1631836800000|2021-09-17 00:00:00|2230.5|2230.2|2229.9|2229.6|2230.5|2230.2|2229.6|2229.3|11
1631836810000|2021-09-17 00:00:10|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.8|2229.5|4
1631836820000|2021-09-17 00:00:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|3
1631836830000|2021-09-17 00:00:30|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1631836840000|2021-09-17 00:00:40|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|0
1631836850000|2021-09-17 00:00:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1631836860000|2021-09-17 00:01:00|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|4
1631836870000|2021-09-17 00:01:10|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230|2229.7|2
1631836880000|2021-09-17 00:01:20|2230|2229.7|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|4
1631836890000|2021-09-17 00:01:30|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.3|2229|5
1631836900000|2021-09-17 00:01:40|2229.7|2229.4|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|2
1631836910000|2021-09-17 00:01:50|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|15
1631836920000|2021-09-17 00:02:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|2
1631836930000|2021-09-17 00:02:10|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|4
1631836940000|2021-09-17 00:02:20|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|5
1631836950000|2021-09-17 00:02:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|2
1631836960000|2021-09-17 00:02:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1631836970000|2021-09-17 00:02:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|4
1631836980000|2021-09-17 00:03:00|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|11
1631836990000|2021-09-17 00:03:10|2229.2|2228.9|2229|2228.7|2229.3|2229|2228.9|2228.6|0
1631837000000|2021-09-17 00:03:20|2229.1|2228.8|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|0
1631837010000|2021-09-17 00:03:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1631837020000|2021-09-17 00:03:40|2229|2228.7|2229.3|2229|2229.4|2229.1|2229|2228.7|6
1631837030000|2021-09-17 00:03:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1631837040000|2021-09-17 00:04:00|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|2
1631837050000|2021-09-17 00:04:10|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|1
1631837060000|2021-09-17 00:04:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|4
1631837070000|2021-09-17 00:04:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1631837080000|2021-09-17 00:04:40|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|2
1631837090000|2021-09-17 00:04:50|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|1
1631837100000|2021-09-17 00:05:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1631837110000|2021-09-17 00:05:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|0
1631837120000|2021-09-17 00:05:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1631837130000|2021-09-17 00:05:30|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|4
1631837140000|2021-09-17 00:05:40|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1631837150000|2021-09-17 00:05:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1631837160000|2021-09-17 00:06:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|2
1631837170000|2021-09-17 00:06:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1631837180000|2021-09-17 00:06:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|1
1631837190000|2021-09-17 00:06:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1631837200000|2021-09-17 00:06:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1631837210000|2021-09-17 00:06:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1631837220000|2021-09-17 00:07:00|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1631837230000|2021-09-17 00:07:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1631837240000|2021-09-17 00:07:20|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|1
1631837250000|2021-09-17 00:07:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|7
1631837260000|2021-09-17 00:07:40|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|3
1631837270000|2021-09-17 00:07:50|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|1
1631837280000|2021-09-17 00:08:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|0
1631837290000|2021-09-17 00:08:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|4
1631837330000|2021-09-17 00:08:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|1
1631837340000|2021-09-17 00:09:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1631837350000|2021-09-17 00:09:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1631837360000|2021-09-17 00:09:20|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|0
1631837380000|2021-09-17 00:09:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1631837390000|2021-09-17 00:09:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1631837400000|2021-09-17 00:10:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1631837410000|2021-09-17 00:10:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1631837420000|2021-09-17 00:10:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1631837430000|2021-09-17 00:10:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1631837440000|2021-09-17 00:10:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|5
1631837450000|2021-09-17 00:10:50|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|0
1631837460000|2021-09-17 00:11:00|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|2
1631837470000|2021-09-17 00:11:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1631837480000|2021-09-17 00:11:20|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1631837490000|2021-09-17 00:11:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1631837510000|2021-09-17 00:11:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1631837520000|2021-09-17 00:12:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1631837540000|2021-09-17 00:12:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|4
1631837550000|2021-09-17 00:12:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|3
1631837570000|2021-09-17 00:12:50|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|1
1631837580000|2021-09-17 00:13:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|0
1631837590000|2021-09-17 00:13:10|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230.3|2230|4
1631837600000|2021-09-17 00:13:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|0
1631837610000|2021-09-17 00:13:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1631837630000|2021-09-17 00:13:50|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|0
1631837640000|2021-09-17 00:14:00|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|2
1631837650000|2021-09-17 00:14:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1631837660000|2021-09-17 00:14:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1631837670000|2021-09-17 00:14:30|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1631837680000|2021-09-17 00:14:40|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|4
1631837690000|2021-09-17 00:14:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|2
1631837700000|2021-09-17 00:15:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1631837710000|2021-09-17 00:15:10|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|1
1631837720000|2021-09-17 00:15:20|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|1
1631837730000|2021-09-17 00:15:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1631837740000|2021-09-17 00:15:40|2230.5|2230.2|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|5
1631837750000|2021-09-17 00:15:50|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|1
1631837760000|2021-09-17 00:16:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|7
1631837770000|2021-09-17 00:16:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|7
1631837780000|2021-09-17 00:16:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1631837790000|2021-09-17 00:16:30|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|2
1631837800000|2021-09-17 00:16:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|4
1631837810000|2021-09-17 00:16:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1631837820000|2021-09-17 00:17:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|4
1631837830000|2021-09-17 00:17:10|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1631837840000|2021-09-17 00:17:20|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|2
1631837860000|2021-09-17 00:17:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1631837870000|2021-09-17 00:17:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1631837880000|2021-09-17 00:18:00|2229.3|2229|2229.8|2229.5|2229.9|2229.6|2229.3|2229|5
1631837890000|2021-09-17 00:18:10|2229.7|2229.4|2229.7|2229.4|2230|2229.7|2229.7|2229.4|2
1631837910000|2021-09-17 00:18:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1631837920000|2021-09-17 00:18:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1631837930000|2021-09-17 00:18:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1631837940000|2021-09-17 00:19:00|2229.7|2229.4|2229.1|2228.8|2229.8|2229.5|2229|2228.7|11
1631837950000|2021-09-17 00:19:10|2229.2|2228.9|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|0
1631837960000|2021-09-17 00:19:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1631837970000|2021-09-17 00:19:30|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1631837980000|2021-09-17 00:19:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1631837990000|2021-09-17 00:19:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1631838000000|2021-09-17 00:20:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1631838010000|2021-09-17 00:20:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1631838020000|2021-09-17 00:20:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1631838030000|2021-09-17 00:20:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|5
1631838040000|2021-09-17 00:20:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631838050000|2021-09-17 00:20:50|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|9
1631838060000|2021-09-17 00:21:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|3
1631838070000|2021-09-17 00:21:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1631838080000|2021-09-17 00:21:20|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1631838090000|2021-09-17 00:21:30|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.7|2228.4|3
1631838100000|2021-09-17 00:21:40|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|9
1631838110000|2021-09-17 00:21:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1631838120000|2021-09-17 00:22:00|||||||||1
1631838130000|2021-09-17 00:22:10|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1631838140000|2021-09-17 00:22:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1631838150000|2021-09-17 00:22:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1631838160000|2021-09-17 00:22:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1631838170000|2021-09-17 00:22:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1631838180000|2021-09-17 00:23:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1631838190000|2021-09-17 00:23:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1631838200000|2021-09-17 00:23:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1631838210000|2021-09-17 00:23:30|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|2
1631838220000|2021-09-17 00:23:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1631838230000|2021-09-17 00:23:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1631838240000|2021-09-17 00:24:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|1
1631838250000|2021-09-17 00:24:10|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|1
1631838260000|2021-09-17 00:24:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1631838270000|2021-09-17 00:24:30|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|5
1631838280000|2021-09-17 00:24:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1631838290000|2021-09-17 00:24:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631838300000|2021-09-17 00:25:00|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|4
1631838310000|2021-09-17 00:25:10|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1631838330000|2021-09-17 00:25:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1631838340000|2021-09-17 00:25:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|1
1631838350000|2021-09-17 00:25:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1631838360000|2021-09-17 00:26:00|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|2
1631838370000|2021-09-17 00:26:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1631838390000|2021-09-17 00:26:30|2229|2228.7|2229.4|2229.1|2229.5|2229.2|2229|2228.7|3
1631838400000|2021-09-17 00:26:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631838410000|2021-09-17 00:26:50|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|1
1631838420000|2021-09-17 00:27:00|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|2
1631838430000|2021-09-17 00:27:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1631838440000|2021-09-17 00:27:20|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|2
1631838460000|2021-09-17 00:27:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1631838480000|2021-09-17 00:28:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1631838490000|2021-09-17 00:28:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|3
1631838500000|2021-09-17 00:28:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631838530000|2021-09-17 00:28:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1631838540000|2021-09-17 00:29:00|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.3|2229|2
1631838560000|2021-09-17 00:29:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1631838580000|2021-09-17 00:29:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1631838590000|2021-09-17 00:29:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1631838600000|2021-09-17 00:30:00|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|1
1631838610000|2021-09-17 00:30:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1631838620000|2021-09-17 00:30:20|2229.4|2229.1|2230|2229.7|2230|2229.7|2229.4|2229.1|1
1631838630000|2021-09-17 00:30:30|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1631838640000|2021-09-17 00:30:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631838650000|2021-09-17 00:30:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631838660000|2021-09-17 00:31:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|2
1631838670000|2021-09-17 00:31:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1631838690000|2021-09-17 00:31:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1631838700000|2021-09-17 00:31:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|5
1631838710000|2021-09-17 00:31:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|2
1631838720000|2021-09-17 00:32:00|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1631838730000|2021-09-17 00:32:10|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|4
1631838740000|2021-09-17 00:32:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1631838750000|2021-09-17 00:32:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1631838760000|2021-09-17 00:32:40|2230.2|2229.9|2230|2229.7|2230.3|2230|2230|2229.7|1
1631838780000|2021-09-17 00:33:00|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230|2229.7|4
1631838790000|2021-09-17 00:33:10|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1631838800000|2021-09-17 00:33:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1631838810000|2021-09-17 00:33:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1631838830000|2021-09-17 00:33:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1631838840000|2021-09-17 00:34:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|2
1631838850000|2021-09-17 00:34:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1631838860000|2021-09-17 00:34:20|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1631838870000|2021-09-17 00:34:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1631838890000|2021-09-17 00:34:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1631838900000|2021-09-17 00:35:00|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|3
1631838960000|2021-09-17 00:36:00|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1631838970000|2021-09-17 00:36:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1631838980000|2021-09-17 00:36:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1631838990000|2021-09-17 00:36:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1631839000000|2021-09-17 00:36:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1631839010000|2021-09-17 00:36:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631839020000|2021-09-17 00:37:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631839030000|2021-09-17 00:37:10|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1631839040000|2021-09-17 00:37:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1631839050000|2021-09-17 00:37:30|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1631839060000|2021-09-17 00:37:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1631839070000|2021-09-17 00:37:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|0
1631839080000|2021-09-17 00:38:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631839100000|2021-09-17 00:38:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631839110000|2021-09-17 00:38:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1631839120000|2021-09-17 00:38:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1631839130000|2021-09-17 00:38:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631839140000|2021-09-17 00:39:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631839150000|2021-09-17 00:39:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1631839170000|2021-09-17 00:39:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631839180000|2021-09-17 00:39:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1631839190000|2021-09-17 00:39:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1631839200000|2021-09-17 00:40:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1631839220000|2021-09-17 00:40:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631839230000|2021-09-17 00:40:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1631839240000|2021-09-17 00:40:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1631839250000|2021-09-17 00:40:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1631839270000|2021-09-17 00:41:10|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229|2228.7|5
1631839280000|2021-09-17 00:41:20|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|9
1631839290000|2021-09-17 00:41:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|2
1631839300000|2021-09-17 00:41:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1631839310000|2021-09-17 00:41:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1631839320000|2021-09-17 00:42:00|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|5
1631839330000|2021-09-17 00:42:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1631839340000|2021-09-17 00:42:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|4
1631839350000|2021-09-17 00:42:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1631839360000|2021-09-17 00:42:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1631839370000|2021-09-17 00:42:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|1
1631839380000|2021-09-17 00:43:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1631839390000|2021-09-17 00:43:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631839410000|2021-09-17 00:43:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1631839420000|2021-09-17 00:43:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631839440000|2021-09-17 00:44:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1631839450000|2021-09-17 00:44:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631839460000|2021-09-17 00:44:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1631839470000|2021-09-17 00:44:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1631839480000|2021-09-17 00:44:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1631839490000|2021-09-17 00:44:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631839500000|2021-09-17 00:45:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1631839510000|2021-09-17 00:45:10|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|6
1631839520000|2021-09-17 00:45:20|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|2
1631839530000|2021-09-17 00:45:30|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|0
1631839540000|2021-09-17 00:45:40|2228.7|2228.4|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|1
1631839550000|2021-09-17 00:45:50|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|1
1631839560000|2021-09-17 00:46:00|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|0
1631839570000|2021-09-17 00:46:10|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1631839580000|2021-09-17 00:46:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1631839610000|2021-09-17 00:46:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1631839620000|2021-09-17 00:47:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1631839630000|2021-09-17 00:47:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|1
1631839640000|2021-09-17 00:47:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631839670000|2021-09-17 00:47:50|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|4
1631839680000|2021-09-17 00:48:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1631839690000|2021-09-17 00:48:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|4
1631839700000|2021-09-17 00:48:20|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1631839710000|2021-09-17 00:48:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1631839720000|2021-09-17 00:48:40|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|0
1631839730000|2021-09-17 00:48:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|4
1631839740000|2021-09-17 00:49:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631839750000|2021-09-17 00:49:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|8
1631839760000|2021-09-17 00:49:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1631839770000|2021-09-17 00:49:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1631839780000|2021-09-17 00:49:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631839790000|2021-09-17 00:49:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631839810000|2021-09-17 00:50:10|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|1
1631839820000|2021-09-17 00:50:20|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|4
1631839830000|2021-09-17 00:50:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1631839840000|2021-09-17 00:50:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1631839850000|2021-09-17 00:50:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631839860000|2021-09-17 00:51:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1631839870000|2021-09-17 00:51:10|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|1
1631839890000|2021-09-17 00:51:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|5
1631839900000|2021-09-17 00:51:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1631839910000|2021-09-17 00:51:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1631839930000|2021-09-17 00:52:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1631839940000|2021-09-17 00:52:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631839950000|2021-09-17 00:52:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1631839980000|2021-09-17 00:53:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1631839990000|2021-09-17 00:53:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1631840000000|2021-09-17 00:53:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1631840010000|2021-09-17 00:53:30|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|4
1631840020000|2021-09-17 00:53:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631840050000|2021-09-17 00:54:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1631840060000|2021-09-17 00:54:20|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|5
1631840070000|2021-09-17 00:54:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1631840080000|2021-09-17 00:54:40|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|1
1631840090000|2021-09-17 00:54:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1631840100000|2021-09-17 00:55:00|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1631840110000|2021-09-17 00:55:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631840120000|2021-09-17 00:55:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|3
1631840130000|2021-09-17 00:55:30|2229.2|2228.9|2229|2228.7|2229.3|2229|2229|2228.7|1
1631840160000|2021-09-17 00:56:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1631840170000|2021-09-17 00:56:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1631840180000|2021-09-17 00:56:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1631840190000|2021-09-17 00:56:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631840200000|2021-09-17 00:56:40|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1631840210000|2021-09-17 00:56:50|||||||||2
1631840220000|2021-09-17 00:57:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631840230000|2021-09-17 00:57:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631840250000|2021-09-17 00:57:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631840260000|2021-09-17 00:57:40|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1631840270000|2021-09-17 00:57:50|||||||||2
1631840290000|2021-09-17 00:58:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1631840310000|2021-09-17 00:58:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1631840320000|2021-09-17 00:58:40|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1631840330000|2021-09-17 00:58:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1631840340000|2021-09-17 00:59:00|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|0
1631840350000|2021-09-17 00:59:10|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1631840360000|2021-09-17 00:59:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1631840380000|2021-09-17 00:59:40|||||||||1
1631840390000|2021-09-17 00:59:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1631840400000|2021-09-17 01:00:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1631840410000|2021-09-17 01:00:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1631840420000|2021-09-17 01:00:20|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|9
1631840440000|2021-09-17 01:00:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1631840450000|2021-09-17 01:00:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1631840460000|2021-09-17 01:01:00|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|8
1631840470000|2021-09-17 01:01:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1631840480000|2021-09-17 01:01:20|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|4
1631840490000|2021-09-17 01:01:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|8
1631840500000|2021-09-17 01:01:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1631840510000|2021-09-17 01:01:50|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|4
1631840520000|2021-09-17 01:02:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631840530000|2021-09-17 01:02:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1631840540000|2021-09-17 01:02:20|2229.6|2229.3|2229.8|2229.5|2230|2229.7|2229.6|2229.3|12
1631840550000|2021-09-17 01:02:30|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|2
1631840560000|2021-09-17 01:02:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|4
1631840570000|2021-09-17 01:02:50|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.8|2229.5|20
1631840580000|2021-09-17 01:03:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1631840590000|2021-09-17 01:03:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1631840600000|2021-09-17 01:03:20|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1631840610000|2021-09-17 01:03:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1631840620000|2021-09-17 01:03:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|7
1631840630000|2021-09-17 01:03:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1631840640000|2021-09-17 01:04:00|2229.5|2229.2|2229.9|2229.6|2230|2229.7|2229.5|2229.2|2
1631840650000|2021-09-17 01:04:10|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|2
1631840660000|2021-09-17 01:04:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|6
1631840670000|2021-09-17 01:04:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1631840690000|2021-09-17 01:04:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|2
1631840710000|2021-09-17 01:05:10|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|8
1631840720000|2021-09-17 01:05:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631840740000|2021-09-17 01:05:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1631840750000|2021-09-17 01:05:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1631840760000|2021-09-17 01:06:00|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|3
1631840770000|2021-09-17 01:06:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|4
1631840780000|2021-09-17 01:06:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1631840790000|2021-09-17 01:06:30|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|3
1631840800000|2021-09-17 01:06:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1631840820000|2021-09-17 01:07:00|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|9
1631840830000|2021-09-17 01:07:10|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|6
1631840840000|2021-09-17 01:07:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1631840850000|2021-09-17 01:07:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.2|2229.9|4
1631840860000|2021-09-17 01:07:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1631840870000|2021-09-17 01:07:50|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|7
1631840880000|2021-09-17 01:08:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1631840890000|2021-09-17 01:08:10|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1631840900000|2021-09-17 01:08:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1631840910000|2021-09-17 01:08:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1631840920000|2021-09-17 01:08:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|9
1631840930000|2021-09-17 01:08:50|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|6
1631840950000|2021-09-17 01:09:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|4
1631840960000|2021-09-17 01:09:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|7
1631840970000|2021-09-17 01:09:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1631840980000|2021-09-17 01:09:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1631840990000|2021-09-17 01:09:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1631841000000|2021-09-17 01:10:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|3
1631841010000|2021-09-17 01:10:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|9
1631841030000|2021-09-17 01:10:30|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|4
1631841050000|2021-09-17 01:10:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|9
1631841060000|2021-09-17 01:11:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1631841070000|2021-09-17 01:11:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631841080000|2021-09-17 01:11:20|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|2
1631841090000|2021-09-17 01:11:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|13
1631841100000|2021-09-17 01:11:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1631841110000|2021-09-17 01:11:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|6
1631841120000|2021-09-17 01:12:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1631841130000|2021-09-17 01:12:10|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|5
1631841140000|2021-09-17 01:12:20|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|1
1631841150000|2021-09-17 01:12:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631841160000|2021-09-17 01:12:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|7
1631841170000|2021-09-17 01:12:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1631841180000|2021-09-17 01:13:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|8
1631841190000|2021-09-17 01:13:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1631841200000|2021-09-17 01:13:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|8
1631841210000|2021-09-17 01:13:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|4
1631841220000|2021-09-17 01:13:40|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|8
1631841230000|2021-09-17 01:13:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|5
1631841240000|2021-09-17 01:14:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|3
1631841260000|2021-09-17 01:14:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|4
1631841270000|2021-09-17 01:14:30|||||||||1
1631841280000|2021-09-17 01:14:40|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|8
1631841290000|2021-09-17 01:14:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1631841300000|2021-09-17 01:15:00|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|11
1631841310000|2021-09-17 01:15:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|13
1631841320000|2021-09-17 01:15:20|||||||||5
1631841330000|2021-09-17 01:15:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|3
1631841340000|2021-09-17 01:15:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1631841350000|2021-09-17 01:15:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1631841360000|2021-09-17 01:16:00|2230.2|2229.9|2230|2229.7|2230.3|2230|2230|2229.7|9
1631841380000|2021-09-17 01:16:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|11
1631841390000|2021-09-17 01:16:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|5
1631841400000|2021-09-17 01:16:40|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|10
1631841410000|2021-09-17 01:16:50|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1631841430000|2021-09-17 01:17:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1631841440000|2021-09-17 01:17:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|6
1631841450000|2021-09-17 01:17:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1631841460000|2021-09-17 01:17:40|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|3
1631841470000|2021-09-17 01:17:50|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|4
1631841480000|2021-09-17 01:18:00|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|9
1631841490000|2021-09-17 01:18:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1631841500000|2021-09-17 01:18:20|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|8
1631841510000|2021-09-17 01:18:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|15
1631841520000|2021-09-17 01:18:40|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|9
1631841530000|2021-09-17 01:18:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1631841540000|2021-09-17 01:19:00|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|2
1631841550000|2021-09-17 01:19:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1631841560000|2021-09-17 01:19:20|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|1
1631841570000|2021-09-17 01:19:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1631841580000|2021-09-17 01:19:40|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1631841590000|2021-09-17 01:19:50|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|6
1631841600000|2021-09-17 01:20:00|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|2
1631841610000|2021-09-17 01:20:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|4
1631841620000|2021-09-17 01:20:20|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1631841630000|2021-09-17 01:20:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1631841640000|2021-09-17 01:20:40|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1631841650000|2021-09-17 01:20:50|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|2
1631841660000|2021-09-17 01:21:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1631841670000|2021-09-17 01:21:10|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|6
1631841680000|2021-09-17 01:21:20|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|2
1631841690000|2021-09-17 01:21:30|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1631841700000|2021-09-17 01:21:40|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1631841710000|2021-09-17 01:21:50|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1631841720000|2021-09-17 01:22:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|7
1631841730000|2021-09-17 01:22:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1631841740000|2021-09-17 01:22:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1631841750000|2021-09-17 01:22:30|2229.3|2229|2228.8|2228.5|2229.3|2229|2228.8|2228.5|7
1631841760000|2021-09-17 01:22:40|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|7
1631841770000|2021-09-17 01:22:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1631841780000|2021-09-17 01:23:00|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1631841800000|2021-09-17 01:23:20|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|1
1631841810000|2021-09-17 01:23:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|7
1631841820000|2021-09-17 01:23:40|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1631841830000|2021-09-17 01:23:50|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|2
1631841840000|2021-09-17 01:24:00|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|2
1631841850000|2021-09-17 01:24:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1631841860000|2021-09-17 01:24:20|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|15
1631841870000|2021-09-17 01:24:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|1
1631841880000|2021-09-17 01:24:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1631841890000|2021-09-17 01:24:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1631841900000|2021-09-17 01:25:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1631841910000|2021-09-17 01:25:10|||||||||5
1631841920000|2021-09-17 01:25:20|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|6
1631841930000|2021-09-17 01:25:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|8
1631841940000|2021-09-17 01:25:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1631841950000|2021-09-17 01:25:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1631841960000|2021-09-17 01:26:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1631841970000|2021-09-17 01:26:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1631841980000|2021-09-17 01:26:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|5
1631841990000|2021-09-17 01:26:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|7
1631842000000|2021-09-17 01:26:40|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1631842010000|2021-09-17 01:26:50|||||||||1
1631842020000|2021-09-17 01:27:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|8
1631842030000|2021-09-17 01:27:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1631842040000|2021-09-17 01:27:20|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|3
1631842050000|2021-09-17 01:27:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1631842060000|2021-09-17 01:27:40|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|19
1631842070000|2021-09-17 01:27:50|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|6
1631842080000|2021-09-17 01:28:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1631842090000|2021-09-17 01:28:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1631842100000|2021-09-17 01:28:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1631842110000|2021-09-17 01:28:30|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.7|2227.4|26
1631842120000|2021-09-17 01:28:40|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|2
1631842140000|2021-09-17 01:29:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1631842160000|2021-09-17 01:29:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|9
1631842180000|2021-09-17 01:29:40|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|0
1631842190000|2021-09-17 01:29:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1631842200000|2021-09-17 01:30:00|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|5
1631842210000|2021-09-17 01:30:10|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|6
1631842220000|2021-09-17 01:30:20|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|10
1631842230000|2021-09-17 01:30:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|3
1631842240000|2021-09-17 01:30:40|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|1
1631842250000|2021-09-17 01:30:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1631842260000|2021-09-17 01:31:00|2227.7|2227.4|2227.2|2226.9|2227.7|2227.4|2227.1|2226.8|17
1631842270000|2021-09-17 01:31:10|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|24
1631842280000|2021-09-17 01:31:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|5
1631842290000|2021-09-17 01:31:30|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|6
1631842300000|2021-09-17 01:31:40|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|0
1631842310000|2021-09-17 01:31:50|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.7|2226.4|8
1631842320000|2021-09-17 01:32:00|2227.1|2226.8|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|3
1631842330000|2021-09-17 01:32:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|41
1631842340000|2021-09-17 01:32:20|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|11
1631842350000|2021-09-17 01:32:30|2225.7|2225.4|2225.3|2225|2225.8|2225.5|2225.3|2225|17
1631842360000|2021-09-17 01:32:40|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225|2224.7|12
1631842370000|2021-09-17 01:32:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|0
1631842380000|2021-09-17 01:33:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|25
1631842390000|2021-09-17 01:33:10|2225.3|2225|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|5
1631842400000|2021-09-17 01:33:20|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|31
1631842410000|2021-09-17 01:33:30|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.6|2224.3|10
1631842420000|2021-09-17 01:33:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|34
1631842430000|2021-09-17 01:33:50|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|4
1631842440000|2021-09-17 01:34:00|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|11
1631842450000|2021-09-17 01:34:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|6
1631842460000|2021-09-17 01:34:20|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1631842470000|2021-09-17 01:34:30|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1631842480000|2021-09-17 01:34:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|5
1631842490000|2021-09-17 01:34:50|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|1
1631842500000|2021-09-17 01:35:00|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.1|2224.8|5
1631842510000|2021-09-17 01:35:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|6
1631842520000|2021-09-17 01:35:20|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|4
1631842530000|2021-09-17 01:35:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1631842540000|2021-09-17 01:35:40|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|8
1631842550000|2021-09-17 01:35:50|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|2
1631842560000|2021-09-17 01:36:00|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1631842570000|2021-09-17 01:36:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.7|2225.4|4
1631842580000|2021-09-17 01:36:20|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226|2225.7|4
1631842590000|2021-09-17 01:36:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.2|2225.9|0
1631842600000|2021-09-17 01:36:40|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|0
1631842610000|2021-09-17 01:36:50|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|5
1631842620000|2021-09-17 01:37:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|4
1631842630000|2021-09-17 01:37:10|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|2
1631842640000|2021-09-17 01:37:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|6
1631842650000|2021-09-17 01:37:30|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|13
1631842660000|2021-09-17 01:37:40|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.3|2226|0
1631842670000|2021-09-17 01:37:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1631842680000|2021-09-17 01:38:00|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1631842690000|2021-09-17 01:38:10|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.7|2226.4|12
1631842700000|2021-09-17 01:38:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|1
1631842710000|2021-09-17 01:38:30|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|1
1631842720000|2021-09-17 01:38:40|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|2
1631842730000|2021-09-17 01:38:50|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|18
1631842740000|2021-09-17 01:39:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|2
1631842750000|2021-09-17 01:39:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|0
1631842760000|2021-09-17 01:39:20|2227.3|2227|2227|2226.7|2227.3|2227|2227|2226.7|0
1631842770000|2021-09-17 01:39:30|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.9|2226.6|25
1631842780000|2021-09-17 01:39:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|5
1631842790000|2021-09-17 01:39:50|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.8|2226.5|31
1631842800000|2021-09-17 01:40:00|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|21
1631842810000|2021-09-17 01:40:10|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.6|2226.3|31
1631842820000|2021-09-17 01:40:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|9
1631842830000|2021-09-17 01:40:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1631842840000|2021-09-17 01:40:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|5
1631842850000|2021-09-17 01:40:50|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|2
1631842860000|2021-09-17 01:41:00|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1631842870000|2021-09-17 01:41:10|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|0
1631842880000|2021-09-17 01:41:20|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.3|2227|2
1631842890000|2021-09-17 01:41:30|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|10
1631842900000|2021-09-17 01:41:40|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|10
1631842910000|2021-09-17 01:41:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|3
1631842920000|2021-09-17 01:42:00|2227.7|2227.4|2227.8|2227.5|2228|2227.7|2227.7|2227.4|11
1631842930000|2021-09-17 01:42:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|5
1631842940000|2021-09-17 01:42:20|2228|2227.7|2228.3|2228|2228.3|2228|2227.9|2227.6|22
1631842950000|2021-09-17 01:42:30|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|9
1631842960000|2021-09-17 01:42:40|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|5
1631842970000|2021-09-17 01:42:50|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1631842980000|2021-09-17 01:43:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228|2227.7|2
1631842990000|2021-09-17 01:43:10|2228.2|2227.9|2227.8|2227.5|2228.3|2228|2227.8|2227.5|2
1631843000000|2021-09-17 01:43:20|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.6|2227.3|8
1631843010000|2021-09-17 01:43:30|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.6|2227.3|6
1631843020000|2021-09-17 01:43:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1631843030000|2021-09-17 01:43:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1631843040000|2021-09-17 01:44:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.7|2227.4|1
1631843050000|2021-09-17 01:44:10|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1631843060000|2021-09-17 01:44:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|7
1631843070000|2021-09-17 01:44:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1631843080000|2021-09-17 01:44:40|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|1
1631843090000|2021-09-17 01:44:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|1
1631843100000|2021-09-17 01:45:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228.1|2227.8|8
1631843110000|2021-09-17 01:45:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|4
1631843120000|2021-09-17 01:45:20|2228.2|2227.9|2228.8|2228.5|2228.8|2228.5|2228.2|2227.9|9
1631843130000|2021-09-17 01:45:30|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.8|2228.5|1
1631843140000|2021-09-17 01:45:40|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.8|2228.5|14
1631843150000|2021-09-17 01:45:50|2229.1|2228.8|2229.6|2229.3|2229.7|2229.4|2229|2228.7|18
1631843160000|2021-09-17 01:46:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|5
1631843170000|2021-09-17 01:46:10|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1631843180000|2021-09-17 01:46:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|4
1631843190000|2021-09-17 01:46:30|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.5|2229.2|16
1631843200000|2021-09-17 01:46:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|12
1631843210000|2021-09-17 01:46:50|2229.8|2229.5|2229.5|2229.2|2230|2229.7|2229.5|2229.2|15
1631843220000|2021-09-17 01:47:00|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|0
1631843230000|2021-09-17 01:47:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1631843240000|2021-09-17 01:47:20|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|2
1631843250000|2021-09-17 01:47:30|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1631843260000|2021-09-17 01:47:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|6
1631843270000|2021-09-17 01:47:50|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1631843280000|2021-09-17 01:48:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1631843290000|2021-09-17 01:48:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1631843300000|2021-09-17 01:48:20|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|2
1631843310000|2021-09-17 01:48:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|7
1631843320000|2021-09-17 01:48:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|10
1631843330000|2021-09-17 01:48:50|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|2
1631843340000|2021-09-17 01:49:00|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|4
1631843350000|2021-09-17 01:49:10|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|2
1631843360000|2021-09-17 01:49:20|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|8
1631843370000|2021-09-17 01:49:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1631843380000|2021-09-17 01:49:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1631843390000|2021-09-17 01:49:50|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1631843400000|2021-09-17 01:50:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|5
1631843410000|2021-09-17 01:50:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|3
1631843420000|2021-09-17 01:50:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1631843430000|2021-09-17 01:50:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1631843440000|2021-09-17 01:50:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|5
1631843450000|2021-09-17 01:50:50|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|0
1631843460000|2021-09-17 01:51:00|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|1
1631843470000|2021-09-17 01:51:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1631843480000|2021-09-17 01:51:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1631843490000|2021-09-17 01:51:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1631843500000|2021-09-17 01:51:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|9
1631843510000|2021-09-17 01:51:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1631843520000|2021-09-17 01:52:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1631843530000|2021-09-17 01:52:10|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|4
1631843540000|2021-09-17 01:52:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1631843560000|2021-09-17 01:52:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|5
1631843570000|2021-09-17 01:52:50|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1631843580000|2021-09-17 01:53:00|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|2
1631843590000|2021-09-17 01:53:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.1|2228.8|0
1631843600000|2021-09-17 01:53:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1631843610000|2021-09-17 01:53:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|9
1631843620000|2021-09-17 01:53:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631843630000|2021-09-17 01:53:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1631843640000|2021-09-17 01:54:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1631843650000|2021-09-17 01:54:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|2
1631843660000|2021-09-17 01:54:20|||||||||1
1631843670000|2021-09-17 01:54:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|6
1631843690000|2021-09-17 01:54:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|3
1631843700000|2021-09-17 01:55:00|2229.3|2229|2229.1|2228.8|2229.3|2229|2229|2228.7|4
1631843710000|2021-09-17 01:55:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|6
1631843720000|2021-09-17 01:55:20|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.6|2228.3|2
1631843730000|2021-09-17 01:55:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1631843740000|2021-09-17 01:55:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1631843750000|2021-09-17 01:55:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1631843760000|2021-09-17 01:56:00|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|3
1631843770000|2021-09-17 01:56:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1631843780000|2021-09-17 01:56:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|6
1631843800000|2021-09-17 01:56:40|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|2
1631843810000|2021-09-17 01:56:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1631843820000|2021-09-17 01:57:00|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|0
1631843830000|2021-09-17 01:57:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|5
1631843840000|2021-09-17 01:57:20|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|3
1631843850000|2021-09-17 01:57:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1631843860000|2021-09-17 01:57:40|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|0
1631843870000|2021-09-17 01:57:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1631843880000|2021-09-17 01:58:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|4
1631843890000|2021-09-17 01:58:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|5
1631843900000|2021-09-17 01:58:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1631843910000|2021-09-17 01:58:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|1
1631843920000|2021-09-17 01:58:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|6
1631843930000|2021-09-17 01:58:50|||||||||1
1631843940000|2021-09-17 01:59:00|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.6|2228.3|1
1631843950000|2021-09-17 01:59:10|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1631843960000|2021-09-17 01:59:20|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1631843970000|2021-09-17 01:59:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1631843980000|2021-09-17 01:59:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|4
1631843990000|2021-09-17 01:59:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1631844000000|2021-09-17 02:00:00|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1631844010000|2021-09-17 02:00:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1631844020000|2021-09-17 02:00:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1631844030000|2021-09-17 02:00:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|1
1631844040000|2021-09-17 02:00:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|3
1631844050000|2021-09-17 02:00:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1631844060000|2021-09-17 02:01:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1631844070000|2021-09-17 02:01:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1631844080000|2021-09-17 02:01:20|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|8
1631844090000|2021-09-17 02:01:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1631844100000|2021-09-17 02:01:40|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1631844110000|2021-09-17 02:01:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1631844120000|2021-09-17 02:02:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|4
1631844130000|2021-09-17 02:02:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1631844140000|2021-09-17 02:02:20|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1631844150000|2021-09-17 02:02:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1631844160000|2021-09-17 02:02:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|3
1631844170000|2021-09-17 02:02:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1631844180000|2021-09-17 02:03:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1631844190000|2021-09-17 02:03:10|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|7
1631844200000|2021-09-17 02:03:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1631844210000|2021-09-17 02:03:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|2
1631844220000|2021-09-17 02:03:40|2230.3|2230|2230.6|2230.3|2230.7|2230.4|2230.3|2230|9
1631844230000|2021-09-17 02:03:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.2|2229.9|2
1631844240000|2021-09-17 02:04:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1631844250000|2021-09-17 02:04:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1631844270000|2021-09-17 02:04:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1631844280000|2021-09-17 02:04:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1631844300000|2021-09-17 02:05:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1631844310000|2021-09-17 02:05:10|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1631844320000|2021-09-17 02:05:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1631844340000|2021-09-17 02:05:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1631844350000|2021-09-17 02:05:50|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|3
1631844360000|2021-09-17 02:06:00|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|0
1631844370000|2021-09-17 02:06:10|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230.1|2229.8|2
1631844380000|2021-09-17 02:06:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1631844390000|2021-09-17 02:06:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1631844400000|2021-09-17 02:06:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1631844410000|2021-09-17 02:06:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|0
1631844420000|2021-09-17 02:07:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1631844430000|2021-09-17 02:07:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1631844440000|2021-09-17 02:07:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1631844450000|2021-09-17 02:07:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|3
1631844460000|2021-09-17 02:07:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1631844470000|2021-09-17 02:07:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1631844480000|2021-09-17 02:08:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1631844490000|2021-09-17 02:08:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631844510000|2021-09-17 02:08:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1631844530000|2021-09-17 02:08:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1631844560000|2021-09-17 02:09:20|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|18
1631844580000|2021-09-17 02:09:40|||||||||2
1631844590000|2021-09-17 02:09:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|4
1631844600000|2021-09-17 02:10:00|||||||||1
1631844610000|2021-09-17 02:10:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|2
1631844640000|2021-09-17 02:10:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1631844650000|2021-09-17 02:10:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1631844660000|2021-09-17 02:11:00|||||||||1
1631844680000|2021-09-17 02:11:20|||||||||2
1631844690000|2021-09-17 02:11:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1631844700000|2021-09-17 02:11:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1631844710000|2021-09-17 02:11:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1631844720000|2021-09-17 02:12:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|0
1631844730000|2021-09-17 02:12:10|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|1
1631844740000|2021-09-17 02:12:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631844750000|2021-09-17 02:12:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1631844760000|2021-09-17 02:12:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631844770000|2021-09-17 02:12:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1631844780000|2021-09-17 02:13:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1631844790000|2021-09-17 02:13:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|6
1631844800000|2021-09-17 02:13:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1631844810000|2021-09-17 02:13:30|||||||||1
1631844820000|2021-09-17 02:13:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631844840000|2021-09-17 02:14:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1631844850000|2021-09-17 02:14:10|||||||||1
1631844860000|2021-09-17 02:14:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1631844880000|2021-09-17 02:14:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631844890000|2021-09-17 02:14:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1631844900000|2021-09-17 02:15:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|2
1631844910000|2021-09-17 02:15:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1631844920000|2021-09-17 02:15:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1631844930000|2021-09-17 02:15:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1631844940000|2021-09-17 02:15:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1631844970000|2021-09-17 02:16:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1631844980000|2021-09-17 02:16:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631844990000|2021-09-17 02:16:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1631845010000|2021-09-17 02:16:50|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1631845020000|2021-09-17 02:17:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631845050000|2021-09-17 02:17:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|5
1631845060000|2021-09-17 02:17:40|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1631845070000|2021-09-17 02:17:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1631845080000|2021-09-17 02:18:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1631845090000|2021-09-17 02:18:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1631845100000|2021-09-17 02:18:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|2
1631845110000|2021-09-17 02:18:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631845120000|2021-09-17 02:18:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631845130000|2021-09-17 02:18:50|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1631845140000|2021-09-17 02:19:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1631845150000|2021-09-17 02:19:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1631845180000|2021-09-17 02:19:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1631845190000|2021-09-17 02:19:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1631845210000|2021-09-17 02:20:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1631845220000|2021-09-17 02:20:20|2230.4|2230.1|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|0
1631845230000|2021-09-17 02:20:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|1
1631845240000|2021-09-17 02:20:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1631845250000|2021-09-17 02:20:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|4
1631845260000|2021-09-17 02:21:00|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|0
1631845270000|2021-09-17 02:21:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1631845280000|2021-09-17 02:21:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1631845290000|2021-09-17 02:21:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1631845300000|2021-09-17 02:21:40|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|6
1631845310000|2021-09-17 02:21:50|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|7
1631845320000|2021-09-17 02:22:00|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|9
1631845330000|2021-09-17 02:22:10|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|8
1631845340000|2021-09-17 02:22:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1631845350000|2021-09-17 02:22:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1631845360000|2021-09-17 02:22:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1631845370000|2021-09-17 02:22:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1631845380000|2021-09-17 02:23:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|1
1631845390000|2021-09-17 02:23:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|1
1631845410000|2021-09-17 02:23:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|5
1631845420000|2021-09-17 02:23:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1631845440000|2021-09-17 02:24:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1631845450000|2021-09-17 02:24:10|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1631845460000|2021-09-17 02:24:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1631845470000|2021-09-17 02:24:30|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1631845480000|2021-09-17 02:24:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1631845490000|2021-09-17 02:24:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|4
1631845500000|2021-09-17 02:25:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1631845510000|2021-09-17 02:25:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1631845520000|2021-09-17 02:25:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|2
1631845540000|2021-09-17 02:25:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1631845550000|2021-09-17 02:25:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1631845560000|2021-09-17 02:26:00|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1631845570000|2021-09-17 02:26:10|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.3|2230|0
1631845580000|2021-09-17 02:26:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1631845590000|2021-09-17 02:26:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1631845600000|2021-09-17 02:26:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1631845610000|2021-09-17 02:26:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1631845620000|2021-09-17 02:27:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1631845630000|2021-09-17 02:27:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1631845640000|2021-09-17 02:27:20|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|4
1631845650000|2021-09-17 02:27:30|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1631845660000|2021-09-17 02:27:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1631845670000|2021-09-17 02:27:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1631845680000|2021-09-17 02:28:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|0
1631845690000|2021-09-17 02:28:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1631845740000|2021-09-17 02:29:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1631845750000|2021-09-17 02:29:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1631845760000|2021-09-17 02:29:20|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|5
1631845770000|2021-09-17 02:29:30|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|7
1631845780000|2021-09-17 02:29:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1631845790000|2021-09-17 02:29:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1631845800000|2021-09-17 02:30:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|4
1631845810000|2021-09-17 02:30:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1631845820000|2021-09-17 02:30:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|1
1631845830000|2021-09-17 02:30:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1631845840000|2021-09-17 02:30:40|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|1
1631845850000|2021-09-17 02:30:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|5
1631845860000|2021-09-17 02:31:00|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|3
1631845870000|2021-09-17 02:31:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1631845880000|2021-09-17 02:31:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1631845890000|2021-09-17 02:31:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1631845900000|2021-09-17 02:31:40|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|0
1631845910000|2021-09-17 02:31:50|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|0
1631845920000|2021-09-17 02:32:00|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1631845930000|2021-09-17 02:32:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|1
1631845950000|2021-09-17 02:32:30|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|3
1631845960000|2021-09-17 02:32:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|3
1631845970000|2021-09-17 02:32:50|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1631845990000|2021-09-17 02:33:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1631846000000|2021-09-17 02:33:20|2229.8|2229.5|2230.1|2229.8|2230.2|2229.9|2229.7|2229.4|0
1631846010000|2021-09-17 02:33:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1631846020000|2021-09-17 02:33:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631846030000|2021-09-17 02:33:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1631846040000|2021-09-17 02:34:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1631846050000|2021-09-17 02:34:10|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|0
1631846060000|2021-09-17 02:34:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|0
1631846080000|2021-09-17 02:34:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631846090000|2021-09-17 02:34:50|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1631846100000|2021-09-17 02:35:00|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.7|2229.4|0
1631846110000|2021-09-17 02:35:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631846120000|2021-09-17 02:35:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1631846130000|2021-09-17 02:35:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1631846140000|2021-09-17 02:35:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1631846150000|2021-09-17 02:35:50|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1631846160000|2021-09-17 02:36:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|0
1631846170000|2021-09-17 02:36:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|3
1631846180000|2021-09-17 02:36:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|1
1631846190000|2021-09-17 02:36:30|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|5
1631846200000|2021-09-17 02:36:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1631846210000|2021-09-17 02:36:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1631846220000|2021-09-17 02:37:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1631846230000|2021-09-17 02:37:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1631846260000|2021-09-17 02:37:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1631846270000|2021-09-17 02:37:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|6
1631846280000|2021-09-17 02:38:00|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|0
1631846290000|2021-09-17 02:38:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1631846300000|2021-09-17 02:38:20|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1631846310000|2021-09-17 02:38:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1631846320000|2021-09-17 02:38:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|2
1631846330000|2021-09-17 02:38:50|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1631846340000|2021-09-17 02:39:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1631846350000|2021-09-17 02:39:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1631846360000|2021-09-17 02:39:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1631846370000|2021-09-17 02:39:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1631846380000|2021-09-17 02:39:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1631846390000|2021-09-17 02:39:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|3
1631846400000|2021-09-17 02:40:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1631846410000|2021-09-17 02:40:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1631846420000|2021-09-17 02:40:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|2
1631846430000|2021-09-17 02:40:30|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1631846440000|2021-09-17 02:40:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1631846460000|2021-09-17 02:41:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1631846470000|2021-09-17 02:41:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1631846480000|2021-09-17 02:41:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1631846490000|2021-09-17 02:41:30|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1631846500000|2021-09-17 02:41:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1631846510000|2021-09-17 02:41:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1631846520000|2021-09-17 02:42:00|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|0
1631846530000|2021-09-17 02:42:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1631846540000|2021-09-17 02:42:20|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|10
1631846550000|2021-09-17 02:42:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1631846580000|2021-09-17 02:43:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1631846590000|2021-09-17 02:43:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1631846600000|2021-09-17 02:43:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1631846630000|2021-09-17 02:43:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1631846640000|2021-09-17 02:44:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1631846650000|2021-09-17 02:44:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1631846660000|2021-09-17 02:44:20|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|1
1631846670000|2021-09-17 02:44:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1631846680000|2021-09-17 02:44:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1631846690000|2021-09-17 02:44:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1631846700000|2021-09-17 02:45:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1631846710000|2021-09-17 02:45:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|1
1631846720000|2021-09-17 02:45:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1631846730000|2021-09-17 02:45:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1631846740000|2021-09-17 02:45:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1631846760000|2021-09-17 02:46:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1631846770000|2021-09-17 02:46:10|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|1
1631846780000|2021-09-17 02:46:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|0
1631846790000|2021-09-17 02:46:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|1
1631846800000|2021-09-17 02:46:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1631846810000|2021-09-17 02:46:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.2|2229.9|1
1631846820000|2021-09-17 02:47:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1631846830000|2021-09-17 02:47:10|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|15
1631846840000|2021-09-17 02:47:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1631846850000|2021-09-17 02:47:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1631846860000|2021-09-17 02:47:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1631846870000|2021-09-17 02:47:50|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1631846880000|2021-09-17 02:48:00|||||||||1
1631846890000|2021-09-17 02:48:10|||||||||1
1631846900000|2021-09-17 02:48:20|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|6
1631846910000|2021-09-17 02:48:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1631846920000|2021-09-17 02:48:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1631846930000|2021-09-17 02:48:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631846940000|2021-09-17 02:49:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1631846950000|2021-09-17 02:49:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1631846960000|2021-09-17 02:49:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631846970000|2021-09-17 02:49:30|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1631847000000|2021-09-17 02:50:00|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|5
1631847010000|2021-09-17 02:50:10|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|4
1631847020000|2021-09-17 02:50:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1631847030000|2021-09-17 02:50:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631847040000|2021-09-17 02:50:40|||||||||1
1631847060000|2021-09-17 02:51:00|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|1
1631847070000|2021-09-17 02:51:10|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229|2228.7|12
1631847100000|2021-09-17 02:51:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1631847110000|2021-09-17 02:51:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1631847120000|2021-09-17 02:52:00|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1631847130000|2021-09-17 02:52:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1631847150000|2021-09-17 02:52:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1631847160000|2021-09-17 02:52:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1631847170000|2021-09-17 02:52:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631847180000|2021-09-17 02:53:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1631847200000|2021-09-17 02:53:20|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|2
1631847220000|2021-09-17 02:53:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1631847230000|2021-09-17 02:53:50|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|0
1631847240000|2021-09-17 02:54:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|3
1631847260000|2021-09-17 02:54:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1631847270000|2021-09-17 02:54:30|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1631847280000|2021-09-17 02:54:40|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1631847290000|2021-09-17 02:54:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|0
1631847300000|2021-09-17 02:55:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1631847310000|2021-09-17 02:55:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|3
1631847320000|2021-09-17 02:55:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631847330000|2021-09-17 02:55:30|2230|2229.7|2230|2229.7|2230.2|2229.9|2230|2229.7|1
1631847340000|2021-09-17 02:55:40|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1631847350000|2021-09-17 02:55:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1631847360000|2021-09-17 02:56:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1631847370000|2021-09-17 02:56:10|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|2
1631847380000|2021-09-17 02:56:20|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|0
1631847420000|2021-09-17 02:57:00|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|1
1631847430000|2021-09-17 02:57:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1631847440000|2021-09-17 02:57:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1631847450000|2021-09-17 02:57:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|0
1631847460000|2021-09-17 02:57:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1631847470000|2021-09-17 02:57:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1631847480000|2021-09-17 02:58:00|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|1
1631847490000|2021-09-17 02:58:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1631847500000|2021-09-17 02:58:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1631847510000|2021-09-17 02:58:30|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1631847520000|2021-09-17 02:58:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|3
1631847540000|2021-09-17 02:59:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1631847550000|2021-09-17 02:59:10|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|2
1631847560000|2021-09-17 02:59:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1631847570000|2021-09-17 02:59:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|4
1631847580000|2021-09-17 02:59:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1631847590000|2021-09-17 02:59:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|2
1631847600000|2021-09-17 03:00:00|2230.4|2230.1|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|5
1631847610000|2021-09-17 03:00:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1631847620000|2021-09-17 03:00:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1631847630000|2021-09-17 03:00:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1631847650000|2021-09-17 03:00:50|||||||||1
1631847660000|2021-09-17 03:01:00|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|4
1631847670000|2021-09-17 03:01:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1631847690000|2021-09-17 03:01:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1631847700000|2021-09-17 03:01:40|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|3
1631847720000|2021-09-17 03:02:00|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|3
1631847730000|2021-09-17 03:02:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1631847740000|2021-09-17 03:02:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1631847750000|2021-09-17 03:02:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1631847760000|2021-09-17 03:02:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1631847780000|2021-09-17 03:03:00|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|7
1631847790000|2021-09-17 03:03:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1631847810000|2021-09-17 03:03:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1631847820000|2021-09-17 03:03:40|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1631847830000|2021-09-17 03:03:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|0
1631847840000|2021-09-17 03:04:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1631847850000|2021-09-17 03:04:10|||||||||3
1631847860000|2021-09-17 03:04:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|10
1631847870000|2021-09-17 03:04:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1631847880000|2021-09-17 03:04:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1631847890000|2021-09-17 03:04:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1631847900000|2021-09-17 03:05:00|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|3
1631847910000|2021-09-17 03:05:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.8|2230.5|0
1631847920000|2021-09-17 03:05:20|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|3
1631847930000|2021-09-17 03:05:30|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|2
1631847940000|2021-09-17 03:05:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1631847950000|2021-09-17 03:05:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1631847960000|2021-09-17 03:06:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|5
1631847970000|2021-09-17 03:06:10|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|11
1631847980000|2021-09-17 03:06:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1631847990000|2021-09-17 03:06:30|2230.9|2230.6|2231.5|2231.2|2231.5|2231.2|2230.9|2230.6|3
1631848000000|2021-09-17 03:06:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1631848010000|2021-09-17 03:06:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1631848020000|2021-09-17 03:07:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1631848030000|2021-09-17 03:07:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1631848040000|2021-09-17 03:07:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1631848050000|2021-09-17 03:07:30|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1631848060000|2021-09-17 03:07:40|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|1
1631848070000|2021-09-17 03:07:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1631848080000|2021-09-17 03:08:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1631848090000|2021-09-17 03:08:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1631848100000|2021-09-17 03:08:20|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|6
1631848110000|2021-09-17 03:08:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1631848120000|2021-09-17 03:08:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|0
1631848130000|2021-09-17 03:08:50|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1631848140000|2021-09-17 03:09:00|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|3
1631848150000|2021-09-17 03:09:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1631848160000|2021-09-17 03:09:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1631848170000|2021-09-17 03:09:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1631848190000|2021-09-17 03:09:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|1
1631848200000|2021-09-17 03:10:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1631848210000|2021-09-17 03:10:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1631848220000|2021-09-17 03:10:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1631848260000|2021-09-17 03:11:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1631848270000|2021-09-17 03:11:10|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1631848280000|2021-09-17 03:11:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1631848290000|2021-09-17 03:11:30|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|1
1631848300000|2021-09-17 03:11:40|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|0
1631848310000|2021-09-17 03:11:50|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1631848330000|2021-09-17 03:12:10|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|0
1631848340000|2021-09-17 03:12:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1631848350000|2021-09-17 03:12:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1631848360000|2021-09-17 03:12:40|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|1
1631848370000|2021-09-17 03:12:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1631848390000|2021-09-17 03:13:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1631848420000|2021-09-17 03:13:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1631848430000|2021-09-17 03:13:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1631848440000|2021-09-17 03:14:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1631848450000|2021-09-17 03:14:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1631848470000|2021-09-17 03:14:30|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|3
1631848480000|2021-09-17 03:14:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1631848490000|2021-09-17 03:14:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1631848500000|2021-09-17 03:15:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1631848510000|2021-09-17 03:15:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1631848530000|2021-09-17 03:15:30|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1631848550000|2021-09-17 03:15:50|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|12
1631848560000|2021-09-17 03:16:00|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|5
1631848570000|2021-09-17 03:16:10|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1631848580000|2021-09-17 03:16:20|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|3
1631848590000|2021-09-17 03:16:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1631848600000|2021-09-17 03:16:40|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|5
1631848610000|2021-09-17 03:16:50|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1631848620000|2021-09-17 03:17:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1631848630000|2021-09-17 03:17:10|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|21
1631848640000|2021-09-17 03:17:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631848650000|2021-09-17 03:17:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1631848660000|2021-09-17 03:17:40|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|6
1631848670000|2021-09-17 03:17:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631848680000|2021-09-17 03:18:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1631848690000|2021-09-17 03:18:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1631848700000|2021-09-17 03:18:20|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|1
1631848730000|2021-09-17 03:18:50|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631848740000|2021-09-17 03:19:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631848750000|2021-09-17 03:19:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1631848760000|2021-09-17 03:19:20|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631848770000|2021-09-17 03:19:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631848780000|2021-09-17 03:19:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1631848790000|2021-09-17 03:19:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|8
1631848800000|2021-09-17 03:20:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1631848810000|2021-09-17 03:20:10|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|3
1631848820000|2021-09-17 03:20:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|1
1631848830000|2021-09-17 03:20:30|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|8
1631848840000|2021-09-17 03:20:40|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631848850000|2021-09-17 03:20:50|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1631848860000|2021-09-17 03:21:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1631848870000|2021-09-17 03:21:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|3
1631848880000|2021-09-17 03:21:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1631848890000|2021-09-17 03:21:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|1
1631848900000|2021-09-17 03:21:40|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1631848910000|2021-09-17 03:21:50|||||||||1
1631848920000|2021-09-17 03:22:00|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|11
1631848930000|2021-09-17 03:22:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|0
1631848950000|2021-09-17 03:22:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1631848970000|2021-09-17 03:22:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1631848980000|2021-09-17 03:23:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1631849000000|2021-09-17 03:23:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|8
1631849010000|2021-09-17 03:23:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|5
1631849020000|2021-09-17 03:23:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1631849030000|2021-09-17 03:23:50|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.7|2232.4|10
1631849040000|2021-09-17 03:24:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|1
1631849060000|2021-09-17 03:24:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1631849080000|2021-09-17 03:24:40|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|7
1631849090000|2021-09-17 03:24:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1631849100000|2021-09-17 03:25:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631849110000|2021-09-17 03:25:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1631849120000|2021-09-17 03:25:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1631849130000|2021-09-17 03:25:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631849140000|2021-09-17 03:25:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1631849150000|2021-09-17 03:25:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1631849160000|2021-09-17 03:26:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1631849180000|2021-09-17 03:26:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1631849190000|2021-09-17 03:26:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1631849200000|2021-09-17 03:26:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|1
1631849210000|2021-09-17 03:26:50|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|0
1631849220000|2021-09-17 03:27:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1631849230000|2021-09-17 03:27:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|0
1631849240000|2021-09-17 03:27:20|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|4
1631849250000|2021-09-17 03:27:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|12
1631849260000|2021-09-17 03:27:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|7
1631849270000|2021-09-17 03:27:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|4
1631849290000|2021-09-17 03:28:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631849300000|2021-09-17 03:28:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631849310000|2021-09-17 03:28:30|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1631849320000|2021-09-17 03:28:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631849330000|2021-09-17 03:28:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631849340000|2021-09-17 03:29:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|1
1631849350000|2021-09-17 03:29:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1631849360000|2021-09-17 03:29:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1631849370000|2021-09-17 03:29:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1631849380000|2021-09-17 03:29:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1631849390000|2021-09-17 03:29:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1631849400000|2021-09-17 03:30:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|6
1631849410000|2021-09-17 03:30:10|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1631849420000|2021-09-17 03:30:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1631849430000|2021-09-17 03:30:30|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|1
1631849440000|2021-09-17 03:30:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1631849450000|2021-09-17 03:30:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631849460000|2021-09-17 03:31:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631849470000|2021-09-17 03:31:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1631849480000|2021-09-17 03:31:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1631849500000|2021-09-17 03:31:40|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|3
1631849510000|2021-09-17 03:31:50|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1631849520000|2021-09-17 03:32:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|3
1631849530000|2021-09-17 03:32:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1631849540000|2021-09-17 03:32:20|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|3
1631849550000|2021-09-17 03:32:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631849560000|2021-09-17 03:32:40|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232|2231.7|5
1631849570000|2021-09-17 03:32:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1631849580000|2021-09-17 03:33:00|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|2
1631849590000|2021-09-17 03:33:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1631849610000|2021-09-17 03:33:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631849620000|2021-09-17 03:33:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631849630000|2021-09-17 03:33:50|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|3
1631849640000|2021-09-17 03:34:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631849650000|2021-09-17 03:34:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|7
1631849660000|2021-09-17 03:34:20|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|0
1631849680000|2021-09-17 03:34:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|0
1631849690000|2021-09-17 03:34:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1631849710000|2021-09-17 03:35:10|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631849720000|2021-09-17 03:35:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|3
1631849730000|2021-09-17 03:35:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|3
1631849740000|2021-09-17 03:35:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|8
1631849750000|2021-09-17 03:35:50|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|56
1631849760000|2021-09-17 03:36:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|0
1631849780000|2021-09-17 03:36:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|8
1631849790000|2021-09-17 03:36:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1631849810000|2021-09-17 03:36:50|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|0
1631849820000|2021-09-17 03:37:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631849840000|2021-09-17 03:37:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1631849850000|2021-09-17 03:37:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631849860000|2021-09-17 03:37:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1631849870000|2021-09-17 03:37:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631849900000|2021-09-17 03:38:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|9
1631849910000|2021-09-17 03:38:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1631849920000|2021-09-17 03:38:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631849930000|2021-09-17 03:38:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1631849940000|2021-09-17 03:39:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631849960000|2021-09-17 03:39:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1631849970000|2021-09-17 03:39:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|13
1631849980000|2021-09-17 03:39:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1631849990000|2021-09-17 03:39:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1631850000000|2021-09-17 03:40:00|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1631850020000|2021-09-17 03:40:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1631850030000|2021-09-17 03:40:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1631850040000|2021-09-17 03:40:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1631850060000|2021-09-17 03:41:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1631850090000|2021-09-17 03:41:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1631850100000|2021-09-17 03:41:40|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1631850110000|2021-09-17 03:41:50|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1631850120000|2021-09-17 03:42:00|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1631850130000|2021-09-17 03:42:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1631850140000|2021-09-17 03:42:20|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|2
1631850150000|2021-09-17 03:42:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1631850170000|2021-09-17 03:42:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1631850190000|2021-09-17 03:43:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1631850200000|2021-09-17 03:43:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1631850220000|2021-09-17 03:43:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1631850230000|2021-09-17 03:43:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1631850240000|2021-09-17 03:44:00|||||||||2
1631850250000|2021-09-17 03:44:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1631850260000|2021-09-17 03:44:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1631850270000|2021-09-17 03:44:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|3
1631850280000|2021-09-17 03:44:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1631850300000|2021-09-17 03:45:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1631850310000|2021-09-17 03:45:10|||||||||2
1631850340000|2021-09-17 03:45:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|1
1631850350000|2021-09-17 03:45:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1631850370000|2021-09-17 03:46:10|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|1
1631850380000|2021-09-17 03:46:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1631850400000|2021-09-17 03:46:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1631850420000|2021-09-17 03:47:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1631850430000|2021-09-17 03:47:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1631850440000|2021-09-17 03:47:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|3
1631850460000|2021-09-17 03:47:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1631850470000|2021-09-17 03:47:50|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|1
1631850510000|2021-09-17 03:48:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1631850520000|2021-09-17 03:48:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631850530000|2021-09-17 03:48:50|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|3
1631850540000|2021-09-17 03:49:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1631850560000|2021-09-17 03:49:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1631850570000|2021-09-17 03:49:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631850580000|2021-09-17 03:49:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631850600000|2021-09-17 03:50:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631850620000|2021-09-17 03:50:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631850640000|2021-09-17 03:50:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631850650000|2021-09-17 03:50:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1631850660000|2021-09-17 03:51:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1631850680000|2021-09-17 03:51:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|1
1631850690000|2021-09-17 03:51:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1631850700000|2021-09-17 03:51:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1631850710000|2021-09-17 03:51:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1631850760000|2021-09-17 03:52:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1631850770000|2021-09-17 03:52:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631850780000|2021-09-17 03:53:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1631850790000|2021-09-17 03:53:10|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|0
1631850800000|2021-09-17 03:53:20|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1631850810000|2021-09-17 03:53:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1631850830000|2021-09-17 03:53:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631850840000|2021-09-17 03:54:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1631850850000|2021-09-17 03:54:10|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631850860000|2021-09-17 03:54:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1631850870000|2021-09-17 03:54:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631850880000|2021-09-17 03:54:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631850900000|2021-09-17 03:55:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|1
1631850950000|2021-09-17 03:55:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1631850960000|2021-09-17 03:56:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1631850980000|2021-09-17 03:56:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1631851000000|2021-09-17 03:56:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1631851010000|2021-09-17 03:56:50|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1631851020000|2021-09-17 03:57:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1631851050000|2021-09-17 03:57:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631851060000|2021-09-17 03:57:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631851080000|2021-09-17 03:58:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631851090000|2021-09-17 03:58:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1631851120000|2021-09-17 03:58:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1631851140000|2021-09-17 03:59:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|4
1631851150000|2021-09-17 03:59:10|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|6
1631851170000|2021-09-17 03:59:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1631851180000|2021-09-17 03:59:40|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1631851190000|2021-09-17 03:59:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1631851200000|2021-09-17 04:00:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1631851220000|2021-09-17 04:00:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1631851230000|2021-09-17 04:00:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1631851240000|2021-09-17 04:00:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1631851260000|2021-09-17 04:01:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1631851300000|2021-09-17 04:01:40|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1631851310000|2021-09-17 04:01:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1631851320000|2021-09-17 04:02:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1631851330000|2021-09-17 04:02:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1631851340000|2021-09-17 04:02:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1631851350000|2021-09-17 04:02:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1631851370000|2021-09-17 04:02:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1631851380000|2021-09-17 04:03:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1631851390000|2021-09-17 04:03:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1631851420000|2021-09-17 04:03:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1631851430000|2021-09-17 04:03:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1631851440000|2021-09-17 04:04:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631851450000|2021-09-17 04:04:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1631851460000|2021-09-17 04:04:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631851470000|2021-09-17 04:04:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|5
1631851510000|2021-09-17 04:05:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|2
1631851540000|2021-09-17 04:05:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|1
1631851550000|2021-09-17 04:05:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631851560000|2021-09-17 04:06:00|||||||||1
1631851570000|2021-09-17 04:06:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1631851580000|2021-09-17 04:06:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631851590000|2021-09-17 04:06:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1631851600000|2021-09-17 04:06:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1631851610000|2021-09-17 04:06:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1631851620000|2021-09-17 04:07:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1631851630000|2021-09-17 04:07:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1631851640000|2021-09-17 04:07:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631851700000|2021-09-17 04:08:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1631851710000|2021-09-17 04:08:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1631851740000|2021-09-17 04:09:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1631851750000|2021-09-17 04:09:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631851770000|2021-09-17 04:09:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1631851800000|2021-09-17 04:10:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631851820000|2021-09-17 04:10:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631851860000|2021-09-17 04:11:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1631851870000|2021-09-17 04:11:10|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1631851880000|2021-09-17 04:11:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1631851900000|2021-09-17 04:11:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|4
1631851910000|2021-09-17 04:11:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1631851920000|2021-09-17 04:12:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1631851950000|2021-09-17 04:12:30|||||||||2
1631851970000|2021-09-17 04:12:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1631851980000|2021-09-17 04:13:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1631852020000|2021-09-17 04:13:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631852040000|2021-09-17 04:14:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631852090000|2021-09-17 04:14:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1631852100000|2021-09-17 04:15:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|1
1631852130000|2021-09-17 04:15:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1631852160000|2021-09-17 04:16:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1631852180000|2021-09-17 04:16:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1631852200000|2021-09-17 04:16:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1631852250000|2021-09-17 04:17:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1631852260000|2021-09-17 04:17:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1631852320000|2021-09-17 04:18:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631852330000|2021-09-17 04:18:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1631852340000|2021-09-17 04:19:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|3
1631852350000|2021-09-17 04:19:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1631852360000|2021-09-17 04:19:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1631852370000|2021-09-17 04:19:30|||||||||1
1631852400000|2021-09-17 04:20:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1631852420000|2021-09-17 04:20:20|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|1
1631852430000|2021-09-17 04:20:30|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|0
1631852440000|2021-09-17 04:20:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1631852450000|2021-09-17 04:20:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1631852460000|2021-09-17 04:21:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1631852490000|2021-09-17 04:21:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1631852500000|2021-09-17 04:21:40|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|4
1631852510000|2021-09-17 04:21:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1631852520000|2021-09-17 04:22:00|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|2
1631852530000|2021-09-17 04:22:10|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|5
1631852540000|2021-09-17 04:22:20|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|4
1631852550000|2021-09-17 04:22:30|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|7
1631852560000|2021-09-17 04:22:40|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1631852570000|2021-09-17 04:22:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1631852590000|2021-09-17 04:23:10|||||||||3
1631852600000|2021-09-17 04:23:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|1
1631852610000|2021-09-17 04:23:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1631852620000|2021-09-17 04:23:40|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|25
1631852630000|2021-09-17 04:23:50|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|4
1631852640000|2021-09-17 04:24:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|4
1631852650000|2021-09-17 04:24:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1631852660000|2021-09-17 04:24:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|1
1631852670000|2021-09-17 04:24:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1631852680000|2021-09-17 04:24:40|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|8
1631852690000|2021-09-17 04:24:50|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|5
1631852710000|2021-09-17 04:25:10|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|0
1631852720000|2021-09-17 04:25:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1631852730000|2021-09-17 04:25:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1631852740000|2021-09-17 04:25:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|11
1631852750000|2021-09-17 04:25:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1631852760000|2021-09-17 04:26:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1631852780000|2021-09-17 04:26:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|4
1631852790000|2021-09-17 04:26:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|4
1631852800000|2021-09-17 04:26:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|4
1631852820000|2021-09-17 04:27:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1631852850000|2021-09-17 04:27:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1631852860000|2021-09-17 04:27:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1631852890000|2021-09-17 04:28:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1631852900000|2021-09-17 04:28:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|2
1631852910000|2021-09-17 04:28:30|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|2
1631852930000|2021-09-17 04:28:50|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|8
1631852940000|2021-09-17 04:29:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631852950000|2021-09-17 04:29:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1631852960000|2021-09-17 04:29:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1631852990000|2021-09-17 04:29:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|1
1631853000000|2021-09-17 04:30:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1631853010000|2021-09-17 04:30:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|10
1631853020000|2021-09-17 04:30:20|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|3
1631853040000|2021-09-17 04:30:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|13
1631853050000|2021-09-17 04:30:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1631853060000|2021-09-17 04:31:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|0
1631853070000|2021-09-17 04:31:10|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|2
1631853080000|2021-09-17 04:31:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|12
1631853090000|2021-09-17 04:31:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|3
1631853110000|2021-09-17 04:31:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1631853120000|2021-09-17 04:32:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|4
1631853130000|2021-09-17 04:32:10|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|1
1631853140000|2021-09-17 04:32:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1631853160000|2021-09-17 04:32:40|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|5
1631853170000|2021-09-17 04:32:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|3
1631853180000|2021-09-17 04:33:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1631853190000|2021-09-17 04:33:10|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1631853200000|2021-09-17 04:33:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631853220000|2021-09-17 04:33:40|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|2
1631853230000|2021-09-17 04:33:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1631853260000|2021-09-17 04:34:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1631853270000|2021-09-17 04:34:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631853320000|2021-09-17 04:35:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1631853340000|2021-09-17 04:35:40|||||||||2
1631853350000|2021-09-17 04:35:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1631853360000|2021-09-17 04:36:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|3
1631853370000|2021-09-17 04:36:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1631853410000|2021-09-17 04:36:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1631853420000|2021-09-17 04:37:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|3
1631853430000|2021-09-17 04:37:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631853440000|2021-09-17 04:37:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1631853450000|2021-09-17 04:37:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1631853470000|2021-09-17 04:37:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1631853480000|2021-09-17 04:38:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1631853490000|2021-09-17 04:38:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1631853500000|2021-09-17 04:38:20|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|2
1631853510000|2021-09-17 04:38:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1631853520000|2021-09-17 04:38:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1631853530000|2021-09-17 04:38:50|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|3
1631853540000|2021-09-17 04:39:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|4
1631853550000|2021-09-17 04:39:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1631853560000|2021-09-17 04:39:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1631853580000|2021-09-17 04:39:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1631853590000|2021-09-17 04:39:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1631853600000|2021-09-17 04:40:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1631853610000|2021-09-17 04:40:10|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1631853620000|2021-09-17 04:40:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1631853630000|2021-09-17 04:40:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1631853640000|2021-09-17 04:40:40|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|1
1631853660000|2021-09-17 04:41:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1631853670000|2021-09-17 04:41:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1631853680000|2021-09-17 04:41:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|3
1631853690000|2021-09-17 04:41:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1631853700000|2021-09-17 04:41:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|4
1631853710000|2021-09-17 04:41:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|1
1631853720000|2021-09-17 04:42:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|10
1631853730000|2021-09-17 04:42:10|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|5
1631853740000|2021-09-17 04:42:20|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|0
1631853750000|2021-09-17 04:42:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|0
1631853760000|2021-09-17 04:42:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1631853770000|2021-09-17 04:42:50|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|1
1631853780000|2021-09-17 04:43:00|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|1
1631853790000|2021-09-17 04:43:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1631853800000|2021-09-17 04:43:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1631853810000|2021-09-17 04:43:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1631853820000|2021-09-17 04:43:40|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1631853830000|2021-09-17 04:43:50|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|2
1631853840000|2021-09-17 04:44:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|0
1631853870000|2021-09-17 04:44:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1631853880000|2021-09-17 04:44:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1631853900000|2021-09-17 04:45:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|0
1631853910000|2021-09-17 04:45:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|6
1631853930000|2021-09-17 04:45:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1631853940000|2021-09-17 04:45:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1631853970000|2021-09-17 04:46:10|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|2
1631853980000|2021-09-17 04:46:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1631853990000|2021-09-17 04:46:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|0
1631854000000|2021-09-17 04:46:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1631854010000|2021-09-17 04:46:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|1
1631854020000|2021-09-17 04:47:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1631854030000|2021-09-17 04:47:10|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1631854040000|2021-09-17 04:47:20|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|0
1631854050000|2021-09-17 04:47:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1631854060000|2021-09-17 04:47:40|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1631854070000|2021-09-17 04:47:50|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|6
1631854080000|2021-09-17 04:48:00|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|2
1631854090000|2021-09-17 04:48:10|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|0
1631854100000|2021-09-17 04:48:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|0
1631854110000|2021-09-17 04:48:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|3
1631854120000|2021-09-17 04:48:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1631854130000|2021-09-17 04:48:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|0
1631854150000|2021-09-17 04:49:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631854160000|2021-09-17 04:49:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1631854170000|2021-09-17 04:49:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631854190000|2021-09-17 04:49:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1631854210000|2021-09-17 04:50:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|5
1631854220000|2021-09-17 04:50:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1631854230000|2021-09-17 04:50:30|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1631854240000|2021-09-17 04:50:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1631854250000|2021-09-17 04:50:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1631854260000|2021-09-17 04:51:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1631854270000|2021-09-17 04:51:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|1
1631854280000|2021-09-17 04:51:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1631854290000|2021-09-17 04:51:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1631854300000|2021-09-17 04:51:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|0
1631854310000|2021-09-17 04:51:50|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|3
1631854320000|2021-09-17 04:52:00|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|1
1631854330000|2021-09-17 04:52:10|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1631854340000|2021-09-17 04:52:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|0
1631854350000|2021-09-17 04:52:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1631854360000|2021-09-17 04:52:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|11
1631854380000|2021-09-17 04:53:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|4
1631854400000|2021-09-17 04:53:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|9
1631854410000|2021-09-17 04:53:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631854420000|2021-09-17 04:53:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1631854430000|2021-09-17 04:53:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631854440000|2021-09-17 04:54:00|||||||||1
1631854450000|2021-09-17 04:54:10|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|4
1631854460000|2021-09-17 04:54:20|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|3
1631854470000|2021-09-17 04:54:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1631854480000|2021-09-17 04:54:40|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|3
1631854490000|2021-09-17 04:54:50|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631854500000|2021-09-17 04:55:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1631854510000|2021-09-17 04:55:10|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|5
1631854520000|2021-09-17 04:55:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631854540000|2021-09-17 04:55:40|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631854550000|2021-09-17 04:55:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|8
1631854560000|2021-09-17 04:56:00|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|11
1631854620000|2021-09-17 04:57:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1631854640000|2021-09-17 04:57:20|||||||||1
1631854650000|2021-09-17 04:57:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1631854660000|2021-09-17 04:57:40|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|0
1631854680000|2021-09-17 04:58:00|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1631854690000|2021-09-17 04:58:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|4
1631854700000|2021-09-17 04:58:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631854710000|2021-09-17 04:58:30|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|2
1631854720000|2021-09-17 04:58:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|14
1631854730000|2021-09-17 04:58:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1631854740000|2021-09-17 04:59:00|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|0
1631854750000|2021-09-17 04:59:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631854760000|2021-09-17 04:59:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1631854780000|2021-09-17 04:59:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1631854790000|2021-09-17 04:59:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1631854800000|2021-09-17 05:00:00|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|4
1631854810000|2021-09-17 05:00:10|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|3
1631854830000|2021-09-17 05:00:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1631854850000|2021-09-17 05:00:50|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.6|2233.3|4
1631854860000|2021-09-17 05:01:00|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|5
1631854870000|2021-09-17 05:01:10|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|4
1631854880000|2021-09-17 05:01:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1631854890000|2021-09-17 05:01:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1631854900000|2021-09-17 05:01:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|4
1631854910000|2021-09-17 05:01:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1631854920000|2021-09-17 05:02:00|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|1
1631854930000|2021-09-17 05:02:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|6
1631854940000|2021-09-17 05:02:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|1
1631854950000|2021-09-17 05:02:30|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|0
1631854960000|2021-09-17 05:02:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1631854980000|2021-09-17 05:03:00|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1631854990000|2021-09-17 05:03:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|3
1631855000000|2021-09-17 05:03:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1631855010000|2021-09-17 05:03:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1631855020000|2021-09-17 05:03:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631855030000|2021-09-17 05:03:50|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1631855050000|2021-09-17 05:04:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|1
1631855060000|2021-09-17 05:04:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|9
1631855070000|2021-09-17 05:04:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1631855090000|2021-09-17 05:04:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631855110000|2021-09-17 05:05:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631855120000|2021-09-17 05:05:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1631855160000|2021-09-17 05:06:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631855170000|2021-09-17 05:06:10|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|0
1631855180000|2021-09-17 05:06:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|5
1631855190000|2021-09-17 05:06:30|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|5
1631855200000|2021-09-17 05:06:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631855210000|2021-09-17 05:06:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1631855220000|2021-09-17 05:07:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1631855230000|2021-09-17 05:07:10|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|4
1631855250000|2021-09-17 05:07:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1631855280000|2021-09-17 05:08:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|4
1631855290000|2021-09-17 05:08:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631855300000|2021-09-17 05:08:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631855320000|2021-09-17 05:08:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1631855340000|2021-09-17 05:09:00|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|0
1631855350000|2021-09-17 05:09:10|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1631855360000|2021-09-17 05:09:20|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|1
1631855370000|2021-09-17 05:09:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1631855380000|2021-09-17 05:09:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1631855390000|2021-09-17 05:09:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1631855400000|2021-09-17 05:10:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1631855420000|2021-09-17 05:10:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1631855430000|2021-09-17 05:10:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1631855460000|2021-09-17 05:11:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1631855470000|2021-09-17 05:11:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1631855480000|2021-09-17 05:11:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1631855490000|2021-09-17 05:11:30|||||||||1
1631855500000|2021-09-17 05:11:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631855520000|2021-09-17 05:12:00|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|2
1631855530000|2021-09-17 05:12:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1631855550000|2021-09-17 05:12:30|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|0
1631855560000|2021-09-17 05:12:40|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631855570000|2021-09-17 05:12:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631855580000|2021-09-17 05:13:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1631855600000|2021-09-17 05:13:20|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631855610000|2021-09-17 05:13:30|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1631855630000|2021-09-17 05:13:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1631855650000|2021-09-17 05:14:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1631855660000|2021-09-17 05:14:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1631855670000|2021-09-17 05:14:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1631855680000|2021-09-17 05:14:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|0
1631855690000|2021-09-17 05:14:50|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|1
1631855700000|2021-09-17 05:15:00|2234|2233.7|2234|2233.7|2234.2|2233.9|2234|2233.7|0
1631855710000|2021-09-17 05:15:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631855720000|2021-09-17 05:15:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1631855740000|2021-09-17 05:15:40|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|1
1631855750000|2021-09-17 05:15:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631855760000|2021-09-17 05:16:00|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631855790000|2021-09-17 05:16:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631855800000|2021-09-17 05:16:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|3
1631855810000|2021-09-17 05:16:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1631855820000|2021-09-17 05:17:00|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1631855830000|2021-09-17 05:17:10|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|1
1631855840000|2021-09-17 05:17:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631855850000|2021-09-17 05:17:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1631855860000|2021-09-17 05:17:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1631855890000|2021-09-17 05:18:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1631855900000|2021-09-17 05:18:20|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1631855910000|2021-09-17 05:18:30|||||||||1
1631855930000|2021-09-17 05:18:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1631855940000|2021-09-17 05:19:00|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|0
1631855960000|2021-09-17 05:19:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1631855970000|2021-09-17 05:19:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1631855980000|2021-09-17 05:19:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1631855990000|2021-09-17 05:19:50|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1631856000000|2021-09-17 05:20:00|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|0
1631856010000|2021-09-17 05:20:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1631856020000|2021-09-17 05:20:20|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|0
1631856030000|2021-09-17 05:20:30|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|0
1631856040000|2021-09-17 05:20:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1631856050000|2021-09-17 05:20:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1631856070000|2021-09-17 05:21:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|1
1631856080000|2021-09-17 05:21:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|1
1631856090000|2021-09-17 05:21:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1631856100000|2021-09-17 05:21:40|2235.3|2235|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|9
1631856110000|2021-09-17 05:21:50|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|0
1631856120000|2021-09-17 05:22:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1631856140000|2021-09-17 05:22:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|0
1631856150000|2021-09-17 05:22:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1631856160000|2021-09-17 05:22:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1631856170000|2021-09-17 05:22:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1631856180000|2021-09-17 05:23:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1631856190000|2021-09-17 05:23:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1631856220000|2021-09-17 05:23:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1631856250000|2021-09-17 05:24:10|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|2
1631856260000|2021-09-17 05:24:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1631856280000|2021-09-17 05:24:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1631856310000|2021-09-17 05:25:10|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1631856320000|2021-09-17 05:25:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1631856330000|2021-09-17 05:25:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1631856340000|2021-09-17 05:25:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1631856350000|2021-09-17 05:25:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|3
1631856370000|2021-09-17 05:26:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1631856380000|2021-09-17 05:26:20|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1631856390000|2021-09-17 05:26:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1631856410000|2021-09-17 05:26:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1631856420000|2021-09-17 05:27:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|1
1631856430000|2021-09-17 05:27:10|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1631856440000|2021-09-17 05:27:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1631856450000|2021-09-17 05:27:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1631856460000|2021-09-17 05:27:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1631856480000|2021-09-17 05:28:00|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|0
1631856490000|2021-09-17 05:28:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1631856500000|2021-09-17 05:28:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1631856510000|2021-09-17 05:28:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1631856540000|2021-09-17 05:29:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1631856550000|2021-09-17 05:29:10|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|3
1631856570000|2021-09-17 05:29:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1631856600000|2021-09-17 05:30:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|1
1631856610000|2021-09-17 05:30:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1631856620000|2021-09-17 05:30:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1631856630000|2021-09-17 05:30:30|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|3
1631856640000|2021-09-17 05:30:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1631856660000|2021-09-17 05:31:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1631856670000|2021-09-17 05:31:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1631856680000|2021-09-17 05:31:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1631856710000|2021-09-17 05:31:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234|2233.7|2
1631856720000|2021-09-17 05:32:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1631856740000|2021-09-17 05:32:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631856750000|2021-09-17 05:32:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1631856760000|2021-09-17 05:32:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1631856770000|2021-09-17 05:32:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1631856780000|2021-09-17 05:33:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1631856790000|2021-09-17 05:33:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1631856800000|2021-09-17 05:33:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1631856820000|2021-09-17 05:33:40|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|2
1631856830000|2021-09-17 05:33:50|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1631856840000|2021-09-17 05:34:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1631856850000|2021-09-17 05:34:10|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|1
1631856860000|2021-09-17 05:34:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1631856870000|2021-09-17 05:34:30|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1631856880000|2021-09-17 05:34:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1631856890000|2021-09-17 05:34:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|1
1631856900000|2021-09-17 05:35:00|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|1
1631856910000|2021-09-17 05:35:10|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1631856920000|2021-09-17 05:35:20|||||||||1
1631856930000|2021-09-17 05:35:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|5
1631856940000|2021-09-17 05:35:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1631856950000|2021-09-17 05:35:50|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1631856960000|2021-09-17 05:36:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|1
1631856970000|2021-09-17 05:36:10|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631856980000|2021-09-17 05:36:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631856990000|2021-09-17 05:36:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1631857000000|2021-09-17 05:36:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1631857010000|2021-09-17 05:36:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631857020000|2021-09-17 05:37:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1631857040000|2021-09-17 05:37:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631857050000|2021-09-17 05:37:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1631857080000|2021-09-17 05:38:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1631857090000|2021-09-17 05:38:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1631857100000|2021-09-17 05:38:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1631857110000|2021-09-17 05:38:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1631857120000|2021-09-17 05:38:40|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631857130000|2021-09-17 05:38:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631857140000|2021-09-17 05:39:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1631857150000|2021-09-17 05:39:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1631857160000|2021-09-17 05:39:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631857170000|2021-09-17 05:39:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1631857200000|2021-09-17 05:40:00|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|6
1631857210000|2021-09-17 05:40:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631857220000|2021-09-17 05:40:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1631857230000|2021-09-17 05:40:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1631857240000|2021-09-17 05:40:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1631857260000|2021-09-17 05:41:00|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|0
1631857270000|2021-09-17 05:41:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1631857280000|2021-09-17 05:41:20|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|2
1631857290000|2021-09-17 05:41:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|2
1631857300000|2021-09-17 05:41:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1631857310000|2021-09-17 05:41:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1631857320000|2021-09-17 05:42:00|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1631857330000|2021-09-17 05:42:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631857350000|2021-09-17 05:42:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1631857360000|2021-09-17 05:42:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1631857380000|2021-09-17 05:43:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1631857390000|2021-09-17 05:43:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|1
1631857400000|2021-09-17 05:43:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631857410000|2021-09-17 05:43:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631857420000|2021-09-17 05:43:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631857430000|2021-09-17 05:43:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631857440000|2021-09-17 05:44:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631857450000|2021-09-17 05:44:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|0
1631857460000|2021-09-17 05:44:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1631857470000|2021-09-17 05:44:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631857480000|2021-09-17 05:44:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1631857500000|2021-09-17 05:45:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1631857510000|2021-09-17 05:45:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|0
1631857520000|2021-09-17 05:45:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1631857530000|2021-09-17 05:45:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1631857540000|2021-09-17 05:45:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1631857550000|2021-09-17 05:45:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1631857560000|2021-09-17 05:46:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1631857570000|2021-09-17 05:46:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1631857580000|2021-09-17 05:46:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1631857600000|2021-09-17 05:46:40|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|0
1631857610000|2021-09-17 05:46:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631857630000|2021-09-17 05:47:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1631857660000|2021-09-17 05:47:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1631857670000|2021-09-17 05:47:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|3
1631857690000|2021-09-17 05:48:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1631857700000|2021-09-17 05:48:20|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|0
1631857710000|2021-09-17 05:48:30|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|0
1631857720000|2021-09-17 05:48:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|13
1631857730000|2021-09-17 05:48:50|||||||||1
1631857740000|2021-09-17 05:49:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1631857750000|2021-09-17 05:49:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631857770000|2021-09-17 05:49:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1631857780000|2021-09-17 05:49:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631857800000|2021-09-17 05:50:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|1
1631857810000|2021-09-17 05:50:10|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|2
1631857840000|2021-09-17 05:50:40|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631857850000|2021-09-17 05:50:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1631857860000|2021-09-17 05:51:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631857870000|2021-09-17 05:51:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631857880000|2021-09-17 05:51:20|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|0
1631857890000|2021-09-17 05:51:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1631857920000|2021-09-17 05:52:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1631857930000|2021-09-17 05:52:10|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|1
1631857940000|2021-09-17 05:52:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|4
1631857950000|2021-09-17 05:52:30|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|2
1631857960000|2021-09-17 05:52:40|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|0
1631857970000|2021-09-17 05:52:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|1
1631857980000|2021-09-17 05:53:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|0
1631857990000|2021-09-17 05:53:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631858000000|2021-09-17 05:53:20|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|0
1631858010000|2021-09-17 05:53:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1631858020000|2021-09-17 05:53:40|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1631858030000|2021-09-17 05:53:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1631858040000|2021-09-17 05:54:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|0
1631858060000|2021-09-17 05:54:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631858070000|2021-09-17 05:54:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1631858080000|2021-09-17 05:54:40|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|1
1631858090000|2021-09-17 05:54:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1631858100000|2021-09-17 05:55:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1631858110000|2021-09-17 05:55:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1631858120000|2021-09-17 05:55:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1631858130000|2021-09-17 05:55:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|0
1631858140000|2021-09-17 05:55:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1631858150000|2021-09-17 05:55:50|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|0
1631858160000|2021-09-17 05:56:00|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|1
1631858170000|2021-09-17 05:56:10|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|0
1631858180000|2021-09-17 05:56:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1631858190000|2021-09-17 05:56:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1631858210000|2021-09-17 05:56:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|1
1631858220000|2021-09-17 05:57:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1631858230000|2021-09-17 05:57:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|1
1631858240000|2021-09-17 05:57:20|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1631858250000|2021-09-17 05:57:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1631858270000|2021-09-17 05:57:50|||||||||1
1631858290000|2021-09-17 05:58:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1631858300000|2021-09-17 05:58:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1631858310000|2021-09-17 05:58:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1631858320000|2021-09-17 05:58:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1631858330000|2021-09-17 05:58:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|1
1631858340000|2021-09-17 05:59:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1631858350000|2021-09-17 05:59:10|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|7
1631858360000|2021-09-17 05:59:20|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|3
1631858370000|2021-09-17 05:59:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|2
1631858380000|2021-09-17 05:59:40|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1631858390000|2021-09-17 05:59:50|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|1
1631858400000|2021-09-17 06:00:00|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.1|2233.8|14
1631858410000|2021-09-17 06:00:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|0
1631858420000|2021-09-17 06:00:20|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|2
1631858430000|2021-09-17 06:00:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1631858440000|2021-09-17 06:00:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631858450000|2021-09-17 06:00:50|2233.8|2233.5|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|1
1631858460000|2021-09-17 06:01:00|2234|2233.7|2234.3|2234|2234.4|2234.1|2233.9|2233.6|15
1631858470000|2021-09-17 06:01:10|||||||||3
1631858480000|2021-09-17 06:01:20|2234.4|2234.1|2234.8|2234.5|2234.8|2234.5|2234.3|2234|8
1631858490000|2021-09-17 06:01:30|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|3
1631858500000|2021-09-17 06:01:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1631858510000|2021-09-17 06:01:50|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1631858520000|2021-09-17 06:02:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1631858530000|2021-09-17 06:02:10|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|9
1631858540000|2021-09-17 06:02:20|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|6
1631858550000|2021-09-17 06:02:30|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|1
1631858570000|2021-09-17 06:02:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|3
1631858580000|2021-09-17 06:03:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|1
1631858590000|2021-09-17 06:03:10|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|5
1631858600000|2021-09-17 06:03:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|2
1631858610000|2021-09-17 06:03:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|0
1631858620000|2021-09-17 06:03:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|2
1631858630000|2021-09-17 06:03:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|3
1631858640000|2021-09-17 06:04:00|2235.3|2235|2235|2234.7|2235.7|2235.4|2235|2234.7|4
1631858650000|2021-09-17 06:04:10|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|3
1631858660000|2021-09-17 06:04:20|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|0
1631858670000|2021-09-17 06:04:30|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|0
1631858690000|2021-09-17 06:04:50|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|0
1631858700000|2021-09-17 06:05:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1631858710000|2021-09-17 06:05:10|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|7
1631858720000|2021-09-17 06:05:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|1
1631858730000|2021-09-17 06:05:30|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.4|2234.1|4
1631858740000|2021-09-17 06:05:40|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|0
1631858750000|2021-09-17 06:05:50|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1631858760000|2021-09-17 06:06:00|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|1
1631858770000|2021-09-17 06:06:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1631858780000|2021-09-17 06:06:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631858790000|2021-09-17 06:06:30|2234.6|2234.3|2234.9|2234.6|2235|2234.7|2234.5|2234.2|10
1631858800000|2021-09-17 06:06:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1631858810000|2021-09-17 06:06:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1631858830000|2021-09-17 06:07:10|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|5
1631858840000|2021-09-17 06:07:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|2
1631858850000|2021-09-17 06:07:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|1
1631858860000|2021-09-17 06:07:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1631858870000|2021-09-17 06:07:50|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|1
1631858880000|2021-09-17 06:08:00|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|1
1631858890000|2021-09-17 06:08:10|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|6
1631858900000|2021-09-17 06:08:20|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|12
1631858910000|2021-09-17 06:08:30|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|3
1631858940000|2021-09-17 06:09:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1631858950000|2021-09-17 06:09:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1631858960000|2021-09-17 06:09:20|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|7
1631858970000|2021-09-17 06:09:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|2
1631858980000|2021-09-17 06:09:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|6
1631859000000|2021-09-17 06:10:00|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|1
1631859010000|2021-09-17 06:10:10|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|0
1631859020000|2021-09-17 06:10:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|5
1631859030000|2021-09-17 06:10:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1631859040000|2021-09-17 06:10:40|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|0
1631859050000|2021-09-17 06:10:50|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1631859060000|2021-09-17 06:11:00|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|1
1631859070000|2021-09-17 06:11:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|6
1631859080000|2021-09-17 06:11:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|7
1631859090000|2021-09-17 06:11:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|11
1631859100000|2021-09-17 06:11:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1631859110000|2021-09-17 06:11:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1631859120000|2021-09-17 06:12:00|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|0
1631859130000|2021-09-17 06:12:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|3
1631859140000|2021-09-17 06:12:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1631859150000|2021-09-17 06:12:30|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|1
1631859160000|2021-09-17 06:12:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1631859180000|2021-09-17 06:13:00|||||||||1
1631859200000|2021-09-17 06:13:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1631859210000|2021-09-17 06:13:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|5
1631859220000|2021-09-17 06:13:40|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|0
1631859240000|2021-09-17 06:14:00|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1631859250000|2021-09-17 06:14:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1631859260000|2021-09-17 06:14:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1631859270000|2021-09-17 06:14:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1631859280000|2021-09-17 06:14:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1631859290000|2021-09-17 06:14:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|0
1631859300000|2021-09-17 06:15:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1631859310000|2021-09-17 06:15:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1631859320000|2021-09-17 06:15:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|0
1631859330000|2021-09-17 06:15:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1631859340000|2021-09-17 06:15:40|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1631859350000|2021-09-17 06:15:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1631859360000|2021-09-17 06:16:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1631859370000|2021-09-17 06:16:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1631859390000|2021-09-17 06:16:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1631859400000|2021-09-17 06:16:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1631859410000|2021-09-17 06:16:50|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|0
1631859420000|2021-09-17 06:17:00|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1631859430000|2021-09-17 06:17:10|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1631859440000|2021-09-17 06:17:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1631859450000|2021-09-17 06:17:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1631859460000|2021-09-17 06:17:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1631859470000|2021-09-17 06:17:50|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|1
1631859480000|2021-09-17 06:18:00|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|0
1631859490000|2021-09-17 06:18:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|11
1631859500000|2021-09-17 06:18:20|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1631859510000|2021-09-17 06:18:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1631859530000|2021-09-17 06:18:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1631859550000|2021-09-17 06:19:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1631859560000|2021-09-17 06:19:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1631859570000|2021-09-17 06:19:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|1
1631859580000|2021-09-17 06:19:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1631859590000|2021-09-17 06:19:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1631859600000|2021-09-17 06:20:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1631859610000|2021-09-17 06:20:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1631859620000|2021-09-17 06:20:20|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|2
1631859630000|2021-09-17 06:20:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1631859640000|2021-09-17 06:20:40|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1631859650000|2021-09-17 06:20:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1631859660000|2021-09-17 06:21:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1631859670000|2021-09-17 06:21:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1631859680000|2021-09-17 06:21:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1631859690000|2021-09-17 06:21:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|2
1631859710000|2021-09-17 06:21:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1631859730000|2021-09-17 06:22:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1631859740000|2021-09-17 06:22:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1631859750000|2021-09-17 06:22:30|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|0
1631859760000|2021-09-17 06:22:40|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|0
1631859770000|2021-09-17 06:22:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1631859800000|2021-09-17 06:23:20|||||||||1
1631859810000|2021-09-17 06:23:30|||||||||4
1631859820000|2021-09-17 06:23:40|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|1
1631859830000|2021-09-17 06:23:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|3
1631859840000|2021-09-17 06:24:00|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1631859850000|2021-09-17 06:24:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1631859860000|2021-09-17 06:24:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1631859880000|2021-09-17 06:24:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1631859890000|2021-09-17 06:24:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|6
1631859900000|2021-09-17 06:25:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1631859910000|2021-09-17 06:25:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1631859920000|2021-09-17 06:25:20|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|1
1631859930000|2021-09-17 06:25:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1631859970000|2021-09-17 06:26:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1631859980000|2021-09-17 06:26:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1631859990000|2021-09-17 06:26:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1631860000000|2021-09-17 06:26:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1631860020000|2021-09-17 06:27:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1631860030000|2021-09-17 06:27:10|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1631860040000|2021-09-17 06:27:20|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|3
1631860060000|2021-09-17 06:27:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1631860070000|2021-09-17 06:27:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1631860080000|2021-09-17 06:28:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1631860090000|2021-09-17 06:28:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1631860110000|2021-09-17 06:28:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1631860140000|2021-09-17 06:29:00|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|4
1631860160000|2021-09-17 06:29:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1631860170000|2021-09-17 06:29:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|0
1631860180000|2021-09-17 06:29:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1631860190000|2021-09-17 06:29:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1631860200000|2021-09-17 06:30:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1631860210000|2021-09-17 06:30:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|1
1631860220000|2021-09-17 06:30:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|1
1631860230000|2021-09-17 06:30:30|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|1
1631860240000|2021-09-17 06:30:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1631860250000|2021-09-17 06:30:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1631860260000|2021-09-17 06:31:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|7
1631860270000|2021-09-17 06:31:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1631860280000|2021-09-17 06:31:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1631860290000|2021-09-17 06:31:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1631860310000|2021-09-17 06:31:50|||||||||2
1631860320000|2021-09-17 06:32:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1631860330000|2021-09-17 06:32:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1631860340000|2021-09-17 06:32:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|5
1631860350000|2021-09-17 06:32:30|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|0
1631860360000|2021-09-17 06:32:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1631860370000|2021-09-17 06:32:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1631860380000|2021-09-17 06:33:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|25
1631860390000|2021-09-17 06:33:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|1
1631860400000|2021-09-17 06:33:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1631860410000|2021-09-17 06:33:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|1
1631860420000|2021-09-17 06:33:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1631860430000|2021-09-17 06:33:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|7
1631860440000|2021-09-17 06:34:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1631860450000|2021-09-17 06:34:10|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|1
1631860460000|2021-09-17 06:34:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1631860470000|2021-09-17 06:34:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1631860480000|2021-09-17 06:34:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1631860490000|2021-09-17 06:34:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|9
1631860500000|2021-09-17 06:35:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|0
1631860510000|2021-09-17 06:35:10|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1631860520000|2021-09-17 06:35:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1631860530000|2021-09-17 06:35:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1631860540000|2021-09-17 06:35:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1631860550000|2021-09-17 06:35:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1631860560000|2021-09-17 06:36:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1631860580000|2021-09-17 06:36:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1631860600000|2021-09-17 06:36:40|||||||||1
1631860610000|2021-09-17 06:36:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1631860620000|2021-09-17 06:37:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|6
1631860630000|2021-09-17 06:37:10|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1631860640000|2021-09-17 06:37:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1631860650000|2021-09-17 06:37:30|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1631860660000|2021-09-17 06:37:40|||||||||1
1631860670000|2021-09-17 06:37:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1631860680000|2021-09-17 06:38:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1631860690000|2021-09-17 06:38:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1631860700000|2021-09-17 06:38:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1631860710000|2021-09-17 06:38:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1631860740000|2021-09-17 06:39:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1631860770000|2021-09-17 06:39:30|||||||||2
1631860780000|2021-09-17 06:39:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1631860790000|2021-09-17 06:39:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1631860800000|2021-09-17 06:40:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1631860810000|2021-09-17 06:40:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1631860820000|2021-09-17 06:40:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1631860850000|2021-09-17 06:40:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1631860920000|2021-09-17 06:42:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1631860940000|2021-09-17 06:42:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1631860950000|2021-09-17 06:42:30|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1631860960000|2021-09-17 06:42:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|6
1631860990000|2021-09-17 06:43:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1631861010000|2021-09-17 06:43:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|5
1631861020000|2021-09-17 06:43:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1631861030000|2021-09-17 06:43:50|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|2
1631861040000|2021-09-17 06:44:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|4
1631861050000|2021-09-17 06:44:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1631861060000|2021-09-17 06:44:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1631861070000|2021-09-17 06:44:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1631861080000|2021-09-17 06:44:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1631861100000|2021-09-17 06:45:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1631861120000|2021-09-17 06:45:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1631861130000|2021-09-17 06:45:30|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|6
1631861140000|2021-09-17 06:45:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1631861160000|2021-09-17 06:46:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1631861170000|2021-09-17 06:46:10|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|0
1631861190000|2021-09-17 06:46:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1631861200000|2021-09-17 06:46:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1631861220000|2021-09-17 06:47:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|3
1631861240000|2021-09-17 06:47:20|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|1
1631861280000|2021-09-17 06:48:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|5
1631861320000|2021-09-17 06:48:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|3
1631861330000|2021-09-17 06:48:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1631861340000|2021-09-17 06:49:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1631861350000|2021-09-17 06:49:10|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|1
1631861360000|2021-09-17 06:49:20|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|1
1631861370000|2021-09-17 06:49:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1631861380000|2021-09-17 06:49:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1631861390000|2021-09-17 06:49:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1631861400000|2021-09-17 06:50:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1631861410000|2021-09-17 06:50:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|1
1631861430000|2021-09-17 06:50:30|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|0
1631861440000|2021-09-17 06:50:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1631861450000|2021-09-17 06:50:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|5
1631861460000|2021-09-17 06:51:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1631861470000|2021-09-17 06:51:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1631861480000|2021-09-17 06:51:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1631861490000|2021-09-17 06:51:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1631861500000|2021-09-17 06:51:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1631861510000|2021-09-17 06:51:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1631861520000|2021-09-17 06:52:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1631861530000|2021-09-17 06:52:10|||||||||1
1631861540000|2021-09-17 06:52:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1631861550000|2021-09-17 06:52:30|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1631861570000|2021-09-17 06:52:50|||||||||1
1631861580000|2021-09-17 06:53:00|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1631861590000|2021-09-17 06:53:10|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|10
1631861600000|2021-09-17 06:53:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|2
1631861610000|2021-09-17 06:53:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|4
1631861620000|2021-09-17 06:53:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1631861630000|2021-09-17 06:53:50|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|1
1631861640000|2021-09-17 06:54:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1631861650000|2021-09-17 06:54:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1631861660000|2021-09-17 06:54:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1631861680000|2021-09-17 06:54:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1631861690000|2021-09-17 06:54:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1631861700000|2021-09-17 06:55:00|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|6
1631861710000|2021-09-17 06:55:10|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|0
1631861720000|2021-09-17 06:55:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1631861730000|2021-09-17 06:55:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1631861740000|2021-09-17 06:55:40|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1631861750000|2021-09-17 06:55:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|2
1631861760000|2021-09-17 06:56:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1631861770000|2021-09-17 06:56:10|||||||||1
1631861790000|2021-09-17 06:56:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1631861800000|2021-09-17 06:56:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1631861810000|2021-09-17 06:56:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1631861830000|2021-09-17 06:57:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1631861850000|2021-09-17 06:57:30|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1631861870000|2021-09-17 06:57:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1631861880000|2021-09-17 06:58:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1631861890000|2021-09-17 06:58:10|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|3
1631861920000|2021-09-17 06:58:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1631861930000|2021-09-17 06:58:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|1
1631861940000|2021-09-17 06:59:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|6
1631861950000|2021-09-17 06:59:10|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|1
1631861960000|2021-09-17 06:59:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1631861970000|2021-09-17 06:59:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1631861980000|2021-09-17 06:59:40|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|0
1631861990000|2021-09-17 06:59:50|2235.9|2235.6|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|4
1631862000000|2021-09-17 07:00:00|2235.5|2235.2|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|20
1631862010000|2021-09-17 07:00:10|2235.5|2235.2|2235.8|2235.5|2236.1|2235.8|2235.5|2235.2|12
1631862020000|2021-09-17 07:00:20|2235.7|2235.4|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|2
1631862030000|2021-09-17 07:00:30|2236|2235.7|2235.5|2235.2|2236.2|2235.9|2235.5|2235.2|1
1631862040000|2021-09-17 07:00:40|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.3|2235|1
1631862050000|2021-09-17 07:00:50|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|2
1631862060000|2021-09-17 07:01:00|2235.3|2235|2235.7|2235.4|2236|2235.7|2235.3|2235|9
1631862070000|2021-09-17 07:01:10|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|7
1631862080000|2021-09-17 07:01:20|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|4
1631862090000|2021-09-17 07:01:30|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|2
1631862100000|2021-09-17 07:01:40|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|3
1631862110000|2021-09-17 07:01:50|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|11
1631862120000|2021-09-17 07:02:00|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|9
1631862130000|2021-09-17 07:02:10|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|11
1631862140000|2021-09-17 07:02:20|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1631862150000|2021-09-17 07:02:30|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|2
1631862160000|2021-09-17 07:02:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|11
1631862170000|2021-09-17 07:02:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|6
1631862180000|2021-09-17 07:03:00|2236.7|2236.4|2237|2236.7|2237.2|2236.9|2236.7|2236.4|20
1631862190000|2021-09-17 07:03:10|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|5
1631862200000|2021-09-17 07:03:20|2237.2|2236.9|2237.3|2237|2237.7|2237.4|2237.2|2236.9|27
1631862210000|2021-09-17 07:03:30|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.1|2236.8|8
1631862220000|2021-09-17 07:03:40|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|1
1631862230000|2021-09-17 07:03:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.1|2236.8|2
1631862240000|2021-09-17 07:04:00|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|3
1631862250000|2021-09-17 07:04:10|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|1
1631862260000|2021-09-17 07:04:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|7
1631862270000|2021-09-17 07:04:30|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|8
1631862280000|2021-09-17 07:04:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|4
1631862290000|2021-09-17 07:04:50|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.1|2236.8|2
1631862300000|2021-09-17 07:05:00|2237.2|2236.9|2237.5|2237.2|2237.8|2237.5|2237.2|2236.9|8
1631862310000|2021-09-17 07:05:10|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|4
1631862320000|2021-09-17 07:05:20|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1631862330000|2021-09-17 07:05:30|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|3
1631862340000|2021-09-17 07:05:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.1|2236.8|1
1631862350000|2021-09-17 07:05:50|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.2|2236.9|1
1631862360000|2021-09-17 07:06:00|2237.6|2237.3|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|2
1631862370000|2021-09-17 07:06:10|2237.3|2237|2237.3|2237|2237.6|2237.3|2237.3|2237|5
1631862380000|2021-09-17 07:06:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|3
1631862390000|2021-09-17 07:06:30|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|5
1631862400000|2021-09-17 07:06:40|2237.4|2237.1|2237.3|2237|2237.6|2237.3|2237.1|2236.8|5
1631862410000|2021-09-17 07:06:50|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|3
1631862420000|2021-09-17 07:07:00|2237|2236.7|2237.1|2236.8|2237.4|2237.1|2237|2236.7|7
1631862430000|2021-09-17 07:07:10|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|0
1631862440000|2021-09-17 07:07:20|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.2|2235.9|9
1631862450000|2021-09-17 07:07:30|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|1
1631862460000|2021-09-17 07:07:40|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2236|2235.7|6
1631862470000|2021-09-17 07:07:50|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|1
1631862480000|2021-09-17 07:08:00|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|2
1631862490000|2021-09-17 07:08:10|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|1
1631862500000|2021-09-17 07:08:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|0
1631862510000|2021-09-17 07:08:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|0
1631862520000|2021-09-17 07:08:40|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.3|2236|9
1631862530000|2021-09-17 07:08:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|3
1631862540000|2021-09-17 07:09:00|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.5|2235.2|1
1631862550000|2021-09-17 07:09:10|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|0
1631862560000|2021-09-17 07:09:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|2
1631862570000|2021-09-17 07:09:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|6
1631862580000|2021-09-17 07:09:40|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|16
1631862590000|2021-09-17 07:09:50|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|12
1631862600000|2021-09-17 07:10:00|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.8|2234.5|10
1631862610000|2021-09-17 07:10:10|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.8|2234.5|5
1631862620000|2021-09-17 07:10:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|5
1631862630000|2021-09-17 07:10:30|2234.8|2234.5|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|4
1631862640000|2021-09-17 07:10:40|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2235.1|2234.8|1
1631862650000|2021-09-17 07:10:50|2235.5|2235.2|2235.2|2234.9|2235.8|2235.5|2235.2|2234.9|9
1631862660000|2021-09-17 07:11:00|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|10
1631862670000|2021-09-17 07:11:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.3|2235|2
1631862680000|2021-09-17 07:11:20|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|0
1631862690000|2021-09-17 07:11:30|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|2
1631862700000|2021-09-17 07:11:40|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1631862710000|2021-09-17 07:11:50|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|2
1631862720000|2021-09-17 07:12:00|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|2
1631862730000|2021-09-17 07:12:10|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|1
1631862740000|2021-09-17 07:12:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|0
1631862750000|2021-09-17 07:12:30|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|1
1631862760000|2021-09-17 07:12:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.3|2235|1
1631862770000|2021-09-17 07:12:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|0
1631862780000|2021-09-17 07:13:00|2235.7|2235.4|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|4
1631862790000|2021-09-17 07:13:10|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|9
1631862800000|2021-09-17 07:13:20|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|10
1631862810000|2021-09-17 07:13:30|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|8
1631862820000|2021-09-17 07:13:40|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|0
1631862830000|2021-09-17 07:13:50|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|2
1631862840000|2021-09-17 07:14:00|2235.8|2235.5|2236.4|2236.1|2236.5|2236.2|2235.8|2235.5|3
1631862850000|2021-09-17 07:14:10|2236.3|2236|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|6
1631862860000|2021-09-17 07:14:20|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|4
1631862870000|2021-09-17 07:14:30|2235.9|2235.6|2235.5|2235.2|2236|2235.7|2235.5|2235.2|2
1631862880000|2021-09-17 07:14:40|2235.6|2235.3|2235.2|2234.9|2235.8|2235.5|2235.1|2234.8|5
1631862890000|2021-09-17 07:14:50|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|1
1631862900000|2021-09-17 07:15:00|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|13
1631862910000|2021-09-17 07:15:10|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|1
1631862920000|2021-09-17 07:15:20|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|3
1631862930000|2021-09-17 07:15:30|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|2
1631862940000|2021-09-17 07:15:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|0
1631862950000|2021-09-17 07:15:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1631862960000|2021-09-17 07:16:00|2235.7|2235.4|2235.6|2235.3|2236|2235.7|2235.6|2235.3|5
1631862970000|2021-09-17 07:16:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|1
1631862980000|2021-09-17 07:16:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235|2234.7|1
1631862990000|2021-09-17 07:16:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|1
1631863000000|2021-09-17 07:16:40|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2235|2234.7|1
1631863010000|2021-09-17 07:16:50|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|2
1631863020000|2021-09-17 07:17:00|2234.9|2234.6|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|1
1631863030000|2021-09-17 07:17:10|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235|2234.7|2
1631863040000|2021-09-17 07:17:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|0
1631863050000|2021-09-17 07:17:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|0
1631863060000|2021-09-17 07:17:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|1
1631863070000|2021-09-17 07:17:50|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|5
1631863080000|2021-09-17 07:18:00|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|10
1631863090000|2021-09-17 07:18:10|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|26
1631863100000|2021-09-17 07:18:20|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|5
1631863110000|2021-09-17 07:18:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631863120000|2021-09-17 07:18:40|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|4
1631863130000|2021-09-17 07:18:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|0
1631863140000|2021-09-17 07:19:00|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|7
1631863150000|2021-09-17 07:19:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|3
1631863160000|2021-09-17 07:19:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.6|2233.3|2
1631863170000|2021-09-17 07:19:30|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|2
1631863180000|2021-09-17 07:19:40|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|1
1631863190000|2021-09-17 07:19:50|2233.8|2233.5|2234.1|2233.8|2234.3|2234|2233.8|2233.5|4
1631863200000|2021-09-17 07:20:00|2234|2233.7|2234.3|2234|2234.5|2234.2|2234|2233.7|1
1631863210000|2021-09-17 07:20:10|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|2
1631863220000|2021-09-17 07:20:20|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.7|2233.4|1
1631863230000|2021-09-17 07:20:30|2234.1|2233.8|2233.9|2233.6|2234.3|2234|2233.7|2233.4|9
1631863240000|2021-09-17 07:20:40|2234|2233.7|2234.2|2233.9|2234.3|2234|2233.9|2233.6|2
1631863250000|2021-09-17 07:20:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|1
1631863260000|2021-09-17 07:21:00|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|1
1631863270000|2021-09-17 07:21:10|2234.7|2234.4|2234.1|2233.8|2234.7|2234.4|2234.1|2233.8|0
1631863280000|2021-09-17 07:21:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234|2233.7|3
1631863290000|2021-09-17 07:21:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2234|2233.7|3
1631863300000|2021-09-17 07:21:40|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|1
1631863310000|2021-09-17 07:21:50|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|1
1631863320000|2021-09-17 07:22:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|3
1631863330000|2021-09-17 07:22:10|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|2
1631863340000|2021-09-17 07:22:20|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234|2233.7|1
1631863350000|2021-09-17 07:22:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|2
1631863360000|2021-09-17 07:22:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1631863370000|2021-09-17 07:22:50|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|0
1631863380000|2021-09-17 07:23:00|2233.7|2233.4|2234.3|2234|2234.4|2234.1|2233.7|2233.4|14
1631863390000|2021-09-17 07:23:10|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|1
1631863400000|2021-09-17 07:23:20|2234.5|2234.2|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|1
1631863410000|2021-09-17 07:23:30|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.3|2234|8
1631863420000|2021-09-17 07:23:40|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.9|2233.6|1
1631863430000|2021-09-17 07:23:50|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|3
1631863440000|2021-09-17 07:24:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|1
1631863450000|2021-09-17 07:24:10|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1631863460000|2021-09-17 07:24:20|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|2
1631863470000|2021-09-17 07:24:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|0
1631863480000|2021-09-17 07:24:40|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|3
1631863490000|2021-09-17 07:24:50|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|1
1631863500000|2021-09-17 07:25:00|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|2
1631863510000|2021-09-17 07:25:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1631863520000|2021-09-17 07:25:20|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|4
1631863530000|2021-09-17 07:25:30|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|0
1631863540000|2021-09-17 07:25:40|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|5
1631863550000|2021-09-17 07:25:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|2
1631863560000|2021-09-17 07:26:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1631863570000|2021-09-17 07:26:10|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1631863580000|2021-09-17 07:26:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|4
1631863590000|2021-09-17 07:26:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|1
1631863600000|2021-09-17 07:26:40|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|1
1631863610000|2021-09-17 07:26:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1631863620000|2021-09-17 07:27:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.2|2233.9|6
1631863630000|2021-09-17 07:27:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1631863640000|2021-09-17 07:27:20|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|0
1631863650000|2021-09-17 07:27:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1631863660000|2021-09-17 07:27:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631863670000|2021-09-17 07:27:50|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1631863680000|2021-09-17 07:28:00|2234|2233.7|2234.3|2234|2234.3|2234|2233.9|2233.6|5
1631863690000|2021-09-17 07:28:10|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|0
1631863700000|2021-09-17 07:28:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|1
1631863710000|2021-09-17 07:28:30|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|2
1631863720000|2021-09-17 07:28:40|2234.1|2233.8|2234|2233.7|2234.3|2234|2234|2233.7|2
1631863730000|2021-09-17 07:28:50|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1631863740000|2021-09-17 07:29:00|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|1
1631863750000|2021-09-17 07:29:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|2
1631863760000|2021-09-17 07:29:20|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|0
1631863770000|2021-09-17 07:29:30|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|0
1631863780000|2021-09-17 07:29:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|2
1631863790000|2021-09-17 07:29:50|2234|2233.7|2234|2233.7|2234.2|2233.9|2234|2233.7|2
1631863800000|2021-09-17 07:30:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|2
1631863810000|2021-09-17 07:30:10|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1631863820000|2021-09-17 07:30:20|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|1
1631863830000|2021-09-17 07:30:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|0
1631863840000|2021-09-17 07:30:40|2234.1|2233.8|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|2
1631863850000|2021-09-17 07:30:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631863860000|2021-09-17 07:31:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|4
1631863870000|2021-09-17 07:31:10|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|3
1631863880000|2021-09-17 07:31:20|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1631863890000|2021-09-17 07:31:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.3|2234|1
1631863900000|2021-09-17 07:31:40|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|1
1631863910000|2021-09-17 07:31:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1631863920000|2021-09-17 07:32:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|26
1631863930000|2021-09-17 07:32:10|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1631863940000|2021-09-17 07:32:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|1
1631863950000|2021-09-17 07:32:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|4
1631863960000|2021-09-17 07:32:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631863970000|2021-09-17 07:32:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1631863980000|2021-09-17 07:33:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|26
1631863990000|2021-09-17 07:33:10|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.7|2233.4|6
1631864000000|2021-09-17 07:33:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|1
1631864010000|2021-09-17 07:33:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|2
1631864020000|2021-09-17 07:33:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631864030000|2021-09-17 07:33:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631864040000|2021-09-17 07:34:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|3
1631864050000|2021-09-17 07:34:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1631864060000|2021-09-17 07:34:20|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|3
1631864070000|2021-09-17 07:34:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1631864080000|2021-09-17 07:34:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1631864090000|2021-09-17 07:34:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|3
1631864100000|2021-09-17 07:35:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|4
1631864110000|2021-09-17 07:35:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1631864120000|2021-09-17 07:35:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1631864130000|2021-09-17 07:35:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1631864140000|2021-09-17 07:35:40|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1631864150000|2021-09-17 07:35:50|||||||||1
1631864160000|2021-09-17 07:36:00|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|2
1631864170000|2021-09-17 07:36:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1631864180000|2021-09-17 07:36:20|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1631864190000|2021-09-17 07:36:30|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2233.9|2233.6|0
1631864200000|2021-09-17 07:36:40|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|3
1631864210000|2021-09-17 07:36:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|1
1631864220000|2021-09-17 07:37:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|2
1631864230000|2021-09-17 07:37:10|2233.8|2233.5|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|4
1631864240000|2021-09-17 07:37:20|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|0
1631864250000|2021-09-17 07:37:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|1
1631864260000|2021-09-17 07:37:40|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1631864270000|2021-09-17 07:37:50|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|0
1631864280000|2021-09-17 07:38:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1631864290000|2021-09-17 07:38:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1631864300000|2021-09-17 07:38:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1631864310000|2021-09-17 07:38:30|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.7|2233.4|1
1631864320000|2021-09-17 07:38:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|0
1631864330000|2021-09-17 07:38:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|1
1631864340000|2021-09-17 07:39:00|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1631864350000|2021-09-17 07:39:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1631864360000|2021-09-17 07:39:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1631864370000|2021-09-17 07:39:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631864380000|2021-09-17 07:39:40|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|4
1631864390000|2021-09-17 07:39:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|1
1631864400000|2021-09-17 07:40:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1631864410000|2021-09-17 07:40:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1631864420000|2021-09-17 07:40:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1631864430000|2021-09-17 07:40:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1631864440000|2021-09-17 07:40:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631864450000|2021-09-17 07:40:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631864460000|2021-09-17 07:41:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1631864470000|2021-09-17 07:41:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|1
1631864480000|2021-09-17 07:41:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1631864490000|2021-09-17 07:41:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|10
1631864500000|2021-09-17 07:41:40|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|2
1631864510000|2021-09-17 07:41:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|4
1631864520000|2021-09-17 07:42:00|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|4
1631864530000|2021-09-17 07:42:10|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|18
1631864540000|2021-09-17 07:42:20|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|1
1631864550000|2021-09-17 07:42:30|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631864560000|2021-09-17 07:42:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1631864580000|2021-09-17 07:43:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1631864590000|2021-09-17 07:43:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|0
1631864600000|2021-09-17 07:43:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1631864610000|2021-09-17 07:43:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1631864620000|2021-09-17 07:43:40|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|2
1631864630000|2021-09-17 07:43:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|5
1631864640000|2021-09-17 07:44:00|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1631864650000|2021-09-17 07:44:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|4
1631864660000|2021-09-17 07:44:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1631864670000|2021-09-17 07:44:30|||||||||2
1631864690000|2021-09-17 07:44:50|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|31
1631864700000|2021-09-17 07:45:00|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|11
1631864710000|2021-09-17 07:45:10|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.5|2232.2|11
1631864720000|2021-09-17 07:45:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|2
1631864730000|2021-09-17 07:45:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|4
1631864740000|2021-09-17 07:45:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|9
1631864750000|2021-09-17 07:45:50|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|2
1631864760000|2021-09-17 07:46:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|2
1631864770000|2021-09-17 07:46:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1631864780000|2021-09-17 07:46:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|0
1631864790000|2021-09-17 07:46:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1631864800000|2021-09-17 07:46:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|0
1631864810000|2021-09-17 07:46:50|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|2
1631864820000|2021-09-17 07:47:00|2232.5|2232.2|2232.3|2232|2232.8|2232.5|2232.2|2231.9|12
1631864830000|2021-09-17 07:47:10|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|1
1631864840000|2021-09-17 07:47:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|0
1631864850000|2021-09-17 07:47:30|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|1
1631864860000|2021-09-17 07:47:40|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.3|2232|0
1631864870000|2021-09-17 07:47:50|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631864880000|2021-09-17 07:48:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|1
1631864890000|2021-09-17 07:48:10|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|1
1631864900000|2021-09-17 07:48:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631864910000|2021-09-17 07:48:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|2
1631864920000|2021-09-17 07:48:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|0
1631864930000|2021-09-17 07:48:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1631864940000|2021-09-17 07:49:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1631864950000|2021-09-17 07:49:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|5
1631864960000|2021-09-17 07:49:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.9|2231.6|1
1631864970000|2021-09-17 07:49:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|6
1631864980000|2021-09-17 07:49:40|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|3
1631864990000|2021-09-17 07:49:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1631865000000|2021-09-17 07:50:00|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|7
1631865010000|2021-09-17 07:50:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|3
1631865020000|2021-09-17 07:50:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1631865030000|2021-09-17 07:50:30|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|13
1631865040000|2021-09-17 07:50:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|7
1631865050000|2021-09-17 07:50:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.3|2232|8
1631865060000|2021-09-17 07:51:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631865070000|2021-09-17 07:51:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|7
1631865080000|2021-09-17 07:51:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|2
1631865090000|2021-09-17 07:51:30|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|1
1631865100000|2021-09-17 07:51:40|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|3
1631865110000|2021-09-17 07:51:50|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|6
1631865120000|2021-09-17 07:52:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|3
1631865130000|2021-09-17 07:52:10|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|2
1631865140000|2021-09-17 07:52:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|1
1631865150000|2021-09-17 07:52:30|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|1
1631865160000|2021-09-17 07:52:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|5
1631865170000|2021-09-17 07:52:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1631865180000|2021-09-17 07:53:00|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|3
1631865190000|2021-09-17 07:53:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|3
1631865200000|2021-09-17 07:53:20|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|0
1631865210000|2021-09-17 07:53:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1631865220000|2021-09-17 07:53:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|1
1631865230000|2021-09-17 07:53:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|0
1631865240000|2021-09-17 07:54:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1631865250000|2021-09-17 07:54:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|0
1631865260000|2021-09-17 07:54:20|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|0
1631865270000|2021-09-17 07:54:30|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.6|2233.3|1
1631865280000|2021-09-17 07:54:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|0
1631865290000|2021-09-17 07:54:50|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|3
1631865300000|2021-09-17 07:55:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|0
1631865310000|2021-09-17 07:55:10|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|2
1631865320000|2021-09-17 07:55:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|0
1631865330000|2021-09-17 07:55:30|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|1
1631865340000|2021-09-17 07:55:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1631865350000|2021-09-17 07:55:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1631865360000|2021-09-17 07:56:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|0
1631865370000|2021-09-17 07:56:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1631865380000|2021-09-17 07:56:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1631865390000|2021-09-17 07:56:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1631865400000|2021-09-17 07:56:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631865410000|2021-09-17 07:56:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1631865420000|2021-09-17 07:57:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1631865430000|2021-09-17 07:57:10|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|5
1631865440000|2021-09-17 07:57:20|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|2
1631865450000|2021-09-17 07:57:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631865460000|2021-09-17 07:57:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|4
1631865470000|2021-09-17 07:57:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1631865480000|2021-09-17 07:58:00|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1631865490000|2021-09-17 07:58:10|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.3|2233|11
1631865500000|2021-09-17 07:58:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|7
1631865510000|2021-09-17 07:58:30|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|1
1631865520000|2021-09-17 07:58:40|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|2
1631865530000|2021-09-17 07:58:50|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1631865540000|2021-09-17 07:59:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|10
1631865550000|2021-09-17 07:59:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1631865560000|2021-09-17 07:59:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1631865570000|2021-09-17 07:59:30|2234|2233.7|2234.9|2234.6|2234.9|2234.6|2233.9|2233.6|84
1631865590000|2021-09-17 07:59:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|12
1631865600000|2021-09-17 08:00:00|2234.3|2234|2234|2233.7|2234.3|2234|2233.7|2233.4|116
1631865610000|2021-09-17 08:00:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|2
1631865620000|2021-09-17 08:00:20|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|28
1631865630000|2021-09-17 08:00:30|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.5|2233.2|28
1631865640000|2021-09-17 08:00:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|8
1631865650000|2021-09-17 08:00:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1631865660000|2021-09-17 08:01:00|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234|2233.7|8
1631865670000|2021-09-17 08:01:10|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|21
1631865680000|2021-09-17 08:01:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|7
1631865690000|2021-09-17 08:01:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|5
1631865700000|2021-09-17 08:01:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|67
1631865710000|2021-09-17 08:01:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|32
1631865720000|2021-09-17 08:02:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|3
1631865730000|2021-09-17 08:02:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1631865740000|2021-09-17 08:02:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1631865750000|2021-09-17 08:02:30|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|17
1631865760000|2021-09-17 08:02:40|||||||||1
1631865770000|2021-09-17 08:02:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|10
1631865780000|2021-09-17 08:03:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|6
1631865790000|2021-09-17 08:03:10|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|15
1631865800000|2021-09-17 08:03:20|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.3|2235|3
1631865810000|2021-09-17 08:03:30|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|0
1631865820000|2021-09-17 08:03:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1631865830000|2021-09-17 08:03:50|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|6
1631865840000|2021-09-17 08:04:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1631865850000|2021-09-17 08:04:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|22
1631865860000|2021-09-17 08:04:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|0
1631865870000|2021-09-17 08:04:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1631865880000|2021-09-17 08:04:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|12
1631865900000|2021-09-17 08:05:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|8
1631865910000|2021-09-17 08:05:10|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.3|2235|32
1631865920000|2021-09-17 08:05:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|7
1631865930000|2021-09-17 08:05:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|17
1631865940000|2021-09-17 08:05:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|12
1631865950000|2021-09-17 08:05:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|52
1631865960000|2021-09-17 08:06:00|2235.7|2235.4|2235.8|2235.5|2236|2235.7|2235.7|2235.4|37
1631865970000|2021-09-17 08:06:10|2235.9|2235.6|2235.5|2235.2|2236|2235.7|2235.5|2235.2|12
1631865980000|2021-09-17 08:06:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|23
1631865990000|2021-09-17 08:06:30|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|43
1631866000000|2021-09-17 08:06:40|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.8|2234.5|31
1631866010000|2021-09-17 08:06:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|9
1631866020000|2021-09-17 08:07:00|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|13
1631866030000|2021-09-17 08:07:10|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|11
1631866040000|2021-09-17 08:07:20|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|46
1631866050000|2021-09-17 08:07:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1631866060000|2021-09-17 08:07:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|11
1631866070000|2021-09-17 08:07:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631866080000|2021-09-17 08:08:00|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|2
1631866090000|2021-09-17 08:08:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631866100000|2021-09-17 08:08:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|0
1631866110000|2021-09-17 08:08:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|1
1631866120000|2021-09-17 08:08:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1631866130000|2021-09-17 08:08:50|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|1
1631866140000|2021-09-17 08:09:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1631866150000|2021-09-17 08:09:10|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1631866160000|2021-09-17 08:09:20|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|5
1631866170000|2021-09-17 08:09:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1631866180000|2021-09-17 08:09:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1631866190000|2021-09-17 08:09:50|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|2
1631866200000|2021-09-17 08:10:00|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|8
1631866210000|2021-09-17 08:10:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1631866230000|2021-09-17 08:10:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1631866240000|2021-09-17 08:10:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1631866250000|2021-09-17 08:10:50|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|2
1631866260000|2021-09-17 08:11:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|2
1631866270000|2021-09-17 08:11:10|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|2
1631866280000|2021-09-17 08:11:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1631866290000|2021-09-17 08:11:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|2
1631866300000|2021-09-17 08:11:40|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1631866310000|2021-09-17 08:11:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1631866320000|2021-09-17 08:12:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1631866330000|2021-09-17 08:12:10|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|0
1631866340000|2021-09-17 08:12:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1631866350000|2021-09-17 08:12:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|4
1631866360000|2021-09-17 08:12:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1631866370000|2021-09-17 08:12:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|12
1631866380000|2021-09-17 08:13:00|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|0
1631866390000|2021-09-17 08:13:10|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1631866400000|2021-09-17 08:13:20|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|1
1631866410000|2021-09-17 08:13:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1631866430000|2021-09-17 08:13:50|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.3|2234|0
1631866440000|2021-09-17 08:14:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|1
1631866450000|2021-09-17 08:14:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1631866460000|2021-09-17 08:14:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1631866470000|2021-09-17 08:14:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1631866480000|2021-09-17 08:14:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|1
1631866490000|2021-09-17 08:14:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1631866500000|2021-09-17 08:15:00|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|0
1631866510000|2021-09-17 08:15:10|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1631866520000|2021-09-17 08:15:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631866530000|2021-09-17 08:15:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631866540000|2021-09-17 08:15:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631866560000|2021-09-17 08:16:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|3
1631866570000|2021-09-17 08:16:10|2233.7|2233.4|2234.3|2234|2234.4|2234.1|2233.7|2233.4|8
1631866580000|2021-09-17 08:16:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|2
1631866590000|2021-09-17 08:16:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1631866600000|2021-09-17 08:16:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1631866610000|2021-09-17 08:16:50|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|6
1631866620000|2021-09-17 08:17:00|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1631866630000|2021-09-17 08:17:10|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|1
1631866640000|2021-09-17 08:17:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|0
1631866650000|2021-09-17 08:17:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1631866660000|2021-09-17 08:17:40|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.3|2234|4
1631866670000|2021-09-17 08:17:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1631866680000|2021-09-17 08:18:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1631866690000|2021-09-17 08:18:10|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|0
1631866700000|2021-09-17 08:18:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|0
1631866710000|2021-09-17 08:18:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1631866730000|2021-09-17 08:18:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1631866740000|2021-09-17 08:19:00|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|3
1631866750000|2021-09-17 08:19:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|1
1631866770000|2021-09-17 08:19:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1631866780000|2021-09-17 08:19:40|||||||||1
1631866790000|2021-09-17 08:19:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1631866800000|2021-09-17 08:20:00|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|1
1631866810000|2021-09-17 08:20:10|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|3
1631866820000|2021-09-17 08:20:20|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|0
1631866830000|2021-09-17 08:20:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1631866840000|2021-09-17 08:20:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631866850000|2021-09-17 08:20:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1631866860000|2021-09-17 08:21:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1631866870000|2021-09-17 08:21:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1631866880000|2021-09-17 08:21:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1631866890000|2021-09-17 08:21:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1631866900000|2021-09-17 08:21:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1631866910000|2021-09-17 08:21:50|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|2
1631866930000|2021-09-17 08:22:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|3
1631866940000|2021-09-17 08:22:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1631866950000|2021-09-17 08:22:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1631866960000|2021-09-17 08:22:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1631866970000|2021-09-17 08:22:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631866980000|2021-09-17 08:23:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1631866990000|2021-09-17 08:23:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631867000000|2021-09-17 08:23:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1631867010000|2021-09-17 08:23:30|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|1
1631867030000|2021-09-17 08:23:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1631867040000|2021-09-17 08:24:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|0
1631867050000|2021-09-17 08:24:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1631867060000|2021-09-17 08:24:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|4
1631867070000|2021-09-17 08:24:30|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|1
1631867080000|2021-09-17 08:24:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631867090000|2021-09-17 08:24:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1631867100000|2021-09-17 08:25:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1631867110000|2021-09-17 08:25:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1631867120000|2021-09-17 08:25:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631867150000|2021-09-17 08:25:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1631867160000|2021-09-17 08:26:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1631867170000|2021-09-17 08:26:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1631867180000|2021-09-17 08:26:20|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1631867190000|2021-09-17 08:26:30|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1631867200000|2021-09-17 08:26:40|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|7
1631867210000|2021-09-17 08:26:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|0
1631867220000|2021-09-17 08:27:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631867230000|2021-09-17 08:27:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1631867240000|2021-09-17 08:27:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1631867250000|2021-09-17 08:27:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631867260000|2021-09-17 08:27:40|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|4
1631867270000|2021-09-17 08:27:50|||||||||1
1631867280000|2021-09-17 08:28:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|1
1631867290000|2021-09-17 08:28:10|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|1
1631867300000|2021-09-17 08:28:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1631867310000|2021-09-17 08:28:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|0
1631867320000|2021-09-17 08:28:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|4
1631867330000|2021-09-17 08:28:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|1
1631867340000|2021-09-17 08:29:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1631867350000|2021-09-17 08:29:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1631867360000|2021-09-17 08:29:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1631867370000|2021-09-17 08:29:30|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|1
1631867380000|2021-09-17 08:29:40|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|1
1631867390000|2021-09-17 08:29:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|0
1631867400000|2021-09-17 08:30:00|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|1
1631867410000|2021-09-17 08:30:10|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|0
1631867420000|2021-09-17 08:30:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|11
1631867430000|2021-09-17 08:30:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|0
1631867440000|2021-09-17 08:30:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|0
1631867450000|2021-09-17 08:30:50|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1631867460000|2021-09-17 08:31:00|2233.2|2232.9|2233|2232.7|2233.3|2233|2233|2232.7|4
1631867470000|2021-09-17 08:31:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|1
1631867480000|2021-09-17 08:31:20|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|1
1631867490000|2021-09-17 08:31:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1631867500000|2021-09-17 08:31:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1631867510000|2021-09-17 08:31:50|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.9|2232.6|1
1631867520000|2021-09-17 08:32:00|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|1
1631867530000|2021-09-17 08:32:10|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2232.9|2232.6|0
1631867540000|2021-09-17 08:32:20|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233|2232.7|14
1631867550000|2021-09-17 08:32:30|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|1
1631867560000|2021-09-17 08:32:40|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|3
1631867570000|2021-09-17 08:32:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1631867580000|2021-09-17 08:33:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1631867590000|2021-09-17 08:33:10|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|3
1631867600000|2021-09-17 08:33:20|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|2
1631867610000|2021-09-17 08:33:30|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1631867620000|2021-09-17 08:33:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1631867630000|2021-09-17 08:33:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1631867640000|2021-09-17 08:34:00|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1631867650000|2021-09-17 08:34:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1631867680000|2021-09-17 08:34:40|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1631867690000|2021-09-17 08:34:50|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|1
1631867710000|2021-09-17 08:35:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|0
1631867720000|2021-09-17 08:35:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1631867730000|2021-09-17 08:35:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|0
1631867740000|2021-09-17 08:35:40|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|14
1631867750000|2021-09-17 08:35:50|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|1
1631867760000|2021-09-17 08:36:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1631867770000|2021-09-17 08:36:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1631867780000|2021-09-17 08:36:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1631867790000|2021-09-17 08:36:30|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|4
1631867800000|2021-09-17 08:36:40|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|0
1631867810000|2021-09-17 08:36:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|5
1631867820000|2021-09-17 08:37:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1631867830000|2021-09-17 08:37:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631867840000|2021-09-17 08:37:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|1
1631867850000|2021-09-17 08:37:30|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|0
1631867860000|2021-09-17 08:37:40|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|2
1631867870000|2021-09-17 08:37:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|1
1631867890000|2021-09-17 08:38:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631867900000|2021-09-17 08:38:20|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|16
1631867910000|2021-09-17 08:38:30|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|6
1631867920000|2021-09-17 08:38:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1631867930000|2021-09-17 08:38:50|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|3
1631867940000|2021-09-17 08:39:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.8|2233.5|3
1631867950000|2021-09-17 08:39:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|0
1631867960000|2021-09-17 08:39:20|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631867980000|2021-09-17 08:39:40|2234.1|2233.8|2234.3|2234|2234.3|2234|2234|2233.7|1
1631867990000|2021-09-17 08:39:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|0
1631868000000|2021-09-17 08:40:00|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|4
1631868010000|2021-09-17 08:40:10|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|1
1631868020000|2021-09-17 08:40:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|6
1631868030000|2021-09-17 08:40:30|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|0
1631868040000|2021-09-17 08:40:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1631868050000|2021-09-17 08:40:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|0
1631868060000|2021-09-17 08:41:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|4
1631868070000|2021-09-17 08:41:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1631868080000|2021-09-17 08:41:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1631868090000|2021-09-17 08:41:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1631868100000|2021-09-17 08:41:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|2
1631868110000|2021-09-17 08:41:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1631868120000|2021-09-17 08:42:00|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|2
1631868140000|2021-09-17 08:42:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|1
1631868150000|2021-09-17 08:42:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1631868170000|2021-09-17 08:42:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|3
1631868180000|2021-09-17 08:43:00|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631868190000|2021-09-17 08:43:10|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|2
1631868200000|2021-09-17 08:43:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631868210000|2021-09-17 08:43:30|2234|2233.7|2234|2233.7|2234.2|2233.9|2234|2233.7|3
1631868220000|2021-09-17 08:43:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1631868230000|2021-09-17 08:43:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1631868240000|2021-09-17 08:44:00|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|2
1631868250000|2021-09-17 08:44:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1631868260000|2021-09-17 08:44:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1631868270000|2021-09-17 08:44:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631868290000|2021-09-17 08:44:50|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|3
1631868300000|2021-09-17 08:45:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1631868310000|2021-09-17 08:45:10|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|1
1631868320000|2021-09-17 08:45:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|4
1631868330000|2021-09-17 08:45:30|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|10
1631868340000|2021-09-17 08:45:40|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1631868350000|2021-09-17 08:45:50|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1631868360000|2021-09-17 08:46:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|3
1631868370000|2021-09-17 08:46:10|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1631868380000|2021-09-17 08:46:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|0
1631868400000|2021-09-17 08:46:40|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1631868410000|2021-09-17 08:46:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1631868420000|2021-09-17 08:47:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631868440000|2021-09-17 08:47:20|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1631868450000|2021-09-17 08:47:30|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|0
1631868460000|2021-09-17 08:47:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|3
1631868470000|2021-09-17 08:47:50|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1631868480000|2021-09-17 08:48:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631868500000|2021-09-17 08:48:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|4
1631868510000|2021-09-17 08:48:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1631868520000|2021-09-17 08:48:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1631868530000|2021-09-17 08:48:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631868540000|2021-09-17 08:49:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1631868550000|2021-09-17 08:49:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|1
1631868560000|2021-09-17 08:49:20|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631868570000|2021-09-17 08:49:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1631868580000|2021-09-17 08:49:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1631868600000|2021-09-17 08:50:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1631868610000|2021-09-17 08:50:10|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1631868620000|2021-09-17 08:50:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631868630000|2021-09-17 08:50:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|3
1631868640000|2021-09-17 08:50:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631868650000|2021-09-17 08:50:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631868660000|2021-09-17 08:51:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1631868670000|2021-09-17 08:51:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631868690000|2021-09-17 08:51:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1631868710000|2021-09-17 08:51:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1631868720000|2021-09-17 08:52:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631868730000|2021-09-17 08:52:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631868750000|2021-09-17 08:52:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|1
1631868760000|2021-09-17 08:52:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1631868770000|2021-09-17 08:52:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|4
1631868790000|2021-09-17 08:53:10|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|1
1631868800000|2021-09-17 08:53:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1631868810000|2021-09-17 08:53:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|0
1631868820000|2021-09-17 08:53:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|4
1631868830000|2021-09-17 08:53:50|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|1
1631868840000|2021-09-17 08:54:00|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234|2233.7|2
1631868850000|2021-09-17 08:54:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|0
1631868860000|2021-09-17 08:54:20|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1631868870000|2021-09-17 08:54:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1631868880000|2021-09-17 08:54:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|1
1631868890000|2021-09-17 08:54:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|1
1631868900000|2021-09-17 08:55:00|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|5
1631868910000|2021-09-17 08:55:10|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631868920000|2021-09-17 08:55:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1631868930000|2021-09-17 08:55:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|16
1631868940000|2021-09-17 08:55:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|5
1631868960000|2021-09-17 08:56:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631868970000|2021-09-17 08:56:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1631868980000|2021-09-17 08:56:20|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|4
1631868990000|2021-09-17 08:56:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1631869000000|2021-09-17 08:56:40|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|8
1631869010000|2021-09-17 08:56:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|4
1631869020000|2021-09-17 08:57:00|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|0
1631869040000|2021-09-17 08:57:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|7
1631869050000|2021-09-17 08:57:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631869080000|2021-09-17 08:58:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1631869120000|2021-09-17 08:58:40|||||||||1
1631869140000|2021-09-17 08:59:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|1
1631869190000|2021-09-17 08:59:50|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|5
1631869200000|2021-09-17 09:00:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|2
1631869210000|2021-09-17 09:00:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1631869220000|2021-09-17 09:00:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1631869230000|2021-09-17 09:00:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1631869240000|2021-09-17 09:00:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1631869250000|2021-09-17 09:00:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|0
1631869260000|2021-09-17 09:01:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1631869280000|2021-09-17 09:01:20|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|0
1631869300000|2021-09-17 09:01:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1631869310000|2021-09-17 09:01:50|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1631869320000|2021-09-17 09:02:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|0
1631869330000|2021-09-17 09:02:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|0
1631869340000|2021-09-17 09:02:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|0
1631869350000|2021-09-17 09:02:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631869360000|2021-09-17 09:02:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1631869380000|2021-09-17 09:03:00|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|1
1631869390000|2021-09-17 09:03:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631869400000|2021-09-17 09:03:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1631869410000|2021-09-17 09:03:30|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1631869420000|2021-09-17 09:03:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1631869430000|2021-09-17 09:03:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1631869440000|2021-09-17 09:04:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1631869450000|2021-09-17 09:04:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|0
1631869460000|2021-09-17 09:04:20|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1631869470000|2021-09-17 09:04:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1631869480000|2021-09-17 09:04:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|3
1631869490000|2021-09-17 09:04:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|7
1631869500000|2021-09-17 09:05:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1631869510000|2021-09-17 09:05:10|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|7
1631869520000|2021-09-17 09:05:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|3
1631869530000|2021-09-17 09:05:30|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1631869540000|2021-09-17 09:05:40|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|0
1631869550000|2021-09-17 09:05:50|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|0
1631869570000|2021-09-17 09:06:10|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|0
1631869580000|2021-09-17 09:06:20|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|17
1631869600000|2021-09-17 09:06:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1631869610000|2021-09-17 09:06:50|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|2
1631869620000|2021-09-17 09:07:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1631869630000|2021-09-17 09:07:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631869670000|2021-09-17 09:07:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1631869680000|2021-09-17 09:08:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1631869690000|2021-09-17 09:08:10|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|2
1631869700000|2021-09-17 09:08:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1631869710000|2021-09-17 09:08:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|8
1631869720000|2021-09-17 09:08:40|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|3
1631869730000|2021-09-17 09:08:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|1
1631869740000|2021-09-17 09:09:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|8
1631869750000|2021-09-17 09:09:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1631869760000|2021-09-17 09:09:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|3
1631869770000|2021-09-17 09:09:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1631869780000|2021-09-17 09:09:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1631869790000|2021-09-17 09:09:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1631869800000|2021-09-17 09:10:00|2232.5|2232.2|2232.5|2232.2|2233|2232.7|2232.5|2232.2|19
1631869810000|2021-09-17 09:10:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1631869820000|2021-09-17 09:10:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|0
1631869830000|2021-09-17 09:10:30|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1631869840000|2021-09-17 09:10:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1631869850000|2021-09-17 09:10:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1631869860000|2021-09-17 09:11:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|0
1631869870000|2021-09-17 09:11:10|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|6
1631869880000|2021-09-17 09:11:20|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|11
1631869890000|2021-09-17 09:11:30|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|4
1631869900000|2021-09-17 09:11:40|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|4
1631869910000|2021-09-17 09:11:50|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|1
1631869920000|2021-09-17 09:12:00|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|3
1631869930000|2021-09-17 09:12:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1631869940000|2021-09-17 09:12:20|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1631869950000|2021-09-17 09:12:30|2231.2|2230.9|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|1
1631869960000|2021-09-17 09:12:40|2231.3|2231|2231.4|2231.1|2231.6|2231.3|2231.3|2231|1
1631869970000|2021-09-17 09:12:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.2|2230.9|3
1631869980000|2021-09-17 09:13:00|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.9|2230.6|37
1631869990000|2021-09-17 09:13:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|0
1631870000000|2021-09-17 09:13:20|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|0
1631870010000|2021-09-17 09:13:30|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|5
1631870020000|2021-09-17 09:13:40|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2230.1|2229.8|17
1631870030000|2021-09-17 09:13:50|2230.2|2229.9|2229.3|2229|2230.2|2229.9|2229.3|2229|43
1631870040000|2021-09-17 09:14:00|2229.4|2229.1|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|9
1631870050000|2021-09-17 09:14:10|2229.9|2229.6|2229.2|2228.9|2229.9|2229.6|2229.2|2228.9|14
1631870060000|2021-09-17 09:14:20|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229|2228.7|10
1631870070000|2021-09-17 09:14:30|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.7|2228.4|4
1631870080000|2021-09-17 09:14:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|3
1631870090000|2021-09-17 09:14:50|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|3
1631870100000|2021-09-17 09:15:00|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|65
1631870110000|2021-09-17 09:15:10|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.3|2228|8
1631870120000|2021-09-17 09:15:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228|2227.7|17
1631870130000|2021-09-17 09:15:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|7
1631870140000|2021-09-17 09:15:40|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|0
1631870150000|2021-09-17 09:15:50|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228.3|2228|10
1631870160000|2021-09-17 09:16:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|6
1631870170000|2021-09-17 09:16:10|2229|2228.7|2228.7|2228.4|2229.1|2228.8|2228.6|2228.3|2
1631870180000|2021-09-17 09:16:20|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.3|2228|10
1631870190000|2021-09-17 09:16:30|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.3|2228|10
1631870200000|2021-09-17 09:16:40|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|47
1631870210000|2021-09-17 09:16:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|5
1631870220000|2021-09-17 09:17:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1631870230000|2021-09-17 09:17:10|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|11
1631870240000|2021-09-17 09:17:20|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.8|2228.5|1
1631870250000|2021-09-17 09:17:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229|2228.7|6
1631870260000|2021-09-17 09:17:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|0
1631870270000|2021-09-17 09:17:50|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|6
1631870280000|2021-09-17 09:18:00|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229|2228.7|4
1631870290000|2021-09-17 09:18:10|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1631870300000|2021-09-17 09:18:20|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|2
1631870310000|2021-09-17 09:18:30|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|8
1631870320000|2021-09-17 09:18:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1631870330000|2021-09-17 09:18:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|1
1631870340000|2021-09-17 09:19:00|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|3
1631870350000|2021-09-17 09:19:10|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|3
1631870360000|2021-09-17 09:19:20|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|0
1631870370000|2021-09-17 09:19:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|2
1631870380000|2021-09-17 09:19:40|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1631870390000|2021-09-17 09:19:50|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|2
1631870400000|2021-09-17 09:20:00|2229.5|2229.2|2229.1|2228.8|2229.6|2229.3|2229|2228.7|7
1631870410000|2021-09-17 09:20:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631870420000|2021-09-17 09:20:20|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|1
1631870430000|2021-09-17 09:20:30|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|2
1631870440000|2021-09-17 09:20:40|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1631870450000|2021-09-17 09:20:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1631870460000|2021-09-17 09:21:00|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|0
1631870470000|2021-09-17 09:21:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1631870480000|2021-09-17 09:21:20|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|2
1631870490000|2021-09-17 09:21:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1631870500000|2021-09-17 09:21:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1631870510000|2021-09-17 09:21:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1631870520000|2021-09-17 09:22:00|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|15
1631870530000|2021-09-17 09:22:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1631870540000|2021-09-17 09:22:20|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|2
1631870550000|2021-09-17 09:22:30|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|1
1631870560000|2021-09-17 09:22:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1631870570000|2021-09-17 09:22:50|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1631870580000|2021-09-17 09:23:00|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|2
1631870590000|2021-09-17 09:23:10|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|2
1631870600000|2021-09-17 09:23:20|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|3
1631870610000|2021-09-17 09:23:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631870620000|2021-09-17 09:23:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631870630000|2021-09-17 09:23:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1631870640000|2021-09-17 09:24:00|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|2
1631870650000|2021-09-17 09:24:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1631870660000|2021-09-17 09:24:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1631870670000|2021-09-17 09:24:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1631870680000|2021-09-17 09:24:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|1
1631870690000|2021-09-17 09:24:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1631870700000|2021-09-17 09:25:00|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|5
1631870710000|2021-09-17 09:25:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1631870720000|2021-09-17 09:25:20|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|1
1631870730000|2021-09-17 09:25:30|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1631870740000|2021-09-17 09:25:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1631870750000|2021-09-17 09:25:50|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|4
1631870760000|2021-09-17 09:26:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|2
1631870770000|2021-09-17 09:26:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1631870780000|2021-09-17 09:26:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1631870790000|2021-09-17 09:26:30|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|0
1631870800000|2021-09-17 09:26:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|2
1631870810000|2021-09-17 09:26:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631870820000|2021-09-17 09:27:00|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|3
1631870830000|2021-09-17 09:27:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229|2228.7|7
1631870840000|2021-09-17 09:27:20|2229.1|2228.8|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|6
1631870850000|2021-09-17 09:27:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1631870860000|2021-09-17 09:27:40|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|5
1631870870000|2021-09-17 09:27:50|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1631870880000|2021-09-17 09:28:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1631870890000|2021-09-17 09:28:10|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|2
1631870900000|2021-09-17 09:28:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1631870910000|2021-09-17 09:28:30|2229.9|2229.6|2229.6|2229.3|2230|2229.7|2229.6|2229.3|2
1631870920000|2021-09-17 09:28:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|1
1631870930000|2021-09-17 09:28:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1631870940000|2021-09-17 09:29:00|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|2
1631870950000|2021-09-17 09:29:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|1
1631870960000|2021-09-17 09:29:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1631870970000|2021-09-17 09:29:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1631870980000|2021-09-17 09:29:40|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1631870990000|2021-09-17 09:29:50|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1631871000000|2021-09-17 09:30:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1631871010000|2021-09-17 09:30:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1631871020000|2021-09-17 09:30:20|2229.7|2229.4|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|1
1631871030000|2021-09-17 09:30:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1631871040000|2021-09-17 09:30:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1631871050000|2021-09-17 09:30:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1631871060000|2021-09-17 09:31:00|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|1
1631871070000|2021-09-17 09:31:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631871080000|2021-09-17 09:31:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1631871090000|2021-09-17 09:31:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1631871100000|2021-09-17 09:31:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631871110000|2021-09-17 09:31:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1631871120000|2021-09-17 09:32:00|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|1
1631871140000|2021-09-17 09:32:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1631871150000|2021-09-17 09:32:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1631871160000|2021-09-17 09:32:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1631871170000|2021-09-17 09:32:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1631871180000|2021-09-17 09:33:00|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|2
1631871190000|2021-09-17 09:33:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|3
1631871200000|2021-09-17 09:33:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1631871210000|2021-09-17 09:33:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631871220000|2021-09-17 09:33:40|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1631871230000|2021-09-17 09:33:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1631871240000|2021-09-17 09:34:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2229|2228.7|0
1631871250000|2021-09-17 09:34:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1631871260000|2021-09-17 09:34:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1631871270000|2021-09-17 09:34:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1631871280000|2021-09-17 09:34:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1631871290000|2021-09-17 09:34:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1631871300000|2021-09-17 09:35:00|||||||||3
1631871310000|2021-09-17 09:35:10|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|1
1631871320000|2021-09-17 09:35:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|1
1631871330000|2021-09-17 09:35:30|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|1
1631871340000|2021-09-17 09:35:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1631871360000|2021-09-17 09:36:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|3
1631871370000|2021-09-17 09:36:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1631871380000|2021-09-17 09:36:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|5
1631871390000|2021-09-17 09:36:30|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|2
1631871400000|2021-09-17 09:36:40|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|1
1631871410000|2021-09-17 09:36:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1631871420000|2021-09-17 09:37:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1631871430000|2021-09-17 09:37:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229|2228.7|1
1631871440000|2021-09-17 09:37:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1631871450000|2021-09-17 09:37:30|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|1
1631871460000|2021-09-17 09:37:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1631871470000|2021-09-17 09:37:50|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.3|2229|4
1631871480000|2021-09-17 09:38:00|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|1
1631871490000|2021-09-17 09:38:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|6
1631871500000|2021-09-17 09:38:20|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|7
1631871510000|2021-09-17 09:38:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1631871520000|2021-09-17 09:38:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1631871530000|2021-09-17 09:38:50|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|5
1631871540000|2021-09-17 09:39:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1631871560000|2021-09-17 09:39:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1631871570000|2021-09-17 09:39:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1631871580000|2021-09-17 09:39:40|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1631871600000|2021-09-17 09:40:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|4
1631871610000|2021-09-17 09:40:10|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1631871620000|2021-09-17 09:40:20|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1631871630000|2021-09-17 09:40:30|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1631871640000|2021-09-17 09:40:40|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|2
1631871650000|2021-09-17 09:40:50|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|10
1631871660000|2021-09-17 09:41:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1631871670000|2021-09-17 09:41:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1631871680000|2021-09-17 09:41:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1631871690000|2021-09-17 09:41:30|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|1
1631871700000|2021-09-17 09:41:40|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|3
1631871710000|2021-09-17 09:41:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|1
1631871720000|2021-09-17 09:42:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1631871730000|2021-09-17 09:42:10|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1631871740000|2021-09-17 09:42:20|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|1
1631871750000|2021-09-17 09:42:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|1
1631871760000|2021-09-17 09:42:40|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|2
1631871770000|2021-09-17 09:42:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1631871780000|2021-09-17 09:43:00|2228.8|2228.5|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|3
1631871790000|2021-09-17 09:43:10|2228.5|2228.2|2227.6|2227.3|2228.5|2228.2|2227.6|2227.3|18
1631871800000|2021-09-17 09:43:20|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.2|2226.9|24
1631871810000|2021-09-17 09:43:30|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|18
1631871820000|2021-09-17 09:43:40|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|4
1631871830000|2021-09-17 09:43:50|2227.4|2227.1|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|5
1631871840000|2021-09-17 09:44:00|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|7
1631871850000|2021-09-17 09:44:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1631871860000|2021-09-17 09:44:20|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|3
1631871870000|2021-09-17 09:44:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|4
1631871880000|2021-09-17 09:44:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1631871890000|2021-09-17 09:44:50|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|3
1631871900000|2021-09-17 09:45:00|2227.1|2226.8|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|12
1631871910000|2021-09-17 09:45:10|2227|2226.7|2227|2226.7|2227.2|2226.9|2226.8|2226.5|12
1631871920000|2021-09-17 09:45:20|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.8|2226.5|11
1631871930000|2021-09-17 09:45:30|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|3
1631871940000|2021-09-17 09:45:40|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|1
1631871950000|2021-09-17 09:45:50|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|5
1631871960000|2021-09-17 09:46:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1631871970000|2021-09-17 09:46:10|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|3
1631871980000|2021-09-17 09:46:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1631871990000|2021-09-17 09:46:30|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|1
1631872000000|2021-09-17 09:46:40|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.3|2227|5
1631872010000|2021-09-17 09:46:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.3|2227|2
1631872020000|2021-09-17 09:47:00|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|6
1631872030000|2021-09-17 09:47:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1631872040000|2021-09-17 09:47:20|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|2
1631872050000|2021-09-17 09:47:30|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|5
1631872060000|2021-09-17 09:47:40|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|7
1631872070000|2021-09-17 09:47:50|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|2
1631872080000|2021-09-17 09:48:00|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|3
1631872090000|2021-09-17 09:48:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1631872100000|2021-09-17 09:48:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1631872110000|2021-09-17 09:48:30|2228.2|2227.9|2227.9|2227.6|2228.3|2228|2227.8|2227.5|8
1631872120000|2021-09-17 09:48:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|4
1631872130000|2021-09-17 09:48:50|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|4
1631872140000|2021-09-17 09:49:00|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|8
1631872150000|2021-09-17 09:49:10|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.8|2227.5|7
1631872160000|2021-09-17 09:49:20|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.6|2227.3|6
1631872170000|2021-09-17 09:49:30|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|1
1631872180000|2021-09-17 09:49:40|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|7
1631872190000|2021-09-17 09:49:50|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|1
1631872200000|2021-09-17 09:50:00|2228.1|2227.8|2227.3|2227|2228.4|2228.1|2227.3|2227|14
1631872210000|2021-09-17 09:50:10|2227.1|2226.8|2226.6|2226.3|2227.2|2226.9|2226.5|2226.2|7
1631872220000|2021-09-17 09:50:20|2226.7|2226.4|2226.6|2226.3|2227|2226.7|2226.6|2226.3|11
1631872230000|2021-09-17 09:50:30|2226.5|2226.2|2226.1|2225.8|2226.7|2226.4|2226.1|2225.8|12
1631872240000|2021-09-17 09:50:40|2226|2225.7|2226.8|2226.5|2227|2226.7|2226|2225.7|12
1631872250000|2021-09-17 09:50:50|2226.9|2226.6|2226.6|2226.3|2227.3|2227|2226.6|2226.3|6
1631872260000|2021-09-17 09:51:00|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|5
1631872270000|2021-09-17 09:51:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|2
1631872280000|2021-09-17 09:51:20|2226.9|2226.6|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|2
1631872290000|2021-09-17 09:51:30|2226.8|2226.5|2226.2|2225.9|2226.8|2226.5|2226.2|2225.9|2
1631872300000|2021-09-17 09:51:40|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|0
1631872310000|2021-09-17 09:51:50|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|6
1631872320000|2021-09-17 09:52:00|2226.1|2225.8|2226.1|2225.8|2226.4|2226.1|2226|2225.7|7
1631872330000|2021-09-17 09:52:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|6
1631872340000|2021-09-17 09:52:20|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|5
1631872350000|2021-09-17 09:52:30|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1631872360000|2021-09-17 09:52:40|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|2
1631872370000|2021-09-17 09:52:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1631872380000|2021-09-17 09:53:00|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.1|2225.8|16
1631872390000|2021-09-17 09:53:10|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|4
1631872400000|2021-09-17 09:53:20|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1631872410000|2021-09-17 09:53:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|15
1631872420000|2021-09-17 09:53:40|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|3
1631872430000|2021-09-17 09:53:50|2225.9|2225.6|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|9
1631872440000|2021-09-17 09:54:00|2225.7|2225.4|2225.1|2224.8|2225.8|2225.5|2224.9|2224.6|70
1631872450000|2021-09-17 09:54:10|2224.9|2224.6|2225.6|2225.3|2225.6|2225.3|2224.7|2224.4|50
1631872460000|2021-09-17 09:54:20|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.2|2224.9|13
1631872470000|2021-09-17 09:54:30|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226|2225.7|20
1631872480000|2021-09-17 09:54:40|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|19
1631872490000|2021-09-17 09:54:50|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.9|2226.6|12
1631872500000|2021-09-17 09:55:00|2226.9|2226.6|2225.5|2225.2|2226.9|2226.6|2225.5|2225.2|26
1631872510000|2021-09-17 09:55:10|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|3
1631872520000|2021-09-17 09:55:20|2225.5|2225.2|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|1
1631872530000|2021-09-17 09:55:30|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|1
1631872540000|2021-09-17 09:55:40|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.6|2225.3|4
1631872550000|2021-09-17 09:55:50|2226|2225.7|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|1
1631872560000|2021-09-17 09:56:00|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|8
1631872570000|2021-09-17 09:56:10|2225.3|2225|2225.9|2225.6|2225.9|2225.6|2225.2|2224.9|2
1631872580000|2021-09-17 09:56:20|2225.8|2225.5|2226.2|2225.9|2226.3|2226|2225.8|2225.5|7
1631872590000|2021-09-17 09:56:30|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226.1|2225.8|0
1631872600000|2021-09-17 09:56:40|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.3|2226|0
1631872610000|2021-09-17 09:56:50|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|1
1631872620000|2021-09-17 09:57:00|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|8
1631872630000|2021-09-17 09:57:10|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.8|2225.5|0
1631872640000|2021-09-17 09:57:20|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|3
1631872650000|2021-09-17 09:57:30|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|4
1631872660000|2021-09-17 09:57:40|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|6
1631872670000|2021-09-17 09:57:50|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|8
1631872680000|2021-09-17 09:58:00|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|4
1631872690000|2021-09-17 09:58:10|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|5
1631872700000|2021-09-17 09:58:20|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|2
1631872710000|2021-09-17 09:58:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|11
1631872720000|2021-09-17 09:58:40|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|6
1631872730000|2021-09-17 09:58:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|2
1631872740000|2021-09-17 09:59:00|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|1
1631872750000|2021-09-17 09:59:10|2226.1|2225.8|2226.5|2226.2|2226.6|2226.3|2226.1|2225.8|0
1631872760000|2021-09-17 09:59:20|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|3
1631872770000|2021-09-17 09:59:30|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|3
1631872780000|2021-09-17 09:59:40|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|1
1631872790000|2021-09-17 09:59:50|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|3
1631872800000|2021-09-17 10:00:00|2226.9|2226.6|2226.6|2226.3|2227|2226.7|2226.1|2225.8|21
1631872810000|2021-09-17 10:00:10|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|3
1631872820000|2021-09-17 10:00:20|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|0
1631872830000|2021-09-17 10:00:30|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|1
1631872840000|2021-09-17 10:00:40|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.4|2226.1|2
1631872850000|2021-09-17 10:00:50|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|2
1631872860000|2021-09-17 10:01:00|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.6|2225.3|2
1631872870000|2021-09-17 10:01:10|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1631872880000|2021-09-17 10:01:20|2226|2225.7|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|0
1631872890000|2021-09-17 10:01:30|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|21
1631872900000|2021-09-17 10:01:40|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1631872910000|2021-09-17 10:01:50|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|3
1631872920000|2021-09-17 10:02:00|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|3
1631872930000|2021-09-17 10:02:10|2225.9|2225.6|2226|2225.7|2226.2|2225.9|2225.9|2225.6|1
1631872940000|2021-09-17 10:02:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|2
1631872950000|2021-09-17 10:02:30|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|3
1631872960000|2021-09-17 10:02:40|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226|2225.7|7
1631872970000|2021-09-17 10:02:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|3
1631872980000|2021-09-17 10:03:00|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|3
1631872990000|2021-09-17 10:03:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1631873000000|2021-09-17 10:03:20|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|1
1631873010000|2021-09-17 10:03:30|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|5
1631873020000|2021-09-17 10:03:40|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2224.5|2224.2|19
1631873030000|2021-09-17 10:03:50|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|8
1631873040000|2021-09-17 10:04:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.6|2224.3|3
1631873050000|2021-09-17 10:04:10|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|0
1631873060000|2021-09-17 10:04:20|2225.3|2225|2225|2224.7|2225.3|2225|2224.9|2224.6|2
1631873070000|2021-09-17 10:04:30|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|1
1631873080000|2021-09-17 10:04:40|2225|2224.7|2225.2|2224.9|2225.3|2225|2224.9|2224.6|0
1631873090000|2021-09-17 10:04:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1631873100000|2021-09-17 10:05:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1631873110000|2021-09-17 10:05:10|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|13
1631873120000|2021-09-17 10:05:20|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|4
1631873130000|2021-09-17 10:05:30|2225.3|2225|2225.3|2225|2225.3|2225|2225|2224.7|2
1631873140000|2021-09-17 10:05:40|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1631873150000|2021-09-17 10:05:50|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|25
1631873160000|2021-09-17 10:06:00|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|12
1631873170000|2021-09-17 10:06:10|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|0
1631873180000|2021-09-17 10:06:20|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|3
1631873190000|2021-09-17 10:06:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|7
1631873200000|2021-09-17 10:06:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|13
1631873210000|2021-09-17 10:06:50|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.3|2224|5
1631873220000|2021-09-17 10:07:00|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|4
1631873230000|2021-09-17 10:07:10|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|2
1631873240000|2021-09-17 10:07:20|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|6
1631873250000|2021-09-17 10:07:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|15
1631873260000|2021-09-17 10:07:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1631873270000|2021-09-17 10:07:50|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|6
1631873280000|2021-09-17 10:08:00|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|6
1631873290000|2021-09-17 10:08:10|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|8
1631873300000|2021-09-17 10:08:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1631873310000|2021-09-17 10:08:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|2
1631873320000|2021-09-17 10:08:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1631873330000|2021-09-17 10:08:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1631873340000|2021-09-17 10:09:00|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|13
1631873350000|2021-09-17 10:09:10|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|9
1631873360000|2021-09-17 10:09:20|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.6|2225.3|7
1631873370000|2021-09-17 10:09:30|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|2
1631873380000|2021-09-17 10:09:40|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|4
1631873390000|2021-09-17 10:09:50|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|1
1631873400000|2021-09-17 10:10:00|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.6|2225.3|8
1631873410000|2021-09-17 10:10:10|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|3
1631873420000|2021-09-17 10:10:20|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|0
1631873430000|2021-09-17 10:10:30|2225.8|2225.5|2225.6|2225.3|2226|2225.7|2225.4|2225.1|11
1631873440000|2021-09-17 10:10:40|2225.7|2225.4|2226|2225.7|2226.1|2225.8|2225.6|2225.3|14
1631873450000|2021-09-17 10:10:50|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226.1|2225.8|1
1631873460000|2021-09-17 10:11:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|3
1631873470000|2021-09-17 10:11:10|2226.1|2225.8|2226.2|2225.9|2226.7|2226.4|2226|2225.7|21
1631873480000|2021-09-17 10:11:20|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|8
1631873490000|2021-09-17 10:11:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|4
1631873500000|2021-09-17 10:11:40|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.7|2225.4|35
1631873510000|2021-09-17 10:11:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|4
1631873520000|2021-09-17 10:12:00|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|5
1631873530000|2021-09-17 10:12:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|13
1631873540000|2021-09-17 10:12:20|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|5
1631873550000|2021-09-17 10:12:30|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|2
1631873560000|2021-09-17 10:12:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1631873570000|2021-09-17 10:12:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1631873580000|2021-09-17 10:13:00|2225.5|2225.2|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|7
1631873590000|2021-09-17 10:13:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1631873600000|2021-09-17 10:13:20|2225.8|2225.5|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|3
1631873610000|2021-09-17 10:13:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|2
1631873620000|2021-09-17 10:13:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|2
1631873630000|2021-09-17 10:13:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1631873640000|2021-09-17 10:14:00|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|4
1631873650000|2021-09-17 10:14:10|2226.4|2226.1|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|9
1631873660000|2021-09-17 10:14:20|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|5
1631873670000|2021-09-17 10:14:30|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.9|2226.6|5
1631873680000|2021-09-17 10:14:40|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|6
1631873690000|2021-09-17 10:14:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|3
1631873700000|2021-09-17 10:15:00|2226.9|2226.6|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|6
1631873710000|2021-09-17 10:15:10|2226.5|2226.2|2227.1|2226.8|2227.1|2226.8|2226.5|2226.2|29
1631873720000|2021-09-17 10:15:20|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2227|2226.7|9
1631873730000|2021-09-17 10:15:30|2227.3|2227|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|5
1631873740000|2021-09-17 10:15:40|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|13
1631873750000|2021-09-17 10:15:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1631873760000|2021-09-17 10:16:00|2227.4|2227.1|2227.9|2227.6|2228|2227.7|2227.4|2227.1|7
1631873770000|2021-09-17 10:16:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.8|2227.5|4
1631873780000|2021-09-17 10:16:20|2227.9|2227.6|2227.5|2227.2|2228|2227.7|2227.4|2227.1|1
1631873790000|2021-09-17 10:16:30|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|0
1631873800000|2021-09-17 10:16:40|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|2
1631873810000|2021-09-17 10:16:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|5
1631873820000|2021-09-17 10:17:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|8
1631873830000|2021-09-17 10:17:10|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.7|2227.4|3
1631873840000|2021-09-17 10:17:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1631873850000|2021-09-17 10:17:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1631873860000|2021-09-17 10:17:40|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|7
1631873870000|2021-09-17 10:17:50|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.3|2227|3
1631873880000|2021-09-17 10:18:00|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|2
1631873890000|2021-09-17 10:18:10|2228|2227.7|2228|2227.7|2228.2|2227.9|2228|2227.7|5
1631873900000|2021-09-17 10:18:20|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|2
1631873910000|2021-09-17 10:18:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.7|2227.4|0
1631873920000|2021-09-17 10:18:40|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|2
1631873930000|2021-09-17 10:18:50|2227.7|2227.4|2227.2|2226.9|2227.8|2227.5|2227.2|2226.9|9
1631873940000|2021-09-17 10:19:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.1|2226.8|0
1631873950000|2021-09-17 10:19:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|1
1631873960000|2021-09-17 10:19:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|4
1631873970000|2021-09-17 10:19:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1631873980000|2021-09-17 10:19:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|1
1631873990000|2021-09-17 10:19:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1631874000000|2021-09-17 10:20:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|2
1631874010000|2021-09-17 10:20:10|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|3
1631874020000|2021-09-17 10:20:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|2
1631874030000|2021-09-17 10:20:30|2226.9|2226.6|2226.4|2226.1|2227|2226.7|2226.4|2226.1|4
1631874040000|2021-09-17 10:20:40|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|6
1631874050000|2021-09-17 10:20:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|4
1631874060000|2021-09-17 10:21:00|2226.4|2226.1|2226.9|2226.6|2226.9|2226.6|2226.4|2226.1|12
1631874070000|2021-09-17 10:21:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1631874080000|2021-09-17 10:21:20|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1631874090000|2021-09-17 10:21:30|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|0
1631874100000|2021-09-17 10:21:40|2227|2226.7|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|7
1631874110000|2021-09-17 10:21:50|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1631874120000|2021-09-17 10:22:00|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|0
1631874130000|2021-09-17 10:22:10|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|1
1631874140000|2021-09-17 10:22:20|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|1
1631874150000|2021-09-17 10:22:30|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.9|2225.6|10
1631874160000|2021-09-17 10:22:40|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.5|2225.2|25
1631874170000|2021-09-17 10:22:50|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|8
1631874180000|2021-09-17 10:23:00|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2225.3|2225|5
1631874190000|2021-09-17 10:23:10|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225|2224.7|9
1631874200000|2021-09-17 10:23:20|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.6|2224.3|28
1631874210000|2021-09-17 10:23:30|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|6
1631874220000|2021-09-17 10:23:40|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.6|2223.3|101
1631874230000|2021-09-17 10:23:50|2223.9|2223.6|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|2
1631874240000|2021-09-17 10:24:00|2223.6|2223.3|2222.8|2222.5|2223.6|2223.3|2222.8|2222.5|32
1631874250000|2021-09-17 10:24:10|2222.9|2222.6|2223|2222.7|2223.2|2222.9|2222.7|2222.4|16
1631874260000|2021-09-17 10:24:20|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.6|2222.3|6
1631874270000|2021-09-17 10:24:30|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|3
1631874280000|2021-09-17 10:24:40|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|1
1631874290000|2021-09-17 10:24:50|2222.9|2222.6|2223.5|2223.2|2223.6|2223.3|2222.9|2222.6|3
1631874300000|2021-09-17 10:25:00|2223.3|2223|2222.9|2222.6|2223.4|2223.1|2222.6|2222.3|9
1631874310000|2021-09-17 10:25:10|2222.8|2222.5|2222.7|2222.4|2223|2222.7|2222.7|2222.4|3
1631874320000|2021-09-17 10:25:20|2222.8|2222.5|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|1
1631874330000|2021-09-17 10:25:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|10
1631874340000|2021-09-17 10:25:40|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.7|2222.4|0
1631874350000|2021-09-17 10:25:50|2222.9|2222.6|2222.8|2222.5|2223.2|2222.9|2222.7|2222.4|31
1631874360000|2021-09-17 10:26:00|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|1
1631874370000|2021-09-17 10:26:10|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1631874380000|2021-09-17 10:26:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|0
1631874390000|2021-09-17 10:26:30|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|11
1631874400000|2021-09-17 10:26:40|2222.2|2221.9|2222.5|2222.2|2222.9|2222.6|2222.2|2221.9|28
1631874410000|2021-09-17 10:26:50|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.3|2222|4
1631874420000|2021-09-17 10:27:00|2222.6|2222.3|2223.3|2223|2223.3|2223|2222.5|2222.2|5
1631874430000|2021-09-17 10:27:10|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|3
1631874440000|2021-09-17 10:27:20|2223.3|2223|2223.9|2223.6|2223.9|2223.6|2223.2|2222.9|7
1631874450000|2021-09-17 10:27:30|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|13
1631874460000|2021-09-17 10:27:40|2223.9|2223.6|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|33
1631874470000|2021-09-17 10:27:50|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.6|2223.3|3
1631874480000|2021-09-17 10:28:00|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|10
1631874490000|2021-09-17 10:28:10|2223.7|2223.4|2223.9|2223.6|2224|2223.7|2223.6|2223.3|12
1631874500000|2021-09-17 10:28:20|2223.8|2223.5|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|2
1631874510000|2021-09-17 10:28:30|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224|2223.7|14
1631874520000|2021-09-17 10:28:40|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.8|2223.5|1
1631874530000|2021-09-17 10:28:50|2224.1|2223.8|2224|2223.7|2224.3|2224|2224|2223.7|1
1631874540000|2021-09-17 10:29:00|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|3
1631874550000|2021-09-17 10:29:10|2224|2223.7|2224|2223.7|2224.2|2223.9|2223.9|2223.6|7
1631874560000|2021-09-17 10:29:20|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224.1|2223.8|9
1631874570000|2021-09-17 10:29:30|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.6|2223.3|1
1631874580000|2021-09-17 10:29:40|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|1
1631874590000|2021-09-17 10:29:50|2223.5|2223.2|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|1
1631874600000|2021-09-17 10:30:00|2223.6|2223.3|2223.2|2222.9|2223.7|2223.4|2223.1|2222.8|6
1631874610000|2021-09-17 10:30:10|2223.1|2222.8|2223.5|2223.2|2223.5|2223.2|2223.1|2222.8|6
1631874620000|2021-09-17 10:30:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1631874630000|2021-09-17 10:30:30|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|1
1631874640000|2021-09-17 10:30:40|2224|2223.7|2224.6|2224.3|2224.6|2224.3|2224|2223.7|4
1631874650000|2021-09-17 10:30:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1631874660000|2021-09-17 10:31:00|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|3
1631874670000|2021-09-17 10:31:10|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|0
1631874680000|2021-09-17 10:31:20|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.9|2223.6|4
1631874690000|2021-09-17 10:31:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|8
1631874700000|2021-09-17 10:31:40|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|1
1631874710000|2021-09-17 10:31:50|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|3
1631874720000|2021-09-17 10:32:00|2223.3|2223|2222.9|2222.6|2223.4|2223.1|2222.9|2222.6|8
1631874730000|2021-09-17 10:32:10|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.6|2222.3|7
1631874740000|2021-09-17 10:32:20|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|5
1631874750000|2021-09-17 10:32:30|2222.6|2222.3|2222.4|2222.1|2222.8|2222.5|2222.3|2222|14
1631874760000|2021-09-17 10:32:40|2222.3|2222|2222.3|2222|2222.6|2222.3|2222.2|2221.9|7
1631874770000|2021-09-17 10:32:50|2222.2|2221.9|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|0
1631874780000|2021-09-17 10:33:00|2222.5|2222.2|2222.3|2222|2222.7|2222.4|2222.3|2222|23
1631874790000|2021-09-17 10:33:10|2222.2|2221.9|2222.3|2222|2222.5|2222.2|2222.2|2221.9|1
1631874800000|2021-09-17 10:33:20|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|0
1631874810000|2021-09-17 10:33:30|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|4
1631874820000|2021-09-17 10:33:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|4
1631874830000|2021-09-17 10:33:50|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|0
1631874840000|2021-09-17 10:34:00|2222.8|2222.5|2223.3|2223|2223.4|2223.1|2222.8|2222.5|6
1631874850000|2021-09-17 10:34:10|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1631874860000|2021-09-17 10:34:20|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|0
1631874870000|2021-09-17 10:34:30|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|1
1631874880000|2021-09-17 10:34:40|2224.3|2224|2224.1|2223.8|2224.3|2224|2224|2223.7|4
1631874890000|2021-09-17 10:34:50|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|4
1631874900000|2021-09-17 10:35:00|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|5
1631874910000|2021-09-17 10:35:10|2224.4|2224.1|2223.6|2223.3|2224.4|2224.1|2223.5|2223.2|7
1631874920000|2021-09-17 10:35:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|0
1631874930000|2021-09-17 10:35:30|2223.8|2223.5|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|1
1631874940000|2021-09-17 10:35:40|2223.3|2223|2223.5|2223.2|2223.7|2223.4|2223.3|2223|0
1631874950000|2021-09-17 10:35:50|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|3
1631874960000|2021-09-17 10:36:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1631874970000|2021-09-17 10:36:10|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|2
1631874980000|2021-09-17 10:36:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|0
1631874990000|2021-09-17 10:36:30|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|0
1631875000000|2021-09-17 10:36:40|2223.7|2223.4|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|0
1631875010000|2021-09-17 10:36:50|2223.4|2223.1|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|1
1631875020000|2021-09-17 10:37:00|2223.7|2223.4|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1631875030000|2021-09-17 10:37:10|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|1
1631875040000|2021-09-17 10:37:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1631875050000|2021-09-17 10:37:30|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1631875060000|2021-09-17 10:37:40|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.3|2223|4
1631875070000|2021-09-17 10:37:50|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1631875080000|2021-09-17 10:38:00|2223.5|2223.2|2223.4|2223.1|2223.8|2223.5|2223.1|2222.8|12
1631875090000|2021-09-17 10:38:10|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|5
1631875100000|2021-09-17 10:38:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.3|2223|2
1631875110000|2021-09-17 10:38:30|2223.5|2223.2|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|8
1631875120000|2021-09-17 10:38:40|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|9
1631875130000|2021-09-17 10:38:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|0
1631875140000|2021-09-17 10:39:00|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|1
1631875150000|2021-09-17 10:39:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1631875160000|2021-09-17 10:39:20|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|0
1631875170000|2021-09-17 10:39:30|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|4
1631875180000|2021-09-17 10:39:40|2224.3|2224|2224.1|2223.8|2224.3|2224|2224|2223.7|5
1631875190000|2021-09-17 10:39:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1631875200000|2021-09-17 10:40:00|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|1
1631875210000|2021-09-17 10:40:10|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|0
1631875220000|2021-09-17 10:40:20|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|0
1631875230000|2021-09-17 10:40:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|0
1631875240000|2021-09-17 10:40:40|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|5
1631875250000|2021-09-17 10:40:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1631875260000|2021-09-17 10:41:00|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|1
1631875270000|2021-09-17 10:41:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|0
1631875280000|2021-09-17 10:41:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|0
1631875290000|2021-09-17 10:41:30|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|0
1631875300000|2021-09-17 10:41:40|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|0
1631875310000|2021-09-17 10:41:50|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224|2223.7|14
1631875320000|2021-09-17 10:42:00|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.6|2223.3|5
1631875330000|2021-09-17 10:42:10|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|0
1631875340000|2021-09-17 10:42:20|2223.9|2223.6|2223.7|2223.4|2224|2223.7|2223.7|2223.4|8
1631875350000|2021-09-17 10:42:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|13
1631875360000|2021-09-17 10:42:40|2223.5|2223.2|2222.9|2222.6|2223.7|2223.4|2222.9|2222.6|5
1631875370000|2021-09-17 10:42:50|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|4
1631875380000|2021-09-17 10:43:00|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|2
1631875390000|2021-09-17 10:43:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|3
1631875400000|2021-09-17 10:43:20|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|0
1631875410000|2021-09-17 10:43:30|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|3
1631875420000|2021-09-17 10:43:40|2222.6|2222.3|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|3
1631875430000|2021-09-17 10:43:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1631875440000|2021-09-17 10:44:00|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|18
1631875450000|2021-09-17 10:44:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|3
1631875460000|2021-09-17 10:44:20|2222.4|2222.1|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|6
1631875470000|2021-09-17 10:44:30|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.4|2222.1|5
1631875480000|2021-09-17 10:44:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|1
1631875490000|2021-09-17 10:44:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1631875500000|2021-09-17 10:45:00|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.2|2221.9|10
1631875510000|2021-09-17 10:45:10|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222|2221.7|16
1631875520000|2021-09-17 10:45:20|2222.4|2222.1|2222.4|2222.1|2222.9|2222.6|2222.3|2222|24
1631875530000|2021-09-17 10:45:30|2222.5|2222.2|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|1
1631875540000|2021-09-17 10:45:40|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223|2222.7|5
1631875550000|2021-09-17 10:45:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|3
1631875560000|2021-09-17 10:46:00|2223.5|2223.2|2223.7|2223.4|2223.9|2223.6|2223.5|2223.2|2
1631875570000|2021-09-17 10:46:10|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|1
1631875580000|2021-09-17 10:46:20|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1631875590000|2021-09-17 10:46:30|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|23
1631875600000|2021-09-17 10:46:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.3|2223|3
1631875610000|2021-09-17 10:46:50|2223.6|2223.3|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|2
1631875620000|2021-09-17 10:47:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|2
1631875630000|2021-09-17 10:47:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|10
1631875640000|2021-09-17 10:47:20|2223.8|2223.5|2224.1|2223.8|2224.2|2223.9|2223.7|2223.4|29
1631875650000|2021-09-17 10:47:30|2224.2|2223.9|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|29
1631875660000|2021-09-17 10:47:40|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|4
1631875670000|2021-09-17 10:47:50|2224.5|2224.2|2224.9|2224.6|2225|2224.7|2224.5|2224.2|40
1631875680000|2021-09-17 10:48:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|5
1631875690000|2021-09-17 10:48:10|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|2
1631875700000|2021-09-17 10:48:20|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|12
1631875710000|2021-09-17 10:48:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1631875720000|2021-09-17 10:48:40|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|0
1631875730000|2021-09-17 10:48:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|16
1631875740000|2021-09-17 10:49:00|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|1
1631875750000|2021-09-17 10:49:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1631875760000|2021-09-17 10:49:20|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|0
1631875770000|2021-09-17 10:49:30|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|3
1631875780000|2021-09-17 10:49:40|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1631875790000|2021-09-17 10:49:50|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|1
1631875800000|2021-09-17 10:50:00|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.4|2224.1|11
1631875810000|2021-09-17 10:50:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1631875820000|2021-09-17 10:50:20|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|12
1631875830000|2021-09-17 10:50:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1631875840000|2021-09-17 10:50:40|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.9|2224.6|2
1631875850000|2021-09-17 10:50:50|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|7
1631875860000|2021-09-17 10:51:00|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|3
1631875870000|2021-09-17 10:51:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1631875880000|2021-09-17 10:51:20|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1631875890000|2021-09-17 10:51:30|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|4
1631875900000|2021-09-17 10:51:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|7
1631875910000|2021-09-17 10:51:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1631875920000|2021-09-17 10:52:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1631875930000|2021-09-17 10:52:10|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|2
1631875940000|2021-09-17 10:52:20|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1631875950000|2021-09-17 10:52:30|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|2
1631875960000|2021-09-17 10:52:40|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.6|2224.3|47
1631875970000|2021-09-17 10:52:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1631875980000|2021-09-17 10:53:00|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2224.3|2224|9
1631875990000|2021-09-17 10:53:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.3|2224|3
1631876000000|2021-09-17 10:53:20|2224.5|2224.2|2224.1|2223.8|2224.5|2224.2|2224|2223.7|19
1631876010000|2021-09-17 10:53:30|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|1
1631876020000|2021-09-17 10:53:40|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|12
1631876030000|2021-09-17 10:53:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1631876040000|2021-09-17 10:54:00|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.1|2223.8|3
1631876050000|2021-09-17 10:54:10|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|0
1631876060000|2021-09-17 10:54:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1631876070000|2021-09-17 10:54:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.3|2224|5
1631876080000|2021-09-17 10:54:40|2224.5|2224.2|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|5
1631876090000|2021-09-17 10:54:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1631876100000|2021-09-17 10:55:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1631876110000|2021-09-17 10:55:10|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|9
1631876120000|2021-09-17 10:55:20|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1631876130000|2021-09-17 10:55:30|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|7
1631876140000|2021-09-17 10:55:40|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|3
1631876150000|2021-09-17 10:55:50|2224.5|2224.2|2223.9|2223.6|2224.5|2224.2|2223.8|2223.5|9
1631876160000|2021-09-17 10:56:00|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.6|2223.3|5
1631876170000|2021-09-17 10:56:10|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|2
1631876180000|2021-09-17 10:56:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1631876190000|2021-09-17 10:56:30|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1631876200000|2021-09-17 10:56:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|2
1631876210000|2021-09-17 10:56:50|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|3
1631876220000|2021-09-17 10:57:00|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|5
1631876230000|2021-09-17 10:57:10|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|0
1631876240000|2021-09-17 10:57:20|2223.9|2223.6|2224.6|2224.3|2224.6|2224.3|2223.9|2223.6|72
1631876250000|2021-09-17 10:57:30|2224.5|2224.2|2225|2224.7|2225.1|2224.8|2224.5|2224.2|2
1631876260000|2021-09-17 10:57:40|2225.1|2224.8|2225.4|2225.1|2225.5|2225.2|2225|2224.7|16
1631876270000|2021-09-17 10:57:50|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|6
1631876280000|2021-09-17 10:58:00|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.6|2225.3|5
1631876290000|2021-09-17 10:58:10|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1631876300000|2021-09-17 10:58:20|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|1
1631876310000|2021-09-17 10:58:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|5
1631876320000|2021-09-17 10:58:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|6
1631876330000|2021-09-17 10:58:50|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|2
1631876340000|2021-09-17 10:59:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|11
1631876350000|2021-09-17 10:59:10|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|8
1631876360000|2021-09-17 10:59:20|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1631876370000|2021-09-17 10:59:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1631876380000|2021-09-17 10:59:40|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1631876390000|2021-09-17 10:59:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1631876400000|2021-09-17 11:00:00|2226.5|2226.2|2226.4|2226.1|2226.8|2226.5|2226.1|2225.8|19
1631876410000|2021-09-17 11:00:10|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226|2225.7|4
1631876420000|2021-09-17 11:00:20|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|10
1631876430000|2021-09-17 11:00:30|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|10
1631876440000|2021-09-17 11:00:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|1
1631876450000|2021-09-17 11:00:50|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|10
1631876460000|2021-09-17 11:01:00|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|10
1631876470000|2021-09-17 11:01:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|2
1631876480000|2021-09-17 11:01:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.1|2226.8|8
1631876490000|2021-09-17 11:01:30|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|6
1631876500000|2021-09-17 11:01:40|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|7
1631876510000|2021-09-17 11:01:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|1
1631876520000|2021-09-17 11:02:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|8
1631876530000|2021-09-17 11:02:10|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|3
1631876540000|2021-09-17 11:02:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227|2226.7|2
1631876550000|2021-09-17 11:02:30|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|0
1631876560000|2021-09-17 11:02:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|1
1631876570000|2021-09-17 11:02:50|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|7
1631876580000|2021-09-17 11:03:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|0
1631876590000|2021-09-17 11:03:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1631876600000|2021-09-17 11:03:20|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1631876610000|2021-09-17 11:03:30|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|1
1631876620000|2021-09-17 11:03:40|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|3
1631876630000|2021-09-17 11:03:50|||||||||1
1631876640000|2021-09-17 11:04:00|2227.7|2227.4|2228.2|2227.9|2228.2|2227.9|2227.6|2227.3|4
1631876650000|2021-09-17 11:04:10|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2228.1|2227.8|7
1631876660000|2021-09-17 11:04:20|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.1|2227.8|4
1631876670000|2021-09-17 11:04:30|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|22
1631876680000|2021-09-17 11:04:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|4
1631876690000|2021-09-17 11:04:50|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.3|2228|57
1631876700000|2021-09-17 11:05:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|4
1631876710000|2021-09-17 11:05:10|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|10
1631876720000|2021-09-17 11:05:20|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|36
1631876730000|2021-09-17 11:05:30|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|1
1631876740000|2021-09-17 11:05:40|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|2
1631876750000|2021-09-17 11:05:50|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|1
1631876760000|2021-09-17 11:06:00|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|4
1631876770000|2021-09-17 11:06:10|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2228.1|2227.8|12
1631876780000|2021-09-17 11:06:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1631876790000|2021-09-17 11:06:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1631876800000|2021-09-17 11:06:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1631876810000|2021-09-17 11:06:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|1
1631876820000|2021-09-17 11:07:00|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1631876830000|2021-09-17 11:07:10|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2227.9|2227.6|12
1631876840000|2021-09-17 11:07:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1631876850000|2021-09-17 11:07:30|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.1|2227.8|5
1631876860000|2021-09-17 11:07:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|8
1631876870000|2021-09-17 11:07:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228|2227.7|5
1631876880000|2021-09-17 11:08:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1631876890000|2021-09-17 11:08:10|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1631876900000|2021-09-17 11:08:20|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|11
1631876910000|2021-09-17 11:08:30|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1631876920000|2021-09-17 11:08:40|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1631876930000|2021-09-17 11:08:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|1
1631876940000|2021-09-17 11:09:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1631876950000|2021-09-17 11:09:10|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1631876960000|2021-09-17 11:09:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1631876970000|2021-09-17 11:09:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|3
1631876980000|2021-09-17 11:09:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1631876990000|2021-09-17 11:09:50|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|2
1631877000000|2021-09-17 11:10:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|2
1631877010000|2021-09-17 11:10:10|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|3
1631877020000|2021-09-17 11:10:20|2227.6|2227.3|2228|2227.7|2228.1|2227.8|2227.6|2227.3|5
1631877030000|2021-09-17 11:10:30|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|0
1631877040000|2021-09-17 11:10:40|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|1
1631877050000|2021-09-17 11:10:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1631877060000|2021-09-17 11:11:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1631877070000|2021-09-17 11:11:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1631877080000|2021-09-17 11:11:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|2
1631877090000|2021-09-17 11:11:30|2228|2227.7|2228.3|2228|2228.4|2228.1|2228|2227.7|13
1631877100000|2021-09-17 11:11:40|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1631877110000|2021-09-17 11:11:50|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|2
1631877120000|2021-09-17 11:12:00|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|8
1631877130000|2021-09-17 11:12:10|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|1
1631877140000|2021-09-17 11:12:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|9
1631877150000|2021-09-17 11:12:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1631877160000|2021-09-17 11:12:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|1
1631877170000|2021-09-17 11:12:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1631877180000|2021-09-17 11:13:00|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|1
1631877190000|2021-09-17 11:13:10|2228|2227.7|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|1
1631877200000|2021-09-17 11:13:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|2
1631877210000|2021-09-17 11:13:30|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|5
1631877220000|2021-09-17 11:13:40|2227.8|2227.5|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|7
1631877230000|2021-09-17 11:13:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.1|2226.8|10
1631877240000|2021-09-17 11:14:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1631877250000|2021-09-17 11:14:10|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|6
1631877260000|2021-09-17 11:14:20|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.6|2226.3|10
1631877270000|2021-09-17 11:14:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|43
1631877280000|2021-09-17 11:14:40|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|3
1631877290000|2021-09-17 11:14:50|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|1
1631877300000|2021-09-17 11:15:00|2226.8|2226.5|2227.9|2227.6|2227.9|2227.6|2226.7|2226.4|3
1631877310000|2021-09-17 11:15:10|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.6|2227.3|3
1631877320000|2021-09-17 11:15:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1631877330000|2021-09-17 11:15:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|1
1631877340000|2021-09-17 11:15:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1631877350000|2021-09-17 11:15:50|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|3
1631877360000|2021-09-17 11:16:00|2227.7|2227.4|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|1
1631877370000|2021-09-17 11:16:10|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|4
1631877380000|2021-09-17 11:16:20|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|3
1631877390000|2021-09-17 11:16:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|2
1631877400000|2021-09-17 11:16:40|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|2
1631877410000|2021-09-17 11:16:50|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|6
1631877420000|2021-09-17 11:17:00|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228|2227.7|6
1631877430000|2021-09-17 11:17:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1631877440000|2021-09-17 11:17:20|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|11
1631877450000|2021-09-17 11:17:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|1
1631877460000|2021-09-17 11:17:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1631877470000|2021-09-17 11:17:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1631877480000|2021-09-17 11:18:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|2
1631877490000|2021-09-17 11:18:10|2228.1|2227.8|2226.2|2225.9|2228.2|2227.9|2226.1|2225.8|211
1631877500000|2021-09-17 11:18:20|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|25
1631877510000|2021-09-17 11:18:30|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|26
1631877520000|2021-09-17 11:18:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|6
1631877530000|2021-09-17 11:18:50|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|3
1631877540000|2021-09-17 11:19:00|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|7
1631877550000|2021-09-17 11:19:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|3
1631877560000|2021-09-17 11:19:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1631877570000|2021-09-17 11:19:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1631877580000|2021-09-17 11:19:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|3
1631877590000|2021-09-17 11:19:50|2227.3|2227|2226|2225.7|2227.3|2227|2225.9|2225.6|143
1631877600000|2021-09-17 11:20:00|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|27
1631877610000|2021-09-17 11:20:10|2226.1|2225.8|2226.3|2226|2226.3|2226|2226|2225.7|37
1631877620000|2021-09-17 11:20:20|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|10
1631877630000|2021-09-17 11:20:30|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.8|2225.5|9
1631877640000|2021-09-17 11:20:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|7
1631877650000|2021-09-17 11:20:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1631877660000|2021-09-17 11:21:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|7
1631877670000|2021-09-17 11:21:10|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|8
1631877680000|2021-09-17 11:21:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|34
1631877690000|2021-09-17 11:21:30|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|5
1631877700000|2021-09-17 11:21:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|4
1631877710000|2021-09-17 11:21:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1631877720000|2021-09-17 11:22:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|7
1631877730000|2021-09-17 11:22:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1631877740000|2021-09-17 11:22:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|4
1631877750000|2021-09-17 11:22:30|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|22
1631877760000|2021-09-17 11:22:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1631877770000|2021-09-17 11:22:50|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|10
1631877780000|2021-09-17 11:23:00|2226.3|2226|2226|2225.7|2226.3|2226|2225.8|2225.5|11
1631877790000|2021-09-17 11:23:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|0
1631877800000|2021-09-17 11:23:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|4
1631877810000|2021-09-17 11:23:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1631877820000|2021-09-17 11:23:40|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|13
1631877830000|2021-09-17 11:23:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1631877840000|2021-09-17 11:24:00|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1631877850000|2021-09-17 11:24:10|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|0
1631877860000|2021-09-17 11:24:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|4
1631877870000|2021-09-17 11:24:30|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|2
1631877880000|2021-09-17 11:24:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|10
1631877890000|2021-09-17 11:24:50|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.1|2224.8|15
1631877900000|2021-09-17 11:25:00|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|2
1631877910000|2021-09-17 11:25:10|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|10
1631877920000|2021-09-17 11:25:20|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|15
1631877930000|2021-09-17 11:25:30|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.8|2223.5|16
1631877940000|2021-09-17 11:25:40|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|8
1631877950000|2021-09-17 11:25:50|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|3
1631877960000|2021-09-17 11:26:00|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|2
1631877970000|2021-09-17 11:26:10|2223.7|2223.4|2223.3|2223|2223.8|2223.5|2223.3|2223|10
1631877980000|2021-09-17 11:26:20|2223.2|2222.9|2224.2|2223.9|2224.2|2223.9|2223.2|2222.9|10
1631877990000|2021-09-17 11:26:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2224|2223.7|2
1631878000000|2021-09-17 11:26:40|2224|2223.7|2224.2|2223.9|2224.6|2224.3|2224|2223.7|13
1631878010000|2021-09-17 11:26:50|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.3|2224|4
1631878020000|2021-09-17 11:27:00|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|0
1631878030000|2021-09-17 11:27:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|2
1631878040000|2021-09-17 11:27:20|2224.3|2224|2223.9|2223.6|2224.4|2224.1|2223.7|2223.4|3
1631878050000|2021-09-17 11:27:30|2224|2223.7|2224.3|2224|2224.4|2224.1|2223.8|2223.5|4
1631878060000|2021-09-17 11:27:40|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|6
1631878070000|2021-09-17 11:27:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.2|2223.9|3
1631878080000|2021-09-17 11:28:00|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.3|2224|3
1631878090000|2021-09-17 11:28:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|1
1631878100000|2021-09-17 11:28:20|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1631878110000|2021-09-17 11:28:30|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1631878120000|2021-09-17 11:28:40|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1631878130000|2021-09-17 11:28:50|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.8|2223.5|8
1631878140000|2021-09-17 11:29:00|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|4
1631878150000|2021-09-17 11:29:10|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|2
1631878160000|2021-09-17 11:29:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|1
1631878170000|2021-09-17 11:29:30|2224.2|2223.9|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|0
1631878180000|2021-09-17 11:29:40|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|5
1631878190000|2021-09-17 11:29:50|2224.7|2224.4|2224.8|2224.5|2225|2224.7|2224.7|2224.4|17
1631878200000|2021-09-17 11:30:00|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|4
1631878210000|2021-09-17 11:30:10|2224.3|2224|2223.6|2223.3|2224.4|2224.1|2223.4|2223.1|29
1631878220000|2021-09-17 11:30:20|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|16
1631878230000|2021-09-17 11:30:30|2223.4|2223.1|2224|2223.7|2224.1|2223.8|2223.4|2223.1|3
1631878240000|2021-09-17 11:30:40|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224|2223.7|3
1631878250000|2021-09-17 11:30:50|2224.5|2224.2|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|6
1631878260000|2021-09-17 11:31:00|2224.1|2223.8|2224.3|2224|2224.5|2224.2|2224.1|2223.8|7
1631878270000|2021-09-17 11:31:10|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|6
1631878280000|2021-09-17 11:31:20|2224.5|2224.2|2224.3|2224|2224.7|2224.4|2224.2|2223.9|19
1631878290000|2021-09-17 11:31:30|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|2
1631878300000|2021-09-17 11:31:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|4
1631878310000|2021-09-17 11:31:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|14
1631878320000|2021-09-17 11:32:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1631878330000|2021-09-17 11:32:10|2224.3|2224|2223.9|2223.6|2224.5|2224.2|2223.8|2223.5|18
1631878340000|2021-09-17 11:32:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|1
1631878350000|2021-09-17 11:32:30|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|2
1631878360000|2021-09-17 11:32:40|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|2
1631878370000|2021-09-17 11:32:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|3
1631878380000|2021-09-17 11:33:00|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224|2223.7|6
1631878390000|2021-09-17 11:33:10|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1631878400000|2021-09-17 11:33:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|0
1631878410000|2021-09-17 11:33:30|2224.3|2224|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|4
1631878420000|2021-09-17 11:33:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.7|2223.4|1
1631878430000|2021-09-17 11:33:50|2224|2223.7|2224.1|2223.8|2224.3|2224|2223.9|2223.6|1
1631878440000|2021-09-17 11:34:00|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|0
1631878450000|2021-09-17 11:34:10|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224|2223.7|1
1631878460000|2021-09-17 11:34:20|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|3
1631878470000|2021-09-17 11:34:30|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|1
1631878480000|2021-09-17 11:34:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|3
1631878500000|2021-09-17 11:35:00|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|5
1631878510000|2021-09-17 11:35:10|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|9
1631878520000|2021-09-17 11:35:20|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|1
1631878530000|2021-09-17 11:35:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1631878540000|2021-09-17 11:35:40|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.7|2223.4|6
1631878550000|2021-09-17 11:35:50|2223.9|2223.6|2224.2|2223.9|2224.3|2224|2223.9|2223.6|2
1631878560000|2021-09-17 11:36:00|2224|2223.7|2224.4|2224.1|2224.5|2224.2|2224|2223.7|3
1631878570000|2021-09-17 11:36:10|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.2|2223.9|1
1631878580000|2021-09-17 11:36:20|2224.2|2223.9|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|3
1631878590000|2021-09-17 11:36:30|2224.8|2224.5|2225.2|2224.9|2225.3|2225|2224.7|2224.4|3
1631878600000|2021-09-17 11:36:40|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.9|2224.6|7
1631878610000|2021-09-17 11:36:50|2224.9|2224.6|2225.5|2225.2|2225.5|2225.2|2224.9|2224.6|32
1631878620000|2021-09-17 11:37:00|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|9
1631878630000|2021-09-17 11:37:10|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|7
1631878640000|2021-09-17 11:37:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|4
1631878650000|2021-09-17 11:37:30|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|5
1631878660000|2021-09-17 11:37:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1631878670000|2021-09-17 11:37:50|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|4
1631878680000|2021-09-17 11:38:00|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.6|2225.3|4
1631878690000|2021-09-17 11:38:10|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1631878700000|2021-09-17 11:38:20|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|2
1631878710000|2021-09-17 11:38:30|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|5
1631878720000|2021-09-17 11:38:40|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.3|2226|12
1631878730000|2021-09-17 11:38:50|2226.6|2226.3|2226.4|2226.1|2226.8|2226.5|2226.3|2226|14
1631878740000|2021-09-17 11:39:00|2226.3|2226|2226.3|2226|2226.3|2226|2226|2225.7|4
1631878750000|2021-09-17 11:39:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|1
1631878760000|2021-09-17 11:39:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1631878770000|2021-09-17 11:39:30|2225.9|2225.6|2226.5|2226.2|2226.6|2226.3|2225.9|2225.6|31
1631878780000|2021-09-17 11:39:40|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.2|2225.9|9
1631878790000|2021-09-17 11:39:50|2226|2225.7|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|19
1631878800000|2021-09-17 11:40:00|2225.7|2225.4|2225.5|2225.2|2225.9|2225.6|2225.2|2224.9|9
1631878810000|2021-09-17 11:40:10|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.3|2225|4
1631878820000|2021-09-17 11:40:20|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.3|2225|6
1631878830000|2021-09-17 11:40:30|2225.6|2225.3|2226|2225.7|2226.3|2226|2225.6|2225.3|5
1631878840000|2021-09-17 11:40:40|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|3
1631878850000|2021-09-17 11:40:50|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|4
1631878860000|2021-09-17 11:41:00|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|1
1631878870000|2021-09-17 11:41:10|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|3
1631878880000|2021-09-17 11:41:20|2225.7|2225.4|2225.6|2225.3|2226|2225.7|2225.6|2225.3|8
1631878890000|2021-09-17 11:41:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|0
1631878900000|2021-09-17 11:41:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.2|2224.9|4
1631878910000|2021-09-17 11:41:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|0
1631878920000|2021-09-17 11:42:00|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.3|2225|1
1631878930000|2021-09-17 11:42:10|2225.4|2225.1|2225.3|2225|2225.7|2225.4|2225.3|2225|4
1631878940000|2021-09-17 11:42:20|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|8
1631878950000|2021-09-17 11:42:30|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|4
1631878960000|2021-09-17 11:42:40|2225|2224.7|2225.8|2225.5|2225.8|2225.5|2225|2224.7|2
1631878970000|2021-09-17 11:42:50|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|2
1631878980000|2021-09-17 11:43:00|2225.8|2225.5|2225.2|2224.9|2225.9|2225.6|2225.2|2224.9|8
1631878990000|2021-09-17 11:43:10|2225.3|2225|2225.3|2225|2225.6|2225.3|2225.2|2224.9|4
1631879000000|2021-09-17 11:43:20|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|2
1631879010000|2021-09-17 11:43:30|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|1
1631879020000|2021-09-17 11:43:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1631879030000|2021-09-17 11:43:50|2225.8|2225.5|2226|2225.7|2226.1|2225.8|2225.7|2225.4|2
1631879040000|2021-09-17 11:44:00|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|5
1631879050000|2021-09-17 11:44:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1631879060000|2021-09-17 11:44:20|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|0
1631879070000|2021-09-17 11:44:30|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|0
1631879080000|2021-09-17 11:44:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1631879090000|2021-09-17 11:44:50|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|8
1631879100000|2021-09-17 11:45:00|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.6|2225.3|4
1631879110000|2021-09-17 11:45:10|2225.6|2225.3|2225.8|2225.5|2226|2225.7|2225.6|2225.3|3
1631879120000|2021-09-17 11:45:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1631879130000|2021-09-17 11:45:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1631879140000|2021-09-17 11:45:40|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|3
1631879150000|2021-09-17 11:45:50|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|7
1631879160000|2021-09-17 11:46:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|3
1631879170000|2021-09-17 11:46:10|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|3
1631879180000|2021-09-17 11:46:20|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1631879190000|2021-09-17 11:46:30|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|9
1631879200000|2021-09-17 11:46:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|2
1631879210000|2021-09-17 11:46:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|3
1631879220000|2021-09-17 11:47:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1631879230000|2021-09-17 11:47:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1631879240000|2021-09-17 11:47:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1631879250000|2021-09-17 11:47:30|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.3|2226|13
1631879260000|2021-09-17 11:47:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|4
1631879270000|2021-09-17 11:47:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.3|2226|0
1631879280000|2021-09-17 11:48:00|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|3
1631879290000|2021-09-17 11:48:10|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1631879300000|2021-09-17 11:48:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1631879310000|2021-09-17 11:48:30|2226|2225.7|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1631879320000|2021-09-17 11:48:40|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1631879330000|2021-09-17 11:48:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|5
1631879340000|2021-09-17 11:49:00|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.5|2225.2|9
1631879350000|2021-09-17 11:49:10|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1631879360000|2021-09-17 11:49:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|1
1631879370000|2021-09-17 11:49:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1631879380000|2021-09-17 11:49:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1631879390000|2021-09-17 11:49:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|1
1631879400000|2021-09-17 11:50:00|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|1
1631879410000|2021-09-17 11:50:10|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|12
1631879420000|2021-09-17 11:50:20|2226|2225.7|2226|2225.7|2226.2|2225.9|2226|2225.7|1
1631879430000|2021-09-17 11:50:30|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|0
1631879440000|2021-09-17 11:50:40|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|4
1631879450000|2021-09-17 11:50:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1631879460000|2021-09-17 11:51:00|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1631879470000|2021-09-17 11:51:10|2226.5|2226.2|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|22
1631879480000|2021-09-17 11:51:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1631879490000|2021-09-17 11:51:30|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|5
1631879500000|2021-09-17 11:51:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|9
1631879510000|2021-09-17 11:51:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1631879520000|2021-09-17 11:52:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1631879530000|2021-09-17 11:52:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1631879540000|2021-09-17 11:52:20|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|0
1631879550000|2021-09-17 11:52:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1631879560000|2021-09-17 11:52:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1631879570000|2021-09-17 11:52:50|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|0
1631879580000|2021-09-17 11:53:00|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|9
1631879590000|2021-09-17 11:53:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1631879600000|2021-09-17 11:53:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1631879610000|2021-09-17 11:53:30|2226.6|2226.3|2226.9|2226.6|2227|2226.7|2226.6|2226.3|32
1631879620000|2021-09-17 11:53:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|11
1631879630000|2021-09-17 11:53:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1631879640000|2021-09-17 11:54:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1631879650000|2021-09-17 11:54:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1631879660000|2021-09-17 11:54:20|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1631879670000|2021-09-17 11:54:30|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.3|2226|5
1631879680000|2021-09-17 11:54:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1631879700000|2021-09-17 11:55:00|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|3
1631879710000|2021-09-17 11:55:10|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1631879720000|2021-09-17 11:55:20|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.2|2225.9|0
1631879730000|2021-09-17 11:55:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1631879740000|2021-09-17 11:55:40|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1631879750000|2021-09-17 11:55:50|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1631879760000|2021-09-17 11:56:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|6
1631879770000|2021-09-17 11:56:10|2226.3|2226|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|1
1631879780000|2021-09-17 11:56:20|2226|2225.7|2226.4|2226.1|2226.5|2226.2|2226|2225.7|3
1631879790000|2021-09-17 11:56:30|2226.3|2226|2226|2225.7|2226.4|2226.1|2226|2225.7|32
1631879800000|2021-09-17 11:56:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1631879810000|2021-09-17 11:56:50|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|43
1631879820000|2021-09-17 11:57:00|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|3
1631879830000|2021-09-17 11:57:10|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.6|2225.3|32
1631879840000|2021-09-17 11:57:20|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.7|2225.4|3
1631879850000|2021-09-17 11:57:30|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|34
1631879860000|2021-09-17 11:57:40|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|11
1631879870000|2021-09-17 11:57:50|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|23
1631879880000|2021-09-17 11:58:00|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|38
1631879890000|2021-09-17 11:58:10|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|9
1631879900000|2021-09-17 11:58:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.1|2224.8|86
1631879910000|2021-09-17 11:58:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|44
1631879920000|2021-09-17 11:58:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|9
1631879930000|2021-09-17 11:58:50|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|12
1631879940000|2021-09-17 11:59:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1631879960000|2021-09-17 11:59:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1631879970000|2021-09-17 11:59:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1631879980000|2021-09-17 11:59:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1631879990000|2021-09-17 11:59:50|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.1|2224.8|10
1631880000000|2021-09-17 12:00:00|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.1|2224.8|24
1631880010000|2021-09-17 12:00:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1631880020000|2021-09-17 12:00:20|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|4
1631880030000|2021-09-17 12:00:30|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|40
1631880040000|2021-09-17 12:00:40|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.3|2226|13
1631880050000|2021-09-17 12:00:50|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|5
1631880060000|2021-09-17 12:01:00|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|2
1631880070000|2021-09-17 12:01:10|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|9
1631880080000|2021-09-17 12:01:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|18
1631880090000|2021-09-17 12:01:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2226.6|2226.3|39
1631880100000|2021-09-17 12:01:40|2227|2226.7|2226.5|2226.2|2227|2226.7|2226.5|2226.2|9
1631880110000|2021-09-17 12:01:50|2226.6|2226.3|2226.3|2226|2226.7|2226.4|2226.3|2226|7
1631880120000|2021-09-17 12:02:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|6
1631880130000|2021-09-17 12:02:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|8
1631880140000|2021-09-17 12:02:20|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|2
1631880150000|2021-09-17 12:02:30|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1631880170000|2021-09-17 12:02:50|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|7
1631880180000|2021-09-17 12:03:00|2226.4|2226.1|2226.5|2226.2|2226.8|2226.5|2226.4|2226.1|10
1631880190000|2021-09-17 12:03:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|5
1631880200000|2021-09-17 12:03:20|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.3|2226|8
1631880210000|2021-09-17 12:03:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|1
1631880220000|2021-09-17 12:03:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1631880230000|2021-09-17 12:03:50|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.3|2226|4
1631880240000|2021-09-17 12:04:00|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1631880250000|2021-09-17 12:04:10|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|4
1631880260000|2021-09-17 12:04:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|3
1631880270000|2021-09-17 12:04:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1631880280000|2021-09-17 12:04:40|2226.5|2226.2|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|1
1631880290000|2021-09-17 12:04:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|5
1631880300000|2021-09-17 12:05:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|6
1631880310000|2021-09-17 12:05:10|2226.6|2226.3|2227.4|2227.1|2227.8|2227.5|2226.6|2226.3|92
1631880320000|2021-09-17 12:05:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1631880330000|2021-09-17 12:05:30|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|4
1631880340000|2021-09-17 12:05:40|2228|2227.7|2228|2227.7|2228|2227.7|2227.8|2227.5|23
1631880350000|2021-09-17 12:05:50|2228.1|2227.8|2227.6|2227.3|2228.1|2227.8|2227.4|2227.1|6
1631880360000|2021-09-17 12:06:00|2227.7|2227.4|2227.9|2227.6|2228.3|2228|2227.7|2227.4|22
1631880370000|2021-09-17 12:06:10|2227.8|2227.5|2228.9|2228.6|2228.9|2228.6|2227.8|2227.5|93
1631880380000|2021-09-17 12:06:20|2228.8|2228.5|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|8
1631880390000|2021-09-17 12:06:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|10
1631880400000|2021-09-17 12:06:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1631880410000|2021-09-17 12:06:50|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|15
1631880420000|2021-09-17 12:07:00|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|18
1631880430000|2021-09-17 12:07:10|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|41
1631880440000|2021-09-17 12:07:20|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|7
1631880450000|2021-09-17 12:07:30|||||||||1
1631880460000|2021-09-17 12:07:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1631880470000|2021-09-17 12:07:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|3
1631880480000|2021-09-17 12:08:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|2
1631880490000|2021-09-17 12:08:10|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.1|2228.8|26
1631880500000|2021-09-17 12:08:20|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|2
1631880510000|2021-09-17 12:08:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1631880520000|2021-09-17 12:08:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|11
1631880530000|2021-09-17 12:08:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.3|2228|22
1631880540000|2021-09-17 12:09:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1631880550000|2021-09-17 12:09:10|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|13
1631880560000|2021-09-17 12:09:20|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|2
1631880570000|2021-09-17 12:09:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1631880580000|2021-09-17 12:09:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1631880590000|2021-09-17 12:09:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1631880600000|2021-09-17 12:10:00|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|10
1631880610000|2021-09-17 12:10:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229|2228.7|7
1631880620000|2021-09-17 12:10:20|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|3
1631880630000|2021-09-17 12:10:30|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.6|2228.3|34
1631880640000|2021-09-17 12:10:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|4
1631880650000|2021-09-17 12:10:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1631880660000|2021-09-17 12:11:00|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|2
1631880670000|2021-09-17 12:11:10|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.2|2228.9|11
1631880680000|2021-09-17 12:11:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1631880690000|2021-09-17 12:11:30|||||||||1
1631880700000|2021-09-17 12:11:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1631880710000|2021-09-17 12:11:50|2229.6|2229.3|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|11
1631880720000|2021-09-17 12:12:00|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|1
1631880730000|2021-09-17 12:12:10|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|4
1631880740000|2021-09-17 12:12:20|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|4
1631880750000|2021-09-17 12:12:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1631880760000|2021-09-17 12:12:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|1
1631880770000|2021-09-17 12:12:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|4
1631880780000|2021-09-17 12:13:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|8
1631880790000|2021-09-17 12:13:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1631880800000|2021-09-17 12:13:20|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1631880810000|2021-09-17 12:13:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|3
1631880820000|2021-09-17 12:13:40|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|1
1631880830000|2021-09-17 12:13:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1631880840000|2021-09-17 12:14:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1631880850000|2021-09-17 12:14:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1631880860000|2021-09-17 12:14:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1631880870000|2021-09-17 12:14:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1631880880000|2021-09-17 12:14:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|2
1631880890000|2021-09-17 12:14:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1631880900000|2021-09-17 12:15:00|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|17
1631880910000|2021-09-17 12:15:10|2229.5|2229.2|2230.2|2229.9|2230.3|2230|2229.5|2229.2|39
1631880920000|2021-09-17 12:15:20|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230|2229.7|4
1631880930000|2021-09-17 12:15:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1631880940000|2021-09-17 12:15:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|2
1631880950000|2021-09-17 12:15:50|||||||||2
1631880960000|2021-09-17 12:16:00|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|3
1631880970000|2021-09-17 12:16:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1631880980000|2021-09-17 12:16:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1631880990000|2021-09-17 12:16:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|2
1631881000000|2021-09-17 12:16:40|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|15
1631881010000|2021-09-17 12:16:50|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|17
1631881020000|2021-09-17 12:17:00|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|6
1631881030000|2021-09-17 12:17:10|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|22
1631881040000|2021-09-17 12:17:20|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|12
1631881050000|2021-09-17 12:17:30|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|1
1631881060000|2021-09-17 12:17:40|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1631881070000|2021-09-17 12:17:50|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|11
1631881080000|2021-09-17 12:18:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.1|2229.8|5
1631881090000|2021-09-17 12:18:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1631881100000|2021-09-17 12:18:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1631881110000|2021-09-17 12:18:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1631881120000|2021-09-17 12:18:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1631881130000|2021-09-17 12:18:50|2230.2|2229.9|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|14
1631881140000|2021-09-17 12:19:00|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|2
1631881150000|2021-09-17 12:19:10|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.1|2229.8|3
1631881160000|2021-09-17 12:19:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|2
1631881170000|2021-09-17 12:19:30|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|1
1631881180000|2021-09-17 12:19:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|5
1631881190000|2021-09-17 12:19:50|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|15
1631881200000|2021-09-17 12:20:00|2231|2230.7|2231.8|2231.5|2231.8|2231.5|2231|2230.7|16
1631881210000|2021-09-17 12:20:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.3|2231|21
1631881220000|2021-09-17 12:20:20|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|9
1631881230000|2021-09-17 12:20:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.8|2231.5|12
1631881240000|2021-09-17 12:20:40|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.5|2231.2|15
1631881250000|2021-09-17 12:20:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|6
1631881260000|2021-09-17 12:21:00|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.8|2231.5|17
1631881270000|2021-09-17 12:21:10|2231.9|2231.6|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|6
1631881280000|2021-09-17 12:21:20|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|1
1631881290000|2021-09-17 12:21:30|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|3
1631881300000|2021-09-17 12:21:40|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|15
1631881310000|2021-09-17 12:21:50|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231|2230.7|16
1631881320000|2021-09-17 12:22:00|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|6
1631881330000|2021-09-17 12:22:10|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|3
1631881340000|2021-09-17 12:22:20|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|5
1631881350000|2021-09-17 12:22:30|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|3
1631881360000|2021-09-17 12:22:40|2231.1|2230.8|2231|2230.7|2231.4|2231.1|2231|2230.7|16
1631881370000|2021-09-17 12:22:50|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1631881380000|2021-09-17 12:23:00|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|7
1631881390000|2021-09-17 12:23:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|7
1631881400000|2021-09-17 12:23:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|5
1631881410000|2021-09-17 12:23:30|2230.8|2230.5|2230.7|2230.4|2231|2230.7|2230.7|2230.4|2
1631881420000|2021-09-17 12:23:40|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|4
1631881430000|2021-09-17 12:23:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|3
1631881440000|2021-09-17 12:24:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|25
1631881450000|2021-09-17 12:24:10|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|3
1631881460000|2021-09-17 12:24:20|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|2
1631881470000|2021-09-17 12:24:30|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|2
1631881480000|2021-09-17 12:24:40|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|2
1631881490000|2021-09-17 12:24:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|0
1631881500000|2021-09-17 12:25:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|9
1631881510000|2021-09-17 12:25:10|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|7
1631881520000|2021-09-17 12:25:20|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|10
1631881530000|2021-09-17 12:25:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1631881540000|2021-09-17 12:25:40|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.7|2230.4|4
1631881550000|2021-09-17 12:25:50|2230.8|2230.5|2231.3|2231|2231.3|2231|2230.6|2230.3|7
1631881560000|2021-09-17 12:26:00|2231.2|2230.9|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|16
1631881570000|2021-09-17 12:26:10|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|3
1631881580000|2021-09-17 12:26:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1631881590000|2021-09-17 12:26:30|2231.1|2230.8|2231.3|2231|2231.3|2231|2231|2230.7|11
1631881600000|2021-09-17 12:26:40|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|16
1631881610000|2021-09-17 12:26:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|6
1631881620000|2021-09-17 12:27:00|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|4
1631881630000|2021-09-17 12:27:10|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|6
1631881640000|2021-09-17 12:27:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1631881650000|2021-09-17 12:27:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|3
1631881660000|2021-09-17 12:27:40|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|14
1631881670000|2021-09-17 12:27:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|8
1631881680000|2021-09-17 12:28:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.3|2231|16
1631881690000|2021-09-17 12:28:10|2231.4|2231.1|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|19
1631881700000|2021-09-17 12:28:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|1
1631881710000|2021-09-17 12:28:30|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.5|2231.2|5
1631881720000|2021-09-17 12:28:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|4
1631881730000|2021-09-17 12:28:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1631881740000|2021-09-17 12:29:00|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.3|2231|12
1631881750000|2021-09-17 12:29:10|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|2
1631881760000|2021-09-17 12:29:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|15
1631881770000|2021-09-17 12:29:30|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|7
1631881780000|2021-09-17 12:29:40|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|1
1631881790000|2021-09-17 12:29:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|5
1631881800000|2021-09-17 12:30:00|2231.6|2231.3|2232.3|2232|2232.3|2232|2231.6|2231.3|30
1631881810000|2021-09-17 12:30:10|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|8
1631881820000|2021-09-17 12:30:20|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|7
1631881830000|2021-09-17 12:30:30|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|4
1631881840000|2021-09-17 12:30:40|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|5
1631881850000|2021-09-17 12:30:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|3
1631881860000|2021-09-17 12:31:00|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|7
1631881870000|2021-09-17 12:31:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|0
1631881880000|2021-09-17 12:31:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1631881890000|2021-09-17 12:31:30|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1631881900000|2021-09-17 12:31:40|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|12
1631881910000|2021-09-17 12:31:50|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|2
1631881920000|2021-09-17 12:32:00|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|49
1631881930000|2021-09-17 12:32:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|21
1631881940000|2021-09-17 12:32:20|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|53
1631881950000|2021-09-17 12:32:30|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|9
1631881960000|2021-09-17 12:32:40|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|8
1631881970000|2021-09-17 12:32:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|7
1631881980000|2021-09-17 12:33:00|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|19
1631881990000|2021-09-17 12:33:10|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1631882000000|2021-09-17 12:33:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|11
1631882010000|2021-09-17 12:33:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|6
1631882020000|2021-09-17 12:33:40|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2232.1|2231.8|20
1631882030000|2021-09-17 12:33:50|||||||||4
1631882040000|2021-09-17 12:34:00|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|17
1631882050000|2021-09-17 12:34:10|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|5
1631882060000|2021-09-17 12:34:20|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1631882070000|2021-09-17 12:34:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|4
1631882080000|2021-09-17 12:34:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|5
1631882090000|2021-09-17 12:34:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|3
1631882100000|2021-09-17 12:35:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|10
1631882110000|2021-09-17 12:35:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|5
1631882120000|2021-09-17 12:35:20|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|7
1631882130000|2021-09-17 12:35:30|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|23
1631882140000|2021-09-17 12:35:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.1|2231.8|2
1631882150000|2021-09-17 12:35:50|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|5
1631882160000|2021-09-17 12:36:00|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|7
1631882170000|2021-09-17 12:36:10|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|0
1631882180000|2021-09-17 12:36:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1631882190000|2021-09-17 12:36:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|11
1631882200000|2021-09-17 12:36:40|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|4
1631882210000|2021-09-17 12:36:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|20
1631882220000|2021-09-17 12:37:00|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.7|2232.4|13
1631882230000|2021-09-17 12:37:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1631882240000|2021-09-17 12:37:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|12
1631882250000|2021-09-17 12:37:30|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|6
1631882260000|2021-09-17 12:37:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1631882270000|2021-09-17 12:37:50|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|4
1631882280000|2021-09-17 12:38:00|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|8
1631882290000|2021-09-17 12:38:10|||||||||2
1631882300000|2021-09-17 12:38:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|10
1631882310000|2021-09-17 12:38:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|30
1631882320000|2021-09-17 12:38:40|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|6
1631882330000|2021-09-17 12:38:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|15
1631882340000|2021-09-17 12:39:00|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|5
1631882350000|2021-09-17 12:39:10|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|11
1631882360000|2021-09-17 12:39:20|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|11
1631882370000|2021-09-17 12:39:30|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|7
1631882380000|2021-09-17 12:39:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.3|2232|3
1631882390000|2021-09-17 12:39:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1631882400000|2021-09-17 12:40:00|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|10
1631882410000|2021-09-17 12:40:10|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|3
1631882420000|2021-09-17 12:40:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|5
1631882430000|2021-09-17 12:40:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1631882440000|2021-09-17 12:40:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|25
1631882450000|2021-09-17 12:40:50|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|1
1631882460000|2021-09-17 12:41:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|3
1631882480000|2021-09-17 12:41:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1631882490000|2021-09-17 12:41:30|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|7
1631882500000|2021-09-17 12:41:40|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|18
1631882510000|2021-09-17 12:41:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|5
1631882520000|2021-09-17 12:42:00|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|13
1631882530000|2021-09-17 12:42:10|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1631882540000|2021-09-17 12:42:20|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1631882550000|2021-09-17 12:42:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|7
1631882560000|2021-09-17 12:42:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1631882570000|2021-09-17 12:42:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|5
1631882580000|2021-09-17 12:43:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|8
1631882590000|2021-09-17 12:43:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1631882600000|2021-09-17 12:43:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1631882610000|2021-09-17 12:43:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|11
1631882620000|2021-09-17 12:43:40|2232|2231.7|2232|2231.7|2232.2|2231.9|2232|2231.7|8
1631882630000|2021-09-17 12:43:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|1
1631882640000|2021-09-17 12:44:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|6
1631882650000|2021-09-17 12:44:10|2232.3|2232|2232|2231.7|2232.3|2232|2231.9|2231.6|10
1631882660000|2021-09-17 12:44:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|6
1631882670000|2021-09-17 12:44:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|2
1631882680000|2021-09-17 12:44:40|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|11
1631882690000|2021-09-17 12:44:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|21
1631882700000|2021-09-17 12:45:00|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231.1|2230.8|5
1631882710000|2021-09-17 12:45:10|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|19
1631882720000|2021-09-17 12:45:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|8
1631882730000|2021-09-17 12:45:30|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|18
1631882740000|2021-09-17 12:45:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1631882750000|2021-09-17 12:45:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1631882760000|2021-09-17 12:46:00|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|9
1631882770000|2021-09-17 12:46:10|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.7|2231.4|3
1631882780000|2021-09-17 12:46:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|10
1631882790000|2021-09-17 12:46:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|32
1631882800000|2021-09-17 12:46:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|5
1631882810000|2021-09-17 12:46:50|2232.1|2231.8|2231.9|2231.6|2232.3|2232|2231.9|2231.6|13
1631882820000|2021-09-17 12:47:00|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|6
1631882830000|2021-09-17 12:47:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|6
1631882840000|2021-09-17 12:47:20|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1631882850000|2021-09-17 12:47:30|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|35
1631882860000|2021-09-17 12:47:40|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.7|2231.4|24
1631882870000|2021-09-17 12:47:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|39
1631882880000|2021-09-17 12:48:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|9
1631882890000|2021-09-17 12:48:10|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|6
1631882900000|2021-09-17 12:48:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232|2231.7|5
1631882910000|2021-09-17 12:48:30|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|17
1631882920000|2021-09-17 12:48:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1631882930000|2021-09-17 12:48:50|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|3
1631882940000|2021-09-17 12:49:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|7
1631882950000|2021-09-17 12:49:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|3
1631882960000|2021-09-17 12:49:20|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|30
1631882970000|2021-09-17 12:49:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|8
1631882980000|2021-09-17 12:49:40|||||||||3
1631882990000|2021-09-17 12:49:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|11
1631883000000|2021-09-17 12:50:00|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|4
1631883010000|2021-09-17 12:50:10|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231|2230.7|20
1631883020000|2021-09-17 12:50:20|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|7
1631883030000|2021-09-17 12:50:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|10
1631883040000|2021-09-17 12:50:40|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|9
1631883050000|2021-09-17 12:50:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|6
1631883060000|2021-09-17 12:51:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|11
1631883070000|2021-09-17 12:51:10|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|10
1631883080000|2021-09-17 12:51:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|8
1631883090000|2021-09-17 12:51:30|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.7|2230.4|10
1631883100000|2021-09-17 12:51:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|9
1631883110000|2021-09-17 12:51:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1631883120000|2021-09-17 12:52:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|10
1631883130000|2021-09-17 12:52:10|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|11
1631883140000|2021-09-17 12:52:20|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.8|2230.5|7
1631883150000|2021-09-17 12:52:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|5
1631883160000|2021-09-17 12:52:40|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|8
1631883170000|2021-09-17 12:52:50|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|3
1631883180000|2021-09-17 12:53:00|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|5
1631883190000|2021-09-17 12:53:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|18
1631883200000|2021-09-17 12:53:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.3|2231|10
1631883210000|2021-09-17 12:53:30|2231.6|2231.3|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|9
1631883220000|2021-09-17 12:53:40|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|5
1631883230000|2021-09-17 12:53:50|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|3
1631883240000|2021-09-17 12:54:00|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|7
1631883250000|2021-09-17 12:54:10|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|4
1631883260000|2021-09-17 12:54:20|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|1
1631883270000|2021-09-17 12:54:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|4
1631883280000|2021-09-17 12:54:40|2231|2230.7|2230.4|2230.1|2231|2230.7|2230.4|2230.1|68
1631883290000|2021-09-17 12:54:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|12
1631883300000|2021-09-17 12:55:00|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|13
1631883310000|2021-09-17 12:55:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|8
1631883320000|2021-09-17 12:55:20|2230.8|2230.5|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|12
1631883330000|2021-09-17 12:55:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|7
1631883340000|2021-09-17 12:55:40|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|2
1631883350000|2021-09-17 12:55:50|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|3
1631883360000|2021-09-17 12:56:00|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1631883370000|2021-09-17 12:56:10|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|7
1631883380000|2021-09-17 12:56:20|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|10
1631883390000|2021-09-17 12:56:30|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|18
1631883400000|2021-09-17 12:56:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|16
1631883410000|2021-09-17 12:56:50|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|7
1631883420000|2021-09-17 12:57:00|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|4
1631883430000|2021-09-17 12:57:10|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.6|2230.3|9
1631883440000|2021-09-17 12:57:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|2
1631883450000|2021-09-17 12:57:30|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231.1|2230.8|9
1631883460000|2021-09-17 12:57:40|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|4
1631883470000|2021-09-17 12:57:50|2231.1|2230.8|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|6
1631883480000|2021-09-17 12:58:00|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|16
1631883490000|2021-09-17 12:58:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1631883500000|2021-09-17 12:58:20|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|12
1631883510000|2021-09-17 12:58:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|21
1631883520000|2021-09-17 12:58:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|13
1631883530000|2021-09-17 12:58:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|20
1631883540000|2021-09-17 12:59:00|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.3|2231|14
1631883550000|2021-09-17 12:59:10|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|8
1631883560000|2021-09-17 12:59:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|5
1631883570000|2021-09-17 12:59:30|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|9
1631883580000|2021-09-17 12:59:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|13
1631883590000|2021-09-17 12:59:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|17
1631883600000|2021-09-17 13:00:00|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|28
1631883610000|2021-09-17 13:00:10|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.3|2231|24
1631883620000|2021-09-17 13:00:20|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.3|2231|31
1631883630000|2021-09-17 13:00:30|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|5
1631883640000|2021-09-17 13:00:40|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|46
1631883650000|2021-09-17 13:00:50|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|18
1631883660000|2021-09-17 13:01:00|2231.1|2230.8|2232|2231.7|2232|2231.7|2231.1|2230.8|47
1631883670000|2021-09-17 13:01:10|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|11
1631883680000|2021-09-17 13:01:20|2232|2231.7|2232.5|2232.2|2232.5|2232.2|2232|2231.7|26
1631883690000|2021-09-17 13:01:30|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|9
1631883700000|2021-09-17 13:01:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|8
1631883710000|2021-09-17 13:01:50|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|7
1631883720000|2021-09-17 13:02:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|5
1631883730000|2021-09-17 13:02:10|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|6
1631883740000|2021-09-17 13:02:20|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|30
1631883750000|2021-09-17 13:02:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|16
1631883760000|2021-09-17 13:02:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|5
1631883770000|2021-09-17 13:02:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|5
1631883780000|2021-09-17 13:03:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|13
1631883790000|2021-09-17 13:03:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1631883800000|2021-09-17 13:03:20|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|24
1631883810000|2021-09-17 13:03:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|6
1631883820000|2021-09-17 13:03:40|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|27
1631883830000|2021-09-17 13:03:50|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|4
1631883840000|2021-09-17 13:04:00|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|6
1631883850000|2021-09-17 13:04:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|12
1631883860000|2021-09-17 13:04:20|2232.7|2232.4|2233|2232.7|2233.1|2232.8|2232.7|2232.4|54
1631883870000|2021-09-17 13:04:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|23
1631883880000|2021-09-17 13:04:40|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233.1|2232.8|28
1631883890000|2021-09-17 13:04:50|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|29
1631883900000|2021-09-17 13:05:00|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|9
1631883910000|2021-09-17 13:05:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|3
1631883920000|2021-09-17 13:05:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|17
1631883930000|2021-09-17 13:05:30|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|9
1631883940000|2021-09-17 13:05:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|14
1631883950000|2021-09-17 13:05:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|13
1631883960000|2021-09-17 13:06:00|2233.5|2233.2|2234.1|2233.8|2234.1|2233.8|2233.4|2233.1|44
1631883970000|2021-09-17 13:06:10|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|26
1631883980000|2021-09-17 13:06:20|2234.2|2233.9|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|16
1631883990000|2021-09-17 13:06:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|35
1631884000000|2021-09-17 13:06:40|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|17
1631884010000|2021-09-17 13:06:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|12
1631884020000|2021-09-17 13:07:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|20
1631884030000|2021-09-17 13:07:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|14
1631884040000|2021-09-17 13:07:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|18
1631884050000|2021-09-17 13:07:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|25
1631884060000|2021-09-17 13:07:40|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|15
1631884070000|2021-09-17 13:07:50|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|21
1631884080000|2021-09-17 13:08:00|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|22
1631884090000|2021-09-17 13:08:10|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|12
1631884100000|2021-09-17 13:08:20|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|23
1631884110000|2021-09-17 13:08:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|7
1631884120000|2021-09-17 13:08:40|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.6|2232.3|18
1631884130000|2021-09-17 13:08:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1631884140000|2021-09-17 13:09:00|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.2|2231.9|10
1631884150000|2021-09-17 13:09:10|2232.5|2232.2|2232|2231.7|2232.5|2232.2|2232|2231.7|16
1631884160000|2021-09-17 13:09:20|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|19
1631884170000|2021-09-17 13:09:30|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.7|2231.4|20
1631884180000|2021-09-17 13:09:40|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|5
1631884190000|2021-09-17 13:09:50|2231.8|2231.5|2231.3|2231|2231.8|2231.5|2231.3|2231|27
1631884200000|2021-09-17 13:10:00|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|34
1631884210000|2021-09-17 13:10:10|2231.4|2231.1|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|25
1631884220000|2021-09-17 13:10:20|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|22
1631884230000|2021-09-17 13:10:30|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|43
1631884240000|2021-09-17 13:10:40|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.6|2230.3|26
1631884250000|2021-09-17 13:10:50|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|28
1631884260000|2021-09-17 13:11:00|2231|2230.7|2231.1|2230.8|2231.3|2231|2231|2230.7|43
1631884270000|2021-09-17 13:11:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|28
1631884280000|2021-09-17 13:11:20|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2230.9|2230.6|47
1631884290000|2021-09-17 13:11:30|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2230.9|2230.6|27
1631884300000|2021-09-17 13:11:40|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|9
1631884310000|2021-09-17 13:11:50|2231|2230.7|2231|2230.7|2231|2230.7|2230.8|2230.5|14
1631884320000|2021-09-17 13:12:00|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|7
1631884330000|2021-09-17 13:12:10|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|14
1631884340000|2021-09-17 13:12:20|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|28
1631884350000|2021-09-17 13:12:30|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|20
1631884360000|2021-09-17 13:12:40|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|16
1631884370000|2021-09-17 13:12:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.1|2230.8|14
1631884380000|2021-09-17 13:13:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.7|2230.4|33
1631884390000|2021-09-17 13:13:10|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|17
1631884400000|2021-09-17 13:13:20|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|23
1631884410000|2021-09-17 13:13:30|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|12
1631884420000|2021-09-17 13:13:40|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|6
1631884430000|2021-09-17 13:13:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|12
1631884440000|2021-09-17 13:14:00|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230.6|2230.3|20
1631884450000|2021-09-17 13:14:10|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|35
1631884460000|2021-09-17 13:14:20|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|16
1631884470000|2021-09-17 13:14:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|42
1631884480000|2021-09-17 13:14:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|21
1631884490000|2021-09-17 13:14:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1631884500000|2021-09-17 13:15:00|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|27
1631884510000|2021-09-17 13:15:10|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|23
1631884520000|2021-09-17 13:15:20|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|11
1631884530000|2021-09-17 13:15:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|8
1631884540000|2021-09-17 13:15:40|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|26
1631884550000|2021-09-17 13:15:50|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|15
1631884560000|2021-09-17 13:16:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|49
1631884570000|2021-09-17 13:16:10|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|7
1631884580000|2021-09-17 13:16:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|15
1631884590000|2021-09-17 13:16:30|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229.5|2229.2|50
1631884600000|2021-09-17 13:16:40|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.7|2229.4|29
1631884610000|2021-09-17 13:16:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1631884620000|2021-09-17 13:17:00|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|7
1631884630000|2021-09-17 13:17:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|22
1631884640000|2021-09-17 13:17:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1631884650000|2021-09-17 13:17:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|14
1631884660000|2021-09-17 13:17:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|8
1631884670000|2021-09-17 13:17:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|16
1631884680000|2021-09-17 13:18:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.1|2228.8|39
1631884690000|2021-09-17 13:18:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|10
1631884700000|2021-09-17 13:18:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|6
1631884710000|2021-09-17 13:18:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|20
1631884720000|2021-09-17 13:18:40|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|4
1631884730000|2021-09-17 13:18:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|25
1631884740000|2021-09-17 13:19:00|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|12
1631884750000|2021-09-17 13:19:10|||||||||8
1631884760000|2021-09-17 13:19:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|6
1631884770000|2021-09-17 13:19:30|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|18
1631884780000|2021-09-17 13:19:40|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|32
1631884790000|2021-09-17 13:19:50|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|6
1631884800000|2021-09-17 13:20:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|38
1631884810000|2021-09-17 13:20:10|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.6|2228.3|21
1631884820000|2021-09-17 13:20:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|78
1631884830000|2021-09-17 13:20:30|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2228.1|2227.8|20
1631884840000|2021-09-17 13:20:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|46
1631884850000|2021-09-17 13:20:50|2228.2|2227.9|2229.2|2228.9|2229.2|2228.9|2228.2|2227.9|97
1631884860000|2021-09-17 13:21:00|2229|2228.7|2228.5|2228.2|2229|2228.7|2228.1|2227.8|161
1631884870000|2021-09-17 13:21:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|13
1631884880000|2021-09-17 13:21:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1631884890000|2021-09-17 13:21:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|5
1631884900000|2021-09-17 13:21:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|7
1631884910000|2021-09-17 13:21:50|2228.3|2228|2228.3|2228|2228.5|2228.2|2228.3|2228|9
1631884920000|2021-09-17 13:22:00|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|25
1631884930000|2021-09-17 13:22:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|20
1631884940000|2021-09-17 13:22:20|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|8
1631884950000|2021-09-17 13:22:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|13
1631884960000|2021-09-17 13:22:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|7
1631884970000|2021-09-17 13:22:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1631884980000|2021-09-17 13:23:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|17
1631884990000|2021-09-17 13:23:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|15
1631885000000|2021-09-17 13:23:20|||||||||4
1631885010000|2021-09-17 13:23:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|20
1631885020000|2021-09-17 13:23:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|31
1631885030000|2021-09-17 13:23:50|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|26
1631885040000|2021-09-17 13:24:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|16
1631885050000|2021-09-17 13:24:10|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|20
1631885060000|2021-09-17 13:24:20|2229|2228.7|2228.5|2228.2|2229|2228.7|2228.5|2228.2|26
1631885070000|2021-09-17 13:24:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|46
1631885080000|2021-09-17 13:24:40|2228.8|2228.5|2229.4|2229.1|2229.5|2229.2|2228.8|2228.5|45
1631885090000|2021-09-17 13:24:50|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|26
1631885100000|2021-09-17 13:25:00|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.1|2228.8|123
1631885110000|2021-09-17 13:25:10|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.7|2229.4|19
1631885120000|2021-09-17 13:25:20|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|13
1631885130000|2021-09-17 13:25:30|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|11
1631885140000|2021-09-17 13:25:40|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.6|2229.3|8
1631885150000|2021-09-17 13:25:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|5
1631885160000|2021-09-17 13:26:00|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.5|2229.2|34
1631885170000|2021-09-17 13:26:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|11
1631885180000|2021-09-17 13:26:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|11
1631885190000|2021-09-17 13:26:30|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|14
1631885200000|2021-09-17 13:26:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230|2229.7|6
1631885210000|2021-09-17 13:26:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|7
1631885220000|2021-09-17 13:27:00|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|7
1631885230000|2021-09-17 13:27:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|19
1631885240000|2021-09-17 13:27:20|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|32
1631885250000|2021-09-17 13:27:30|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|10
1631885260000|2021-09-17 13:27:40|2229.6|2229.3|2230|2229.7|2230.1|2229.8|2229.6|2229.3|13
1631885270000|2021-09-17 13:27:50|2229.9|2229.6|2230.1|2229.8|2230.3|2230|2229.9|2229.6|24
1631885280000|2021-09-17 13:28:00|2230|2229.7|2229.3|2229|2230|2229.7|2229.3|2229|52
1631885290000|2021-09-17 13:28:10|2229.1|2228.8|2227.6|2227.3|2229.1|2228.8|2227.5|2227.2|126
1631885300000|2021-09-17 13:28:20|2227.7|2227.4|2227.6|2227.3|2228|2227.7|2227.6|2227.3|28
1631885310000|2021-09-17 13:28:30|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227|2226.7|59
1631885320000|2021-09-17 13:28:40|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|32
1631885330000|2021-09-17 13:28:50|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|35
1631885340000|2021-09-17 13:29:00|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.2|2226.9|38
1631885350000|2021-09-17 13:29:10|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|17
1631885360000|2021-09-17 13:29:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.3|2227|63
1631885370000|2021-09-17 13:29:30|2227.9|2227.6|2228.2|2227.9|2228.3|2228|2227.8|2227.5|65
1631885380000|2021-09-17 13:29:40|2228.3|2228|2227.2|2226.9|2228.3|2228|2227.1|2226.8|63
1631885390000|2021-09-17 13:29:50|2227.4|2227.1|2227.3|2227|2227.9|2227.6|2226.9|2226.6|220
1631885400000|2021-09-17 13:30:00|2227.4|2227.1|2236.2|2235.9|2236.2|2235.9|2227.4|2227.1|1465
1631885410000|2021-09-17 13:30:10|2236.3|2236|2238.4|2238.1|2238.5|2238.2|2236.2|2235.9|899
1631885420000|2021-09-17 13:30:20|2238.5|2238.2|2238|2237.7|2238.8|2238.5|2236.1|2235.8|681
1631885430000|2021-09-17 13:30:30|2238.5|2238.2|2237.7|2237.4|2238.7|2238.4|2237.6|2237.3|639
1631885440000|2021-09-17 13:30:40|2237.4|2237.1|2236.4|2236.1|2238.1|2237.8|2236.4|2236.1|490
1631885450000|2021-09-17 13:30:50|2236.5|2236.2|2237.4|2237.1|2237.8|2237.5|2235.8|2235.5|463
1631885460000|2021-09-17 13:31:00|2237.3|2237|2237.9|2237.6|2238.3|2238|2236.9|2236.6|355
1631885470000|2021-09-17 13:31:10|2238|2237.7|2237.8|2237.5|2238.5|2238.2|2237.3|2237|352
1631885480000|2021-09-17 13:31:20|2238.1|2237.8|2238.9|2238.6|2238.9|2238.6|2237.7|2237.4|306
1631885490000|2021-09-17 13:31:30|2239|2238.7|2237.7|2237.4|2239.2|2238.9|2237.5|2237.2|370
1631885500000|2021-09-17 13:31:40|2237.8|2237.5|2238.6|2238.3|2238.7|2238.4|2237.3|2237|220
1631885510000|2021-09-17 13:31:50|2238.5|2238.2|2239.4|2239.1|2239.4|2239.1|2238.4|2238.1|207
1631885520000|2021-09-17 13:32:00|2239.3|2239|2239|2238.7|2240|2239.7|2238.7|2238.4|332
1631885530000|2021-09-17 13:32:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.1|2237.8|157
1631885540000|2021-09-17 13:32:20|2239.1|2238.8|2239|2238.7|2239.3|2239|2238|2237.7|225
1631885550000|2021-09-17 13:32:30|2239.3|2239|2239.4|2239.1|2239.7|2239.4|2239.1|2238.8|175
1631885560000|2021-09-17 13:32:40|2239.3|2239|2239.6|2239.3|2240.3|2240|2239|2238.7|291
1631885570000|2021-09-17 13:32:50|2239.5|2239.2|2238.8|2238.5|2239.7|2239.4|2238.8|2238.5|208
1631885580000|2021-09-17 13:33:00|2238.9|2238.6|2239.9|2239.6|2239.9|2239.6|2238.2|2237.9|241
1631885590000|2021-09-17 13:33:10|2240.3|2240|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|191
1631885600000|2021-09-17 13:33:20|2239.7|2239.4|2240.1|2239.8|2240.4|2240.1|2239.1|2238.8|184
1631885610000|2021-09-17 13:33:30|2240.3|2240|2240|2239.7|2240.3|2240|2239.6|2239.3|143
1631885620000|2021-09-17 13:33:40|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240|2239.7|144
1631885630000|2021-09-17 13:33:50|2240.6|2240.3|2240|2239.7|2240.6|2240.3|2239.5|2239.2|131
1631885640000|2021-09-17 13:34:00|2239.4|2239.1|2240.5|2240.2|2241|2240.7|2238.5|2238.2|282
1631885650000|2021-09-17 13:34:10|2239.9|2239.6|2240.2|2239.9|2240.7|2240.4|2239.7|2239.4|239
1631885660000|2021-09-17 13:34:20|2240.3|2240|2239.6|2239.3|2240.4|2240.1|2239|2238.7|124
1631885670000|2021-09-17 13:34:30|2239.5|2239.2|2238.3|2238|2239.9|2239.6|2238.3|2238|103
1631885680000|2021-09-17 13:34:40|2238.5|2238.2|2237.5|2237.2|2238.9|2238.6|2237.5|2237.2|309
1631885690000|2021-09-17 13:34:50|2237.7|2237.4|2236.4|2236.1|2238.1|2237.8|2236.4|2236.1|258
1631885700000|2021-09-17 13:35:00|2236.5|2236.2|2236|2235.7|2237.2|2236.9|2236|2235.7|349
1631885710000|2021-09-17 13:35:10|2236.1|2235.8|2235.5|2235.2|2236.1|2235.8|2235.3|2235|204
1631885720000|2021-09-17 13:35:20|2235.6|2235.3|2235.9|2235.6|2236.1|2235.8|2234.2|2233.9|330
1631885730000|2021-09-17 13:35:30|2236|2235.7|2236.8|2236.5|2236.8|2236.5|2235.4|2235.1|128
1631885740000|2021-09-17 13:35:40|2236.9|2236.6|2238.4|2238.1|2238.4|2238.1|2236.9|2236.6|187
1631885750000|2021-09-17 13:35:50|2238.3|2238|2237.8|2237.5|2238.6|2238.3|2237.7|2237.4|130
1631885760000|2021-09-17 13:36:00|2238|2237.7|2238.2|2237.9|2238.6|2238.3|2237.7|2237.4|174
1631885770000|2021-09-17 13:36:10|2238.1|2237.8|2237.5|2237.2|2238.2|2237.9|2236.9|2236.6|152
1631885780000|2021-09-17 13:36:20|2237.4|2237.1|2236.2|2235.9|2237.7|2237.4|2236.2|2235.9|126
1631885790000|2021-09-17 13:36:30|2236.3|2236|2236.7|2236.4|2237.3|2237|2236.2|2235.9|84
1631885800000|2021-09-17 13:36:40|2236.6|2236.3|2236|2235.7|2236.7|2236.4|2235.8|2235.5|120
1631885810000|2021-09-17 13:36:50|2235.9|2235.6|2237.2|2236.9|2237.2|2236.9|2235.9|2235.6|76
1631885820000|2021-09-17 13:37:00|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.1|2236.8|136
1631885830000|2021-09-17 13:37:10|2237.8|2237.5|2236.5|2236.2|2237.8|2237.5|2236.5|2236.2|143
1631885840000|2021-09-17 13:37:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2235.8|2235.5|172
1631885850000|2021-09-17 13:37:30|2236.5|2236.2|2237|2236.7|2237.1|2236.8|2236.4|2236.1|118
1631885860000|2021-09-17 13:37:40|2237.1|2236.8|2236|2235.7|2237.2|2236.9|2235.9|2235.6|152
1631885870000|2021-09-17 13:37:50|2235.9|2235.6|2235.6|2235.3|2236.1|2235.8|2235.4|2235.1|156
1631885880000|2021-09-17 13:38:00|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.2|2234.9|184
1631885890000|2021-09-17 13:38:10|2235.6|2235.3|2234.9|2234.6|2235.7|2235.4|2234.7|2234.4|149
1631885900000|2021-09-17 13:38:20|2235|2234.7|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|105
1631885910000|2021-09-17 13:38:30|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.3|2234|176
1631885920000|2021-09-17 13:38:40|2235.1|2234.8|2236.6|2236.3|2236.6|2236.3|2235.1|2234.8|133
1631885930000|2021-09-17 13:38:50|2236.5|2236.2|2236.7|2236.4|2237.1|2236.8|2236.4|2236.1|102
1631885940000|2021-09-17 13:39:00|2236.8|2236.5|2235.1|2234.8|2236.9|2236.6|2235.1|2234.8|152
1631885950000|2021-09-17 13:39:10|2235.2|2234.9|2236.2|2235.9|2236.2|2235.9|2235.2|2234.9|134
1631885960000|2021-09-17 13:39:20|2236.6|2236.3|2235.5|2235.2|2236.6|2236.3|2235.4|2235.1|66
1631885970000|2021-09-17 13:39:30|2235.3|2235|2233.9|2233.6|2235.5|2235.2|2233.9|2233.6|170
1631885980000|2021-09-17 13:39:40|2234.1|2233.8|2234.9|2234.6|2234.9|2234.6|2233.9|2233.6|177
1631885990000|2021-09-17 13:39:50|2234.7|2234.4|2235.7|2235.4|2235.9|2235.6|2234.7|2234.4|89
1631886000000|2021-09-17 13:40:00|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2234.3|2234|189
1631886010000|2021-09-17 13:40:10|2235.9|2235.6|2236.9|2236.6|2237|2236.7|2235.7|2235.4|210
1631886020000|2021-09-17 13:40:20|2237|2236.7|2237.8|2237.5|2238.1|2237.8|2237|2236.7|226
1631886030000|2021-09-17 13:40:30|2237.9|2237.6|2238.3|2238|2238.5|2238.2|2237.5|2237.2|130
1631886040000|2021-09-17 13:40:40|2238.5|2238.2|2239.2|2238.9|2239.2|2238.9|2238.4|2238.1|246
1631886050000|2021-09-17 13:40:50|2239.3|2239|2237.8|2237.5|2239.3|2239|2237.7|2237.4|122
1631886060000|2021-09-17 13:41:00|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.1|2236.8|165
1631886070000|2021-09-17 13:41:10|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2237.1|2236.8|138
1631886080000|2021-09-17 13:41:20|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.4|2237.1|74
1631886090000|2021-09-17 13:41:30|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.5|2237.2|156
1631886100000|2021-09-17 13:41:40|2238|2237.7|2239.3|2239|2239.5|2239.2|2237.9|2237.6|145
1631886110000|2021-09-17 13:41:50|2239.1|2238.8|2239.3|2239|2239.6|2239.3|2239|2238.7|115
1631886120000|2021-09-17 13:42:00|2239.2|2238.9|2239.6|2239.3|2239.8|2239.5|2239.2|2238.9|98
1631886130000|2021-09-17 13:42:10|2239.3|2239|2238.6|2238.3|2239.6|2239.3|2238.6|2238.3|113
1631886140000|2021-09-17 13:42:20|2238.5|2238.2|2237.5|2237.2|2238.8|2238.5|2237.1|2236.8|211
1631886150000|2021-09-17 13:42:30|2237.4|2237.1|2238.1|2237.8|2238.2|2237.9|2236.6|2236.3|149
1631886160000|2021-09-17 13:42:40|2238|2237.7|2237.6|2237.3|2238.2|2237.9|2237.5|2237.2|73
1631886170000|2021-09-17 13:42:50|2237.7|2237.4|2236.6|2236.3|2237.9|2237.6|2236.5|2236.2|134
1631886180000|2021-09-17 13:43:00|2236.5|2236.2|2236|2235.7|2237|2236.7|2236|2235.7|312
1631886190000|2021-09-17 13:43:10|2236.2|2235.9|2237.2|2236.9|2237.2|2236.9|2236.2|2235.9|92
1631886200000|2021-09-17 13:43:20|2237|2236.7|2236.6|2236.3|2237.8|2237.5|2236.5|2236.2|84
1631886210000|2021-09-17 13:43:30|2236.7|2236.4|2235.6|2235.3|2237|2236.7|2235.5|2235.2|148
1631886220000|2021-09-17 13:43:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2234.9|2234.6|169
1631886230000|2021-09-17 13:43:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2234.7|2234.4|220
1631886240000|2021-09-17 13:44:00|2235.3|2235|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|153
1631886250000|2021-09-17 13:44:10|2234.9|2234.6|2236|2235.7|2236.3|2236|2234.9|2234.6|131
1631886260000|2021-09-17 13:44:20|2236.1|2235.8|2236.4|2236.1|2237.2|2236.9|2236.1|2235.8|198
1631886270000|2021-09-17 13:44:30|2236.3|2236|2235.6|2235.3|2236.7|2236.4|2235.5|2235.2|158
1631886280000|2021-09-17 13:44:40|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2234.8|2234.5|93
1631886290000|2021-09-17 13:44:50|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|110
1631886300000|2021-09-17 13:45:00|2235.6|2235.3|2236.6|2236.3|2236.7|2236.4|2235.3|2235|188
1631886310000|2021-09-17 13:45:10|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2235.9|2235.6|87
1631886320000|2021-09-17 13:45:20|2236.1|2235.8|2236.4|2236.1|2236.8|2236.5|2236.1|2235.8|87
1631886330000|2021-09-17 13:45:30|2236.5|2236.2|2235.9|2235.6|2236.5|2236.2|2235.5|2235.2|99
1631886340000|2021-09-17 13:45:40|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.6|2235.3|42
1631886350000|2021-09-17 13:45:50|2236|2235.7|2236.2|2235.9|2236.5|2236.2|2235.9|2235.6|85
1631886360000|2021-09-17 13:46:00|2236.3|2236|2237.8|2237.5|2237.9|2237.6|2236.3|2236|156
1631886370000|2021-09-17 13:46:10|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2237.7|2237.4|141
1631886380000|2021-09-17 13:46:20|2238.2|2237.9|2239.1|2238.8|2239.1|2238.8|2237.9|2237.6|105
1631886390000|2021-09-17 13:46:30|2239.3|2239|2239.2|2238.9|2239.5|2239.2|2238.8|2238.5|209
1631886400000|2021-09-17 13:46:40|2239|2238.7|2238.5|2238.2|2239.1|2238.8|2238.4|2238.1|100
1631886410000|2021-09-17 13:46:50|2238.4|2238.1|2238.5|2238.2|2238.8|2238.5|2238.2|2237.9|73
1631886420000|2021-09-17 13:47:00|2238.7|2238.4|2238.4|2238.1|2239|2238.7|2238.1|2237.8|97
1631886430000|2021-09-17 13:47:10|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.1|2237.8|132
1631886440000|2021-09-17 13:47:20|2239.1|2238.8|2238.2|2237.9|2239.2|2238.9|2238.2|2237.9|98
1631886450000|2021-09-17 13:47:30|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238|2237.7|50
1631886460000|2021-09-17 13:47:40|2238|2237.7|2237.3|2237|2238.1|2237.8|2237.1|2236.8|111
1631886470000|2021-09-17 13:47:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237|2236.7|88
1631886480000|2021-09-17 13:48:00|2237.6|2237.3|2237.5|2237.2|2238|2237.7|2237.4|2237.1|123
1631886490000|2021-09-17 13:48:10|2237.6|2237.3|2237.6|2237.3|2237.9|2237.6|2237.3|2237|57
1631886500000|2021-09-17 13:48:20|2237.5|2237.2|2236.6|2236.3|2237.5|2237.2|2236.5|2236.2|129
1631886510000|2021-09-17 13:48:30|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|98
1631886520000|2021-09-17 13:48:40|2236.5|2236.2|2236|2235.7|2236.7|2236.4|2236|2235.7|76
1631886530000|2021-09-17 13:48:50|2236.1|2235.8|2235.5|2235.2|2236.3|2236|2235.2|2234.9|242
1631886540000|2021-09-17 13:49:00|2235.3|2235|2233.1|2232.8|2235.4|2235.1|2233|2232.7|270
1631886550000|2021-09-17 13:49:10|2233|2232.7|2232.7|2232.4|2233.5|2233.2|2232.1|2231.8|197
1631886560000|2021-09-17 13:49:20|2232.9|2232.6|2231.9|2231.6|2233|2232.7|2231.4|2231.1|169
1631886570000|2021-09-17 13:49:30|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.3|2231|189
1631886580000|2021-09-17 13:49:40|2231.6|2231.3|2230.9|2230.6|2231.8|2231.5|2230.8|2230.5|182
1631886590000|2021-09-17 13:49:50|2231.1|2230.8|2229.9|2229.6|2231.1|2230.8|2229.6|2229.3|159
1631886600000|2021-09-17 13:50:00|2230|2229.7|2229.7|2229.4|2230.1|2229.8|2229.1|2228.8|387
1631886610000|2021-09-17 13:50:10|2229.6|2229.3|2231.1|2230.8|2231.1|2230.8|2229.2|2228.9|147
1631886620000|2021-09-17 13:50:20|2231|2230.7|2231.1|2230.8|2232.1|2231.8|2231|2230.7|244
1631886630000|2021-09-17 13:50:30|2231.2|2230.9|2230.8|2230.5|2231.6|2231.3|2230.7|2230.4|71
1631886640000|2021-09-17 13:50:40|2230.9|2230.6|2229.4|2229.1|2230.9|2230.6|2229.2|2228.9|100
1631886650000|2021-09-17 13:50:50|2229.3|2229|2230.2|2229.9|2230.6|2230.3|2229.3|2229|127
1631886660000|2021-09-17 13:51:00|2230.3|2230|2232.2|2231.9|2232.4|2232.1|2230.2|2229.9|168
1631886670000|2021-09-17 13:51:10|2231.9|2231.6|2233.1|2232.8|2233.3|2233|2231.9|2231.6|150
1631886680000|2021-09-17 13:51:20|2233|2232.7|2232.9|2232.6|2233.4|2233.1|2232.5|2232.2|111
1631886690000|2021-09-17 13:51:30|2232.7|2232.4|2233.9|2233.6|2233.9|2233.6|2232.6|2232.3|124
1631886700000|2021-09-17 13:51:40|2234.2|2233.9|2234.5|2234.2|2235.1|2234.8|2234.2|2233.9|180
1631886710000|2021-09-17 13:51:50|2234.7|2234.4|2234.1|2233.8|2235.1|2234.8|2234.1|2233.8|197
1631886720000|2021-09-17 13:52:00|2234.2|2233.9|2234.3|2234|2234.6|2234.3|2234.2|2233.9|142
1631886730000|2021-09-17 13:52:10|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234|2233.7|79
1631886740000|2021-09-17 13:52:20|2234|2233.7|2234.4|2234.1|2234.8|2234.5|2234|2233.7|112
1631886750000|2021-09-17 13:52:30|2234.6|2234.3|2235.1|2234.8|2235.6|2235.3|2234.6|2234.3|193
1631886760000|2021-09-17 13:52:40|2235.3|2235|2236.1|2235.8|2236.2|2235.9|2235.2|2234.9|134
1631886770000|2021-09-17 13:52:50|2235.9|2235.6|2235.9|2235.6|2236.4|2236.1|2235.5|2235.2|152
1631886780000|2021-09-17 13:53:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.5|2235.2|108
1631886790000|2021-09-17 13:53:10|2235.8|2235.5|2235.3|2235|2236.1|2235.8|2235|2234.7|89
1631886800000|2021-09-17 13:53:20|2235.2|2234.9|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|127
1631886810000|2021-09-17 13:53:30|2234.6|2234.3|2233.9|2233.6|2234.9|2234.6|2233.9|2233.6|101
1631886820000|2021-09-17 13:53:40|2233.8|2233.5|2232.3|2232|2233.9|2233.6|2232.2|2231.9|195
1631886830000|2021-09-17 13:53:50|2232.1|2231.8|2232|2231.7|2232.4|2232.1|2232|2231.7|105
1631886840000|2021-09-17 13:54:00|2231.8|2231.5|2230.6|2230.3|2232.1|2231.8|2230.5|2230.2|284
1631886850000|2021-09-17 13:54:10|2230.7|2230.4|2230|2229.7|2230.9|2230.6|2230|2229.7|129
1631886860000|2021-09-17 13:54:20|2230.1|2229.8|2230.8|2230.5|2231|2230.7|2230.1|2229.8|231
1631886870000|2021-09-17 13:54:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.4|2230.1|85
1631886880000|2021-09-17 13:54:40|2231|2230.7|2230.8|2230.5|2231.7|2231.4|2230.1|2229.8|172
1631886890000|2021-09-17 13:54:50|2231|2230.7|2231.7|2231.4|2231.7|2231.4|2230.7|2230.4|121
1631886900000|2021-09-17 13:55:00|2232.1|2231.8|2229.4|2229.1|2232.2|2231.9|2229.4|2229.1|254
1631886910000|2021-09-17 13:55:10|2229.5|2229.2|2229.9|2229.6|2230.2|2229.9|2229.3|2229|201
1631886920000|2021-09-17 13:55:20|2230|2229.7|2231.4|2231.1|2231.4|2231.1|2230|2229.7|149
1631886930000|2021-09-17 13:55:30|2231.5|2231.2|2231.8|2231.5|2232.1|2231.8|2231.4|2231.1|134
1631886940000|2021-09-17 13:55:40|2231.9|2231.6|2231.8|2231.5|2232.4|2232.1|2231.6|2231.3|112
1631886950000|2021-09-17 13:55:50|2232|2231.7|2231.2|2230.9|2232|2231.7|2230.4|2230.1|136
1631886960000|2021-09-17 13:56:00|2231|2230.7|2230.3|2230|2231.2|2230.9|2230.3|2230|106
1631886970000|2021-09-17 13:56:10|2230.2|2229.9|2229.3|2229|2230.2|2229.9|2229.2|2228.9|129
1631886980000|2021-09-17 13:56:20|2229.4|2229.1|2229.3|2229|2230.1|2229.8|2229.2|2228.9|116
1631886990000|2021-09-17 13:56:30|2229.1|2228.8|2228.6|2228.3|2229.3|2229|2228.5|2228.2|76
1631887000000|2021-09-17 13:56:40|2228.7|2228.4|2228.4|2228.1|2229|2228.7|2228.1|2227.8|180
1631887010000|2021-09-17 13:56:50|2228.5|2228.2|2228.5|2228.2|2229.4|2229.1|2228.5|2228.2|127
1631887020000|2021-09-17 13:57:00|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2227.7|2227.4|148
1631887030000|2021-09-17 13:57:10|2228.3|2228|2228.5|2228.2|2228.8|2228.5|2228.1|2227.8|107
1631887040000|2021-09-17 13:57:20|2228.4|2228.1|2227.9|2227.6|2228.6|2228.3|2227.8|2227.5|122
1631887050000|2021-09-17 13:57:30|2227.7|2227.4|2228.2|2227.9|2228.2|2227.9|2227.3|2227|197
1631887060000|2021-09-17 13:57:40|2228.1|2227.8|2228|2227.7|2228.4|2228.1|2227.8|2227.5|67
1631887070000|2021-09-17 13:57:50|2228.1|2227.8|2229.4|2229.1|2229.6|2229.3|2228.1|2227.8|164
1631887080000|2021-09-17 13:58:00|2229.5|2229.2|2228.9|2228.6|2229.6|2229.3|2228.8|2228.5|112
1631887090000|2021-09-17 13:58:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.7|2228.4|67
1631887100000|2021-09-17 13:58:20|2229.1|2228.8|2228.8|2228.5|2229.4|2229.1|2228.8|2228.5|71
1631887110000|2021-09-17 13:58:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|50
1631887120000|2021-09-17 13:58:40|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|46
1631887130000|2021-09-17 13:58:50|2229|2228.7|2229|2228.7|2229|2228.7|2228.5|2228.2|52
1631887140000|2021-09-17 13:59:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|55
1631887150000|2021-09-17 13:59:10|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|76
1631887160000|2021-09-17 13:59:20|2229.7|2229.4|2229.6|2229.3|2230|2229.7|2229.5|2229.2|74
1631887170000|2021-09-17 13:59:30|2229.7|2229.4|2229.8|2229.5|2230.2|2229.9|2229.3|2229|59
1631887180000|2021-09-17 13:59:40|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.6|2229.3|40
1631887190000|2021-09-17 13:59:50|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2230|2229.7|70
1631887200000|2021-09-17 14:00:00|2230.3|2230|2229.8|2229.5|2230.6|2230.3|2229.6|2229.3|136
1631887210000|2021-09-17 14:00:10|2229.7|2229.4|2230.7|2230.4|2230.9|2230.6|2229.6|2229.3|128
1631887220000|2021-09-17 14:00:20|2230.5|2230.2|2231.1|2230.8|2231.1|2230.8|2230.2|2229.9|217
1631887230000|2021-09-17 14:00:30|2231|2230.7|2232.2|2231.9|2232.3|2232|2230.7|2230.4|229
1631887240000|2021-09-17 14:00:40|2232.1|2231.8|2230.1|2229.8|2232.8|2232.5|2230|2229.7|315
1631887250000|2021-09-17 14:00:50|2230.3|2230|2230.9|2230.6|2231|2230.7|2230.1|2229.8|160
1631887260000|2021-09-17 14:01:00|2230.5|2230.2|2232|2231.7|2232|2231.7|2230.3|2230|149
1631887270000|2021-09-17 14:01:10|2232.2|2231.9|2232.1|2231.8|2232.5|2232.2|2231.3|2231|175
1631887280000|2021-09-17 14:01:20|2232.2|2231.9|2232.3|2232|2232.6|2232.3|2231.9|2231.6|84
1631887290000|2021-09-17 14:01:30|2232.2|2231.9|2232.9|2232.6|2233.1|2232.8|2232.2|2231.9|122
1631887300000|2021-09-17 14:01:40|2232.8|2232.5|2231.5|2231.2|2232.9|2232.6|2231.2|2230.9|138
1631887310000|2021-09-17 14:01:50|2231.9|2231.6|2230.9|2230.6|2232.1|2231.8|2230.1|2229.8|134
1631887320000|2021-09-17 14:02:00|2230.4|2230.1|2231.6|2231.3|2231.9|2231.6|2230.1|2229.8|122
1631887330000|2021-09-17 14:02:10|2231.7|2231.4|2232|2231.7|2232.4|2232.1|2231.6|2231.3|82
1631887340000|2021-09-17 14:02:20|2231.7|2231.4|2231.6|2231.3|2232.3|2232|2231|2230.7|150
1631887350000|2021-09-17 14:02:30|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.1|2230.8|93
1631887360000|2021-09-17 14:02:40|2231.5|2231.2|2230.6|2230.3|2231.7|2231.4|2230.6|2230.3|81
1631887370000|2021-09-17 14:02:50|2230.5|2230.2|2230.7|2230.4|2231.1|2230.8|2230.3|2230|90
1631887380000|2021-09-17 14:03:00|2230.6|2230.3|2231.2|2230.9|2231.4|2231.1|2230.2|2229.9|128
1631887390000|2021-09-17 14:03:10|2231.3|2231|2231.8|2231.5|2232|2231.7|2231.3|2231|90
1631887400000|2021-09-17 14:03:20|2231.7|2231.4|2231.2|2230.9|2231.8|2231.5|2231|2230.7|77
1631887410000|2021-09-17 14:03:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|38
1631887420000|2021-09-17 14:03:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2230.5|2230.2|58
1631887430000|2021-09-17 14:03:50|2231.1|2230.8|2231.9|2231.6|2231.9|2231.6|2231|2230.7|53
1631887440000|2021-09-17 14:04:00|2232|2231.7|2232.4|2232.1|2232.6|2232.3|2232|2231.7|76
1631887450000|2021-09-17 14:04:10|2232.5|2232.2|2231.2|2230.9|2232.5|2232.2|2230.9|2230.6|54
1631887460000|2021-09-17 14:04:20|2231.1|2230.8|2230.2|2229.9|2231.1|2230.8|2230.2|2229.9|68
1631887470000|2021-09-17 14:04:30|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2229.9|2229.6|72
1631887480000|2021-09-17 14:04:40|2230.1|2229.8|2230.3|2230|2230.5|2230.2|2229.8|2229.5|50
1631887490000|2021-09-17 14:04:50|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2229.9|2229.6|31
1631887500000|2021-09-17 14:05:00|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2228.7|2228.4|185
1631887510000|2021-09-17 14:05:10|2229.8|2229.5|2228.8|2228.5|2229.8|2229.5|2228.5|2228.2|65
1631887520000|2021-09-17 14:05:20|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228|2227.7|94
1631887530000|2021-09-17 14:05:30|2228.4|2228.1|2228.5|2228.2|2229|2228.7|2228.4|2228.1|150
1631887540000|2021-09-17 14:05:40|2228.4|2228.1|2228.9|2228.6|2229|2228.7|2228.2|2227.9|43
1631887550000|2021-09-17 14:05:50|2229.1|2228.8|2228.7|2228.4|2229.3|2229|2228.7|2228.4|50
1631887560000|2021-09-17 14:06:00|2228.9|2228.6|2227.9|2227.6|2228.9|2228.6|2227.6|2227.3|88
1631887570000|2021-09-17 14:06:10|2227.8|2227.5|2227.5|2227.2|2228|2227.7|2227.4|2227.1|66
1631887580000|2021-09-17 14:06:20|2227.7|2227.4|2228.8|2228.5|2229|2228.7|2227.7|2227.4|85
1631887590000|2021-09-17 14:06:30|2228.9|2228.6|2229.6|2229.3|2229.8|2229.5|2228.6|2228.3|87
1631887600000|2021-09-17 14:06:40|2229.7|2229.4|2230.3|2230|2230.3|2230|2229.6|2229.3|114
1631887610000|2021-09-17 14:06:50|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.7|2229.4|65
1631887620000|2021-09-17 14:07:00|2229.9|2229.6|2230.7|2230.4|2231|2230.7|2229.7|2229.4|107
1631887630000|2021-09-17 14:07:10|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|46
1631887640000|2021-09-17 14:07:20|2230.8|2230.5|2229.4|2229.1|2231.1|2230.8|2229.2|2228.9|323
1631887650000|2021-09-17 14:07:30|2229.2|2228.9|2228.9|2228.6|2229.5|2229.2|2228.9|2228.6|147
1631887660000|2021-09-17 14:07:40|2228.8|2228.5|2229.6|2229.3|2229.7|2229.4|2228.7|2228.4|129
1631887670000|2021-09-17 14:07:50|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.9|2229.6|62
1631887680000|2021-09-17 14:08:00|2230.4|2230.1|2230.6|2230.3|2230.7|2230.4|2230.1|2229.8|58
1631887690000|2021-09-17 14:08:10|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.2|2229.9|42
1631887700000|2021-09-17 14:08:20|2230.2|2229.9|2231|2230.7|2231.2|2230.9|2230.2|2229.9|72
1631887710000|2021-09-17 14:08:30|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.9|2230.6|71
1631887720000|2021-09-17 14:08:40|2231.1|2230.8|2231.1|2230.8|2231.6|2231.3|2231|2230.7|125
1631887730000|2021-09-17 14:08:50|2231|2230.7|2231.8|2231.5|2231.8|2231.5|2230.9|2230.6|40
1631887740000|2021-09-17 14:09:00|2231.6|2231.3|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|42
1631887750000|2021-09-17 14:09:10|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2230.8|2230.5|50
1631887760000|2021-09-17 14:09:20|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231|2230.7|41
1631887770000|2021-09-17 14:09:30|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2230.9|2230.6|35
1631887780000|2021-09-17 14:09:40|2231.4|2231.1|2232|2231.7|2232|2231.7|2231.3|2231|76
1631887790000|2021-09-17 14:09:50|2232.1|2231.8|2231.4|2231.1|2232.2|2231.9|2231.3|2231|140
1631887800000|2021-09-17 14:10:00|2231.6|2231.3|2231|2230.7|2232|2231.7|2230.7|2230.4|102
1631887810000|2021-09-17 14:10:10|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230.1|2229.8|52
1631887820000|2021-09-17 14:10:20|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|131
1631887830000|2021-09-17 14:10:30|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.4|2230.1|58
1631887840000|2021-09-17 14:10:40|2230.9|2230.6|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|97
1631887850000|2021-09-17 14:10:50|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2230.1|2229.8|68
1631887860000|2021-09-17 14:11:00|2230.2|2229.9|2231|2230.7|2231.1|2230.8|2229.9|2229.6|64
1631887870000|2021-09-17 14:11:10|2231.1|2230.8|2231.2|2230.9|2231.4|2231.1|2230.8|2230.5|69
1631887880000|2021-09-17 14:11:20|2231.3|2231|2232.2|2231.9|2232.2|2231.9|2230.9|2230.6|64
1631887890000|2021-09-17 14:11:30|2232.1|2231.8|2232.7|2232.4|2233.2|2232.9|2232.1|2231.8|277
1631887900000|2021-09-17 14:11:40|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.2|2231.9|104
1631887910000|2021-09-17 14:11:50|2232.8|2232.5|2232.1|2231.8|2232.8|2232.5|2232|2231.7|82
1631887920000|2021-09-17 14:12:00|2231.8|2231.5|2231.7|2231.4|2232.2|2231.9|2231.5|2231.2|85
1631887930000|2021-09-17 14:12:10|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2230.9|2230.6|87
1631887940000|2021-09-17 14:12:20|2231.5|2231.2|2232.4|2232.1|2232.7|2232.4|2231.3|2231|71
1631887950000|2021-09-17 14:12:30|2232.3|2232|2231.7|2231.4|2232.4|2232.1|2231.7|2231.4|42
1631887960000|2021-09-17 14:12:40|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2230.8|2230.5|73
1631887970000|2021-09-17 14:12:50|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2230.9|2230.6|36
1631887980000|2021-09-17 14:13:00|2231.3|2231|2231.2|2230.9|2231.7|2231.4|2231.1|2230.8|53
1631887990000|2021-09-17 14:13:10|2231|2230.7|2230.5|2230.2|2231.2|2230.9|2230.5|2230.2|49
1631888000000|2021-09-17 14:13:20|2230.2|2229.9|2230.1|2229.8|2230.8|2230.5|2230|2229.7|75
1631888010000|2021-09-17 14:13:30|2230|2229.7|2230.9|2230.6|2231|2230.7|2229.9|2229.6|113
1631888020000|2021-09-17 14:13:40|2231|2230.7|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|94
1631888030000|2021-09-17 14:13:50|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230|2229.7|38
1631888040000|2021-09-17 14:14:00|2230.4|2230.1|2229.9|2229.6|2230.8|2230.5|2229.9|2229.6|140
1631888050000|2021-09-17 14:14:10|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.1|2228.8|174
1631888060000|2021-09-17 14:14:20|2229.3|2229|2229.6|2229.3|2229.7|2229.4|2229.3|2229|61
1631888070000|2021-09-17 14:14:30|2230|2229.7|2229.4|2229.1|2230.2|2229.9|2229.4|2229.1|79
1631888080000|2021-09-17 14:14:40|2229.5|2229.2|2228.8|2228.5|2229.5|2229.2|2228.5|2228.2|83
1631888090000|2021-09-17 14:14:50|2228.6|2228.3|2227.6|2227.3|2228.6|2228.3|2227.5|2227.2|93
1631888100000|2021-09-17 14:15:00|2227.7|2227.4|2227.2|2226.9|2227.7|2227.4|2226.7|2226.4|218
1631888110000|2021-09-17 14:15:10|2227.4|2227.1|2226.7|2226.4|2227.4|2227.1|2226.3|2226|158
1631888120000|2021-09-17 14:15:20|2226.6|2226.3|2226.4|2226.1|2226.8|2226.5|2226.1|2225.8|97
1631888130000|2021-09-17 14:15:30|2226.6|2226.3|2226.4|2226.1|2227.2|2226.9|2226.2|2225.9|79
1631888140000|2021-09-17 14:15:40|2226.5|2226.2|2227.1|2226.8|2227.1|2226.8|2226.1|2225.8|188
1631888150000|2021-09-17 14:15:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.2|2225.9|116
1631888160000|2021-09-17 14:16:00|2226.7|2226.4|2228|2227.7|2228.1|2227.8|2226.6|2226.3|138
1631888170000|2021-09-17 14:16:10|2228.1|2227.8|2227.8|2227.5|2228.5|2228.2|2227.5|2227.2|117
1631888180000|2021-09-17 14:16:20|2227.9|2227.6|2227.2|2226.9|2227.9|2227.6|2226.6|2226.3|102
1631888190000|2021-09-17 14:16:30|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226|2225.7|102
1631888200000|2021-09-17 14:16:40|2226.7|2226.4|2226.4|2226.1|2226.9|2226.6|2226|2225.7|66
1631888210000|2021-09-17 14:16:50|2226.3|2226|2227.3|2227|2227.3|2227|2226.3|2226|124
1631888220000|2021-09-17 14:17:00|2227.4|2227.1|2227|2226.7|2227.5|2227.2|2226.5|2226.2|65
1631888230000|2021-09-17 14:17:10|2226.9|2226.6|2226.4|2226.1|2227.3|2227|2226.2|2225.9|83
1631888240000|2021-09-17 14:17:20|2226.3|2226|2225.5|2225.2|2226.4|2226.1|2225.3|2225|124
1631888250000|2021-09-17 14:17:30|2225.4|2225.1|2225.7|2225.4|2226.2|2225.9|2225.3|2225|78
1631888260000|2021-09-17 14:17:40|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2224.7|2224.4|99
1631888270000|2021-09-17 14:17:50|2225.5|2225.2|2226.3|2226|2226.5|2226.2|2225.3|2225|53
1631888280000|2021-09-17 14:18:00|2226.1|2225.8|2227|2226.7|2227.3|2227|2225.6|2225.3|121
1631888290000|2021-09-17 14:18:10|2226.9|2226.6|2225.8|2225.5|2226.9|2226.6|2225.7|2225.4|203
1631888300000|2021-09-17 14:18:20|2225.9|2225.6|2226.9|2226.6|2227|2226.7|2225.9|2225.6|49
1631888310000|2021-09-17 14:18:30|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.2|2225.9|52
1631888320000|2021-09-17 14:18:40|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.6|2226.3|119
1631888330000|2021-09-17 14:18:50|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2226.7|2226.4|85
1631888340000|2021-09-17 14:19:00|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|92
1631888350000|2021-09-17 14:19:10|2228|2227.7|2228.2|2227.9|2228.4|2228.1|2228|2227.7|125
1631888360000|2021-09-17 14:19:20|2228.1|2227.8|2228|2227.7|2228.4|2228.1|2227.6|2227.3|61
1631888370000|2021-09-17 14:19:30|2228.1|2227.8|2228.3|2228|2228.3|2228|2227.7|2227.4|43
1631888380000|2021-09-17 14:19:40|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2227.8|2227.5|59
1631888390000|2021-09-17 14:19:50|2228.6|2228.3|2228.2|2227.9|2228.8|2228.5|2228.2|2227.9|129
1631888400000|2021-09-17 14:20:00|2228|2227.7|2228.1|2227.8|2228.8|2228.5|2228|2227.7|101
1631888410000|2021-09-17 14:20:10|2228.2|2227.9|2228.1|2227.8|2228.7|2228.4|2228|2227.7|101
1631888420000|2021-09-17 14:20:20|2228|2227.7|2228.8|2228.5|2228.8|2228.5|2228|2227.7|49
1631888430000|2021-09-17 14:20:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|47
1631888440000|2021-09-17 14:20:40|2228.9|2228.6|2229.5|2229.2|2229.6|2229.3|2228.8|2228.5|121
1631888450000|2021-09-17 14:20:50|2229.4|2229.1|2228.6|2228.3|2229.4|2229.1|2228.2|2227.9|47
1631888460000|2021-09-17 14:21:00|2228.5|2228.2|2228.1|2227.8|2228.9|2228.6|2228.1|2227.8|84
1631888470000|2021-09-17 14:21:10|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.4|2227.1|72
1631888480000|2021-09-17 14:21:20|2227.5|2227.2|2228.4|2228.1|2228.4|2228.1|2227.5|2227.2|57
1631888490000|2021-09-17 14:21:30|2228.3|2228|2229.1|2228.8|2229.1|2228.8|2228.3|2228|48
1631888500000|2021-09-17 14:21:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229|2228.7|93
1631888510000|2021-09-17 14:21:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229|2228.7|69
1631888520000|2021-09-17 14:22:00|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.6|2228.3|44
1631888530000|2021-09-17 14:22:10|2229|2228.7|2228.5|2228.2|2229.3|2229|2228.5|2228.2|96
1631888540000|2021-09-17 14:22:20|2228.6|2228.3|2228.2|2227.9|2228.8|2228.5|2228.2|2227.9|57
1631888550000|2021-09-17 14:22:30|2228.3|2228|2228.3|2228|2228.4|2228.1|2227.8|2227.5|66
1631888560000|2021-09-17 14:22:40|2228.4|2228.1|2228.9|2228.6|2229|2228.7|2228.4|2228.1|81
1631888570000|2021-09-17 14:22:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|38
1631888580000|2021-09-17 14:23:00|2228.6|2228.3|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|44
1631888590000|2021-09-17 14:23:10|2228.3|2228|2228.2|2227.9|2228.5|2228.2|2227.9|2227.6|28
1631888600000|2021-09-17 14:23:20|2228.3|2228|2228.7|2228.4|2228.8|2228.5|2228.3|2228|36
1631888610000|2021-09-17 14:23:30|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.2|2227.9|35
1631888620000|2021-09-17 14:23:40|2228.2|2227.9|2227.6|2227.3|2228.2|2227.9|2227.6|2227.3|44
1631888630000|2021-09-17 14:23:50|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.3|2227|81
1631888640000|2021-09-17 14:24:00|2227.8|2227.5|2227.9|2227.6|2228.2|2227.9|2227.6|2227.3|84
1631888650000|2021-09-17 14:24:10|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.3|2227|54
1631888660000|2021-09-17 14:24:20|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227.1|2226.8|40
1631888670000|2021-09-17 14:24:30|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.1|2226.8|48
1631888680000|2021-09-17 14:24:40|2227.7|2227.4|2227.5|2227.2|2227.9|2227.6|2227.3|2227|48
1631888690000|2021-09-17 14:24:50|2227.4|2227.1|2226.5|2226.2|2227.5|2227.2|2226.5|2226.2|63
1631888700000|2021-09-17 14:25:00|2226.4|2226.1|2225.6|2225.3|2226.7|2226.4|2225.6|2225.3|128
1631888710000|2021-09-17 14:25:10|2225.7|2225.4|2226.1|2225.8|2226.3|2226|2225.5|2225.2|128
1631888720000|2021-09-17 14:25:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2225.3|2225|65
1631888730000|2021-09-17 14:25:30|2226|2225.7|2226.8|2226.5|2226.8|2226.5|2226|2225.7|83
1631888740000|2021-09-17 14:25:40|2226.7|2226.4|2226.2|2225.9|2227.1|2226.8|2226|2225.7|84
1631888750000|2021-09-17 14:25:50|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|47
1631888760000|2021-09-17 14:26:00|2226.5|2226.2|2226|2225.7|2226.6|2226.3|2225.9|2225.6|85
1631888770000|2021-09-17 14:26:10|2226.1|2225.8|2225.7|2225.4|2226.7|2226.4|2225.6|2225.3|73
1631888780000|2021-09-17 14:26:20|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.5|2225.2|95
1631888790000|2021-09-17 14:26:30|2226|2225.7|2226.7|2226.4|2227|2226.7|2225.9|2225.6|68
1631888800000|2021-09-17 14:26:40|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.5|2226.2|54
1631888810000|2021-09-17 14:26:50|2227.3|2227|2226.1|2225.8|2227.4|2227.1|2226.1|2225.8|52
1631888820000|2021-09-17 14:27:00|2226|2225.7|2227|2226.7|2227|2226.7|2225.8|2225.5|58
1631888830000|2021-09-17 14:27:10|2226.9|2226.6|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|39
1631888840000|2021-09-17 14:27:20|2226.7|2226.4|2227|2226.7|2227.2|2226.9|2226.6|2226.3|74
1631888850000|2021-09-17 14:27:30|2227.2|2226.9|2227.7|2227.4|2227.8|2227.5|2227.1|2226.8|110
1631888860000|2021-09-17 14:27:40|2227.8|2227.5|2227.4|2227.1|2228.1|2227.8|2227.4|2227.1|98
1631888870000|2021-09-17 14:27:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2226.9|2226.6|55
1631888880000|2021-09-17 14:28:00|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2226.5|2226.2|124
1631888890000|2021-09-17 14:28:10|2227.5|2227.2|2227.9|2227.6|2228|2227.7|2227.5|2227.2|110
1631888900000|2021-09-17 14:28:20|2228|2227.7|2228.2|2227.9|2228.3|2228|2227.3|2227|101
1631888910000|2021-09-17 14:28:30|2228.1|2227.8|2228.1|2227.8|2228.6|2228.3|2227.9|2227.6|80
1631888920000|2021-09-17 14:28:40|2228.3|2228|2228|2227.7|2228.3|2228|2227.5|2227.2|36
1631888930000|2021-09-17 14:28:50|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2228|2227.7|105
1631888940000|2021-09-17 14:29:00|2228.5|2228.2|2228.2|2227.9|2228.7|2228.4|2227.8|2227.5|53
1631888950000|2021-09-17 14:29:10|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2228|2227.7|44
1631888960000|2021-09-17 14:29:20|2228.5|2228.2|2227.9|2227.6|2228.5|2228.2|2227.5|2227.2|64
1631888970000|2021-09-17 14:29:30|2227.7|2227.4|2226.9|2226.6|2227.7|2227.4|2226.8|2226.5|63
1631888980000|2021-09-17 14:29:40|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|43
1631888990000|2021-09-17 14:29:50|2227|2226.7|2227|2226.7|2227.2|2226.9|2226.9|2226.6|41
1631889000000|2021-09-17 14:30:00|2227.2|2226.9|2225.8|2225.5|2227.2|2226.9|2225.8|2225.5|101
1631889010000|2021-09-17 14:30:10|2225.6|2225.3|2224.5|2224.2|2225.6|2225.3|2224.1|2223.8|165
1631889020000|2021-09-17 14:30:20|2224.6|2224.3|2223.6|2223.3|2224.7|2224.4|2223.5|2223.2|185
1631889030000|2021-09-17 14:30:30|2223.7|2223.4|2224.1|2223.8|2224.5|2224.2|2223.7|2223.4|100
1631889040000|2021-09-17 14:30:40|2224.2|2223.9|2224.9|2224.6|2225|2224.7|2223.9|2223.6|60
1631889050000|2021-09-17 14:30:50|2224.7|2224.4|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|54
1631889060000|2021-09-17 14:31:00|2224.5|2224.2|2223.4|2223.1|2224.5|2224.2|2223|2222.7|137
1631889070000|2021-09-17 14:31:10|2223.5|2223.2|2222.8|2222.5|2223.6|2223.3|2222.7|2222.4|85
1631889080000|2021-09-17 14:31:20|2222.7|2222.4|2223.7|2223.4|2223.8|2223.5|2222.5|2222.2|133
1631889090000|2021-09-17 14:31:30|2223.8|2223.5|2223.9|2223.6|2224.2|2223.9|2223.3|2223|80
1631889100000|2021-09-17 14:31:40|2223.6|2223.3|2223.1|2222.8|2224|2223.7|2223.1|2222.8|65
1631889110000|2021-09-17 14:31:50|2223.3|2223|2222.8|2222.5|2223.5|2223.2|2222.8|2222.5|62
1631889120000|2021-09-17 14:32:00|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.2|2221.9|100
1631889130000|2021-09-17 14:32:10|2223.1|2222.8|2223.7|2223.4|2223.7|2223.4|2222.7|2222.4|67
1631889140000|2021-09-17 14:32:20|2223.8|2223.5|2224.2|2223.9|2224.3|2224|2223.6|2223.3|86
1631889150000|2021-09-17 14:32:30|2223.9|2223.6|2223.2|2222.9|2224.2|2223.9|2223.2|2222.9|70
1631889160000|2021-09-17 14:32:40|2223.1|2222.8|2222.9|2222.6|2223.5|2223.2|2222.5|2222.2|84
1631889170000|2021-09-17 14:32:50|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.5|2222.2|60
1631889180000|2021-09-17 14:33:00|2223|2222.7|2223.1|2222.8|2223.3|2223|2223|2222.7|63
1631889190000|2021-09-17 14:33:10|2223.3|2223|2223.4|2223.1|2223.6|2223.3|2223|2222.7|67
1631889200000|2021-09-17 14:33:20|2223.5|2223.2|2224.1|2223.8|2224.3|2224|2223.3|2223|97
1631889210000|2021-09-17 14:33:30|2224|2223.7|2224.6|2224.3|2224.6|2224.3|2224|2223.7|113
1631889220000|2021-09-17 14:33:40|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.2|2223.9|78
1631889230000|2021-09-17 14:33:50|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.4|2224.1|71
1631889240000|2021-09-17 14:34:00|2225.1|2224.8|2224.6|2224.3|2225.5|2225.2|2224.6|2224.3|101
1631889250000|2021-09-17 14:34:10|2224.7|2224.4|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|24
1631889260000|2021-09-17 14:34:20|2224.8|2224.5|2225.5|2225.2|2225.5|2225.2|2224.8|2224.5|39
1631889270000|2021-09-17 14:34:30|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.6|2224.3|74
1631889280000|2021-09-17 14:34:40|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.1|2223.8|83
1631889290000|2021-09-17 14:34:50|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.8|2224.5|40
1631889300000|2021-09-17 14:35:00|2225|2224.7|2224.9|2224.6|2225.5|2225.2|2224.8|2224.5|77
1631889310000|2021-09-17 14:35:10|2225|2224.7|2224.6|2224.3|2225.1|2224.8|2224.5|2224.2|41
1631889320000|2021-09-17 14:35:20|2224.5|2224.2|2224.5|2224.2|2224.9|2224.6|2224.2|2223.9|53
1631889330000|2021-09-17 14:35:30|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.2|2223.9|46
1631889340000|2021-09-17 14:35:40|2224.2|2223.9|2225.2|2224.9|2225.2|2224.9|2224.2|2223.9|67
1631889350000|2021-09-17 14:35:50|2225.3|2225|2225.4|2225.1|2225.7|2225.4|2225.2|2224.9|140
1631889360000|2021-09-17 14:36:00|2225.3|2225|2225.3|2225|2225.4|2225.1|2224.9|2224.6|41
1631889370000|2021-09-17 14:36:10|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225|2224.7|37
1631889380000|2021-09-17 14:36:20|2225.6|2225.3|2225.1|2224.8|2226.2|2225.9|2225.1|2224.8|78
1631889390000|2021-09-17 14:36:30|2225|2224.7|2225.2|2224.9|2225.5|2225.2|2224.8|2224.5|42
1631889400000|2021-09-17 14:36:40|2225.1|2224.8|2224.8|2224.5|2225.5|2225.2|2224.5|2224.2|57
1631889410000|2021-09-17 14:36:50|2224.9|2224.6|2223.7|2223.4|2224.9|2224.6|2223.7|2223.4|64
1631889420000|2021-09-17 14:37:00|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2222.8|2222.5|147
1631889430000|2021-09-17 14:37:10|2223.7|2223.4|2223.7|2223.4|2224.1|2223.8|2223.5|2223.2|103
1631889440000|2021-09-17 14:37:20|2223.8|2223.5|2223.2|2222.9|2224.3|2224|2223.2|2222.9|54
1631889450000|2021-09-17 14:37:30|2223.1|2222.8|2222.9|2222.6|2223.3|2223|2222.8|2222.5|50
1631889460000|2021-09-17 14:37:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|136
1631889470000|2021-09-17 14:37:50|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.7|2222.4|63
1631889480000|2021-09-17 14:38:00|2222.7|2222.4|2223.6|2223.3|2223.6|2223.3|2222.4|2222.1|63
1631889490000|2021-09-17 14:38:10|2223.5|2223.2|2224|2223.7|2224.1|2223.8|2223.2|2222.9|61
1631889500000|2021-09-17 14:38:20|2224.1|2223.8|2224.7|2224.4|2225|2224.7|2224|2223.7|84
1631889510000|2021-09-17 14:38:30|2224.6|2224.3|2225.3|2225|2225.3|2225|2224.6|2224.3|54
1631889520000|2021-09-17 14:38:40|2225.4|2225.1|2225.3|2225|2225.7|2225.4|2225|2224.7|110
1631889530000|2021-09-17 14:38:50|2225.2|2224.9|2225.3|2225|2225.6|2225.3|2224.9|2224.6|52
1631889540000|2021-09-17 14:39:00|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.3|2225|91
1631889550000|2021-09-17 14:39:10|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.3|2225|58
1631889560000|2021-09-17 14:39:20|2225.8|2225.5|2225.2|2224.9|2226|2225.7|2225.1|2224.8|86
1631889570000|2021-09-17 14:39:30|2225|2224.7|2225.1|2224.8|2225.3|2225|2224.9|2224.6|48
1631889580000|2021-09-17 14:39:40|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.6|2224.3|49
1631889590000|2021-09-17 14:39:50|2225.2|2224.9|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|60
1631889600000|2021-09-17 14:40:00|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2224.7|2224.4|175
1631889610000|2021-09-17 14:40:10|2225.3|2225|2226.2|2225.9|2226.3|2226|2225.2|2224.9|123
1631889620000|2021-09-17 14:40:20|2226.1|2225.8|2225|2224.7|2226.2|2225.9|2225|2224.7|84
1631889630000|2021-09-17 14:40:30|2224.9|2224.6|2224.3|2224|2224.9|2224.6|2224.1|2223.8|112
1631889640000|2021-09-17 14:40:40|2224.2|2223.9|2224.3|2224|2224.5|2224.2|2223.7|2223.4|86
1631889650000|2021-09-17 14:40:50|2224.5|2224.2|2224.1|2223.8|2224.7|2224.4|2223.9|2223.6|64
1631889660000|2021-09-17 14:41:00|2224.3|2224|2224.1|2223.8|2224.3|2224|2223.9|2223.6|73
1631889670000|2021-09-17 14:41:10|2224.3|2224|2223.3|2223|2224.5|2224.2|2223.1|2222.8|104
1631889680000|2021-09-17 14:41:20|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.2|2222.9|65
1631889690000|2021-09-17 14:41:30|2223.6|2223.3|2223.1|2222.8|2223.8|2223.5|2223.1|2222.8|51
1631889700000|2021-09-17 14:41:40|2223.2|2222.9|2223.5|2223.2|2223.6|2223.3|2223|2222.7|74
1631889710000|2021-09-17 14:41:50|2223.6|2223.3|2223.8|2223.5|2223.9|2223.6|2223.5|2223.2|39
1631889720000|2021-09-17 14:42:00|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223|2222.7|40
1631889730000|2021-09-17 14:42:10|2223.5|2223.2|2224.2|2223.9|2224.2|2223.9|2223.2|2222.9|46
1631889740000|2021-09-17 14:42:20|2224.3|2224|2224.1|2223.8|2225|2224.7|2223.9|2223.6|190
1631889750000|2021-09-17 14:42:30|2223.9|2223.6|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|37
1631889760000|2021-09-17 14:42:40|2224.3|2224|2224.9|2224.6|2224.9|2224.6|2224.3|2224|59
1631889770000|2021-09-17 14:42:50|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.5|2224.2|60
1631889780000|2021-09-17 14:43:00|2224.7|2224.4|2225.1|2224.8|2225.2|2224.9|2224.6|2224.3|70
1631889790000|2021-09-17 14:43:10|2225|2224.7|2224.4|2224.1|2225|2224.7|2224.4|2224.1|60
1631889800000|2021-09-17 14:43:20|2224.5|2224.2|2224.6|2224.3|2224.9|2224.6|2224.3|2224|45
1631889810000|2021-09-17 14:43:30|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|41
1631889820000|2021-09-17 14:43:40|2224.5|2224.2|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|38
1631889830000|2021-09-17 14:43:50|2224.6|2224.3|2225.1|2224.8|2225.2|2224.9|2224.6|2224.3|102
1631889840000|2021-09-17 14:44:00|2225.3|2225|2224.8|2224.5|2225.3|2225|2224.8|2224.5|73
1631889850000|2021-09-17 14:44:10|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|47
1631889860000|2021-09-17 14:44:20|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|41
1631889870000|2021-09-17 14:44:30|2225.2|2224.9|2225.3|2225|2225.5|2225.2|2225|2224.7|53
1631889880000|2021-09-17 14:44:40|2225.4|2225.1|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|72
1631889890000|2021-09-17 14:44:50|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.6|2224.3|58
1631889900000|2021-09-17 14:45:00|2225.2|2224.9|2224.3|2224|2225.2|2224.9|2224.3|2224|81
1631889910000|2021-09-17 14:45:10|2224.4|2224.1|2224.4|2224.1|2224.9|2224.6|2224.2|2223.9|75
1631889920000|2021-09-17 14:45:20|2224.3|2224|2224.9|2224.6|2225.1|2224.8|2224.1|2223.8|44
1631889930000|2021-09-17 14:45:30|2225|2224.7|2225.5|2225.2|2225.6|2225.3|2224.9|2224.6|79
1631889940000|2021-09-17 14:45:40|2225.4|2225.1|2225|2224.7|2225.5|2225.2|2224.9|2224.6|90
1631889950000|2021-09-17 14:45:50|2225.1|2224.8|2225.6|2225.3|2225.7|2225.4|2225|2224.7|85
1631889960000|2021-09-17 14:46:00|2225.5|2225.2|2224.9|2224.6|2225.5|2225.2|2224.6|2224.3|54
1631889970000|2021-09-17 14:46:10|2224.7|2224.4|2225|2224.7|2225.1|2224.8|2224.7|2224.4|122
1631889980000|2021-09-17 14:46:20|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.8|2224.5|97
1631889990000|2021-09-17 14:46:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.7|2224.4|38
1631890000000|2021-09-17 14:46:40|2225.2|2224.9|2226|2225.7|2226.2|2225.9|2225|2224.7|70
1631890010000|2021-09-17 14:46:50|2226.1|2225.8|2225.5|2225.2|2226.3|2226|2225.4|2225.1|76
1631890020000|2021-09-17 14:47:00|2225.4|2225.1|2225.3|2225|2225.6|2225.3|2225|2224.7|39
1631890030000|2021-09-17 14:47:10|2225.4|2225.1|2226|2225.7|2226.1|2225.8|2225.4|2225.1|41
1631890040000|2021-09-17 14:47:20|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.7|2225.4|68
1631890050000|2021-09-17 14:47:30|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|58
1631890060000|2021-09-17 14:47:40|2226.3|2226|2226.4|2226.1|2226.7|2226.4|2226.3|2226|111
1631890070000|2021-09-17 14:47:50|2226.5|2226.2|2227.1|2226.8|2227.2|2226.9|2226.4|2226.1|96
1631890080000|2021-09-17 14:48:00|2227.3|2227|2227.4|2227.1|2227.7|2227.4|2227.2|2226.9|148
1631890090000|2021-09-17 14:48:10|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.4|2227.1|49
1631890100000|2021-09-17 14:48:20|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|98
1631890110000|2021-09-17 14:48:30|2228.7|2228.4|2228.6|2228.3|2228.9|2228.6|2228.4|2228.1|113
1631890120000|2021-09-17 14:48:40|2228.5|2228.2|2228.9|2228.6|2229|2228.7|2228.5|2228.2|54
1631890130000|2021-09-17 14:48:50|2228.8|2228.5|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|76
1631890140000|2021-09-17 14:49:00|2229.3|2229|2228.8|2228.5|2229.3|2229|2228.7|2228.4|78
1631890150000|2021-09-17 14:49:10|2228.9|2228.6|2229.2|2228.9|2229.4|2229.1|2228.8|2228.5|73
1631890160000|2021-09-17 14:49:20|2229.3|2229|2228.5|2228.2|2229.3|2229|2228.5|2228.2|116
1631890170000|2021-09-17 14:49:30|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|27
1631890180000|2021-09-17 14:49:40|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.3|2228|36
1631890190000|2021-09-17 14:49:50|2228.6|2228.3|2229.2|2228.9|2229.4|2229.1|2228.6|2228.3|76
1631890200000|2021-09-17 14:50:00|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.8|2228.5|50
1631890210000|2021-09-17 14:50:10|2229|2228.7|2228.1|2227.8|2229|2228.7|2227.8|2227.5|66
1631890220000|2021-09-17 14:50:20|2228|2227.7|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|67
1631890230000|2021-09-17 14:50:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|49
1631890240000|2021-09-17 14:50:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.1|2226.8|76
1631890250000|2021-09-17 14:50:50|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.3|2227|38
1631890260000|2021-09-17 14:51:00|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2226.8|2226.5|78
1631890270000|2021-09-17 14:51:10|2227.2|2226.9|2227.1|2226.8|2227.4|2227.1|2227|2226.7|117
1631890280000|2021-09-17 14:51:20|2227.2|2226.9|2227.8|2227.5|2228|2227.7|2227|2226.7|54
1631890290000|2021-09-17 14:51:30|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.3|2227|46
1631890300000|2021-09-17 14:51:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2226.8|2226.5|33
1631890310000|2021-09-17 14:51:50|2227.2|2226.9|2226.7|2226.4|2227.3|2227|2226.5|2226.2|64
1631890320000|2021-09-17 14:52:00|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.4|2226.1|62
1631890330000|2021-09-17 14:52:10|2226.6|2226.3|2227|2226.7|2227.1|2226.8|2226.3|2226|40
1631890340000|2021-09-17 14:52:20|2227.1|2226.8|2227.2|2226.9|2227.5|2227.2|2227|2226.7|79
1631890350000|2021-09-17 14:52:30|2227.1|2226.8|2227.1|2226.8|2227.4|2227.1|2226.8|2226.5|33
1631890360000|2021-09-17 14:52:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.8|2226.5|41
1631890370000|2021-09-17 14:52:50|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.3|2226|33
1631890380000|2021-09-17 14:53:00|2226.8|2226.5|2227.2|2226.9|2227.3|2227|2226.6|2226.3|57
1631890390000|2021-09-17 14:53:10|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2226.9|2226.6|84
1631890400000|2021-09-17 14:53:20|2227.1|2226.8|2227.7|2227.4|2227.9|2227.6|2227.1|2226.8|97
1631890410000|2021-09-17 14:53:30|2227.8|2227.5|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|90
1631890420000|2021-09-17 14:53:40|2227.9|2227.6|2228.2|2227.9|2228.4|2228.1|2227.9|2227.6|72
1631890430000|2021-09-17 14:53:50|2228.4|2228.1|2229.2|2228.9|2229.3|2229|2228.3|2228|164
1631890440000|2021-09-17 14:54:00|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229|2228.7|170
1631890450000|2021-09-17 14:54:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|87
1631890460000|2021-09-17 14:54:20|2229.7|2229.4|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|178
1631890470000|2021-09-17 14:54:30|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|61
1631890480000|2021-09-17 14:54:40|2230.3|2230|2230.4|2230.1|2230.6|2230.3|2230.1|2229.8|187
1631890490000|2021-09-17 14:54:50|2230.5|2230.2|2230|2229.7|2230.6|2230.3|2229.9|2229.6|90
1631890500000|2021-09-17 14:55:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|137
1631890510000|2021-09-17 14:55:10|2229.7|2229.4|2228.8|2228.5|2229.7|2229.4|2228.8|2228.5|69
1631890520000|2021-09-17 14:55:20|2228.7|2228.4|2228|2227.7|2229.1|2228.8|2228|2227.7|131
1631890530000|2021-09-17 14:55:30|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2227.9|2227.6|88
1631890540000|2021-09-17 14:55:40|2228.3|2228|2228.5|2228.2|2228.6|2228.3|2228|2227.7|84
1631890550000|2021-09-17 14:55:50|2228.6|2228.3|2228.6|2228.3|2228.9|2228.6|2228.4|2228.1|47
1631890560000|2021-09-17 14:56:00|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2227.8|2227.5|56
1631890570000|2021-09-17 14:56:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.7|2227.4|58
1631890580000|2021-09-17 14:56:20|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.8|2227.5|47
1631890590000|2021-09-17 14:56:30|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.4|2227.1|81
1631890600000|2021-09-17 14:56:40|2227.8|2227.5|2227.7|2227.4|2228.1|2227.8|2227.6|2227.3|37
1631890610000|2021-09-17 14:56:50|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.5|2227.2|45
1631890620000|2021-09-17 14:57:00|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2226.6|2226.3|90
1631890630000|2021-09-17 14:57:10|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.9|2226.6|41
1631890640000|2021-09-17 14:57:20|2227.3|2227|2227.9|2227.6|2228.1|2227.8|2227|2226.7|47
1631890650000|2021-09-17 14:57:30|2227.8|2227.5|2227.5|2227.2|2227.9|2227.6|2227.3|2227|41
1631890660000|2021-09-17 14:57:40|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.2|2226.9|26
1631890670000|2021-09-17 14:57:50|2227.2|2226.9|2227|2226.7|2227.3|2227|2227|2226.7|46
1631890680000|2021-09-17 14:58:00|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.4|2226.1|83
1631890690000|2021-09-17 14:58:10|2226.6|2226.3|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|75
1631890700000|2021-09-17 14:58:20|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|48
1631890710000|2021-09-17 14:58:30|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|33
1631890720000|2021-09-17 14:58:40|2226.8|2226.5|2226.4|2226.1|2226.9|2226.6|2226.1|2225.8|43
1631890730000|2021-09-17 14:58:50|2226.6|2226.3|2227.3|2227|2227.5|2227.2|2226.6|2226.3|56
1631890740000|2021-09-17 14:59:00|2227.2|2226.9|2226.8|2226.5|2227.7|2227.4|2226.7|2226.4|71
1631890750000|2021-09-17 14:59:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.6|2226.3|79
1631890760000|2021-09-17 14:59:20|2227|2226.7|2227.4|2227.1|2227.6|2227.3|2226.9|2226.6|31
1631890770000|2021-09-17 14:59:30|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.1|2226.8|137
1631890780000|2021-09-17 14:59:40|2227.3|2227|2227.7|2227.4|2228.1|2227.8|2227.3|2227|71
1631890790000|2021-09-17 14:59:50|2227.6|2227.3|2228|2227.7|2228.4|2228.1|2227.5|2227.2|68
1631890800000|2021-09-17 15:00:00|2227.9|2227.6|2226.5|2226.2|2227.9|2227.6|2226.5|2226.2|86
1631890810000|2021-09-17 15:00:10|2226.4|2226.1|2227.2|2226.9|2227.2|2226.9|2226.2|2225.9|59
1631890820000|2021-09-17 15:00:20|2227.3|2227|2227.9|2227.6|2228|2227.7|2227.3|2227|49
1631890830000|2021-09-17 15:00:30|2227.8|2227.5|2228.1|2227.8|2228.2|2227.9|2227.5|2227.2|105
1631890840000|2021-09-17 15:00:40|2228|2227.7|2228.3|2228|2228.3|2228|2227.8|2227.5|53
1631890850000|2021-09-17 15:00:50|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2227.9|2227.6|67
1631890860000|2021-09-17 15:01:00|2228.1|2227.8|2227.4|2227.1|2228.1|2227.8|2227.2|2226.9|75
1631890870000|2021-09-17 15:01:10|2227.5|2227.2|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|41
1631890880000|2021-09-17 15:01:20|2227.9|2227.6|2228.2|2227.9|2228.4|2228.1|2227.7|2227.4|71
1631890890000|2021-09-17 15:01:30|2228.1|2227.8|2228.3|2228|2228.5|2228.2|2228.1|2227.8|66
1631890900000|2021-09-17 15:01:40|2228.2|2227.9|2227.9|2227.6|2228.5|2228.2|2227.8|2227.5|47
1631890910000|2021-09-17 15:01:50|2227.8|2227.5|2228.4|2228.1|2228.5|2228.2|2227.7|2227.4|22
1631890920000|2021-09-17 15:02:00|2228.3|2228|2228|2227.7|2228.5|2228.2|2227.8|2227.5|36
1631890930000|2021-09-17 15:02:10|2227.9|2227.6|2226.8|2226.5|2228|2227.7|2226.7|2226.4|75
1631890940000|2021-09-17 15:02:20|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.2|2225.9|73
1631890950000|2021-09-17 15:02:30|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.4|2226.1|58
1631890960000|2021-09-17 15:02:40|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.2|2225.9|43
1631890970000|2021-09-17 15:02:50|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|30
1631890980000|2021-09-17 15:03:00|2226.1|2225.8|2226.2|2225.9|2226.5|2226.2|2225.9|2225.6|100
1631890990000|2021-09-17 15:03:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.7|2225.4|52
1631891000000|2021-09-17 15:03:20|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|53
1631891010000|2021-09-17 15:03:30|2226.1|2225.8|2225.1|2224.8|2226.2|2225.9|2225.1|2224.8|89
1631891020000|2021-09-17 15:03:40|2225.2|2224.9|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|36
1631891030000|2021-09-17 15:03:50|2225.2|2224.9|2226|2225.7|2226|2225.7|2225.1|2224.8|61
1631891040000|2021-09-17 15:04:00|2225.9|2225.6|2226.1|2225.8|2226.3|2226|2225.9|2225.6|73
1631891050000|2021-09-17 15:04:10|2226|2225.7|2226|2225.7|2226.4|2226.1|2225.9|2225.6|37
1631891060000|2021-09-17 15:04:20|2225.9|2225.6|2226.1|2225.8|2226.3|2226|2225.9|2225.6|94
1631891070000|2021-09-17 15:04:30|2226|2225.7|2227|2226.7|2227|2226.7|2226|2225.7|63
1631891080000|2021-09-17 15:04:40|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.8|2226.5|56
1631891090000|2021-09-17 15:04:50|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2226.9|2226.6|50
1631891100000|2021-09-17 15:05:00|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.2|2225.9|97
1631891110000|2021-09-17 15:05:10|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|69
1631891120000|2021-09-17 15:05:20|2225.8|2225.5|2226|2225.7|2226.2|2225.9|2225.7|2225.4|68
1631891130000|2021-09-17 15:05:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.4|2225.1|42
1631891140000|2021-09-17 15:05:40|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.6|2225.3|26
1631891150000|2021-09-17 15:05:50|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.7|2225.4|32
1631891160000|2021-09-17 15:06:00|2225.8|2225.5|2225.1|2224.8|2225.8|2225.5|2224.6|2224.3|155
1631891170000|2021-09-17 15:06:10|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|54
1631891180000|2021-09-17 15:06:20|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|23
1631891190000|2021-09-17 15:06:30|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225.2|2224.9|42
1631891200000|2021-09-17 15:06:40|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|58
1631891210000|2021-09-17 15:06:50|2226.1|2225.8|2225.8|2225.5|2226.3|2226|2225.8|2225.5|28
1631891220000|2021-09-17 15:07:00|2225.7|2225.4|2225.8|2225.5|2226.1|2225.8|2225.6|2225.3|51
1631891230000|2021-09-17 15:07:10|2225.7|2225.4|2226.5|2226.2|2226.5|2226.2|2225.7|2225.4|47
1631891240000|2021-09-17 15:07:20|2226.4|2226.1|2226.7|2226.4|2227.2|2226.9|2226.4|2226.1|150
1631891250000|2021-09-17 15:07:30|2226.6|2226.3|2227.3|2227|2227.3|2227|2226.6|2226.3|60
1631891260000|2021-09-17 15:07:40|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2226.9|2226.6|50
1631891270000|2021-09-17 15:07:50|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.2|2225.9|69
1631891280000|2021-09-17 15:08:00|2226.3|2226|2226.2|2225.9|2226.8|2226.5|2225.8|2225.5|74
1631891290000|2021-09-17 15:08:10|2226.1|2225.8|2226|2225.7|2226.3|2226|2225.9|2225.6|53
1631891300000|2021-09-17 15:08:20|2226.1|2225.8|2225.5|2225.2|2226.1|2225.8|2225.4|2225.1|40
1631891310000|2021-09-17 15:08:30|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|28
1631891320000|2021-09-17 15:08:40|2225.6|2225.3|2226.2|2225.9|2226.2|2225.9|2225.5|2225.2|61
1631891330000|2021-09-17 15:08:50|2226.1|2225.8|2226.6|2226.3|2226.8|2226.5|2226|2225.7|44
1631891340000|2021-09-17 15:09:00|2226.7|2226.4|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|83
1631891350000|2021-09-17 15:09:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.3|2226|43
1631891360000|2021-09-17 15:09:20|2226.4|2226.1|2226.6|2226.3|2226.8|2226.5|2226.2|2225.9|106
1631891370000|2021-09-17 15:09:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.3|2226|34
1631891380000|2021-09-17 15:09:40|2226.7|2226.4|2226|2225.7|2226.7|2226.4|2225.9|2225.6|52
1631891390000|2021-09-17 15:09:50|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|51
1631891400000|2021-09-17 15:10:00|2226|2225.7|2225.2|2224.9|2226|2225.7|2225|2224.7|79
1631891410000|2021-09-17 15:10:10|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.3|2224|91
1631891420000|2021-09-17 15:10:20|2224.5|2224.2|2223.7|2223.4|2224.5|2224.2|2223.7|2223.4|124
1631891430000|2021-09-17 15:10:30|2223.6|2223.3|2224.1|2223.8|2224.2|2223.9|2223.6|2223.3|75
1631891440000|2021-09-17 15:10:40|2224|2223.7|2224.3|2224|2224.4|2224.1|2223.9|2223.6|45
1631891450000|2021-09-17 15:10:50|2224.4|2224.1|2223.1|2222.8|2224.5|2224.2|2222.9|2222.6|129
1631891460000|2021-09-17 15:11:00|2223|2222.7|2223.3|2223|2223.6|2223.3|2223|2222.7|71
1631891470000|2021-09-17 15:11:10|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2222.9|2222.6|74
1631891480000|2021-09-17 15:11:20|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223|2222.7|39
1631891490000|2021-09-17 15:11:30|2223|2222.7|2223|2222.7|2223.3|2223|2222.9|2222.6|103
1631891500000|2021-09-17 15:11:40|2223.1|2222.8|2223.2|2222.9|2223.5|2223.2|2223|2222.7|30
1631891510000|2021-09-17 15:11:50|2223.1|2222.8|2222.8|2222.5|2223.3|2223|2222.8|2222.5|56
1631891520000|2021-09-17 15:12:00|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.3|2222|91
1631891530000|2021-09-17 15:12:10|2222.4|2222.1|2222.7|2222.4|2223|2222.7|2222.4|2222.1|34
1631891540000|2021-09-17 15:12:20|2222.8|2222.5|2222.3|2222|2222.9|2222.6|2222.2|2221.9|55
1631891550000|2021-09-17 15:12:30|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|55
1631891560000|2021-09-17 15:12:40|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|73
1631891570000|2021-09-17 15:12:50|2222.6|2222.3|2223.2|2222.9|2223.4|2223.1|2222.6|2222.3|70
1631891580000|2021-09-17 15:13:00|2223.1|2222.8|2223.4|2223.1|2223.5|2223.2|2222.9|2222.6|57
1631891590000|2021-09-17 15:13:10|2223.5|2223.2|2224|2223.7|2224.2|2223.9|2223.3|2223|88
1631891600000|2021-09-17 15:13:20|2224.1|2223.8|2224.8|2224.5|2225|2224.7|2224|2223.7|82
1631891610000|2021-09-17 15:13:30|2224.9|2224.6|2225.2|2224.9|2225.5|2225.2|2224.8|2224.5|106
1631891620000|2021-09-17 15:13:40|2225.3|2225|2225.3|2225|2225.7|2225.4|2225.1|2224.8|74
1631891630000|2021-09-17 15:13:50|2225.2|2224.9|2226.1|2225.8|2226.1|2225.8|2225.2|2224.9|60
1631891640000|2021-09-17 15:14:00|2226.2|2225.9|2226.8|2226.5|2226.8|2226.5|2226.1|2225.8|96
1631891650000|2021-09-17 15:14:10|2226.7|2226.4|2227.5|2227.2|2227.5|2227.2|2226.6|2226.3|99
1631891660000|2021-09-17 15:14:20|2227.6|2227.3|2228.1|2227.8|2228.3|2228|2227.6|2227.3|110
1631891670000|2021-09-17 15:14:30|2228.2|2227.9|2228.7|2228.4|2229|2228.7|2228.1|2227.8|249
1631891680000|2021-09-17 15:14:40|2228.8|2228.5|2229.7|2229.4|2229.7|2229.4|2228.7|2228.4|97
1631891690000|2021-09-17 15:14:50|2229.6|2229.3|2229.3|2229|2230|2229.7|2229.2|2228.9|73
1631891700000|2021-09-17 15:15:00|2229.4|2229.1|2229.9|2229.6|2230.2|2229.9|2229.4|2229.1|150
1631891710000|2021-09-17 15:15:10|2229.8|2229.5|2230.5|2230.2|2230.5|2230.2|2229.8|2229.5|151
1631891720000|2021-09-17 15:15:20|2230.6|2230.3|2231.3|2231|2231.6|2231.3|2230.5|2230.2|241
1631891730000|2021-09-17 15:15:30|2231.2|2230.9|2231.4|2231.1|2231.6|2231.3|2231.1|2230.8|95
1631891740000|2021-09-17 15:15:40|2231.3|2231|2231.5|2231.2|2232|2231.7|2231.2|2230.9|99
1631891750000|2021-09-17 15:15:50|2231.4|2231.1|2230.9|2230.6|2231.6|2231.3|2230.9|2230.6|74
1631891760000|2021-09-17 15:16:00|2230.7|2230.4|2231.2|2230.9|2231.3|2231|2230.6|2230.3|121
1631891770000|2021-09-17 15:16:10|2231.1|2230.8|2231.5|2231.2|2231.6|2231.3|2231|2230.7|57
1631891780000|2021-09-17 15:16:20|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|61
1631891790000|2021-09-17 15:16:30|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2230.9|2230.6|61
1631891800000|2021-09-17 15:16:40|2231.1|2230.8|2231.4|2231.1|2231.7|2231.4|2231.1|2230.8|57
1631891810000|2021-09-17 15:16:50|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|59
1631891820000|2021-09-17 15:17:00|2231.1|2230.8|2231.7|2231.4|2231.8|2231.5|2231.1|2230.8|61
1631891830000|2021-09-17 15:17:10|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.4|2231.1|70
1631891840000|2021-09-17 15:17:20|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|44
1631891850000|2021-09-17 15:17:30|2231.5|2231.2|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|82
1631891860000|2021-09-17 15:17:40|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231.2|2230.9|67
1631891870000|2021-09-17 15:17:50|2231.7|2231.4|2231.6|2231.3|2232|2231.7|2231.6|2231.3|61
1631891880000|2021-09-17 15:18:00|2231.7|2231.4|2232.2|2231.9|2232.4|2232.1|2231.7|2231.4|82
1631891890000|2021-09-17 15:18:10|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|76
1631891900000|2021-09-17 15:18:20|2232.6|2232.3|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|105
1631891910000|2021-09-17 15:18:30|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233|2232.7|91
1631891920000|2021-09-17 15:18:40|2233.3|2233|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|79
1631891930000|2021-09-17 15:18:50|2233|2232.7|2233.1|2232.8|2233.3|2233|2232.9|2232.6|69
1631891940000|2021-09-17 15:19:00|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.8|2232.5|67
1631891950000|2021-09-17 15:19:10|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233|2232.7|126
1631891960000|2021-09-17 15:19:20|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|94
1631891970000|2021-09-17 15:19:30|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|60
1631891980000|2021-09-17 15:19:40|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|97
1631891990000|2021-09-17 15:19:50|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.3|2233|63
1631892000000|2021-09-17 15:20:00|2233.4|2233.1|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|135
1631892010000|2021-09-17 15:20:10|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|46
1631892020000|2021-09-17 15:20:20|2233.7|2233.4|2234|2233.7|2234.2|2233.9|2233.7|2233.4|77
1631892030000|2021-09-17 15:20:30|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234|2233.7|95
1631892040000|2021-09-17 15:20:40|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|217
1631892050000|2021-09-17 15:20:50|2233.9|2233.6|2234.3|2234|2234.4|2234.1|2233.9|2233.6|69
1631892060000|2021-09-17 15:21:00|2234.4|2234.1|2234.2|2233.9|2234.8|2234.5|2234.1|2233.8|118
1631892070000|2021-09-17 15:21:10|2234.3|2234|2234.3|2234|2234.6|2234.3|2234.2|2233.9|57
1631892080000|2021-09-17 15:21:20|2234.2|2233.9|2234|2233.7|2234.5|2234.2|2233.5|2233.2|112
1631892090000|2021-09-17 15:21:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|142
1631892100000|2021-09-17 15:21:40|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|49
1631892110000|2021-09-17 15:21:50|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.1|2232.8|83
1631892120000|2021-09-17 15:22:00|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|52
1631892130000|2021-09-17 15:22:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|37
1631892140000|2021-09-17 15:22:20|2233.6|2233.3|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|58
1631892150000|2021-09-17 15:22:30|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|45
1631892160000|2021-09-17 15:22:40|2234.4|2234.1|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|57
1631892170000|2021-09-17 15:22:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|61
1631892180000|2021-09-17 15:23:00|2234.9|2234.6|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|310
1631892190000|2021-09-17 15:23:10|2234.8|2234.5|2234.1|2233.8|2234.8|2234.5|2234|2233.7|51
1631892200000|2021-09-17 15:23:20|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|56
1631892210000|2021-09-17 15:23:30|2234.3|2234|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|66
1631892220000|2021-09-17 15:23:40|2234.7|2234.4|2234.3|2234|2234.8|2234.5|2234.3|2234|36
1631892230000|2021-09-17 15:23:50|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|73
1631892240000|2021-09-17 15:24:00|2233.5|2233.2|2233.8|2233.5|2234|2233.7|2233.5|2233.2|41
1631892250000|2021-09-17 15:24:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|39
1631892260000|2021-09-17 15:24:20|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|33
1631892270000|2021-09-17 15:24:30|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|45
1631892280000|2021-09-17 15:24:40|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|81
1631892290000|2021-09-17 15:24:50|2233.4|2233.1|2232.7|2232.4|2233.4|2233.1|2232.7|2232.4|94
1631892300000|2021-09-17 15:25:00|2232.9|2232.6|2233.3|2233|2233.4|2233.1|2232.9|2232.6|121
1631892310000|2021-09-17 15:25:10|2233.5|2233.2|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|71
1631892320000|2021-09-17 15:25:20|2233.3|2233|2233.3|2233|2233.7|2233.4|2233.1|2232.8|58
1631892330000|2021-09-17 15:25:30|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|25
1631892340000|2021-09-17 15:25:40|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.3|2232|61
1631892350000|2021-09-17 15:25:50|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.3|2232|54
1631892360000|2021-09-17 15:26:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|50
1631892370000|2021-09-17 15:26:10|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|39
1631892380000|2021-09-17 15:26:20|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|72
1631892390000|2021-09-17 15:26:30|2232|2231.7|2232.3|2232|2232.3|2232|2231.7|2231.4|80
1631892400000|2021-09-17 15:26:40|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2231.9|2231.6|45
1631892410000|2021-09-17 15:26:50|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.6|2231.3|50
1631892420000|2021-09-17 15:27:00|2231.6|2231.3|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|19
1631892430000|2021-09-17 15:27:10|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|44
1631892440000|2021-09-17 15:27:20|2231.4|2231.1|2231.3|2231|2231.7|2231.4|2231.3|2231|83
1631892450000|2021-09-17 15:27:30|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231|2230.7|70
1631892460000|2021-09-17 15:27:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|32
1631892470000|2021-09-17 15:27:50|2231|2230.7|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|37
1631892480000|2021-09-17 15:28:00|2230.8|2230.5|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|47
1631892490000|2021-09-17 15:28:10|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.4|2230.1|62
1631892500000|2021-09-17 15:28:20|2230.5|2230.2|2230|2229.7|2230.6|2230.3|2230|2229.7|78
1631892510000|2021-09-17 15:28:30|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.6|2229.3|59
1631892520000|2021-09-17 15:28:40|2229.8|2229.5|2229.4|2229.1|2229.9|2229.6|2229.4|2229.1|48
1631892530000|2021-09-17 15:28:50|2229.3|2229|2229|2228.7|2229.4|2229.1|2228.6|2228.3|120
1631892540000|2021-09-17 15:29:00|2228.9|2228.6|2228.5|2228.2|2229.2|2228.9|2228.5|2228.2|81
1631892550000|2021-09-17 15:29:10|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|77
1631892560000|2021-09-17 15:29:20|2228.7|2228.4|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|45
1631892570000|2021-09-17 15:29:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|38
1631892580000|2021-09-17 15:29:40|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.1|2227.8|92
1631892590000|2021-09-17 15:29:50|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|51
1631892600000|2021-09-17 15:30:00|2228.1|2227.8|2227.7|2227.4|2228.4|2228.1|2227.7|2227.4|123
1631892610000|2021-09-17 15:30:10|2227.6|2227.3|2228|2227.7|2228.2|2227.9|2227.4|2227.1|172
1631892620000|2021-09-17 15:30:20|2227.9|2227.6|2227|2226.7|2227.9|2227.6|2227|2226.7|106
1631892630000|2021-09-17 15:30:30|2226.9|2226.6|2226.5|2226.2|2227|2226.7|2226.4|2226.1|87
1631892640000|2021-09-17 15:30:40|2226.4|2226.1|2226.2|2225.9|2226.6|2226.3|2226.1|2225.8|60
1631892650000|2021-09-17 15:30:50|2225.8|2225.5|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|235
1631892660000|2021-09-17 15:31:00|2225.3|2225|2223.6|2223.3|2225.4|2225.1|2223.4|2223.1|197
1631892670000|2021-09-17 15:31:10|2223.5|2223.2|2223.6|2223.3|2224|2223.7|2223.4|2223.1|154
1631892680000|2021-09-17 15:31:20|2223.7|2223.4|2224.9|2224.6|2225.1|2224.8|2223.6|2223.3|126
1631892690000|2021-09-17 15:31:30|2224.8|2224.5|2224.5|2224.2|2225|2224.7|2224.3|2224|69
1631892700000|2021-09-17 15:31:40|2224.3|2224|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|79
1631892710000|2021-09-17 15:31:50|2224.1|2223.8|2224.8|2224.5|2224.8|2224.5|2224|2223.7|66
1631892720000|2021-09-17 15:32:00|2224.7|2224.4|2224.1|2223.8|2224.8|2224.5|2223.9|2223.6|144
1631892730000|2021-09-17 15:32:10|2223.9|2223.6|2223.1|2222.8|2224.2|2223.9|2223|2222.7|101
1631892740000|2021-09-17 15:32:20|2223|2222.7|2223.7|2223.4|2223.8|2223.5|2223|2222.7|96
1631892750000|2021-09-17 15:32:30|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.1|2222.8|76
1631892760000|2021-09-17 15:32:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.2|2222.9|87
1631892770000|2021-09-17 15:32:50|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|34
1631892780000|2021-09-17 15:33:00|2223.8|2223.5|2223.4|2223.1|2223.8|2223.5|2222.9|2222.6|67
1631892790000|2021-09-17 15:33:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223|2222.7|41
1631892800000|2021-09-17 15:33:20|2223.3|2223|2222.9|2222.6|2223.4|2223.1|2222.8|2222.5|52
1631892810000|2021-09-17 15:33:30|2223|2222.7|2223|2222.7|2223.2|2222.9|2222.9|2222.6|167
1631892820000|2021-09-17 15:33:40|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|95
1631892830000|2021-09-17 15:33:50|2223.6|2223.3|2224.4|2224.1|2224.4|2224.1|2223.5|2223.2|93
1631892840000|2021-09-17 15:34:00|2224.3|2224|2224.9|2224.6|2224.9|2224.6|2224.3|2224|145
1631892850000|2021-09-17 15:34:10|2224.7|2224.4|2225.2|2224.9|2225.5|2225.2|2224.7|2224.4|149
1631892860000|2021-09-17 15:34:20|2225.3|2225|2225.6|2225.3|2225.7|2225.4|2225.1|2224.8|84
1631892870000|2021-09-17 15:34:30|2225.4|2225.1|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|108
1631892880000|2021-09-17 15:34:40|2225.8|2225.5|2226.6|2226.3|2226.7|2226.4|2225.8|2225.5|152
1631892890000|2021-09-17 15:34:50|2226.5|2226.2|2225.8|2225.5|2226.8|2226.5|2225.8|2225.5|196
1631892900000|2021-09-17 15:35:00|2226|2225.7|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|141
1631892910000|2021-09-17 15:35:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2224.3|2224|98
1631892920000|2021-09-17 15:35:20|2225.8|2225.5|2226.1|2225.8|2226.8|2226.5|2225.8|2225.5|160
1631892930000|2021-09-17 15:35:30|2226.2|2225.9|2225|2224.7|2226.2|2225.9|2225|2224.7|122
1631892940000|2021-09-17 15:35:40|2224.9|2224.6|2225.1|2224.8|2225.5|2225.2|2224.7|2224.4|61
1631892950000|2021-09-17 15:35:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.9|2224.6|61
1631892960000|2021-09-17 15:36:00|2224.9|2224.6|2225.3|2225|2225.5|2225.2|2224.8|2224.5|85
1631892970000|2021-09-17 15:36:10|2225.2|2224.9|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|200
1631892980000|2021-09-17 15:36:20|2225.9|2225.6|2225|2224.7|2225.9|2225.6|2224.9|2224.6|63
1631892990000|2021-09-17 15:36:30|2225.1|2224.8|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|29
1631893000000|2021-09-17 15:36:40|2225.2|2224.9|2224.3|2224|2225.2|2224.9|2224.3|2224|64
1631893010000|2021-09-17 15:36:50|2224.4|2224.1|2225.3|2225|2225.3|2225|2224.4|2224.1|40
1631893020000|2021-09-17 15:37:00|2225.4|2225.1|2225.2|2224.9|2225.8|2225.5|2224.9|2224.6|53
1631893030000|2021-09-17 15:37:10|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|56
1631893040000|2021-09-17 15:37:20|2225.5|2225.2|2226.2|2225.9|2226.2|2225.9|2225.4|2225.1|83
1631893050000|2021-09-17 15:37:30|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.6|2225.3|52
1631893060000|2021-09-17 15:37:40|2225.9|2225.6|2225.4|2225.1|2225.9|2225.6|2225.3|2225|64
1631893070000|2021-09-17 15:37:50|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|58
1631893080000|2021-09-17 15:38:00|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|107
1631893090000|2021-09-17 15:38:10|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|55
1631893100000|2021-09-17 15:38:20|2226.1|2225.8|2226.4|2226.1|2227|2226.7|2226.1|2225.8|141
1631893110000|2021-09-17 15:38:30|2226.5|2226.2|2228|2227.7|2228.1|2227.8|2226.4|2226.1|182
1631893120000|2021-09-17 15:38:40|2227.8|2227.5|2227.2|2226.9|2227.8|2227.5|2227.1|2226.8|73
1631893130000|2021-09-17 15:38:50|2227.3|2227|2228|2227.7|2228|2227.7|2227.1|2226.8|71
1631893140000|2021-09-17 15:39:00|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.2|2226.9|55
1631893150000|2021-09-17 15:39:10|2227.6|2227.3|2228.2|2227.9|2228.4|2228.1|2227.5|2227.2|84
1631893160000|2021-09-17 15:39:20|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2228|2227.7|102
1631893170000|2021-09-17 15:39:30|2228.5|2228.2|2228.5|2228.2|2228.9|2228.6|2228.3|2228|55
1631893180000|2021-09-17 15:39:40|2228.3|2228|2227.3|2227|2228.3|2228|2226.8|2226.5|83
1631893190000|2021-09-17 15:39:50|2227.2|2226.9|2227|2226.7|2227.4|2227.1|2227|2226.7|50
1631893200000|2021-09-17 15:40:00|2226.9|2226.6|2227.9|2227.6|2228|2227.7|2226.7|2226.4|54
1631893210000|2021-09-17 15:40:10|2227.8|2227.5|2228.8|2228.5|2228.8|2228.5|2227.8|2227.5|73
1631893220000|2021-09-17 15:40:20|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.5|2228.2|70
1631893230000|2021-09-17 15:40:30|2228.7|2228.4|2228.4|2228.1|2229.1|2228.8|2228.4|2228.1|47
1631893240000|2021-09-17 15:40:40|2228.5|2228.2|2228.2|2227.9|2228.9|2228.6|2228.2|2227.9|172
1631893250000|2021-09-17 15:40:50|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.4|2227.1|61
1631893260000|2021-09-17 15:41:00|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|48
1631893270000|2021-09-17 15:41:10|2228.3|2228|2228.9|2228.6|2229.1|2228.8|2228.2|2227.9|101
1631893280000|2021-09-17 15:41:20|2229|2228.7|2228.3|2228|2229|2228.7|2228.2|2227.9|47
1631893290000|2021-09-17 15:41:30|2228.5|2228.2|2227.7|2227.4|2228.7|2228.4|2227.5|2227.2|48
1631893300000|2021-09-17 15:41:40|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.4|2227.1|24
1631893310000|2021-09-17 15:41:50|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.1|2226.8|44
1631893320000|2021-09-17 15:42:00|2227.7|2227.4|2227.7|2227.4|2228.3|2228|2227.6|2227.3|73
1631893330000|2021-09-17 15:42:10|2227.8|2227.5|2228.4|2228.1|2228.7|2228.4|2227.8|2227.5|115
1631893340000|2021-09-17 15:42:20|2228.3|2228|2228.4|2228.1|2229|2228.7|2228.2|2227.9|131
1631893350000|2021-09-17 15:42:30|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.3|2228|55
1631893360000|2021-09-17 15:42:40|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2228.3|2228|33
1631893370000|2021-09-17 15:42:50|2228.4|2228.1|2228.8|2228.5|2229.1|2228.8|2228.4|2228.1|47
1631893380000|2021-09-17 15:43:00|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.3|2228|52
1631893390000|2021-09-17 15:43:10|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228|2227.7|40
1631893400000|2021-09-17 15:43:20|2228.3|2228|2228|2227.7|2228.4|2228.1|2227.8|2227.5|39
1631893410000|2021-09-17 15:43:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2227.9|2227.6|15
1631893420000|2021-09-17 15:43:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228|2227.7|36
1631893430000|2021-09-17 15:43:50|2228.3|2228|2228|2227.7|2228.5|2228.2|2228|2227.7|48
1631893440000|2021-09-17 15:44:00|2227.7|2227.4|2226.7|2226.4|2227.7|2227.4|2226.7|2226.4|110
1631893450000|2021-09-17 15:44:10|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226|2225.7|112
1631893460000|2021-09-17 15:44:20|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.1|2225.8|66
1631893470000|2021-09-17 15:44:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.7|2226.4|43
1631893480000|2021-09-17 15:44:40|2227.4|2227.1|2227.9|2227.6|2228|2227.7|2227.3|2227|58
1631893490000|2021-09-17 15:44:50|2228|2227.7|2227.8|2227.5|2228.2|2227.9|2227.7|2227.4|43
1631893500000|2021-09-17 15:45:00|2228|2227.7|2227|2226.7|2228|2227.7|2227|2226.7|52
1631893510000|2021-09-17 15:45:10|2226.9|2226.6|2227.6|2227.3|2227.6|2227.3|2226.5|2226.2|46
1631893520000|2021-09-17 15:45:20|2227.5|2227.2|2227.3|2227|2228.2|2227.9|2227.2|2226.9|85
1631893530000|2021-09-17 15:45:30|2227.2|2226.9|2227|2226.7|2227.3|2227|2226.8|2226.5|42
1631893540000|2021-09-17 15:45:40|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.8|2226.5|15
1631893550000|2021-09-17 15:45:50|2227.2|2226.9|2227|2226.7|2227.8|2227.5|2226.9|2226.6|48
1631893560000|2021-09-17 15:46:00|2226.9|2226.6|2226.4|2226.1|2227|2226.7|2226.4|2226.1|49
1631893570000|2021-09-17 15:46:10|2226.5|2226.2|2227.4|2227.1|2227.5|2227.2|2226.5|2226.2|48
1631893580000|2021-09-17 15:46:20|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2227.3|2227|36
1631893590000|2021-09-17 15:46:30|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.9|2226.6|37
1631893600000|2021-09-17 15:46:40|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.7|2226.4|19
1631893610000|2021-09-17 15:46:50|2226.9|2226.6|2228|2227.7|2228|2227.7|2226.9|2226.6|102
1631893620000|2021-09-17 15:47:00|2228.1|2227.8|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|70
1631893630000|2021-09-17 15:47:10|2228|2227.7|2228.4|2228.1|2228.5|2228.2|2228|2227.7|67
1631893640000|2021-09-17 15:47:20|2228.3|2228|2227.8|2227.5|2228.3|2228|2227.7|2227.4|53
1631893650000|2021-09-17 15:47:30|2228.2|2227.9|2229.1|2228.8|2229.1|2228.8|2228.1|2227.8|87
1631893660000|2021-09-17 15:47:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229|2228.7|74
1631893670000|2021-09-17 15:47:50|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.3|2229|51
1631893680000|2021-09-17 15:48:00|2229.7|2229.4|2229|2228.7|2229.7|2229.4|2229|2228.7|64
1631893690000|2021-09-17 15:48:10|2228.9|2228.6|2229.4|2229.1|2229.5|2229.2|2228.8|2228.5|55
1631893700000|2021-09-17 15:48:20|2229.5|2229.2|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|46
1631893710000|2021-09-17 15:48:30|2229.6|2229.3|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|48
1631893720000|2021-09-17 15:48:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|25
1631893730000|2021-09-17 15:48:50|2229.3|2229|2229.4|2229.1|2229.7|2229.4|2229.3|2229|50
1631893740000|2021-09-17 15:49:00|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229|2228.7|75
1631893750000|2021-09-17 15:49:10|2229|2228.7|2229.3|2229|2229.3|2229|2228.8|2228.5|42
1631893760000|2021-09-17 15:49:20|2229.4|2229.1|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|41
1631893770000|2021-09-17 15:49:30|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|15
1631893780000|2021-09-17 15:49:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|17
1631893790000|2021-09-17 15:49:50|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|26
1631893800000|2021-09-17 15:50:00|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.6|2228.3|89
1631893810000|2021-09-17 15:50:10|2229|2228.7|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|38
1631893820000|2021-09-17 15:50:20|2228.8|2228.5|2228.1|2227.8|2228.8|2228.5|2228.1|2227.8|44
1631893830000|2021-09-17 15:50:30|2228|2227.7|2228.3|2228|2228.3|2228|2227.9|2227.6|50
1631893840000|2021-09-17 15:50:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2227.9|2227.6|64
1631893850000|2021-09-17 15:50:50|2228.4|2228.1|2227.1|2226.8|2228.4|2228.1|2227|2226.7|74
1631893860000|2021-09-17 15:51:00|2227.2|2226.9|2227.6|2227.3|2227.8|2227.5|2227.2|2226.9|54
1631893870000|2021-09-17 15:51:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|8
1631893880000|2021-09-17 15:51:20|2227.5|2227.2|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|29
1631893890000|2021-09-17 15:51:30|2227.1|2226.8|2226.9|2226.6|2227.3|2227|2226.7|2226.4|103
1631893900000|2021-09-17 15:51:40|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|25
1631893910000|2021-09-17 15:51:50|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.5|2225.2|105
1631893920000|2021-09-17 15:52:00|2225.9|2225.6|2226.3|2226|2226.7|2226.4|2225.8|2225.5|97
1631893930000|2021-09-17 15:52:10|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2225.8|2225.5|37
1631893940000|2021-09-17 15:52:20|2226|2225.7|2226.3|2226|2226.4|2226.1|2226|2225.7|66
1631893950000|2021-09-17 15:52:30|2226.2|2225.9|2225.6|2225.3|2226.3|2226|2225.5|2225.2|32
1631893960000|2021-09-17 15:52:40|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.3|2225|35
1631893970000|2021-09-17 15:52:50|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|127
1631893980000|2021-09-17 15:53:00|2225.3|2225|2224.7|2224.4|2225.3|2225|2224.7|2224.4|35
1631893990000|2021-09-17 15:53:10|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224|2223.7|159
1631894000000|2021-09-17 15:53:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|29
1631894010000|2021-09-17 15:53:30|2224.2|2223.9|2224.7|2224.4|2224.8|2224.5|2224.2|2223.9|70
1631894020000|2021-09-17 15:53:40|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|40
1631894030000|2021-09-17 15:53:50|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|15
1631894040000|2021-09-17 15:54:00|2224.5|2224.2|2223.8|2223.5|2224.5|2224.2|2223.8|2223.5|15
1631894050000|2021-09-17 15:54:10|2223.7|2223.4|2223.8|2223.5|2224|2223.7|2223.6|2223.3|61
1631894060000|2021-09-17 15:54:20|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|29
1631894070000|2021-09-17 15:54:30|2223.9|2223.6|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|28
1631894080000|2021-09-17 15:54:40|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|20
1631894090000|2021-09-17 15:54:50|2223.8|2223.5|2223.5|2223.2|2224|2223.7|2223.5|2223.2|24
1631894100000|2021-09-17 15:55:00|2223.7|2223.4|2224.3|2224|2224.5|2224.2|2223.6|2223.3|49
1631894110000|2021-09-17 15:55:10|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224|2223.7|38
1631894120000|2021-09-17 15:55:20|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.3|2224|44
1631894130000|2021-09-17 15:55:30|2224.9|2224.6|2224.8|2224.5|2225.3|2225|2224.8|2224.5|46
1631894140000|2021-09-17 15:55:40|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|31
1631894150000|2021-09-17 15:55:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|16
1631894160000|2021-09-17 15:56:00|2225.2|2224.9|2225|2224.7|2225.3|2225|2224.8|2224.5|43
1631894170000|2021-09-17 15:56:10|2224.9|2224.6|2225.3|2225|2225.4|2225.1|2224.8|2224.5|63
1631894180000|2021-09-17 15:56:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|30
1631894190000|2021-09-17 15:56:30|2225.3|2225|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|32
1631894200000|2021-09-17 15:56:40|2225.1|2224.8|2225.6|2225.3|2225.6|2225.3|2225.1|2224.8|15
1631894210000|2021-09-17 15:56:50|2225.5|2225.2|2225.9|2225.6|2226.2|2225.9|2225.4|2225.1|71
1631894220000|2021-09-17 15:57:00|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226|2225.7|31
1631894230000|2021-09-17 15:57:10|2226.4|2226.1|2227.1|2226.8|2227.2|2226.9|2226.4|2226.1|95
1631894240000|2021-09-17 15:57:20|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|30
1631894250000|2021-09-17 15:57:30|2227|2226.7|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|66
1631894260000|2021-09-17 15:57:40|2226.9|2226.6|2226.6|2226.3|2227.2|2226.9|2226.5|2226.2|84
1631894270000|2021-09-17 15:57:50|2226.5|2226.2|2226.3|2226|2226.7|2226.4|2226.3|2226|27
1631894280000|2021-09-17 15:58:00|2226.1|2225.8|2227.3|2227|2227.6|2227.3|2226.1|2225.8|96
1631894290000|2021-09-17 15:58:10|2227.4|2227.1|2227.5|2227.2|2227.9|2227.6|2227.3|2227|62
1631894300000|2021-09-17 15:58:20|2227.6|2227.3|2228.1|2227.8|2228.2|2227.9|2227.5|2227.2|102
1631894310000|2021-09-17 15:58:30|2228|2227.7|2227.9|2227.6|2228.2|2227.9|2227.7|2227.4|71
1631894320000|2021-09-17 15:58:40|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.5|2227.2|54
1631894330000|2021-09-17 15:58:50|2227.9|2227.6|2228.7|2228.4|2228.8|2228.5|2227.9|2227.6|69
1631894340000|2021-09-17 15:59:00|2228.8|2228.5|2228.3|2228|2228.8|2228.5|2228.3|2228|67
1631894350000|2021-09-17 15:59:10|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.8|2227.5|54
1631894360000|2021-09-17 15:59:20|2227.8|2227.5|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|45
1631894370000|2021-09-17 15:59:30|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227|2226.7|88
1631894380000|2021-09-17 15:59:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|32
1631894390000|2021-09-17 15:59:50|2227.5|2227.2|2227.3|2227|2227.7|2227.4|2227.2|2226.9|18
1631894400000|2021-09-17 16:00:00|2227.1|2226.8|2228.8|2228.5|2228.8|2228.5|2227.1|2226.8|92
1631894410000|2021-09-17 16:00:10|2228.9|2228.6|2227.3|2227|2228.9|2228.6|2227.3|2227|82
1631894420000|2021-09-17 16:00:20|2226.9|2226.6|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|53
1631894430000|2021-09-17 16:00:30|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|76
1631894440000|2021-09-17 16:00:40|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.2|2225.9|71
1631894450000|2021-09-17 16:00:50|2226.7|2226.4|2225.9|2225.6|2226.7|2226.4|2225.9|2225.6|48
1631894460000|2021-09-17 16:01:00|2225.7|2225.4|2226.3|2226|2226.6|2226.3|2225.7|2225.4|69
1631894470000|2021-09-17 16:01:10|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.1|2225.8|70
1631894480000|2021-09-17 16:01:20|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.3|2226|48
1631894490000|2021-09-17 16:01:30|2226.8|2226.5|2227.1|2226.8|2227.5|2227.2|2226.6|2226.3|84
1631894500000|2021-09-17 16:01:40|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|31
1631894510000|2021-09-17 16:01:50|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.9|2226.6|26
1631894520000|2021-09-17 16:02:00|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.4|2226.1|31
1631894530000|2021-09-17 16:02:10|2226.5|2226.2|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|22
1631894540000|2021-09-17 16:02:20|2226.9|2226.6|2227.6|2227.3|2227.7|2227.4|2226.7|2226.4|50
1631894550000|2021-09-17 16:02:30|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.3|2227|25
1631894560000|2021-09-17 16:02:40|2227.5|2227.2|2227|2226.7|2227.9|2227.6|2227|2226.7|52
1631894570000|2021-09-17 16:02:50|2226.9|2226.6|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|86
1631894580000|2021-09-17 16:03:00|2227.4|2227.1|2226.9|2226.6|2227.4|2227.1|2226.8|2226.5|134
1631894590000|2021-09-17 16:03:10|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226.2|2225.9|62
1631894600000|2021-09-17 16:03:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|23
1631894610000|2021-09-17 16:03:30|2226.6|2226.3|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|270
1631894620000|2021-09-17 16:03:40|2226.7|2226.4|2226.3|2226|2226.8|2226.5|2226.2|2225.9|51
1631894630000|2021-09-17 16:03:50|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|27
1631894640000|2021-09-17 16:04:00|2226.5|2226.2|2226.8|2226.5|2227|2226.7|2226.5|2226.2|37
1631894650000|2021-09-17 16:04:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|22
1631894660000|2021-09-17 16:04:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|11
1631894670000|2021-09-17 16:04:30|2226.7|2226.4|2227.4|2227.1|2227.6|2227.3|2226.7|2226.4|45
1631894680000|2021-09-17 16:04:40|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|20
1631894690000|2021-09-17 16:04:50|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|23
1631894700000|2021-09-17 16:05:00|2227|2226.7|2227.1|2226.8|2227.3|2227|2227|2226.7|61
1631894710000|2021-09-17 16:05:10|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|66
1631894720000|2021-09-17 16:05:20|2227|2226.7|2228.3|2228|2228.3|2228|2227|2226.7|89
1631894730000|2021-09-17 16:05:30|2228.4|2228.1|2228.5|2228.2|2228.8|2228.5|2228.3|2228|101
1631894740000|2021-09-17 16:05:40|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.1|2227.8|48
1631894750000|2021-09-17 16:05:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2227.8|2227.5|44
1631894760000|2021-09-17 16:06:00|2228.3|2228|2228.2|2227.9|2228.7|2228.4|2228.1|2227.8|50
1631894770000|2021-09-17 16:06:10|2228.1|2227.8|2228.2|2227.9|2228.4|2228.1|2228|2227.7|22
1631894780000|2021-09-17 16:06:20|2228|2227.7|2227.4|2227.1|2228|2227.7|2227.4|2227.1|27
1631894790000|2021-09-17 16:06:30|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|18
1631894800000|2021-09-17 16:06:40|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|19
1631894810000|2021-09-17 16:06:50|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2226.9|2226.6|36
1631894820000|2021-09-17 16:07:00|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227|2226.7|31
1631894830000|2021-09-17 16:07:10|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.7|2226.4|32
1631894840000|2021-09-17 16:07:20|2226.9|2226.6|2226.8|2226.5|2227.3|2227|2226.8|2226.5|31
1631894850000|2021-09-17 16:07:30|2226.7|2226.4|2226.9|2226.6|2227.2|2226.9|2226.7|2226.4|18
1631894860000|2021-09-17 16:07:40|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.8|2226.5|15
1631894870000|2021-09-17 16:07:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|20
1631894880000|2021-09-17 16:08:00|2227|2226.7|2227.3|2227|2227.6|2227.3|2227|2226.7|22
1631894890000|2021-09-17 16:08:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|25
1631894900000|2021-09-17 16:08:20|2227.3|2227|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|15
1631894910000|2021-09-17 16:08:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|5
1631894920000|2021-09-17 16:08:40|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|32
1631894930000|2021-09-17 16:08:50|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|29
1631894940000|2021-09-17 16:09:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|13
1631894950000|2021-09-17 16:09:10|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.3|2227|16
1631894960000|2021-09-17 16:09:20|2227.5|2227.2|2227.9|2227.6|2228|2227.7|2227.5|2227.2|31
1631894970000|2021-09-17 16:09:30|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.1|2226.8|27
1631894980000|2021-09-17 16:09:40|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|33
1631894990000|2021-09-17 16:09:50|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|6
1631895000000|2021-09-17 16:10:00|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|27
1631895010000|2021-09-17 16:10:10|2227.8|2227.5|2228.2|2227.9|2228.3|2228|2227.8|2227.5|27
1631895020000|2021-09-17 16:10:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|35
1631895030000|2021-09-17 16:10:30|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2227.9|2227.6|71
1631895040000|2021-09-17 16:10:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|25
1631895050000|2021-09-17 16:10:50|2228.3|2228|2227.5|2227.2|2228.4|2228.1|2227.5|2227.2|40
1631895060000|2021-09-17 16:11:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.3|2227|38
1631895070000|2021-09-17 16:11:10|2227.6|2227.3|2228.2|2227.9|2228.4|2228.1|2227.6|2227.3|35
1631895080000|2021-09-17 16:11:20|2228.1|2227.8|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|51
1631895090000|2021-09-17 16:11:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|117
1631895100000|2021-09-17 16:11:40|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.8|2227.5|43
1631895110000|2021-09-17 16:11:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.6|2227.3|19
1631895120000|2021-09-17 16:12:00|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.6|2227.3|28
1631895130000|2021-09-17 16:12:10|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|18
1631895140000|2021-09-17 16:12:20|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228|2227.7|31
1631895150000|2021-09-17 16:12:30|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228|2227.7|31
1631895160000|2021-09-17 16:12:40|2228|2227.7|2228.2|2227.9|2228.4|2228.1|2228|2227.7|38
1631895170000|2021-09-17 16:12:50|2228.1|2227.8|2228.2|2227.9|2228.4|2228.1|2228|2227.7|9
1631895180000|2021-09-17 16:13:00|2228|2227.7|2228.3|2228|2228.4|2228.1|2228|2227.7|41
1631895190000|2021-09-17 16:13:10|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|26
1631895200000|2021-09-17 16:13:20|2228.1|2227.8|2227.3|2227|2228.1|2227.8|2227.2|2226.9|37
1631895210000|2021-09-17 16:13:30|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2226.9|2226.6|46
1631895220000|2021-09-17 16:13:40|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227|2226.7|46
1631895230000|2021-09-17 16:13:50|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|25
1631895240000|2021-09-17 16:14:00|2227|2226.7|2227.2|2226.9|2227.3|2227|2227|2226.7|22
1631895250000|2021-09-17 16:14:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.1|2226.8|14
1631895260000|2021-09-17 16:14:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|50
1631895270000|2021-09-17 16:14:30|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|26
1631895280000|2021-09-17 16:14:40|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|28
1631895290000|2021-09-17 16:14:50|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.7|2226.4|47
1631895300000|2021-09-17 16:15:00|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2227|2226.7|31
1631895310000|2021-09-17 16:15:10|2227.7|2227.4|2228|2227.7|2228.2|2227.9|2227.7|2227.4|45
1631895320000|2021-09-17 16:15:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|36
1631895330000|2021-09-17 16:15:30|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.9|2227.6|63
1631895340000|2021-09-17 16:15:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|22
1631895350000|2021-09-17 16:15:50|2228.1|2227.8|2227.6|2227.3|2228.1|2227.8|2227.5|2227.2|43
1631895360000|2021-09-17 16:16:00|2227.7|2227.4|2228.1|2227.8|2228.3|2228|2227.7|2227.4|47
1631895370000|2021-09-17 16:16:10|2228.2|2227.9|2227.9|2227.6|2228.3|2228|2227.8|2227.5|46
1631895380000|2021-09-17 16:16:20|2227.8|2227.5|2227.8|2227.5|2228|2227.7|2227.7|2227.4|47
1631895390000|2021-09-17 16:16:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|26
1631895400000|2021-09-17 16:16:40|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|35
1631895410000|2021-09-17 16:16:50|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|36
1631895420000|2021-09-17 16:17:00|2228|2227.7|2228|2227.7|2228.4|2228.1|2227.9|2227.6|101
1631895430000|2021-09-17 16:17:10|2227.9|2227.6|2227.3|2227|2227.9|2227.6|2226.8|2226.5|70
1631895440000|2021-09-17 16:17:20|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.3|2227|37
1631895450000|2021-09-17 16:17:30|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|20
1631895460000|2021-09-17 16:17:40|2227.8|2227.5|2227.1|2226.8|2227.8|2227.5|2227.1|2226.8|23
1631895470000|2021-09-17 16:17:50|2227.2|2226.9|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|25
1631895480000|2021-09-17 16:18:00|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|34
1631895490000|2021-09-17 16:18:10|2227.8|2227.5|2227.7|2227.4|2228.2|2227.9|2227.6|2227.3|73
1631895500000|2021-09-17 16:18:20|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|29
1631895510000|2021-09-17 16:18:30|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|15
1631895520000|2021-09-17 16:18:40|2227.8|2227.5|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|29
1631895530000|2021-09-17 16:18:50|2228|2227.7|2228.5|2228.2|2228.7|2228.4|2228|2227.7|96
1631895540000|2021-09-17 16:19:00|2228.4|2228.1|2228.6|2228.3|2228.9|2228.6|2228.4|2228.1|104
1631895550000|2021-09-17 16:19:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|14
1631895560000|2021-09-17 16:19:20|2228.8|2228.5|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|72
1631895570000|2021-09-17 16:19:30|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|45
1631895580000|2021-09-17 16:19:40|2228.8|2228.5|2228.6|2228.3|2229|2228.7|2228.4|2228.1|42
1631895590000|2021-09-17 16:19:50|2228.5|2228.2|2227.8|2227.5|2228.5|2228.2|2227.8|2227.5|29
1631895600000|2021-09-17 16:20:00|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.9|2227.6|28
1631895610000|2021-09-17 16:20:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228|2227.7|52
1631895620000|2021-09-17 16:20:20|2228.2|2227.9|2229|2228.7|2229.1|2228.8|2228.2|2227.9|41
1631895630000|2021-09-17 16:20:30|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|29
1631895640000|2021-09-17 16:20:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|41
1631895650000|2021-09-17 16:20:50|2229|2228.7|2229.3|2229|2229.3|2229|2228.9|2228.6|37
1631895660000|2021-09-17 16:21:00|2229.5|2229.2|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|82
1631895670000|2021-09-17 16:21:10|2229.3|2229|2229|2228.7|2229.4|2229.1|2228.8|2228.5|53
1631895680000|2021-09-17 16:21:20|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|47
1631895690000|2021-09-17 16:21:30|2228.3|2228|2228.3|2228|2228.6|2228.3|2228.3|2228|29
1631895700000|2021-09-17 16:21:40|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.3|2228|30
1631895710000|2021-09-17 16:21:50|2228.5|2228.2|2228|2227.7|2228.6|2228.3|2228|2227.7|36
1631895720000|2021-09-17 16:22:00|2227.9|2227.6|2228.2|2227.9|2228.3|2228|2227.9|2227.6|45
1631895730000|2021-09-17 16:22:10|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|54
1631895740000|2021-09-17 16:22:20|2228.4|2228.1|2228.4|2228.1|2229|2228.7|2228.4|2228.1|54
1631895750000|2021-09-17 16:22:30|2228.3|2228|2229|2228.7|2229|2228.7|2228.1|2227.8|97
1631895760000|2021-09-17 16:22:40|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2229|2228.7|39
1631895770000|2021-09-17 16:22:50|2229.7|2229.4|2230.3|2230|2230.3|2230|2229.7|2229.4|78
1631895780000|2021-09-17 16:23:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|62
1631895790000|2021-09-17 16:23:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.7|2229.4|58
1631895800000|2021-09-17 16:23:20|2229.9|2229.6|2229.6|2229.3|2230|2229.7|2229.5|2229.2|55
1631895810000|2021-09-17 16:23:30|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.7|2229.4|29
1631895820000|2021-09-17 16:23:40|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|15
1631895830000|2021-09-17 16:23:50|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.1|2229.8|58
1631895840000|2021-09-17 16:24:00|2230.2|2229.9|2230.6|2230.3|2230.7|2230.4|2230.2|2229.9|54
1631895850000|2021-09-17 16:24:10|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|47
1631895860000|2021-09-17 16:24:20|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|42
1631895870000|2021-09-17 16:24:30|2230.6|2230.3|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|55
1631895880000|2021-09-17 16:24:40|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|71
1631895890000|2021-09-17 16:24:50|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.3|2231|72
1631895900000|2021-09-17 16:25:00|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|85
1631895910000|2021-09-17 16:25:10|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231|2230.7|46
1631895920000|2021-09-17 16:25:20|2231.4|2231.1|2230.6|2230.3|2231.4|2231.1|2230.6|2230.3|63
1631895930000|2021-09-17 16:25:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|40
1631895940000|2021-09-17 16:25:40|2231|2230.7|2230.6|2230.3|2231.1|2230.8|2230.6|2230.3|37
1631895950000|2021-09-17 16:25:50|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.6|2230.3|26
1631895960000|2021-09-17 16:26:00|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|52
1631895970000|2021-09-17 16:26:10|2230.6|2230.3|2230.6|2230.3|2231|2230.7|2230.5|2230.2|42
1631895980000|2021-09-17 16:26:20|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|31
1631895990000|2021-09-17 16:26:30|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|43
1631896000000|2021-09-17 16:26:40|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230.6|2230.3|26
1631896010000|2021-09-17 16:26:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|22
1631896020000|2021-09-17 16:27:00|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2230.3|2230|51
1631896030000|2021-09-17 16:27:10|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|28
1631896040000|2021-09-17 16:27:20|2230.5|2230.2|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|41
1631896050000|2021-09-17 16:27:30|2230.5|2230.2|2231|2230.7|2231|2230.7|2230.5|2230.2|18
1631896060000|2021-09-17 16:27:40|2230.9|2230.6|2231|2230.7|2231.2|2230.9|2230.9|2230.6|30
1631896070000|2021-09-17 16:27:50|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|21
1631896080000|2021-09-17 16:28:00|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|26
1631896090000|2021-09-17 16:28:10|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.5|2230.2|25
1631896100000|2021-09-17 16:28:20|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.3|2230|41
1631896110000|2021-09-17 16:28:30|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|23
1631896120000|2021-09-17 16:28:40|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|12
1631896130000|2021-09-17 16:28:50|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.6|2229.3|75
1631896140000|2021-09-17 16:29:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.8|2229.5|40
1631896150000|2021-09-17 16:29:10|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|36
1631896160000|2021-09-17 16:29:20|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.3|2229|24
1631896170000|2021-09-17 16:29:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|65
1631896180000|2021-09-17 16:29:40|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|19
1631896190000|2021-09-17 16:29:50|2229.6|2229.3|2228.5|2228.2|2229.8|2229.5|2228.4|2228.1|79
1631896200000|2021-09-17 16:30:00|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|48
1631896210000|2021-09-17 16:30:10|2228.6|2228.3|2229|2228.7|2229|2228.7|2228.5|2228.2|36
1631896220000|2021-09-17 16:30:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|36
1631896230000|2021-09-17 16:30:30|2229.2|2228.9|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|65
1631896240000|2021-09-17 16:30:40|2229.1|2228.8|2229.3|2229|2229.4|2229.1|2229.1|2228.8|35
1631896250000|2021-09-17 16:30:50|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229|2228.7|39
1631896260000|2021-09-17 16:31:00|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.2|2228.9|52
1631896270000|2021-09-17 16:31:10|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|63
1631896280000|2021-09-17 16:31:20|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.2|2228.9|46
1631896290000|2021-09-17 16:31:30|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|25
1631896300000|2021-09-17 16:31:40|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|10
1631896310000|2021-09-17 16:31:50|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|29
1631896320000|2021-09-17 16:32:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|48
1631896330000|2021-09-17 16:32:10|2229.7|2229.4|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|31
1631896340000|2021-09-17 16:32:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|35
1631896350000|2021-09-17 16:32:30|2230.1|2229.8|2230.8|2230.5|2230.9|2230.6|2230.1|2229.8|80
1631896360000|2021-09-17 16:32:40|2230.9|2230.6|2230.5|2230.2|2231|2230.7|2230.4|2230.1|42
1631896370000|2021-09-17 16:32:50|2230.4|2230.1|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|30
1631896380000|2021-09-17 16:33:00|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|21
1631896390000|2021-09-17 16:33:10|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|23
1631896400000|2021-09-17 16:33:20|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|28
1631896410000|2021-09-17 16:33:30|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.2|2229.9|31
1631896420000|2021-09-17 16:33:40|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.3|2230|26
1631896430000|2021-09-17 16:33:50|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230|2229.7|27
1631896440000|2021-09-17 16:34:00|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230|2229.7|33
1631896450000|2021-09-17 16:34:10|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|23
1631896460000|2021-09-17 16:34:20|2230.3|2230|2229.8|2229.5|2230.4|2230.1|2229.7|2229.4|30
1631896470000|2021-09-17 16:34:30|2229.7|2229.4|2229.8|2229.5|2230|2229.7|2229.6|2229.3|32
1631896480000|2021-09-17 16:34:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|39
1631896490000|2021-09-17 16:34:50|2230.2|2229.9|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|29
1631896500000|2021-09-17 16:35:00|2230.3|2230|2230.7|2230.4|2231|2230.7|2230.3|2230|65
1631896510000|2021-09-17 16:35:10|2230.9|2230.6|2231.6|2231.3|2231.6|2231.3|2230.8|2230.5|77
1631896520000|2021-09-17 16:35:20|2231.7|2231.4|2231.3|2231|2231.8|2231.5|2231.2|2230.9|58
1631896530000|2021-09-17 16:35:30|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|34
1631896540000|2021-09-17 16:35:40|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|20
1631896550000|2021-09-17 16:35:50|2231.7|2231.4|2232.3|2232|2232.3|2232|2231.7|2231.4|70
1631896560000|2021-09-17 16:36:00|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|55
1631896570000|2021-09-17 16:36:10|2232.7|2232.4|2233|2232.7|2233.4|2233.1|2232.7|2232.4|459
1631896580000|2021-09-17 16:36:20|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|79
1631896590000|2021-09-17 16:36:30|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|46
1631896600000|2021-09-17 16:36:40|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|49
1631896610000|2021-09-17 16:36:50|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|34
1631896620000|2021-09-17 16:37:00|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.4|2233.1|375
1631896630000|2021-09-17 16:37:10|2234|2233.7|2232.9|2232.6|2234|2233.7|2232.9|2232.6|89
1631896640000|2021-09-17 16:37:20|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.4|2232.1|83
1631896650000|2021-09-17 16:37:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|26
1631896660000|2021-09-17 16:37:40|2232.7|2232.4|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|52
1631896670000|2021-09-17 16:37:50|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|25
1631896680000|2021-09-17 16:38:00|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.5|2232.2|37
1631896690000|2021-09-17 16:38:10|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|25
1631896700000|2021-09-17 16:38:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|30
1631896710000|2021-09-17 16:38:30|2233|2232.7|2234|2233.7|2234.1|2233.8|2232.8|2232.5|65
1631896720000|2021-09-17 16:38:40|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|64
1631896730000|2021-09-17 16:38:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234|2233.7|48
1631896740000|2021-09-17 16:39:00|2234.5|2234.2|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|62
1631896750000|2021-09-17 16:39:10|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|30
1631896760000|2021-09-17 16:39:20|2234.2|2233.9|2234|2233.7|2234.4|2234.1|2234|2233.7|24
1631896770000|2021-09-17 16:39:30|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|51
1631896780000|2021-09-17 16:39:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|27
1631896790000|2021-09-17 16:39:50|2233.9|2233.6|2234.8|2234.5|2234.9|2234.6|2233.9|2233.6|91
1631896800000|2021-09-17 16:40:00|2234.6|2234.3|2235|2234.7|2235.2|2234.9|2234.5|2234.2|110
1631896810000|2021-09-17 16:40:10|2235.1|2234.8|2235.6|2235.3|2235.7|2235.4|2235|2234.7|121
1631896820000|2021-09-17 16:40:20|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.3|2235|109
1631896830000|2021-09-17 16:40:30|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|42
1631896840000|2021-09-17 16:40:40|2235.1|2234.8|2234.7|2234.4|2235.2|2234.9|2234.3|2234|97
1631896850000|2021-09-17 16:40:50|2234.9|2234.6|2235.7|2235.4|2235.7|2235.4|2234.9|2234.6|81
1631896860000|2021-09-17 16:41:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|146
1631896870000|2021-09-17 16:41:10|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|63
1631896880000|2021-09-17 16:41:20|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.7|2235.4|52
1631896890000|2021-09-17 16:41:30|2235.9|2235.6|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|102
1631896900000|2021-09-17 16:41:40|2236.5|2236.2|2235.7|2235.4|2236.5|2236.2|2235.7|2235.4|84
1631896910000|2021-09-17 16:41:50|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|33
1631896920000|2021-09-17 16:42:00|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|57
1631896930000|2021-09-17 16:42:10|2235.5|2235.2|2235.8|2235.5|2236|2235.7|2235.4|2235.1|103
1631896940000|2021-09-17 16:42:20|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|36
1631896950000|2021-09-17 16:42:30|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|34
1631896960000|2021-09-17 16:42:40|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.3|2235|35
1631896970000|2021-09-17 16:42:50|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|43
1631896980000|2021-09-17 16:43:00|2235|2234.7|2235.5|2235.2|2235.5|2235.2|2234.7|2234.4|103
1631896990000|2021-09-17 16:43:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235|2234.7|50
1631897000000|2021-09-17 16:43:20|2235.2|2234.9|2234.6|2234.3|2235.3|2235|2234.5|2234.2|54
1631897010000|2021-09-17 16:43:30|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|48
1631897020000|2021-09-17 16:43:40|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234|2233.7|75
1631897030000|2021-09-17 16:43:50|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|24
1631897040000|2021-09-17 16:44:00|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234|2233.7|38
1631897050000|2021-09-17 16:44:10|2234.1|2233.8|2234.6|2234.3|2235|2234.7|2234|2233.7|81
1631897060000|2021-09-17 16:44:20|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|83
1631897070000|2021-09-17 16:44:30|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|101
1631897080000|2021-09-17 16:44:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|48
1631897090000|2021-09-17 16:44:50|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|47
1631897100000|2021-09-17 16:45:00|2235.2|2234.9|2235.8|2235.5|2236.1|2235.8|2235.2|2234.9|122
1631897110000|2021-09-17 16:45:10|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|34
1631897120000|2021-09-17 16:45:20|2235.8|2235.5|2236.6|2236.3|2237.1|2236.8|2235.8|2235.5|146
1631897130000|2021-09-17 16:45:30|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|73
1631897140000|2021-09-17 16:45:40|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2235.8|2235.5|43
1631897150000|2021-09-17 16:45:50|2236.5|2236.2|2236.6|2236.3|2237|2236.7|2236.5|2236.2|64
1631897160000|2021-09-17 16:46:00|2236.7|2236.4|2236.5|2236.2|2236.9|2236.6|2236.3|2236|64
1631897170000|2021-09-17 16:46:10|2236.4|2236.1|2236.3|2236|2236.7|2236.4|2236.2|2235.9|57
1631897180000|2021-09-17 16:46:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2235.9|2235.6|53
1631897190000|2021-09-17 16:46:30|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|33
1631897200000|2021-09-17 16:46:40|2236.1|2235.8|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|57
1631897210000|2021-09-17 16:46:50|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.6|2235.3|38
1631897220000|2021-09-17 16:47:00|2235.9|2235.6|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|63
1631897230000|2021-09-17 16:47:10|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.3|2235|88
1631897240000|2021-09-17 16:47:20|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|27
1631897250000|2021-09-17 16:47:30|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|42
1631897260000|2021-09-17 16:47:40|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2235.7|2235.4|25
1631897270000|2021-09-17 16:47:50|2235.9|2235.6|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|48
1631897280000|2021-09-17 16:48:00|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|53
1631897290000|2021-09-17 16:48:10|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.2|2234.9|42
1631897300000|2021-09-17 16:48:20|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2234.9|2234.6|44
1631897310000|2021-09-17 16:48:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.7|2234.4|47
1631897320000|2021-09-17 16:48:40|2235.1|2234.8|2235.3|2235|2235.5|2235.2|2235.1|2234.8|38
1631897330000|2021-09-17 16:48:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|43
1631897340000|2021-09-17 16:49:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|54
1631897350000|2021-09-17 16:49:10|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|28
1631897360000|2021-09-17 16:49:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|47
1631897370000|2021-09-17 16:49:30|2235.6|2235.3|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|40
1631897380000|2021-09-17 16:49:40|2235.4|2235.1|2235.9|2235.6|2236|2235.7|2235.2|2234.9|40
1631897390000|2021-09-17 16:49:50|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|32
1631897400000|2021-09-17 16:50:00|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|68
1631897410000|2021-09-17 16:50:10|2236|2235.7|2237|2236.7|2237.1|2236.8|2236|2235.7|88
1631897420000|2021-09-17 16:50:20|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|63
1631897430000|2021-09-17 16:50:30|2237.3|2237|2236.5|2236.2|2237.3|2237|2236.5|2236.2|61
1631897440000|2021-09-17 16:50:40|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.6|2236.3|28
1631897450000|2021-09-17 16:50:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2236.9|2236.6|49
1631897460000|2021-09-17 16:51:00|2237.5|2237.2|2236.6|2236.3|2237.5|2237.2|2236.5|2236.2|85
1631897470000|2021-09-17 16:51:10|2236.7|2236.4|2235.8|2235.5|2236.8|2236.5|2235.8|2235.5|63
1631897480000|2021-09-17 16:51:20|2235.9|2235.6|2236.6|2236.3|2236.8|2236.5|2235.7|2235.4|170
1631897490000|2021-09-17 16:51:30|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|67
1631897500000|2021-09-17 16:51:40|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|56
1631897510000|2021-09-17 16:51:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.7|2236.4|58
1631897520000|2021-09-17 16:52:00|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.9|2236.6|59
1631897530000|2021-09-17 16:52:10|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.3|2236|40
1631897540000|2021-09-17 16:52:20|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|30
1631897550000|2021-09-17 16:52:30|2236.8|2236.5|2238.2|2237.9|2238.6|2238.3|2236.8|2236.5|192
1631897560000|2021-09-17 16:52:40|2238.1|2237.8|2238.4|2238.1|2238.5|2238.2|2237.9|2237.6|98
1631897570000|2021-09-17 16:52:50|2238.3|2238|2237.6|2237.3|2238.5|2238.2|2237.3|2237|79
1631897580000|2021-09-17 16:53:00|2237.5|2237.2|2236.9|2236.6|2237.7|2237.4|2236.7|2236.4|98
1631897590000|2021-09-17 16:53:10|2236.8|2236.5|2236.3|2236|2236.9|2236.6|2236.3|2236|61
1631897600000|2021-09-17 16:53:20|2236.1|2235.8|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|79
1631897610000|2021-09-17 16:53:30|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2236|2235.7|51
1631897620000|2021-09-17 16:53:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.3|2236|33
1631897630000|2021-09-17 16:53:50|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.3|2236|57
1631897640000|2021-09-17 16:54:00|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2235.6|2235.3|73
1631897650000|2021-09-17 16:54:10|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|29
1631897660000|2021-09-17 16:54:20|2236.1|2235.8|2236.4|2236.1|2236.6|2236.3|2236.1|2235.8|49
1631897670000|2021-09-17 16:54:30|2236.6|2236.3|2236.8|2236.5|2237|2236.7|2236.5|2236.2|101
1631897680000|2021-09-17 16:54:40|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.6|2236.3|43
1631897690000|2021-09-17 16:54:50|2236.8|2236.5|2237.4|2237.1|2237.4|2237.1|2236.7|2236.4|55
1631897700000|2021-09-17 16:55:00|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.2|2236.9|80
1631897710000|2021-09-17 16:55:10|2237.8|2237.5|2238.1|2237.8|2238.3|2238|2237.8|2237.5|91
1631897720000|2021-09-17 16:55:20|2238|2237.7|2237.2|2236.9|2238.1|2237.8|2237.2|2236.9|29
1631897730000|2021-09-17 16:55:30|2237.1|2236.8|2236.9|2236.6|2237.2|2236.9|2236.7|2236.4|27
1631897740000|2021-09-17 16:55:40|2236.8|2236.5|2235.9|2235.6|2236.9|2236.6|2235.9|2235.6|18
1631897750000|2021-09-17 16:55:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.2|2234.9|84
1631897760000|2021-09-17 16:56:00|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235|2234.7|77
1631897770000|2021-09-17 16:56:10|2235.5|2235.2|2235|2234.7|2235.5|2235.2|2235|2234.7|33
1631897780000|2021-09-17 16:56:20|2235.2|2234.9|2235.3|2235|2235.8|2235.5|2235.2|2234.9|26
1631897790000|2021-09-17 16:56:30|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|21
1631897800000|2021-09-17 16:56:40|2235.2|2234.9|2235.3|2235|2235.6|2235.3|2235.2|2234.9|14
1631897810000|2021-09-17 16:56:50|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|13
1631897820000|2021-09-17 16:57:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|27
1631897830000|2021-09-17 16:57:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|44
1631897840000|2021-09-17 16:57:20|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235|2234.7|48
1631897850000|2021-09-17 16:57:30|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.3|2235|27
1631897860000|2021-09-17 16:57:40|2235.5|2235.2|2236|2235.7|2236.2|2235.9|2235.5|2235.2|29
1631897870000|2021-09-17 16:57:50|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|6
1631897880000|2021-09-17 16:58:00|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|16
1631897890000|2021-09-17 16:58:10|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|23
1631897900000|2021-09-17 16:58:20|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|33
1631897910000|2021-09-17 16:58:30|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.4|2235.1|23
1631897920000|2021-09-17 16:58:40|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|30
1631897930000|2021-09-17 16:58:50|2235.3|2235|2236|2235.7|2236|2235.7|2235.3|2235|29
1631897940000|2021-09-17 16:59:00|2236.2|2235.9|2236.2|2235.9|2236.6|2236.3|2236|2235.7|46
1631897950000|2021-09-17 16:59:10|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.1|2235.8|19
1631897960000|2021-09-17 16:59:20|2236.2|2235.9|2235.3|2235|2236.2|2235.9|2235.3|2235|24
1631897970000|2021-09-17 16:59:30|2235.2|2234.9|2234.7|2234.4|2235.3|2235|2234.6|2234.3|37
1631897980000|2021-09-17 16:59:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.3|2234|78
1631897990000|2021-09-17 16:59:50|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|27
1631898000000|2021-09-17 17:00:00|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|63
1631898010000|2021-09-17 17:00:10|2235.5|2235.2|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|41
1631898020000|2021-09-17 17:00:20|2235.2|2234.9|2236.1|2235.8|2236.1|2235.8|2235.1|2234.8|35
1631898030000|2021-09-17 17:00:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236|2235.7|30
1631898040000|2021-09-17 17:00:40|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.9|2235.6|37
1631898050000|2021-09-17 17:00:50|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|29
1631898060000|2021-09-17 17:01:00|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|34
1631898070000|2021-09-17 17:01:10|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.3|2235|82
1631898080000|2021-09-17 17:01:20|2235.5|2235.2|2236|2235.7|2236.3|2236|2235.4|2235.1|26
1631898090000|2021-09-17 17:01:30|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|31
1631898100000|2021-09-17 17:01:40|2235.5|2235.2|2234.7|2234.4|2235.5|2235.2|2234.6|2234.3|34
1631898110000|2021-09-17 17:01:50|2234.9|2234.6|2234.1|2233.8|2235|2234.7|2234.1|2233.8|62
1631898120000|2021-09-17 17:02:00|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|78
1631898130000|2021-09-17 17:02:10|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|60
1631898140000|2021-09-17 17:02:20|2234.4|2234.1|2234|2233.7|2234.5|2234.2|2233.6|2233.3|59
1631898150000|2021-09-17 17:02:30|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|64
1631898160000|2021-09-17 17:02:40|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|45
1631898170000|2021-09-17 17:02:50|2233.4|2233.1|2233.4|2233.1|2233.7|2233.4|2233.2|2232.9|42
1631898180000|2021-09-17 17:03:00|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|63
1631898190000|2021-09-17 17:03:10|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.5|2233.2|44
1631898200000|2021-09-17 17:03:20|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.3|2233|66
1631898210000|2021-09-17 17:03:30|2233.5|2233.2|2233.8|2233.5|2234|2233.7|2233.5|2233.2|42
1631898220000|2021-09-17 17:03:40|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|23
1631898230000|2021-09-17 17:03:50|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|12
1631898240000|2021-09-17 17:04:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|23
1631898250000|2021-09-17 17:04:10|2233.2|2232.9|2233|2232.7|2233.3|2233|2232.9|2232.6|36
1631898260000|2021-09-17 17:04:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|22
1631898270000|2021-09-17 17:04:30|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|15
1631898280000|2021-09-17 17:04:40|2233.4|2233.1|2234|2233.7|2234.2|2233.9|2233.4|2233.1|36
1631898290000|2021-09-17 17:04:50|2234.2|2233.9|2233.4|2233.1|2234.3|2234|2233.4|2233.1|21
1631898300000|2021-09-17 17:05:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.3|2233|34
1631898310000|2021-09-17 17:05:10|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|15
1631898320000|2021-09-17 17:05:20|2233.4|2233.1|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|53
1631898330000|2021-09-17 17:05:30|2232.6|2232.3|2233.5|2233.2|2233.5|2233.2|2232.6|2232.3|44
1631898340000|2021-09-17 17:05:40|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|15
1631898350000|2021-09-17 17:05:50|2233.3|2233|2233.3|2233|2233.4|2233.1|2232.9|2232.6|271
1631898360000|2021-09-17 17:06:00|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|24
1631898370000|2021-09-17 17:06:10|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|8
1631898380000|2021-09-17 17:06:20|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|13
1631898390000|2021-09-17 17:06:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|18
1631898400000|2021-09-17 17:06:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|17
1631898410000|2021-09-17 17:06:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|14
1631898420000|2021-09-17 17:07:00|2233.6|2233.3|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|23
1631898430000|2021-09-17 17:07:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|10
1631898440000|2021-09-17 17:07:20|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|11
1631898450000|2021-09-17 17:07:30|2233.4|2233.1|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|19
1631898460000|2021-09-17 17:07:40|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.3|2233|27
1631898470000|2021-09-17 17:07:50|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|11
1631898480000|2021-09-17 17:08:00|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|69
1631898490000|2021-09-17 17:08:10|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|45
1631898500000|2021-09-17 17:08:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|41
1631898510000|2021-09-17 17:08:30|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.3|2233|38
1631898520000|2021-09-17 17:08:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|9
1631898530000|2021-09-17 17:08:50|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.8|2233.5|75
1631898540000|2021-09-17 17:09:00|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|41
1631898550000|2021-09-17 17:09:10|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|76
1631898560000|2021-09-17 17:09:20|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|49
1631898570000|2021-09-17 17:09:30|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|20
1631898580000|2021-09-17 17:09:40|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|28
1631898590000|2021-09-17 17:09:50|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|15
1631898600000|2021-09-17 17:10:00|2234|2233.7|2234.4|2234.1|2234.7|2234.4|2234|2233.7|48
1631898610000|2021-09-17 17:10:10|2234.3|2234|2234|2233.7|2234.4|2234.1|2234|2233.7|16
1631898620000|2021-09-17 17:10:20|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.6|2233.3|11
1631898630000|2021-09-17 17:10:30|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.6|2233.3|49
1631898640000|2021-09-17 17:10:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|95
1631898650000|2021-09-17 17:10:50|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.6|2233.3|60
1631898660000|2021-09-17 17:11:00|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|12
1631898670000|2021-09-17 17:11:10|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.7|2233.4|25
1631898680000|2021-09-17 17:11:20|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|16
1631898690000|2021-09-17 17:11:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|20
1631898700000|2021-09-17 17:11:40|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234|2233.7|16
1631898710000|2021-09-17 17:11:50|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.6|2233.3|10
1631898720000|2021-09-17 17:12:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|15
1631898730000|2021-09-17 17:12:10|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|18
1631898740000|2021-09-17 17:12:20|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|17
1631898750000|2021-09-17 17:12:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|7
1631898760000|2021-09-17 17:12:40|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|24
1631898770000|2021-09-17 17:12:50|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|61
1631898780000|2021-09-17 17:13:00|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|46
1631898790000|2021-09-17 17:13:10|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|12
1631898800000|2021-09-17 17:13:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|19
1631898810000|2021-09-17 17:13:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|16
1631898820000|2021-09-17 17:13:40|2233|2232.7|2233|2232.7|2233|2232.7|2232.7|2232.4|34
1631898830000|2021-09-17 17:13:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|21
1631898840000|2021-09-17 17:14:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|20
1631898850000|2021-09-17 17:14:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|17
1631898860000|2021-09-17 17:14:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|11
1631898870000|2021-09-17 17:14:30|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|5
1631898880000|2021-09-17 17:14:40|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.7|2232.4|23
1631898890000|2021-09-17 17:14:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|13
1631898900000|2021-09-17 17:15:00|2233|2232.7|2232.7|2232.4|2233.4|2233.1|2232.7|2232.4|297
1631898910000|2021-09-17 17:15:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|22
1631898920000|2021-09-17 17:15:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|55
1631898930000|2021-09-17 17:15:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|15
1631898940000|2021-09-17 17:15:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|29
1631898950000|2021-09-17 17:15:50|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|28
1631898960000|2021-09-17 17:16:00|2233.8|2233.5|2233|2232.7|2233.8|2233.5|2232.9|2232.6|19
1631898970000|2021-09-17 17:16:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|7
1631898980000|2021-09-17 17:16:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|16
1631898990000|2021-09-17 17:16:30|2232.7|2232.4|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|8
1631899000000|2021-09-17 17:16:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|27
1631899010000|2021-09-17 17:16:50|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|21
1631899020000|2021-09-17 17:17:00|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.8|2231.5|71
1631899030000|2021-09-17 17:17:10|2232.1|2231.8|2231.5|2231.2|2232.1|2231.8|2231.4|2231.1|101
1631899040000|2021-09-17 17:17:20|2231.7|2231.4|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|33
1631899050000|2021-09-17 17:17:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|56
1631899060000|2021-09-17 17:17:40|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|18
1631899070000|2021-09-17 17:17:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|83
1631899080000|2021-09-17 17:18:00|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|41
1631899090000|2021-09-17 17:18:10|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|19
1631899100000|2021-09-17 17:18:20|2231.5|2231.2|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|17
1631899110000|2021-09-17 17:18:30|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|8
1631899120000|2021-09-17 17:18:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|4
1631899130000|2021-09-17 17:18:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|33
1631899140000|2021-09-17 17:19:00|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|22
1631899150000|2021-09-17 17:19:10|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|26
1631899160000|2021-09-17 17:19:20|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231|2230.7|30
1631899170000|2021-09-17 17:19:30|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|12
1631899180000|2021-09-17 17:19:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|13
1631899190000|2021-09-17 17:19:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231|2230.7|17
1631899200000|2021-09-17 17:20:00|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|24
1631899210000|2021-09-17 17:20:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|25
1631899220000|2021-09-17 17:20:20|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|15
1631899230000|2021-09-17 17:20:30|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|16
1631899240000|2021-09-17 17:20:40|2231|2230.7|2231|2230.7|2231.3|2231|2230.9|2230.6|64
1631899250000|2021-09-17 17:20:50|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2230.4|2230.1|54
1631899260000|2021-09-17 17:21:00|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.7|2230.4|27
1631899270000|2021-09-17 17:21:10|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|72
1631899280000|2021-09-17 17:21:20|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|53
1631899290000|2021-09-17 17:21:30|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|65
1631899300000|2021-09-17 17:21:40|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.2|2229.9|67
1631899310000|2021-09-17 17:21:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1631899320000|2021-09-17 17:22:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230|2229.7|45
1631899330000|2021-09-17 17:22:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|63
1631899340000|2021-09-17 17:22:20|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|73
1631899350000|2021-09-17 17:22:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|55
1631899360000|2021-09-17 17:22:40|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|88
1631899370000|2021-09-17 17:22:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|34
1631899380000|2021-09-17 17:23:00|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|30
1631899390000|2021-09-17 17:23:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|25
1631899400000|2021-09-17 17:23:20|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|71
1631899410000|2021-09-17 17:23:30|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|26
1631899420000|2021-09-17 17:23:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|27
1631899430000|2021-09-17 17:23:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|22
1631899440000|2021-09-17 17:24:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|31
1631899450000|2021-09-17 17:24:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|15
1631899460000|2021-09-17 17:24:20|2229|2228.7|2229.3|2229|2229.4|2229.1|2229|2228.7|27
1631899470000|2021-09-17 17:24:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|45
1631899480000|2021-09-17 17:24:40|2229.2|2228.9|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|24
1631899490000|2021-09-17 17:24:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|17
1631899500000|2021-09-17 17:25:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|32
1631899510000|2021-09-17 17:25:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|27
1631899520000|2021-09-17 17:25:20|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|34
1631899530000|2021-09-17 17:25:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|15
1631899540000|2021-09-17 17:25:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.3|2228|45
1631899550000|2021-09-17 17:25:50|2228.4|2228.1|2228.5|2228.2|2228.8|2228.5|2228.3|2228|18
1631899560000|2021-09-17 17:26:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|33
1631899570000|2021-09-17 17:26:10|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|13
1631899580000|2021-09-17 17:26:20|2228.2|2227.9|2228.4|2228.1|2228.7|2228.4|2228.2|2227.9|29
1631899590000|2021-09-17 17:26:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|42
1631899600000|2021-09-17 17:26:40|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|9
1631899610000|2021-09-17 17:26:50|2228.5|2228.2|2229.3|2229|2229.3|2229|2228.5|2228.2|31
1631899620000|2021-09-17 17:27:00|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.8|2228.5|40
1631899630000|2021-09-17 17:27:10|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|20
1631899640000|2021-09-17 17:27:20|2228.8|2228.5|2229.2|2228.9|2229.3|2229|2228.8|2228.5|29
1631899650000|2021-09-17 17:27:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|14
1631899660000|2021-09-17 17:27:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|9
1631899670000|2021-09-17 17:27:50|2229.2|2228.9|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|29
1631899680000|2021-09-17 17:28:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229|2228.7|9
1631899690000|2021-09-17 17:28:10|2229.1|2228.8|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|13
1631899700000|2021-09-17 17:28:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229|2228.7|43
1631899710000|2021-09-17 17:28:30|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|31
1631899720000|2021-09-17 17:28:40|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|32
1631899730000|2021-09-17 17:28:50|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|32
1631899740000|2021-09-17 17:29:00|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.2|2228.9|42
1631899750000|2021-09-17 17:29:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|12
1631899760000|2021-09-17 17:29:20|2229.5|2229.2|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|13
1631899770000|2021-09-17 17:29:30|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|10
1631899780000|2021-09-17 17:29:40|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|8
1631899790000|2021-09-17 17:29:50|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|139
1631899800000|2021-09-17 17:30:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|36
1631899810000|2021-09-17 17:30:10|2229.3|2229|2228.5|2228.2|2229.3|2229|2228.5|2228.2|78
1631899820000|2021-09-17 17:30:20|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|25
1631899830000|2021-09-17 17:30:30|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.3|2228|28
1631899840000|2021-09-17 17:30:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|12
1631899850000|2021-09-17 17:30:50|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.6|2228.3|23
1631899860000|2021-09-17 17:31:00|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|23
1631899870000|2021-09-17 17:31:10|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|16
1631899880000|2021-09-17 17:31:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|26
1631899890000|2021-09-17 17:31:30|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|40
1631899900000|2021-09-17 17:31:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|8
1631899910000|2021-09-17 17:31:50|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|14
1631899920000|2021-09-17 17:32:00|2228.6|2228.3|2228|2227.7|2228.7|2228.4|2227.9|2227.6|46
1631899930000|2021-09-17 17:32:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|60
1631899940000|2021-09-17 17:32:20|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2226.9|2226.6|88
1631899950000|2021-09-17 17:32:30|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|50
1631899960000|2021-09-17 17:32:40|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|52
1631899970000|2021-09-17 17:32:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|45
1631899980000|2021-09-17 17:33:00|2227|2226.7|2227.4|2227.1|2227.6|2227.3|2226.9|2226.6|61
1631899990000|2021-09-17 17:33:10|2227.6|2227.3|2228.1|2227.8|2228.2|2227.9|2227.6|2227.3|78
1631900000000|2021-09-17 17:33:20|2228|2227.7|2228.3|2228|2228.4|2228.1|2227.9|2227.6|22
1631900010000|2021-09-17 17:33:30|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|28
1631900020000|2021-09-17 17:33:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|11
1631900030000|2021-09-17 17:33:50|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|20
1631900040000|2021-09-17 17:34:00|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|40
1631900050000|2021-09-17 17:34:10|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|28
1631900060000|2021-09-17 17:34:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|32
1631900070000|2021-09-17 17:34:30|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|42
1631900080000|2021-09-17 17:34:40|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|47
1631900090000|2021-09-17 17:34:50|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|85
1631900100000|2021-09-17 17:35:00|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.9|2227.6|96
1631900110000|2021-09-17 17:35:10|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228|2227.7|50
1631900120000|2021-09-17 17:35:20|2228.3|2228|2228.3|2228|2228.7|2228.4|2228.2|2227.9|32
1631900130000|2021-09-17 17:35:30|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2228.3|2228|32
1631900140000|2021-09-17 17:35:40|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|23
1631900150000|2021-09-17 17:35:50|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.7|2228.4|19
1631900160000|2021-09-17 17:36:00|2229|2228.7|2228.9|2228.6|2229.3|2229|2228.7|2228.4|42
1631900170000|2021-09-17 17:36:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|47
1631900180000|2021-09-17 17:36:20|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|22
1631900190000|2021-09-17 17:36:30|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|9
1631900200000|2021-09-17 17:36:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|12
1631900210000|2021-09-17 17:36:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.9|2227.6|22
1631900220000|2021-09-17 17:37:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.6|2227.3|14
1631900230000|2021-09-17 17:37:10|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.7|2227.4|16
1631900240000|2021-09-17 17:37:20|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.6|2227.3|26
1631900250000|2021-09-17 17:37:30|2227.7|2227.4|2228.3|2228|2228.4|2228.1|2227.6|2227.3|8
1631900260000|2021-09-17 17:37:40|2228.4|2228.1|2228.9|2228.6|2229|2228.7|2228.4|2228.1|44
1631900270000|2021-09-17 17:37:50|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.6|2228.3|39
1631900280000|2021-09-17 17:38:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|19
1631900290000|2021-09-17 17:38:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|33
1631900300000|2021-09-17 17:38:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|23
1631900310000|2021-09-17 17:38:30|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|12
1631900320000|2021-09-17 17:38:40|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|15
1631900330000|2021-09-17 17:38:50|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|20
1631900340000|2021-09-17 17:39:00|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.3|2228|13
1631900350000|2021-09-17 17:39:10|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.2|2227.9|22
1631900360000|2021-09-17 17:39:20|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|20
1631900370000|2021-09-17 17:39:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|10
1631900380000|2021-09-17 17:39:40|2228.6|2228.3|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|13
1631900390000|2021-09-17 17:39:50|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|8
1631900400000|2021-09-17 17:40:00|2228.4|2228.1|2228.5|2228.2|2228.8|2228.5|2228.4|2228.1|17
1631900410000|2021-09-17 17:40:10|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.4|2228.1|28
1631900420000|2021-09-17 17:40:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|22
1631900430000|2021-09-17 17:40:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|32
1631900440000|2021-09-17 17:40:40|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|8
1631900450000|2021-09-17 17:40:50|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|16
1631900460000|2021-09-17 17:41:00|2228.3|2228|2228|2227.7|2228.4|2228.1|2228|2227.7|31
1631900470000|2021-09-17 17:41:10|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|12
1631900480000|2021-09-17 17:41:20|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|13
1631900490000|2021-09-17 17:41:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|29
1631900500000|2021-09-17 17:41:40|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|8
1631900510000|2021-09-17 17:41:50|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|25
1631900520000|2021-09-17 17:42:00|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|25
1631900530000|2021-09-17 17:42:10|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.3|2227|21
1631900540000|2021-09-17 17:42:20|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.3|2227|13
1631900550000|2021-09-17 17:42:30|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|10
1631900560000|2021-09-17 17:42:40|2227.8|2227.5|2227.6|2227.3|2228|2227.7|2227.6|2227.3|13
1631900570000|2021-09-17 17:42:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|14
1631900580000|2021-09-17 17:43:00|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|29
1631900590000|2021-09-17 17:43:10|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|11
1631900600000|2021-09-17 17:43:20|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|16
1631900610000|2021-09-17 17:43:30|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|14
1631900620000|2021-09-17 17:43:40|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|17
1631900630000|2021-09-17 17:43:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|9
1631900640000|2021-09-17 17:44:00|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|10
1631900650000|2021-09-17 17:44:10|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|22
1631900660000|2021-09-17 17:44:20|2227.5|2227.2|2226.7|2226.4|2227.5|2227.2|2226.6|2226.3|85
1631900670000|2021-09-17 17:44:30|2226.6|2226.3|2226.7|2226.4|2227.1|2226.8|2226.6|2226.3|52
1631900680000|2021-09-17 17:44:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|15
1631900690000|2021-09-17 17:44:50|2226.9|2226.6|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|5
1631900700000|2021-09-17 17:45:00|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.2|2226.9|28
1631900710000|2021-09-17 17:45:10|2227.5|2227.2|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|19
1631900720000|2021-09-17 17:45:20|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|10
1631900730000|2021-09-17 17:45:30|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|15
1631900740000|2021-09-17 17:45:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|17
1631900750000|2021-09-17 17:45:50|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|32
1631900760000|2021-09-17 17:46:00|2226.2|2225.9|2226|2225.7|2226.5|2226.2|2226|2225.7|41
1631900770000|2021-09-17 17:46:10|2225.9|2225.6|2225.9|2225.6|2226.3|2226|2225.8|2225.5|62
1631900780000|2021-09-17 17:46:20|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.7|2225.4|45
1631900790000|2021-09-17 17:46:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|33
1631900800000|2021-09-17 17:46:40|2225.8|2225.5|2224.4|2224.1|2225.8|2225.5|2224.3|2224|144
1631900810000|2021-09-17 17:46:50|2224.7|2224.4|2224.7|2224.4|2225|2224.7|2224.6|2224.3|51
1631900820000|2021-09-17 17:47:00|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|26
1631900830000|2021-09-17 17:47:10|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2224.2|2223.9|22
1631900840000|2021-09-17 17:47:20|2224.3|2224|2223.7|2223.4|2224.3|2224|2223.6|2223.3|307
1631900850000|2021-09-17 17:47:30|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|191
1631900860000|2021-09-17 17:47:40|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|36
1631900870000|2021-09-17 17:47:50|2223.5|2223.2|2222.9|2222.6|2223.7|2223.4|2222.9|2222.6|175
1631900880000|2021-09-17 17:48:00|2223|2222.7|2223|2222.7|2223|2222.7|2222.6|2222.3|97
1631900890000|2021-09-17 17:48:10|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2222.8|2222.5|57
1631900900000|2021-09-17 17:48:20|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|34
1631900910000|2021-09-17 17:48:30|2222.8|2222.5|2222.3|2222|2222.8|2222.5|2222.1|2221.8|72
1631900920000|2021-09-17 17:48:40|2222.4|2222.1|2223.1|2222.8|2223.1|2222.8|2222.4|2222.1|67
1631900930000|2021-09-17 17:48:50|2223.2|2222.9|2223|2222.7|2223.4|2223.1|2223|2222.7|75
1631900940000|2021-09-17 17:49:00|2223.1|2222.8|2222.1|2221.8|2223.4|2223.1|2222.1|2221.8|48
1631900950000|2021-09-17 17:49:10|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.6|2221.3|76
1631900960000|2021-09-17 17:49:20|2221.9|2221.6|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|60
1631900970000|2021-09-17 17:49:30|2221.6|2221.3|2221.3|2221|2221.7|2221.4|2221.2|2220.9|59
1631900980000|2021-09-17 17:49:40|2221.4|2221.1|2220.7|2220.4|2221.4|2221.1|2220.6|2220.3|238
1631900990000|2021-09-17 17:49:50|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|117
1631901000000|2021-09-17 17:50:00|2220.9|2220.6|2220.3|2220|2221|2220.7|2220.3|2220|119
1631901010000|2021-09-17 17:50:10|2220.2|2219.9|2220|2219.7|2220.5|2220.2|2219.9|2219.6|115
1631901020000|2021-09-17 17:50:20|2220.3|2220|2220.4|2220.1|2220.8|2220.5|2220.1|2219.8|85
1631901030000|2021-09-17 17:50:30|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|70
1631901040000|2021-09-17 17:50:40|2220.7|2220.4|2220.3|2220|2220.7|2220.4|2220.3|2220|46
1631901050000|2021-09-17 17:50:50|2220.4|2220.1|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|48
1631901060000|2021-09-17 17:51:00|2220.7|2220.4|2219.8|2219.5|2220.7|2220.4|2219.8|2219.5|123
1631901070000|2021-09-17 17:51:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.4|2219.1|85
1631901080000|2021-09-17 17:51:20|2220|2219.7|2220.1|2219.8|2220.3|2220|2219.8|2219.5|59
1631901090000|2021-09-17 17:51:30|2220|2219.7|2219.5|2219.2|2220.1|2219.8|2219.4|2219.1|43
1631901100000|2021-09-17 17:51:40|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|31
1631901110000|2021-09-17 17:51:50|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|26
1631901120000|2021-09-17 17:52:00|2219.7|2219.4|2219.9|2219.6|2220.2|2219.9|2219.7|2219.4|70
1631901130000|2021-09-17 17:52:10|2219.8|2219.5|2219.6|2219.3|2220|2219.7|2219.6|2219.3|85
1631901140000|2021-09-17 17:52:20|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.3|2219|84
1631901150000|2021-09-17 17:52:30|2219.5|2219.2|2218.9|2218.6|2219.6|2219.3|2218.8|2218.5|187
1631901160000|2021-09-17 17:52:40|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|131
1631901170000|2021-09-17 17:52:50|2218.5|2218.2|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|136
1631901180000|2021-09-17 17:53:00|2218.2|2217.9|2217.7|2217.4|2218.3|2218|2217.7|2217.4|113
1631901190000|2021-09-17 17:53:10|2217.6|2217.3|2217.7|2217.4|2218|2217.7|2217.6|2217.3|129
1631901200000|2021-09-17 17:53:20|2217.8|2217.5|2217.3|2217|2217.8|2217.5|2217.2|2216.9|136
1631901210000|2021-09-17 17:53:30|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2216.9|2216.6|117
1631901220000|2021-09-17 17:53:40|2217.1|2216.8|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|168
1631901230000|2021-09-17 17:53:50|2217.4|2217.1|2218.6|2218.3|2218.9|2218.6|2217.4|2217.1|423
1631901240000|2021-09-17 17:54:00|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|66
1631901250000|2021-09-17 17:54:10|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|184
1631901260000|2021-09-17 17:54:20|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.7|2218.4|107
1631901270000|2021-09-17 17:54:30|2218.8|2218.5|2219.1|2218.8|2219.3|2219|2218.8|2218.5|93
1631901280000|2021-09-17 17:54:40|2219|2218.7|2219.7|2219.4|2219.8|2219.5|2219|2218.7|128
1631901290000|2021-09-17 17:54:50|2219.6|2219.3|2218.7|2218.4|2219.6|2219.3|2218.7|2218.4|166
1631901300000|2021-09-17 17:55:00|2218.5|2218.2|2218.5|2218.2|2218.9|2218.6|2218.2|2217.9|246
1631901310000|2021-09-17 17:55:10|2218.4|2218.1|2220|2219.7|2220|2219.7|2218.4|2218.1|117
1631901320000|2021-09-17 17:55:20|2219.9|2219.6|2219.6|2219.3|2220.3|2220|2219.6|2219.3|101
1631901330000|2021-09-17 17:55:30|2219.3|2219|2219|2218.7|2219.3|2219|2218.9|2218.6|66
1631901340000|2021-09-17 17:55:40|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.8|2218.5|60
1631901350000|2021-09-17 17:55:50|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|60
1631901360000|2021-09-17 17:56:00|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218|2217.7|99
1631901370000|2021-09-17 17:56:10|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.3|2218|75
1631901380000|2021-09-17 17:56:20|2218.6|2218.3|2219.7|2219.4|2219.7|2219.4|2218.6|2218.3|103
1631901390000|2021-09-17 17:56:30|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|42
1631901400000|2021-09-17 17:56:40|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|48
1631901410000|2021-09-17 17:56:50|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219|2218.7|51
1631901420000|2021-09-17 17:57:00|2219|2218.7|2218.5|2218.2|2219.1|2218.8|2218.4|2218.1|93
1631901430000|2021-09-17 17:57:10|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.3|2218|58
1631901440000|2021-09-17 17:57:20|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|76
1631901450000|2021-09-17 17:57:30|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.6|2218.3|85
1631901460000|2021-09-17 17:57:40|2219.2|2218.9|2219.7|2219.4|2219.8|2219.5|2219.2|2218.9|85
1631901470000|2021-09-17 17:57:50|2219.4|2219.1|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|80
1631901480000|2021-09-17 17:58:00|2219.1|2218.8|2219.5|2219.2|2219.9|2219.6|2219|2218.7|38
1631901490000|2021-09-17 17:58:10|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|42
1631901500000|2021-09-17 17:58:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|86
1631901510000|2021-09-17 17:58:30|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|49
1631901520000|2021-09-17 17:58:40|2219|2218.7|2219|2218.7|2219.3|2219|2219|2218.7|46
1631901530000|2021-09-17 17:58:50|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2219.1|2218.8|75
1631901540000|2021-09-17 17:59:00|2219|2218.7|2219|2218.7|2219.3|2219|2218.8|2218.5|115
1631901550000|2021-09-17 17:59:10|2218.9|2218.6|2218.9|2218.6|2219.3|2219|2218.9|2218.6|79
1631901560000|2021-09-17 17:59:20|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|58
1631901570000|2021-09-17 17:59:30|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|80
1631901580000|2021-09-17 17:59:40|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|53
1631901590000|2021-09-17 17:59:50|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|61
1631901600000|2021-09-17 18:00:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.2|2218.9|57
1631901610000|2021-09-17 18:00:10|2219.4|2219.1|2218.8|2218.5|2219.4|2219.1|2218.7|2218.4|112
1631901620000|2021-09-17 18:00:20|2219|2218.7|2220.4|2220.1|2220.5|2220.2|2218.9|2218.6|214
1631901630000|2021-09-17 18:00:30|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|45
1631901640000|2021-09-17 18:00:40|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.9|2219.6|75
1631901650000|2021-09-17 18:00:50|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|71
1631901660000|2021-09-17 18:01:00|2220.1|2219.8|2219.4|2219.1|2220.2|2219.9|2219.2|2218.9|61
1631901670000|2021-09-17 18:01:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219|2218.7|61
1631901680000|2021-09-17 18:01:20|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|26
1631901690000|2021-09-17 18:01:30|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219|2218.7|52
1631901700000|2021-09-17 18:01:40|2219.1|2218.8|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|74
1631901710000|2021-09-17 18:01:50|2219.9|2219.6|2220.2|2219.9|2220.3|2220|2219.8|2219.5|38
1631901720000|2021-09-17 18:02:00|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|67
1631901730000|2021-09-17 18:02:10|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|47
1631901740000|2021-09-17 18:02:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|65
1631901750000|2021-09-17 18:02:30|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|73
1631901760000|2021-09-17 18:02:40|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.3|2220|127
1631901770000|2021-09-17 18:02:50|2220.2|2219.9|2221.3|2221|2221.3|2221|2220.2|2219.9|111
1631901780000|2021-09-17 18:03:00|2221.2|2220.9|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|81
1631901790000|2021-09-17 18:03:10|2221.2|2220.9|2220.7|2220.4|2221.2|2220.9|2220.6|2220.3|60
1631901800000|2021-09-17 18:03:20|2220.6|2220.3|2220.4|2220.1|2220.9|2220.6|2220.3|2220|27
1631901810000|2021-09-17 18:03:30|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.1|2219.8|27
1631901820000|2021-09-17 18:03:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|24
1631901830000|2021-09-17 18:03:50|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|84
1631901840000|2021-09-17 18:04:00|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220.2|2219.9|44
1631901850000|2021-09-17 18:04:10|2220.2|2219.9|2220.4|2220.1|2220.8|2220.5|2220.2|2219.9|41
1631901860000|2021-09-17 18:04:20|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|38
1631901870000|2021-09-17 18:04:30|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|41
1631901880000|2021-09-17 18:04:40|2220.6|2220.3|2221|2220.7|2221.1|2220.8|2220.4|2220.1|46
1631901890000|2021-09-17 18:04:50|2220.9|2220.6|2220.7|2220.4|2221.1|2220.8|2220.7|2220.4|15
1631901900000|2021-09-17 18:05:00|2220.6|2220.3|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|58
1631901910000|2021-09-17 18:05:10|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|28
1631901920000|2021-09-17 18:05:20|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|40
1631901930000|2021-09-17 18:05:30|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.1|2220.8|41
1631901940000|2021-09-17 18:05:40|2221.3|2221|2221|2220.7|2221.4|2221.1|2220.9|2220.6|31
1631901950000|2021-09-17 18:05:50|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|37
1631901960000|2021-09-17 18:06:00|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.6|2220.3|79
1631901970000|2021-09-17 18:06:10|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.2|2219.9|42
1631901980000|2021-09-17 18:06:20|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220|2219.7|53
1631901990000|2021-09-17 18:06:30|2220|2219.7|2220|2219.7|2220.2|2219.9|2220|2219.7|21
1631902000000|2021-09-17 18:06:40|2220.1|2219.8|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|32
1631902010000|2021-09-17 18:06:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.3|2219|67
1631902020000|2021-09-17 18:07:00|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|77
1631902030000|2021-09-17 18:07:10|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|39
1631902040000|2021-09-17 18:07:20|2219.7|2219.4|2219.3|2219|2219.8|2219.5|2219.3|2219|41
1631902050000|2021-09-17 18:07:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219|2218.7|88
1631902060000|2021-09-17 18:07:40|2219.4|2219.1|2219.8|2219.5|2219.8|2219.5|2219.3|2219|72
1631902070000|2021-09-17 18:07:50|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220.1|2219.8|97
1631902080000|2021-09-17 18:08:00|2220.2|2219.9|2220|2219.7|2220.3|2220|2220|2219.7|23
1631902090000|2021-09-17 18:08:10|2220.3|2220|2220.7|2220.4|2220.8|2220.5|2220.3|2220|50
1631902100000|2021-09-17 18:08:20|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.6|2220.3|32
1631902110000|2021-09-17 18:08:30|2220.8|2220.5|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|26
1631902120000|2021-09-17 18:08:40|2221|2220.7|2221.2|2220.9|2221.3|2221|2221|2220.7|20
1631902130000|2021-09-17 18:08:50|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|15
1631902140000|2021-09-17 18:09:00|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|85
1631902150000|2021-09-17 18:09:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|31
1631902160000|2021-09-17 18:09:20|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|61
1631902170000|2021-09-17 18:09:30|2222.1|2221.8|2222.5|2222.2|2222.5|2222.2|2222|2221.7|81
1631902180000|2021-09-17 18:09:40|2222.4|2222.1|2222|2221.7|2222.4|2222.1|2222|2221.7|30
1631902190000|2021-09-17 18:09:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|39
1631902200000|2021-09-17 18:10:00|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2221.8|2221.5|37
1631902210000|2021-09-17 18:10:10|2222|2221.7|2222.1|2221.8|2222.4|2222.1|2222|2221.7|44
1631902220000|2021-09-17 18:10:20|2222|2221.7|2222.7|2222.4|2222.7|2222.4|2222|2221.7|31
1631902230000|2021-09-17 18:10:30|2222.6|2222.3|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|49
1631902240000|2021-09-17 18:10:40|2222.6|2222.3|2221.8|2221.5|2222.6|2222.3|2221.8|2221.5|34
1631902250000|2021-09-17 18:10:50|2221.9|2221.6|2222.9|2222.6|2222.9|2222.6|2221.8|2221.5|23
1631902260000|2021-09-17 18:11:00|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.5|2222.2|52
1631902270000|2021-09-17 18:11:10|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.6|2222.3|7
1631902280000|2021-09-17 18:11:20|2222.6|2222.3|2222.2|2221.9|2222.7|2222.4|2222.1|2221.8|16
1631902290000|2021-09-17 18:11:30|2222.1|2221.8|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|32
1631902300000|2021-09-17 18:11:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|28
1631902310000|2021-09-17 18:11:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|36
1631902320000|2021-09-17 18:12:00|2221.8|2221.5|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|27
1631902330000|2021-09-17 18:12:10|2221.5|2221.2|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|12
1631902340000|2021-09-17 18:12:20|2221.9|2221.6|2221.6|2221.3|2222|2221.7|2221.6|2221.3|8
1631902350000|2021-09-17 18:12:30|2221.5|2221.2|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|35
1631902360000|2021-09-17 18:12:40|2221.5|2221.2|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|9
1631902370000|2021-09-17 18:12:50|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|22
1631902380000|2021-09-17 18:13:00|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|14
1631902390000|2021-09-17 18:13:10|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|23
1631902400000|2021-09-17 18:13:20|2221.8|2221.5|2221.2|2220.9|2221.8|2221.5|2221.2|2220.9|29
1631902410000|2021-09-17 18:13:30|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.7|2220.4|80
1631902420000|2021-09-17 18:13:40|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|56
1631902430000|2021-09-17 18:13:50|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|13
1631902440000|2021-09-17 18:14:00|2220.9|2220.6|2220.3|2220|2220.9|2220.6|2220.3|2220|34
1631902450000|2021-09-17 18:14:10|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.3|2220|28
1631902460000|2021-09-17 18:14:20|2220.4|2220.1|2220.1|2219.8|2220.5|2220.2|2220|2219.7|26
1631902470000|2021-09-17 18:14:30|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|90
1631902480000|2021-09-17 18:14:40|2219.8|2219.5|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|42
1631902490000|2021-09-17 18:14:50|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.3|2219|29
1631902500000|2021-09-17 18:15:00|2219.6|2219.3|2220|2219.7|2220.2|2219.9|2219.6|2219.3|91
1631902510000|2021-09-17 18:15:10|2219.9|2219.6|2219.1|2218.8|2220.1|2219.8|2219.1|2218.8|20
1631902520000|2021-09-17 18:15:20|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|25
1631902530000|2021-09-17 18:15:30|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2218.9|2218.6|30
1631902540000|2021-09-17 18:15:40|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2219|2218.7|38
1631902550000|2021-09-17 18:15:50|2219|2218.7|2218.2|2217.9|2219.2|2218.9|2217.9|2217.6|136
1631902560000|2021-09-17 18:16:00|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.1|2217.8|43
1631902570000|2021-09-17 18:16:10|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|55
1631902580000|2021-09-17 18:16:20|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.3|2219|44
1631902590000|2021-09-17 18:16:30|2219.5|2219.2|2220.7|2220.4|2220.8|2220.5|2219.3|2219|72
1631902600000|2021-09-17 18:16:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|22
1631902610000|2021-09-17 18:16:50|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|32
1631902620000|2021-09-17 18:17:00|2220.8|2220.5|2220.5|2220.2|2221|2220.7|2220.5|2220.2|30
1631902630000|2021-09-17 18:17:10|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|27
1631902640000|2021-09-17 18:17:20|2220.3|2220|2220.2|2219.9|2220.3|2220|2219.8|2219.5|22
1631902650000|2021-09-17 18:17:30|2220.1|2219.8|2220.4|2220.1|2220.5|2220.2|2219.8|2219.5|18
1631902660000|2021-09-17 18:17:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|18
1631902670000|2021-09-17 18:17:50|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.2|2219.9|35
1631902680000|2021-09-17 18:18:00|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.3|2220|46
1631902690000|2021-09-17 18:18:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|36
1631902700000|2021-09-17 18:18:20|2220.7|2220.4|2221|2220.7|2221.1|2220.8|2220.7|2220.4|22
1631902710000|2021-09-17 18:18:30|2220.9|2220.6|2220.5|2220.2|2221|2220.7|2220.4|2220.1|22
1631902720000|2021-09-17 18:18:40|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|6
1631902730000|2021-09-17 18:18:50|2220.5|2220.2|2221.1|2220.8|2221.3|2221|2220.5|2220.2|14
1631902740000|2021-09-17 18:19:00|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.5|2220.2|20
1631902750000|2021-09-17 18:19:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.3|2220|9
1631902760000|2021-09-17 18:19:20|2220.5|2220.2|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|9
1631902770000|2021-09-17 18:19:30|2220.6|2220.3|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|22
1631902780000|2021-09-17 18:19:40|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|32
1631902790000|2021-09-17 18:19:50|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.1|2219.8|28
1631902800000|2021-09-17 18:20:00|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220.1|2219.8|34
1631902810000|2021-09-17 18:20:10|2220.4|2220.1|2220.9|2220.6|2221|2220.7|2220.4|2220.1|26
1631902820000|2021-09-17 18:20:20|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.6|2220.3|37
1631902830000|2021-09-17 18:20:30|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|10
1631902840000|2021-09-17 18:20:40|2220.8|2220.5|2221.4|2221.1|2221.4|2221.1|2220.8|2220.5|28
1631902850000|2021-09-17 18:20:50|2221.5|2221.2|2221.6|2221.3|2221.8|2221.5|2221.4|2221.1|31
1631902860000|2021-09-17 18:21:00|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2220.9|2220.6|53
1631902870000|2021-09-17 18:21:10|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|11
1631902880000|2021-09-17 18:21:20|2221.3|2221|2221.5|2221.2|2221.7|2221.4|2221.2|2220.9|17
1631902890000|2021-09-17 18:21:30|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.3|2221|22
1631902900000|2021-09-17 18:21:40|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|13
1631902910000|2021-09-17 18:21:50|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|5
1631902920000|2021-09-17 18:22:00|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.7|2221.4|35
1631902930000|2021-09-17 18:22:10|2222.2|2221.9|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|27
1631902940000|2021-09-17 18:22:20|2222.5|2222.2|2222.8|2222.5|2222.9|2222.6|2222.4|2222.1|44
1631902950000|2021-09-17 18:22:30|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|9
1631902960000|2021-09-17 18:22:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|12
1631902970000|2021-09-17 18:22:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|23
1631902980000|2021-09-17 18:23:00|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.6|2222.3|32
1631902990000|2021-09-17 18:23:10|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|38
1631903000000|2021-09-17 18:23:20|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|20
1631903010000|2021-09-17 18:23:30|2223.1|2222.8|2223.4|2223.1|2223.5|2223.2|2223|2222.7|45
1631903020000|2021-09-17 18:23:40|2223.3|2223|2223.5|2223.2|2223.6|2223.3|2223.1|2222.8|104
1631903030000|2021-09-17 18:23:50|2223.9|2223.6|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|57
1631903040000|2021-09-17 18:24:00|2223.4|2223.1|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|36
1631903050000|2021-09-17 18:24:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|9
1631903060000|2021-09-17 18:24:20|2223.3|2223|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|48
1631903070000|2021-09-17 18:24:30|2223.3|2223|2223.5|2223.2|2223.7|2223.4|2223.3|2223|60
1631903080000|2021-09-17 18:24:40|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223|2222.7|14
1631903090000|2021-09-17 18:24:50|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|14
1631903100000|2021-09-17 18:25:00|2223.3|2223|2223.2|2222.9|2223.6|2223.3|2223.2|2222.9|84
1631903110000|2021-09-17 18:25:10|2223.3|2223|2223|2222.7|2223.4|2223.1|2222.9|2222.6|33
1631903120000|2021-09-17 18:25:20|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.3|2222|81
1631903130000|2021-09-17 18:25:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.3|2222|30
1631903140000|2021-09-17 18:25:40|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|6
1631903150000|2021-09-17 18:25:50|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|19
1631903160000|2021-09-17 18:26:00|2222.7|2222.4|2223.4|2223.1|2223.5|2223.2|2222.7|2222.4|46
1631903170000|2021-09-17 18:26:10|2223.5|2223.2|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|55
1631903180000|2021-09-17 18:26:20|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|44
1631903190000|2021-09-17 18:26:30|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|15
1631903200000|2021-09-17 18:26:40|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|21
1631903210000|2021-09-17 18:26:50|2223.7|2223.4|2223.9|2223.6|2224|2223.7|2223.7|2223.4|45
1631903220000|2021-09-17 18:27:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|43
1631903230000|2021-09-17 18:27:10|2223.6|2223.3|2223.3|2223|2223.7|2223.4|2223.2|2222.9|48
1631903240000|2021-09-17 18:27:20|2223.2|2222.9|2222.5|2222.2|2223.2|2222.9|2222.4|2222.1|36
1631903250000|2021-09-17 18:27:30|2222.7|2222.4|2222.2|2221.9|2222.8|2222.5|2222.1|2221.8|95
1631903260000|2021-09-17 18:27:40|2222.1|2221.8|2220.9|2220.6|2222.3|2222|2220.8|2220.5|99
1631903270000|2021-09-17 18:27:50|2221|2220.7|2221|2220.7|2221.3|2221|2220.9|2220.6|28
1631903280000|2021-09-17 18:28:00|2221.1|2220.8|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|58
1631903290000|2021-09-17 18:28:10|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|12
1631903300000|2021-09-17 18:28:20|2221.3|2221|2221.8|2221.5|2221.8|2221.5|2221.2|2220.9|22
1631903310000|2021-09-17 18:28:30|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.7|2221.4|30
1631903320000|2021-09-17 18:28:40|2221.7|2221.4|2221.5|2221.2|2222|2221.7|2221.5|2221.2|16
1631903330000|2021-09-17 18:28:50|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|20
1631903340000|2021-09-17 18:29:00|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221|2220.7|19
1631903350000|2021-09-17 18:29:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|8
1631903360000|2021-09-17 18:29:20|2220.8|2220.5|2220.8|2220.5|2221|2220.7|2220.8|2220.5|23
1631903370000|2021-09-17 18:29:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|34
1631903380000|2021-09-17 18:29:40|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|37
1631903390000|2021-09-17 18:29:50|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|18
1631903400000|2021-09-17 18:30:00|2221.1|2220.8|2220.2|2219.9|2221.1|2220.8|2220.2|2219.9|68
1631903410000|2021-09-17 18:30:10|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.5|2219.2|53
1631903420000|2021-09-17 18:30:20|2219.6|2219.3|2220|2219.7|2220|2219.7|2219.5|2219.2|12
1631903430000|2021-09-17 18:30:30|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.9|2219.6|69
1631903440000|2021-09-17 18:30:40|2220.1|2219.8|2219.9|2219.6|2220.3|2220|2219.9|2219.6|14
1631903450000|2021-09-17 18:30:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|12
1631903460000|2021-09-17 18:31:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|43
1631903470000|2021-09-17 18:31:10|2220.3|2220|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|15
1631903480000|2021-09-17 18:31:20|2219.9|2219.6|2220.3|2220|2220.6|2220.3|2219.8|2219.5|50
1631903490000|2021-09-17 18:31:30|2220.4|2220.1|2220.6|2220.3|2220.7|2220.4|2220.3|2220|17
1631903500000|2021-09-17 18:31:40|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|49
1631903510000|2021-09-17 18:31:50|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.6|2219.3|93
1631903520000|2021-09-17 18:32:00|2219.8|2219.5|2221|2220.7|2221.1|2220.8|2219.8|2219.5|75
1631903530000|2021-09-17 18:32:10|2220.9|2220.6|2221.2|2220.9|2221.3|2221|2220.8|2220.5|19
1631903540000|2021-09-17 18:32:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221|2220.7|26
1631903550000|2021-09-17 18:32:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|76
1631903560000|2021-09-17 18:32:40|2221.6|2221.3|2221.6|2221.3|2222|2221.7|2221.6|2221.3|51
1631903570000|2021-09-17 18:32:50|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221.3|2221|25
1631903580000|2021-09-17 18:33:00|2221.9|2221.6|2221.4|2221.1|2221.9|2221.6|2221.3|2221|22
1631903590000|2021-09-17 18:33:10|2221.2|2220.9|2220.4|2220.1|2221.3|2221|2220.3|2220|82
1631903600000|2021-09-17 18:33:20|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|47
1631903610000|2021-09-17 18:33:30|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.1|2219.8|23
1631903620000|2021-09-17 18:33:40|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|10
1631903630000|2021-09-17 18:33:50|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|23
1631903640000|2021-09-17 18:34:00|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|23
1631903650000|2021-09-17 18:34:10|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|23
1631903660000|2021-09-17 18:34:20|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|22
1631903670000|2021-09-17 18:34:30|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|28
1631903680000|2021-09-17 18:34:40|2220.3|2220|2220.1|2219.8|2220.5|2220.2|2219.7|2219.4|69
1631903690000|2021-09-17 18:34:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|29
1631903700000|2021-09-17 18:35:00|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|30
1631903710000|2021-09-17 18:35:10|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|73
1631903720000|2021-09-17 18:35:20|2219.7|2219.4|2219|2218.7|2219.7|2219.4|2218.9|2218.6|152
1631903730000|2021-09-17 18:35:30|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|72
1631903740000|2021-09-17 18:35:40|2218.8|2218.5|2219.1|2218.8|2219.2|2218.9|2218.8|2218.5|65
1631903750000|2021-09-17 18:35:50|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.9|2218.6|11
1631903760000|2021-09-17 18:36:00|2218.9|2218.6|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|55
1631903770000|2021-09-17 18:36:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|13
1631903780000|2021-09-17 18:36:20|2218.6|2218.3|2218.6|2218.3|2219|2218.7|2218.6|2218.3|49
1631903790000|2021-09-17 18:36:30|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2218|2217.7|73
1631903800000|2021-09-17 18:36:40|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|23
1631903810000|2021-09-17 18:36:50|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|51
1631903820000|2021-09-17 18:37:00|2218|2217.7|2218.1|2217.8|2218.5|2218.2|2218|2217.7|63
1631903830000|2021-09-17 18:37:10|2218|2217.7|2218.9|2218.6|2218.9|2218.6|2218|2217.7|68
1631903840000|2021-09-17 18:37:20|2218.8|2218.5|2219.1|2218.8|2219.3|2219|2218.8|2218.5|29
1631903850000|2021-09-17 18:37:30|2219|2218.7|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|76
1631903860000|2021-09-17 18:37:40|2218.4|2218.1|2218.7|2218.4|2218.8|2218.5|2218.3|2218|25
1631903870000|2021-09-17 18:37:50|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|19
1631903880000|2021-09-17 18:38:00|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|17
1631903890000|2021-09-17 18:38:10|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|7
1631903900000|2021-09-17 18:38:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.3|2218|56
1631903910000|2021-09-17 18:38:30|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.3|2218|17
1631903920000|2021-09-17 18:38:40|||||||||4
1631903930000|2021-09-17 18:38:50|2218.5|2218.2|2219|2218.7|2219.3|2219|2218.4|2218.1|73
1631903940000|2021-09-17 18:39:00|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.9|2218.6|18
1631903950000|2021-09-17 18:39:10|2219.1|2218.8|2219.9|2219.6|2220|2219.7|2219.1|2218.8|65
1631903960000|2021-09-17 18:39:20|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|51
1631903970000|2021-09-17 18:39:30|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|79
1631903980000|2021-09-17 18:39:40|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.6|2219.3|19
1631903990000|2021-09-17 18:39:50|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|19
1631904000000|2021-09-17 18:40:00|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.3|2219|111
1631904010000|2021-09-17 18:40:10|2219.6|2219.3|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|69
1631904020000|2021-09-17 18:40:20|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|139
1631904030000|2021-09-17 18:40:30|2219.4|2219.1|2220.4|2220.1|2220.5|2220.2|2219.4|2219.1|50
1631904040000|2021-09-17 18:40:40|2220.3|2220|2220.2|2219.9|2220.3|2220|2220|2219.7|29
1631904050000|2021-09-17 18:40:50|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|37
1631904060000|2021-09-17 18:41:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|25
1631904070000|2021-09-17 18:41:10|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.3|2220|8
1631904080000|2021-09-17 18:41:20|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.3|2220|110
1631904090000|2021-09-17 18:41:30|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|14
1631904100000|2021-09-17 18:41:40|2220.6|2220.3|2221.7|2221.4|2221.7|2221.4|2220.4|2220.1|52
1631904110000|2021-09-17 18:41:50|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.2|2220.9|40
1631904120000|2021-09-17 18:42:00|2221.2|2220.9|2222.6|2222.3|2222.6|2222.3|2221.1|2220.8|88
1631904130000|2021-09-17 18:42:10|2222.5|2222.2|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|30
1631904140000|2021-09-17 18:42:20|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.5|2222.2|43
1631904150000|2021-09-17 18:42:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|29
1631904160000|2021-09-17 18:42:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|20
1631904170000|2021-09-17 18:42:50|2222.7|2222.4|2223.4|2223.1|2223.4|2223.1|2222.7|2222.4|51
1631904180000|2021-09-17 18:43:00|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|61
1631904190000|2021-09-17 18:43:10|2223.5|2223.2|2224.1|2223.8|2224.1|2223.8|2223.5|2223.2|391
1631904200000|2021-09-17 18:43:20|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.7|2223.4|77
1631904210000|2021-09-17 18:43:30|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.7|2223.4|54
1631904220000|2021-09-17 18:43:40|2223.8|2223.5|2223.9|2223.6|2224.3|2224|2223.8|2223.5|21
1631904230000|2021-09-17 18:43:50|2224.3|2224|2224.3|2224|2224.6|2224.3|2224.2|2223.9|26
1631904240000|2021-09-17 18:44:00|2224.2|2223.9|2223.9|2223.6|2224.3|2224|2223.8|2223.5|30
1631904250000|2021-09-17 18:44:10|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.7|2223.4|9
1631904260000|2021-09-17 18:44:20|2223.6|2223.3|2224.1|2223.8|2224.1|2223.8|2223.6|2223.3|16
1631904270000|2021-09-17 18:44:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2223.9|2223.6|52
1631904280000|2021-09-17 18:44:40|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224|2223.7|18
1631904290000|2021-09-17 18:44:50|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|15
1631904300000|2021-09-17 18:45:00|2224.1|2223.8|2224|2223.7|2224.5|2224.2|2224|2223.7|52
1631904310000|2021-09-17 18:45:10|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.7|2223.4|53
1631904320000|2021-09-17 18:45:20|2224.2|2223.9|2224|2223.7|2224.3|2224|2223.9|2223.6|134
1631904330000|2021-09-17 18:45:30|2224.1|2223.8|2223.7|2223.4|2224.2|2223.9|2223.6|2223.3|32
1631904340000|2021-09-17 18:45:40|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|68
1631904350000|2021-09-17 18:45:50|2223.7|2223.4|2224|2223.7|2224.2|2223.9|2223.7|2223.4|29
1631904360000|2021-09-17 18:46:00|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224|2223.7|31
1631904370000|2021-09-17 18:46:10|2224.3|2224|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|53
1631904380000|2021-09-17 18:46:20|2224.4|2224.1|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|55
1631904390000|2021-09-17 18:46:30|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|51
1631904400000|2021-09-17 18:46:40|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224|2223.7|46
1631904410000|2021-09-17 18:46:50|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|24
1631904420000|2021-09-17 18:47:00|2224|2223.7|2223.9|2223.6|2224.3|2224|2223.8|2223.5|37
1631904430000|2021-09-17 18:47:10|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.6|2223.3|35
1631904440000|2021-09-17 18:47:20|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|50
1631904450000|2021-09-17 18:47:30|2223.5|2223.2|2223.8|2223.5|2224|2223.7|2223.5|2223.2|29
1631904460000|2021-09-17 18:47:40|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|21
1631904470000|2021-09-17 18:47:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|22
1631904480000|2021-09-17 18:48:00|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|24
1631904490000|2021-09-17 18:48:10|2224.5|2224.2|2224.8|2224.5|2224.9|2224.6|2224.5|2224.2|48
1631904500000|2021-09-17 18:48:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|14
1631904510000|2021-09-17 18:48:30|2224.9|2224.6|2225.5|2225.2|2225.5|2225.2|2224.9|2224.6|135
1631904520000|2021-09-17 18:48:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|44
1631904530000|2021-09-17 18:48:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|25
1631904540000|2021-09-17 18:49:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|76
1631904550000|2021-09-17 18:49:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226|2225.7|51
1631904560000|2021-09-17 18:49:20|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|48
1631904570000|2021-09-17 18:49:30|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|81
1631904580000|2021-09-17 18:49:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|40
1631904590000|2021-09-17 18:49:50|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.3|2225|55
1631904600000|2021-09-17 18:50:00|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|72
1631904610000|2021-09-17 18:50:10|2225.5|2225.2|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|35
1631904620000|2021-09-17 18:50:20|2225.3|2225|2224.7|2224.4|2225.4|2225.1|2224.7|2224.4|37
1631904630000|2021-09-17 18:50:30|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|20
1631904640000|2021-09-17 18:50:40|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|26
1631904650000|2021-09-17 18:50:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|19
1631904660000|2021-09-17 18:51:00|2224.5|2224.2|2225.2|2224.9|2225.2|2224.9|2224.4|2224.1|40
1631904670000|2021-09-17 18:51:10|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225|2224.7|11
1631904680000|2021-09-17 18:51:20|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|25
1631904690000|2021-09-17 18:51:30|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.3|2225|7
1631904700000|2021-09-17 18:51:40|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|29
1631904710000|2021-09-17 18:51:50|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.3|2225|9
1631904720000|2021-09-17 18:52:00|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|17
1631904730000|2021-09-17 18:52:10|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|38
1631904740000|2021-09-17 18:52:20|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|18
1631904750000|2021-09-17 18:52:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.3|2224|26
1631904760000|2021-09-17 18:52:40|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|24
1631904770000|2021-09-17 18:52:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|11
1631904780000|2021-09-17 18:53:00|2224.7|2224.4|2225.7|2225.4|2225.7|2225.4|2224.7|2224.4|60
1631904790000|2021-09-17 18:53:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.3|2225|13
1631904800000|2021-09-17 18:53:20|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.2|2224.9|9
1631904810000|2021-09-17 18:53:30|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225|2224.7|32
1631904820000|2021-09-17 18:53:40|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|1
1631904830000|2021-09-17 18:53:50|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|17
1631904840000|2021-09-17 18:54:00|2225|2224.7|2225.2|2224.9|2225.3|2225|2224.9|2224.6|17
1631904850000|2021-09-17 18:54:10|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|28
1631904860000|2021-09-17 18:54:20|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|29
1631904870000|2021-09-17 18:54:30|2224.8|2224.5|2224.5|2224.2|2224.9|2224.6|2224.4|2224.1|279
1631904880000|2021-09-17 18:54:40|2224.4|2224.1|2223.8|2223.5|2224.4|2224.1|2223.8|2223.5|61
1631904890000|2021-09-17 18:54:50|2223.6|2223.3|2223.9|2223.6|2224|2223.7|2223.5|2223.2|40
1631904900000|2021-09-17 18:55:00|2224|2223.7|2224.5|2224.2|2224.7|2224.4|2223.8|2223.5|40
1631904910000|2021-09-17 18:55:10|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.3|2224|21
1631904920000|2021-09-17 18:55:20|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.3|2224|3
1631904930000|2021-09-17 18:55:30|2224.4|2224.1|2224.8|2224.5|2224.9|2224.6|2224.3|2224|46
1631904940000|2021-09-17 18:55:40|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.8|2224.5|31
1631904950000|2021-09-17 18:55:50|2224.9|2224.6|2225.5|2225.2|2225.5|2225.2|2224.9|2224.6|49
1631904960000|2021-09-17 18:56:00|2225.6|2225.3|2226.2|2225.9|2226.6|2226.3|2225.6|2225.3|88
1631904970000|2021-09-17 18:56:10|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.2|2225.9|39
1631904980000|2021-09-17 18:56:20|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|22
1631904990000|2021-09-17 18:56:30|2225.8|2225.5|2224.9|2224.6|2225.9|2225.6|2224.9|2224.6|69
1631905000000|2021-09-17 18:56:40|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|20
1631905010000|2021-09-17 18:56:50|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.9|2224.6|22
1631905020000|2021-09-17 18:57:00|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.5|2224.2|16
1631905030000|2021-09-17 18:57:10|2225|2224.7|2224.6|2224.3|2225|2224.7|2224.6|2224.3|15
1631905040000|2021-09-17 18:57:20|2224.5|2224.2|2224|2223.7|2224.8|2224.5|2224|2223.7|31
1631905050000|2021-09-17 18:57:30|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2223.9|2223.6|16
1631905060000|2021-09-17 18:57:40|2223.9|2223.6|2223.7|2223.4|2224|2223.7|2223.7|2223.4|28
1631905070000|2021-09-17 18:57:50|2223.8|2223.5|2224.1|2223.8|2224.2|2223.9|2223.6|2223.3|57
1631905080000|2021-09-17 18:58:00|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.8|2223.5|27
1631905090000|2021-09-17 18:58:10|2223.9|2223.6|2223.3|2223|2223.9|2223.6|2223.2|2222.9|82
1631905100000|2021-09-17 18:58:20|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223|2222.7|32
1631905110000|2021-09-17 18:58:30|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|39
1631905120000|2021-09-17 18:58:40|2223.2|2222.9|2224|2223.7|2224|2223.7|2223.2|2222.9|27
1631905130000|2021-09-17 18:58:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|43
1631905140000|2021-09-17 18:59:00|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2223.5|2223.2|19
1631905150000|2021-09-17 18:59:10|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|9
1631905160000|2021-09-17 18:59:20|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|6
1631905170000|2021-09-17 18:59:30|2224.1|2223.8|2223.1|2222.8|2224.2|2223.9|2222.9|2222.6|56
1631905180000|2021-09-17 18:59:40|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2223|2222.7|5
1631905190000|2021-09-17 18:59:50|2223.5|2223.2|2223.3|2223|2223.6|2223.3|2223.2|2222.9|12
1631905200000|2021-09-17 19:00:00|2223.2|2222.9|2223.9|2223.6|2224.5|2224.2|2223.2|2222.9|56
1631905210000|2021-09-17 19:00:10|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.2|2222.9|40
1631905220000|2021-09-17 19:00:20|2224.1|2223.8|2224.5|2224.2|2224.8|2224.5|2224.1|2223.8|45
1631905230000|2021-09-17 19:00:30|2224.6|2224.3|2224.6|2224.3|2225|2224.7|2224.5|2224.2|60
1631905240000|2021-09-17 19:00:40|2224.5|2224.2|2225.3|2225|2225.3|2225|2224.5|2224.2|34
1631905250000|2021-09-17 19:00:50|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225|2224.7|176
1631905260000|2021-09-17 19:01:00|2226|2225.7|2225.4|2225.1|2226.3|2226|2225.2|2224.9|77
1631905270000|2021-09-17 19:01:10|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.9|2224.6|8
1631905280000|2021-09-17 19:01:20|2225|2224.7|2224.5|2224.2|2225.5|2225.2|2224.3|2224|32
1631905290000|2021-09-17 19:01:30|2224.6|2224.3|2224.7|2224.4|2225|2224.7|2224.6|2224.3|24
1631905300000|2021-09-17 19:01:40|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.6|2224.3|8
1631905310000|2021-09-17 19:01:50|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.8|2224.5|5
1631905320000|2021-09-17 19:02:00|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|17
1631905330000|2021-09-17 19:02:10|2224.5|2224.2|2225.2|2224.9|2225.2|2224.9|2224.5|2224.2|24
1631905340000|2021-09-17 19:02:20|2225.1|2224.8|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|18
1631905350000|2021-09-17 19:02:30|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|18
1631905360000|2021-09-17 19:02:40|2225|2224.7|2225.5|2225.2|2225.5|2225.2|2224.8|2224.5|32
1631905370000|2021-09-17 19:02:50|2225.4|2225.1|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|42
1631905380000|2021-09-17 19:03:00|2225.6|2225.3|2225.2|2224.9|2225.7|2225.4|2225.1|2224.8|26
1631905390000|2021-09-17 19:03:10|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225|2224.7|57
1631905400000|2021-09-17 19:03:20|2225.1|2224.8|2225.3|2225|2225.3|2225|2225|2224.7|13
1631905410000|2021-09-17 19:03:30|2225.6|2225.3|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|44
1631905420000|2021-09-17 19:03:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.2|2224.9|24
1631905430000|2021-09-17 19:03:50|2225.2|2224.9|2225.5|2225.2|2225.6|2225.3|2225.1|2224.8|18
1631905440000|2021-09-17 19:04:00|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|22
1631905450000|2021-09-17 19:04:10|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|20
1631905460000|2021-09-17 19:04:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|22
1631905470000|2021-09-17 19:04:30|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.7|2225.4|11
1631905480000|2021-09-17 19:04:40|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|21
1631905490000|2021-09-17 19:04:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|16
1631905500000|2021-09-17 19:05:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|60
1631905510000|2021-09-17 19:05:10|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2224.9|2224.6|37
1631905520000|2021-09-17 19:05:20|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.5|2224.2|67
1631905530000|2021-09-17 19:05:30|2224.7|2224.4|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|22
1631905540000|2021-09-17 19:05:40|2225|2224.7|2225.7|2225.4|2225.7|2225.4|2225|2224.7|30
1631905550000|2021-09-17 19:05:50|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.2|2224.9|13
1631905560000|2021-09-17 19:06:00|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.6|2224.3|52
1631905570000|2021-09-17 19:06:10|2224.7|2224.4|2225.4|2225.1|2225.5|2225.2|2224.7|2224.4|32
1631905580000|2021-09-17 19:06:20|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|29
1631905590000|2021-09-17 19:06:30|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|29
1631905600000|2021-09-17 19:06:40|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|19
1631905610000|2021-09-17 19:06:50|2226|2225.7|2226|2225.7|2226.4|2226.1|2226|2225.7|57
1631905620000|2021-09-17 19:07:00|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|25
1631905630000|2021-09-17 19:07:10|2225.4|2225.1|2225|2224.7|2225.5|2225.2|2225|2224.7|21
1631905640000|2021-09-17 19:07:20|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.9|2224.6|25
1631905650000|2021-09-17 19:07:30|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|39
1631905660000|2021-09-17 19:07:40|2224.7|2224.4|2225.2|2224.9|2225.3|2225|2224.7|2224.4|87
1631905670000|2021-09-17 19:07:50|2225.3|2225|2224.5|2224.2|2225.3|2225|2224.5|2224.2|23
1631905680000|2021-09-17 19:08:00|2224.6|2224.3|2223.8|2223.5|2224.6|2224.3|2223.7|2223.4|43
1631905690000|2021-09-17 19:08:10|2223.7|2223.4|2224.5|2224.2|2224.5|2224.2|2223.7|2223.4|56
1631905700000|2021-09-17 19:08:20|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|31
1631905710000|2021-09-17 19:08:30|2225|2224.7|2224.3|2224|2225|2224.7|2224.3|2224|32
1631905720000|2021-09-17 19:08:40|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|32
1631905730000|2021-09-17 19:08:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|55
1631905740000|2021-09-17 19:09:00|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2223.9|2223.6|14
1631905750000|2021-09-17 19:09:10|2224|2223.7|2224.4|2224.1|2224.5|2224.2|2224|2223.7|61
1631905760000|2021-09-17 19:09:20|2224.3|2224|2224.3|2224|2224.6|2224.3|2224.2|2223.9|79
1631905770000|2021-09-17 19:09:30|2224.4|2224.1|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|80
1631905780000|2021-09-17 19:09:40|2225.1|2224.8|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|60
1631905790000|2021-09-17 19:09:50|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|26
1631905800000|2021-09-17 19:10:00|2224.4|2224.1|2224.8|2224.5|2224.9|2224.6|2224.3|2224|26
1631905810000|2021-09-17 19:10:10|2224.7|2224.4|2224.8|2224.5|2225.1|2224.8|2224.7|2224.4|20
1631905820000|2021-09-17 19:10:20|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|12
1631905830000|2021-09-17 19:10:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|9
1631905840000|2021-09-17 19:10:40|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|19
1631905850000|2021-09-17 19:10:50|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|18
1631905860000|2021-09-17 19:11:00|2224.9|2224.6|2224.3|2224|2224.9|2224.6|2224.2|2223.9|46
1631905870000|2021-09-17 19:11:10|2224.2|2223.9|2224.4|2224.1|2224.7|2224.4|2223.8|2223.5|31
1631905880000|2021-09-17 19:11:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|10
1631905890000|2021-09-17 19:11:30|2224.6|2224.3|2223.4|2223.1|2224.6|2224.3|2223.4|2223.1|131
1631905900000|2021-09-17 19:11:40|2223.5|2223.2|2223.2|2222.9|2223.6|2223.3|2223.2|2222.9|30
1631905910000|2021-09-17 19:11:50|2223.3|2223|2223.4|2223.1|2223.6|2223.3|2223.3|2223|15
1631905920000|2021-09-17 19:12:00|2223.3|2223|2223.6|2223.3|2223.8|2223.5|2223.3|2223|18
1631905930000|2021-09-17 19:12:10|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|14
1631905940000|2021-09-17 19:12:20|2223.3|2223|2222.1|2221.8|2223.3|2223|2222.1|2221.8|81
1631905950000|2021-09-17 19:12:30|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|68
1631905960000|2021-09-17 19:12:40|2222.3|2222|2221.5|2221.2|2222.3|2222|2221.5|2221.2|96
1631905970000|2021-09-17 19:12:50|2221.6|2221.3|2221.7|2221.4|2222|2221.7|2221.4|2221.1|44
1631905980000|2021-09-17 19:13:00|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2221.2|2220.9|55
1631905990000|2021-09-17 19:13:10|2221.2|2220.9|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|13
1631906000000|2021-09-17 19:13:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|31
1631906010000|2021-09-17 19:13:30|2221.1|2220.8|2221.1|2220.8|2221.7|2221.4|2221.1|2220.8|391
1631906020000|2021-09-17 19:13:40|2220.9|2220.6|2221.8|2221.5|2221.8|2221.5|2220.9|2220.6|30
1631906030000|2021-09-17 19:13:50|2221.9|2221.6|2222.3|2222|2222.3|2222|2221.9|2221.6|63
1631906040000|2021-09-17 19:14:00|2222.2|2221.9|2222.7|2222.4|2222.8|2222.5|2221.8|2221.5|56
1631906050000|2021-09-17 19:14:10|2222.8|2222.5|2222.6|2222.3|2223|2222.7|2222.6|2222.3|41
1631906060000|2021-09-17 19:14:20|2222.7|2222.4|2221.3|2221|2222.7|2222.4|2221.3|2221|314
1631906070000|2021-09-17 19:14:30|2221.2|2220.9|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|82
1631906080000|2021-09-17 19:14:40|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|37
1631906090000|2021-09-17 19:14:50|2221.8|2221.5|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|69
1631906100000|2021-09-17 19:15:00|2221.6|2221.3|2221.5|2221.2|2222|2221.7|2221.5|2221.2|47
1631906110000|2021-09-17 19:15:10|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|39
1631906120000|2021-09-17 19:15:20|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2220.9|2220.6|24
1631906130000|2021-09-17 19:15:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|34
1631906140000|2021-09-17 19:15:40|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.1|2220.8|12
1631906150000|2021-09-17 19:15:50|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.1|2220.8|15
1631906160000|2021-09-17 19:16:00|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|47
1631906170000|2021-09-17 19:16:10|2221.4|2221.1|2221.6|2221.3|2221.8|2221.5|2221.4|2221.1|51
1631906180000|2021-09-17 19:16:20|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.1|2220.8|37
1631906190000|2021-09-17 19:16:30|2221.4|2221.1|2222.2|2221.9|2222.3|2222|2221.3|2221|55
1631906200000|2021-09-17 19:16:40|2222.7|2222.4|2222.6|2222.3|2223.3|2223|2222.6|2222.3|41
1631906210000|2021-09-17 19:16:50|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.4|2222.1|30
1631906220000|2021-09-17 19:17:00|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|12
1631906230000|2021-09-17 19:17:10|2223.1|2222.8|2223.2|2222.9|2223.4|2223.1|2222.9|2222.6|391
1631906240000|2021-09-17 19:17:20|2223|2222.7|2223.1|2222.8|2223.5|2223.2|2223|2222.7|87
1631906250000|2021-09-17 19:17:30|2223.2|2222.9|2223.9|2223.6|2223.9|2223.6|2223.2|2222.9|54
1631906260000|2021-09-17 19:17:40|2223.8|2223.5|2223.3|2223|2224|2223.7|2223.3|2223|33
1631906270000|2021-09-17 19:17:50|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2222.9|2222.6|72
1631906280000|2021-09-17 19:18:00|2223|2222.7|2222.6|2222.3|2223.1|2222.8|2222.6|2222.3|71
1631906290000|2021-09-17 19:18:10|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|13
1631906300000|2021-09-17 19:18:20|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|110
1631906310000|2021-09-17 19:18:30|2222.8|2222.5|2223.5|2223.2|2223.7|2223.4|2222.8|2222.5|61
1631906320000|2021-09-17 19:18:40|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2222.9|2222.6|22
1631906330000|2021-09-17 19:18:50|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.3|2223|11
1631906340000|2021-09-17 19:19:00|2223.7|2223.4|2223.2|2222.9|2223.7|2223.4|2223.1|2222.8|19
1631906350000|2021-09-17 19:19:10|2223.3|2223|2223.8|2223.5|2223.9|2223.6|2223.3|2223|18
1631906360000|2021-09-17 19:19:20|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|16
1631906370000|2021-09-17 19:19:30|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.7|2223.4|25
1631906380000|2021-09-17 19:19:40|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|20
1631906390000|2021-09-17 19:19:50|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|58
1631906400000|2021-09-17 19:20:00|2224.2|2223.9|2224.5|2224.2|2224.6|2224.3|2224.1|2223.8|38
1631906410000|2021-09-17 19:20:10|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|52
1631906420000|2021-09-17 19:20:20|2225|2224.7|2225.5|2225.2|2225.6|2225.3|2225|2224.7|90
1631906430000|2021-09-17 19:20:30|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.2|2224.9|51
1631906440000|2021-09-17 19:20:40|2225.2|2224.9|2225.8|2225.5|2225.9|2225.6|2225|2224.7|65
1631906450000|2021-09-17 19:20:50|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|29
1631906460000|2021-09-17 19:21:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.3|2225|35
1631906470000|2021-09-17 19:21:10|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|22
1631906480000|2021-09-17 19:21:20|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.5|2224.2|62
1631906490000|2021-09-17 19:21:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|15
1631906500000|2021-09-17 19:21:40|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|55
1631906510000|2021-09-17 19:21:50|2224.8|2224.5|2225.3|2225|2225.5|2225.2|2224.8|2224.5|26
1631906520000|2021-09-17 19:22:00|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|22
1631906530000|2021-09-17 19:22:10|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|23
1631906540000|2021-09-17 19:22:20|2224.7|2224.4|2224.7|2224.4|2225|2224.7|2224.6|2224.3|74
1631906550000|2021-09-17 19:22:30|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.8|2224.5|104
1631906560000|2021-09-17 19:22:40|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|18
1631906570000|2021-09-17 19:22:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|13
1631906580000|2021-09-17 19:23:00|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|26
1631906590000|2021-09-17 19:23:10|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|29
1631906600000|2021-09-17 19:23:20|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.2|2224.9|65
1631906610000|2021-09-17 19:23:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|114
1631906620000|2021-09-17 19:23:40|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|51
1631906630000|2021-09-17 19:23:50|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|29
1631906640000|2021-09-17 19:24:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|27
1631906650000|2021-09-17 19:24:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|29
1631906660000|2021-09-17 19:24:20|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|64
1631906670000|2021-09-17 19:24:30|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|102
1631906680000|2021-09-17 19:24:40|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.8|2226.5|51
1631906690000|2021-09-17 19:24:50|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|45
1631906700000|2021-09-17 19:25:00|2227|2226.7|2226.3|2226|2227|2226.7|2226.2|2225.9|94
1631906710000|2021-09-17 19:25:10|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|91
1631906720000|2021-09-17 19:25:20|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|105
1631906730000|2021-09-17 19:25:30|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225|2224.7|83
1631906740000|2021-09-17 19:25:40|2225.4|2225.1|2225.3|2225|2225.7|2225.4|2225.1|2224.8|27
1631906750000|2021-09-17 19:25:50|2225.2|2224.9|2224.6|2224.3|2225.3|2225|2224.6|2224.3|34
1631906760000|2021-09-17 19:26:00|2224.7|2224.4|2224.4|2224.1|2225|2224.7|2224.3|2224|74
1631906770000|2021-09-17 19:26:10|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224|2223.7|53
1631906780000|2021-09-17 19:26:20|2224.5|2224.2|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|33
1631906790000|2021-09-17 19:26:30|2224|2223.7|2224|2223.7|2224|2223.7|2223.8|2223.5|22
1631906800000|2021-09-17 19:26:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|13
1631906810000|2021-09-17 19:26:50|2223.8|2223.5|2223.3|2223|2223.9|2223.6|2223.3|2223|41
1631906820000|2021-09-17 19:27:00|2223.5|2223.2|2223.3|2223|2223.7|2223.4|2223.3|2223|22
1631906830000|2021-09-17 19:27:10|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|31
1631906840000|2021-09-17 19:27:20|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.6|2223.3|38
1631906850000|2021-09-17 19:27:30|2224.1|2223.8|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|33
1631906860000|2021-09-17 19:27:40|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|12
1631906870000|2021-09-17 19:27:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|17
1631906880000|2021-09-17 19:28:00|2224.2|2223.9|2224.7|2224.4|2224.8|2224.5|2224.2|2223.9|25
1631906890000|2021-09-17 19:28:10|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|13
1631906900000|2021-09-17 19:28:20|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.3|2224|90
1631906910000|2021-09-17 19:28:30|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|16
1631906920000|2021-09-17 19:28:40|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|61
1631906930000|2021-09-17 19:28:50|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|19
1631906940000|2021-09-17 19:29:00|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.7|2223.4|42
1631906950000|2021-09-17 19:29:10|2223.8|2223.5|2223.4|2223.1|2224.1|2223.8|2223.4|2223.1|42
1631906960000|2021-09-17 19:29:20|2223.5|2223.2|2222.8|2222.5|2223.5|2223.2|2222.8|2222.5|45
1631906970000|2021-09-17 19:29:30|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.6|2222.3|45
1631906980000|2021-09-17 19:29:40|2223|2222.7|2223.5|2223.2|2223.6|2223.3|2223|2222.7|39
1631906990000|2021-09-17 19:29:50|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|37
1631907000000|2021-09-17 19:30:00|2223.2|2222.9|2222.7|2222.4|2223.7|2223.4|2222.4|2222.1|216
1631907010000|2021-09-17 19:30:10|2222.8|2222.5|2223.7|2223.4|2223.8|2223.5|2222.6|2222.3|65
1631907020000|2021-09-17 19:30:20|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.2|2222.9|32
1631907030000|2021-09-17 19:30:30|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.2|2221.9|159
1631907040000|2021-09-17 19:30:40|2222.4|2222.1|2222.3|2222|2222.7|2222.4|2222.3|2222|25
1631907050000|2021-09-17 19:30:50|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.2|2221.9|22
1631907060000|2021-09-17 19:31:00|2222.5|2222.2|2222.3|2222|2222.6|2222.3|2222.1|2221.8|36
1631907070000|2021-09-17 19:31:10|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.1|2221.8|26
1631907080000|2021-09-17 19:31:20|2222.4|2222.1|2222.5|2222.2|2222.8|2222.5|2222.3|2222|34
1631907090000|2021-09-17 19:31:30|2222.4|2222.1|2223.3|2223|2223.6|2223.3|2222.4|2222.1|70
1631907100000|2021-09-17 19:31:40|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2222.9|2222.6|63
1631907110000|2021-09-17 19:31:50|2223.1|2222.8|2222.9|2222.6|2223.5|2223.2|2222.7|2222.4|54
1631907120000|2021-09-17 19:32:00|2222.7|2222.4|2223|2222.7|2223.3|2223|2222.7|2222.4|74
1631907130000|2021-09-17 19:32:10|2223.1|2222.8|2223.8|2223.5|2223.9|2223.6|2222.9|2222.6|96
1631907140000|2021-09-17 19:32:20|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.6|2223.3|42
1631907150000|2021-09-17 19:32:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.4|2223.1|19
1631907160000|2021-09-17 19:32:40|2223.6|2223.3|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|17
1631907170000|2021-09-17 19:32:50|2223.6|2223.3|2223.4|2223.1|2223.7|2223.4|2223.3|2223|37
1631907180000|2021-09-17 19:33:00|2223.5|2223.2|2224|2223.7|2224.1|2223.8|2223.4|2223.1|39
1631907190000|2021-09-17 19:33:10|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|31
1631907200000|2021-09-17 19:33:20|2224.4|2224.1|2224.3|2224|2224.6|2224.3|2224.3|2224|44
1631907210000|2021-09-17 19:33:30|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|20
1631907220000|2021-09-17 19:33:40|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.7|2223.4|54
1631907230000|2021-09-17 19:33:50|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.7|2223.4|32
1631907240000|2021-09-17 19:34:00|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|86
1631907250000|2021-09-17 19:34:10|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|69
1631907260000|2021-09-17 19:34:20|2224.5|2224.2|2225|2224.7|2225|2224.7|2224.4|2224.1|57
1631907270000|2021-09-17 19:34:30|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|38
1631907280000|2021-09-17 19:34:40|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.6|2224.3|168
1631907290000|2021-09-17 19:34:50|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|36
1631907300000|2021-09-17 19:35:00|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.5|2224.2|97
1631907310000|2021-09-17 19:35:10|2224.8|2224.5|2225.3|2225|2225.4|2225.1|2224.8|2224.5|53
1631907320000|2021-09-17 19:35:20|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|42
1631907330000|2021-09-17 19:35:30|2225.3|2225|2225.6|2225.3|2225.8|2225.5|2225.3|2225|63
1631907340000|2021-09-17 19:35:40|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|51
1631907350000|2021-09-17 19:35:50|2225.5|2225.2|2224.9|2224.6|2225.5|2225.2|2224.8|2224.5|39
1631907360000|2021-09-17 19:36:00|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|41
1631907370000|2021-09-17 19:36:10|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.7|2224.4|29
1631907380000|2021-09-17 19:36:20|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.6|2224.3|48
1631907390000|2021-09-17 19:36:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.8|2224.5|31
1631907400000|2021-09-17 19:36:40|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|39
1631907410000|2021-09-17 19:36:50|2224.8|2224.5|2224.3|2224|2224.9|2224.6|2224.3|2224|59
1631907420000|2021-09-17 19:37:00|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|80
1631907430000|2021-09-17 19:37:10|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.4|2224.1|51
1631907440000|2021-09-17 19:37:20|2225|2224.7|2225.9|2225.6|2225.9|2225.6|2225|2224.7|90
1631907450000|2021-09-17 19:37:30|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.8|2225.5|51
1631907460000|2021-09-17 19:37:40|2226.4|2226.1|2226.7|2226.4|2226.8|2226.5|2226.2|2225.9|79
1631907470000|2021-09-17 19:37:50|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.4|2226.1|54
1631907480000|2021-09-17 19:38:00|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|126
1631907490000|2021-09-17 19:38:10|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|83
1631907500000|2021-09-17 19:38:20|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|45
1631907510000|2021-09-17 19:38:30|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|32
1631907520000|2021-09-17 19:38:40|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|24
1631907530000|2021-09-17 19:38:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|27
1631907540000|2021-09-17 19:39:00|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|77
1631907550000|2021-09-17 19:39:10|2226.5|2226.2|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|143
1631907560000|2021-09-17 19:39:20|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|77
1631907570000|2021-09-17 19:39:30|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226|2225.7|32
1631907580000|2021-09-17 19:39:40|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2225.9|2225.6|50
1631907590000|2021-09-17 19:39:50|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|19
1631907600000|2021-09-17 19:40:00|2226.2|2225.9|2226.9|2226.6|2227|2226.7|2226.1|2225.8|148
1631907610000|2021-09-17 19:40:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|44
1631907620000|2021-09-17 19:40:20|2226.9|2226.6|2227.5|2227.2|2227.5|2227.2|2226.7|2226.4|66
1631907630000|2021-09-17 19:40:30|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|45
1631907640000|2021-09-17 19:40:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|41
1631907650000|2021-09-17 19:40:50|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|53
1631907660000|2021-09-17 19:41:00|2227.5|2227.2|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|114
1631907670000|2021-09-17 19:41:10|2227.3|2227|2227.5|2227.2|2227.7|2227.4|2227.2|2226.9|53
1631907680000|2021-09-17 19:41:20|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.1|2226.8|86
1631907690000|2021-09-17 19:41:30|2227.4|2227.1|2228.2|2227.9|2228.3|2228|2227.4|2227.1|53
1631907700000|2021-09-17 19:41:40|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|74
1631907710000|2021-09-17 19:41:50|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|78
1631907720000|2021-09-17 19:42:00|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228|2227.7|175
1631907730000|2021-09-17 19:42:10|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|85
1631907740000|2021-09-17 19:42:20|2228.2|2227.9|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|152
1631907750000|2021-09-17 19:42:30|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2228.3|2228|136
1631907760000|2021-09-17 19:42:40|2228.3|2228|2228|2227.7|2228.3|2228|2227.9|2227.6|55
1631907770000|2021-09-17 19:42:50|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|58
1631907780000|2021-09-17 19:43:00|2228.2|2227.9|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|48
1631907790000|2021-09-17 19:43:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|63
1631907800000|2021-09-17 19:43:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|32
1631907810000|2021-09-17 19:43:30|2228.5|2228.2|2229|2228.7|2229|2228.7|2228.5|2228.2|71
1631907820000|2021-09-17 19:43:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|46
1631907830000|2021-09-17 19:43:50|2229|2228.7|2229.4|2229.1|2229.6|2229.3|2229|2228.7|68
1631907840000|2021-09-17 19:44:00|2229.5|2229.2|2229.8|2229.5|2230.3|2230|2229.5|2229.2|463
1631907850000|2021-09-17 19:44:10|2229.9|2229.6|2230.7|2230.4|2230.7|2230.4|2229.9|2229.6|67
1631907860000|2021-09-17 19:44:20|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|167
1631907870000|2021-09-17 19:44:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|58
1631907880000|2021-09-17 19:44:40|2230.5|2230.2|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|72
1631907890000|2021-09-17 19:44:50|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|58
1631907900000|2021-09-17 19:45:00|2231.2|2230.9|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|212
1631907910000|2021-09-17 19:45:10|2231.4|2231.1|2230.2|2229.9|2231.4|2231.1|2230|2229.7|216
1631907920000|2021-09-17 19:45:20|2230.1|2229.8|2229.3|2229|2230.1|2229.8|2229.1|2228.8|177
1631907930000|2021-09-17 19:45:30|2229.5|2229.2|2229.3|2229|2229.7|2229.4|2228.8|2228.5|161
1631907940000|2021-09-17 19:45:40|2229.2|2228.9|2229.2|2228.9|2229.5|2229.2|2229|2228.7|106
1631907950000|2021-09-17 19:45:50|2229.3|2229|2229.5|2229.2|2229.9|2229.6|2229.3|2229|146
1631907960000|2021-09-17 19:46:00|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2229|2228.7|201
1631907970000|2021-09-17 19:46:10|2229.1|2228.8|2229.5|2229.2|2229.6|2229.3|2229|2228.7|111
1631907980000|2021-09-17 19:46:20|2229.4|2229.1|2228.5|2228.2|2229.4|2229.1|2228.5|2228.2|99
1631907990000|2021-09-17 19:46:30|2228.6|2228.3|2228.1|2227.8|2228.7|2228.4|2227.8|2227.5|201
1631908000000|2021-09-17 19:46:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|153
1631908010000|2021-09-17 19:46:50|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228|2227.7|88
1631908020000|2021-09-17 19:47:00|2228.4|2228.1|2228.5|2228.2|2228.8|2228.5|2228.4|2228.1|140
1631908030000|2021-09-17 19:47:10|2228.6|2228.3|2227.3|2227|2228.6|2228.3|2227.3|2227|143
1631908040000|2021-09-17 19:47:20|2227.5|2227.2|2226.8|2226.5|2227.8|2227.5|2226.5|2226.2|172
1631908050000|2021-09-17 19:47:30|2226.9|2226.6|2227.4|2227.1|2227.4|2227.1|2226.8|2226.5|114
1631908060000|2021-09-17 19:47:40|2227.5|2227.2|2227.7|2227.4|2228.1|2227.8|2227.4|2227.1|100
1631908070000|2021-09-17 19:47:50|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.3|2227|71
1631908080000|2021-09-17 19:48:00|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.3|2227|77
1631908090000|2021-09-17 19:48:10|2227.4|2227.1|2227|2226.7|2227.5|2227.2|2227|2226.7|99
1631908100000|2021-09-17 19:48:20|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227|2226.7|126
1631908110000|2021-09-17 19:48:30|2227.4|2227.1|2228.3|2228|2228.3|2228|2227.3|2227|80
1631908120000|2021-09-17 19:48:40|2228.2|2227.9|2228|2227.7|2228.3|2228|2228|2227.7|91
1631908130000|2021-09-17 19:48:50|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.3|2227|146
1631908140000|2021-09-17 19:49:00|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.1|2226.8|129
1631908150000|2021-09-17 19:49:10|2227.1|2226.8|2227|2226.7|2227.3|2227|2227|2226.7|94
1631908160000|2021-09-17 19:49:20|2227.1|2226.8|2226.8|2226.5|2227.3|2227|2226.8|2226.5|110
1631908170000|2021-09-17 19:49:30|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.2|2225.9|205
1631908180000|2021-09-17 19:49:40|2226.6|2226.3|2226.8|2226.5|2227|2226.7|2226.6|2226.3|174
1631908190000|2021-09-17 19:49:50|2226.7|2226.4|2226.3|2226|2226.9|2226.6|2226.3|2226|121
1631908200000|2021-09-17 19:50:00|2226.8|2226.5|2231.2|2230.9|2232|2231.7|2226.8|2226.5|1424
1631908210000|2021-09-17 19:50:10|2231.5|2231.2|2231.1|2230.8|2232.8|2232.5|2231.1|2230.8|513
1631908220000|2021-09-17 19:50:20|2230.9|2230.6|2231|2230.7|2231.7|2231.4|2230.8|2230.5|254
1631908230000|2021-09-17 19:50:30|2231.2|2230.9|2231.1|2230.8|2231.9|2231.6|2231.1|2230.8|264
1631908240000|2021-09-17 19:50:40|2231|2230.7|2230.8|2230.5|2231.3|2231|2230.7|2230.4|304
1631908250000|2021-09-17 19:50:50|2230.6|2230.3|2230.6|2230.3|2231|2230.7|2230.3|2230|260
1631908260000|2021-09-17 19:51:00|2230.7|2230.4|2231|2230.7|2231.4|2231.1|2230.6|2230.3|294
1631908270000|2021-09-17 19:51:10|2230.9|2230.6|2230.9|2230.6|2231.5|2231.2|2230.7|2230.4|197
1631908280000|2021-09-17 19:51:20|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|129
1631908290000|2021-09-17 19:51:30|2230.4|2230.1|2229.6|2229.3|2230.7|2230.4|2229.5|2229.2|426
1631908300000|2021-09-17 19:51:40|2229.8|2229.5|2230.7|2230.4|2230.7|2230.4|2229.2|2228.9|210
1631908310000|2021-09-17 19:51:50|2230.8|2230.5|2230.2|2229.9|2231|2230.7|2229.9|2229.6|233
1631908320000|2021-09-17 19:52:00|2230.3|2230|2230.2|2229.9|2230.8|2230.5|2230.1|2229.8|134
1631908330000|2021-09-17 19:52:10|2230.6|2230.3|2231|2230.7|2231.1|2230.8|2230.4|2230.1|233
1631908340000|2021-09-17 19:52:20|2230.9|2230.6|2230.6|2230.3|2231|2230.7|2230.5|2230.2|127
1631908350000|2021-09-17 19:52:30|2230.7|2230.4|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|217
1631908360000|2021-09-17 19:52:40|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.1|2229.8|178
1631908370000|2021-09-17 19:52:50|2230.3|2230|2230.3|2230|2230.7|2230.4|2230|2229.7|307
1631908380000|2021-09-17 19:53:00|2230.7|2230.4|2231.9|2231.6|2232|2231.7|2230.7|2230.4|292
1631908390000|2021-09-17 19:53:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.8|2231.5|283
1631908400000|2021-09-17 19:53:20|2232|2231.7|2232.1|2231.8|2232.6|2232.3|2232|2231.7|237
1631908410000|2021-09-17 19:53:30|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232|2231.7|465
1631908420000|2021-09-17 19:53:40|2232.4|2232.1|2232.2|2231.9|2232.5|2232.2|2231.8|2231.5|243
1631908430000|2021-09-17 19:53:50|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|120
1631908440000|2021-09-17 19:54:00|2233|2232.7|2233.1|2232.8|2233.6|2233.3|2232.7|2232.4|527
1631908450000|2021-09-17 19:54:10|2232.9|2232.6|2232.7|2232.4|2233.2|2232.9|2232.3|2232|331
1631908460000|2021-09-17 19:54:20|2232.6|2232.3|2233.1|2232.8|2233.2|2232.9|2232.6|2232.3|271
1631908470000|2021-09-17 19:54:30|2233|2232.7|2233.8|2233.5|2233.8|2233.5|2233|2232.7|327
1631908480000|2021-09-17 19:54:40|2234|2233.7|2233.6|2233.3|2234.4|2234.1|2233.6|2233.3|413
1631908490000|2021-09-17 19:54:50|2234|2233.7|2235|2234.7|2235.4|2235.1|2234|2233.7|504
1631908500000|2021-09-17 19:55:00|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2233.9|2233.6|673
1631908510000|2021-09-17 19:55:10|2235.2|2234.9|2235.3|2235|2235.6|2235.3|2235|2234.7|419
1631908520000|2021-09-17 19:55:20|2235.5|2235.2|2234.4|2234.1|2235.6|2235.3|2234.4|2234.1|401
1631908530000|2021-09-17 19:55:30|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|313
1631908540000|2021-09-17 19:55:40|2234.4|2234.1|2233.8|2233.5|2234.6|2234.3|2233.7|2233.4|369
1631908550000|2021-09-17 19:55:50|2233.7|2233.4|2234.5|2234.2|2234.5|2234.2|2233.7|2233.4|376
1631908560000|2021-09-17 19:56:00|2234.4|2234.1|2234.9|2234.6|2235.7|2235.4|2234.4|2234.1|304
1631908570000|2021-09-17 19:56:10|2235|2234.7|2234.9|2234.6|2235.2|2234.9|2234.6|2234.3|297
1631908580000|2021-09-17 19:56:20|2234.8|2234.5|2234.6|2234.3|2235.2|2234.9|2233.8|2233.5|653
1631908590000|2021-09-17 19:56:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2233.7|2233.4|476
1631908600000|2021-09-17 19:56:40|2234.3|2234|2234.2|2233.9|2234.7|2234.4|2234|2233.7|341
1631908610000|2021-09-17 19:56:50|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|302
1631908620000|2021-09-17 19:57:00|2234|2233.7|2234.5|2234.2|2234.8|2234.5|2234|2233.7|502
1631908630000|2021-09-17 19:57:10|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|270
1631908640000|2021-09-17 19:57:20|2234.4|2234.1|2234.7|2234.4|2235|2234.7|2234.4|2234.1|380
1631908650000|2021-09-17 19:57:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|485
1631908660000|2021-09-17 19:57:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|374
1631908670000|2021-09-17 19:57:50|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|443
1631908680000|2021-09-17 19:58:00|2235|2234.7|2235|2234.7|2235.4|2235.1|2234.9|2234.6|553
1631908690000|2021-09-17 19:58:10|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|533
1631908700000|2021-09-17 19:58:20|2234.7|2234.4|2234.7|2234.4|2235|2234.7|2234.5|2234.2|730
1631908710000|2021-09-17 19:58:30|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|647
1631908720000|2021-09-17 19:58:40|2234.3|2234|2233.6|2233.3|2234.4|2234.1|2233.6|2233.3|878
1631908730000|2021-09-17 19:58:50|2233.4|2233.1|2233.9|2233.6|2234.2|2233.9|2233.3|2233|1262
1631908740000|2021-09-17 19:59:00|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234|2233.7|1293
1631908750000|2021-09-17 19:59:10|2234.5|2234.2|2235.2|2234.9|2235.6|2235.3|2234.5|2234.2|1301
1631908760000|2021-09-17 19:59:20|2235.1|2234.8|2234.8|2234.5|2235.4|2235.1|2234.3|2234|844
1631908770000|2021-09-17 19:59:30|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.2|2233.9|1336
1631908780000|2021-09-17 19:59:40|2234.4|2234.1|2233.7|2233.4|2234.4|2234.1|2233.5|2233.2|2240
1631908790000|2021-09-17 19:59:50|2233.6|2233.3|2231|2230.7|2233.9|2233.6|2231|2230.7|5640
1631908800000|2021-09-17 20:00:00|2230.9|2230.6|2233.3|2233|2233.3|2233|2230.9|2230.6|3123
1631908810000|2021-09-17 20:00:10|2233.1|2232.8|2232|2231.7|2233.1|2232.8|2232|2231.7|443
1631908820000|2021-09-17 20:00:20|2232.1|2231.8|2231|2230.7|2232.1|2231.8|2230.7|2230.4|577
1631908830000|2021-09-17 20:00:30|2230.9|2230.6|2230.2|2229.9|2231.1|2230.8|2230|2229.7|400
1631908840000|2021-09-17 20:00:40|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.1|2228.8|381
1631908850000|2021-09-17 20:00:50|2229.7|2229.4|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|236
1631908860000|2021-09-17 20:01:00|2230|2229.7|2230.5|2230.2|2230.7|2230.4|2230|2229.7|201
1631908870000|2021-09-17 20:01:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2229.8|2229.5|218
1631908880000|2021-09-17 20:01:20|2230.2|2229.9|2230.5|2230.2|2230.9|2230.6|2229.9|2229.6|283
1631908890000|2021-09-17 20:01:30|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.1|2229.8|225
1631908900000|2021-09-17 20:01:40|2230.4|2230.1|2230.2|2229.9|2230.9|2230.6|2230.2|2229.9|169
1631908910000|2021-09-17 20:01:50|2230.1|2229.8|2230|2229.7|2230.6|2230.3|2229.8|2229.5|303
1631908920000|2021-09-17 20:02:00|2230.1|2229.8|2230.4|2230.1|2230.5|2230.2|2230|2229.7|188
1631908930000|2021-09-17 20:02:10|2230.2|2229.9|2229.7|2229.4|2230.3|2230|2229.7|2229.4|138
1631908940000|2021-09-17 20:02:20|2229.5|2229.2|2228.7|2228.4|2229.5|2229.2|2228.6|2228.3|194
1631908950000|2021-09-17 20:02:30|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.8|2228.5|212
1631908960000|2021-09-17 20:02:40|2229.2|2228.9|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|201
1631908970000|2021-09-17 20:02:50|2229.8|2229.5|2230.1|2229.8|2230.5|2230.2|2229.8|2229.5|200
1631908980000|2021-09-17 20:03:00|2230.2|2229.9|2231|2230.7|2231.1|2230.8|2230.2|2229.9|237
1631908990000|2021-09-17 20:03:10|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.4|2230.1|234
1631909000000|2021-09-17 20:03:20|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|211
1631909010000|2021-09-17 20:03:30|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2230.9|2230.6|122
1631909020000|2021-09-17 20:03:40|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|194
1631909030000|2021-09-17 20:03:50|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.7|2231.4|92
1631909040000|2021-09-17 20:04:00|2231.9|2231.6|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|52
1631909050000|2021-09-17 20:04:10|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.3|2232|83
1631909060000|2021-09-17 20:04:20|2232.2|2231.9|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|109
1631909070000|2021-09-17 20:04:30|2232.1|2231.8|2232.5|2232.2|2232.7|2232.4|2232.1|2231.8|93
1631909080000|2021-09-17 20:04:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|76
1631909090000|2021-09-17 20:04:50|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|49
1631909100000|2021-09-17 20:05:00|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2231.7|2231.4|241
1631909110000|2021-09-17 20:05:10|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232|2231.7|91
1631909120000|2021-09-17 20:05:20|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|30
1631909130000|2021-09-17 20:05:30|2232.4|2232.1|2232|2231.7|2232.5|2232.2|2232|2231.7|110
1631909140000|2021-09-17 20:05:40|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.6|2231.3|74
1631909150000|2021-09-17 20:05:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|63
1631909160000|2021-09-17 20:06:00|2231.6|2231.3|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|173
1631909170000|2021-09-17 20:06:10|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.3|2231|94
1631909180000|2021-09-17 20:06:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|88
1631909190000|2021-09-17 20:06:30|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|66
1631909200000|2021-09-17 20:06:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|18
1631909210000|2021-09-17 20:06:50|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|10
1631909220000|2021-09-17 20:07:00|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|29
1631909230000|2021-09-17 20:07:10|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|47
1631909240000|2021-09-17 20:07:20|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|39
1631909250000|2021-09-17 20:07:30|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|70
1631909260000|2021-09-17 20:07:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|6
1631909270000|2021-09-17 20:07:50|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.3|2231|79
1631909280000|2021-09-17 20:08:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|53
1631909290000|2021-09-17 20:08:10|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|36
1631909300000|2021-09-17 20:08:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|17
1631909310000|2021-09-17 20:08:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|6
1631909320000|2021-09-17 20:08:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|17
1631909330000|2021-09-17 20:08:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|18
1631909340000|2021-09-17 20:09:00|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|25
1631909350000|2021-09-17 20:09:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|55
1631909360000|2021-09-17 20:09:20|2231.2|2230.9|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|21
1631909370000|2021-09-17 20:09:30|2231.3|2231|2230.5|2230.2|2231.3|2231|2230.4|2230.1|145
1631909380000|2021-09-17 20:09:40|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|32
1631909390000|2021-09-17 20:09:50|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|31
1631909400000|2021-09-17 20:10:00|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.2|2229.9|136
1631909410000|2021-09-17 20:10:10|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|36
1631909420000|2021-09-17 20:10:20|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|42
1631909430000|2021-09-17 20:10:30|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.2|2229.9|93
1631909440000|2021-09-17 20:10:40|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.6|2229.3|116
1631909450000|2021-09-17 20:10:50|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|46
1631909460000|2021-09-17 20:11:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|9
1631909470000|2021-09-17 20:11:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|25
1631909480000|2021-09-17 20:11:20|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|95
1631909490000|2021-09-17 20:11:30|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|42
1631909500000|2021-09-17 20:11:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230|2229.7|26
1631909510000|2021-09-17 20:11:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|13
1631909520000|2021-09-17 20:12:00|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|27
1631909530000|2021-09-17 20:12:10|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.1|2229.8|34
1631909540000|2021-09-17 20:12:20|2230.2|2229.9|2229.5|2229.2|2230.2|2229.9|2229.3|2229|159
1631909550000|2021-09-17 20:12:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|41
1631909560000|2021-09-17 20:12:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|10
1631909570000|2021-09-17 20:12:50|||||||||7
1631909580000|2021-09-17 20:13:00|2229.6|2229.3|2230.3|2230|2230.3|2230|2229.6|2229.3|43
1631909590000|2021-09-17 20:13:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|65
1631909600000|2021-09-17 20:13:20|2230.3|2230|2230|2229.7|2230.6|2230.3|2230|2229.7|66
1631909610000|2021-09-17 20:13:30|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|25
1631909620000|2021-09-17 20:13:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|19
1631909630000|2021-09-17 20:13:50|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|34
1631909640000|2021-09-17 20:14:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|47
1631909650000|2021-09-17 20:14:10|2229.7|2229.4|2228.9|2228.6|2229.7|2229.4|2228.9|2228.6|146
1631909660000|2021-09-17 20:14:20|2229|2228.7|2229.1|2228.8|2229.4|2229.1|2228.8|2228.5|43
1631909670000|2021-09-17 20:14:30|2229|2228.7|2229.7|2229.4|2229.7|2229.4|2229|2228.7|10
1631909680000|2021-09-17 20:14:40|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|48
1631909690000|2021-09-17 20:14:50|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|106
1631909700000|2021-09-17 20:15:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|27
1631909710000|2021-09-17 20:15:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|17
1631909720000|2021-09-17 20:15:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|9
1631909730000|2021-09-17 20:15:30|2230|2229.7|2229.2|2228.9|2230|2229.7|2229.2|2228.9|75
1631909740000|2021-09-17 20:15:40|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|46
1631909750000|2021-09-17 20:15:50|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|15
1631909760000|2021-09-17 20:16:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1631909770000|2021-09-17 20:16:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|12
1631909780000|2021-09-17 20:16:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|3
1631909790000|2021-09-17 20:16:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|6
1631909800000|2021-09-17 20:16:40|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|30
1631909810000|2021-09-17 20:16:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|15
1631909820000|2021-09-17 20:17:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1631909830000|2021-09-17 20:17:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1631909840000|2021-09-17 20:17:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|26
1631909850000|2021-09-17 20:17:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|25
1631909860000|2021-09-17 20:17:40|||||||||1
1631909870000|2021-09-17 20:17:50|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|7
1631909880000|2021-09-17 20:18:00|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|7
1631909890000|2021-09-17 20:18:10|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|30
1631909900000|2021-09-17 20:18:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|52
1631909910000|2021-09-17 20:18:30|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|17
1631909920000|2021-09-17 20:18:40|||||||||6
1631909930000|2021-09-17 20:18:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|6
1631909940000|2021-09-17 20:19:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|8
1631909950000|2021-09-17 20:19:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1631909960000|2021-09-17 20:19:20|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|22
1631909970000|2021-09-17 20:19:30|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|14
1631909980000|2021-09-17 20:19:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|12
1631909990000|2021-09-17 20:19:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|10
1631910000000|2021-09-17 20:20:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1631910010000|2021-09-17 20:20:10|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|32
1631910020000|2021-09-17 20:20:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1631910040000|2021-09-17 20:20:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|8
1631910050000|2021-09-17 20:20:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1631910070000|2021-09-17 20:21:10|||||||||7
1631910080000|2021-09-17 20:21:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|6
1631910090000|2021-09-17 20:21:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|6
1631910100000|2021-09-17 20:21:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|50
1631910110000|2021-09-17 20:21:50|||||||||23
1631910120000|2021-09-17 20:22:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|3
1631910130000|2021-09-17 20:22:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|4
1631910140000|2021-09-17 20:22:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|9
1631910150000|2021-09-17 20:22:30|||||||||5
1631910160000|2021-09-17 20:22:40|||||||||1
1631910170000|2021-09-17 20:22:50|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|22
1631910180000|2021-09-17 20:23:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|3
1631910190000|2021-09-17 20:23:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|7
1631910200000|2021-09-17 20:23:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|26
1631910210000|2021-09-17 20:23:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|15
1631910220000|2021-09-17 20:23:40|||||||||5
1631910230000|2021-09-17 20:23:50|||||||||18
1631910240000|2021-09-17 20:24:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|24
1631910250000|2021-09-17 20:24:10|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|8
1631910260000|2021-09-17 20:24:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|69
1631910270000|2021-09-17 20:24:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1631910280000|2021-09-17 20:24:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|7
1631910290000|2021-09-17 20:24:50|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|27
1631910300000|2021-09-17 20:25:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|6
1631910310000|2021-09-17 20:25:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1631910320000|2021-09-17 20:25:20|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2230.9|2230.6|195
1631910330000|2021-09-17 20:25:30|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|6
1631910340000|2021-09-17 20:25:40|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|11
1631910350000|2021-09-17 20:25:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1631910360000|2021-09-17 20:26:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|10
1631910370000|2021-09-17 20:26:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|7
1631910380000|2021-09-17 20:26:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|23
1631910390000|2021-09-17 20:26:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|6
1631910400000|2021-09-17 20:26:40|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|10
1631910410000|2021-09-17 20:26:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|6
1631910420000|2021-09-17 20:27:00|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|9
1631910430000|2021-09-17 20:27:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|12
1631910440000|2021-09-17 20:27:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|11
1631910450000|2021-09-17 20:27:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|7
1631910460000|2021-09-17 20:27:40|||||||||5
1631910470000|2021-09-17 20:27:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|5
1631910480000|2021-09-17 20:28:00|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|16
1631910490000|2021-09-17 20:28:10|||||||||13
1631910500000|2021-09-17 20:28:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1631910510000|2021-09-17 20:28:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|9
1631910520000|2021-09-17 20:28:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|7
1631910530000|2021-09-17 20:28:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1631910540000|2021-09-17 20:29:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1631910550000|2021-09-17 20:29:10|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|22
1631910560000|2021-09-17 20:29:20|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|21
1631910570000|2021-09-17 20:29:30|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|7
1631910580000|2021-09-17 20:29:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|18
1631910590000|2021-09-17 20:29:50|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|15
1631910600000|2021-09-17 20:30:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1631910610000|2021-09-17 20:30:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|26
1631910620000|2021-09-17 20:30:20|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|19
1631910630000|2021-09-17 20:30:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|19
1631910640000|2021-09-17 20:30:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1631910650000|2021-09-17 20:30:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|11
1631910660000|2021-09-17 20:31:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|6
1631910670000|2021-09-17 20:31:10|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.3|2229|60
1631910680000|2021-09-17 20:31:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1631910690000|2021-09-17 20:31:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|12
1631910700000|2021-09-17 20:31:40|||||||||1
1631910710000|2021-09-17 20:31:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1631910720000|2021-09-17 20:32:00|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|7
1631910730000|2021-09-17 20:32:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1631910740000|2021-09-17 20:32:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1631910750000|2021-09-17 20:32:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|4
1631910760000|2021-09-17 20:32:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|25
1631910780000|2021-09-17 20:33:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|9
1631910790000|2021-09-17 20:33:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|24
1631910800000|2021-09-17 20:33:20|||||||||4
1631910810000|2021-09-17 20:33:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|3
1631910820000|2021-09-17 20:33:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|10
1631910840000|2021-09-17 20:34:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1631910860000|2021-09-17 20:34:20|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|107
1631910870000|2021-09-17 20:34:30|2229.5|2229.2|2229.2|2228.9|2230.1|2229.8|2229.2|2228.9|120
1631910880000|2021-09-17 20:34:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|3
1631910890000|2021-09-17 20:34:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|4
1631910900000|2021-09-17 20:35:00|||||||||4
1631910920000|2021-09-17 20:35:20|||||||||1
1631910930000|2021-09-17 20:35:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|46
1631910940000|2021-09-17 20:35:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|39
1631910950000|2021-09-17 20:35:50|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|11
1631910960000|2021-09-17 20:36:00|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|60
1631910970000|2021-09-17 20:36:10|||||||||21
1631910980000|2021-09-17 20:36:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|13
1631910990000|2021-09-17 20:36:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|72
1631911000000|2021-09-17 20:36:40|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|73
1631911010000|2021-09-17 20:36:50|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|27
1631911020000|2021-09-17 20:37:00|||||||||11
1631911030000|2021-09-17 20:37:10|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|31
1631911040000|2021-09-17 20:37:20|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|117
1631911050000|2021-09-17 20:37:30|2229.2|2228.9|2228.5|2228.2|2229.2|2228.9|2228.5|2228.2|34
1631911060000|2021-09-17 20:37:40|2228.2|2227.9|2228.5|2228.2|2228.7|2228.4|2228.2|2227.9|187
1631911070000|2021-09-17 20:37:50|2228.4|2228.1|2227.4|2227.1|2228.5|2228.2|2227.4|2227.1|117
1631911080000|2021-09-17 20:38:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|15
1631911090000|2021-09-17 20:38:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|19
1631911110000|2021-09-17 20:38:30|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|8
1631911120000|2021-09-17 20:38:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|12
1631911130000|2021-09-17 20:38:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|4
1631911140000|2021-09-17 20:39:00|||||||||2
1631911150000|2021-09-17 20:39:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|8
1631911160000|2021-09-17 20:39:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|13
1631911170000|2021-09-17 20:39:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|12
1631911180000|2021-09-17 20:39:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|10
1631911190000|2021-09-17 20:39:50|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|41
1631911200000|2021-09-17 20:40:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|19
1631911210000|2021-09-17 20:40:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|14
1631911220000|2021-09-17 20:40:20|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1631911230000|2021-09-17 20:40:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|6
1631911240000|2021-09-17 20:40:40|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|9
1631911250000|2021-09-17 20:40:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1631911260000|2021-09-17 20:41:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|4
1631911270000|2021-09-17 20:41:10|2227.5|2227.2|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|33
1631911280000|2021-09-17 20:41:20|2227.4|2227.1|2227|2226.7|2227.5|2227.2|2227|2226.7|61
1631911290000|2021-09-17 20:41:30|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|57
1631911300000|2021-09-17 20:41:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|8
1631911310000|2021-09-17 20:41:50|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|40
1631911320000|2021-09-17 20:42:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|7
1631911330000|2021-09-17 20:42:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|10
1631911340000|2021-09-17 20:42:20|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|3
1631911350000|2021-09-17 20:42:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|3
1631911360000|2021-09-17 20:42:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1631911370000|2021-09-17 20:42:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|0
1631911380000|2021-09-17 20:43:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|4
1631911390000|2021-09-17 20:43:10|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|7
1631911400000|2021-09-17 20:43:20|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|2
1631911410000|2021-09-17 20:43:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|7
1631911420000|2021-09-17 20:43:40|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2228|2227.7|7
1631911430000|2021-09-17 20:43:50|2228.6|2228.3|2228.8|2228.5|2229|2228.7|2228.6|2228.3|44
1631911440000|2021-09-17 20:44:00|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|5
1631911450000|2021-09-17 20:44:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|7
1631911460000|2021-09-17 20:44:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|73
1631911490000|2021-09-17 20:44:50|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|14
1631911500000|2021-09-17 20:45:00|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.3|2229|22
1631911510000|2021-09-17 20:45:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|11
1631911520000|2021-09-17 20:45:20|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|15
1631911530000|2021-09-17 20:45:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1631911540000|2021-09-17 20:45:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1631911550000|2021-09-17 20:45:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1631911570000|2021-09-17 20:46:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1631911580000|2021-09-17 20:46:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1631911590000|2021-09-17 20:46:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|6
1631911600000|2021-09-17 20:46:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|13
1631911610000|2021-09-17 20:46:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|6
1631911620000|2021-09-17 20:47:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1631911630000|2021-09-17 20:47:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|9
1631911640000|2021-09-17 20:47:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1631911650000|2021-09-17 20:47:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1631911660000|2021-09-17 20:47:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1631911670000|2021-09-17 20:47:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|5
1631911680000|2021-09-17 20:48:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|4
1631911690000|2021-09-17 20:48:10|||||||||4
1631911700000|2021-09-17 20:48:20|||||||||8
1631911720000|2021-09-17 20:48:40|||||||||1
1631911730000|2021-09-17 20:48:50|||||||||1
1631911740000|2021-09-17 20:49:00|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.9|2228.6|16
1631911750000|2021-09-17 20:49:10|2229.2|2228.9|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|25
1631911760000|2021-09-17 20:49:20|2229.3|2229|2229.4|2229.1|2229.7|2229.4|2229.2|2228.9|13
1631911770000|2021-09-17 20:49:30|2229.2|2228.9|2229.9|2229.6|2230|2229.7|2229.2|2228.9|23
1631911780000|2021-09-17 20:49:40|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|13
1631911790000|2021-09-17 20:49:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1631911800000|2021-09-17 20:50:00|||||||||2
1631911810000|2021-09-17 20:50:10|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.7|2228.4|6
1631911820000|2021-09-17 20:50:20|||||||||6
1631911830000|2021-09-17 20:50:30|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|6
1631911840000|2021-09-17 20:50:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1631911850000|2021-09-17 20:50:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1631911860000|2021-09-17 20:51:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1631911870000|2021-09-17 20:51:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|57
1631911880000|2021-09-17 20:51:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1631911890000|2021-09-17 20:51:30|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|7
1631911900000|2021-09-17 20:51:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|3
1631911910000|2021-09-17 20:51:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|7
1631911930000|2021-09-17 20:52:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1631911950000|2021-09-17 20:52:30|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|52
1631911960000|2021-09-17 20:52:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1631911990000|2021-09-17 20:53:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|5
1631912000000|2021-09-17 20:53:20|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|5
1631912010000|2021-09-17 20:53:30|||||||||2
1631912020000|2021-09-17 20:53:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1631912030000|2021-09-17 20:53:50|2227.7|2227.4|2227.9|2227.6|2228.3|2228|2227.7|2227.4|9
1631912040000|2021-09-17 20:54:00|||||||||1
1631912050000|2021-09-17 20:54:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1631912070000|2021-09-17 20:54:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1631912080000|2021-09-17 20:54:40|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|10
1631912090000|2021-09-17 20:54:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|6
1631912100000|2021-09-17 20:55:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|3
1631912120000|2021-09-17 20:55:20|||||||||1
1631912130000|2021-09-17 20:55:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|14
1631912140000|2021-09-17 20:55:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|5
1631912150000|2021-09-17 20:55:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1631912160000|2021-09-17 20:56:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|2
1631912170000|2021-09-17 20:56:10|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|6
1631912180000|2021-09-17 20:56:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1631912190000|2021-09-17 20:56:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|6
1631912200000|2021-09-17 20:56:40|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1631912210000|2021-09-17 20:56:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1631912220000|2021-09-17 20:57:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|17
1631912230000|2021-09-17 20:57:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|10
1631912240000|2021-09-17 20:57:20|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|9
1631912250000|2021-09-17 20:57:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|5
1631912260000|2021-09-17 20:57:40|||||||||3
1631912270000|2021-09-17 20:57:50|||||||||8
1631912280000|2021-09-17 20:58:00|||||||||2
1631912290000|2021-09-17 20:58:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|8
1631912300000|2021-09-17 20:58:20|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|10
1631912310000|2021-09-17 20:58:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|24
1631912320000|2021-09-17 20:58:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|5
1631912340000|2021-09-17 20:59:00|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|5
1631912350000|2021-09-17 20:59:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|3
1631912360000|2021-09-17 20:59:20|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|8
1631912370000|2021-09-17 20:59:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|12
1631912380000|2021-09-17 20:59:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|23
1631912390000|2021-09-17 20:59:50|2227.5|2227.2|2228|2227.2|2228.1|2227.4|2227.5|2227.2|5
1632088810000|2021-09-19 22:00:10|2227.8|2227|2230|2229.7|2230.4|2230.1|2227.8|2227|28
1632088820000|2021-09-19 22:00:20|2229.9|2229.6|2231|2230.7|2231.2|2230.9|2229.9|2229.6|25
1632088830000|2021-09-19 22:00:30|2230.9|2230.6|2231.6|2231.3|2231.6|2231.3|2230.8|2230.5|19
1632088840000|2021-09-19 22:00:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|44
1632088850000|2021-09-19 22:00:50|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|6
1632088860000|2021-09-19 22:01:00|2231|2230.7|2231.5|2231.2|2231.6|2231.3|2231|2230.7|20
1632088870000|2021-09-19 22:01:10|2231.6|2231.3|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|8
1632088880000|2021-09-19 22:01:20|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|3
1632088890000|2021-09-19 22:01:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|2
1632088900000|2021-09-19 22:01:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|4
1632088920000|2021-09-19 22:02:00|2230.8|2230.5|2230.7|2230.4|2231.2|2230.9|2230.4|2230.1|39
1632088930000|2021-09-19 22:02:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|6
1632088940000|2021-09-19 22:02:20|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|5
1632088950000|2021-09-19 22:02:30|2231|2230.7|2231.2|2230.9|2231.4|2231.1|2231|2230.7|2
1632088960000|2021-09-19 22:02:40|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|14
1632088970000|2021-09-19 22:02:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1632088980000|2021-09-19 22:03:00|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|23
1632088990000|2021-09-19 22:03:10|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|2
1632089000000|2021-09-19 22:03:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|5
1632089010000|2021-09-19 22:03:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1632089020000|2021-09-19 22:03:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|6
1632089030000|2021-09-19 22:03:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.1|2228.8|7
1632089040000|2021-09-19 22:04:00|2229|2228.7|2229.8|2229.5|2229.8|2229.5|2229|2228.7|3
1632089050000|2021-09-19 22:04:10|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|2
1632089060000|2021-09-19 22:04:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|3
1632089070000|2021-09-19 22:04:30|||||||||1
1632089100000|2021-09-19 22:05:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1632089110000|2021-09-19 22:05:10|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|17
1632089120000|2021-09-19 22:05:20|||||||||1
1632089130000|2021-09-19 22:05:30|||||||||1
1632089140000|2021-09-19 22:05:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1632089150000|2021-09-19 22:05:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|23
1632089170000|2021-09-19 22:06:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1632089180000|2021-09-19 22:06:20|||||||||5
1632089190000|2021-09-19 22:06:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|14
1632089200000|2021-09-19 22:06:40|2228.6|2228.3|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|10
1632089210000|2021-09-19 22:06:50|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|2
1632089220000|2021-09-19 22:07:00|||||||||2
1632089230000|2021-09-19 22:07:10|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|2
1632089240000|2021-09-19 22:07:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1632089250000|2021-09-19 22:07:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2227.9|2227.6|13
1632089260000|2021-09-19 22:07:40|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.3|2228|2
1632089270000|2021-09-19 22:07:50|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1632089280000|2021-09-19 22:08:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632089290000|2021-09-19 22:08:10|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|8
1632089300000|2021-09-19 22:08:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|7
1632089310000|2021-09-19 22:08:30|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.9|2227.6|58
1632089320000|2021-09-19 22:08:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632089330000|2021-09-19 22:08:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1632089340000|2021-09-19 22:09:00|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.3|2227|3
1632089350000|2021-09-19 22:09:10|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|4
1632089360000|2021-09-19 22:09:20|||||||||1
1632089370000|2021-09-19 22:09:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|4
1632089380000|2021-09-19 22:09:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|8
1632089400000|2021-09-19 22:10:00|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|16
1632089410000|2021-09-19 22:10:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|2
1632089420000|2021-09-19 22:10:20|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.9|2227.6|10
1632089430000|2021-09-19 22:10:30|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|5
1632089440000|2021-09-19 22:10:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632089470000|2021-09-19 22:11:10|||||||||1
1632089490000|2021-09-19 22:11:30|2228.3|2228|2227.4|2227.1|2228.3|2228|2227.4|2227.1|42
1632089510000|2021-09-19 22:11:50|||||||||1
1632089520000|2021-09-19 22:12:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1632089540000|2021-09-19 22:12:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1632089550000|2021-09-19 22:12:30|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2227|2226.7|7
1632089560000|2021-09-19 22:12:40|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|25
1632089590000|2021-09-19 22:13:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1632089600000|2021-09-19 22:13:20|2226.7|2226.4|2225.8|2225.5|2226.7|2226.4|2225.8|2225.5|38
1632089610000|2021-09-19 22:13:30|2226|2225.7|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|14
1632089620000|2021-09-19 22:13:40|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2225.1|2224.8|21
1632089630000|2021-09-19 22:13:50|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|6
1632089640000|2021-09-19 22:14:00|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.6|2225.3|7
1632089650000|2021-09-19 22:14:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|3
1632089660000|2021-09-19 22:14:20|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|5
1632089670000|2021-09-19 22:14:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|4
1632089680000|2021-09-19 22:14:40|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|5
1632089690000|2021-09-19 22:14:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|23
1632089700000|2021-09-19 22:15:00|2225|2224.7|2225|2224.7|2225.2|2224.9|2225|2224.7|40
1632089710000|2021-09-19 22:15:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1632089720000|2021-09-19 22:15:20|2225|2224.7|2225|2224.7|2225.2|2224.9|2225|2224.7|2
1632089730000|2021-09-19 22:15:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1632089740000|2021-09-19 22:15:40|||||||||6
1632089750000|2021-09-19 22:15:50|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|29
1632089760000|2021-09-19 22:16:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|4
1632089770000|2021-09-19 22:16:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|5
1632089780000|2021-09-19 22:16:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1632089790000|2021-09-19 22:16:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|4
1632089800000|2021-09-19 22:16:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1632089810000|2021-09-19 22:16:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|4
1632089820000|2021-09-19 22:17:00|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|1
1632089830000|2021-09-19 22:17:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|12
1632089840000|2021-09-19 22:17:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1632089850000|2021-09-19 22:17:30|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|11
1632089860000|2021-09-19 22:17:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|6
1632089870000|2021-09-19 22:17:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|50
1632089880000|2021-09-19 22:18:00|||||||||4
1632089890000|2021-09-19 22:18:10|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|4
1632089900000|2021-09-19 22:18:20|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|4
1632089910000|2021-09-19 22:18:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|6
1632089920000|2021-09-19 22:18:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1632089930000|2021-09-19 22:18:50|2225.8|2225.5|2225|2224.7|2225.8|2225.5|2225|2224.7|38
1632089940000|2021-09-19 22:19:00|||||||||43
1632089950000|2021-09-19 22:19:10|||||||||28
1632089960000|2021-09-19 22:19:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|10
1632089970000|2021-09-19 22:19:30|||||||||28
1632089980000|2021-09-19 22:19:40|||||||||12
1632089990000|2021-09-19 22:19:50|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|8
1632090000000|2021-09-19 22:20:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|10
1632090010000|2021-09-19 22:20:10|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|9
1632090020000|2021-09-19 22:20:20|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.9|2223.6|36
1632090030000|2021-09-19 22:20:30|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|18
1632090040000|2021-09-19 22:20:40|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|6
1632090050000|2021-09-19 22:20:50|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|37
1632090060000|2021-09-19 22:21:00|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|0
1632090070000|2021-09-19 22:21:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1632090080000|2021-09-19 22:21:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1632090090000|2021-09-19 22:21:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1632090100000|2021-09-19 22:21:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1632090110000|2021-09-19 22:21:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1632090130000|2021-09-19 22:22:10|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|6
1632090150000|2021-09-19 22:22:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1632090160000|2021-09-19 22:22:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|19
1632090170000|2021-09-19 22:22:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|5
1632090180000|2021-09-19 22:23:00|2223.7|2223.4|2223.2|2222.9|2223.7|2223.4|2223.2|2222.9|20
1632090190000|2021-09-19 22:23:10|2223.3|2223|2223.8|2223.5|2223.8|2223.5|2223.3|2223|15
1632090200000|2021-09-19 22:23:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1632090210000|2021-09-19 22:23:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|10
1632090220000|2021-09-19 22:23:40|2224|2223.7|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|7
1632090230000|2021-09-19 22:23:50|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1632090240000|2021-09-19 22:24:00|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|2
1632090250000|2021-09-19 22:24:10|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|2
1632090260000|2021-09-19 22:24:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1632090270000|2021-09-19 22:24:30|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1632090280000|2021-09-19 22:24:40|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|4
1632090290000|2021-09-19 22:24:50|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2223.9|2223.6|32
1632090300000|2021-09-19 22:25:00|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|4
1632090310000|2021-09-19 22:25:10|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.5|2223.2|8
1632090320000|2021-09-19 22:25:20|2223.8|2223.5|2223.8|2223.5|2224|2223.7|2223.8|2223.5|2
1632090330000|2021-09-19 22:25:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1632090340000|2021-09-19 22:25:40|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|0
1632090350000|2021-09-19 22:25:50|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|1
1632090360000|2021-09-19 22:26:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|3
1632090370000|2021-09-19 22:26:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1632090380000|2021-09-19 22:26:20|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.3|2223|11
1632090390000|2021-09-19 22:26:30|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.8|2223.5|6
1632090400000|2021-09-19 22:26:40|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|4
1632090410000|2021-09-19 22:26:50|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1632090420000|2021-09-19 22:27:00|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|1
1632090430000|2021-09-19 22:27:10|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|3
1632090440000|2021-09-19 22:27:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|6
1632090450000|2021-09-19 22:27:30|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|3
1632090460000|2021-09-19 22:27:40|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|1
1632090470000|2021-09-19 22:27:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1632090480000|2021-09-19 22:28:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1632090490000|2021-09-19 22:28:10|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|3
1632090500000|2021-09-19 22:28:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1632090510000|2021-09-19 22:28:30|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|7
1632090520000|2021-09-19 22:28:40|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|4
1632090530000|2021-09-19 22:28:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1632090540000|2021-09-19 22:29:00|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.2|2223.9|1
1632090550000|2021-09-19 22:29:10|||||||||1
1632090560000|2021-09-19 22:29:20|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|2
1632090580000|2021-09-19 22:29:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|5
1632090590000|2021-09-19 22:29:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1632090600000|2021-09-19 22:30:00|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|4
1632090610000|2021-09-19 22:30:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1632090620000|2021-09-19 22:30:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1632090630000|2021-09-19 22:30:30|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1632090640000|2021-09-19 22:30:40|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|2
1632090670000|2021-09-19 22:31:10|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|3
1632090680000|2021-09-19 22:31:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|1
1632090690000|2021-09-19 22:31:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1632090700000|2021-09-19 22:31:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1632090720000|2021-09-19 22:32:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1632090730000|2021-09-19 22:32:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1632090740000|2021-09-19 22:32:20|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|5
1632090750000|2021-09-19 22:32:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1632090760000|2021-09-19 22:32:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1632090770000|2021-09-19 22:32:50|||||||||2
1632090790000|2021-09-19 22:33:10|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|2
1632090810000|2021-09-19 22:33:30|2225|2224.7|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|6
1632090820000|2021-09-19 22:33:40|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|1
1632090830000|2021-09-19 22:33:50|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|0
1632090840000|2021-09-19 22:34:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|3
1632090850000|2021-09-19 22:34:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|4
1632090860000|2021-09-19 22:34:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|5
1632090870000|2021-09-19 22:34:30|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|2
1632090880000|2021-09-19 22:34:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1632090890000|2021-09-19 22:34:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1632090900000|2021-09-19 22:35:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1632090910000|2021-09-19 22:35:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|1
1632090930000|2021-09-19 22:35:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|2
1632090940000|2021-09-19 22:35:40|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|3
1632090950000|2021-09-19 22:35:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1632090960000|2021-09-19 22:36:00|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|1
1632090970000|2021-09-19 22:36:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1632090980000|2021-09-19 22:36:20|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|8
1632090990000|2021-09-19 22:36:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|3
1632091010000|2021-09-19 22:36:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1632091020000|2021-09-19 22:37:00|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|2
1632091030000|2021-09-19 22:37:10|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1632091040000|2021-09-19 22:37:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1632091050000|2021-09-19 22:37:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1632091070000|2021-09-19 22:37:50|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|1
1632091080000|2021-09-19 22:38:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|3
1632091090000|2021-09-19 22:38:10|||||||||1
1632091100000|2021-09-19 22:38:20|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|6
1632091110000|2021-09-19 22:38:30|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1632091120000|2021-09-19 22:38:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1632091130000|2021-09-19 22:38:50|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|1
1632091140000|2021-09-19 22:39:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|3
1632091150000|2021-09-19 22:39:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1632091160000|2021-09-19 22:39:20|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|7
1632091180000|2021-09-19 22:39:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1632091190000|2021-09-19 22:39:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|10
1632091200000|2021-09-19 22:40:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|5
1632091220000|2021-09-19 22:40:20|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|5
1632091230000|2021-09-19 22:40:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|3
1632091240000|2021-09-19 22:40:40|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|5
1632091260000|2021-09-19 22:41:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1632091270000|2021-09-19 22:41:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1632091280000|2021-09-19 22:41:20|2227.4|2227.1|2226.9|2226.6|2227.4|2227.1|2226.9|2226.6|29
1632091290000|2021-09-19 22:41:30|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|20
1632091300000|2021-09-19 22:41:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|3
1632091310000|2021-09-19 22:41:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1632091320000|2021-09-19 22:42:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1632091330000|2021-09-19 22:42:10|||||||||7
1632091340000|2021-09-19 22:42:20|||||||||2
1632091350000|2021-09-19 22:42:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1632091360000|2021-09-19 22:42:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|9
1632091370000|2021-09-19 22:42:50|||||||||13
1632091380000|2021-09-19 22:43:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1632091420000|2021-09-19 22:43:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1632091440000|2021-09-19 22:44:00|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.8|2226.5|8
1632091460000|2021-09-19 22:44:20|2227.2|2226.9|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|8
1632091470000|2021-09-19 22:44:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|5
1632091480000|2021-09-19 22:44:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|9
1632091490000|2021-09-19 22:44:50|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|1
1632091520000|2021-09-19 22:45:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|5
1632091530000|2021-09-19 22:45:30|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|16
1632091540000|2021-09-19 22:45:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|6
1632091550000|2021-09-19 22:45:50|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|18
1632091560000|2021-09-19 22:46:00|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|3
1632091570000|2021-09-19 22:46:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|58
1632091580000|2021-09-19 22:46:20|||||||||18
1632091590000|2021-09-19 22:46:30|||||||||9
1632091600000|2021-09-19 22:46:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|10
1632091610000|2021-09-19 22:46:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|5
1632091620000|2021-09-19 22:47:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|21
1632091630000|2021-09-19 22:47:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|12
1632091640000|2021-09-19 22:47:20|||||||||10
1632091650000|2021-09-19 22:47:30|||||||||5
1632091660000|2021-09-19 22:47:40|||||||||4
1632091670000|2021-09-19 22:47:50|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|3
1632091680000|2021-09-19 22:48:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|7
1632091690000|2021-09-19 22:48:10|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|1
1632091700000|2021-09-19 22:48:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1632091710000|2021-09-19 22:48:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1632091720000|2021-09-19 22:48:40|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|5
1632091730000|2021-09-19 22:48:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1632091740000|2021-09-19 22:49:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1632091750000|2021-09-19 22:49:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1632091760000|2021-09-19 22:49:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1632091790000|2021-09-19 22:49:50|||||||||1
1632091800000|2021-09-19 22:50:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1632091810000|2021-09-19 22:50:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1632091820000|2021-09-19 22:50:20|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|1
1632091830000|2021-09-19 22:50:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1632091850000|2021-09-19 22:50:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1632091860000|2021-09-19 22:51:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1632091870000|2021-09-19 22:51:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1632091880000|2021-09-19 22:51:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|1
1632091890000|2021-09-19 22:51:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|4
1632091910000|2021-09-19 22:51:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|6
1632091920000|2021-09-19 22:52:00|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|10
1632091930000|2021-09-19 22:52:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1632091940000|2021-09-19 22:52:20|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|5
1632091950000|2021-09-19 22:52:30|||||||||6
1632091960000|2021-09-19 22:52:40|||||||||1
1632091970000|2021-09-19 22:52:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1632091990000|2021-09-19 22:53:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1632092040000|2021-09-19 22:54:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1632092050000|2021-09-19 22:54:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|4
1632092070000|2021-09-19 22:54:30|2227.5|2227.2|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|14
1632092080000|2021-09-19 22:54:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1632092100000|2021-09-19 22:55:00|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|6
1632092110000|2021-09-19 22:55:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632092120000|2021-09-19 22:55:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1632092130000|2021-09-19 22:55:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1632092140000|2021-09-19 22:55:40|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|1
1632092150000|2021-09-19 22:55:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1632092160000|2021-09-19 22:56:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1632092170000|2021-09-19 22:56:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1632092180000|2021-09-19 22:56:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1632092200000|2021-09-19 22:56:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|2
1632092230000|2021-09-19 22:57:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1632092250000|2021-09-19 22:57:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1632092280000|2021-09-19 22:58:00|||||||||1
1632092310000|2021-09-19 22:58:30|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1632092320000|2021-09-19 22:58:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1632092330000|2021-09-19 22:58:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1632092340000|2021-09-19 22:59:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1632092360000|2021-09-19 22:59:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1632092390000|2021-09-19 22:59:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|4
1632092400000|2021-09-19 23:00:00|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|13
1632092430000|2021-09-19 23:00:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1632092450000|2021-09-19 23:00:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1632092460000|2021-09-19 23:01:00|||||||||1
1632092470000|2021-09-19 23:01:10|||||||||1
1632092480000|2021-09-19 23:01:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1632092500000|2021-09-19 23:01:40|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|7
1632092520000|2021-09-19 23:02:00|||||||||2
1632092530000|2021-09-19 23:02:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|7
1632092540000|2021-09-19 23:02:20|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|18
1632092550000|2021-09-19 23:02:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|5
1632092560000|2021-09-19 23:02:40|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.6|2226.3|39
1632092570000|2021-09-19 23:02:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|13
1632092580000|2021-09-19 23:03:00|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|8
1632092590000|2021-09-19 23:03:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|17
1632092600000|2021-09-19 23:03:20|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|10
1632092610000|2021-09-19 23:03:30|2226|2225.7|2226|2225.7|2226.3|2226|2226|2225.7|20
1632092620000|2021-09-19 23:03:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|5
1632092630000|2021-09-19 23:03:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|12
1632092640000|2021-09-19 23:04:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|3
1632092650000|2021-09-19 23:04:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1632092660000|2021-09-19 23:04:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1632092670000|2021-09-19 23:04:30|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|2
1632092680000|2021-09-19 23:04:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|3
1632092690000|2021-09-19 23:04:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1632092700000|2021-09-19 23:05:00|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|9
1632092710000|2021-09-19 23:05:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1632092730000|2021-09-19 23:05:30|||||||||1
1632092770000|2021-09-19 23:06:10|||||||||5
1632092780000|2021-09-19 23:06:20|||||||||2
1632092790000|2021-09-19 23:06:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|7
1632092810000|2021-09-19 23:06:50|||||||||1
1632092820000|2021-09-19 23:07:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|3
1632092830000|2021-09-19 23:07:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1632092850000|2021-09-19 23:07:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|4
1632092860000|2021-09-19 23:07:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1632092880000|2021-09-19 23:08:00|||||||||1
1632092910000|2021-09-19 23:08:30|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|7
1632092930000|2021-09-19 23:08:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1632092940000|2021-09-19 23:09:00|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|5
1632092970000|2021-09-19 23:09:30|||||||||1
1632092980000|2021-09-19 23:09:40|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|7
1632092990000|2021-09-19 23:09:50|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|7
1632093000000|2021-09-19 23:10:00|||||||||3
1632093010000|2021-09-19 23:10:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1632093020000|2021-09-19 23:10:20|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|5
1632093030000|2021-09-19 23:10:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1632093040000|2021-09-19 23:10:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1632093060000|2021-09-19 23:11:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|10
1632093070000|2021-09-19 23:11:10|||||||||2
1632093080000|2021-09-19 23:11:20|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|2
1632093090000|2021-09-19 23:11:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1632093130000|2021-09-19 23:12:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1632093140000|2021-09-19 23:12:20|||||||||1
1632093160000|2021-09-19 23:12:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1632093180000|2021-09-19 23:13:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1632093200000|2021-09-19 23:13:20|||||||||1
1632093240000|2021-09-19 23:14:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1632093280000|2021-09-19 23:14:40|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|5
1632093290000|2021-09-19 23:14:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1632093300000|2021-09-19 23:15:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1632093310000|2021-09-19 23:15:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|2
1632093320000|2021-09-19 23:15:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1632093330000|2021-09-19 23:15:30|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|3
1632093360000|2021-09-19 23:16:00|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1632093370000|2021-09-19 23:16:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1632093390000|2021-09-19 23:16:30|||||||||1
1632093410000|2021-09-19 23:16:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1632093480000|2021-09-19 23:18:00|||||||||1
1632093500000|2021-09-19 23:18:20|||||||||1
1632093510000|2021-09-19 23:18:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1632093520000|2021-09-19 23:18:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1632093550000|2021-09-19 23:19:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1632093570000|2021-09-19 23:19:30|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1632093610000|2021-09-19 23:20:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|3
1632093640000|2021-09-19 23:20:40|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.3|2225|5
1632093650000|2021-09-19 23:20:50|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.3|2225|0
1632093670000|2021-09-19 23:21:10|||||||||1
1632093690000|2021-09-19 23:21:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1632093700000|2021-09-19 23:21:40|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|5
1632093710000|2021-09-19 23:21:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|3
1632093720000|2021-09-19 23:22:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|3
1632093730000|2021-09-19 23:22:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1632093740000|2021-09-19 23:22:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|5
1632093750000|2021-09-19 23:22:30|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|1
1632093760000|2021-09-19 23:22:40|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|4
1632093770000|2021-09-19 23:22:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|5
1632093780000|2021-09-19 23:23:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1632093790000|2021-09-19 23:23:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1632093800000|2021-09-19 23:23:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1632093810000|2021-09-19 23:23:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1632093820000|2021-09-19 23:23:40|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|6
1632093830000|2021-09-19 23:23:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1632093840000|2021-09-19 23:24:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1632093850000|2021-09-19 23:24:10|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1632093860000|2021-09-19 23:24:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1632093870000|2021-09-19 23:24:30|||||||||1
1632093880000|2021-09-19 23:24:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1632093890000|2021-09-19 23:24:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1632093900000|2021-09-19 23:25:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1632093910000|2021-09-19 23:25:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1632093920000|2021-09-19 23:25:20|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|6
1632093930000|2021-09-19 23:25:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|3
1632093940000|2021-09-19 23:25:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1632093950000|2021-09-19 23:25:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|6
1632093970000|2021-09-19 23:26:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1632093980000|2021-09-19 23:26:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1632094000000|2021-09-19 23:26:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1632094010000|2021-09-19 23:26:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1632094030000|2021-09-19 23:27:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1632094040000|2021-09-19 23:27:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|7
1632094050000|2021-09-19 23:27:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1632094070000|2021-09-19 23:27:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1632094080000|2021-09-19 23:28:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|4
1632094090000|2021-09-19 23:28:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|1
1632094100000|2021-09-19 23:28:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|4
1632094110000|2021-09-19 23:28:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|12
1632094120000|2021-09-19 23:28:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|8
1632094150000|2021-09-19 23:29:10|||||||||1
1632094170000|2021-09-19 23:29:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|5
1632094180000|2021-09-19 23:29:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1632094190000|2021-09-19 23:29:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632094200000|2021-09-19 23:30:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|6
1632094210000|2021-09-19 23:30:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1632094220000|2021-09-19 23:30:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1632094230000|2021-09-19 23:30:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1632094240000|2021-09-19 23:30:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1632094250000|2021-09-19 23:30:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632094270000|2021-09-19 23:31:10|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1632094280000|2021-09-19 23:31:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1632094290000|2021-09-19 23:31:30|||||||||1
1632094300000|2021-09-19 23:31:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|6
1632094320000|2021-09-19 23:32:00|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|1
1632094330000|2021-09-19 23:32:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1632094340000|2021-09-19 23:32:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1632094350000|2021-09-19 23:32:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1632094360000|2021-09-19 23:32:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1632094370000|2021-09-19 23:32:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1632094380000|2021-09-19 23:33:00|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|2
1632094400000|2021-09-19 23:33:20|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.9|2227.6|2
1632094420000|2021-09-19 23:33:40|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|4
1632094440000|2021-09-19 23:34:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|8
1632094450000|2021-09-19 23:34:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1632094460000|2021-09-19 23:34:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632094470000|2021-09-19 23:34:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632094480000|2021-09-19 23:34:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632094510000|2021-09-19 23:35:10|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|1
1632094530000|2021-09-19 23:35:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632094550000|2021-09-19 23:35:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632094560000|2021-09-19 23:36:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|11
1632094570000|2021-09-19 23:36:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1632094590000|2021-09-19 23:36:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632094600000|2021-09-19 23:36:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1632094610000|2021-09-19 23:36:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1632094620000|2021-09-19 23:37:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|2
1632094630000|2021-09-19 23:37:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|3
1632094710000|2021-09-19 23:38:30|||||||||1
1632094730000|2021-09-19 23:38:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632094770000|2021-09-19 23:39:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632094810000|2021-09-19 23:40:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1632094820000|2021-09-19 23:40:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1632094850000|2021-09-19 23:40:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|7
1632094860000|2021-09-19 23:41:00|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|1
1632094880000|2021-09-19 23:41:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632094890000|2021-09-19 23:41:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1632094910000|2021-09-19 23:41:50|||||||||3
1632094960000|2021-09-19 23:42:40|||||||||3
1632095030000|2021-09-19 23:43:50|||||||||1
1632095040000|2021-09-19 23:44:00|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|1
1632095060000|2021-09-19 23:44:20|||||||||2
1632095080000|2021-09-19 23:44:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1632095090000|2021-09-19 23:44:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1632095110000|2021-09-19 23:45:10|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|3
1632095120000|2021-09-19 23:45:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1632095130000|2021-09-19 23:45:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1632095140000|2021-09-19 23:45:40|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|10
1632095160000|2021-09-19 23:46:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1632095170000|2021-09-19 23:46:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632095190000|2021-09-19 23:46:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|4
1632095200000|2021-09-19 23:46:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1632095210000|2021-09-19 23:46:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|4
1632095220000|2021-09-19 23:47:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1632095240000|2021-09-19 23:47:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632095350000|2021-09-19 23:49:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1632095360000|2021-09-19 23:49:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632095390000|2021-09-19 23:49:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|7
1632095400000|2021-09-19 23:50:00|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|2
1632095430000|2021-09-19 23:50:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632095440000|2021-09-19 23:50:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1632095450000|2021-09-19 23:50:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632095480000|2021-09-19 23:51:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|6
1632095490000|2021-09-19 23:51:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632095500000|2021-09-19 23:51:40|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|4
1632095510000|2021-09-19 23:51:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632095520000|2021-09-19 23:52:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1632095530000|2021-09-19 23:52:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1632095560000|2021-09-19 23:52:40|||||||||1
1632095570000|2021-09-19 23:52:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1632095580000|2021-09-19 23:53:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1632095620000|2021-09-19 23:53:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1632095640000|2021-09-19 23:54:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|4
1632095680000|2021-09-19 23:54:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|4
1632095690000|2021-09-19 23:54:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1632095700000|2021-09-19 23:55:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1632095720000|2021-09-19 23:55:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1632095730000|2021-09-19 23:55:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1632095750000|2021-09-19 23:55:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|4
1632095790000|2021-09-19 23:56:30|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|2
1632095840000|2021-09-19 23:57:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632095880000|2021-09-19 23:58:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|16
1632095910000|2021-09-19 23:58:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|2
1632095940000|2021-09-19 23:59:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632095950000|2021-09-19 23:59:10|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|2
1632095960000|2021-09-19 23:59:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632095970000|2021-09-19 23:59:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1632096000000|2021-09-20 00:00:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1632096010000|2021-09-20 00:00:10|2228.9|2228.6|2229.3|2229|2229.7|2229.4|2228.9|2228.6|22
1632096020000|2021-09-20 00:00:20|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2228.9|2228.6|1
1632096030000|2021-09-20 00:00:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1632096040000|2021-09-20 00:00:40|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1632096050000|2021-09-20 00:00:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1632096060000|2021-09-20 00:01:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|1
1632096070000|2021-09-20 00:01:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632096080000|2021-09-20 00:01:20|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1632096090000|2021-09-20 00:01:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1632096100000|2021-09-20 00:01:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632096110000|2021-09-20 00:01:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1632096120000|2021-09-20 00:02:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632096130000|2021-09-20 00:02:10|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|1
1632096140000|2021-09-20 00:02:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1632096150000|2021-09-20 00:02:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632096160000|2021-09-20 00:02:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1632096170000|2021-09-20 00:02:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1632096180000|2021-09-20 00:03:00|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|26
1632096190000|2021-09-20 00:03:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1632096200000|2021-09-20 00:03:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|4
1632096210000|2021-09-20 00:03:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1632096220000|2021-09-20 00:03:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|3
1632096230000|2021-09-20 00:03:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|1
1632096240000|2021-09-20 00:04:00|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|4
1632096250000|2021-09-20 00:04:10|||||||||2
1632096260000|2021-09-20 00:04:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1632096270000|2021-09-20 00:04:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1632096280000|2021-09-20 00:04:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|3
1632096290000|2021-09-20 00:04:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1632096300000|2021-09-20 00:05:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1632096310000|2021-09-20 00:05:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1632096320000|2021-09-20 00:05:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1632096330000|2021-09-20 00:05:30|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|2
1632096350000|2021-09-20 00:05:50|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|6
1632096360000|2021-09-20 00:06:00|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|5
1632096370000|2021-09-20 00:06:10|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|6
1632096380000|2021-09-20 00:06:20|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|5
1632096400000|2021-09-20 00:06:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1632096410000|2021-09-20 00:06:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|3
1632096420000|2021-09-20 00:07:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1632096430000|2021-09-20 00:07:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1632096440000|2021-09-20 00:07:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1632096450000|2021-09-20 00:07:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1632096490000|2021-09-20 00:08:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1632096500000|2021-09-20 00:08:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1632096510000|2021-09-20 00:08:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1632096520000|2021-09-20 00:08:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632096530000|2021-09-20 00:08:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1632096540000|2021-09-20 00:09:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632096550000|2021-09-20 00:09:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1632096570000|2021-09-20 00:09:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1632096590000|2021-09-20 00:09:50|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1632096600000|2021-09-20 00:10:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1632096610000|2021-09-20 00:10:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|7
1632096640000|2021-09-20 00:10:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1632096650000|2021-09-20 00:10:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632096660000|2021-09-20 00:11:00|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|4
1632096670000|2021-09-20 00:11:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632096680000|2021-09-20 00:11:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632096720000|2021-09-20 00:12:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1632096730000|2021-09-20 00:12:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632096740000|2021-09-20 00:12:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|2
1632096760000|2021-09-20 00:12:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1632096770000|2021-09-20 00:12:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632096780000|2021-09-20 00:13:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|5
1632096790000|2021-09-20 00:13:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632096800000|2021-09-20 00:13:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1632096810000|2021-09-20 00:13:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|1
1632096820000|2021-09-20 00:13:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|6
1632096830000|2021-09-20 00:13:50|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|1
1632096840000|2021-09-20 00:14:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1632096850000|2021-09-20 00:14:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1632096860000|2021-09-20 00:14:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632096880000|2021-09-20 00:14:40|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|23
1632096900000|2021-09-20 00:15:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1632096910000|2021-09-20 00:15:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1632096920000|2021-09-20 00:15:20|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|5
1632096930000|2021-09-20 00:15:30|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|1
1632096940000|2021-09-20 00:15:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1632096950000|2021-09-20 00:15:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|4
1632096960000|2021-09-20 00:16:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1632096980000|2021-09-20 00:16:20|2230|2229.7|2230.4|2230.1|2230.6|2230.3|2230|2229.7|7
1632096990000|2021-09-20 00:16:30|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|11
1632097010000|2021-09-20 00:16:50|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|11
1632097020000|2021-09-20 00:17:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|4
1632097030000|2021-09-20 00:17:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|5
1632097040000|2021-09-20 00:17:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1632097080000|2021-09-20 00:18:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1632097090000|2021-09-20 00:18:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1632097100000|2021-09-20 00:18:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|1
1632097120000|2021-09-20 00:18:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|6
1632097130000|2021-09-20 00:18:50|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|10
1632097140000|2021-09-20 00:19:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1632097160000|2021-09-20 00:19:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1632097170000|2021-09-20 00:19:30|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1632097210000|2021-09-20 00:20:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1632097220000|2021-09-20 00:20:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1632097230000|2021-09-20 00:20:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|9
1632097240000|2021-09-20 00:20:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1632097250000|2021-09-20 00:20:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1632097270000|2021-09-20 00:21:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1632097290000|2021-09-20 00:21:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1632097310000|2021-09-20 00:21:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|7
1632097330000|2021-09-20 00:22:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|0
1632097340000|2021-09-20 00:22:20|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|2
1632097350000|2021-09-20 00:22:30|2228.8|2228.5|2228.3|2228|2228.8|2228.5|2228.3|2228|5
1632097360000|2021-09-20 00:22:40|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|4
1632097380000|2021-09-20 00:23:00|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|2
1632097390000|2021-09-20 00:23:10|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2228|2227.7|9
1632097400000|2021-09-20 00:23:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|2
1632097410000|2021-09-20 00:23:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1632097420000|2021-09-20 00:23:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632097430000|2021-09-20 00:23:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1632097450000|2021-09-20 00:24:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632097460000|2021-09-20 00:24:20|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|2
1632097470000|2021-09-20 00:24:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1632097480000|2021-09-20 00:24:40|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|3
1632097500000|2021-09-20 00:25:00|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|2
1632097510000|2021-09-20 00:25:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632097520000|2021-09-20 00:25:20|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|1
1632097530000|2021-09-20 00:25:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1632097540000|2021-09-20 00:25:40|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1632097550000|2021-09-20 00:25:50|2229.4|2229.1|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|0
1632097560000|2021-09-20 00:26:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1632097570000|2021-09-20 00:26:10|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1632097580000|2021-09-20 00:26:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632097590000|2021-09-20 00:26:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|0
1632097600000|2021-09-20 00:26:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1632097610000|2021-09-20 00:26:50|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632097620000|2021-09-20 00:27:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1632097630000|2021-09-20 00:27:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1632097640000|2021-09-20 00:27:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1632097650000|2021-09-20 00:27:30|2229.8|2229.5|2230|2229.7|2230.2|2229.9|2229.8|2229.5|17
1632097660000|2021-09-20 00:27:40|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1632097670000|2021-09-20 00:27:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1632097680000|2021-09-20 00:28:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|4
1632097690000|2021-09-20 00:28:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1632097700000|2021-09-20 00:28:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|6
1632097710000|2021-09-20 00:28:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1632097720000|2021-09-20 00:28:40|||||||||2
1632097730000|2021-09-20 00:28:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|3
1632097740000|2021-09-20 00:29:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1632097750000|2021-09-20 00:29:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1632097760000|2021-09-20 00:29:20|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|10
1632097770000|2021-09-20 00:29:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1632097790000|2021-09-20 00:29:50|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|2
1632097800000|2021-09-20 00:30:00|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|2
1632097810000|2021-09-20 00:30:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1632097820000|2021-09-20 00:30:20|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.7|2229.4|1
1632097830000|2021-09-20 00:30:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1632097850000|2021-09-20 00:30:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1632097860000|2021-09-20 00:31:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|4
1632097870000|2021-09-20 00:31:10|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|4
1632097880000|2021-09-20 00:31:20|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1632097890000|2021-09-20 00:31:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|4
1632097900000|2021-09-20 00:31:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1632097910000|2021-09-20 00:31:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1632097920000|2021-09-20 00:32:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|2
1632097930000|2021-09-20 00:32:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|3
1632097940000|2021-09-20 00:32:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1632097950000|2021-09-20 00:32:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|6
1632097960000|2021-09-20 00:32:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1632097970000|2021-09-20 00:32:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1632097980000|2021-09-20 00:33:00|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|5
1632097990000|2021-09-20 00:33:10|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|5
1632098000000|2021-09-20 00:33:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1632098010000|2021-09-20 00:33:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1632098020000|2021-09-20 00:33:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1632098030000|2021-09-20 00:33:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1632098040000|2021-09-20 00:34:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|3
1632098050000|2021-09-20 00:34:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1632098060000|2021-09-20 00:34:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1632098070000|2021-09-20 00:34:30|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|6
1632098080000|2021-09-20 00:34:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230|2229.7|5
1632098100000|2021-09-20 00:35:00|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|3
1632098110000|2021-09-20 00:35:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1632098120000|2021-09-20 00:35:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1632098130000|2021-09-20 00:35:30|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|7
1632098140000|2021-09-20 00:35:40|2230|2229.7|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|1
1632098150000|2021-09-20 00:35:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1632098160000|2021-09-20 00:36:00|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|4
1632098170000|2021-09-20 00:36:10|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|5
1632098180000|2021-09-20 00:36:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1632098190000|2021-09-20 00:36:30|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|3
1632098200000|2021-09-20 00:36:40|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|5
1632098210000|2021-09-20 00:36:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1632098220000|2021-09-20 00:37:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|6
1632098230000|2021-09-20 00:37:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1632098240000|2021-09-20 00:37:20|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|3
1632098250000|2021-09-20 00:37:30|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|5
1632098260000|2021-09-20 00:37:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|3
1632098270000|2021-09-20 00:37:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|1
1632098280000|2021-09-20 00:38:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|3
1632098290000|2021-09-20 00:38:10|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.3|2229|2
1632098300000|2021-09-20 00:38:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1632098310000|2021-09-20 00:38:30|2229.5|2229.2|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|6
1632098320000|2021-09-20 00:38:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632098330000|2021-09-20 00:38:50|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|5
1632098340000|2021-09-20 00:39:00|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|4
1632098350000|2021-09-20 00:39:10|||||||||6
1632098360000|2021-09-20 00:39:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229|2228.7|13
1632098370000|2021-09-20 00:39:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|2
1632098380000|2021-09-20 00:39:40|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|11
1632098390000|2021-09-20 00:39:50|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|3
1632098400000|2021-09-20 00:40:00|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|4
1632098410000|2021-09-20 00:40:10|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|5
1632098420000|2021-09-20 00:40:20|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|5
1632098430000|2021-09-20 00:40:30|2229.1|2228.8|2229.3|2229|2229.4|2229.1|2229.1|2228.8|3
1632098440000|2021-09-20 00:40:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1632098450000|2021-09-20 00:40:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|8
1632098460000|2021-09-20 00:41:00|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|1
1632098470000|2021-09-20 00:41:10|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|1
1632098480000|2021-09-20 00:41:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1632098490000|2021-09-20 00:41:30|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|3
1632098500000|2021-09-20 00:41:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1632098510000|2021-09-20 00:41:50|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|2
1632098520000|2021-09-20 00:42:00|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|1
1632098530000|2021-09-20 00:42:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1632098540000|2021-09-20 00:42:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1632098550000|2021-09-20 00:42:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|3
1632098560000|2021-09-20 00:42:40|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2228.1|2227.8|8
1632098570000|2021-09-20 00:42:50|2228.2|2227.9|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|12
1632098580000|2021-09-20 00:43:00|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|8
1632098590000|2021-09-20 00:43:10|2228.6|2228.3|2228|2227.7|2228.6|2228.3|2228|2227.7|9
1632098600000|2021-09-20 00:43:20|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.6|2227.3|8
1632098610000|2021-09-20 00:43:30|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|11
1632098620000|2021-09-20 00:43:40|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|12
1632098630000|2021-09-20 00:43:50|2228|2227.7|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|5
1632098650000|2021-09-20 00:44:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|6
1632098660000|2021-09-20 00:44:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1632098670000|2021-09-20 00:44:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1632098680000|2021-09-20 00:44:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|2
1632098690000|2021-09-20 00:44:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1632098700000|2021-09-20 00:45:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1632098710000|2021-09-20 00:45:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1632098720000|2021-09-20 00:45:20|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|4
1632098730000|2021-09-20 00:45:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1632098740000|2021-09-20 00:45:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|6
1632098750000|2021-09-20 00:45:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1632098760000|2021-09-20 00:46:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632098770000|2021-09-20 00:46:10|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|2
1632098780000|2021-09-20 00:46:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1632098800000|2021-09-20 00:46:40|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1632098810000|2021-09-20 00:46:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1632098820000|2021-09-20 00:47:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1632098830000|2021-09-20 00:47:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|4
1632098840000|2021-09-20 00:47:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1632098850000|2021-09-20 00:47:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1632098860000|2021-09-20 00:47:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1632098870000|2021-09-20 00:47:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|3
1632098880000|2021-09-20 00:48:00|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|2
1632098890000|2021-09-20 00:48:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1632098900000|2021-09-20 00:48:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1632098910000|2021-09-20 00:48:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632098920000|2021-09-20 00:48:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1632098930000|2021-09-20 00:48:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1632098940000|2021-09-20 00:49:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1632098950000|2021-09-20 00:49:10|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|1
1632098960000|2021-09-20 00:49:20|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1632098970000|2021-09-20 00:49:30|2229.2|2228.9|2229|2228.7|2229.3|2229|2229|2228.7|0
1632098980000|2021-09-20 00:49:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1632098990000|2021-09-20 00:49:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1632099000000|2021-09-20 00:50:00|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|5
1632099010000|2021-09-20 00:50:10|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1632099020000|2021-09-20 00:50:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|5
1632099030000|2021-09-20 00:50:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|3
1632099070000|2021-09-20 00:51:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1632099080000|2021-09-20 00:51:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632099090000|2021-09-20 00:51:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|4
1632099100000|2021-09-20 00:51:40|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1632099110000|2021-09-20 00:51:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632099120000|2021-09-20 00:52:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1632099130000|2021-09-20 00:52:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|2
1632099140000|2021-09-20 00:52:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1632099160000|2021-09-20 00:52:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1632099170000|2021-09-20 00:52:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1632099180000|2021-09-20 00:53:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|3
1632099190000|2021-09-20 00:53:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1632099200000|2021-09-20 00:53:20|||||||||1
1632099220000|2021-09-20 00:53:40|||||||||1
1632099230000|2021-09-20 00:53:50|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|1
1632099240000|2021-09-20 00:54:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|7
1632099250000|2021-09-20 00:54:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|4
1632099260000|2021-09-20 00:54:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1632099270000|2021-09-20 00:54:30|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1632099280000|2021-09-20 00:54:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1632099300000|2021-09-20 00:55:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632099310000|2021-09-20 00:55:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1632099320000|2021-09-20 00:55:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|4
1632099330000|2021-09-20 00:55:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1632099340000|2021-09-20 00:55:40|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.7|2228.4|2
1632099380000|2021-09-20 00:56:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1632099400000|2021-09-20 00:56:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|2
1632099410000|2021-09-20 00:56:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632099420000|2021-09-20 00:57:00|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.3|2228|1
1632099430000|2021-09-20 00:57:10|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.3|2228|0
1632099440000|2021-09-20 00:57:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632099450000|2021-09-20 00:57:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|3
1632099460000|2021-09-20 00:57:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632099470000|2021-09-20 00:57:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632099480000|2021-09-20 00:58:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1632099520000|2021-09-20 00:58:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1632099530000|2021-09-20 00:58:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632099540000|2021-09-20 00:59:00|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|1
1632099560000|2021-09-20 00:59:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632099570000|2021-09-20 00:59:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1632099580000|2021-09-20 00:59:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1632099600000|2021-09-20 01:00:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1632099610000|2021-09-20 01:00:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632099620000|2021-09-20 01:00:20|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1632099630000|2021-09-20 01:00:30|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1632099640000|2021-09-20 01:00:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632099650000|2021-09-20 01:00:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632099670000|2021-09-20 01:01:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1632099680000|2021-09-20 01:01:20|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|7
1632099690000|2021-09-20 01:01:30|2227.8|2227.5|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1632099700000|2021-09-20 01:01:40|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|1
1632099710000|2021-09-20 01:01:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1632099720000|2021-09-20 01:02:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|8
1632099730000|2021-09-20 01:02:10|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|6
1632099740000|2021-09-20 01:02:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|29
1632099750000|2021-09-20 01:02:30|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|8
1632099760000|2021-09-20 01:02:40|2226.5|2226.2|2226.4|2226.1|2226.7|2226.4|2226.3|2226|26
1632099770000|2021-09-20 01:02:50|2226.5|2226.2|2225.6|2225.3|2226.7|2226.4|2225.6|2225.3|14
1632099780000|2021-09-20 01:03:00|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.5|2225.2|9
1632099790000|2021-09-20 01:03:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1632099800000|2021-09-20 01:03:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1632099810000|2021-09-20 01:03:30|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|5
1632099820000|2021-09-20 01:03:40|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|5
1632099830000|2021-09-20 01:03:50|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|10
1632099840000|2021-09-20 01:04:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|3
1632099850000|2021-09-20 01:04:10|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|19
1632099860000|2021-09-20 01:04:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1632099870000|2021-09-20 01:04:30|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1632099880000|2021-09-20 01:04:40|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1632099900000|2021-09-20 01:05:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|3
1632099910000|2021-09-20 01:05:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1632099920000|2021-09-20 01:05:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1632099930000|2021-09-20 01:05:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1632099940000|2021-09-20 01:05:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|3
1632099950000|2021-09-20 01:05:50|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1632099960000|2021-09-20 01:06:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1632099970000|2021-09-20 01:06:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1632099980000|2021-09-20 01:06:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1632100000000|2021-09-20 01:06:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1632100010000|2021-09-20 01:06:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|4
1632100020000|2021-09-20 01:07:00|2226.9|2226.6|2226|2225.7|2226.9|2226.6|2226|2225.7|20
1632100030000|2021-09-20 01:07:10|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1632100050000|2021-09-20 01:07:30|||||||||1
1632100060000|2021-09-20 01:07:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1632100070000|2021-09-20 01:07:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1632100080000|2021-09-20 01:08:00|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|13
1632100090000|2021-09-20 01:08:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|7
1632100100000|2021-09-20 01:08:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|5
1632100110000|2021-09-20 01:08:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1632100120000|2021-09-20 01:08:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1632100130000|2021-09-20 01:08:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1632100140000|2021-09-20 01:09:00|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|5
1632100150000|2021-09-20 01:09:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1632100170000|2021-09-20 01:09:30|||||||||1
1632100180000|2021-09-20 01:09:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1632100190000|2021-09-20 01:09:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1632100200000|2021-09-20 01:10:00|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|3
1632100210000|2021-09-20 01:10:10|2225.4|2225.1|2224.9|2224.6|2225.4|2225.1|2224.9|2224.6|9
1632100220000|2021-09-20 01:10:20|2225|2224.7|2225|2224.7|2225|2224.7|2224.7|2224.4|21
1632100230000|2021-09-20 01:10:30|2224.9|2224.6|2225|2224.7|2225.3|2225|2224.9|2224.6|6
1632100240000|2021-09-20 01:10:40|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.1|2223.8|35
1632100250000|2021-09-20 01:10:50|2224.3|2224|2224.7|2224.4|2224.7|2224.4|2224.3|2224|4
1632100260000|2021-09-20 01:11:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|3
1632100270000|2021-09-20 01:11:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.3|2224|1
1632100280000|2021-09-20 01:11:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1632100290000|2021-09-20 01:11:30|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|6
1632100300000|2021-09-20 01:11:40|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|1
1632100310000|2021-09-20 01:11:50|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|1
1632100320000|2021-09-20 01:12:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1632100330000|2021-09-20 01:12:10|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|0
1632100340000|2021-09-20 01:12:20|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1632100350000|2021-09-20 01:12:30|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.2|2224.9|3
1632100360000|2021-09-20 01:12:40|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1632100370000|2021-09-20 01:12:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1632100380000|2021-09-20 01:13:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1632100390000|2021-09-20 01:13:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|2
1632100400000|2021-09-20 01:13:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1632100420000|2021-09-20 01:13:40|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|1
1632100430000|2021-09-20 01:13:50|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1632100440000|2021-09-20 01:14:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|1
1632100450000|2021-09-20 01:14:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1632100460000|2021-09-20 01:14:20|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|1
1632100470000|2021-09-20 01:14:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1632100480000|2021-09-20 01:14:40|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|5
1632100490000|2021-09-20 01:14:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|2
1632100500000|2021-09-20 01:15:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1632100510000|2021-09-20 01:15:10|2225.6|2225.3|2224.9|2224.6|2225.6|2225.3|2224.9|2224.6|8
1632100520000|2021-09-20 01:15:20|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.7|2224.4|2
1632100530000|2021-09-20 01:15:30|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|6
1632100540000|2021-09-20 01:15:40|2224.5|2224.2|2224.8|2224.5|2225|2224.7|2224.5|2224.2|6
1632100550000|2021-09-20 01:15:50|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|0
1632100560000|2021-09-20 01:16:00|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|3
1632100570000|2021-09-20 01:16:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|5
1632100580000|2021-09-20 01:16:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1632100590000|2021-09-20 01:16:30|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|2
1632100600000|2021-09-20 01:16:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1632100610000|2021-09-20 01:16:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1632100620000|2021-09-20 01:17:00|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1632100630000|2021-09-20 01:17:10|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2224.3|2224|3
1632100640000|2021-09-20 01:17:20|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|2
1632100650000|2021-09-20 01:17:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1632100660000|2021-09-20 01:17:40|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.8|2224.5|1
1632100670000|2021-09-20 01:17:50|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|1
1632100680000|2021-09-20 01:18:00|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|3
1632100690000|2021-09-20 01:18:10|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|3
1632100700000|2021-09-20 01:18:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|1
1632100710000|2021-09-20 01:18:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1632100720000|2021-09-20 01:18:40|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1632100730000|2021-09-20 01:18:50|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|1
1632100740000|2021-09-20 01:19:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|1
1632100750000|2021-09-20 01:19:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1632100760000|2021-09-20 01:19:20|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|11
1632100770000|2021-09-20 01:19:30|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|0
1632100780000|2021-09-20 01:19:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1632100790000|2021-09-20 01:19:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|3
1632100800000|2021-09-20 01:20:00|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.1|2223.8|7
1632100810000|2021-09-20 01:20:10|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|3
1632100820000|2021-09-20 01:20:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1632100830000|2021-09-20 01:20:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1632100840000|2021-09-20 01:20:40|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|3
1632100850000|2021-09-20 01:20:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|2
1632100860000|2021-09-20 01:21:00|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|3
1632100870000|2021-09-20 01:21:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|6
1632100880000|2021-09-20 01:21:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1632100890000|2021-09-20 01:21:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|7
1632100910000|2021-09-20 01:21:50|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|2
1632100920000|2021-09-20 01:22:00|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|2
1632100930000|2021-09-20 01:22:10|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|4
1632100940000|2021-09-20 01:22:20|2223.5|2223.2|2222.6|2222.3|2223.5|2223.2|2222.6|2222.3|34
1632100950000|2021-09-20 01:22:30|2222.8|2222.5|2222.2|2221.9|2222.8|2222.5|2222.1|2221.8|19
1632100960000|2021-09-20 01:22:40|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|16
1632100970000|2021-09-20 01:22:50|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|1
1632100980000|2021-09-20 01:23:00|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|18
1632100990000|2021-09-20 01:23:10|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|9
1632101000000|2021-09-20 01:23:20|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|33
1632101010000|2021-09-20 01:23:30|2222|2221.7|2222.3|2222|2222.4|2222.1|2222|2221.7|8
1632101020000|2021-09-20 01:23:40|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|5
1632101030000|2021-09-20 01:23:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|5
1632101040000|2021-09-20 01:24:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1632101050000|2021-09-20 01:24:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1632101060000|2021-09-20 01:24:20|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|6
1632101070000|2021-09-20 01:24:30|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|2
1632101080000|2021-09-20 01:24:40|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.3|2222|0
1632101090000|2021-09-20 01:24:50|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|3
1632101100000|2021-09-20 01:25:00|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|5
1632101110000|2021-09-20 01:25:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1632101120000|2021-09-20 01:25:20|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|1
1632101130000|2021-09-20 01:25:30|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|3
1632101150000|2021-09-20 01:25:50|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|1
1632101160000|2021-09-20 01:26:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1632101170000|2021-09-20 01:26:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1632101180000|2021-09-20 01:26:20|2222.3|2222|2222|2221.7|2222.3|2222|2222|2221.7|1
1632101190000|2021-09-20 01:26:30|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222|2221.7|2
1632101200000|2021-09-20 01:26:40|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|2
1632101210000|2021-09-20 01:26:50|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|1
1632101220000|2021-09-20 01:27:00|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|6
1632101230000|2021-09-20 01:27:10|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|2
1632101240000|2021-09-20 01:27:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|3
1632101250000|2021-09-20 01:27:30|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|3
1632101260000|2021-09-20 01:27:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|1
1632101270000|2021-09-20 01:27:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1632101280000|2021-09-20 01:28:00|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1632101290000|2021-09-20 01:28:10|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|6
1632101300000|2021-09-20 01:28:20|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|1
1632101310000|2021-09-20 01:28:30|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|2
1632101330000|2021-09-20 01:28:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1632101340000|2021-09-20 01:29:00|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|1
1632101350000|2021-09-20 01:29:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1632101360000|2021-09-20 01:29:20|2222.2|2221.9|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|2
1632101380000|2021-09-20 01:29:40|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|2
1632101400000|2021-09-20 01:30:00|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|2
1632101410000|2021-09-20 01:30:10|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|4
1632101430000|2021-09-20 01:30:30|2221.8|2221.5|2221.7|2221.4|2222|2221.7|2221.7|2221.4|15
1632101440000|2021-09-20 01:30:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|7
1632101450000|2021-09-20 01:30:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1632101460000|2021-09-20 01:31:00|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|0
1632101470000|2021-09-20 01:31:10|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1632101490000|2021-09-20 01:31:30|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.3|2221|21
1632101500000|2021-09-20 01:31:40|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.8|2221.5|9
1632101510000|2021-09-20 01:31:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|4
1632101530000|2021-09-20 01:32:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|2
1632101540000|2021-09-20 01:32:20|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|1
1632101550000|2021-09-20 01:32:30|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1632101560000|2021-09-20 01:32:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1632101570000|2021-09-20 01:32:50|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|2
1632101580000|2021-09-20 01:33:00|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|1
1632101590000|2021-09-20 01:33:10|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|4
1632101600000|2021-09-20 01:33:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|1
1632101610000|2021-09-20 01:33:30|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.8|2221.5|1
1632101620000|2021-09-20 01:33:40|2222|2221.7|2222|2221.7|2222|2221.7|2221.8|2221.5|0
1632101630000|2021-09-20 01:33:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|2
1632101640000|2021-09-20 01:34:00|2222.2|2221.9|2221.8|2221.5|2222.3|2222|2221.7|2221.4|9
1632101650000|2021-09-20 01:34:10|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|0
1632101660000|2021-09-20 01:34:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1632101670000|2021-09-20 01:34:30|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|2
1632101680000|2021-09-20 01:34:40|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|0
1632101690000|2021-09-20 01:34:50|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|0
1632101700000|2021-09-20 01:35:00|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2222|2221.7|8
1632101710000|2021-09-20 01:35:10|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|2
1632101720000|2021-09-20 01:35:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1632101730000|2021-09-20 01:35:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1632101740000|2021-09-20 01:35:40|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1632101750000|2021-09-20 01:35:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1632101760000|2021-09-20 01:36:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1632101770000|2021-09-20 01:36:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1632101780000|2021-09-20 01:36:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|3
1632101790000|2021-09-20 01:36:30|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|3
1632101800000|2021-09-20 01:36:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1632101810000|2021-09-20 01:36:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1632101820000|2021-09-20 01:37:00|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|0
1632101830000|2021-09-20 01:37:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1632101840000|2021-09-20 01:37:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|2
1632101850000|2021-09-20 01:37:30|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1632101860000|2021-09-20 01:37:40|2221.9|2221.6|2220.9|2220.6|2221.9|2221.6|2220.8|2220.5|33
1632101870000|2021-09-20 01:37:50|2221|2220.7|2221.2|2220.9|2221.5|2221.2|2221|2220.7|15
1632101880000|2021-09-20 01:38:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|5
1632101890000|2021-09-20 01:38:10|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1632101900000|2021-09-20 01:38:20|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.3|2221|1
1632101910000|2021-09-20 01:38:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1632101920000|2021-09-20 01:38:40|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|6
1632101930000|2021-09-20 01:38:50|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|2
1632101940000|2021-09-20 01:39:00|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.3|2222|5
1632101950000|2021-09-20 01:39:10|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|0
1632101960000|2021-09-20 01:39:20|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|0
1632101970000|2021-09-20 01:39:30|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1632101980000|2021-09-20 01:39:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|16
1632101990000|2021-09-20 01:39:50|||||||||1
1632102000000|2021-09-20 01:40:00|2222.4|2222.1|2222|2221.7|2222.4|2222.1|2222|2221.7|3
1632102020000|2021-09-20 01:40:20|2221.9|2221.6|2221.4|2221.1|2221.9|2221.6|2221.4|2221.1|5
1632102030000|2021-09-20 01:40:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|4
1632102040000|2021-09-20 01:40:40|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|2
1632102050000|2021-09-20 01:40:50|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|3
1632102060000|2021-09-20 01:41:00|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.7|2220.4|12
1632102070000|2021-09-20 01:41:10|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|16
1632102080000|2021-09-20 01:41:20|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|1
1632102090000|2021-09-20 01:41:30|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|4
1632102100000|2021-09-20 01:41:40|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2220.2|2219.9|11
1632102110000|2021-09-20 01:41:50|2220.1|2219.8|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|14
1632102120000|2021-09-20 01:42:00|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|12
1632102130000|2021-09-20 01:42:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|48
1632102140000|2021-09-20 01:42:20|2219.8|2219.5|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|25
1632102150000|2021-09-20 01:42:30|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|17
1632102160000|2021-09-20 01:42:40|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|2
1632102170000|2021-09-20 01:42:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|1
1632102180000|2021-09-20 01:43:00|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2220|2219.7|10
1632102190000|2021-09-20 01:43:10|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|8
1632102200000|2021-09-20 01:43:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|6
1632102210000|2021-09-20 01:43:30|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|0
1632102220000|2021-09-20 01:43:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|3
1632102230000|2021-09-20 01:43:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|2
1632102240000|2021-09-20 01:44:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1632102250000|2021-09-20 01:44:10|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|7
1632102260000|2021-09-20 01:44:20|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.3|2221|17
1632102270000|2021-09-20 01:44:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|4
1632102280000|2021-09-20 01:44:40|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|1
1632102290000|2021-09-20 01:44:50|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2221|2220.7|2
1632102300000|2021-09-20 01:45:00|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1632102310000|2021-09-20 01:45:10|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|9
1632102320000|2021-09-20 01:45:20|2220.8|2220.5|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|4
1632102330000|2021-09-20 01:45:30|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1632102340000|2021-09-20 01:45:40|2220.5|2220.2|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|1
1632102350000|2021-09-20 01:45:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|1
1632102360000|2021-09-20 01:46:00|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220|2219.7|2
1632102370000|2021-09-20 01:46:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1632102380000|2021-09-20 01:46:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|2
1632102390000|2021-09-20 01:46:30|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|2
1632102400000|2021-09-20 01:46:40|2220.4|2220.1|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|8
1632102410000|2021-09-20 01:46:50|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|1
1632102420000|2021-09-20 01:47:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|5
1632102430000|2021-09-20 01:47:10|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|6
1632102440000|2021-09-20 01:47:20|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|0
1632102450000|2021-09-20 01:47:30|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|4
1632102460000|2021-09-20 01:47:40|2220.8|2220.5|2220.4|2220.1|2220.9|2220.6|2220.3|2220|35
1632102470000|2021-09-20 01:47:50|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|1
1632102480000|2021-09-20 01:48:00|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|3
1632102490000|2021-09-20 01:48:10|2220|2219.7|2220.3|2220|2220.3|2220|2220|2219.7|2
1632102500000|2021-09-20 01:48:20|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|3
1632102510000|2021-09-20 01:48:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|1
1632102520000|2021-09-20 01:48:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|3
1632102530000|2021-09-20 01:48:50|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|1
1632102540000|2021-09-20 01:49:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1632102550000|2021-09-20 01:49:10|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|7
1632102560000|2021-09-20 01:49:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|3
1632102570000|2021-09-20 01:49:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|1
1632102580000|2021-09-20 01:49:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1632102590000|2021-09-20 01:49:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|4
1632102600000|2021-09-20 01:50:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|2
1632102610000|2021-09-20 01:50:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|6
1632102620000|2021-09-20 01:50:20|2219.6|2219.3|2219.3|2219|2219.8|2219.5|2219.3|2219|45
1632102630000|2021-09-20 01:50:30|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|1
1632102640000|2021-09-20 01:50:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|4
1632102650000|2021-09-20 01:50:50|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|1
1632102660000|2021-09-20 01:51:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1632102670000|2021-09-20 01:51:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1632102680000|2021-09-20 01:51:20|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|12
1632102690000|2021-09-20 01:51:30|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|7
1632102700000|2021-09-20 01:51:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|2
1632102710000|2021-09-20 01:51:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1632102720000|2021-09-20 01:52:00|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.2|2219.9|9
1632102730000|2021-09-20 01:52:10|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1632102740000|2021-09-20 01:52:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1632102750000|2021-09-20 01:52:30|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|1
1632102760000|2021-09-20 01:52:40|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|1
1632102770000|2021-09-20 01:52:50|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|10
1632102780000|2021-09-20 01:53:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|6
1632102790000|2021-09-20 01:53:10|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|0
1632102800000|2021-09-20 01:53:20|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|3
1632102810000|2021-09-20 01:53:30|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|1
1632102820000|2021-09-20 01:53:40|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|3
1632102830000|2021-09-20 01:53:50|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|0
1632102840000|2021-09-20 01:54:00|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|3
1632102850000|2021-09-20 01:54:10|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|1
1632102860000|2021-09-20 01:54:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1632102870000|2021-09-20 01:54:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1632102880000|2021-09-20 01:54:40|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|1
1632102890000|2021-09-20 01:54:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|1
1632102900000|2021-09-20 01:55:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1632102910000|2021-09-20 01:55:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2
1632102920000|2021-09-20 01:55:20|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|2
1632102930000|2021-09-20 01:55:30|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|5
1632102940000|2021-09-20 01:55:40|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1632102960000|2021-09-20 01:56:00|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|3
1632102970000|2021-09-20 01:56:10|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|3
1632102980000|2021-09-20 01:56:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1632102990000|2021-09-20 01:56:30|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1632103000000|2021-09-20 01:56:40|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|0
1632103010000|2021-09-20 01:56:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|4
1632103020000|2021-09-20 01:57:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1632103030000|2021-09-20 01:57:10|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|2
1632103040000|2021-09-20 01:57:20|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|4
1632103050000|2021-09-20 01:57:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1632103060000|2021-09-20 01:57:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|5
1632103070000|2021-09-20 01:57:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1632103080000|2021-09-20 01:58:00|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.3|2219|1
1632103090000|2021-09-20 01:58:10|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1632103100000|2021-09-20 01:58:20|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1632103110000|2021-09-20 01:58:30|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|2
1632103120000|2021-09-20 01:58:40|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|1
1632103130000|2021-09-20 01:58:50|2219.4|2219.1|2219.3|2219|2219.5|2219.2|2219.3|2219|3
1632103140000|2021-09-20 01:59:00|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|2
1632103150000|2021-09-20 01:59:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|6
1632103170000|2021-09-20 01:59:30|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.9|2218.6|7
1632103180000|2021-09-20 01:59:40|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|10
1632103200000|2021-09-20 02:00:00|2219|2218.7|2219.4|2219.1|2219.4|2219.1|2218.9|2218.6|10
1632103210000|2021-09-20 02:00:10|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|1
1632103220000|2021-09-20 02:00:20|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|4
1632103230000|2021-09-20 02:00:30|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|2
1632103240000|2021-09-20 02:00:40|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|0
1632103250000|2021-09-20 02:00:50|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|2
1632103260000|2021-09-20 02:01:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|9
1632103270000|2021-09-20 02:01:10|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|2
1632103280000|2021-09-20 02:01:20|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|8
1632103290000|2021-09-20 02:01:30|2219.1|2218.8|2218.6|2218.3|2219.2|2218.9|2218.6|2218.3|11
1632103300000|2021-09-20 02:01:40|2218.5|2218.2|2219|2218.7|2219|2218.7|2218.5|2218.2|28
1632103310000|2021-09-20 02:01:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|1
1632103320000|2021-09-20 02:02:00|2219|2218.7|2219|2218.7|2219|2218.7|2218.8|2218.5|1
1632103330000|2021-09-20 02:02:10|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|0
1632103340000|2021-09-20 02:02:20|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.8|2218.5|3
1632103350000|2021-09-20 02:02:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|7
1632103360000|2021-09-20 02:02:40|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|4
1632103370000|2021-09-20 02:02:50|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|2
1632103380000|2021-09-20 02:03:00|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|2
1632103390000|2021-09-20 02:03:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1632103400000|2021-09-20 02:03:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1632103410000|2021-09-20 02:03:30|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.1|2217.8|17
1632103420000|2021-09-20 02:03:40|2218.2|2217.9|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|1
1632103430000|2021-09-20 02:03:50|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.3|2218|0
1632103440000|2021-09-20 02:04:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1632103450000|2021-09-20 02:04:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|1
1632103460000|2021-09-20 02:04:20|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|9
1632103470000|2021-09-20 02:04:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|4
1632103480000|2021-09-20 02:04:40|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1632103490000|2021-09-20 02:04:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1632103500000|2021-09-20 02:05:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|3
1632103510000|2021-09-20 02:05:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|5
1632103520000|2021-09-20 02:05:20|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|11
1632103530000|2021-09-20 02:05:30|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|5
1632103540000|2021-09-20 02:05:40|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|4
1632103550000|2021-09-20 02:05:50|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1632103560000|2021-09-20 02:06:00|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|6
1632103570000|2021-09-20 02:06:10|2217.8|2217.5|2217.6|2217.3|2218|2217.7|2217.6|2217.3|16
1632103580000|2021-09-20 02:06:20|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218.1|2217.8|36
1632103590000|2021-09-20 02:06:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.1|2217.8|1
1632103600000|2021-09-20 02:06:40|2218.3|2218|2218|2217.7|2218.5|2218.2|2218|2217.7|20
1632103610000|2021-09-20 02:06:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|17
1632103620000|2021-09-20 02:07:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|3
1632103630000|2021-09-20 02:07:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|3
1632103640000|2021-09-20 02:07:20|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|22
1632103650000|2021-09-20 02:07:30|2216.7|2216.4|2216.7|2216.4|2217|2216.7|2216.7|2216.4|110
1632103660000|2021-09-20 02:07:40|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|10
1632103670000|2021-09-20 02:07:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1632103680000|2021-09-20 02:08:00|2217.2|2216.9|2217.6|2217.3|2217.6|2217.3|2217.1|2216.8|6
1632103690000|2021-09-20 02:08:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|3
1632103700000|2021-09-20 02:08:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|11
1632103710000|2021-09-20 02:08:30|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218|2217.7|9
1632103720000|2021-09-20 02:08:40|2218.3|2218|2218.1|2217.8|2218.3|2218|2218|2217.7|14
1632103730000|2021-09-20 02:08:50|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|3
1632103740000|2021-09-20 02:09:00|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|4
1632103750000|2021-09-20 02:09:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.2|2217.9|10
1632103760000|2021-09-20 02:09:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|4
1632103770000|2021-09-20 02:09:30|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|1
1632103780000|2021-09-20 02:09:40|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1632103790000|2021-09-20 02:09:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1632103800000|2021-09-20 02:10:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1632103810000|2021-09-20 02:10:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1632103820000|2021-09-20 02:10:20|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|8
1632103830000|2021-09-20 02:10:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|6
1632103840000|2021-09-20 02:10:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1632103850000|2021-09-20 02:10:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1632103860000|2021-09-20 02:11:00|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.7|2217.4|5
1632103870000|2021-09-20 02:11:10|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|1
1632103880000|2021-09-20 02:11:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|4
1632103890000|2021-09-20 02:11:30|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|5
1632103900000|2021-09-20 02:11:40|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1632103920000|2021-09-20 02:12:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1632103930000|2021-09-20 02:12:10|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|3
1632103940000|2021-09-20 02:12:20|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|1
1632103950000|2021-09-20 02:12:30|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|8
1632103960000|2021-09-20 02:12:40|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|3
1632103970000|2021-09-20 02:12:50|||||||||1
1632103980000|2021-09-20 02:13:00|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|2
1632103990000|2021-09-20 02:13:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|3
1632104000000|2021-09-20 02:13:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1632104010000|2021-09-20 02:13:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1632104020000|2021-09-20 02:13:40|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|12
1632104030000|2021-09-20 02:13:50|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1632104040000|2021-09-20 02:14:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|1
1632104050000|2021-09-20 02:14:10|2218.2|2217.9|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|4
1632104060000|2021-09-20 02:14:20|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|2
1632104070000|2021-09-20 02:14:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|1
1632104080000|2021-09-20 02:14:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1632104100000|2021-09-20 02:15:00|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|2
1632104110000|2021-09-20 02:15:10|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.3|2218|7
1632104120000|2021-09-20 02:15:20|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218.1|2217.8|2
1632104130000|2021-09-20 02:15:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|3
1632104140000|2021-09-20 02:15:40|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|1
1632104150000|2021-09-20 02:15:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1632104160000|2021-09-20 02:16:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|3
1632104170000|2021-09-20 02:16:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1632104180000|2021-09-20 02:16:20|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|8
1632104190000|2021-09-20 02:16:30|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2216.9|2216.6|19
1632104200000|2021-09-20 02:16:40|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|10
1632104210000|2021-09-20 02:16:50|2216.6|2216.3|2215.1|2214.8|2216.7|2216.4|2215.1|2214.8|110
1632104220000|2021-09-20 02:17:00|2214.7|2214.4|2215.7|2215.4|2216.2|2215.9|2214.7|2214.4|106
1632104230000|2021-09-20 02:17:10|2215.8|2215.5|2215.7|2215.4|2216|2215.7|2215.7|2215.4|9
1632104240000|2021-09-20 02:17:20|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|6
1632104250000|2021-09-20 02:17:30|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216|2215.7|3
1632104260000|2021-09-20 02:17:40|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|6
1632104270000|2021-09-20 02:17:50|2216.3|2216|2216.5|2216.2|2216.8|2216.5|2216.2|2215.9|43
1632104280000|2021-09-20 02:18:00|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|15
1632104290000|2021-09-20 02:18:10|2216.1|2215.8|2216.8|2216.5|2216.8|2216.5|2216.1|2215.8|1
1632104300000|2021-09-20 02:18:20|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.3|2216|3
1632104310000|2021-09-20 02:18:30|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|9
1632104320000|2021-09-20 02:18:40|2216.2|2215.9|2215.8|2215.5|2216.3|2216|2215.8|2215.5|2
1632104330000|2021-09-20 02:18:50|2215.9|2215.6|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|2
1632104340000|2021-09-20 02:19:00|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.7|2215.4|3
1632104350000|2021-09-20 02:19:10|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216|2215.7|5
1632104360000|2021-09-20 02:19:20|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|3
1632104370000|2021-09-20 02:19:30|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|1
1632104380000|2021-09-20 02:19:40|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|10
1632104390000|2021-09-20 02:19:50|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|6
1632104400000|2021-09-20 02:20:00|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.3|2216|0
1632104410000|2021-09-20 02:20:10|2216.1|2215.8|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|16
1632104420000|2021-09-20 02:20:20|2215.9|2215.6|2215.9|2215.6|2216.3|2216|2215.9|2215.6|8
1632104430000|2021-09-20 02:20:30|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.7|2215.4|5
1632104440000|2021-09-20 02:20:40|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|8
1632104450000|2021-09-20 02:20:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|0
1632104460000|2021-09-20 02:21:00|2215.9|2215.6|2215.5|2215.2|2216.1|2215.8|2215.5|2215.2|24
1632104470000|2021-09-20 02:21:10|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|1
1632104480000|2021-09-20 02:21:20|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.8|2215.5|0
1632104490000|2021-09-20 02:21:30|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|0
1632104500000|2021-09-20 02:21:40|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2216|2215.7|0
1632104510000|2021-09-20 02:21:50|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|4
1632104520000|2021-09-20 02:22:00|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2215|2214.7|24
1632104530000|2021-09-20 02:22:10|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|4
1632104540000|2021-09-20 02:22:20|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.3|2215|2
1632104550000|2021-09-20 02:22:30|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|3
1632104560000|2021-09-20 02:22:40|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|2
1632104570000|2021-09-20 02:22:50|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|5
1632104580000|2021-09-20 02:23:00|2215.8|2215.5|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|10
1632104590000|2021-09-20 02:23:10|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.3|2215|2
1632104600000|2021-09-20 02:23:20|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|3
1632104610000|2021-09-20 02:23:30|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215|2214.7|4
1632104620000|2021-09-20 02:23:40|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|3
1632104630000|2021-09-20 02:23:50|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.3|2215|6
1632104640000|2021-09-20 02:24:00|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|3
1632104650000|2021-09-20 02:24:10|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.3|2215|4
1632104660000|2021-09-20 02:24:20|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1632104670000|2021-09-20 02:24:30|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1632104680000|2021-09-20 02:24:40|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|3
1632104700000|2021-09-20 02:25:00|2215.3|2215|2215.4|2215.1|2215.7|2215.4|2215.3|2215|5
1632104710000|2021-09-20 02:25:10|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|0
1632104720000|2021-09-20 02:25:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|0
1632104730000|2021-09-20 02:25:30|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.4|2215.1|3
1632104740000|2021-09-20 02:25:40|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|7
1632104750000|2021-09-20 02:25:50|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|0
1632104760000|2021-09-20 02:26:00|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|9
1632104770000|2021-09-20 02:26:10|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|1
1632104780000|2021-09-20 02:26:20|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|6
1632104790000|2021-09-20 02:26:30|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|1
1632104800000|2021-09-20 02:26:40|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|1
1632104810000|2021-09-20 02:26:50|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|1
1632104820000|2021-09-20 02:27:00|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.3|2215|3
1632104830000|2021-09-20 02:27:10|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|0
1632104840000|2021-09-20 02:27:20|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.3|2215|1
1632104850000|2021-09-20 02:27:30|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|0
1632104860000|2021-09-20 02:27:40|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|0
1632104870000|2021-09-20 02:27:50|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2215.3|2215|1
1632104880000|2021-09-20 02:28:00|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|1
1632104890000|2021-09-20 02:28:10|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|0
1632104900000|2021-09-20 02:28:20|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.3|2215|1
1632104910000|2021-09-20 02:28:30|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|0
1632104920000|2021-09-20 02:28:40|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.3|2215|1
1632104930000|2021-09-20 02:28:50|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|2
1632104940000|2021-09-20 02:29:00|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1632104950000|2021-09-20 02:29:10|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|0
1632104970000|2021-09-20 02:29:30|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|1
1632104980000|2021-09-20 02:29:40|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|8
1632104990000|2021-09-20 02:29:50|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.7|2214.4|8
1632105000000|2021-09-20 02:30:00|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|5
1632105010000|2021-09-20 02:30:10|2214.9|2214.6|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|2
1632105020000|2021-09-20 02:30:20|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|1
1632105030000|2021-09-20 02:30:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|3
1632105050000|2021-09-20 02:30:50|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|1
1632105060000|2021-09-20 02:31:00|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|2
1632105070000|2021-09-20 02:31:10|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|5
1632105080000|2021-09-20 02:31:20|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.9|2214.6|5
1632105090000|2021-09-20 02:31:30|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|7
1632105100000|2021-09-20 02:31:40|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|6
1632105110000|2021-09-20 02:31:50|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|1
1632105120000|2021-09-20 02:32:00|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|4
1632105130000|2021-09-20 02:32:10|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|27
1632105140000|2021-09-20 02:32:20|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|4
1632105150000|2021-09-20 02:32:30|2214|2213.7|2214|2213.7|2214.1|2213.8|2214|2213.7|10
1632105160000|2021-09-20 02:32:40|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|8
1632105170000|2021-09-20 02:32:50|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|6
1632105180000|2021-09-20 02:33:00|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|9
1632105190000|2021-09-20 02:33:10|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2212.9|2212.6|73
1632105200000|2021-09-20 02:33:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|19
1632105210000|2021-09-20 02:33:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|3
1632105220000|2021-09-20 02:33:40|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|2
1632105230000|2021-09-20 02:33:50|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|3
1632105240000|2021-09-20 02:34:00|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|5
1632105250000|2021-09-20 02:34:10|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|1
1632105260000|2021-09-20 02:34:20|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.6|2213.3|3
1632105270000|2021-09-20 02:34:30|2213.8|2213.5|2212.9|2212.6|2213.8|2213.5|2212.9|2212.6|13
1632105280000|2021-09-20 02:34:40|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|6
1632105290000|2021-09-20 02:34:50|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|4
1632105300000|2021-09-20 02:35:00|2212.8|2212.5|2213.1|2212.8|2213.2|2212.9|2212.8|2212.5|12
1632105310000|2021-09-20 02:35:10|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|0
1632105320000|2021-09-20 02:35:20|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|2
1632105330000|2021-09-20 02:35:30|2212.9|2212.6|2212.6|2212.3|2213|2212.7|2212.5|2212.2|23
1632105340000|2021-09-20 02:35:40|2212.7|2212.4|2212|2211.7|2212.7|2212.4|2212|2211.7|7
1632105350000|2021-09-20 02:35:50|2212.1|2211.8|2212.3|2212|2212.3|2212|2211.9|2211.6|15
1632105360000|2021-09-20 02:36:00|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.1|2211.8|11
1632105370000|2021-09-20 02:36:10|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|1
1632105380000|2021-09-20 02:36:20|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.7|2212.4|5
1632105390000|2021-09-20 02:36:30|2212.7|2212.4|2212.8|2212.5|2213|2212.7|2212.7|2212.4|9
1632105400000|2021-09-20 02:36:40|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|2
1632105410000|2021-09-20 02:36:50|2212.7|2212.4|2213|2212.7|2213.3|2213|2212.7|2212.4|7
1632105420000|2021-09-20 02:37:00|2213.1|2212.8|2213.1|2212.8|2213.3|2213|2213|2212.7|1
1632105430000|2021-09-20 02:37:10|2213|2212.7|2213|2212.7|2213.2|2212.9|2212.9|2212.6|7
1632105440000|2021-09-20 02:37:20|2212.9|2212.6|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|3
1632105450000|2021-09-20 02:37:30|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|0
1632105460000|2021-09-20 02:37:40|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|0
1632105470000|2021-09-20 02:37:50|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|0
1632105480000|2021-09-20 02:38:00|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|0
1632105490000|2021-09-20 02:38:10|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|0
1632105500000|2021-09-20 02:38:20|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|0
1632105510000|2021-09-20 02:38:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|1
1632105530000|2021-09-20 02:38:50|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|3
1632105540000|2021-09-20 02:39:00|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.8|2212.5|2
1632105550000|2021-09-20 02:39:10|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|3
1632105560000|2021-09-20 02:39:20|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|16
1632105570000|2021-09-20 02:39:30|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|15
1632105580000|2021-09-20 02:39:40|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|2
1632105590000|2021-09-20 02:39:50|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|2
1632105600000|2021-09-20 02:40:00|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|5
1632105610000|2021-09-20 02:40:10|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|4
1632105620000|2021-09-20 02:40:20|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.7|2213.4|3
1632105630000|2021-09-20 02:40:30|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|2
1632105640000|2021-09-20 02:40:40|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|12
1632105650000|2021-09-20 02:40:50|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|0
1632105660000|2021-09-20 02:41:00|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|0
1632105670000|2021-09-20 02:41:10|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.3|2213|0
1632105680000|2021-09-20 02:41:20|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|0
1632105690000|2021-09-20 02:41:30|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213|2212.7|2
1632105700000|2021-09-20 02:41:40|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|3
1632105710000|2021-09-20 02:41:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|0
1632105720000|2021-09-20 02:42:00|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|2
1632105730000|2021-09-20 02:42:10|2212.9|2212.6|2212.7|2212.4|2213|2212.7|2212.7|2212.4|1
1632105740000|2021-09-20 02:42:20|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|2
1632105750000|2021-09-20 02:42:30|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|4
1632105760000|2021-09-20 02:42:40|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|11
1632105770000|2021-09-20 02:42:50|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.3|2212|12
1632105780000|2021-09-20 02:43:00|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|4
1632105790000|2021-09-20 02:43:10|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|2
1632105800000|2021-09-20 02:43:20|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|5
1632105810000|2021-09-20 02:43:30|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|2
1632105820000|2021-09-20 02:43:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1632105830000|2021-09-20 02:43:50|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|0
1632105840000|2021-09-20 02:44:00|2211.6|2211.3|2211|2210.7|2211.6|2211.3|2211|2210.7|35
1632105850000|2021-09-20 02:44:10|2210.9|2210.6|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|30
1632105860000|2021-09-20 02:44:20|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|10
1632105870000|2021-09-20 02:44:30|2210.6|2210.3|2210.1|2209.8|2210.7|2210.4|2210|2209.7|22
1632105880000|2021-09-20 02:44:40|2210.2|2209.9|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|36
1632105890000|2021-09-20 02:44:50|2210.1|2209.8|2210.6|2210.3|2210.6|2210.3|2210.1|2209.8|7
1632105900000|2021-09-20 02:45:00|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|5
1632105910000|2021-09-20 02:45:10|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|8
1632105920000|2021-09-20 02:45:20|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|4
1632105930000|2021-09-20 02:45:30|2209.9|2209.6|2210.1|2209.8|2210.3|2210|2209.9|2209.6|31
1632105940000|2021-09-20 02:45:40|2210|2209.7|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|4
1632105950000|2021-09-20 02:45:50|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|10
1632105960000|2021-09-20 02:46:00|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2208.7|2208.4|36
1632105970000|2021-09-20 02:46:10|2209.3|2209|2209|2208.7|2209.5|2209.2|2208.9|2208.6|19
1632105980000|2021-09-20 02:46:20|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|2
1632105990000|2021-09-20 02:46:30|2208.6|2208.3|2208.9|2208.6|2209.1|2208.8|2208.5|2208.2|12
1632106000000|2021-09-20 02:46:40|2209|2208.7|2209.8|2209.5|2209.8|2209.5|2208.9|2208.6|47
1632106010000|2021-09-20 02:46:50|2209.9|2209.6|2210.4|2210.1|2210.5|2210.2|2209.8|2209.5|23
1632106020000|2021-09-20 02:47:00|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|6
1632106030000|2021-09-20 02:47:10|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|16
1632106040000|2021-09-20 02:47:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|3
1632106050000|2021-09-20 02:47:30|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|25
1632106060000|2021-09-20 02:47:40|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.1|2209.8|13
1632106070000|2021-09-20 02:47:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|3
1632106080000|2021-09-20 02:48:00|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|4
1632106090000|2021-09-20 02:48:10|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|6
1632106100000|2021-09-20 02:48:20|2209.9|2209.6|2208.8|2208.5|2209.9|2209.6|2208.8|2208.5|6
1632106110000|2021-09-20 02:48:30|2208.9|2208.6|2209.2|2208.9|2209.4|2209.1|2208.8|2208.5|4
1632106120000|2021-09-20 02:48:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|7
1632106130000|2021-09-20 02:48:50|2209|2208.7|2208.2|2207.9|2209.2|2208.9|2208.2|2207.9|21
1632106140000|2021-09-20 02:49:00|2208.3|2208|2209.9|2209.6|2209.9|2209.6|2208.2|2207.9|28
1632106150000|2021-09-20 02:49:10|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|3
1632106160000|2021-09-20 02:49:20|2210|2209.7|2210.3|2210|2210.3|2210|2209.9|2209.6|9
1632106170000|2021-09-20 02:49:30|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|3
1632106180000|2021-09-20 02:49:40|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.3|2210|5
1632106190000|2021-09-20 02:49:50|2210.4|2210.1|2211|2210.7|2211|2210.7|2210.4|2210.1|13
1632106200000|2021-09-20 02:50:00|2211.1|2210.8|2210.6|2210.3|2211.1|2210.8|2210.6|2210.3|7
1632106210000|2021-09-20 02:50:10|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|2
1632106220000|2021-09-20 02:50:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.3|2210|2
1632106230000|2021-09-20 02:50:30|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|2
1632106240000|2021-09-20 02:50:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2
1632106250000|2021-09-20 02:50:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1632106260000|2021-09-20 02:51:00|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|1
1632106270000|2021-09-20 02:51:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|8
1632106280000|2021-09-20 02:51:20|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210.1|2209.8|8
1632106290000|2021-09-20 02:51:30|2210.2|2209.9|2209.1|2208.8|2210.3|2210|2209.1|2208.8|14
1632106300000|2021-09-20 02:51:40|2209.2|2208.9|2210|2209.7|2210.1|2209.8|2209.2|2208.9|11
1632106310000|2021-09-20 02:51:50|2209.9|2209.6|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|2
1632106320000|2021-09-20 02:52:00|2210.1|2209.8|2209.4|2209.1|2210.1|2209.8|2209.1|2208.8|12
1632106330000|2021-09-20 02:52:10|2209.2|2208.9|2209.7|2209.4|2209.9|2209.6|2209.2|2208.9|16
1632106340000|2021-09-20 02:52:20|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|4
1632106350000|2021-09-20 02:52:30|2209.6|2209.3|2210|2209.7|2210|2209.7|2209.6|2209.3|13
1632106360000|2021-09-20 02:52:40|2210.1|2209.8|2209.5|2209.2|2210.1|2209.8|2209.5|2209.2|2
1632106370000|2021-09-20 02:52:50|2209.6|2209.3|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|3
1632106380000|2021-09-20 02:53:00|2209.9|2209.6|2209.7|2209.4|2210.1|2209.8|2209.7|2209.4|5
1632106390000|2021-09-20 02:53:10|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|2
1632106400000|2021-09-20 02:53:20|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|1
1632106410000|2021-09-20 02:53:30|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|7
1632106420000|2021-09-20 02:53:40|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|0
1632106430000|2021-09-20 02:53:50|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|2
1632106440000|2021-09-20 02:54:00|2209.8|2209.5|2210.2|2209.9|2210.2|2209.9|2209.7|2209.4|9
1632106450000|2021-09-20 02:54:10|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|6
1632106460000|2021-09-20 02:54:20|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.8|2209.5|13
1632106470000|2021-09-20 02:54:30|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.1|2209.8|7
1632106480000|2021-09-20 02:54:40|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210.1|2209.8|1
1632106490000|2021-09-20 02:54:50|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|8
1632106500000|2021-09-20 02:55:00|2209.7|2209.4|2209.4|2209.1|2209.8|2209.5|2209.4|2209.1|9
1632106510000|2021-09-20 02:55:10|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|5
1632106520000|2021-09-20 02:55:20|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|1
1632106530000|2021-09-20 02:55:30|2209.5|2209.2|2209.3|2209|2209.9|2209.6|2209.2|2208.9|32
1632106540000|2021-09-20 02:55:40|2209.1|2208.8|2209.2|2208.9|2209.6|2209.3|2209.1|2208.8|7
1632106550000|2021-09-20 02:55:50|2209.1|2208.8|2209.3|2209|2209.4|2209.1|2209.1|2208.8|2
1632106560000|2021-09-20 02:56:00|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|3
1632106570000|2021-09-20 02:56:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|5
1632106580000|2021-09-20 02:56:20|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|2
1632106590000|2021-09-20 02:56:30|2209.3|2209|2209.1|2208.8|2209.4|2209.1|2209|2208.7|11
1632106600000|2021-09-20 02:56:40|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.7|2208.4|6
1632106610000|2021-09-20 02:56:50|2209|2208.7|2208.4|2208.1|2209|2208.7|2208.3|2208|8
1632106620000|2021-09-20 02:57:00|2208.6|2208.3|2209|2208.7|2209|2208.7|2208.6|2208.3|9
1632106630000|2021-09-20 02:57:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1632106640000|2021-09-20 02:57:20|2208.5|2208.2|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|19
1632106650000|2021-09-20 02:57:30|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|4
1632106660000|2021-09-20 02:57:40|2209|2208.7|2208.7|2208.4|2209.1|2208.8|2208.6|2208.3|10
1632106670000|2021-09-20 02:57:50|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|1
1632106680000|2021-09-20 02:58:00|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.8|2208.5|15
1632106690000|2021-09-20 02:58:10|||||||||2
1632106700000|2021-09-20 02:58:20|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|2
1632106710000|2021-09-20 02:58:30|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|6
1632106720000|2021-09-20 02:58:40|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.8|2208.5|2
1632106730000|2021-09-20 02:58:50|2208.3|2208|2207.4|2207.1|2208.4|2208.1|2207.3|2207|59
1632106740000|2021-09-20 02:59:00|2207.3|2207|2206.6|2206.3|2207.3|2207|2206.6|2206.3|32
1632106750000|2021-09-20 02:59:10|2206.9|2206.6|2207|2206.7|2207.2|2206.9|2206.5|2206.2|19
1632106760000|2021-09-20 02:59:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|23
1632106770000|2021-09-20 02:59:30|2206.9|2206.6|2207.5|2207.2|2207.8|2207.5|2206.8|2206.5|10
1632106780000|2021-09-20 02:59:40|2207.6|2207.3|2208.1|2207.8|2208.1|2207.8|2207.3|2207|19
1632106790000|2021-09-20 02:59:50|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|6
1632106800000|2021-09-20 03:00:00|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2208|2207.7|11
1632106810000|2021-09-20 03:00:10|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|8
1632106820000|2021-09-20 03:00:20|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|19
1632106830000|2021-09-20 03:00:30|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|5
1632106840000|2021-09-20 03:00:40|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2207.8|2207.5|20
1632106850000|2021-09-20 03:00:50|2208.3|2208|2207.7|2207.4|2208.3|2208|2207.6|2207.3|6
1632106860000|2021-09-20 03:01:00|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|1
1632106870000|2021-09-20 03:01:10|2207.1|2206.8|2207.7|2207.4|2207.8|2207.5|2207.1|2206.8|2
1632106880000|2021-09-20 03:01:20|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|2
1632106890000|2021-09-20 03:01:30|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2207.1|2206.8|5
1632106900000|2021-09-20 03:01:40|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.1|2206.8|1
1632106910000|2021-09-20 03:01:50|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.7|2206.4|7
1632106920000|2021-09-20 03:02:00|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2207|2206.7|4
1632106930000|2021-09-20 03:02:10|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|3
1632106940000|2021-09-20 03:02:20|2207|2206.7|2207|2206.7|2207.2|2206.9|2207|2206.7|2
1632106950000|2021-09-20 03:02:30|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|2
1632106960000|2021-09-20 03:02:40|2206.9|2206.6|2206.5|2206.2|2207.1|2206.8|2206.2|2205.9|20
1632106970000|2021-09-20 03:02:50|2206.4|2206.1|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|3
1632106980000|2021-09-20 03:03:00|2206.6|2206.3|2206.7|2206.4|2206.9|2206.6|2206.4|2206.1|7
1632106990000|2021-09-20 03:03:10|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.7|2206.4|4
1632107000000|2021-09-20 03:03:20|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|2
1632107010000|2021-09-20 03:03:30|2207.2|2206.9|2207.6|2207.3|2207.9|2207.6|2207.2|2206.9|18
1632107020000|2021-09-20 03:03:40|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|3
1632107030000|2021-09-20 03:03:50|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|2
1632107040000|2021-09-20 03:04:00|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|6
1632107050000|2021-09-20 03:04:10|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2207.1|2206.8|10
1632107060000|2021-09-20 03:04:20|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|8
1632107070000|2021-09-20 03:04:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|7
1632107080000|2021-09-20 03:04:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|1
1632107090000|2021-09-20 03:04:50|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|5
1632107100000|2021-09-20 03:05:00|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1632107110000|2021-09-20 03:05:10|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|4
1632107120000|2021-09-20 03:05:20|2207.1|2206.8|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|8
1632107130000|2021-09-20 03:05:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|3
1632107140000|2021-09-20 03:05:40|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.6|2206.3|2
1632107150000|2021-09-20 03:05:50|2206.5|2206.2|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|18
1632107160000|2021-09-20 03:06:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1632107180000|2021-09-20 03:06:20|2206.4|2206.1|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|6
1632107190000|2021-09-20 03:06:30|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|6
1632107200000|2021-09-20 03:06:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1632107210000|2021-09-20 03:06:50|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1632107220000|2021-09-20 03:07:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1632107240000|2021-09-20 03:07:20|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|5
1632107250000|2021-09-20 03:07:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|3
1632107260000|2021-09-20 03:07:40|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|0
1632107270000|2021-09-20 03:07:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|2
1632107280000|2021-09-20 03:08:00|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|1
1632107290000|2021-09-20 03:08:10|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|3
1632107300000|2021-09-20 03:08:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1632107310000|2021-09-20 03:08:30|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.3|2206|2
1632107320000|2021-09-20 03:08:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|1
1632107330000|2021-09-20 03:08:50|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.3|2206|7
1632107340000|2021-09-20 03:09:00|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1632107350000|2021-09-20 03:09:10|2207|2206.7|2206.4|2206.1|2207|2206.7|2206.4|2206.1|7
1632107360000|2021-09-20 03:09:20|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|4
1632107370000|2021-09-20 03:09:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1632107380000|2021-09-20 03:09:40|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|4
1632107390000|2021-09-20 03:09:50|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|18
1632107400000|2021-09-20 03:10:00|2206.8|2206.5|2206.5|2206.2|2206.9|2206.6|2206.5|2206.2|3
1632107410000|2021-09-20 03:10:10|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|2
1632107420000|2021-09-20 03:10:20|2206.2|2205.9|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|6
1632107430000|2021-09-20 03:10:30|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|1
1632107440000|2021-09-20 03:10:40|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|5
1632107450000|2021-09-20 03:10:50|2206|2205.7|2206.1|2205.8|2206.4|2206.1|2206|2205.7|12
1632107460000|2021-09-20 03:11:00|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.2|2205.9|2
1632107470000|2021-09-20 03:11:10|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.2|2205.9|2
1632107480000|2021-09-20 03:11:20|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|2
1632107490000|2021-09-20 03:11:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1632107500000|2021-09-20 03:11:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|13
1632107510000|2021-09-20 03:11:50|2206.6|2206.3|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|7
1632107520000|2021-09-20 03:12:00|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207|2206.7|15
1632107530000|2021-09-20 03:12:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|5
1632107540000|2021-09-20 03:12:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|2
1632107550000|2021-09-20 03:12:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|10
1632107560000|2021-09-20 03:12:40|2207.6|2207.3|2207.7|2207.4|2208|2207.7|2207.6|2207.3|11
1632107570000|2021-09-20 03:12:50|2207.6|2207.3|2208|2207.7|2208|2207.7|2207.6|2207.3|2
1632107580000|2021-09-20 03:13:00|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.9|2207.6|2
1632107590000|2021-09-20 03:13:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208|2207.7|8
1632107600000|2021-09-20 03:13:20|2208.1|2207.8|2208.8|2208.5|2208.8|2208.5|2208.1|2207.8|10
1632107610000|2021-09-20 03:13:30|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|7
1632107620000|2021-09-20 03:13:40|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|1
1632107630000|2021-09-20 03:13:50|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.5|2208.2|9
1632107640000|2021-09-20 03:14:00|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|15
1632107650000|2021-09-20 03:14:10|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|0
1632107660000|2021-09-20 03:14:20|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209|2208.7|2
1632107670000|2021-09-20 03:14:30|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|2
1632107680000|2021-09-20 03:14:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|6
1632107690000|2021-09-20 03:14:50|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.2|2208.9|6
1632107700000|2021-09-20 03:15:00|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|0
1632107710000|2021-09-20 03:15:10|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|10
1632107720000|2021-09-20 03:15:20|2209.5|2209.2|2210.3|2210|2210.3|2210|2209.5|2209.2|47
1632107730000|2021-09-20 03:15:30|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|15
1632107740000|2021-09-20 03:15:40|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|5
1632107750000|2021-09-20 03:15:50|||||||||2
1632107760000|2021-09-20 03:16:00|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|0
1632107770000|2021-09-20 03:16:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|3
1632107780000|2021-09-20 03:16:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.2|2209.9|5
1632107790000|2021-09-20 03:16:30|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|13
1632107800000|2021-09-20 03:16:40|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|8
1632107810000|2021-09-20 03:16:50|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|13
1632107820000|2021-09-20 03:17:00|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1632107830000|2021-09-20 03:17:10|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|6
1632107840000|2021-09-20 03:17:20|2209.9|2209.6|2209.4|2209.1|2209.9|2209.6|2209.3|2209|6
1632107850000|2021-09-20 03:17:30|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|5
1632107860000|2021-09-20 03:17:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1632107870000|2021-09-20 03:17:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1632107880000|2021-09-20 03:18:00|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|3
1632107890000|2021-09-20 03:18:10|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1632107910000|2021-09-20 03:18:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1632107920000|2021-09-20 03:18:40|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|1
1632107930000|2021-09-20 03:18:50|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.7|2208.4|25
1632107940000|2021-09-20 03:19:00|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|0
1632107950000|2021-09-20 03:19:10|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|3
1632107960000|2021-09-20 03:19:20|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|6
1632107970000|2021-09-20 03:19:30|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|12
1632107980000|2021-09-20 03:19:40|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|0
1632107990000|2021-09-20 03:19:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632108000000|2021-09-20 03:20:00|2208.9|2208.6|2209.2|2208.9|2209.3|2209|2208.9|2208.6|5
1632108010000|2021-09-20 03:20:10|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|9
1632108020000|2021-09-20 03:20:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632108030000|2021-09-20 03:20:30|2208.9|2208.6|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|7
1632108040000|2021-09-20 03:20:40|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.3|2208|8
1632108050000|2021-09-20 03:20:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.3|2208|1
1632108060000|2021-09-20 03:21:00|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|1
1632108070000|2021-09-20 03:21:10|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|1
1632108080000|2021-09-20 03:21:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632108090000|2021-09-20 03:21:30|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|0
1632108100000|2021-09-20 03:21:40|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|0
1632108110000|2021-09-20 03:21:50|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|4
1632108120000|2021-09-20 03:22:00|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2209.1|2208.8|7
1632108130000|2021-09-20 03:22:10|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|1
1632108140000|2021-09-20 03:22:20|2208.9|2208.6|2209.4|2209.1|2209.4|2209.1|2208.9|2208.6|3
1632108150000|2021-09-20 03:22:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1632108160000|2021-09-20 03:22:40|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|2
1632108170000|2021-09-20 03:22:50|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|0
1632108190000|2021-09-20 03:23:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1632108200000|2021-09-20 03:23:20|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|1
1632108210000|2021-09-20 03:23:30|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.8|2209.5|9
1632108220000|2021-09-20 03:23:40|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2210|2209.7|5
1632108230000|2021-09-20 03:23:50|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|5
1632108240000|2021-09-20 03:24:00|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|7
1632108250000|2021-09-20 03:24:10|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|1
1632108260000|2021-09-20 03:24:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|2
1632108270000|2021-09-20 03:24:30|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|0
1632108280000|2021-09-20 03:24:40|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|1
1632108290000|2021-09-20 03:24:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|0
1632108300000|2021-09-20 03:25:00|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|1
1632108310000|2021-09-20 03:25:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1632108320000|2021-09-20 03:25:20|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.2|2209.9|1
1632108330000|2021-09-20 03:25:30|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|2
1632108340000|2021-09-20 03:25:40|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|3
1632108350000|2021-09-20 03:25:50|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.3|2209|2
1632108360000|2021-09-20 03:26:00|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.3|2209|3
1632108370000|2021-09-20 03:26:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1632108380000|2021-09-20 03:26:20|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|1
1632108400000|2021-09-20 03:26:40|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|1
1632108410000|2021-09-20 03:26:50|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209|2208.7|1
1632108420000|2021-09-20 03:27:00|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|3
1632108430000|2021-09-20 03:27:10|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|0
1632108440000|2021-09-20 03:27:20|2209.1|2208.8|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|2
1632108450000|2021-09-20 03:27:30|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|2
1632108470000|2021-09-20 03:27:50|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|2
1632108480000|2021-09-20 03:28:00|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1632108490000|2021-09-20 03:28:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1632108500000|2021-09-20 03:28:20|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|2
1632108510000|2021-09-20 03:28:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|2
1632108520000|2021-09-20 03:28:40|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1632108530000|2021-09-20 03:28:50|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|1
1632108540000|2021-09-20 03:29:00|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|2
1632108550000|2021-09-20 03:29:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1632108560000|2021-09-20 03:29:20|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|0
1632108570000|2021-09-20 03:29:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1632108580000|2021-09-20 03:29:40|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|4
1632108590000|2021-09-20 03:29:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1632108600000|2021-09-20 03:30:00|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|4
1632108610000|2021-09-20 03:30:10|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|4
1632108620000|2021-09-20 03:30:20|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|3
1632108630000|2021-09-20 03:30:30|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1632108640000|2021-09-20 03:30:40|2209.9|2209.6|2209.6|2209.3|2210|2209.7|2209.6|2209.3|4
1632108650000|2021-09-20 03:30:50|2209.7|2209.4|2209.3|2209|2209.7|2209.4|2209.2|2208.9|5
1632108660000|2021-09-20 03:31:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|1
1632108670000|2021-09-20 03:31:10|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|3
1632108690000|2021-09-20 03:31:30|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|11
1632108700000|2021-09-20 03:31:40|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|2
1632108710000|2021-09-20 03:31:50|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1632108720000|2021-09-20 03:32:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|2
1632108730000|2021-09-20 03:32:10|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1632108740000|2021-09-20 03:32:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1632108750000|2021-09-20 03:32:30|2209.1|2208.8|2209.1|2208.8|2209.3|2209|2209.1|2208.8|0
1632108760000|2021-09-20 03:32:40|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.6|2208.3|8
1632108770000|2021-09-20 03:32:50|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|4
1632108780000|2021-09-20 03:33:00|2209|2208.7|2209.4|2209.1|2209.4|2209.1|2209|2208.7|3
1632108790000|2021-09-20 03:33:10|2209.5|2209.2|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|2
1632108810000|2021-09-20 03:33:30|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|1
1632108820000|2021-09-20 03:33:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1632108830000|2021-09-20 03:33:50|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2209|2208.7|2
1632108840000|2021-09-20 03:34:00|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|1
1632108850000|2021-09-20 03:34:10|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209.1|2208.8|2
1632108860000|2021-09-20 03:34:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.1|2208.8|0
1632108880000|2021-09-20 03:34:40|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1632108890000|2021-09-20 03:34:50|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|2
1632108900000|2021-09-20 03:35:00|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|2
1632108910000|2021-09-20 03:35:10|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|1
1632108920000|2021-09-20 03:35:20|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1632108930000|2021-09-20 03:35:30|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|2
1632108940000|2021-09-20 03:35:40|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|2
1632108960000|2021-09-20 03:36:00|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|5
1632108970000|2021-09-20 03:36:10|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|1
1632108980000|2021-09-20 03:36:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1632108990000|2021-09-20 03:36:30|2209.3|2209|2209.5|2209.2|2209.7|2209.4|2209.3|2209|1
1632109000000|2021-09-20 03:36:40|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2209.3|2209|10
1632109020000|2021-09-20 03:37:00|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1632109030000|2021-09-20 03:37:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1632109040000|2021-09-20 03:37:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|3
1632109050000|2021-09-20 03:37:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1632109060000|2021-09-20 03:37:40|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.3|2209|4
1632109070000|2021-09-20 03:37:50|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|1
1632109080000|2021-09-20 03:38:00|2209.5|2209.2|2208.9|2208.6|2209.5|2209.2|2208.9|2208.6|6
1632109090000|2021-09-20 03:38:10|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.7|2208.4|1
1632109100000|2021-09-20 03:38:20|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|0
1632109110000|2021-09-20 03:38:30|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1632109120000|2021-09-20 03:38:40|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1632109130000|2021-09-20 03:38:50|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|5
1632109140000|2021-09-20 03:39:00|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|7
1632109150000|2021-09-20 03:39:10|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|2
1632109160000|2021-09-20 03:39:20|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.2|2207.9|4
1632109170000|2021-09-20 03:39:30|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|5
1632109180000|2021-09-20 03:39:40|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|4
1632109190000|2021-09-20 03:39:50|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|4
1632109200000|2021-09-20 03:40:00|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.8|2207.5|1
1632109210000|2021-09-20 03:40:10|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2207.9|2207.6|15
1632109220000|2021-09-20 03:40:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1632109230000|2021-09-20 03:40:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|2
1632109240000|2021-09-20 03:40:40|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|5
1632109250000|2021-09-20 03:40:50|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|6
1632109260000|2021-09-20 03:41:00|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|1
1632109270000|2021-09-20 03:41:10|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|0
1632109280000|2021-09-20 03:41:20|2209|2208.7|2209.3|2209|2209.4|2209.1|2209|2208.7|17
1632109290000|2021-09-20 03:41:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1632109300000|2021-09-20 03:41:40|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|18
1632109310000|2021-09-20 03:41:50|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.3|2209|1
1632109320000|2021-09-20 03:42:00|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.3|2209|2
1632109330000|2021-09-20 03:42:10|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|2
1632109340000|2021-09-20 03:42:20|2209.1|2208.8|2209.4|2209.1|2209.6|2209.3|2209|2208.7|0
1632109350000|2021-09-20 03:42:30|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|1
1632109360000|2021-09-20 03:42:40|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|1
1632109370000|2021-09-20 03:42:50|2209.8|2209.5|2209.4|2209.1|2210|2209.7|2209.4|2209.1|3
1632109380000|2021-09-20 03:43:00|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|8
1632109390000|2021-09-20 03:43:10|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1632109400000|2021-09-20 03:43:20|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|1
1632109410000|2021-09-20 03:43:30|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1632109420000|2021-09-20 03:43:40|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|0
1632109440000|2021-09-20 03:44:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1632109450000|2021-09-20 03:44:10|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|0
1632109460000|2021-09-20 03:44:20|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1632109470000|2021-09-20 03:44:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1632109480000|2021-09-20 03:44:40|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1632109490000|2021-09-20 03:44:50|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1632109500000|2021-09-20 03:45:00|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|0
1632109510000|2021-09-20 03:45:10|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|5
1632109520000|2021-09-20 03:45:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1632109530000|2021-09-20 03:45:30|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|0
1632109540000|2021-09-20 03:45:40|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1632109550000|2021-09-20 03:45:50|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1632109560000|2021-09-20 03:46:00|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1632109570000|2021-09-20 03:46:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|6
1632109580000|2021-09-20 03:46:20|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|21
1632109590000|2021-09-20 03:46:30|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|5
1632109600000|2021-09-20 03:46:40|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|1
1632109610000|2021-09-20 03:46:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1632109620000|2021-09-20 03:47:00|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210.1|2209.8|3
1632109630000|2021-09-20 03:47:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1632109640000|2021-09-20 03:47:20|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|1
1632109650000|2021-09-20 03:47:30|2210.3|2210|2210.4|2210.1|2210.6|2210.3|2210.3|2210|2
1632109660000|2021-09-20 03:47:40|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|1
1632109670000|2021-09-20 03:47:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|1
1632109680000|2021-09-20 03:48:00|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1632109690000|2021-09-20 03:48:10|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1632109710000|2021-09-20 03:48:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1632109720000|2021-09-20 03:48:40|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|1
1632109730000|2021-09-20 03:48:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1632109740000|2021-09-20 03:49:00|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.1|2209.8|1
1632109750000|2021-09-20 03:49:10|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|2
1632109760000|2021-09-20 03:49:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210|2209.7|2
1632109770000|2021-09-20 03:49:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2
1632109790000|2021-09-20 03:49:50|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|2
1632109800000|2021-09-20 03:50:00|2210.4|2210.1|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|13
1632109810000|2021-09-20 03:50:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1632109820000|2021-09-20 03:50:20|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|0
1632109830000|2021-09-20 03:50:30|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1632109840000|2021-09-20 03:50:40|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|1
1632109850000|2021-09-20 03:50:50|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|2
1632109860000|2021-09-20 03:51:00|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.3|2210|15
1632109870000|2021-09-20 03:51:10|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|9
1632109880000|2021-09-20 03:51:20|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|8
1632109900000|2021-09-20 03:51:40|||||||||1
1632109920000|2021-09-20 03:52:00|2210.6|2210.3|2210.3|2210|2210.6|2210.3|2210.2|2209.9|3
1632109930000|2021-09-20 03:52:10|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|4
1632109940000|2021-09-20 03:52:20|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|1
1632109950000|2021-09-20 03:52:30|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|5
1632109960000|2021-09-20 03:52:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|4
1632109970000|2021-09-20 03:52:50|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|1
1632109980000|2021-09-20 03:53:00|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.1|2209.8|2
1632109990000|2021-09-20 03:53:10|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|7
1632110000000|2021-09-20 03:53:20|2209.9|2209.6|2210.3|2210|2210.3|2210|2209.9|2209.6|4
1632110010000|2021-09-20 03:53:30|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1632110020000|2021-09-20 03:53:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1632110030000|2021-09-20 03:53:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|2
1632110050000|2021-09-20 03:54:10|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|2
1632110060000|2021-09-20 03:54:20|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|0
1632110070000|2021-09-20 03:54:30|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|8
1632110080000|2021-09-20 03:54:40|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|14
1632110090000|2021-09-20 03:54:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2
1632110100000|2021-09-20 03:55:00|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|5
1632110110000|2021-09-20 03:55:10|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|7
1632110120000|2021-09-20 03:55:20|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|2
1632110130000|2021-09-20 03:55:30|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|1
1632110140000|2021-09-20 03:55:40|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|3
1632110150000|2021-09-20 03:55:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1632110160000|2021-09-20 03:56:00|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1632110170000|2021-09-20 03:56:10|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.7|2210.4|2
1632110180000|2021-09-20 03:56:20|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|8
1632110190000|2021-09-20 03:56:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|0
1632110200000|2021-09-20 03:56:40|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|7
1632110210000|2021-09-20 03:56:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1632110220000|2021-09-20 03:57:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1632110230000|2021-09-20 03:57:10|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.8|2210.5|6
1632110240000|2021-09-20 03:57:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|2
1632110250000|2021-09-20 03:57:30|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|8
1632110260000|2021-09-20 03:57:40|2210.6|2210.3|2210.1|2209.8|2210.6|2210.3|2210.1|2209.8|18
1632110270000|2021-09-20 03:57:50|2210|2209.7|2210|2209.7|2210.3|2210|2210|2209.7|4
1632110280000|2021-09-20 03:58:00|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1632110290000|2021-09-20 03:58:10|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1632110300000|2021-09-20 03:58:20|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|3
1632110310000|2021-09-20 03:58:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|4
1632110320000|2021-09-20 03:58:40|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|3
1632110330000|2021-09-20 03:58:50|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|3
1632110340000|2021-09-20 03:59:00|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|2
1632110350000|2021-09-20 03:59:10|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1632110360000|2021-09-20 03:59:20|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1632110370000|2021-09-20 03:59:30|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1632110380000|2021-09-20 03:59:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1632110390000|2021-09-20 03:59:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1632110400000|2021-09-20 04:00:00|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|5
1632110410000|2021-09-20 04:00:10|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|11
1632110420000|2021-09-20 04:00:20|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|2
1632110430000|2021-09-20 04:00:30|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.8|2209.5|2
1632110440000|2021-09-20 04:00:40|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|1
1632110450000|2021-09-20 04:00:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1632110460000|2021-09-20 04:01:00|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.8|2209.5|4
1632110470000|2021-09-20 04:01:10|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.8|2209.5|1
1632110480000|2021-09-20 04:01:20|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1632110490000|2021-09-20 04:01:30|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|2
1632110500000|2021-09-20 04:01:40|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1632110510000|2021-09-20 04:01:50|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1632110520000|2021-09-20 04:02:00|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|1
1632110530000|2021-09-20 04:02:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1632110540000|2021-09-20 04:02:20|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210.1|2209.8|2
1632110550000|2021-09-20 04:02:30|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1632110560000|2021-09-20 04:02:40|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1632110570000|2021-09-20 04:02:50|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1632110580000|2021-09-20 04:03:00|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1632110590000|2021-09-20 04:03:10|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1632110600000|2021-09-20 04:03:20|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|4
1632110610000|2021-09-20 04:03:30|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|1
1632110620000|2021-09-20 04:03:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1632110630000|2021-09-20 04:03:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1632110640000|2021-09-20 04:04:00|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|1
1632110650000|2021-09-20 04:04:10|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1632110670000|2021-09-20 04:04:30|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|1
1632110690000|2021-09-20 04:04:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1632110710000|2021-09-20 04:05:10|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|3
1632110720000|2021-09-20 04:05:20|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|3
1632110730000|2021-09-20 04:05:30|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|20
1632110740000|2021-09-20 04:05:40|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|4
1632110750000|2021-09-20 04:05:50|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|6
1632110760000|2021-09-20 04:06:00|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|9
1632110770000|2021-09-20 04:06:10|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1632110790000|2021-09-20 04:06:30|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|3
1632110800000|2021-09-20 04:06:40|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|1
1632110810000|2021-09-20 04:06:50|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.3|2209|5
1632110820000|2021-09-20 04:07:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1632110830000|2021-09-20 04:07:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1632110850000|2021-09-20 04:07:30|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|7
1632110860000|2021-09-20 04:07:40|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|2
1632110870000|2021-09-20 04:07:50|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.6|2209.3|5
1632110880000|2021-09-20 04:08:00|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1632110890000|2021-09-20 04:08:10|2209.6|2209.3|2209.9|2209.6|2210|2209.7|2209.6|2209.3|2
1632110910000|2021-09-20 04:08:30|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|1
1632110920000|2021-09-20 04:08:40|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|2
1632110940000|2021-09-20 04:09:00|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1632110950000|2021-09-20 04:09:10|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1632110960000|2021-09-20 04:09:20|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|1
1632110970000|2021-09-20 04:09:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1632110990000|2021-09-20 04:09:50|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|3
1632111000000|2021-09-20 04:10:00|2209.9|2209.6|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|21
1632111010000|2021-09-20 04:10:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1632111040000|2021-09-20 04:10:40|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|13
1632111050000|2021-09-20 04:10:50|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1632111060000|2021-09-20 04:11:00|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|6
1632111070000|2021-09-20 04:11:10|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1632111080000|2021-09-20 04:11:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1632111090000|2021-09-20 04:11:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1632111100000|2021-09-20 04:11:40|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1632111110000|2021-09-20 04:11:50|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|0
1632111120000|2021-09-20 04:12:00|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|0
1632111130000|2021-09-20 04:12:10|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1632111140000|2021-09-20 04:12:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632111150000|2021-09-20 04:12:30|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|2
1632111160000|2021-09-20 04:12:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1632111170000|2021-09-20 04:12:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1632111180000|2021-09-20 04:13:00|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|4
1632111200000|2021-09-20 04:13:20|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|0
1632111220000|2021-09-20 04:13:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|2
1632111230000|2021-09-20 04:13:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1632111240000|2021-09-20 04:14:00|2209.1|2208.8|2209.3|2209|2209.3|2209|2209|2208.7|4
1632111250000|2021-09-20 04:14:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1632111260000|2021-09-20 04:14:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|1
1632111270000|2021-09-20 04:14:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1632111280000|2021-09-20 04:14:40|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1632111290000|2021-09-20 04:14:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1632111310000|2021-09-20 04:15:10|||||||||1
1632111320000|2021-09-20 04:15:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1632111340000|2021-09-20 04:15:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1632111350000|2021-09-20 04:15:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1632111360000|2021-09-20 04:16:00|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|3
1632111370000|2021-09-20 04:16:10|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1632111380000|2021-09-20 04:16:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1632111390000|2021-09-20 04:16:30|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|0
1632111400000|2021-09-20 04:16:40|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|2
1632111410000|2021-09-20 04:16:50|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|4
1632111420000|2021-09-20 04:17:00|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|1
1632111430000|2021-09-20 04:17:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1632111440000|2021-09-20 04:17:20|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1632111450000|2021-09-20 04:17:30|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1632111460000|2021-09-20 04:17:40|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1632111470000|2021-09-20 04:17:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1632111480000|2021-09-20 04:18:00|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|3
1632111490000|2021-09-20 04:18:10|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|1
1632111500000|2021-09-20 04:18:20|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1632111510000|2021-09-20 04:18:30|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|3
1632111520000|2021-09-20 04:18:40|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.3|2208|5
1632111530000|2021-09-20 04:18:50|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|36
1632111540000|2021-09-20 04:19:00|2208.1|2207.8|2208.1|2207.8|2208.3|2208|2208.1|2207.8|14
1632111550000|2021-09-20 04:19:10|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|4
1632111560000|2021-09-20 04:19:20|2208.1|2207.8|2207.6|2207.3|2208.1|2207.8|2207.5|2207.2|33
1632111570000|2021-09-20 04:19:30|2207.5|2207.2|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|7
1632111580000|2021-09-20 04:19:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1632111590000|2021-09-20 04:19:50|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|3
1632111600000|2021-09-20 04:20:00|2208|2207.7|2207.1|2206.8|2208|2207.7|2207|2206.7|17
1632111610000|2021-09-20 04:20:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|22
1632111620000|2021-09-20 04:20:20|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|1
1632111630000|2021-09-20 04:20:30|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|2
1632111640000|2021-09-20 04:20:40|2207.7|2207.4|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|2
1632111650000|2021-09-20 04:20:50|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|4
1632111660000|2021-09-20 04:21:00|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.1|2207.8|6
1632111670000|2021-09-20 04:21:10|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|0
1632111680000|2021-09-20 04:21:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208|2207.7|4
1632111690000|2021-09-20 04:21:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1632111700000|2021-09-20 04:21:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1632111710000|2021-09-20 04:21:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1632111720000|2021-09-20 04:22:00|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.3|2207|4
1632111730000|2021-09-20 04:22:10|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1632111740000|2021-09-20 04:22:20|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.2|2206.9|2
1632111760000|2021-09-20 04:22:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|10
1632111770000|2021-09-20 04:22:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1632111790000|2021-09-20 04:23:10|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|11
1632111800000|2021-09-20 04:23:20|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1632111810000|2021-09-20 04:23:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1632111820000|2021-09-20 04:23:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1632111830000|2021-09-20 04:23:50|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|0
1632111840000|2021-09-20 04:24:00|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|4
1632111850000|2021-09-20 04:24:10|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1632111860000|2021-09-20 04:24:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|1
1632111870000|2021-09-20 04:24:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1632111880000|2021-09-20 04:24:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1632111890000|2021-09-20 04:24:50|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|1
1632111900000|2021-09-20 04:25:00|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|1
1632111910000|2021-09-20 04:25:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1632111920000|2021-09-20 04:25:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1632111930000|2021-09-20 04:25:30|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|0
1632111940000|2021-09-20 04:25:40|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|4
1632111950000|2021-09-20 04:25:50|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|1
1632111970000|2021-09-20 04:26:10|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1632111980000|2021-09-20 04:26:20|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|1
1632111990000|2021-09-20 04:26:30|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|4
1632112000000|2021-09-20 04:26:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1632112010000|2021-09-20 04:26:50|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1632112020000|2021-09-20 04:27:00|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|2
1632112030000|2021-09-20 04:27:10|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1632112040000|2021-09-20 04:27:20|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1632112050000|2021-09-20 04:27:30|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|2
1632112060000|2021-09-20 04:27:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1632112070000|2021-09-20 04:27:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1632112080000|2021-09-20 04:28:00|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1632112090000|2021-09-20 04:28:10|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1632112120000|2021-09-20 04:28:40|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|6
1632112130000|2021-09-20 04:28:50|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|1
1632112140000|2021-09-20 04:29:00|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|1
1632112150000|2021-09-20 04:29:10|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|1
1632112160000|2021-09-20 04:29:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1632112170000|2021-09-20 04:29:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1632112180000|2021-09-20 04:29:40|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|3
1632112190000|2021-09-20 04:29:50|2207.5|2207.2|2208|2207.7|2208|2207.7|2207.5|2207.2|2
1632112200000|2021-09-20 04:30:00|2208.1|2207.8|2206.6|2206.3|2208.2|2207.9|2206.6|2206.3|75
1632112210000|2021-09-20 04:30:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|12
1632112220000|2021-09-20 04:30:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|4
1632112230000|2021-09-20 04:30:30|||||||||1
1632112240000|2021-09-20 04:30:40|2206.6|2206.3|2207|2206.7|2207|2206.7|2206.6|2206.3|13
1632112260000|2021-09-20 04:31:00|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.8|2206.5|5
1632112280000|2021-09-20 04:31:20|2207.1|2206.8|2207.3|2207|2207.4|2207.1|2207.1|2206.8|0
1632112290000|2021-09-20 04:31:30|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|1
1632112300000|2021-09-20 04:31:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|6
1632112310000|2021-09-20 04:31:50|2207.2|2206.9|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|1
1632112320000|2021-09-20 04:32:00|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|1
1632112330000|2021-09-20 04:32:10|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1632112340000|2021-09-20 04:32:20|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.6|2207.3|1
1632112350000|2021-09-20 04:32:30|2208.2|2207.9|2208|2207.7|2208.3|2208|2208|2207.7|3
1632112360000|2021-09-20 04:32:40|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|0
1632112370000|2021-09-20 04:32:50|2207.9|2207.6|2207.3|2207|2207.9|2207.6|2207.1|2206.8|12
1632112390000|2021-09-20 04:33:10|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1632112400000|2021-09-20 04:33:20|2207.4|2207.1|2207.9|2207.6|2207.9|2207.6|2207.4|2207.1|3
1632112410000|2021-09-20 04:33:30|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|1
1632112420000|2021-09-20 04:33:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|5
1632112430000|2021-09-20 04:33:50|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.8|2207.5|3
1632112440000|2021-09-20 04:34:00|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|2
1632112450000|2021-09-20 04:34:10|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|1
1632112460000|2021-09-20 04:34:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|8
1632112470000|2021-09-20 04:34:30|2207.7|2207.4|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|0
1632112490000|2021-09-20 04:34:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1632112500000|2021-09-20 04:35:00|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1632112510000|2021-09-20 04:35:10|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|8
1632112520000|2021-09-20 04:35:20|2207.6|2207.3|2206.8|2206.5|2207.8|2207.5|2206.7|2206.4|5
1632112530000|2021-09-20 04:35:30|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|6
1632112540000|2021-09-20 04:35:40|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|6
1632112550000|2021-09-20 04:35:50|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|2
1632112560000|2021-09-20 04:36:00|2207.1|2206.8|2206.8|2206.5|2207.2|2206.9|2206.7|2206.4|1
1632112570000|2021-09-20 04:36:10|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.8|2206.5|2
1632112580000|2021-09-20 04:36:20|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|2
1632112590000|2021-09-20 04:36:30|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|1
1632112600000|2021-09-20 04:36:40|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|3
1632112610000|2021-09-20 04:36:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1632112620000|2021-09-20 04:37:00|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|1
1632112630000|2021-09-20 04:37:10|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|10
1632112640000|2021-09-20 04:37:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|2
1632112650000|2021-09-20 04:37:30|2206.4|2206.1|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|12
1632112660000|2021-09-20 04:37:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1632112670000|2021-09-20 04:37:50|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|4
1632112680000|2021-09-20 04:38:00|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.3|2206|12
1632112690000|2021-09-20 04:38:10|2206.8|2206.5|2205.9|2205.6|2206.8|2206.5|2205.6|2205.3|93
1632112700000|2021-09-20 04:38:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|5
1632112710000|2021-09-20 04:38:30|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|5
1632112720000|2021-09-20 04:38:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|12
1632112730000|2021-09-20 04:38:50|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|23
1632112740000|2021-09-20 04:39:00|2205.4|2205.1|2205.3|2205|2205.5|2205.2|2205.3|2205|4
1632112750000|2021-09-20 04:39:10|2205.1|2204.8|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|22
1632112760000|2021-09-20 04:39:20|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|11
1632112770000|2021-09-20 04:39:30|2205.2|2204.9|2204.7|2204.4|2205.2|2204.9|2204.4|2204.1|51
1632112780000|2021-09-20 04:39:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1632112790000|2021-09-20 04:39:50|2204.7|2204.4|2204.9|2204.6|2205|2204.7|2204.7|2204.4|1
1632112800000|2021-09-20 04:40:00|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|0
1632112820000|2021-09-20 04:40:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1632112830000|2021-09-20 04:40:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|2
1632112840000|2021-09-20 04:40:40|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|10
1632112850000|2021-09-20 04:40:50|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.8|2204.5|21
1632112860000|2021-09-20 04:41:00|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|2
1632112870000|2021-09-20 04:41:10|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|6
1632112880000|2021-09-20 04:41:20|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|0
1632112890000|2021-09-20 04:41:30|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|14
1632112900000|2021-09-20 04:41:40|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|1
1632112910000|2021-09-20 04:41:50|2205.8|2205.5|2206|2205.7|2206.1|2205.8|2205.8|2205.5|18
1632112920000|2021-09-20 04:42:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1632112930000|2021-09-20 04:42:10|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|4
1632112940000|2021-09-20 04:42:20|2206|2205.7|2206|2205.7|2206|2205.7|2205.9|2205.6|2
1632112950000|2021-09-20 04:42:30|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|1
1632112960000|2021-09-20 04:42:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|6
1632112970000|2021-09-20 04:42:50|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|22
1632112980000|2021-09-20 04:43:00|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206|2205.7|16
1632112990000|2021-09-20 04:43:10|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|3
1632113020000|2021-09-20 04:43:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|4
1632113030000|2021-09-20 04:43:50|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|4
1632113040000|2021-09-20 04:44:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1632113050000|2021-09-20 04:44:10|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|9
1632113060000|2021-09-20 04:44:20|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|34
1632113070000|2021-09-20 04:44:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|5
1632113080000|2021-09-20 04:44:40|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|6
1632113090000|2021-09-20 04:44:50|2206.2|2205.9|2206.5|2206.2|2206.6|2206.3|2206.2|2205.9|6
1632113100000|2021-09-20 04:45:00|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|3
1632113110000|2021-09-20 04:45:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1632113120000|2021-09-20 04:45:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|3
1632113130000|2021-09-20 04:45:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1632113140000|2021-09-20 04:45:40|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|5
1632113150000|2021-09-20 04:45:50|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.2|2205.9|16
1632113160000|2021-09-20 04:46:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|0
1632113180000|2021-09-20 04:46:20|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|0
1632113190000|2021-09-20 04:46:30|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|15
1632113200000|2021-09-20 04:46:40|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|0
1632113210000|2021-09-20 04:46:50|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|2
1632113220000|2021-09-20 04:47:00|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207|2206.7|3
1632113230000|2021-09-20 04:47:10|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1632113240000|2021-09-20 04:47:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1632113250000|2021-09-20 04:47:30|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|3
1632113260000|2021-09-20 04:47:40|||||||||1
1632113270000|2021-09-20 04:47:50|||||||||1
1632113280000|2021-09-20 04:48:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1632113290000|2021-09-20 04:48:10|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|2
1632113300000|2021-09-20 04:48:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1632113310000|2021-09-20 04:48:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|1
1632113330000|2021-09-20 04:48:50|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1632113340000|2021-09-20 04:49:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1632113350000|2021-09-20 04:49:10|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1632113370000|2021-09-20 04:49:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|1
1632113380000|2021-09-20 04:49:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1632113390000|2021-09-20 04:49:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1632113400000|2021-09-20 04:50:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|9
1632113410000|2021-09-20 04:50:10|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|4
1632113420000|2021-09-20 04:50:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1632113430000|2021-09-20 04:50:30|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|3
1632113440000|2021-09-20 04:50:40|2207.5|2207.2|2208|2207.7|2208.2|2207.9|2207.5|2207.2|12
1632113450000|2021-09-20 04:50:50|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|3
1632113460000|2021-09-20 04:51:00|2208|2207.7|2208.3|2208|2208.3|2208|2207.8|2207.5|18
1632113470000|2021-09-20 04:51:10|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|1
1632113480000|2021-09-20 04:51:20|2208|2207.7|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1632113500000|2021-09-20 04:51:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|3
1632113510000|2021-09-20 04:51:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1632113520000|2021-09-20 04:52:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2
1632113530000|2021-09-20 04:52:10|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|0
1632113560000|2021-09-20 04:52:40|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|1
1632113570000|2021-09-20 04:52:50|2208.2|2207.9|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|0
1632113580000|2021-09-20 04:53:00|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|0
1632113590000|2021-09-20 04:53:10|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|5
1632113600000|2021-09-20 04:53:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1632113610000|2021-09-20 04:53:30|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|0
1632113630000|2021-09-20 04:53:50|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.2|2207.9|8
1632113640000|2021-09-20 04:54:00|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.2|2207.9|0
1632113650000|2021-09-20 04:54:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1632113680000|2021-09-20 04:54:40|||||||||4
1632113690000|2021-09-20 04:54:50|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|3
1632113700000|2021-09-20 04:55:00|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|2
1632113710000|2021-09-20 04:55:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|3
1632113720000|2021-09-20 04:55:20|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1632113730000|2021-09-20 04:55:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1632113740000|2021-09-20 04:55:40|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|7
1632113750000|2021-09-20 04:55:50|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|8
1632113770000|2021-09-20 04:56:10|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1632113780000|2021-09-20 04:56:20|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1632113790000|2021-09-20 04:56:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|3
1632113800000|2021-09-20 04:56:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1632113810000|2021-09-20 04:56:50|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1632113820000|2021-09-20 04:57:00|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|2
1632113830000|2021-09-20 04:57:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1632113840000|2021-09-20 04:57:20|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|3
1632113850000|2021-09-20 04:57:30|||||||||1
1632113860000|2021-09-20 04:57:40|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|4
1632113880000|2021-09-20 04:58:00|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|1
1632113890000|2021-09-20 04:58:10|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1632113900000|2021-09-20 04:58:20|2208|2207.7|2207.9|2207.6|2208.3|2208|2207.9|2207.6|17
1632113920000|2021-09-20 04:58:40|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|0
1632113930000|2021-09-20 04:58:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1632113950000|2021-09-20 04:59:10|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1632113960000|2021-09-20 04:59:20|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.1|2207.8|0
1632113970000|2021-09-20 04:59:30|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1632113980000|2021-09-20 04:59:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1632113990000|2021-09-20 04:59:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1632114000000|2021-09-20 05:00:00|2208.3|2208|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|14
1632114010000|2021-09-20 05:00:10|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|5
1632114020000|2021-09-20 05:00:20|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.3|2208|2
1632114030000|2021-09-20 05:00:30|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.3|2208|1
1632114040000|2021-09-20 05:00:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|1
1632114050000|2021-09-20 05:00:50|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1632114060000|2021-09-20 05:01:00|2208.7|2208.4|2208.1|2207.8|2208.7|2208.4|2208|2207.7|3
1632114070000|2021-09-20 05:01:10|2208|2207.7|2208|2207.7|2208.2|2207.9|2208|2207.7|1
1632114080000|2021-09-20 05:01:20|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1632114090000|2021-09-20 05:01:30|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|0
1632114100000|2021-09-20 05:01:40|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|2
1632114110000|2021-09-20 05:01:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|11
1632114120000|2021-09-20 05:02:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1632114130000|2021-09-20 05:02:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1632114140000|2021-09-20 05:02:20|2207.3|2207|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|2
1632114150000|2021-09-20 05:02:30|2207.2|2206.9|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|0
1632114160000|2021-09-20 05:02:40|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|0
1632114170000|2021-09-20 05:02:50|2207.2|2206.9|2206.6|2206.3|2207.2|2206.9|2206.4|2206.1|20
1632114180000|2021-09-20 05:03:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|1
1632114190000|2021-09-20 05:03:10|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1632114200000|2021-09-20 05:03:20|2207.2|2206.9|2206.6|2206.3|2207.2|2206.9|2206.4|2206.1|12
1632114210000|2021-09-20 05:03:30|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|2
1632114220000|2021-09-20 05:03:40|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.6|2206.3|2
1632114240000|2021-09-20 05:04:00|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|1
1632114250000|2021-09-20 05:04:10|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|3
1632114260000|2021-09-20 05:04:20|2207|2206.7|2207.4|2207.1|2207.6|2207.3|2207|2206.7|6
1632114270000|2021-09-20 05:04:30|2207.3|2207|2207.6|2207.3|2207.7|2207.4|2207.3|2207|8
1632114280000|2021-09-20 05:04:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.3|2207|2
1632114290000|2021-09-20 05:04:50|2207.7|2207.4|2207.9|2207.6|2208.3|2208|2207.7|2207.4|10
1632114300000|2021-09-20 05:05:00|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|1
1632114310000|2021-09-20 05:05:10|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1632114320000|2021-09-20 05:05:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1632114330000|2021-09-20 05:05:30|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|4
1632114340000|2021-09-20 05:05:40|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|2
1632114350000|2021-09-20 05:05:50|2208.6|2208.3|2209.1|2208.8|2209.2|2208.9|2208.6|2208.3|10
1632114360000|2021-09-20 05:06:00|2209.2|2208.9|2209.7|2209.4|2209.9|2209.6|2209.1|2208.8|20
1632114370000|2021-09-20 05:06:10|2209.6|2209.3|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|3
1632114380000|2021-09-20 05:06:20|2209.5|2209.2|2209.3|2209|2209.6|2209.3|2209.2|2208.9|6
1632114390000|2021-09-20 05:06:30|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|0
1632114400000|2021-09-20 05:06:40|2209|2208.7|2209|2208.7|2209.2|2208.9|2208.8|2208.5|3
1632114410000|2021-09-20 05:06:50|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|2
1632114420000|2021-09-20 05:07:00|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.7|2208.4|0
1632114430000|2021-09-20 05:07:10|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|2
1632114440000|2021-09-20 05:07:20|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.1|2207.8|2
1632114450000|2021-09-20 05:07:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|5
1632114460000|2021-09-20 05:07:40|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|4
1632114470000|2021-09-20 05:07:50|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|1
1632114480000|2021-09-20 05:08:00|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1632114490000|2021-09-20 05:08:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1632114500000|2021-09-20 05:08:20|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|0
1632114510000|2021-09-20 05:08:30|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|2
1632114520000|2021-09-20 05:08:40|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|11
1632114530000|2021-09-20 05:08:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|1
1632114540000|2021-09-20 05:09:00|2207.7|2207.4|2207.8|2207.5|2208|2207.7|2207.7|2207.4|0
1632114550000|2021-09-20 05:09:10|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|1
1632114560000|2021-09-20 05:09:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1632114570000|2021-09-20 05:09:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|1
1632114580000|2021-09-20 05:09:40|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2207|2206.7|7
1632114590000|2021-09-20 05:09:50|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|5
1632114600000|2021-09-20 05:10:00|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1632114610000|2021-09-20 05:10:10|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|5
1632114620000|2021-09-20 05:10:20|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|1
1632114630000|2021-09-20 05:10:30|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.8|2207.5|1
1632114640000|2021-09-20 05:10:40|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|2
1632114650000|2021-09-20 05:10:50|2208.2|2207.9|2208|2207.7|2208.3|2208|2208|2207.7|6
1632114660000|2021-09-20 05:11:00|2207.9|2207.6|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|0
1632114670000|2021-09-20 05:11:10|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|0
1632114680000|2021-09-20 05:11:20|2207.7|2207.4|2208.2|2207.9|2208.2|2207.9|2207.7|2207.4|0
1632114690000|2021-09-20 05:11:30|2208.3|2208|2208.4|2208.1|2208.6|2208.3|2208.3|2208|0
1632114700000|2021-09-20 05:11:40|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1632114710000|2021-09-20 05:11:50|2208.5|2208.2|2208.3|2208|2208.6|2208.3|2208.3|2208|1
1632114720000|2021-09-20 05:12:00|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|0
1632114730000|2021-09-20 05:12:10|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1632114740000|2021-09-20 05:12:20|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|0
1632114750000|2021-09-20 05:12:30|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208.1|2207.8|2
1632114760000|2021-09-20 05:12:40|2208.3|2208|2208|2207.7|2208.4|2208.1|2208|2207.7|2
1632114770000|2021-09-20 05:12:50|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|4
1632114780000|2021-09-20 05:13:00|2207.6|2207.3|2208|2207.7|2208.2|2207.9|2207.6|2207.3|8
1632114790000|2021-09-20 05:13:10|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|3
1632114800000|2021-09-20 05:13:20|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|1
1632114810000|2021-09-20 05:13:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1632114820000|2021-09-20 05:13:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1632114830000|2021-09-20 05:13:50|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1632114840000|2021-09-20 05:14:00|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.7|2207.4|1
1632114850000|2021-09-20 05:14:10|2207.6|2207.3|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|4
1632114860000|2021-09-20 05:14:20|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|1
1632114870000|2021-09-20 05:14:30|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1632114880000|2021-09-20 05:14:40|2208|2207.7|2208.2|2207.9|2208.3|2208|2208|2207.7|2
1632114890000|2021-09-20 05:14:50|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|2
1632114900000|2021-09-20 05:15:00|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|2
1632114910000|2021-09-20 05:15:10|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|2
1632114920000|2021-09-20 05:15:20|2208.3|2208|2208.1|2207.8|2208.3|2208|2208|2207.7|4
1632114930000|2021-09-20 05:15:30|2208.2|2207.9|2208.9|2208.6|2208.9|2208.6|2208.2|2207.9|8
1632114940000|2021-09-20 05:15:40|2209|2208.7|2209.3|2209|2209.4|2209.1|2209|2208.7|3
1632114950000|2021-09-20 05:15:50|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|1
1632114960000|2021-09-20 05:16:00|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|2
1632114970000|2021-09-20 05:16:10|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|4
1632114980000|2021-09-20 05:16:20|2209.8|2209.5|2210|2209.7|2210.2|2209.9|2209.6|2209.3|23
1632114990000|2021-09-20 05:16:30|2209.8|2209.5|2209.8|2209.5|2210|2209.7|2209.8|2209.5|4
1632115000000|2021-09-20 05:16:40|2209.7|2209.4|2209.4|2209.1|2209.8|2209.5|2209|2208.7|30
1632115010000|2021-09-20 05:16:50|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|0
1632115020000|2021-09-20 05:17:00|2209.3|2209|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|1
1632115030000|2021-09-20 05:17:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1632115040000|2021-09-20 05:17:20|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|7
1632115050000|2021-09-20 05:17:30|2208.7|2208.4|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|2
1632115060000|2021-09-20 05:17:40|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|2
1632115070000|2021-09-20 05:17:50|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|7
1632115080000|2021-09-20 05:18:00|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|3
1632115090000|2021-09-20 05:18:10|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|1
1632115100000|2021-09-20 05:18:20|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|1
1632115110000|2021-09-20 05:18:30|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1632115120000|2021-09-20 05:18:40|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|6
1632115130000|2021-09-20 05:18:50|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.7|2208.4|2
1632115140000|2021-09-20 05:19:00|2208.9|2208.6|2208.3|2208|2208.9|2208.6|2208.3|2208|2
1632115150000|2021-09-20 05:19:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1632115160000|2021-09-20 05:19:20|2208.5|2208.2|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|0
1632115170000|2021-09-20 05:19:30|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.1|2208.8|5
1632115180000|2021-09-20 05:19:40|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|3
1632115190000|2021-09-20 05:19:50|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.9|2208.6|3
1632115200000|2021-09-20 05:20:00|2209.1|2208.8|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|6
1632115210000|2021-09-20 05:20:10|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|2
1632115220000|2021-09-20 05:20:20|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|1
1632115230000|2021-09-20 05:20:30|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|1
1632115240000|2021-09-20 05:20:40|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|1
1632115250000|2021-09-20 05:20:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1632115260000|2021-09-20 05:21:00|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1632115270000|2021-09-20 05:21:10|2208.6|2208.3|2209|2208.7|2209.1|2208.8|2208.6|2208.3|1
1632115280000|2021-09-20 05:21:20|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.9|2208.6|1
1632115290000|2021-09-20 05:21:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1632115300000|2021-09-20 05:21:40|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|3
1632115310000|2021-09-20 05:21:50|2208.6|2208.3|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|2
1632115320000|2021-09-20 05:22:00|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1632115330000|2021-09-20 05:22:10|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|0
1632115340000|2021-09-20 05:22:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1632115350000|2021-09-20 05:22:30|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1632115360000|2021-09-20 05:22:40|2208.4|2208.1|2208.9|2208.6|2208.9|2208.6|2208.4|2208.1|3
1632115370000|2021-09-20 05:22:50|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|0
1632115380000|2021-09-20 05:23:00|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|0
1632115390000|2021-09-20 05:23:10|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208.9|2208.6|7
1632115400000|2021-09-20 05:23:20|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|7
1632115410000|2021-09-20 05:23:30|2209|2208.7|2209.3|2209|2209.3|2209|2209|2208.7|0
1632115420000|2021-09-20 05:23:40|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.1|2208.8|2
1632115440000|2021-09-20 05:24:00|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|3
1632115460000|2021-09-20 05:24:20|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|8
1632115470000|2021-09-20 05:24:30|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|7
1632115480000|2021-09-20 05:24:40|2209.3|2209|2209|2208.7|2209.3|2209|2209|2208.7|1
1632115490000|2021-09-20 05:24:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1632115500000|2021-09-20 05:25:00|2209.2|2208.9|2209.4|2209.1|2209.7|2209.4|2209.2|2208.9|6
1632115510000|2021-09-20 05:25:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|1
1632115520000|2021-09-20 05:25:20|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1632115530000|2021-09-20 05:25:30|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|0
1632115540000|2021-09-20 05:25:40|2209.4|2209.1|2209.3|2209|2209.6|2209.3|2209.3|2209|19
1632115550000|2021-09-20 05:25:50|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|3
1632115560000|2021-09-20 05:26:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1632115570000|2021-09-20 05:26:10|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|12
1632115580000|2021-09-20 05:26:20|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|1
1632115590000|2021-09-20 05:26:30|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1632115600000|2021-09-20 05:26:40|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|2
1632115610000|2021-09-20 05:26:50|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|5
1632115620000|2021-09-20 05:27:00|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.8|2208.5|2
1632115630000|2021-09-20 05:27:10|2209|2208.7|2209|2208.7|2209.1|2208.8|2208.9|2208.6|0
1632115640000|2021-09-20 05:27:20|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|0
1632115650000|2021-09-20 05:27:30|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1632115660000|2021-09-20 05:27:40|2209.3|2209|2209|2208.7|2209.5|2209.2|2209|2208.7|2
1632115670000|2021-09-20 05:27:50|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|0
1632115680000|2021-09-20 05:28:00|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|1
1632115700000|2021-09-20 05:28:20|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208.9|2208.6|7
1632115710000|2021-09-20 05:28:30|2208.7|2208.4|2208.8|2208.5|2209|2208.7|2208.6|2208.3|0
1632115720000|2021-09-20 05:28:40|2208.9|2208.6|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|1
1632115730000|2021-09-20 05:28:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1632115740000|2021-09-20 05:29:00|2208.6|2208.3|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|2
1632115750000|2021-09-20 05:29:10|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|0
1632115760000|2021-09-20 05:29:20|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|3
1632115770000|2021-09-20 05:29:30|2208.5|2208.2|2208.8|2208.5|2208.9|2208.6|2208.5|2208.2|1
1632115780000|2021-09-20 05:29:40|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1632115790000|2021-09-20 05:29:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632115800000|2021-09-20 05:30:00|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|8
1632115810000|2021-09-20 05:30:10|2209.2|2208.9|2209.3|2209|2209.5|2209.2|2209.2|2208.9|5
1632115820000|2021-09-20 05:30:20|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|2
1632115830000|2021-09-20 05:30:30|2209.5|2209.2|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|5
1632115840000|2021-09-20 05:30:40|2209.6|2209.3|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|3
1632115850000|2021-09-20 05:30:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1632115860000|2021-09-20 05:31:00|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|0
1632115870000|2021-09-20 05:31:10|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|0
1632115880000|2021-09-20 05:31:20|2209.6|2209.3|2210.1|2209.8|2210.2|2209.9|2209.6|2209.3|4
1632115890000|2021-09-20 05:31:30|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|0
1632115900000|2021-09-20 05:31:40|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210|2209.7|1
1632115910000|2021-09-20 05:31:50|2210|2209.7|2209.6|2209.3|2210|2209.7|2209.6|2209.3|3
1632115920000|2021-09-20 05:32:00|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|0
1632115930000|2021-09-20 05:32:10|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.9|2209.6|1
1632115940000|2021-09-20 05:32:20|2210.1|2209.8|2210.3|2210|2210.3|2210|2210|2209.7|2
1632115950000|2021-09-20 05:32:30|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.7|2209.4|1
1632115960000|2021-09-20 05:32:40|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|1
1632115970000|2021-09-20 05:32:50|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|1
1632115980000|2021-09-20 05:33:00|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.1|2209.8|0
1632115990000|2021-09-20 05:33:10|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210.1|2209.8|1
1632116000000|2021-09-20 05:33:20|2210.1|2209.8|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|5
1632116010000|2021-09-20 05:33:30|2209.7|2209.4|2210.2|2209.9|2210.2|2209.9|2209.7|2209.4|2
1632116020000|2021-09-20 05:33:40|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|1
1632116030000|2021-09-20 05:33:50|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|2
1632116040000|2021-09-20 05:34:00|2209.4|2209.1|2210.1|2209.8|2210.3|2210|2209.3|2209|15
1632116050000|2021-09-20 05:34:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|2
1632116060000|2021-09-20 05:34:20|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|1
1632116070000|2021-09-20 05:34:30|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210|2209.7|0
1632116080000|2021-09-20 05:34:40|2210.3|2210|2209.5|2209.2|2210.3|2210|2209.4|2209.1|4
1632116090000|2021-09-20 05:34:50|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2209|2208.7|4
1632116100000|2021-09-20 05:35:00|2209.1|2208.8|2208.9|2208.6|2209.3|2209|2208.8|2208.5|7
1632116110000|2021-09-20 05:35:10|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.6|2208.3|6
1632116120000|2021-09-20 05:35:20|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.7|2208.4|5
1632116130000|2021-09-20 05:35:30|2209|2208.7|2209.2|2208.9|2209.5|2209.2|2209|2208.7|6
1632116140000|2021-09-20 05:35:40|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.3|2209|4
1632116150000|2021-09-20 05:35:50|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.3|2209|4
1632116160000|2021-09-20 05:36:00|2209.6|2209.3|2210.4|2210.1|2210.4|2210.1|2209.6|2209.3|5
1632116170000|2021-09-20 05:36:10|2210.3|2210|2209.8|2209.5|2210.3|2210|2209.8|2209.5|2
1632116180000|2021-09-20 05:36:20|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|0
1632116190000|2021-09-20 05:36:30|2209.8|2209.5|2209.5|2209.2|2209.9|2209.6|2209.3|2209|2
1632116200000|2021-09-20 05:36:40|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|0
1632116210000|2021-09-20 05:36:50|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|1
1632116230000|2021-09-20 05:37:10|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|1
1632116240000|2021-09-20 05:37:20|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|0
1632116250000|2021-09-20 05:37:30|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.7|2209.4|0
1632116260000|2021-09-20 05:37:40|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|2
1632116270000|2021-09-20 05:37:50|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|1
1632116290000|2021-09-20 05:38:10|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|0
1632116300000|2021-09-20 05:38:20|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1632116310000|2021-09-20 05:38:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1632116320000|2021-09-20 05:38:40|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|7
1632116330000|2021-09-20 05:38:50|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1632116340000|2021-09-20 05:39:00|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|1
1632116350000|2021-09-20 05:39:10|2209.1|2208.8|2208.6|2208.3|2209.2|2208.9|2208.6|2208.3|2
1632116360000|2021-09-20 05:39:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|6
1632116370000|2021-09-20 05:39:30|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|1
1632116380000|2021-09-20 05:39:40|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|2
1632116390000|2021-09-20 05:39:50|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|0
1632116400000|2021-09-20 05:40:00|2208.2|2207.9|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|0
1632116410000|2021-09-20 05:40:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1632116420000|2021-09-20 05:40:20|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|0
1632116430000|2021-09-20 05:40:30|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|1
1632116440000|2021-09-20 05:40:40|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|0
1632116450000|2021-09-20 05:40:50|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1632116460000|2021-09-20 05:41:00|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1632116470000|2021-09-20 05:41:10|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|3
1632116490000|2021-09-20 05:41:30|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|2
1632116500000|2021-09-20 05:41:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1632116510000|2021-09-20 05:41:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1632116520000|2021-09-20 05:42:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1632116530000|2021-09-20 05:42:10|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|1
1632116540000|2021-09-20 05:42:20|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|3
1632116550000|2021-09-20 05:42:30|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|0
1632116560000|2021-09-20 05:42:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|1
1632116580000|2021-09-20 05:43:00|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1632116590000|2021-09-20 05:43:10|2208.6|2208.3|2209.4|2209.1|2209.4|2209.1|2208.6|2208.3|34
1632116600000|2021-09-20 05:43:20|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|4
1632116610000|2021-09-20 05:43:30|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|0
1632116620000|2021-09-20 05:43:40|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.9|2208.6|1
1632116630000|2021-09-20 05:43:50|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|1
1632116640000|2021-09-20 05:44:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1632116650000|2021-09-20 05:44:10|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632116660000|2021-09-20 05:44:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1632116670000|2021-09-20 05:44:30|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1632116680000|2021-09-20 05:44:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1632116690000|2021-09-20 05:44:50|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|1
1632116700000|2021-09-20 05:45:00|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|3
1632116710000|2021-09-20 05:45:10|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|0
1632116720000|2021-09-20 05:45:20|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|2
1632116730000|2021-09-20 05:45:30|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|1
1632116740000|2021-09-20 05:45:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1632116760000|2021-09-20 05:46:00|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1632116780000|2021-09-20 05:46:20|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|4
1632116790000|2021-09-20 05:46:30|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|0
1632116800000|2021-09-20 05:46:40|2209.6|2209.3|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|1
1632116810000|2021-09-20 05:46:50|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1632116820000|2021-09-20 05:47:00|2209.5|2209.2|2210.1|2209.8|2210.2|2209.9|2209.5|2209.2|3
1632116830000|2021-09-20 05:47:10|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.9|2209.6|0
1632116840000|2021-09-20 05:47:20|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|4
1632116860000|2021-09-20 05:47:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1632116870000|2021-09-20 05:47:50|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|2
1632116880000|2021-09-20 05:48:00|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|5
1632116890000|2021-09-20 05:48:10|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|1
1632116910000|2021-09-20 05:48:30|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|0
1632116920000|2021-09-20 05:48:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209|2208.7|3
1632116930000|2021-09-20 05:48:50|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|2
1632116940000|2021-09-20 05:49:00|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1632116950000|2021-09-20 05:49:10|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|0
1632116960000|2021-09-20 05:49:20|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.3|2209|1
1632116970000|2021-09-20 05:49:30|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1632116980000|2021-09-20 05:49:40|2209.3|2209|2209.2|2208.9|2209.3|2209|2209|2208.7|3
1632116990000|2021-09-20 05:49:50|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209.1|2208.8|1
1632117000000|2021-09-20 05:50:00|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|1
1632117010000|2021-09-20 05:50:10|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|4
1632117020000|2021-09-20 05:50:20|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|2
1632117030000|2021-09-20 05:50:30|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|1
1632117040000|2021-09-20 05:50:40|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|0
1632117050000|2021-09-20 05:50:50|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|2
1632117060000|2021-09-20 05:51:00|2209.2|2208.9|2209.7|2209.4|2209.7|2209.4|2209.2|2208.9|4
1632117070000|2021-09-20 05:51:10|2209.8|2209.5|2209.3|2209|2209.8|2209.5|2209.3|2209|2
1632117080000|2021-09-20 05:51:20|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209.1|2208.8|0
1632117090000|2021-09-20 05:51:30|2209|2208.7|2209|2208.7|2209.1|2208.8|2208.7|2208.4|2
1632117100000|2021-09-20 05:51:40|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.6|2208.3|3
1632117110000|2021-09-20 05:51:50|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|0
1632117120000|2021-09-20 05:52:00|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.3|2208|7
1632117130000|2021-09-20 05:52:10|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|0
1632117140000|2021-09-20 05:52:20|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|0
1632117150000|2021-09-20 05:52:30|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|2
1632117160000|2021-09-20 05:52:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1632117170000|2021-09-20 05:52:50|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208.3|2208|4
1632117180000|2021-09-20 05:53:00|2208.4|2208.1|2208.9|2208.6|2209.1|2208.8|2208.4|2208.1|2
1632117190000|2021-09-20 05:53:10|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|0
1632117200000|2021-09-20 05:53:20|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|1
1632117210000|2021-09-20 05:53:30|2208.8|2208.5|2208.1|2207.8|2208.8|2208.5|2208.1|2207.8|6
1632117220000|2021-09-20 05:53:40|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|2
1632117230000|2021-09-20 05:53:50|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|0
1632117240000|2021-09-20 05:54:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|3
1632117250000|2021-09-20 05:54:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.1|2207.8|4
1632117260000|2021-09-20 05:54:20|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|1
1632117270000|2021-09-20 05:54:30|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|1
1632117280000|2021-09-20 05:54:40|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|3
1632117290000|2021-09-20 05:54:50|2208.2|2207.9|2208.5|2208.2|2208.6|2208.3|2208.2|2207.9|1
1632117300000|2021-09-20 05:55:00|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1632117310000|2021-09-20 05:55:10|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1632117330000|2021-09-20 05:55:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1632117340000|2021-09-20 05:55:40|2208.4|2208.1|2209|2208.7|2209|2208.7|2208.4|2208.1|8
1632117350000|2021-09-20 05:55:50|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1632117360000|2021-09-20 05:56:00|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|1
1632117370000|2021-09-20 05:56:10|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1632117380000|2021-09-20 05:56:20|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1632117390000|2021-09-20 05:56:30|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1632117400000|2021-09-20 05:56:40|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|0
1632117410000|2021-09-20 05:56:50|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|0
1632117420000|2021-09-20 05:57:00|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.2|2208.9|0
1632117430000|2021-09-20 05:57:10|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|0
1632117440000|2021-09-20 05:57:20|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|4
1632117450000|2021-09-20 05:57:30|2210|2209.7|2210.1|2209.8|2210.3|2210|2210|2209.7|7
1632117460000|2021-09-20 05:57:40|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|0
1632117470000|2021-09-20 05:57:50|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1632117480000|2021-09-20 05:58:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|2
1632117490000|2021-09-20 05:58:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1632117500000|2021-09-20 05:58:20|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|2
1632117510000|2021-09-20 05:58:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1632117520000|2021-09-20 05:58:40|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.3|2209|2
1632117530000|2021-09-20 05:58:50|2209.8|2209.5|2210.5|2210.2|2210.5|2210.2|2209.8|2209.5|15
1632117540000|2021-09-20 05:59:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|1
1632117550000|2021-09-20 05:59:10|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.2|2209.9|6
1632117560000|2021-09-20 05:59:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|2
1632117570000|2021-09-20 05:59:30|2210.3|2210|2210.3|2210|2210.3|2210|2210.2|2209.9|1
1632117580000|2021-09-20 05:59:40|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|5
1632117590000|2021-09-20 05:59:50|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2210.3|2210|0
1632117600000|2021-09-20 06:00:00|2210.2|2209.9|2209.5|2209.2|2210.2|2209.9|2209.2|2208.9|10
1632117610000|2021-09-20 06:00:10|2209.4|2209.1|2210.9|2210.6|2211|2210.7|2209.2|2208.9|11
1632117620000|2021-09-20 06:00:20|2211.2|2210.9|2212.5|2212.2|2212.8|2212.5|2211|2210.7|57
1632117630000|2021-09-20 06:00:30|2212.4|2212.1|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|5
1632117640000|2021-09-20 06:00:40|2212.2|2211.9|2211.5|2211.2|2212.7|2212.4|2211.5|2211.2|7
1632117650000|2021-09-20 06:00:50|2211.6|2211.3|2212.4|2212.1|2212.4|2212.1|2211.6|2211.3|0
1632117660000|2021-09-20 06:01:00|2212.3|2212|2212.6|2212.3|2212.7|2212.4|2212.3|2212|2
1632117670000|2021-09-20 06:01:10|2212.5|2212.2|2211.9|2211.6|2212.5|2212.2|2211.7|2211.4|3
1632117680000|2021-09-20 06:01:20|2211.7|2211.4|2210.9|2210.6|2211.7|2211.4|2210.9|2210.6|6
1632117690000|2021-09-20 06:01:30|2210.8|2210.5|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|5
1632117700000|2021-09-20 06:01:40|2211|2210.7|2210.8|2210.5|2211.6|2211.3|2210.8|2210.5|7
1632117710000|2021-09-20 06:01:50|2210.9|2210.6|2210.9|2210.6|2211.2|2210.9|2210.6|2210.3|6
1632117720000|2021-09-20 06:02:00|2210.8|2210.5|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|5
1632117730000|2021-09-20 06:02:10|2210.5|2210.2|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|2
1632117740000|2021-09-20 06:02:20|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210|2209.7|5
1632117750000|2021-09-20 06:02:30|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|6
1632117760000|2021-09-20 06:02:40|2210|2209.7|2210|2209.7|2210.4|2210.1|2209.8|2209.5|12
1632117770000|2021-09-20 06:02:50|2210.2|2209.9|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|2
1632117780000|2021-09-20 06:03:00|2209.7|2209.4|2210.6|2210.3|2210.6|2210.3|2209.7|2209.4|16
1632117790000|2021-09-20 06:03:10|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|1
1632117800000|2021-09-20 06:03:20|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1632117810000|2021-09-20 06:03:30|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.3|2210|0
1632117820000|2021-09-20 06:03:40|2210.5|2210.2|2210.8|2210.5|2211|2210.7|2210.5|2210.2|8
1632117830000|2021-09-20 06:03:50|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|1
1632117840000|2021-09-20 06:04:00|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1632117860000|2021-09-20 06:04:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1632117870000|2021-09-20 06:04:30|2210.4|2210.1|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|4
1632117880000|2021-09-20 06:04:40|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.6|2209.3|2
1632117890000|2021-09-20 06:04:50|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.3|2209|9
1632117900000|2021-09-20 06:05:00|2209.5|2209.2|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|7
1632117910000|2021-09-20 06:05:10|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|2
1632117920000|2021-09-20 06:05:20|2209.2|2208.9|2209.2|2208.9|2209.4|2209.1|2209.1|2208.8|1
1632117930000|2021-09-20 06:05:30|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209|2208.7|0
1632117940000|2021-09-20 06:05:40|2209.3|2209|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|2
1632117950000|2021-09-20 06:05:50|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2209|2208.7|4
1632117960000|2021-09-20 06:06:00|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.6|2208.3|23
1632117970000|2021-09-20 06:06:10|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|0
1632117980000|2021-09-20 06:06:20|2208.4|2208.1|2207.8|2207.5|2208.4|2208.1|2207.8|2207.5|11
1632117990000|2021-09-20 06:06:30|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|10
1632118000000|2021-09-20 06:06:40|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|2
1632118010000|2021-09-20 06:06:50|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|4
1632118020000|2021-09-20 06:07:00|2207.1|2206.8|2206.5|2206.2|2207.4|2207.1|2206.5|2206.2|10
1632118030000|2021-09-20 06:07:10|2206.3|2206|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|16
1632118040000|2021-09-20 06:07:20|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|2
1632118050000|2021-09-20 06:07:30|2206.6|2206.3|2207|2206.7|2207|2206.7|2206.6|2206.3|9
1632118060000|2021-09-20 06:07:40|2206.8|2206.5|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|0
1632118070000|2021-09-20 06:07:50|2206.5|2206.2|2205.6|2205.3|2206.7|2206.4|2205.6|2205.3|19
1632118080000|2021-09-20 06:08:00|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205|2204.7|15
1632118090000|2021-09-20 06:08:10|2205.5|2205.2|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|4
1632118100000|2021-09-20 06:08:20|2205.8|2205.5|2206|2205.7|2206.2|2205.9|2205.7|2205.4|12
1632118110000|2021-09-20 06:08:30|2205.9|2205.6|2205.8|2205.5|2206.4|2206.1|2205.8|2205.5|8
1632118120000|2021-09-20 06:08:40|2205.9|2205.6|2206.3|2206|2206.4|2206.1|2205.8|2205.5|2
1632118130000|2021-09-20 06:08:50|2206.4|2206.1|2206.3|2206|2206.6|2206.3|2206.3|2206|9
1632118140000|2021-09-20 06:09:00|2206.6|2206.3|2206.5|2206.2|2206.8|2206.5|2206.1|2205.8|53
1632118150000|2021-09-20 06:09:10|2206.4|2206.1|2206.3|2206|2206.6|2206.3|2206.3|2206|22
1632118160000|2021-09-20 06:09:20|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|1
1632118170000|2021-09-20 06:09:30|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.3|2206|6
1632118180000|2021-09-20 06:09:40|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|3
1632118190000|2021-09-20 06:09:50|2206.3|2206|2206.4|2206.1|2206.6|2206.3|2206.1|2205.8|8
1632118200000|2021-09-20 06:10:00|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|9
1632118210000|2021-09-20 06:10:10|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|4
1632118220000|2021-09-20 06:10:20|2206.7|2206.4|2207.3|2207|2207.3|2207|2206.6|2206.3|15
1632118230000|2021-09-20 06:10:30|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|10
1632118240000|2021-09-20 06:10:40|2207.4|2207.1|2207|2206.7|2207.5|2207.2|2207|2206.7|2
1632118250000|2021-09-20 06:10:50|2207.1|2206.8|2206.8|2206.5|2207.2|2206.9|2206.7|2206.4|0
1632118260000|2021-09-20 06:11:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.7|2206.4|4
1632118270000|2021-09-20 06:11:10|2206.9|2206.6|2206.9|2206.6|2207.1|2206.8|2206.6|2206.3|7
1632118280000|2021-09-20 06:11:20|2207|2206.7|2207|2206.7|2207.1|2206.8|2206.7|2206.4|1
1632118290000|2021-09-20 06:11:30|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|2
1632118300000|2021-09-20 06:11:40|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.9|2206.6|0
1632118310000|2021-09-20 06:11:50|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2206.8|2206.5|5
1632118320000|2021-09-20 06:12:00|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207|2206.7|0
1632118330000|2021-09-20 06:12:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1632118340000|2021-09-20 06:12:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|1
1632118350000|2021-09-20 06:12:30|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|2
1632118360000|2021-09-20 06:12:40|2207.5|2207.2|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|0
1632118370000|2021-09-20 06:12:50|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.4|2207.1|11
1632118380000|2021-09-20 06:13:00|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.3|2207|2
1632118390000|2021-09-20 06:13:10|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|1
1632118400000|2021-09-20 06:13:20|2207.6|2207.3|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|4
1632118410000|2021-09-20 06:13:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|1
1632118420000|2021-09-20 06:13:40|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.3|2207|2
1632118430000|2021-09-20 06:13:50|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|0
1632118440000|2021-09-20 06:14:00|2207|2206.7|2207.1|2206.8|2207.4|2207.1|2207|2206.7|3
1632118450000|2021-09-20 06:14:10|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|5
1632118460000|2021-09-20 06:14:20|2207|2206.7|2206.5|2206.2|2207.2|2206.9|2206.5|2206.2|1
1632118470000|2021-09-20 06:14:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.3|2206|5
1632118480000|2021-09-20 06:14:40|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2206.5|2206.2|1
1632118490000|2021-09-20 06:14:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1632118500000|2021-09-20 06:15:00|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|2
1632118510000|2021-09-20 06:15:10|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|1
1632118520000|2021-09-20 06:15:20|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2206.3|2206|2
1632118530000|2021-09-20 06:15:30|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.2|2205.9|4
1632118540000|2021-09-20 06:15:40|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|0
1632118550000|2021-09-20 06:15:50|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|5
1632118560000|2021-09-20 06:16:00|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.3|2206|1
1632118570000|2021-09-20 06:16:10|2206.6|2206.3|2207.4|2207.1|2207.5|2207.2|2206.6|2206.3|3
1632118580000|2021-09-20 06:16:20|2207.5|2207.2|2207.5|2207.2|2207.9|2207.6|2207.2|2206.9|3
1632118590000|2021-09-20 06:16:30|2207.4|2207.1|2207.1|2206.8|2207.6|2207.3|2207.1|2206.8|2
1632118600000|2021-09-20 06:16:40|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|0
1632118610000|2021-09-20 06:16:50|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|1
1632118620000|2021-09-20 06:17:00|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|3
1632118630000|2021-09-20 06:17:10|2206.5|2206.2|2206.2|2205.9|2206.6|2206.3|2206|2205.7|4
1632118640000|2021-09-20 06:17:20|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|3
1632118650000|2021-09-20 06:17:30|2206|2205.7|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|3
1632118660000|2021-09-20 06:17:40|2205.7|2205.4|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|1
1632118670000|2021-09-20 06:17:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.8|2205.5|0
1632118680000|2021-09-20 06:18:00|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|2
1632118690000|2021-09-20 06:18:10|2205.8|2205.5|2205.1|2204.8|2205.8|2205.5|2204.9|2204.6|13
1632118700000|2021-09-20 06:18:20|2205.2|2204.9|2204.6|2204.3|2205.2|2204.9|2204.3|2204|18
1632118710000|2021-09-20 06:18:30|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|6
1632118720000|2021-09-20 06:18:40|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|8
1632118730000|2021-09-20 06:18:50|2204.2|2203.9|2202.7|2202.4|2204.7|2204.4|2202.7|2202.4|87
1632118740000|2021-09-20 06:19:00|2202.9|2202.6|2202.8|2202.5|2203.1|2202.8|2202.7|2202.4|16
1632118750000|2021-09-20 06:19:10|2202.9|2202.6|2203.3|2203|2203.4|2203.1|2202.9|2202.6|15
1632118760000|2021-09-20 06:19:20|2203.2|2202.9|2203.6|2203.3|2203.9|2203.6|2203.2|2202.9|5
1632118770000|2021-09-20 06:19:30|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|8
1632118780000|2021-09-20 06:19:40|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|11
1632118790000|2021-09-20 06:19:50|2204|2203.7|2204|2203.7|2204|2203.7|2203.7|2203.4|1
1632118800000|2021-09-20 06:20:00|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|4
1632118810000|2021-09-20 06:20:10|2203.8|2203.5|2204|2203.7|2204.1|2203.8|2203.7|2203.4|9
1632118820000|2021-09-20 06:20:20|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.7|2203.4|3
1632118830000|2021-09-20 06:20:30|2203.8|2203.5|2203.8|2203.5|2204|2203.7|2203.7|2203.4|0
1632118840000|2021-09-20 06:20:40|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|2
1632118850000|2021-09-20 06:20:50|2203.8|2203.5|2203.7|2203.4|2204.1|2203.8|2203.7|2203.4|8
1632118860000|2021-09-20 06:21:00|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|22
1632118870000|2021-09-20 06:21:10|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|3
1632118880000|2021-09-20 06:21:20|2204.3|2204|2204.4|2204.1|2204.6|2204.3|2204.3|2204|11
1632118890000|2021-09-20 06:21:30|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.3|2204|7
1632118900000|2021-09-20 06:21:40|2204.4|2204.1|2204.6|2204.3|2204.7|2204.4|2204.4|2204.1|1
1632118910000|2021-09-20 06:21:50|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|2
1632118920000|2021-09-20 06:22:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|1
1632118930000|2021-09-20 06:22:10|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.8|2204.5|6
1632118940000|2021-09-20 06:22:20|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|3
1632118950000|2021-09-20 06:22:30|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.9|2204.6|36
1632118960000|2021-09-20 06:22:40|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1632118970000|2021-09-20 06:22:50|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|0
1632118980000|2021-09-20 06:23:00|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|0
1632118990000|2021-09-20 06:23:10|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.7|2204.4|6
1632119000000|2021-09-20 06:23:20|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.5|2204.2|5
1632119010000|2021-09-20 06:23:30|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|2
1632119020000|2021-09-20 06:23:40|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.1|2203.8|0
1632119030000|2021-09-20 06:23:50|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|0
1632119040000|2021-09-20 06:24:00|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.7|2203.4|4
1632119050000|2021-09-20 06:24:10|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.9|2203.6|11
1632119060000|2021-09-20 06:24:20|2204.2|2203.9|2204.8|2204.5|2204.8|2204.5|2204.2|2203.9|0
1632119070000|2021-09-20 06:24:30|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.3|2204|4
1632119080000|2021-09-20 06:24:40|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|4
1632119090000|2021-09-20 06:24:50|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|0
1632119100000|2021-09-20 06:25:00|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.7|2204.4|0
1632119110000|2021-09-20 06:25:10|2204.9|2204.6|2205.2|2204.9|2205.3|2205|2204.7|2204.4|3
1632119120000|2021-09-20 06:25:20|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|1
1632119130000|2021-09-20 06:25:30|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|1
1632119140000|2021-09-20 06:25:40|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|11
1632119150000|2021-09-20 06:25:50|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|1
1632119160000|2021-09-20 06:26:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|0
1632119170000|2021-09-20 06:26:10|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|1
1632119180000|2021-09-20 06:26:20|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.3|2205|4
1632119190000|2021-09-20 06:26:30|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.3|2205|3
1632119200000|2021-09-20 06:26:40|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.2|2204.9|1
1632119210000|2021-09-20 06:26:50|2205.4|2205.1|2205.7|2205.4|2205.9|2205.6|2205.4|2205.1|5
1632119220000|2021-09-20 06:27:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.3|2205|1
1632119240000|2021-09-20 06:27:20|2205.3|2205|2205.3|2205|2205.5|2205.2|2205.3|2205|0
1632119250000|2021-09-20 06:27:30|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|5
1632119260000|2021-09-20 06:27:40|2205.5|2205.2|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|4
1632119270000|2021-09-20 06:27:50|2205.6|2205.3|2205.7|2205.4|2205.8|2205.5|2205.6|2205.3|0
1632119280000|2021-09-20 06:28:00|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|5
1632119290000|2021-09-20 06:28:10|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|1
1632119300000|2021-09-20 06:28:20|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.8|2205.5|3
1632119310000|2021-09-20 06:28:30|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|1
1632119320000|2021-09-20 06:28:40|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|2
1632119330000|2021-09-20 06:28:50|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|0
1632119340000|2021-09-20 06:29:00|2205.6|2205.3|2205.7|2205.4|2206|2205.7|2205.6|2205.3|2
1632119350000|2021-09-20 06:29:10|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|0
1632119360000|2021-09-20 06:29:20|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.4|2205.1|0
1632119370000|2021-09-20 06:29:30|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|0
1632119380000|2021-09-20 06:29:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1632119390000|2021-09-20 06:29:50|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|0
1632119400000|2021-09-20 06:30:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1632119410000|2021-09-20 06:30:10|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|9
1632119430000|2021-09-20 06:30:30|2205.6|2205.3|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|2
1632119440000|2021-09-20 06:30:40|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.2|2204.9|5
1632119450000|2021-09-20 06:30:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205|2204.7|2
1632119460000|2021-09-20 06:31:00|2205|2204.7|2205|2204.7|2205.3|2205|2205|2204.7|0
1632119470000|2021-09-20 06:31:10|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|0
1632119480000|2021-09-20 06:31:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|4
1632119490000|2021-09-20 06:31:30|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.7|2204.4|2
1632119500000|2021-09-20 06:31:40|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|0
1632119510000|2021-09-20 06:31:50|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|2
1632119520000|2021-09-20 06:32:00|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205|2204.7|0
1632119530000|2021-09-20 06:32:10|2204.9|2204.6|2205.4|2205.1|2205.4|2205.1|2204.9|2204.6|1
1632119540000|2021-09-20 06:32:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1632119550000|2021-09-20 06:32:30|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.1|2204.8|0
1632119560000|2021-09-20 06:32:40|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1632119570000|2021-09-20 06:32:50|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.7|2204.4|7
1632119580000|2021-09-20 06:33:00|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.7|2204.4|3
1632119590000|2021-09-20 06:33:10|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|0
1632119600000|2021-09-20 06:33:20|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|4
1632119610000|2021-09-20 06:33:30|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|1
1632119620000|2021-09-20 06:33:40|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|1
1632119630000|2021-09-20 06:33:50|2204.3|2204|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|4
1632119640000|2021-09-20 06:34:00|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.1|2203.8|0
1632119650000|2021-09-20 06:34:10|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|0
1632119660000|2021-09-20 06:34:20|2204.1|2203.8|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|8
1632119670000|2021-09-20 06:34:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.3|2203|9
1632119680000|2021-09-20 06:34:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|0
1632119690000|2021-09-20 06:34:50|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|11
1632119700000|2021-09-20 06:35:00|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1632119710000|2021-09-20 06:35:10|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.8|2203.5|1
1632119720000|2021-09-20 06:35:20|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2204|2203.7|3
1632119730000|2021-09-20 06:35:30|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204|2203.7|5
1632119740000|2021-09-20 06:35:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|2
1632119750000|2021-09-20 06:35:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1632119760000|2021-09-20 06:36:00|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|4
1632119770000|2021-09-20 06:36:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|3
1632119780000|2021-09-20 06:36:20|2204.1|2203.8|2204.2|2203.9|2204.3|2204|2204|2203.7|2
1632119790000|2021-09-20 06:36:30|2204.1|2203.8|2204.3|2204|2204.3|2204|2204|2203.7|0
1632119810000|2021-09-20 06:36:50|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204|2203.7|3
1632119820000|2021-09-20 06:37:00|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|4
1632119830000|2021-09-20 06:37:10|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|1
1632119840000|2021-09-20 06:37:20|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|0
1632119850000|2021-09-20 06:37:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1632119860000|2021-09-20 06:37:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|4
1632119870000|2021-09-20 06:37:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|4
1632119880000|2021-09-20 06:38:00|2203|2202.7|2202.6|2202.3|2203.1|2202.8|2202.3|2202|30
1632119890000|2021-09-20 06:38:10|2202.4|2202.1|2202|2201.7|2202.5|2202.2|2202|2201.7|6
1632119900000|2021-09-20 06:38:20|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|23
1632119910000|2021-09-20 06:38:30|2201.8|2201.5|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|5
1632119920000|2021-09-20 06:38:40|2201.6|2201.3|2201.1|2200.8|2201.6|2201.3|2201|2200.7|36
1632119930000|2021-09-20 06:38:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|19
1632119940000|2021-09-20 06:39:00|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.7|2200.4|20
1632119950000|2021-09-20 06:39:10|2201.3|2201|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|9
1632119960000|2021-09-20 06:39:20|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.5|2200.2|17
1632119970000|2021-09-20 06:39:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200|2199.7|40
1632119980000|2021-09-20 06:39:40|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2200|2199.7|18
1632119990000|2021-09-20 06:39:50|2200.2|2199.9|2199.6|2199.3|2200.2|2199.9|2199.4|2199.1|36
1632120000000|2021-09-20 06:40:00|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2199.7|2199.4|10
1632120010000|2021-09-20 06:40:10|2199.4|2199.1|2198.4|2198.1|2199.4|2199.1|2198.4|2198.1|69
1632120020000|2021-09-20 06:40:20|2198.5|2198.2|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|13
1632120030000|2021-09-20 06:40:30|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|22
1632120040000|2021-09-20 06:40:40|2198.1|2197.8|2197.5|2197.2|2198.1|2197.8|2197.3|2197|135
1632120050000|2021-09-20 06:40:50|2197.6|2197.3|2198.4|2198.1|2198.4|2198.1|2197.5|2197.2|31
1632120060000|2021-09-20 06:41:00|2198.5|2198.2|2198.2|2197.9|2198.7|2198.4|2198|2197.7|40
1632120070000|2021-09-20 06:41:10|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|4
1632120080000|2021-09-20 06:41:20|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.4|2198.1|16
1632120090000|2021-09-20 06:41:30|2199|2198.7|2199|2198.7|2199.3|2199|2198.9|2198.6|10
1632120100000|2021-09-20 06:41:40|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|11
1632120110000|2021-09-20 06:41:50|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.7|2198.4|2
1632120120000|2021-09-20 06:42:00|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2198.8|2198.5|3
1632120130000|2021-09-20 06:42:10|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.2|2198.9|2
1632120140000|2021-09-20 06:42:20|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|1
1632120150000|2021-09-20 06:42:30|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|10
1632120160000|2021-09-20 06:42:40|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|10
1632120170000|2021-09-20 06:42:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|17
1632120180000|2021-09-20 06:43:00|2198.9|2198.6|2199.5|2199.2|2199.6|2199.3|2198.9|2198.6|29
1632120190000|2021-09-20 06:43:10|2199.4|2199.1|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|2
1632120200000|2021-09-20 06:43:20|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|7
1632120210000|2021-09-20 06:43:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2199|2198.7|5
1632120220000|2021-09-20 06:43:40|2199.1|2198.8|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|12
1632120230000|2021-09-20 06:43:50|2198.8|2198.5|2198.5|2198.2|2198.9|2198.6|2198.4|2198.1|2
1632120240000|2021-09-20 06:44:00|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.2|2197.9|5
1632120250000|2021-09-20 06:44:10|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.5|2197.2|28
1632120260000|2021-09-20 06:44:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|4
1632120270000|2021-09-20 06:44:30|2197.5|2197.2|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|4
1632120280000|2021-09-20 06:44:40|2197.6|2197.3|2197.2|2196.9|2197.7|2197.4|2197.2|2196.9|8
1632120290000|2021-09-20 06:44:50|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|15
1632120300000|2021-09-20 06:45:00|2197.3|2197|2197.9|2197.6|2198.1|2197.8|2197.3|2197|19
1632120310000|2021-09-20 06:45:10|2197.8|2197.5|2197.5|2197.2|2197.9|2197.6|2197.3|2197|8
1632120320000|2021-09-20 06:45:20|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.3|2197|2
1632120330000|2021-09-20 06:45:30|2197.4|2197.1|2196.8|2196.5|2197.4|2197.1|2196.7|2196.4|4
1632120340000|2021-09-20 06:45:40|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|19
1632120350000|2021-09-20 06:45:50|2196.6|2196.3|2196.9|2196.6|2197.1|2196.8|2196.6|2196.3|6
1632120360000|2021-09-20 06:46:00|2196.7|2196.4|2197.3|2197|2197.3|2197|2196.7|2196.4|6
1632120370000|2021-09-20 06:46:10|2197.4|2197.1|2197.2|2196.9|2197.5|2197.2|2197.1|2196.8|5
1632120380000|2021-09-20 06:46:20|2197.1|2196.8|2196.9|2196.6|2197.3|2197|2196.6|2196.3|18
1632120390000|2021-09-20 06:46:30|2197.1|2196.8|2197.3|2197|2197.4|2197.1|2196.9|2196.6|25
1632120400000|2021-09-20 06:46:40|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.6|2196.3|15
1632120410000|2021-09-20 06:46:50|2197|2196.7|2197.5|2197.2|2197.7|2197.4|2196.8|2196.5|3
1632120420000|2021-09-20 06:47:00|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|7
1632120430000|2021-09-20 06:47:10|2197.5|2197.2|2197.8|2197.5|2197.9|2197.6|2197.4|2197.1|8
1632120440000|2021-09-20 06:47:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.7|2197.4|0
1632120450000|2021-09-20 06:47:30|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.6|2197.3|4
1632120460000|2021-09-20 06:47:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.8|2197.5|2
1632120470000|2021-09-20 06:47:50|2198|2197.7|2198.7|2198.4|2198.7|2198.4|2198|2197.7|10
1632120480000|2021-09-20 06:48:00|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|14
1632120490000|2021-09-20 06:48:10|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2199|2198.7|9
1632120500000|2021-09-20 06:48:20|2199.6|2199.3|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|10
1632120510000|2021-09-20 06:48:30|2199.5|2199.2|2199.7|2199.4|2200|2199.7|2199.4|2199.1|24
1632120520000|2021-09-20 06:48:40|2199.5|2199.2|2199.7|2199.4|2200|2199.7|2199.5|2199.2|14
1632120530000|2021-09-20 06:48:50|2199.8|2199.5|2199.5|2199.2|2200|2199.7|2199.5|2199.2|2
1632120540000|2021-09-20 06:49:00|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2199.2|2198.9|4
1632120550000|2021-09-20 06:49:10|2199.3|2199|2199.8|2199.5|2199.9|2199.6|2199.2|2198.9|17
1632120560000|2021-09-20 06:49:20|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|2
1632120570000|2021-09-20 06:49:30|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|9
1632120580000|2021-09-20 06:49:40|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|11
1632120590000|2021-09-20 06:49:50|2199.7|2199.4|2200.2|2199.9|2200.3|2200|2199.7|2199.4|16
1632120600000|2021-09-20 06:50:00|2200.3|2200|2199.6|2199.3|2200.3|2200|2199.5|2199.2|10
1632120610000|2021-09-20 06:50:10|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|0
1632120620000|2021-09-20 06:50:20|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.7|2199.4|0
1632120630000|2021-09-20 06:50:30|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|0
1632120640000|2021-09-20 06:50:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|2
1632120650000|2021-09-20 06:50:50|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|1
1632120660000|2021-09-20 06:51:00|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.2|2198.9|7
1632120670000|2021-09-20 06:51:10|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.2|2198.9|1
1632120680000|2021-09-20 06:51:20|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|2
1632120690000|2021-09-20 06:51:30|2199.5|2199.2|2200.1|2199.8|2200.2|2199.9|2199.5|2199.2|13
1632120700000|2021-09-20 06:51:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200|2199.7|3
1632120710000|2021-09-20 06:51:50|2200|2199.7|2200.2|2199.9|2200.3|2200|2200|2199.7|7
1632120720000|2021-09-20 06:52:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|3
1632120730000|2021-09-20 06:52:10|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|1
1632120740000|2021-09-20 06:52:20|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.4|2199.1|15
1632120750000|2021-09-20 06:52:30|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|2
1632120760000|2021-09-20 06:52:40|2199.4|2199.1|2199.6|2199.3|2199.8|2199.5|2199.4|2199.1|4
1632120770000|2021-09-20 06:52:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.3|2199|0
1632120780000|2021-09-20 06:53:00|2199.4|2199.1|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|11
1632120790000|2021-09-20 06:53:10|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|0
1632120800000|2021-09-20 06:53:20|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|0
1632120810000|2021-09-20 06:53:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|2
1632120820000|2021-09-20 06:53:40|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2199.7|2199.4|4
1632120830000|2021-09-20 06:53:50|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|3
1632120840000|2021-09-20 06:54:00|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2199.1|2198.8|26
1632120850000|2021-09-20 06:54:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|1
1632120860000|2021-09-20 06:54:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|1
1632120870000|2021-09-20 06:54:30|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|1
1632120890000|2021-09-20 06:54:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|0
1632120900000|2021-09-20 06:55:00|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|4
1632120910000|2021-09-20 06:55:10|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|1
1632120920000|2021-09-20 06:55:20|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|3
1632120930000|2021-09-20 06:55:30|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|1
1632120940000|2021-09-20 06:55:40|2199.3|2199|2199.6|2199.3|2199.7|2199.4|2199.3|2199|1
1632120950000|2021-09-20 06:55:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|4
1632120960000|2021-09-20 06:56:00|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|0
1632120970000|2021-09-20 06:56:10|2199.7|2199.4|2200.6|2200.3|2200.7|2200.4|2199.7|2199.4|10
1632120980000|2021-09-20 06:56:20|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|2
1632120990000|2021-09-20 06:56:30|2200.8|2200.5|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|7
1632121000000|2021-09-20 06:56:40|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|5
1632121010000|2021-09-20 06:56:50|2201|2200.7|2201|2200.7|2201.2|2200.9|2201|2200.7|1
1632121020000|2021-09-20 06:57:00|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|9
1632121030000|2021-09-20 06:57:10|2201|2200.7|2201|2200.7|2201.2|2200.9|2201|2200.7|3
1632121040000|2021-09-20 06:57:20|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2201|2200.7|7
1632121050000|2021-09-20 06:57:30|2201.1|2200.8|2201.4|2201.1|2201.5|2201.2|2201.1|2200.8|8
1632121060000|2021-09-20 06:57:40|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201|2200.7|1
1632121070000|2021-09-20 06:57:50|2201|2200.7|2201.2|2200.9|2201.5|2201.2|2201|2200.7|10
1632121080000|2021-09-20 06:58:00|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.6|2200.3|8
1632121090000|2021-09-20 06:58:10|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|2
1632121100000|2021-09-20 06:58:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1632121110000|2021-09-20 06:58:30|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|2
1632121120000|2021-09-20 06:58:40|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|3
1632121130000|2021-09-20 06:58:50|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.2|2199.9|4
1632121140000|2021-09-20 06:59:00|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|1
1632121150000|2021-09-20 06:59:10|2200.6|2200.3|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|2
1632121160000|2021-09-20 06:59:20|2200.3|2200|2199.3|2199|2200.3|2200|2199.3|2199|4
1632121170000|2021-09-20 06:59:30|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|5
1632121180000|2021-09-20 06:59:40|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.4|2199.1|7
1632121190000|2021-09-20 06:59:50|2199.7|2199.4|2200.3|2200|2200.3|2200|2199.4|2199.1|4
1632121200000|2021-09-20 07:00:00|2200.4|2200.1|2199|2198.7|2200.4|2200.1|2198|2197.7|38
1632121210000|2021-09-20 07:00:10|2198.8|2198.5|2199.1|2198.8|2199.6|2199.3|2198.7|2198.4|16
1632121220000|2021-09-20 07:00:20|2199.2|2198.9|2198.9|2198.6|2199.6|2199.3|2198.8|2198.5|9
1632121230000|2021-09-20 07:00:30|2199|2198.7|2199.9|2199.6|2199.9|2199.6|2198.4|2198.1|14
1632121240000|2021-09-20 07:00:40|2200|2199.7|2201.2|2200.9|2201.4|2201.1|2199.8|2199.5|23
1632121250000|2021-09-20 07:00:50|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.1|2200.8|21
1632121260000|2021-09-20 07:01:00|2201.6|2201.3|2201.1|2200.8|2201.9|2201.6|2201|2200.7|23
1632121270000|2021-09-20 07:01:10|2201.2|2200.9|2202.1|2201.8|2202.4|2202.1|2201.2|2200.9|17
1632121280000|2021-09-20 07:01:20|2202|2201.7|2202|2201.7|2202.3|2202|2201.8|2201.5|6
1632121290000|2021-09-20 07:01:30|2202.1|2201.8|2202.3|2202|2202.8|2202.5|2202.1|2201.8|14
1632121300000|2021-09-20 07:01:40|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|5
1632121310000|2021-09-20 07:01:50|2203|2202.7|2202.5|2202.2|2203.2|2202.9|2202.3|2202|14
1632121320000|2021-09-20 07:02:00|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2201.9|2201.6|32
1632121330000|2021-09-20 07:02:10|2202.2|2201.9|2202.1|2201.8|2202.5|2202.2|2202|2201.7|0
1632121340000|2021-09-20 07:02:20|2202|2201.7|2201.8|2201.5|2202.3|2202|2201.7|2201.4|5
1632121350000|2021-09-20 07:02:30|2201.6|2201.3|2201.7|2201.4|2202.2|2201.9|2201.6|2201.3|17
1632121360000|2021-09-20 07:02:40|2201.8|2201.5|2202.1|2201.8|2202.2|2201.9|2201.5|2201.2|2
1632121370000|2021-09-20 07:02:50|2202.2|2201.9|2201.8|2201.5|2202.6|2202.3|2201.7|2201.4|14
1632121380000|2021-09-20 07:03:00|2201.9|2201.6|2201.6|2201.3|2202.2|2201.9|2201.5|2201.2|8
1632121390000|2021-09-20 07:03:10|2201.7|2201.4|2200.8|2200.5|2201.7|2201.4|2200.6|2200.3|9
1632121400000|2021-09-20 07:03:20|2200.7|2200.4|2200.9|2200.6|2201.2|2200.9|2200.6|2200.3|6
1632121410000|2021-09-20 07:03:30|2200.8|2200.5|2201.6|2201.3|2201.6|2201.3|2200.8|2200.5|8
1632121420000|2021-09-20 07:03:40|2201.5|2201.2|2202.2|2201.9|2202.4|2202.1|2201.4|2201.1|6
1632121430000|2021-09-20 07:03:50|2202.3|2202|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|6
1632121440000|2021-09-20 07:04:00|2202.1|2201.8|2201.1|2200.8|2202.1|2201.8|2201.1|2200.8|12
1632121450000|2021-09-20 07:04:10|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.5|2200.2|21
1632121460000|2021-09-20 07:04:20|2200.7|2200.4|2201.3|2201|2201.6|2201.3|2200.7|2200.4|15
1632121470000|2021-09-20 07:04:30|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|14
1632121480000|2021-09-20 07:04:40|2200.7|2200.4|2200.9|2200.6|2201.4|2201.1|2200.7|2200.4|16
1632121490000|2021-09-20 07:04:50|2200.8|2200.5|2200.6|2200.3|2200.9|2200.6|2200.4|2200.1|24
1632121500000|2021-09-20 07:05:00|2200.8|2200.5|2201.5|2201.2|2201.5|2201.2|2200.7|2200.4|20
1632121510000|2021-09-20 07:05:10|2201.6|2201.3|2200.7|2200.4|2201.7|2201.4|2200.5|2200.2|46
1632121520000|2021-09-20 07:05:20|2200.6|2200.3|2201.1|2200.8|2201.6|2201.3|2200.6|2200.3|5
1632121530000|2021-09-20 07:05:30|2201.2|2200.9|2202.5|2202.2|2202.5|2202.2|2201.1|2200.8|6
1632121540000|2021-09-20 07:05:40|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.4|2202.1|22
1632121550000|2021-09-20 07:05:50|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.2|2201.9|13
1632121560000|2021-09-20 07:06:00|2202.7|2202.4|2203.3|2203|2203.4|2203.1|2202.7|2202.4|19
1632121570000|2021-09-20 07:06:10|2203.4|2203.1|2203.8|2203.5|2204.3|2204|2203.3|2203|27
1632121580000|2021-09-20 07:06:20|2203.7|2203.4|2204.3|2204|2204.3|2204|2203.6|2203.3|24
1632121590000|2021-09-20 07:06:30|2204.6|2204.3|2204.3|2204|2204.7|2204.4|2204.1|2203.8|15
1632121600000|2021-09-20 07:06:40|2204.2|2203.9|2204.9|2204.6|2204.9|2204.6|2204.2|2203.9|23
1632121610000|2021-09-20 07:06:50|2204.7|2204.4|2204.9|2204.6|2205.1|2204.8|2204.6|2204.3|46
1632121620000|2021-09-20 07:07:00|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.6|2204.3|39
1632121630000|2021-09-20 07:07:10|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2204.9|2204.6|12
1632121640000|2021-09-20 07:07:20|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.9|2204.6|6
1632121650000|2021-09-20 07:07:30|2204.8|2204.5|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|33
1632121660000|2021-09-20 07:07:40|2204.8|2204.5|2205.8|2205.5|2205.8|2205.5|2204.8|2204.5|29
1632121670000|2021-09-20 07:07:50|2205.7|2205.4|2204.8|2204.5|2205.7|2205.4|2204.8|2204.5|21
1632121680000|2021-09-20 07:08:00|2205|2204.7|2205.2|2204.9|2205.3|2205|2204.8|2204.5|13
1632121690000|2021-09-20 07:08:10|2205.3|2205|2204.4|2204.1|2205.3|2205|2204.3|2204|9
1632121700000|2021-09-20 07:08:20|2204.3|2204|2203.6|2203.3|2204.4|2204.1|2203.6|2203.3|15
1632121710000|2021-09-20 07:08:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|13
1632121720000|2021-09-20 07:08:40|2203.6|2203.3|2204.4|2204.1|2204.5|2204.2|2203.6|2203.3|1
1632121730000|2021-09-20 07:08:50|2204.5|2204.2|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|5
1632121740000|2021-09-20 07:09:00|2204.6|2204.3|2204.6|2204.3|2205.1|2204.8|2204.5|2204.2|14
1632121750000|2021-09-20 07:09:10|2204.7|2204.4|2205.5|2205.2|2205.5|2205.2|2204.7|2204.4|10
1632121760000|2021-09-20 07:09:20|2205.8|2205.5|2205.2|2204.9|2205.8|2205.5|2204.9|2204.6|10
1632121770000|2021-09-20 07:09:30|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|6
1632121780000|2021-09-20 07:09:40|2205|2204.7|2204.7|2204.4|2205.2|2204.9|2204.6|2204.3|14
1632121790000|2021-09-20 07:09:50|2204.6|2204.3|2203.8|2203.5|2204.6|2204.3|2203.6|2203.3|6
1632121800000|2021-09-20 07:10:00|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2202.7|2202.4|29
1632121810000|2021-09-20 07:10:10|2203|2202.7|2203.3|2203|2203.3|2203|2202.6|2202.3|7
1632121820000|2021-09-20 07:10:20|2203.4|2203.1|2202.7|2202.4|2203.8|2203.5|2202.7|2202.4|10
1632121830000|2021-09-20 07:10:30|2202.9|2202.6|2203.5|2203.2|2203.5|2203.2|2202.8|2202.5|15
1632121840000|2021-09-20 07:10:40|2203.2|2202.9|2203.4|2203.1|2203.6|2203.3|2203|2202.7|9
1632121850000|2021-09-20 07:10:50|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|24
1632121860000|2021-09-20 07:11:00|2203.3|2203|2204.1|2203.8|2204.2|2203.9|2203.1|2202.8|14
1632121870000|2021-09-20 07:11:10|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.1|2203.8|6
1632121880000|2021-09-20 07:11:20|2204.2|2203.9|2205.1|2204.8|2205.2|2204.9|2204|2203.7|8
1632121890000|2021-09-20 07:11:30|2205|2204.7|2205.3|2205|2205.3|2205|2204.8|2204.5|11
1632121900000|2021-09-20 07:11:40|2205.5|2205.2|2205.1|2204.8|2205.6|2205.3|2205|2204.7|6
1632121910000|2021-09-20 07:11:50|2204.8|2204.5|2203.5|2203.2|2204.9|2204.6|2203.4|2203.1|16
1632121920000|2021-09-20 07:12:00|2203.3|2203|2204.7|2204.4|2204.7|2204.4|2203.3|2203|13
1632121930000|2021-09-20 07:12:10|2204.8|2204.5|2204.1|2203.8|2205|2204.7|2204|2203.7|15
1632121940000|2021-09-20 07:12:20|2204.2|2203.9|2204.4|2204.1|2204.8|2204.5|2204.2|2203.9|27
1632121950000|2021-09-20 07:12:30|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.6|2203.3|15
1632121960000|2021-09-20 07:12:40|2203.6|2203.3|2203.9|2203.6|2204|2203.7|2203.3|2203|16
1632121970000|2021-09-20 07:12:50|2203.8|2203.5|2203.5|2203.2|2204.2|2203.9|2203.5|2203.2|9
1632121980000|2021-09-20 07:13:00|2203.4|2203.1|2202.9|2202.6|2203.4|2203.1|2202.9|2202.6|10
1632121990000|2021-09-20 07:13:10|2203|2202.7|2202.3|2202|2203|2202.7|2202.2|2201.9|8
1632122000000|2021-09-20 07:13:20|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202|2201.7|22
1632122010000|2021-09-20 07:13:30|2202.7|2202.4|2202.5|2202.2|2202.9|2202.6|2202.2|2201.9|6
1632122020000|2021-09-20 07:13:40|2202.4|2202.1|2202.2|2201.9|2202.6|2202.3|2202.1|2201.8|6
1632122030000|2021-09-20 07:13:50|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|10
1632122040000|2021-09-20 07:14:00|2202.3|2202|2202.3|2202|2202.3|2202|2201.7|2201.4|15
1632122050000|2021-09-20 07:14:10|2202.2|2201.9|2203|2202.7|2203.3|2203|2202.2|2201.9|12
1632122060000|2021-09-20 07:14:20|2202.8|2202.5|2202.5|2202.2|2203.7|2203.4|2202.5|2202.2|8
1632122070000|2021-09-20 07:14:30|2202.4|2202.1|2202.7|2202.4|2203.2|2202.9|2202.3|2202|2
1632122080000|2021-09-20 07:14:40|2202.8|2202.5|2202.9|2202.6|2203.2|2202.9|2202.8|2202.5|1
1632122090000|2021-09-20 07:14:50|2203|2202.7|2202.5|2202.2|2203.2|2202.9|2202.2|2201.9|7
1632122100000|2021-09-20 07:15:00|2202.3|2202|2202.2|2201.9|2202.6|2202.3|2202.1|2201.8|4
1632122110000|2021-09-20 07:15:10|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202|2201.7|1
1632122120000|2021-09-20 07:15:20|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2201.6|2201.3|19
1632122130000|2021-09-20 07:15:30|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|10
1632122140000|2021-09-20 07:15:40|2203.5|2203.2|2202.9|2202.6|2203.5|2203.2|2202.8|2202.5|12
1632122150000|2021-09-20 07:15:50|2203|2202.7|2202.3|2202|2203.2|2202.9|2202.3|2202|4
1632122160000|2021-09-20 07:16:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|7
1632122170000|2021-09-20 07:16:10|2202|2201.7|2202.3|2202|2202.8|2202.5|2202|2201.7|11
1632122180000|2021-09-20 07:16:20|2202.6|2202.3|2202|2201.7|2202.6|2202.3|2202|2201.7|45
1632122190000|2021-09-20 07:16:30|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|6
1632122200000|2021-09-20 07:16:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.5|2201.2|10
1632122210000|2021-09-20 07:16:50|2201.8|2201.5|2202.4|2202.1|2202.4|2202.1|2201.8|2201.5|11
1632122220000|2021-09-20 07:17:00|2202.2|2201.9|2201.1|2200.8|2202.3|2202|2201.1|2200.8|21
1632122230000|2021-09-20 07:17:10|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.1|2200.8|6
1632122240000|2021-09-20 07:17:20|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.3|2201|10
1632122250000|2021-09-20 07:17:30|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.2|2200.9|13
1632122260000|2021-09-20 07:17:40|2201.8|2201.5|2200.9|2200.6|2201.8|2201.5|2200.6|2200.3|24
1632122270000|2021-09-20 07:17:50|2201|2200.7|2200.4|2200.1|2201.2|2200.9|2200.3|2200|67
1632122280000|2021-09-20 07:18:00|2200.3|2200|2200.5|2200.2|2200.8|2200.5|2200.3|2200|29
1632122290000|2021-09-20 07:18:10|2200.4|2200.1|2200.9|2200.6|2201|2200.7|2200.4|2200.1|5
1632122300000|2021-09-20 07:18:20|2201|2200.7|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|8
1632122310000|2021-09-20 07:18:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|30
1632122320000|2021-09-20 07:18:40|2202.2|2201.9|2202.7|2202.4|2203|2202.7|2202.1|2201.8|32
1632122330000|2021-09-20 07:18:50|2202.6|2202.3|2203.2|2202.9|2203.3|2203|2202.6|2202.3|19
1632122340000|2021-09-20 07:19:00|2203.3|2203|2203.4|2203.1|2203.6|2203.3|2203.3|2203|21
1632122350000|2021-09-20 07:19:10|2203.5|2203.2|2203.4|2203.1|2203.7|2203.4|2203.3|2203|6
1632122360000|2021-09-20 07:19:20|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|6
1632122370000|2021-09-20 07:19:30|2203.7|2203.4|2203.6|2203.3|2204|2203.7|2203.5|2203.2|6
1632122380000|2021-09-20 07:19:40|2203.4|2203.1|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|3
1632122390000|2021-09-20 07:19:50|2203.7|2203.4|2204|2203.7|2204.1|2203.8|2203.7|2203.4|10
1632122400000|2021-09-20 07:20:00|2204.1|2203.8|2203.8|2203.5|2204.2|2203.9|2203.7|2203.4|32
1632122410000|2021-09-20 07:20:10|2203.7|2203.4|2204.2|2203.9|2204.3|2204|2203.7|2203.4|35
1632122420000|2021-09-20 07:20:20|2204.3|2204|2204.3|2204|2204.3|2204|2204|2203.7|10
1632122430000|2021-09-20 07:20:30|2204.4|2204.1|2203.9|2203.6|2204.5|2204.2|2203.9|2203.6|16
1632122440000|2021-09-20 07:20:40|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.7|2203.4|53
1632122450000|2021-09-20 07:20:50|2203.8|2203.5|2203.5|2203.2|2203.9|2203.6|2203.3|2203|29
1632122460000|2021-09-20 07:21:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203|2202.7|36
1632122470000|2021-09-20 07:21:10|2203.2|2202.9|2203|2202.7|2203.4|2203.1|2203|2202.7|13
1632122480000|2021-09-20 07:21:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|13
1632122490000|2021-09-20 07:21:30|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|9
1632122500000|2021-09-20 07:21:40|2202.4|2202.1|2202.4|2202.1|2202.7|2202.4|2202.3|2202|15
1632122510000|2021-09-20 07:21:50|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202|2201.7|15
1632122520000|2021-09-20 07:22:00|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.5|2201.2|13
1632122530000|2021-09-20 07:22:10|2201.8|2201.5|2201.7|2201.4|2202|2201.7|2201.5|2201.2|13
1632122540000|2021-09-20 07:22:20|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.6|2201.3|2
1632122550000|2021-09-20 07:22:30|2202|2201.7|2202.6|2202.3|2203|2202.7|2202|2201.7|6
1632122560000|2021-09-20 07:22:40|2202.7|2202.4|2202.2|2201.9|2202.8|2202.5|2202.2|2201.9|2
1632122570000|2021-09-20 07:22:50|2202.3|2202|2202.3|2202|2202.4|2202.1|2201.9|2201.6|9
1632122580000|2021-09-20 07:23:00|2202.2|2201.9|2202.3|2202|2202.6|2202.3|2202.2|2201.9|2
1632122590000|2021-09-20 07:23:10|2202.1|2201.8|2202.5|2202.2|2202.8|2202.5|2202.1|2201.8|3
1632122600000|2021-09-20 07:23:20|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.3|2202|1
1632122610000|2021-09-20 07:23:30|2202.3|2202|2202.3|2202|2202.5|2202.2|2202.1|2201.8|0
1632122620000|2021-09-20 07:23:40|2202.4|2202.1|2202.7|2202.4|2202.8|2202.5|2202.2|2201.9|5
1632122630000|2021-09-20 07:23:50|2202.8|2202.5|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|12
1632122640000|2021-09-20 07:24:00|2202.8|2202.5|2202.3|2202|2202.8|2202.5|2202.3|2202|7
1632122650000|2021-09-20 07:24:10|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|2
1632122660000|2021-09-20 07:24:20|2202.8|2202.5|2203.5|2203.2|2203.6|2203.3|2202.5|2202.2|29
1632122670000|2021-09-20 07:24:30|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203|2202.7|6
1632122680000|2021-09-20 07:24:40|2203.4|2203.1|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|4
1632122690000|2021-09-20 07:24:50|2203.4|2203.1|2202.9|2202.6|2203.5|2203.2|2202.8|2202.5|9
1632122700000|2021-09-20 07:25:00|2202.7|2202.4|2202|2201.7|2202.8|2202.5|2201.5|2201.2|15
1632122710000|2021-09-20 07:25:10|2202.1|2201.8|2202.8|2202.5|2202.8|2202.5|2202.1|2201.8|2
1632122720000|2021-09-20 07:25:20|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|5
1632122730000|2021-09-20 07:25:30|2202.4|2202.1|2202|2201.7|2202.6|2202.3|2201.8|2201.5|20
1632122740000|2021-09-20 07:25:40|2201.9|2201.6|2200.8|2200.5|2202|2201.7|2200.8|2200.5|26
1632122750000|2021-09-20 07:25:50|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.1|2199.8|36
1632122760000|2021-09-20 07:26:00|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|7
1632122770000|2021-09-20 07:26:10|2200.8|2200.5|2201.6|2201.3|2201.6|2201.3|2200.6|2200.3|10
1632122780000|2021-09-20 07:26:20|2201.7|2201.4|2201.8|2201.5|2202.1|2201.8|2201.6|2201.3|15
1632122790000|2021-09-20 07:26:30|2201.6|2201.3|2201.8|2201.5|2202|2201.7|2201.6|2201.3|8
1632122800000|2021-09-20 07:26:40|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.7|2201.4|10
1632122810000|2021-09-20 07:26:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1632122820000|2021-09-20 07:27:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.5|2201.2|27
1632122830000|2021-09-20 07:27:10|2201.9|2201.6|2201.6|2201.3|2202|2201.7|2201.3|2201|10
1632122840000|2021-09-20 07:27:20|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.3|2201|4
1632122850000|2021-09-20 07:27:30|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.8|2201.5|8
1632122860000|2021-09-20 07:27:40|2202|2201.7|2201.8|2201.5|2202.4|2202.1|2201.8|2201.5|55
1632122870000|2021-09-20 07:27:50|2201.9|2201.6|2201.3|2201|2201.9|2201.6|2201.3|2201|8
1632122880000|2021-09-20 07:28:00|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|9
1632122890000|2021-09-20 07:28:10|2201.5|2201.2|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|3
1632122900000|2021-09-20 07:28:20|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2200.6|2200.3|47
1632122910000|2021-09-20 07:28:30|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.6|2200.3|2
1632122920000|2021-09-20 07:28:40|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.7|2200.4|64
1632122930000|2021-09-20 07:28:50|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2200.9|2200.6|1
1632122940000|2021-09-20 07:29:00|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.5|2200.2|14
1632122950000|2021-09-20 07:29:10|2200.7|2200.4|2200.6|2200.3|2200.9|2200.6|2200.5|2200.2|4
1632122960000|2021-09-20 07:29:20|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.3|2200|26
1632122970000|2021-09-20 07:29:30|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.1|2199.8|13
1632122980000|2021-09-20 07:29:40|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2200.3|2200|5
1632122990000|2021-09-20 07:29:50|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|1
1632123000000|2021-09-20 07:30:00|2200.5|2200.2|2200.1|2199.8|2200.8|2200.5|2200.1|2199.8|21
1632123010000|2021-09-20 07:30:10|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|5
1632123020000|2021-09-20 07:30:20|2200.1|2199.8|2200.5|2200.2|2200.6|2200.3|2200.1|2199.8|11
1632123030000|2021-09-20 07:30:30|2200.6|2200.3|2201.3|2201|2201.3|2201|2200.5|2200.2|10
1632123040000|2021-09-20 07:30:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.3|2201|6
1632123050000|2021-09-20 07:30:50|2201.6|2201.3|2202.1|2201.8|2202.2|2201.9|2201.6|2201.3|6
1632123060000|2021-09-20 07:31:00|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.3|2201|20
1632123070000|2021-09-20 07:31:10|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2201.5|2201.2|9
1632123080000|2021-09-20 07:31:20|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202|2201.7|5
1632123090000|2021-09-20 07:31:30|2202.4|2202.1|2201.9|2201.6|2202.5|2202.2|2201.8|2201.5|7
1632123100000|2021-09-20 07:31:40|2202|2201.7|2202.5|2202.2|2202.6|2202.3|2202|2201.7|12
1632123110000|2021-09-20 07:31:50|2202.6|2202.3|2202.6|2202.3|2203.1|2202.8|2202.3|2202|9
1632123120000|2021-09-20 07:32:00|2202.7|2202.4|2202.9|2202.6|2203.1|2202.8|2202.6|2202.3|4
1632123130000|2021-09-20 07:32:10|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2202.9|2202.6|11
1632123140000|2021-09-20 07:32:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.1|2202.8|7
1632123150000|2021-09-20 07:32:30|2203.4|2203.1|2202.8|2202.5|2203.5|2203.2|2202.6|2202.3|16
1632123160000|2021-09-20 07:32:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1632123170000|2021-09-20 07:32:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.7|2202.4|6
1632123180000|2021-09-20 07:33:00|2202.8|2202.5|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|4
1632123190000|2021-09-20 07:33:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.6|2202.3|4
1632123200000|2021-09-20 07:33:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|4
1632123210000|2021-09-20 07:33:30|2202.9|2202.6|2203.5|2203.2|2203.7|2203.4|2202.8|2202.5|8
1632123220000|2021-09-20 07:33:40|2203.6|2203.3|2203.6|2203.3|2203.8|2203.5|2203.4|2203.1|8
1632123230000|2021-09-20 07:33:50|2203.7|2203.4|2204.1|2203.8|2204.1|2203.8|2203.2|2202.9|18
1632123240000|2021-09-20 07:34:00|2204|2203.7|2203.6|2203.3|2204.1|2203.8|2203.3|2203|8
1632123250000|2021-09-20 07:34:10|2203.3|2203|2203.8|2203.5|2203.9|2203.6|2203.3|2203|2
1632123260000|2021-09-20 07:34:20|2203.9|2203.6|2203.9|2203.6|2204.2|2203.9|2203.8|2203.5|7
1632123270000|2021-09-20 07:34:30|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.6|2203.3|3
1632123280000|2021-09-20 07:34:40|2203.9|2203.6|2204|2203.7|2204.5|2204.2|2203.8|2203.5|8
1632123290000|2021-09-20 07:34:50|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|0
1632123300000|2021-09-20 07:35:00|2203.5|2203.2|2203.7|2203.4|2204|2203.7|2203.5|2203.2|4
1632123310000|2021-09-20 07:35:10|2203.8|2203.5|2204.3|2204|2204.3|2204|2203.5|2203.2|10
1632123320000|2021-09-20 07:35:20|2204.2|2203.9|2204.4|2204.1|2204.5|2204.2|2204|2203.7|3
1632123330000|2021-09-20 07:35:30|2204.6|2204.3|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|7
1632123340000|2021-09-20 07:35:40|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.8|2203.5|2
1632123350000|2021-09-20 07:35:50|2203.9|2203.6|2203.7|2203.4|2204|2203.7|2203.7|2203.4|2
1632123360000|2021-09-20 07:36:00|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|3
1632123370000|2021-09-20 07:36:10|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|8
1632123380000|2021-09-20 07:36:20|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2202.9|2202.6|3
1632123390000|2021-09-20 07:36:30|2202.9|2202.6|2203.2|2202.9|2203.5|2203.2|2202.8|2202.5|1
1632123400000|2021-09-20 07:36:40|2203|2202.7|2203.7|2203.4|2203.8|2203.5|2203|2202.7|17
1632123410000|2021-09-20 07:36:50|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.7|2203.4|5
1632123420000|2021-09-20 07:37:00|2204.2|2203.9|2203.8|2203.5|2204.3|2204|2203.5|2203.2|17
1632123430000|2021-09-20 07:37:10|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|14
1632123440000|2021-09-20 07:37:20|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.7|2203.4|6
1632123450000|2021-09-20 07:37:30|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.8|2203.5|1
1632123460000|2021-09-20 07:37:40|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|0
1632123470000|2021-09-20 07:37:50|2203.9|2203.6|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|4
1632123480000|2021-09-20 07:38:00|2204|2203.7|2204.7|2204.4|2204.8|2204.5|2203.9|2203.6|7
1632123490000|2021-09-20 07:38:10|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.5|2204.2|26
1632123500000|2021-09-20 07:38:20|2204.9|2204.6|2205.4|2205.1|2205.5|2205.2|2204.5|2204.2|30
1632123510000|2021-09-20 07:38:30|2205.3|2205|2205.3|2205|2205.6|2205.3|2205.2|2204.9|14
1632123520000|2021-09-20 07:38:40|2205.2|2204.9|2204.6|2204.3|2205.2|2204.9|2204.6|2204.3|3
1632123530000|2021-09-20 07:38:50|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|1
1632123540000|2021-09-20 07:39:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|3
1632123550000|2021-09-20 07:39:10|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.6|2204.3|14
1632123560000|2021-09-20 07:39:20|2204.7|2204.4|2204.5|2204.2|2205|2204.7|2204.5|2204.2|2
1632123570000|2021-09-20 07:39:30|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|3
1632123580000|2021-09-20 07:39:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.3|2204|3
1632123590000|2021-09-20 07:39:50|2204.7|2204.4|2205.3|2205|2205.5|2205.2|2204.7|2204.4|10
1632123600000|2021-09-20 07:40:00|2205.2|2204.9|2205|2204.7|2205.5|2205.2|2205|2204.7|13
1632123610000|2021-09-20 07:40:10|2205.1|2204.8|2204.9|2204.6|2205.3|2205|2204.8|2204.5|4
1632123620000|2021-09-20 07:40:20|2204.8|2204.5|2204.4|2204.1|2205|2204.7|2204.3|2204|7
1632123630000|2021-09-20 07:40:30|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|1
1632123640000|2021-09-20 07:40:40|2204.7|2204.4|2205.2|2204.9|2205.2|2204.9|2204.6|2204.3|2
1632123650000|2021-09-20 07:40:50|2205.1|2204.8|2205.1|2204.8|2205.3|2205|2205.1|2204.8|3
1632123660000|2021-09-20 07:41:00|2205|2204.7|2205.3|2205|2205.4|2205.1|2205|2204.7|9
1632123670000|2021-09-20 07:41:10|2205.4|2205.1|2205.5|2205.2|2206.1|2205.8|2205.4|2205.1|15
1632123680000|2021-09-20 07:41:20|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.4|2205.1|6
1632123690000|2021-09-20 07:41:30|2205.5|2205.2|2205.1|2204.8|2205.5|2205.2|2205.1|2204.8|6
1632123700000|2021-09-20 07:41:40|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.9|2204.6|7
1632123710000|2021-09-20 07:41:50|2204.9|2204.6|2205|2204.7|2205.2|2204.9|2204.8|2204.5|9
1632123720000|2021-09-20 07:42:00|2204.9|2204.6|2204.3|2204|2205|2204.7|2204.2|2203.9|6
1632123730000|2021-09-20 07:42:10|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2204|2203.7|6
1632123740000|2021-09-20 07:42:20|2204.1|2203.8|2203.4|2203.1|2204.1|2203.8|2203.4|2203.1|7
1632123750000|2021-09-20 07:42:30|2203.3|2203|2203.1|2202.8|2203.3|2203|2203|2202.7|17
1632123760000|2021-09-20 07:42:40|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203|2202.7|25
1632123770000|2021-09-20 07:42:50|2203.4|2203.1|2203.7|2203.4|2203.8|2203.5|2203.3|2203|5
1632123780000|2021-09-20 07:43:00|2203.8|2203.5|2203.9|2203.6|2204.2|2203.9|2203.8|2203.5|3
1632123790000|2021-09-20 07:43:10|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|6
1632123800000|2021-09-20 07:43:20|2203.7|2203.4|2204.4|2204.1|2204.5|2204.2|2203.7|2203.4|12
1632123810000|2021-09-20 07:43:30|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2203.9|2203.6|3
1632123820000|2021-09-20 07:43:40|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|1
1632123830000|2021-09-20 07:43:50|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|7
1632123840000|2021-09-20 07:44:00|2204.2|2203.9|2204.8|2204.5|2204.8|2204.5|2204.2|2203.9|6
1632123850000|2021-09-20 07:44:10|2204.7|2204.4|2205|2204.7|2205.1|2204.8|2204.7|2204.4|4
1632123860000|2021-09-20 07:44:20|2205.1|2204.8|2205.6|2205.3|2205.6|2205.3|2205.1|2204.8|5
1632123870000|2021-09-20 07:44:30|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.3|2205|5
1632123880000|2021-09-20 07:44:40|2205.7|2205.4|2205.9|2205.6|2206|2205.7|2205.7|2205.4|3
1632123890000|2021-09-20 07:44:50|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|3
1632123900000|2021-09-20 07:45:00|2205.6|2205.3|2205|2204.7|2205.9|2205.6|2205|2204.7|11
1632123910000|2021-09-20 07:45:10|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.5|2204.2|9
1632123920000|2021-09-20 07:45:20|2205|2204.7|2205.7|2205.4|2205.8|2205.5|2205|2204.7|4
1632123930000|2021-09-20 07:45:30|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|2
1632123940000|2021-09-20 07:45:40|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.5|2205.2|9
1632123950000|2021-09-20 07:45:50|2205.6|2205.3|2206.2|2205.9|2206.2|2205.9|2205.5|2205.2|34
1632123960000|2021-09-20 07:46:00|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2205.6|2205.3|7
1632123970000|2021-09-20 07:46:10|2205.7|2205.4|2205.9|2205.6|2206|2205.7|2205.4|2205.1|6
1632123980000|2021-09-20 07:46:20|2206|2205.7|2205.4|2205.1|2206|2205.7|2205.4|2205.1|0
1632123990000|2021-09-20 07:46:30|2205.3|2205|2204.6|2204.3|2205.3|2205|2204.6|2204.3|14
1632124000000|2021-09-20 07:46:40|2204.5|2204.2|2204.8|2204.5|2205|2204.7|2204.4|2204.1|12
1632124010000|2021-09-20 07:46:50|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2204.1|2203.8|0
1632124020000|2021-09-20 07:47:00|2204.1|2203.8|2204|2203.7|2204.4|2204.1|2204|2203.7|6
1632124030000|2021-09-20 07:47:10|2204.1|2203.8|2204.1|2203.8|2204.3|2204|2203.6|2203.3|3
1632124040000|2021-09-20 07:47:20|2204|2203.7|2204|2203.7|2204|2203.7|2203.6|2203.3|4
1632124050000|2021-09-20 07:47:30|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|11
1632124060000|2021-09-20 07:47:40|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|5
1632124070000|2021-09-20 07:47:50|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|1
1632124080000|2021-09-20 07:48:00|2204.1|2203.8|2204.2|2203.9|2204.3|2204|2204.1|2203.8|3
1632124090000|2021-09-20 07:48:10|2204.6|2204.3|2205.1|2204.8|2205.2|2204.9|2204.6|2204.3|12
1632124100000|2021-09-20 07:48:20|2205|2204.7|2204.7|2204.4|2205.1|2204.8|2204.6|2204.3|5
1632124110000|2021-09-20 07:48:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.3|2204|2
1632124120000|2021-09-20 07:48:40|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.4|2204.1|12
1632124130000|2021-09-20 07:48:50|2204.7|2204.4|2204.6|2204.3|2204.8|2204.5|2204.5|2204.2|0
1632124140000|2021-09-20 07:49:00|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.4|2204.1|6
1632124150000|2021-09-20 07:49:10|2204.9|2204.6|2205.4|2205.1|2205.4|2205.1|2204.8|2204.5|4
1632124160000|2021-09-20 07:49:20|2205.3|2205|2204.5|2204.2|2205.3|2205|2204.5|2204.2|5
1632124170000|2021-09-20 07:49:30|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|4
1632124180000|2021-09-20 07:49:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|1
1632124190000|2021-09-20 07:49:50|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.4|2204.1|1
1632124200000|2021-09-20 07:50:00|2204.5|2204.2|2204|2203.7|2204.5|2204.2|2204|2203.7|2
1632124210000|2021-09-20 07:50:10|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|1
1632124220000|2021-09-20 07:50:20|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|7
1632124230000|2021-09-20 07:50:30|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2203.2|2202.9|10
1632124240000|2021-09-20 07:50:40|2203|2202.7|2203.9|2203.6|2203.9|2203.6|2203|2202.7|12
1632124250000|2021-09-20 07:50:50|2203.7|2203.4|2203.7|2203.4|2204|2203.7|2203.7|2203.4|0
1632124260000|2021-09-20 07:51:00|2203.6|2203.3|2204.3|2204|2204.3|2204|2203.5|2203.2|2
1632124270000|2021-09-20 07:51:10|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|3
1632124280000|2021-09-20 07:51:20|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|1
1632124290000|2021-09-20 07:51:30|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.6|2203.3|0
1632124300000|2021-09-20 07:51:40|2203.7|2203.4|2203.4|2203.1|2203.9|2203.6|2203.4|2203.1|3
1632124310000|2021-09-20 07:51:50|2203.5|2203.2|2203.3|2203|2203.8|2203.5|2203.1|2202.8|9
1632124320000|2021-09-20 07:52:00|2203.2|2202.9|2203.3|2203|2203.3|2203|2203|2202.7|4
1632124330000|2021-09-20 07:52:10|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.7|2202.4|16
1632124340000|2021-09-20 07:52:20|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|9
1632124350000|2021-09-20 07:52:30|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|0
1632124360000|2021-09-20 07:52:40|2202.6|2202.3|2202|2201.7|2202.6|2202.3|2202|2201.7|4
1632124370000|2021-09-20 07:52:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|10
1632124380000|2021-09-20 07:53:00|2202.6|2202.3|2203.2|2202.9|2203.2|2202.9|2202.6|2202.3|1
1632124390000|2021-09-20 07:53:10|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.4|2202.1|2
1632124400000|2021-09-20 07:53:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.3|2202|4
1632124410000|2021-09-20 07:53:30|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.3|2202|0
1632124420000|2021-09-20 07:53:40|2202.5|2202.2|2202.3|2202|2202.6|2202.3|2202.3|2202|3
1632124430000|2021-09-20 07:53:50|2202.1|2201.8|2202|2201.7|2202.3|2202|2202|2201.7|2
1632124440000|2021-09-20 07:54:00|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|7
1632124450000|2021-09-20 07:54:10|2201.1|2200.8|2200.8|2200.5|2201.5|2201.2|2200.8|2200.5|12
1632124460000|2021-09-20 07:54:20|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.3|2200|24
1632124470000|2021-09-20 07:54:30|2200.4|2200.1|2200.3|2200|2200.8|2200.5|2200.2|2199.9|22
1632124480000|2021-09-20 07:54:40|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|1
1632124490000|2021-09-20 07:54:50|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.6|2200.3|10
1632124500000|2021-09-20 07:55:00|2201.6|2201.3|2201|2200.7|2201.6|2201.3|2200.9|2200.6|10
1632124510000|2021-09-20 07:55:10|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|4
1632124520000|2021-09-20 07:55:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200|2199.7|22
1632124530000|2021-09-20 07:55:30|2200.5|2200.2|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|1
1632124540000|2021-09-20 07:55:40|2200.1|2199.8|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|6
1632124550000|2021-09-20 07:55:50|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|7
1632124560000|2021-09-20 07:56:00|2200.1|2199.8|2200.3|2200|2200.5|2200.2|2200.1|2199.8|10
1632124570000|2021-09-20 07:56:10|2200.4|2200.1|2199.9|2199.6|2200.4|2200.1|2199.8|2199.5|11
1632124580000|2021-09-20 07:56:20|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|1
1632124590000|2021-09-20 07:56:30|2200|2199.7|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|1
1632124600000|2021-09-20 07:56:40|2199.9|2199.6|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|6
1632124610000|2021-09-20 07:56:50|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|0
1632124620000|2021-09-20 07:57:00|2199.8|2199.5|2199.1|2198.8|2199.8|2199.5|2199|2198.7|22
1632124630000|2021-09-20 07:57:10|2199.2|2198.9|2199.4|2199.1|2199.7|2199.4|2199.1|2198.8|11
1632124640000|2021-09-20 07:57:20|2199.3|2199|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|5
1632124650000|2021-09-20 07:57:30|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|3
1632124660000|2021-09-20 07:57:40|2199.6|2199.3|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|11
1632124670000|2021-09-20 07:57:50|2200|2199.7|2199.3|2199|2200|2199.7|2199.3|2199|3
1632124680000|2021-09-20 07:58:00|2199.2|2198.9|2200.2|2199.9|2200.2|2199.9|2199.2|2198.9|11
1632124690000|2021-09-20 07:58:10|2199.9|2199.6|2200.7|2200.4|2200.7|2200.4|2199.9|2199.6|1
1632124700000|2021-09-20 07:58:20|2200.6|2200.3|2200.9|2200.6|2201.2|2200.9|2200.2|2199.9|22
1632124710000|2021-09-20 07:58:30|2200.7|2200.4|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|0
1632124720000|2021-09-20 07:58:40|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.7|2200.4|8
1632124730000|2021-09-20 07:58:50|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|9
1632124740000|2021-09-20 07:59:00|2201.3|2201|2200|2199.7|2201.4|2201.1|2200|2199.7|8
1632124750000|2021-09-20 07:59:10|2199.8|2199.5|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|5
1632124760000|2021-09-20 07:59:20|2200.2|2199.9|2199.8|2199.5|2200.3|2200|2199.7|2199.4|0
1632124770000|2021-09-20 07:59:30|2199.9|2199.6|2200.5|2200.2|2200.5|2200.2|2199.9|2199.6|3
1632124780000|2021-09-20 07:59:40|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.3|2200|3
1632124790000|2021-09-20 07:59:50|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|4
1632124800000|2021-09-20 08:00:00|2200.6|2200.3|2201.5|2201.2|2201.6|2201.3|2200.4|2200.1|49
1632124810000|2021-09-20 08:00:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|19
1632124820000|2021-09-20 08:00:20|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.3|2201|21
1632124830000|2021-09-20 08:00:30|2201.4|2201.1|2200.9|2200.6|2201.4|2201.1|2200.6|2200.3|14
1632124840000|2021-09-20 08:00:40|2201|2200.7|2201.1|2200.8|2201.4|2201.1|2200.9|2200.6|3
1632124850000|2021-09-20 08:00:50|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|21
1632124860000|2021-09-20 08:01:00|2201|2200.7|2201|2200.7|2201.2|2200.9|2200.8|2200.5|5
1632124870000|2021-09-20 08:01:10|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|8
1632124880000|2021-09-20 08:01:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|4
1632124890000|2021-09-20 08:01:30|2201.1|2200.8|2200.8|2200.5|2201.2|2200.9|2200.7|2200.4|7
1632124900000|2021-09-20 08:01:40|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.3|2200|10
1632124910000|2021-09-20 08:01:50|2200.5|2200.2|2201.3|2201|2201.4|2201.1|2200.4|2200.1|18
1632124920000|2021-09-20 08:02:00|2201.2|2200.9|2200.8|2200.5|2201.3|2201|2200.6|2200.3|7
1632124930000|2021-09-20 08:02:10|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200|2199.7|22
1632124940000|2021-09-20 08:02:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1632124950000|2021-09-20 08:02:30|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.3|2200|17
1632124960000|2021-09-20 08:02:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.3|2200|10
1632124970000|2021-09-20 08:02:50|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|21
1632124980000|2021-09-20 08:03:00|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|13
1632124990000|2021-09-20 08:03:10|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2200|2199.7|2
1632125000000|2021-09-20 08:03:20|2200.2|2199.9|2199.5|2199.2|2200.2|2199.9|2199.4|2199.1|14
1632125010000|2021-09-20 08:03:30|2199.6|2199.3|2199.9|2199.6|2200.1|2199.8|2199.3|2199|17
1632125020000|2021-09-20 08:03:40|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|5
1632125030000|2021-09-20 08:03:50|2200.3|2200|2200.8|2200.5|2201|2200.7|2200.3|2200|14
1632125040000|2021-09-20 08:04:00|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.6|2200.3|3
1632125050000|2021-09-20 08:04:10|2201.1|2200.8|2201.5|2201.2|2201.7|2201.4|2201.1|2200.8|16
1632125060000|2021-09-20 08:04:20|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|3
1632125070000|2021-09-20 08:04:30|2201.2|2200.9|2201.6|2201.3|2201.7|2201.4|2201|2200.7|9
1632125080000|2021-09-20 08:04:40|2201.5|2201.2|2202|2201.7|2202.2|2201.9|2201.5|2201.2|37
1632125090000|2021-09-20 08:04:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|1
1632125100000|2021-09-20 08:05:00|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.2|2200.9|21
1632125110000|2021-09-20 08:05:10|2202.1|2201.8|2202.4|2202.1|2202.5|2202.2|2202.1|2201.8|49
1632125120000|2021-09-20 08:05:20|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2201.7|2201.4|46
1632125130000|2021-09-20 08:05:30|2202.4|2202.1|2202.9|2202.6|2203.1|2202.8|2202.4|2202.1|50
1632125140000|2021-09-20 08:05:40|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|69
1632125150000|2021-09-20 08:05:50|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.8|2202.5|10
1632125160000|2021-09-20 08:06:00|2202.8|2202.5|2202.5|2202.2|2202.9|2202.6|2202.2|2201.9|5
1632125170000|2021-09-20 08:06:10|2202.4|2202.1|2202.8|2202.5|2203|2202.7|2202.1|2201.8|7
1632125180000|2021-09-20 08:06:20|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|6
1632125190000|2021-09-20 08:06:30|2202.6|2202.3|2203.5|2203.2|2203.6|2203.3|2202.6|2202.3|36
1632125200000|2021-09-20 08:06:40|2203.6|2203.3|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|5
1632125210000|2021-09-20 08:06:50|2203.7|2203.4|2204.1|2203.8|2204.1|2203.8|2203.1|2202.8|25
1632125220000|2021-09-20 08:07:00|2204.2|2203.9|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|3
1632125230000|2021-09-20 08:07:10|2204.4|2204.1|2205|2204.7|2205.1|2204.8|2204.4|2204.1|24
1632125240000|2021-09-20 08:07:20|2205.3|2205|2205|2204.7|2205.8|2205.5|2204.9|2204.6|58
1632125250000|2021-09-20 08:07:30|2204.8|2204.5|2204.7|2204.4|2205.2|2204.9|2204.7|2204.4|25
1632125260000|2021-09-20 08:07:40|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204|2203.7|16
1632125270000|2021-09-20 08:07:50|2204.5|2204.2|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|1
1632125280000|2021-09-20 08:08:00|2204|2203.7|2203.8|2203.5|2204.1|2203.8|2203.5|2203.2|13
1632125290000|2021-09-20 08:08:10|2203.7|2203.4|2203.6|2203.3|2203.9|2203.6|2203.5|2203.2|9
1632125300000|2021-09-20 08:08:20|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|0
1632125310000|2021-09-20 08:08:30|2203.5|2203.2|2203.7|2203.4|2203.8|2203.5|2203.2|2202.9|13
1632125320000|2021-09-20 08:08:40|2203.6|2203.3|2204.3|2204|2204.3|2204|2203.5|2203.2|12
1632125330000|2021-09-20 08:08:50|2204.4|2204.1|2204|2203.7|2204.5|2204.2|2203.9|2203.6|5
1632125340000|2021-09-20 08:09:00|2203.9|2203.6|2203.7|2203.4|2204|2203.7|2203.7|2203.4|0
1632125350000|2021-09-20 08:09:10|2203.8|2203.5|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|16
1632125360000|2021-09-20 08:09:20|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|12
1632125370000|2021-09-20 08:09:30|2203.5|2203.2|2203.7|2203.4|2203.9|2203.6|2203.3|2203|1
1632125380000|2021-09-20 08:09:40|2203.8|2203.5|2203.9|2203.6|2204.3|2204|2203.6|2203.3|5
1632125390000|2021-09-20 08:09:50|2204|2203.7|2204.4|2204.1|2204.4|2204.1|2204|2203.7|8
1632125400000|2021-09-20 08:10:00|2204.7|2204.4|2203.5|2203.2|2204.7|2204.4|2203.5|2203.2|8
1632125410000|2021-09-20 08:10:10|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|18
1632125420000|2021-09-20 08:10:20|2203.3|2203|2203.1|2202.8|2203.3|2203|2203|2202.7|2
1632125430000|2021-09-20 08:10:30|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.7|2202.4|11
1632125440000|2021-09-20 08:10:40|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|5
1632125450000|2021-09-20 08:10:50|2203.1|2202.8|2202.7|2202.4|2203.4|2203.1|2202.7|2202.4|3
1632125460000|2021-09-20 08:11:00|2202.6|2202.3|2201.9|2201.6|2202.6|2202.3|2201.7|2201.4|12
1632125470000|2021-09-20 08:11:10|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.8|2201.5|15
1632125480000|2021-09-20 08:11:20|2202.3|2202|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|3
1632125490000|2021-09-20 08:11:30|2202.1|2201.8|2201.8|2201.5|2202.2|2201.9|2201.7|2201.4|14
1632125500000|2021-09-20 08:11:40|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|4
1632125510000|2021-09-20 08:11:50|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.6|2201.3|15
1632125520000|2021-09-20 08:12:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|5
1632125530000|2021-09-20 08:12:10|2201.8|2201.5|2201.6|2201.3|2202|2201.7|2201.6|2201.3|5
1632125540000|2021-09-20 08:12:20|2201.7|2201.4|2201.3|2201|2201.7|2201.4|2201.2|2200.9|9
1632125550000|2021-09-20 08:12:30|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.3|2201|3
1632125560000|2021-09-20 08:12:40|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|0
1632125570000|2021-09-20 08:12:50|2201.4|2201.1|2201.6|2201.3|2201.7|2201.4|2201.3|2201|5
1632125580000|2021-09-20 08:13:00|2201.7|2201.4|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|0
1632125590000|2021-09-20 08:13:10|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2201.2|2200.9|4
1632125600000|2021-09-20 08:13:20|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|4
1632125610000|2021-09-20 08:13:30|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2200.8|2200.5|12
1632125620000|2021-09-20 08:13:40|2201.3|2201|2201.6|2201.3|2201.8|2201.5|2201.3|2201|6
1632125630000|2021-09-20 08:13:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|7
1632125640000|2021-09-20 08:14:00|2201.3|2201|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|9
1632125650000|2021-09-20 08:14:10|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|32
1632125660000|2021-09-20 08:14:20|2201.2|2200.9|2201.6|2201.3|2201.8|2201.5|2201.2|2200.9|33
1632125670000|2021-09-20 08:14:30|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|0
1632125680000|2021-09-20 08:14:40|2201.3|2201|2201.3|2201|2201.6|2201.3|2201.3|2201|3
1632125690000|2021-09-20 08:14:50|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|8
1632125700000|2021-09-20 08:15:00|2201.6|2201.3|2201.6|2201.3|2202.1|2201.8|2201.3|2201|9
1632125710000|2021-09-20 08:15:10|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|9
1632125720000|2021-09-20 08:15:20|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|4
1632125730000|2021-09-20 08:15:30|2201.6|2201.3|2200.8|2200.5|2201.6|2201.3|2200.8|2200.5|34
1632125740000|2021-09-20 08:15:40|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.2|2199.9|34
1632125750000|2021-09-20 08:15:50|2200.4|2200.1|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|29
1632125760000|2021-09-20 08:16:00|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|11
1632125770000|2021-09-20 08:16:10|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.7|2199.4|11
1632125780000|2021-09-20 08:16:20|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|3
1632125790000|2021-09-20 08:16:30|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.7|2199.4|21
1632125800000|2021-09-20 08:16:40|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|7
1632125810000|2021-09-20 08:16:50|2200.2|2199.9|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|8
1632125820000|2021-09-20 08:17:00|2200.3|2200|2200.8|2200.5|2201.1|2200.8|2200.3|2200|16
1632125830000|2021-09-20 08:17:10|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|2
1632125840000|2021-09-20 08:17:20|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|0
1632125850000|2021-09-20 08:17:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|11
1632125860000|2021-09-20 08:17:40|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.3|2200|5
1632125870000|2021-09-20 08:17:50|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|2
1632125880000|2021-09-20 08:18:00|2201|2200.7|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|6
1632125890000|2021-09-20 08:18:10|2200.6|2200.3|2200|2199.7|2200.6|2200.3|2199.9|2199.6|14
1632125900000|2021-09-20 08:18:20|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2200|2199.7|7
1632125910000|2021-09-20 08:18:30|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200|2199.7|4
1632125920000|2021-09-20 08:18:40|2200.3|2200|2199.9|2199.6|2200.5|2200.2|2199.9|2199.6|2
1632125930000|2021-09-20 08:18:50|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2199|2198.7|11
1632125940000|2021-09-20 08:19:00|2199.2|2198.9|2199.7|2199.4|2199.8|2199.5|2199.1|2198.8|40
1632125950000|2021-09-20 08:19:10|2199.6|2199.3|2199.2|2198.9|2199.7|2199.4|2199|2198.7|13
1632125960000|2021-09-20 08:19:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|7
1632125970000|2021-09-20 08:19:30|2199.2|2198.9|2199|2198.7|2199.3|2199|2199|2198.7|7
1632125980000|2021-09-20 08:19:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|11
1632125990000|2021-09-20 08:19:50|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|3
1632126000000|2021-09-20 08:20:00|2199.3|2199|2199|2198.7|2199.3|2199|2198.9|2198.6|8
1632126010000|2021-09-20 08:20:10|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|14
1632126020000|2021-09-20 08:20:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|4
1632126030000|2021-09-20 08:20:30|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|10
1632126040000|2021-09-20 08:20:40|2198.5|2198.2|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|7
1632126050000|2021-09-20 08:20:50|2198.6|2198.3|2199|2198.7|2199.1|2198.8|2198.6|2198.3|5
1632126060000|2021-09-20 08:21:00|2199.1|2198.8|2198.2|2197.9|2199.1|2198.8|2198.2|2197.9|58
1632126070000|2021-09-20 08:21:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|6
1632126080000|2021-09-20 08:21:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|6
1632126090000|2021-09-20 08:21:30|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|9
1632126100000|2021-09-20 08:21:40|2198.4|2198.1|2198.5|2198.2|2198.7|2198.4|2198.3|2198|7
1632126110000|2021-09-20 08:21:50|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|11
1632126120000|2021-09-20 08:22:00|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|6
1632126130000|2021-09-20 08:22:10|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|2
1632126140000|2021-09-20 08:22:20|2199|2198.7|2199|2198.7|2199.3|2199|2198.9|2198.6|5
1632126150000|2021-09-20 08:22:30|2198.8|2198.5|2199|2198.7|2199.1|2198.8|2198.7|2198.4|15
1632126160000|2021-09-20 08:22:40|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2198.9|2198.6|7
1632126170000|2021-09-20 08:22:50|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|0
1632126180000|2021-09-20 08:23:00|2199.3|2199|2199.3|2199|2199.7|2199.4|2199.3|2199|5
1632126190000|2021-09-20 08:23:10|2199.1|2198.8|2198.8|2198.5|2199.4|2199.1|2198.8|2198.5|4
1632126200000|2021-09-20 08:23:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|4
1632126210000|2021-09-20 08:23:30|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.7|2198.4|24
1632126220000|2021-09-20 08:23:40|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|2
1632126230000|2021-09-20 08:23:50|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|0
1632126240000|2021-09-20 08:24:00|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2198.2|2197.9|3
1632126250000|2021-09-20 08:24:10|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|4
1632126260000|2021-09-20 08:24:20|2198.3|2198|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|7
1632126270000|2021-09-20 08:24:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|10
1632126280000|2021-09-20 08:24:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1632126290000|2021-09-20 08:24:50|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|1
1632126300000|2021-09-20 08:25:00|2197.9|2197.6|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|11
1632126310000|2021-09-20 08:25:10|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2196.8|2196.5|38
1632126320000|2021-09-20 08:25:20|2197.2|2196.9|2196.8|2196.5|2197.2|2196.9|2196.8|2196.5|8
1632126330000|2021-09-20 08:25:30|2196.9|2196.6|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|17
1632126340000|2021-09-20 08:25:40|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.9|2196.6|7
1632126350000|2021-09-20 08:25:50|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|5
1632126360000|2021-09-20 08:26:00|2197|2196.7|2196.8|2196.5|2197.4|2197.1|2196.7|2196.4|21
1632126370000|2021-09-20 08:26:10|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|8
1632126380000|2021-09-20 08:26:20|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|6
1632126390000|2021-09-20 08:26:30|2197.1|2196.8|2196.9|2196.6|2197.3|2197|2196.8|2196.5|3
1632126400000|2021-09-20 08:26:40|2197|2196.7|2196.7|2196.4|2197.3|2197|2196.5|2196.2|6
1632126410000|2021-09-20 08:26:50|2196.6|2196.3|2196.3|2196|2196.7|2196.4|2196.3|2196|7
1632126420000|2021-09-20 08:27:00|2196.4|2196.1|2196.3|2196|2196.8|2196.5|2196.3|2196|19
1632126430000|2021-09-20 08:27:10|2196|2195.7|2196.5|2196.2|2196.6|2196.3|2196|2195.7|58
1632126440000|2021-09-20 08:27:20|2196.4|2196.1|2196.6|2196.3|2196.9|2196.6|2196.4|2196.1|25
1632126450000|2021-09-20 08:27:30|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|51
1632126460000|2021-09-20 08:27:40|2196.6|2196.3|2196.9|2196.6|2197.2|2196.9|2196.6|2196.3|23
1632126470000|2021-09-20 08:27:50|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.6|2196.3|5
1632126480000|2021-09-20 08:28:00|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|10
1632126490000|2021-09-20 08:28:10|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|4
1632126500000|2021-09-20 08:28:20|2197.1|2196.8|2197.6|2197.3|2197.7|2197.4|2197.1|2196.8|5
1632126510000|2021-09-20 08:28:30|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.7|2197.4|1
1632126520000|2021-09-20 08:28:40|2198|2197.7|2198.6|2198.3|2198.6|2198.3|2197.9|2197.6|15
1632126530000|2021-09-20 08:28:50|2198.7|2198.4|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|12
1632126540000|2021-09-20 08:29:00|2198.8|2198.5|2199|2198.7|2199.3|2199|2198.8|2198.5|8
1632126550000|2021-09-20 08:29:10|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.7|2198.4|4
1632126560000|2021-09-20 08:29:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|5
1632126570000|2021-09-20 08:29:30|2198.8|2198.5|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|2
1632126580000|2021-09-20 08:29:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|4
1632126590000|2021-09-20 08:29:50|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|3
1632126600000|2021-09-20 08:30:00|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|4
1632126610000|2021-09-20 08:30:10|2198.4|2198.1|2197.6|2197.3|2198.6|2198.3|2197.6|2197.3|18
1632126620000|2021-09-20 08:30:20|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.2|2196.9|12
1632126630000|2021-09-20 08:30:30|2197.3|2197|2196.6|2196.3|2197.3|2197|2196.4|2196.1|30
1632126640000|2021-09-20 08:30:40|2196.8|2196.5|2197|2196.7|2197.1|2196.8|2196.5|2196.2|11
1632126650000|2021-09-20 08:30:50|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|18
1632126660000|2021-09-20 08:31:00|2196.6|2196.3|2196.3|2196|2197.1|2196.8|2196.3|2196|29
1632126670000|2021-09-20 08:31:10|2196.4|2196.1|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|8
1632126680000|2021-09-20 08:31:20|2196.1|2195.8|2196.1|2195.8|2196.3|2196|2196|2195.7|6
1632126690000|2021-09-20 08:31:30|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196.1|2195.8|4
1632126700000|2021-09-20 08:31:40|2196.1|2195.8|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|7
1632126710000|2021-09-20 08:31:50|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.2|2195.9|16
1632126720000|2021-09-20 08:32:00|2196.4|2196.1|2196.9|2196.6|2197.1|2196.8|2196.2|2195.9|16
1632126730000|2021-09-20 08:32:10|2197|2196.7|2197.2|2196.9|2197.3|2197|2197|2196.7|7
1632126740000|2021-09-20 08:32:20|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|5
1632126750000|2021-09-20 08:32:30|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|1
1632126760000|2021-09-20 08:32:40|2197.7|2197.4|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|4
1632126770000|2021-09-20 08:32:50|2197.6|2197.3|2197.9|2197.6|2198|2197.7|2197.6|2197.3|2
1632126780000|2021-09-20 08:33:00|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|2
1632126790000|2021-09-20 08:33:10|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.3|2197|30
1632126800000|2021-09-20 08:33:20|2197.5|2197.2|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|5
1632126810000|2021-09-20 08:33:30|2197.2|2196.9|2197.8|2197.5|2197.8|2197.5|2197.2|2196.9|11
1632126820000|2021-09-20 08:33:40|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|8
1632126830000|2021-09-20 08:33:50|2198.2|2197.9|2198|2197.7|2198.3|2198|2198|2197.7|10
1632126840000|2021-09-20 08:34:00|2197.9|2197.6|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|8
1632126850000|2021-09-20 08:34:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|12
1632126860000|2021-09-20 08:34:20|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|23
1632126870000|2021-09-20 08:34:30|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|12
1632126880000|2021-09-20 08:34:40|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|11
1632126890000|2021-09-20 08:34:50|2198.2|2197.9|2198.6|2198.3|2198.9|2198.6|2198.2|2197.9|21
1632126900000|2021-09-20 08:35:00|2198.4|2198.1|2198.1|2197.8|2198.6|2198.3|2198|2197.7|4
1632126910000|2021-09-20 08:35:10|2198.2|2197.9|2198.1|2197.8|2198.5|2198.2|2198|2197.7|5
1632126920000|2021-09-20 08:35:20|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.7|2197.4|5
1632126930000|2021-09-20 08:35:30|2197.8|2197.5|2197.7|2197.4|2198.1|2197.8|2197.6|2197.3|4
1632126940000|2021-09-20 08:35:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|3
1632126950000|2021-09-20 08:35:50|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.7|2197.4|7
1632126960000|2021-09-20 08:36:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1632126980000|2021-09-20 08:36:20|2198.2|2197.9|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|14
1632126990000|2021-09-20 08:36:30|2198.6|2198.3|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|8
1632127000000|2021-09-20 08:36:40|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|4
1632127010000|2021-09-20 08:36:50|2198.4|2198.1|2197.8|2197.5|2198.4|2198.1|2197.7|2197.4|5
1632127020000|2021-09-20 08:37:00|||||||||2
1632127030000|2021-09-20 08:37:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1632127040000|2021-09-20 08:37:20|2197.7|2197.4|2198|2197.7|2198.1|2197.8|2197.7|2197.4|19
1632127050000|2021-09-20 08:37:30|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1632127060000|2021-09-20 08:37:40|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|1
1632127070000|2021-09-20 08:37:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|7
1632127080000|2021-09-20 08:38:00|2197.8|2197.5|2198|2197.7|2198.1|2197.8|2197.8|2197.5|7
1632127090000|2021-09-20 08:38:10|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|9
1632127100000|2021-09-20 08:38:20|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|23
1632127110000|2021-09-20 08:38:30|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|1
1632127120000|2021-09-20 08:38:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1632127130000|2021-09-20 08:38:50|2198|2197.7|2198|2197.7|2198.2|2197.9|2198|2197.7|7
1632127140000|2021-09-20 08:39:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.8|2197.5|8
1632127150000|2021-09-20 08:39:10|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|10
1632127160000|2021-09-20 08:39:20|2197.8|2197.5|2198|2197.7|2198.1|2197.8|2197.8|2197.5|4
1632127170000|2021-09-20 08:39:30|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.7|2197.4|3
1632127180000|2021-09-20 08:39:40|2197.6|2197.3|2197.8|2197.5|2198|2197.7|2197.6|2197.3|7
1632127190000|2021-09-20 08:39:50|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.6|2197.3|11
1632127200000|2021-09-20 08:40:00|2197.5|2197.2|2196.7|2196.4|2197.5|2197.2|2196.5|2196.2|18
1632127210000|2021-09-20 08:40:10|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|9
1632127220000|2021-09-20 08:40:20|2196.2|2195.9|2196.5|2196.2|2196.6|2196.3|2196.2|2195.9|21
1632127230000|2021-09-20 08:40:30|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|11
1632127240000|2021-09-20 08:40:40|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|4
1632127250000|2021-09-20 08:40:50|2196.6|2196.3|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|14
1632127260000|2021-09-20 08:41:00|2196.8|2196.5|2196.4|2196.1|2196.9|2196.6|2196.4|2196.1|4
1632127270000|2021-09-20 08:41:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|7
1632127280000|2021-09-20 08:41:20|2196.4|2196.1|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|28
1632127290000|2021-09-20 08:41:30|2196|2195.7|2196.7|2196.4|2196.7|2196.4|2196|2195.7|25
1632127300000|2021-09-20 08:41:40|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.7|2196.4|15
1632127310000|2021-09-20 08:41:50|2196.9|2196.6|2196.7|2196.4|2197.1|2196.8|2196.7|2196.4|20
1632127320000|2021-09-20 08:42:00|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|8
1632127330000|2021-09-20 08:42:10|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|13
1632127340000|2021-09-20 08:42:20|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2195.9|2195.6|9
1632127350000|2021-09-20 08:42:30|2196.1|2195.8|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|7
1632127360000|2021-09-20 08:42:40|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|4
1632127370000|2021-09-20 08:42:50|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|0
1632127380000|2021-09-20 08:43:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|1
1632127390000|2021-09-20 08:43:10|2195.8|2195.5|2196.4|2196.1|2196.4|2196.1|2195.8|2195.5|5
1632127400000|2021-09-20 08:43:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|1
1632127410000|2021-09-20 08:43:30|2196.3|2196|2196.7|2196.4|2196.7|2196.4|2196.3|2196|3
1632127420000|2021-09-20 08:43:40|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.4|2196.1|23
1632127430000|2021-09-20 08:43:50|2197.2|2196.9|2196.9|2196.6|2197.3|2197|2196.9|2196.6|11
1632127440000|2021-09-20 08:44:00|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2197|2196.7|0
1632127450000|2021-09-20 08:44:10|2196.9|2196.6|2197|2196.7|2197.1|2196.8|2196.8|2196.5|1
1632127460000|2021-09-20 08:44:20|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|1
1632127470000|2021-09-20 08:44:30|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|1
1632127480000|2021-09-20 08:44:40|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|6
1632127490000|2021-09-20 08:44:50|2197.4|2197.1|2197.2|2196.9|2197.5|2197.2|2197.1|2196.8|7
1632127500000|2021-09-20 08:45:00|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197|2196.7|2
1632127510000|2021-09-20 08:45:10|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|4
1632127520000|2021-09-20 08:45:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197|2196.7|3
1632127530000|2021-09-20 08:45:30|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|4
1632127540000|2021-09-20 08:45:40|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2196.9|2196.6|21
1632127550000|2021-09-20 08:45:50|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|8
1632127560000|2021-09-20 08:46:00|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.9|2197.6|17
1632127570000|2021-09-20 08:46:10|2197.9|2197.6|2198.7|2198.4|2198.7|2198.4|2197.9|2197.6|5
1632127580000|2021-09-20 08:46:20|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.8|2198.5|5
1632127590000|2021-09-20 08:46:30|2198.9|2198.6|2199.4|2199.1|2199.5|2199.2|2198.8|2198.5|8
1632127600000|2021-09-20 08:46:40|2199.2|2198.9|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|9
1632127610000|2021-09-20 08:46:50|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|5
1632127620000|2021-09-20 08:47:00|2199.3|2199|2199.5|2199.2|2199.7|2199.4|2199.3|2199|12
1632127630000|2021-09-20 08:47:10|2199.4|2199.1|2200.1|2199.8|2200.1|2199.8|2199.4|2199.1|7
1632127640000|2021-09-20 08:47:20|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|6
1632127650000|2021-09-20 08:47:30|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.8|2199.5|3
1632127660000|2021-09-20 08:47:40|2200|2199.7|2200.2|2199.9|2200.3|2200|2199.8|2199.5|28
1632127670000|2021-09-20 08:47:50|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|2
1632127680000|2021-09-20 08:48:00|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.3|2199|4
1632127690000|2021-09-20 08:48:10|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|6
1632127700000|2021-09-20 08:48:20|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|6
1632127710000|2021-09-20 08:48:30|2199.4|2199.1|2199.7|2199.4|2199.8|2199.5|2199.3|2199|0
1632127720000|2021-09-20 08:48:40|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.3|2199|3
1632127730000|2021-09-20 08:48:50|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|3
1632127740000|2021-09-20 08:49:00|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2198.8|2198.5|28
1632127750000|2021-09-20 08:49:10|2199.4|2199.1|2198.8|2198.5|2199.6|2199.3|2198.6|2198.3|30
1632127760000|2021-09-20 08:49:20|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|1
1632127770000|2021-09-20 08:49:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2198.9|2198.6|1
1632127780000|2021-09-20 08:49:40|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|1
1632127790000|2021-09-20 08:49:50|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|0
1632127800000|2021-09-20 08:50:00|2199.4|2199.1|2200.1|2199.8|2200.1|2199.8|2199.4|2199.1|5
1632127810000|2021-09-20 08:50:10|2200.2|2199.9|2200.7|2200.4|2200.8|2200.5|2200.1|2199.8|32
1632127820000|2021-09-20 08:50:20|2200.8|2200.5|2201.7|2201.4|2201.7|2201.4|2200.8|2200.5|14
1632127830000|2021-09-20 08:50:30|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|11
1632127840000|2021-09-20 08:50:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.3|2201|19
1632127850000|2021-09-20 08:50:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|2
1632127860000|2021-09-20 08:51:00|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|1
1632127870000|2021-09-20 08:51:10|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.5|2201.2|21
1632127880000|2021-09-20 08:51:20|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|13
1632127890000|2021-09-20 08:51:30|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|0
1632127900000|2021-09-20 08:51:40|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|20
1632127910000|2021-09-20 08:51:50|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.3|2201|7
1632127920000|2021-09-20 08:52:00|2201.5|2201.2|2202.4|2202.1|2202.4|2202.1|2201.4|2201.1|26
1632127930000|2021-09-20 08:52:10|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2202.1|2201.8|15
1632127940000|2021-09-20 08:52:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1632127950000|2021-09-20 08:52:30|2202.4|2202.1|2201.9|2201.6|2202.4|2202.1|2201.9|2201.6|8
1632127960000|2021-09-20 08:52:40|2201.8|2201.5|2201.1|2200.8|2201.8|2201.5|2201.1|2200.8|3
1632127970000|2021-09-20 08:52:50|2201|2200.7|2201|2200.7|2201|2200.7|2200.7|2200.4|10
1632127980000|2021-09-20 08:53:00|2200.9|2200.6|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|29
1632127990000|2021-09-20 08:53:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|33
1632128000000|2021-09-20 08:53:20|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|16
1632128010000|2021-09-20 08:53:30|2200.7|2200.4|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|9
1632128020000|2021-09-20 08:53:40|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|9
1632128030000|2021-09-20 08:53:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|8
1632128040000|2021-09-20 08:54:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|5
1632128050000|2021-09-20 08:54:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|12
1632128060000|2021-09-20 08:54:20|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|11
1632128070000|2021-09-20 08:54:30|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|21
1632128080000|2021-09-20 08:54:40|2201.3|2201|2201.2|2200.9|2201.3|2201|2200.9|2200.6|15
1632128090000|2021-09-20 08:54:50|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|2
1632128100000|2021-09-20 08:55:00|2201.3|2201|2200.7|2200.4|2201.3|2201|2200.6|2200.3|19
1632128110000|2021-09-20 08:55:10|2200.8|2200.5|2201.4|2201.1|2201.5|2201.2|2200.8|2200.5|14
1632128120000|2021-09-20 08:55:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|2
1632128130000|2021-09-20 08:55:30|2201.2|2200.9|2201|2200.7|2201.4|2201.1|2200.9|2200.6|12
1632128140000|2021-09-20 08:55:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1632128150000|2021-09-20 08:55:50|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|23
1632128160000|2021-09-20 08:56:00|2201.2|2200.9|2200.5|2200.2|2201.2|2200.9|2200.5|2200.2|11
1632128170000|2021-09-20 08:56:10|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200|2199.7|7
1632128180000|2021-09-20 08:56:20|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|20
1632128190000|2021-09-20 08:56:30|2199.9|2199.6|2199|2198.7|2200|2199.7|2199|2198.7|10
1632128200000|2021-09-20 08:56:40|2199.1|2198.8|2199.5|2199.2|2199.7|2199.4|2199|2198.7|17
1632128210000|2021-09-20 08:56:50|2199.6|2199.3|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|4
1632128220000|2021-09-20 08:57:00|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|23
1632128230000|2021-09-20 08:57:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.3|2199|17
1632128240000|2021-09-20 08:57:20|2199.7|2199.4|2199.2|2198.9|2199.7|2199.4|2199.2|2198.9|8
1632128250000|2021-09-20 08:57:30|2199.4|2199.1|2199.7|2199.4|2199.8|2199.5|2199|2198.7|4
1632128260000|2021-09-20 08:57:40|2199.6|2199.3|2198.9|2198.6|2199.6|2199.3|2198.8|2198.5|7
1632128270000|2021-09-20 08:57:50|2198.8|2198.5|2199.5|2199.2|2199.5|2199.2|2198.7|2198.4|15
1632128280000|2021-09-20 08:58:00|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|4
1632128290000|2021-09-20 08:58:10|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.7|2199.4|5
1632128300000|2021-09-20 08:58:20|2200|2199.7|2200|2199.7|2200.2|2199.9|2199.9|2199.6|18
1632128310000|2021-09-20 08:58:30|2200.1|2199.8|2200.4|2200.1|2200.5|2200.2|2199.7|2199.4|25
1632128320000|2021-09-20 08:58:40|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|3
1632128330000|2021-09-20 08:58:50|2199.8|2199.5|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|19
1632128340000|2021-09-20 08:59:00|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.5|2198.2|14
1632128350000|2021-09-20 08:59:10|2198.9|2198.6|2198.8|2198.5|2199.3|2199|2198.7|2198.4|5
1632128360000|2021-09-20 08:59:20|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2198.7|2198.4|10
1632128370000|2021-09-20 08:59:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.3|2199|47
1632128380000|2021-09-20 08:59:40|2199.7|2199.4|2199.8|2199.5|2200.1|2199.8|2199.7|2199.4|19
1632128390000|2021-09-20 08:59:50|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.8|2199.5|4
1632128400000|2021-09-20 09:00:00|2199.9|2199.6|2199.1|2198.8|2199.9|2199.6|2199|2198.7|16
1632128410000|2021-09-20 09:00:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|6
1632128420000|2021-09-20 09:00:20|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.6|2198.3|4
1632128430000|2021-09-20 09:00:30|2198.7|2198.4|2198.5|2198.2|2198.8|2198.5|2198.1|2197.8|8
1632128440000|2021-09-20 09:00:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|11
1632128450000|2021-09-20 09:00:50|2198.4|2198.1|2198.8|2198.5|2199|2198.7|2198.4|2198.1|24
1632128460000|2021-09-20 09:01:00|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|0
1632128470000|2021-09-20 09:01:10|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|3
1632128480000|2021-09-20 09:01:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|9
1632128490000|2021-09-20 09:01:30|2199.2|2198.9|2198.9|2198.6|2199.3|2199|2198.9|2198.6|9
1632128500000|2021-09-20 09:01:40|2199|2198.7|2199.1|2198.8|2199.3|2199|2199|2198.7|15
1632128510000|2021-09-20 09:01:50|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|10
1632128520000|2021-09-20 09:02:00|2198.9|2198.6|2199.5|2199.2|2199.6|2199.3|2198.9|2198.6|18
1632128530000|2021-09-20 09:02:10|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.3|2199|11
1632128540000|2021-09-20 09:02:20|2199.8|2199.5|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|4
1632128550000|2021-09-20 09:02:30|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|8
1632128560000|2021-09-20 09:02:40|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|1
1632128570000|2021-09-20 09:02:50|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.7|2198.4|7
1632128580000|2021-09-20 09:03:00|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.6|2198.3|12
1632128590000|2021-09-20 09:03:10|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|12
1632128600000|2021-09-20 09:03:20|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|16
1632128610000|2021-09-20 09:03:30|2198.4|2198.1|2198.8|2198.5|2199|2198.7|2198.4|2198.1|0
1632128620000|2021-09-20 09:03:40|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.6|2198.3|5
1632128630000|2021-09-20 09:03:50|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1632128640000|2021-09-20 09:04:00|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.3|2198|7
1632128650000|2021-09-20 09:04:10|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.6|2198.3|5
1632128660000|2021-09-20 09:04:20|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.3|2198|2
1632128670000|2021-09-20 09:04:30|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|15
1632128680000|2021-09-20 09:04:40|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|7
1632128690000|2021-09-20 09:04:50|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.6|2197.3|6
1632128700000|2021-09-20 09:05:00|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|9
1632128710000|2021-09-20 09:05:10|2198.3|2198|2198|2197.7|2198.4|2198.1|2197.8|2197.5|17
1632128720000|2021-09-20 09:05:20|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|0
1632128730000|2021-09-20 09:05:30|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.5|2197.2|10
1632128740000|2021-09-20 09:05:40|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|4
1632128750000|2021-09-20 09:05:50|2198.1|2197.8|2197.9|2197.6|2198.5|2198.2|2197.9|2197.6|19
1632128760000|2021-09-20 09:06:00|2197.8|2197.5|2198|2197.7|2198.1|2197.8|2197.8|2197.5|11
1632128770000|2021-09-20 09:06:10|2197.9|2197.6|2198.4|2198.1|2198.7|2198.4|2197.9|2197.6|9
1632128780000|2021-09-20 09:06:20|2198.3|2198|2197.8|2197.5|2198.3|2198|2197.7|2197.4|4
1632128790000|2021-09-20 09:06:30|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|1
1632128800000|2021-09-20 09:06:40|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|3
1632128810000|2021-09-20 09:06:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.1|2197.8|5
1632128820000|2021-09-20 09:07:00|2198|2197.7|2198.2|2197.9|2198.3|2198|2197.8|2197.5|16
1632128830000|2021-09-20 09:07:10|2198|2197.7|2198.2|2197.9|2198.5|2198.2|2198|2197.7|12
1632128840000|2021-09-20 09:07:20|2198.3|2198|2198.4|2198.1|2198.9|2198.6|2198.3|2198|12
1632128850000|2021-09-20 09:07:30|2198.2|2197.9|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|2
1632128860000|2021-09-20 09:07:40|2198.3|2198|2198.1|2197.8|2198.4|2198.1|2198|2197.7|6
1632128870000|2021-09-20 09:07:50|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.5|2197.2|1
1632128880000|2021-09-20 09:08:00|2197.3|2197|2197.2|2196.9|2197.3|2197|2196.8|2196.5|10
1632128890000|2021-09-20 09:08:10|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197|2196.7|17
1632128900000|2021-09-20 09:08:20|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|7
1632128910000|2021-09-20 09:08:30|2197.3|2197|2197.8|2197.5|2197.8|2197.5|2197.3|2197|2
1632128920000|2021-09-20 09:08:40|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|7
1632128930000|2021-09-20 09:08:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198|2197.7|4
1632128940000|2021-09-20 09:09:00|2198.1|2197.8|2198.5|2198.2|2198.7|2198.4|2198.1|2197.8|5
1632128950000|2021-09-20 09:09:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|6
1632128960000|2021-09-20 09:09:20|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.4|2198.1|5
1632128970000|2021-09-20 09:09:30|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.9|2198.6|28
1632128980000|2021-09-20 09:09:40|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.8|2198.5|3
1632128990000|2021-09-20 09:09:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|1
1632129000000|2021-09-20 09:10:00|2198.9|2198.6|2198.2|2197.9|2199.2|2198.9|2198.2|2197.9|4
1632129010000|2021-09-20 09:10:10|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198|2197.7|8
1632129020000|2021-09-20 09:10:20|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|9
1632129030000|2021-09-20 09:10:30|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|0
1632129040000|2021-09-20 09:10:40|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|27
1632129050000|2021-09-20 09:10:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|2
1632129060000|2021-09-20 09:11:00|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.2|2198.9|3
1632129070000|2021-09-20 09:11:10|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|3
1632129080000|2021-09-20 09:11:20|2199|2198.7|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|1
1632129090000|2021-09-20 09:11:30|2199|2198.7|2199.2|2198.9|2199.3|2199|2198.7|2198.4|1
1632129100000|2021-09-20 09:11:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|1
1632129110000|2021-09-20 09:11:50|2199.1|2198.8|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|2
1632129120000|2021-09-20 09:12:00|2198.8|2198.5|2199.2|2198.9|2199.4|2199.1|2198.7|2198.4|18
1632129130000|2021-09-20 09:12:10|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.7|2198.4|0
1632129140000|2021-09-20 09:12:20|2198.9|2198.6|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|6
1632129150000|2021-09-20 09:12:30|2198.7|2198.4|2198.2|2197.9|2198.9|2198.6|2198.1|2197.8|43
1632129160000|2021-09-20 09:12:40|2198.1|2197.8|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|17
1632129170000|2021-09-20 09:12:50|2197.8|2197.5|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|21
1632129180000|2021-09-20 09:13:00|2197.4|2197.1|2197|2196.7|2197.6|2197.3|2197|2196.7|4
1632129190000|2021-09-20 09:13:10|2197.2|2196.9|2198.5|2198.2|2198.5|2198.2|2197.2|2196.9|29
1632129200000|2021-09-20 09:13:20|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|5
1632129210000|2021-09-20 09:13:30|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|2
1632129220000|2021-09-20 09:13:40|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.5|2198.2|3
1632129230000|2021-09-20 09:13:50|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|0
1632129240000|2021-09-20 09:14:00|2199|2198.7|2198.9|2198.6|2199.1|2198.8|2198.7|2198.4|6
1632129250000|2021-09-20 09:14:10|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|1
1632129260000|2021-09-20 09:14:20|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|2
1632129270000|2021-09-20 09:14:30|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|17
1632129280000|2021-09-20 09:14:40|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|3
1632129290000|2021-09-20 09:14:50|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|8
1632129300000|2021-09-20 09:15:00|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|5
1632129310000|2021-09-20 09:15:10|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|14
1632129320000|2021-09-20 09:15:20|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|6
1632129330000|2021-09-20 09:15:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|3
1632129340000|2021-09-20 09:15:40|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|26
1632129350000|2021-09-20 09:15:50|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.2|2197.9|0
1632129360000|2021-09-20 09:16:00|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|4
1632129370000|2021-09-20 09:16:10|2198.7|2198.4|2198.1|2197.8|2198.7|2198.4|2197.8|2197.5|7
1632129380000|2021-09-20 09:16:20|2198.2|2197.9|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|2
1632129390000|2021-09-20 09:16:30|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198|2197.7|5
1632129400000|2021-09-20 09:16:40|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.3|2198|4
1632129410000|2021-09-20 09:16:50|2198.4|2198.1|2198.3|2198|2198.7|2198.4|2198.1|2197.8|13
1632129420000|2021-09-20 09:17:00|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|15
1632129430000|2021-09-20 09:17:10|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|2
1632129440000|2021-09-20 09:17:20|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.7|2197.4|33
1632129450000|2021-09-20 09:17:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|0
1632129460000|2021-09-20 09:17:40|2197.9|2197.6|2198.5|2198.2|2198.5|2198.2|2197.9|2197.6|11
1632129470000|2021-09-20 09:17:50|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|0
1632129480000|2021-09-20 09:18:00|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|3
1632129490000|2021-09-20 09:18:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|15
1632129500000|2021-09-20 09:18:20|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|3
1632129510000|2021-09-20 09:18:30|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.2|2197.9|11
1632129520000|2021-09-20 09:18:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|0
1632129530000|2021-09-20 09:18:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.1|2197.8|0
1632129540000|2021-09-20 09:19:00|2198.3|2198|2198.6|2198.3|2198.7|2198.4|2198.3|2198|3
1632129550000|2021-09-20 09:19:10|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|0
1632129560000|2021-09-20 09:19:20|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|0
1632129570000|2021-09-20 09:19:30|2198.2|2197.9|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|17
1632129580000|2021-09-20 09:19:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|5
1632129590000|2021-09-20 09:19:50|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|1
1632129600000|2021-09-20 09:20:00|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|4
1632129610000|2021-09-20 09:20:10|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|1
1632129620000|2021-09-20 09:20:20|2197.6|2197.3|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|10
1632129630000|2021-09-20 09:20:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|6
1632129640000|2021-09-20 09:20:40|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|15
1632129650000|2021-09-20 09:20:50|2197.4|2197.1|2197.3|2197|2197.5|2197.2|2197.3|2197|6
1632129660000|2021-09-20 09:21:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.2|2196.9|2
1632129670000|2021-09-20 09:21:10|2197.4|2197.1|2197.3|2197|2197.5|2197.2|2197.3|2197|1
1632129680000|2021-09-20 09:21:20|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2197.2|2196.9|0
1632129690000|2021-09-20 09:21:30|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.1|2196.8|3
1632129700000|2021-09-20 09:21:40|2197.1|2196.8|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|27
1632129710000|2021-09-20 09:21:50|2196.5|2196.2|2196.5|2196.2|2197|2196.7|2196.4|2196.1|59
1632129720000|2021-09-20 09:22:00|2196.3|2196|2196.1|2195.8|2196.3|2196|2196|2195.7|23
1632129730000|2021-09-20 09:22:10|2196.2|2195.9|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|6
1632129740000|2021-09-20 09:22:20|2196.1|2195.8|2196.5|2196.2|2196.5|2196.2|2196.1|2195.8|8
1632129750000|2021-09-20 09:22:30|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|1
1632129760000|2021-09-20 09:22:40|2196.7|2196.4|2195.5|2195.2|2196.7|2196.4|2195.4|2195.1|51
1632129770000|2021-09-20 09:22:50|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|23
1632129780000|2021-09-20 09:23:00|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.3|2195|10
1632129790000|2021-09-20 09:23:10|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.3|2195|16
1632129800000|2021-09-20 09:23:20|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.3|2195|3
1632129810000|2021-09-20 09:23:30|2195.3|2195|2194.6|2194.3|2195.4|2195.1|2194.5|2194.2|31
1632129820000|2021-09-20 09:23:40|2194.7|2194.4|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|11
1632129830000|2021-09-20 09:23:50|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|5
1632129840000|2021-09-20 09:24:00|2195.2|2194.9|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|17
1632129850000|2021-09-20 09:24:10|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|0
1632129860000|2021-09-20 09:24:20|2195.3|2195|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|3
1632129870000|2021-09-20 09:24:30|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|2
1632129880000|2021-09-20 09:24:40|2195.3|2195|2194.9|2194.6|2195.4|2195.1|2194.7|2194.4|7
1632129890000|2021-09-20 09:24:50|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|2
1632129900000|2021-09-20 09:25:00|2195.1|2194.8|2192.8|2192.5|2195.1|2194.8|2191.8|2191.5|384
1632129910000|2021-09-20 09:25:10|2192.7|2192.4|2192.6|2192.3|2193.3|2193|2192.5|2192.2|15
1632129920000|2021-09-20 09:25:20|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.2|2191.9|36
1632129930000|2021-09-20 09:25:30|2192.4|2192.1|2192.9|2192.6|2192.9|2192.6|2192.2|2191.9|14
1632129940000|2021-09-20 09:25:40|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|3
1632129950000|2021-09-20 09:25:50|2193.2|2192.9|2192.7|2192.4|2193.3|2193|2192.6|2192.3|6
1632129960000|2021-09-20 09:26:00|2192.8|2192.5|2193.3|2193|2193.9|2193.6|2192.8|2192.5|3
1632129970000|2021-09-20 09:26:10|2193.4|2193.1|2194.1|2193.8|2194.4|2194.1|2193.4|2193.1|23
1632129980000|2021-09-20 09:26:20|2194.2|2193.9|2194|2193.7|2194.4|2194.1|2193.9|2193.6|11
1632129990000|2021-09-20 09:26:30|2194.2|2193.9|2194.6|2194.3|2194.7|2194.4|2194.2|2193.9|5
1632130000000|2021-09-20 09:26:40|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.3|2194|8
1632130010000|2021-09-20 09:26:50|2194.6|2194.3|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|4
1632130020000|2021-09-20 09:27:00|2194.9|2194.6|2195.3|2195|2195.3|2195|2194.9|2194.6|18
1632130030000|2021-09-20 09:27:10|2195.2|2194.9|2195.4|2195.1|2195.6|2195.3|2195|2194.7|25
1632130040000|2021-09-20 09:27:20|2195.5|2195.2|2195.3|2195|2195.7|2195.4|2195.2|2194.9|4
1632130050000|2021-09-20 09:27:30|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2195|2194.7|8
1632130060000|2021-09-20 09:27:40|2195.2|2194.9|2195.3|2195|2195.3|2195|2194.8|2194.5|7
1632130070000|2021-09-20 09:27:50|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.3|2195|1
1632130080000|2021-09-20 09:28:00|2195.3|2195|2194.5|2194.2|2195.3|2195|2194.4|2194.1|7
1632130090000|2021-09-20 09:28:10|2194.3|2194|2194.6|2194.3|2194.7|2194.4|2194.2|2193.9|2
1632130100000|2021-09-20 09:28:20|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|1
1632130110000|2021-09-20 09:28:30|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|2
1632130120000|2021-09-20 09:28:40|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.3|2194|1
1632130130000|2021-09-20 09:28:50|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2193.9|2193.6|12
1632130140000|2021-09-20 09:29:00|2194.3|2194|2194.3|2194|2194.5|2194.2|2194.3|2194|5
1632130150000|2021-09-20 09:29:10|2194.4|2194.1|2195|2194.7|2195|2194.7|2194.4|2194.1|6
1632130160000|2021-09-20 09:29:20|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.4|2194.1|2
1632130170000|2021-09-20 09:29:30|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|0
1632130180000|2021-09-20 09:29:40|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.3|2194|0
1632130190000|2021-09-20 09:29:50|2194.2|2193.9|2194.1|2193.8|2194.4|2194.1|2194|2193.7|5
1632130200000|2021-09-20 09:30:00|2194|2193.7|2194.1|2193.8|2194.3|2194|2193.9|2193.6|15
1632130210000|2021-09-20 09:30:10|2194|2193.7|2194.6|2194.3|2194.9|2194.6|2194|2193.7|6
1632130220000|2021-09-20 09:30:20|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|0
1632130230000|2021-09-20 09:30:30|2194.8|2194.5|2194.4|2194.1|2195|2194.7|2194.4|2194.1|4
1632130240000|2021-09-20 09:30:40|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|9
1632130250000|2021-09-20 09:30:50|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|2
1632130260000|2021-09-20 09:31:00|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|1
1632130270000|2021-09-20 09:31:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|3
1632130280000|2021-09-20 09:31:20|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.8|2194.5|9
1632130290000|2021-09-20 09:31:30|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|1
1632130300000|2021-09-20 09:31:40|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|4
1632130310000|2021-09-20 09:31:50|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|11
1632130320000|2021-09-20 09:32:00|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|3
1632130330000|2021-09-20 09:32:10|2195|2194.7|2195.2|2194.9|2195.3|2195|2194.9|2194.6|18
1632130340000|2021-09-20 09:32:20|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|2
1632130350000|2021-09-20 09:32:30|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.2|2194.9|6
1632130360000|2021-09-20 09:32:40|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|6
1632130370000|2021-09-20 09:32:50|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.5|2194.2|2
1632130380000|2021-09-20 09:33:00|2194.8|2194.5|2194.7|2194.4|2195|2194.7|2194.7|2194.4|3
1632130390000|2021-09-20 09:33:10|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|1
1632130400000|2021-09-20 09:33:20|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.3|2194|5
1632130410000|2021-09-20 09:33:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|3
1632130420000|2021-09-20 09:33:40|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|5
1632130430000|2021-09-20 09:33:50|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|3
1632130440000|2021-09-20 09:34:00|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|3
1632130450000|2021-09-20 09:34:10|2194.5|2194.2|2194|2193.7|2194.6|2194.3|2194|2193.7|28
1632130460000|2021-09-20 09:34:20|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|15
1632130470000|2021-09-20 09:34:30|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.4|2193.1|10
1632130480000|2021-09-20 09:34:40|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|45
1632130490000|2021-09-20 09:34:50|2193|2192.7|2193.6|2193.3|2194|2193.7|2192.9|2192.6|14
1632130500000|2021-09-20 09:35:00|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|2
1632130510000|2021-09-20 09:35:10|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|7
1632130520000|2021-09-20 09:35:20|2193|2192.7|2193.8|2193.5|2193.8|2193.5|2193|2192.7|21
1632130530000|2021-09-20 09:35:30|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|25
1632130540000|2021-09-20 09:35:40|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.5|2192.2|44
1632130550000|2021-09-20 09:35:50|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2192|2191.7|46
1632130560000|2021-09-20 09:36:00|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|8
1632130570000|2021-09-20 09:36:10|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|41
1632130580000|2021-09-20 09:36:20|2191.9|2191.6|2192.1|2191.8|2192.3|2192|2191.8|2191.5|40
1632130590000|2021-09-20 09:36:30|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2192|2191.7|10
1632130600000|2021-09-20 09:36:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|6
1632130610000|2021-09-20 09:36:50|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2191.9|2191.6|16
1632130620000|2021-09-20 09:37:00|2192.2|2191.9|2191.8|2191.5|2192.2|2191.9|2191.6|2191.3|14
1632130630000|2021-09-20 09:37:10|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.9|2191.6|4
1632130640000|2021-09-20 09:37:20|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|8
1632130650000|2021-09-20 09:37:30|2192.1|2191.8|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|15
1632130660000|2021-09-20 09:37:40|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.6|2191.3|4
1632130670000|2021-09-20 09:37:50|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.5|2191.2|9
1632130680000|2021-09-20 09:38:00|2192.1|2191.8|2191.4|2191.1|2192.1|2191.8|2191.3|2191|43
1632130690000|2021-09-20 09:38:10|2191.5|2191.2|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|24
1632130700000|2021-09-20 09:38:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.8|2190.5|29
1632130710000|2021-09-20 09:38:30|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.6|2190.3|20
1632130720000|2021-09-20 09:38:40|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|14
1632130730000|2021-09-20 09:38:50|2190.7|2190.4|2190.7|2190.4|2191|2190.7|2190.7|2190.4|11
1632130740000|2021-09-20 09:39:00|2190.8|2190.5|2190.6|2190.3|2191|2190.7|2190.6|2190.3|27
1632130750000|2021-09-20 09:39:10|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|9
1632130760000|2021-09-20 09:39:20|2190.9|2190.6|2192|2191.7|2192|2191.7|2190.8|2190.5|21
1632130770000|2021-09-20 09:39:30|2191.7|2191.4|2192.3|2192|2192.3|2192|2191.7|2191.4|18
1632130780000|2021-09-20 09:39:40|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192|2191.7|9
1632130790000|2021-09-20 09:39:50|2192.3|2192|2192|2191.7|2192.4|2192.1|2192|2191.7|7
1632130800000|2021-09-20 09:40:00|2191.9|2191.6|2191.5|2191.2|2192.2|2191.9|2191.5|2191.2|23
1632130810000|2021-09-20 09:40:10|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|7
1632130820000|2021-09-20 09:40:20|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.8|2191.5|5
1632130830000|2021-09-20 09:40:30|2192.1|2191.8|2192.3|2192|2192.4|2192.1|2192.1|2191.8|1
1632130840000|2021-09-20 09:40:40|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|2
1632130850000|2021-09-20 09:40:50|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|2
1632130860000|2021-09-20 09:41:00|2191.6|2191.3|2191.9|2191.6|2192.1|2191.8|2191.6|2191.3|8
1632130870000|2021-09-20 09:41:10|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.7|2191.4|2
1632130880000|2021-09-20 09:41:20|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|0
1632130890000|2021-09-20 09:41:30|||||||||2
1632130900000|2021-09-20 09:41:40|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|14
1632130910000|2021-09-20 09:41:50|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.9|2191.6|8
1632130920000|2021-09-20 09:42:00|2192.1|2191.8|2191.4|2191.1|2192.2|2191.9|2191.4|2191.1|11
1632130930000|2021-09-20 09:42:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|2
1632130940000|2021-09-20 09:42:20|2191.6|2191.3|2192|2191.7|2192.2|2191.9|2191.5|2191.2|9
1632130950000|2021-09-20 09:42:30|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192|2191.7|10
1632130960000|2021-09-20 09:42:40|2192.5|2192.2|2192|2191.7|2192.6|2192.3|2191.9|2191.6|6
1632130970000|2021-09-20 09:42:50|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.8|2191.5|0
1632130980000|2021-09-20 09:43:00|2191.6|2191.3|2191.4|2191.1|2191.7|2191.4|2191.2|2190.9|13
1632130990000|2021-09-20 09:43:10|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.1|2190.8|7
1632131000000|2021-09-20 09:43:20|2191.3|2191|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|9
1632131010000|2021-09-20 09:43:30|2190.8|2190.5|2190.9|2190.6|2191.4|2191.1|2190.8|2190.5|1
1632131020000|2021-09-20 09:43:40|2191.1|2190.8|2191.2|2190.9|2191.4|2191.1|2191.1|2190.8|9
1632131030000|2021-09-20 09:43:50|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|1
1632131040000|2021-09-20 09:44:00|2191.3|2191|2191.1|2190.8|2191.4|2191.1|2191|2190.7|3
1632131050000|2021-09-20 09:44:10|2191.3|2191|2191.1|2190.8|2191.3|2191|2191|2190.7|6
1632131060000|2021-09-20 09:44:20|2191.2|2190.9|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|6
1632131070000|2021-09-20 09:44:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|6
1632131080000|2021-09-20 09:44:40|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|9
1632131090000|2021-09-20 09:44:50|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|2
1632131100000|2021-09-20 09:45:00|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|7
1632131110000|2021-09-20 09:45:10|2191.5|2191.2|2190.5|2190.2|2191.5|2191.2|2190.5|2190.2|12
1632131120000|2021-09-20 09:45:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|3
1632131130000|2021-09-20 09:45:30|2190.8|2190.5|2190.5|2190.2|2190.8|2190.5|2190.4|2190.1|11
1632131140000|2021-09-20 09:45:40|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.4|2190.1|2
1632131150000|2021-09-20 09:45:50|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|7
1632131160000|2021-09-20 09:46:00|2190.5|2190.2|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|1
1632131170000|2021-09-20 09:46:10|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|4
1632131180000|2021-09-20 09:46:20|2190.3|2190|2189.9|2189.6|2190.4|2190.1|2189.7|2189.4|36
1632131190000|2021-09-20 09:46:30|2190|2189.7|2189.7|2189.4|2190.3|2190|2189.7|2189.4|6
1632131200000|2021-09-20 09:46:40|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|8
1632131210000|2021-09-20 09:46:50|2189.3|2189|2189.5|2189.2|2189.6|2189.3|2189.2|2188.9|11
1632131220000|2021-09-20 09:47:00|2189.6|2189.3|2190|2189.7|2190|2189.7|2189.5|2189.2|3
1632131230000|2021-09-20 09:47:10|2190.1|2189.8|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|5
1632131240000|2021-09-20 09:47:20|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.3|2190|7
1632131250000|2021-09-20 09:47:30|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.2|2189.9|6
1632131260000|2021-09-20 09:47:40|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.1|2189.8|2
1632131270000|2021-09-20 09:47:50|2190.3|2190|2190.2|2189.9|2190.3|2190|2190|2189.7|3
1632131280000|2021-09-20 09:48:00|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|2
1632131290000|2021-09-20 09:48:10|2190.5|2190.2|2190.1|2189.8|2190.5|2190.2|2190|2189.7|4
1632131300000|2021-09-20 09:48:20|2190.2|2189.9|2190.3|2190|2190.7|2190.4|2190.1|2189.8|9
1632131310000|2021-09-20 09:48:30|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190.2|2189.9|2
1632131320000|2021-09-20 09:48:40|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|0
1632131330000|2021-09-20 09:48:50|2190.3|2190|2190.4|2190.1|2190.6|2190.3|2190.3|2190|0
1632131340000|2021-09-20 09:49:00|2190.5|2190.2|2190.4|2190.1|2190.8|2190.5|2190.4|2190.1|8
1632131350000|2021-09-20 09:49:10|2190.5|2190.2|2190.7|2190.4|2190.8|2190.5|2190.5|2190.2|4
1632131360000|2021-09-20 09:49:20|2190.8|2190.5|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|4
1632131370000|2021-09-20 09:49:30|2190.3|2190|2190.5|2190.2|2190.6|2190.3|2190.3|2190|5
1632131380000|2021-09-20 09:49:40|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|0
1632131390000|2021-09-20 09:49:50|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|3
1632131400000|2021-09-20 09:50:00|2190.5|2190.2|2190.5|2190.2|2190.8|2190.5|2190.4|2190.1|6
1632131410000|2021-09-20 09:50:10|2190.4|2190.1|2190.2|2189.9|2190.8|2190.5|2190.2|2189.9|16
1632131420000|2021-09-20 09:50:20|2190.3|2190|2189.5|2189.2|2190.4|2190.1|2189.5|2189.2|5
1632131430000|2021-09-20 09:50:30|2189.4|2189.1|2189.3|2189|2189.6|2189.3|2189|2188.7|18
1632131440000|2021-09-20 09:50:40|2189.4|2189.1|2188.6|2188.3|2189.4|2189.1|2188.5|2188.2|53
1632131450000|2021-09-20 09:50:50|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.8|2188.5|13
1632131460000|2021-09-20 09:51:00|2188.9|2188.6|2189.2|2188.9|2189.3|2189|2188.8|2188.5|13
1632131470000|2021-09-20 09:51:10|2189.1|2188.8|2189|2188.7|2189.3|2189|2188.9|2188.6|10
1632131480000|2021-09-20 09:51:20|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189|2188.7|12
1632131490000|2021-09-20 09:51:30|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|3
1632131500000|2021-09-20 09:51:40|2189.9|2189.6|2189.7|2189.4|2190.2|2189.9|2189.7|2189.4|18
1632131510000|2021-09-20 09:51:50|2189.8|2189.5|2189.2|2188.9|2189.8|2189.5|2189.2|2188.9|5
1632131520000|2021-09-20 09:52:00|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.3|2189|3
1632131530000|2021-09-20 09:52:10|2189.8|2189.5|2190.6|2190.3|2190.7|2190.4|2189.8|2189.5|5
1632131540000|2021-09-20 09:52:20|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|12
1632131550000|2021-09-20 09:52:30|2190.5|2190.2|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|20
1632131560000|2021-09-20 09:52:40|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2189.8|2189.5|12
1632131570000|2021-09-20 09:52:50|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|2
1632131580000|2021-09-20 09:53:00|2190.1|2189.8|2190.4|2190.1|2190.4|2190.1|2189.9|2189.6|11
1632131590000|2021-09-20 09:53:10|2190.2|2189.9|2189.6|2189.3|2190.3|2190|2189.6|2189.3|3
1632131600000|2021-09-20 09:53:20|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.7|2189.4|14
1632131610000|2021-09-20 09:53:30|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|3
1632131620000|2021-09-20 09:53:40|2190|2189.7|2190.4|2190.1|2190.4|2190.1|2190|2189.7|2
1632131630000|2021-09-20 09:53:50|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|10
1632131640000|2021-09-20 09:54:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|2
1632131650000|2021-09-20 09:54:10|2190.1|2189.8|2190|2189.7|2190.3|2190|2189.9|2189.6|4
1632131660000|2021-09-20 09:54:20|2189.9|2189.6|2190.1|2189.8|2190.2|2189.9|2189.9|2189.6|3
1632131670000|2021-09-20 09:54:30|2190|2189.7|2190.5|2190.2|2190.5|2190.2|2190|2189.7|1
1632131680000|2021-09-20 09:54:40|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|1
1632131690000|2021-09-20 09:54:50|2190.6|2190.3|2190.8|2190.5|2191|2190.7|2190.6|2190.3|11
1632131700000|2021-09-20 09:55:00|2190.9|2190.6|2190.6|2190.3|2191|2190.7|2190.5|2190.2|13
1632131710000|2021-09-20 09:55:10|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|6
1632131720000|2021-09-20 09:55:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|6
1632131730000|2021-09-20 09:55:30|2190.8|2190.5|2190.7|2190.4|2191|2190.7|2190.7|2190.4|3
1632131740000|2021-09-20 09:55:40|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1632131750000|2021-09-20 09:55:50|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|8
1632131760000|2021-09-20 09:56:00|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|3
1632131770000|2021-09-20 09:56:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|5
1632131780000|2021-09-20 09:56:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|2
1632131790000|2021-09-20 09:56:30|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|7
1632131800000|2021-09-20 09:56:40|2190.8|2190.5|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|13
1632131810000|2021-09-20 09:56:50|2191|2190.7|2191|2190.7|2191.2|2190.9|2191|2190.7|12
1632131820000|2021-09-20 09:57:00|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.8|2190.5|4
1632131830000|2021-09-20 09:57:10|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|1
1632131840000|2021-09-20 09:57:20|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1632131850000|2021-09-20 09:57:30|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|0
1632131860000|2021-09-20 09:57:40|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.5|2190.2|6
1632131870000|2021-09-20 09:57:50|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.3|2190|4
1632131880000|2021-09-20 09:58:00|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|1
1632131890000|2021-09-20 09:58:10|2190.4|2190.1|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|5
1632131900000|2021-09-20 09:58:20|2190.5|2190.2|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|0
1632131910000|2021-09-20 09:58:30|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|2
1632131920000|2021-09-20 09:58:40|2190.9|2190.6|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|15
1632131930000|2021-09-20 09:58:50|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|10
1632131940000|2021-09-20 09:59:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1632131950000|2021-09-20 09:59:10|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|4
1632131960000|2021-09-20 09:59:20|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|20
1632131970000|2021-09-20 09:59:30|2190.3|2190|2190.2|2189.9|2190.3|2190|2190|2189.7|10
1632131980000|2021-09-20 09:59:40|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|1
1632131990000|2021-09-20 09:59:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|6
1632132000000|2021-09-20 10:00:00|2189.8|2189.5|2189.3|2189|2189.8|2189.5|2189.1|2188.8|23
1632132010000|2021-09-20 10:00:10|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|12
1632132020000|2021-09-20 10:00:20|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|1
1632132030000|2021-09-20 10:00:30|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|16
1632132040000|2021-09-20 10:00:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.1|2189.8|2
1632132050000|2021-09-20 10:00:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|11
1632132060000|2021-09-20 10:01:00|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|0
1632132070000|2021-09-20 10:01:10|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|10
1632132080000|2021-09-20 10:01:20|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|1
1632132090000|2021-09-20 10:01:30|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|5
1632132100000|2021-09-20 10:01:40|2190.5|2190.2|2191|2190.7|2191|2190.7|2190.5|2190.2|1
1632132110000|2021-09-20 10:01:50|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|5
1632132120000|2021-09-20 10:02:00|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|16
1632132130000|2021-09-20 10:02:10|2190.8|2190.5|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|6
1632132140000|2021-09-20 10:02:20|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|2
1632132150000|2021-09-20 10:02:30|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|6
1632132160000|2021-09-20 10:02:40|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|1
1632132170000|2021-09-20 10:02:50|2191|2190.7|2191.1|2190.8|2191.2|2190.9|2191|2190.7|13
1632132180000|2021-09-20 10:03:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|23
1632132190000|2021-09-20 10:03:10|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.7|2190.4|14
1632132200000|2021-09-20 10:03:20|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|4
1632132210000|2021-09-20 10:03:30|2191.2|2190.9|2191.7|2191.4|2191.8|2191.5|2191.2|2190.9|12
1632132220000|2021-09-20 10:03:40|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|6
1632132230000|2021-09-20 10:03:50|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|12
1632132240000|2021-09-20 10:04:00|2191.7|2191.4|2191.6|2191.3|2191.9|2191.6|2191.5|2191.2|6
1632132250000|2021-09-20 10:04:10|2191.5|2191.2|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|8
1632132260000|2021-09-20 10:04:20|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2190.9|2190.6|5
1632132270000|2021-09-20 10:04:30|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|0
1632132280000|2021-09-20 10:04:40|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|0
1632132290000|2021-09-20 10:04:50|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|1
1632132300000|2021-09-20 10:05:00|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|5
1632132310000|2021-09-20 10:05:10|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|8
1632132320000|2021-09-20 10:05:20|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|0
1632132330000|2021-09-20 10:05:30|2191.2|2190.9|2191.5|2191.2|2191.6|2191.3|2191.2|2190.9|1
1632132340000|2021-09-20 10:05:40|2191.6|2191.3|2191.6|2191.3|2191.8|2191.5|2191.2|2190.9|9
1632132350000|2021-09-20 10:05:50|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|16
1632132360000|2021-09-20 10:06:00|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|5
1632132370000|2021-09-20 10:06:10|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.3|2192|1
1632132380000|2021-09-20 10:06:20|2192.5|2192.2|2192.5|2192.2|2192.7|2192.4|2192.2|2191.9|4
1632132390000|2021-09-20 10:06:30|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|1
1632132400000|2021-09-20 10:06:40|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|3
1632132410000|2021-09-20 10:06:50|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|9
1632132420000|2021-09-20 10:07:00|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|2
1632132430000|2021-09-20 10:07:10|2192.8|2192.5|2192.7|2192.4|2193|2192.7|2192.5|2192.2|13
1632132440000|2021-09-20 10:07:20|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|1
1632132450000|2021-09-20 10:07:30|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|1
1632132460000|2021-09-20 10:07:40|2192.7|2192.4|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|1
1632132470000|2021-09-20 10:07:50|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|1
1632132480000|2021-09-20 10:08:00|2193|2192.7|2193.1|2192.8|2193.3|2193|2193|2192.7|5
1632132490000|2021-09-20 10:08:10|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|0
1632132500000|2021-09-20 10:08:20|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|1
1632132510000|2021-09-20 10:08:30|2193.7|2193.4|2193.3|2193|2193.8|2193.5|2193.2|2192.9|23
1632132520000|2021-09-20 10:08:40|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.4|2192.1|7
1632132530000|2021-09-20 10:08:50|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|3
1632132540000|2021-09-20 10:09:00|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|1
1632132550000|2021-09-20 10:09:10|2192.2|2191.9|2192.9|2192.6|2193.1|2192.8|2192.2|2191.9|13
1632132560000|2021-09-20 10:09:20|2193.1|2192.8|2192.7|2192.4|2193.1|2192.8|2192.7|2192.4|4
1632132570000|2021-09-20 10:09:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|1
1632132580000|2021-09-20 10:09:40|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|0
1632132590000|2021-09-20 10:09:50|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|12
1632132600000|2021-09-20 10:10:00|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193.1|2192.8|3
1632132610000|2021-09-20 10:10:10|2193.2|2192.9|2192.6|2192.3|2193.2|2192.9|2192.6|2192.3|3
1632132620000|2021-09-20 10:10:20|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.2|2191.9|4
1632132630000|2021-09-20 10:10:30|2192.5|2192.2|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|2
1632132640000|2021-09-20 10:10:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|0
1632132650000|2021-09-20 10:10:50|2192.3|2192|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|5
1632132660000|2021-09-20 10:11:00|2192|2191.7|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|15
1632132670000|2021-09-20 10:11:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.8|2191.5|13
1632132680000|2021-09-20 10:11:20|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|0
1632132690000|2021-09-20 10:11:30|2192.1|2191.8|2192|2191.7|2192.4|2192.1|2192|2191.7|5
1632132700000|2021-09-20 10:11:40|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|7
1632132710000|2021-09-20 10:11:50|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192|2191.7|5
1632132720000|2021-09-20 10:12:00|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|2
1632132740000|2021-09-20 10:12:20|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2192|2191.7|0
1632132760000|2021-09-20 10:12:40|2192.1|2191.8|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|12
1632132770000|2021-09-20 10:12:50|2192.3|2192|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|10
1632132780000|2021-09-20 10:13:00|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|8
1632132790000|2021-09-20 10:13:10|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.7|2191.4|8
1632132800000|2021-09-20 10:13:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|12
1632132810000|2021-09-20 10:13:30|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|2
1632132830000|2021-09-20 10:13:50|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.6|2191.3|7
1632132840000|2021-09-20 10:14:00|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|6
1632132850000|2021-09-20 10:14:10|2191.6|2191.3|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|7
1632132860000|2021-09-20 10:14:20|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.9|2191.6|0
1632132870000|2021-09-20 10:14:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|0
1632132880000|2021-09-20 10:14:40|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|0
1632132890000|2021-09-20 10:14:50|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.7|2191.4|12
1632132900000|2021-09-20 10:15:00|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|1
1632132910000|2021-09-20 10:15:10|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|1
1632132920000|2021-09-20 10:15:20|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.6|2191.3|5
1632132930000|2021-09-20 10:15:30|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2191.9|2191.6|10
1632132940000|2021-09-20 10:15:40|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.1|2191.8|13
1632132950000|2021-09-20 10:15:50|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|7
1632132960000|2021-09-20 10:16:00|2192.1|2191.8|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|11
1632132970000|2021-09-20 10:16:10|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|9
1632132980000|2021-09-20 10:16:20|2192.3|2192|2192.3|2192|2192.5|2192.2|2192.2|2191.9|8
1632132990000|2021-09-20 10:16:30|2192.1|2191.8|2191.6|2191.3|2192.3|2192|2191.6|2191.3|9
1632133000000|2021-09-20 10:16:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|8
1632133010000|2021-09-20 10:16:50|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.6|2191.3|4
1632133020000|2021-09-20 10:17:00|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|11
1632133030000|2021-09-20 10:17:10|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|2
1632133040000|2021-09-20 10:17:20|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.6|2191.3|4
1632133050000|2021-09-20 10:17:30|2191.8|2191.5|2191.7|2191.4|2192|2191.7|2191.7|2191.4|1
1632133060000|2021-09-20 10:17:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|0
1632133080000|2021-09-20 10:18:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|0
1632133090000|2021-09-20 10:18:10|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|7
1632133100000|2021-09-20 10:18:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|8
1632133110000|2021-09-20 10:18:30|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|13
1632133120000|2021-09-20 10:18:40|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|17
1632133130000|2021-09-20 10:18:50|2192.3|2192|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|15
1632133140000|2021-09-20 10:19:00|2192.3|2192|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|14
1632133150000|2021-09-20 10:19:10|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.7|2191.4|3
1632133170000|2021-09-20 10:19:30|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|2
1632133180000|2021-09-20 10:19:40|2191.6|2191.3|2191.6|2191.3|2191.7|2191.4|2191.2|2190.9|19
1632133190000|2021-09-20 10:19:50|2191.5|2191.2|2191|2190.7|2191.5|2191.2|2191|2190.7|62
1632133200000|2021-09-20 10:20:00|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|13
1632133210000|2021-09-20 10:20:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|13
1632133220000|2021-09-20 10:20:20|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|13
1632133230000|2021-09-20 10:20:30|2190.5|2190.2|2190.8|2190.5|2190.9|2190.6|2190.2|2189.9|56
1632133240000|2021-09-20 10:20:40|2190.6|2190.3|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|15
1632133250000|2021-09-20 10:20:50|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|3
1632133260000|2021-09-20 10:21:00|2191|2190.7|2190.4|2190.1|2191.1|2190.8|2190.4|2190.1|37
1632133270000|2021-09-20 10:21:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|0
1632133280000|2021-09-20 10:21:20|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.5|2190.2|14
1632133290000|2021-09-20 10:21:30|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|21
1632133300000|2021-09-20 10:21:40|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|21
1632133310000|2021-09-20 10:21:50|2190.4|2190.1|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|42
1632133320000|2021-09-20 10:22:00|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.3|2190|17
1632133330000|2021-09-20 10:22:10|2190.3|2190|2190.7|2190.4|2190.8|2190.5|2190.1|2189.8|14
1632133340000|2021-09-20 10:22:20|2190.6|2190.3|2191|2190.7|2191.3|2191|2190.5|2190.2|47
1632133350000|2021-09-20 10:22:30|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|18
1632133360000|2021-09-20 10:22:40|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191|2190.7|6
1632133370000|2021-09-20 10:22:50|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.2|2190.9|5
1632133380000|2021-09-20 10:23:00|2191.4|2191.1|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|16
1632133390000|2021-09-20 10:23:10|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.3|2191|7
1632133400000|2021-09-20 10:23:20|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.5|2191.2|6
1632133410000|2021-09-20 10:23:30|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|2
1632133420000|2021-09-20 10:23:40|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|2
1632133430000|2021-09-20 10:23:50|2191.9|2191.6|2192.1|2191.8|2192.2|2191.9|2191.9|2191.6|9
1632133440000|2021-09-20 10:24:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|6
1632133450000|2021-09-20 10:24:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|7
1632133460000|2021-09-20 10:24:20|2192|2191.7|2192.4|2192.1|2192.5|2192.2|2192|2191.7|15
1632133470000|2021-09-20 10:24:30|2192.3|2192|2192.3|2192|2192.6|2192.3|2192.3|2192|13
1632133480000|2021-09-20 10:24:40|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|9
1632133490000|2021-09-20 10:24:50|2192.8|2192.5|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|12
1632133500000|2021-09-20 10:25:00|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.6|2192.3|17
1632133510000|2021-09-20 10:25:10|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2192.9|2192.6|18
1632133520000|2021-09-20 10:25:20|2193.1|2192.8|2193.3|2193|2193.3|2193|2193.1|2192.8|7
1632133530000|2021-09-20 10:25:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.3|2193|5
1632133540000|2021-09-20 10:25:40|2193.3|2193|2193.6|2193.3|2193.6|2193.3|2193.1|2192.8|55
1632133550000|2021-09-20 10:25:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|5
1632133560000|2021-09-20 10:26:00|2193.6|2193.3|2193.1|2192.8|2193.7|2193.4|2193.1|2192.8|4
1632133570000|2021-09-20 10:26:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|0
1632133580000|2021-09-20 10:26:20|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1632133590000|2021-09-20 10:26:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.8|2192.5|9
1632133610000|2021-09-20 10:26:50|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.8|2192.5|8
1632133620000|2021-09-20 10:27:00|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|5
1632133630000|2021-09-20 10:27:10|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.8|2192.5|6
1632133650000|2021-09-20 10:27:30|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193.1|2192.8|11
1632133660000|2021-09-20 10:27:40|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|47
1632133670000|2021-09-20 10:27:50|2193.2|2192.9|2193.1|2192.8|2193.4|2193.1|2193|2192.7|20
1632133680000|2021-09-20 10:28:00|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.2|2192.9|23
1632133700000|2021-09-20 10:28:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1632133710000|2021-09-20 10:28:30|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|5
1632133720000|2021-09-20 10:28:40|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|6
1632133730000|2021-09-20 10:28:50|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|36
1632133740000|2021-09-20 10:29:00|2193.6|2193.3|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|13
1632133750000|2021-09-20 10:29:10|2193.7|2193.4|2193.8|2193.5|2193.9|2193.6|2193.6|2193.3|6
1632133760000|2021-09-20 10:29:20|2193.7|2193.4|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|1
1632133770000|2021-09-20 10:29:30|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|11
1632133780000|2021-09-20 10:29:40|2193.1|2192.8|2193.2|2192.9|2193.3|2193|2193.1|2192.8|4
1632133790000|2021-09-20 10:29:50|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|4
1632133800000|2021-09-20 10:30:00|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2193.3|2193|6
1632133810000|2021-09-20 10:30:10|2193.5|2193.2|2193.8|2193.5|2193.9|2193.6|2193.5|2193.2|4
1632133820000|2021-09-20 10:30:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|0
1632133830000|2021-09-20 10:30:30|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|12
1632133840000|2021-09-20 10:30:40|||||||||1
1632133850000|2021-09-20 10:30:50|||||||||4
1632133860000|2021-09-20 10:31:00|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|20
1632133870000|2021-09-20 10:31:10|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|10
1632133880000|2021-09-20 10:31:20|2193.3|2193|2193.1|2192.8|2193.3|2193|2193|2192.7|9
1632133890000|2021-09-20 10:31:30|2193|2192.7|2193|2192.7|2193|2192.7|2192.8|2192.5|6
1632133900000|2021-09-20 10:31:40|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1632133910000|2021-09-20 10:31:50|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|5
1632133920000|2021-09-20 10:32:00|2193.1|2192.8|2193.3|2193|2193.3|2193|2192.7|2192.4|10
1632133930000|2021-09-20 10:32:10|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|4
1632133940000|2021-09-20 10:32:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|0
1632133950000|2021-09-20 10:32:30|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|3
1632133960000|2021-09-20 10:32:40|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|1
1632133970000|2021-09-20 10:32:50|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|1
1632133980000|2021-09-20 10:33:00|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1632133990000|2021-09-20 10:33:10|2193.5|2193.2|2194.2|2193.9|2194.3|2194|2193.5|2193.2|11
1632134000000|2021-09-20 10:33:20|2194.3|2194|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|3
1632134010000|2021-09-20 10:33:30|2194.3|2194|2194|2193.7|2194.3|2194|2194|2193.7|10
1632134020000|2021-09-20 10:33:40|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|10
1632134030000|2021-09-20 10:33:50|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|3
1632134040000|2021-09-20 10:34:00|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|1
1632134060000|2021-09-20 10:34:20|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|5
1632134070000|2021-09-20 10:34:30|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|9
1632134080000|2021-09-20 10:34:40|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|0
1632134090000|2021-09-20 10:34:50|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|5
1632134100000|2021-09-20 10:35:00|2193.5|2193.2|2193.1|2192.8|2193.5|2193.2|2193.1|2192.8|7
1632134110000|2021-09-20 10:35:10|2193|2192.7|2193|2192.7|2193.2|2192.9|2192.7|2192.4|23
1632134120000|2021-09-20 10:35:20|2192.9|2192.6|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|8
1632134130000|2021-09-20 10:35:30|2193|2192.7|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|2
1632134140000|2021-09-20 10:35:40|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|15
1632134150000|2021-09-20 10:35:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|11
1632134160000|2021-09-20 10:36:00|2192.9|2192.6|2193.2|2192.9|2193.3|2193|2192.9|2192.6|1
1632134170000|2021-09-20 10:36:10|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|2
1632134180000|2021-09-20 10:36:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1632134190000|2021-09-20 10:36:30|2193.1|2192.8|2193|2192.7|2193.3|2193|2193|2192.7|16
1632134200000|2021-09-20 10:36:40|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|5
1632134210000|2021-09-20 10:36:50|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|1
1632134220000|2021-09-20 10:37:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|6
1632134230000|2021-09-20 10:37:10|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|5
1632134240000|2021-09-20 10:37:20|2193.1|2192.8|2193.2|2192.9|2193.3|2193|2193.1|2192.8|8
1632134250000|2021-09-20 10:37:30|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|12
1632134260000|2021-09-20 10:37:40|2193.7|2193.4|2192.4|2192.1|2193.7|2193.4|2192.3|2192|95
1632134270000|2021-09-20 10:37:50|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|15
1632134280000|2021-09-20 10:38:00|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.3|2192|36
1632134290000|2021-09-20 10:38:10|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2191.9|2191.6|6
1632134300000|2021-09-20 10:38:20|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|16
1632134310000|2021-09-20 10:38:30|2192|2191.7|2192.2|2191.9|2192.3|2192|2192|2191.7|6
1632134320000|2021-09-20 10:38:40|2192.3|2192|2192.1|2191.8|2192.3|2192|2191.8|2191.5|6
1632134330000|2021-09-20 10:38:50|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.8|2191.5|6
1632134340000|2021-09-20 10:39:00|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|2
1632134350000|2021-09-20 10:39:10|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.8|2191.5|4
1632134360000|2021-09-20 10:39:20|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.6|2191.3|5
1632134370000|2021-09-20 10:39:30|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|7
1632134380000|2021-09-20 10:39:40|2191.6|2191.3|2191.8|2191.5|2192|2191.7|2191.6|2191.3|30
1632134390000|2021-09-20 10:39:50|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|6
1632134400000|2021-09-20 10:40:00|2191.7|2191.4|2191.1|2190.8|2191.7|2191.4|2191.1|2190.8|11
1632134410000|2021-09-20 10:40:10|2191.3|2191|2191.2|2190.9|2191.4|2191.1|2191.1|2190.8|7
1632134420000|2021-09-20 10:40:20|2191.4|2191.1|2191|2190.7|2191.4|2191.1|2191|2190.7|4
1632134430000|2021-09-20 10:40:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|6
1632134440000|2021-09-20 10:40:40|2191.2|2190.9|2191|2190.7|2191.3|2191|2191|2190.7|19
1632134450000|2021-09-20 10:40:50|2191.1|2190.8|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|14
1632134460000|2021-09-20 10:41:00|2190.9|2190.6|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|5
1632134470000|2021-09-20 10:41:10|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.1|2190.8|12
1632134480000|2021-09-20 10:41:20|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|3
1632134490000|2021-09-20 10:41:30|2192|2191.7|2192.6|2192.3|2192.6|2192.3|2192|2191.7|14
1632134500000|2021-09-20 10:41:40|2192.7|2192.4|2192.2|2191.9|2192.7|2192.4|2192.2|2191.9|4
1632134510000|2021-09-20 10:41:50|2192.4|2192.1|2192.5|2192.2|2192.7|2192.4|2192.3|2192|11
1632134520000|2021-09-20 10:42:00|2192.6|2192.3|2192|2191.7|2192.9|2192.6|2192|2191.7|28
1632134530000|2021-09-20 10:42:10|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|17
1632134540000|2021-09-20 10:42:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|4
1632134550000|2021-09-20 10:42:30|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.8|2191.5|1
1632134560000|2021-09-20 10:42:40|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.7|2191.4|5
1632134570000|2021-09-20 10:42:50|2191.9|2191.6|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|1
1632134580000|2021-09-20 10:43:00|2192|2191.7|2191.9|2191.6|2192.2|2191.9|2191.8|2191.5|2
1632134590000|2021-09-20 10:43:10|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|4
1632134600000|2021-09-20 10:43:20|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|6
1632134610000|2021-09-20 10:43:30|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|4
1632134620000|2021-09-20 10:43:40|2191.5|2191.2|2192.1|2191.8|2192.1|2191.8|2191.5|2191.2|10
1632134630000|2021-09-20 10:43:50|2192|2191.7|2192.3|2192|2192.4|2192.1|2192|2191.7|7
1632134640000|2021-09-20 10:44:00|2192.4|2192.1|2192.1|2191.8|2192.7|2192.4|2191.8|2191.5|23
1632134650000|2021-09-20 10:44:10|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|2
1632134660000|2021-09-20 10:44:20|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|3
1632134680000|2021-09-20 10:44:40|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.9|2191.6|4
1632134690000|2021-09-20 10:44:50|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2191.8|2191.5|4
1632134700000|2021-09-20 10:45:00|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|3
1632134710000|2021-09-20 10:45:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|5
1632134720000|2021-09-20 10:45:20|2192.4|2192.1|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|11
1632134730000|2021-09-20 10:45:30|2192.3|2192|2192|2191.7|2192.3|2192|2192|2191.7|7
1632134740000|2021-09-20 10:45:40|2192.2|2191.9|2191.7|2191.4|2192.2|2191.9|2191.7|2191.4|10
1632134750000|2021-09-20 10:45:50|||||||||1
1632134760000|2021-09-20 10:46:00|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|6
1632134770000|2021-09-20 10:46:10|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|4
1632134780000|2021-09-20 10:46:20|2191.8|2191.5|2191.6|2191.3|2192|2191.7|2191.6|2191.3|15
1632134790000|2021-09-20 10:46:30|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|6
1632134800000|2021-09-20 10:46:40|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|1
1632134810000|2021-09-20 10:46:50|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|7
1632134820000|2021-09-20 10:47:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1632134830000|2021-09-20 10:47:10|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.9|2191.6|2
1632134840000|2021-09-20 10:47:20|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|6
1632134850000|2021-09-20 10:47:30|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.2|2191.9|4
1632134860000|2021-09-20 10:47:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|6
1632134870000|2021-09-20 10:47:50|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|11
1632134880000|2021-09-20 10:48:00|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|15
1632134890000|2021-09-20 10:48:10|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|4
1632134900000|2021-09-20 10:48:20|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2192.1|2191.8|5
1632134910000|2021-09-20 10:48:30|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|16
1632134920000|2021-09-20 10:48:40|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|7
1632134930000|2021-09-20 10:48:50|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|5
1632134940000|2021-09-20 10:49:00|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|7
1632134950000|2021-09-20 10:49:10|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|0
1632134960000|2021-09-20 10:49:20|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|5
1632134970000|2021-09-20 10:49:30|2191.9|2191.6|2192.4|2192.1|2192.4|2192.1|2191.9|2191.6|20
1632134980000|2021-09-20 10:49:40|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.4|2192.1|6
1632134990000|2021-09-20 10:49:50|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|7
1632135000000|2021-09-20 10:50:00|2192.5|2192.2|2192.3|2192|2192.7|2192.4|2192.3|2192|8
1632135010000|2021-09-20 10:50:10|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|4
1632135020000|2021-09-20 10:50:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|5
1632135030000|2021-09-20 10:50:30|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|9
1632135040000|2021-09-20 10:50:40|2192.6|2192.3|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|17
1632135050000|2021-09-20 10:50:50|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|5
1632135060000|2021-09-20 10:51:00|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|11
1632135070000|2021-09-20 10:51:10|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.3|2192|6
1632135080000|2021-09-20 10:51:20|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|2
1632135090000|2021-09-20 10:51:30|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|4
1632135100000|2021-09-20 10:51:40|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1632135110000|2021-09-20 10:51:50|2192.6|2192.3|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|12
1632135120000|2021-09-20 10:52:00|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|4
1632135130000|2021-09-20 10:52:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|12
1632135140000|2021-09-20 10:52:20|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|9
1632135150000|2021-09-20 10:52:30|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|1
1632135160000|2021-09-20 10:52:40|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|7
1632135170000|2021-09-20 10:52:50|2192.5|2192.2|2191.6|2191.3|2192.5|2192.2|2191.6|2191.3|14
1632135180000|2021-09-20 10:53:00|2191.4|2191.1|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|26
1632135190000|2021-09-20 10:53:10|2190.6|2190.3|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|17
1632135200000|2021-09-20 10:53:20|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|6
1632135210000|2021-09-20 10:53:30|2190.9|2190.6|2190.6|2190.3|2191|2190.7|2190.6|2190.3|4
1632135220000|2021-09-20 10:53:40|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|4
1632135230000|2021-09-20 10:53:50|2190.6|2190.3|2190.9|2190.6|2191|2190.7|2190.6|2190.3|6
1632135240000|2021-09-20 10:54:00|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|4
1632135250000|2021-09-20 10:54:10|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|4
1632135260000|2021-09-20 10:54:20|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2190.9|2190.6|3
1632135270000|2021-09-20 10:54:30|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|3
1632135280000|2021-09-20 10:54:40|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2191|2190.7|3
1632135290000|2021-09-20 10:54:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|3
1632135300000|2021-09-20 10:55:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|4
1632135310000|2021-09-20 10:55:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|7
1632135320000|2021-09-20 10:55:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|5
1632135330000|2021-09-20 10:55:30|||||||||1
1632135340000|2021-09-20 10:55:40|2190.7|2190.4|2190.2|2189.9|2190.8|2190.5|2190.2|2189.9|20
1632135350000|2021-09-20 10:55:50|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.6|2189.3|21
1632135360000|2021-09-20 10:56:00|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189|2188.7|20
1632135370000|2021-09-20 10:56:10|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|8
1632135380000|2021-09-20 10:56:20|2189.8|2189.5|2189.3|2189|2190.1|2189.8|2189.2|2188.9|39
1632135390000|2021-09-20 10:56:30|2189.1|2188.8|2188.3|2188|2189.1|2188.8|2188.2|2187.9|24
1632135400000|2021-09-20 10:56:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|25
1632135410000|2021-09-20 10:56:50|2188.3|2188|2188.7|2188.4|2188.7|2188.4|2188.1|2187.8|14
1632135420000|2021-09-20 10:57:00|2188.5|2188.2|2189.1|2188.8|2189.1|2188.8|2188.5|2188.2|11
1632135430000|2021-09-20 10:57:10|2189.2|2188.9|2189.4|2189.1|2189.6|2189.3|2189.2|2188.9|10
1632135440000|2021-09-20 10:57:20|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.2|2188.9|3
1632135450000|2021-09-20 10:57:30|2189.4|2189.1|2189.3|2189|2189.6|2189.3|2189.3|2189|21
1632135460000|2021-09-20 10:57:40|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2189.3|2189|8
1632135470000|2021-09-20 10:57:50|2189.5|2189.2|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|1
1632135480000|2021-09-20 10:58:00|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|9
1632135490000|2021-09-20 10:58:10|2190.1|2189.8|2190.3|2190|2190.3|2190|2190|2189.7|7
1632135500000|2021-09-20 10:58:20|2190.2|2189.9|2190|2189.7|2190.4|2190.1|2189.9|2189.6|17
1632135510000|2021-09-20 10:58:30|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|2
1632135520000|2021-09-20 10:58:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|0
1632135530000|2021-09-20 10:58:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|15
1632135540000|2021-09-20 10:59:00|2190|2189.7|2190|2189.7|2190.1|2189.8|2189.9|2189.6|10
1632135550000|2021-09-20 10:59:10|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|0
1632135560000|2021-09-20 10:59:20|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.8|2189.5|15
1632135570000|2021-09-20 10:59:30|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|2
1632135580000|2021-09-20 10:59:40|2190|2189.7|2190.4|2190.1|2190.5|2190.2|2190|2189.7|5
1632135590000|2021-09-20 10:59:50|2190.5|2190.2|2190.4|2190.1|2190.6|2190.3|2190.3|2190|10
1632135600000|2021-09-20 11:00:00|2190.9|2190.6|2191.4|2191.1|2191.9|2191.6|2190.9|2190.6|106
1632135610000|2021-09-20 11:00:10|2191.3|2191|2191|2190.7|2191.4|2191.1|2191|2190.7|7
1632135620000|2021-09-20 11:00:20|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.6|2190.3|20
1632135630000|2021-09-20 11:00:30|2190.8|2190.5|2191.1|2190.8|2191.4|2191.1|2190.8|2190.5|21
1632135640000|2021-09-20 11:00:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191|2190.7|4
1632135650000|2021-09-20 11:00:50|2191|2190.7|2191.5|2191.2|2191.5|2191.2|2191|2190.7|5
1632135660000|2021-09-20 11:01:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|47
1632135670000|2021-09-20 11:01:10|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|29
1632135680000|2021-09-20 11:01:20|2192.2|2191.9|2192.5|2192.2|2192.6|2192.3|2192.2|2191.9|17
1632135690000|2021-09-20 11:01:30|2192.6|2192.3|2192|2191.7|2192.6|2192.3|2192|2191.7|15
1632135700000|2021-09-20 11:01:40|2191.8|2191.5|2190.6|2190.3|2191.9|2191.6|2190.5|2190.2|126
1632135710000|2021-09-20 11:01:50|2190.5|2190.2|2190.7|2190.4|2190.8|2190.5|2190.5|2190.2|17
1632135720000|2021-09-20 11:02:00|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|5
1632135730000|2021-09-20 11:02:10|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|39
1632135740000|2021-09-20 11:02:20|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|8
1632135750000|2021-09-20 11:02:30|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|3
1632135760000|2021-09-20 11:02:40|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|2
1632135770000|2021-09-20 11:02:50|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|6
1632135780000|2021-09-20 11:03:00|2190.7|2190.4|2191.2|2190.9|2191.2|2190.9|2190.7|2190.4|2
1632135790000|2021-09-20 11:03:10|2191.1|2190.8|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|5
1632135800000|2021-09-20 11:03:20|2191.5|2191.2|2191.8|2191.5|2192|2191.7|2191.5|2191.2|7
1632135810000|2021-09-20 11:03:30|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.5|2191.2|11
1632135820000|2021-09-20 11:03:40|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|3
1632135830000|2021-09-20 11:03:50|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|4
1632135840000|2021-09-20 11:04:00|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|5
1632135850000|2021-09-20 11:04:10|2192.3|2192|2192.3|2192|2192.5|2192.2|2192.3|2192|7
1632135860000|2021-09-20 11:04:20|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|3
1632135870000|2021-09-20 11:04:30|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|6
1632135880000|2021-09-20 11:04:40|2192.2|2191.9|2190.9|2190.6|2192.4|2192.1|2190.4|2190.1|157
1632135890000|2021-09-20 11:04:50|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|12
1632135900000|2021-09-20 11:05:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|34
1632135910000|2021-09-20 11:05:10|2191.2|2190.9|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|2
1632135930000|2021-09-20 11:05:30|2190.9|2190.6|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|11
1632135940000|2021-09-20 11:05:40|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.3|2191|5
1632135950000|2021-09-20 11:05:50|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|1
1632135960000|2021-09-20 11:06:00|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.2|2190.9|7
1632135970000|2021-09-20 11:06:10|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|1
1632135980000|2021-09-20 11:06:20|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191.1|2190.8|5
1632135990000|2021-09-20 11:06:30|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191|2190.7|3
1632136000000|2021-09-20 11:06:40|2191|2190.7|2191.1|2190.8|2191.2|2190.9|2191|2190.7|4
1632136010000|2021-09-20 11:06:50|2191.2|2190.9|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|8
1632136020000|2021-09-20 11:07:00|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|6
1632136030000|2021-09-20 11:07:10|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1632136040000|2021-09-20 11:07:20|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|0
1632136050000|2021-09-20 11:07:30|2190.8|2190.5|2191.3|2191|2191.4|2191.1|2190.8|2190.5|5
1632136060000|2021-09-20 11:07:40|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1632136070000|2021-09-20 11:07:50|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.3|2191|2
1632136080000|2021-09-20 11:08:00|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|2
1632136090000|2021-09-20 11:08:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|3
1632136100000|2021-09-20 11:08:20|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|3
1632136110000|2021-09-20 11:08:30|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|2
1632136120000|2021-09-20 11:08:40|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.1|2190.8|10
1632136130000|2021-09-20 11:08:50|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|9
1632136140000|2021-09-20 11:09:00|2190.9|2190.6|2190.2|2189.9|2190.9|2190.6|2190.2|2189.9|12
1632136150000|2021-09-20 11:09:10|2190.3|2190|2190.3|2190|2190.3|2190|2190|2189.7|9
1632136160000|2021-09-20 11:09:20|2190.2|2189.9|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|3
1632136170000|2021-09-20 11:09:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1632136180000|2021-09-20 11:09:40|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.4|2190.1|11
1632136190000|2021-09-20 11:09:50|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|2
1632136200000|2021-09-20 11:10:00|2190.9|2190.6|2191.5|2191.2|2191.5|2191.2|2190.8|2190.5|12
1632136210000|2021-09-20 11:10:10|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|0
1632136220000|2021-09-20 11:10:20|2191.6|2191.3|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|11
1632136230000|2021-09-20 11:10:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1632136240000|2021-09-20 11:10:40|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|1
1632136250000|2021-09-20 11:10:50|2191.9|2191.6|2192|2191.7|2192.2|2191.9|2191.9|2191.6|5
1632136260000|2021-09-20 11:11:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|0
1632136270000|2021-09-20 11:11:10|2192.2|2191.9|2192|2191.7|2192.3|2192|2191.8|2191.5|16
1632136280000|2021-09-20 11:11:20|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|0
1632136290000|2021-09-20 11:11:30|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|6
1632136300000|2021-09-20 11:11:40|2192|2191.7|2192.1|2191.8|2192.2|2191.9|2192|2191.7|1
1632136310000|2021-09-20 11:11:50|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|5
1632136320000|2021-09-20 11:12:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|14
1632136330000|2021-09-20 11:12:10|2192|2191.7|2192.5|2192.2|2192.5|2192.2|2192|2191.7|14
1632136340000|2021-09-20 11:12:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|0
1632136350000|2021-09-20 11:12:30|2192.7|2192.4|2193.2|2192.9|2193.2|2192.9|2192.7|2192.4|21
1632136360000|2021-09-20 11:12:40|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|121
1632136370000|2021-09-20 11:12:50|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.4|2191.1|16
1632136380000|2021-09-20 11:13:00|2191.8|2191.5|2191.8|2191.5|2192.1|2191.8|2191.6|2191.3|72
1632136390000|2021-09-20 11:13:10|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|4
1632136400000|2021-09-20 11:13:20|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|4
1632136410000|2021-09-20 11:13:30|2191.6|2191.3|2191.9|2191.6|2192.1|2191.8|2191.6|2191.3|16
1632136420000|2021-09-20 11:13:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1632136430000|2021-09-20 11:13:50|2191.7|2191.4|2191.7|2191.4|2192|2191.7|2191.7|2191.4|5
1632136440000|2021-09-20 11:14:00|2191.6|2191.3|2191.8|2191.5|2192|2191.7|2191.5|2191.2|2
1632136450000|2021-09-20 11:14:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1632136460000|2021-09-20 11:14:20|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|1
1632136470000|2021-09-20 11:14:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1632136480000|2021-09-20 11:14:40|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|1
1632136510000|2021-09-20 11:15:10|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|4
1632136520000|2021-09-20 11:15:20|2192.3|2192|2191.6|2191.3|2192.3|2192|2191.6|2191.3|14
1632136530000|2021-09-20 11:15:30|2191.5|2191.2|2191.8|2191.5|2191.9|2191.6|2191.5|2191.2|6
1632136540000|2021-09-20 11:15:40|2191.9|2191.6|2191.5|2191.2|2192|2191.7|2191.5|2191.2|4
1632136550000|2021-09-20 11:15:50|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|5
1632136560000|2021-09-20 11:16:00|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|1
1632136570000|2021-09-20 11:16:10|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|50
1632136580000|2021-09-20 11:16:20|2190.8|2190.5|2190.9|2190.6|2191|2190.7|2190.6|2190.3|26
1632136590000|2021-09-20 11:16:30|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|56
1632136600000|2021-09-20 11:16:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|3
1632136620000|2021-09-20 11:17:00|2191|2190.7|2190.6|2190.3|2191|2190.7|2190.4|2190.1|16
1632136630000|2021-09-20 11:17:10|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|0
1632136640000|2021-09-20 11:17:20|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1632136650000|2021-09-20 11:17:30|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|2
1632136660000|2021-09-20 11:17:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|8
1632136670000|2021-09-20 11:17:50|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.1|2189.8|11
1632136680000|2021-09-20 11:18:00|2190.6|2190.3|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|2
1632136690000|2021-09-20 11:18:10|2190.5|2190.2|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|1
1632136700000|2021-09-20 11:18:20|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|2
1632136710000|2021-09-20 11:18:30|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|5
1632136720000|2021-09-20 11:18:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|1
1632136730000|2021-09-20 11:18:50|2190.2|2189.9|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|4
1632136740000|2021-09-20 11:19:00|2190.6|2190.3|2190.4|2190.1|2190.7|2190.4|2190.3|2190|13
1632136750000|2021-09-20 11:19:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|3
1632136760000|2021-09-20 11:19:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|5
1632136770000|2021-09-20 11:19:30|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|2
1632136780000|2021-09-20 11:19:40|2190.3|2190|2190.3|2190|2190.3|2190|2190.1|2189.8|14
1632136790000|2021-09-20 11:19:50|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.8|2189.5|17
1632136800000|2021-09-20 11:20:00|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.7|2189.4|5
1632136810000|2021-09-20 11:20:10|2189.7|2189.4|2189.2|2188.9|2189.8|2189.5|2189.2|2188.9|6
1632136820000|2021-09-20 11:20:20|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|17
1632136830000|2021-09-20 11:20:30|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.2|2188.9|3
1632136840000|2021-09-20 11:20:40|2189.2|2188.9|2188.7|2188.4|2189.3|2189|2188.4|2188.1|19
1632136850000|2021-09-20 11:20:50|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.8|2188.5|4
1632136860000|2021-09-20 11:21:00|2189|2188.7|2188.6|2188.3|2189.1|2188.8|2188.5|2188.2|12
1632136870000|2021-09-20 11:21:10|2188.1|2187.8|2188.3|2188|2188.3|2188|2187.7|2187.4|52
1632136880000|2021-09-20 11:21:20|2188.1|2187.8|2189.2|2188.9|2189.2|2188.9|2188.1|2187.8|7
1632136890000|2021-09-20 11:21:30|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|10
1632136900000|2021-09-20 11:21:40|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.8|2188.5|1
1632136910000|2021-09-20 11:21:50|2189|2188.7|2187.7|2187.4|2189.4|2189.1|2187.6|2187.3|62
1632136920000|2021-09-20 11:22:00|2187.6|2187.3|2188.4|2188.1|2188.4|2188.1|2187.6|2187.3|25
1632136930000|2021-09-20 11:22:10|2188.2|2187.9|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|7
1632136940000|2021-09-20 11:22:20|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|7
1632136950000|2021-09-20 11:22:30|2188|2187.7|2188|2187.7|2188.2|2187.9|2187.7|2187.4|17
1632136960000|2021-09-20 11:22:40|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|10
1632136970000|2021-09-20 11:22:50|2187.9|2187.6|2187.3|2187|2187.9|2187.6|2187|2186.7|83
1632136980000|2021-09-20 11:23:00|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2187|2186.7|15
1632136990000|2021-09-20 11:23:10|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.7|2186.4|9
1632137000000|2021-09-20 11:23:20|2186.9|2186.6|2187|2186.7|2187.2|2186.9|2186.9|2186.6|5
1632137010000|2021-09-20 11:23:30|2186.8|2186.5|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|10
1632137020000|2021-09-20 11:23:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|26
1632137030000|2021-09-20 11:23:50|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|30
1632137040000|2021-09-20 11:24:00|2187.1|2186.8|2186.4|2186.1|2187.2|2186.9|2186.3|2186|11
1632137050000|2021-09-20 11:24:10|2186.3|2186|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|12
1632137060000|2021-09-20 11:24:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|7
1632137070000|2021-09-20 11:24:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|3
1632137080000|2021-09-20 11:24:40|2186.9|2186.6|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|9
1632137090000|2021-09-20 11:24:50|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.4|2186.1|26
1632137100000|2021-09-20 11:25:00|2186.9|2186.6|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|16
1632137110000|2021-09-20 11:25:10|2186.7|2186.4|2187.1|2186.8|2187.1|2186.8|2186.6|2186.3|15
1632137120000|2021-09-20 11:25:20|2186.8|2186.5|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|18
1632137130000|2021-09-20 11:25:30|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.8|2186.5|3
1632137140000|2021-09-20 11:25:40|2187.1|2186.8|2187.4|2187.1|2187.5|2187.2|2187.1|2186.8|3
1632137150000|2021-09-20 11:25:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|3
1632137160000|2021-09-20 11:26:00|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|11
1632137170000|2021-09-20 11:26:10|2187.5|2187.2|2186.9|2186.6|2187.5|2187.2|2186.8|2186.5|14
1632137180000|2021-09-20 11:26:20|2187|2186.7|2187|2186.7|2187.2|2186.9|2186.8|2186.5|5
1632137190000|2021-09-20 11:26:30|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.7|2186.4|5
1632137200000|2021-09-20 11:26:40|2186.9|2186.6|2187.2|2186.9|2187.5|2187.2|2186.8|2186.5|113
1632137210000|2021-09-20 11:26:50|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.7|2186.4|5
1632137220000|2021-09-20 11:27:00|2186.9|2186.6|2187.7|2187.4|2187.7|2187.4|2186.9|2186.6|9
1632137230000|2021-09-20 11:27:10|2187.2|2186.9|2187.4|2187.1|2187.6|2187.3|2187.2|2186.9|9
1632137240000|2021-09-20 11:27:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|4
1632137250000|2021-09-20 11:27:30|2187.6|2187.3|2187.6|2187.3|2188.2|2187.9|2187.6|2187.3|8
1632137260000|2021-09-20 11:27:40|2188|2187.7|2187.8|2187.5|2188.2|2187.9|2187.4|2187.1|19
1632137270000|2021-09-20 11:27:50|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2187.7|2187.4|5
1632137280000|2021-09-20 11:28:00|2187.9|2187.6|2187.3|2187|2187.9|2187.6|2187.2|2186.9|19
1632137290000|2021-09-20 11:28:10|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|9
1632137300000|2021-09-20 11:28:20|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|20
1632137310000|2021-09-20 11:28:30|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|3
1632137320000|2021-09-20 11:28:40|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|5
1632137330000|2021-09-20 11:28:50|2187.3|2187|2187.8|2187.5|2187.8|2187.5|2187.1|2186.8|5
1632137340000|2021-09-20 11:29:00|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|12
1632137350000|2021-09-20 11:29:10|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.6|2187.3|2
1632137360000|2021-09-20 11:29:20|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.6|2187.3|6
1632137370000|2021-09-20 11:29:30|2187.8|2187.5|2188|2187.7|2188.1|2187.8|2187.7|2187.4|14
1632137380000|2021-09-20 11:29:40|2188.1|2187.8|2188.4|2188.1|2188.7|2188.4|2188.1|2187.8|18
1632137390000|2021-09-20 11:29:50|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.3|2188|6
1632137400000|2021-09-20 11:30:00|2189.3|2189|2188.6|2188.3|2189.3|2189|2188.2|2187.9|121
1632137410000|2021-09-20 11:30:10|2188.3|2188|2186.8|2186.5|2188.3|2188|2186.8|2186.5|34
1632137420000|2021-09-20 11:30:20|2186.9|2186.6|2185.8|2185.5|2187|2186.7|2185.7|2185.4|52
1632137430000|2021-09-20 11:30:30|2185.7|2185.4|2185.8|2185.5|2186|2185.7|2185.2|2184.9|42
1632137440000|2021-09-20 11:30:40|2185.9|2185.6|2185.1|2184.8|2185.9|2185.6|2185.1|2184.8|31
1632137450000|2021-09-20 11:30:50|2185.2|2184.9|2184.8|2184.5|2185.3|2185|2184.6|2184.3|42
1632137460000|2021-09-20 11:31:00|2184.7|2184.4|2185.7|2185.4|2185.7|2185.4|2184.7|2184.4|33
1632137470000|2021-09-20 11:31:10|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|7
1632137480000|2021-09-20 11:31:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|10
1632137490000|2021-09-20 11:31:30|2185.9|2185.6|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|18
1632137500000|2021-09-20 11:31:40|2186.2|2185.9|2186.3|2186|2186.6|2186.3|2186.2|2185.9|40
1632137510000|2021-09-20 11:31:50|2186.1|2185.8|2186|2185.7|2186.3|2186|2185.9|2185.6|14
1632137520000|2021-09-20 11:32:00|2185.9|2185.6|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|21
1632137530000|2021-09-20 11:32:10|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|24
1632137540000|2021-09-20 11:32:20|2185.9|2185.6|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|40
1632137550000|2021-09-20 11:32:30|2185.7|2185.4|2185.3|2185|2185.7|2185.4|2185.3|2185|64
1632137560000|2021-09-20 11:32:40|2185.4|2185.1|2184.9|2184.6|2185.6|2185.3|2184.9|2184.6|26
1632137570000|2021-09-20 11:32:50|2185|2184.7|2184.6|2184.3|2185.2|2184.9|2184.6|2184.3|23
1632137580000|2021-09-20 11:33:00|2184.7|2184.4|2184.3|2184|2184.8|2184.5|2184.3|2184|11
1632137590000|2021-09-20 11:33:10|2184.4|2184.1|2183.5|2183.2|2184.4|2184.1|2183.4|2183.1|91
1632137600000|2021-09-20 11:33:20|2183.8|2183.5|2184.6|2184.3|2184.6|2184.3|2183.8|2183.5|11
1632137610000|2021-09-20 11:33:30|2184.5|2184.2|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|4
1632137620000|2021-09-20 11:33:40|2184.4|2184.1|2185|2184.7|2185|2184.7|2184.4|2184.1|51
1632137630000|2021-09-20 11:33:50|2185.1|2184.8|2184.5|2184.2|2185.1|2184.8|2184.5|2184.2|19
1632137640000|2021-09-20 11:34:00|2184.6|2184.3|2182.9|2182.6|2184.6|2184.3|2182.9|2182.6|106
1632137650000|2021-09-20 11:34:10|2182.8|2182.5|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|25
1632137660000|2021-09-20 11:34:20|2183.2|2182.9|2183.6|2183.3|2183.7|2183.4|2183.2|2182.9|32
1632137670000|2021-09-20 11:34:30|2183.5|2183.2|2183.8|2183.5|2184|2183.7|2183.5|2183.2|15
1632137680000|2021-09-20 11:34:40|2183.9|2183.6|2184.5|2184.2|2184.6|2184.3|2183.9|2183.6|7
1632137690000|2021-09-20 11:34:50|2184.4|2184.1|2183.9|2183.6|2184.5|2184.2|2183.7|2183.4|6
1632137700000|2021-09-20 11:35:00|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.5|2183.2|13
1632137710000|2021-09-20 11:35:10|2183.6|2183.3|2184|2183.7|2184|2183.7|2183.5|2183.2|9
1632137720000|2021-09-20 11:35:20|2184.2|2183.9|2183.9|2183.6|2184.2|2183.9|2183.8|2183.5|4
1632137730000|2021-09-20 11:35:30|2183.8|2183.5|2183.8|2183.5|2184|2183.7|2183.8|2183.5|2
1632137740000|2021-09-20 11:35:40|2183.9|2183.6|2184.3|2184|2184.5|2184.2|2183.8|2183.5|4
1632137750000|2021-09-20 11:35:50|2184.4|2184.1|2184.5|2184.2|2184.6|2184.3|2184.2|2183.9|3
1632137760000|2021-09-20 11:36:00|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.3|2184|3
1632137770000|2021-09-20 11:36:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|5
1632137780000|2021-09-20 11:36:20|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.5|2184.2|9
1632137790000|2021-09-20 11:36:30|2185.1|2184.8|2185.1|2184.8|2185.3|2185|2184.8|2184.5|19
1632137800000|2021-09-20 11:36:40|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.2|2183.9|16
1632137810000|2021-09-20 11:36:50|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|5
1632137820000|2021-09-20 11:37:00|2184.6|2184.3|2184.8|2184.5|2184.9|2184.6|2184.6|2184.3|8
1632137830000|2021-09-20 11:37:10|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.7|2184.4|5
1632137840000|2021-09-20 11:37:20|2185.1|2184.8|2185.6|2185.3|2185.7|2185.4|2185.1|2184.8|11
1632137850000|2021-09-20 11:37:30|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.7|2185.4|12
1632137860000|2021-09-20 11:37:40|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|22
1632137870000|2021-09-20 11:37:50|2186.1|2185.8|2186|2185.7|2186.3|2186|2185.7|2185.4|30
1632137880000|2021-09-20 11:38:00|2186.2|2185.9|2185.7|2185.4|2186.2|2185.9|2185.7|2185.4|15
1632137890000|2021-09-20 11:38:10|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.3|2185|9
1632137900000|2021-09-20 11:38:20|2185.9|2185.6|2186.2|2185.9|2186.3|2186|2185.9|2185.6|4
1632137910000|2021-09-20 11:38:30|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|10
1632137920000|2021-09-20 11:38:40|2185.9|2185.6|2186.3|2186|2186.3|2186|2185.9|2185.6|4
1632137930000|2021-09-20 11:38:50|2186.2|2185.9|2186.5|2186.2|2186.6|2186.3|2186.1|2185.8|12
1632137940000|2021-09-20 11:39:00|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|3
1632137950000|2021-09-20 11:39:10|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|3
1632137960000|2021-09-20 11:39:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|6
1632137970000|2021-09-20 11:39:30|2186.9|2186.6|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|37
1632137980000|2021-09-20 11:39:40|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|8
1632137990000|2021-09-20 11:39:50|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|8
1632138000000|2021-09-20 11:40:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|8
1632138010000|2021-09-20 11:40:10|2186.3|2186|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|10
1632138020000|2021-09-20 11:40:20|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|1
1632138030000|2021-09-20 11:40:30|2186.7|2186.4|2186.6|2186.3|2186.9|2186.6|2186.5|2186.2|13
1632138040000|2021-09-20 11:40:40|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|1
1632138050000|2021-09-20 11:40:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|4
1632138060000|2021-09-20 11:41:00|2187|2186.7|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|7
1632138070000|2021-09-20 11:41:10|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.7|2186.4|14
1632138080000|2021-09-20 11:41:20|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|8
1632138090000|2021-09-20 11:41:30|2187|2186.7|2185.8|2185.5|2187|2186.7|2185.8|2185.5|52
1632138100000|2021-09-20 11:41:40|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|15
1632138110000|2021-09-20 11:41:50|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|10
1632138120000|2021-09-20 11:42:00|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2184.8|2184.5|18
1632138130000|2021-09-20 11:42:10|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|27
1632138140000|2021-09-20 11:42:20|2185.5|2185.2|2185.3|2185|2185.8|2185.5|2185.3|2185|17
1632138150000|2021-09-20 11:42:30|2185.2|2184.9|2185.4|2185.1|2185.7|2185.4|2185.2|2184.9|17
1632138160000|2021-09-20 11:42:40|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.3|2185|7
1632138170000|2021-09-20 11:42:50|2185.3|2185|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|25
1632138180000|2021-09-20 11:43:00|2185|2184.7|2185|2184.7|2185|2184.7|2184.6|2184.3|5
1632138190000|2021-09-20 11:43:10|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|2
1632138200000|2021-09-20 11:43:20|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.7|2184.4|3
1632138210000|2021-09-20 11:43:30|2184.7|2184.4|2185.5|2185.2|2185.5|2185.2|2184.7|2184.4|28
1632138220000|2021-09-20 11:43:40|2185.6|2185.3|2185.3|2185|2185.8|2185.5|2185.3|2185|6
1632138230000|2021-09-20 11:43:50|2185.4|2185.1|2185.4|2185.1|2185.6|2185.3|2185.3|2185|5
1632138240000|2021-09-20 11:44:00|2185.5|2185.2|2185.9|2185.6|2186.1|2185.8|2185.4|2185.1|5
1632138250000|2021-09-20 11:44:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|0
1632138260000|2021-09-20 11:44:20|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.4|2185.1|6
1632138270000|2021-09-20 11:44:30|2185.8|2185.5|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|2
1632138280000|2021-09-20 11:44:40|2185.4|2185.1|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|6
1632138290000|2021-09-20 11:44:50|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.6|2185.3|0
1632138300000|2021-09-20 11:45:00|2186.2|2185.9|2185.7|2185.4|2186.3|2186|2185.7|2185.4|5
1632138310000|2021-09-20 11:45:10|2185.6|2185.3|2184.8|2184.5|2185.6|2185.3|2184.5|2184.2|32
1632138320000|2021-09-20 11:45:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1632138330000|2021-09-20 11:45:30|2184.6|2184.3|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|12
1632138340000|2021-09-20 11:45:40|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.4|2184.1|15
1632138350000|2021-09-20 11:45:50|2184.4|2184.1|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|8
1632138360000|2021-09-20 11:46:00|2184.1|2183.8|2184.3|2184|2184.3|2184|2183.8|2183.5|13
1632138370000|2021-09-20 11:46:10|2184.2|2183.9|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|3
1632138380000|2021-09-20 11:46:20|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|11
1632138390000|2021-09-20 11:46:30|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|2
1632138400000|2021-09-20 11:46:40|2184.7|2184.4|2184.9|2184.6|2185.1|2184.8|2184.6|2184.3|6
1632138410000|2021-09-20 11:46:50|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|8
1632138420000|2021-09-20 11:47:00|2185.2|2184.9|2185.3|2185|2185.3|2185|2185|2184.7|4
1632138430000|2021-09-20 11:47:10|2185.4|2185.1|2185.6|2185.3|2186.1|2185.8|2185.4|2185.1|11
1632138440000|2021-09-20 11:47:20|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|1
1632138450000|2021-09-20 11:47:30|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|1
1632138460000|2021-09-20 11:47:40|2185.4|2185.1|2185.6|2185.3|2186|2185.7|2185.4|2185.1|15
1632138470000|2021-09-20 11:47:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|2
1632138480000|2021-09-20 11:48:00|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|2
1632138490000|2021-09-20 11:48:10|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|9
1632138500000|2021-09-20 11:48:20|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|2
1632138510000|2021-09-20 11:48:30|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|5
1632138530000|2021-09-20 11:48:50|2185.6|2185.3|2185|2184.7|2185.6|2185.3|2185|2184.7|5
1632138540000|2021-09-20 11:49:00|2185.2|2184.9|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|18
1632138550000|2021-09-20 11:49:10|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1632138560000|2021-09-20 11:49:20|2185|2184.7|2185.5|2185.2|2185.7|2185.4|2185|2184.7|39
1632138570000|2021-09-20 11:49:30|2185.4|2185.1|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|5
1632138580000|2021-09-20 11:49:40|2185|2184.7|2185.1|2184.8|2185.3|2185|2184.9|2184.6|4
1632138590000|2021-09-20 11:49:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|7
1632138600000|2021-09-20 11:50:00|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|6
1632138610000|2021-09-20 11:50:10|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|13
1632138620000|2021-09-20 11:50:20|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|2
1632138630000|2021-09-20 11:50:30|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|8
1632138640000|2021-09-20 11:50:40|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2185.1|2184.8|6
1632138650000|2021-09-20 11:50:50|2185.7|2185.4|2185.1|2184.8|2185.7|2185.4|2185.1|2184.8|7
1632138660000|2021-09-20 11:51:00|2185.2|2184.9|2185.9|2185.6|2186.1|2185.8|2185.2|2184.9|29
1632138670000|2021-09-20 11:51:10|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2185.8|2185.5|9
1632138680000|2021-09-20 11:51:20|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|1
1632138690000|2021-09-20 11:51:30|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|9
1632138700000|2021-09-20 11:51:40|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.8|2184.5|33
1632138710000|2021-09-20 11:51:50|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|13
1632138720000|2021-09-20 11:52:00|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.6|2184.3|16
1632138730000|2021-09-20 11:52:10|2185.1|2184.8|2184.7|2184.4|2185.2|2184.9|2184.7|2184.4|4
1632138740000|2021-09-20 11:52:20|2184.6|2184.3|2183.5|2183.2|2184.6|2184.3|2183.5|2183.2|20
1632138750000|2021-09-20 11:52:30|2183.6|2183.3|2183.7|2183.4|2184|2183.7|2183.4|2183.1|81
1632138760000|2021-09-20 11:52:40|2183.6|2183.3|2183|2182.7|2183.6|2183.3|2183|2182.7|47
1632138770000|2021-09-20 11:52:50|2182.8|2182.5|2182.4|2182.1|2182.8|2182.5|2182.2|2181.9|127
1632138780000|2021-09-20 11:53:00|2182.6|2182.3|2182.7|2182.4|2182.9|2182.6|2182.5|2182.2|37
1632138790000|2021-09-20 11:53:10|2182.8|2182.5|2182.9|2182.6|2183.2|2182.9|2182.7|2182.4|8
1632138800000|2021-09-20 11:53:20|2182.8|2182.5|2182.6|2182.3|2182.9|2182.6|2182.6|2182.3|7
1632138810000|2021-09-20 11:53:30|2182.7|2182.4|2183.2|2182.9|2183.2|2182.9|2182.7|2182.4|9
1632138820000|2021-09-20 11:53:40|2183.3|2183|2182.9|2182.6|2183.3|2183|2182.8|2182.5|11
1632138830000|2021-09-20 11:53:50|2182.8|2182.5|2183|2182.7|2183.5|2183.2|2182.8|2182.5|15
1632138840000|2021-09-20 11:54:00|2182.9|2182.6|2182.8|2182.5|2183|2182.7|2182.7|2182.4|6
1632138850000|2021-09-20 11:54:10|2182.9|2182.6|2182.4|2182.1|2182.9|2182.6|2182.3|2182|11
1632138860000|2021-09-20 11:54:20|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.3|2182|15
1632138870000|2021-09-20 11:54:30|2182.2|2181.9|2182.4|2182.1|2182.5|2182.2|2182.2|2181.9|43
1632138880000|2021-09-20 11:54:40|2182.3|2182|2182|2181.7|2182.5|2182.2|2182|2181.7|37
1632138890000|2021-09-20 11:54:50|2182.1|2181.8|2182|2181.7|2182.3|2182|2182|2181.7|45
1632138900000|2021-09-20 11:55:00|2181.2|2180.9|2182.3|2182|2182.3|2182|2181.1|2180.8|108
1632138910000|2021-09-20 11:55:10|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.4|2181.1|89
1632138920000|2021-09-20 11:55:20|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|34
1632138930000|2021-09-20 11:55:30|2181.6|2181.3|2181.2|2180.9|2181.6|2181.3|2181|2180.7|42
1632138940000|2021-09-20 11:55:40|2181.3|2181|2181.1|2180.8|2181.3|2181|2181.1|2180.8|14
1632138950000|2021-09-20 11:55:50|2180.8|2180.5|2180.8|2180.5|2181|2180.7|2180.7|2180.4|55
1632138960000|2021-09-20 11:56:00|2180.7|2180.4|2181.6|2181.3|2181.6|2181.3|2180.7|2180.4|32
1632138970000|2021-09-20 11:56:10|2181.7|2181.4|2181.8|2181.5|2182.4|2182.1|2181.7|2181.4|29
1632138980000|2021-09-20 11:56:20|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|2
1632138990000|2021-09-20 11:56:30|2182.1|2181.8|2181.1|2180.8|2182.3|2182|2181.1|2180.8|19
1632139000000|2021-09-20 11:56:40|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.2|2180.9|12
1632139010000|2021-09-20 11:56:50|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.2|2180.9|7
1632139020000|2021-09-20 11:57:00|2181.1|2180.8|2181.5|2181.2|2181.5|2181.2|2181.1|2180.8|15
1632139030000|2021-09-20 11:57:10|2181.3|2181|2181.3|2181|2181.5|2181.2|2181.3|2181|4
1632139040000|2021-09-20 11:57:20|2181.6|2181.3|2182.1|2181.8|2182.1|2181.8|2181.6|2181.3|20
1632139050000|2021-09-20 11:57:30|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.8|2181.5|1
1632139060000|2021-09-20 11:57:40|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.9|2181.6|6
1632139070000|2021-09-20 11:57:50|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.4|2181.1|10
1632139080000|2021-09-20 11:58:00|2181.4|2181.1|2181|2180.7|2181.4|2181.1|2181|2180.7|7
1632139090000|2021-09-20 11:58:10|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2181|2180.7|5
1632139100000|2021-09-20 11:58:20|2181.2|2180.9|2180.7|2180.4|2181.2|2180.9|2180.7|2180.4|18
1632139110000|2021-09-20 11:58:30|2180.9|2180.6|2181.1|2180.8|2181.1|2180.8|2180.9|2180.6|13
1632139120000|2021-09-20 11:58:40|2181.3|2181|2181.1|2180.8|2181.3|2181|2181|2180.7|9
1632139130000|2021-09-20 11:58:50|2181.2|2180.9|2181.5|2181.2|2181.6|2181.3|2181.2|2180.9|8
1632139140000|2021-09-20 11:59:00|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.3|2181|7
1632139150000|2021-09-20 11:59:10|2181.6|2181.3|2181.3|2181|2181.7|2181.4|2181.3|2181|2
1632139160000|2021-09-20 11:59:20|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|4
1632139170000|2021-09-20 11:59:30|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|2
1632139180000|2021-09-20 11:59:40|2181.1|2180.8|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|7
1632139190000|2021-09-20 11:59:50|2181.5|2181.2|2180.8|2180.5|2181.6|2181.3|2180.7|2180.4|126
1632139200000|2021-09-20 12:00:00|2180.6|2180.3|2179.8|2179.5|2180.6|2180.3|2179.5|2179.2|172
1632139210000|2021-09-20 12:00:10|2179.6|2179.3|2179.3|2179|2179.8|2179.5|2179.2|2178.9|73
1632139220000|2021-09-20 12:00:20|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.1|2178.8|18
1632139230000|2021-09-20 12:00:30|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|15
1632139240000|2021-09-20 12:00:40|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|20
1632139250000|2021-09-20 12:00:50|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2179|2178.7|5
1632139260000|2021-09-20 12:01:00|2179|2178.7|2178.9|2178.6|2179.1|2178.8|2178.9|2178.6|104
1632139270000|2021-09-20 12:01:10|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.7|2178.4|50
1632139280000|2021-09-20 12:01:20|2179|2178.7|2180.7|2180.4|2180.8|2180.5|2179|2178.7|63
1632139290000|2021-09-20 12:01:30|2180.5|2180.2|2180|2179.7|2180.6|2180.3|2180|2179.7|11
1632139300000|2021-09-20 12:01:40|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2179.8|2179.5|10
1632139310000|2021-09-20 12:01:50|2180.1|2179.8|2180.3|2180|2180.4|2180.1|2180.1|2179.8|8
1632139320000|2021-09-20 12:02:00|2180|2179.7|2180.5|2180.2|2180.5|2180.2|2179.9|2179.6|17
1632139330000|2021-09-20 12:02:10|2180.4|2180.1|2180.1|2179.8|2180.4|2180.1|2180.1|2179.8|14
1632139340000|2021-09-20 12:02:20|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.1|2179.8|5
1632139350000|2021-09-20 12:02:30|2180.4|2180.1|2179.6|2179.3|2180.4|2180.1|2179.5|2179.2|36
1632139360000|2021-09-20 12:02:40|2179.7|2179.4|2181.6|2181.3|2181.7|2181.4|2179.6|2179.3|42
1632139370000|2021-09-20 12:02:50|2181.8|2181.5|2182.4|2182.1|2182.4|2182.1|2181.7|2181.4|16
1632139380000|2021-09-20 12:03:00|2182.3|2182|2181.6|2181.3|2182.4|2182.1|2181.6|2181.3|11
1632139390000|2021-09-20 12:03:10|2181.9|2181.6|2182.1|2181.8|2182.7|2182.4|2181.9|2181.6|25
1632139400000|2021-09-20 12:03:20|2182|2181.7|2182.4|2182.1|2182.6|2182.3|2181.9|2181.6|10
1632139410000|2021-09-20 12:03:30|2182.5|2182.2|2182.6|2182.3|2182.8|2182.5|2182.5|2182.2|12
1632139420000|2021-09-20 12:03:40|2182.7|2182.4|2182.7|2182.4|2182.8|2182.5|2182.5|2182.2|6
1632139430000|2021-09-20 12:03:50|2182.6|2182.3|2183.3|2183|2183.5|2183.2|2182.5|2182.2|73
1632139440000|2021-09-20 12:04:00|2183|2182.7|2183.3|2183|2183.3|2183|2182.8|2182.5|50
1632139450000|2021-09-20 12:04:10|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2182.8|2182.5|7
1632139460000|2021-09-20 12:04:20|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183|2182.7|20
1632139470000|2021-09-20 12:04:30|2183.2|2182.9|2183.1|2182.8|2183.3|2183|2183.1|2182.8|17
1632139480000|2021-09-20 12:04:40|2183.2|2182.9|2183.5|2183.2|2183.7|2183.4|2183.1|2182.8|9
1632139490000|2021-09-20 12:04:50|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|3
1632139500000|2021-09-20 12:05:00|2183.3|2183|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|6
1632139510000|2021-09-20 12:05:10|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|2
1632139520000|2021-09-20 12:05:20|2183.1|2182.8|2183|2182.7|2183.2|2182.9|2182.8|2182.5|23
1632139530000|2021-09-20 12:05:30|2182.9|2182.6|2182.8|2182.5|2183|2182.7|2182.8|2182.5|9
1632139540000|2021-09-20 12:05:40|2182.9|2182.6|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|42
1632139550000|2021-09-20 12:05:50|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.1|2182.8|4
1632139560000|2021-09-20 12:06:00|2183.3|2183|2183.6|2183.3|2183.7|2183.4|2183.3|2183|6
1632139570000|2021-09-20 12:06:10|2183.7|2183.4|2184|2183.7|2184.2|2183.9|2183.6|2183.3|27
1632139580000|2021-09-20 12:06:20|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184|2183.7|7
1632139590000|2021-09-20 12:06:30|2183.9|2183.6|2184.4|2184.1|2184.5|2184.2|2183.9|2183.6|35
1632139600000|2021-09-20 12:06:40|2184.3|2184|2184.2|2183.9|2184.6|2184.3|2184.1|2183.8|84
1632139610000|2021-09-20 12:06:50|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2184|2183.7|10
1632139620000|2021-09-20 12:07:00|2184|2183.7|2184.3|2184|2184.3|2184|2184|2183.7|6
1632139630000|2021-09-20 12:07:10|2184.2|2183.9|2184|2183.7|2184.4|2184.1|2184|2183.7|9
1632139640000|2021-09-20 12:07:20|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2184.1|2183.8|3
1632139650000|2021-09-20 12:07:30|2184.2|2183.9|2183.9|2183.6|2184.3|2184|2183.9|2183.6|6
1632139660000|2021-09-20 12:07:40|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|10
1632139670000|2021-09-20 12:07:50|2184|2183.7|2184|2183.7|2184|2183.7|2183.9|2183.6|8
1632139680000|2021-09-20 12:08:00|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|5
1632139690000|2021-09-20 12:08:10|2184|2183.7|2183.9|2183.6|2184.3|2184|2183.9|2183.6|5
1632139700000|2021-09-20 12:08:20|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2183.4|2183.1|10
1632139710000|2021-09-20 12:08:30|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2182.8|2182.5|33
1632139720000|2021-09-20 12:08:40|2183.5|2183.2|2183.6|2183.3|2183.8|2183.5|2183.5|2183.2|1
1632139730000|2021-09-20 12:08:50|2183.5|2183.2|2182.6|2182.3|2183.5|2183.2|2182.6|2182.3|8
1632139740000|2021-09-20 12:09:00|2182.5|2182.2|2181.9|2181.6|2182.8|2182.5|2181.5|2181.2|54
1632139750000|2021-09-20 12:09:10|2182|2181.7|2181.1|2180.8|2182|2181.7|2181.1|2180.8|24
1632139760000|2021-09-20 12:09:20|2181.2|2180.9|2181.3|2181|2181.5|2181.2|2181.1|2180.8|7
1632139770000|2021-09-20 12:09:30|2181.4|2181.1|2180.5|2180.2|2181.4|2181.1|2180.5|2180.2|14
1632139780000|2021-09-20 12:09:40|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.3|2180|23
1632139790000|2021-09-20 12:09:50|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|4
1632139800000|2021-09-20 12:10:00|2180.7|2180.4|2181.1|2180.8|2181.5|2181.2|2180.7|2180.4|45
1632139810000|2021-09-20 12:10:10|2181.2|2180.9|2181.1|2180.8|2181.5|2181.2|2181|2180.7|13
1632139820000|2021-09-20 12:10:20|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.6|2180.3|2
1632139830000|2021-09-20 12:10:30|2180.9|2180.6|2179.9|2179.6|2180.9|2180.6|2179.7|2179.4|20
1632139840000|2021-09-20 12:10:40|2179.8|2179.5|2179.5|2179.2|2180|2179.7|2179.4|2179.1|6
1632139850000|2021-09-20 12:10:50|2179.6|2179.3|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|16
1632139860000|2021-09-20 12:11:00|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.4|2179.1|6
1632139870000|2021-09-20 12:11:10|2179.6|2179.3|2179|2178.7|2179.6|2179.3|2178.8|2178.5|19
1632139880000|2021-09-20 12:11:20|2179.1|2178.8|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|6
1632139890000|2021-09-20 12:11:30|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178.2|2177.9|135
1632139900000|2021-09-20 12:11:40|2178.6|2178.3|2178.6|2178.3|2178.9|2178.6|2178.5|2178.2|18
1632139910000|2021-09-20 12:11:50|2178.7|2178.4|2178.8|2178.5|2178.9|2178.6|2178.7|2178.4|11
1632139920000|2021-09-20 12:12:00|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178|2177.7|81
1632139930000|2021-09-20 12:12:10|2178.8|2178.5|2178.5|2178.2|2179.2|2178.9|2178.5|2178.2|49
1632139940000|2021-09-20 12:12:20|2178.4|2178.1|2179.5|2179.2|2179.5|2179.2|2178.4|2178.1|26
1632139950000|2021-09-20 12:12:30|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.4|2179.1|7
1632139960000|2021-09-20 12:12:40|2179.7|2179.4|2179.7|2179.4|2180|2179.7|2179.7|2179.4|8
1632139970000|2021-09-20 12:12:50|2179.6|2179.3|2179.8|2179.5|2179.9|2179.6|2179.5|2179.2|6
1632139980000|2021-09-20 12:13:00|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.2|2178.9|23
1632139990000|2021-09-20 12:13:10|2179.2|2178.9|2179.2|2178.9|2179.6|2179.3|2179.2|2178.9|2
1632140000000|2021-09-20 12:13:20|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.3|2179|3
1632140010000|2021-09-20 12:13:30|2179.6|2179.3|2180|2179.7|2180|2179.7|2179.6|2179.3|3
1632140020000|2021-09-20 12:13:40|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2179.8|2179.5|0
1632140030000|2021-09-20 12:13:50|2180.1|2179.8|2179.2|2178.9|2180.1|2179.8|2179.2|2178.9|2
1632140040000|2021-09-20 12:14:00|2179.1|2178.8|2179|2178.7|2179.2|2178.9|2178.9|2178.6|8
1632140050000|2021-09-20 12:14:10|2179.1|2178.8|2179.1|2178.8|2179.2|2178.9|2178.7|2178.4|10
1632140060000|2021-09-20 12:14:20|2179.2|2178.9|2179|2178.7|2179.2|2178.9|2178.9|2178.6|4
1632140070000|2021-09-20 12:14:30|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|9
1632140080000|2021-09-20 12:14:40|2179.3|2179|2179.2|2178.9|2179.3|2179|2178.9|2178.6|0
1632140090000|2021-09-20 12:14:50|2179.1|2178.8|2179.4|2179.1|2179.5|2179.2|2179.1|2178.8|21
1632140100000|2021-09-20 12:15:00|2179.2|2178.9|2178.8|2178.5|2179.5|2179.2|2178.8|2178.5|31
1632140110000|2021-09-20 12:15:10|2179|2178.7|2178.7|2178.4|2179.1|2178.8|2178.6|2178.3|17
1632140120000|2021-09-20 12:15:20|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.1|2177.8|23
1632140130000|2021-09-20 12:15:30|2178.5|2178.2|2178.9|2178.6|2178.9|2178.6|2178.4|2178.1|13
1632140140000|2021-09-20 12:15:40|2179|2178.7|2179|2178.7|2179|2178.7|2178.4|2178.1|5
1632140150000|2021-09-20 12:15:50|2178.9|2178.6|2178.3|2178|2179|2178.7|2178.3|2178|13
1632140160000|2021-09-20 12:16:00|2178.4|2178.1|2179.1|2178.8|2179.6|2179.3|2178.4|2178.1|42
1632140170000|2021-09-20 12:16:10|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.4|2178.1|39
1632140180000|2021-09-20 12:16:20|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2177.8|2177.5|34
1632140190000|2021-09-20 12:16:30|2178|2177.7|2178|2177.7|2178|2177.7|2177.8|2177.5|15
1632140200000|2021-09-20 12:16:40|2177.8|2177.5|2177.9|2177.6|2178.1|2177.8|2177.8|2177.5|15
1632140210000|2021-09-20 12:16:50|2177.8|2177.5|2177.7|2177.4|2178.4|2178.1|2177.6|2177.3|75
1632140220000|2021-09-20 12:17:00|2177.8|2177.5|2176.3|2176|2177.9|2177.6|2176.3|2176|233
1632140230000|2021-09-20 12:17:10|2176.2|2175.9|2176.6|2176.3|2176.6|2176.3|2176.1|2175.8|24
1632140240000|2021-09-20 12:17:20|2176.9|2176.6|2176.8|2176.5|2177|2176.7|2176.7|2176.4|33
1632140250000|2021-09-20 12:17:30|2176.7|2176.4|2176.7|2176.4|2176.9|2176.6|2176.6|2176.3|9
1632140260000|2021-09-20 12:17:40|2176.8|2176.5|2176.9|2176.6|2177.1|2176.8|2176.7|2176.4|11
1632140270000|2021-09-20 12:17:50|2177|2176.7|2176.7|2176.4|2177|2176.7|2176.6|2176.3|26
1632140280000|2021-09-20 12:18:00|2176.6|2176.3|2177.1|2176.8|2177.3|2177|2176.6|2176.3|23
1632140290000|2021-09-20 12:18:10|2177.2|2176.9|2176.9|2176.6|2177.3|2177|2176.9|2176.6|6
1632140300000|2021-09-20 12:18:20|2176.5|2176.2|2176.9|2176.6|2176.9|2176.6|2176.5|2176.2|22
1632140310000|2021-09-20 12:18:30|2176.8|2176.5|2176.9|2176.6|2177.1|2176.8|2176.7|2176.4|2
1632140320000|2021-09-20 12:18:40|2176.8|2176.5|2176.6|2176.3|2176.8|2176.5|2176.3|2176|20
1632140330000|2021-09-20 12:18:50|2176.5|2176.2|2175.9|2175.6|2176.7|2176.4|2175.8|2175.5|98
1632140340000|2021-09-20 12:19:00|2176|2175.7|2176|2175.7|2176.1|2175.8|2175.7|2175.4|16
1632140350000|2021-09-20 12:19:10|2175.9|2175.6|2175.9|2175.6|2176|2175.7|2175.7|2175.4|41
1632140360000|2021-09-20 12:19:20|2176|2175.7|2176.3|2176|2176.4|2176.1|2175.9|2175.6|17
1632140370000|2021-09-20 12:19:30|2176.4|2176.1|2176.3|2176|2176.5|2176.2|2176.3|2176|3
1632140380000|2021-09-20 12:19:40|2175.4|2175.1|2175.6|2175.3|2175.6|2175.3|2175.4|2175.1|76
1632140390000|2021-09-20 12:19:50|2175.7|2175.4|2176|2175.7|2176|2175.7|2175.7|2175.4|6
1632140400000|2021-09-20 12:20:00|2176.2|2175.9|2176|2175.7|2176.6|2176.3|2176|2175.7|102
1632140410000|2021-09-20 12:20:10|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2175.9|2175.6|23
1632140420000|2021-09-20 12:20:20|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2175.7|2175.4|35
1632140430000|2021-09-20 12:20:30|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|11
1632140440000|2021-09-20 12:20:40|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2175.4|2175.1|65
1632140450000|2021-09-20 12:20:50|2176.1|2175.8|2176|2175.7|2176.2|2175.9|2176|2175.7|8
1632140460000|2021-09-20 12:21:00|2176.2|2175.9|2176.2|2175.9|2176.4|2176.1|2176.2|2175.9|8
1632140470000|2021-09-20 12:21:10|2176.3|2176|2176.7|2176.4|2176.7|2176.4|2176.3|2176|29
1632140480000|2021-09-20 12:21:20|2176.8|2176.5|2177|2176.7|2177.1|2176.8|2176.3|2176|47
1632140490000|2021-09-20 12:21:30|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2176.9|2176.6|4
1632140500000|2021-09-20 12:21:40|2177|2176.7|2176.9|2176.6|2177|2176.7|2176.6|2176.3|30
1632140510000|2021-09-20 12:21:50|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|12
1632140520000|2021-09-20 12:22:00|2176.5|2176.2|2176.7|2176.4|2177.1|2176.8|2176.5|2176.2|25
1632140530000|2021-09-20 12:22:10|2176.6|2176.3|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|30
1632140540000|2021-09-20 12:22:20|2176.5|2176.2|2176.7|2176.4|2177|2176.7|2176.5|2176.2|12
1632140550000|2021-09-20 12:22:30|2176.6|2176.3|2177.4|2177.1|2177.4|2177.1|2176.6|2176.3|13
1632140560000|2021-09-20 12:22:40|2177.5|2177.2|2177.3|2177|2177.5|2177.2|2177.3|2177|14
1632140570000|2021-09-20 12:22:50|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2177.2|2176.9|22
1632140580000|2021-09-20 12:23:00|2177.3|2177|2177.4|2177.1|2177.5|2177.2|2177.3|2177|28
1632140590000|2021-09-20 12:23:10|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.3|2177|12
1632140600000|2021-09-20 12:23:20|2177.8|2177.5|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|13
1632140610000|2021-09-20 12:23:30|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|24
1632140620000|2021-09-20 12:23:40|2177.8|2177.5|2178|2177.7|2178.2|2177.9|2177.8|2177.5|20
1632140630000|2021-09-20 12:23:50|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|21
1632140640000|2021-09-20 12:24:00|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|20
1632140650000|2021-09-20 12:24:10|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178|2177.7|12
1632140660000|2021-09-20 12:24:20|2178.2|2177.9|2178|2177.7|2178.3|2178|2177.8|2177.5|12
1632140670000|2021-09-20 12:24:30|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.8|2177.5|23
1632140680000|2021-09-20 12:24:40|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|13
1632140690000|2021-09-20 12:24:50|2178|2177.7|2178|2177.7|2178|2177.7|2177.8|2177.5|58
1632140700000|2021-09-20 12:25:00|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|12
1632140710000|2021-09-20 12:25:10|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.1|2177.8|31
1632140720000|2021-09-20 12:25:20|2178.5|2178.2|2178.2|2177.9|2178.6|2178.3|2178.1|2177.8|23
1632140730000|2021-09-20 12:25:30|2178.1|2177.8|2178|2177.7|2178.2|2177.9|2177.9|2177.6|35
1632140740000|2021-09-20 12:25:40|2177.9|2177.6|2176.9|2176.6|2178|2177.7|2176.8|2176.5|56
1632140750000|2021-09-20 12:25:50|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.3|2176|13
1632140760000|2021-09-20 12:26:00|2176.3|2176|2176.2|2175.9|2176.3|2176|2176|2175.7|15
1632140770000|2021-09-20 12:26:10|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2176.1|2175.8|19
1632140780000|2021-09-20 12:26:20|2176|2175.7|2175.4|2175.1|2176|2175.7|2175.4|2175.1|18
1632140790000|2021-09-20 12:26:30|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2175.2|2174.9|13
1632140800000|2021-09-20 12:26:40|2175.1|2174.8|2175.6|2175.3|2175.6|2175.3|2175.1|2174.8|17
1632140810000|2021-09-20 12:26:50|2175.7|2175.4|2175.1|2174.8|2175.7|2175.4|2174.7|2174.4|119
1632140820000|2021-09-20 12:27:00|2175.2|2174.9|2175.1|2174.8|2175.4|2175.1|2175|2174.7|16
1632140830000|2021-09-20 12:27:10|2175.2|2174.9|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|23
1632140840000|2021-09-20 12:27:20|2175.3|2175|2175.3|2175|2175.5|2175.2|2175.2|2174.9|20
1632140850000|2021-09-20 12:27:30|2175.4|2175.1|2175.9|2175.6|2175.9|2175.6|2175.1|2174.8|32
1632140860000|2021-09-20 12:27:40|2176.1|2175.8|2175.6|2175.3|2176.2|2175.9|2175.6|2175.3|11
1632140870000|2021-09-20 12:27:50|2175.7|2175.4|2176.1|2175.8|2176.1|2175.8|2175.7|2175.4|2
1632140880000|2021-09-20 12:28:00|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.8|2175.5|4
1632140890000|2021-09-20 12:28:10|2175.7|2175.4|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|5
1632140900000|2021-09-20 12:28:20|2175.5|2175.2|2174.7|2174.4|2175.5|2175.2|2174.6|2174.3|14
1632140910000|2021-09-20 12:28:30|2174.8|2174.5|2174.3|2174|2174.8|2174.5|2174.3|2174|11
1632140920000|2021-09-20 12:28:40|2174.1|2173.8|2174.7|2174.4|2174.7|2174.4|2174.1|2173.8|45
1632140930000|2021-09-20 12:28:50|2174.8|2174.5|2175.3|2175|2175.4|2175.1|2174.7|2174.4|37
1632140940000|2021-09-20 12:29:00|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2175.3|2175|12
1632140950000|2021-09-20 12:29:10|2175.2|2174.9|2175.7|2175.4|2175.7|2175.4|2175.2|2174.9|7
1632140960000|2021-09-20 12:29:20|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.4|2175.1|11
1632140970000|2021-09-20 12:29:30|2175.6|2175.3|2175.2|2174.9|2175.6|2175.3|2175.2|2174.9|7
1632140980000|2021-09-20 12:29:40|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|9
1632140990000|2021-09-20 12:29:50|2175.3|2175|2175.3|2175|2175.6|2175.3|2175.3|2175|10
1632141000000|2021-09-20 12:30:00|2175.1|2174.8|2174.2|2173.9|2175.1|2174.8|2173.8|2173.5|65
1632141010000|2021-09-20 12:30:10|2174.3|2174|2173.6|2173.3|2174.3|2174|2173.4|2173.1|92
1632141020000|2021-09-20 12:30:20|2173.7|2173.4|2173.3|2173|2173.7|2173.4|2173.2|2172.9|20
1632141030000|2021-09-20 12:30:30|2173.4|2173.1|2174|2173.7|2174|2173.7|2173|2172.7|44
1632141040000|2021-09-20 12:30:40|2174.2|2173.9|2174|2173.7|2174.4|2174.1|2173.9|2173.6|3
1632141050000|2021-09-20 12:30:50|2173.8|2173.5|2173.6|2173.3|2173.8|2173.5|2173.6|2173.3|26
1632141060000|2021-09-20 12:31:00|2173.4|2173.1|2174.1|2173.8|2174.4|2174.1|2173.4|2173.1|55
1632141070000|2021-09-20 12:31:10|2174.2|2173.9|2174.4|2174.1|2174.5|2174.2|2174.2|2173.9|6
1632141080000|2021-09-20 12:31:20|2174.5|2174.2|2174.1|2173.8|2174.6|2174.3|2174|2173.7|17
1632141090000|2021-09-20 12:31:30|2174.2|2173.9|2174|2173.7|2174.4|2174.1|2174|2173.7|25
1632141100000|2021-09-20 12:31:40|2173.9|2173.6|2173.6|2173.3|2173.9|2173.6|2173.6|2173.3|2
1632141110000|2021-09-20 12:31:50|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|47
1632141120000|2021-09-20 12:32:00|2174.5|2174.2|2175.1|2174.8|2175.6|2175.3|2174.3|2174|73
1632141130000|2021-09-20 12:32:10|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.7|2174.4|25
1632141140000|2021-09-20 12:32:20|2174.6|2174.3|2175|2174.7|2175.4|2175.1|2174.6|2174.3|50
1632141150000|2021-09-20 12:32:30|2175.1|2174.8|2174.2|2173.9|2175.1|2174.8|2174.2|2173.9|96
1632141160000|2021-09-20 12:32:40|2174|2173.7|2173.9|2173.6|2174.1|2173.8|2173.8|2173.5|8
1632141170000|2021-09-20 12:32:50|2174|2173.7|2174.2|2173.9|2174.2|2173.9|2173.7|2173.4|41
1632141180000|2021-09-20 12:33:00|2174.1|2173.8|2175.2|2174.9|2175.3|2175|2173.8|2173.5|31
1632141190000|2021-09-20 12:33:10|2175.3|2175|2175.1|2174.8|2175.4|2175.1|2175.1|2174.8|39
1632141200000|2021-09-20 12:33:20|2175.2|2174.9|2176.4|2176.1|2176.4|2176.1|2175.2|2174.9|61
1632141210000|2021-09-20 12:33:30|2176.3|2176|2175.7|2175.4|2176.5|2176.2|2175.7|2175.4|40
1632141220000|2021-09-20 12:33:40|2175.6|2175.3|2176|2175.7|2176|2175.7|2175.6|2175.3|34
1632141230000|2021-09-20 12:33:50|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|6
1632141240000|2021-09-20 12:34:00|2175.7|2175.4|2175|2174.7|2175.9|2175.6|2175|2174.7|17
1632141250000|2021-09-20 12:34:10|2174.8|2174.5|2174.2|2173.9|2174.8|2174.5|2174.2|2173.9|22
1632141260000|2021-09-20 12:34:20|2174.3|2174|2174.8|2174.5|2174.8|2174.5|2174.3|2174|15
1632141270000|2021-09-20 12:34:30|2174.9|2174.6|2174.5|2174.2|2175|2174.7|2174.5|2174.2|2
1632141280000|2021-09-20 12:34:40|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.1|2173.8|28
1632141290000|2021-09-20 12:34:50|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|23
1632141300000|2021-09-20 12:35:00|2174.7|2174.4|2175.3|2175|2175.3|2175|2174.7|2174.4|30
1632141310000|2021-09-20 12:35:10|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.9|2174.6|4
1632141320000|2021-09-20 12:35:20|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|33
1632141330000|2021-09-20 12:35:30|2175.4|2175.1|2175.8|2175.5|2175.8|2175.5|2175.4|2175.1|8
1632141340000|2021-09-20 12:35:40|2175.6|2175.3|2175.7|2175.4|2175.8|2175.5|2175.4|2175.1|16
1632141350000|2021-09-20 12:35:50|2175.6|2175.3|2175.1|2174.8|2175.6|2175.3|2175.1|2174.8|20
1632141360000|2021-09-20 12:36:00|2175.2|2174.9|2175.4|2175.1|2175.7|2175.4|2175.2|2174.9|19
1632141370000|2021-09-20 12:36:10|2175.2|2174.9|2175.3|2175|2175.4|2175.1|2175.2|2174.9|4
1632141380000|2021-09-20 12:36:20|2175.4|2175.1|2175.7|2175.4|2175.7|2175.4|2175.4|2175.1|10
1632141390000|2021-09-20 12:36:30|2175.6|2175.3|2175.3|2175|2175.6|2175.3|2175.3|2175|5
1632141400000|2021-09-20 12:36:40|2175.2|2174.9|2175.9|2175.6|2175.9|2175.6|2175.1|2174.8|21
1632141410000|2021-09-20 12:36:50|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.5|2175.2|17
1632141420000|2021-09-20 12:37:00|2175.9|2175.6|2176.3|2176|2176.3|2176|2175.6|2175.3|42
1632141430000|2021-09-20 12:37:10|2176.4|2176.1|2176.8|2176.5|2176.8|2176.5|2176.4|2176.1|43
1632141440000|2021-09-20 12:37:20|2176.9|2176.6|2177.4|2177.1|2177.5|2177.2|2176.9|2176.6|14
1632141450000|2021-09-20 12:37:30|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.5|2177.2|20
1632141460000|2021-09-20 12:37:40|2177.5|2177.2|2176.8|2176.5|2177.7|2177.4|2176.8|2176.5|23
1632141470000|2021-09-20 12:37:50|2176.9|2176.6|2177.1|2176.8|2177.2|2176.9|2176.6|2176.3|13
1632141480000|2021-09-20 12:38:00|2177|2176.7|2177.2|2176.9|2177.3|2177|2176.8|2176.5|17
1632141490000|2021-09-20 12:38:10|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2176.7|2176.4|7
1632141500000|2021-09-20 12:38:20|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|1
1632141510000|2021-09-20 12:38:30|2177|2176.7|2177.6|2177.3|2177.6|2177.3|2177|2176.7|14
1632141520000|2021-09-20 12:38:40|2177.7|2177.4|2177.4|2177.1|2177.8|2177.5|2177.3|2177|17
1632141530000|2021-09-20 12:38:50|2177.3|2177|2177.7|2177.4|2177.8|2177.5|2177|2176.7|39
1632141540000|2021-09-20 12:39:00|2177.6|2177.3|2177.6|2177.3|2177.8|2177.5|2177.3|2177|26
1632141550000|2021-09-20 12:39:10|2177.7|2177.4|2178.4|2178.1|2178.4|2178.1|2177.7|2177.4|53
1632141560000|2021-09-20 12:39:20|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2177.8|2177.5|13
1632141570000|2021-09-20 12:39:30|2177.9|2177.6|2178.5|2178.2|2178.5|2178.2|2177.7|2177.4|19
1632141580000|2021-09-20 12:39:40|2178.4|2178.1|2178.1|2177.8|2178.4|2178.1|2178.1|2177.8|14
1632141590000|2021-09-20 12:39:50|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|5
1632141600000|2021-09-20 12:40:00|2177.5|2177.2|2177.4|2177.1|2177.8|2177.5|2177.3|2177|31
1632141610000|2021-09-20 12:40:10|2177.2|2176.9|2177.5|2177.2|2177.6|2177.3|2177|2176.7|9
1632141620000|2021-09-20 12:40:20|2177.6|2177.3|2178|2177.7|2178|2177.7|2177.5|2177.2|21
1632141630000|2021-09-20 12:40:30|2178.2|2177.9|2177.8|2177.5|2178.4|2178.1|2177.8|2177.5|31
1632141640000|2021-09-20 12:40:40|2177.9|2177.6|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|2
1632141650000|2021-09-20 12:40:50|2178.3|2178|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|5
1632141660000|2021-09-20 12:41:00|2178.3|2178|2177.9|2177.6|2178.4|2178.1|2177.7|2177.4|77
1632141670000|2021-09-20 12:41:10|2178.1|2177.8|2177|2176.7|2178.4|2178.1|2177|2176.7|78
1632141680000|2021-09-20 12:41:20|2176.9|2176.6|2176.7|2176.4|2176.9|2176.6|2176.6|2176.3|17
1632141690000|2021-09-20 12:41:30|2176.6|2176.3|2176.3|2176|2176.9|2176.6|2176.3|2176|17
1632141700000|2021-09-20 12:41:40|||||||||8
1632141710000|2021-09-20 12:41:50|2176.2|2175.9|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|31
1632141720000|2021-09-20 12:42:00|2175.7|2175.4|2175.5|2175.2|2175.7|2175.4|2175.4|2175.1|23
1632141730000|2021-09-20 12:42:10|2175.7|2175.4|2175|2174.7|2175.8|2175.5|2175|2174.7|47
1632141740000|2021-09-20 12:42:20|2175.1|2174.8|2175.4|2175.1|2175.5|2175.2|2175.1|2174.8|7
1632141750000|2021-09-20 12:42:30|2175.2|2174.9|2175|2174.7|2175.5|2175.2|2175|2174.7|20
1632141760000|2021-09-20 12:42:40|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2175|2174.7|98
1632141770000|2021-09-20 12:42:50|2175.4|2175.1|2175.6|2175.3|2175.6|2175.3|2175.4|2175.1|2
1632141780000|2021-09-20 12:43:00|2176|2175.7|2176|2175.7|2176.2|2175.9|2175.9|2175.6|11
1632141790000|2021-09-20 12:43:10|2175.5|2175.2|2175.2|2174.9|2175.6|2175.3|2175|2174.7|15
1632141800000|2021-09-20 12:43:20|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2175|2174.7|20
1632141810000|2021-09-20 12:43:30|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2175.2|2174.9|5
1632141820000|2021-09-20 12:43:40|2175.4|2175.1|2175.1|2174.8|2175.6|2175.3|2175.1|2174.8|8
1632141830000|2021-09-20 12:43:50|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.1|2174.8|1
1632141840000|2021-09-20 12:44:00|2175.4|2175.1|2175|2174.7|2175.6|2175.3|2175|2174.7|16
1632141850000|2021-09-20 12:44:10|2175.2|2174.9|2174.4|2174.1|2175.2|2174.9|2174.4|2174.1|15
1632141860000|2021-09-20 12:44:20|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|16
1632141870000|2021-09-20 12:44:30|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|10
1632141880000|2021-09-20 12:44:40|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2174.7|2174.4|64
1632141890000|2021-09-20 12:44:50|2175.2|2174.9|2175.3|2175|2175.4|2175.1|2175.2|2174.9|14
1632141900000|2021-09-20 12:45:00|2175.4|2175.1|2175.1|2174.8|2175.6|2175.3|2175|2174.7|22
1632141910000|2021-09-20 12:45:10|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.6|2174.3|22
1632141920000|2021-09-20 12:45:20|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.6|2174.3|9
1632141930000|2021-09-20 12:45:30|2174.7|2174.4|2175.1|2174.8|2175.3|2175|2174.7|2174.4|13
1632141940000|2021-09-20 12:45:40|2174.9|2174.6|2175.7|2175.4|2175.7|2175.4|2174.8|2174.5|31
1632141950000|2021-09-20 12:45:50|2175.6|2175.3|2175.5|2175.2|2175.7|2175.4|2175.3|2175|20
1632141960000|2021-09-20 12:46:00|2175.6|2175.3|2176.4|2176.1|2176.4|2176.1|2175.6|2175.3|17
1632141970000|2021-09-20 12:46:10|2176.3|2176|2176.5|2176.2|2176.6|2176.3|2176.2|2175.9|14
1632141980000|2021-09-20 12:46:20|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.3|2176|2
1632141990000|2021-09-20 12:46:30|2176.6|2176.3|2175.9|2175.6|2176.6|2176.3|2175.8|2175.5|31
1632142000000|2021-09-20 12:46:40|2176|2175.7|2176|2175.7|2176.3|2176|2175.8|2175.5|2
1632142010000|2021-09-20 12:46:50|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2175.9|2175.6|4
1632142020000|2021-09-20 12:47:00|2176.1|2175.8|2176.5|2176.2|2176.7|2176.4|2176.1|2175.8|23
1632142030000|2021-09-20 12:47:10|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.3|2176|6
1632142040000|2021-09-20 12:47:20|2176.5|2176.2|2176.5|2176.2|2176.6|2176.3|2176.5|2176.2|10
1632142050000|2021-09-20 12:47:30|2176.3|2176|2176.4|2176.1|2176.6|2176.3|2176.3|2176|26
1632142060000|2021-09-20 12:47:40|2176.5|2176.2|2177.1|2176.8|2177.1|2176.8|2176.5|2176.2|25
1632142070000|2021-09-20 12:47:50|2177|2176.7|2176.9|2176.6|2177|2176.7|2176.6|2176.3|16
1632142080000|2021-09-20 12:48:00|2177.1|2176.8|2177.1|2176.8|2177.3|2177|2176.9|2176.6|21
1632142090000|2021-09-20 12:48:10|2177.2|2176.9|2177.1|2176.8|2177.4|2177.1|2177|2176.7|34
1632142100000|2021-09-20 12:48:20|2177.2|2176.9|2177.6|2177.3|2177.7|2177.4|2177.2|2176.9|9
1632142110000|2021-09-20 12:48:30|2177.5|2177.2|2177.9|2177.6|2177.9|2177.6|2177.5|2177.2|32
1632142120000|2021-09-20 12:48:40|2178.1|2177.8|2178.5|2178.2|2178.7|2178.4|2178|2177.7|34
1632142130000|2021-09-20 12:48:50|2178.6|2178.3|2177.8|2177.5|2178.6|2178.3|2177.8|2177.5|12
1632142140000|2021-09-20 12:49:00|2177.7|2177.4|2178|2177.7|2178.3|2178|2177.7|2177.4|27
1632142150000|2021-09-20 12:49:10|2178.1|2177.8|2177.8|2177.5|2178.1|2177.8|2177.8|2177.5|13
1632142160000|2021-09-20 12:49:20|2178.1|2177.8|2178.7|2178.4|2178.7|2178.4|2178|2177.7|14
1632142170000|2021-09-20 12:49:30|2178.6|2178.3|2178.3|2178|2178.8|2178.5|2178.3|2178|19
1632142180000|2021-09-20 12:49:40|2178.2|2177.9|2178.1|2177.8|2178.5|2178.2|2178|2177.7|20
1632142190000|2021-09-20 12:49:50|2178|2177.7|2178.9|2178.6|2178.9|2178.6|2178|2177.7|11
1632142200000|2021-09-20 12:50:00|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.7|2178.4|14
1632142210000|2021-09-20 12:50:10|2178.8|2178.5|2179.1|2178.8|2179.5|2179.2|2178.8|2178.5|50
1632142220000|2021-09-20 12:50:20|2179|2178.7|2178.9|2178.6|2179.1|2178.8|2178.6|2178.3|8
1632142230000|2021-09-20 12:50:30|2178.8|2178.5|2179.2|2178.9|2179.3|2179|2178.7|2178.4|12
1632142240000|2021-09-20 12:50:40|2179.1|2178.8|2179.4|2179.1|2179.4|2179.1|2179.1|2178.8|7
1632142250000|2021-09-20 12:50:50|2179.5|2179.2|2179.6|2179.3|2179.8|2179.5|2179.5|2179.2|18
1632142260000|2021-09-20 12:51:00|2179.7|2179.4|2180.2|2179.9|2180.3|2180|2179.5|2179.2|48
1632142270000|2021-09-20 12:51:10|2180.3|2180|2180.8|2180.5|2180.8|2180.5|2180.3|2180|28
1632142280000|2021-09-20 12:51:20|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2180.9|2180.6|14
1632142290000|2021-09-20 12:51:30|2181.1|2180.8|2181.5|2181.2|2181.6|2181.3|2181.1|2180.8|31
1632142300000|2021-09-20 12:51:40|2181.4|2181.1|2182.5|2182.2|2182.5|2182.2|2181.2|2180.9|58
1632142310000|2021-09-20 12:51:50|2182.4|2182.1|2181.8|2181.5|2182.4|2182.1|2181.8|2181.5|19
1632142320000|2021-09-20 12:52:00|2181.6|2181.3|2182|2181.7|2182.4|2182.1|2181.5|2181.2|19
1632142330000|2021-09-20 12:52:10|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.5|2181.2|19
1632142340000|2021-09-20 12:52:20|2181.5|2181.2|2180.6|2180.3|2181.5|2181.2|2180.6|2180.3|20
1632142350000|2021-09-20 12:52:30|2180.5|2180.2|2180.6|2180.3|2180.9|2180.6|2180.3|2180|13
1632142360000|2021-09-20 12:52:40|2180.5|2180.2|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|10
1632142370000|2021-09-20 12:52:50|2180.4|2180.1|2180.1|2179.8|2180.5|2180.2|2180|2179.7|17
1632142380000|2021-09-20 12:53:00|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|19
1632142390000|2021-09-20 12:53:10|2180.2|2179.9|2180.6|2180.3|2180.6|2180.3|2180|2179.7|12
1632142400000|2021-09-20 12:53:20|2180.5|2180.2|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|1
1632142410000|2021-09-20 12:53:30|2180.5|2180.2|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|5
1632142420000|2021-09-20 12:53:40|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|40
1632142430000|2021-09-20 12:53:50|2179.8|2179.5|2179.3|2179|2179.9|2179.6|2179.2|2178.9|103
1632142440000|2021-09-20 12:54:00|2179.4|2179.1|2180.4|2180.1|2180.4|2180.1|2179.4|2179.1|23
1632142450000|2021-09-20 12:54:10|2180.5|2180.2|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|4
1632142460000|2021-09-20 12:54:20|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2181|2180.7|6
1632142470000|2021-09-20 12:54:30|2181.2|2180.9|2181.3|2181|2181.4|2181.1|2181.2|2180.9|11
1632142480000|2021-09-20 12:54:40|2181.4|2181.1|2180.9|2180.6|2181.4|2181.1|2180.9|2180.6|14
1632142490000|2021-09-20 12:54:50|2180.8|2180.5|2180.9|2180.6|2181|2180.7|2180.8|2180.5|9
1632142500000|2021-09-20 12:55:00|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.6|2180.3|13
1632142510000|2021-09-20 12:55:10|2180.6|2180.3|2180.2|2179.9|2180.6|2180.3|2179.9|2179.6|9
1632142520000|2021-09-20 12:55:20|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|3
1632142530000|2021-09-20 12:55:30|2180|2179.7|2179.9|2179.6|2180.2|2179.9|2179.8|2179.5|9
1632142540000|2021-09-20 12:55:40|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.1|2178.8|13
1632142550000|2021-09-20 12:55:50|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|7
1632142560000|2021-09-20 12:56:00|2179.3|2179|2179.4|2179.1|2179.7|2179.4|2179.1|2178.8|52
1632142570000|2021-09-20 12:56:10|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|15
1632142580000|2021-09-20 12:56:20|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|26
1632142590000|2021-09-20 12:56:30|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|15
1632142600000|2021-09-20 12:56:40|2180.3|2180|2179.6|2179.3|2180.4|2180.1|2179.5|2179.2|39
1632142610000|2021-09-20 12:56:50|2179.7|2179.4|2179.7|2179.4|2180.1|2179.8|2179.7|2179.4|20
1632142620000|2021-09-20 12:57:00|2179.5|2179.2|2181|2180.7|2181|2180.7|2179.5|2179.2|25
1632142630000|2021-09-20 12:57:10|2180.8|2180.5|2181.4|2181.1|2181.4|2181.1|2180.8|2180.5|15
1632142640000|2021-09-20 12:57:20|2181.5|2181.2|2180.7|2180.4|2181.5|2181.2|2180.7|2180.4|7
1632142650000|2021-09-20 12:57:30|2180.8|2180.5|2180.8|2180.5|2181|2180.7|2180.7|2180.4|11
1632142660000|2021-09-20 12:57:40|2181|2180.7|2180.9|2180.6|2181|2180.7|2180.9|2180.6|11
1632142670000|2021-09-20 12:57:50|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.8|2180.5|5
1632142680000|2021-09-20 12:58:00|2180.9|2180.6|2181.5|2181.2|2181.5|2181.2|2180.9|2180.6|20
1632142690000|2021-09-20 12:58:10|2181.6|2181.3|2181.3|2181|2181.8|2181.5|2181.2|2180.9|31
1632142700000|2021-09-20 12:58:20|2181.2|2180.9|2181|2180.7|2181.3|2181|2181|2180.7|5
1632142710000|2021-09-20 12:58:30|2181.1|2180.8|2180.8|2180.5|2181.5|2181.2|2180.8|2180.5|52
1632142720000|2021-09-20 12:58:40|2180.7|2180.4|2180.1|2179.8|2180.7|2180.4|2180.1|2179.8|15
1632142730000|2021-09-20 12:58:50|2180|2179.7|2180.3|2180|2180.3|2180|2180|2179.7|12
1632142740000|2021-09-20 12:59:00|2180.1|2179.8|2179.9|2179.6|2180.4|2180.1|2179.6|2179.3|35
1632142750000|2021-09-20 12:59:10|2179.8|2179.5|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|8
1632142760000|2021-09-20 12:59:20|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.3|2179|8
1632142770000|2021-09-20 12:59:30|2179.2|2178.9|2179.3|2179|2179.7|2179.4|2179.2|2178.9|23
1632142780000|2021-09-20 12:59:40|2179.4|2179.1|2179.8|2179.5|2180.2|2179.9|2179.4|2179.1|33
1632142790000|2021-09-20 12:59:50|2179.6|2179.3|2179.3|2179|2179.7|2179.4|2179.1|2178.8|12
1632142800000|2021-09-20 13:00:00|2179.5|2179.2|2178.6|2178.3|2179.9|2179.6|2178.6|2178.3|28
1632142810000|2021-09-20 13:00:10|2178.3|2178|2177.8|2177.5|2178.6|2178.3|2177.4|2177.1|82
1632142820000|2021-09-20 13:00:20|2177.9|2177.6|2177.4|2177.1|2178.1|2177.8|2177.4|2177.1|26
1632142830000|2021-09-20 13:00:30|2177.3|2177|2178|2177.7|2178.1|2177.8|2177.3|2177|17
1632142840000|2021-09-20 13:00:40|2178.1|2177.8|2178.1|2177.8|2178.2|2177.9|2177.9|2177.6|22
1632142850000|2021-09-20 13:00:50|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2177.6|2177.3|24
1632142860000|2021-09-20 13:01:00|2178.2|2177.9|2178.2|2177.9|2179.2|2178.9|2178.2|2177.9|45
1632142870000|2021-09-20 13:01:10|2178.1|2177.8|2178.2|2177.9|2178.5|2178.2|2178|2177.7|26
1632142880000|2021-09-20 13:01:20|2178.1|2177.8|2177.6|2177.3|2178.2|2177.9|2177.5|2177.2|40
1632142890000|2021-09-20 13:01:30|2177.7|2177.4|2177.2|2176.9|2177.9|2177.6|2176.9|2176.6|71
1632142900000|2021-09-20 13:01:40|2177|2176.7|2177.2|2176.9|2177.2|2176.9|2176.8|2176.5|16
1632142910000|2021-09-20 13:01:50|2177.1|2176.8|2177.7|2177.4|2177.8|2177.5|2177.1|2176.8|51
1632142920000|2021-09-20 13:02:00|2177.8|2177.5|2178.1|2177.8|2178.2|2177.9|2177.7|2177.4|23
1632142930000|2021-09-20 13:02:10|2178.2|2177.9|2176.9|2176.6|2178.2|2177.9|2176.8|2176.5|24
1632142940000|2021-09-20 13:02:20|2176.8|2176.5|2176.2|2175.9|2177|2176.7|2176|2175.7|34
1632142950000|2021-09-20 13:02:30|2176.3|2176|2175.7|2175.4|2176.5|2176.2|2175.7|2175.4|34
1632142960000|2021-09-20 13:02:40|2175.6|2175.3|2175.2|2174.9|2175.7|2175.4|2174.6|2174.3|68
1632142970000|2021-09-20 13:02:50|2175.4|2175.1|2175.3|2175|2175.6|2175.3|2175.1|2174.8|36
1632142980000|2021-09-20 13:03:00|2175.2|2174.9|2175.2|2174.9|2175.5|2175.2|2175|2174.7|32
1632142990000|2021-09-20 13:03:10|2175.3|2175|2175.1|2174.8|2175.3|2175|2175.1|2174.8|18
1632143000000|2021-09-20 13:03:20|2175.2|2174.9|2175.1|2174.8|2175.4|2175.1|2175.1|2174.8|24
1632143010000|2021-09-20 13:03:30|2175.2|2174.9|2174.8|2174.5|2175.3|2175|2174.4|2174.1|29
1632143020000|2021-09-20 13:03:40|2175|2174.7|2175.1|2174.8|2175.4|2175.1|2174.7|2174.4|58
1632143030000|2021-09-20 13:03:50|2175.3|2175|2175.3|2175|2175.8|2175.5|2175.2|2174.9|65
1632143040000|2021-09-20 13:04:00|2175.2|2174.9|2175.6|2175.3|2175.6|2175.3|2175.2|2174.9|23
1632143050000|2021-09-20 13:04:10|2176|2175.7|2175.9|2175.6|2176.2|2175.9|2175.9|2175.6|16
1632143060000|2021-09-20 13:04:20|2175.8|2175.5|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|6
1632143070000|2021-09-20 13:04:30|2176.3|2176|2175.9|2175.6|2176.5|2176.2|2175.8|2175.5|13
1632143080000|2021-09-20 13:04:40|2176|2175.7|2176.2|2175.9|2176.2|2175.9|2176|2175.7|6
1632143090000|2021-09-20 13:04:50|2176.1|2175.8|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|6
1632143100000|2021-09-20 13:05:00|2175.8|2175.5|2175.4|2175.1|2175.9|2175.6|2175.1|2174.8|27
1632143110000|2021-09-20 13:05:10|2175.7|2175.4|2175.2|2174.9|2175.7|2175.4|2175.1|2174.8|31
1632143120000|2021-09-20 13:05:20|2175.3|2175|2175.8|2175.5|2176.2|2175.9|2175.3|2175|28
1632143130000|2021-09-20 13:05:30|2175.9|2175.6|2175.9|2175.6|2176.1|2175.8|2175.9|2175.6|22
1632143140000|2021-09-20 13:05:40|2175.8|2175.5|2175.2|2174.9|2175.8|2175.5|2175.2|2174.9|7
1632143150000|2021-09-20 13:05:50|2175.5|2175.2|2175|2174.7|2175.5|2175.2|2174.5|2174.2|49
1632143160000|2021-09-20 13:06:00|2175.1|2174.8|2175.7|2175.4|2176|2175.7|2175.1|2174.8|30
1632143170000|2021-09-20 13:06:10|2175.6|2175.3|2176.2|2175.9|2176.3|2176|2175.5|2175.2|9
1632143180000|2021-09-20 13:06:20|2176|2175.7|2176|2175.7|2176.1|2175.8|2175.9|2175.6|6
1632143190000|2021-09-20 13:06:30|2176.2|2175.9|2176.3|2176|2176.3|2176|2176.2|2175.9|9
1632143200000|2021-09-20 13:06:40|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2176.1|2175.8|22
1632143210000|2021-09-20 13:06:50|2176.4|2176.1|2176.2|2175.9|2176.5|2176.2|2176.1|2175.8|17
1632143220000|2021-09-20 13:07:00|2176.1|2175.8|2176.4|2176.1|2176.5|2176.2|2176.1|2175.8|20
1632143230000|2021-09-20 13:07:10|2176.1|2175.8|2176.2|2175.9|2176.4|2176.1|2176.1|2175.8|16
1632143240000|2021-09-20 13:07:20|2176.1|2175.8|2176.2|2175.9|2176.3|2176|2175.9|2175.6|9
1632143250000|2021-09-20 13:07:30|2176.3|2176|2176.5|2176.2|2176.6|2176.3|2176.3|2176|16
1632143260000|2021-09-20 13:07:40|2176.3|2176|2176.5|2176.2|2176.5|2176.2|2176.3|2176|10
1632143270000|2021-09-20 13:07:50|2176.3|2176|2176.1|2175.8|2176.5|2176.2|2175.9|2175.6|23
1632143280000|2021-09-20 13:08:00|2175.9|2175.6|2175.8|2175.5|2175.9|2175.6|2175.8|2175.5|2
1632143290000|2021-09-20 13:08:10|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|13
1632143300000|2021-09-20 13:08:20|2176.3|2176|2176.9|2176.6|2176.9|2176.6|2176.2|2175.9|37
1632143310000|2021-09-20 13:08:30|2177.1|2176.8|2176.9|2176.6|2177.1|2176.8|2176.7|2176.4|21
1632143320000|2021-09-20 13:08:40|2177|2176.7|2176.7|2176.4|2177.2|2176.9|2176.7|2176.4|36
1632143330000|2021-09-20 13:08:50|2176.6|2176.3|2176.9|2176.6|2177.1|2176.8|2176.6|2176.3|9
1632143340000|2021-09-20 13:09:00|2177|2176.7|2177.5|2177.2|2177.5|2177.2|2176.9|2176.6|19
1632143350000|2021-09-20 13:09:10|2177.6|2177.3|2177.7|2177.4|2177.8|2177.5|2177.5|2177.2|12
1632143360000|2021-09-20 13:09:20|2177.8|2177.5|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|17
1632143370000|2021-09-20 13:09:30|2177.5|2177.2|2178.3|2178|2178.3|2178|2177.5|2177.2|25
1632143380000|2021-09-20 13:09:40|2178.2|2177.9|2178.6|2178.3|2178.6|2178.3|2178.2|2177.9|16
1632143390000|2021-09-20 13:09:50|2178.7|2178.4|2179.4|2179.1|2179.4|2179.1|2178.5|2178.2|61
1632143400000|2021-09-20 13:10:00|2179.3|2179|2179.3|2179|2179.5|2179.2|2178.8|2178.5|36
1632143410000|2021-09-20 13:10:10|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.6|2178.3|6
1632143420000|2021-09-20 13:10:20|2178.8|2178.5|2178.3|2178|2178.8|2178.5|2178.3|2178|18
1632143430000|2021-09-20 13:10:30|2178.2|2177.9|2178.6|2178.3|2178.7|2178.4|2178.2|2177.9|7
1632143440000|2021-09-20 13:10:40|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.3|2178|0
1632143450000|2021-09-20 13:10:50|2178.4|2178.1|2178.3|2178|2178.5|2178.2|2178.2|2177.9|3
1632143460000|2021-09-20 13:11:00|2178.4|2178.1|2178.8|2178.5|2179.1|2178.8|2178.4|2178.1|32
1632143470000|2021-09-20 13:11:10|2178.7|2178.4|2178.7|2178.4|2179|2178.7|2178.7|2178.4|3
1632143480000|2021-09-20 13:11:20|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.5|2178.2|79
1632143490000|2021-09-20 13:11:30|2178.9|2178.6|2178.8|2178.5|2179|2178.7|2178.6|2178.3|42
1632143500000|2021-09-20 13:11:40|2178.6|2178.3|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|19
1632143510000|2021-09-20 13:11:50|2178|2177.7|2178.4|2178.1|2178.5|2178.2|2178|2177.7|18
1632143520000|2021-09-20 13:12:00|2178.5|2178.2|2178.6|2178.3|2179|2178.7|2178.4|2178.1|21
1632143530000|2021-09-20 13:12:10|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178|2177.7|22
1632143540000|2021-09-20 13:12:20|2178.4|2178.1|2178.6|2178.3|2178.7|2178.4|2178.4|2178.1|7
1632143550000|2021-09-20 13:12:30|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|3
1632143560000|2021-09-20 13:12:40|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2178.9|2178.6|14
1632143570000|2021-09-20 13:12:50|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|3
1632143580000|2021-09-20 13:13:00|2179.2|2178.9|2179.8|2179.5|2179.9|2179.6|2179.2|2178.9|40
1632143590000|2021-09-20 13:13:10|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.4|2179.1|9
1632143600000|2021-09-20 13:13:20|2180|2179.7|2179.8|2179.5|2180.1|2179.8|2179.7|2179.4|11
1632143610000|2021-09-20 13:13:30|2179.7|2179.4|2180.2|2179.9|2180.2|2179.9|2179.3|2179|90
1632143620000|2021-09-20 13:13:40|2180.1|2179.8|2180.3|2180|2180.3|2180|2179.8|2179.5|20
1632143630000|2021-09-20 13:13:50|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.1|2179.8|10
1632143640000|2021-09-20 13:14:00|2180.4|2180.1|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|17
1632143650000|2021-09-20 13:14:10|2180.4|2180.1|2181.1|2180.8|2181.1|2180.8|2180.4|2180.1|87
1632143660000|2021-09-20 13:14:20|2181|2180.7|2181.3|2181|2181.3|2181|2181|2180.7|8
1632143670000|2021-09-20 13:14:30|2181.5|2181.2|2181.9|2181.6|2181.9|2181.6|2181.4|2181.1|48
1632143680000|2021-09-20 13:14:40|2181.5|2181.2|2182|2181.7|2182.1|2181.8|2181|2180.7|78
1632143690000|2021-09-20 13:14:50|2182.1|2181.8|2182.7|2182.4|2182.8|2182.5|2182.1|2181.8|55
1632143700000|2021-09-20 13:15:00|2182.8|2182.5|2183.1|2182.8|2183.3|2183|2182.3|2182|82
1632143710000|2021-09-20 13:15:10|2182.8|2182.5|2182.2|2181.9|2183|2182.7|2182.2|2181.9|103
1632143720000|2021-09-20 13:15:20|2182.1|2181.8|2182.8|2182.5|2182.9|2182.6|2182.1|2181.8|42
1632143730000|2021-09-20 13:15:30|2182.5|2182.2|2182.9|2182.6|2182.9|2182.6|2182.5|2182.2|24
1632143740000|2021-09-20 13:15:40|2182.7|2182.4|2182.7|2182.4|2183|2182.7|2182.6|2182.3|12
1632143750000|2021-09-20 13:15:50|2182.6|2182.3|2183.1|2182.8|2183.1|2182.8|2182.6|2182.3|20
1632143760000|2021-09-20 13:16:00|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2183|2182.7|30
1632143770000|2021-09-20 13:16:10|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.1|2182.8|95
1632143780000|2021-09-20 13:16:20|2183.4|2183.1|2184.2|2183.9|2184.2|2183.9|2183.4|2183.1|62
1632143790000|2021-09-20 13:16:30|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2183.9|2183.6|32
1632143800000|2021-09-20 13:16:40|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.3|2184|42
1632143810000|2021-09-20 13:16:50|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|81
1632143820000|2021-09-20 13:17:00|2185|2184.7|2184|2183.7|2185|2184.7|2184|2183.7|88
1632143830000|2021-09-20 13:17:10|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184|2183.7|18
1632143840000|2021-09-20 13:17:20|2184.3|2184|2184.9|2184.6|2184.9|2184.6|2184.3|2184|42
1632143850000|2021-09-20 13:17:30|2184.8|2184.5|2185|2184.7|2185.1|2184.8|2184.5|2184.2|47
1632143860000|2021-09-20 13:17:40|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2185.1|2184.8|39
1632143870000|2021-09-20 13:17:50|2185.3|2185|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|61
1632143880000|2021-09-20 13:18:00|2185|2184.7|2185.6|2185.3|2185.6|2185.3|2184.9|2184.6|57
1632143890000|2021-09-20 13:18:10|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|134
1632143900000|2021-09-20 13:18:20|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|34
1632143910000|2021-09-20 13:18:30|2185.7|2185.4|2186.2|2185.9|2186.3|2186|2185.7|2185.4|50
1632143920000|2021-09-20 13:18:40|2186.3|2186|2186.1|2185.8|2186.3|2186|2186|2185.7|17
1632143930000|2021-09-20 13:18:50|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.8|2185.5|12
1632143940000|2021-09-20 13:19:00|2186.1|2185.8|2185.6|2185.3|2186.2|2185.9|2185.6|2185.3|27
1632143950000|2021-09-20 13:19:10|2185.4|2185.1|2185.7|2185.4|2185.9|2185.6|2185.4|2185.1|31
1632143960000|2021-09-20 13:19:20|2185.8|2185.5|2186|2185.7|2186.3|2186|2185.8|2185.5|22
1632143970000|2021-09-20 13:19:30|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186|2185.7|13
1632143980000|2021-09-20 13:19:40|2186.1|2185.8|2185.2|2184.9|2186.1|2185.8|2185.2|2184.9|35
1632143990000|2021-09-20 13:19:50|2185.1|2184.8|2185|2184.7|2185.3|2185|2184.9|2184.6|23
1632144000000|2021-09-20 13:20:00|2184.9|2184.6|2185.7|2185.4|2185.7|2185.4|2184.7|2184.4|38
1632144010000|2021-09-20 13:20:10|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|39
1632144020000|2021-09-20 13:20:20|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|59
1632144030000|2021-09-20 13:20:30|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|9
1632144040000|2021-09-20 13:20:40|2185.6|2185.3|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|18
1632144050000|2021-09-20 13:20:50|2185.6|2185.3|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|13
1632144060000|2021-09-20 13:21:00|2185.6|2185.3|2186.4|2186.1|2186.4|2186.1|2185.6|2185.3|47
1632144070000|2021-09-20 13:21:10|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|28
1632144080000|2021-09-20 13:21:20|2186.6|2186.3|2186.1|2185.8|2186.8|2186.5|2186.1|2185.8|23
1632144090000|2021-09-20 13:21:30|2186.2|2185.9|2185.7|2185.4|2186.2|2185.9|2185.6|2185.3|28
1632144100000|2021-09-20 13:21:40|2185.6|2185.3|2186.7|2186.4|2186.7|2186.4|2185.5|2185.2|29
1632144110000|2021-09-20 13:21:50|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.1|2185.8|11
1632144120000|2021-09-20 13:22:00|2186.6|2186.3|2187|2186.7|2187.1|2186.8|2186.3|2186|36
1632144130000|2021-09-20 13:22:10|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|17
1632144140000|2021-09-20 13:22:20|2186.6|2186.3|2186.8|2186.5|2186.9|2186.6|2186.5|2186.2|17
1632144150000|2021-09-20 13:22:30|2186.7|2186.4|2186.6|2186.3|2186.9|2186.6|2186.4|2186.1|22
1632144160000|2021-09-20 13:22:40|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|10
1632144170000|2021-09-20 13:22:50|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186|2185.7|26
1632144180000|2021-09-20 13:23:00|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|30
1632144190000|2021-09-20 13:23:10|2185.7|2185.4|2185.9|2185.6|2186.2|2185.9|2185.5|2185.2|35
1632144200000|2021-09-20 13:23:20|2186|2185.7|2185.8|2185.5|2186.3|2186|2185.8|2185.5|7
1632144210000|2021-09-20 13:23:30|2185.9|2185.6|2186.2|2185.9|2186.5|2186.2|2185.9|2185.6|24
1632144220000|2021-09-20 13:23:40|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186|2185.7|8
1632144230000|2021-09-20 13:23:50|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.6|2186.3|10
1632144240000|2021-09-20 13:24:00|2186.8|2186.5|2186.8|2186.5|2187|2186.7|2186.5|2186.2|33
1632144250000|2021-09-20 13:24:10|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.4|2186.1|29
1632144260000|2021-09-20 13:24:20|2187.2|2186.9|2187.1|2186.8|2187.4|2187.1|2187|2186.7|41
1632144270000|2021-09-20 13:24:30|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.2|2186.9|16
1632144280000|2021-09-20 13:24:40|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.1|2186.8|11
1632144290000|2021-09-20 13:24:50|2187.3|2187|2187.4|2187.1|2187.7|2187.4|2187.3|2187|24
1632144300000|2021-09-20 13:25:00|2187.3|2187|2187.8|2187.5|2187.9|2187.6|2187.3|2187|78
1632144310000|2021-09-20 13:25:10|2187.7|2187.4|2187.1|2186.8|2187.8|2187.5|2187.1|2186.8|54
1632144320000|2021-09-20 13:25:20|2187.3|2187|2187|2186.7|2187.4|2187.1|2186.9|2186.6|22
1632144330000|2021-09-20 13:25:30|2186.9|2186.6|2187.6|2187.3|2187.6|2187.3|2186.9|2186.6|47
1632144340000|2021-09-20 13:25:40|2187.7|2187.4|2188.1|2187.8|2188.2|2187.9|2187.7|2187.4|37
1632144350000|2021-09-20 13:25:50|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|48
1632144360000|2021-09-20 13:26:00|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.5|2187.2|23
1632144370000|2021-09-20 13:26:10|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2186.7|2186.4|43
1632144380000|2021-09-20 13:26:20|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.3|2186|70
1632144390000|2021-09-20 13:26:30|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|24
1632144400000|2021-09-20 13:26:40|2186.3|2186|2186|2185.7|2186.6|2186.3|2186|2185.7|39
1632144410000|2021-09-20 13:26:50|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|23
1632144420000|2021-09-20 13:27:00|2185.9|2185.6|2185.4|2185.1|2186.2|2185.9|2185.3|2185|61
1632144430000|2021-09-20 13:27:10|2185.3|2185|2185.3|2185|2185.3|2185|2184.7|2184.4|109
1632144440000|2021-09-20 13:27:20|2185.5|2185.2|2186.5|2186.2|2186.5|2186.2|2185.5|2185.2|43
1632144450000|2021-09-20 13:27:30|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|24
1632144460000|2021-09-20 13:27:40|2187|2186.7|2186.3|2186|2187|2186.7|2186.2|2185.9|31
1632144470000|2021-09-20 13:27:50|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2186|2185.7|14
1632144480000|2021-09-20 13:28:00|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2185.6|2185.3|40
1632144490000|2021-09-20 13:28:10|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.1|2185.8|70
1632144500000|2021-09-20 13:28:20|2186.2|2185.9|2185.8|2185.5|2186.4|2186.1|2185.6|2185.3|56
1632144510000|2021-09-20 13:28:30|2185.7|2185.4|2185.3|2185|2185.8|2185.5|2185.1|2184.8|22
1632144520000|2021-09-20 13:28:40|2185.5|2185.2|2185.2|2184.9|2185.8|2185.5|2185.1|2184.8|27
1632144530000|2021-09-20 13:28:50|2185.1|2184.8|2186.2|2185.9|2186.2|2185.9|2185.1|2184.8|25
1632144540000|2021-09-20 13:29:00|2186.3|2186|2185.9|2185.6|2186.4|2186.1|2185.8|2185.5|44
1632144550000|2021-09-20 13:29:10|2185.8|2185.5|2185.5|2185.2|2185.8|2185.5|2185.2|2184.9|61
1632144560000|2021-09-20 13:29:20|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2184.7|2184.4|52
1632144570000|2021-09-20 13:29:30|2185|2184.7|2185|2184.7|2185.3|2185|2184.8|2184.5|26
1632144580000|2021-09-20 13:29:40|2185.1|2184.8|2184.6|2184.3|2185.2|2184.9|2184.5|2184.2|86
1632144590000|2021-09-20 13:29:50|2184.8|2184.5|2184.1|2183.8|2185.6|2185.3|2184.1|2183.8|115
1632144600000|2021-09-20 13:30:00|2184|2183.7|2184.7|2184.4|2185.2|2184.9|2183.7|2183.4|1440
1632144610000|2021-09-20 13:30:10|2185.1|2184.8|2185.2|2184.9|2185.8|2185.5|2184.3|2184|634
1632144620000|2021-09-20 13:30:20|2185.3|2185|2184.1|2183.8|2185.5|2185.2|2183.8|2183.5|442
1632144630000|2021-09-20 13:30:30|2183.8|2183.5|2180.2|2179.9|2183.8|2183.5|2180.1|2179.8|502
1632144640000|2021-09-20 13:30:40|2180|2179.7|2181|2180.7|2181.8|2181.5|2180|2179.7|297
1632144650000|2021-09-20 13:30:50|2180.8|2180.5|2180|2179.7|2180.8|2180.5|2179.7|2179.4|275
1632144660000|2021-09-20 13:31:00|2179.9|2179.6|2179.1|2178.8|2181.1|2180.8|2179.1|2178.8|446
1632144670000|2021-09-20 13:31:10|2179.2|2178.9|2179.9|2179.6|2180.8|2180.5|2178.9|2178.6|517
1632144680000|2021-09-20 13:31:20|2180|2179.7|2179.2|2178.9|2180.9|2180.6|2179.1|2178.8|339
1632144690000|2021-09-20 13:31:30|2179.4|2179.1|2182|2181.7|2182.6|2182.3|2179.4|2179.1|415
1632144700000|2021-09-20 13:31:40|2182.3|2182|2183.3|2183|2183.8|2183.5|2181.6|2181.3|582
1632144710000|2021-09-20 13:31:50|2183.4|2183.1|2184.8|2184.5|2185.3|2185|2182.8|2182.5|502
1632144720000|2021-09-20 13:32:00|2184.9|2184.6|2185.6|2185.3|2186.3|2186|2184.8|2184.5|605
1632144730000|2021-09-20 13:32:10|2185.7|2185.4|2185.5|2185.2|2186.3|2186|2185.4|2185.1|388
1632144740000|2021-09-20 13:32:20|2185.4|2185.1|2184.1|2183.8|2186.5|2186.2|2184.1|2183.8|471
1632144750000|2021-09-20 13:32:30|2184|2183.7|2185.1|2184.8|2185.1|2184.8|2183.9|2183.6|327
1632144760000|2021-09-20 13:32:40|2185.2|2184.9|2185.9|2185.6|2186.3|2186|2184.8|2184.5|484
1632144770000|2021-09-20 13:32:50|2186.1|2185.8|2186.1|2185.8|2186.3|2186|2185.2|2184.9|272
1632144780000|2021-09-20 13:33:00|2186|2185.7|2186|2185.7|2186.7|2186.4|2185|2184.7|274
1632144790000|2021-09-20 13:33:10|2185.9|2185.6|2186.9|2186.6|2187.3|2187|2185.9|2185.6|311
1632144800000|2021-09-20 13:33:20|2187.2|2186.9|2188.2|2187.9|2188.2|2187.9|2186.7|2186.4|375
1632144810000|2021-09-20 13:33:30|2188.1|2187.8|2189|2188.7|2189|2188.7|2187.8|2187.5|411
1632144820000|2021-09-20 13:33:40|2189.2|2188.9|2187.2|2186.9|2189.5|2189.2|2187.2|2186.9|407
1632144830000|2021-09-20 13:33:50|2186.9|2186.6|2186.5|2186.2|2187.8|2187.5|2186.2|2185.9|271
1632144840000|2021-09-20 13:34:00|2186.9|2186.6|2187.5|2187.2|2187.6|2187.3|2185.5|2185.2|408
1632144850000|2021-09-20 13:34:10|2187.9|2187.6|2186.5|2186.2|2187.9|2187.6|2186.5|2186.2|247
1632144860000|2021-09-20 13:34:20|2186.7|2186.4|2185.4|2185.1|2186.9|2186.6|2185.3|2185|163
1632144870000|2021-09-20 13:34:30|2185.3|2185|2184.2|2183.9|2185.3|2185|2184|2183.7|399
1632144880000|2021-09-20 13:34:40|2183.9|2183.6|2184.6|2184.3|2185.9|2185.6|2183.8|2183.5|645
1632144890000|2021-09-20 13:34:50|2184|2183.7|2183.2|2182.9|2184|2183.7|2183.2|2182.9|344
1632144900000|2021-09-20 13:35:00|2183.1|2182.8|2182.6|2182.3|2183.3|2183|2181.4|2181.1|733
1632144910000|2021-09-20 13:35:10|2182.4|2182.1|2183.2|2182.9|2183.2|2182.9|2181.7|2181.4|344
1632144920000|2021-09-20 13:35:20|2183.3|2183|2182.8|2182.5|2184.1|2183.8|2182.3|2182|225
1632144930000|2021-09-20 13:35:30|2182.9|2182.6|2182.6|2182.3|2183.1|2182.8|2182.4|2182.1|195
1632144940000|2021-09-20 13:35:40|2182.7|2182.4|2182.7|2182.4|2183.6|2183.3|2182.1|2181.8|241
1632144950000|2021-09-20 13:35:50|2182.9|2182.6|2182|2181.7|2183|2182.7|2181.2|2180.9|206
1632144960000|2021-09-20 13:36:00|2181.7|2181.4|2180.4|2180.1|2182.7|2182.4|2180.3|2180|327
1632144970000|2021-09-20 13:36:10|2180.2|2179.9|2180.1|2179.8|2180.6|2180.3|2179.5|2179.2|202
1632144980000|2021-09-20 13:36:20|2180.2|2179.9|2180.4|2180.1|2181.6|2181.3|2180.2|2179.9|206
1632144990000|2021-09-20 13:36:30|2180.1|2179.8|2179.9|2179.6|2180.1|2179.8|2179.3|2179|207
1632145000000|2021-09-20 13:36:40|2179.6|2179.3|2178.4|2178.1|2180|2179.7|2178.3|2178|275
1632145010000|2021-09-20 13:36:50|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178|2177.7|215
1632145020000|2021-09-20 13:37:00|2178.2|2177.9|2179.7|2179.4|2179.9|2179.6|2178.2|2177.9|396
1632145030000|2021-09-20 13:37:10|2179.6|2179.3|2179.6|2179.3|2180.1|2179.8|2178.3|2178|496
1632145040000|2021-09-20 13:37:20|2179.8|2179.5|2179.4|2179.1|2180.6|2180.3|2178.8|2178.5|172
1632145050000|2021-09-20 13:37:30|2179.1|2178.8|2180.2|2179.9|2180.3|2180|2178.8|2178.5|135
1632145060000|2021-09-20 13:37:40|2180.1|2179.8|2179.9|2179.6|2180.9|2180.6|2179.9|2179.6|156
1632145070000|2021-09-20 13:37:50|2179.8|2179.5|2180.7|2180.4|2181.1|2180.8|2179.6|2179.3|209
1632145080000|2021-09-20 13:38:00|2180.6|2180.3|2178.8|2178.5|2180.7|2180.4|2178.8|2178.5|166
1632145090000|2021-09-20 13:38:10|2179|2178.7|2179.5|2179.2|2180.1|2179.8|2178.7|2178.4|259
1632145100000|2021-09-20 13:38:20|2179.7|2179.4|2177.7|2177.4|2180.1|2179.8|2177.5|2177.2|508
1632145110000|2021-09-20 13:38:30|2177.8|2177.5|2177.8|2177.5|2178.2|2177.9|2177.6|2177.3|176
1632145120000|2021-09-20 13:38:40|2177.7|2177.4|2177.8|2177.5|2178|2177.7|2177|2176.7|191
1632145130000|2021-09-20 13:38:50|2177.9|2177.6|2177.6|2177.3|2178.3|2178|2177.5|2177.2|167
1632145140000|2021-09-20 13:39:00|2177.5|2177.2|2176.8|2176.5|2178|2177.7|2176.6|2176.3|161
1632145150000|2021-09-20 13:39:10|2176.7|2176.4|2176.2|2175.9|2177.4|2177.1|2176|2175.7|277
1632145160000|2021-09-20 13:39:20|2176.3|2176|2176.3|2176|2176.7|2176.4|2175.7|2175.4|153
1632145170000|2021-09-20 13:39:30|2176.4|2176.1|2178.1|2177.8|2178.5|2178.2|2176.3|2176|189
1632145180000|2021-09-20 13:39:40|2178|2177.7|2177.6|2177.3|2178.6|2178.3|2177.6|2177.3|241
1632145190000|2021-09-20 13:39:50|2177.7|2177.4|2179.2|2178.9|2179.2|2178.9|2177.3|2177|281
1632145200000|2021-09-20 13:40:00|2179.4|2179.1|2178.4|2178.1|2179.4|2179.1|2177.9|2177.6|441
1632145210000|2021-09-20 13:40:10|2178.2|2177.9|2177.6|2177.3|2178.2|2177.9|2176.9|2176.6|328
1632145220000|2021-09-20 13:40:20|2177.8|2177.5|2177.4|2177.1|2178|2177.7|2176.8|2176.5|333
1632145230000|2021-09-20 13:40:30|2177.3|2177|2177.2|2176.9|2177.7|2177.4|2176.3|2176|264
1632145240000|2021-09-20 13:40:40|2177.3|2177|2179.6|2179.3|2179.6|2179.3|2177.2|2176.9|230
1632145250000|2021-09-20 13:40:50|2179.5|2179.2|2181|2180.7|2181|2180.7|2179.4|2179.1|293
1632145260000|2021-09-20 13:41:00|2181.4|2181.1|2182.6|2182.3|2182.7|2182.4|2181.2|2180.9|293
1632145270000|2021-09-20 13:41:10|2182.7|2182.4|2182.5|2182.2|2183.6|2183.3|2182.5|2182.2|335
1632145280000|2021-09-20 13:41:20|2182.6|2182.3|2183.6|2183.3|2183.6|2183.3|2182.6|2182.3|244
1632145290000|2021-09-20 13:41:30|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2182.7|2182.4|204
1632145300000|2021-09-20 13:41:40|2183.4|2183.1|2183.5|2183.2|2183.6|2183.3|2182.7|2182.4|166
1632145310000|2021-09-20 13:41:50|2183.6|2183.3|2184.3|2184|2184.6|2184.3|2183.6|2183.3|174
1632145320000|2021-09-20 13:42:00|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184|2183.7|159
1632145330000|2021-09-20 13:42:10|2185|2184.7|2184.6|2184.3|2185.3|2185|2184.5|2184.2|167
1632145340000|2021-09-20 13:42:20|2184.9|2184.6|2185.2|2184.9|2185.6|2185.3|2184.7|2184.4|197
1632145350000|2021-09-20 13:42:30|2185.7|2185.4|2186.4|2186.1|2186.6|2186.3|2185.7|2185.4|145
1632145360000|2021-09-20 13:42:40|2186.3|2186|2187.4|2187.1|2187.6|2187.3|2186.2|2185.9|83
1632145370000|2021-09-20 13:42:50|2187.5|2187.2|2187.7|2187.4|2188.1|2187.8|2186.9|2186.6|106
1632145380000|2021-09-20 13:43:00|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.3|2187|116
1632145390000|2021-09-20 13:43:10|2187.9|2187.6|2187|2186.7|2188|2187.7|2186.8|2186.5|87
1632145400000|2021-09-20 13:43:20|2186.9|2186.6|2186.7|2186.4|2187.2|2186.9|2186.5|2186.2|139
1632145410000|2021-09-20 13:43:30|2186.8|2186.5|2187.5|2187.2|2187.7|2187.4|2186.5|2186.2|71
1632145420000|2021-09-20 13:43:40|2187.4|2187.1|2186.9|2186.6|2187.6|2187.3|2186.7|2186.4|76
1632145430000|2021-09-20 13:43:50|2186.8|2186.5|2187.5|2187.2|2187.7|2187.4|2186.8|2186.5|76
1632145440000|2021-09-20 13:44:00|2187.4|2187.1|2188.5|2188.2|2188.5|2188.2|2187.2|2186.9|114
1632145450000|2021-09-20 13:44:10|2188.7|2188.4|2190.1|2189.8|2190.4|2190.1|2188.6|2188.3|620
1632145460000|2021-09-20 13:44:20|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|266
1632145470000|2021-09-20 13:44:30|2190.6|2190.3|2190.5|2190.2|2190.8|2190.5|2189.9|2189.6|255
1632145480000|2021-09-20 13:44:40|2190.6|2190.3|2190.2|2189.9|2190.7|2190.4|2190|2189.7|91
1632145490000|2021-09-20 13:44:50|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2189.8|2189.5|108
1632145500000|2021-09-20 13:45:00|2190.3|2190|2191.2|2190.9|2191.6|2191.3|2190.3|2190|366
1632145510000|2021-09-20 13:45:10|2191.3|2191|2192|2191.7|2192.1|2191.8|2191.2|2190.9|269
1632145520000|2021-09-20 13:45:20|2191.8|2191.5|2191.6|2191.3|2192.2|2191.9|2191.3|2191|174
1632145530000|2021-09-20 13:45:30|2191.7|2191.4|2191.8|2191.5|2192.2|2191.9|2190.5|2190.2|223
1632145540000|2021-09-20 13:45:40|2191.9|2191.6|2191.9|2191.6|2192.1|2191.8|2191.5|2191.2|113
1632145550000|2021-09-20 13:45:50|2192|2191.7|2193.7|2193.4|2193.7|2193.4|2192|2191.7|211
1632145560000|2021-09-20 13:46:00|2193.3|2193|2192.9|2192.6|2193.7|2193.4|2192.6|2192.3|225
1632145570000|2021-09-20 13:46:10|2193|2192.7|2192.8|2192.5|2193.6|2193.3|2192.6|2192.3|162
1632145580000|2021-09-20 13:46:20|2192.9|2192.6|2192.7|2192.4|2193.1|2192.8|2192.5|2192.2|133
1632145590000|2021-09-20 13:46:30|2192.6|2192.3|2192.2|2191.9|2193|2192.7|2191.7|2191.4|143
1632145600000|2021-09-20 13:46:40|2192.4|2192.1|2192|2191.7|2192.9|2192.6|2191.5|2191.2|213
1632145610000|2021-09-20 13:46:50|2192.1|2191.8|2191.9|2191.6|2192.4|2192.1|2191.8|2191.5|157
1632145620000|2021-09-20 13:47:00|2192.1|2191.8|2193.3|2193|2193.6|2193.3|2192.1|2191.8|251
1632145630000|2021-09-20 13:47:10|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.6|2192.3|203
1632145640000|2021-09-20 13:47:20|2192.9|2192.6|2193.7|2193.4|2193.8|2193.5|2192.7|2192.4|146
1632145650000|2021-09-20 13:47:30|2193.6|2193.3|2193.5|2193.2|2193.7|2193.4|2193.3|2193|175
1632145660000|2021-09-20 13:47:40|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.1|2192.8|223
1632145670000|2021-09-20 13:47:50|2193.8|2193.5|2194.2|2193.9|2194.7|2194.4|2193.6|2193.3|421
1632145680000|2021-09-20 13:48:00|2194.3|2194|2196.1|2195.8|2196.3|2196|2194.3|2194|315
1632145690000|2021-09-20 13:48:10|2196.2|2195.9|2195.7|2195.4|2196.9|2196.6|2195.5|2195.2|183
1632145700000|2021-09-20 13:48:20|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.2|2194.9|171
1632145710000|2021-09-20 13:48:30|2195.6|2195.3|2195.4|2195.1|2196.4|2196.1|2195.1|2194.8|111
1632145720000|2021-09-20 13:48:40|2195.5|2195.2|2195|2194.7|2195.8|2195.5|2194.6|2194.3|100
1632145730000|2021-09-20 13:48:50|2194.8|2194.5|2195.7|2195.4|2195.8|2195.5|2194.5|2194.2|137
1632145740000|2021-09-20 13:49:00|2195.6|2195.3|2197|2196.7|2197.1|2196.8|2195.3|2195|139
1632145750000|2021-09-20 13:49:10|2197.1|2196.8|2197.8|2197.5|2197.9|2197.6|2197.1|2196.8|166
1632145760000|2021-09-20 13:49:20|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2196.6|2196.3|180
1632145770000|2021-09-20 13:49:30|2197.9|2197.6|2198.3|2198|2198.5|2198.2|2197.2|2196.9|98
1632145780000|2021-09-20 13:49:40|2198.2|2197.9|2198.2|2197.9|2198.5|2198.2|2197.3|2197|116
1632145790000|2021-09-20 13:49:50|2197.9|2197.6|2198.1|2197.8|2198.9|2198.6|2197.8|2197.5|296
1632145800000|2021-09-20 13:50:00|2198.2|2197.9|2198.3|2198|2199.2|2198.9|2198|2197.7|346
1632145810000|2021-09-20 13:50:10|2198.4|2198.1|2197.1|2196.8|2198.4|2198.1|2197|2196.7|253
1632145820000|2021-09-20 13:50:20|2197|2196.7|2196.8|2196.5|2197.2|2196.9|2196.3|2196|227
1632145830000|2021-09-20 13:50:30|2196.7|2196.4|2195.4|2195.1|2196.7|2196.4|2195.2|2194.9|219
1632145840000|2021-09-20 13:50:40|2195.3|2195|2194.2|2193.9|2195.4|2195.1|2194|2193.7|364
1632145850000|2021-09-20 13:50:50|2194|2193.7|2194|2193.7|2194.2|2193.9|2193.7|2193.4|260
1632145860000|2021-09-20 13:51:00|2193.8|2193.5|2191.7|2191.4|2195.1|2194.8|2191.7|2191.4|375
1632145870000|2021-09-20 13:51:10|2191.4|2191.1|2192|2191.7|2192|2191.7|2190.3|2190|327
1632145880000|2021-09-20 13:51:20|2191.9|2191.6|2190.9|2190.6|2192|2191.7|2190.9|2190.6|162
1632145890000|2021-09-20 13:51:30|2191.1|2190.8|2192.3|2192|2192.6|2192.3|2191.1|2190.8|133
1632145900000|2021-09-20 13:51:40|2192.2|2191.9|2193.7|2193.4|2194|2193.7|2192.2|2191.9|171
1632145910000|2021-09-20 13:51:50|2193.6|2193.3|2195.2|2194.9|2195.2|2194.9|2193.4|2193.1|182
1632145920000|2021-09-20 13:52:00|2195|2194.7|2196.8|2196.5|2196.8|2196.5|2195|2194.7|256
1632145930000|2021-09-20 13:52:10|2197.2|2196.9|2197.8|2197.5|2197.8|2197.5|2197.1|2196.8|313
1632145940000|2021-09-20 13:52:20|2197.7|2197.4|2196|2195.7|2197.8|2197.5|2196|2195.7|241
1632145950000|2021-09-20 13:52:30|2195.9|2195.6|2195.1|2194.8|2196.7|2196.4|2195|2194.7|140
1632145960000|2021-09-20 13:52:40|2195|2194.7|2193.4|2193.1|2195.1|2194.8|2193.3|2193|181
1632145970000|2021-09-20 13:52:50|2193.6|2193.3|2193|2192.7|2193.8|2193.5|2191.9|2191.6|216
1632145980000|2021-09-20 13:53:00|2192.7|2192.4|2191.5|2191.2|2192.9|2192.6|2191.5|2191.2|105
1632145990000|2021-09-20 13:53:10|2191.6|2191.3|2191.1|2190.8|2191.8|2191.5|2190.7|2190.4|143
1632146000000|2021-09-20 13:53:20|2191|2190.7|2190.2|2189.9|2191.4|2191.1|2190.2|2189.9|116
1632146010000|2021-09-20 13:53:30|2190.3|2190|2190.6|2190.3|2191.3|2191|2190.1|2189.8|140
1632146020000|2021-09-20 13:53:40|2190.7|2190.4|2190|2189.7|2190.7|2190.4|2189.7|2189.4|159
1632146030000|2021-09-20 13:53:50|2189.9|2189.6|2191|2190.7|2191|2190.7|2189.7|2189.4|132
1632146040000|2021-09-20 13:54:00|2190.8|2190.5|2190.2|2189.9|2191.3|2191|2190.2|2189.9|161
1632146050000|2021-09-20 13:54:10|2190.3|2190|2191.2|2190.9|2191.8|2191.5|2189.8|2189.5|135
1632146060000|2021-09-20 13:54:20|2190.9|2190.6|2192.2|2191.9|2192.3|2192|2190.9|2190.6|86
1632146070000|2021-09-20 13:54:30|2192.4|2192.1|2193.4|2193.1|2193.4|2193.1|2192.1|2191.8|134
1632146080000|2021-09-20 13:54:40|2193.3|2193|2193.7|2193.4|2194.6|2194.3|2193.3|2193|163
1632146090000|2021-09-20 13:54:50|2193.9|2193.6|2194.8|2194.5|2195.2|2194.9|2193.7|2193.4|158
1632146100000|2021-09-20 13:55:00|2194.5|2194.2|2194.5|2194.2|2195.2|2194.9|2194.1|2193.8|190
1632146110000|2021-09-20 13:55:10|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2193.8|2193.5|104
1632146120000|2021-09-20 13:55:20|2194.3|2194|2195.6|2195.3|2195.7|2195.4|2193.6|2193.3|140
1632146130000|2021-09-20 13:55:30|2195.5|2195.2|2197.9|2197.6|2197.9|2197.6|2195.5|2195.2|297
1632146140000|2021-09-20 13:55:40|2197.7|2197.4|2196.1|2195.8|2197.7|2197.4|2196|2195.7|157
1632146150000|2021-09-20 13:55:50|2196.3|2196|2197.2|2196.9|2197.3|2197|2195.8|2195.5|147
1632146160000|2021-09-20 13:56:00|2197.4|2197.1|2196.6|2196.3|2197.6|2197.3|2196.1|2195.8|91
1632146170000|2021-09-20 13:56:10|2196.1|2195.8|2195.5|2195.2|2196.4|2196.1|2195|2194.7|159
1632146180000|2021-09-20 13:56:20|2195.4|2195.1|2194|2193.7|2195.4|2195.1|2194|2193.7|155
1632146190000|2021-09-20 13:56:30|2193.8|2193.5|2193.9|2193.6|2194.1|2193.8|2192.6|2192.3|188
1632146200000|2021-09-20 13:56:40|2194|2193.7|2194.3|2194|2194.8|2194.5|2193.8|2193.5|182
1632146210000|2021-09-20 13:56:50|2194.5|2194.2|2193.7|2193.4|2195.6|2195.3|2193.7|2193.4|150
1632146220000|2021-09-20 13:57:00|2193.9|2193.6|2192.9|2192.6|2193.9|2193.6|2192.7|2192.4|147
1632146230000|2021-09-20 13:57:10|2192.7|2192.4|2193.3|2193|2193.3|2193|2192.3|2192|119
1632146240000|2021-09-20 13:57:20|2193.2|2192.9|2193.2|2192.9|2193.6|2193.3|2192.7|2192.4|86
1632146250000|2021-09-20 13:57:30|2193.6|2193.3|2192.9|2192.6|2193.8|2193.5|2192.7|2192.4|62
1632146260000|2021-09-20 13:57:40|2193|2192.7|2191.8|2191.5|2193.3|2193|2191.8|2191.5|116
1632146270000|2021-09-20 13:57:50|2191.5|2191.2|2192.4|2192.1|2192.4|2192.1|2190.9|2190.6|159
1632146280000|2021-09-20 13:58:00|2192.3|2192|2193.1|2192.8|2193.4|2193.1|2191.3|2191|199
1632146290000|2021-09-20 13:58:10|2193|2192.7|2192.6|2192.3|2194.2|2193.9|2192.6|2192.3|191
1632146300000|2021-09-20 13:58:20|2192.8|2192.5|2191.9|2191.6|2193.1|2192.8|2191.8|2191.5|113
1632146310000|2021-09-20 13:58:30|2191.8|2191.5|2190.6|2190.3|2191.8|2191.5|2190.6|2190.3|104
1632146320000|2021-09-20 13:58:40|2190.5|2190.2|2192.9|2192.6|2192.9|2192.6|2190.3|2190|198
1632146330000|2021-09-20 13:58:50|2192.8|2192.5|2193.7|2193.4|2193.7|2193.4|2192.2|2191.9|139
1632146340000|2021-09-20 13:59:00|2193.9|2193.6|2193.1|2192.8|2193.9|2193.6|2193|2192.7|171
1632146350000|2021-09-20 13:59:10|2192.6|2192.3|2193.6|2193.3|2193.9|2193.6|2192.1|2191.8|156
1632146360000|2021-09-20 13:59:20|2193.5|2193.2|2194.5|2194.2|2194.5|2194.2|2193.1|2192.8|136
1632146370000|2021-09-20 13:59:30|2194.4|2194.1|2193.7|2193.4|2194.4|2194.1|2193.4|2193.1|106
1632146380000|2021-09-20 13:59:40|2193.8|2193.5|2193.1|2192.8|2193.8|2193.5|2192.7|2192.4|63
1632146390000|2021-09-20 13:59:50|2192.9|2192.6|2192.4|2192.1|2193.1|2192.8|2192.3|2192|93
1632146400000|2021-09-20 14:00:00|2192.5|2192.2|2193.6|2193.3|2194.1|2193.8|2191.4|2191.1|256
1632146410000|2021-09-20 14:00:10|2193.4|2193.1|2193.2|2192.9|2194|2193.7|2192.9|2192.6|167
1632146420000|2021-09-20 14:00:20|2193|2192.7|2191.1|2190.8|2193.4|2193.1|2190.8|2190.5|253
1632146430000|2021-09-20 14:00:30|2190.5|2190.2|2189.9|2189.6|2190.6|2190.3|2189.4|2189.1|461
1632146440000|2021-09-20 14:00:40|2189.7|2189.4|2189.2|2188.9|2191.1|2190.8|2189.1|2188.8|247
1632146450000|2021-09-20 14:00:50|2189.3|2189|2191.7|2191.4|2191.9|2191.6|2189.3|2189|180
1632146460000|2021-09-20 14:01:00|2191.6|2191.3|2192.7|2192.4|2193.5|2193.2|2191.3|2191|171
1632146470000|2021-09-20 14:01:10|2192.5|2192.2|2192.4|2192.1|2193.7|2193.4|2192.4|2192.1|121
1632146480000|2021-09-20 14:01:20|2192|2191.7|2191|2190.7|2192.3|2192|2190.3|2190|158
1632146490000|2021-09-20 14:01:30|2191.1|2190.8|2192.9|2192.6|2193.2|2192.9|2190.8|2190.5|108
1632146500000|2021-09-20 14:01:40|2192.8|2192.5|2191.1|2190.8|2193.1|2192.8|2191.1|2190.8|109
1632146510000|2021-09-20 14:01:50|2191.3|2191|2191.2|2190.9|2191.7|2191.4|2190.5|2190.2|120
1632146520000|2021-09-20 14:02:00|2191.3|2191|2191.8|2191.5|2192.8|2192.5|2191.3|2191|133
1632146530000|2021-09-20 14:02:10|2191.6|2191.3|2190.8|2190.5|2191.8|2191.5|2190.6|2190.3|120
1632146540000|2021-09-20 14:02:20|2191|2190.7|2189.7|2189.4|2191|2190.7|2188.6|2188.3|222
1632146550000|2021-09-20 14:02:30|2189.8|2189.5|2189.6|2189.3|2189.9|2189.6|2188.4|2188.1|115
1632146560000|2021-09-20 14:02:40|2189.4|2189.1|2189.9|2189.6|2191.4|2191.1|2189.4|2189.1|150
1632146570000|2021-09-20 14:02:50|2189.8|2189.5|2189|2188.7|2189.9|2189.6|2188.4|2188.1|98
1632146580000|2021-09-20 14:03:00|2188.8|2188.5|2190.2|2189.9|2190.2|2189.9|2188.7|2188.4|193
1632146590000|2021-09-20 14:03:10|2189.9|2189.6|2190.9|2190.6|2190.9|2190.6|2189.1|2188.8|76
1632146600000|2021-09-20 14:03:20|2190.8|2190.5|2189.9|2189.6|2190.8|2190.5|2189.6|2189.3|74
1632146610000|2021-09-20 14:03:30|2189.8|2189.5|2188.4|2188.1|2189.8|2189.5|2188.1|2187.8|148
1632146620000|2021-09-20 14:03:40|2188.3|2188|2189.7|2189.4|2189.9|2189.6|2188.3|2188|85
1632146630000|2021-09-20 14:03:50|2189.5|2189.2|2188.7|2188.4|2189.5|2189.2|2188.6|2188.3|41
1632146640000|2021-09-20 14:04:00|2188.4|2188.1|2188.2|2187.9|2188.7|2188.4|2188|2187.7|117
1632146650000|2021-09-20 14:04:10|2188.1|2187.8|2187.8|2187.5|2188.4|2188.1|2187.5|2187.2|129
1632146660000|2021-09-20 14:04:20|2187.7|2187.4|2187.7|2187.4|2188.7|2188.4|2187.4|2187.1|155
1632146670000|2021-09-20 14:04:30|2187.6|2187.3|2187.6|2187.3|2187.9|2187.6|2186.8|2186.5|98
1632146680000|2021-09-20 14:04:40|2187.5|2187.2|2188|2187.7|2188.6|2188.3|2187.1|2186.8|326
1632146690000|2021-09-20 14:04:50|2188.2|2187.9|2187.6|2187.3|2188.2|2187.9|2187.2|2186.9|211
1632146700000|2021-09-20 14:05:00|2187.5|2187.2|2185.9|2185.6|2187.5|2187.2|2185.1|2184.8|263
1632146710000|2021-09-20 14:05:10|2185.7|2185.4|2184.6|2184.3|2185.8|2185.5|2184.6|2184.3|245
1632146720000|2021-09-20 14:05:20|2184.5|2184.2|2182.9|2182.6|2184.5|2184.2|2182.9|2182.6|252
1632146730000|2021-09-20 14:05:30|2182.8|2182.5|2185.1|2184.8|2185.2|2184.9|2182.5|2182.2|354
1632146740000|2021-09-20 14:05:40|2185.2|2184.9|2186.6|2186.3|2186.6|2186.3|2185.1|2184.8|229
1632146750000|2021-09-20 14:05:50|2187.3|2187|2190.9|2190.6|2191.1|2190.8|2187.3|2187|315
1632146760000|2021-09-20 14:06:00|2190.8|2190.5|2190.7|2190.4|2191.3|2191|2190.5|2190.2|259
1632146770000|2021-09-20 14:06:10|2190.9|2190.6|2192.2|2191.9|2192.3|2192|2190.9|2190.6|221
1632146780000|2021-09-20 14:06:20|2192|2191.7|2193.1|2192.8|2193.1|2192.8|2191.5|2191.2|172
1632146790000|2021-09-20 14:06:30|2193.2|2192.9|2194.5|2194.2|2194.7|2194.4|2193.2|2192.9|168
1632146800000|2021-09-20 14:06:40|2194.3|2194|2194.9|2194.6|2195|2194.7|2194|2193.7|147
1632146810000|2021-09-20 14:06:50|2194.5|2194.2|2193.8|2193.5|2194.5|2194.2|2193.7|2193.4|144
1632146820000|2021-09-20 14:07:00|2193.5|2193.2|2193.9|2193.6|2194.1|2193.8|2193.3|2193|130
1632146830000|2021-09-20 14:07:10|2194|2193.7|2194|2193.7|2195.6|2195.3|2194|2193.7|131
1632146840000|2021-09-20 14:07:20|2194.1|2193.8|2194.9|2194.6|2195.4|2195.1|2194|2193.7|96
1632146850000|2021-09-20 14:07:30|2194.8|2194.5|2194.4|2194.1|2195.1|2194.8|2194.4|2194.1|98
1632146860000|2021-09-20 14:07:40|2194.3|2194|2194.2|2193.9|2194.5|2194.2|2194|2193.7|94
1632146870000|2021-09-20 14:07:50|2194.3|2194|2193.2|2192.9|2194.3|2194|2192.9|2192.6|154
1632146880000|2021-09-20 14:08:00|2192.9|2192.6|2191.8|2191.5|2193.6|2193.3|2191.7|2191.4|120
1632146890000|2021-09-20 14:08:10|2191.6|2191.3|2190.3|2190|2192|2191.7|2190.1|2189.8|180
1632146900000|2021-09-20 14:08:20|2190.4|2190.1|2189.5|2189.2|2190.5|2190.2|2189.3|2189|175
1632146910000|2021-09-20 14:08:30|2189.4|2189.1|2189.7|2189.4|2190.5|2190.2|2189.4|2189.1|119
1632146920000|2021-09-20 14:08:40|2189.8|2189.5|2188.7|2188.4|2189.8|2189.5|2187.5|2187.2|128
1632146930000|2021-09-20 14:08:50|2188.4|2188.1|2187.8|2187.5|2188.5|2188.2|2187.5|2187.2|85
1632146940000|2021-09-20 14:09:00|2187.7|2187.4|2187.4|2187.1|2187.8|2187.5|2186.1|2185.8|115
1632146950000|2021-09-20 14:09:10|2187|2186.7|2186.6|2186.3|2187.3|2187|2186.5|2186.2|71
1632146960000|2021-09-20 14:09:20|2186.7|2186.4|2188.3|2188|2188.6|2188.3|2186.7|2186.4|81
1632146970000|2021-09-20 14:09:30|2188.5|2188.2|2187.4|2187.1|2189|2188.7|2187.4|2187.1|127
1632146980000|2021-09-20 14:09:40|2187.6|2187.3|2186|2185.7|2187.6|2187.3|2186|2185.7|76
1632146990000|2021-09-20 14:09:50|2186.2|2185.9|2186.3|2186|2187.2|2186.9|2186|2185.7|111
1632147000000|2021-09-20 14:10:00|2186.4|2186.1|2186.7|2186.4|2187.4|2187.1|2186|2185.7|112
1632147010000|2021-09-20 14:10:10|2186.9|2186.6|2186.3|2186|2186.9|2186.6|2185.3|2185|150
1632147020000|2021-09-20 14:10:20|2186.4|2186.1|2184.2|2183.9|2186.4|2186.1|2184.1|2183.8|89
1632147030000|2021-09-20 14:10:30|2184.3|2184|2183.7|2183.4|2184.3|2184|2183.5|2183.2|83
1632147040000|2021-09-20 14:10:40|2183.8|2183.5|2185.2|2184.9|2185.2|2184.9|2183.3|2183|125
1632147050000|2021-09-20 14:10:50|2184.8|2184.5|2185.5|2185.2|2186.1|2185.8|2184.8|2184.5|124
1632147060000|2021-09-20 14:11:00|2185.4|2185.1|2185.1|2184.8|2186.3|2186|2184.8|2184.5|108
1632147070000|2021-09-20 14:11:10|2185.4|2185.1|2186.6|2186.3|2186.7|2186.4|2185.1|2184.8|105
1632147080000|2021-09-20 14:11:20|2186.7|2186.4|2185.6|2185.3|2187.3|2187|2185.6|2185.3|105
1632147090000|2021-09-20 14:11:30|2185.7|2185.4|2185.4|2185.1|2185.8|2185.5|2185|2184.7|74
1632147100000|2021-09-20 14:11:40|2185.5|2185.2|2185.6|2185.3|2186.1|2185.8|2185.4|2185.1|64
1632147110000|2021-09-20 14:11:50|2185.7|2185.4|2184.8|2184.5|2185.9|2185.6|2184.6|2184.3|42
1632147120000|2021-09-20 14:12:00|2184.7|2184.4|2185.2|2184.9|2185.5|2185.2|2184.2|2183.9|234
1632147130000|2021-09-20 14:12:10|2185.3|2185|2186|2185.7|2186.5|2186.2|2185.3|2185|114
1632147140000|2021-09-20 14:12:20|2186.1|2185.8|2186.1|2185.8|2186.5|2186.2|2185.6|2185.3|75
1632147150000|2021-09-20 14:12:30|2186.4|2186.1|2187.1|2186.8|2187.2|2186.9|2186.4|2186.1|143
1632147160000|2021-09-20 14:12:40|2187.6|2187.3|2186.7|2186.4|2187.7|2187.4|2186.5|2186.2|132
1632147170000|2021-09-20 14:12:50|2186.8|2186.5|2185.4|2185.1|2186.8|2186.5|2185.1|2184.8|109
1632147180000|2021-09-20 14:13:00|2185.1|2184.8|2187.2|2186.9|2187.2|2186.9|2185.1|2184.8|169
1632147190000|2021-09-20 14:13:10|2187.5|2187.2|2188.8|2188.5|2189.2|2188.9|2187.2|2186.9|150
1632147200000|2021-09-20 14:13:20|2188.7|2188.4|2187.5|2187.2|2189|2188.7|2187.4|2187.1|57
1632147210000|2021-09-20 14:13:30|2187.4|2187.1|2187|2186.7|2187.8|2187.5|2186.6|2186.3|72
1632147220000|2021-09-20 14:13:40|2187.1|2186.8|2187|2186.7|2187.5|2187.2|2186.6|2186.3|123
1632147230000|2021-09-20 14:13:50|2187.1|2186.8|2186|2185.7|2187.2|2186.9|2186|2185.7|47
1632147240000|2021-09-20 14:14:00|2186.1|2185.8|2186.2|2185.9|2186.5|2186.2|2186|2185.7|112
1632147250000|2021-09-20 14:14:10|2186|2185.7|2186.3|2186|2186.4|2186.1|2185.7|2185.4|54
1632147260000|2021-09-20 14:14:20|2186.1|2185.8|2188.1|2187.8|2188.2|2187.9|2185.9|2185.6|127
1632147270000|2021-09-20 14:14:30|2188.3|2188|2187.1|2186.8|2188.3|2188|2186.4|2186.1|73
1632147280000|2021-09-20 14:14:40|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2186.6|2186.3|41
1632147290000|2021-09-20 14:14:50|2187.2|2186.9|2188.5|2188.2|2188.5|2188.2|2187.1|2186.8|91
1632147300000|2021-09-20 14:15:00|2188.6|2188.3|2186.9|2186.6|2188.6|2188.3|2186.7|2186.4|123
1632147310000|2021-09-20 14:15:10|2186.8|2186.5|2186.2|2185.9|2186.8|2186.5|2186|2185.7|143
1632147320000|2021-09-20 14:15:20|2186.7|2186.4|2186.6|2186.3|2187.3|2187|2186.2|2185.9|108
1632147330000|2021-09-20 14:15:30|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2185.7|2185.4|79
1632147340000|2021-09-20 14:15:40|2186.3|2186|2185.5|2185.2|2186.6|2186.3|2185.5|2185.2|55
1632147350000|2021-09-20 14:15:50|2185.4|2185.1|2185.5|2185.2|2185.8|2185.5|2185.3|2185|85
1632147360000|2021-09-20 14:16:00|2185.4|2185.1|2186.2|2185.9|2186.4|2186.1|2185|2184.7|132
1632147370000|2021-09-20 14:16:10|2186|2185.7|2187.4|2187.1|2187.6|2187.3|2186|2185.7|56
1632147380000|2021-09-20 14:16:20|2187.5|2187.2|2188.3|2188|2188.5|2188.2|2187.5|2187.2|59
1632147390000|2021-09-20 14:16:30|2188.2|2187.9|2187.4|2187.1|2188.2|2187.9|2187.4|2187.1|105
1632147400000|2021-09-20 14:16:40|2187.3|2187|2187.8|2187.5|2188.1|2187.8|2187.1|2186.8|49
1632147410000|2021-09-20 14:16:50|2187.7|2187.4|2187|2186.7|2187.8|2187.5|2187|2186.7|41
1632147420000|2021-09-20 14:17:00|2187.1|2186.8|2186.3|2186|2187.1|2186.8|2186.1|2185.8|39
1632147430000|2021-09-20 14:17:10|2186.2|2185.9|2185.9|2185.6|2186.4|2186.1|2185.5|2185.2|70
1632147440000|2021-09-20 14:17:20|2186|2185.7|2185.4|2185.1|2186.7|2186.4|2185.2|2184.9|59
1632147450000|2021-09-20 14:17:30|2185.2|2184.9|2186.4|2186.1|2186.7|2186.4|2184.6|2184.3|303
1632147460000|2021-09-20 14:17:40|2186.1|2185.8|2184.8|2184.5|2186.1|2185.8|2184.7|2184.4|62
1632147470000|2021-09-20 14:17:50|2184.7|2184.4|2184.1|2183.8|2184.9|2184.6|2184|2183.7|121
1632147480000|2021-09-20 14:18:00|2184|2183.7|2183.9|2183.6|2184.2|2183.9|2183.7|2183.4|74
1632147490000|2021-09-20 14:18:10|2183.8|2183.5|2183.8|2183.5|2184.1|2183.8|2183.4|2183.1|117
1632147500000|2021-09-20 14:18:20|2184|2183.7|2183.7|2183.4|2184.3|2184|2183.7|2183.4|55
1632147510000|2021-09-20 14:18:30|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183|2182.7|255
1632147520000|2021-09-20 14:18:40|2183.7|2183.4|2184.1|2183.8|2184.2|2183.9|2183.3|2183|109
1632147530000|2021-09-20 14:18:50|2184.2|2183.9|2183|2182.7|2184.2|2183.9|2183|2182.7|91
1632147540000|2021-09-20 14:19:00|2182.7|2182.4|2181.1|2180.8|2182.7|2182.4|2180.8|2180.5|334
1632147550000|2021-09-20 14:19:10|2181|2180.7|2180.5|2180.2|2181|2180.7|2180.5|2180.2|142
1632147560000|2021-09-20 14:19:20|2180.4|2180.1|2181.4|2181.1|2181.4|2181.1|2180|2179.7|145
1632147570000|2021-09-20 14:19:30|2181.6|2181.3|2181.5|2181.2|2182.1|2181.8|2181.2|2180.9|112
1632147580000|2021-09-20 14:19:40|2181.4|2181.1|2181.9|2181.6|2182|2181.7|2181.1|2180.8|91
1632147590000|2021-09-20 14:19:50|2182|2181.7|2182.5|2182.2|2182.6|2182.3|2181.8|2181.5|83
1632147600000|2021-09-20 14:20:00|2182.2|2181.9|2182.4|2182.1|2182.5|2182.2|2181.7|2181.4|190
1632147610000|2021-09-20 14:20:10|2182.3|2182|2181.5|2181.2|2182.4|2182.1|2181.1|2180.8|207
1632147620000|2021-09-20 14:20:20|2181.4|2181.1|2179.9|2179.6|2181.4|2181.1|2179.7|2179.4|132
1632147630000|2021-09-20 14:20:30|2180|2179.7|2179.7|2179.4|2180.3|2180|2179.4|2179.1|123
1632147640000|2021-09-20 14:20:40|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179|2178.7|119
1632147650000|2021-09-20 14:20:50|2179.4|2179.1|2179.8|2179.5|2180.1|2179.8|2179.3|2179|102
1632147660000|2021-09-20 14:21:00|2179.7|2179.4|2178.8|2178.5|2179.9|2179.6|2178.8|2178.5|220
1632147670000|2021-09-20 14:21:10|2178.6|2178.3|2177.8|2177.5|2178.6|2178.3|2177.4|2177.1|146
1632147680000|2021-09-20 14:21:20|2178|2177.7|2178.7|2178.4|2178.8|2178.5|2177.3|2177|258
1632147690000|2021-09-20 14:21:30|2178.4|2178.1|2179.7|2179.4|2179.7|2179.4|2178.3|2178|89
1632147700000|2021-09-20 14:21:40|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2178.9|2178.6|79
1632147710000|2021-09-20 14:21:50|2179.4|2179.1|2179.8|2179.5|2179.9|2179.6|2179.3|2179|144
1632147720000|2021-09-20 14:22:00|2179.4|2179.1|2177.9|2177.6|2179.4|2179.1|2177.5|2177.2|145
1632147730000|2021-09-20 14:22:10|2178.1|2177.8|2177.3|2177|2178.1|2177.8|2177.2|2176.9|102
1632147740000|2021-09-20 14:22:20|2177.5|2177.2|2177.9|2177.6|2177.9|2177.6|2177.1|2176.8|99
1632147750000|2021-09-20 14:22:30|2177.8|2177.5|2177.8|2177.5|2177.9|2177.6|2176.9|2176.6|167
1632147760000|2021-09-20 14:22:40|2177.9|2177.6|2177.3|2177|2177.9|2177.6|2176.7|2176.4|89
1632147770000|2021-09-20 14:22:50|2177.4|2177.1|2178.2|2177.9|2178.2|2177.9|2177.3|2177|95
1632147780000|2021-09-20 14:23:00|2178.1|2177.8|2177.8|2177.5|2178.2|2177.9|2177.6|2177.3|133
1632147790000|2021-09-20 14:23:10|2178|2177.7|2178.5|2178.2|2178.6|2178.3|2177.6|2177.3|154
1632147800000|2021-09-20 14:23:20|2178.4|2178.1|2178.9|2178.6|2179|2178.7|2178.2|2177.9|188
1632147810000|2021-09-20 14:23:30|2178.8|2178.5|2178.4|2178.1|2178.8|2178.5|2177.8|2177.5|118
1632147820000|2021-09-20 14:23:40|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2177.8|2177.5|85
1632147830000|2021-09-20 14:23:50|2178.4|2178.1|2178.3|2178|2178.6|2178.3|2178.1|2177.8|50
1632147840000|2021-09-20 14:24:00|2178.2|2177.9|2178.9|2178.6|2178.9|2178.6|2177.9|2177.6|104
1632147850000|2021-09-20 14:24:10|2179|2178.7|2178.7|2178.4|2179.2|2178.9|2178.6|2178.3|60
1632147860000|2021-09-20 14:24:20|2178.8|2178.5|2178.9|2178.6|2179|2178.7|2178.7|2178.4|66
1632147870000|2021-09-20 14:24:30|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2178.6|2178.3|122
1632147880000|2021-09-20 14:24:40|2178.9|2178.6|2177.6|2177.3|2178.9|2178.6|2177.6|2177.3|110
1632147890000|2021-09-20 14:24:50|2177.5|2177.2|2177.1|2176.8|2177.5|2177.2|2177|2176.7|81
1632147900000|2021-09-20 14:25:00|2177.4|2177.1|2177|2176.7|2177.6|2177.3|2177|2176.7|81
1632147910000|2021-09-20 14:25:10|2177.1|2176.8|2176.1|2175.8|2177.1|2176.8|2176.1|2175.8|94
1632147920000|2021-09-20 14:25:20|2176|2175.7|2176.2|2175.9|2176.2|2175.9|2175.6|2175.3|156
1632147930000|2021-09-20 14:25:30|2175.9|2175.6|2175.5|2175.2|2176.2|2175.9|2175.5|2175.2|242
1632147940000|2021-09-20 14:25:40|2175.6|2175.3|2175.4|2175.1|2175.7|2175.4|2174.9|2174.6|279
1632147950000|2021-09-20 14:25:50|2175.5|2175.2|2175.8|2175.5|2175.9|2175.6|2175.1|2174.8|119
1632147960000|2021-09-20 14:26:00|2175.7|2175.4|2176.6|2176.3|2176.8|2176.5|2175.1|2174.8|133
1632147970000|2021-09-20 14:26:10|2176.5|2176.2|2176.6|2176.3|2177|2176.7|2175.8|2175.5|362
1632147980000|2021-09-20 14:26:20|2176.5|2176.2|2177.5|2177.2|2177.6|2177.3|2176.5|2176.2|180
1632147990000|2021-09-20 14:26:30|2177.4|2177.1|2178.4|2178.1|2178.4|2178.1|2177.2|2176.9|237
1632148000000|2021-09-20 14:26:40|2178.3|2178|2176.8|2176.5|2178.3|2178|2176.7|2176.4|137
1632148010000|2021-09-20 14:26:50|2177.1|2176.8|2176.5|2176.2|2177.2|2176.9|2176.1|2175.8|86
1632148020000|2021-09-20 14:27:00|2176.4|2176.1|2177.8|2177.5|2178|2177.7|2175.5|2175.2|194
1632148030000|2021-09-20 14:27:10|2178|2177.7|2178.6|2178.3|2178.6|2178.3|2177.8|2177.5|108
1632148040000|2021-09-20 14:27:20|2178.5|2178.2|2179.3|2179|2179.3|2179|2178.2|2177.9|135
1632148050000|2021-09-20 14:27:30|2179.6|2179.3|2180.7|2180.4|2180.7|2180.4|2179.5|2179.2|150
1632148060000|2021-09-20 14:27:40|2180.9|2180.6|2181|2180.7|2181.3|2181|2180.6|2180.3|110
1632148070000|2021-09-20 14:27:50|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.2|2179.9|54
1632148080000|2021-09-20 14:28:00|2180.8|2180.5|2181.1|2180.8|2181.5|2181.2|2180|2179.7|192
1632148090000|2021-09-20 14:28:10|2181|2180.7|2180.9|2180.6|2181.4|2181.1|2180.8|2180.5|93
1632148100000|2021-09-20 14:28:20|2180.7|2180.4|2179.9|2179.6|2180.7|2180.4|2179.5|2179.2|90
1632148110000|2021-09-20 14:28:30|2179.7|2179.4|2179|2178.7|2179.8|2179.5|2178.6|2178.3|88
1632148120000|2021-09-20 14:28:40|2178.9|2178.6|2178.2|2177.9|2179|2178.7|2178.1|2177.8|57
1632148130000|2021-09-20 14:28:50|2178.3|2178|2178|2177.7|2178.4|2178.1|2177.3|2177|121
1632148140000|2021-09-20 14:29:00|2177.8|2177.5|2177.3|2177|2177.8|2177.5|2177.1|2176.8|107
1632148150000|2021-09-20 14:29:10|2177.2|2176.9|2178.7|2178.4|2179.1|2178.8|2177|2176.7|93
1632148160000|2021-09-20 14:29:20|2178.6|2178.3|2176.5|2176.2|2178.6|2178.3|2176.3|2176|128
1632148170000|2021-09-20 14:29:30|2176.4|2176.1|2176.1|2175.8|2177|2176.7|2175.8|2175.5|128
1632148180000|2021-09-20 14:29:40|2175.8|2175.5|2176.6|2176.3|2176.7|2176.4|2175.8|2175.5|78
1632148190000|2021-09-20 14:29:50|2176.4|2176.1|2178|2177.7|2178.2|2177.9|2176.4|2176.1|105
1632148200000|2021-09-20 14:30:00|2177.3|2177|2174.9|2174.6|2177.3|2177|2174.8|2174.5|272
1632148210000|2021-09-20 14:30:10|2174.7|2174.4|2175.8|2175.5|2175.8|2175.5|2174.7|2174.4|126
1632148220000|2021-09-20 14:30:20|2175.1|2174.8|2176.2|2175.9|2177.1|2176.8|2175.1|2174.8|163
1632148230000|2021-09-20 14:30:30|2176|2175.7|2176.9|2176.6|2177.4|2177.1|2175.6|2175.3|117
1632148240000|2021-09-20 14:30:40|2177|2176.7|2179.9|2179.6|2179.9|2179.6|2177|2176.7|223
1632148250000|2021-09-20 14:30:50|2179.8|2179.5|2179|2178.7|2180.6|2180.3|2179|2178.7|161
1632148260000|2021-09-20 14:31:00|2179.2|2178.9|2178.7|2178.4|2179.5|2179.2|2178.2|2177.9|116
1632148270000|2021-09-20 14:31:10|2179.1|2178.8|2179.3|2179|2179.7|2179.4|2178.6|2178.3|62
1632148280000|2021-09-20 14:31:20|2179.1|2178.8|2179|2178.7|2179.6|2179.3|2178.7|2178.4|85
1632148290000|2021-09-20 14:31:30|2178.8|2178.5|2177.2|2176.9|2178.8|2178.5|2177|2176.7|105
1632148300000|2021-09-20 14:31:40|2177|2176.7|2177.7|2177.4|2177.8|2177.5|2177|2176.7|59
1632148310000|2021-09-20 14:31:50|2177.6|2177.3|2178.5|2178.2|2178.8|2178.5|2177.1|2176.8|118
1632148320000|2021-09-20 14:32:00|2178.4|2178.1|2178.5|2178.2|2178.7|2178.4|2177.5|2177.2|163
1632148330000|2021-09-20 14:32:10|2178.6|2178.3|2177.7|2177.4|2178.8|2178.5|2177.2|2176.9|100
1632148340000|2021-09-20 14:32:20|2177.6|2177.3|2176.9|2176.6|2178.1|2177.8|2176.6|2176.3|92
1632148350000|2021-09-20 14:32:30|2176.5|2176.2|2175.5|2175.2|2176.6|2176.3|2174.3|2174|294
1632148360000|2021-09-20 14:32:40|2175.3|2175|2173.8|2173.5|2175.3|2175|2173.7|2173.4|174
1632148370000|2021-09-20 14:32:50|2173.7|2173.4|2173.7|2173.4|2174.4|2174.1|2173.7|2173.4|103
1632148380000|2021-09-20 14:33:00|2173.6|2173.3|2174|2173.7|2174.2|2173.9|2173.2|2172.9|132
1632148390000|2021-09-20 14:33:10|2173.6|2173.3|2175.2|2174.9|2175.2|2174.9|2173.5|2173.2|196
1632148400000|2021-09-20 14:33:20|2174.9|2174.6|2174.5|2174.2|2175.5|2175.2|2174.5|2174.2|95
1632148410000|2021-09-20 14:33:30|2174.4|2174.1|2173.7|2173.4|2174.4|2174.1|2172.9|2172.6|183
1632148420000|2021-09-20 14:33:40|2173.6|2173.3|2173.6|2173.3|2174|2173.7|2173.5|2173.2|71
1632148430000|2021-09-20 14:33:50|2173.5|2173.2|2173.8|2173.5|2174|2173.7|2173.5|2173.2|44
1632148440000|2021-09-20 14:34:00|2173.6|2173.3|2174.4|2174.1|2174.8|2174.5|2173.4|2173.1|92
1632148450000|2021-09-20 14:34:10|2174.2|2173.9|2174.6|2174.3|2175|2174.7|2173.7|2173.4|108
1632148460000|2021-09-20 14:34:20|2174.7|2174.4|2175.7|2175.4|2176|2175.7|2174.7|2174.4|112
1632148470000|2021-09-20 14:34:30|2175.6|2175.3|2175.5|2175.2|2176|2175.7|2175.3|2175|128
1632148480000|2021-09-20 14:34:40|2175.9|2175.6|2175.4|2175.1|2175.9|2175.6|2175|2174.7|96
1632148490000|2021-09-20 14:34:50|2175.3|2175|2176.1|2175.8|2176.3|2176|2174.9|2174.6|126
1632148500000|2021-09-20 14:35:00|2176|2175.7|2176.4|2176.1|2176.7|2176.4|2175.9|2175.6|218
1632148510000|2021-09-20 14:35:10|2176.6|2176.3|2176.9|2176.6|2177.2|2176.9|2175.4|2175.1|161
1632148520000|2021-09-20 14:35:20|2177.2|2176.9|2178.4|2178.1|2178.4|2178.1|2177.1|2176.8|153
1632148530000|2021-09-20 14:35:30|2178.6|2178.3|2179.9|2179.6|2180|2179.7|2178.4|2178.1|283
1632148540000|2021-09-20 14:35:40|2179.7|2179.4|2180.7|2180.4|2181.2|2180.9|2179.7|2179.4|272
1632148550000|2021-09-20 14:35:50|2180.8|2180.5|2181.4|2181.1|2181.5|2181.2|2180.7|2180.4|148
1632148560000|2021-09-20 14:36:00|2181.2|2180.9|2182.7|2182.4|2182.9|2182.6|2181.1|2180.8|249
1632148570000|2021-09-20 14:36:10|2182.5|2182.2|2181.6|2181.3|2182.7|2182.4|2181.3|2181|191
1632148580000|2021-09-20 14:36:20|2182.2|2181.9|2182.8|2182.5|2183|2182.7|2182|2181.7|97
1632148590000|2021-09-20 14:36:30|2182.7|2182.4|2182|2181.7|2182.7|2182.4|2182|2181.7|54
1632148600000|2021-09-20 14:36:40|2181.9|2181.6|2181.6|2181.3|2182.2|2181.9|2181.4|2181.1|67
1632148610000|2021-09-20 14:36:50|2181.7|2181.4|2181.2|2180.9|2181.8|2181.5|2181.2|2180.9|101
1632148620000|2021-09-20 14:37:00|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2180.8|2180.5|83
1632148630000|2021-09-20 14:37:10|2181.3|2181|2182.9|2182.6|2183.2|2182.9|2181.3|2181|126
1632148640000|2021-09-20 14:37:20|2182.8|2182.5|2183.1|2182.8|2183.5|2183.2|2182.7|2182.4|89
1632148650000|2021-09-20 14:37:30|2182.8|2182.5|2181.6|2181.3|2182.8|2182.5|2181.4|2181.1|150
1632148660000|2021-09-20 14:37:40|2181.5|2181.2|2182.3|2182|2182.3|2182|2181.5|2181.2|125
1632148670000|2021-09-20 14:37:50|2182.2|2181.9|2182.6|2182.3|2182.9|2182.6|2182.2|2181.9|129
1632148680000|2021-09-20 14:38:00|2182.7|2182.4|2183.4|2183.1|2183.6|2183.3|2182.7|2182.4|103
1632148690000|2021-09-20 14:38:10|2183.5|2183.2|2183.8|2183.5|2184.1|2183.8|2183.4|2183.1|62
1632148700000|2021-09-20 14:38:20|2184|2183.7|2184|2183.7|2184|2183.7|2183.6|2183.3|50
1632148710000|2021-09-20 14:38:30|2184.1|2183.8|2183.1|2182.8|2184.1|2183.8|2182.9|2182.6|121
1632148720000|2021-09-20 14:38:40|2183.2|2182.9|2183.8|2183.5|2183.8|2183.5|2183.1|2182.8|53
1632148730000|2021-09-20 14:38:50|2183.7|2183.4|2183.7|2183.4|2184.1|2183.8|2183.3|2183|279
1632148740000|2021-09-20 14:39:00|2183.6|2183.3|2184.6|2184.3|2184.6|2184.3|2183.4|2183.1|137
1632148750000|2021-09-20 14:39:10|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.4|2184.1|73
1632148760000|2021-09-20 14:39:20|2184.7|2184.4|2184|2183.7|2184.7|2184.4|2183.8|2183.5|73
1632148770000|2021-09-20 14:39:30|2183.9|2183.6|2184.5|2184.2|2184.5|2184.2|2183.8|2183.5|71
1632148780000|2021-09-20 14:39:40|2184.6|2184.3|2183.9|2183.6|2184.6|2184.3|2183.9|2183.6|30
1632148790000|2021-09-20 14:39:50|2184|2183.7|2183.3|2183|2184|2183.7|2183|2182.7|62
1632148800000|2021-09-20 14:40:00|2183.2|2182.9|2181.6|2181.3|2183.5|2183.2|2181.6|2181.3|220
1632148810000|2021-09-20 14:40:10|2181.5|2181.2|2181.9|2181.6|2182.4|2182.1|2180.8|2180.5|137
1632148820000|2021-09-20 14:40:20|2181.8|2181.5|2181|2180.7|2181.8|2181.5|2180.7|2180.4|52
1632148830000|2021-09-20 14:40:30|2181.2|2180.9|2181.6|2181.3|2181.8|2181.5|2181.1|2180.8|87
1632148840000|2021-09-20 14:40:40|2181.5|2181.2|2182|2181.7|2182.1|2181.8|2181.4|2181.1|156
1632148850000|2021-09-20 14:40:50|2181.8|2181.5|2181.1|2180.8|2181.8|2181.5|2181.1|2180.8|48
1632148860000|2021-09-20 14:41:00|2181.2|2180.9|2180.3|2180|2181.3|2181|2180.1|2179.8|82
1632148870000|2021-09-20 14:41:10|2180.1|2179.8|2180.2|2179.9|2180.7|2180.4|2180|2179.7|68
1632148880000|2021-09-20 14:41:20|2180.3|2180|2178.7|2178.4|2180.3|2180|2178.7|2178.4|105
1632148890000|2021-09-20 14:41:30|2178.6|2178.3|2178.4|2178.1|2179|2178.7|2178.1|2177.8|102
1632148900000|2021-09-20 14:41:40|2178.5|2178.2|2177.9|2177.6|2178.6|2178.3|2177.6|2177.3|82
1632148910000|2021-09-20 14:41:50|2178.3|2178|2178.3|2178|2178.5|2178.2|2178.2|2177.9|133
1632148920000|2021-09-20 14:42:00|2178.4|2178.1|2179.3|2179|2179.6|2179.3|2178.2|2177.9|104
1632148930000|2021-09-20 14:42:10|2179.2|2178.9|2179.4|2179.1|2179.8|2179.5|2179.1|2178.8|86
1632148940000|2021-09-20 14:42:20|2179.5|2179.2|2180|2179.7|2180.5|2180.2|2179.5|2179.2|91
1632148950000|2021-09-20 14:42:30|2179.9|2179.6|2179.8|2179.5|2180.1|2179.8|2179.5|2179.2|101
1632148960000|2021-09-20 14:42:40|2179.7|2179.4|2179.8|2179.5|2180|2179.7|2179.4|2179.1|108
1632148970000|2021-09-20 14:42:50|2179.7|2179.4|2179.9|2179.6|2180.1|2179.8|2179.2|2178.9|73
1632148980000|2021-09-20 14:43:00|2179.8|2179.5|2181.3|2181|2181.5|2181.2|2179.8|2179.5|59
1632148990000|2021-09-20 14:43:10|2181.2|2180.9|2182.1|2181.8|2182.1|2181.8|2180.8|2180.5|120
1632149000000|2021-09-20 14:43:20|2182.2|2181.9|2181.6|2181.3|2182.4|2182.1|2181.3|2181|57
1632149010000|2021-09-20 14:43:30|2181.5|2181.2|2183.6|2183.3|2183.7|2183.4|2181.5|2181.2|114
1632149020000|2021-09-20 14:43:40|2183.8|2183.5|2183.7|2183.4|2184.5|2184.2|2183.5|2183.2|159
1632149030000|2021-09-20 14:43:50|2183.8|2183.5|2183.4|2183.1|2184.1|2183.8|2183.1|2182.8|97
1632149040000|2021-09-20 14:44:00|2183.5|2183.2|2184.1|2183.8|2184.1|2183.8|2183.3|2183|69
1632149050000|2021-09-20 14:44:10|2184.3|2184|2184.4|2184.1|2185.3|2185|2184.2|2183.9|120
1632149060000|2021-09-20 14:44:20|2184.6|2184.3|2184.5|2184.2|2185|2184.7|2184.5|2184.2|53
1632149070000|2021-09-20 14:44:30|2184.3|2184|2184.3|2184|2184.5|2184.2|2183.9|2183.6|67
1632149080000|2021-09-20 14:44:40|2184.2|2183.9|2183.3|2183|2184.2|2183.9|2183.3|2183|61
1632149090000|2021-09-20 14:44:50|2183.6|2183.3|2182.6|2182.3|2183.6|2183.3|2182.2|2181.9|172
1632149100000|2021-09-20 14:45:00|2182.2|2181.9|2183.2|2182.9|2183.2|2182.9|2181.4|2181.1|178
1632149110000|2021-09-20 14:45:10|2183.3|2183|2183.1|2182.8|2183.3|2183|2182.4|2182.1|86
1632149120000|2021-09-20 14:45:20|2183.4|2183.1|2182.8|2182.5|2183.6|2183.3|2182.7|2182.4|84
1632149130000|2021-09-20 14:45:30|2182.7|2182.4|2181.2|2180.9|2182.9|2182.6|2181|2180.7|194
1632149140000|2021-09-20 14:45:40|2181.1|2180.8|2179.4|2179.1|2181.1|2180.8|2179.2|2178.9|168
1632149150000|2021-09-20 14:45:50|2179.3|2179|2179.3|2179|2179.8|2179.5|2179.1|2178.8|102
1632149160000|2021-09-20 14:46:00|2179.2|2178.9|2177.6|2177.3|2179.6|2179.3|2177.6|2177.3|192
1632149170000|2021-09-20 14:46:10|2177.5|2177.2|2177.2|2176.9|2178.1|2177.8|2176.6|2176.3|199
1632149180000|2021-09-20 14:46:20|2177.3|2177|2177.4|2177.1|2178|2177.7|2177.2|2176.9|55
1632149190000|2021-09-20 14:46:30|2177.5|2177.2|2177.3|2177|2178.7|2178.4|2177.3|2177|137
1632149200000|2021-09-20 14:46:40|2177.2|2176.9|2176.3|2176|2177.2|2176.9|2176.1|2175.8|140
1632149210000|2021-09-20 14:46:50|2176.4|2176.1|2176.1|2175.8|2176.8|2176.5|2176.1|2175.8|52
1632149220000|2021-09-20 14:47:00|2175.9|2175.6|2177.4|2177.1|2177.7|2177.4|2175.9|2175.6|119
1632149230000|2021-09-20 14:47:10|2177.1|2176.8|2177.3|2177|2178|2177.7|2177.1|2176.8|61
1632149240000|2021-09-20 14:47:20|2177.2|2176.9|2178.3|2178|2178.6|2178.3|2177|2176.7|123
1632149250000|2021-09-20 14:47:30|2178.5|2178.2|2177.5|2177.2|2178.8|2178.5|2177.3|2177|67
1632149260000|2021-09-20 14:47:40|2177.4|2177.1|2177.2|2176.9|2177.6|2177.3|2176.9|2176.6|88
1632149270000|2021-09-20 14:47:50|2177.3|2177|2178.7|2178.4|2178.9|2178.6|2177.3|2177|146
1632149280000|2021-09-20 14:48:00|2178.8|2178.5|2179.6|2179.3|2180.3|2180|2178.8|2178.5|119
1632149290000|2021-09-20 14:48:10|2179.7|2179.4|2179.4|2179.1|2179.8|2179.5|2179.3|2179|80
1632149300000|2021-09-20 14:48:20|2179.2|2178.9|2179.4|2179.1|2179.5|2179.2|2178.4|2178.1|57
1632149310000|2021-09-20 14:48:30|2179.3|2179|2180.6|2180.3|2180.6|2180.3|2178.8|2178.5|58
1632149320000|2021-09-20 14:48:40|2180.7|2180.4|2182.8|2182.5|2183.1|2182.8|2180.6|2180.3|102
1632149330000|2021-09-20 14:48:50|2182.5|2182.2|2183.1|2182.8|2183.6|2183.3|2182.3|2182|134
1632149340000|2021-09-20 14:49:00|2182.9|2182.6|2182.3|2182|2182.9|2182.6|2182|2181.7|109
1632149350000|2021-09-20 14:49:10|2182.2|2181.9|2184|2183.7|2184.3|2184|2182.1|2181.8|141
1632149360000|2021-09-20 14:49:20|2183.7|2183.4|2183.2|2182.9|2184.2|2183.9|2182.9|2182.6|94
1632149370000|2021-09-20 14:49:30|2182.9|2182.6|2181.4|2181.1|2182.9|2182.6|2181.3|2181|100
1632149380000|2021-09-20 14:49:40|2181.3|2181|2182.6|2182.3|2182.8|2182.5|2181.1|2180.8|79
1632149390000|2021-09-20 14:49:50|2182.5|2182.2|2182.8|2182.5|2183.7|2183.4|2182.5|2182.2|82
1632149400000|2021-09-20 14:50:00|2182.6|2182.3|2181.6|2181.3|2182.9|2182.6|2181.3|2181|103
1632149410000|2021-09-20 14:50:10|2181.5|2181.2|2178.8|2178.5|2181.8|2181.5|2178.8|2178.5|269
1632149420000|2021-09-20 14:50:20|2179.1|2178.8|2178.2|2177.9|2180.7|2180.4|2177.8|2177.5|232
1632149430000|2021-09-20 14:50:30|2178.4|2178.1|2179.1|2178.8|2179.2|2178.9|2177.9|2177.6|130
1632149440000|2021-09-20 14:50:40|2178.8|2178.5|2179.6|2179.3|2179.7|2179.4|2178.6|2178.3|140
1632149450000|2021-09-20 14:50:50|2179.8|2179.5|2180.9|2180.6|2181.1|2180.8|2179.5|2179.2|112
1632149460000|2021-09-20 14:51:00|2180.8|2180.5|2180.4|2180.1|2181.2|2180.9|2180.2|2179.9|90
1632149470000|2021-09-20 14:51:10|2180.3|2180|2180.4|2180.1|2180.8|2180.5|2180|2179.7|70
1632149480000|2021-09-20 14:51:20|2180.5|2180.2|2180.1|2179.8|2180.6|2180.3|2180|2179.7|60
1632149490000|2021-09-20 14:51:30|2180.2|2179.9|2181.4|2181.1|2181.9|2181.6|2180|2179.7|119
1632149500000|2021-09-20 14:51:40|2181.2|2180.9|2181.3|2181|2181.6|2181.3|2180.8|2180.5|71
1632149510000|2021-09-20 14:51:50|2181.2|2180.9|2180|2179.7|2181.3|2181|2179.9|2179.6|83
1632149520000|2021-09-20 14:52:00|2180.1|2179.8|2179.9|2179.6|2180.6|2180.3|2179.6|2179.3|71
1632149530000|2021-09-20 14:52:10|2180.1|2179.8|2179.6|2179.3|2180.5|2180.2|2179.6|2179.3|85
1632149540000|2021-09-20 14:52:20|2179|2178.7|2178.7|2178.4|2179.4|2179.1|2178.7|2178.4|91
1632149550000|2021-09-20 14:52:30|2178.8|2178.5|2178.5|2178.2|2179|2178.7|2178.5|2178.2|43
1632149560000|2021-09-20 14:52:40|2178.6|2178.3|2179.6|2179.3|2180.4|2180.1|2178.6|2178.3|66
1632149570000|2021-09-20 14:52:50|2179.7|2179.4|2180|2179.7|2180.3|2180|2179.6|2179.3|26
1632149580000|2021-09-20 14:53:00|2179.9|2179.6|2181.7|2181.4|2182.1|2181.8|2179.8|2179.5|134
1632149590000|2021-09-20 14:53:10|2181.6|2181.3|2182.3|2182|2182.6|2182.3|2181.4|2181.1|71
1632149600000|2021-09-20 14:53:20|2182.4|2182.1|2182.7|2182.4|2182.9|2182.6|2182.1|2181.8|82
1632149610000|2021-09-20 14:53:30|2182.8|2182.5|2183.5|2183.2|2183.5|2183.2|2182.3|2182|94
1632149620000|2021-09-20 14:53:40|2183.9|2183.6|2184|2183.7|2184.2|2183.9|2183.7|2183.4|105
1632149630000|2021-09-20 14:53:50|2184.2|2183.9|2184.4|2184.1|2185|2184.7|2184.1|2183.8|179
1632149640000|2021-09-20 14:54:00|2184.3|2184|2184.1|2183.8|2184.4|2184.1|2183.1|2182.8|122
1632149650000|2021-09-20 14:54:10|2184|2183.7|2184.6|2184.3|2185|2184.7|2183.9|2183.6|101
1632149660000|2021-09-20 14:54:20|2184.7|2184.4|2186.1|2185.8|2186.2|2185.9|2184.7|2184.4|465
1632149670000|2021-09-20 14:54:30|2186|2185.7|2186.4|2186.1|2186.6|2186.3|2185.5|2185.2|71
1632149680000|2021-09-20 14:54:40|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|168
1632149690000|2021-09-20 14:54:50|2186.1|2185.8|2185.8|2185.5|2186.5|2186.2|2185.4|2185.1|134
1632149700000|2021-09-20 14:55:00|2185.6|2185.3|2185|2184.7|2185.6|2185.3|2184.7|2184.4|91
1632149710000|2021-09-20 14:55:10|2185.2|2184.9|2183.4|2183.1|2185.2|2184.9|2183.4|2183.1|216
1632149720000|2021-09-20 14:55:20|2183.6|2183.3|2183.2|2182.9|2184|2183.7|2182.8|2182.5|100
1632149730000|2021-09-20 14:55:30|2183.4|2183.1|2183.4|2183.1|2183.8|2183.5|2183|2182.7|77
1632149740000|2021-09-20 14:55:40|2183.5|2183.2|2183.1|2182.8|2183.6|2183.3|2183.1|2182.8|150
1632149750000|2021-09-20 14:55:50|2182.9|2182.6|2182.5|2182.2|2183.1|2182.8|2182.5|2182.2|75
1632149760000|2021-09-20 14:56:00|2182.7|2182.4|2183.7|2183.4|2184|2183.7|2182.7|2182.4|114
1632149770000|2021-09-20 14:56:10|2183.8|2183.5|2183|2182.7|2184.4|2184.1|2182.8|2182.5|77
1632149780000|2021-09-20 14:56:20|2182.9|2182.6|2181.6|2181.3|2182.9|2182.6|2181|2180.7|157
1632149790000|2021-09-20 14:56:30|2181.7|2181.4|2181.5|2181.2|2182.2|2181.9|2181.3|2181|39
1632149800000|2021-09-20 14:56:40|2181.6|2181.3|2180.7|2180.4|2181.7|2181.4|2180.6|2180.3|52
1632149810000|2021-09-20 14:56:50|2180.8|2180.5|2180.1|2179.8|2180.9|2180.6|2179.8|2179.5|101
1632149820000|2021-09-20 14:57:00|2179.9|2179.6|2180.9|2180.6|2181.7|2181.4|2179.9|2179.6|89
1632149830000|2021-09-20 14:57:10|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.5|2180.2|37
1632149840000|2021-09-20 14:57:20|2180.5|2180.2|2179.7|2179.4|2180.8|2180.5|2179.7|2179.4|39
1632149850000|2021-09-20 14:57:30|2179.6|2179.3|2180.3|2180|2180.5|2180.2|2179.6|2179.3|49
1632149860000|2021-09-20 14:57:40|2180.2|2179.9|2180.1|2179.8|2180.7|2180.4|2180.1|2179.8|49
1632149870000|2021-09-20 14:57:50|2180|2179.7|2180.6|2180.3|2180.8|2180.5|2180|2179.7|52
1632149880000|2021-09-20 14:58:00|2180.7|2180.4|2180.5|2180.2|2180.8|2180.5|2180.2|2179.9|91
1632149890000|2021-09-20 14:58:10|2180.7|2180.4|2180.7|2180.4|2180.9|2180.6|2180.5|2180.2|83
1632149900000|2021-09-20 14:58:20|2180.8|2180.5|2180.5|2180.2|2181.2|2180.9|2180.4|2180.1|115
1632149910000|2021-09-20 14:58:30|2180.4|2180.1|2181.3|2181|2181.8|2181.5|2180.1|2179.8|109
1632149920000|2021-09-20 14:58:40|2181.2|2180.9|2181.3|2181|2181.4|2181.1|2180.8|2180.5|77
1632149930000|2021-09-20 14:58:50|2181.5|2181.2|2181.2|2180.9|2182.1|2181.8|2181|2180.7|83
1632149940000|2021-09-20 14:59:00|2181.1|2180.8|2181|2180.7|2181.6|2181.3|2180.8|2180.5|52
1632149950000|2021-09-20 14:59:10|2180.9|2180.6|2180.4|2180.1|2181|2180.7|2180.4|2180.1|72
1632149960000|2021-09-20 14:59:20|2180.6|2180.3|2180.6|2180.3|2180.9|2180.6|2180.4|2180.1|37
1632149970000|2021-09-20 14:59:30|2180.7|2180.4|2180.9|2180.6|2181.5|2181.2|2180.6|2180.3|58
1632149980000|2021-09-20 14:59:40|2180.7|2180.4|2180.6|2180.3|2180.9|2180.6|2179.8|2179.5|81
1632149990000|2021-09-20 14:59:50|2180.7|2180.4|2181|2180.7|2181.3|2181|2180.7|2180.4|48
1632150000000|2021-09-20 15:00:00|2180.9|2180.6|2181.5|2181.2|2181.5|2181.2|2179.3|2179|192
1632150010000|2021-09-20 15:00:10|2181.6|2181.3|2180.3|2180|2181.6|2181.3|2180.3|2180|78
1632150020000|2021-09-20 15:00:20|2180.2|2179.9|2179.6|2179.3|2180.2|2179.9|2179.4|2179.1|88
1632150030000|2021-09-20 15:00:30|2179.7|2179.4|2178.5|2178.2|2180.1|2179.8|2178.5|2178.2|122
1632150040000|2021-09-20 15:00:40|2178.6|2178.3|2177.5|2177.2|2178.6|2178.3|2177.2|2176.9|171
1632150050000|2021-09-20 15:00:50|2177.6|2177.3|2178.7|2178.4|2178.7|2178.4|2177.4|2177.1|89
1632150060000|2021-09-20 15:01:00|2178.9|2178.6|2178.4|2178.1|2179.9|2179.6|2178.4|2178.1|169
1632150070000|2021-09-20 15:01:10|2178.5|2178.2|2177.5|2177.2|2178.5|2178.2|2177.5|2177.2|59
1632150080000|2021-09-20 15:01:20|2177.6|2177.3|2178.4|2178.1|2178.5|2178.2|2177.6|2177.3|35
1632150090000|2021-09-20 15:01:30|2178.7|2178.4|2178.6|2178.3|2179|2178.7|2178.3|2178|85
1632150100000|2021-09-20 15:01:40|2178.7|2178.4|2178.3|2178|2178.8|2178.5|2178.2|2177.9|63
1632150110000|2021-09-20 15:01:50|2178.2|2177.9|2179|2178.7|2179.1|2178.8|2178.2|2177.9|48
1632150120000|2021-09-20 15:02:00|2178.8|2178.5|2177.8|2177.5|2179|2178.7|2177.8|2177.5|58
1632150130000|2021-09-20 15:02:10|2178|2177.7|2176.5|2176.2|2178|2177.7|2176.5|2176.2|125
1632150140000|2021-09-20 15:02:20|2176.7|2176.4|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|95
1632150150000|2021-09-20 15:02:30|2176.5|2176.2|2176.6|2176.3|2176.8|2176.5|2176.2|2175.9|97
1632150160000|2021-09-20 15:02:40|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.3|2176|25
1632150170000|2021-09-20 15:02:50|2177.1|2176.8|2176.8|2176.5|2177.1|2176.8|2176.3|2176|68
1632150180000|2021-09-20 15:03:00|2176.7|2176.4|2175.3|2175|2176.7|2176.4|2175.1|2174.8|129
1632150190000|2021-09-20 15:03:10|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.3|2175|61
1632150200000|2021-09-20 15:03:20|2175.6|2175.3|2175.7|2175.4|2176.2|2175.9|2175.6|2175.3|64
1632150210000|2021-09-20 15:03:30|2175.8|2175.5|2176.6|2176.3|2177.1|2176.8|2175.8|2175.5|110
1632150220000|2021-09-20 15:03:40|2176.5|2176.2|2176.6|2176.3|2177.2|2176.9|2176.3|2176|37
1632150230000|2021-09-20 15:03:50|2176.5|2176.2|2175.8|2175.5|2176.5|2176.2|2175.6|2175.3|76
1632150240000|2021-09-20 15:04:00|2175.9|2175.6|2176.9|2176.6|2177|2176.7|2175.5|2175.2|112
1632150250000|2021-09-20 15:04:10|2177|2176.7|2177.8|2177.5|2178.2|2177.9|2177|2176.7|97
1632150260000|2021-09-20 15:04:20|2178|2177.7|2181.6|2181.3|2181.6|2181.3|2178|2177.7|483
1632150270000|2021-09-20 15:04:30|2181.3|2181|2182.6|2182.3|2182.8|2182.5|2181.3|2181|198
1632150280000|2021-09-20 15:04:40|2182.5|2182.2|2181.8|2181.5|2183.2|2182.9|2181.5|2181.2|102
1632150290000|2021-09-20 15:04:50|2181.9|2181.6|2182.1|2181.8|2182.8|2182.5|2181.6|2181.3|80
1632150300000|2021-09-20 15:05:00|2182.3|2182|2182.9|2182.6|2183.3|2183|2182.2|2181.9|128
1632150310000|2021-09-20 15:05:10|2183.2|2182.9|2184.9|2184.6|2185.1|2184.8|2183|2182.7|214
1632150320000|2021-09-20 15:05:20|2185|2184.7|2185.3|2185|2185.8|2185.5|2184.9|2184.6|94
1632150330000|2021-09-20 15:05:30|2185.5|2185.2|2185.6|2185.3|2185.8|2185.5|2185|2184.7|107
1632150340000|2021-09-20 15:05:40|2185.4|2185.1|2185.6|2185.3|2185.8|2185.5|2185.2|2184.9|147
1632150350000|2021-09-20 15:05:50|2185.7|2185.4|2185.4|2185.1|2185.9|2185.6|2185.2|2184.9|84
1632150360000|2021-09-20 15:06:00|2184.9|2184.6|2186.4|2186.1|2186.4|2186.1|2184.8|2184.5|157
1632150370000|2021-09-20 15:06:10|2186.5|2186.2|2187.7|2187.4|2187.7|2187.4|2186.5|2186.2|163
1632150380000|2021-09-20 15:06:20|2187.8|2187.5|2187.2|2186.9|2187.9|2187.6|2187|2186.7|68
1632150390000|2021-09-20 15:06:30|2187.3|2187|2186.4|2186.1|2187.7|2187.4|2186.4|2186.1|62
1632150400000|2021-09-20 15:06:40|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.1|2185.8|55
1632150410000|2021-09-20 15:06:50|2186.4|2186.1|2187.1|2186.8|2187.4|2187.1|2186.3|2186|58
1632150420000|2021-09-20 15:07:00|2187|2186.7|2188.5|2188.2|2188.6|2188.3|2186.8|2186.5|100
1632150430000|2021-09-20 15:07:10|2188.6|2188.3|2188.3|2188|2188.7|2188.4|2188.2|2187.9|60
1632150440000|2021-09-20 15:07:20|2188.5|2188.2|2188.8|2188.5|2189|2188.7|2188.4|2188.1|83
1632150450000|2021-09-20 15:07:30|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.3|2188|81
1632150460000|2021-09-20 15:07:40|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.4|2188.1|41
1632150470000|2021-09-20 15:07:50|2188.5|2188.2|2189|2188.7|2189.2|2188.9|2188|2187.7|125
1632150480000|2021-09-20 15:08:00|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2187.8|2187.5|113
1632150490000|2021-09-20 15:08:10|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.2|2187.9|86
1632150500000|2021-09-20 15:08:20|2188.7|2188.4|2189.3|2189|2189.5|2189.2|2188.5|2188.2|81
1632150510000|2021-09-20 15:08:30|2189.4|2189.1|2190.7|2190.4|2190.7|2190.4|2189.2|2188.9|262
1632150520000|2021-09-20 15:08:40|2190.6|2190.3|2190.9|2190.6|2191.3|2191|2190.6|2190.3|132
1632150530000|2021-09-20 15:08:50|2191.1|2190.8|2190.7|2190.4|2191.3|2191|2190.7|2190.4|73
1632150540000|2021-09-20 15:09:00|2190.4|2190.1|2190.6|2190.3|2190.9|2190.6|2189.7|2189.4|114
1632150550000|2021-09-20 15:09:10|2190.5|2190.2|2189.9|2189.6|2190.5|2190.2|2189.7|2189.4|74
1632150560000|2021-09-20 15:09:20|2190|2189.7|2189.2|2188.9|2190|2189.7|2189.2|2188.9|51
1632150570000|2021-09-20 15:09:30|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.6|2188.3|110
1632150580000|2021-09-20 15:09:40|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|38
1632150590000|2021-09-20 15:09:50|2188.5|2188.2|2187.9|2187.6|2188.6|2188.3|2187.8|2187.5|61
1632150600000|2021-09-20 15:10:00|2187.8|2187.5|2188.1|2187.8|2188.2|2187.9|2187.3|2187|97
1632150610000|2021-09-20 15:10:10|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.4|2187.1|57
1632150620000|2021-09-20 15:10:20|2188.1|2187.8|2187.9|2187.6|2188.3|2188|2187.5|2187.2|105
1632150630000|2021-09-20 15:10:30|2187.8|2187.5|2188.4|2188.1|2188.6|2188.3|2187.4|2187.1|85
1632150640000|2021-09-20 15:10:40|2188.5|2188.2|2187.8|2187.5|2188.8|2188.5|2187.8|2187.5|58
1632150650000|2021-09-20 15:10:50|2187.9|2187.6|2187.5|2187.2|2188.2|2187.9|2187.5|2187.2|37
1632150660000|2021-09-20 15:11:00|2187.4|2187.1|2187.9|2187.6|2187.9|2187.6|2187.4|2187.1|80
1632150670000|2021-09-20 15:11:10|2187.7|2187.4|2187.5|2187.2|2188.1|2187.8|2187.1|2186.8|93
1632150680000|2021-09-20 15:11:20|2187.6|2187.3|2186.8|2186.5|2188.1|2187.8|2186.8|2186.5|80
1632150690000|2021-09-20 15:11:30|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186|2185.7|96
1632150700000|2021-09-20 15:11:40|2186.6|2186.3|2185.7|2185.4|2186.6|2186.3|2185.6|2185.3|66
1632150710000|2021-09-20 15:11:50|2185.6|2185.3|2185.7|2185.4|2186.1|2185.8|2185.6|2185.3|28
1632150720000|2021-09-20 15:12:00|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2184.7|2184.4|97
1632150730000|2021-09-20 15:12:10|2185.6|2185.3|2185.5|2185.2|2186.1|2185.8|2185.2|2184.9|70
1632150740000|2021-09-20 15:12:20|2185.1|2184.8|2184.1|2183.8|2185.1|2184.8|2184|2183.7|71
1632150750000|2021-09-20 15:12:30|2184.2|2183.9|2184.7|2184.4|2184.9|2184.6|2184|2183.7|52
1632150760000|2021-09-20 15:12:40|2184.8|2184.5|2185.4|2185.1|2185.6|2185.3|2184.6|2184.3|51
1632150770000|2021-09-20 15:12:50|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2184.9|2184.6|93
1632150780000|2021-09-20 15:13:00|2185.5|2185.2|2186.8|2186.5|2186.8|2186.5|2185.4|2185.1|75
1632150790000|2021-09-20 15:13:10|2186.7|2186.4|2186.3|2186|2187|2186.7|2186.2|2185.9|72
1632150800000|2021-09-20 15:13:20|2186.4|2186.1|2187.7|2187.4|2188.1|2187.8|2186.4|2186.1|117
1632150810000|2021-09-20 15:13:30|2187.6|2187.3|2187.4|2187.1|2187.9|2187.6|2187.2|2186.9|50
1632150820000|2021-09-20 15:13:40|2187.5|2187.2|2187.6|2187.3|2188.1|2187.8|2187.3|2187|81
1632150830000|2021-09-20 15:13:50|2187.5|2187.2|2187.3|2187|2187.8|2187.5|2187.1|2186.8|78
1632150840000|2021-09-20 15:14:00|2187.4|2187.1|2188.5|2188.2|2188.8|2188.5|2187.3|2187|168
1632150850000|2021-09-20 15:14:10|2188.6|2188.3|2188|2187.7|2188.6|2188.3|2187.6|2187.3|57
1632150860000|2021-09-20 15:14:20|2187.8|2187.5|2187.1|2186.8|2188|2187.7|2186.9|2186.6|61
1632150870000|2021-09-20 15:14:30|2187.2|2186.9|2186.6|2186.3|2187.6|2187.3|2186.5|2186.2|31
1632150880000|2021-09-20 15:14:40|2186.3|2186|2185.8|2185.5|2186.6|2186.3|2185.7|2185.4|65
1632150890000|2021-09-20 15:14:50|2185.7|2185.4|2185.7|2185.4|2186.4|2186.1|2185.7|2185.4|49
1632150900000|2021-09-20 15:15:00|2185.5|2185.2|2185|2184.7|2185.8|2185.5|2184.9|2184.6|95
1632150910000|2021-09-20 15:15:10|2185.2|2184.9|2183.9|2183.6|2185.2|2184.9|2183.9|2183.6|112
1632150920000|2021-09-20 15:15:20|2183.5|2183.2|2182.5|2182.2|2183.7|2183.4|2181.8|2181.5|153
1632150930000|2021-09-20 15:15:30|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2181.6|2181.3|97
1632150940000|2021-09-20 15:15:40|2182|2181.7|2181.3|2181|2182.1|2181.8|2180.9|2180.6|103
1632150950000|2021-09-20 15:15:50|2181.4|2181.1|2182.2|2181.9|2182.5|2182.2|2181.4|2181.1|99
1632150960000|2021-09-20 15:16:00|2182.3|2182|2182.3|2182|2182.3|2182|2181.2|2180.9|62
1632150970000|2021-09-20 15:16:10|2182.8|2182.5|2181.8|2181.5|2182.8|2182.5|2181.6|2181.3|78
1632150980000|2021-09-20 15:16:20|2181.7|2181.4|2181.2|2180.9|2181.8|2181.5|2181.2|2180.9|116
1632150990000|2021-09-20 15:16:30|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|96
1632151000000|2021-09-20 15:16:40|2180.7|2180.4|2180.8|2180.5|2181.1|2180.8|2180.5|2180.2|59
1632151010000|2021-09-20 15:16:50|2180.5|2180.2|2181.2|2180.9|2181.2|2180.9|2180.1|2179.8|82
1632151020000|2021-09-20 15:17:00|2181.6|2181.3|2181.5|2181.2|2181.8|2181.5|2181|2180.7|90
1632151030000|2021-09-20 15:17:10|2181.7|2181.4|2180.6|2180.3|2181.7|2181.4|2180.1|2179.8|67
1632151040000|2021-09-20 15:17:20|2180.5|2180.2|2180.5|2180.2|2181.2|2180.9|2180.2|2179.9|54
1632151050000|2021-09-20 15:17:30|2180.6|2180.3|2181|2180.7|2181|2180.7|2180|2179.7|39
1632151060000|2021-09-20 15:17:40|2180.9|2180.6|2181.1|2180.8|2181.4|2181.1|2180.8|2180.5|61
1632151070000|2021-09-20 15:17:50|2181|2180.7|2181|2180.7|2181|2180.7|2179.6|2179.3|109
1632151080000|2021-09-20 15:18:00|2181.3|2181|2181|2180.7|2181.8|2181.5|2180.8|2180.5|77
1632151090000|2021-09-20 15:18:10|2180.8|2180.5|2180.5|2180.2|2181|2180.7|2180.5|2180.2|40
1632151100000|2021-09-20 15:18:20|2180.6|2180.3|2180.3|2180|2180.9|2180.6|2180.2|2179.9|38
1632151110000|2021-09-20 15:18:30|2180.2|2179.9|2180.3|2180|2180.5|2180.2|2180.1|2179.8|34
1632151120000|2021-09-20 15:18:40|2180.4|2180.1|2179.8|2179.5|2180.9|2180.6|2179.8|2179.5|69
1632151130000|2021-09-20 15:18:50|2180|2179.7|2180|2179.7|2180.4|2180.1|2179.3|2179|85
1632151140000|2021-09-20 15:19:00|2179.9|2179.6|2180.1|2179.8|2180.9|2180.6|2179.9|2179.6|58
1632151150000|2021-09-20 15:19:10|2180.3|2180|2180.3|2180|2180.6|2180.3|2179.9|2179.6|66
1632151160000|2021-09-20 15:19:20|2180.2|2179.9|2179|2178.7|2180.3|2180|2178.8|2178.5|122
1632151170000|2021-09-20 15:19:30|2179.3|2179|2179.8|2179.5|2179.8|2179.5|2179|2178.7|98
1632151180000|2021-09-20 15:19:40|2179.7|2179.4|2179.3|2179|2179.9|2179.6|2179.1|2178.8|71
1632151190000|2021-09-20 15:19:50|2179.4|2179.1|2180|2179.7|2180.4|2180.1|2179.1|2178.8|125
1632151200000|2021-09-20 15:20:00|2179.9|2179.6|2179.2|2178.9|2180|2179.7|2178.6|2178.3|151
1632151210000|2021-09-20 15:20:10|2179.1|2178.8|2180|2179.7|2180.2|2179.9|2179|2178.7|111
1632151220000|2021-09-20 15:20:20|2180.1|2179.8|2180.9|2180.6|2181|2180.7|2179.3|2179|142
1632151230000|2021-09-20 15:20:30|2180.8|2180.5|2180.9|2180.6|2181.2|2180.9|2180.3|2180|95
1632151240000|2021-09-20 15:20:40|2181.1|2180.8|2181.7|2181.4|2181.9|2181.6|2181|2180.7|209
1632151250000|2021-09-20 15:20:50|2181.6|2181.3|2182.2|2181.9|2182.2|2181.9|2181.2|2180.9|146
1632151260000|2021-09-20 15:21:00|2182.3|2182|2180.3|2180|2182.5|2182.2|2180.3|2180|142
1632151270000|2021-09-20 15:21:10|2180.4|2180.1|2180.1|2179.8|2181|2180.7|2180.1|2179.8|98
1632151280000|2021-09-20 15:21:20|2180.3|2180|2180.2|2179.9|2180.6|2180.3|2180.1|2179.8|76
1632151290000|2021-09-20 15:21:30|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.4|2179.1|67
1632151300000|2021-09-20 15:21:40|2179.8|2179.5|2178.8|2178.5|2179.8|2179.5|2178.8|2178.5|87
1632151310000|2021-09-20 15:21:50|2178.9|2178.6|2178.8|2178.5|2179|2178.7|2178.5|2178.2|93
1632151320000|2021-09-20 15:22:00|2178.7|2178.4|2177.7|2177.4|2178.7|2178.4|2177.6|2177.3|131
1632151330000|2021-09-20 15:22:10|2178|2177.7|2178.5|2178.2|2178.6|2178.3|2178|2177.7|74
1632151340000|2021-09-20 15:22:20|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2177.9|2177.6|43
1632151350000|2021-09-20 15:22:30|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2177.8|2177.5|45
1632151360000|2021-09-20 15:22:40|2178.5|2178.2|2178.6|2178.3|2178.9|2178.6|2178.3|2178|65
1632151370000|2021-09-20 15:22:50|2178.7|2178.4|2178.2|2177.9|2178.8|2178.5|2178.2|2177.9|39
1632151380000|2021-09-20 15:23:00|2178.3|2178|2178.3|2178|2178.5|2178.2|2178.1|2177.8|101
1632151390000|2021-09-20 15:23:10|2178.4|2178.1|2178.5|2178.2|2179.2|2178.9|2178.3|2178|48
1632151400000|2021-09-20 15:23:20|2178.6|2178.3|2178.9|2178.6|2178.9|2178.6|2178.5|2178.2|34
1632151410000|2021-09-20 15:23:30|2179|2178.7|2179.3|2179|2179.8|2179.5|2178.8|2178.5|55
1632151420000|2021-09-20 15:23:40|2179.4|2179.1|2178.8|2178.5|2179.6|2179.3|2178.8|2178.5|49
1632151430000|2021-09-20 15:23:50|2178.7|2178.4|2177.8|2177.5|2178.7|2178.4|2177.8|2177.5|41
1632151440000|2021-09-20 15:24:00|2177.5|2177.2|2178.2|2177.9|2178.3|2178|2177.2|2176.9|138
1632151450000|2021-09-20 15:24:10|2178.3|2178|2178.7|2178.4|2178.7|2178.4|2178|2177.7|27
1632151460000|2021-09-20 15:24:20|2178.6|2178.3|2178.2|2177.9|2178.7|2178.4|2177.5|2177.2|72
1632151470000|2021-09-20 15:24:30|2178|2177.7|2177.9|2177.6|2178.3|2178|2177.9|2177.6|23
1632151480000|2021-09-20 15:24:40|2178|2177.7|2178|2177.7|2178.2|2177.9|2178|2177.7|40
1632151490000|2021-09-20 15:24:50|2178.1|2177.8|2178.7|2178.4|2179.1|2178.8|2178.1|2177.8|63
1632151500000|2021-09-20 15:25:00|2178.6|2178.3|2178.5|2178.2|2178.8|2178.5|2178.1|2177.8|57
1632151510000|2021-09-20 15:25:10|2178.7|2178.4|2178.7|2178.4|2179|2178.7|2178.2|2177.9|47
1632151520000|2021-09-20 15:25:20|2178.8|2178.5|2180.2|2179.9|2180.2|2179.9|2178.8|2178.5|43
1632151530000|2021-09-20 15:25:30|2180|2179.7|2180.4|2180.1|2180.6|2180.3|2179.3|2179|113
1632151540000|2021-09-20 15:25:40|2180.6|2180.3|2180.9|2180.6|2181.2|2180.9|2180.6|2180.3|60
1632151550000|2021-09-20 15:25:50|2181.6|2181.3|2180.7|2180.4|2182.5|2182.2|2180.7|2180.4|93
1632151560000|2021-09-20 15:26:00|2180.8|2180.5|2180|2179.7|2180.9|2180.6|2179.8|2179.5|76
1632151570000|2021-09-20 15:26:10|2180.1|2179.8|2180.8|2180.5|2181.3|2181|2179.9|2179.6|48
1632151580000|2021-09-20 15:26:20|2180.7|2180.4|2181.4|2181.1|2181.5|2181.2|2180.6|2180.3|63
1632151590000|2021-09-20 15:26:30|2182.6|2182.3|2183.3|2183|2183.4|2183.1|2182.5|2182.2|55
1632151600000|2021-09-20 15:26:40|2183.4|2183.1|2183.7|2183.4|2184|2183.7|2183.4|2183.1|48
1632151610000|2021-09-20 15:26:50|2183.6|2183.3|2183|2182.7|2183.7|2183.4|2183|2182.7|46
1632151620000|2021-09-20 15:27:00|2182.7|2182.4|2183.3|2183|2183.3|2183|2182.6|2182.3|59
1632151630000|2021-09-20 15:27:10|2183.1|2182.8|2182.1|2181.8|2183.1|2182.8|2182.1|2181.8|35
1632151640000|2021-09-20 15:27:20|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.1|2181.8|79
1632151650000|2021-09-20 15:27:30|2182.3|2182|2181.7|2181.4|2182.3|2182|2181.4|2181.1|78
1632151660000|2021-09-20 15:27:40|2181.6|2181.3|2181.3|2181|2181.6|2181.3|2181.3|2181|46
1632151670000|2021-09-20 15:27:50|2181.4|2181.1|2181.9|2181.6|2182.2|2181.9|2181.3|2181|89
1632151680000|2021-09-20 15:28:00|2181.3|2181|2181|2180.7|2181.3|2181|2180.7|2180.4|186
1632151690000|2021-09-20 15:28:10|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2180.7|2180.4|43
1632151700000|2021-09-20 15:28:20|2181.2|2180.9|2181.4|2181.1|2181.6|2181.3|2181.1|2180.8|148
1632151710000|2021-09-20 15:28:30|2181.3|2181|2181.3|2181|2181.7|2181.4|2181.2|2180.9|75
1632151720000|2021-09-20 15:28:40|2181.4|2181.1|2181.8|2181.5|2182.3|2182|2181.3|2181|53
1632151730000|2021-09-20 15:28:50|2181.7|2181.4|2182|2181.7|2182|2181.7|2181.5|2181.2|22
1632151740000|2021-09-20 15:29:00|2181.9|2181.6|2181.3|2181|2182.9|2182.6|2181.3|2181|112
1632151750000|2021-09-20 15:29:10|2181.4|2181.1|2181.7|2181.4|2181.8|2181.5|2181.4|2181.1|32
1632151760000|2021-09-20 15:29:20|2181.5|2181.2|2182.4|2182.1|2182.4|2182.1|2181.5|2181.2|53
1632151770000|2021-09-20 15:29:30|2182.3|2182|2182.8|2182.5|2183|2182.7|2182.2|2181.9|36
1632151780000|2021-09-20 15:29:40|2182.9|2182.6|2183.5|2183.2|2183.7|2183.4|2182.9|2182.6|78
1632151790000|2021-09-20 15:29:50|2183.6|2183.3|2185.1|2184.8|2185.7|2185.4|2183.6|2183.3|145
1632151800000|2021-09-20 15:30:00|2185|2184.7|2184|2183.7|2185.3|2185|2183.8|2183.5|106
1632151810000|2021-09-20 15:30:10|2184.2|2183.9|2185.4|2185.1|2185.5|2185.2|2184.1|2183.8|81
1632151820000|2021-09-20 15:30:20|2185.3|2185|2183.1|2182.8|2185.3|2185|2183|2182.7|82
1632151830000|2021-09-20 15:30:30|2182.9|2182.6|2181.6|2181.3|2183|2182.7|2181.4|2181.1|83
1632151840000|2021-09-20 15:30:40|2181.4|2181.1|2181.1|2180.8|2181.6|2181.3|2180.9|2180.6|210
1632151850000|2021-09-20 15:30:50|2180.9|2180.6|2180|2179.7|2181.1|2180.8|2179.8|2179.5|204
1632151860000|2021-09-20 15:31:00|2179.6|2179.3|2179.8|2179.5|2180.2|2179.9|2179|2178.7|176
1632151870000|2021-09-20 15:31:10|2180|2179.7|2178.5|2178.2|2180.4|2180.1|2178.5|2178.2|144
1632151880000|2021-09-20 15:31:20|2178.6|2178.3|2178.6|2178.3|2179.1|2178.8|2178.4|2178.1|87
1632151890000|2021-09-20 15:31:30|2178.5|2178.2|2179.4|2179.1|2179.4|2179.1|2178.4|2178.1|60
1632151900000|2021-09-20 15:31:40|2179.5|2179.2|2179.5|2179.2|2179.9|2179.6|2178.7|2178.4|86
1632151910000|2021-09-20 15:31:50|2179.4|2179.1|2178.8|2178.5|2179.4|2179.1|2178.7|2178.4|88
1632151920000|2021-09-20 15:32:00|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.3|2178|67
1632151930000|2021-09-20 15:32:10|2178.6|2178.3|2178.5|2178.2|2178.9|2178.6|2178.5|2178.2|28
1632151940000|2021-09-20 15:32:20|2178.4|2178.1|2178.4|2178.1|2178.9|2178.6|2178.4|2178.1|66
1632151950000|2021-09-20 15:32:30|2178.5|2178.2|2178.7|2178.4|2179.1|2178.8|2178.5|2178.2|55
1632151960000|2021-09-20 15:32:40|2178.6|2178.3|2179|2178.7|2179.4|2179.1|2178.4|2178.1|29
1632151970000|2021-09-20 15:32:50|2178.9|2178.6|2178.5|2178.2|2179.1|2178.8|2178.3|2178|51
1632151980000|2021-09-20 15:33:00|2178.4|2178.1|2178.5|2178.2|2178.8|2178.5|2178.3|2178|80
1632151990000|2021-09-20 15:33:10|2178.4|2178.1|2179.2|2178.9|2179.2|2178.9|2178.4|2178.1|69
1632152000000|2021-09-20 15:33:20|2179.1|2178.8|2178.5|2178.2|2179.1|2178.8|2178.5|2178.2|33
1632152010000|2021-09-20 15:33:30|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.3|2178|32
1632152020000|2021-09-20 15:33:40|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.4|2178.1|48
1632152030000|2021-09-20 15:33:50|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|22
1632152040000|2021-09-20 15:34:00|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.3|2178|44
1632152050000|2021-09-20 15:34:10|2178.3|2178|2177.9|2177.6|2178.3|2178|2177.8|2177.5|89
1632152060000|2021-09-20 15:34:20|2178|2177.7|2177.8|2177.5|2178|2177.7|2177.6|2177.3|96
1632152070000|2021-09-20 15:34:30|2177.9|2177.6|2178.3|2178|2178.3|2178|2177.6|2177.3|73
1632152080000|2021-09-20 15:34:40|2178.2|2177.9|2179.1|2178.8|2179.1|2178.8|2178|2177.7|63
1632152090000|2021-09-20 15:34:50|2179|2178.7|2179.3|2179|2179.5|2179.2|2178.6|2178.3|50
1632152100000|2021-09-20 15:35:00|2179.4|2179.1|2178.8|2178.5|2179.8|2179.5|2178.8|2178.5|79
1632152110000|2021-09-20 15:35:10|2178.7|2178.4|2178.3|2178|2179|2178.7|2178.3|2178|52
1632152120000|2021-09-20 15:35:20|2178|2177.7|2177.7|2177.4|2178.3|2178|2177.7|2177.4|77
1632152130000|2021-09-20 15:35:30|2177.8|2177.5|2177.9|2177.6|2178|2177.7|2177.6|2177.3|49
1632152140000|2021-09-20 15:35:40|2177.8|2177.5|2177.7|2177.4|2178.1|2177.8|2177.6|2177.3|42
1632152150000|2021-09-20 15:35:50|2177.6|2177.3|2177.9|2177.6|2178|2177.7|2177.6|2177.3|59
1632152160000|2021-09-20 15:36:00|2178|2177.7|2178.2|2177.9|2178.3|2178|2177.7|2177.4|101
1632152170000|2021-09-20 15:36:10|2178.1|2177.8|2177.5|2177.2|2178.2|2177.9|2176.9|2176.6|103
1632152180000|2021-09-20 15:36:20|2177.4|2177.1|2177.3|2177|2177.9|2177.6|2177.3|2177|64
1632152190000|2021-09-20 15:36:30|2177.2|2176.9|2177.9|2177.6|2178|2177.7|2176.9|2176.6|82
1632152200000|2021-09-20 15:36:40|2178|2177.7|2177.8|2177.5|2178|2177.7|2177.7|2177.4|45
1632152210000|2021-09-20 15:36:50|2177.7|2177.4|2177.3|2177|2177.8|2177.5|2177.3|2177|46
1632152220000|2021-09-20 15:37:00|2177.1|2176.8|2176.3|2176|2177.3|2177|2176.2|2175.9|100
1632152230000|2021-09-20 15:37:10|2176.7|2176.4|2176|2175.7|2176.7|2176.4|2175.9|2175.6|84
1632152240000|2021-09-20 15:37:20|2176.1|2175.8|2176.1|2175.8|2176.5|2176.2|2176|2175.7|45
1632152250000|2021-09-20 15:37:30|2176.2|2175.9|2176|2175.7|2176.6|2176.3|2176|2175.7|105
1632152260000|2021-09-20 15:37:40|2176.1|2175.8|2176.2|2175.9|2176.6|2176.3|2176.1|2175.8|48
1632152270000|2021-09-20 15:37:50|2176.4|2176.1|2177.3|2177|2177.3|2177|2176.4|2176.1|38
1632152280000|2021-09-20 15:38:00|2177.6|2177.3|2177|2176.7|2177.8|2177.5|2177|2176.7|80
1632152290000|2021-09-20 15:38:10|2177.1|2176.8|2177.5|2177.2|2177.5|2177.2|2176.7|2176.4|41
1632152300000|2021-09-20 15:38:20|2177.4|2177.1|2177.9|2177.6|2178|2177.7|2177.3|2177|115
1632152310000|2021-09-20 15:38:30|2178|2177.7|2177.6|2177.3|2178.4|2178.1|2177.5|2177.2|81
1632152320000|2021-09-20 15:38:40|2177.7|2177.4|2177.8|2177.5|2178|2177.7|2177.4|2177.1|29
1632152330000|2021-09-20 15:38:50|2177.7|2177.4|2177.5|2177.2|2177.8|2177.5|2177.3|2177|33
1632152340000|2021-09-20 15:39:00|2177.4|2177.1|2177.6|2177.3|2177.8|2177.5|2177.4|2177.1|21
1632152350000|2021-09-20 15:39:10|2177.5|2177.2|2177.5|2177.2|2177.6|2177.3|2177.4|2177.1|18
1632152360000|2021-09-20 15:39:20|2177.4|2177.1|2177.4|2177.1|2177.6|2177.3|2177.1|2176.8|19
1632152370000|2021-09-20 15:39:30|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|31
1632152380000|2021-09-20 15:39:40|2177.4|2177.1|2178.3|2178|2178.4|2178.1|2177.4|2177.1|97
1632152390000|2021-09-20 15:39:50|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|27
1632152400000|2021-09-20 15:40:00|2178.1|2177.8|2177.2|2176.9|2178.4|2178.1|2177|2176.7|82
1632152410000|2021-09-20 15:40:10|2177|2176.7|2176.9|2176.6|2177.2|2176.9|2176.6|2176.3|43
1632152420000|2021-09-20 15:40:20|2177|2176.7|2178.1|2177.8|2178.1|2177.8|2176.9|2176.6|41
1632152430000|2021-09-20 15:40:30|2178|2177.7|2177.6|2177.3|2178|2177.7|2177.6|2177.3|24
1632152440000|2021-09-20 15:40:40|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.3|2177|31
1632152450000|2021-09-20 15:40:50|2177.2|2176.9|2177.1|2176.8|2177.2|2176.9|2177|2176.7|24
1632152460000|2021-09-20 15:41:00|2177|2176.7|2176.3|2176|2177.4|2177.1|2176.3|2176|117
1632152470000|2021-09-20 15:41:10|2176.1|2175.8|2176.7|2176.4|2177.1|2176.8|2176.1|2175.8|60
1632152480000|2021-09-20 15:41:20|2176.4|2176.1|2176.4|2176.1|2176.7|2176.4|2176.3|2176|83
1632152490000|2021-09-20 15:41:30|2176.3|2176|2176.3|2176|2176.4|2176.1|2176|2175.7|308
1632152500000|2021-09-20 15:41:40|2176.4|2176.1|2176.6|2176.3|2177.1|2176.8|2176.2|2175.9|62
1632152510000|2021-09-20 15:41:50|2176.5|2176.2|2177|2176.7|2177.1|2176.8|2176.4|2176.1|64
1632152520000|2021-09-20 15:42:00|2177.1|2176.8|2177.1|2176.8|2177.6|2177.3|2177|2176.7|55
1632152530000|2021-09-20 15:42:10|2177|2176.7|2177.3|2177|2177.3|2177|2176.8|2176.5|43
1632152540000|2021-09-20 15:42:20|2177.6|2177.3|2177.6|2177.3|2177.8|2177.5|2177.5|2177.2|86
1632152550000|2021-09-20 15:42:30|2177.7|2177.4|2177.7|2177.4|2178|2177.7|2177.7|2177.4|32
1632152560000|2021-09-20 15:42:40|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.5|2177.2|50
1632152570000|2021-09-20 15:42:50|2177.6|2177.3|2177.1|2176.8|2177.6|2177.3|2176.9|2176.6|58
1632152580000|2021-09-20 15:43:00|2177|2176.7|2177|2176.7|2177.2|2176.9|2176.5|2176.2|74
1632152590000|2021-09-20 15:43:10|2177.1|2176.8|2178|2177.7|2178|2177.7|2177.1|2176.8|42
1632152600000|2021-09-20 15:43:20|2178.1|2177.8|2178.8|2178.5|2178.8|2178.5|2178.1|2177.8|90
1632152610000|2021-09-20 15:43:30|2179|2178.7|2178.4|2178.1|2179.1|2178.8|2178.3|2178|79
1632152620000|2021-09-20 15:43:40|2178.3|2178|2178.1|2177.8|2178.5|2178.2|2178.1|2177.8|28
1632152630000|2021-09-20 15:43:50|2178|2177.7|2177.4|2177.1|2178|2177.7|2177.2|2176.9|28
1632152640000|2021-09-20 15:44:00|2177.3|2177|2177.3|2177|2177.6|2177.3|2177.1|2176.8|52
1632152650000|2021-09-20 15:44:10|2177.2|2176.9|2177.5|2177.2|2177.6|2177.3|2177|2176.7|32
1632152660000|2021-09-20 15:44:20|2177.2|2176.9|2177|2176.7|2177.4|2177.1|2177|2176.7|60
1632152670000|2021-09-20 15:44:30|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2176.8|2176.5|37
1632152680000|2021-09-20 15:44:40|2177|2176.7|2177.3|2177|2177.4|2177.1|2177|2176.7|29
1632152690000|2021-09-20 15:44:50|2177.2|2176.9|2177.5|2177.2|2177.6|2177.3|2177.2|2176.9|14
1632152700000|2021-09-20 15:45:00|2177.6|2177.3|2177.4|2177.1|2177.7|2177.4|2177.2|2176.9|45
1632152710000|2021-09-20 15:45:10|2177.3|2177|2177.1|2176.8|2177.3|2177|2176.8|2176.5|35
1632152720000|2021-09-20 15:45:20|2177|2176.7|2177|2176.7|2177.1|2176.8|2176.8|2176.5|43
1632152730000|2021-09-20 15:45:30|2176.8|2176.5|2176.9|2176.6|2177|2176.7|2176.8|2176.5|132
1632152740000|2021-09-20 15:45:40|2177|2176.7|2177.1|2176.8|2177.3|2177|2177|2176.7|29
1632152750000|2021-09-20 15:45:50|2177|2176.7|2177|2176.7|2177.2|2176.9|2176.8|2176.5|31
1632152760000|2021-09-20 15:46:00|2176.9|2176.6|2176|2175.7|2177|2176.7|2176|2175.7|71
1632152770000|2021-09-20 15:46:10|2175.9|2175.6|2175.7|2175.4|2176|2175.7|2175.6|2175.3|98
1632152780000|2021-09-20 15:46:20|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|90
1632152790000|2021-09-20 15:46:30|2175.8|2175.5|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|41
1632152800000|2021-09-20 15:46:40|2175.7|2175.4|2176.1|2175.8|2176.4|2176.1|2175.7|2175.4|67
1632152810000|2021-09-20 15:46:50|2176.2|2175.9|2176.6|2176.3|2176.6|2176.3|2176.2|2175.9|23
1632152820000|2021-09-20 15:47:00|2176.9|2176.6|2176|2175.7|2176.9|2176.6|2176|2175.7|42
1632152830000|2021-09-20 15:47:10|2176.3|2176|2176.3|2176|2176.6|2176.3|2176.3|2176|20
1632152840000|2021-09-20 15:47:20|2176.4|2176.1|2175.5|2175.2|2176.6|2176.3|2175.3|2175|195
1632152850000|2021-09-20 15:47:30|2175.4|2175.1|2174.6|2174.3|2175.4|2175.1|2174.2|2173.9|223
1632152860000|2021-09-20 15:47:40|2174.4|2174.1|2174.5|2174.2|2174.8|2174.5|2174.4|2174.1|46
1632152870000|2021-09-20 15:47:50|2174.6|2174.3|2174.2|2173.9|2174.7|2174.4|2174.2|2173.9|48
1632152880000|2021-09-20 15:48:00|2174.1|2173.8|2175|2174.7|2175.1|2174.8|2174.1|2173.8|52
1632152890000|2021-09-20 15:48:10|2175.1|2174.8|2176|2175.7|2176|2175.7|2175.1|2174.8|100
1632152900000|2021-09-20 15:48:20|2176.1|2175.8|2176|2175.7|2176.4|2176.1|2175.9|2175.6|72
1632152910000|2021-09-20 15:48:30|2176.1|2175.8|2177.1|2176.8|2177.1|2176.8|2176.1|2175.8|61
1632152920000|2021-09-20 15:48:40|2177.2|2176.9|2177.5|2177.2|2177.8|2177.5|2177.1|2176.8|101
1632152930000|2021-09-20 15:48:50|2177.6|2177.3|2178.2|2177.9|2178.2|2177.9|2177.4|2177.1|77
1632152940000|2021-09-20 15:49:00|2178.1|2177.8|2176.6|2176.3|2178.1|2177.8|2176.6|2176.3|48
1632152950000|2021-09-20 15:49:10|2176.5|2176.2|2176.9|2176.6|2176.9|2176.6|2176.1|2175.8|37
1632152960000|2021-09-20 15:49:20|2176.8|2176.5|2176.5|2176.2|2176.9|2176.6|2176.5|2176.2|14
1632152970000|2021-09-20 15:49:30|2176.4|2176.1|2176.2|2175.9|2176.4|2176.1|2176.1|2175.8|38
1632152980000|2021-09-20 15:49:40|2176.1|2175.8|2175.7|2175.4|2176.3|2176|2175.7|2175.4|70
1632152990000|2021-09-20 15:49:50|2175.8|2175.5|2176|2175.7|2176.1|2175.8|2175.8|2175.5|35
1632153000000|2021-09-20 15:50:00|2176.1|2175.8|2175.5|2175.2|2176.7|2176.4|2175.4|2175.1|73
1632153010000|2021-09-20 15:50:10|2175.3|2175|2176.1|2175.8|2176.2|2175.9|2174.9|2174.6|99
1632153020000|2021-09-20 15:50:20|2176|2175.7|2174.9|2174.6|2176.1|2175.8|2174.8|2174.5|39
1632153030000|2021-09-20 15:50:30|2174.6|2174.3|2174.1|2173.8|2174.6|2174.3|2174|2173.7|109
1632153040000|2021-09-20 15:50:40|2174|2173.7|2174.6|2174.3|2174.8|2174.5|2174|2173.7|96
1632153050000|2021-09-20 15:50:50|2174.7|2174.4|2174.3|2174|2174.8|2174.5|2174.3|2174|51
1632153060000|2021-09-20 15:51:00|2174.4|2174.1|2174.2|2173.9|2174.4|2174.1|2174|2173.7|56
1632153070000|2021-09-20 15:51:10|2174.1|2173.8|2174.7|2174.4|2174.7|2174.4|2174.1|2173.8|61
1632153080000|2021-09-20 15:51:20|2174.8|2174.5|2175|2174.7|2175.4|2175.1|2174.6|2174.3|77
1632153090000|2021-09-20 15:51:30|2174.9|2174.6|2174.8|2174.5|2175.1|2174.8|2174.7|2174.4|93
1632153100000|2021-09-20 15:51:40|2174.7|2174.4|2173.8|2173.5|2174.8|2174.5|2173.8|2173.5|131
1632153110000|2021-09-20 15:51:50|2173.9|2173.6|2174.2|2173.9|2174.8|2174.5|2173.9|2173.6|93
1632153120000|2021-09-20 15:52:00|2174.4|2174.1|2175.3|2175|2175.5|2175.2|2174.4|2174.1|67
1632153130000|2021-09-20 15:52:10|2175.2|2174.9|2175.2|2174.9|2175.3|2175|2174.8|2174.5|42
1632153140000|2021-09-20 15:52:20|2175.1|2174.8|2174.5|2174.2|2175.2|2174.9|2174.5|2174.2|23
1632153150000|2021-09-20 15:52:30|2174.6|2174.3|2173.1|2172.8|2174.6|2174.3|2173.1|2172.8|208
1632153160000|2021-09-20 15:52:40|2173|2172.7|2173.4|2173.1|2173.5|2173.2|2172.9|2172.6|96
1632153170000|2021-09-20 15:52:50|2173.3|2173|2172.9|2172.6|2173.7|2173.4|2172.8|2172.5|106
1632153180000|2021-09-20 15:53:00|2173|2172.7|2173.7|2173.4|2174.6|2174.3|2172.9|2172.6|416
1632153190000|2021-09-20 15:53:10|2173.6|2173.3|2174.1|2173.8|2174.1|2173.8|2173.5|2173.2|76
1632153200000|2021-09-20 15:53:20|2174.2|2173.9|2174.9|2174.6|2174.9|2174.6|2174.2|2173.9|81
1632153210000|2021-09-20 15:53:30|2175|2174.7|2175.3|2175|2175.6|2175.3|2175|2174.7|71
1632153220000|2021-09-20 15:53:40|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2174.8|2174.5|42
1632153230000|2021-09-20 15:53:50|2175.3|2175|2175.1|2174.8|2175.4|2175.1|2174.9|2174.6|40
1632153240000|2021-09-20 15:54:00|2174.9|2174.6|2174.6|2174.3|2175.2|2174.9|2174.6|2174.3|54
1632153250000|2021-09-20 15:54:10|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174|2173.7|57
1632153260000|2021-09-20 15:54:20|2174.3|2174|2174.2|2173.9|2174.4|2174.1|2174.1|2173.8|25
1632153270000|2021-09-20 15:54:30|2174.1|2173.8|2174|2173.7|2174.2|2173.9|2173.9|2173.6|30
1632153280000|2021-09-20 15:54:40|2174.1|2173.8|2174.3|2174|2174.6|2174.3|2174.1|2173.8|46
1632153290000|2021-09-20 15:54:50|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.3|2174|39
1632153300000|2021-09-20 15:55:00|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.3|2174|76
1632153310000|2021-09-20 15:55:10|2174.3|2174|2174|2173.7|2174.5|2174.2|2174|2173.7|48
1632153320000|2021-09-20 15:55:20|2173.9|2173.6|2173.6|2173.3|2173.9|2173.6|2173.4|2173.1|30
1632153330000|2021-09-20 15:55:30|2173.5|2173.2|2173.9|2173.6|2174|2173.7|2173.5|2173.2|51
1632153340000|2021-09-20 15:55:40|2174|2173.7|2173.8|2173.5|2174|2173.7|2173.7|2173.4|25
1632153350000|2021-09-20 15:55:50|2173.9|2173.6|2173.6|2173.3|2173.9|2173.6|2173.5|2173.2|25
1632153360000|2021-09-20 15:56:00|2173.7|2173.4|2173.9|2173.6|2174|2173.7|2173.5|2173.2|43
1632153370000|2021-09-20 15:56:10|2173.8|2173.5|2173.3|2173|2174.1|2173.8|2173.3|2173|109
1632153380000|2021-09-20 15:56:20|2173.2|2172.9|2172.8|2172.5|2173.2|2172.9|2172.6|2172.3|91
1632153390000|2021-09-20 15:56:30|2172.7|2172.4|2172.3|2172|2172.9|2172.6|2172.2|2171.9|99
1632153400000|2021-09-20 15:56:40|2172.4|2172.1|2171.9|2171.6|2172.4|2172.1|2171.8|2171.5|87
1632153410000|2021-09-20 15:56:50|2171.8|2171.5|2171.8|2171.5|2172|2171.7|2171.6|2171.3|45
1632153420000|2021-09-20 15:57:00|2171.9|2171.6|2171.6|2171.3|2172|2171.7|2171.5|2171.2|94
1632153430000|2021-09-20 15:57:10|2171.7|2171.4|2171.4|2171.1|2171.7|2171.4|2171.2|2170.9|78
1632153440000|2021-09-20 15:57:20|2171.6|2171.3|2173.5|2173.2|2173.5|2173.2|2171.6|2171.3|162
1632153450000|2021-09-20 15:57:30|2173.2|2172.9|2172.6|2172.3|2173.3|2173|2172.5|2172.2|48
1632153460000|2021-09-20 15:57:40|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.5|2172.2|45
1632153470000|2021-09-20 15:57:50|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.4|2172.1|50
1632153480000|2021-09-20 15:58:00|2172.9|2172.6|2173.1|2172.8|2173.3|2173|2172.5|2172.2|55
1632153490000|2021-09-20 15:58:10|2173|2172.7|2172.3|2172|2173|2172.7|2171.7|2171.4|60
1632153500000|2021-09-20 15:58:20|2172.2|2171.9|2172.5|2172.2|2172.5|2172.2|2172.1|2171.8|33
1632153510000|2021-09-20 15:58:30|2172.6|2172.3|2172.6|2172.3|2173|2172.7|2172.4|2172.1|45
1632153520000|2021-09-20 15:58:40|2172.8|2172.5|2173.3|2173|2173.4|2173.1|2172.5|2172.2|44
1632153530000|2021-09-20 15:58:50|2173.2|2172.9|2173|2172.7|2173.3|2173|2173|2172.7|33
1632153540000|2021-09-20 15:59:00|2172.9|2172.6|2173.6|2173.3|2173.6|2173.3|2172.9|2172.6|46
1632153550000|2021-09-20 15:59:10|2173.5|2173.2|2173.3|2173|2173.7|2173.4|2173.2|2172.9|31
1632153560000|2021-09-20 15:59:20|2173.4|2173.1|2173.7|2173.4|2173.7|2173.4|2173.2|2172.9|30
1632153570000|2021-09-20 15:59:30|2173.6|2173.3|2173.8|2173.5|2173.9|2173.6|2173.4|2173.1|35
1632153580000|2021-09-20 15:59:40|2173.5|2173.2|2173.4|2173.1|2173.7|2173.4|2173.3|2173|43
1632153590000|2021-09-20 15:59:50|2173.3|2173|2173.4|2173.1|2173.5|2173.2|2173.1|2172.8|43
1632153600000|2021-09-20 16:00:00|2173.2|2172.9|2173.2|2172.9|2173.4|2173.1|2172.5|2172.2|110
1632153610000|2021-09-20 16:00:10|2173.1|2172.8|2172.6|2172.3|2173.6|2173.3|2172.5|2172.2|105
1632153620000|2021-09-20 16:00:20|2172.5|2172.2|2172.3|2172|2172.6|2172.3|2171.9|2171.6|86
1632153630000|2021-09-20 16:00:30|2172.2|2171.9|2172.3|2172|2172.4|2172.1|2172|2171.7|64
1632153640000|2021-09-20 16:00:40|2172.1|2171.8|2172|2171.7|2172.2|2171.9|2171.7|2171.4|126
1632153650000|2021-09-20 16:00:50|2172.1|2171.8|2171.9|2171.6|2172.2|2171.9|2171.8|2171.5|57
1632153660000|2021-09-20 16:01:00|2171.7|2171.4|2172.2|2171.9|2172.4|2172.1|2171.7|2171.4|108
1632153670000|2021-09-20 16:01:10|2172.1|2171.8|2171.6|2171.3|2172.1|2171.8|2171.5|2171.2|65
1632153680000|2021-09-20 16:01:20|2171.7|2171.4|2171|2170.7|2171.8|2171.5|2171|2170.7|84
1632153690000|2021-09-20 16:01:30|2171.1|2170.8|2171.3|2171|2171.4|2171.1|2170.9|2170.6|97
1632153700000|2021-09-20 16:01:40|2171.4|2171.1|2171.2|2170.9|2171.8|2171.5|2171.2|2170.9|54
1632153710000|2021-09-20 16:01:50|2171.3|2171|2171.1|2170.8|2171.3|2171|2170.8|2170.5|71
1632153720000|2021-09-20 16:02:00|2171|2170.7|2170.8|2170.5|2171.4|2171.1|2170.5|2170.2|106
1632153730000|2021-09-20 16:02:10|2170.9|2170.6|2170.9|2170.6|2171|2170.7|2170.6|2170.3|46
1632153740000|2021-09-20 16:02:20|2171.4|2171.1|2171.7|2171.4|2171.8|2171.5|2171.2|2170.9|79
1632153750000|2021-09-20 16:02:30|2171.6|2171.3|2172|2171.7|2172|2171.7|2171.6|2171.3|67
1632153760000|2021-09-20 16:02:40|2172.1|2171.8|2172.2|2171.9|2172.3|2172|2172|2171.7|43
1632153770000|2021-09-20 16:02:50|2172.1|2171.8|2171.7|2171.4|2172.1|2171.8|2171.3|2171|63
1632153780000|2021-09-20 16:03:00|2171.8|2171.5|2171.6|2171.3|2172|2171.7|2171.4|2171.1|46
1632153790000|2021-09-20 16:03:10|2171.5|2171.2|2171.3|2171|2171.6|2171.3|2171|2170.7|64
1632153800000|2021-09-20 16:03:20|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.5|2170.2|70
1632153810000|2021-09-20 16:03:30|2171|2170.7|2171.4|2171.1|2171.4|2171.1|2170.8|2170.5|33
1632153820000|2021-09-20 16:03:40|2171.5|2171.2|2171|2170.7|2171.5|2171.2|2170.8|2170.5|28
1632153830000|2021-09-20 16:03:50|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|39
1632153840000|2021-09-20 16:04:00|2171|2170.7|2171.9|2171.6|2172.1|2171.8|2171|2170.7|47
1632153850000|2021-09-20 16:04:10|2171.7|2171.4|2171.2|2170.9|2171.7|2171.4|2170.9|2170.6|46
1632153860000|2021-09-20 16:04:20|2171.1|2170.8|2171.1|2170.8|2171.3|2171|2171|2170.7|24
1632153870000|2021-09-20 16:04:30|2171.2|2170.9|2170.8|2170.5|2171.2|2170.9|2170.6|2170.3|65
1632153880000|2021-09-20 16:04:40|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.7|2170.4|82
1632153890000|2021-09-20 16:04:50|2171.1|2170.8|2170.4|2170.1|2171.1|2170.8|2170.4|2170.1|44
1632153900000|2021-09-20 16:05:00|2170.5|2170.2|2169.8|2169.5|2170.5|2170.2|2169.8|2169.5|129
1632153910000|2021-09-20 16:05:10|2169.7|2169.4|2170.1|2169.8|2170.1|2169.8|2169.7|2169.4|62
1632153920000|2021-09-20 16:05:20|2170|2169.7|2170|2169.7|2170.6|2170.3|2169.9|2169.6|109
1632153930000|2021-09-20 16:05:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|36
1632153940000|2021-09-20 16:05:40|2169.8|2169.5|2170.1|2169.8|2170.3|2170|2169.7|2169.4|82
1632153950000|2021-09-20 16:05:50|2170.2|2169.9|2169.5|2169.2|2170.2|2169.9|2169.5|2169.2|32
1632153960000|2021-09-20 16:06:00|2169.4|2169.1|2169.5|2169.2|2169.8|2169.5|2169.3|2169|225
1632153970000|2021-09-20 16:06:10|2169.4|2169.1|2169|2168.7|2169.4|2169.1|2168.6|2168.3|93
1632153980000|2021-09-20 16:06:20|2169.2|2168.9|2169|2168.7|2169.3|2169|2168.8|2168.5|49
1632153990000|2021-09-20 16:06:30|2168.9|2168.6|2168.6|2168.3|2169|2168.7|2168.6|2168.3|47
1632154000000|2021-09-20 16:06:40|2168.4|2168.1|2168.5|2168.2|2168.6|2168.3|2168.1|2167.8|135
1632154010000|2021-09-20 16:06:50|2168.3|2168|2167.9|2167.6|2168.3|2168|2167.7|2167.4|86
1632154020000|2021-09-20 16:07:00|2168|2167.7|2167.6|2167.3|2168.4|2168.1|2167.6|2167.3|49
1632154030000|2021-09-20 16:07:10|2167.5|2167.2|2168.1|2167.8|2168.3|2168|2167.3|2167|139
1632154040000|2021-09-20 16:07:20|2168.3|2168|2167.7|2167.4|2169.1|2168.8|2167.7|2167.4|131
1632154050000|2021-09-20 16:07:30|2167.5|2167.2|2167.6|2167.3|2167.9|2167.6|2167.1|2166.8|255
1632154060000|2021-09-20 16:07:40|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.4|2167.1|34
1632154070000|2021-09-20 16:07:50|2167.4|2167.1|2167.1|2166.8|2167.4|2167.1|2167.1|2166.8|69
1632154080000|2021-09-20 16:08:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.1|2166.8|71
1632154090000|2021-09-20 16:08:10|2167.4|2167.1|2167.3|2167|2167.6|2167.3|2167.1|2166.8|41
1632154100000|2021-09-20 16:08:20|2167.4|2167.1|2166.9|2166.6|2167.4|2167.1|2166.9|2166.6|53
1632154110000|2021-09-20 16:08:30|2167|2166.7|2166.5|2166.2|2167|2166.7|2166.4|2166.1|109
1632154120000|2021-09-20 16:08:40|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.1|2165.8|105
1632154130000|2021-09-20 16:08:50|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2165.9|2165.6|51
1632154140000|2021-09-20 16:09:00|2166|2165.7|2165.4|2165.1|2166|2165.7|2165.3|2165|152
1632154150000|2021-09-20 16:09:10|2165.3|2165|2165.3|2165|2165.5|2165.2|2165.2|2164.9|118
1632154160000|2021-09-20 16:09:20|2165.2|2164.9|2165.9|2165.6|2165.9|2165.6|2165.2|2164.9|91
1632154170000|2021-09-20 16:09:30|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.5|2165.2|44
1632154180000|2021-09-20 16:09:40|2166|2165.7|2166|2165.7|2166.3|2166|2165.9|2165.6|74
1632154190000|2021-09-20 16:09:50|2165.9|2165.6|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|60
1632154200000|2021-09-20 16:10:00|2166.1|2165.8|2166.6|2166.3|2167|2166.7|2166|2165.7|94
1632154210000|2021-09-20 16:10:10|2166.4|2166.1|2166.2|2165.9|2166.6|2166.3|2166.2|2165.9|147
1632154220000|2021-09-20 16:10:20|2166.1|2165.8|2165.6|2165.3|2166.1|2165.8|2165.6|2165.3|59
1632154230000|2021-09-20 16:10:30|2165.5|2165.2|2165.8|2165.5|2165.8|2165.5|2165.2|2164.9|179
1632154240000|2021-09-20 16:10:40|2165.7|2165.4|2165.5|2165.2|2165.8|2165.5|2165.3|2165|120
1632154250000|2021-09-20 16:10:50|2165.6|2165.3|2165.6|2165.3|2165.8|2165.5|2165.3|2165|238
1632154260000|2021-09-20 16:11:00|2165.5|2165.2|2165.9|2165.6|2165.9|2165.6|2165.4|2165.1|137
1632154270000|2021-09-20 16:11:10|2166.1|2165.8|2166.4|2166.1|2166.9|2166.6|2166|2165.7|128
1632154280000|2021-09-20 16:11:20|2166.2|2165.9|2167.7|2167.4|2167.8|2167.5|2166.2|2165.9|114
1632154290000|2021-09-20 16:11:30|2167.8|2167.5|2168.4|2168.1|2168.4|2168.1|2167.5|2167.2|137
1632154300000|2021-09-20 16:11:40|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2167.9|2167.6|83
1632154310000|2021-09-20 16:11:50|2168.2|2167.9|2168.6|2168.3|2169.1|2168.8|2168.2|2167.9|111
1632154320000|2021-09-20 16:12:00|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168|2167.7|71
1632154330000|2021-09-20 16:12:10|2168.2|2167.9|2169.5|2169.2|2169.6|2169.3|2167.9|2167.6|97
1632154340000|2021-09-20 16:12:20|2169.6|2169.3|2169.9|2169.6|2170.1|2169.8|2169.6|2169.3|123
1632154350000|2021-09-20 16:12:30|2169.8|2169.5|2169.7|2169.4|2170|2169.7|2169.5|2169.2|118
1632154360000|2021-09-20 16:12:40|2169.6|2169.3|2169.9|2169.6|2170|2169.7|2169.4|2169.1|59
1632154370000|2021-09-20 16:12:50|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2169.8|2169.5|99
1632154380000|2021-09-20 16:13:00|2170.3|2170|2170.5|2170.2|2170.6|2170.3|2170.2|2169.9|67
1632154390000|2021-09-20 16:13:10|2170.6|2170.3|2169.2|2168.9|2171|2170.7|2169.2|2168.9|928
1632154400000|2021-09-20 16:13:20|2169.1|2168.8|2169.4|2169.1|2169.7|2169.4|2169.1|2168.8|106
1632154410000|2021-09-20 16:13:30|2169.3|2169|2169.6|2169.3|2169.7|2169.4|2169.1|2168.8|42
1632154420000|2021-09-20 16:13:40|2169.5|2169.2|2170.1|2169.8|2170.1|2169.8|2169.5|2169.2|59
1632154430000|2021-09-20 16:13:50|2170.3|2170|2170.3|2170|2170.6|2170.3|2169.9|2169.6|59
1632154440000|2021-09-20 16:14:00|2170.2|2169.9|2170.7|2170.4|2171|2170.7|2170.2|2169.9|74
1632154450000|2021-09-20 16:14:10|2170.6|2170.3|2170.6|2170.3|2170.8|2170.5|2170.5|2170.2|51
1632154460000|2021-09-20 16:14:20|2170.5|2170.2|2170.7|2170.4|2170.9|2170.6|2170.5|2170.2|40
1632154470000|2021-09-20 16:14:30|2170.6|2170.3|2170.6|2170.3|2171.4|2171.1|2170.5|2170.2|103
1632154480000|2021-09-20 16:14:40|2170.5|2170.2|2170.6|2170.3|2170.7|2170.4|2170.5|2170.2|71
1632154490000|2021-09-20 16:14:50|2170.5|2170.2|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|53
1632154500000|2021-09-20 16:15:00|2170.4|2170.1|2170.7|2170.4|2171.3|2171|2170.4|2170.1|89
1632154510000|2021-09-20 16:15:10|2170.6|2170.3|2170.5|2170.2|2170.9|2170.6|2170.5|2170.2|39
1632154520000|2021-09-20 16:15:20|2170.4|2170.1|2170.8|2170.5|2171.4|2171.1|2170.4|2170.1|128
1632154530000|2021-09-20 16:15:30|2170.7|2170.4|2171.3|2171|2171.3|2171|2170.6|2170.3|66
1632154540000|2021-09-20 16:15:40|2171.5|2171.2|2171.5|2171.2|2171.6|2171.3|2171.1|2170.8|258
1632154550000|2021-09-20 16:15:50|2171.4|2171.1|2171.3|2171|2171.7|2171.4|2171.3|2171|214
1632154560000|2021-09-20 16:16:00|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2169.8|2169.5|259
1632154570000|2021-09-20 16:16:10|2170.8|2170.5|2169.9|2169.6|2170.9|2170.6|2169.9|2169.6|39
1632154580000|2021-09-20 16:16:20|2169.8|2169.5|2168.7|2168.4|2169.8|2169.5|2168.7|2168.4|65
1632154590000|2021-09-20 16:16:30|2168.6|2168.3|2168.5|2168.2|2169|2168.7|2168.5|2168.2|80
1632154600000|2021-09-20 16:16:40|2168.6|2168.3|2168.9|2168.6|2169.4|2169.1|2168.6|2168.3|40
1632154610000|2021-09-20 16:16:50|2169|2168.7|2168.6|2168.3|2169.2|2168.9|2168.6|2168.3|41
1632154620000|2021-09-20 16:17:00|2168.5|2168.2|2170.2|2169.9|2170.4|2170.1|2168.5|2168.2|100
1632154630000|2021-09-20 16:17:10|2170.3|2170|2170.3|2170|2170.7|2170.4|2170|2169.7|47
1632154640000|2021-09-20 16:17:20|2170.4|2170.1|2170.5|2170.2|2170.9|2170.6|2170.4|2170.1|39
1632154650000|2021-09-20 16:17:30|2170.4|2170.1|2169.8|2169.5|2170.6|2170.3|2169.7|2169.4|44
1632154660000|2021-09-20 16:17:40|2169.6|2169.3|2170.2|2169.9|2170.3|2170|2169.5|2169.2|50
1632154670000|2021-09-20 16:17:50|2170.4|2170.1|2170.8|2170.5|2170.9|2170.6|2170.3|2170|63
1632154680000|2021-09-20 16:18:00|2170.7|2170.4|2170.6|2170.3|2171|2170.7|2170.3|2170|76
1632154690000|2021-09-20 16:18:10|2170.7|2170.4|2170.2|2169.9|2170.7|2170.4|2169.9|2169.6|57
1632154700000|2021-09-20 16:18:20|2170.3|2170|2169.6|2169.3|2170.3|2170|2169.6|2169.3|45
1632154710000|2021-09-20 16:18:30|2169.5|2169.2|2169.5|2169.2|2169.7|2169.4|2169.4|2169.1|38
1632154720000|2021-09-20 16:18:40|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|33
1632154730000|2021-09-20 16:18:50|2169.7|2169.4|2168.9|2168.6|2169.9|2169.6|2168.9|2168.6|55
1632154740000|2021-09-20 16:19:00|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.6|2168.3|47
1632154750000|2021-09-20 16:19:10|2169.1|2168.8|2169.6|2169.3|2169.8|2169.5|2169|2168.7|29
1632154760000|2021-09-20 16:19:20|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.1|2168.8|73
1632154770000|2021-09-20 16:19:30|2169.5|2169.2|2169.2|2168.9|2169.5|2169.2|2169|2168.7|29
1632154780000|2021-09-20 16:19:40|2169.3|2169|2169.1|2168.8|2169.3|2169|2169|2168.7|37
1632154790000|2021-09-20 16:19:50|2169|2168.7|2168.4|2168.1|2169.1|2168.8|2168.4|2168.1|41
1632154800000|2021-09-20 16:20:00|2168.6|2168.3|2168.9|2168.6|2169.6|2169.3|2168.6|2168.3|107
1632154810000|2021-09-20 16:20:10|2168.8|2168.5|2169.1|2168.8|2169.1|2168.8|2168.5|2168.2|35
1632154820000|2021-09-20 16:20:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|54
1632154830000|2021-09-20 16:20:30|2168.8|2168.5|2168.3|2168|2169.1|2168.8|2168.2|2167.9|61
1632154840000|2021-09-20 16:20:40|2168.4|2168.1|2168.4|2168.1|2168.6|2168.3|2168.1|2167.8|78
1632154850000|2021-09-20 16:20:50|2168.5|2168.2|2167.8|2167.5|2168.5|2168.2|2167.8|2167.5|32
1632154860000|2021-09-20 16:21:00|2167.7|2167.4|2167|2166.7|2167.9|2167.6|2166.9|2166.6|88
1632154870000|2021-09-20 16:21:10|2166.9|2166.6|2166.4|2166.1|2167.2|2166.9|2166.2|2165.9|139
1632154880000|2021-09-20 16:21:20|2166.3|2166|2165.9|2165.6|2166.4|2166.1|2165.7|2165.4|64
1632154890000|2021-09-20 16:21:30|2165.8|2165.5|2165.7|2165.4|2166.1|2165.8|2165.7|2165.4|30
1632154900000|2021-09-20 16:21:40|2165.8|2165.5|2165.7|2165.4|2166.1|2165.8|2165.6|2165.3|82
1632154910000|2021-09-20 16:21:50|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.5|2165.2|102
1632154920000|2021-09-20 16:22:00|2166.1|2165.8|2166.5|2166.2|2166.9|2166.6|2166.1|2165.8|73
1632154930000|2021-09-20 16:22:10|2166.4|2166.1|2166.2|2165.9|2166.5|2166.2|2165.9|2165.6|50
1632154940000|2021-09-20 16:22:20|2166.3|2166|2166.7|2166.4|2166.7|2166.4|2165.8|2165.5|73
1632154950000|2021-09-20 16:22:30|2166.9|2166.6|2166.9|2166.6|2167.3|2167|2166.6|2166.3|100
1632154960000|2021-09-20 16:22:40|2167.2|2166.9|2166.3|2166|2167.3|2167|2166.2|2165.9|57
1632154970000|2021-09-20 16:22:50|2166.4|2166.1|2166.7|2166.4|2166.8|2166.5|2166.4|2166.1|34
1632154980000|2021-09-20 16:23:00|2166.6|2166.3|2168|2167.7|2168.1|2167.8|2166.6|2166.3|66
1632154990000|2021-09-20 16:23:10|2167.9|2167.6|2167.3|2167|2168.2|2167.9|2167.2|2166.9|65
1632155000000|2021-09-20 16:23:20|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2166.9|2166.6|64
1632155010000|2021-09-20 16:23:30|2167.5|2167.2|2168.1|2167.8|2168.1|2167.8|2167.3|2167|25
1632155020000|2021-09-20 16:23:40|2168|2167.7|2167.9|2167.6|2168.1|2167.8|2167.7|2167.4|25
1632155030000|2021-09-20 16:23:50|2168|2167.7|2167.2|2166.9|2168.1|2167.8|2167.1|2166.8|26
1632155040000|2021-09-20 16:24:00|2166.9|2166.6|2167.7|2167.4|2168|2167.7|2166.9|2166.6|37
1632155050000|2021-09-20 16:24:10|2167.6|2167.3|2167.6|2167.3|2168|2167.7|2167.4|2167.1|65
1632155060000|2021-09-20 16:24:20|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.3|2167|42
1632155070000|2021-09-20 16:24:30|2167.6|2167.3|2167.1|2166.8|2167.7|2167.4|2167|2166.7|39
1632155080000|2021-09-20 16:24:40|2167.2|2166.9|2167.4|2167.1|2167.7|2167.4|2167.2|2166.9|20
1632155090000|2021-09-20 16:24:50|2167.3|2167|2167.8|2167.5|2167.8|2167.5|2167.3|2167|26
1632155100000|2021-09-20 16:25:00|2168.6|2168.3|2168|2167.7|2168.9|2168.6|2168|2167.7|100
1632155110000|2021-09-20 16:25:10|2167.9|2167.6|2168.5|2168.2|2168.8|2168.5|2167.9|2167.6|66
1632155120000|2021-09-20 16:25:20|2168.4|2168.1|2168.7|2168.4|2168.8|2168.5|2168.3|2168|112
1632155130000|2021-09-20 16:25:30|2168.6|2168.3|2169.4|2169.1|2169.4|2169.1|2168.6|2168.3|46
1632155140000|2021-09-20 16:25:40|2169.3|2169|2169.7|2169.4|2169.9|2169.6|2169.2|2168.9|104
1632155150000|2021-09-20 16:25:50|2169.5|2169.2|2169.9|2169.6|2169.9|2169.6|2169.3|2169|73
1632155160000|2021-09-20 16:26:00|2169.6|2169.3|2169.3|2169|2169.7|2169.4|2169.2|2168.9|79
1632155170000|2021-09-20 16:26:10|2169.4|2169.1|2169.6|2169.3|2169.8|2169.5|2169.3|2169|48
1632155180000|2021-09-20 16:26:20|2169.5|2169.2|2169.5|2169.2|2169.6|2169.3|2169.3|2169|13
1632155190000|2021-09-20 16:26:30|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2169.1|2168.8|30
1632155200000|2021-09-20 16:26:40|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|17
1632155210000|2021-09-20 16:26:50|2169.4|2169.1|2169.4|2169.1|2169.6|2169.3|2169.3|2169|24
1632155220000|2021-09-20 16:27:00|2169.5|2169.2|2169.6|2169.3|2169.9|2169.6|2169.4|2169.1|21
1632155230000|2021-09-20 16:27:10|2169.5|2169.2|2169.4|2169.1|2169.8|2169.5|2169.3|2169|30
1632155240000|2021-09-20 16:27:20|2169.5|2169.2|2170.4|2170.1|2170.4|2170.1|2169.3|2169|50
1632155250000|2021-09-20 16:27:30|2170.5|2170.2|2171.1|2170.8|2171.1|2170.8|2170.5|2170.2|102
1632155260000|2021-09-20 16:27:40|2171.2|2170.9|2171.6|2171.3|2171.6|2171.3|2171.1|2170.8|87
1632155270000|2021-09-20 16:27:50|2171.7|2171.4|2171.9|2171.6|2172.1|2171.8|2171.5|2171.2|73
1632155280000|2021-09-20 16:28:00|2171.8|2171.5|2172.2|2171.9|2172.2|2171.9|2171.5|2171.2|100
1632155290000|2021-09-20 16:28:10|2172.1|2171.8|2172.3|2172|2172.6|2172.3|2172|2171.7|73
1632155300000|2021-09-20 16:28:20|2172.2|2171.9|2172.1|2171.8|2172.5|2172.2|2172|2171.7|36
1632155310000|2021-09-20 16:28:30|2172|2171.7|2171.7|2171.4|2172.1|2171.8|2171.7|2171.4|40
1632155320000|2021-09-20 16:28:40|2171.9|2171.6|2171.3|2171|2171.9|2171.6|2171.1|2170.8|46
1632155330000|2021-09-20 16:28:50|2171.1|2170.8|2170.6|2170.3|2171.1|2170.8|2170.6|2170.3|105
1632155340000|2021-09-20 16:29:00|2170.7|2170.4|2170.7|2170.4|2171.2|2170.9|2170.7|2170.4|53
1632155350000|2021-09-20 16:29:10|2170.6|2170.3|2171.4|2171.1|2171.4|2171.1|2170.6|2170.3|110
1632155360000|2021-09-20 16:29:20|2171.5|2171.2|2171.9|2171.6|2172.1|2171.8|2171.4|2171.1|58
1632155370000|2021-09-20 16:29:30|2171.8|2171.5|2172|2171.7|2172.2|2171.9|2171.8|2171.5|41
1632155380000|2021-09-20 16:29:40|2171.9|2171.6|2171.6|2171.3|2172.1|2171.8|2171.5|2171.2|17
1632155390000|2021-09-20 16:29:50|2171.5|2171.2|2171.5|2171.2|2171.8|2171.5|2171.5|2171.2|30
1632155400000|2021-09-20 16:30:00|2171.3|2171|2170.8|2170.5|2171.4|2171.1|2170.6|2170.3|74
1632155410000|2021-09-20 16:30:10|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.4|2170.1|47
1632155420000|2021-09-20 16:30:20|2171.1|2170.8|2170.5|2170.2|2171.4|2171.1|2170.5|2170.2|66
1632155430000|2021-09-20 16:30:30|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.1|2169.8|42
1632155440000|2021-09-20 16:30:40|2170.2|2169.9|2170|2169.7|2170.4|2170.1|2169.9|2169.6|51
1632155450000|2021-09-20 16:30:50|2170.3|2170|2169.7|2169.4|2170.4|2170.1|2169.7|2169.4|71
1632155460000|2021-09-20 16:31:00|2169.5|2169.2|2168.9|2168.6|2169.5|2169.2|2168.8|2168.5|65
1632155470000|2021-09-20 16:31:10|2169|2168.7|2170|2169.7|2170.1|2169.8|2168.7|2168.4|110
1632155480000|2021-09-20 16:31:20|2170.2|2169.9|2170.2|2169.9|2170.3|2170|2169.8|2169.5|146
1632155490000|2021-09-20 16:31:30|2170.1|2169.8|2169.5|2169.2|2170.2|2169.9|2169.4|2169.1|21
1632155500000|2021-09-20 16:31:40|2169.6|2169.3|2169.5|2169.2|2169.7|2169.4|2169.3|2169|26
1632155510000|2021-09-20 16:31:50|2169.6|2169.3|2169.6|2169.3|2169.8|2169.5|2169.5|2169.2|33
1632155520000|2021-09-20 16:32:00|2169.5|2169.2|2169.7|2169.4|2169.8|2169.5|2169.3|2169|25
1632155530000|2021-09-20 16:32:10|2169.6|2169.3|2170.8|2170.5|2170.9|2170.6|2169.6|2169.3|37
1632155540000|2021-09-20 16:32:20|2170.9|2170.6|2171.4|2171.1|2171.6|2171.3|2170.8|2170.5|88
1632155550000|2021-09-20 16:32:30|2171.5|2171.2|2172.6|2172.3|2172.6|2172.3|2171.5|2171.2|127
1632155560000|2021-09-20 16:32:40|2172.5|2172.2|2172.6|2172.3|2172.9|2172.6|2172.4|2172.1|115
1632155570000|2021-09-20 16:32:50|2172.8|2172.5|2172.6|2172.3|2172.9|2172.6|2172.5|2172.2|30
1632155580000|2021-09-20 16:33:00|2172.5|2172.2|2173.2|2172.9|2173.3|2173|2172.1|2171.8|156
1632155590000|2021-09-20 16:33:10|2173.1|2172.8|2173.2|2172.9|2173.4|2173.1|2173.1|2172.8|78
1632155600000|2021-09-20 16:33:20|2173.1|2172.8|2172.3|2172|2173.1|2172.8|2172.3|2172|64
1632155610000|2021-09-20 16:33:30|2171.9|2171.6|2172.5|2172.2|2172.5|2172.2|2171.9|2171.6|40
1632155620000|2021-09-20 16:33:40|2172.4|2172.1|2172.3|2172|2172.7|2172.4|2172.2|2171.9|27
1632155630000|2021-09-20 16:33:50|2172.2|2171.9|2172.3|2172|2172.8|2172.5|2172.2|2171.9|47
1632155640000|2021-09-20 16:34:00|2172.2|2171.9|2171.5|2171.2|2172.2|2171.9|2171.4|2171.1|52
1632155650000|2021-09-20 16:34:10|2171.4|2171.1|2171.4|2171.1|2171.7|2171.4|2171.3|2171|17
1632155660000|2021-09-20 16:34:20|2171.3|2171|2171|2170.7|2171.5|2171.2|2170.9|2170.6|36
1632155670000|2021-09-20 16:34:30|2171.1|2170.8|2170.8|2170.5|2171.1|2170.8|2170.5|2170.2|40
1632155680000|2021-09-20 16:34:40|2170.7|2170.4|2170.9|2170.6|2171|2170.7|2170.7|2170.4|21
1632155690000|2021-09-20 16:34:50|2170.6|2170.3|2170.7|2170.4|2170.9|2170.6|2170.6|2170.3|31
1632155700000|2021-09-20 16:35:00|2170.9|2170.6|2170.7|2170.4|2171|2170.7|2170.6|2170.3|49
1632155710000|2021-09-20 16:35:10|2170.6|2170.3|2171.2|2170.9|2171.4|2171.1|2170.6|2170.3|51
1632155720000|2021-09-20 16:35:20|2171.1|2170.8|2171.2|2170.9|2171.4|2171.1|2171.1|2170.8|41
1632155730000|2021-09-20 16:35:30|2171.1|2170.8|2170.5|2170.2|2171.2|2170.9|2170.4|2170.1|40
1632155740000|2021-09-20 16:35:40|2170.4|2170.1|2170.5|2170.2|2170.8|2170.5|2170.4|2170.1|11
1632155750000|2021-09-20 16:35:50|2170.4|2170.1|2170|2169.7|2170.8|2170.5|2170|2169.7|89
1632155760000|2021-09-20 16:36:00|2169.9|2169.6|2171|2170.7|2171.1|2170.8|2169.9|2169.6|31
1632155770000|2021-09-20 16:36:10|2171.1|2170.8|2171.2|2170.9|2171.3|2171|2170.8|2170.5|29
1632155780000|2021-09-20 16:36:20|2171.1|2170.8|2171.3|2171|2171.4|2171.1|2171|2170.7|50
1632155790000|2021-09-20 16:36:30|2171.4|2171.1|2171.3|2171|2172.4|2172.1|2171.3|2171|54
1632155800000|2021-09-20 16:36:40|2171.5|2171.2|2170.7|2170.4|2171.5|2171.2|2170.7|2170.4|21
1632155810000|2021-09-20 16:36:50|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.4|2170.1|24
1632155820000|2021-09-20 16:37:00|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.4|2170.1|35
1632155830000|2021-09-20 16:37:10|2170.6|2170.3|2170.9|2170.6|2171.6|2171.3|2170.6|2170.3|45
1632155840000|2021-09-20 16:37:20|2170.8|2170.5|2171.8|2171.5|2171.8|2171.5|2170.8|2170.5|54
1632155850000|2021-09-20 16:37:30|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.4|2171.1|24
1632155860000|2021-09-20 16:37:40|2171.5|2171.2|2172|2171.7|2172|2171.7|2171.5|2171.2|16
1632155870000|2021-09-20 16:37:50|2171.9|2171.6|2171.2|2170.9|2171.9|2171.6|2170.9|2170.6|38
1632155880000|2021-09-20 16:38:00|2171.1|2170.8|2171.3|2171|2171.3|2171|2170.9|2170.6|32
1632155890000|2021-09-20 16:38:10|2171.2|2170.9|2171.6|2171.3|2171.7|2171.4|2171.1|2170.8|19
1632155900000|2021-09-20 16:38:20|2171.5|2171.2|2171|2170.7|2171.5|2171.2|2171|2170.7|24
1632155910000|2021-09-20 16:38:30|2171.2|2170.9|2171.6|2171.3|2171.9|2171.6|2171.2|2170.9|44
1632155920000|2021-09-20 16:38:40|2171.5|2171.2|2171.2|2170.9|2171.5|2171.2|2171.2|2170.9|11
1632155930000|2021-09-20 16:38:50|2171.1|2170.8|2170.9|2170.6|2171.3|2171|2170.9|2170.6|45
1632155940000|2021-09-20 16:39:00|2171|2170.7|2170.4|2170.1|2171.1|2170.8|2170.3|2170|73
1632155950000|2021-09-20 16:39:10|2170.5|2170.2|2171.3|2171|2171.6|2171.3|2170.5|2170.2|28
1632155960000|2021-09-20 16:39:20|2171.4|2171.1|2171|2170.7|2171.4|2171.1|2171|2170.7|27
1632155970000|2021-09-20 16:39:30|2171.1|2170.8|2171.4|2171.1|2171.4|2171.1|2171|2170.7|20
1632155980000|2021-09-20 16:39:40|2171.5|2171.2|2171.7|2171.4|2171.9|2171.6|2171|2170.7|95
1632155990000|2021-09-20 16:39:50|2171.6|2171.3|2172.3|2172|2172.5|2172.2|2171.6|2171.3|43
1632156000000|2021-09-20 16:40:00|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2171.5|2171.2|77
1632156010000|2021-09-20 16:40:10|2171.9|2171.6|2172.2|2171.9|2172.2|2171.9|2171.7|2171.4|64
1632156020000|2021-09-20 16:40:20|2172.3|2172|2172|2171.7|2172.3|2172|2171.6|2171.3|101
1632156030000|2021-09-20 16:40:30|2171.9|2171.6|2171.9|2171.6|2172.1|2171.8|2171.8|2171.5|17
1632156040000|2021-09-20 16:40:40|2171.8|2171.5|2171.5|2171.2|2172|2171.7|2171.5|2171.2|27
1632156050000|2021-09-20 16:40:50|2171.4|2171.1|2171.5|2171.2|2171.8|2171.5|2171.4|2171.1|26
1632156060000|2021-09-20 16:41:00|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2171.1|2170.8|57
1632156070000|2021-09-20 16:41:10|2171.4|2171.1|2171.4|2171.1|2171.9|2171.6|2171.4|2171.1|53
1632156080000|2021-09-20 16:41:20|2171.2|2170.9|2171.7|2171.4|2171.9|2171.6|2171.1|2170.8|35
1632156090000|2021-09-20 16:41:30|2171.6|2171.3|2171.4|2171.1|2171.8|2171.5|2171.2|2170.9|37
1632156100000|2021-09-20 16:41:40|2171.3|2171|2170.8|2170.5|2171.4|2171.1|2170.8|2170.5|17
1632156110000|2021-09-20 16:41:50|2170.9|2170.6|2171.3|2171|2171.4|2171.1|2170.9|2170.6|22
1632156120000|2021-09-20 16:42:00|2171.2|2170.9|2171|2170.7|2171.3|2171|2170.9|2170.6|63
1632156130000|2021-09-20 16:42:10|2170.9|2170.6|2170.6|2170.3|2171.1|2170.8|2170.6|2170.3|18
1632156140000|2021-09-20 16:42:20|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.3|2170|15
1632156150000|2021-09-20 16:42:30|2170.6|2170.3|2169.9|2169.6|2170.6|2170.3|2169.8|2169.5|94
1632156160000|2021-09-20 16:42:40|2169.8|2169.5|2170|2169.7|2170|2169.7|2169.7|2169.4|24
1632156170000|2021-09-20 16:42:50|2169.8|2169.5|2169.2|2168.9|2170|2169.7|2169.2|2168.9|94
1632156180000|2021-09-20 16:43:00|2169.1|2168.8|2168.6|2168.3|2169.1|2168.8|2168.5|2168.2|200
1632156190000|2021-09-20 16:43:10|2168.5|2168.2|2168|2167.7|2168.6|2168.3|2167.8|2167.5|60
1632156200000|2021-09-20 16:43:20|2168.1|2167.8|2167.6|2167.3|2168.3|2168|2167.6|2167.3|29
1632156210000|2021-09-20 16:43:30|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.2|2166.9|134
1632156220000|2021-09-20 16:43:40|2167.5|2167.2|2168|2167.7|2168|2167.7|2167.5|2167.2|14
1632156230000|2021-09-20 16:43:50|2168.4|2168.1|2168.1|2167.8|2168.6|2168.3|2167.9|2167.6|176
1632156240000|2021-09-20 16:44:00|2168|2167.7|2168.3|2168|2168.5|2168.2|2168|2167.7|55
1632156250000|2021-09-20 16:44:10|2168.2|2167.9|2167.7|2167.4|2168.2|2167.9|2167.6|2167.3|55
1632156260000|2021-09-20 16:44:20|2167.6|2167.3|2167.1|2166.8|2167.6|2167.3|2167.1|2166.8|27
1632156270000|2021-09-20 16:44:30|2167.2|2166.9|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|80
1632156280000|2021-09-20 16:44:40|2166.8|2166.5|2168.1|2167.8|2168.1|2167.8|2166.8|2166.5|52
1632156290000|2021-09-20 16:44:50|2168.2|2167.9|2168.8|2168.5|2169.1|2168.8|2168.2|2167.9|61
1632156300000|2021-09-20 16:45:00|2168.6|2168.3|2166.8|2166.5|2168.8|2168.5|2166.8|2166.5|58
1632156310000|2021-09-20 16:45:10|2166.7|2166.4|2166.3|2166|2166.8|2166.5|2165.9|2165.6|143
1632156320000|2021-09-20 16:45:20|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.1|2165.8|34
1632156330000|2021-09-20 16:45:30|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|15
1632156340000|2021-09-20 16:45:40|2166.3|2166|2165.8|2165.5|2166.3|2166|2165.7|2165.4|41
1632156350000|2021-09-20 16:45:50|2165.7|2165.4|2165.9|2165.6|2166.1|2165.8|2165.7|2165.4|46
1632156360000|2021-09-20 16:46:00|2165.8|2165.5|2165.9|2165.6|2166.2|2165.9|2165.3|2165|83
1632156370000|2021-09-20 16:46:10|2166|2165.7|2166.2|2165.9|2166.3|2166|2165.9|2165.6|65
1632156380000|2021-09-20 16:46:20|2166.1|2165.8|2166.1|2165.8|2166.3|2166|2166|2165.7|31
1632156390000|2021-09-20 16:46:30|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|55
1632156400000|2021-09-20 16:46:40|2166.1|2165.8|2166.8|2166.5|2167.1|2166.8|2166.1|2165.8|190
1632156410000|2021-09-20 16:46:50|2166.7|2166.4|2167.7|2167.4|2168|2167.7|2166.7|2166.4|62
1632156420000|2021-09-20 16:47:00|2168.1|2167.8|2167.9|2167.6|2168.6|2168.3|2167|2166.7|136
1632156430000|2021-09-20 16:47:10|2168.1|2167.8|2168.4|2168.1|2169.1|2168.8|2168.1|2167.8|66
1632156440000|2021-09-20 16:47:20|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.7|2168.4|50
1632156450000|2021-09-20 16:47:30|2169.6|2169.3|2170.3|2170|2170.5|2170.2|2169.4|2169.1|98
1632156460000|2021-09-20 16:47:40|2170.4|2170.1|2170.3|2170|2170.7|2170.4|2170.2|2169.9|47
1632156470000|2021-09-20 16:47:50|2170.2|2169.9|2169.5|2169.2|2170.2|2169.9|2169.5|2169.2|54
1632156480000|2021-09-20 16:48:00|2169.3|2169|2169.3|2169|2169.3|2169|2168.9|2168.6|57
1632156490000|2021-09-20 16:48:10|2169.2|2168.9|2168.7|2168.4|2169.2|2168.9|2168.7|2168.4|30
1632156500000|2021-09-20 16:48:20|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.4|2168.1|33
1632156510000|2021-09-20 16:48:30|2168.8|2168.5|2168.4|2168.1|2168.8|2168.5|2168.3|2168|43
1632156520000|2021-09-20 16:48:40|2168.3|2168|2168.3|2168|2168.4|2168.1|2167.6|2167.3|68
1632156530000|2021-09-20 16:48:50|2168.2|2167.9|2167.8|2167.5|2168.5|2168.2|2167.8|2167.5|28
1632156540000|2021-09-20 16:49:00|2168.1|2167.8|2168.1|2167.8|2168.5|2168.2|2168|2167.7|45
1632156550000|2021-09-20 16:49:10|2168|2167.7|2168.4|2168.1|2168.8|2168.5|2168|2167.7|36
1632156560000|2021-09-20 16:49:20|2168.3|2168|2168|2167.7|2168.4|2168.1|2168|2167.7|10
1632156570000|2021-09-20 16:49:30|2167.9|2167.6|2168|2167.7|2168.2|2167.9|2167.7|2167.4|44
1632156580000|2021-09-20 16:49:40|2167.9|2167.6|2168|2167.7|2168.4|2168.1|2167.9|2167.6|35
1632156590000|2021-09-20 16:49:50|2168.1|2167.8|2168.5|2168.2|2168.9|2168.6|2168|2167.7|24
1632156600000|2021-09-20 16:50:00|2168.3|2168|2168.8|2168.5|2169|2168.7|2168.2|2167.9|65
1632156610000|2021-09-20 16:50:10|2168.7|2168.4|2168.9|2168.6|2169.2|2168.9|2168.6|2168.3|26
1632156620000|2021-09-20 16:50:20|2168.8|2168.5|2168.1|2167.8|2169|2168.7|2168|2167.7|23
1632156630000|2021-09-20 16:50:30|2168|2167.7|2168.1|2167.8|2168.2|2167.9|2167.5|2167.2|34
1632156640000|2021-09-20 16:50:40|2168|2167.7|2167.3|2167|2168.3|2168|2167.3|2167|81
1632156650000|2021-09-20 16:50:50|2167.4|2167.1|2167.3|2167|2167.7|2167.4|2167.3|2167|41
1632156660000|2021-09-20 16:51:00|2167.4|2167.1|2167.9|2167.6|2168.5|2168.2|2167.4|2167.1|25
1632156670000|2021-09-20 16:51:10|2167.8|2167.5|2168|2167.7|2168.2|2167.9|2167.5|2167.2|21
1632156680000|2021-09-20 16:51:20|2168.2|2167.9|2168.5|2168.2|2168.6|2168.3|2168|2167.7|59
1632156690000|2021-09-20 16:51:30|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.1|2167.8|48
1632156700000|2021-09-20 16:51:40|2168.5|2168.2|2169.2|2168.9|2169.4|2169.1|2168.4|2168.1|60
1632156710000|2021-09-20 16:51:50|2169.3|2169|2169.2|2168.9|2169.4|2169.1|2169|2168.7|25
1632156720000|2021-09-20 16:52:00|2169.3|2169|2168.5|2168.2|2169.4|2169.1|2168.5|2168.2|51
1632156730000|2021-09-20 16:52:10|2168.4|2168.1|2168|2167.7|2168.6|2168.3|2167.7|2167.4|30
1632156740000|2021-09-20 16:52:20|2168.1|2167.8|2167.6|2167.3|2168.1|2167.8|2167.4|2167.1|23
1632156750000|2021-09-20 16:52:30|2167.7|2167.4|2166.6|2166.3|2168|2167.7|2166.4|2166.1|119
1632156760000|2021-09-20 16:52:40|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.3|2166|52
1632156770000|2021-09-20 16:52:50|2166.6|2166.3|2165.9|2165.6|2166.8|2166.5|2165.8|2165.5|28
1632156780000|2021-09-20 16:53:00|2166.1|2165.8|2166.7|2166.4|2166.7|2166.4|2166.1|2165.8|52
1632156790000|2021-09-20 16:53:10|2166.6|2166.3|2167.1|2166.8|2167.5|2167.2|2166.6|2166.3|41
1632156800000|2021-09-20 16:53:20|2167.3|2167|2167.4|2167.1|2167.6|2167.3|2167|2166.7|30
1632156810000|2021-09-20 16:53:30|2167.3|2167|2167.4|2167.1|2167.5|2167.2|2167.1|2166.8|14
1632156820000|2021-09-20 16:53:40|2167.3|2167|2167.1|2166.8|2167.4|2167.1|2166.9|2166.6|23
1632156830000|2021-09-20 16:53:50|2167|2166.7|2167.7|2167.4|2167.7|2167.4|2167|2166.7|22
1632156840000|2021-09-20 16:54:00|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.3|2167|19
1632156850000|2021-09-20 16:54:10|2167.5|2167.2|2167.2|2166.9|2167.8|2167.5|2167|2166.7|17
1632156860000|2021-09-20 16:54:20|2167.1|2166.8|2166.7|2166.4|2167.4|2167.1|2166.6|2166.3|13
1632156870000|2021-09-20 16:54:30|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.7|2166.4|15
1632156880000|2021-09-20 16:54:40|2166.9|2166.6|2167|2166.7|2167.2|2166.9|2166.9|2166.6|9
1632156890000|2021-09-20 16:54:50|2167.1|2166.8|2166.5|2166.2|2167.2|2166.9|2166.4|2166.1|41
1632156900000|2021-09-20 16:55:00|2166.4|2166.1|2166.6|2166.3|2166.8|2166.5|2166.1|2165.8|78
1632156910000|2021-09-20 16:55:10|2166.5|2166.2|2167|2166.7|2167.1|2166.8|2166.5|2166.2|50
1632156920000|2021-09-20 16:55:20|2166.9|2166.6|2166.5|2166.2|2167.1|2166.8|2166.5|2166.2|29
1632156930000|2021-09-20 16:55:30|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.2|2165.9|29
1632156940000|2021-09-20 16:55:40|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.2|2165.9|14
1632156950000|2021-09-20 16:55:50|2166.3|2166|2166.4|2166.1|2166.6|2166.3|2166.3|2166|39
1632156960000|2021-09-20 16:56:00|2166.3|2166|2166.7|2166.4|2166.9|2166.6|2166.3|2166|76
1632156970000|2021-09-20 16:56:10|2166.6|2166.3|2167.6|2167.3|2167.7|2167.4|2166.6|2166.3|30
1632156980000|2021-09-20 16:56:20|2167.7|2167.4|2167.5|2167.2|2167.8|2167.5|2167.4|2167.1|41
1632156990000|2021-09-20 16:56:30|2167.4|2167.1|2166.8|2166.5|2167.4|2167.1|2166.5|2166.2|16
1632157000000|2021-09-20 16:56:40|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.5|2166.2|48
1632157010000|2021-09-20 16:56:50|2166.6|2166.3|2167.4|2167.1|2167.4|2167.1|2166.3|2166|25
1632157020000|2021-09-20 16:57:00|2167.3|2167|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|12
1632157030000|2021-09-20 16:57:10|2167.1|2166.8|2166.5|2166.2|2167.1|2166.8|2166.3|2166|17
1632157040000|2021-09-20 16:57:20|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2166.4|2166.1|13
1632157050000|2021-09-20 16:57:30|2166.5|2166.2|2166.9|2166.6|2167|2166.7|2166.5|2166.2|23
1632157060000|2021-09-20 16:57:40|2166.8|2166.5|2166.9|2166.6|2167.2|2166.9|2166.8|2166.5|47
1632157070000|2021-09-20 16:57:50|2166.8|2166.5|2166.5|2166.2|2166.8|2166.5|2166.4|2166.1|35
1632157080000|2021-09-20 16:58:00|2166.4|2166.1|2167|2166.7|2167|2166.7|2166.4|2166.1|25
1632157090000|2021-09-20 16:58:10|2166.9|2166.6|2166.2|2165.9|2166.9|2166.6|2166.2|2165.9|33
1632157100000|2021-09-20 16:58:20|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.2|2165.9|39
1632157110000|2021-09-20 16:58:30|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.2|2165.9|69
1632157120000|2021-09-20 16:58:40|2166.3|2166|2164.7|2164.4|2166.4|2166.1|2164.6|2164.3|387
1632157130000|2021-09-20 16:58:50|2164.6|2164.3|2164.6|2164.3|2164.9|2164.6|2163.8|2163.5|167
1632157140000|2021-09-20 16:59:00|2164.2|2163.9|2164.2|2163.9|2164.6|2164.3|2163.9|2163.6|85
1632157150000|2021-09-20 16:59:10|2164.3|2164|2164.3|2164|2164.3|2164|2164|2163.7|55
1632157160000|2021-09-20 16:59:20|2164.2|2163.9|2164|2163.7|2164.3|2164|2163.9|2163.6|62
1632157170000|2021-09-20 16:59:30|2163.9|2163.6|2164|2163.7|2164.8|2164.5|2163.9|2163.6|63
1632157180000|2021-09-20 16:59:40|2163.9|2163.6|2164.5|2164.2|2164.5|2164.2|2163.7|2163.4|66
1632157190000|2021-09-20 16:59:50|2164.4|2164.1|2164.6|2164.3|2165.1|2164.8|2164.4|2164.1|48
1632157200000|2021-09-20 17:00:00|2164.7|2164.4|2164.5|2164.2|2165.3|2165|2164.4|2164.1|138
1632157210000|2021-09-20 17:00:10|2164.4|2164.1|2164.2|2163.9|2164.8|2164.5|2163.7|2163.4|40
1632157220000|2021-09-20 17:00:20|2164.5|2164.2|2164.4|2164.1|2164.7|2164.4|2164.2|2163.9|67
1632157230000|2021-09-20 17:00:30|2164.7|2164.4|2164.9|2164.6|2165.1|2164.8|2164.5|2164.2|67
1632157240000|2021-09-20 17:00:40|2165|2164.7|2165.8|2165.5|2165.8|2165.5|2165|2164.7|262
1632157250000|2021-09-20 17:00:50|2165.7|2165.4|2167.7|2167.4|2167.7|2167.4|2165.7|2165.4|235
1632157260000|2021-09-20 17:01:00|2167.5|2167.2|2167|2166.7|2167.5|2167.2|2166.4|2166.1|97
1632157270000|2021-09-20 17:01:10|2167.1|2166.8|2166|2165.7|2167.1|2166.8|2165.8|2165.5|100
1632157280000|2021-09-20 17:01:20|2165.9|2165.6|2166.2|2165.9|2166.7|2166.4|2165.9|2165.6|105
1632157290000|2021-09-20 17:01:30|2166.3|2166|2166.8|2166.5|2166.8|2166.5|2166|2165.7|101
1632157300000|2021-09-20 17:01:40|2167.3|2167|2166.8|2166.5|2167.3|2167|2166.7|2166.4|60
1632157310000|2021-09-20 17:01:50|2166.9|2166.6|2166.5|2166.2|2166.9|2166.6|2166.2|2165.9|57
1632157320000|2021-09-20 17:02:00|2166.4|2166.1|2166.2|2165.9|2166.5|2166.2|2166.1|2165.8|60
1632157330000|2021-09-20 17:02:10|2166.1|2165.8|2166.2|2165.9|2166.6|2166.3|2165.8|2165.5|44
1632157340000|2021-09-20 17:02:20|2166.1|2165.8|2166.1|2165.8|2166.4|2166.1|2166|2165.7|32
1632157350000|2021-09-20 17:02:30|2166|2165.7|2166.1|2165.8|2166.2|2165.9|2165.9|2165.6|49
1632157360000|2021-09-20 17:02:40|2166|2165.7|2165.4|2165.1|2166|2165.7|2165.3|2165|53
1632157370000|2021-09-20 17:02:50|2165.5|2165.2|2165.6|2165.3|2165.7|2165.4|2165.2|2164.9|19
1632157380000|2021-09-20 17:03:00|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.2|2164.9|16
1632157390000|2021-09-20 17:03:10|2165.4|2165.1|2165.4|2165.1|2165.7|2165.4|2165.3|2165|9
1632157400000|2021-09-20 17:03:20|2165.3|2165|2164.3|2164|2165.3|2165|2164.2|2163.9|41
1632157410000|2021-09-20 17:03:30|2164.2|2163.9|2164|2163.7|2164.3|2164|2164|2163.7|55
1632157420000|2021-09-20 17:03:40|2164.2|2163.9|2163.5|2163.2|2164.2|2163.9|2163.5|2163.2|84
1632157430000|2021-09-20 17:03:50|2163.4|2163.1|2163.4|2163.1|2163.8|2163.5|2163.3|2163|77
1632157440000|2021-09-20 17:04:00|2163.5|2163.2|2164.5|2164.2|2164.6|2164.3|2163.5|2163.2|97
1632157450000|2021-09-20 17:04:10|2164.3|2164|2163.9|2163.6|2164.8|2164.5|2163.8|2163.5|76
1632157460000|2021-09-20 17:04:20|2163.7|2163.4|2164.4|2164.1|2164.7|2164.4|2163.7|2163.4|61
1632157470000|2021-09-20 17:04:30|2164.3|2164|2163.6|2163.3|2164.4|2164.1|2163.6|2163.3|40
1632157480000|2021-09-20 17:04:40|2163.8|2163.5|2163.3|2163|2163.8|2163.5|2163|2162.7|66
1632157490000|2021-09-20 17:04:50|2163.2|2162.9|2163.1|2162.8|2163.5|2163.2|2163|2162.7|74
1632157500000|2021-09-20 17:05:00|2163.3|2163|2163.5|2163.2|2163.8|2163.5|2163.2|2162.9|79
1632157510000|2021-09-20 17:05:10|2163.6|2163.3|2162.3|2162|2163.7|2163.4|2162.2|2161.9|141
1632157520000|2021-09-20 17:05:20|2162.2|2161.9|2161.7|2161.4|2162.3|2162|2161.7|2161.4|85
1632157530000|2021-09-20 17:05:30|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.7|2161.4|114
1632157540000|2021-09-20 17:05:40|2161.7|2161.4|2161.8|2161.5|2162|2161.7|2161.5|2161.2|74
1632157550000|2021-09-20 17:05:50|2161.9|2161.6|2162.5|2162.2|2162.6|2162.3|2161.9|2161.6|66
1632157560000|2021-09-20 17:06:00|2162.3|2162|2162.8|2162.5|2163.1|2162.8|2162.1|2161.8|67
1632157570000|2021-09-20 17:06:10|2162.6|2162.3|2162.4|2162.1|2162.8|2162.5|2162.3|2162|32
1632157580000|2021-09-20 17:06:20|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.3|2162|19
1632157590000|2021-09-20 17:06:30|2162.6|2162.3|2162.5|2162.2|2162.8|2162.5|2162.3|2162|35
1632157600000|2021-09-20 17:06:40|2162.6|2162.3|2161.8|2161.5|2162.7|2162.4|2161.8|2161.5|43
1632157610000|2021-09-20 17:06:50|2162|2161.7|2161.9|2161.6|2162.1|2161.8|2161.8|2161.5|55
1632157620000|2021-09-20 17:07:00|2161.7|2161.4|2161.9|2161.6|2162.1|2161.8|2161.5|2161.2|85
1632157630000|2021-09-20 17:07:10|2162|2161.7|2162|2161.7|2162.6|2162.3|2161.9|2161.6|83
1632157640000|2021-09-20 17:07:20|2162.1|2161.8|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|82
1632157650000|2021-09-20 17:07:30|2161.8|2161.5|2161|2160.7|2161.8|2161.5|2160.8|2160.5|258
1632157660000|2021-09-20 17:07:40|2161.1|2160.8|2161.4|2161.1|2161.6|2161.3|2160.9|2160.6|54
1632157670000|2021-09-20 17:07:50|2161.5|2161.2|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|37
1632157680000|2021-09-20 17:08:00|2161|2160.7|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|76
1632157690000|2021-09-20 17:08:10|2161|2160.7|2160.5|2160.2|2161|2160.7|2160.5|2160.2|35
1632157700000|2021-09-20 17:08:20|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|38
1632157710000|2021-09-20 17:08:30|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.4|2160.1|126
1632157720000|2021-09-20 17:08:40|2160.5|2160.2|2160.4|2160.1|2160.7|2160.4|2160|2159.7|95
1632157730000|2021-09-20 17:08:50|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|42
1632157740000|2021-09-20 17:09:00|2160.5|2160.2|2161.9|2161.6|2162.3|2162|2160.5|2160.2|253
1632157750000|2021-09-20 17:09:10|2162|2161.7|2162|2161.7|2162.2|2161.9|2161.8|2161.5|47
1632157760000|2021-09-20 17:09:20|2162.1|2161.8|2162.3|2162|2162.9|2162.6|2162|2161.7|141
1632157770000|2021-09-20 17:09:30|2162.2|2161.9|2162.3|2162|2162.6|2162.3|2161.8|2161.5|94
1632157780000|2021-09-20 17:09:40|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.1|2161.8|16
1632157790000|2021-09-20 17:09:50|2162.2|2161.9|2162.6|2162.3|2162.8|2162.5|2162|2161.7|38
1632157800000|2021-09-20 17:10:00|2162.4|2162.1|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|43
1632157810000|2021-09-20 17:10:10|2162.2|2161.9|2162.3|2162|2162.3|2162|2162|2161.7|48
1632157820000|2021-09-20 17:10:20|2162.4|2162.1|2162|2161.7|2162.4|2162.1|2161.9|2161.6|94
1632157830000|2021-09-20 17:10:30|2161.9|2161.6|2163|2162.7|2164.1|2163.8|2161.9|2161.6|187
1632157840000|2021-09-20 17:10:40|2162.9|2162.6|2163.7|2163.4|2163.7|2163.4|2162.5|2162.2|27
1632157850000|2021-09-20 17:10:50|2163.8|2163.5|2164|2163.7|2164.4|2164.1|2163.5|2163.2|77
1632157860000|2021-09-20 17:11:00|2163.8|2163.5|2164.6|2164.3|2164.6|2164.3|2163.7|2163.4|67
1632157870000|2021-09-20 17:11:10|2164.8|2164.5|2165.2|2164.9|2165.2|2164.9|2164.5|2164.2|71
1632157880000|2021-09-20 17:11:20|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.1|2164.8|99
1632157890000|2021-09-20 17:11:30|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2165.2|2164.9|193
1632157900000|2021-09-20 17:11:40|2165.3|2165|2165|2164.7|2165.4|2165.1|2164.9|2164.6|75
1632157910000|2021-09-20 17:11:50|2164.9|2164.6|2165.5|2165.2|2165.6|2165.3|2164.9|2164.6|34
1632157920000|2021-09-20 17:12:00|2165.3|2165|2165.3|2165|2165.4|2165.1|2164.8|2164.5|55
1632157930000|2021-09-20 17:12:10|2165.4|2165.1|2165.7|2165.4|2166|2165.7|2165.4|2165.1|44
1632157940000|2021-09-20 17:12:20|2165.6|2165.3|2165.8|2165.5|2165.9|2165.6|2165.3|2165|36
1632157950000|2021-09-20 17:12:30|2165.6|2165.3|2164.6|2164.3|2166|2165.7|2164.6|2164.3|86
1632157960000|2021-09-20 17:12:40|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.2|2163.9|57
1632157970000|2021-09-20 17:12:50|2164.7|2164.4|2164.8|2164.5|2165.1|2164.8|2164.5|2164.2|43
1632157980000|2021-09-20 17:13:00|2164.7|2164.4|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|37
1632157990000|2021-09-20 17:13:10|2164.7|2164.4|2164.2|2163.9|2164.7|2164.4|2164.2|2163.9|36
1632158000000|2021-09-20 17:13:20|2164.3|2164|2164.1|2163.8|2164.4|2164.1|2164|2163.7|59
1632158010000|2021-09-20 17:13:30|2164.2|2163.9|2163.5|2163.2|2164.2|2163.9|2163.5|2163.2|41
1632158020000|2021-09-20 17:13:40|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.3|2163|26
1632158030000|2021-09-20 17:13:50|2163.8|2163.5|2163.3|2163|2163.8|2163.5|2163.2|2162.9|137
1632158040000|2021-09-20 17:14:00|2163.2|2162.9|2163.3|2163|2163.6|2163.3|2162.8|2162.5|37
1632158050000|2021-09-20 17:14:10|2163.5|2163.2|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|25
1632158060000|2021-09-20 17:14:20|2163|2162.7|2164.3|2164|2164.7|2164.4|2163|2162.7|81
1632158070000|2021-09-20 17:14:30|2164.2|2163.9|2164.1|2163.8|2164.6|2164.3|2164.1|2163.8|44
1632158080000|2021-09-20 17:14:40|2164.2|2163.9|2163.4|2163.1|2164.4|2164.1|2163.3|2163|49
1632158090000|2021-09-20 17:14:50|2163.3|2163|2163.6|2163.3|2163.9|2163.6|2163.3|2163|32
1632158100000|2021-09-20 17:15:00|2163.7|2163.4|2163.9|2163.6|2164|2163.7|2163.5|2163.2|58
1632158110000|2021-09-20 17:15:10|2164.1|2163.8|2164.5|2164.2|2164.9|2164.6|2164.1|2163.8|59
1632158120000|2021-09-20 17:15:20|2164.6|2164.3|2163|2162.7|2164.6|2164.3|2163|2162.7|78
1632158130000|2021-09-20 17:15:30|2163.2|2162.9|2163.4|2163.1|2163.6|2163.3|2163|2162.7|116
1632158140000|2021-09-20 17:15:40|2163.3|2163|2163.2|2162.9|2163.7|2163.4|2163|2162.7|36
1632158150000|2021-09-20 17:15:50|2163.3|2163|2163.3|2163|2163.4|2163.1|2163|2162.7|45
1632158160000|2021-09-20 17:16:00|2163.2|2162.9|2164|2163.7|2164|2163.7|2162.8|2162.5|49
1632158170000|2021-09-20 17:16:10|2163.9|2163.6|2164.6|2164.3|2164.6|2164.3|2163.8|2163.5|43
1632158180000|2021-09-20 17:16:20|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2163.9|2163.6|105
1632158190000|2021-09-20 17:16:30|2164.7|2164.4|2164.7|2164.4|2165.2|2164.9|2164.5|2164.2|45
1632158200000|2021-09-20 17:16:40|2164.6|2164.3|2164.7|2164.4|2164.9|2164.6|2164.5|2164.2|49
1632158210000|2021-09-20 17:16:50|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|13
1632158220000|2021-09-20 17:17:00|2164.8|2164.5|2165.1|2164.8|2165.5|2165.2|2164.5|2164.2|75
1632158230000|2021-09-20 17:17:10|2165.2|2164.9|2165|2164.7|2165.3|2165|2164.9|2164.6|66
1632158240000|2021-09-20 17:17:20|2164.9|2164.6|2165.6|2165.3|2165.6|2165.3|2164.9|2164.6|41
1632158250000|2021-09-20 17:17:30|2165.5|2165.2|2165.9|2165.6|2166|2165.7|2165.5|2165.2|62
1632158260000|2021-09-20 17:17:40|2165.8|2165.5|2165.6|2165.3|2166.3|2166|2165.6|2165.3|28
1632158270000|2021-09-20 17:17:50|2165.4|2165.1|2165.6|2165.3|2165.7|2165.4|2165.3|2165|33
1632158280000|2021-09-20 17:18:00|2165.9|2165.6|2165.2|2164.9|2165.9|2165.6|2164.9|2164.6|37
1632158290000|2021-09-20 17:18:10|2165.1|2164.8|2164.8|2164.5|2165.2|2164.9|2164.5|2164.2|93
1632158300000|2021-09-20 17:18:20|2164.9|2164.6|2165.2|2164.9|2165.3|2165|2164.8|2164.5|53
1632158310000|2021-09-20 17:18:30|2165.1|2164.8|2166.1|2165.8|2166.1|2165.8|2164.9|2164.6|37
1632158320000|2021-09-20 17:18:40|2166.2|2165.9|2166.9|2166.6|2166.9|2166.6|2166.1|2165.8|91
1632158330000|2021-09-20 17:18:50|2167.1|2166.8|2167.1|2166.8|2167.4|2167.1|2166.9|2166.6|58
1632158340000|2021-09-20 17:19:00|2167.2|2166.9|2167.9|2167.6|2167.9|2167.6|2167.2|2166.9|123
1632158350000|2021-09-20 17:19:10|2168|2167.7|2168.1|2167.8|2168.2|2167.9|2167.9|2167.6|128
1632158360000|2021-09-20 17:19:20|2168.3|2168|2168.4|2168.1|2168.6|2168.3|2168.1|2167.8|106
1632158370000|2021-09-20 17:19:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|37
1632158380000|2021-09-20 17:19:40|2168.6|2168.3|2168.5|2168.2|2169.1|2168.8|2168.5|2168.2|94
1632158390000|2021-09-20 17:19:50|2168.7|2168.4|2168.4|2168.1|2169|2168.7|2168.4|2168.1|45
1632158400000|2021-09-20 17:20:00|2168.7|2168.4|2168.1|2167.8|2168.9|2168.6|2168|2167.7|144
1632158410000|2021-09-20 17:20:10|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2167.8|2167.5|54
1632158420000|2021-09-20 17:20:20|2168.1|2167.8|2167|2166.7|2168.3|2168|2167|2166.7|64
1632158430000|2021-09-20 17:20:30|2166.9|2166.6|2166.7|2166.4|2167.3|2167|2166.7|2166.4|40
1632158440000|2021-09-20 17:20:40|2166.8|2166.5|2166.9|2166.6|2167.1|2166.8|2166.8|2166.5|35
1632158450000|2021-09-20 17:20:50|2167|2166.7|2166.8|2166.5|2167.4|2167.1|2166.8|2166.5|77
1632158460000|2021-09-20 17:21:00|2166.6|2166.3|2167.4|2167.1|2167.4|2167.1|2165.6|2165.3|120
1632158470000|2021-09-20 17:21:10|2167.2|2166.9|2167.5|2167.2|2167.7|2167.4|2167.2|2166.9|52
1632158480000|2021-09-20 17:21:20|2167.4|2167.1|2166.2|2165.9|2167.4|2167.1|2166.2|2165.9|66
1632158490000|2021-09-20 17:21:30|2166.3|2166|2166.1|2165.8|2166.4|2166.1|2166.1|2165.8|53
1632158500000|2021-09-20 17:21:40|2166|2165.7|2166.3|2166|2166.4|2166.1|2165.8|2165.5|56
1632158510000|2021-09-20 17:21:50|2166.2|2165.9|2166.7|2166.4|2166.7|2166.4|2165.9|2165.6|14
1632158520000|2021-09-20 17:22:00|2166.6|2166.3|2166.4|2166.1|2167|2166.7|2166.4|2166.1|52
1632158530000|2021-09-20 17:22:10|2166.3|2166|2166.9|2166.6|2167.3|2167|2166.2|2165.9|68
1632158540000|2021-09-20 17:22:20|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.3|2166|37
1632158550000|2021-09-20 17:22:30|2166.8|2166.5|2166.7|2166.4|2166.9|2166.6|2166.5|2166.2|39
1632158560000|2021-09-20 17:22:40|2166.6|2166.3|2167.1|2166.8|2167.1|2166.8|2166.6|2166.3|33
1632158570000|2021-09-20 17:22:50|2167|2166.7|2167.5|2167.2|2167.5|2167.2|2167|2166.7|44
1632158580000|2021-09-20 17:23:00|2167.4|2167.1|2167|2166.7|2167.7|2167.4|2166.8|2166.5|43
1632158590000|2021-09-20 17:23:10|2167.1|2166.8|2167.7|2167.4|2167.7|2167.4|2167|2166.7|31
1632158600000|2021-09-20 17:23:20|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.3|2167|15
1632158610000|2021-09-20 17:23:30|2167.4|2167.1|2167.4|2167.1|2167.8|2167.5|2167.4|2167.1|22
1632158620000|2021-09-20 17:23:40|2167.3|2167|2167.9|2167.6|2167.9|2167.6|2167.3|2167|52
1632158630000|2021-09-20 17:23:50|2167.8|2167.5|2168|2167.7|2168.1|2167.8|2167.8|2167.5|28
1632158640000|2021-09-20 17:24:00|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|62
1632158650000|2021-09-20 17:24:10|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|36
1632158660000|2021-09-20 17:24:20|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2167.9|2167.6|50
1632158670000|2021-09-20 17:24:30|2168|2167.7|2168|2167.7|2168.3|2168|2167.9|2167.6|50
1632158680000|2021-09-20 17:24:40|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.5|2167.2|71
1632158690000|2021-09-20 17:24:50|2168|2167.7|2168.4|2168.1|2168.4|2168.1|2167.8|2167.5|34
1632158700000|2021-09-20 17:25:00|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.1|2167.8|81
1632158710000|2021-09-20 17:25:10|2168.5|2168.2|2169.1|2168.8|2169.1|2168.8|2168.4|2168.1|80
1632158720000|2021-09-20 17:25:20|2169.2|2168.9|2169|2168.7|2169.3|2169|2169|2168.7|99
1632158730000|2021-09-20 17:25:30|2168.9|2168.6|2168.2|2167.9|2168.9|2168.6|2167.9|2167.6|63
1632158740000|2021-09-20 17:25:40|2167.7|2167.4|2168|2167.7|2168|2167.7|2167.5|2167.2|88
1632158750000|2021-09-20 17:25:50|2168.1|2167.8|2168.5|2168.2|2168.8|2168.5|2167.9|2167.6|43
1632158760000|2021-09-20 17:26:00|2168.7|2168.4|2168|2167.7|2168.7|2168.4|2168|2167.7|82
1632158770000|2021-09-20 17:26:10|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.4|2167.1|48
1632158780000|2021-09-20 17:26:20|2167.8|2167.5|2168.6|2168.3|2168.7|2168.4|2167.8|2167.5|35
1632158790000|2021-09-20 17:26:30|2168.5|2168.2|2168.7|2168.4|2168.8|2168.5|2168.5|2168.2|89
1632158800000|2021-09-20 17:26:40|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|50
1632158810000|2021-09-20 17:26:50|2168.7|2168.4|2168.7|2168.4|2168.9|2168.6|2168.6|2168.3|45
1632158820000|2021-09-20 17:27:00|2168.6|2168.3|2169|2168.7|2169|2168.7|2168.6|2168.3|42
1632158830000|2021-09-20 17:27:10|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|38
1632158840000|2021-09-20 17:27:20|2169.2|2168.9|2169.4|2169.1|2169.6|2169.3|2169|2168.7|87
1632158850000|2021-09-20 17:27:30|2169.5|2169.2|2169.6|2169.3|2169.7|2169.4|2169.4|2169.1|64
1632158860000|2021-09-20 17:27:40|2169.5|2169.2|2169.9|2169.6|2170|2169.7|2169.5|2169.2|80
1632158870000|2021-09-20 17:27:50|2169.7|2169.4|2170|2169.7|2170|2169.7|2169.7|2169.4|55
1632158880000|2021-09-20 17:28:00|2169.9|2169.6|2169.6|2169.3|2170.1|2169.8|2169.3|2169|75
1632158890000|2021-09-20 17:28:10|2169.5|2169.2|2169.7|2169.4|2170|2169.7|2169.4|2169.1|30
1632158900000|2021-09-20 17:28:20|2169.8|2169.5|2170.4|2170.1|2170.4|2170.1|2169.8|2169.5|44
1632158910000|2021-09-20 17:28:30|2170.2|2169.9|2170.1|2169.8|2170.4|2170.1|2169.9|2169.6|104
1632158920000|2021-09-20 17:28:40|2170.2|2169.9|2170.3|2170|2170.6|2170.3|2170.2|2169.9|126
1632158930000|2021-09-20 17:28:50|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170|2169.7|109
1632158940000|2021-09-20 17:29:00|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.1|2169.8|96
1632158950000|2021-09-20 17:29:10|2170.8|2170.5|2171.2|2170.9|2171.5|2171.2|2170.8|2170.5|160
1632158960000|2021-09-20 17:29:20|2171.1|2170.8|2170.8|2170.5|2171.1|2170.8|2170.7|2170.4|43
1632158970000|2021-09-20 17:29:30|2170.6|2170.3|2170.9|2170.6|2170.9|2170.6|2170.6|2170.3|26
1632158980000|2021-09-20 17:29:40|2171|2170.7|2171.3|2171|2171.3|2171|2170.8|2170.5|41
1632158990000|2021-09-20 17:29:50|2171.4|2171.1|2171.3|2171|2171.8|2171.5|2171.2|2170.9|81
1632159000000|2021-09-20 17:30:00|2171.1|2170.8|2170.4|2170.1|2171.4|2171.1|2170.2|2169.9|106
1632159010000|2021-09-20 17:30:10|2170.3|2170|2170|2169.7|2170.3|2170|2169.6|2169.3|96
1632159020000|2021-09-20 17:30:20|2169.9|2169.6|2169.6|2169.3|2170.5|2170.2|2169.6|2169.3|75
1632159030000|2021-09-20 17:30:30|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.4|2169.1|44
1632159040000|2021-09-20 17:30:40|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2168.7|2168.4|55
1632159050000|2021-09-20 17:30:50|2169.1|2168.8|2169.5|2169.2|2169.5|2169.2|2168.6|2168.3|42
1632159060000|2021-09-20 17:31:00|2169.4|2169.1|2169.1|2168.8|2169.7|2169.4|2168.9|2168.6|75
1632159070000|2021-09-20 17:31:10|2169|2168.7|2169.3|2169|2169.7|2169.4|2169|2168.7|59
1632159080000|2021-09-20 17:31:20|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169|2168.7|56
1632159090000|2021-09-20 17:31:30|2169.3|2169|2169.3|2169|2169.3|2169|2169.1|2168.8|43
1632159100000|2021-09-20 17:31:40|2169.2|2168.9|2169.6|2169.3|2169.8|2169.5|2169.2|2168.9|65
1632159110000|2021-09-20 17:31:50|2169.5|2169.2|2170|2169.7|2170|2169.7|2169.5|2169.2|32
1632159120000|2021-09-20 17:32:00|2170.1|2169.8|2170.4|2170.1|2170.5|2170.2|2169.9|2169.6|72
1632159130000|2021-09-20 17:32:10|2170.3|2170|2170.5|2170.2|2170.8|2170.5|2170.3|2170|83
1632159140000|2021-09-20 17:32:20|2170.4|2170.1|2170.5|2170.2|2170.7|2170.4|2170.4|2170.1|31
1632159150000|2021-09-20 17:32:30|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|41
1632159160000|2021-09-20 17:32:40|2171.2|2170.9|2170.3|2170|2171.2|2170.9|2170.2|2169.9|72
1632159170000|2021-09-20 17:32:50|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|42
1632159180000|2021-09-20 17:33:00|2169.6|2169.3|2170.4|2170.1|2170.6|2170.3|2169.6|2169.3|66
1632159190000|2021-09-20 17:33:10|2170.3|2170|2170.6|2170.3|2170.6|2170.3|2170.2|2169.9|36
1632159200000|2021-09-20 17:33:20|2170.5|2170.2|2170.6|2170.3|2170.9|2170.6|2170.5|2170.2|38
1632159210000|2021-09-20 17:33:30|2170.5|2170.2|2171.1|2170.8|2171.1|2170.8|2170.4|2170.1|28
1632159220000|2021-09-20 17:33:40|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.2|2170.9|46
1632159230000|2021-09-20 17:33:50|2171.2|2170.9|2171.8|2171.5|2171.8|2171.5|2171.2|2170.9|64
1632159240000|2021-09-20 17:34:00|2171.9|2171.6|2171.9|2171.6|2172|2171.7|2171.5|2171.2|110
1632159250000|2021-09-20 17:34:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|79
1632159260000|2021-09-20 17:34:20|2171.7|2171.4|2171|2170.7|2171.7|2171.4|2170.9|2170.6|57
1632159270000|2021-09-20 17:34:30|2170.9|2170.6|2170.7|2170.4|2171.1|2170.8|2170.5|2170.2|37
1632159280000|2021-09-20 17:34:40|2170.9|2170.6|2170.7|2170.4|2170.9|2170.6|2170.6|2170.3|27
1632159290000|2021-09-20 17:34:50|2170.6|2170.3|2170.2|2169.9|2170.7|2170.4|2170.1|2169.8|89
1632159300000|2021-09-20 17:35:00|2170.1|2169.8|2170.1|2169.8|2170.5|2170.2|2170|2169.7|61
1632159310000|2021-09-20 17:35:10|2170|2169.7|2170.7|2170.4|2171|2170.7|2170|2169.7|37
1632159320000|2021-09-20 17:35:20|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.5|2170.2|38
1632159330000|2021-09-20 17:35:30|2170.7|2170.4|2171.2|2170.9|2171.5|2171.2|2170.6|2170.3|50
1632159340000|2021-09-20 17:35:40|2171.3|2171|2171.8|2171.5|2171.9|2171.6|2171.2|2170.9|35
1632159350000|2021-09-20 17:35:50|2171.7|2171.4|2171.3|2171|2171.8|2171.5|2171.3|2171|66
1632159360000|2021-09-20 17:36:00|2171.6|2171.3|2171.1|2170.8|2171.6|2171.3|2170.8|2170.5|17
1632159370000|2021-09-20 17:36:10|2171|2170.7|2170.9|2170.6|2171.1|2170.8|2170.8|2170.5|32
1632159380000|2021-09-20 17:36:20|2170.8|2170.5|2170.8|2170.5|2171|2170.7|2170.8|2170.5|31
1632159390000|2021-09-20 17:36:30|2170.7|2170.4|2171.2|2170.9|2171.3|2171|2170.7|2170.4|32
1632159400000|2021-09-20 17:36:40|2171.3|2171|2171.8|2171.5|2171.9|2171.6|2171.3|2171|17
1632159410000|2021-09-20 17:36:50|2171.7|2171.4|2171.6|2171.3|2171.7|2171.4|2171.5|2171.2|44
1632159420000|2021-09-20 17:37:00|2171.5|2171.2|2171.8|2171.5|2171.9|2171.6|2171.5|2171.2|33
1632159430000|2021-09-20 17:37:10|2171.9|2171.6|2172.5|2172.2|2172.5|2172.2|2171.9|2171.6|166
1632159440000|2021-09-20 17:37:20|2172.6|2172.3|2172.8|2172.5|2172.9|2172.6|2172.3|2172|79
1632159450000|2021-09-20 17:37:30|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.7|2172.4|72
1632159460000|2021-09-20 17:37:40|2172.9|2172.6|2172.9|2172.6|2173.2|2172.9|2172.7|2172.4|96
1632159470000|2021-09-20 17:37:50|2173.1|2172.8|2171.8|2171.5|2173.1|2172.8|2171.8|2171.5|68
1632159480000|2021-09-20 17:38:00|2171.7|2171.4|2172.5|2172.2|2172.5|2172.2|2171.6|2171.3|56
1632159490000|2021-09-20 17:38:10|2172.4|2172.1|2172.5|2172.2|2172.7|2172.4|2172.3|2172|36
1632159500000|2021-09-20 17:38:20|2172.6|2172.3|2172.8|2172.5|2173|2172.7|2172.5|2172.2|47
1632159510000|2021-09-20 17:38:30|2172.9|2172.6|2174|2173.7|2174|2173.7|2172.9|2172.6|143
1632159520000|2021-09-20 17:38:40|2174.1|2173.8|2174|2173.7|2174.3|2174|2173.8|2173.5|124
1632159530000|2021-09-20 17:38:50|2173.9|2173.6|2174|2173.7|2174.2|2173.9|2173.8|2173.5|80
1632159540000|2021-09-20 17:39:00|2173.9|2173.6|2174.3|2174|2174.3|2174|2173.8|2173.5|85
1632159550000|2021-09-20 17:39:10|2174.2|2173.9|2175|2174.7|2175|2174.7|2174.2|2173.9|136
1632159560000|2021-09-20 17:39:20|2174.9|2174.6|2174.9|2174.6|2175|2174.7|2174.7|2174.4|58
1632159570000|2021-09-20 17:39:30|2175.1|2174.8|2175.8|2175.5|2175.8|2175.5|2175|2174.7|161
1632159580000|2021-09-20 17:39:40|2175.9|2175.6|2176|2175.7|2176.3|2176|2175.8|2175.5|103
1632159590000|2021-09-20 17:39:50|2175.9|2175.6|2176.7|2176.4|2176.8|2176.5|2175.9|2175.6|86
1632159600000|2021-09-20 17:40:00|2176.6|2176.3|2176.7|2176.4|2176.7|2176.4|2176.3|2176|111
1632159610000|2021-09-20 17:40:10|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.5|2176.2|85
1632159620000|2021-09-20 17:40:20|2176.8|2176.5|2176.3|2176|2176.9|2176.6|2176.3|2176|139
1632159630000|2021-09-20 17:40:30|2176.4|2176.1|2176.6|2176.3|2176.7|2176.4|2176.4|2176.1|181
1632159640000|2021-09-20 17:40:40|2176.7|2176.4|2177.2|2176.9|2177.2|2176.9|2176.7|2176.4|84
1632159650000|2021-09-20 17:40:50|2177.1|2176.8|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|47
1632159660000|2021-09-20 17:41:00|2177.4|2177.1|2176.5|2176.2|2177.4|2177.1|2176.5|2176.2|87
1632159670000|2021-09-20 17:41:10|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|84
1632159680000|2021-09-20 17:41:20|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|21
1632159690000|2021-09-20 17:41:30|2176.9|2176.6|2177.3|2177|2177.4|2177.1|2176.9|2176.6|65
1632159700000|2021-09-20 17:41:40|2177.1|2176.8|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|45
1632159710000|2021-09-20 17:41:50|2177.3|2177|2176.4|2176.1|2177.3|2177|2176.3|2176|91
1632159720000|2021-09-20 17:42:00|2176.7|2176.4|2176.3|2176|2176.7|2176.4|2176.3|2176|57
1632159730000|2021-09-20 17:42:10|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.3|2176|44
1632159740000|2021-09-20 17:42:20|2176.6|2176.3|2176.4|2176.1|2176.6|2176.3|2176.2|2175.9|41
1632159750000|2021-09-20 17:42:30|2176.3|2176|2176.5|2176.2|2176.8|2176.5|2176.2|2175.9|60
1632159760000|2021-09-20 17:42:40|2176.6|2176.3|2176.3|2176|2176.6|2176.3|2176.2|2175.9|196
1632159770000|2021-09-20 17:42:50|2176.4|2176.1|2176.3|2176|2176.6|2176.3|2176.2|2175.9|51
1632159780000|2021-09-20 17:43:00|2176.2|2175.9|2176.3|2176|2176.4|2176.1|2176.2|2175.9|72
1632159790000|2021-09-20 17:43:10|2176.6|2176.3|2176.3|2176|2176.6|2176.3|2176.2|2175.9|39
1632159800000|2021-09-20 17:43:20|2176.2|2175.9|2176.3|2176|2176.7|2176.4|2176.2|2175.9|68
1632159810000|2021-09-20 17:43:30|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.2|2175.9|56
1632159820000|2021-09-20 17:43:40|2176.6|2176.3|2176.3|2176|2176.6|2176.3|2176.2|2175.9|45
1632159830000|2021-09-20 17:43:50|2176.2|2175.9|2176.3|2176|2176.6|2176.3|2176.2|2175.9|59
1632159840000|2021-09-20 17:44:00|2176.2|2175.9|2176|2175.7|2176.4|2176.1|2176|2175.7|83
1632159850000|2021-09-20 17:44:10|2175.9|2175.6|2175.1|2174.8|2175.9|2175.6|2174.6|2174.3|110
1632159860000|2021-09-20 17:44:20|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.4|2174.1|70
1632159870000|2021-09-20 17:44:30|2174.7|2174.4|2174.8|2174.5|2175|2174.7|2174.7|2174.4|44
1632159880000|2021-09-20 17:44:40|2174.9|2174.6|2174.6|2174.3|2174.9|2174.6|2174.3|2174|33
1632159890000|2021-09-20 17:44:50|2174.5|2174.2|2174|2173.7|2174.5|2174.2|2173.8|2173.5|61
1632159900000|2021-09-20 17:45:00|2174.1|2173.8|2174.1|2173.8|2174.4|2174.1|2173.8|2173.5|101
1632159910000|2021-09-20 17:45:10|2174.2|2173.9|2174.2|2173.9|2174.6|2174.3|2174.1|2173.8|53
1632159920000|2021-09-20 17:45:20|2174.1|2173.8|2174.6|2174.3|2175.1|2174.8|2174.1|2173.8|38
1632159930000|2021-09-20 17:45:30|2174.8|2174.5|2174.9|2174.6|2175|2174.7|2174.7|2174.4|44
1632159940000|2021-09-20 17:45:40|2174.8|2174.5|2175.2|2174.9|2175.4|2175.1|2174.8|2174.5|109
1632159950000|2021-09-20 17:45:50|2175|2174.7|2174.7|2174.4|2175|2174.7|2174.4|2174.1|35
1632159960000|2021-09-20 17:46:00|2174.6|2174.3|2174.1|2173.8|2174.6|2174.3|2174|2173.7|43
1632159970000|2021-09-20 17:46:10|2174|2173.7|2174.6|2174.3|2174.6|2174.3|2174|2173.7|29
1632159980000|2021-09-20 17:46:20|2174.7|2174.4|2175.2|2174.9|2175.4|2175.1|2174.7|2174.4|53
1632159990000|2021-09-20 17:46:30|2175.1|2174.8|2174.9|2174.6|2175.1|2174.8|2174.8|2174.5|21
1632160000000|2021-09-20 17:46:40|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.7|2174.4|25
1632160010000|2021-09-20 17:46:50|2174.7|2174.4|2174.6|2174.3|2174.8|2174.5|2174.3|2174|34
1632160020000|2021-09-20 17:47:00|2174.5|2174.2|2175.7|2175.4|2175.7|2175.4|2174.4|2174.1|58
1632160030000|2021-09-20 17:47:10|2175.6|2175.3|2174.9|2174.6|2175.7|2175.4|2174.9|2174.6|31
1632160040000|2021-09-20 17:47:20|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.3|2174|22
1632160050000|2021-09-20 17:47:30|2175|2174.7|2175.3|2175|2175.3|2175|2174.7|2174.4|23
1632160060000|2021-09-20 17:47:40|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2175.3|2175|36
1632160070000|2021-09-20 17:47:50|2175.2|2174.9|2175.5|2175.2|2175.5|2175.2|2175.1|2174.8|44
1632160080000|2021-09-20 17:48:00|2175.4|2175.1|2175.6|2175.3|2175.8|2175.5|2175.3|2175|68
1632160090000|2021-09-20 17:48:10|2176.3|2176|2177|2176.7|2177|2176.7|2176.2|2175.9|140
1632160100000|2021-09-20 17:48:20|2177.1|2176.8|2176.9|2176.6|2177.3|2177|2176.9|2176.6|108
1632160110000|2021-09-20 17:48:30|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.3|2176|57
1632160120000|2021-09-20 17:48:40|2176.6|2176.3|2177.6|2177.3|2177.6|2177.3|2176.3|2176|44
1632160130000|2021-09-20 17:48:50|2177.8|2177.5|2177.2|2176.9|2178|2177.7|2177.2|2176.9|87
1632160140000|2021-09-20 17:49:00|2177.1|2176.8|2177.1|2176.8|2177.4|2177.1|2177|2176.7|57
1632160150000|2021-09-20 17:49:10|2177|2176.7|2177.8|2177.5|2177.8|2177.5|2177|2176.7|27
1632160160000|2021-09-20 17:49:20|2177.7|2177.4|2177.9|2177.6|2178|2177.7|2177.6|2177.3|48
1632160170000|2021-09-20 17:49:30|2178|2177.7|2177.9|2177.6|2178.3|2178|2177.7|2177.4|124
1632160180000|2021-09-20 17:49:40|2178|2177.7|2178.1|2177.8|2178.3|2178|2177.8|2177.5|73
1632160190000|2021-09-20 17:49:50|2178|2177.7|2178.1|2177.8|2178.2|2177.9|2177.8|2177.5|53
1632160200000|2021-09-20 17:50:00|2178|2177.7|2179.1|2178.8|2179.1|2178.8|2177.7|2177.4|173
1632160210000|2021-09-20 17:50:10|2179|2178.7|2179.4|2179.1|2179.5|2179.2|2179|2178.7|116
1632160220000|2021-09-20 17:50:20|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2178.7|2178.4|80
1632160230000|2021-09-20 17:50:30|2179.2|2178.9|2179.3|2179|2179.5|2179.2|2179.2|2178.9|46
1632160240000|2021-09-20 17:50:40|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.2|2178.9|86
1632160250000|2021-09-20 17:50:50|2180|2179.7|2179.3|2179|2180.1|2179.8|2179.3|2179|69
1632160260000|2021-09-20 17:51:00|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2178.9|2178.6|55
1632160270000|2021-09-20 17:51:10|2179.3|2179|2179.5|2179.2|2179.8|2179.5|2179.1|2178.8|37
1632160280000|2021-09-20 17:51:20|2179.4|2179.1|2178.1|2177.8|2179.4|2179.1|2178.1|2177.8|69
1632160290000|2021-09-20 17:51:30|2178|2177.7|2178.3|2178|2178.4|2178.1|2177.8|2177.5|39
1632160300000|2021-09-20 17:51:40|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2177.9|2177.6|67
1632160310000|2021-09-20 17:51:50|2178.3|2178|2178.3|2178|2178.4|2178.1|2177.9|2177.6|49
1632160320000|2021-09-20 17:52:00|2178.2|2177.9|2178.5|2178.2|2178.6|2178.3|2178.2|2177.9|71
1632160330000|2021-09-20 17:52:10|2178.6|2178.3|2178.9|2178.6|2179|2178.7|2178.5|2178.2|59
1632160340000|2021-09-20 17:52:20|2178.7|2178.4|2178.3|2178|2179.1|2178.8|2177.9|2177.6|124
1632160350000|2021-09-20 17:52:30|2178.2|2177.9|2177.7|2177.4|2178.3|2178|2177.6|2177.3|40
1632160360000|2021-09-20 17:52:40|2177.6|2177.3|2177.7|2177.4|2178|2177.7|2177.6|2177.3|41
1632160370000|2021-09-20 17:52:50|2177.9|2177.6|2179|2178.7|2179|2178.7|2177.9|2177.6|34
1632160380000|2021-09-20 17:53:00|2179.1|2178.8|2178.9|2178.6|2179.2|2178.9|2178.7|2178.4|66
1632160390000|2021-09-20 17:53:10|2178.8|2178.5|2179.4|2179.1|2179.5|2179.2|2178.8|2178.5|45
1632160400000|2021-09-20 17:53:20|2179.2|2178.9|2179.7|2179.4|2179.7|2179.4|2179.2|2178.9|66
1632160410000|2021-09-20 17:53:30|2179.6|2179.3|2178.9|2178.6|2179.6|2179.3|2178.9|2178.6|45
1632160420000|2021-09-20 17:53:40|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178.5|2178.2|48
1632160430000|2021-09-20 17:53:50|2178.8|2178.5|2178|2177.7|2178.8|2178.5|2178|2177.7|65
1632160440000|2021-09-20 17:54:00|2177.8|2177.5|2178.4|2178.1|2178.5|2178.2|2177.7|2177.4|41
1632160450000|2021-09-20 17:54:10|2178.5|2178.2|2178.3|2178|2178.8|2178.5|2178.3|2178|36
1632160460000|2021-09-20 17:54:20|2178.4|2178.1|2177.7|2177.4|2178.5|2178.2|2177.7|2177.4|78
1632160470000|2021-09-20 17:54:30|2177.8|2177.5|2177.7|2177.4|2178|2177.7|2177.6|2177.3|55
1632160480000|2021-09-20 17:54:40|2178.1|2177.8|2178.5|2178.2|2178.9|2178.6|2178.1|2177.8|47
1632160490000|2021-09-20 17:54:50|2178.4|2178.1|2178.5|2178.2|2178.8|2178.5|2178.4|2178.1|26
1632160500000|2021-09-20 17:55:00|2178.7|2178.4|2178.5|2178.2|2178.9|2178.6|2178.5|2178.2|49
1632160510000|2021-09-20 17:55:10|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.4|2178.1|30
1632160520000|2021-09-20 17:55:20|2178.5|2178.2|2178.7|2178.4|2178.8|2178.5|2178.4|2178.1|20
1632160530000|2021-09-20 17:55:30|2178.8|2178.5|2179|2178.7|2179.1|2178.8|2178.8|2178.5|28
1632160540000|2021-09-20 17:55:40|2178.9|2178.6|2179.1|2178.8|2179.1|2178.8|2178.8|2178.5|36
1632160550000|2021-09-20 17:55:50|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.7|2178.4|37
1632160560000|2021-09-20 17:56:00|2179|2178.7|2179|2178.7|2179.5|2179.2|2178.9|2178.6|93
1632160570000|2021-09-20 17:56:10|2178.9|2178.6|2178.4|2178.1|2178.9|2178.6|2178|2177.7|35
1632160580000|2021-09-20 17:56:20|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.2|2177.9|33
1632160590000|2021-09-20 17:56:30|2178.9|2178.6|2178.6|2178.3|2179|2178.7|2178.5|2178.2|41
1632160600000|2021-09-20 17:56:40|2178.7|2178.4|2178.7|2178.4|2179|2178.7|2178.7|2178.4|34
1632160610000|2021-09-20 17:56:50|2178.8|2178.5|2178.8|2178.5|2179|2178.7|2178.6|2178.3|35
1632160620000|2021-09-20 17:57:00|2178.9|2178.6|2178.8|2178.5|2178.9|2178.6|2178.6|2178.3|13
1632160630000|2021-09-20 17:57:10|2178.7|2178.4|2179.2|2178.9|2179.2|2178.9|2178.7|2178.4|17
1632160640000|2021-09-20 17:57:20|2179|2178.7|2178.7|2178.4|2179|2178.7|2178.7|2178.4|60
1632160650000|2021-09-20 17:57:30|2178.6|2178.3|2177.9|2177.6|2178.6|2178.3|2177.7|2177.4|21
1632160660000|2021-09-20 17:57:40|2178|2177.7|2177.6|2177.3|2178.1|2177.8|2177.6|2177.3|57
1632160670000|2021-09-20 17:57:50|2177.7|2177.4|2177.4|2177.1|2178|2177.7|2177.4|2177.1|59
1632160680000|2021-09-20 17:58:00|2177.5|2177.2|2177.2|2176.9|2177.5|2177.2|2176.8|2176.5|133
1632160690000|2021-09-20 17:58:10|2177|2176.7|2177.7|2177.4|2177.7|2177.4|2176.7|2176.4|39
1632160700000|2021-09-20 17:58:20|2177.6|2177.3|2176.6|2176.3|2177.6|2177.3|2176.6|2176.3|44
1632160710000|2021-09-20 17:58:30|2176.7|2176.4|2176.3|2176|2176.7|2176.4|2176.2|2175.9|48
1632160720000|2021-09-20 17:58:40|2176.2|2175.9|2176.6|2176.3|2176.7|2176.4|2176.2|2175.9|51
1632160730000|2021-09-20 17:58:50|2176.5|2176.2|2176.4|2176.1|2176.6|2176.3|2176.1|2175.8|86
1632160740000|2021-09-20 17:59:00|2176.3|2176|2177.2|2176.9|2177.4|2177.1|2176.3|2176|99
1632160750000|2021-09-20 17:59:10|2177.1|2176.8|2177.9|2177.6|2177.9|2177.6|2177.1|2176.8|72
1632160760000|2021-09-20 17:59:20|2177.8|2177.5|2179.2|2178.9|2179.2|2178.9|2177.8|2177.5|112
1632160770000|2021-09-20 17:59:30|2179.3|2179|2179.8|2179.5|2179.8|2179.5|2179.1|2178.8|111
1632160780000|2021-09-20 17:59:40|2179.9|2179.6|2179.2|2178.9|2179.9|2179.6|2179.2|2178.9|131
1632160790000|2021-09-20 17:59:50|2179.1|2178.8|2179.2|2178.9|2179.4|2179.1|2179|2178.7|39
1632160800000|2021-09-20 18:00:00|2179.5|2179.2|2181.2|2180.9|2181.6|2181.3|2179.5|2179.2|411
1632160810000|2021-09-20 18:00:10|2181.1|2180.8|2181.1|2180.8|2181.6|2181.3|2180.5|2180.2|103
1632160820000|2021-09-20 18:00:20|2181.5|2181.2|2179.8|2179.5|2181.6|2181.3|2179.5|2179.2|160
1632160830000|2021-09-20 18:00:30|2179.7|2179.4|2178.5|2178.2|2179.8|2179.5|2178.4|2178.1|153
1632160840000|2021-09-20 18:00:40|2178.2|2177.9|2179.5|2179.2|2179.5|2179.2|2178|2177.7|95
1632160850000|2021-09-20 18:00:50|2179.6|2179.3|2178.9|2178.6|2179.8|2179.5|2178.8|2178.5|122
1632160860000|2021-09-20 18:01:00|2178.8|2178.5|2178.9|2178.6|2179.2|2178.9|2178.6|2178.3|99
1632160870000|2021-09-20 18:01:10|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.5|2178.2|59
1632160880000|2021-09-20 18:01:20|2178.7|2178.4|2178.3|2178|2179.4|2179.1|2178|2177.7|133
1632160890000|2021-09-20 18:01:30|2178|2177.7|2178.2|2177.9|2178.3|2178|2177.5|2177.2|109
1632160900000|2021-09-20 18:01:40|2178|2177.7|2177.7|2177.4|2178.3|2178|2177|2176.7|117
1632160910000|2021-09-20 18:01:50|2177.6|2177.3|2177.7|2177.4|2177.9|2177.6|2177.4|2177.1|139
1632160920000|2021-09-20 18:02:00|2178|2177.7|2177.9|2177.6|2178.8|2178.5|2177.9|2177.6|133
1632160930000|2021-09-20 18:02:10|2178|2177.7|2178.2|2177.9|2178.3|2178|2178|2177.7|80
1632160940000|2021-09-20 18:02:20|2178.1|2177.8|2178.4|2178.1|2178.7|2178.4|2178.1|2177.8|143
1632160950000|2021-09-20 18:02:30|2178.5|2178.2|2179.3|2179|2179.3|2179|2178|2177.7|89
1632160960000|2021-09-20 18:02:40|2179.5|2179.2|2179.3|2179|2180|2179.7|2179.1|2178.8|161
1632160970000|2021-09-20 18:02:50|2179.4|2179.1|2178.8|2178.5|2179.6|2179.3|2178.6|2178.3|115
1632160980000|2021-09-20 18:03:00|2178.9|2178.6|2179|2178.7|2179.4|2179.1|2178.7|2178.4|38
1632160990000|2021-09-20 18:03:10|2179.1|2178.8|2179.7|2179.4|2179.7|2179.4|2178.8|2178.5|92
1632161000000|2021-09-20 18:03:20|2179.4|2179.1|2179.5|2179.2|2179.7|2179.4|2179.2|2178.9|219
1632161010000|2021-09-20 18:03:30|2179.4|2179.1|2180.2|2179.9|2180.4|2180.1|2179.3|2179|138
1632161020000|2021-09-20 18:03:40|2180.1|2179.8|2179.9|2179.6|2180.8|2180.5|2179.9|2179.6|125
1632161030000|2021-09-20 18:03:50|2179.8|2179.5|2180.2|2179.9|2180.3|2180|2179.4|2179.1|56
1632161040000|2021-09-20 18:04:00|2180.3|2180|2180.1|2179.8|2180.7|2180.4|2180|2179.7|161
1632161050000|2021-09-20 18:04:10|2180.2|2179.9|2181.3|2181|2181.4|2181.1|2180.1|2179.8|313
1632161060000|2021-09-20 18:04:20|2181.2|2180.9|2181.8|2181.5|2181.9|2181.6|2181.1|2180.8|79
1632161070000|2021-09-20 18:04:30|2181.6|2181.3|2181.1|2180.8|2181.6|2181.3|2181|2180.7|223
1632161080000|2021-09-20 18:04:40|2181.2|2180.9|2182|2181.7|2182|2181.7|2181.2|2180.9|80
1632161090000|2021-09-20 18:04:50|2182.1|2181.8|2182.3|2182|2182.3|2182|2181.7|2181.4|133
1632161100000|2021-09-20 18:05:00|2182.2|2181.9|2180.3|2180|2182.2|2181.9|2180.3|2180|135
1632161110000|2021-09-20 18:05:10|2180.4|2180.1|2179.9|2179.6|2180.7|2180.4|2179.3|2179|313
1632161120000|2021-09-20 18:05:20|2180.1|2179.8|2179.9|2179.6|2180.3|2180|2179.7|2179.4|95
1632161130000|2021-09-20 18:05:30|2179.8|2179.5|2179.9|2179.6|2180.1|2179.8|2179.6|2179.3|28
1632161140000|2021-09-20 18:05:40|2179.8|2179.5|2178.6|2178.3|2180.1|2179.8|2178.5|2178.2|79
1632161150000|2021-09-20 18:05:50|2178.5|2178.2|2178.6|2178.3|2179|2178.7|2178.4|2178.1|62
1632161160000|2021-09-20 18:06:00|2178.7|2178.4|2178.8|2178.5|2179.4|2179.1|2178.4|2178.1|80
1632161170000|2021-09-20 18:06:10|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.4|2178.1|23
1632161180000|2021-09-20 18:06:20|2178.6|2178.3|2178.2|2177.9|2178.7|2178.4|2178.2|2177.9|25
1632161190000|2021-09-20 18:06:30|2178.1|2177.8|2178.4|2178.1|2178.7|2178.4|2178.1|2177.8|28
1632161200000|2021-09-20 18:06:40|2178.6|2178.3|2178.1|2177.8|2179.2|2178.9|2178.1|2177.8|123
1632161210000|2021-09-20 18:06:50|2178|2177.7|2177.3|2177|2178.2|2177.9|2177.2|2176.9|99
1632161220000|2021-09-20 18:07:00|2177.4|2177.1|2177.1|2176.8|2177.4|2177.1|2176.7|2176.4|87
1632161230000|2021-09-20 18:07:10|2177.2|2176.9|2176.1|2175.8|2177.2|2176.9|2175.8|2175.5|113
1632161240000|2021-09-20 18:07:20|2175.9|2175.6|2175.4|2175.1|2176.1|2175.8|2175.3|2175|121
1632161250000|2021-09-20 18:07:30|2175.1|2174.8|2175.2|2174.9|2175.5|2175.2|2174.9|2174.6|218
1632161260000|2021-09-20 18:07:40|2175.3|2175|2174.6|2174.3|2175.6|2175.3|2174.6|2174.3|101
1632161270000|2021-09-20 18:07:50|2175|2174.7|2174.7|2174.4|2175.1|2174.8|2174.6|2174.3|79
1632161280000|2021-09-20 18:08:00|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.5|2174.2|39
1632161290000|2021-09-20 18:08:10|2174.5|2174.2|2174.1|2173.8|2174.9|2174.6|2174|2173.7|152
1632161300000|2021-09-20 18:08:20|2174|2173.7|2174.4|2174.1|2174.8|2174.5|2174|2173.7|112
1632161310000|2021-09-20 18:08:30|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2174.2|2173.9|50
1632161320000|2021-09-20 18:08:40|2174.1|2173.8|2173.1|2172.8|2174.1|2173.8|2173.1|2172.8|429
1632161330000|2021-09-20 18:08:50|2173.2|2172.9|2173.3|2173|2173.4|2173.1|2173.2|2172.9|39
1632161340000|2021-09-20 18:09:00|2173.5|2173.2|2173.8|2173.5|2174.1|2173.8|2173.2|2172.9|134
1632161350000|2021-09-20 18:09:10|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.1|2172.8|87
1632161360000|2021-09-20 18:09:20|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.1|2172.8|32
1632161370000|2021-09-20 18:09:30|2173.3|2173|2172.6|2172.3|2173.3|2173|2172.6|2172.3|43
1632161380000|2021-09-20 18:09:40|2172.5|2172.2|2172.2|2171.9|2172.8|2172.5|2172.2|2171.9|32
1632161390000|2021-09-20 18:09:50|2172.3|2172|2172.3|2172|2172.4|2172.1|2172|2171.7|74
1632161400000|2021-09-20 18:10:00|2172.2|2171.9|2172.2|2171.9|2173.1|2172.8|2172.1|2171.8|155
1632161410000|2021-09-20 18:10:10|2172.1|2171.8|2173|2172.7|2173|2172.7|2172.1|2171.8|40
1632161420000|2021-09-20 18:10:20|2172.9|2172.6|2173.5|2173.2|2173.8|2173.5|2172.9|2172.6|78
1632161430000|2021-09-20 18:10:30|2173.4|2173.1|2173.1|2172.8|2173.4|2173.1|2173|2172.7|34
1632161440000|2021-09-20 18:10:40|2172.9|2172.6|2172.7|2172.4|2172.9|2172.6|2172.6|2172.3|36
1632161450000|2021-09-20 18:10:50|2172.6|2172.3|2172.5|2172.2|2172.7|2172.4|2172.4|2172.1|29
1632161460000|2021-09-20 18:11:00|2172.7|2172.4|2172.3|2172|2172.8|2172.5|2172.3|2172|29
1632161470000|2021-09-20 18:11:10|2172.2|2171.9|2171.3|2171|2172.2|2171.9|2171.3|2171|58
1632161480000|2021-09-20 18:11:20|2171.4|2171.1|2171.5|2171.2|2171.8|2171.5|2171.1|2170.8|61
1632161490000|2021-09-20 18:11:30|2171.6|2171.3|2171.8|2171.5|2171.9|2171.6|2171.4|2171.1|49
1632161500000|2021-09-20 18:11:40|2171.7|2171.4|2172.4|2172.1|2172.7|2172.4|2171.6|2171.3|50
1632161510000|2021-09-20 18:11:50|2172.5|2172.2|2172.4|2172.1|2172.8|2172.5|2172.4|2172.1|40
1632161520000|2021-09-20 18:12:00|2172.5|2172.2|2171.9|2171.6|2172.7|2172.4|2171.8|2171.5|45
1632161530000|2021-09-20 18:12:10|2172.1|2171.8|2172|2171.7|2172.3|2172|2171.9|2171.6|28
1632161540000|2021-09-20 18:12:20|2171.9|2171.6|2171.5|2171.2|2172|2171.7|2171.5|2171.2|17
1632161550000|2021-09-20 18:12:30|2171.4|2171.1|2171.7|2171.4|2171.8|2171.5|2171.4|2171.1|43
1632161560000|2021-09-20 18:12:40|2171.5|2171.2|2171.6|2171.3|2171.8|2171.5|2171.4|2171.1|46
1632161570000|2021-09-20 18:12:50|2171.4|2171.1|2171|2170.7|2171.4|2171.1|2170.6|2170.3|62
1632161580000|2021-09-20 18:13:00|2170.9|2170.6|2171.4|2171.1|2171.4|2171.1|2170.7|2170.4|45
1632161590000|2021-09-20 18:13:10|2171.3|2171|2171.2|2170.9|2171.5|2171.2|2171|2170.7|33
1632161600000|2021-09-20 18:13:20|2171.1|2170.8|2170.8|2170.5|2171.1|2170.8|2170.7|2170.4|38
1632161610000|2021-09-20 18:13:30|2170.9|2170.6|2170.8|2170.5|2170.9|2170.6|2170.7|2170.4|26
1632161620000|2021-09-20 18:13:40|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.6|2170.3|43
1632161630000|2021-09-20 18:13:50|2170.8|2170.5|2171.8|2171.5|2171.9|2171.6|2170.8|2170.5|65
1632161640000|2021-09-20 18:14:00|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.3|2171|36
1632161650000|2021-09-20 18:14:10|2171.6|2171.3|2171.1|2170.8|2171.6|2171.3|2171|2170.7|35
1632161660000|2021-09-20 18:14:20|2171|2170.7|2170.8|2170.5|2171.1|2170.8|2170.5|2170.2|34
1632161670000|2021-09-20 18:14:30|2170.7|2170.4|2170.4|2170.1|2170.8|2170.5|2170.4|2170.1|27
1632161680000|2021-09-20 18:14:40|2170.3|2170|2170.3|2170|2170.4|2170.1|2170.3|2170|27
1632161690000|2021-09-20 18:14:50|2170.2|2169.9|2170|2169.7|2170.3|2170|2170|2169.7|77
1632161700000|2021-09-20 18:15:00|2170.1|2169.8|2170.4|2170.1|2170.9|2170.6|2170|2169.7|120
1632161710000|2021-09-20 18:15:10|2170.3|2170|2171.3|2171|2171.4|2171.1|2170.3|2170|107
1632161720000|2021-09-20 18:15:20|2171|2170.7|2170.6|2170.3|2171.2|2170.9|2170.6|2170.3|37
1632161730000|2021-09-20 18:15:30|2170.7|2170.4|2170.7|2170.4|2170.8|2170.5|2170.3|2170|43
1632161740000|2021-09-20 18:15:40|2170.8|2170.5|2170.8|2170.5|2171.1|2170.8|2170.7|2170.4|18
1632161750000|2021-09-20 18:15:50|2170.9|2170.6|2171|2170.7|2171.1|2170.8|2170.9|2170.6|25
1632161760000|2021-09-20 18:16:00|2170.7|2170.4|2170.6|2170.3|2170.8|2170.5|2170.6|2170.3|66
1632161770000|2021-09-20 18:16:10|2170.5|2170.2|2170.3|2170|2170.7|2170.4|2170.3|2170|42
1632161780000|2021-09-20 18:16:20|2170.4|2170.1|2170.2|2169.9|2170.5|2170.2|2170|2169.7|51
1632161790000|2021-09-20 18:16:30|2170.1|2169.8|2170|2169.7|2170.3|2170|2170|2169.7|12
1632161800000|2021-09-20 18:16:40|2170.1|2169.8|2169.4|2169.1|2170.1|2169.8|2169.4|2169.1|118
1632161810000|2021-09-20 18:16:50|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|24
1632161820000|2021-09-20 18:17:00|2169.4|2169.1|2170.5|2170.2|2170.5|2170.2|2169.3|2169|127
1632161830000|2021-09-20 18:17:10|2170.7|2170.4|2170.3|2170|2171|2170.7|2170.3|2170|34
1632161840000|2021-09-20 18:17:20|2170.2|2169.9|2170.6|2170.3|2170.7|2170.4|2170.2|2169.9|23
1632161850000|2021-09-20 18:17:30|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.2|2169.9|12
1632161860000|2021-09-20 18:17:40|2170.2|2169.9|2170.2|2169.9|2170.4|2170.1|2170.1|2169.8|10
1632161870000|2021-09-20 18:17:50|2170.3|2170|2170.9|2170.6|2170.9|2170.6|2170.3|2170|43
1632161880000|2021-09-20 18:18:00|2170.8|2170.5|2170.5|2170.2|2170.8|2170.5|2170.4|2170.1|30
1632161890000|2021-09-20 18:18:10|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.2|2169.9|35
1632161900000|2021-09-20 18:18:20|2170.4|2170.1|2171.5|2171.2|2171.6|2171.3|2170.4|2170.1|61
1632161910000|2021-09-20 18:18:30|2171.6|2171.3|2170.8|2170.5|2171.6|2171.3|2170.8|2170.5|18
1632161920000|2021-09-20 18:18:40|2170.9|2170.6|2171.3|2171|2171.3|2171|2170.9|2170.6|22
1632161930000|2021-09-20 18:18:50|2171|2170.7|2171|2170.7|2171.3|2171|2170.9|2170.6|9
1632161940000|2021-09-20 18:19:00|2170.9|2170.6|2171|2170.7|2171.2|2170.9|2170.9|2170.6|9
1632161950000|2021-09-20 18:19:10|2171.1|2170.8|2170.8|2170.5|2171.2|2170.9|2170.8|2170.5|17
1632161960000|2021-09-20 18:19:20|2170.9|2170.6|2170.9|2170.6|2171.1|2170.8|2170.8|2170.5|13
1632161970000|2021-09-20 18:19:30|2170.8|2170.5|2172.1|2171.8|2172.3|2172|2170.6|2170.3|103
1632161980000|2021-09-20 18:19:40|2172|2171.7|2172.2|2171.9|2172.2|2171.9|2171.9|2171.6|66
1632161990000|2021-09-20 18:19:50|2172.3|2172|2171.9|2171.6|2172.7|2172.4|2171.9|2171.6|62
1632162000000|2021-09-20 18:20:00|2171.6|2171.3|2171.8|2171.5|2171.8|2171.5|2170.3|2170|145
1632162010000|2021-09-20 18:20:10|2171.7|2171.4|2171|2170.7|2171.8|2171.5|2171|2170.7|69
1632162020000|2021-09-20 18:20:20|2171.2|2170.9|2171.5|2171.2|2171.6|2171.3|2171|2170.7|17
1632162030000|2021-09-20 18:20:30|2171.6|2171.3|2171.8|2171.5|2171.8|2171.5|2170.9|2170.6|14
1632162040000|2021-09-20 18:20:40|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2171.3|2171|46
1632162050000|2021-09-20 18:20:50|2171.2|2170.9|2171.1|2170.8|2171.4|2171.1|2171|2170.7|25
1632162060000|2021-09-20 18:21:00|2171|2170.7|2170.5|2170.2|2171.1|2170.8|2170.5|2170.2|23
1632162070000|2021-09-20 18:21:10|2170.6|2170.3|2169.7|2169.4|2170.6|2170.3|2169.7|2169.4|51
1632162080000|2021-09-20 18:21:20|2169.6|2169.3|2169.3|2169|2169.7|2169.4|2169.3|2169|46
1632162090000|2021-09-20 18:21:30|2169.2|2168.9|2168.6|2168.3|2169.3|2169|2168.5|2168.2|95
1632162100000|2021-09-20 18:21:40|2168.5|2168.2|2167.7|2167.4|2168.6|2168.3|2167.6|2167.3|120
1632162110000|2021-09-20 18:21:50|2167.6|2167.3|2167.7|2167.4|2167.8|2167.5|2167.6|2167.3|82
1632162120000|2021-09-20 18:22:00|2167.4|2167.1|2167.6|2167.3|2168.3|2168|2167.4|2167.1|53
1632162130000|2021-09-20 18:22:10|2167.7|2167.4|2167.7|2167.4|2167.9|2167.6|2167.5|2167.2|46
1632162140000|2021-09-20 18:22:20|2167.6|2167.3|2167.7|2167.4|2167.8|2167.5|2167.3|2167|66
1632162150000|2021-09-20 18:22:30|2167.9|2167.6|2167.5|2167.2|2168|2167.7|2167.5|2167.2|49
1632162160000|2021-09-20 18:22:40|2167.6|2167.3|2167.7|2167.4|2167.9|2167.6|2167.5|2167.2|23
1632162170000|2021-09-20 18:22:50|2167.8|2167.5|2167.1|2166.8|2167.8|2167.5|2167|2166.7|69
1632162180000|2021-09-20 18:23:00|2167|2166.7|2167.2|2166.9|2167.8|2167.5|2167|2166.7|64
1632162190000|2021-09-20 18:23:10|2167.3|2167|2167|2166.7|2167.4|2167.1|2166.8|2166.5|37
1632162200000|2021-09-20 18:23:20|2166.9|2166.6|2166.5|2166.2|2167|2166.7|2166.4|2166.1|98
1632162210000|2021-09-20 18:23:30|2166.4|2166.1|2166.2|2165.9|2166.7|2166.4|2166.1|2165.8|59
1632162220000|2021-09-20 18:23:40|2166.1|2165.8|2166.3|2166|2166.4|2166.1|2166.1|2165.8|28
1632162230000|2021-09-20 18:23:50|2166.2|2165.9|2166|2165.7|2166.3|2166|2166|2165.7|17
1632162240000|2021-09-20 18:24:00|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|35
1632162250000|2021-09-20 18:24:10|2166.1|2165.8|2165.6|2165.3|2166.1|2165.8|2165.5|2165.2|57
1632162260000|2021-09-20 18:24:20|2165.5|2165.2|2164.7|2164.4|2165.6|2165.3|2164.7|2164.4|98
1632162270000|2021-09-20 18:24:30|2164.8|2164.5|2164.5|2164.2|2164.9|2164.6|2164.4|2164.1|81
1632162280000|2021-09-20 18:24:40|2164.6|2164.3|2164.7|2164.4|2164.9|2164.6|2164.4|2164.1|61
1632162290000|2021-09-20 18:24:50|2164.5|2164.2|2164.3|2164|2164.7|2164.4|2164.3|2164|44
1632162300000|2021-09-20 18:25:00|2164.2|2163.9|2163.7|2163.4|2164.6|2164.3|2163.6|2163.3|80
1632162310000|2021-09-20 18:25:10|2163.9|2163.6|2164|2163.7|2164.2|2163.9|2163.9|2163.6|82
1632162320000|2021-09-20 18:25:20|2163.8|2163.5|2164|2163.7|2164.3|2164|2163.8|2163.5|63
1632162330000|2021-09-20 18:25:30|2164.1|2163.8|2165|2164.7|2165.5|2165.2|2164|2163.7|98
1632162340000|2021-09-20 18:25:40|2164.9|2164.6|2165.3|2165|2165.3|2165|2164.7|2164.4|74
1632162350000|2021-09-20 18:25:50|2165.2|2164.9|2165|2164.7|2165.5|2165.2|2165|2164.7|65
1632162360000|2021-09-20 18:26:00|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.1|2163.8|70
1632162370000|2021-09-20 18:26:10|2164.5|2164.2|2164.5|2164.2|2164.7|2164.4|2164.4|2164.1|21
1632162380000|2021-09-20 18:26:20|2164.6|2164.3|2164.5|2164.2|2164.9|2164.6|2164.4|2164.1|83
1632162390000|2021-09-20 18:26:30|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.4|2164.1|46
1632162400000|2021-09-20 18:26:40|2164.7|2164.4|2165|2164.7|2165.1|2164.8|2164.7|2164.4|31
1632162410000|2021-09-20 18:26:50|2165.3|2165|2164.7|2164.4|2165.3|2165|2164.7|2164.4|65
1632162420000|2021-09-20 18:27:00|2164.8|2164.5|2163.9|2163.6|2164.8|2164.5|2163.9|2163.6|59
1632162430000|2021-09-20 18:27:10|2163.7|2163.4|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|34
1632162440000|2021-09-20 18:27:20|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|32
1632162450000|2021-09-20 18:27:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|54
1632162460000|2021-09-20 18:27:40|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.5|2163.2|37
1632162470000|2021-09-20 18:27:50|2164.3|2164|2164.3|2164|2164.3|2164|2164|2163.7|49
1632162480000|2021-09-20 18:28:00|2164.1|2163.8|2163.9|2163.6|2164.2|2163.9|2163.5|2163.2|34
1632162490000|2021-09-20 18:28:10|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|26
1632162500000|2021-09-20 18:28:20|2163.7|2163.4|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|40
1632162510000|2021-09-20 18:28:30|2163.5|2163.2|2163.3|2163|2163.8|2163.5|2163.3|2163|28
1632162520000|2021-09-20 18:28:40|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.9|2162.6|50
1632162530000|2021-09-20 18:28:50|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2163|2162.7|23
1632162540000|2021-09-20 18:29:00|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163|2162.7|39
1632162550000|2021-09-20 18:29:10|2163.1|2162.8|2163.6|2163.3|2163.6|2163.3|2163.1|2162.8|70
1632162560000|2021-09-20 18:29:20|2163.7|2163.4|2164.4|2164.1|2164.6|2164.3|2163.6|2163.3|94
1632162570000|2021-09-20 18:29:30|2164.5|2164.2|2164.6|2164.3|2164.8|2164.5|2164.4|2164.1|91
1632162580000|2021-09-20 18:29:40|2164.5|2164.2|2164.3|2164|2164.7|2164.4|2164|2163.7|103
1632162590000|2021-09-20 18:29:50|2164.2|2163.9|2163.3|2163|2164.2|2163.9|2163.2|2162.9|49
1632162600000|2021-09-20 18:30:00|2163.2|2162.9|2163.7|2163.4|2164|2163.7|2162.8|2162.5|114
1632162610000|2021-09-20 18:30:10|2163.5|2163.2|2162.6|2162.3|2163.5|2163.2|2162.6|2162.3|40
1632162620000|2021-09-20 18:30:20|2162.5|2162.2|2162.2|2161.9|2162.8|2162.5|2162.1|2161.8|185
1632162630000|2021-09-20 18:30:30|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.1|2161.8|75
1632162640000|2021-09-20 18:30:40|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|74
1632162650000|2021-09-20 18:30:50|2162.3|2162|2164|2163.7|2164|2163.7|2162.2|2161.9|119
1632162660000|2021-09-20 18:31:00|2163.9|2163.6|2162.4|2162.1|2164|2163.7|2162.4|2162.1|101
1632162670000|2021-09-20 18:31:10|2162.5|2162.2|2162.2|2161.9|2162.7|2162.4|2162.2|2161.9|81
1632162680000|2021-09-20 18:31:20|2162.1|2161.8|2162.7|2162.4|2163.2|2162.9|2161.7|2161.4|125
1632162690000|2021-09-20 18:31:30|2162.9|2162.6|2164.1|2163.8|2164.4|2164.1|2162.9|2162.6|106
1632162700000|2021-09-20 18:31:40|2164|2163.7|2163.4|2163.1|2164.5|2164.2|2163.4|2163.1|93
1632162710000|2021-09-20 18:31:50|2163.3|2163|2163.2|2162.9|2163.3|2163|2162.8|2162.5|59
1632162720000|2021-09-20 18:32:00|2162.9|2162.6|2162.6|2162.3|2163.1|2162.8|2162.5|2162.2|57
1632162730000|2021-09-20 18:32:10|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2161.7|2161.4|83
1632162740000|2021-09-20 18:32:20|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.6|2161.3|31
1632162750000|2021-09-20 18:32:30|2161.8|2161.5|2161.2|2160.9|2161.8|2161.5|2161.1|2160.8|120
1632162760000|2021-09-20 18:32:40|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|85
1632162770000|2021-09-20 18:32:50|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.2|2160.9|60
1632162780000|2021-09-20 18:33:00|2161.3|2161|2161.6|2161.3|2161.7|2161.4|2161.1|2160.8|69
1632162790000|2021-09-20 18:33:10|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.3|2161|47
1632162800000|2021-09-20 18:33:20|2162|2161.7|2162.3|2162|2162.5|2162.2|2161.8|2161.5|76
1632162810000|2021-09-20 18:33:30|2162|2161.7|2162.2|2161.9|2162.4|2162.1|2161.7|2161.4|63
1632162820000|2021-09-20 18:33:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|78
1632162830000|2021-09-20 18:33:50|2162|2161.7|2161.4|2161.1|2162|2161.7|2161.3|2161|60
1632162840000|2021-09-20 18:34:00|2161.3|2161|2161.3|2161|2161.6|2161.3|2161.1|2160.8|62
1632162850000|2021-09-20 18:34:10|2161.2|2160.9|2161.5|2161.2|2161.7|2161.4|2161.1|2160.8|180
1632162860000|2021-09-20 18:34:20|2161.6|2161.3|2161|2160.7|2161.7|2161.4|2160.9|2160.6|51
1632162870000|2021-09-20 18:34:30|2161.1|2160.8|2161.9|2161.6|2162.3|2162|2161|2160.7|84
1632162880000|2021-09-20 18:34:40|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.2|2160.9|30
1632162890000|2021-09-20 18:34:50|2161.3|2161|2161.8|2161.5|2161.8|2161.5|2161.2|2160.9|31
1632162900000|2021-09-20 18:35:00|2161.7|2161.4|2160.7|2160.4|2161.7|2161.4|2160.7|2160.4|86
1632162910000|2021-09-20 18:35:10|2160.8|2160.5|2160.5|2160.2|2161|2160.7|2160.3|2160|60
1632162920000|2021-09-20 18:35:20|2160.1|2159.8|2159.6|2159.3|2160.2|2159.9|2159.5|2159.2|99
1632162930000|2021-09-20 18:35:30|2159.7|2159.4|2159.8|2159.5|2159.9|2159.6|2159.5|2159.2|81
1632162940000|2021-09-20 18:35:40|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|28
1632162950000|2021-09-20 18:35:50|2159.3|2159|2159.3|2159|2159.6|2159.3|2159.1|2158.8|78
1632162960000|2021-09-20 18:36:00|2159.4|2159.1|2159.2|2158.9|2159.6|2159.3|2158.8|2158.5|124
1632162970000|2021-09-20 18:36:10|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2158.7|2158.4|74
1632162980000|2021-09-20 18:36:20|2159.3|2159|2158.5|2158.2|2159.3|2159|2158.5|2158.2|110
1632162990000|2021-09-20 18:36:30|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.3|2158|37
1632163000000|2021-09-20 18:36:40|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158|2157.7|268
1632163010000|2021-09-20 18:36:50|2158.3|2158|2158.9|2158.6|2159|2158.7|2158.2|2157.9|133
1632163020000|2021-09-20 18:37:00|2159|2158.7|2159.2|2158.9|2159.5|2159.2|2158.8|2158.5|78
1632163030000|2021-09-20 18:37:10|2159.1|2158.8|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|62
1632163040000|2021-09-20 18:37:20|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|82
1632163050000|2021-09-20 18:37:30|2159.1|2158.8|2158.5|2158.2|2159.1|2158.8|2158.4|2158.1|47
1632163060000|2021-09-20 18:37:40|2158.4|2158.1|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|58
1632163070000|2021-09-20 18:37:50|2158.2|2157.9|2158.2|2157.9|2158.4|2158.1|2157.9|2157.6|127
1632163080000|2021-09-20 18:38:00|2158.5|2158.2|2158.5|2158.2|2158.8|2158.5|2158.3|2158|141
1632163090000|2021-09-20 18:38:10|2158.6|2158.3|2158.3|2158|2158.7|2158.4|2158.2|2157.9|39
1632163100000|2021-09-20 18:38:20|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|32
1632163110000|2021-09-20 18:38:30|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.4|2158.1|39
1632163120000|2021-09-20 18:38:40|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|31
1632163130000|2021-09-20 18:38:50|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|32
1632163140000|2021-09-20 18:39:00|2158.2|2157.9|2158.1|2157.8|2158.5|2158.2|2158|2157.7|113
1632163150000|2021-09-20 18:39:10|2158|2157.7|2159.7|2159.4|2159.7|2159.4|2158|2157.7|91
1632163160000|2021-09-20 18:39:20|2159.6|2159.3|2160.1|2159.8|2160.2|2159.9|2159.4|2159.1|75
1632163170000|2021-09-20 18:39:30|2160.3|2160|2160|2159.7|2160.3|2160|2159.9|2159.6|61
1632163180000|2021-09-20 18:39:40|2160.1|2159.8|2161.2|2160.9|2161.2|2160.9|2159.9|2159.6|80
1632163190000|2021-09-20 18:39:50|2161.3|2161|2160.2|2159.9|2161.4|2161.1|2160.2|2159.9|78
1632163200000|2021-09-20 18:40:00|2159.9|2159.6|2164.6|2164.3|2164.9|2164.6|2159.9|2159.6|288
1632163210000|2021-09-20 18:40:10|2163.9|2163.6|2164.4|2164.1|2165.2|2164.9|2163.3|2163|156
1632163220000|2021-09-20 18:40:20|2164.3|2164|2164.5|2164.2|2165.1|2164.8|2164|2163.7|82
1632163230000|2021-09-20 18:40:30|2164.4|2164.1|2163.6|2163.3|2164.6|2164.3|2163.6|2163.3|77
1632163240000|2021-09-20 18:40:40|2163.5|2163.2|2163.5|2163.2|2164|2163.7|2163.3|2163|39
1632163250000|2021-09-20 18:40:50|2163.6|2163.3|2163.6|2163.3|2163.8|2163.5|2163.5|2163.2|35
1632163260000|2021-09-20 18:41:00|2163.7|2163.4|2163.1|2162.8|2163.7|2163.4|2162.8|2162.5|69
1632163270000|2021-09-20 18:41:10|2163.3|2163|2162.2|2161.9|2163.3|2163|2162|2161.7|58
1632163280000|2021-09-20 18:41:20|2162.3|2162|2161.6|2161.3|2162.5|2162.2|2161.3|2161|37
1632163290000|2021-09-20 18:41:30|2161.5|2161.2|2162.6|2162.3|2162.8|2162.5|2161.4|2161.1|197
1632163300000|2021-09-20 18:41:40|2162.5|2162.2|2163|2162.7|2163|2162.7|2162.5|2162.2|77
1632163310000|2021-09-20 18:41:50|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|55
1632163320000|2021-09-20 18:42:00|2163.4|2163.1|2162.3|2162|2163.8|2163.5|2162.3|2162|163
1632163330000|2021-09-20 18:42:10|2162.4|2162.1|2162.9|2162.6|2163.1|2162.8|2162|2161.7|37
1632163340000|2021-09-20 18:42:20|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.3|2162|31
1632163350000|2021-09-20 18:42:30|2163|2162.7|2163.4|2163.1|2163.6|2163.3|2163|2162.7|40
1632163360000|2021-09-20 18:42:40|2163.5|2163.2|2164.2|2163.9|2164.2|2163.9|2163.4|2163.1|49
1632163370000|2021-09-20 18:42:50|2164.1|2163.8|2163.6|2163.3|2164.4|2164.1|2163.6|2163.3|74
1632163380000|2021-09-20 18:43:00|2163.5|2163.2|2163.3|2163|2164|2163.7|2163|2162.7|120
1632163390000|2021-09-20 18:43:10|2163.4|2163.1|2163.1|2162.8|2163.4|2163.1|2162.8|2162.5|42
1632163400000|2021-09-20 18:43:20|2163.2|2162.9|2163.3|2163|2163.5|2163.2|2163.1|2162.8|26
1632163410000|2021-09-20 18:43:30|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162.5|2162.2|26
1632163420000|2021-09-20 18:43:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|41
1632163430000|2021-09-20 18:43:50|2162.5|2162.2|2161.9|2161.6|2163|2162.7|2161.9|2161.6|22
1632163440000|2021-09-20 18:44:00|2162.1|2161.8|2159.9|2159.6|2162.1|2161.8|2159.8|2159.5|128
1632163450000|2021-09-20 18:44:10|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2159.9|2159.6|88
1632163460000|2021-09-20 18:44:20|2160.1|2159.8|2159.7|2159.4|2160.2|2159.9|2159.5|2159.2|23
1632163470000|2021-09-20 18:44:30|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.5|2159.2|47
1632163480000|2021-09-20 18:44:40|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.4|2159.1|48
1632163490000|2021-09-20 18:44:50|2159.9|2159.6|2159.7|2159.4|2160|2159.7|2159.7|2159.4|20
1632163500000|2021-09-20 18:45:00|2159.8|2159.5|2158.7|2158.4|2159.8|2159.5|2158.7|2158.4|144
1632163510000|2021-09-20 18:45:10|2158.4|2158.1|2159|2158.7|2159.7|2159.4|2158|2157.7|166
1632163520000|2021-09-20 18:45:20|2158.9|2158.6|2158.8|2158.5|2159.3|2159|2158.4|2158.1|52
1632163530000|2021-09-20 18:45:30|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.3|2158|39
1632163540000|2021-09-20 18:45:40|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|31
1632163550000|2021-09-20 18:45:50|2158.9|2158.6|2159.4|2159.1|2160|2159.7|2158.9|2158.6|74
1632163560000|2021-09-20 18:46:00|2159.2|2158.9|2161.6|2161.3|2161.6|2161.3|2159.1|2158.8|147
1632163570000|2021-09-20 18:46:10|2161.7|2161.4|2163.7|2163.4|2164.2|2163.9|2161.7|2161.4|190
1632163580000|2021-09-20 18:46:20|2163.6|2163.3|2162.3|2162|2163.6|2163.3|2162|2161.7|82
1632163590000|2021-09-20 18:46:30|2162.2|2161.9|2162.6|2162.3|2162.7|2162.4|2161.7|2161.4|78
1632163600000|2021-09-20 18:46:40|2162.7|2162.4|2163.4|2163.1|2163.7|2163.4|2162.6|2162.3|99
1632163610000|2021-09-20 18:46:50|2163.5|2163.2|2163.6|2163.3|2164.1|2163.8|2163.4|2163.1|128
1632163620000|2021-09-20 18:47:00|2163.4|2163.1|2163.1|2162.8|2163.6|2163.3|2163|2162.7|68
1632163630000|2021-09-20 18:47:10|2163.3|2163|2164.5|2164.2|2165|2164.7|2163.3|2163|114
1632163640000|2021-09-20 18:47:20|2164.7|2164.4|2165.1|2164.8|2165.3|2165|2164.6|2164.3|132
1632163650000|2021-09-20 18:47:30|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.7|2164.4|104
1632163660000|2021-09-20 18:47:40|2165|2164.7|2165.2|2164.9|2165.5|2165.2|2164.8|2164.5|95
1632163670000|2021-09-20 18:47:50|2165.1|2164.8|2164.1|2163.8|2165.1|2164.8|2163.8|2163.5|93
1632163680000|2021-09-20 18:48:00|2164.2|2163.9|2162.9|2162.6|2164.2|2163.9|2162.9|2162.6|76
1632163690000|2021-09-20 18:48:10|2163|2162.7|2163.3|2163|2163.3|2163|2162.9|2162.6|38
1632163700000|2021-09-20 18:48:20|2163.2|2162.9|2162.4|2162.1|2163.2|2162.9|2162.3|2162|76
1632163710000|2021-09-20 18:48:30|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2161.9|2161.6|44
1632163720000|2021-09-20 18:48:40|2162.5|2162.2|2162.8|2162.5|2162.9|2162.6|2162.3|2162|55
1632163730000|2021-09-20 18:48:50|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.1|2161.8|48
1632163740000|2021-09-20 18:49:00|2163|2162.7|2162.9|2162.6|2163.6|2163.3|2162.5|2162.2|65
1632163750000|2021-09-20 18:49:10|2163|2162.7|2163.1|2162.8|2163.5|2163.2|2163|2162.7|31
1632163760000|2021-09-20 18:49:20|2163.2|2162.9|2161.8|2161.5|2163.2|2162.9|2161.7|2161.4|127
1632163770000|2021-09-20 18:49:30|2161.7|2161.4|2161|2160.7|2161.7|2161.4|2161|2160.7|93
1632163780000|2021-09-20 18:49:40|2161.1|2160.8|2161.8|2161.5|2161.8|2161.5|2161|2160.7|43
1632163790000|2021-09-20 18:49:50|2161.4|2161.1|2161|2160.7|2161.5|2161.2|2161|2160.7|78
1632163800000|2021-09-20 18:50:00|2161.1|2160.8|2162.1|2161.8|2162.5|2162.2|2161.1|2160.8|84
1632163810000|2021-09-20 18:50:10|2162|2161.7|2162.5|2162.2|2162.5|2162.2|2161.5|2161.2|35
1632163820000|2021-09-20 18:50:20|2162.4|2162.1|2162.7|2162.4|2162.7|2162.4|2162.2|2161.9|41
1632163830000|2021-09-20 18:50:30|2162.6|2162.3|2162.1|2161.8|2162.7|2162.4|2162.1|2161.8|23
1632163840000|2021-09-20 18:50:40|2162|2161.7|2161|2160.7|2162.1|2161.8|2161|2160.7|39
1632163850000|2021-09-20 18:50:50|2161.1|2160.8|2160.9|2160.6|2161.3|2161|2160.8|2160.5|43
1632163860000|2021-09-20 18:51:00|2161|2160.7|2162|2161.7|2162.5|2162.2|2160.8|2160.5|80
1632163870000|2021-09-20 18:51:10|2162.2|2161.9|2161.4|2161.1|2162.2|2161.9|2161.2|2160.9|17
1632163880000|2021-09-20 18:51:20|2161.3|2161|2161.3|2161|2161.7|2161.4|2161.2|2160.9|37
1632163890000|2021-09-20 18:51:30|2161.4|2161.1|2161.9|2161.6|2162.1|2161.8|2161.4|2161.1|32
1632163900000|2021-09-20 18:51:40|2161.8|2161.5|2161.8|2161.5|2162.2|2161.9|2161.6|2161.3|30
1632163910000|2021-09-20 18:51:50|2162|2161.7|2162.7|2162.4|2162.8|2162.5|2161.8|2161.5|54
1632163920000|2021-09-20 18:52:00|2162.4|2162.1|2162.7|2162.4|2163.9|2163.6|2162.4|2162.1|64
1632163930000|2021-09-20 18:52:10|2162.6|2162.3|2162.9|2162.6|2163.1|2162.8|2162.3|2162|36
1632163940000|2021-09-20 18:52:20|2162.7|2162.4|2162.7|2162.4|2163|2162.7|2162.5|2162.2|15
1632163950000|2021-09-20 18:52:30|2162.6|2162.3|2162.1|2161.8|2162.6|2162.3|2162.1|2161.8|18
1632163960000|2021-09-20 18:52:40|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162|2161.7|22
1632163970000|2021-09-20 18:52:50|2162.4|2162.1|2162.7|2162.4|2162.9|2162.6|2162.4|2162.1|57
1632163980000|2021-09-20 18:53:00|2162.9|2162.6|2162|2161.7|2163|2162.7|2161.9|2161.6|48
1632163990000|2021-09-20 18:53:10|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.6|2161.3|43
1632164000000|2021-09-20 18:53:20|2162|2161.7|2161.7|2161.4|2162.1|2161.8|2161.6|2161.3|38
1632164010000|2021-09-20 18:53:30|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.2|2160.9|118
1632164020000|2021-09-20 18:53:40|2161.3|2161|2161.8|2161.5|2162.4|2162.1|2161.3|2161|80
1632164030000|2021-09-20 18:53:50|2161.7|2161.4|2163|2162.7|2163|2162.7|2161.4|2161.1|859
1632164040000|2021-09-20 18:54:00|2162.9|2162.6|2162.4|2162.1|2164.4|2164.1|2162.3|2162|210
1632164050000|2021-09-20 18:54:10|2162.3|2162|2161.2|2160.9|2162.5|2162.2|2161.2|2160.9|80
1632164060000|2021-09-20 18:54:20|2161.3|2161|2161.2|2160.9|2161.5|2161.2|2161.1|2160.8|29
1632164070000|2021-09-20 18:54:30|2161.1|2160.8|2161.3|2161|2161.5|2161.2|2161.1|2160.8|76
1632164080000|2021-09-20 18:54:40|2161.2|2160.9|2161.1|2160.8|2161.4|2161.1|2161|2160.7|33
1632164090000|2021-09-20 18:54:50|2161|2160.7|2160.6|2160.3|2161.2|2160.9|2160.6|2160.3|39
1632164100000|2021-09-20 18:55:00|2160.5|2160.2|2161.8|2161.5|2162.1|2161.8|2160.5|2160.2|92
1632164110000|2021-09-20 18:55:10|2161.9|2161.6|2162|2161.7|2162.5|2162.2|2161.7|2161.4|116
1632164120000|2021-09-20 18:55:20|2161.9|2161.6|2162.4|2162.1|2162.6|2162.3|2161.8|2161.5|30
1632164130000|2021-09-20 18:55:30|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|30
1632164140000|2021-09-20 18:55:40|2162.7|2162.4|2162|2161.7|2162.7|2162.4|2162|2161.7|31
1632164150000|2021-09-20 18:55:50|2161.9|2161.6|2161.1|2160.8|2161.9|2161.6|2161.1|2160.8|40
1632164160000|2021-09-20 18:56:00|2160.9|2160.6|2159.6|2159.3|2160.9|2160.6|2159.3|2159|285
1632164170000|2021-09-20 18:56:10|2159.7|2159.4|2159.5|2159.2|2159.9|2159.6|2159.4|2159.1|63
1632164180000|2021-09-20 18:56:20|2159.7|2159.4|2159.9|2159.6|2160.1|2159.8|2159.5|2159.2|78
1632164190000|2021-09-20 18:56:30|2159.8|2159.5|2159.5|2159.2|2159.9|2159.6|2159.4|2159.1|39
1632164200000|2021-09-20 18:56:40|2159.4|2159.1|2159.2|2158.9|2159.5|2159.2|2158.6|2158.3|132
1632164210000|2021-09-20 18:56:50|2159.3|2159|2160.2|2159.9|2160.7|2160.4|2159.3|2159|100
1632164220000|2021-09-20 18:57:00|2160.8|2160.5|2162.8|2162.5|2162.9|2162.6|2160.7|2160.4|219
1632164230000|2021-09-20 18:57:10|2162.7|2162.4|2164.3|2164|2164.6|2164.3|2162.1|2161.8|194
1632164240000|2021-09-20 18:57:20|2164.6|2164.3|2166.7|2166.4|2166.8|2166.5|2164.3|2164|379
1632164250000|2021-09-20 18:57:30|2167|2166.7|2165.7|2165.4|2167.1|2166.8|2165.7|2165.4|102
1632164260000|2021-09-20 18:57:40|2165.8|2165.5|2165.6|2165.3|2166|2165.7|2165.4|2165.1|161
1632164270000|2021-09-20 18:57:50|2165.4|2165.1|2167|2166.7|2167|2166.7|2165.3|2165|112
1632164280000|2021-09-20 18:58:00|2166.9|2166.6|2166.9|2166.6|2167.9|2167.6|2166.9|2166.6|91
1632164290000|2021-09-20 18:58:10|2166.8|2166.5|2165.9|2165.6|2166.8|2166.5|2165.8|2165.5|255
1632164300000|2021-09-20 18:58:20|2165.8|2165.5|2164.6|2164.3|2166.1|2165.8|2164.4|2164.1|160
1632164310000|2021-09-20 18:58:30|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2163.6|2163.3|57
1632164320000|2021-09-20 18:58:40|2164|2163.7|2164.3|2164|2164.5|2164.2|2163.6|2163.3|45
1632164330000|2021-09-20 18:58:50|2164.4|2164.1|2163.5|2163.2|2164.4|2164.1|2163.5|2163.2|44
1632164340000|2021-09-20 18:59:00|2163.6|2163.3|2164|2163.7|2164.3|2164|2163.5|2163.2|70
1632164350000|2021-09-20 18:59:10|2163.9|2163.6|2164.4|2164.1|2164.6|2164.3|2163.5|2163.2|62
1632164360000|2021-09-20 18:59:20|2164.1|2163.8|2163.4|2163.1|2164.4|2164.1|2163.3|2163|40
1632164370000|2021-09-20 18:59:30|2163.3|2163|2163|2162.7|2163.5|2163.2|2162.9|2162.6|44
1632164380000|2021-09-20 18:59:40|2163.2|2162.9|2162.5|2162.2|2163.2|2162.9|2162.5|2162.2|43
1632164390000|2021-09-20 18:59:50|2162.6|2162.3|2162.6|2162.3|2163.1|2162.8|2162.4|2162.1|48
1632164400000|2021-09-20 19:00:00|2162.5|2162.2|2161.9|2161.6|2162.9|2162.6|2161.6|2161.3|97
1632164410000|2021-09-20 19:00:10|2162|2161.7|2163.7|2163.4|2163.8|2163.5|2162|2161.7|74
1632164420000|2021-09-20 19:00:20|2163.6|2163.3|2165.8|2165.5|2166.1|2165.8|2163.5|2163.2|206
1632164430000|2021-09-20 19:00:30|2166.1|2165.8|2165.8|2165.5|2166.4|2166.1|2165.6|2165.3|92
1632164440000|2021-09-20 19:00:40|2165.7|2165.4|2165.2|2164.9|2166.2|2165.9|2165.1|2164.8|39
1632164450000|2021-09-20 19:00:50|2165.3|2165|2166.1|2165.8|2166.4|2166.1|2165|2164.7|53
1632164460000|2021-09-20 19:01:00|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2165.3|2165|79
1632164470000|2021-09-20 19:01:10|2166.5|2166.2|2166.3|2166|2166.7|2166.4|2166.2|2165.9|58
1632164480000|2021-09-20 19:01:20|2166.2|2165.9|2165.7|2165.4|2166.2|2165.9|2165.4|2165.1|99
1632164490000|2021-09-20 19:01:30|2165.6|2165.3|2166.9|2166.6|2167.2|2166.9|2165.6|2165.3|107
1632164500000|2021-09-20 19:01:40|2167|2166.7|2166.2|2165.9|2167|2166.7|2166|2165.7|80
1632164510000|2021-09-20 19:01:50|2165.8|2165.5|2166.2|2165.9|2166.5|2166.2|2165.8|2165.5|71
1632164520000|2021-09-20 19:02:00|2166|2165.7|2166.2|2165.9|2166.5|2166.2|2165.7|2165.4|63
1632164530000|2021-09-20 19:02:10|2166|2165.7|2165.5|2165.2|2166|2165.7|2165.4|2165.1|45
1632164540000|2021-09-20 19:02:20|2165.7|2165.4|2165.5|2165.2|2165.9|2165.6|2165.4|2165.1|51
1632164550000|2021-09-20 19:02:30|2165.8|2165.5|2164.8|2164.5|2166|2165.7|2164.8|2164.5|70
1632164560000|2021-09-20 19:02:40|2164.7|2164.4|2163.8|2163.5|2164.7|2164.4|2163.7|2163.4|219
1632164570000|2021-09-20 19:02:50|2163.9|2163.6|2164.8|2164.5|2164.9|2164.6|2163.7|2163.4|61
1632164580000|2021-09-20 19:03:00|2164.4|2164.1|2164.9|2164.6|2165|2164.7|2163.8|2163.5|105
1632164590000|2021-09-20 19:03:10|2164.8|2164.5|2166.1|2165.8|2166.1|2165.8|2164.7|2164.4|88
1632164600000|2021-09-20 19:03:20|2166|2165.7|2166.2|2165.9|2166.4|2166.1|2165.8|2165.5|106
1632164610000|2021-09-20 19:03:30|2166|2165.7|2165.6|2165.3|2166|2165.7|2165.1|2164.8|119
1632164620000|2021-09-20 19:03:40|2165.8|2165.5|2165|2164.7|2165.8|2165.5|2164.8|2164.5|47
1632164630000|2021-09-20 19:03:50|2164.8|2164.5|2164.5|2164.2|2164.8|2164.5|2164.1|2163.8|56
1632164640000|2021-09-20 19:04:00|2164.4|2164.1|2163.6|2163.3|2164.8|2164.5|2163.6|2163.3|71
1632164650000|2021-09-20 19:04:10|2163.7|2163.4|2163.9|2163.6|2164.2|2163.9|2163.7|2163.4|57
1632164660000|2021-09-20 19:04:20|2164.1|2163.8|2164.8|2164.5|2165|2164.7|2164|2163.7|45
1632164670000|2021-09-20 19:04:30|2164.9|2164.6|2164.8|2164.5|2165.4|2165.1|2164.8|2164.5|82
1632164680000|2021-09-20 19:04:40|2164.9|2164.6|2164.8|2164.5|2165.1|2164.8|2164.7|2164.4|41
1632164690000|2021-09-20 19:04:50|2164.9|2164.6|2165.7|2165.4|2166.4|2166.1|2164.8|2164.5|115
1632164700000|2021-09-20 19:05:00|2165.8|2165.5|2165.1|2164.8|2165.8|2165.5|2164.8|2164.5|65
1632164710000|2021-09-20 19:05:10|2165.2|2164.9|2163.9|2163.6|2165.3|2165|2163.9|2163.6|93
1632164720000|2021-09-20 19:05:20|2164|2163.7|2163.6|2163.3|2164.3|2164|2163.6|2163.3|82
1632164730000|2021-09-20 19:05:30|2163.5|2163.2|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|73
1632164740000|2021-09-20 19:05:40|2163.8|2163.5|2163.8|2163.5|2164.3|2164|2163.5|2163.2|45
1632164750000|2021-09-20 19:05:50|2164|2163.7|2163.2|2162.9|2164.3|2164|2163|2162.7|79
1632164760000|2021-09-20 19:06:00|2163.1|2162.8|2160.9|2160.6|2163.3|2163|2160.9|2160.6|262
1632164770000|2021-09-20 19:06:10|2160.6|2160.3|2160.9|2160.6|2161.2|2160.9|2160.5|2160.2|184
1632164780000|2021-09-20 19:06:20|2161.4|2161.1|2161.9|2161.6|2162|2161.7|2160.8|2160.5|97
1632164790000|2021-09-20 19:06:30|2161.8|2161.5|2161.5|2161.2|2162|2161.7|2161.3|2161|55
1632164800000|2021-09-20 19:06:40|2161.4|2161.1|2161.1|2160.8|2161.8|2161.5|2160.4|2160.1|155
1632164810000|2021-09-20 19:06:50|2161.6|2161.3|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|41
1632164820000|2021-09-20 19:07:00|2160.7|2160.4|2160.5|2160.2|2161.4|2161.1|2160.4|2160.1|52
1632164830000|2021-09-20 19:07:10|2160.2|2159.9|2161.2|2160.9|2161.2|2160.9|2160.2|2159.9|118
1632164840000|2021-09-20 19:07:20|2161.3|2161|2162.7|2162.4|2162.7|2162.4|2161.3|2161|111
1632164850000|2021-09-20 19:07:30|2162.6|2162.3|2161.6|2161.3|2162.7|2162.4|2161.1|2160.8|102
1632164860000|2021-09-20 19:07:40|2161.4|2161.1|2160.7|2160.4|2161.4|2161.1|2160.5|2160.2|58
1632164870000|2021-09-20 19:07:50|2160.8|2160.5|2160.2|2159.9|2160.9|2160.6|2160.2|2159.9|67
1632164880000|2021-09-20 19:08:00|2160.1|2159.8|2160.4|2160.1|2160.8|2160.5|2160.1|2159.8|39
1632164890000|2021-09-20 19:08:10|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.2|2159.9|96
1632164900000|2021-09-20 19:08:20|2160.3|2160|2159.9|2159.6|2160.5|2160.2|2159.7|2159.4|89
1632164910000|2021-09-20 19:08:30|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2159.8|2159.5|57
1632164920000|2021-09-20 19:08:40|2160|2159.7|2160.3|2160|2160.4|2160.1|2159.9|2159.6|83
1632164930000|2021-09-20 19:08:50|2160.2|2159.9|2159.4|2159.1|2160.3|2160|2159.4|2159.1|90
1632164940000|2021-09-20 19:09:00|2159.3|2159|2161|2160.7|2161|2160.7|2159.3|2159|115
1632164950000|2021-09-20 19:09:10|2161.5|2161.2|2160.5|2160.2|2161.6|2161.3|2160.5|2160.2|82
1632164960000|2021-09-20 19:09:20|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160|2159.7|37
1632164970000|2021-09-20 19:09:30|2160.2|2159.9|2160.9|2160.6|2161.2|2160.9|2160.1|2159.8|63
1632164980000|2021-09-20 19:09:40|2161|2160.7|2160.8|2160.5|2161.3|2161|2160.7|2160.4|24
1632164990000|2021-09-20 19:09:50|2160.7|2160.4|2161.2|2160.9|2161.2|2160.9|2160.7|2160.4|35
1632165000000|2021-09-20 19:10:00|2161|2160.7|2162.5|2162.2|2162.7|2162.4|2160.6|2160.3|157
1632165010000|2021-09-20 19:10:10|2162.3|2162|2163.1|2162.8|2163.6|2163.3|2162.3|2162|157
1632165020000|2021-09-20 19:10:20|2162.9|2162.6|2162.5|2162.2|2163.1|2162.8|2162.4|2162.1|63
1632165030000|2021-09-20 19:10:30|2162.4|2162.1|2162.2|2161.9|2162.6|2162.3|2161.9|2161.6|61
1632165040000|2021-09-20 19:10:40|2162.1|2161.8|2163.5|2163.2|2163.5|2163.2|2162.1|2161.8|60
1632165050000|2021-09-20 19:10:50|2163.4|2163.1|2162.9|2162.6|2163.4|2163.1|2162.4|2162.1|41
1632165060000|2021-09-20 19:11:00|2163.2|2162.9|2161.4|2161.1|2163.2|2162.9|2161.3|2161|88
1632165070000|2021-09-20 19:11:10|2161.1|2160.8|2161.7|2161.4|2161.8|2161.5|2161.1|2160.8|91
1632165080000|2021-09-20 19:11:20|2162.2|2161.9|2161.7|2161.4|2162.4|2162.1|2161.6|2161.3|117
1632165090000|2021-09-20 19:11:30|2161.8|2161.5|2161.1|2160.8|2161.8|2161.5|2160.9|2160.6|40
1632165100000|2021-09-20 19:11:40|2161.4|2161.1|2160.5|2160.2|2161.4|2161.1|2160.3|2160|52
1632165110000|2021-09-20 19:11:50|2160.6|2160.3|2160.4|2160.1|2160.7|2160.4|2159.9|2159.6|75
1632165120000|2021-09-20 19:12:00|2160.3|2160|2160.1|2159.8|2160.5|2160.2|2159.7|2159.4|96
1632165130000|2021-09-20 19:12:10|2160|2159.7|2160|2159.7|2160.4|2160.1|2159.9|2159.6|52
1632165140000|2021-09-20 19:12:20|2159.9|2159.6|2160|2159.7|2160.3|2160|2159.8|2159.5|36
1632165150000|2021-09-20 19:12:30|2159.9|2159.6|2159.6|2159.3|2160|2159.7|2159.5|2159.2|41
1632165160000|2021-09-20 19:12:40|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159|2158.7|108
1632165170000|2021-09-20 19:12:50|2159.3|2159|2159.1|2158.8|2159.3|2159|2159|2158.7|43
1632165180000|2021-09-20 19:13:00|2159.3|2159|2159.2|2158.9|2159.9|2159.6|2159|2158.7|58
1632165190000|2021-09-20 19:13:10|2159.3|2159|2160.8|2160.5|2161.1|2160.8|2159.3|2159|118
1632165200000|2021-09-20 19:13:20|2160.7|2160.4|2160.4|2160.1|2160.7|2160.4|2160.1|2159.8|43
1632165210000|2021-09-20 19:13:30|2160.3|2160|2159.4|2159.1|2160.5|2160.2|2159.3|2159|63
1632165220000|2021-09-20 19:13:40|2159.3|2159|2158.9|2158.6|2159.5|2159.2|2158.9|2158.6|70
1632165230000|2021-09-20 19:13:50|2159|2158.7|2159|2158.7|2159.3|2159|2158.8|2158.5|85
1632165240000|2021-09-20 19:14:00|2159.4|2159.1|2159|2158.7|2159.6|2159.3|2159|2158.7|40
1632165250000|2021-09-20 19:14:10|2159.1|2158.8|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|57
1632165260000|2021-09-20 19:14:20|2158.6|2158.3|2158.6|2158.3|2158.8|2158.5|2158.4|2158.1|45
1632165270000|2021-09-20 19:14:30|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.3|2158|11
1632165280000|2021-09-20 19:14:40|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|48
1632165290000|2021-09-20 19:14:50|2158.6|2158.3|2158.3|2158|2158.7|2158.4|2158|2157.7|42
1632165300000|2021-09-20 19:15:00|2158.2|2157.9|2159.5|2159.2|2160|2159.7|2158.1|2157.8|156
1632165310000|2021-09-20 19:15:10|2159.4|2159.1|2160.1|2159.8|2160.4|2160.1|2159.4|2159.1|144
1632165320000|2021-09-20 19:15:20|2160.2|2159.9|2160.4|2160.1|2161.1|2160.8|2160.1|2159.8|99
1632165330000|2021-09-20 19:15:30|2160.5|2160.2|2159.5|2159.2|2160.5|2160.2|2159.2|2158.9|37
1632165340000|2021-09-20 19:15:40|2159.3|2159|2158.9|2158.6|2159.4|2159.1|2158.9|2158.6|14
1632165350000|2021-09-20 19:15:50|2158.7|2158.4|2158.3|2158|2158.9|2158.6|2158.3|2158|38
1632165360000|2021-09-20 19:16:00|2158.4|2158.1|2158.3|2158|2158.6|2158.3|2158.2|2157.9|76
1632165370000|2021-09-20 19:16:10|2158.2|2157.9|2158.7|2158.4|2158.7|2158.4|2158|2157.7|97
1632165380000|2021-09-20 19:16:20|2158.6|2158.3|2158|2157.7|2158.7|2158.4|2158|2157.7|78
1632165390000|2021-09-20 19:16:30|2157.9|2157.6|2157|2156.7|2158.1|2157.8|2156.9|2156.6|193
1632165400000|2021-09-20 19:16:40|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2156.9|2156.6|122
1632165410000|2021-09-20 19:16:50|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.7|2156.4|171
1632165420000|2021-09-20 19:17:00|2156.9|2156.6|2157.8|2157.5|2158|2157.7|2156.8|2156.5|210
1632165430000|2021-09-20 19:17:10|2157.9|2157.6|2157.6|2157.3|2158.1|2157.8|2156.8|2156.5|92
1632165440000|2021-09-20 19:17:20|2157.4|2157.1|2156.8|2156.5|2157.5|2157.2|2156.8|2156.5|42
1632165450000|2021-09-20 19:17:30|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2155.7|2155.4|223
1632165460000|2021-09-20 19:17:40|2156.5|2156.2|2156.8|2156.5|2157|2156.7|2156.4|2156.1|159
1632165470000|2021-09-20 19:17:50|2156.6|2156.3|2156.2|2155.9|2156.7|2156.4|2156|2155.7|53
1632165480000|2021-09-20 19:18:00|2156.3|2156|2156.1|2155.8|2156.4|2156.1|2156|2155.7|131
1632165490000|2021-09-20 19:18:10|2156.2|2155.9|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|44
1632165500000|2021-09-20 19:18:20|2156.6|2156.3|2156.5|2156.2|2156.8|2156.5|2156.4|2156.1|32
1632165510000|2021-09-20 19:18:30|2156.4|2156.1|2156.2|2155.9|2156.5|2156.2|2155.9|2155.6|43
1632165520000|2021-09-20 19:18:40|2156.1|2155.8|2155.7|2155.4|2156.3|2156|2155.7|2155.4|51
1632165530000|2021-09-20 19:18:50|2155.8|2155.5|2155.5|2155.2|2156.1|2155.8|2155.4|2155.1|95
1632165540000|2021-09-20 19:19:00|2155.4|2155.1|2155.6|2155.3|2156|2155.7|2155.1|2154.8|144
1632165550000|2021-09-20 19:19:10|2156.3|2156|2156.8|2156.5|2157|2156.7|2156.2|2155.9|109
1632165560000|2021-09-20 19:19:20|2156.7|2156.4|2157.4|2157.1|2157.4|2157.1|2156.4|2156.1|101
1632165570000|2021-09-20 19:19:30|2157.3|2157|2156.5|2156.2|2157.5|2157.2|2156.5|2156.2|41
1632165580000|2021-09-20 19:19:40|2156.4|2156.1|2157.2|2156.9|2157.2|2156.9|2156|2155.7|81
1632165590000|2021-09-20 19:19:50|2157.3|2157|2156.5|2156.2|2157.4|2157.1|2156.4|2156.1|52
1632165600000|2021-09-20 19:20:00|2156.4|2156.1|2157|2156.7|2157.3|2157|2156.2|2155.9|95
1632165610000|2021-09-20 19:20:10|2157.1|2156.8|2157.8|2157.5|2157.9|2157.6|2157|2156.7|96
1632165620000|2021-09-20 19:20:20|2157.5|2157.2|2158.5|2158.2|2158.5|2158.2|2157.5|2157.2|82
1632165630000|2021-09-20 19:20:30|2158.6|2158.3|2158.4|2158.1|2158.9|2158.6|2158.4|2158.1|102
1632165640000|2021-09-20 19:20:40|2158.7|2158.4|2159.3|2159|2159.5|2159.2|2158.7|2158.4|77
1632165650000|2021-09-20 19:20:50|2159.5|2159.2|2161.8|2161.5|2161.9|2161.6|2159.5|2159.2|148
1632165660000|2021-09-20 19:21:00|2161.4|2161.1|2161.4|2161.1|2162.2|2161.9|2161.3|2161|89
1632165670000|2021-09-20 19:21:10|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|105
1632165680000|2021-09-20 19:21:20|2162.3|2162|2162|2161.7|2162.4|2162.1|2162|2161.7|99
1632165690000|2021-09-20 19:21:30|2161.9|2161.6|2163|2162.7|2163.1|2162.8|2161.6|2161.3|111
1632165700000|2021-09-20 19:21:40|2162.8|2162.5|2162.7|2162.4|2163.2|2162.9|2162.7|2162.4|65
1632165710000|2021-09-20 19:21:50|2162.6|2162.3|2161.7|2161.4|2162.6|2162.3|2161.6|2161.3|82
1632165720000|2021-09-20 19:22:00|2161.3|2161|2161.2|2160.9|2162|2161.7|2161.2|2160.9|126
1632165730000|2021-09-20 19:22:10|2161.1|2160.8|2161.6|2161.3|2161.7|2161.4|2161.1|2160.8|71
1632165740000|2021-09-20 19:22:20|2161.7|2161.4|2160.7|2160.4|2161.8|2161.5|2160.6|2160.3|80
1632165750000|2021-09-20 19:22:30|2160.8|2160.5|2160.6|2160.3|2160.9|2160.6|2160.3|2160|36
1632165760000|2021-09-20 19:22:40|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.3|2160|57
1632165770000|2021-09-20 19:22:50|2160.3|2160|2160.9|2160.6|2160.9|2160.6|2159.9|2159.6|52
1632165780000|2021-09-20 19:23:00|2161.1|2160.8|2161.6|2161.3|2161.6|2161.3|2160.8|2160.5|84
1632165790000|2021-09-20 19:23:10|2161.7|2161.4|2162|2161.7|2162.3|2162|2161.5|2161.2|87
1632165800000|2021-09-20 19:23:20|2162.1|2161.8|2161.1|2160.8|2162.1|2161.8|2161|2160.7|85
1632165810000|2021-09-20 19:23:30|2161|2160.7|2160.5|2160.2|2161.2|2160.9|2160.5|2160.2|32
1632165820000|2021-09-20 19:23:40|2160.3|2160|2160.5|2160.2|2160.6|2160.3|2160.1|2159.8|80
1632165830000|2021-09-20 19:23:50|2160.6|2160.3|2160.4|2160.1|2160.8|2160.5|2160.4|2160.1|40
1632165840000|2021-09-20 19:24:00|2160.3|2160|2160.5|2160.2|2160.7|2160.4|2160.3|2160|52
1632165850000|2021-09-20 19:24:10|2160.7|2160.4|2161.4|2161.1|2161.8|2161.5|2160.7|2160.4|117
1632165860000|2021-09-20 19:24:20|2161.5|2161.2|2161.7|2161.4|2162|2161.7|2161.1|2160.8|71
1632165870000|2021-09-20 19:24:30|2161.6|2161.3|2160.3|2160|2161.8|2161.5|2160.3|2160|22
1632165880000|2021-09-20 19:24:40|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2159.9|2159.6|42
1632165890000|2021-09-20 19:24:50|2160.2|2159.9|2161.6|2161.3|2161.6|2161.3|2160|2159.7|78
1632165900000|2021-09-20 19:25:00|2161.7|2161.4|2161.3|2161|2161.7|2161.4|2161|2160.7|96
1632165910000|2021-09-20 19:25:10|2161.5|2161.2|2161.4|2161.1|2161.7|2161.4|2161.2|2160.9|99
1632165920000|2021-09-20 19:25:20|2161.3|2161|2161.4|2161.1|2161.5|2161.2|2160.9|2160.6|108
1632165930000|2021-09-20 19:25:30|2161.2|2160.9|2160.6|2160.3|2161.2|2160.9|2160.4|2160.1|61
1632165940000|2021-09-20 19:25:40|2160.7|2160.4|2161.3|2161|2161.5|2161.2|2160.7|2160.4|44
1632165950000|2021-09-20 19:25:50|2161.4|2161.1|2161.2|2160.9|2161.6|2161.3|2161.1|2160.8|43
1632165960000|2021-09-20 19:26:00|2161|2160.7|2162|2161.7|2162.2|2161.9|2160.8|2160.5|101
1632165970000|2021-09-20 19:26:10|2161.9|2161.6|2161.8|2161.5|2162.1|2161.8|2161.7|2161.4|49
1632165980000|2021-09-20 19:26:20|2161.9|2161.6|2162.6|2162.3|2163|2162.7|2161.9|2161.6|105
1632165990000|2021-09-20 19:26:30|2162.7|2162.4|2163.2|2162.9|2163.4|2163.1|2162.6|2162.3|70
1632166000000|2021-09-20 19:26:40|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2162.9|2162.6|53
1632166010000|2021-09-20 19:26:50|2163.3|2163|2163.7|2163.4|2163.7|2163.4|2163.2|2162.9|74
1632166020000|2021-09-20 19:27:00|2163.8|2163.5|2163.2|2162.9|2163.9|2163.6|2163.1|2162.8|114
1632166030000|2021-09-20 19:27:10|2163.1|2162.8|2163.4|2163.1|2163.7|2163.4|2162.9|2162.6|115
1632166040000|2021-09-20 19:27:20|2163.3|2163|2163.9|2163.6|2163.9|2163.6|2163.1|2162.8|55
1632166050000|2021-09-20 19:27:30|2164|2163.7|2163.6|2163.3|2164.2|2163.9|2163.4|2163.1|74
1632166060000|2021-09-20 19:27:40|2163.7|2163.4|2164.3|2164|2164.4|2164.1|2163.6|2163.3|85
1632166070000|2021-09-20 19:27:50|2164.2|2163.9|2165.2|2164.9|2165.4|2165.1|2164.2|2163.9|316
1632166080000|2021-09-20 19:28:00|2165.1|2164.8|2165.8|2165.5|2165.9|2165.6|2165.1|2164.8|131
1632166090000|2021-09-20 19:28:10|2165.7|2165.4|2167.2|2166.9|2167.2|2166.9|2165.6|2165.3|209
1632166100000|2021-09-20 19:28:20|2167.1|2166.8|2166.6|2166.3|2167.1|2166.8|2166.6|2166.3|233
1632166110000|2021-09-20 19:28:30|2166.8|2166.5|2167.2|2166.9|2167.5|2167.2|2166.7|2166.4|171
1632166120000|2021-09-20 19:28:40|2167.3|2167|2167.2|2166.9|2167.4|2167.1|2167|2166.7|80
1632166130000|2021-09-20 19:28:50|2167.3|2167|2167.1|2166.8|2167.3|2167|2167|2166.7|49
1632166140000|2021-09-20 19:29:00|2167.7|2167.4|2167.8|2167.5|2168|2167.7|2167.5|2167.2|139
1632166150000|2021-09-20 19:29:10|2167.7|2167.4|2168.2|2167.9|2168.2|2167.9|2167.6|2167.3|127
1632166160000|2021-09-20 19:29:20|2168.1|2167.8|2168.8|2168.5|2168.8|2168.5|2168.1|2167.8|314
1632166170000|2021-09-20 19:29:30|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.4|2168.1|94
1632166180000|2021-09-20 19:29:40|2168.7|2168.4|2167.9|2167.6|2168.7|2168.4|2167.7|2167.4|166
1632166190000|2021-09-20 19:29:50|2167.8|2167.5|2169.2|2168.9|2169.2|2168.9|2167.8|2167.5|153
1632166200000|2021-09-20 19:30:00|2169.1|2168.8|2169.5|2169.2|2169.5|2169.2|2168.4|2168.1|251
1632166210000|2021-09-20 19:30:10|2169.4|2169.1|2169|2168.7|2169.6|2169.3|2168.9|2168.6|112
1632166220000|2021-09-20 19:30:20|2169.1|2168.8|2168.5|2168.2|2169.2|2168.9|2168.4|2168.1|147
1632166230000|2021-09-20 19:30:30|2168.4|2168.1|2167.9|2167.6|2168.8|2168.5|2167.9|2167.6|67
1632166240000|2021-09-20 19:30:40|2168|2167.7|2168|2167.7|2168.3|2168|2167.4|2167.1|65
1632166250000|2021-09-20 19:30:50|2167.9|2167.6|2166.8|2166.5|2167.9|2167.6|2166.7|2166.4|96
1632166260000|2021-09-20 19:31:00|2166.7|2166.4|2166.5|2166.2|2167.3|2167|2166.5|2166.2|65
1632166270000|2021-09-20 19:31:10|2166.7|2166.4|2167.5|2167.2|2167.5|2167.2|2166.7|2166.4|94
1632166280000|2021-09-20 19:31:20|2167.4|2167.1|2168.4|2168.1|2168.6|2168.3|2167.4|2167.1|77
1632166290000|2021-09-20 19:31:30|2168.5|2168.2|2168.1|2167.8|2168.6|2168.3|2168.1|2167.8|69
1632166300000|2021-09-20 19:31:40|2168.3|2168|2168.9|2168.6|2169.3|2169|2168.3|2168|156
1632166310000|2021-09-20 19:31:50|2168.8|2168.5|2168.4|2168.1|2168.8|2168.5|2168.3|2168|64
1632166320000|2021-09-20 19:32:00|2168.6|2168.3|2168.5|2168.2|2168.8|2168.5|2168.4|2168.1|49
1632166330000|2021-09-20 19:32:10|2168.4|2168.1|2169.3|2169|2169.3|2169|2168.3|2168|99
1632166340000|2021-09-20 19:32:20|2169.4|2169.1|2170.8|2170.5|2170.8|2170.5|2169.3|2169|147
1632166350000|2021-09-20 19:32:30|2170.9|2170.6|2169.8|2169.5|2170.9|2170.6|2169.5|2169.2|126
1632166360000|2021-09-20 19:32:40|2169.9|2169.6|2170.3|2170|2170.4|2170.1|2169.7|2169.4|278
1632166370000|2021-09-20 19:32:50|2170.1|2169.8|2169.9|2169.6|2170.6|2170.3|2169.7|2169.4|66
1632166380000|2021-09-20 19:33:00|2169.8|2169.5|2169.9|2169.6|2170|2169.7|2169.1|2168.8|150
1632166390000|2021-09-20 19:33:10|2170.3|2170|2170|2169.7|2170.3|2170|2169.9|2169.6|62
1632166400000|2021-09-20 19:33:20|2169.9|2169.6|2169.9|2169.6|2170|2169.7|2169.7|2169.4|36
1632166410000|2021-09-20 19:33:30|2169.8|2169.5|2171.3|2171|2171.5|2171.2|2169.8|2169.5|137
1632166420000|2021-09-20 19:33:40|2171.2|2170.9|2170.6|2170.3|2171.3|2171|2170.6|2170.3|68
1632166430000|2021-09-20 19:33:50|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.1|2169.8|77
1632166440000|2021-09-20 19:34:00|2170.3|2170|2169.9|2169.6|2170.4|2170.1|2169.8|2169.5|101
1632166450000|2021-09-20 19:34:10|2169.8|2169.5|2169.2|2168.9|2169.9|2169.6|2169.1|2168.8|161
1632166460000|2021-09-20 19:34:20|2169.1|2168.8|2169.3|2169|2169.4|2169.1|2169|2168.7|77
1632166470000|2021-09-20 19:34:30|2169.2|2168.9|2169.3|2169|2169.6|2169.3|2169.2|2168.9|51
1632166480000|2021-09-20 19:34:40|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|64
1632166490000|2021-09-20 19:34:50|2169|2168.7|2169.5|2169.2|2169.5|2169.2|2169|2168.7|54
1632166500000|2021-09-20 19:35:00|2169.6|2169.3|2169.2|2168.9|2169.6|2169.3|2169|2168.7|90
1632166510000|2021-09-20 19:35:10|2169.5|2169.2|2171|2170.7|2171|2170.7|2169.5|2169.2|239
1632166520000|2021-09-20 19:35:20|2171.1|2170.8|2171.2|2170.9|2171.5|2171.2|2171.1|2170.8|128
1632166530000|2021-09-20 19:35:30|2171.1|2170.8|2171.4|2171.1|2171.6|2171.3|2171|2170.7|88
1632166540000|2021-09-20 19:35:40|2171.5|2171.2|2170.9|2170.6|2171.6|2171.3|2170.9|2170.6|77
1632166550000|2021-09-20 19:35:50|2170.8|2170.5|2170.7|2170.4|2171.1|2170.8|2170.6|2170.3|83
1632166560000|2021-09-20 19:36:00|2170.6|2170.3|2171.1|2170.8|2171.1|2170.8|2170.6|2170.3|87
1632166570000|2021-09-20 19:36:10|2171.5|2171.2|2171.2|2170.9|2171.6|2171.3|2171.1|2170.8|63
1632166580000|2021-09-20 19:36:20|2171.1|2170.8|2170.8|2170.5|2171.4|2171.1|2170.7|2170.4|172
1632166590000|2021-09-20 19:36:30|2170.7|2170.4|2170.5|2170.2|2170.8|2170.5|2170.5|2170.2|69
1632166600000|2021-09-20 19:36:40|2170.4|2170.1|2171.3|2171|2171.4|2171.1|2170.4|2170.1|213
1632166610000|2021-09-20 19:36:50|2171.2|2170.9|2171.8|2171.5|2171.8|2171.5|2171.1|2170.8|100
1632166620000|2021-09-20 19:37:00|2171.7|2171.4|2173.1|2172.8|2173.1|2172.8|2171.7|2171.4|331
1632166630000|2021-09-20 19:37:10|2173|2172.7|2173.1|2172.8|2173.4|2173.1|2172.7|2172.4|280
1632166640000|2021-09-20 19:37:20|2173|2172.7|2174.3|2174|2174.4|2174.1|2172.9|2172.6|374
1632166650000|2021-09-20 19:37:30|2174.2|2173.9|2175|2174.7|2175.1|2174.8|2174.2|2173.9|201
1632166660000|2021-09-20 19:37:40|2174.9|2174.6|2175.1|2174.8|2175.1|2174.8|2174.9|2174.6|148
1632166670000|2021-09-20 19:37:50|2175|2174.7|2175.4|2175.1|2175.4|2175.1|2174.9|2174.6|81
1632166680000|2021-09-20 19:38:00|2175.5|2175.2|2174|2173.7|2175.5|2175.2|2174|2173.7|283
1632166690000|2021-09-20 19:38:10|2173.9|2173.6|2174.9|2174.6|2175.1|2174.8|2173.9|2173.6|204
1632166700000|2021-09-20 19:38:20|2174.8|2174.5|2174|2173.7|2174.9|2174.6|2173.8|2173.5|101
1632166710000|2021-09-20 19:38:30|2173.9|2173.6|2173.5|2173.2|2174.1|2173.8|2173.4|2173.1|71
1632166720000|2021-09-20 19:38:40|2173.3|2173|2172.9|2172.6|2173.4|2173.1|2172.9|2172.6|109
1632166730000|2021-09-20 19:38:50|2172.8|2172.5|2173|2172.7|2173|2172.7|2172.5|2172.2|118
1632166740000|2021-09-20 19:39:00|2173.6|2173.3|2173|2172.7|2173.8|2173.5|2172.9|2172.6|94
1632166750000|2021-09-20 19:39:10|2172.9|2172.6|2172.2|2171.9|2173.2|2172.9|2172|2171.7|83
1632166760000|2021-09-20 19:39:20|2172.1|2171.8|2171.4|2171.1|2172.2|2171.9|2171.4|2171.1|110
1632166770000|2021-09-20 19:39:30|2171.3|2171|2170.9|2170.6|2171.5|2171.2|2170.9|2170.6|118
1632166780000|2021-09-20 19:39:40|2171.1|2170.8|2171.2|2170.9|2171.5|2171.2|2170.9|2170.6|87
1632166790000|2021-09-20 19:39:50|2171.3|2171|2171.2|2170.9|2171.8|2171.5|2171.2|2170.9|76
1632166800000|2021-09-20 19:40:00|2171.1|2170.8|2173.3|2173|2173.5|2173.2|2171.1|2170.8|250
1632166810000|2021-09-20 19:40:10|2173.1|2172.8|2172.8|2172.5|2173.3|2173|2172.6|2172.3|83
1632166820000|2021-09-20 19:40:20|2172.7|2172.4|2172.4|2172.1|2173.1|2172.8|2172.4|2172.1|69
1632166830000|2021-09-20 19:40:30|2172.5|2172.2|2171.6|2171.3|2172.5|2172.2|2171.5|2171.2|32
1632166840000|2021-09-20 19:40:40|2171.5|2171.2|2172|2171.7|2172|2171.7|2171.2|2170.9|80
1632166850000|2021-09-20 19:40:50|2171.9|2171.6|2172.2|2171.9|2172.6|2172.3|2171.9|2171.6|42
1632166860000|2021-09-20 19:41:00|2172.4|2172.1|2172.6|2172.3|2172.6|2172.3|2171.8|2171.5|78
1632166870000|2021-09-20 19:41:10|2172.7|2172.4|2173.1|2172.8|2173.1|2172.8|2172.4|2172.1|57
1632166880000|2021-09-20 19:41:20|2173|2172.7|2172.2|2171.9|2173.5|2173.2|2172.2|2171.9|54
1632166890000|2021-09-20 19:41:30|2172.3|2172|2172.1|2171.8|2172.4|2172.1|2172|2171.7|60
1632166900000|2021-09-20 19:41:40|2172.2|2171.9|2171.6|2171.3|2172.3|2172|2171.6|2171.3|108
1632166910000|2021-09-20 19:41:50|2171.7|2171.4|2172.6|2172.3|2173.1|2172.8|2171.6|2171.3|120
1632166920000|2021-09-20 19:42:00|2172.8|2172.5|2173.1|2172.8|2173.5|2173.2|2172.8|2172.5|142
1632166930000|2021-09-20 19:42:10|2173|2172.7|2173.6|2173.3|2173.7|2173.4|2173|2172.7|111
1632166940000|2021-09-20 19:42:20|2174.1|2173.8|2173.7|2173.4|2174.3|2174|2173.5|2173.2|94
1632166950000|2021-09-20 19:42:30|2173.6|2173.3|2173.6|2173.3|2173.9|2173.6|2173|2172.7|56
1632166960000|2021-09-20 19:42:40|2173.7|2173.4|2174.7|2174.4|2174.8|2174.5|2173.4|2173.1|65
1632166970000|2021-09-20 19:42:50|2174.6|2174.3|2174.6|2174.3|2175.2|2174.9|2174.5|2174.2|145
1632166980000|2021-09-20 19:43:00|2174.4|2174.1|2174.3|2174|2174.6|2174.3|2174.2|2173.9|135
1632166990000|2021-09-20 19:43:10|2174.2|2173.9|2174|2173.7|2174.5|2174.2|2174|2173.7|76
1632167000000|2021-09-20 19:43:20|2174.3|2174|2173.9|2173.6|2174.6|2174.3|2173.7|2173.4|79
1632167010000|2021-09-20 19:43:30|2173.8|2173.5|2173.5|2173.2|2174|2173.7|2173.5|2173.2|26
1632167020000|2021-09-20 19:43:40|2173.4|2173.1|2173.5|2173.2|2173.6|2173.3|2173.3|2173|70
1632167030000|2021-09-20 19:43:50|2173.7|2173.4|2174.9|2174.6|2174.9|2174.6|2173.7|2173.4|80
1632167040000|2021-09-20 19:44:00|2174.8|2174.5|2174.3|2174|2174.8|2174.5|2174.3|2174|110
1632167050000|2021-09-20 19:44:10|2174.2|2173.9|2174.1|2173.8|2174.5|2174.2|2174|2173.7|66
1632167060000|2021-09-20 19:44:20|2174.2|2173.9|2174.3|2174|2174.3|2174|2174.1|2173.8|68
1632167070000|2021-09-20 19:44:30|2174.2|2173.9|2174.6|2174.3|2174.9|2174.6|2174.2|2173.9|78
1632167080000|2021-09-20 19:44:40|2174.5|2174.2|2174.2|2173.9|2174.7|2174.4|2174.2|2173.9|92
1632167090000|2021-09-20 19:44:50|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2173.8|2173.5|68
1632167100000|2021-09-20 19:45:00|2174.5|2174.2|2175.2|2174.9|2175.4|2175.1|2174.4|2174.1|139
1632167110000|2021-09-20 19:45:10|2175.1|2174.8|2175|2174.7|2175.3|2175|2175|2174.7|64
1632167120000|2021-09-20 19:45:20|2174.9|2174.6|2174.3|2174|2174.9|2174.6|2174.1|2173.8|135
1632167130000|2021-09-20 19:45:30|2174.2|2173.9|2173.7|2173.4|2174.3|2174|2173.7|2173.4|80
1632167140000|2021-09-20 19:45:40|2173.8|2173.5|2175.2|2174.9|2175.2|2174.9|2173.8|2173.5|113
1632167150000|2021-09-20 19:45:50|2175.1|2174.8|2175.2|2174.9|2175.3|2175|2175|2174.7|87
1632167160000|2021-09-20 19:46:00|2174.8|2174.5|2174.7|2174.4|2174.9|2174.6|2174.5|2174.2|48
1632167170000|2021-09-20 19:46:10|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.2|2173.9|64
1632167180000|2021-09-20 19:46:20|2174.6|2174.3|2174.1|2173.8|2174.7|2174.4|2173.8|2173.5|48
1632167190000|2021-09-20 19:46:30|2174|2173.7|2173.5|2173.2|2174.2|2173.9|2173.5|2173.2|90
1632167200000|2021-09-20 19:46:40|2173.6|2173.3|2173.8|2173.5|2174.3|2174|2173.6|2173.3|56
1632167210000|2021-09-20 19:46:50|2173.7|2173.4|2175|2174.7|2175|2174.7|2173.5|2173.2|79
1632167220000|2021-09-20 19:47:00|2174.8|2174.5|2174.8|2174.5|2175|2174.7|2174.5|2174.2|87
1632167230000|2021-09-20 19:47:10|2174.7|2174.4|2175.7|2175.4|2175.7|2175.4|2174.7|2174.4|111
1632167240000|2021-09-20 19:47:20|2175.9|2175.6|2176.6|2176.3|2176.7|2176.4|2175.7|2175.4|150
1632167250000|2021-09-20 19:47:30|2176.5|2176.2|2177.2|2176.9|2177.2|2176.9|2176.5|2176.2|241
1632167260000|2021-09-20 19:47:40|2177.1|2176.8|2178.2|2177.9|2178.5|2178.2|2177.1|2176.8|415
1632167270000|2021-09-20 19:47:50|2178|2177.7|2178.3|2178|2178.4|2178.1|2177.9|2177.6|174
1632167280000|2021-09-20 19:48:00|2178.2|2177.9|2179|2178.7|2179.1|2178.8|2178.2|2177.9|188
1632167290000|2021-09-20 19:48:10|2178.8|2178.5|2178|2177.7|2178.8|2178.5|2177.6|2177.3|234
1632167300000|2021-09-20 19:48:20|2178.1|2177.8|2177.3|2177|2178.1|2177.8|2177.1|2176.8|128
1632167310000|2021-09-20 19:48:30|2177.2|2176.9|2177.9|2177.6|2178.1|2177.8|2177.2|2176.9|82
1632167320000|2021-09-20 19:48:40|2178|2177.7|2178.8|2178.5|2179.1|2178.8|2178|2177.7|119
1632167330000|2021-09-20 19:48:50|2179|2178.7|2178.2|2177.9|2179.1|2178.8|2178.2|2177.9|74
1632167340000|2021-09-20 19:49:00|2178.1|2177.8|2177|2176.7|2178.1|2177.8|2177|2176.7|138
1632167350000|2021-09-20 19:49:10|2176.8|2176.5|2177|2176.7|2177.3|2177|2176.8|2176.5|130
1632167360000|2021-09-20 19:49:20|2177.1|2176.8|2176.7|2176.4|2177.1|2176.8|2175.7|2175.4|307
1632167370000|2021-09-20 19:49:30|2176.6|2176.3|2176|2175.7|2176.9|2176.6|2175.7|2175.4|216
1632167380000|2021-09-20 19:49:40|2175.8|2175.5|2176|2175.7|2176.3|2176|2175.7|2175.4|136
1632167390000|2021-09-20 19:49:50|2175.9|2175.6|2176|2175.7|2176.2|2175.9|2175.7|2175.4|78
1632167400000|2021-09-20 19:50:00|2175.9|2175.6|2178.2|2177.9|2178.9|2178.6|2175.9|2175.6|691
1632167410000|2021-09-20 19:50:10|2178.4|2178.1|2179.4|2179.1|2179.7|2179.4|2178.4|2178.1|436
1632167420000|2021-09-20 19:50:20|2179.3|2179|2179.5|2179.2|2179.7|2179.4|2178.6|2178.3|136
1632167430000|2021-09-20 19:50:30|2179.6|2179.3|2180.1|2179.8|2180.2|2179.9|2179.6|2179.3|107
1632167440000|2021-09-20 19:50:40|2180.3|2180|2179|2178.7|2180.3|2180|2179|2178.7|115
1632167450000|2021-09-20 19:50:50|2179.1|2178.8|2180|2179.7|2180|2179.7|2178.8|2178.5|129
1632167460000|2021-09-20 19:51:00|2180.1|2179.8|2180.2|2179.9|2180.5|2180.2|2179.7|2179.4|139
1632167470000|2021-09-20 19:51:10|2180.3|2180|2180.4|2180.1|2180.5|2180.2|2180.2|2179.9|152
1632167480000|2021-09-20 19:51:20|2180.5|2180.2|2180.1|2179.8|2180.7|2180.4|2180.1|2179.8|180
1632167490000|2021-09-20 19:51:30|2180.6|2180.3|2180.2|2179.9|2180.6|2180.3|2180.1|2179.8|135
1632167500000|2021-09-20 19:51:40|2180.1|2179.8|2180.3|2180|2180.5|2180.2|2180.1|2179.8|81
1632167510000|2021-09-20 19:51:50|2180.5|2180.2|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|74
1632167520000|2021-09-20 19:52:00|2180.3|2180|2179.1|2178.8|2180.3|2180|2179|2178.7|83
1632167530000|2021-09-20 19:52:10|2178.9|2178.6|2178.2|2177.9|2179|2178.7|2178.2|2177.9|140
1632167540000|2021-09-20 19:52:20|2178.1|2177.8|2178.8|2178.5|2178.9|2178.6|2178|2177.7|158
1632167550000|2021-09-20 19:52:30|2178.7|2178.4|2178.8|2178.5|2178.9|2178.6|2178.6|2178.3|94
1632167560000|2021-09-20 19:52:40|2178.9|2178.6|2179.5|2179.2|2179.6|2179.3|2178.9|2178.6|219
1632167570000|2021-09-20 19:52:50|2179.6|2179.3|2179.2|2178.9|2179.6|2179.3|2179.2|2178.9|105
1632167580000|2021-09-20 19:53:00|2179.3|2179|2178.9|2178.6|2179.3|2179|2178.8|2178.5|110
1632167590000|2021-09-20 19:53:10|2179|2178.7|2179.4|2179.1|2179.5|2179.2|2178.9|2178.6|131
1632167600000|2021-09-20 19:53:20|2179.3|2179|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|128
1632167610000|2021-09-20 19:53:30|2179.4|2179.1|2179|2178.7|2179.5|2179.2|2178.8|2178.5|196
1632167620000|2021-09-20 19:53:40|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.7|2178.4|75
1632167630000|2021-09-20 19:53:50|2178.8|2178.5|2179.3|2179|2179.3|2179|2178.8|2178.5|83
1632167640000|2021-09-20 19:54:00|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179|2178.7|160
1632167650000|2021-09-20 19:54:10|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179|2178.7|161
1632167660000|2021-09-20 19:54:20|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|80
1632167670000|2021-09-20 19:54:30|2180|2179.7|2180.6|2180.3|2180.6|2180.3|2180|2179.7|102
1632167680000|2021-09-20 19:54:40|2180.8|2180.5|2181.3|2181|2181.8|2181.5|2180.8|2180.5|268
1632167690000|2021-09-20 19:54:50|2181.2|2180.9|2179.4|2179.1|2181.2|2180.9|2179.2|2178.9|432
1632167700000|2021-09-20 19:55:00|2179.5|2179.2|2179.7|2179.4|2180.1|2179.8|2179.5|2179.2|338
1632167710000|2021-09-20 19:55:10|2179.8|2179.5|2180.1|2179.8|2180.8|2180.5|2179.8|2179.5|219
1632167720000|2021-09-20 19:55:20|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180|2179.7|120
1632167730000|2021-09-20 19:55:30|2180.3|2180|2180.7|2180.4|2181|2180.7|2180.2|2179.9|124
1632167740000|2021-09-20 19:55:40|2180.5|2180.2|2181.2|2180.9|2181.4|2181.1|2180.5|2180.2|219
1632167750000|2021-09-20 19:55:50|2181.1|2180.8|2180.7|2180.4|2181.3|2181|2180.7|2180.4|109
1632167760000|2021-09-20 19:56:00|2180.6|2180.3|2181.4|2181.1|2181.6|2181.3|2180.2|2179.9|218
1632167770000|2021-09-20 19:56:10|2181.5|2181.2|2181.1|2180.8|2181.5|2181.2|2181|2180.7|119
1632167780000|2021-09-20 19:56:20|2181|2180.7|2181.2|2180.9|2181.3|2181|2180.7|2180.4|132
1632167790000|2021-09-20 19:56:30|2181.1|2180.8|2181.4|2181.1|2181.5|2181.2|2181.1|2180.8|114
1632167800000|2021-09-20 19:56:40|2181.5|2181.2|2181.9|2181.6|2181.9|2181.6|2181.4|2181.1|179
1632167810000|2021-09-20 19:56:50|2182|2181.7|2182.2|2181.9|2182.3|2182|2182|2181.7|250
1632167820000|2021-09-20 19:57:00|2182.1|2181.8|2183|2182.7|2183.1|2182.8|2182|2181.7|486
1632167830000|2021-09-20 19:57:10|2183.1|2182.8|2183.9|2183.6|2183.9|2183.6|2183.1|2182.8|228
1632167840000|2021-09-20 19:57:20|2183.8|2183.5|2184.1|2183.8|2184.3|2184|2183.8|2183.5|258
1632167850000|2021-09-20 19:57:30|2184.2|2183.9|2184.2|2183.9|2184.5|2184.2|2184.1|2183.8|147
1632167860000|2021-09-20 19:57:40|2184.1|2183.8|2183.8|2183.5|2184.2|2183.9|2183.6|2183.3|194
1632167870000|2021-09-20 19:57:50|2183.7|2183.4|2184|2183.7|2184|2183.7|2183.5|2183.2|216
1632167880000|2021-09-20 19:58:00|2184.1|2183.8|2184.9|2184.6|2185|2184.7|2184.1|2183.8|749
1632167890000|2021-09-20 19:58:10|2185|2184.7|2185.4|2185.1|2185.5|2185.2|2184.6|2184.3|546
1632167900000|2021-09-20 19:58:20|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.2|2184.9|318
1632167910000|2021-09-20 19:58:30|2185.4|2185.1|2185.6|2185.3|2185.7|2185.4|2185.3|2185|498
1632167920000|2021-09-20 19:58:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|481
1632167930000|2021-09-20 19:58:50|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|565
1632167940000|2021-09-20 19:59:00|2185.5|2185.2|2185.2|2184.9|2185.6|2185.3|2184.9|2184.6|589
1632167950000|2021-09-20 19:59:10|2185.1|2184.8|2185.3|2185|2185.4|2185.1|2185.1|2184.8|791
1632167960000|2021-09-20 19:59:20|2185.1|2184.8|2184.9|2184.6|2185.2|2184.9|2184.7|2184.4|805
1632167970000|2021-09-20 19:59:30|2184.7|2184.4|2184.7|2184.4|2185|2184.7|2184.6|2184.3|892
1632167980000|2021-09-20 19:59:40|2184.8|2184.5|2184.9|2184.6|2185.2|2184.9|2184.8|2184.5|925
1632167990000|2021-09-20 19:59:50|2184.8|2184.5|2182.9|2182.6|2184.8|2184.5|2181.9|2181.6|2775
1632168000000|2021-09-20 20:00:00|2183.1|2182.8|2182.9|2182.6|2184.7|2184.4|2182.8|2182.5|1082
1632168010000|2021-09-20 20:00:10|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.2|2181.9|377
1632168020000|2021-09-20 20:00:20|2183|2182.7|2183.8|2183.5|2183.9|2183.6|2182.6|2182.3|262
1632168030000|2021-09-20 20:00:30|2183.9|2183.6|2185|2184.7|2185|2184.7|2183.9|2183.6|269
1632168040000|2021-09-20 20:00:40|2184.7|2184.4|2183.4|2183.1|2184.9|2184.6|2183.4|2183.1|196
1632168050000|2021-09-20 20:00:50|2183.3|2183|2183.9|2183.6|2184.4|2184.1|2183.3|2183|288
1632168060000|2021-09-20 20:01:00|2184.3|2184|2183.7|2183.4|2184.4|2184.1|2183.5|2183.2|168
1632168070000|2021-09-20 20:01:10|2183.6|2183.3|2183.6|2183.3|2184.1|2183.8|2183.3|2183|116
1632168080000|2021-09-20 20:01:20|2183.7|2183.4|2184.1|2183.8|2184.2|2183.9|2183.6|2183.3|85
1632168090000|2021-09-20 20:01:30|2183.9|2183.6|2183.7|2183.4|2184|2183.7|2183.5|2183.2|89
1632168100000|2021-09-20 20:01:40|2183.6|2183.3|2184.4|2184.1|2184.4|2184.1|2183.3|2183|95
1632168110000|2021-09-20 20:01:50|2184.5|2184.2|2184.1|2183.8|2184.5|2184.2|2183.8|2183.5|133
1632168120000|2021-09-20 20:02:00|2183.7|2183.4|2183.6|2183.3|2183.9|2183.6|2183.5|2183.2|69
1632168130000|2021-09-20 20:02:10|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183|2182.7|99
1632168140000|2021-09-20 20:02:20|2183.4|2183.1|2183.2|2182.9|2183.7|2183.4|2183.2|2182.9|58
1632168150000|2021-09-20 20:02:30|2183.4|2183.1|2183.2|2182.9|2183.6|2183.3|2183.1|2182.8|78
1632168160000|2021-09-20 20:02:40|2183.3|2183|2183.2|2182.9|2183.3|2183|2183|2182.7|36
1632168170000|2021-09-20 20:02:50|2183.3|2183|2183|2182.7|2183.3|2183|2182.9|2182.6|39
1632168180000|2021-09-20 20:03:00|2182.9|2182.6|2183.5|2183.2|2183.5|2183.2|2182.9|2182.6|64
1632168190000|2021-09-20 20:03:10|2183.7|2183.4|2184|2183.7|2184|2183.7|2183.6|2183.3|43
1632168200000|2021-09-20 20:03:20|2183.9|2183.6|2183.4|2183.1|2184|2183.7|2183.4|2183.1|39
1632168210000|2021-09-20 20:03:30|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.1|2182.8|35
1632168220000|2021-09-20 20:03:40|2183.3|2183|2183.1|2182.8|2183.3|2183|2183.1|2182.8|26
1632168230000|2021-09-20 20:03:50|2183|2182.7|2183.5|2183.2|2183.6|2183.3|2183|2182.7|53
1632168240000|2021-09-20 20:04:00|2183.4|2183.1|2183.7|2183.4|2183.8|2183.5|2183.4|2183.1|53
1632168250000|2021-09-20 20:04:10|2183.8|2183.5|2183.4|2183.1|2183.9|2183.6|2183.2|2182.9|62
1632168260000|2021-09-20 20:04:20|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|17
1632168270000|2021-09-20 20:04:30|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|18
1632168280000|2021-09-20 20:04:40|2183.5|2183.2|2183.4|2183.1|2183.6|2183.3|2183.3|2183|30
1632168290000|2021-09-20 20:04:50|2183.5|2183.2|2182.9|2182.6|2183.6|2183.3|2182.9|2182.6|60
1632168300000|2021-09-20 20:05:00|2182.4|2182.1|2182.2|2181.9|2183.1|2182.8|2182.2|2181.9|264
1632168310000|2021-09-20 20:05:10|2182.1|2181.8|2182.1|2181.8|2182.3|2182|2181.9|2181.6|85
1632168320000|2021-09-20 20:05:20|2182.6|2182.3|2182.7|2182.4|2182.9|2182.6|2182.6|2182.3|48
1632168330000|2021-09-20 20:05:30|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.2|2181.9|69
1632168340000|2021-09-20 20:05:40|2183|2182.7|2183.2|2182.9|2183.4|2183.1|2183|2182.7|56
1632168350000|2021-09-20 20:05:50|2183|2182.7|2183.2|2182.9|2183.3|2183|2182.9|2182.6|118
1632168360000|2021-09-20 20:06:00|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.4|2182.1|29
1632168370000|2021-09-20 20:06:10|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|19
1632168380000|2021-09-20 20:06:20|2182.3|2182|2182|2181.7|2182.3|2182|2181.8|2181.5|46
1632168390000|2021-09-20 20:06:30|2181.8|2181.5|2181.4|2181.1|2181.8|2181.5|2181.4|2181.1|36
1632168400000|2021-09-20 20:06:40|2181.3|2181|2181.7|2181.4|2181.7|2181.4|2181.1|2180.8|63
1632168410000|2021-09-20 20:06:50|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.5|2181.2|30
1632168420000|2021-09-20 20:07:00|2181.4|2181.1|2180.9|2180.6|2181.5|2181.2|2180.8|2180.5|51
1632168430000|2021-09-20 20:07:10|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|24
1632168440000|2021-09-20 20:07:20|2180.7|2180.4|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|26
1632168450000|2021-09-20 20:07:30|2180.7|2180.4|2179.9|2179.6|2180.7|2180.4|2179.6|2179.3|105
1632168460000|2021-09-20 20:07:40|2179.8|2179.5|2179.8|2179.5|2180|2179.7|2179.7|2179.4|64
1632168470000|2021-09-20 20:07:50|2179.6|2179.3|2179.7|2179.4|2180.1|2179.8|2179.6|2179.3|72
1632168480000|2021-09-20 20:08:00|2180|2179.7|2179.4|2179.1|2180|2179.7|2179.4|2179.1|67
1632168490000|2021-09-20 20:08:10|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.1|2178.8|47
1632168500000|2021-09-20 20:08:20|2179.3|2179|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|43
1632168510000|2021-09-20 20:08:30|2179.2|2178.9|2178.7|2178.4|2179.2|2178.9|2178.7|2178.4|73
1632168520000|2021-09-20 20:08:40|2178.8|2178.5|2178.5|2178.2|2178.8|2178.5|2178.5|2178.2|69
1632168530000|2021-09-20 20:08:50|2178.4|2178.1|2177.5|2177.2|2178.4|2178.1|2177.5|2177.2|85
1632168540000|2021-09-20 20:09:00|2177.6|2177.3|2177.9|2177.6|2178.3|2178|2177.6|2177.3|139
1632168550000|2021-09-20 20:09:10|2177.8|2177.5|2177.6|2177.3|2178.1|2177.8|2177.6|2177.3|85
1632168560000|2021-09-20 20:09:20|2177.7|2177.4|2177.3|2177|2177.8|2177.5|2177.3|2177|95
1632168570000|2021-09-20 20:09:30|2177.2|2176.9|2176.8|2176.5|2177.4|2177.1|2176.7|2176.4|159
1632168580000|2021-09-20 20:09:40|2176.9|2176.6|2176.9|2176.6|2177|2176.7|2176.8|2176.5|58
1632168590000|2021-09-20 20:09:50|2177|2176.7|2177.5|2177.2|2177.5|2177.2|2177|2176.7|84
1632168600000|2021-09-20 20:10:00|2177.3|2177|2176|2175.7|2177.4|2177.1|2175.9|2175.6|248
1632168610000|2021-09-20 20:10:10|2176.1|2175.8|2176.5|2176.2|2176.5|2176.2|2175.6|2175.3|109
1632168620000|2021-09-20 20:10:20|2176.7|2176.4|2176.9|2176.6|2176.9|2176.6|2176.1|2175.8|49
1632168630000|2021-09-20 20:10:30|2176.8|2176.5|2176.5|2176.2|2176.8|2176.5|2176.3|2176|52
1632168640000|2021-09-20 20:10:40|2176.4|2176.1|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|23
1632168650000|2021-09-20 20:10:50|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.5|2176.2|31
1632168660000|2021-09-20 20:11:00|2176.4|2176.1|2177.1|2176.8|2177.1|2176.8|2176.4|2176.1|56
1632168670000|2021-09-20 20:11:10|2177.2|2176.9|2176.7|2176.4|2177.5|2177.2|2176.7|2176.4|74
1632168680000|2021-09-20 20:11:20|2177|2176.7|2177|2176.7|2177.1|2176.8|2176.5|2176.2|100
1632168690000|2021-09-20 20:11:30|2177.1|2176.8|2177.4|2177.1|2177.4|2177.1|2177|2176.7|40
1632168700000|2021-09-20 20:11:40|2177.5|2177.2|2177.4|2177.1|2177.5|2177.2|2177.2|2176.9|52
1632168710000|2021-09-20 20:11:50|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2176.6|2176.3|72
1632168720000|2021-09-20 20:12:00|2176.9|2176.6|2176.7|2176.4|2177|2176.7|2176.5|2176.2|28
1632168730000|2021-09-20 20:12:10|2176.8|2176.5|2176.9|2176.6|2177|2176.7|2176.7|2176.4|43
1632168740000|2021-09-20 20:12:20|2176.7|2176.4|2177|2176.7|2177|2176.7|2176.7|2176.4|18
1632168750000|2021-09-20 20:12:30|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2177.1|2176.8|20
1632168760000|2021-09-20 20:12:40|2177.1|2176.8|2177.1|2176.8|2177.4|2177.1|2177|2176.7|44
1632168770000|2021-09-20 20:12:50|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.1|2176.8|15
1632168780000|2021-09-20 20:13:00|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.1|2176.8|61
1632168790000|2021-09-20 20:13:10|2177.7|2177.4|2178.8|2178.5|2179.2|2178.9|2177.7|2177.4|107
1632168800000|2021-09-20 20:13:20|2179.1|2178.8|2179.3|2179|2179.4|2179.1|2179.1|2178.8|89
1632168810000|2021-09-20 20:13:30|2179.4|2179.1|2179.6|2179.3|2180.2|2179.9|2179.3|2179|89
1632168820000|2021-09-20 20:13:40|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.1|2178.8|45
1632168830000|2021-09-20 20:13:50|2179.2|2178.9|2178.9|2178.6|2179.9|2179.6|2178.9|2178.6|75
1632168840000|2021-09-20 20:14:00|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.3|2178|29
1632168850000|2021-09-20 20:14:10|2178.7|2178.4|2178.1|2177.8|2178.7|2178.4|2177.9|2177.6|35
1632168860000|2021-09-20 20:14:20|2178.2|2177.9|2178.4|2178.1|2179|2178.7|2178.2|2177.9|72
1632168870000|2021-09-20 20:14:30|2178.3|2178|2178.2|2177.9|2178.3|2178|2177.4|2177.1|51
1632168880000|2021-09-20 20:14:40|2178.3|2178|2178.2|2177.9|2178.3|2178|2177.7|2177.4|29
1632168890000|2021-09-20 20:14:50|2177.8|2177.5|2178.2|2177.9|2178.3|2178|2177.7|2177.4|46
1632168900000|2021-09-20 20:15:00|2178.3|2178|2178.2|2177.9|2178.3|2178|2177.7|2177.4|27
1632168910000|2021-09-20 20:15:10|2178.1|2177.8|2177.7|2177.4|2178.1|2177.8|2177.7|2177.4|4
1632168920000|2021-09-20 20:15:20|2177.5|2177.2|2177.4|2177.1|2177.5|2177.2|2177.3|2177|6
1632168930000|2021-09-20 20:15:30|2177.6|2177.3|2178|2177.7|2178|2177.7|2177.6|2177.3|5
1632168940000|2021-09-20 20:15:40|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2178.1|2177.8|39
1632168950000|2021-09-20 20:15:50|2177.8|2177.5|2178.2|2177.9|2178.4|2178.1|2177.7|2177.4|17
1632168960000|2021-09-20 20:16:00|2178|2177.7|2178.4|2178.1|2178.4|2178.1|2177.4|2177.1|11
1632168970000|2021-09-20 20:16:10|2178.5|2178.2|2178.4|2178.1|2178.7|2178.4|2178.2|2177.9|5
1632168980000|2021-09-20 20:16:20|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|3
1632168990000|2021-09-20 20:16:30|2178.7|2178.4|2179.3|2179|2179.3|2179|2178.7|2178.4|26
1632169000000|2021-09-20 20:16:40|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.2|2178.9|5
1632169010000|2021-09-20 20:16:50|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.3|2179|7
1632169020000|2021-09-20 20:17:00|2179.4|2179.1|2178.9|2178.6|2179.5|2179.2|2178.9|2178.6|78
1632169030000|2021-09-20 20:17:10|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|7
1632169040000|2021-09-20 20:17:20|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|84
1632169050000|2021-09-20 20:17:30|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2179|2178.7|3
1632169060000|2021-09-20 20:17:40|2179.1|2178.8|2178.7|2178.4|2179.2|2178.9|2178.6|2178.3|88
1632169070000|2021-09-20 20:17:50|2178.6|2178.3|2178.7|2178.4|2178.8|2178.5|2178.6|2178.3|15
1632169080000|2021-09-20 20:18:00|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.5|2178.2|18
1632169090000|2021-09-20 20:18:10|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|25
1632169100000|2021-09-20 20:18:20|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|6
1632169110000|2021-09-20 20:18:30|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|9
1632169120000|2021-09-20 20:18:40|2178.8|2178.5|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|9
1632169130000|2021-09-20 20:18:50|2178.5|2178.2|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|10
1632169140000|2021-09-20 20:19:00|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|7
1632169150000|2021-09-20 20:19:10|2178.4|2178.1|2177.6|2177.3|2178.4|2178.1|2177.4|2177.1|116
1632169160000|2021-09-20 20:19:20|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|2
1632169170000|2021-09-20 20:19:30|2178|2177.7|2178.1|2177.8|2178.3|2178|2178|2177.7|4
1632169180000|2021-09-20 20:19:40|2177.7|2177.4|2178.1|2177.8|2178.1|2177.8|2177.7|2177.4|4
1632169190000|2021-09-20 20:19:50|2178.2|2177.9|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|5
1632169200000|2021-09-20 20:20:00|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.7|2177.4|7
1632169210000|2021-09-20 20:20:10|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|5
1632169220000|2021-09-20 20:20:20|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|0
1632169230000|2021-09-20 20:20:30|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.2|2177.9|5
1632169240000|2021-09-20 20:20:40|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|1
1632169250000|2021-09-20 20:20:50|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|2
1632169260000|2021-09-20 20:21:00|2179.1|2178.8|2179.3|2179|2179.4|2179.1|2179.1|2178.8|9
1632169270000|2021-09-20 20:21:10|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|2
1632169280000|2021-09-20 20:21:20|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|4
1632169290000|2021-09-20 20:21:30|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|8
1632169300000|2021-09-20 20:21:40|2178.6|2178.3|2178.7|2178.4|2178.8|2178.5|2178.6|2178.3|6
1632169310000|2021-09-20 20:21:50|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.6|2178.3|5
1632169320000|2021-09-20 20:22:00|2178.9|2178.6|2178.7|2178.4|2179|2178.7|2178.6|2178.3|5
1632169330000|2021-09-20 20:22:10|2178.4|2178.1|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|3
1632169340000|2021-09-20 20:22:20|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178.5|2178.2|2
1632169350000|2021-09-20 20:22:30|||||||||1
1632169360000|2021-09-20 20:22:40|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|4
1632169370000|2021-09-20 20:22:50|2179|2178.7|2179.4|2179.1|2179.4|2179.1|2179|2178.7|3
1632169380000|2021-09-20 20:23:00|2179.3|2179|2178.9|2178.6|2179.3|2179|2178.9|2178.6|8
1632169390000|2021-09-20 20:23:10|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2
1632169400000|2021-09-20 20:23:20|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|2
1632169410000|2021-09-20 20:23:30|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2178.9|2178.6|2
1632169420000|2021-09-20 20:23:40|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|22
1632169430000|2021-09-20 20:23:50|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|3
1632169440000|2021-09-20 20:24:00|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|3
1632169450000|2021-09-20 20:24:10|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.3|2179|2
1632169460000|2021-09-20 20:24:20|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2
1632169470000|2021-09-20 20:24:30|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|4
1632169480000|2021-09-20 20:24:40|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|2
1632169490000|2021-09-20 20:24:50|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.3|2179|2
1632169500000|2021-09-20 20:25:00|2179.3|2179|2179.1|2178.8|2179.3|2179|2179|2178.7|3
1632169510000|2021-09-20 20:25:10|2179|2178.7|2179|2178.7|2179|2178.7|2178.9|2178.6|5
1632169520000|2021-09-20 20:25:20|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|1
1632169530000|2021-09-20 20:25:30|2179.3|2179|2179.3|2179|2179.3|2179|2179.2|2178.9|2
1632169540000|2021-09-20 20:25:40|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.1|2178.8|4
1632169550000|2021-09-20 20:25:50|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|2
1632169560000|2021-09-20 20:26:00|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.6|2178.3|12
1632169570000|2021-09-20 20:26:10|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|4
1632169580000|2021-09-20 20:26:20|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|1
1632169590000|2021-09-20 20:26:30|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.2|2177.9|7
1632169600000|2021-09-20 20:26:40|2178.5|2178.2|2178.6|2178.3|2178.8|2178.5|2178.5|2178.2|5
1632169610000|2021-09-20 20:26:50|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|0
1632169620000|2021-09-20 20:27:00|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|2
1632169630000|2021-09-20 20:27:10|2178.2|2177.9|2178.6|2178.3|2178.6|2178.3|2178.2|2177.9|6
1632169640000|2021-09-20 20:27:20|2178.7|2178.4|2178.1|2177.8|2178.7|2178.4|2178.1|2177.8|2
1632169650000|2021-09-20 20:27:30|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|4
1632169660000|2021-09-20 20:27:40|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178|2177.7|7
1632169670000|2021-09-20 20:27:50|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|1
1632169680000|2021-09-20 20:28:00|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.1|2177.8|4
1632169690000|2021-09-20 20:28:10|2178.1|2177.8|2178.5|2178.2|2178.6|2178.3|2178.1|2177.8|6
1632169700000|2021-09-20 20:28:20|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|4
1632169710000|2021-09-20 20:28:30|2178.7|2178.4|2179|2178.7|2179.1|2178.8|2178.7|2178.4|6
1632169720000|2021-09-20 20:28:40|2178.8|2178.5|2178.3|2178|2178.9|2178.6|2178.1|2177.8|35
1632169730000|2021-09-20 20:28:50|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|3
1632169740000|2021-09-20 20:29:00|2178.9|2178.6|2179|2178.7|2179|2178.7|2178.9|2178.6|35
1632169750000|2021-09-20 20:29:10|2178.9|2178.6|2178.6|2178.3|2178.9|2178.6|2178.6|2178.3|8
1632169760000|2021-09-20 20:29:20|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|11
1632169770000|2021-09-20 20:29:30|2178.9|2178.6|2179.6|2179.3|2179.6|2179.3|2178.9|2178.6|12
1632169780000|2021-09-20 20:29:40|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|4
1632169790000|2021-09-20 20:29:50|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.2|2178.9|10
1632169800000|2021-09-20 20:30:00|2179.4|2179.1|2179.8|2179.5|2180|2179.7|2179.4|2179.1|28
1632169810000|2021-09-20 20:30:10|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|1
1632169820000|2021-09-20 20:30:20|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|5
1632169830000|2021-09-20 20:30:30|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|3
1632169840000|2021-09-20 20:30:40|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180|2179.7|24
1632169850000|2021-09-20 20:30:50|2180.1|2179.8|2180.3|2180|2180.3|2180|2180.1|2179.8|2
1632169860000|2021-09-20 20:31:00|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|18
1632169870000|2021-09-20 20:31:10|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|3
1632169880000|2021-09-20 20:31:20|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|15
1632169890000|2021-09-20 20:31:30|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|5
1632169900000|2021-09-20 20:31:40|2180.7|2180.4|2180.7|2180.4|2180.9|2180.6|2180.6|2180.3|29
1632169910000|2021-09-20 20:31:50|2180.8|2180.5|2181.1|2180.8|2181.2|2180.9|2180.8|2180.5|40
1632169920000|2021-09-20 20:32:00|2181|2180.7|2181.4|2181.1|2181.5|2181.2|2181|2180.7|43
1632169930000|2021-09-20 20:32:10|2181.3|2181|2180.9|2180.6|2181.3|2181|2180.9|2180.6|41
1632169940000|2021-09-20 20:32:20|2180.7|2180.4|2181.1|2180.8|2181.1|2180.8|2180.7|2180.4|11
1632169960000|2021-09-20 20:32:40|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|0
1632169970000|2021-09-20 20:32:50|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2181|2180.7|2
1632169980000|2021-09-20 20:33:00|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2181|2180.7|1
1632169990000|2021-09-20 20:33:10|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|7
1632170000000|2021-09-20 20:33:20|2180.7|2180.4|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|3
1632170010000|2021-09-20 20:33:30|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|2
1632170030000|2021-09-20 20:33:50|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2
1632170040000|2021-09-20 20:34:00|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2
1632170050000|2021-09-20 20:34:10|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|0
1632170060000|2021-09-20 20:34:20|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|0
1632170070000|2021-09-20 20:34:30|2180.6|2180.3|2180|2179.7|2180.6|2180.3|2179.9|2179.6|17
1632170080000|2021-09-20 20:34:40|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|1
1632170090000|2021-09-20 20:34:50|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.8|2179.5|1
1632170100000|2021-09-20 20:35:00|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180|2179.7|5
1632170110000|2021-09-20 20:35:10|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|0
1632170120000|2021-09-20 20:35:20|2180.3|2180|2180|2179.7|2180.3|2180|2180|2179.7|0
1632170130000|2021-09-20 20:35:30|2179.9|2179.6|2179.2|2178.9|2179.9|2179.6|2179|2178.7|4
1632170140000|2021-09-20 20:35:40|2179.4|2179.1|2179.6|2179.3|2179.7|2179.4|2179.4|2179.1|0
1632170150000|2021-09-20 20:35:50|2179.5|2179.2|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|2
1632170160000|2021-09-20 20:36:00|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|3
1632170170000|2021-09-20 20:36:10|2179.5|2179.2|2178.8|2178.5|2179.5|2179.2|2178.7|2178.4|2
1632170180000|2021-09-20 20:36:20|2178.9|2178.6|2178.8|2178.5|2178.9|2178.6|2178.7|2178.4|1
1632170190000|2021-09-20 20:36:30|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|0
1632170200000|2021-09-20 20:36:40|2178.9|2178.6|2179.1|2178.8|2179.2|2178.9|2178.9|2178.6|0
1632170210000|2021-09-20 20:36:50|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|4
1632170220000|2021-09-20 20:37:00|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|1
1632170230000|2021-09-20 20:37:10|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|1
1632170240000|2021-09-20 20:37:20|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178.3|2178|3
1632170250000|2021-09-20 20:37:30|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|1
1632170260000|2021-09-20 20:37:40|2178.6|2178.3|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|2
1632170270000|2021-09-20 20:37:50|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|1
1632170280000|2021-09-20 20:38:00|||||||||1
1632170310000|2021-09-20 20:38:30|2178.9|2178.6|2179.4|2179.1|2179.4|2179.1|2178.9|2178.6|2
1632170320000|2021-09-20 20:38:40|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.3|2179|2
1632170340000|2021-09-20 20:39:00|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.3|2179|2
1632170350000|2021-09-20 20:39:10|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|8
1632170360000|2021-09-20 20:39:20|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|1
1632170370000|2021-09-20 20:39:30|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|19
1632170380000|2021-09-20 20:39:40|2179.2|2178.9|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|5
1632170390000|2021-09-20 20:39:50|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178.3|2178|79
1632170400000|2021-09-20 20:40:00|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.8|2178.5|26
1632170420000|2021-09-20 20:40:20|||||||||2
1632170430000|2021-09-20 20:40:30|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.2|2178.9|3
1632170440000|2021-09-20 20:40:40|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|1
1632170450000|2021-09-20 20:40:50|2179.5|2179.2|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|8
1632170460000|2021-09-20 20:41:00|2179.9|2179.6|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|6
1632170470000|2021-09-20 20:41:10|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|0
1632170480000|2021-09-20 20:41:20|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|1
1632170490000|2021-09-20 20:41:30|2179.3|2179|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|9
1632170520000|2021-09-20 20:42:00|2179|2178.7|2178.7|2178.4|2179|2178.7|2178.7|2178.4|7
1632170530000|2021-09-20 20:42:10|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|3
1632170540000|2021-09-20 20:42:20|2179.1|2178.8|2179|2178.7|2179.2|2178.9|2179|2178.7|7
1632170550000|2021-09-20 20:42:30|2178.9|2178.6|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|4
1632170560000|2021-09-20 20:42:40|2178.9|2178.6|2179.1|2178.8|2179.1|2178.8|2178.9|2178.6|4
1632170580000|2021-09-20 20:43:00|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.2|2178.9|8
1632170590000|2021-09-20 20:43:10|2179.6|2179.3|2180|2179.7|2180|2179.7|2179.6|2179.3|22
1632170600000|2021-09-20 20:43:20|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.9|2179.6|9
1632170610000|2021-09-20 20:43:30|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|1
1632170630000|2021-09-20 20:43:50|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|0
1632170640000|2021-09-20 20:44:00|2180.2|2179.9|2179.9|2179.6|2180.3|2180|2179.9|2179.6|8
1632170650000|2021-09-20 20:44:10|2180|2179.7|2180|2179.7|2180.1|2179.8|2180|2179.7|1
1632170660000|2021-09-20 20:44:20|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|8
1632170670000|2021-09-20 20:44:30|2180.6|2180.3|2180.1|2179.8|2180.6|2180.3|2180|2179.7|5
1632170680000|2021-09-20 20:44:40|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|2
1632170690000|2021-09-20 20:44:50|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|3
1632170700000|2021-09-20 20:45:00|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|1
1632170710000|2021-09-20 20:45:10|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|2
1632170720000|2021-09-20 20:45:20|2180.8|2180.5|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|1
1632170730000|2021-09-20 20:45:30|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|0
1632170740000|2021-09-20 20:45:40|||||||||1
1632170750000|2021-09-20 20:45:50|2180.6|2180.3|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|5
1632170760000|2021-09-20 20:46:00|2180.7|2180.4|2180.3|2180|2180.7|2180.4|2180.3|2180|2
1632170770000|2021-09-20 20:46:10|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|4
1632170780000|2021-09-20 20:46:20|2180|2179.7|2180|2179.7|2180.1|2179.8|2180|2179.7|2
1632170790000|2021-09-20 20:46:30|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1632170800000|2021-09-20 20:46:40|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|2
1632170810000|2021-09-20 20:46:50|2179.6|2179.3|2179.7|2179.4|2179.8|2179.5|2179.6|2179.3|21
1632170820000|2021-09-20 20:47:00|2179.6|2179.3|2179.4|2179.1|2179.6|2179.3|2179.4|2179.1|22
1632170830000|2021-09-20 20:47:10|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|0
1632170840000|2021-09-20 20:47:20|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.3|2179|3
1632170850000|2021-09-20 20:47:30|2179.4|2179.1|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|5
1632170860000|2021-09-20 20:47:40|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|2
1632170870000|2021-09-20 20:47:50|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|2
1632170880000|2021-09-20 20:48:00|2178.8|2178.5|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|11
1632170890000|2021-09-20 20:48:10|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|3
1632170900000|2021-09-20 20:48:20|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|0
1632170910000|2021-09-20 20:48:30|2179.1|2178.8|2179.3|2179|2179.3|2179|2179.1|2178.8|2
1632170920000|2021-09-20 20:48:40|2179.2|2178.9|2178.8|2178.5|2179.3|2179|2178.8|2178.5|3
1632170930000|2021-09-20 20:48:50|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2
1632170940000|2021-09-20 20:49:00|2178.8|2178.5|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|5
1632170950000|2021-09-20 20:49:10|2178.3|2178|2178.1|2177.8|2178.3|2178|2178.1|2177.8|7
1632170960000|2021-09-20 20:49:20|2178.3|2178|2177.8|2177.5|2178.3|2178|2177.7|2177.4|19
1632170970000|2021-09-20 20:49:30|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|62
1632170980000|2021-09-20 20:49:40|2177.5|2177.2|2177.2|2176.9|2177.6|2177.3|2177.2|2176.9|34
1632170990000|2021-09-20 20:49:50|2177.3|2177|2177.7|2177.4|2178.1|2177.8|2177.3|2177|12
1632171000000|2021-09-20 20:50:00|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.5|2177.2|14
1632171010000|2021-09-20 20:50:10|2177.5|2177.2|2178.1|2177.8|2178.2|2177.9|2177.5|2177.2|5
1632171020000|2021-09-20 20:50:20|2178.2|2177.9|2178.3|2178|2178.3|2178|2178.2|2177.9|2
1632171030000|2021-09-20 20:50:30|2178.2|2177.9|2178.3|2178|2178.3|2178|2178.2|2177.9|3
1632171040000|2021-09-20 20:50:40|2178.2|2177.9|2178.4|2178.1|2178.4|2178.1|2178.2|2177.9|1
1632171050000|2021-09-20 20:50:50|2178.3|2178|2178.9|2178.6|2178.9|2178.6|2178.3|2178|2
1632171060000|2021-09-20 20:51:00|2179|2178.7|2178.7|2178.4|2179|2178.7|2178.7|2178.4|3
1632171070000|2021-09-20 20:51:10|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|0
1632171080000|2021-09-20 20:51:20|2178.6|2178.3|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|7
1632171090000|2021-09-20 20:51:30|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|6
1632171100000|2021-09-20 20:51:40|2179.5|2179.2|2179.1|2178.8|2179.5|2179.2|2179.1|2178.8|1
1632171110000|2021-09-20 20:51:50|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|2
1632171120000|2021-09-20 20:52:00|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|3
1632171130000|2021-09-20 20:52:10|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|5
1632171140000|2021-09-20 20:52:20|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|4
1632171150000|2021-09-20 20:52:30|2178.4|2178.1|2179.2|2178.9|2179.2|2178.9|2178.4|2178.1|4
1632171160000|2021-09-20 20:52:40|2179.1|2178.8|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|0
1632171170000|2021-09-20 20:52:50|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|4
1632171180000|2021-09-20 20:53:00|2179.1|2178.8|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|15
1632171200000|2021-09-20 20:53:20|2179|2178.7|2179|2178.7|2179.5|2179.2|2178.9|2178.6|9
1632171210000|2021-09-20 20:53:30|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|5
1632171220000|2021-09-20 20:53:40|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|1
1632171230000|2021-09-20 20:53:50|2178.6|2178.3|2179.3|2179|2179.3|2179|2178.6|2178.3|14
1632171240000|2021-09-20 20:54:00|2179.4|2179.1|2179.5|2179.2|2179.7|2179.4|2179.1|2178.8|9
1632171250000|2021-09-20 20:54:10|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.3|2179|5
1632171260000|2021-09-20 20:54:20|2179.2|2178.9|2179.5|2179.2|2179.5|2179.2|2179.1|2178.8|9
1632171270000|2021-09-20 20:54:30|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|2
1632171280000|2021-09-20 20:54:40|2179.1|2178.8|2179.8|2179.5|2179.8|2179.5|2179|2178.7|28
1632171290000|2021-09-20 20:54:50|2179.7|2179.4|2179|2178.7|2179.7|2179.4|2179|2178.7|4
1632171300000|2021-09-20 20:55:00|2178.9|2178.6|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|13
1632171310000|2021-09-20 20:55:10|2178.7|2178.4|2179|2178.7|2179|2178.7|2178.7|2178.4|3
1632171320000|2021-09-20 20:55:20|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|2
1632171340000|2021-09-20 20:55:40|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.8|2178.5|13
1632171350000|2021-09-20 20:55:50|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|2
1632171360000|2021-09-20 20:56:00|2179.3|2179|2179.2|2178.9|2179.3|2179|2179|2178.7|2
1632171370000|2021-09-20 20:56:10|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|2
1632171380000|2021-09-20 20:56:20|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.3|2179|5
1632171390000|2021-09-20 20:56:30|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|3
1632171400000|2021-09-20 20:56:40|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|3
1632171410000|2021-09-20 20:56:50|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|1
1632171420000|2021-09-20 20:57:00|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2
1632171430000|2021-09-20 20:57:10|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|3
1632171440000|2021-09-20 20:57:20|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.7|2179.4|2
1632171450000|2021-09-20 20:57:30|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|0
1632171460000|2021-09-20 20:57:40|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|7
1632171470000|2021-09-20 20:57:50|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|0
1632171480000|2021-09-20 20:58:00|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|7
1632171490000|2021-09-20 20:58:10|2179.5|2179.2|2179.7|2179.4|2179.9|2179.6|2179.5|2179.2|7
1632171500000|2021-09-20 20:58:20|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|0
1632171510000|2021-09-20 20:58:30|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.3|2179|2
1632171520000|2021-09-20 20:58:40|2179.4|2179.1|2179.7|2179.4|2179.7|2179.4|2179.4|2179.1|2
1632171530000|2021-09-20 20:58:50|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|0
1632171540000|2021-09-20 20:59:00|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|9
1632171550000|2021-09-20 20:59:10|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|6
1632171560000|2021-09-20 20:59:20|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|14
1632171570000|2021-09-20 20:59:30|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2
1632171580000|2021-09-20 20:59:40|2179.4|2179.1|2179.3|2179|2179.6|2179.3|2179.3|2179|2
1632171590000|2021-09-20 20:59:50|2179.4|2179.1|2179.8|2179|2179.8|2179.1|2179.1|2178.7|33
1632171600000|2021-09-20 21:00:00|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|0
1632171640000|2021-09-20 21:00:40|2179.8|2179|2179.8|2179|2179.8|2179|2179.8|2179|0
1632171650000|2021-09-20 21:00:50|2179.5|2178.7|2179.7|2178.9|2179.7|2178.9|2179.5|2178.7|0
1632171670000|2021-09-20 21:01:10|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632171880000|2021-09-20 21:04:40|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632171910000|2021-09-20 21:05:10|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632172040000|2021-09-20 21:07:20|2179.2|2178.4|2179.2|2178.4|2179.2|2178.4|2179.2|2178.4|0
1632172180000|2021-09-20 21:09:40|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|0
1632172240000|2021-09-20 21:10:40|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|0
1632172250000|2021-09-20 21:10:50|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632172380000|2021-09-20 21:13:00|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|0
1632172420000|2021-09-20 21:13:40|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632172450000|2021-09-20 21:14:10|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632172470000|2021-09-20 21:14:30|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|0
1632172510000|2021-09-20 21:15:10|2179.8|2179|2179.8|2179|2179.8|2179|2179.8|2179|0
1632172590000|2021-09-20 21:16:30|2179.9|2179.1|2179.9|2179.1|2179.9|2179.1|2179.9|2179.1|0
1632172650000|2021-09-20 21:17:30|2180|2179.2|2180|2179.2|2180|2179.2|2180|2179.2|0
1632172780000|2021-09-20 21:19:40|2180.1|2179.3|2180.1|2179.3|2180.1|2179.3|2180.1|2179.3|0
1632172810000|2021-09-20 21:20:10|2180.2|2179.4|2180.2|2179.4|2180.2|2179.4|2180.2|2179.4|0
1632172970000|2021-09-20 21:22:50|2180.1|2179.3|2180.1|2179.3|2180.1|2179.3|2180.1|2179.3|0
1632173000000|2021-09-20 21:23:20|2180.2|2179.4|2180.2|2179.4|2180.2|2179.4|2180.2|2179.4|0
1632173030000|2021-09-20 21:23:50|2180.1|2179.3|2180.1|2179.3|2180.1|2179.3|2180.1|2179.3|0
1632173040000|2021-09-20 21:24:00|2180.2|2179.4|2180.1|2179.3|2180.2|2179.4|2180.1|2179.3|0
1632173070000|2021-09-20 21:24:30|2180.2|2179.4|2180.1|2179.3|2180.2|2179.4|2180.1|2179.3|0
1632173100000|2021-09-20 21:25:00|2180.2|2179.4|2180.2|2179.4|2180.2|2179.4|2180.2|2179.4|0
1632173120000|2021-09-20 21:25:20|2180.1|2179.3|2180.1|2179.3|2180.1|2179.3|2180.1|2179.3|0
1632173130000|2021-09-20 21:25:30|2180|2179.2|2180|2179.2|2180|2179.2|2180|2179.2|0
1632173140000|2021-09-20 21:25:40|2179.9|2179.1|2179.9|2179.1|2179.9|2179.1|2179.9|2179.1|0
1632173170000|2021-09-20 21:26:10|2179.8|2179|2179.9|2179.1|2179.9|2179.1|2179.8|2179|0
1632173180000|2021-09-20 21:26:20|2180|2179.2|2179.9|2179.1|2180|2179.2|2179.9|2179.1|0
1632173200000|2021-09-20 21:26:40|2179.8|2179|2179.8|2179|2179.8|2179|2179.8|2179|0
1632173230000|2021-09-20 21:27:10|2179.7|2178.9|2179.8|2179|2179.8|2179|2179.7|2178.9|0
1632173250000|2021-09-20 21:27:30|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|0
1632173260000|2021-09-20 21:27:40|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632173280000|2021-09-20 21:28:00|2179.7|2178.9|2179.6|2178.8|2179.7|2178.9|2179.6|2178.8|0
1632173290000|2021-09-20 21:28:10|2179.7|2178.9|2179.6|2178.8|2179.7|2178.9|2179.6|2178.8|0
1632173320000|2021-09-20 21:28:40|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|0
1632173400000|2021-09-20 21:30:00|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632173410000|2021-09-20 21:30:10|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632173420000|2021-09-20 21:30:20|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632173440000|2021-09-20 21:30:40|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|2179.7|2178.9|0
1632173460000|2021-09-20 21:31:00|2179.6|2178.8|2179.5|2178.7|2179.6|2178.8|2179.5|2178.7|0
1632173470000|2021-09-20 21:31:10|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632173490000|2021-09-20 21:31:30|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632173500000|2021-09-20 21:31:40|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632173530000|2021-09-20 21:32:10|2179.5|2178.7|2179.4|2178.6|2179.5|2178.7|2179.4|2178.6|0
1632173540000|2021-09-20 21:32:20|2179.5|2178.7|2179.6|2178.8|2179.6|2178.8|2179.5|2178.7|0
1632173630000|2021-09-20 21:33:50|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632173660000|2021-09-20 21:34:20|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632173710000|2021-09-20 21:35:10|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632173800000|2021-09-20 21:36:40|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632173830000|2021-09-20 21:37:10|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632173920000|2021-09-20 21:38:40|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|0
1632173960000|2021-09-20 21:39:20|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|0
1632173980000|2021-09-20 21:39:40|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|0
1632174050000|2021-09-20 21:40:50|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632174120000|2021-09-20 21:42:00|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632174230000|2021-09-20 21:43:50|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632174260000|2021-09-20 21:44:20|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632174280000|2021-09-20 21:44:40|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632174290000|2021-09-20 21:44:50|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.5|2178.7|0
1632174300000|2021-09-20 21:45:00|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632174370000|2021-09-20 21:46:10|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632174400000|2021-09-20 21:46:40|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632174670000|2021-09-20 21:51:10|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|2179.6|2178.8|0
1632174680000|2021-09-20 21:51:20|2179.4|2178.6|2179.6|2178.8|2179.6|2178.8|2179.4|2178.6|0
1632174690000|2021-09-20 21:51:30|2179.5|2178.7|2179.6|2178.8|2179.6|2178.8|2179.4|2178.6|0
1632174820000|2021-09-20 21:53:40|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632174940000|2021-09-20 21:55:40|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|0
1632174960000|2021-09-20 21:56:00|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|2179.5|2178.7|0
1632174970000|2021-09-20 21:56:10|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|0
1632174980000|2021-09-20 21:56:20|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|0
1632175010000|2021-09-20 21:56:50|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|0
1632175080000|2021-09-20 21:58:00|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|0
1632175100000|2021-09-20 21:58:20|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|2179.4|2178.6|0
1632175160000|2021-09-20 21:59:20|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|2179.3|2178.5|0
1632175170000|2021-09-20 21:59:30|2179.1|2178.3|2179.1|2178.3|2179.1|2178.3|2179.1|2178.3|0
1632175180000|2021-09-20 21:59:40|2179.2|2178.4|2179.1|2178.3|2179.2|2178.4|2179.1|2178.3|0
1632175200000|2021-09-20 22:00:00|2178.9|2178.1|2181.7|2181.4|2181.7|2181.4|2178.9|2178.1|22
1632175210000|2021-09-20 22:00:10|2181.4|2181.1|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|5
1632175220000|2021-09-20 22:00:20|2181.4|2181.1|2181.9|2181.6|2182.1|2181.8|2181.4|2181.1|20
1632175230000|2021-09-20 22:00:30|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.8|2181.5|9
1632175240000|2021-09-20 22:00:40|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|3
1632175250000|2021-09-20 22:00:50|2181.8|2181.5|2181.4|2181.1|2181.8|2181.5|2181.4|2181.1|10
1632175260000|2021-09-20 22:01:00|2181.2|2180.9|2181.8|2181.5|2182|2181.7|2181.2|2180.9|11
1632175270000|2021-09-20 22:01:10|2182|2181.7|2182.2|2181.9|2182.2|2181.9|2182|2181.7|3
1632175280000|2021-09-20 22:01:20|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|1
1632175290000|2021-09-20 22:01:30|2182|2181.7|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|2
1632175300000|2021-09-20 22:01:40|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|2
1632175310000|2021-09-20 22:01:50|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.8|2181.5|21
1632175320000|2021-09-20 22:02:00|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|5
1632175330000|2021-09-20 22:02:10|||||||||1
1632175340000|2021-09-20 22:02:20|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|0
1632175350000|2021-09-20 22:02:30|2181.5|2181.2|2181.7|2181.4|2181.7|2181.4|2181.5|2181.2|1
1632175360000|2021-09-20 22:02:40|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|0
1632175370000|2021-09-20 22:02:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2
1632175380000|2021-09-20 22:03:00|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|26
1632175390000|2021-09-20 22:03:10|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|0
1632175400000|2021-09-20 22:03:20|2181.9|2181.6|2181.7|2181.4|2181.9|2181.6|2181.6|2181.3|10
1632175410000|2021-09-20 22:03:30|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|1
1632175420000|2021-09-20 22:03:40|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|4
1632175450000|2021-09-20 22:04:10|2181.9|2181.6|2181.6|2181.3|2181.9|2181.6|2181.6|2181.3|6
1632175460000|2021-09-20 22:04:20|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.3|2181|5
1632175470000|2021-09-20 22:04:30|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|0
1632175480000|2021-09-20 22:04:40|2181.3|2181|2180.7|2180.4|2181.3|2181|2180.6|2180.3|4
1632175490000|2021-09-20 22:04:50|2180.6|2180.3|2181.2|2180.9|2181.2|2180.9|2180.6|2180.3|1
1632175500000|2021-09-20 22:05:00|2181.1|2180.8|2180.7|2180.4|2181.1|2180.8|2180.7|2180.4|1
1632175520000|2021-09-20 22:05:20|2180.8|2180.5|2181.2|2180.9|2181.2|2180.9|2180.8|2180.5|2
1632175530000|2021-09-20 22:05:30|2181.3|2181|2181.1|2180.8|2181.3|2181|2180.9|2180.6|11
1632175540000|2021-09-20 22:05:40|2181.3|2181|2180.7|2180.4|2181.3|2181|2180.7|2180.4|2
1632175550000|2021-09-20 22:05:50|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|3
1632175560000|2021-09-20 22:06:00|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.3|2181|3
1632175570000|2021-09-20 22:06:10|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|0
1632175580000|2021-09-20 22:06:20|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|3
1632175600000|2021-09-20 22:06:40|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|4
1632175620000|2021-09-20 22:07:00|2180.9|2180.6|2181.7|2181.4|2181.7|2181.4|2180.9|2180.6|10
1632175630000|2021-09-20 22:07:10|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|7
1632175640000|2021-09-20 22:07:20|2181.4|2181.1|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|2
1632175650000|2021-09-20 22:07:30|2181.2|2180.9|2181.4|2181.1|2181.4|2181.1|2181.2|2180.9|3
1632175660000|2021-09-20 22:07:40|2181.5|2181.2|2181.4|2181.1|2181.6|2181.3|2181.4|2181.1|9
1632175670000|2021-09-20 22:07:50|2181.5|2181.2|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|1
1632175680000|2021-09-20 22:08:00|||||||||1
1632175690000|2021-09-20 22:08:10|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|4
1632175700000|2021-09-20 22:08:20|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|0
1632175710000|2021-09-20 22:08:30|2181.4|2181.1|2181.8|2181.5|2181.8|2181.5|2181.4|2181.1|3
1632175720000|2021-09-20 22:08:40|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.5|2181.2|7
1632175730000|2021-09-20 22:08:50|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|1
1632175740000|2021-09-20 22:09:00|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|0
1632175750000|2021-09-20 22:09:10|2181.6|2181.3|2181.8|2181.5|2182|2181.7|2181.6|2181.3|5
1632175760000|2021-09-20 22:09:20|2181.9|2181.6|2181.7|2181.4|2182|2181.7|2181.7|2181.4|3
1632175780000|2021-09-20 22:09:40|2181.8|2181.5|2182.4|2182.1|2182.4|2182.1|2181.8|2181.5|15
1632175790000|2021-09-20 22:09:50|2182.3|2182|2182.3|2182|2182.6|2182.3|2182.3|2182|10
1632175810000|2021-09-20 22:10:10|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2182|2181.7|2
1632175820000|2021-09-20 22:10:20|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.2|2181.9|1
1632175830000|2021-09-20 22:10:30|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|0
1632175850000|2021-09-20 22:10:50|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|1
1632175860000|2021-09-20 22:11:00|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|1
1632175870000|2021-09-20 22:11:10|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|0
1632175880000|2021-09-20 22:11:20|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|0
1632175890000|2021-09-20 22:11:30|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|0
1632175900000|2021-09-20 22:11:40|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|2
1632175910000|2021-09-20 22:11:50|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|0
1632175920000|2021-09-20 22:12:00|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|0
1632175940000|2021-09-20 22:12:20|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|1
1632175950000|2021-09-20 22:12:30|||||||||1
1632175990000|2021-09-20 22:13:10|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.1|2181.8|4
1632176000000|2021-09-20 22:13:20|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|2
1632176010000|2021-09-20 22:13:30|||||||||1
1632176030000|2021-09-20 22:13:50|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|2
1632176040000|2021-09-20 22:14:00|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|11
1632176050000|2021-09-20 22:14:10|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.5|2182.2|4
1632176060000|2021-09-20 22:14:20|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|2
1632176070000|2021-09-20 22:14:30|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|2
1632176080000|2021-09-20 22:14:40|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|0
1632176090000|2021-09-20 22:14:50|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|0
1632176100000|2021-09-20 22:15:00|2182.6|2182.3|2182.9|2182.6|2183|2182.7|2182.6|2182.3|2
1632176110000|2021-09-20 22:15:10|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.7|2182.4|6
1632176120000|2021-09-20 22:15:20|2182.9|2182.6|2182.6|2182.3|2182.9|2182.6|2182.6|2182.3|1
1632176140000|2021-09-20 22:15:40|||||||||1
1632176150000|2021-09-20 22:15:50|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|0
1632176160000|2021-09-20 22:16:00|2182.4|2182.1|2182.9|2182.6|2182.9|2182.6|2182.4|2182.1|1
1632176170000|2021-09-20 22:16:10|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.8|2182.5|9
1632176180000|2021-09-20 22:16:20|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|3
1632176190000|2021-09-20 22:16:30|||||||||3
1632176200000|2021-09-20 22:16:40|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|6
1632176210000|2021-09-20 22:16:50|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|2
1632176220000|2021-09-20 22:17:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|0
1632176240000|2021-09-20 22:17:20|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1632176250000|2021-09-20 22:17:30|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1632176260000|2021-09-20 22:17:40|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|2
1632176270000|2021-09-20 22:17:50|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|4
1632176280000|2021-09-20 22:18:00|2183.3|2183|2183.1|2182.8|2183.3|2183|2183.1|2182.8|0
1632176290000|2021-09-20 22:18:10|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|0
1632176300000|2021-09-20 22:18:20|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|1
1632176330000|2021-09-20 22:18:50|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|1
1632176340000|2021-09-20 22:19:00|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1632176350000|2021-09-20 22:19:10|2183.1|2182.8|2183.3|2183|2183.3|2183|2183.1|2182.8|3
1632176360000|2021-09-20 22:19:20|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1632176370000|2021-09-20 22:19:30|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|0
1632176420000|2021-09-20 22:20:20|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|2
1632176440000|2021-09-20 22:20:40|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|2
1632176460000|2021-09-20 22:21:00|2182.7|2182.4|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|0
1632176480000|2021-09-20 22:21:20|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|1
1632176490000|2021-09-20 22:21:30|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|0
1632176500000|2021-09-20 22:21:40|||||||||1
1632176510000|2021-09-20 22:21:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|3
1632176520000|2021-09-20 22:22:00|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.3|2182|2
1632176530000|2021-09-20 22:22:10|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|2
1632176550000|2021-09-20 22:22:30|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|6
1632176560000|2021-09-20 22:22:40|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|6
1632176570000|2021-09-20 22:22:50|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|4
1632176580000|2021-09-20 22:23:00|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1632176590000|2021-09-20 22:23:10|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.8|2182.5|5
1632176620000|2021-09-20 22:23:40|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|14
1632176630000|2021-09-20 22:23:50|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.9|2182.6|16
1632176640000|2021-09-20 22:24:00|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|9
1632176650000|2021-09-20 22:24:10|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|15
1632176660000|2021-09-20 22:24:20|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|12
1632176670000|2021-09-20 22:24:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1632176680000|2021-09-20 22:24:40|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1632176690000|2021-09-20 22:24:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632176700000|2021-09-20 22:25:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|9
1632176710000|2021-09-20 22:25:10|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|21
1632176720000|2021-09-20 22:25:20|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1632176740000|2021-09-20 22:25:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1632176750000|2021-09-20 22:25:50|||||||||1
1632176760000|2021-09-20 22:26:00|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|0
1632176770000|2021-09-20 22:26:10|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|0
1632176780000|2021-09-20 22:26:20|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2
1632176790000|2021-09-20 22:26:30|2183|2182.7|2183.1|2182.8|2183.2|2182.9|2183|2182.7|12
1632176800000|2021-09-20 22:26:40|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|0
1632176810000|2021-09-20 22:26:50|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|0
1632176820000|2021-09-20 22:27:00|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|23
1632176830000|2021-09-20 22:27:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632176840000|2021-09-20 22:27:20|2183.6|2183.3|2183.2|2182.9|2183.6|2183.3|2183.2|2182.9|3
1632176870000|2021-09-20 22:27:50|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1632176880000|2021-09-20 22:28:00|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|1
1632176890000|2021-09-20 22:28:10|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|8
1632176900000|2021-09-20 22:28:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632176910000|2021-09-20 22:28:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|4
1632176920000|2021-09-20 22:28:40|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|4
1632176930000|2021-09-20 22:28:50|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1632176940000|2021-09-20 22:29:00|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|3
1632176950000|2021-09-20 22:29:10|||||||||1
1632176960000|2021-09-20 22:29:20|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|2
1632176970000|2021-09-20 22:29:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1632176980000|2021-09-20 22:29:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1632176990000|2021-09-20 22:29:50|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|2
1632177000000|2021-09-20 22:30:00|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|5
1632177010000|2021-09-20 22:30:10|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1632177020000|2021-09-20 22:30:20|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|2
1632177030000|2021-09-20 22:30:30|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|0
1632177040000|2021-09-20 22:30:40|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|1
1632177050000|2021-09-20 22:30:50|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|7
1632177060000|2021-09-20 22:31:00|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|0
1632177070000|2021-09-20 22:31:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632177080000|2021-09-20 22:31:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|1
1632177100000|2021-09-20 22:31:40|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|0
1632177120000|2021-09-20 22:32:00|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|2
1632177140000|2021-09-20 22:32:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1632177150000|2021-09-20 22:32:30|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|2
1632177160000|2021-09-20 22:32:40|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|10
1632177170000|2021-09-20 22:32:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|5
1632177200000|2021-09-20 22:33:20|||||||||1
1632177210000|2021-09-20 22:33:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1632177230000|2021-09-20 22:33:50|||||||||1
1632177240000|2021-09-20 22:34:00|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632177250000|2021-09-20 22:34:10|||||||||1
1632177260000|2021-09-20 22:34:20|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|3
1632177270000|2021-09-20 22:34:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1632177280000|2021-09-20 22:34:40|||||||||1
1632177300000|2021-09-20 22:35:00|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1632177320000|2021-09-20 22:35:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1632177330000|2021-09-20 22:35:30|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|5
1632177340000|2021-09-20 22:35:40|||||||||1
1632177360000|2021-09-20 22:36:00|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632177370000|2021-09-20 22:36:10|||||||||2
1632177390000|2021-09-20 22:36:30|||||||||1
1632177410000|2021-09-20 22:36:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|8
1632177420000|2021-09-20 22:37:00|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|3
1632177450000|2021-09-20 22:37:30|||||||||1
1632177460000|2021-09-20 22:37:40|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|1
1632177470000|2021-09-20 22:37:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|3
1632177490000|2021-09-20 22:38:10|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|4
1632177510000|2021-09-20 22:38:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1632177520000|2021-09-20 22:38:40|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1632177530000|2021-09-20 22:38:50|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|4
1632177540000|2021-09-20 22:39:00|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|5
1632177560000|2021-09-20 22:39:20|||||||||4
1632177580000|2021-09-20 22:39:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|1
1632177590000|2021-09-20 22:39:50|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|2
1632177600000|2021-09-20 22:40:00|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1632177610000|2021-09-20 22:40:10|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2183|2182.7|0
1632177620000|2021-09-20 22:40:20|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|11
1632177650000|2021-09-20 22:40:50|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|23
1632177660000|2021-09-20 22:41:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|5
1632177670000|2021-09-20 22:41:10|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|7
1632177680000|2021-09-20 22:41:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|0
1632177690000|2021-09-20 22:41:30|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.6|2182.3|9
1632177710000|2021-09-20 22:41:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|3
1632177720000|2021-09-20 22:42:00|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.8|2182.5|1
1632177730000|2021-09-20 22:42:10|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|2
1632177740000|2021-09-20 22:42:20|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|1
1632177750000|2021-09-20 22:42:30|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|2
1632177780000|2021-09-20 22:43:00|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|2
1632177790000|2021-09-20 22:43:10|||||||||1
1632177840000|2021-09-20 22:44:00|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|2
1632177850000|2021-09-20 22:44:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|0
1632177860000|2021-09-20 22:44:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|2
1632177870000|2021-09-20 22:44:30|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|2
1632177880000|2021-09-20 22:44:40|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|0
1632177890000|2021-09-20 22:44:50|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|3
1632177900000|2021-09-20 22:45:00|2182.4|2182.1|2181.9|2181.6|2182.4|2182.1|2181.8|2181.5|14
1632177910000|2021-09-20 22:45:10|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|1
1632177920000|2021-09-20 22:45:20|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|0
1632177930000|2021-09-20 22:45:30|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|3
1632177940000|2021-09-20 22:45:40|2181.5|2181.2|2181.4|2181.1|2181.6|2181.3|2181.4|2181.1|3
1632177950000|2021-09-20 22:45:50|2181.3|2181|2181.5|2181.2|2181.5|2181.2|2181.3|2181|15
1632177960000|2021-09-20 22:46:00|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|4
1632177970000|2021-09-20 22:46:10|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.6|2181.3|10
1632177980000|2021-09-20 22:46:20|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|5
1632177990000|2021-09-20 22:46:30|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.9|2181.6|12
1632178000000|2021-09-20 22:46:40|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2
1632178030000|2021-09-20 22:47:10|2181.7|2181.4|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|1
1632178060000|2021-09-20 22:47:40|||||||||7
1632178070000|2021-09-20 22:47:50|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1632178080000|2021-09-20 22:48:00|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|0
1632178110000|2021-09-20 22:48:30|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|8
1632178120000|2021-09-20 22:48:40|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|2
1632178140000|2021-09-20 22:49:00|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|3
1632178160000|2021-09-20 22:49:20|||||||||7
1632178190000|2021-09-20 22:49:50|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1632178200000|2021-09-20 22:50:00|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|3
1632178210000|2021-09-20 22:50:10|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|0
1632178220000|2021-09-20 22:50:20|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|0
1632178240000|2021-09-20 22:50:40|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|4
1632178250000|2021-09-20 22:50:50|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|0
1632178260000|2021-09-20 22:51:00|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|31
1632178270000|2021-09-20 22:51:10|2181.3|2181|2181.8|2181.5|2181.8|2181.5|2181.3|2181|7
1632178290000|2021-09-20 22:51:30|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|4
1632178300000|2021-09-20 22:51:40|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|15
1632178310000|2021-09-20 22:51:50|||||||||3
1632178320000|2021-09-20 22:52:00|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|11
1632178330000|2021-09-20 22:52:10|2181.9|2181.6|2181.4|2181.1|2181.9|2181.6|2181.4|2181.1|3
1632178340000|2021-09-20 22:52:20|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|1
1632178350000|2021-09-20 22:52:30|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|0
1632178370000|2021-09-20 22:52:50|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|0
1632178390000|2021-09-20 22:53:10|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|0
1632178420000|2021-09-20 22:53:40|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|1
1632178430000|2021-09-20 22:53:50|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|0
1632178450000|2021-09-20 22:54:10|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|1
1632178460000|2021-09-20 22:54:20|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|0
1632178470000|2021-09-20 22:54:30|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.2|2181.9|2
1632178480000|2021-09-20 22:54:40|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|1
1632178490000|2021-09-20 22:54:50|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|17
1632178500000|2021-09-20 22:55:00|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|5
1632178510000|2021-09-20 22:55:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|0
1632178550000|2021-09-20 22:55:50|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|0
1632178560000|2021-09-20 22:56:00|2182.5|2182.2|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|0
1632178570000|2021-09-20 22:56:10|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|6
1632178580000|2021-09-20 22:56:20|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|1
1632178600000|2021-09-20 22:56:40|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|3
1632178630000|2021-09-20 22:57:10|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1632178670000|2021-09-20 22:57:50|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|1
1632178700000|2021-09-20 22:58:20|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|3
1632178750000|2021-09-20 22:59:10|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1632178770000|2021-09-20 22:59:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|0
1632178790000|2021-09-20 22:59:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|8
1632178800000|2021-09-20 23:00:00|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|0
1632178810000|2021-09-20 23:00:10|2182.3|2182|2183.1|2182.8|2183.3|2183|2182.2|2181.9|32
1632178820000|2021-09-20 23:00:20|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1632178830000|2021-09-20 23:00:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.2|2182.9|8
1632178840000|2021-09-20 23:00:40|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|1
1632178850000|2021-09-20 23:00:50|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|0
1632178860000|2021-09-20 23:01:00|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1632178870000|2021-09-20 23:01:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1632178880000|2021-09-20 23:01:20|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|0
1632178890000|2021-09-20 23:01:30|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1632178930000|2021-09-20 23:02:10|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|3
1632178980000|2021-09-20 23:03:00|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|4
1632178990000|2021-09-20 23:03:10|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|13
1632179000000|2021-09-20 23:03:20|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|0
1632179010000|2021-09-20 23:03:30|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2183|2182.7|1
1632179050000|2021-09-20 23:04:10|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|2
1632179060000|2021-09-20 23:04:20|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1632179070000|2021-09-20 23:04:30|2182.8|2182.5|2182.4|2182.1|2182.8|2182.5|2182.4|2182.1|3
1632179080000|2021-09-20 23:04:40|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|1
1632179090000|2021-09-20 23:04:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|0
1632179110000|2021-09-20 23:05:10|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2
1632179120000|2021-09-20 23:05:20|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|1
1632179130000|2021-09-20 23:05:30|2182.1|2181.8|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|1
1632179140000|2021-09-20 23:05:40|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1632179150000|2021-09-20 23:05:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1632179160000|2021-09-20 23:06:00|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|2
1632179170000|2021-09-20 23:06:10|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|0
1632179180000|2021-09-20 23:06:20|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|0
1632179190000|2021-09-20 23:06:30|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|0
1632179200000|2021-09-20 23:06:40|2183|2182.7|2182.6|2182.3|2183|2182.7|2182.6|2182.3|1
1632179220000|2021-09-20 23:07:00|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|0
1632179230000|2021-09-20 23:07:10|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|1
1632179240000|2021-09-20 23:07:20|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|0
1632179250000|2021-09-20 23:07:30|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.3|2182|6
1632179270000|2021-09-20 23:07:50|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|0
1632179290000|2021-09-20 23:08:10|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|0
1632179310000|2021-09-20 23:08:30|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1632179320000|2021-09-20 23:08:40|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|0
1632179330000|2021-09-20 23:08:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|0
1632179340000|2021-09-20 23:09:00|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|2
1632179360000|2021-09-20 23:09:20|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2
1632179370000|2021-09-20 23:09:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2
1632179380000|2021-09-20 23:09:40|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|13
1632179390000|2021-09-20 23:09:50|||||||||2
1632179400000|2021-09-20 23:10:00|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|11
1632179410000|2021-09-20 23:10:10|2182|2181.7|2182.2|2181.9|2182.2|2181.9|2182|2181.7|0
1632179420000|2021-09-20 23:10:20|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|0
1632179440000|2021-09-20 23:10:40|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|6
1632179450000|2021-09-20 23:10:50|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|1
1632179490000|2021-09-20 23:11:30|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|0
1632179510000|2021-09-20 23:11:50|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|0
1632179520000|2021-09-20 23:12:00|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|4
1632179530000|2021-09-20 23:12:10|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.9|2181.6|0
1632179560000|2021-09-20 23:12:40|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|1
1632179570000|2021-09-20 23:12:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2
1632179580000|2021-09-20 23:13:00|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|3
1632179590000|2021-09-20 23:13:10|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.3|2181|0
1632179600000|2021-09-20 23:13:20|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|3
1632179610000|2021-09-20 23:13:30|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|1
1632179620000|2021-09-20 23:13:40|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|0
1632179630000|2021-09-20 23:13:50|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|3
1632179640000|2021-09-20 23:14:00|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|7
1632179650000|2021-09-20 23:14:10|2181.5|2181.2|2181.3|2181|2181.5|2181.2|2181.3|2181|5
1632179670000|2021-09-20 23:14:30|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|3
1632179680000|2021-09-20 23:14:40|2181.8|2181.5|2181.9|2181.6|2182|2181.7|2181.8|2181.5|3
1632179690000|2021-09-20 23:14:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|0
1632179700000|2021-09-20 23:15:00|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.8|2181.5|12
1632179740000|2021-09-20 23:15:40|2181.7|2181.4|2181|2180.7|2181.7|2181.4|2181|2180.7|12
1632179750000|2021-09-20 23:15:50|2180.9|2180.6|2181|2180.7|2181.1|2180.8|2180.9|2180.6|4
1632179760000|2021-09-20 23:16:00|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.7|2180.4|2
1632179770000|2021-09-20 23:16:10|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181|2180.7|0
1632179790000|2021-09-20 23:16:30|2181|2180.7|2181|2180.7|2181.1|2180.8|2181|2180.7|1
1632179800000|2021-09-20 23:16:40|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|7
1632179810000|2021-09-20 23:16:50|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|0
1632179820000|2021-09-20 23:17:00|2180.6|2180.3|2180.3|2180|2180.6|2180.3|2180.3|2180|4
1632179830000|2021-09-20 23:17:10|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|0
1632179840000|2021-09-20 23:17:20|2180.3|2180|2179.9|2179.6|2180.3|2180|2179.8|2179.5|10
1632179850000|2021-09-20 23:17:30|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.7|2179.4|6
1632179860000|2021-09-20 23:17:40|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|2
1632179870000|2021-09-20 23:17:50|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|0
1632179880000|2021-09-20 23:18:00|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|0
1632179890000|2021-09-20 23:18:10|2179.9|2179.6|2180|2179.7|2180.1|2179.8|2179.9|2179.6|6
1632179900000|2021-09-20 23:18:20|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|3
1632179910000|2021-09-20 23:18:30|2179.9|2179.6|2180.2|2179.9|2180.2|2179.9|2179.9|2179.6|2
1632179920000|2021-09-20 23:18:40|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|1
1632179930000|2021-09-20 23:18:50|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|0
1632179940000|2021-09-20 23:19:00|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|1
1632179950000|2021-09-20 23:19:10|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|1
1632179960000|2021-09-20 23:19:20|2180|2179.7|2180.5|2180.2|2180.5|2180.2|2180|2179.7|4
1632179970000|2021-09-20 23:19:30|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|1
1632179980000|2021-09-20 23:19:40|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|0
1632179990000|2021-09-20 23:19:50|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|2
1632180000000|2021-09-20 23:20:00|2180.3|2180|2180|2179.7|2180.4|2180.1|2180|2179.7|11
1632180010000|2021-09-20 23:20:10|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1632180020000|2021-09-20 23:20:20|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|4
1632180030000|2021-09-20 23:20:30|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|6
1632180040000|2021-09-20 23:20:40|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.7|2179.4|0
1632180050000|2021-09-20 23:20:50|2179.9|2179.6|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|0
1632180060000|2021-09-20 23:21:00|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.4|2179.1|0
1632180070000|2021-09-20 23:21:10|2179.8|2179.5|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|9
1632180080000|2021-09-20 23:21:20|2179.5|2179.2|2179.3|2179|2179.6|2179.3|2179.3|2179|17
1632180090000|2021-09-20 23:21:30|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|0
1632180100000|2021-09-20 23:21:40|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|1
1632180110000|2021-09-20 23:21:50|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|0
1632180120000|2021-09-20 23:22:00|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.4|2179.1|3
1632180140000|2021-09-20 23:22:20|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|3
1632180150000|2021-09-20 23:22:30|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|1
1632180170000|2021-09-20 23:22:50|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|0
1632180180000|2021-09-20 23:23:00|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2180|2179.7|6
1632180190000|2021-09-20 23:23:10|||||||||1
1632180200000|2021-09-20 23:23:20|2180|2179.7|2179.6|2179.3|2180|2179.7|2179.6|2179.3|11
1632180210000|2021-09-20 23:23:30|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|1
1632180220000|2021-09-20 23:23:40|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|0
1632180230000|2021-09-20 23:23:50|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|0
1632180240000|2021-09-20 23:24:00|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|1
1632180250000|2021-09-20 23:24:10|2179.9|2179.6|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|1
1632180260000|2021-09-20 23:24:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1632180270000|2021-09-20 23:24:30|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|0
1632180280000|2021-09-20 23:24:40|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|1
1632180290000|2021-09-20 23:24:50|2179.6|2179.3|2179.2|2178.9|2179.6|2179.3|2179.2|2178.9|10
1632180300000|2021-09-20 23:25:00|2179.3|2179|2179.6|2179.3|2179.8|2179.5|2179.2|2178.9|2
1632180310000|2021-09-20 23:25:10|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179.3|2179|0
1632180320000|2021-09-20 23:25:20|2179.3|2179|2179.4|2179.1|2179.5|2179.2|2179.3|2179|0
1632180330000|2021-09-20 23:25:30|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|0
1632180340000|2021-09-20 23:25:40|2179.2|2178.9|2178.8|2178.5|2179.3|2179|2178.8|2178.5|8
1632180350000|2021-09-20 23:25:50|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|2
1632180360000|2021-09-20 23:26:00|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|0
1632180370000|2021-09-20 23:26:10|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2179.1|2178.8|1
1632180380000|2021-09-20 23:26:20|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|2
1632180390000|2021-09-20 23:26:30|2179.1|2178.8|2179.4|2179.1|2179.5|2179.2|2179.1|2178.8|2
1632180400000|2021-09-20 23:26:40|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|0
1632180420000|2021-09-20 23:27:00|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|2
1632180430000|2021-09-20 23:27:10|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1632180440000|2021-09-20 23:27:20|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2180|2179.7|4
1632180450000|2021-09-20 23:27:30|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180|2179.7|0
1632180460000|2021-09-20 23:27:40|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|0
1632180470000|2021-09-20 23:27:50|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|3
1632180480000|2021-09-20 23:28:00|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|50
1632180490000|2021-09-20 23:28:10|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|0
1632180500000|2021-09-20 23:28:20|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.3|2179|5
1632180510000|2021-09-20 23:28:30|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|0
1632180520000|2021-09-20 23:28:40|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|0
1632180530000|2021-09-20 23:28:50|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|0
1632180540000|2021-09-20 23:29:00|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|1
1632180550000|2021-09-20 23:29:10|2179.6|2179.3|2180.1|2179.8|2180.1|2179.8|2179.6|2179.3|0
1632180560000|2021-09-20 23:29:20|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|4
1632180570000|2021-09-20 23:29:30|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|1
1632180580000|2021-09-20 23:29:40|2180.4|2180.1|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|4
1632180590000|2021-09-20 23:29:50|2180.5|2180.2|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|2
1632180600000|2021-09-20 23:30:00|2180.5|2180.2|2180|2179.7|2180.6|2180.3|2180|2179.7|11
1632180610000|2021-09-20 23:30:10|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2
1632180620000|2021-09-20 23:30:20|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2180|2179.7|2
1632180630000|2021-09-20 23:30:30|2179.9|2179.6|2180.6|2180.3|2180.6|2180.3|2179.9|2179.6|9
1632180640000|2021-09-20 23:30:40|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|0
1632180650000|2021-09-20 23:30:50|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|0
1632180660000|2021-09-20 23:31:00|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|0
1632180670000|2021-09-20 23:31:10|2180.4|2180.1|2180.1|2179.8|2180.4|2180.1|2180.1|2179.8|0
1632180680000|2021-09-20 23:31:20|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|3
1632180690000|2021-09-20 23:31:30|2180.1|2179.8|2180.2|2179.9|2180.3|2180|2180.1|2179.8|0
1632180700000|2021-09-20 23:31:40|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180|2179.7|3
1632180710000|2021-09-20 23:31:50|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|0
1632180720000|2021-09-20 23:32:00|2180|2179.7|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|1
1632180730000|2021-09-20 23:32:10|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.8|2179.5|0
1632180740000|2021-09-20 23:32:20|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|0
1632180750000|2021-09-20 23:32:30|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2
1632180770000|2021-09-20 23:32:50|2180|2179.7|2180|2179.7|2180|2179.7|2179.8|2179.5|1
1632180780000|2021-09-20 23:33:00|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1632180790000|2021-09-20 23:33:10|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|0
1632180800000|2021-09-20 23:33:20|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1632180810000|2021-09-20 23:33:30|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.8|2179.5|0
1632180820000|2021-09-20 23:33:40|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|5
1632180830000|2021-09-20 23:33:50|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2
1632180840000|2021-09-20 23:34:00|2179.6|2179.3|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|6
1632180850000|2021-09-20 23:34:10|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.3|2179|1
1632180860000|2021-09-20 23:34:20|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|0
1632180870000|2021-09-20 23:34:30|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.3|2179|2
1632180880000|2021-09-20 23:34:40|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|0
1632180890000|2021-09-20 23:34:50|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|0
1632180900000|2021-09-20 23:35:00|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.7|2178.4|0
1632180910000|2021-09-20 23:35:10|2178.7|2178.4|2178.5|2178.2|2178.8|2178.5|2178.5|2178.2|9
1632180920000|2021-09-20 23:35:20|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.5|2178.2|0
1632180930000|2021-09-20 23:35:30|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.7|2178.4|8
1632180940000|2021-09-20 23:35:40|2178.8|2178.5|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|2
1632180950000|2021-09-20 23:35:50|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|1
1632180960000|2021-09-20 23:36:00|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|0
1632180970000|2021-09-20 23:36:10|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|9
1632180980000|2021-09-20 23:36:20|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2178.2|2177.9|8
1632180990000|2021-09-20 23:36:30|2178.3|2178|2178.7|2178.4|2178.7|2178.4|2178.3|2178|1
1632181000000|2021-09-20 23:36:40|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.3|2178|0
1632181010000|2021-09-20 23:36:50|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.3|2178|2
1632181020000|2021-09-20 23:37:00|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.3|2178|3
1632181030000|2021-09-20 23:37:10|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|2
1632181040000|2021-09-20 23:37:20|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.3|2178|1
1632181050000|2021-09-20 23:37:30|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|3
1632181060000|2021-09-20 23:37:40|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|0
1632181070000|2021-09-20 23:37:50|2178.7|2178.4|2178.4|2178.1|2178.7|2178.4|2178.4|2178.1|7
1632181080000|2021-09-20 23:38:00|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.3|2178|0
1632181090000|2021-09-20 23:38:10|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|0
1632181100000|2021-09-20 23:38:20|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|13
1632181110000|2021-09-20 23:38:30|||||||||1
1632181120000|2021-09-20 23:38:40|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|3
1632181130000|2021-09-20 23:38:50|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.1|2177.8|3
1632181140000|2021-09-20 23:39:00|2178.3|2178|2178.2|2177.9|2178.5|2178.2|2178.2|2177.9|13
1632181150000|2021-09-20 23:39:10|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.3|2178|4
1632181160000|2021-09-20 23:39:20|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|4
1632181170000|2021-09-20 23:39:30|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.8|2178.5|1
1632181180000|2021-09-20 23:39:40|2179|2178.7|2179|2178.7|2179|2178.7|2178.8|2178.5|3
1632181190000|2021-09-20 23:39:50|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|0
1632181200000|2021-09-20 23:40:00|2179|2178.7|2179.2|2178.9|2179.5|2179.2|2179|2178.7|1
1632181210000|2021-09-20 23:40:10|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|0
1632181220000|2021-09-20 23:40:20|2179.7|2179.4|2180.2|2179.9|2180.2|2179.9|2179.7|2179.4|4
1632181230000|2021-09-20 23:40:30|2180.1|2179.8|2180|2179.7|2180.2|2179.9|2180|2179.7|0
1632181240000|2021-09-20 23:40:40|2180.2|2179.9|2180.9|2180.6|2181.2|2180.9|2180.2|2179.9|22
1632181250000|2021-09-20 23:40:50|2181.1|2180.8|2181.7|2181.4|2181.9|2181.6|2181.1|2180.8|13
1632181260000|2021-09-20 23:41:00|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.7|2181.4|4
1632181270000|2021-09-20 23:41:10|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|3
1632181280000|2021-09-20 23:41:20|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2
1632181290000|2021-09-20 23:41:30|2182.3|2182|2182.1|2181.8|2182.3|2182|2182.1|2181.8|7
1632181300000|2021-09-20 23:41:40|2182|2181.7|2182.3|2182|2182.3|2182|2182|2181.7|3
1632181310000|2021-09-20 23:41:50|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|3
1632181320000|2021-09-20 23:42:00|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|2
1632181330000|2021-09-20 23:42:10|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|0
1632181340000|2021-09-20 23:42:20|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|3
1632181350000|2021-09-20 23:42:30|2182.4|2182.1|2182.8|2182.5|2182.8|2182.5|2182.4|2182.1|5
1632181360000|2021-09-20 23:42:40|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|16
1632181370000|2021-09-20 23:42:50|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|1
1632181380000|2021-09-20 23:43:00|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|2
1632181390000|2021-09-20 23:43:10|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|11
1632181400000|2021-09-20 23:43:20|2182.8|2182.5|2183.1|2182.8|2183.2|2182.9|2182.8|2182.5|8
1632181410000|2021-09-20 23:43:30|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|8
1632181420000|2021-09-20 23:43:40|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|5
1632181430000|2021-09-20 23:43:50|2183|2182.7|2182.9|2182.6|2183.1|2182.8|2182.5|2182.2|23
1632181440000|2021-09-20 23:44:00|2183|2182.7|2183|2182.7|2183.2|2182.9|2183|2182.7|8
1632181450000|2021-09-20 23:44:10|2183.1|2182.8|2183|2182.7|2183.2|2182.9|2183|2182.7|6
1632181460000|2021-09-20 23:44:20|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|4
1632181470000|2021-09-20 23:44:30|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|1
1632181480000|2021-09-20 23:44:40|2182.8|2182.5|2183.1|2182.8|2183.1|2182.8|2182.7|2182.4|6
1632181490000|2021-09-20 23:44:50|2183.2|2182.9|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|3
1632181500000|2021-09-20 23:45:00|2182.7|2182.4|2182.8|2182.5|2183.2|2182.9|2182.3|2182|24
1632181510000|2021-09-20 23:45:10|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|2
1632181520000|2021-09-20 23:45:20|2183|2182.7|2183|2182.7|2183.1|2182.8|2182.9|2182.6|3
1632181530000|2021-09-20 23:45:30|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183|2182.7|5
1632181540000|2021-09-20 23:45:40|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.7|2182.4|11
1632181550000|2021-09-20 23:45:50|2183|2182.7|2183|2182.7|2183|2182.7|2182.8|2182.5|13
1632181560000|2021-09-20 23:46:00|2183.1|2182.8|2183.6|2183.3|2183.6|2183.3|2183.1|2182.8|12
1632181570000|2021-09-20 23:46:10|2183.7|2183.4|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|12
1632181580000|2021-09-20 23:46:20|2183.9|2183.6|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|5
1632181590000|2021-09-20 23:46:30|2184|2183.7|2184.1|2183.8|2184.4|2184.1|2184|2183.7|19
1632181600000|2021-09-20 23:46:40|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|19
1632181610000|2021-09-20 23:46:50|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|13
1632181620000|2021-09-20 23:47:00|2184.5|2184.2|2185.1|2184.8|2185.4|2185.1|2184.3|2184|17
1632181630000|2021-09-20 23:47:10|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|5
1632181640000|2021-09-20 23:47:20|2185|2184.7|2185|2184.7|2185|2184.7|2184.7|2184.4|14
1632181650000|2021-09-20 23:47:30|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.7|2184.4|9
1632181660000|2021-09-20 23:47:40|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2184.9|2184.6|0
1632181670000|2021-09-20 23:47:50|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|2
1632181680000|2021-09-20 23:48:00|2185.5|2185.2|2185.7|2185.4|2185.9|2185.6|2185.5|2185.2|58
1632181690000|2021-09-20 23:48:10|2185.8|2185.5|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|13
1632181700000|2021-09-20 23:48:20|2185.7|2185.4|2186.3|2186|2186.3|2186|2185.6|2185.3|41
1632181710000|2021-09-20 23:48:30|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|8
1632181720000|2021-09-20 23:48:40|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|7
1632181730000|2021-09-20 23:48:50|2186|2185.7|2186.3|2186|2186.3|2186|2185.9|2185.6|7
1632181740000|2021-09-20 23:49:00|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2186|2185.7|10
1632181750000|2021-09-20 23:49:10|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|5
1632181760000|2021-09-20 23:49:20|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|2
1632181770000|2021-09-20 23:49:30|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|4
1632181780000|2021-09-20 23:49:40|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|5
1632181790000|2021-09-20 23:49:50|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|2
1632181800000|2021-09-20 23:50:00|2185.6|2185.3|2185.7|2185.4|2186.1|2185.8|2185.4|2185.1|14
1632181810000|2021-09-20 23:50:10|2185.9|2185.6|2186|2185.7|2186.2|2185.9|2185.8|2185.5|5
1632181820000|2021-09-20 23:50:20|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|1
1632181830000|2021-09-20 23:50:30|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|6
1632181840000|2021-09-20 23:50:40|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|6
1632181850000|2021-09-20 23:50:50|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|6
1632181860000|2021-09-20 23:51:00|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.3|2185|2
1632181870000|2021-09-20 23:51:10|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2185.3|2185|1
1632181880000|2021-09-20 23:51:20|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|2
1632181890000|2021-09-20 23:51:30|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|12
1632181900000|2021-09-20 23:51:40|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|13
1632181910000|2021-09-20 23:51:50|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|14
1632181920000|2021-09-20 23:52:00|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.5|2185.2|13
1632181930000|2021-09-20 23:52:10|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2186|2185.7|22
1632181940000|2021-09-20 23:52:20|2186.6|2186.3|2185.9|2185.6|2186.6|2186.3|2185.8|2185.5|19
1632181950000|2021-09-20 23:52:30|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|3
1632181960000|2021-09-20 23:52:40|2186.1|2185.8|2185.9|2185.6|2186.3|2186|2185.9|2185.6|4
1632181970000|2021-09-20 23:52:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|1
1632181980000|2021-09-20 23:53:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.3|2186|10
1632181990000|2021-09-20 23:53:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|2
1632182000000|2021-09-20 23:53:20|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1632182010000|2021-09-20 23:53:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|1
1632182020000|2021-09-20 23:53:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1632182030000|2021-09-20 23:53:50|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|1
1632182040000|2021-09-20 23:54:00|2186.3|2186|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|6
1632182050000|2021-09-20 23:54:10|||||||||5
1632182060000|2021-09-20 23:54:20|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|1
1632182070000|2021-09-20 23:54:30|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|4
1632182080000|2021-09-20 23:54:40|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1632182090000|2021-09-20 23:54:50|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|3
1632182100000|2021-09-20 23:55:00|2186|2185.7|2186.3|2186|2186.3|2186|2185.8|2185.5|8
1632182110000|2021-09-20 23:55:10|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|3
1632182120000|2021-09-20 23:55:20|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|6
1632182130000|2021-09-20 23:55:30|2186.6|2186.3|2187.1|2186.8|2187.1|2186.8|2186.6|2186.3|31
1632182140000|2021-09-20 23:55:40|2187.2|2186.9|2187.7|2187.4|2187.7|2187.4|2187.2|2186.9|30
1632182150000|2021-09-20 23:55:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|9
1632182160000|2021-09-20 23:56:00|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|1
1632182170000|2021-09-20 23:56:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|3
1632182180000|2021-09-20 23:56:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1632182190000|2021-09-20 23:56:30|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.3|2187|6
1632182200000|2021-09-20 23:56:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1632182210000|2021-09-20 23:56:50|2187.1|2186.8|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|5
1632182220000|2021-09-20 23:57:00|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|5
1632182230000|2021-09-20 23:57:10|2187.4|2187.1|2187.8|2187.5|2188|2187.7|2187.4|2187.1|40
1632182240000|2021-09-20 23:57:20|2187.7|2187.4|2188.1|2187.8|2188.2|2187.9|2187.7|2187.4|15
1632182250000|2021-09-20 23:57:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188|2187.7|13
1632182260000|2021-09-20 23:57:40|2188.3|2188|2188.8|2188.5|2188.8|2188.5|2188.2|2187.9|8
1632182270000|2021-09-20 23:57:50|2188.7|2188.4|2188.3|2188|2188.7|2188.4|2188.3|2188|18
1632182280000|2021-09-20 23:58:00|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|2
1632182290000|2021-09-20 23:58:10|2188.5|2188.2|2188.6|2188.3|2189|2188.7|2188.5|2188.2|10
1632182300000|2021-09-20 23:58:20|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|7
1632182310000|2021-09-20 23:58:30|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.6|2188.3|34
1632182320000|2021-09-20 23:58:40|2188.9|2188.6|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|3
1632182330000|2021-09-20 23:58:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|3
1632182340000|2021-09-20 23:59:00|2188.6|2188.3|2188.7|2188.4|2189|2188.7|2188.6|2188.3|4
1632182350000|2021-09-20 23:59:10|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.7|2188.4|2
1632182360000|2021-09-20 23:59:20|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1632182370000|2021-09-20 23:59:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1632182380000|2021-09-20 23:59:40|2188.9|2188.6|2188.7|2188.4|2189|2188.7|2188.7|2188.4|3
1632182390000|2021-09-20 23:59:50|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|3
1632182400000|2021-09-21 00:00:00|2188.8|2188.5|2187.7|2187.4|2188.8|2188.5|2187.6|2187.3|60
1632182410000|2021-09-21 00:00:10|2187.8|2187.5|2187.1|2186.8|2187.8|2187.5|2187.1|2186.8|10
1632182420000|2021-09-21 00:00:20|2186.9|2186.6|2187.6|2187.3|2187.6|2187.3|2186.9|2186.6|17
1632182430000|2021-09-21 00:00:30|2187.5|2187.2|2187.8|2187.5|2188|2187.7|2187.5|2187.2|3
1632182440000|2021-09-21 00:00:40|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.6|2187.3|4
1632182450000|2021-09-21 00:00:50|2187.9|2187.6|2187.6|2187.3|2188|2187.7|2187.6|2187.3|4
1632182460000|2021-09-21 00:01:00|2187.7|2187.4|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|0
1632182470000|2021-09-21 00:01:10|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.6|2187.3|2
1632182480000|2021-09-21 00:01:20|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|3
1632182490000|2021-09-21 00:01:30|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|2
1632182500000|2021-09-21 00:01:40|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|2
1632182510000|2021-09-21 00:01:50|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|0
1632182520000|2021-09-21 00:02:00|2187.6|2187.3|2188|2187.7|2188|2187.7|2187.6|2187.3|6
1632182530000|2021-09-21 00:02:10|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2187.8|2187.5|2
1632182540000|2021-09-21 00:02:20|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|3
1632182550000|2021-09-21 00:02:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|9
1632182560000|2021-09-21 00:02:40|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|1
1632182570000|2021-09-21 00:02:50|2188|2187.7|2188|2187.7|2188.2|2187.9|2187.9|2187.6|5
1632182580000|2021-09-21 00:03:00|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.5|2187.2|3
1632182590000|2021-09-21 00:03:10|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.3|2187|5
1632182600000|2021-09-21 00:03:20|2187.4|2187.1|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|2
1632182610000|2021-09-21 00:03:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.7|2186.4|7
1632182620000|2021-09-21 00:03:40|2187.2|2186.9|2187|2186.7|2187.3|2187|2186.9|2186.6|1
1632182630000|2021-09-21 00:03:50|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187|2186.7|3
1632182640000|2021-09-21 00:04:00|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|1
1632182650000|2021-09-21 00:04:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|3
1632182660000|2021-09-21 00:04:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1632182670000|2021-09-21 00:04:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.8|2186.5|3
1632182680000|2021-09-21 00:04:40|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1632182690000|2021-09-21 00:04:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|3
1632182700000|2021-09-21 00:05:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|3
1632182710000|2021-09-21 00:05:10|2186.9|2186.6|2186.8|2186.5|2187.1|2186.8|2186.7|2186.4|18
1632182720000|2021-09-21 00:05:20|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.7|2186.4|1
1632182730000|2021-09-21 00:05:30|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|12
1632182740000|2021-09-21 00:05:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|3
1632182750000|2021-09-21 00:05:50|2186.8|2186.5|2186.9|2186.6|2187.1|2186.8|2186.8|2186.5|5
1632182760000|2021-09-21 00:06:00|2187|2186.7|2187.6|2187.3|2187.6|2187.3|2187|2186.7|8
1632182770000|2021-09-21 00:06:10|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|2
1632182780000|2021-09-21 00:06:20|2187.9|2187.6|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|3
1632182790000|2021-09-21 00:06:30|2188.3|2188|2187.8|2187.5|2188.3|2188|2187.7|2187.4|51
1632182800000|2021-09-21 00:06:40|2187.9|2187.6|2187.5|2187.2|2188|2187.7|2187.5|2187.2|18
1632182810000|2021-09-21 00:06:50|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|4
1632182820000|2021-09-21 00:07:00|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.3|2187|5
1632182830000|2021-09-21 00:07:10|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1632182840000|2021-09-21 00:07:20|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.6|2187.3|3
1632182850000|2021-09-21 00:07:30|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|0
1632182860000|2021-09-21 00:07:40|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|5
1632182870000|2021-09-21 00:07:50|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.9|2187.6|2
1632182880000|2021-09-21 00:08:00|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2188|2187.7|3
1632182890000|2021-09-21 00:08:10|2188.3|2188|2188.1|2187.8|2188.3|2188|2187.9|2187.6|10
1632182900000|2021-09-21 00:08:20|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2188|2187.7|2
1632182910000|2021-09-21 00:08:30|2188.7|2188.4|2189|2188.7|2189.2|2188.9|2188.6|2188.3|25
1632182920000|2021-09-21 00:08:40|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|9
1632182930000|2021-09-21 00:08:50|2188.9|2188.6|2189|2188.7|2189.2|2188.9|2188.9|2188.6|13
1632182940000|2021-09-21 00:09:00|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.8|2188.5|6
1632182950000|2021-09-21 00:09:10|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|2
1632182960000|2021-09-21 00:09:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|18
1632182970000|2021-09-21 00:09:30|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|3
1632182980000|2021-09-21 00:09:40|2189.3|2189|2189.1|2188.8|2189.3|2189|2189|2188.7|4
1632182990000|2021-09-21 00:09:50|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|0
1632183000000|2021-09-21 00:10:00|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.1|2188.8|4
1632183010000|2021-09-21 00:10:10|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.3|2189|2
1632183020000|2021-09-21 00:10:20|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189.1|2188.8|1
1632183030000|2021-09-21 00:10:30|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|9
1632183040000|2021-09-21 00:10:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1632183050000|2021-09-21 00:10:50|||||||||2
1632183060000|2021-09-21 00:11:00|2189.5|2189.2|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|5
1632183070000|2021-09-21 00:11:10|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|1
1632183080000|2021-09-21 00:11:20|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.3|2189|2
1632183090000|2021-09-21 00:11:30|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|1
1632183100000|2021-09-21 00:11:40|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|1
1632183110000|2021-09-21 00:11:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|1
1632183120000|2021-09-21 00:12:00|2189.7|2189.4|2190|2189.7|2190.2|2189.9|2189.7|2189.4|10
1632183130000|2021-09-21 00:12:10|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|8
1632183140000|2021-09-21 00:12:20|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.8|2189.5|2
1632183150000|2021-09-21 00:12:30|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190|2189.7|8
1632183160000|2021-09-21 00:12:40|2190.3|2190|2190.6|2190.3|2190.9|2190.6|2190.2|2189.9|23
1632183170000|2021-09-21 00:12:50|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|5
1632183180000|2021-09-21 00:13:00|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|7
1632183190000|2021-09-21 00:13:10|2191.2|2190.9|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|3
1632183200000|2021-09-21 00:13:20|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1632183210000|2021-09-21 00:13:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1632183220000|2021-09-21 00:13:40|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.8|2190.5|7
1632183230000|2021-09-21 00:13:50|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.9|2190.6|7
1632183240000|2021-09-21 00:14:00|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|7
1632183250000|2021-09-21 00:14:10|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|12
1632183260000|2021-09-21 00:14:20|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.8|2190.5|7
1632183270000|2021-09-21 00:14:30|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|13
1632183280000|2021-09-21 00:14:40|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|14
1632183290000|2021-09-21 00:14:50|2190.9|2190.6|2190.6|2190.3|2191|2190.7|2190.6|2190.3|69
1632183300000|2021-09-21 00:15:00|2190.7|2190.4|2190.6|2190.3|2191|2190.7|2190.6|2190.3|26
1632183310000|2021-09-21 00:15:10|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|20
1632183320000|2021-09-21 00:15:20|2191|2190.7|2191.5|2191.2|2191.5|2191.2|2191|2190.7|14
1632183330000|2021-09-21 00:15:30|2191.6|2191.3|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|17
1632183340000|2021-09-21 00:15:40|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|5
1632183350000|2021-09-21 00:15:50|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|19
1632183360000|2021-09-21 00:16:00|2191.6|2191.3|2192|2191.7|2192.1|2191.8|2191.4|2191.1|19
1632183370000|2021-09-21 00:16:10|2192.1|2191.8|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|15
1632183380000|2021-09-21 00:16:20|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.3|2192|1
1632183390000|2021-09-21 00:16:30|2192.4|2192.1|2192.6|2192.3|2192.9|2192.6|2192.4|2192.1|21
1632183400000|2021-09-21 00:16:40|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|9
1632183410000|2021-09-21 00:16:50|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|7
1632183420000|2021-09-21 00:17:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192|2191.7|5
1632183430000|2021-09-21 00:17:10|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|8
1632183440000|2021-09-21 00:17:20|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|3
1632183450000|2021-09-21 00:17:30|2191.8|2191.5|2192.1|2191.8|2192.2|2191.9|2191.8|2191.5|2
1632183460000|2021-09-21 00:17:40|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|0
1632183470000|2021-09-21 00:17:50|2192|2191.7|2191.8|2191.5|2192.1|2191.8|2191.6|2191.3|2
1632183480000|2021-09-21 00:18:00|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192.1|2191.8|12
1632183490000|2021-09-21 00:18:10|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.9|2191.6|3
1632183500000|2021-09-21 00:18:20|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|4
1632183510000|2021-09-21 00:18:30|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192|2191.7|4
1632183520000|2021-09-21 00:18:40|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|5
1632183530000|2021-09-21 00:18:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.3|2192|5
1632183540000|2021-09-21 00:19:00|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|5
1632183550000|2021-09-21 00:19:10|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.3|2192|6
1632183560000|2021-09-21 00:19:20|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|3
1632183570000|2021-09-21 00:19:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|18
1632183580000|2021-09-21 00:19:40|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|7
1632183590000|2021-09-21 00:19:50|2192.1|2191.8|2192.3|2192|2192.5|2192.2|2192|2191.7|3
1632183600000|2021-09-21 00:20:00|2192.4|2192.1|2192.6|2192.3|2192.7|2192.4|2192.2|2191.9|2
1632183610000|2021-09-21 00:20:10|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|6
1632183620000|2021-09-21 00:20:20|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|1
1632183630000|2021-09-21 00:20:30|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|0
1632183640000|2021-09-21 00:20:40|2192.3|2192|2192.5|2192.2|2192.6|2192.3|2192.3|2192|4
1632183650000|2021-09-21 00:20:50|2192.4|2192.1|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|0
1632183660000|2021-09-21 00:21:00|2192.7|2192.4|2192.7|2192.4|2193.1|2192.8|2192.6|2192.3|10
1632183670000|2021-09-21 00:21:10|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|2
1632183680000|2021-09-21 00:21:20|2192.4|2192.1|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|3
1632183690000|2021-09-21 00:21:30|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|3
1632183700000|2021-09-21 00:21:40|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|3
1632183710000|2021-09-21 00:21:50|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.3|2192|5
1632183720000|2021-09-21 00:22:00|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.3|2192|4
1632183730000|2021-09-21 00:22:10|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.2|2191.9|1
1632183740000|2021-09-21 00:22:20|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2192|2191.7|8
1632183750000|2021-09-21 00:22:30|2192|2191.7|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|4
1632183760000|2021-09-21 00:22:40|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|9
1632183770000|2021-09-21 00:22:50|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.8|2191.5|3
1632183780000|2021-09-21 00:23:00|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|5
1632183790000|2021-09-21 00:23:10|2192.3|2192|2192.6|2192.3|2192.7|2192.4|2192.3|2192|7
1632183800000|2021-09-21 00:23:20|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|5
1632183810000|2021-09-21 00:23:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1632183820000|2021-09-21 00:23:40|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|2
1632183830000|2021-09-21 00:23:50|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.3|2192|1
1632183840000|2021-09-21 00:24:00|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|4
1632183850000|2021-09-21 00:24:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1632183860000|2021-09-21 00:24:20|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.2|2191.9|1
1632183870000|2021-09-21 00:24:30|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|26
1632183880000|2021-09-21 00:24:40|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|1
1632183890000|2021-09-21 00:24:50|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2192.2|2191.9|16
1632183900000|2021-09-21 00:25:00|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192|2191.7|10
1632183910000|2021-09-21 00:25:10|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.1|2191.8|1
1632183920000|2021-09-21 00:25:20|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|1
1632183930000|2021-09-21 00:25:30|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|7
1632183940000|2021-09-21 00:25:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|1
1632183950000|2021-09-21 00:25:50|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|1
1632183960000|2021-09-21 00:26:00|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|0
1632183970000|2021-09-21 00:26:10|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|2
1632183980000|2021-09-21 00:26:20|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|1
1632183990000|2021-09-21 00:26:30|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|2
1632184000000|2021-09-21 00:26:40|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1632184010000|2021-09-21 00:26:50|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|1
1632184020000|2021-09-21 00:27:00|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.2|2191.9|2
1632184030000|2021-09-21 00:27:10|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|3
1632184040000|2021-09-21 00:27:20|2192.1|2191.8|2191.9|2191.6|2192.1|2191.8|2191.8|2191.5|1
1632184050000|2021-09-21 00:27:30|2191.8|2191.5|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|6
1632184060000|2021-09-21 00:27:40|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.4|2191.1|4
1632184070000|2021-09-21 00:27:50|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|3
1632184080000|2021-09-21 00:28:00|2191.7|2191.4|2191.5|2191.2|2191.8|2191.5|2191.5|2191.2|4
1632184090000|2021-09-21 00:28:10|2191.4|2191.1|2191.3|2191|2191.5|2191.2|2191.3|2191|8
1632184100000|2021-09-21 00:28:20|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|0
1632184110000|2021-09-21 00:28:30|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.3|2191|2
1632184120000|2021-09-21 00:28:40|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|1
1632184130000|2021-09-21 00:28:50|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.7|2191.4|3
1632184140000|2021-09-21 00:29:00|2191.9|2191.6|2191.9|2191.6|2192.1|2191.8|2191.8|2191.5|6
1632184150000|2021-09-21 00:29:10|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.7|2191.4|1
1632184160000|2021-09-21 00:29:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1632184170000|2021-09-21 00:29:30|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|0
1632184180000|2021-09-21 00:29:40|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|1
1632184190000|2021-09-21 00:29:50|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|0
1632184200000|2021-09-21 00:30:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|1
1632184210000|2021-09-21 00:30:10|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|3
1632184220000|2021-09-21 00:30:20|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|4
1632184230000|2021-09-21 00:30:30|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|1
1632184240000|2021-09-21 00:30:40|2192|2191.7|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|3
1632184250000|2021-09-21 00:30:50|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|1
1632184260000|2021-09-21 00:31:00|2191.6|2191.3|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|4
1632184270000|2021-09-21 00:31:10|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|3
1632184280000|2021-09-21 00:31:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|1
1632184290000|2021-09-21 00:31:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1632184300000|2021-09-21 00:31:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|4
1632184310000|2021-09-21 00:31:50|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1632184320000|2021-09-21 00:32:00|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|7
1632184330000|2021-09-21 00:32:10|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.3|2192|7
1632184340000|2021-09-21 00:32:20|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|21
1632184350000|2021-09-21 00:32:30|2193.2|2192.9|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|14
1632184360000|2021-09-21 00:32:40|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|34
1632184370000|2021-09-21 00:32:50|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|26
1632184380000|2021-09-21 00:33:00|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2194|2193.7|7
1632184390000|2021-09-21 00:33:10|2194.3|2194|2194.6|2194.3|2194.7|2194.4|2194.3|2194|16
1632184400000|2021-09-21 00:33:20|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|19
1632184410000|2021-09-21 00:33:30|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195.1|2194.8|17
1632184420000|2021-09-21 00:33:40|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.9|2194.6|2
1632184430000|2021-09-21 00:33:50|2194.9|2194.6|2194.5|2194.2|2195|2194.7|2194.4|2194.1|12
1632184440000|2021-09-21 00:34:00|2194.4|2194.1|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|1
1632184450000|2021-09-21 00:34:10|2194.7|2194.4|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|2
1632184460000|2021-09-21 00:34:20|2194.4|2194.1|2194.7|2194.4|2194.8|2194.5|2194.3|2194|4
1632184470000|2021-09-21 00:34:30|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|0
1632184480000|2021-09-21 00:34:40|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|3
1632184490000|2021-09-21 00:34:50|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|1
1632184500000|2021-09-21 00:35:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.2|2193.9|13
1632184510000|2021-09-21 00:35:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|17
1632184520000|2021-09-21 00:35:20|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|6
1632184530000|2021-09-21 00:35:30|2194.9|2194.6|2195.3|2195|2195.3|2195|2194.9|2194.6|5
1632184540000|2021-09-21 00:35:40|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|11
1632184550000|2021-09-21 00:35:50|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|3
1632184560000|2021-09-21 00:36:00|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|10
1632184570000|2021-09-21 00:36:10|2195.4|2195.1|2194.9|2194.6|2195.4|2195.1|2194.8|2194.5|13
1632184580000|2021-09-21 00:36:20|2195|2194.7|2195.1|2194.8|2195.2|2194.9|2195|2194.7|2
1632184590000|2021-09-21 00:36:30|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|4
1632184600000|2021-09-21 00:36:40|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|0
1632184610000|2021-09-21 00:36:50|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195|2194.7|1
1632184620000|2021-09-21 00:37:00|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|6
1632184630000|2021-09-21 00:37:10|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|3
1632184640000|2021-09-21 00:37:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|6
1632184650000|2021-09-21 00:37:30|2195.5|2195.2|2194.9|2194.6|2195.6|2195.3|2194.9|2194.6|11
1632184660000|2021-09-21 00:37:40|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.7|2194.4|2
1632184670000|2021-09-21 00:37:50|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.7|2194.4|6
1632184680000|2021-09-21 00:38:00|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|1
1632184690000|2021-09-21 00:38:10|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.3|2194|13
1632184700000|2021-09-21 00:38:20|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.3|2194|2
1632184710000|2021-09-21 00:38:30|2194.2|2193.9|2194.3|2194|2194.4|2194.1|2194.2|2193.9|1
1632184720000|2021-09-21 00:38:40|2194.2|2193.9|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|32
1632184730000|2021-09-21 00:38:50|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|7
1632184740000|2021-09-21 00:39:00|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.8|2193.5|2
1632184750000|2021-09-21 00:39:10|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.2|2193.9|4
1632184760000|2021-09-21 00:39:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|3
1632184770000|2021-09-21 00:39:30|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|1
1632184780000|2021-09-21 00:39:40|2194.2|2193.9|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|7
1632184790000|2021-09-21 00:39:50|2194|2193.7|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|1
1632184800000|2021-09-21 00:40:00|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.6|2193.3|4
1632184810000|2021-09-21 00:40:10|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|3
1632184820000|2021-09-21 00:40:20|2193.4|2193.1|2193.3|2193|2193.5|2193.2|2193.2|2192.9|9
1632184830000|2021-09-21 00:40:30|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|26
1632184840000|2021-09-21 00:40:40|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.3|2193|1
1632184850000|2021-09-21 00:40:50|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|5
1632184860000|2021-09-21 00:41:00|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|3
1632184870000|2021-09-21 00:41:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1632184890000|2021-09-21 00:41:30|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|1
1632184900000|2021-09-21 00:41:40|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|1
1632184910000|2021-09-21 00:41:50|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|2
1632184920000|2021-09-21 00:42:00|2193.5|2193.2|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|1
1632184930000|2021-09-21 00:42:10|2193.7|2193.4|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|1
1632184940000|2021-09-21 00:42:20|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|1
1632184950000|2021-09-21 00:42:30|2193.8|2193.5|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|3
1632184960000|2021-09-21 00:42:40|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|1
1632184970000|2021-09-21 00:42:50|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|1
1632184980000|2021-09-21 00:43:00|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|3
1632184990000|2021-09-21 00:43:10|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|0
1632185000000|2021-09-21 00:43:20|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|1
1632185010000|2021-09-21 00:43:30|2193.3|2193|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|2
1632185020000|2021-09-21 00:43:40|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.7|2192.4|3
1632185030000|2021-09-21 00:43:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|1
1632185050000|2021-09-21 00:44:10|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.8|2192.5|14
1632185060000|2021-09-21 00:44:20|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|2
1632185070000|2021-09-21 00:44:30|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|3
1632185080000|2021-09-21 00:44:40|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|1
1632185090000|2021-09-21 00:44:50|2192.8|2192.5|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|1
1632185100000|2021-09-21 00:45:00|2192.6|2192.3|2192.3|2192|2192.7|2192.4|2192.3|2192|40
1632185110000|2021-09-21 00:45:10|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|4
1632185130000|2021-09-21 00:45:30|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|6
1632185140000|2021-09-21 00:45:40|2193|2192.7|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|2
1632185150000|2021-09-21 00:45:50|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|2
1632185160000|2021-09-21 00:46:00|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|1
1632185170000|2021-09-21 00:46:10|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|4
1632185180000|2021-09-21 00:46:20|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1632185190000|2021-09-21 00:46:30|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|2
1632185200000|2021-09-21 00:46:40|2193.1|2192.8|2192.7|2192.4|2193.1|2192.8|2192.7|2192.4|2
1632185210000|2021-09-21 00:46:50|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.3|2192|1
1632185220000|2021-09-21 00:47:00|2192.5|2192.2|2192.1|2191.8|2192.7|2192.4|2192.1|2191.8|25
1632185230000|2021-09-21 00:47:10|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1632185240000|2021-09-21 00:47:20|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|2
1632185250000|2021-09-21 00:47:30|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|2
1632185260000|2021-09-21 00:47:40|2192.2|2191.9|2192.5|2192.2|2192.6|2192.3|2192.1|2191.8|0
1632185270000|2021-09-21 00:47:50|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|1
1632185280000|2021-09-21 00:48:00|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|4
1632185290000|2021-09-21 00:48:10|2192.4|2192.1|2191.8|2191.5|2192.4|2192.1|2191.8|2191.5|2
1632185300000|2021-09-21 00:48:20|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.4|2191.1|5
1632185310000|2021-09-21 00:48:30|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|10
1632185320000|2021-09-21 00:48:40|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|3
1632185330000|2021-09-21 00:48:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|5
1632185340000|2021-09-21 00:49:00|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|2
1632185350000|2021-09-21 00:49:10|2191.8|2191.5|2192.3|2192|2192.3|2192|2191.8|2191.5|2
1632185360000|2021-09-21 00:49:20|2192.4|2192.1|2192.3|2192|2192.5|2192.2|2192.2|2191.9|6
1632185370000|2021-09-21 00:49:30|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|2
1632185380000|2021-09-21 00:49:40|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|11
1632185390000|2021-09-21 00:49:50|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|4
1632185400000|2021-09-21 00:50:00|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192.4|2192.1|5
1632185410000|2021-09-21 00:50:10|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|2
1632185420000|2021-09-21 00:50:20|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2192.2|2191.9|0
1632185430000|2021-09-21 00:50:30|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.3|2192|1
1632185440000|2021-09-21 00:50:40|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.3|2192|0
1632185450000|2021-09-21 00:50:50|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192.4|2192.1|0
1632185460000|2021-09-21 00:51:00|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|0
1632185470000|2021-09-21 00:51:10|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|1
1632185480000|2021-09-21 00:51:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|1
1632185490000|2021-09-21 00:51:30|2192.3|2192|2192.7|2192.4|2192.7|2192.4|2192.3|2192|2
1632185500000|2021-09-21 00:51:40|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|0
1632185510000|2021-09-21 00:51:50|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|7
1632185520000|2021-09-21 00:52:00|2192.4|2192.1|2192.1|2191.8|2192.5|2192.2|2192|2191.7|8
1632185530000|2021-09-21 00:52:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|0
1632185540000|2021-09-21 00:52:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1632185550000|2021-09-21 00:52:30|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|0
1632185560000|2021-09-21 00:52:40|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2192|2191.7|0
1632185570000|2021-09-21 00:52:50|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|1
1632185580000|2021-09-21 00:53:00|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.6|2191.3|2
1632185590000|2021-09-21 00:53:10|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.7|2191.4|0
1632185600000|2021-09-21 00:53:20|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|2
1632185610000|2021-09-21 00:53:30|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|1
1632185620000|2021-09-21 00:53:40|2192|2191.7|2191.5|2191.2|2192|2191.7|2191.4|2191.1|1
1632185630000|2021-09-21 00:53:50|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.2|2190.9|1
1632185640000|2021-09-21 00:54:00|2191.5|2191.2|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|1
1632185650000|2021-09-21 00:54:10|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.8|2190.5|6
1632185660000|2021-09-21 00:54:20|2190.8|2190.5|2190.5|2190.2|2190.8|2190.5|2190.4|2190.1|17
1632185670000|2021-09-21 00:54:30|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|6
1632185680000|2021-09-21 00:54:40|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|1
1632185690000|2021-09-21 00:54:50|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|1
1632185700000|2021-09-21 00:55:00|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|0
1632185710000|2021-09-21 00:55:10|2190.6|2190.3|2189.9|2189.6|2190.6|2190.3|2189.7|2189.4|8
1632185720000|2021-09-21 00:55:20|2189.8|2189.5|2189.9|2189.6|2190.1|2189.8|2189.8|2189.5|2
1632185730000|2021-09-21 00:55:30|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|2
1632185740000|2021-09-21 00:55:40|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|6
1632185750000|2021-09-21 00:55:50|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|0
1632185760000|2021-09-21 00:56:00|2189.8|2189.5|2190.2|2189.9|2190.3|2190|2189.8|2189.5|13
1632185770000|2021-09-21 00:56:10|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|0
1632185780000|2021-09-21 00:56:20|2189.9|2189.6|2189.4|2189.1|2189.9|2189.6|2189.4|2189.1|8
1632185790000|2021-09-21 00:56:30|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.2|2188.9|6
1632185800000|2021-09-21 00:56:40|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|4
1632185810000|2021-09-21 00:56:50|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|1
1632185820000|2021-09-21 00:57:00|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189|2188.7|3
1632185830000|2021-09-21 00:57:10|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.2|2188.9|5
1632185850000|2021-09-21 00:57:30|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|1
1632185860000|2021-09-21 00:57:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189|2188.7|4
1632185870000|2021-09-21 00:57:50|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|15
1632185880000|2021-09-21 00:58:00|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|4
1632185890000|2021-09-21 00:58:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|4
1632185900000|2021-09-21 00:58:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|11
1632185910000|2021-09-21 00:58:30|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|4
1632185920000|2021-09-21 00:58:40|2188.2|2187.9|2188|2187.7|2188.3|2188|2188|2187.7|10
1632185930000|2021-09-21 00:58:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|10
1632185940000|2021-09-21 00:59:00|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|1
1632185950000|2021-09-21 00:59:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|3
1632185960000|2021-09-21 00:59:20|2187.9|2187.6|2188.3|2188|2188.3|2188|2187.9|2187.6|1
1632185970000|2021-09-21 00:59:30|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|2
1632185980000|2021-09-21 00:59:40|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|1
1632185990000|2021-09-21 00:59:50|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|4
1632186000000|2021-09-21 01:00:00|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2188.2|2187.9|8
1632186010000|2021-09-21 01:00:10|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.2|2187.9|2
1632186020000|2021-09-21 01:00:20|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|0
1632186030000|2021-09-21 01:00:30|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|3
1632186040000|2021-09-21 01:00:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.1|2187.8|1
1632186050000|2021-09-21 01:00:50|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|5
1632186060000|2021-09-21 01:01:00|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|2
1632186070000|2021-09-21 01:01:10|2188.1|2187.8|2188.1|2187.8|2188.3|2188|2188|2187.7|11
1632186080000|2021-09-21 01:01:20|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|3
1632186090000|2021-09-21 01:01:30|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|8
1632186100000|2021-09-21 01:01:40|2188.1|2187.8|2188|2187.7|2188.2|2187.9|2187.7|2187.4|3
1632186110000|2021-09-21 01:01:50|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|3
1632186120000|2021-09-21 01:02:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1632186130000|2021-09-21 01:02:10|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|3
1632186140000|2021-09-21 01:02:20|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|1
1632186150000|2021-09-21 01:02:30|2188.2|2187.9|2187.6|2187.3|2188.2|2187.9|2187.6|2187.3|15
1632186160000|2021-09-21 01:02:40|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.3|2187|9
1632186170000|2021-09-21 01:02:50|2187.3|2187|2187|2186.7|2187.3|2187|2186.9|2186.6|6
1632186180000|2021-09-21 01:03:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|13
1632186190000|2021-09-21 01:03:10|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|8
1632186200000|2021-09-21 01:03:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|3
1632186210000|2021-09-21 01:03:30|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|4
1632186220000|2021-09-21 01:03:40|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|5
1632186230000|2021-09-21 01:03:50|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.4|2186.1|6
1632186240000|2021-09-21 01:04:00|2186.9|2186.6|2187.2|2186.9|2187.3|2187|2186.9|2186.6|5
1632186250000|2021-09-21 01:04:10|2187.3|2187|2187.4|2187.1|2187.6|2187.3|2187.3|2187|6
1632186260000|2021-09-21 01:04:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|2
1632186270000|2021-09-21 01:04:30|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|1
1632186280000|2021-09-21 01:04:40|2187.8|2187.5|2188.2|2187.9|2188.3|2188|2187.8|2187.5|6
1632186300000|2021-09-21 01:05:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1632186310000|2021-09-21 01:05:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1632186320000|2021-09-21 01:05:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1632186330000|2021-09-21 01:05:30|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|3
1632186340000|2021-09-21 01:05:40|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.7|2188.4|12
1632186350000|2021-09-21 01:05:50|2189.4|2189.1|2189.6|2189.3|2189.7|2189.4|2189.4|2189.1|7
1632186360000|2021-09-21 01:06:00|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|3
1632186370000|2021-09-21 01:06:10|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|3
1632186380000|2021-09-21 01:06:20|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|2
1632186390000|2021-09-21 01:06:30|2189.7|2189.4|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|3
1632186400000|2021-09-21 01:06:40|2190|2189.7|2190|2189.7|2190.1|2189.8|2189.9|2189.6|1
1632186410000|2021-09-21 01:06:50|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1632186420000|2021-09-21 01:07:00|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|21
1632186430000|2021-09-21 01:07:10|2189.5|2189.2|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|2
1632186440000|2021-09-21 01:07:20|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|1
1632186450000|2021-09-21 01:07:30|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|0
1632186460000|2021-09-21 01:07:40|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|1
1632186470000|2021-09-21 01:07:50|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|1
1632186480000|2021-09-21 01:08:00|2189.9|2189.6|2189.4|2189.1|2189.9|2189.6|2189.3|2189|7
1632186490000|2021-09-21 01:08:10|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|5
1632186500000|2021-09-21 01:08:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|1
1632186520000|2021-09-21 01:08:40|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|0
1632186530000|2021-09-21 01:08:50|2189.6|2189.3|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|3
1632186540000|2021-09-21 01:09:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|1
1632186550000|2021-09-21 01:09:10|2189.8|2189.5|2190|2189.7|2190.1|2189.8|2189.8|2189.5|3
1632186560000|2021-09-21 01:09:20|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|1
1632186570000|2021-09-21 01:09:30|2190.1|2189.8|2190.3|2190|2190.5|2190.2|2190.1|2189.8|6
1632186580000|2021-09-21 01:09:40|2190.4|2190.1|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|7
1632186590000|2021-09-21 01:09:50|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|3
1632186600000|2021-09-21 01:10:00|2190.5|2190.2|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|2
1632186610000|2021-09-21 01:10:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|1
1632186620000|2021-09-21 01:10:20|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|5
1632186630000|2021-09-21 01:10:30|2190.3|2190|2190.5|2190.2|2190.6|2190.3|2190.3|2190|1
1632186640000|2021-09-21 01:10:40|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.3|2190|5
1632186650000|2021-09-21 01:10:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|0
1632186660000|2021-09-21 01:11:00|2190.5|2190.2|2191.4|2191.1|2191.5|2191.2|2190.5|2190.2|10
1632186670000|2021-09-21 01:11:10|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.1|2190.8|2
1632186680000|2021-09-21 01:11:20|2191.3|2191|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|5
1632186690000|2021-09-21 01:11:30|2191.2|2190.9|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|0
1632186700000|2021-09-21 01:11:40|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|0
1632186710000|2021-09-21 01:11:50|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|3
1632186720000|2021-09-21 01:12:00|2191.6|2191.3|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|20
1632186730000|2021-09-21 01:12:10|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|4
1632186740000|2021-09-21 01:12:20|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|13
1632186750000|2021-09-21 01:12:30|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|11
1632186760000|2021-09-21 01:12:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|7
1632186770000|2021-09-21 01:12:50|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|6
1632186780000|2021-09-21 01:13:00|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1632186790000|2021-09-21 01:13:10|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|1
1632186800000|2021-09-21 01:13:20|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.8|2191.5|0
1632186810000|2021-09-21 01:13:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1632186820000|2021-09-21 01:13:40|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|1
1632186830000|2021-09-21 01:13:50|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|2
1632186840000|2021-09-21 01:14:00|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|6
1632186850000|2021-09-21 01:14:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1632186860000|2021-09-21 01:14:20|2191.7|2191.4|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|8
1632186870000|2021-09-21 01:14:30|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|0
1632186880000|2021-09-21 01:14:40|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|2
1632186890000|2021-09-21 01:14:50|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|8
1632186900000|2021-09-21 01:15:00|2191.3|2191|2191.4|2191.1|2191.6|2191.3|2191.2|2190.9|7
1632186910000|2021-09-21 01:15:10|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.3|2191|3
1632186920000|2021-09-21 01:15:20|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1632186930000|2021-09-21 01:15:30|2191.6|2191.3|2191.8|2191.5|2192|2191.7|2191.6|2191.3|3
1632186940000|2021-09-21 01:15:40|2191.9|2191.6|2192.1|2191.8|2192.2|2191.9|2191.7|2191.4|2
1632186950000|2021-09-21 01:15:50|2192|2191.7|2191.7|2191.4|2192.2|2191.9|2191.7|2191.4|4
1632186960000|2021-09-21 01:16:00|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|1
1632186970000|2021-09-21 01:16:10|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|1
1632186980000|2021-09-21 01:16:20|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2190.9|2190.6|8
1632186990000|2021-09-21 01:16:30|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.8|2190.5|0
1632187000000|2021-09-21 01:16:40|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2190.9|2190.6|5
1632187010000|2021-09-21 01:16:50|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.8|2190.5|1
1632187020000|2021-09-21 01:17:00|2191.1|2190.8|2190.4|2190.1|2191.1|2190.8|2190.3|2190|3
1632187030000|2021-09-21 01:17:10|2190.5|2190.2|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|5
1632187040000|2021-09-21 01:17:20|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|0
1632187050000|2021-09-21 01:17:30|2190.8|2190.5|2190.4|2190.1|2190.8|2190.5|2190.3|2190|0
1632187060000|2021-09-21 01:17:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|5
1632187070000|2021-09-21 01:17:50|2190.3|2190|2190.6|2190.3|2190.8|2190.5|2190.2|2189.9|1
1632187080000|2021-09-21 01:18:00|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.8|2190.5|0
1632187090000|2021-09-21 01:18:10|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|1
1632187100000|2021-09-21 01:18:20|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|1
1632187110000|2021-09-21 01:18:30|2190.1|2189.8|2190.4|2190.1|2190.4|2190.1|2190.1|2189.8|2
1632187120000|2021-09-21 01:18:40|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.1|2189.8|4
1632187130000|2021-09-21 01:18:50|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.2|2189.9|1
1632187140000|2021-09-21 01:19:00|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.1|2189.8|2
1632187150000|2021-09-21 01:19:10|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|1
1632187160000|2021-09-21 01:19:20|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.2|2189.9|2
1632187170000|2021-09-21 01:19:30|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|0
1632187180000|2021-09-21 01:19:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1632187190000|2021-09-21 01:19:50|2190.5|2190.2|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|3
1632187200000|2021-09-21 01:20:00|2190.7|2190.4|2191.2|2190.9|2191.4|2191.1|2190.7|2190.4|8
1632187210000|2021-09-21 01:20:10|2191.3|2191|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|2
1632187220000|2021-09-21 01:20:20|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.4|2191.1|7
1632187230000|2021-09-21 01:20:30|2191.5|2191.2|2191.3|2191|2191.6|2191.3|2191.3|2191|6
1632187240000|2021-09-21 01:20:40|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|1
1632187250000|2021-09-21 01:20:50|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|2
1632187260000|2021-09-21 01:21:00|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|4
1632187270000|2021-09-21 01:21:10|2191.3|2191|2191.9|2191.6|2191.9|2191.6|2191.3|2191|7
1632187280000|2021-09-21 01:21:20|2192|2191.7|2192.2|2191.9|2192.3|2192|2192|2191.7|9
1632187290000|2021-09-21 01:21:30|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.8|2191.5|0
1632187300000|2021-09-21 01:21:40|2192.1|2191.8|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|0
1632187310000|2021-09-21 01:21:50|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1632187320000|2021-09-21 01:22:00|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.7|2191.4|0
1632187330000|2021-09-21 01:22:10|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|4
1632187340000|2021-09-21 01:22:20|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.8|2190.5|3
1632187350000|2021-09-21 01:22:30|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.7|2190.4|2
1632187360000|2021-09-21 01:22:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|1
1632187370000|2021-09-21 01:22:50|2190.6|2190.3|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|3
1632187380000|2021-09-21 01:23:00|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|2
1632187390000|2021-09-21 01:23:10|2190.8|2190.5|2190.4|2190.1|2190.8|2190.5|2190.3|2190|2
1632187400000|2021-09-21 01:23:20|2190.3|2190|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|1
1632187410000|2021-09-21 01:23:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|0
1632187420000|2021-09-21 01:23:40|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|0
1632187430000|2021-09-21 01:23:50|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.8|2189.5|2
1632187440000|2021-09-21 01:24:00|2189.7|2189.4|2189|2188.7|2189.8|2189.5|2188.9|2188.6|3
1632187450000|2021-09-21 01:24:10|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|9
1632187460000|2021-09-21 01:24:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|3
1632187470000|2021-09-21 01:24:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1632187480000|2021-09-21 01:24:40|2189.4|2189.1|2189.9|2189.6|2190|2189.7|2189.4|2189.1|4
1632187490000|2021-09-21 01:24:50|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|1
1632187500000|2021-09-21 01:25:00|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.6|2189.3|1
1632187510000|2021-09-21 01:25:10|2190.4|2190.1|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|6
1632187520000|2021-09-21 01:25:20|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|1
1632187530000|2021-09-21 01:25:30|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.7|2190.4|2
1632187540000|2021-09-21 01:25:40|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|1
1632187550000|2021-09-21 01:25:50|2191|2190.7|2191.2|2190.9|2191.3|2191|2190.9|2190.6|3
1632187560000|2021-09-21 01:26:00|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.3|2191|2
1632187570000|2021-09-21 01:26:10|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|2
1632187580000|2021-09-21 01:26:20|2191.7|2191.4|2191.5|2191.2|2191.8|2191.5|2191.5|2191.2|1
1632187590000|2021-09-21 01:26:30|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.1|2190.8|3
1632187600000|2021-09-21 01:26:40|2191.1|2190.8|2191.3|2191|2191.3|2191|2190.9|2190.6|0
1632187610000|2021-09-21 01:26:50|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|0
1632187620000|2021-09-21 01:27:00|2191.3|2191|2191.4|2191.1|2191.7|2191.4|2191.2|2190.9|1
1632187630000|2021-09-21 01:27:10|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.3|2191|1
1632187640000|2021-09-21 01:27:20|2191.3|2191|2191.4|2191.1|2191.6|2191.3|2191.3|2191|0
1632187650000|2021-09-21 01:27:30|2191.3|2191|2191|2190.7|2191.3|2191|2191|2190.7|4
1632187660000|2021-09-21 01:27:40|2191.1|2190.8|2191.3|2191|2191.3|2191|2191|2190.7|2
1632187670000|2021-09-21 01:27:50|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|2
1632187680000|2021-09-21 01:28:00|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|3
1632187690000|2021-09-21 01:28:10|2191.3|2191|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|1
1632187700000|2021-09-21 01:28:20|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.9|2190.6|0
1632187710000|2021-09-21 01:28:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1632187720000|2021-09-21 01:28:40|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.8|2190.5|0
1632187730000|2021-09-21 01:28:50|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.7|2190.4|0
1632187740000|2021-09-21 01:29:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1632187750000|2021-09-21 01:29:10|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|0
1632187760000|2021-09-21 01:29:20|2190.6|2190.3|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|3
1632187770000|2021-09-21 01:29:30|2190.3|2190|2190|2189.7|2190.3|2190|2190|2189.7|0
1632187780000|2021-09-21 01:29:40|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|0
1632187790000|2021-09-21 01:29:50|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|4
1632187800000|2021-09-21 01:30:00|2190|2189.7|2189.6|2189.3|2190|2189.7|2189.4|2189.1|6
1632187810000|2021-09-21 01:30:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.5|2189.2|6
1632187820000|2021-09-21 01:30:20|2189.8|2189.5|2189.7|2189.4|2189.9|2189.6|2189.5|2189.2|1
1632187830000|2021-09-21 01:30:30|2189.6|2189.3|2189.1|2188.8|2189.6|2189.3|2189.1|2188.8|0
1632187840000|2021-09-21 01:30:40|2189|2188.7|2189|2188.7|2189|2188.7|2188.7|2188.4|6
1632187850000|2021-09-21 01:30:50|2189.2|2188.9|2188.3|2188|2189.3|2189|2188.2|2187.9|11
1632187860000|2021-09-21 01:31:00|2188.2|2187.9|2187.9|2187.6|2188.3|2188|2187.8|2187.5|27
1632187870000|2021-09-21 01:31:10|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.6|2187.3|14
1632187880000|2021-09-21 01:31:20|2188|2187.7|2188.1|2187.8|2188.3|2188|2188|2187.7|3
1632187890000|2021-09-21 01:31:30|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.5|2187.2|4
1632187900000|2021-09-21 01:31:40|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|4
1632187910000|2021-09-21 01:31:50|2187.7|2187.4|2187.7|2187.4|2188|2187.7|2187.6|2187.3|16
1632187920000|2021-09-21 01:32:00|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.8|2187.5|7
1632187930000|2021-09-21 01:32:10|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188|2187.7|1
1632187940000|2021-09-21 01:32:20|2188.1|2187.8|2188.3|2188|2188.4|2188.1|2188.1|2187.8|1
1632187950000|2021-09-21 01:32:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|8
1632187960000|2021-09-21 01:32:40|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|1
1632187970000|2021-09-21 01:32:50|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|3
1632187980000|2021-09-21 01:33:00|2188.6|2188.3|2189|2188.7|2189.4|2189.1|2188.6|2188.3|7
1632187990000|2021-09-21 01:33:10|2189.1|2188.8|2189.6|2189.3|2189.6|2189.3|2188.9|2188.6|6
1632188000000|2021-09-21 01:33:20|2189.4|2189.1|2189.6|2189.3|2189.7|2189.4|2189.4|2189.1|3
1632188010000|2021-09-21 01:33:30|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|0
1632188020000|2021-09-21 01:33:40|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|0
1632188030000|2021-09-21 01:33:50|2189.4|2189.1|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|2
1632188040000|2021-09-21 01:34:00|2189.7|2189.4|2190.7|2190.4|2190.7|2190.4|2189.6|2189.3|3
1632188050000|2021-09-21 01:34:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|3
1632188060000|2021-09-21 01:34:20|2190.4|2190.1|2191.2|2190.9|2191.3|2191|2190.4|2190.1|3
1632188070000|2021-09-21 01:34:30|2191.1|2190.8|2191.3|2191|2191.6|2191.3|2191.1|2190.8|7
1632188080000|2021-09-21 01:34:40|2191.4|2191.1|2191.1|2190.8|2191.5|2191.2|2191|2190.7|1
1632188090000|2021-09-21 01:34:50|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.8|2190.5|1
1632188100000|2021-09-21 01:35:00|2190.9|2190.6|2191.7|2191.4|2192.1|2191.8|2190.9|2190.6|11
1632188110000|2021-09-21 01:35:10|2191.8|2191.5|2192.9|2192.6|2192.9|2192.6|2191.8|2191.5|31
1632188120000|2021-09-21 01:35:20|2192.8|2192.5|2192.9|2192.6|2193|2192.7|2192.5|2192.2|8
1632188130000|2021-09-21 01:35:30|2192.8|2192.5|2192.6|2192.3|2193|2192.7|2192.3|2192|10
1632188140000|2021-09-21 01:35:40|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|1
1632188150000|2021-09-21 01:35:50|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2191.7|2191.4|17
1632188160000|2021-09-21 01:36:00|2192|2191.7|2191.5|2191.2|2192.1|2191.8|2191.4|2191.1|1
1632188170000|2021-09-21 01:36:10|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191|2190.7|15
1632188180000|2021-09-21 01:36:20|2191.3|2191|2191.3|2191|2191.6|2191.3|2191.3|2191|6
1632188190000|2021-09-21 01:36:30|2191.4|2191.1|2190.7|2190.4|2191.6|2191.3|2190.7|2190.4|16
1632188200000|2021-09-21 01:36:40|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|1
1632188210000|2021-09-21 01:36:50|2190.5|2190.2|2190.4|2190.1|2190.9|2190.6|2190.3|2190|8
1632188220000|2021-09-21 01:37:00|2190.3|2190|2190.5|2190.2|2190.6|2190.3|2190.3|2190|1
1632188230000|2021-09-21 01:37:10|2190.4|2190.1|2190.1|2189.8|2190.5|2190.2|2190|2189.7|4
1632188240000|2021-09-21 01:37:20|2190|2189.7|2190|2189.7|2190.1|2189.8|2189.7|2189.4|2
1632188250000|2021-09-21 01:37:30|2189.9|2189.6|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|0
1632188260000|2021-09-21 01:37:40|2189.7|2189.4|2189.7|2189.4|2190.1|2189.8|2189.6|2189.3|18
1632188270000|2021-09-21 01:37:50|2189.6|2189.3|2189|2188.7|2189.6|2189.3|2189|2188.7|6
1632188280000|2021-09-21 01:38:00|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|10
1632188290000|2021-09-21 01:38:10|2188.9|2188.6|2188.7|2188.4|2189|2188.7|2188.4|2188.1|10
1632188300000|2021-09-21 01:38:20|2188.8|2188.5|2188.8|2188.5|2189|2188.7|2188.8|2188.5|3
1632188310000|2021-09-21 01:38:30|2188.7|2188.4|2188|2187.7|2188.7|2188.4|2187.9|2187.6|3
1632188320000|2021-09-21 01:38:40|2188.1|2187.8|2187.6|2187.3|2188.1|2187.8|2187.3|2187|13
1632188330000|2021-09-21 01:38:50|2187.7|2187.4|2187.8|2187.5|2188|2187.7|2187.6|2187.3|12
1632188340000|2021-09-21 01:39:00|2187.9|2187.6|2188|2187.7|2188.4|2188.1|2187.9|2187.6|3
1632188350000|2021-09-21 01:39:10|2188.4|2188.1|2188.5|2188.2|2188.7|2188.4|2188.4|2188.1|1
1632188360000|2021-09-21 01:39:20|2188.7|2188.4|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|0
1632188370000|2021-09-21 01:39:30|2189|2188.7|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|2
1632188380000|2021-09-21 01:39:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|5
1632188390000|2021-09-21 01:39:50|2188.9|2188.6|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|1
1632188400000|2021-09-21 01:40:00|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|5
1632188410000|2021-09-21 01:40:10|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|0
1632188420000|2021-09-21 01:40:20|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|5
1632188430000|2021-09-21 01:40:30|2189|2188.7|2189.1|2188.8|2189.3|2189|2189|2188.7|6
1632188440000|2021-09-21 01:40:40|2189.2|2188.9|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|2
1632188450000|2021-09-21 01:40:50|2189.5|2189.2|2189.3|2189|2189.7|2189.4|2189.2|2188.9|0
1632188460000|2021-09-21 01:41:00|2189.1|2188.8|2188.6|2188.3|2189.1|2188.8|2188.4|2188.1|9
1632188470000|2021-09-21 01:41:10|2188.7|2188.4|2188.1|2187.8|2188.7|2188.4|2188.1|2187.8|3
1632188480000|2021-09-21 01:41:20|2188.3|2188|2188.7|2188.4|2188.8|2188.5|2188.2|2187.9|0
1632188490000|2021-09-21 01:41:30|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|0
1632188500000|2021-09-21 01:41:40|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1632188510000|2021-09-21 01:41:50|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|0
1632188520000|2021-09-21 01:42:00|2188.7|2188.4|2189|2188.7|2189.1|2188.8|2188.7|2188.4|0
1632188530000|2021-09-21 01:42:10|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|0
1632188540000|2021-09-21 01:42:20|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|0
1632188550000|2021-09-21 01:42:30|2189.4|2189.1|2189.9|2189.6|2190|2189.7|2189.4|2189.1|11
1632188560000|2021-09-21 01:42:40|2190|2189.7|2190|2189.7|2190|2189.7|2189.9|2189.6|3
1632188570000|2021-09-21 01:42:50|2190.1|2189.8|2190.6|2190.3|2190.7|2190.4|2189.9|2189.6|5
1632188580000|2021-09-21 01:43:00|2190.7|2190.4|2190.3|2190|2190.7|2190.4|2190.2|2189.9|3
1632188590000|2021-09-21 01:43:10|2190.5|2190.2|2190.8|2190.5|2191.3|2191|2190.5|2190.2|20
1632188600000|2021-09-21 01:43:20|2191|2190.7|2191|2190.7|2191.2|2190.9|2190.9|2190.6|6
1632188610000|2021-09-21 01:43:30|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2191|2190.7|0
1632188620000|2021-09-21 01:43:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|1
1632188630000|2021-09-21 01:43:50|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.5|2190.2|6
1632188640000|2021-09-21 01:44:00|2191.1|2190.8|2190.8|2190.5|2191.4|2191.1|2190.8|2190.5|3
1632188650000|2021-09-21 01:44:10|2190.7|2190.4|2190.1|2189.8|2190.7|2190.4|2190|2189.7|2
1632188660000|2021-09-21 01:44:20|2190.3|2190|2190.9|2190.6|2190.9|2190.6|2190.3|2190|3
1632188670000|2021-09-21 01:44:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1632188680000|2021-09-21 01:44:40|2190.3|2190|2190.9|2190.6|2190.9|2190.6|2190.3|2190|0
1632188690000|2021-09-21 01:44:50|2191|2190.7|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|1
1632188700000|2021-09-21 01:45:00|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.1|2189.8|6
1632188710000|2021-09-21 01:45:10|2190.3|2190|2190|2189.7|2190.4|2190.1|2190|2189.7|0
1632188720000|2021-09-21 01:45:20|2189.9|2189.6|2190.4|2190.1|2190.4|2190.1|2189.5|2189.2|1
1632188730000|2021-09-21 01:45:30|2190.5|2190.2|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|0
1632188740000|2021-09-21 01:45:40|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|0
1632188750000|2021-09-21 01:45:50|2190.6|2190.3|2190.9|2190.6|2191.2|2190.9|2190.6|2190.3|1
1632188760000|2021-09-21 01:46:00|2191|2190.7|2191.2|2190.9|2191.4|2191.1|2190.9|2190.6|3
1632188770000|2021-09-21 01:46:10|2191.1|2190.8|2190.9|2190.6|2191.3|2191|2190.9|2190.6|5
1632188780000|2021-09-21 01:46:20|2191|2190.7|2191.6|2191.3|2191.7|2191.4|2191|2190.7|1
1632188790000|2021-09-21 01:46:30|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|0
1632188800000|2021-09-21 01:46:40|2191.8|2191.5|2191.4|2191.1|2191.8|2191.5|2191.4|2191.1|1
1632188810000|2021-09-21 01:46:50|2191.3|2191|2191.4|2191.1|2191.7|2191.4|2191.3|2191|8
1632188820000|2021-09-21 01:47:00|2191.3|2191|2191.9|2191.6|2191.9|2191.6|2191.3|2191|3
1632188830000|2021-09-21 01:47:10|2191.8|2191.5|2192.7|2192.4|2192.7|2192.4|2191.8|2191.5|12
1632188840000|2021-09-21 01:47:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.3|2192|8
1632188850000|2021-09-21 01:47:30|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|4
1632188860000|2021-09-21 01:47:40|2192.3|2192|2192.1|2191.8|2192.3|2192|2192.1|2191.8|1
1632188870000|2021-09-21 01:47:50|2192.2|2191.9|2192|2191.7|2192.3|2192|2192|2191.7|1
1632188880000|2021-09-21 01:48:00|2192.1|2191.8|2192.3|2192|2192.6|2192.3|2192.1|2191.8|8
1632188890000|2021-09-21 01:48:10|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.3|2192|1
1632188900000|2021-09-21 01:48:20|2192.4|2192.1|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|2
1632188910000|2021-09-21 01:48:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|1
1632188920000|2021-09-21 01:48:40|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|0
1632188930000|2021-09-21 01:48:50|2192.3|2192|2192.3|2192|2192.5|2192.2|2192.3|2192|1
1632188940000|2021-09-21 01:49:00|2192.5|2192.2|2193.1|2192.8|2193.1|2192.8|2192.5|2192.2|5
1632188950000|2021-09-21 01:49:10|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193|2192.7|1
1632188960000|2021-09-21 01:49:20|2193.1|2192.8|2193.5|2193.2|2193.6|2193.3|2193.1|2192.8|2
1632188970000|2021-09-21 01:49:30|2193.4|2193.1|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|11
1632188980000|2021-09-21 01:49:40|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193|2192.7|1
1632188990000|2021-09-21 01:49:50|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.1|2192.8|9
1632189000000|2021-09-21 01:50:00|2193.4|2193.1|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|3
1632189010000|2021-09-21 01:50:10|2193.3|2193|2193.1|2192.8|2193.3|2193|2193.1|2192.8|1
1632189020000|2021-09-21 01:50:20|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|1
1632189030000|2021-09-21 01:50:30|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1632189040000|2021-09-21 01:50:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193|2192.7|3
1632189050000|2021-09-21 01:50:50|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|1
1632189060000|2021-09-21 01:51:00|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.7|2192.4|4
1632189070000|2021-09-21 01:51:10|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|0
1632189080000|2021-09-21 01:51:20|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|4
1632189090000|2021-09-21 01:51:30|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|7
1632189100000|2021-09-21 01:51:40|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.2|2191.9|1
1632189110000|2021-09-21 01:51:50|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|0
1632189120000|2021-09-21 01:52:00|2192.7|2192.4|2192.2|2191.9|2192.7|2192.4|2192.1|2191.8|5
1632189130000|2021-09-21 01:52:10|2192.1|2191.8|2193.1|2192.8|2193.1|2192.8|2192.1|2191.8|0
1632189140000|2021-09-21 01:52:20|2193|2192.7|2193|2192.7|2193.2|2192.9|2192.9|2192.6|1
1632189150000|2021-09-21 01:52:30|2192.9|2192.6|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|2
1632189160000|2021-09-21 01:52:40|2192.9|2192.6|2192.8|2192.5|2193|2192.7|2192.7|2192.4|0
1632189170000|2021-09-21 01:52:50|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|1
1632189180000|2021-09-21 01:53:00|2192.7|2192.4|2192.7|2192.4|2192.9|2192.6|2192.6|2192.3|4
1632189190000|2021-09-21 01:53:10|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2192.2|2191.9|4
1632189200000|2021-09-21 01:53:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1632189210000|2021-09-21 01:53:30|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.3|2192|6
1632189220000|2021-09-21 01:53:40|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192|2191.7|14
1632189230000|2021-09-21 01:53:50|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|0
1632189240000|2021-09-21 01:54:00|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|0
1632189250000|2021-09-21 01:54:10|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2191.9|2191.6|3
1632189260000|2021-09-21 01:54:20|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.1|2191.8|0
1632189270000|2021-09-21 01:54:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1632189280000|2021-09-21 01:54:40|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.8|2191.5|3
1632189290000|2021-09-21 01:54:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|1
1632189300000|2021-09-21 01:55:00|2191.6|2191.3|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|0
1632189310000|2021-09-21 01:55:10|2191.7|2191.4|2191.7|2191.4|2192|2191.7|2191.7|2191.4|1
1632189320000|2021-09-21 01:55:20|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|13
1632189330000|2021-09-21 01:55:30|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|1
1632189340000|2021-09-21 01:55:40|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|1
1632189350000|2021-09-21 01:55:50|2191.1|2190.8|2191.4|2191.1|2191.5|2191.2|2191.1|2190.8|2
1632189360000|2021-09-21 01:56:00|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|3
1632189370000|2021-09-21 01:56:10|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|2
1632189380000|2021-09-21 01:56:20|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191.2|2190.9|0
1632189390000|2021-09-21 01:56:30|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|9
1632189400000|2021-09-21 01:56:40|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|9
1632189410000|2021-09-21 01:56:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1632189420000|2021-09-21 01:57:00|2191.7|2191.4|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|15
1632189430000|2021-09-21 01:57:10|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|3
1632189440000|2021-09-21 01:57:20|2191.7|2191.4|2191.7|2191.4|2191.9|2191.6|2191.6|2191.3|2
1632189450000|2021-09-21 01:57:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|2
1632189460000|2021-09-21 01:57:40|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.7|2191.4|3
1632189470000|2021-09-21 01:57:50|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|4
1632189480000|2021-09-21 01:58:00|2191.8|2191.5|2192.7|2192.4|2192.7|2192.4|2191.8|2191.5|17
1632189490000|2021-09-21 01:58:10|2192.8|2192.5|2192.3|2192|2192.8|2192.5|2192.3|2192|5
1632189500000|2021-09-21 01:58:20|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|0
1632189510000|2021-09-21 01:58:30|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.3|2192|1
1632189520000|2021-09-21 01:58:40|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|1
1632189530000|2021-09-21 01:58:50|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|1
1632189540000|2021-09-21 01:59:00|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|14
1632189560000|2021-09-21 01:59:20|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|10
1632189570000|2021-09-21 01:59:30|2193|2192.7|2192.5|2192.2|2193|2192.7|2192.5|2192.2|1
1632189580000|2021-09-21 01:59:40|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.3|2192|3
1632189590000|2021-09-21 01:59:50|2192.5|2192.2|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|5
1632189600000|2021-09-21 02:00:00|2192.8|2192.5|2192.7|2192.4|2193|2192.7|2192.7|2192.4|3
1632189610000|2021-09-21 02:00:10|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2192|2191.7|1
1632189620000|2021-09-21 02:00:20|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|0
1632189630000|2021-09-21 02:00:30|2192.3|2192|2193|2192.7|2193|2192.7|2192.3|2192|1
1632189640000|2021-09-21 02:00:40|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|1
1632189650000|2021-09-21 02:00:50|2192.7|2192.4|2192.9|2192.6|2193.1|2192.8|2192.5|2192.2|2
1632189660000|2021-09-21 02:01:00|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|0
1632189670000|2021-09-21 02:01:10|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|1
1632189680000|2021-09-21 02:01:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1632189690000|2021-09-21 02:01:30|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|0
1632189700000|2021-09-21 02:01:40|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1632189710000|2021-09-21 02:01:50|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|2
1632189720000|2021-09-21 02:02:00|2192.6|2192.3|2192.8|2192.5|2193|2192.7|2192.6|2192.3|2
1632189730000|2021-09-21 02:02:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|0
1632189740000|2021-09-21 02:02:20|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|1
1632189750000|2021-09-21 02:02:30|2193.8|2193.5|2194.2|2193.9|2194.5|2194.2|2193.7|2193.4|155
1632189760000|2021-09-21 02:02:40|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|4
1632189770000|2021-09-21 02:02:50|2193.7|2193.4|2193.7|2193.4|2193.9|2193.6|2193.6|2193.3|3
1632189780000|2021-09-21 02:03:00|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|1
1632189790000|2021-09-21 02:03:10|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|3
1632189800000|2021-09-21 02:03:20|2194|2193.7|2194.1|2193.8|2194.3|2194|2194|2193.7|2
1632189810000|2021-09-21 02:03:30|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|4
1632189820000|2021-09-21 02:03:40|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2194.1|2193.8|1
1632189830000|2021-09-21 02:03:50|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1632189840000|2021-09-21 02:04:00|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|1
1632189850000|2021-09-21 02:04:10|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|4
1632189860000|2021-09-21 02:04:20|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|1
1632189870000|2021-09-21 02:04:30|2194.3|2194|2194.1|2193.8|2194.3|2194|2194|2193.7|2
1632189880000|2021-09-21 02:04:40|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|2
1632189890000|2021-09-21 02:04:50|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|7
1632189900000|2021-09-21 02:05:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|0
1632189910000|2021-09-21 02:05:10|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|1
1632189920000|2021-09-21 02:05:20|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|3
1632189930000|2021-09-21 02:05:30|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.3|2194|9
1632189940000|2021-09-21 02:05:40|2194.7|2194.4|2194.3|2194|2194.8|2194.5|2194.3|2194|5
1632189950000|2021-09-21 02:05:50|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.2|2193.9|1
1632189960000|2021-09-21 02:06:00|2194.4|2194.1|2194.4|2194.1|2194.6|2194.3|2194.3|2194|0
1632189970000|2021-09-21 02:06:10|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|2
1632189980000|2021-09-21 02:06:20|||||||||1
1632189990000|2021-09-21 02:06:30|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.6|2193.3|1
1632190000000|2021-09-21 02:06:40|2193.7|2193.4|2193.4|2193.1|2193.8|2193.5|2193.3|2193|0
1632190010000|2021-09-21 02:06:50|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|2
1632190020000|2021-09-21 02:07:00|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|1
1632190030000|2021-09-21 02:07:10|2193|2192.7|2193.3|2193|2193.4|2193.1|2193|2192.7|1
1632190040000|2021-09-21 02:07:20|2193.4|2193.1|2193.6|2193.3|2193.7|2193.4|2193.3|2193|1
1632190050000|2021-09-21 02:07:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|0
1632190060000|2021-09-21 02:07:40|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|1
1632190070000|2021-09-21 02:07:50|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.5|2193.2|0
1632190080000|2021-09-21 02:08:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|0
1632190090000|2021-09-21 02:08:10|2193.5|2193.2|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|2
1632190100000|2021-09-21 02:08:20|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.3|2193|0
1632190110000|2021-09-21 02:08:30|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|1
1632190120000|2021-09-21 02:08:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1632190130000|2021-09-21 02:08:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1632190140000|2021-09-21 02:09:00|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|0
1632190150000|2021-09-21 02:09:10|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|3
1632190160000|2021-09-21 02:09:20|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.3|2193|6
1632190170000|2021-09-21 02:09:30|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.3|2193|0
1632190180000|2021-09-21 02:09:40|2193.2|2192.9|2193.3|2193|2193.4|2193.1|2193|2192.7|1
1632190190000|2021-09-21 02:09:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.3|2193|0
1632190200000|2021-09-21 02:10:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|0
1632190210000|2021-09-21 02:10:10|2193.4|2193.1|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|2
1632190220000|2021-09-21 02:10:20|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|2
1632190230000|2021-09-21 02:10:30|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|0
1632190240000|2021-09-21 02:10:40|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|1
1632190250000|2021-09-21 02:10:50|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|1
1632190260000|2021-09-21 02:11:00|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.8|2193.5|0
1632190270000|2021-09-21 02:11:10|2193.9|2193.6|2194.1|2193.8|2194.4|2194.1|2193.9|2193.6|5
1632190280000|2021-09-21 02:11:20|2194|2193.7|2194.3|2194|2194.3|2194|2194|2193.7|1
1632190290000|2021-09-21 02:11:30|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|0
1632190300000|2021-09-21 02:11:40|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|0
1632190310000|2021-09-21 02:11:50|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|3
1632190320000|2021-09-21 02:12:00|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1632190330000|2021-09-21 02:12:10|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2194.1|2193.8|2
1632190340000|2021-09-21 02:12:20|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2194.1|2193.8|0
1632190350000|2021-09-21 02:12:30|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|1
1632190360000|2021-09-21 02:12:40|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|0
1632190370000|2021-09-21 02:12:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1632190380000|2021-09-21 02:13:00|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|0
1632190390000|2021-09-21 02:13:10|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.7|2193.4|4
1632190400000|2021-09-21 02:13:20|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.8|2193.5|0
1632190410000|2021-09-21 02:13:30|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2194.1|2193.8|0
1632190420000|2021-09-21 02:13:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|0
1632190430000|2021-09-21 02:13:50|2194|2193.7|2194.3|2194|2194.3|2194|2194|2193.7|1
1632190440000|2021-09-21 02:14:00|2194.2|2193.9|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|0
1632190450000|2021-09-21 02:14:10|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|0
1632190460000|2021-09-21 02:14:20|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|2
1632190470000|2021-09-21 02:14:30|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|3
1632190480000|2021-09-21 02:14:40|2194|2193.7|2194.1|2193.8|2194.2|2193.9|2194|2193.7|0
1632190490000|2021-09-21 02:14:50|2194|2193.7|2194.3|2194|2194.3|2194|2194|2193.7|0
1632190500000|2021-09-21 02:15:00|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2193.9|2193.6|2
1632190510000|2021-09-21 02:15:10|2193.9|2193.6|2193.7|2193.4|2194|2193.7|2193.7|2193.4|1
1632190520000|2021-09-21 02:15:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|3
1632190530000|2021-09-21 02:15:30|2193.9|2193.6|2193.6|2193.3|2194.1|2193.8|2193.6|2193.3|13
1632190540000|2021-09-21 02:15:40|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|18
1632190550000|2021-09-21 02:15:50|2193.3|2193|2193.1|2192.8|2193.5|2193.2|2193.1|2192.8|4
1632190560000|2021-09-21 02:16:00|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2193.1|2192.8|4
1632190570000|2021-09-21 02:16:10|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|1
1632190580000|2021-09-21 02:16:20|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|2
1632190590000|2021-09-21 02:16:30|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|1
1632190600000|2021-09-21 02:16:40|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|1
1632190610000|2021-09-21 02:16:50|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|0
1632190620000|2021-09-21 02:17:00|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|0
1632190630000|2021-09-21 02:17:10|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|2
1632190640000|2021-09-21 02:17:20|2193.2|2192.9|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|7
1632190650000|2021-09-21 02:17:30|2193|2192.7|2193.1|2192.8|2193.3|2193|2192.9|2192.6|2
1632190660000|2021-09-21 02:17:40|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1632190670000|2021-09-21 02:17:50|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2193|2192.7|0
1632190680000|2021-09-21 02:18:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|0
1632190690000|2021-09-21 02:18:10|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.3|2193|0
1632190700000|2021-09-21 02:18:20|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.2|2192.9|0
1632190710000|2021-09-21 02:18:30|2193.1|2192.8|2193.3|2193|2193.4|2193.1|2193.1|2192.8|0
1632190730000|2021-09-21 02:18:50|2193.5|2193.2|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|2
1632190740000|2021-09-21 02:19:00|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.2|2192.9|0
1632190750000|2021-09-21 02:19:10|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|2
1632190760000|2021-09-21 02:19:20|2193.3|2193|2193.4|2193.1|2193.5|2193.2|2193.3|2193|1
1632190770000|2021-09-21 02:19:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.2|2192.9|0
1632190780000|2021-09-21 02:19:40|2193.4|2193.1|2193.3|2193|2193.5|2193.2|2193.3|2193|5
1632190790000|2021-09-21 02:19:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1632190800000|2021-09-21 02:20:00|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|4
1632190810000|2021-09-21 02:20:10|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|1
1632190820000|2021-09-21 02:20:20|2193.3|2193|2193.4|2193.1|2193.6|2193.3|2193.3|2193|0
1632190830000|2021-09-21 02:20:30|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|0
1632190840000|2021-09-21 02:20:40|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|4
1632190850000|2021-09-21 02:20:50|2193.3|2193|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|0
1632190860000|2021-09-21 02:21:00|2193.2|2192.9|2192.6|2192.3|2193.2|2192.9|2192.6|2192.3|6
1632190870000|2021-09-21 02:21:10|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.3|2192|4
1632190890000|2021-09-21 02:21:30|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|0
1632190900000|2021-09-21 02:21:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|4
1632190910000|2021-09-21 02:21:50|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|4
1632190920000|2021-09-21 02:22:00|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.3|2193|0
1632190930000|2021-09-21 02:22:10|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1632190940000|2021-09-21 02:22:20|2193|2192.7|2193.4|2193.1|2193.4|2193.1|2193|2192.7|0
1632190950000|2021-09-21 02:22:30|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|0
1632190960000|2021-09-21 02:22:40|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|0
1632190970000|2021-09-21 02:22:50|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|1
1632190980000|2021-09-21 02:23:00|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|4
1632190990000|2021-09-21 02:23:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1632191000000|2021-09-21 02:23:20|2193|2192.7|2193|2192.7|2193|2192.7|2192.8|2192.5|0
1632191010000|2021-09-21 02:23:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|0
1632191020000|2021-09-21 02:23:40|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193|2192.7|0
1632191030000|2021-09-21 02:23:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1632191040000|2021-09-21 02:24:00|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1632191060000|2021-09-21 02:24:20|2193.2|2192.9|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|4
1632191070000|2021-09-21 02:24:30|2193.5|2193.2|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|3
1632191080000|2021-09-21 02:24:40|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.4|2193.1|4
1632191090000|2021-09-21 02:24:50|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|0
1632191100000|2021-09-21 02:25:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|0
1632191110000|2021-09-21 02:25:10|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|0
1632191120000|2021-09-21 02:25:20|2193.4|2193.1|2193.6|2193.3|2193.7|2193.4|2193.3|2193|1
1632191130000|2021-09-21 02:25:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|1
1632191140000|2021-09-21 02:25:40|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.1|2192.8|4
1632191150000|2021-09-21 02:25:50|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|0
1632191160000|2021-09-21 02:26:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|0
1632191170000|2021-09-21 02:26:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.2|2192.9|0
1632191180000|2021-09-21 02:26:20|2193.2|2192.9|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|3
1632191190000|2021-09-21 02:26:30|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|0
1632191200000|2021-09-21 02:26:40|2193.3|2193|2193.1|2192.8|2193.3|2193|2193.1|2192.8|1
1632191210000|2021-09-21 02:26:50|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1632191220000|2021-09-21 02:27:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.1|2192.8|1
1632191230000|2021-09-21 02:27:10|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|0
1632191240000|2021-09-21 02:27:20|||||||||1
1632191250000|2021-09-21 02:27:30|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|3
1632191260000|2021-09-21 02:27:40|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|0
1632191270000|2021-09-21 02:27:50|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.8|2193.5|1
1632191280000|2021-09-21 02:28:00|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2194|2193.7|4
1632191290000|2021-09-21 02:28:10|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|4
1632191300000|2021-09-21 02:28:20|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|0
1632191310000|2021-09-21 02:28:30|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|4
1632191320000|2021-09-21 02:28:40|||||||||2
1632191330000|2021-09-21 02:28:50|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|1
1632191340000|2021-09-21 02:29:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|0
1632191350000|2021-09-21 02:29:10|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|0
1632191360000|2021-09-21 02:29:20|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|7
1632191370000|2021-09-21 02:29:30|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|2
1632191380000|2021-09-21 02:29:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|0
1632191390000|2021-09-21 02:29:50|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|0
1632191400000|2021-09-21 02:30:00|2194|2193.7|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|2
1632191410000|2021-09-21 02:30:10|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.8|2193.5|4
1632191420000|2021-09-21 02:30:20|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.8|2193.5|0
1632191430000|2021-09-21 02:30:30|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|1
1632191440000|2021-09-21 02:30:40|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|0
1632191450000|2021-09-21 02:30:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|0
1632191460000|2021-09-21 02:31:00|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|3
1632191470000|2021-09-21 02:31:10|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|0
1632191480000|2021-09-21 02:31:20|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|1
1632191490000|2021-09-21 02:31:30|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|0
1632191500000|2021-09-21 02:31:40|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|0
1632191510000|2021-09-21 02:31:50|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|0
1632191520000|2021-09-21 02:32:00|2193.3|2193|2193.1|2192.8|2193.3|2193|2193|2192.7|2
1632191530000|2021-09-21 02:32:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|0
1632191540000|2021-09-21 02:32:20|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|0
1632191550000|2021-09-21 02:32:30|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|0
1632191560000|2021-09-21 02:32:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|2
1632191570000|2021-09-21 02:32:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|0
1632191580000|2021-09-21 02:33:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|0
1632191590000|2021-09-21 02:33:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1632191600000|2021-09-21 02:33:20|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|4
1632191610000|2021-09-21 02:33:30|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1632191620000|2021-09-21 02:33:40|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|1
1632191630000|2021-09-21 02:33:50|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|2
1632191640000|2021-09-21 02:34:00|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.2|2191.9|2
1632191650000|2021-09-21 02:34:10|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|0
1632191660000|2021-09-21 02:34:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|0
1632191670000|2021-09-21 02:34:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|0
1632191680000|2021-09-21 02:34:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|0
1632191690000|2021-09-21 02:34:50|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|0
1632191700000|2021-09-21 02:35:00|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|2
1632191710000|2021-09-21 02:35:10|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|0
1632191720000|2021-09-21 02:35:20|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.3|2192|1
1632191730000|2021-09-21 02:35:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1632191740000|2021-09-21 02:35:40|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|1
1632191760000|2021-09-21 02:36:00|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.3|2192|1
1632191770000|2021-09-21 02:36:10|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|0
1632191780000|2021-09-21 02:36:20|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1632191790000|2021-09-21 02:36:30|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|2
1632191800000|2021-09-21 02:36:40|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|0
1632191810000|2021-09-21 02:36:50|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|2
1632191820000|2021-09-21 02:37:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|0
1632191830000|2021-09-21 02:37:10|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|0
1632191840000|2021-09-21 02:37:20|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|0
1632191850000|2021-09-21 02:37:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|3
1632191860000|2021-09-21 02:37:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|1
1632191870000|2021-09-21 02:37:50|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|2
1632191880000|2021-09-21 02:38:00|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.7|2192.4|3
1632191890000|2021-09-21 02:38:10|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|0
1632191900000|2021-09-21 02:38:20|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|0
1632191910000|2021-09-21 02:38:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|0
1632191920000|2021-09-21 02:38:40|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|0
1632191940000|2021-09-21 02:39:00|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|3
1632191950000|2021-09-21 02:39:10|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|3
1632191960000|2021-09-21 02:39:20|2192.8|2192.5|2192.9|2192.6|2193|2192.7|2192.8|2192.5|1
1632191970000|2021-09-21 02:39:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|1
1632191980000|2021-09-21 02:39:40|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.8|2192.5|0
1632191990000|2021-09-21 02:39:50|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|0
1632192000000|2021-09-21 02:40:00|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2192|2191.7|7
1632192010000|2021-09-21 02:40:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|0
1632192020000|2021-09-21 02:40:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|3
1632192030000|2021-09-21 02:40:30|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1632192040000|2021-09-21 02:40:40|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192.1|2191.8|11
1632192050000|2021-09-21 02:40:50|2192.2|2191.9|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|0
1632192060000|2021-09-21 02:41:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|0
1632192070000|2021-09-21 02:41:10|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.3|2192|2
1632192080000|2021-09-21 02:41:20|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|0
1632192090000|2021-09-21 02:41:30|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|0
1632192100000|2021-09-21 02:41:40|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|0
1632192110000|2021-09-21 02:41:50|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1632192120000|2021-09-21 02:42:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|2
1632192130000|2021-09-21 02:42:10|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|0
1632192140000|2021-09-21 02:42:20|2192.7|2192.4|2193|2192.7|2193.1|2192.8|2192.7|2192.4|4
1632192150000|2021-09-21 02:42:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2
1632192160000|2021-09-21 02:42:40|2193|2192.7|2193|2192.7|2193|2192.7|2192.9|2192.6|3
1632192170000|2021-09-21 02:42:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|3
1632192180000|2021-09-21 02:43:00|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|2
1632192190000|2021-09-21 02:43:10|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|0
1632192200000|2021-09-21 02:43:20|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|0
1632192210000|2021-09-21 02:43:30|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1632192220000|2021-09-21 02:43:40|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.1|2192.8|0
1632192230000|2021-09-21 02:43:50|2193.4|2193.1|2193.3|2193|2193.5|2193.2|2193.3|2193|2
1632192250000|2021-09-21 02:44:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|0
1632192260000|2021-09-21 02:44:20|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|0
1632192270000|2021-09-21 02:44:30|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|1
1632192280000|2021-09-21 02:44:40|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1632192290000|2021-09-21 02:44:50|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|0
1632192300000|2021-09-21 02:45:00|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.2|2192.9|1
1632192310000|2021-09-21 02:45:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.3|2193|0
1632192320000|2021-09-21 02:45:20|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|0
1632192330000|2021-09-21 02:45:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|0
1632192340000|2021-09-21 02:45:40|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|0
1632192360000|2021-09-21 02:46:00|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|1
1632192370000|2021-09-21 02:46:10|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|0
1632192390000|2021-09-21 02:46:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1632192400000|2021-09-21 02:46:40|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|0
1632192410000|2021-09-21 02:46:50|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|17
1632192420000|2021-09-21 02:47:00|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|5
1632192430000|2021-09-21 02:47:10|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.5|2193.2|4
1632192440000|2021-09-21 02:47:20|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|0
1632192450000|2021-09-21 02:47:30|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|0
1632192460000|2021-09-21 02:47:40|2193.7|2193.4|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|0
1632192470000|2021-09-21 02:47:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|0
1632192480000|2021-09-21 02:48:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194|2193.7|2
1632192490000|2021-09-21 02:48:10|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|0
1632192510000|2021-09-21 02:48:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|1
1632192530000|2021-09-21 02:48:50|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|4
1632192540000|2021-09-21 02:49:00|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|2
1632192550000|2021-09-21 02:49:10|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|4
1632192560000|2021-09-21 02:49:20|2194.9|2194.6|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|4
1632192570000|2021-09-21 02:49:30|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|1
1632192580000|2021-09-21 02:49:40|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|3
1632192590000|2021-09-21 02:49:50|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|2
1632192600000|2021-09-21 02:50:00|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|0
1632192610000|2021-09-21 02:50:10|||||||||1
1632192620000|2021-09-21 02:50:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|8
1632192630000|2021-09-21 02:50:30|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|0
1632192640000|2021-09-21 02:50:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1632192650000|2021-09-21 02:50:50|2195|2194.7|2195|2194.7|2195.1|2194.8|2195|2194.7|2
1632192660000|2021-09-21 02:51:00|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|1
1632192670000|2021-09-21 02:51:10|2194.9|2194.6|2194.7|2194.4|2195|2194.7|2194.7|2194.4|7
1632192680000|2021-09-21 02:51:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|1
1632192690000|2021-09-21 02:51:30|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|8
1632192700000|2021-09-21 02:51:40|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1632192710000|2021-09-21 02:51:50|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|0
1632192720000|2021-09-21 02:52:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|0
1632192740000|2021-09-21 02:52:20|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|9
1632192760000|2021-09-21 02:52:40|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|4
1632192770000|2021-09-21 02:52:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1632192780000|2021-09-21 02:53:00|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|0
1632192790000|2021-09-21 02:53:10|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1632192800000|2021-09-21 02:53:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1632192810000|2021-09-21 02:53:30|2194.7|2194.4|2194.6|2194.3|2194.8|2194.5|2194.5|2194.2|4
1632192820000|2021-09-21 02:53:40|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|4
1632192830000|2021-09-21 02:53:50|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|0
1632192840000|2021-09-21 02:54:00|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|0
1632192850000|2021-09-21 02:54:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1632192860000|2021-09-21 02:54:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1632192870000|2021-09-21 02:54:30|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|0
1632192880000|2021-09-21 02:54:40|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|0
1632192890000|2021-09-21 02:54:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1632192910000|2021-09-21 02:55:10|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.7|2194.4|3
1632192920000|2021-09-21 02:55:20|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|0
1632192930000|2021-09-21 02:55:30|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|1
1632192940000|2021-09-21 02:55:40|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|0
1632192950000|2021-09-21 02:55:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1632192960000|2021-09-21 02:56:00|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|0
1632192970000|2021-09-21 02:56:10|2195.1|2194.8|2195|2194.7|2195.2|2194.9|2195|2194.7|7
1632192980000|2021-09-21 02:56:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|0
1632192990000|2021-09-21 02:56:30|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195|2194.7|3
1632193000000|2021-09-21 02:56:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1632193030000|2021-09-21 02:57:10|2195.4|2195.1|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|5
1632193040000|2021-09-21 02:57:20|2195.3|2195|2195.3|2195|2195.5|2195.2|2195.3|2195|1
1632193050000|2021-09-21 02:57:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.3|2195|7
1632193060000|2021-09-21 02:57:40|2195.5|2195.2|2195.9|2195.6|2195.9|2195.6|2195.4|2195.1|37
1632193080000|2021-09-21 02:58:00|2196|2195.7|2197|2196.7|2197.1|2196.8|2196|2195.7|60
1632193090000|2021-09-21 02:58:10|2197.1|2196.8|2196.5|2196.2|2197.1|2196.8|2196.5|2196.2|13
1632193100000|2021-09-21 02:58:20|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|6
1632193110000|2021-09-21 02:58:30|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|0
1632193120000|2021-09-21 02:58:40|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|1
1632193140000|2021-09-21 02:59:00|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|1
1632193150000|2021-09-21 02:59:10|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|0
1632193160000|2021-09-21 02:59:20|2197.1|2196.8|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|2
1632193170000|2021-09-21 02:59:30|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|1
1632193180000|2021-09-21 02:59:40|2197|2196.7|2197.1|2196.8|2197.3|2197|2197|2196.7|8
1632193190000|2021-09-21 02:59:50|2197|2196.7|2197|2196.7|2197|2196.7|2196.9|2196.6|0
1632193200000|2021-09-21 03:00:00|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|3
1632193210000|2021-09-21 03:00:10|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|0
1632193230000|2021-09-21 03:00:30|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|7
1632193240000|2021-09-21 03:00:40|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|0
1632193250000|2021-09-21 03:00:50|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.3|2196|13
1632193260000|2021-09-21 03:01:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.1|2195.8|11
1632193270000|2021-09-21 03:01:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.3|2196|0
1632193280000|2021-09-21 03:01:20|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|7
1632193290000|2021-09-21 03:01:30|2196.2|2195.9|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|2
1632193300000|2021-09-21 03:01:40|2195.8|2195.5|2195.6|2195.3|2195.9|2195.6|2195.6|2195.3|2
1632193310000|2021-09-21 03:01:50|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|2
1632193320000|2021-09-21 03:02:00|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|2
1632193330000|2021-09-21 03:02:10|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|2
1632193340000|2021-09-21 03:02:20|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|1
1632193350000|2021-09-21 03:02:30|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|0
1632193360000|2021-09-21 03:02:40|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|0
1632193370000|2021-09-21 03:02:50|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|2
1632193380000|2021-09-21 03:03:00|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|0
1632193390000|2021-09-21 03:03:10|2195.2|2194.9|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|6
1632193400000|2021-09-21 03:03:20|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|0
1632193410000|2021-09-21 03:03:30|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.3|2195|0
1632193420000|2021-09-21 03:03:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1632193430000|2021-09-21 03:03:50|2195.4|2195.1|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|1
1632193440000|2021-09-21 03:04:00|2195.5|2195.2|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|2
1632193450000|2021-09-21 03:04:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|0
1632193460000|2021-09-21 03:04:20|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.8|2195.5|3
1632193470000|2021-09-21 03:04:30|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|9
1632193480000|2021-09-21 03:04:40|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|4
1632193500000|2021-09-21 03:05:00|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.3|2195|0
1632193510000|2021-09-21 03:05:10|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.3|2195|0
1632193530000|2021-09-21 03:05:30|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|0
1632193540000|2021-09-21 03:05:40|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|1
1632193550000|2021-09-21 03:05:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1632193560000|2021-09-21 03:06:00|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.3|2195|3
1632193570000|2021-09-21 03:06:10|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|0
1632193580000|2021-09-21 03:06:20|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|0
1632193600000|2021-09-21 03:06:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1632193620000|2021-09-21 03:07:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|0
1632193630000|2021-09-21 03:07:10|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|1
1632193640000|2021-09-21 03:07:20|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|0
1632193660000|2021-09-21 03:07:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|0
1632193670000|2021-09-21 03:07:50|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|1
1632193690000|2021-09-21 03:08:10|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|1
1632193700000|2021-09-21 03:08:20|2195.9|2195.6|2195.8|2195.5|2196|2195.7|2195.8|2195.5|1
1632193710000|2021-09-21 03:08:30|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1632193720000|2021-09-21 03:08:40|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1632193730000|2021-09-21 03:08:50|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|4
1632193740000|2021-09-21 03:09:00|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|0
1632193750000|2021-09-21 03:09:10|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|1
1632193760000|2021-09-21 03:09:20|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|1
1632193770000|2021-09-21 03:09:30|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|0
1632193790000|2021-09-21 03:09:50|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|3
1632193820000|2021-09-21 03:10:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1632193830000|2021-09-21 03:10:30|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|0
1632193850000|2021-09-21 03:10:50|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|0
1632193860000|2021-09-21 03:11:00|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|7
1632193870000|2021-09-21 03:11:10|2195.6|2195.3|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|4
1632193880000|2021-09-21 03:11:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|1
1632193900000|2021-09-21 03:11:40|2195.9|2195.6|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|13
1632193910000|2021-09-21 03:11:50|2196.1|2195.8|2196|2195.7|2196.3|2196|2196|2195.7|3
1632193920000|2021-09-21 03:12:00|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|1
1632193930000|2021-09-21 03:12:10|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|2
1632193940000|2021-09-21 03:12:20|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|0
1632193950000|2021-09-21 03:12:30|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|0
1632193960000|2021-09-21 03:12:40|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|0
1632193970000|2021-09-21 03:12:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|0
1632193980000|2021-09-21 03:13:00|2195.5|2195.2|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|1
1632193990000|2021-09-21 03:13:10|2195.5|2195.2|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|2
1632194000000|2021-09-21 03:13:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|0
1632194010000|2021-09-21 03:13:30|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|1
1632194020000|2021-09-21 03:13:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1632194030000|2021-09-21 03:13:50|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1632194040000|2021-09-21 03:14:00|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2196|2195.7|3
1632194050000|2021-09-21 03:14:10|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|6
1632194060000|2021-09-21 03:14:20|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|6
1632194070000|2021-09-21 03:14:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|0
1632194080000|2021-09-21 03:14:40|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196|2195.7|3
1632194090000|2021-09-21 03:14:50|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2196|2195.7|0
1632194100000|2021-09-21 03:15:00|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|0
1632194120000|2021-09-21 03:15:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|0
1632194130000|2021-09-21 03:15:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|2
1632194140000|2021-09-21 03:15:40|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|2
1632194150000|2021-09-21 03:15:50|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|1
1632194160000|2021-09-21 03:16:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|0
1632194170000|2021-09-21 03:16:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|9
1632194180000|2021-09-21 03:16:20|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|0
1632194190000|2021-09-21 03:16:30|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|0
1632194200000|2021-09-21 03:16:40|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2195|2194.7|2
1632194210000|2021-09-21 03:16:50|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|0
1632194220000|2021-09-21 03:17:00|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.6|2194.3|9
1632194230000|2021-09-21 03:17:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1632194240000|2021-09-21 03:17:20|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|1
1632194250000|2021-09-21 03:17:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1632194260000|2021-09-21 03:17:40|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|0
1632194270000|2021-09-21 03:17:50|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|2
1632194280000|2021-09-21 03:18:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1632194290000|2021-09-21 03:18:10|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|1
1632194300000|2021-09-21 03:18:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|2
1632194310000|2021-09-21 03:18:30|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1632194320000|2021-09-21 03:18:40|2194.5|2194.2|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|0
1632194330000|2021-09-21 03:18:50|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|9
1632194340000|2021-09-21 03:19:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194|2193.7|2
1632194350000|2021-09-21 03:19:10|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|1
1632194360000|2021-09-21 03:19:20|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|4
1632194370000|2021-09-21 03:19:30|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|8
1632194380000|2021-09-21 03:19:40|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|6
1632194390000|2021-09-21 03:19:50|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|0
1632194400000|2021-09-21 03:20:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|0
1632194410000|2021-09-21 03:20:10|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.2|2192.9|15
1632194420000|2021-09-21 03:20:20|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|6
1632194430000|2021-09-21 03:20:30|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|5
1632194440000|2021-09-21 03:20:40|||||||||1
1632194450000|2021-09-21 03:20:50|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|1
1632194460000|2021-09-21 03:21:00|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|1
1632194470000|2021-09-21 03:21:10|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|3
1632194480000|2021-09-21 03:21:20|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1632194490000|2021-09-21 03:21:30|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|0
1632194500000|2021-09-21 03:21:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1632194510000|2021-09-21 03:21:50|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.1|2192.8|0
1632194520000|2021-09-21 03:22:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.1|2192.8|0
1632194530000|2021-09-21 03:22:10|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.1|2192.8|2
1632194540000|2021-09-21 03:22:20|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|0
1632194550000|2021-09-21 03:22:30|2193.1|2192.8|2193.3|2193|2193.3|2193|2193.1|2192.8|0
1632194560000|2021-09-21 03:22:40|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.2|2192.9|0
1632194570000|2021-09-21 03:22:50|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|1
1632194580000|2021-09-21 03:23:00|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.1|2192.8|0
1632194590000|2021-09-21 03:23:10|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|1
1632194600000|2021-09-21 03:23:20|2193.4|2193.1|2193.7|2193.4|2193.8|2193.5|2193.4|2193.1|5
1632194610000|2021-09-21 03:23:30|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|0
1632194620000|2021-09-21 03:23:40|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|4
1632194630000|2021-09-21 03:23:50|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|0
1632194640000|2021-09-21 03:24:00|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|5
1632194650000|2021-09-21 03:24:10|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.7|2193.4|0
1632194660000|2021-09-21 03:24:20|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|0
1632194670000|2021-09-21 03:24:30|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|2
1632194680000|2021-09-21 03:24:40|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|1
1632194690000|2021-09-21 03:24:50|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.8|2193.5|0
1632194700000|2021-09-21 03:25:00|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|0
1632194710000|2021-09-21 03:25:10|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|2
1632194730000|2021-09-21 03:25:30|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|0
1632194740000|2021-09-21 03:25:40|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|6
1632194750000|2021-09-21 03:25:50|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.8|2193.5|1
1632194760000|2021-09-21 03:26:00|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|0
1632194770000|2021-09-21 03:26:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|0
1632194780000|2021-09-21 03:26:20|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|0
1632194790000|2021-09-21 03:26:30|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|0
1632194800000|2021-09-21 03:26:40|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|3
1632194810000|2021-09-21 03:26:50|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.7|2193.4|1
1632194820000|2021-09-21 03:27:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|4
1632194830000|2021-09-21 03:27:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|2
1632194840000|2021-09-21 03:27:20|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|1
1632194850000|2021-09-21 03:27:30|2193.9|2193.6|2194|2193.7|2194.1|2193.8|2193.9|2193.6|1
1632194860000|2021-09-21 03:27:40|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|0
1632194870000|2021-09-21 03:27:50|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|3
1632194880000|2021-09-21 03:28:00|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|1
1632194890000|2021-09-21 03:28:10|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|2
1632194900000|2021-09-21 03:28:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|0
1632194910000|2021-09-21 03:28:30|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|1
1632194920000|2021-09-21 03:28:40|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|0
1632194930000|2021-09-21 03:28:50|2193.3|2193|2193|2192.7|2193.4|2193.1|2193|2192.7|2
1632194940000|2021-09-21 03:29:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1632194950000|2021-09-21 03:29:10|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1632194960000|2021-09-21 03:29:20|2193|2192.7|2193.2|2192.9|2193.5|2193.2|2193|2192.7|7
1632194970000|2021-09-21 03:29:30|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|1
1632194980000|2021-09-21 03:29:40|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|1
1632194990000|2021-09-21 03:29:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|0
1632195000000|2021-09-21 03:30:00|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|1
1632195010000|2021-09-21 03:30:10|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|0
1632195020000|2021-09-21 03:30:20|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|0
1632195030000|2021-09-21 03:30:30|2193.6|2193.3|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|0
1632195040000|2021-09-21 03:30:40|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.8|2193.5|0
1632195050000|2021-09-21 03:30:50|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|1
1632195060000|2021-09-21 03:31:00|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|0
1632195070000|2021-09-21 03:31:10|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|0
1632195080000|2021-09-21 03:31:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|0
1632195090000|2021-09-21 03:31:30|2194.3|2194|2194.4|2194.1|2194.5|2194.2|2194.3|2194|0
1632195100000|2021-09-21 03:31:40|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|1
1632195110000|2021-09-21 03:31:50|2194.4|2194.1|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|1
1632195120000|2021-09-21 03:32:00|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|0
1632195130000|2021-09-21 03:32:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1632195140000|2021-09-21 03:32:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1632195150000|2021-09-21 03:32:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|0
1632195160000|2021-09-21 03:32:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1632195170000|2021-09-21 03:32:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1632195180000|2021-09-21 03:33:00|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|0
1632195190000|2021-09-21 03:33:10|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|0
1632195200000|2021-09-21 03:33:20|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|2
1632195210000|2021-09-21 03:33:30|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|0
1632195220000|2021-09-21 03:33:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|0
1632195240000|2021-09-21 03:34:00|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.3|2194|3
1632195250000|2021-09-21 03:34:10|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|14
1632195260000|2021-09-21 03:34:20|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|1
1632195270000|2021-09-21 03:34:30|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|0
1632195290000|2021-09-21 03:34:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|0
1632195300000|2021-09-21 03:35:00|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|0
1632195310000|2021-09-21 03:35:10|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|0
1632195320000|2021-09-21 03:35:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1632195330000|2021-09-21 03:35:30|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.6|2194.3|5
1632195340000|2021-09-21 03:35:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1632195350000|2021-09-21 03:35:50|2195|2194.7|2195.1|2194.8|2195.2|2194.9|2195|2194.7|1
1632195360000|2021-09-21 03:36:00|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|2
1632195370000|2021-09-21 03:36:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|0
1632195380000|2021-09-21 03:36:20|2195.4|2195.1|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|1
1632195390000|2021-09-21 03:36:30|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.2|2194.9|3
1632195400000|2021-09-21 03:36:40|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|0
1632195410000|2021-09-21 03:36:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|0
1632195420000|2021-09-21 03:37:00|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|1
1632195430000|2021-09-21 03:37:10|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|1
1632195460000|2021-09-21 03:37:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|0
1632195470000|2021-09-21 03:37:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|0
1632195480000|2021-09-21 03:38:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1632195490000|2021-09-21 03:38:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|1
1632195500000|2021-09-21 03:38:20|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.6|2195.3|4
1632195510000|2021-09-21 03:38:30|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|2
1632195520000|2021-09-21 03:38:40|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1632195530000|2021-09-21 03:38:50|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1632195540000|2021-09-21 03:39:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|3
1632195550000|2021-09-21 03:39:10|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|0
1632195570000|2021-09-21 03:39:30|2196|2195.7|2196|2195.7|2196.2|2195.9|2195.9|2195.6|5
1632195600000|2021-09-21 03:40:00|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|4
1632195610000|2021-09-21 03:40:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|0
1632195620000|2021-09-21 03:40:20|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|1
1632195630000|2021-09-21 03:40:30|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|3
1632195640000|2021-09-21 03:40:40|2196|2195.7|2196|2195.7|2196|2195.7|2195.9|2195.6|0
1632195650000|2021-09-21 03:40:50|2195.9|2195.6|2195.8|2195.5|2196|2195.7|2195.8|2195.5|0
1632195660000|2021-09-21 03:41:00|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|1
1632195670000|2021-09-21 03:41:10|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1632195700000|2021-09-21 03:41:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|0
1632195720000|2021-09-21 03:42:00|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|2
1632195730000|2021-09-21 03:42:10|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|3
1632195740000|2021-09-21 03:42:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1632195750000|2021-09-21 03:42:30|2195.8|2195.5|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|1
1632195760000|2021-09-21 03:42:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|0
1632195770000|2021-09-21 03:42:50|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|1
1632195790000|2021-09-21 03:43:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|3
1632195800000|2021-09-21 03:43:20|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|0
1632195810000|2021-09-21 03:43:30|2195.9|2195.6|2195.6|2195.3|2195.9|2195.6|2195.6|2195.3|0
1632195830000|2021-09-21 03:43:50|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|3
1632195840000|2021-09-21 03:44:00|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.8|2195.5|1
1632195850000|2021-09-21 03:44:10|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1632195860000|2021-09-21 03:44:20|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1632195880000|2021-09-21 03:44:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|0
1632195900000|2021-09-21 03:45:00|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|2
1632195910000|2021-09-21 03:45:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|0
1632195920000|2021-09-21 03:45:20|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|0
1632195930000|2021-09-21 03:45:30|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1632195940000|2021-09-21 03:45:40|2196.1|2195.8|2196.5|2196.2|2196.5|2196.2|2196.1|2195.8|4
1632195950000|2021-09-21 03:45:50|2196.6|2196.3|2197|2196.7|2197.1|2196.8|2196.5|2196.2|8
1632195960000|2021-09-21 03:46:00|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.8|2196.5|2
1632195970000|2021-09-21 03:46:10|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.8|2196.5|1
1632195980000|2021-09-21 03:46:20|2197.1|2196.8|2199|2198.7|2199.2|2198.9|2197|2196.7|157
1632195990000|2021-09-21 03:46:30|2199.1|2198.8|2199.3|2199|2199.5|2199.2|2198.8|2198.5|42
1632196000000|2021-09-21 03:46:40|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|17
1632196010000|2021-09-21 03:46:50|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|2
1632196020000|2021-09-21 03:47:00|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|3
1632196030000|2021-09-21 03:47:10|2199.2|2198.9|2198.4|2198.1|2199.2|2198.9|2198.4|2198.1|20
1632196040000|2021-09-21 03:47:20|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|9
1632196050000|2021-09-21 03:47:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198|2197.7|5
1632196060000|2021-09-21 03:47:40|2198.2|2197.9|2198.1|2197.8|2198.4|2198.1|2198|2197.7|3
1632196070000|2021-09-21 03:47:50|2198|2197.7|2198.4|2198.1|2198.5|2198.2|2198|2197.7|4
1632196080000|2021-09-21 03:48:00|2198.6|2198.3|2199|2198.7|2199.1|2198.8|2198.6|2198.3|9
1632196090000|2021-09-21 03:48:10|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2198.9|2198.6|0
1632196100000|2021-09-21 03:48:20|2198.9|2198.6|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|2
1632196120000|2021-09-21 03:48:40|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|2
1632196130000|2021-09-21 03:48:50|2198.3|2198|2199.1|2198.8|2199.2|2198.9|2198.3|2198|19
1632196140000|2021-09-21 03:49:00|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|1
1632196150000|2021-09-21 03:49:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|0
1632196160000|2021-09-21 03:49:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|0
1632196170000|2021-09-21 03:49:30|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|5
1632196180000|2021-09-21 03:49:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|7
1632196190000|2021-09-21 03:49:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|4
1632196200000|2021-09-21 03:50:00|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|8
1632196210000|2021-09-21 03:50:10|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|2
1632196220000|2021-09-21 03:50:20|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|1
1632196230000|2021-09-21 03:50:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|1
1632196240000|2021-09-21 03:50:40|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|1
1632196250000|2021-09-21 03:50:50|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|1
1632196260000|2021-09-21 03:51:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1632196270000|2021-09-21 03:51:10|2198.3|2198|2198.3|2198|2198.5|2198.2|2198.3|2198|0
1632196280000|2021-09-21 03:51:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1632196290000|2021-09-21 03:51:30|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.8|2198.5|6
1632196300000|2021-09-21 03:51:40|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|0
1632196320000|2021-09-21 03:52:00|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|1
1632196330000|2021-09-21 03:52:10|2198.8|2198.5|2199.1|2198.8|2199.2|2198.9|2198.8|2198.5|2
1632196340000|2021-09-21 03:52:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|0
1632196350000|2021-09-21 03:52:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|0
1632196360000|2021-09-21 03:52:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|4
1632196370000|2021-09-21 03:52:50|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|2
1632196380000|2021-09-21 03:53:00|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1632196390000|2021-09-21 03:53:10|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|2
1632196400000|2021-09-21 03:53:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1632196410000|2021-09-21 03:53:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1632196420000|2021-09-21 03:53:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|0
1632196430000|2021-09-21 03:53:50|||||||||5
1632196440000|2021-09-21 03:54:00|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|7
1632196450000|2021-09-21 03:54:10|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|1
1632196460000|2021-09-21 03:54:20|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|2
1632196470000|2021-09-21 03:54:30|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1632196480000|2021-09-21 03:54:40|||||||||2
1632196490000|2021-09-21 03:54:50|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1632196500000|2021-09-21 03:55:00|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|4
1632196510000|2021-09-21 03:55:10|||||||||1
1632196520000|2021-09-21 03:55:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|8
1632196530000|2021-09-21 03:55:30|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1632196550000|2021-09-21 03:55:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|7
1632196560000|2021-09-21 03:56:00|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|4
1632196570000|2021-09-21 03:56:10|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|8
1632196580000|2021-09-21 03:56:20|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|8
1632196590000|2021-09-21 03:56:30|||||||||8
1632196610000|2021-09-21 03:56:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1632196620000|2021-09-21 03:57:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|8
1632196630000|2021-09-21 03:57:10|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1632196640000|2021-09-21 03:57:20|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|0
1632196650000|2021-09-21 03:57:30|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1632196660000|2021-09-21 03:57:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|6
1632196680000|2021-09-21 03:58:00|2200.1|2199.8|2200.8|2200.5|2200.8|2200.5|2200.1|2199.8|72
1632196690000|2021-09-21 03:58:10|||||||||1
1632196700000|2021-09-21 03:58:20|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|19
1632196710000|2021-09-21 03:58:30|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|2
1632196720000|2021-09-21 03:58:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|8
1632196730000|2021-09-21 03:58:50|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|4
1632196740000|2021-09-21 03:59:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1632196750000|2021-09-21 03:59:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|1
1632196760000|2021-09-21 03:59:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1632196770000|2021-09-21 03:59:30|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|1
1632196780000|2021-09-21 03:59:40|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.2|2199.9|1
1632196790000|2021-09-21 03:59:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1632196800000|2021-09-21 04:00:00|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2200|2199.7|3
1632196810000|2021-09-21 04:00:10|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.5|2199.2|7
1632196820000|2021-09-21 04:00:20|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1632196830000|2021-09-21 04:00:30|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|1
1632196840000|2021-09-21 04:00:40|||||||||1
1632196850000|2021-09-21 04:00:50|2199.8|2199.5|2200|2199.7|2200.1|2199.8|2199.8|2199.5|0
1632196860000|2021-09-21 04:01:00|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.9|2199.6|2
1632196870000|2021-09-21 04:01:10|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.7|2199.4|1
1632196880000|2021-09-21 04:01:20|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|1
1632196900000|2021-09-21 04:01:40|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1632196910000|2021-09-21 04:01:50|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|1
1632196920000|2021-09-21 04:02:00|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|3
1632196930000|2021-09-21 04:02:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1632196940000|2021-09-21 04:02:20|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|0
1632196950000|2021-09-21 04:02:30|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|4
1632196960000|2021-09-21 04:02:40|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|1
1632196970000|2021-09-21 04:02:50|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|1
1632196980000|2021-09-21 04:03:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1632196990000|2021-09-21 04:03:10|2200|2199.7|2200.1|2199.8|2200.3|2200|2200|2199.7|1
1632197000000|2021-09-21 04:03:20|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1632197010000|2021-09-21 04:03:30|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|0
1632197020000|2021-09-21 04:03:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|1
1632197030000|2021-09-21 04:03:50|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|0
1632197040000|2021-09-21 04:04:00|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|0
1632197050000|2021-09-21 04:04:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|1
1632197060000|2021-09-21 04:04:20|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|0
1632197070000|2021-09-21 04:04:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|4
1632197080000|2021-09-21 04:04:40|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|1
1632197090000|2021-09-21 04:04:50|2199.3|2199|2199.6|2199.3|2199.7|2199.4|2199.3|2199|2
1632197100000|2021-09-21 04:05:00|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2199.3|2199|0
1632197110000|2021-09-21 04:05:10|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|0
1632197120000|2021-09-21 04:05:20|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1632197130000|2021-09-21 04:05:30|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|0
1632197150000|2021-09-21 04:05:50|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|0
1632197160000|2021-09-21 04:06:00|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|3
1632197170000|2021-09-21 04:06:10|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|0
1632197180000|2021-09-21 04:06:20|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|1
1632197190000|2021-09-21 04:06:30|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1632197200000|2021-09-21 04:06:40|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|0
1632197210000|2021-09-21 04:06:50|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|0
1632197220000|2021-09-21 04:07:00|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|0
1632197230000|2021-09-21 04:07:10|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1632197240000|2021-09-21 04:07:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|0
1632197250000|2021-09-21 04:07:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|0
1632197260000|2021-09-21 04:07:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|0
1632197270000|2021-09-21 04:07:50|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.3|2199|0
1632197280000|2021-09-21 04:08:00|2199.2|2198.9|2199|2198.7|2199.3|2199|2199|2198.7|3
1632197290000|2021-09-21 04:08:10|||||||||1
1632197300000|2021-09-21 04:08:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|0
1632197310000|2021-09-21 04:08:30|||||||||1
1632197320000|2021-09-21 04:08:40|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|2
1632197330000|2021-09-21 04:08:50|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|3
1632197340000|2021-09-21 04:09:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|0
1632197350000|2021-09-21 04:09:10|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|0
1632197360000|2021-09-21 04:09:20|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|0
1632197370000|2021-09-21 04:09:30|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2199|2198.7|1
1632197380000|2021-09-21 04:09:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1632197400000|2021-09-21 04:10:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1632197410000|2021-09-21 04:10:10|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1632197420000|2021-09-21 04:10:20|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1632197430000|2021-09-21 04:10:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1632197440000|2021-09-21 04:10:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|0
1632197450000|2021-09-21 04:10:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1632197460000|2021-09-21 04:11:00|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|3
1632197480000|2021-09-21 04:11:20|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|2
1632197500000|2021-09-21 04:11:40|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|1
1632197510000|2021-09-21 04:11:50|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|10
1632197520000|2021-09-21 04:12:00|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|0
1632197530000|2021-09-21 04:12:10|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|1
1632197540000|2021-09-21 04:12:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|0
1632197550000|2021-09-21 04:12:30|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|0
1632197560000|2021-09-21 04:12:40|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|0
1632197570000|2021-09-21 04:12:50|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|0
1632197590000|2021-09-21 04:13:10|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|0
1632197600000|2021-09-21 04:13:20|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|2
1632197610000|2021-09-21 04:13:30|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|1
1632197620000|2021-09-21 04:13:40|2199.2|2198.9|2199.7|2199.4|2199.8|2199.5|2199.2|2198.9|27
1632197630000|2021-09-21 04:13:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1632197640000|2021-09-21 04:14:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1632197650000|2021-09-21 04:14:10|||||||||1
1632197670000|2021-09-21 04:14:30|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|3
1632197680000|2021-09-21 04:14:40|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1632197690000|2021-09-21 04:14:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1632197700000|2021-09-21 04:15:00|||||||||1
1632197710000|2021-09-21 04:15:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1632197720000|2021-09-21 04:15:20|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|1
1632197740000|2021-09-21 04:15:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|7
1632197750000|2021-09-21 04:15:50|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|1
1632197760000|2021-09-21 04:16:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1632197770000|2021-09-21 04:16:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1632197780000|2021-09-21 04:16:20|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1632197790000|2021-09-21 04:16:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|4
1632197800000|2021-09-21 04:16:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1632197840000|2021-09-21 04:17:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|6
1632197860000|2021-09-21 04:17:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1632197870000|2021-09-21 04:17:50|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|1
1632197880000|2021-09-21 04:18:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1632197890000|2021-09-21 04:18:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1632197900000|2021-09-21 04:18:20|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1632197910000|2021-09-21 04:18:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|0
1632197920000|2021-09-21 04:18:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1632197930000|2021-09-21 04:18:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1632197940000|2021-09-21 04:19:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|0
1632197950000|2021-09-21 04:19:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1632197970000|2021-09-21 04:19:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|3
1632197990000|2021-09-21 04:19:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1632198000000|2021-09-21 04:20:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|1
1632198010000|2021-09-21 04:20:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|0
1632198020000|2021-09-21 04:20:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|1
1632198030000|2021-09-21 04:20:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|1
1632198040000|2021-09-21 04:20:40|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|10
1632198050000|2021-09-21 04:20:50|||||||||2
1632198060000|2021-09-21 04:21:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|7
1632198080000|2021-09-21 04:21:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1632198100000|2021-09-21 04:21:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1632198110000|2021-09-21 04:21:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1632198120000|2021-09-21 04:22:00|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|1
1632198130000|2021-09-21 04:22:10|||||||||1
1632198140000|2021-09-21 04:22:20|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1632198160000|2021-09-21 04:22:40|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|2
1632198170000|2021-09-21 04:22:50|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1632198180000|2021-09-21 04:23:00|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632198190000|2021-09-21 04:23:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1632198200000|2021-09-21 04:23:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1632198210000|2021-09-21 04:23:30|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632198220000|2021-09-21 04:23:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|3
1632198230000|2021-09-21 04:23:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1632198240000|2021-09-21 04:24:00|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632198250000|2021-09-21 04:24:10|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|4
1632198260000|2021-09-21 04:24:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|9
1632198270000|2021-09-21 04:24:30|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|1
1632198280000|2021-09-21 04:24:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632198290000|2021-09-21 04:24:50|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|2
1632198300000|2021-09-21 04:25:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1632198320000|2021-09-21 04:25:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1632198330000|2021-09-21 04:25:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1632198340000|2021-09-21 04:25:40|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|7
1632198350000|2021-09-21 04:25:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|2
1632198360000|2021-09-21 04:26:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1632198370000|2021-09-21 04:26:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1632198390000|2021-09-21 04:26:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1632198400000|2021-09-21 04:26:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1632198410000|2021-09-21 04:26:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|2
1632198420000|2021-09-21 04:27:00|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|1
1632198430000|2021-09-21 04:27:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632198440000|2021-09-21 04:27:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1632198450000|2021-09-21 04:27:30|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|0
1632198460000|2021-09-21 04:27:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1632198470000|2021-09-21 04:27:50|||||||||1
1632198480000|2021-09-21 04:28:00|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1632198490000|2021-09-21 04:28:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1632198500000|2021-09-21 04:28:20|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|2
1632198510000|2021-09-21 04:28:30|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|0
1632198520000|2021-09-21 04:28:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632198530000|2021-09-21 04:28:50|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632198540000|2021-09-21 04:29:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1632198550000|2021-09-21 04:29:10|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|3
1632198560000|2021-09-21 04:29:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1632198570000|2021-09-21 04:29:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1632198590000|2021-09-21 04:29:50|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.6|2200.3|1
1632198600000|2021-09-21 04:30:00|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|1
1632198610000|2021-09-21 04:30:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1632198620000|2021-09-21 04:30:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|2
1632198630000|2021-09-21 04:30:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|0
1632198640000|2021-09-21 04:30:40|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|1
1632198650000|2021-09-21 04:30:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1632198660000|2021-09-21 04:31:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|9
1632198670000|2021-09-21 04:31:10|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|1
1632198680000|2021-09-21 04:31:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1632198690000|2021-09-21 04:31:30|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1632198700000|2021-09-21 04:31:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|1
1632198710000|2021-09-21 04:31:50|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1632198720000|2021-09-21 04:32:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1632198730000|2021-09-21 04:32:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|1
1632198740000|2021-09-21 04:32:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1632198750000|2021-09-21 04:32:30|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.9|2199.6|1
1632198760000|2021-09-21 04:32:40|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|1
1632198770000|2021-09-21 04:32:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1632198780000|2021-09-21 04:33:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|3
1632198790000|2021-09-21 04:33:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|11
1632198800000|2021-09-21 04:33:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1632198810000|2021-09-21 04:33:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1632198820000|2021-09-21 04:33:40|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1632198830000|2021-09-21 04:33:50|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|10
1632198840000|2021-09-21 04:34:00|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1632198860000|2021-09-21 04:34:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1632198870000|2021-09-21 04:34:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|11
1632198880000|2021-09-21 04:34:40|||||||||2
1632198890000|2021-09-21 04:34:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1632198900000|2021-09-21 04:35:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1632198910000|2021-09-21 04:35:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|10
1632198920000|2021-09-21 04:35:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|5
1632198930000|2021-09-21 04:35:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|18
1632198940000|2021-09-21 04:35:40|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|11
1632198950000|2021-09-21 04:35:50|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1632198960000|2021-09-21 04:36:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632198970000|2021-09-21 04:36:10|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1632198980000|2021-09-21 04:36:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1632199000000|2021-09-21 04:36:40|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1632199020000|2021-09-21 04:37:00|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1632199030000|2021-09-21 04:37:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1632199040000|2021-09-21 04:37:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|0
1632199050000|2021-09-21 04:37:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1632199060000|2021-09-21 04:37:40|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|6
1632199070000|2021-09-21 04:37:50|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|4
1632199080000|2021-09-21 04:38:00|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|4
1632199090000|2021-09-21 04:38:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1632199100000|2021-09-21 04:38:20|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|6
1632199110000|2021-09-21 04:38:30|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1632199120000|2021-09-21 04:38:40|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2200.1|2199.8|1
1632199130000|2021-09-21 04:38:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1632199140000|2021-09-21 04:39:00|2200|2199.7|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1632199150000|2021-09-21 04:39:10|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|0
1632199160000|2021-09-21 04:39:20|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|1
1632199170000|2021-09-21 04:39:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1632199180000|2021-09-21 04:39:40|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.8|2199.5|1
1632199190000|2021-09-21 04:39:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1632199200000|2021-09-21 04:40:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1632199210000|2021-09-21 04:40:10|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1632199220000|2021-09-21 04:40:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1632199250000|2021-09-21 04:40:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1632199260000|2021-09-21 04:41:00|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1632199270000|2021-09-21 04:41:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|0
1632199290000|2021-09-21 04:41:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1632199300000|2021-09-21 04:41:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1632199310000|2021-09-21 04:41:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|0
1632199320000|2021-09-21 04:42:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|0
1632199330000|2021-09-21 04:42:10|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|2
1632199340000|2021-09-21 04:42:20|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|3
1632199350000|2021-09-21 04:42:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|0
1632199360000|2021-09-21 04:42:40|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|0
1632199370000|2021-09-21 04:42:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|0
1632199380000|2021-09-21 04:43:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1632199390000|2021-09-21 04:43:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1632199400000|2021-09-21 04:43:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1632199410000|2021-09-21 04:43:30|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|0
1632199420000|2021-09-21 04:43:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1632199430000|2021-09-21 04:43:50|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|0
1632199440000|2021-09-21 04:44:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1632199450000|2021-09-21 04:44:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1632199470000|2021-09-21 04:44:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1632199490000|2021-09-21 04:44:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1632199500000|2021-09-21 04:45:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1632199510000|2021-09-21 04:45:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1632199530000|2021-09-21 04:45:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|2
1632199540000|2021-09-21 04:45:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1632199550000|2021-09-21 04:45:50|||||||||3
1632199560000|2021-09-21 04:46:00|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1632199570000|2021-09-21 04:46:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1632199580000|2021-09-21 04:46:20|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200|2199.7|4
1632199600000|2021-09-21 04:46:40|||||||||1
1632199620000|2021-09-21 04:47:00|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|2
1632199630000|2021-09-21 04:47:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|4
1632199640000|2021-09-21 04:47:20|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|1
1632199650000|2021-09-21 04:47:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1632199670000|2021-09-21 04:47:50|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|0
1632199680000|2021-09-21 04:48:00|2199.6|2199.3|2198.9|2198.6|2199.6|2199.3|2198.9|2198.6|102
1632199690000|2021-09-21 04:48:10|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|1
1632199700000|2021-09-21 04:48:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|0
1632199710000|2021-09-21 04:48:30|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|1
1632199720000|2021-09-21 04:48:40|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1632199730000|2021-09-21 04:48:50|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|4
1632199740000|2021-09-21 04:49:00|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.9|2198.6|0
1632199750000|2021-09-21 04:49:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|0
1632199760000|2021-09-21 04:49:20|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|0
1632199770000|2021-09-21 04:49:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1632199790000|2021-09-21 04:49:50|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|6
1632199800000|2021-09-21 04:50:00|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|2
1632199830000|2021-09-21 04:50:30|2199.5|2199.2|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|7
1632199840000|2021-09-21 04:50:40|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|0
1632199850000|2021-09-21 04:50:50|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|1
1632199860000|2021-09-21 04:51:00|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.3|2199|3
1632199880000|2021-09-21 04:51:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|0
1632199890000|2021-09-21 04:51:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1632199910000|2021-09-21 04:51:50|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|9
1632199920000|2021-09-21 04:52:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|0
1632199930000|2021-09-21 04:52:10|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|1
1632199940000|2021-09-21 04:52:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1632199950000|2021-09-21 04:52:30|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1632199970000|2021-09-21 04:52:50|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|0
1632199980000|2021-09-21 04:53:00|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1632199990000|2021-09-21 04:53:10|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|0
1632200000000|2021-09-21 04:53:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|1
1632200010000|2021-09-21 04:53:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1632200030000|2021-09-21 04:53:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1632200040000|2021-09-21 04:54:00|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1632200050000|2021-09-21 04:54:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1632200060000|2021-09-21 04:54:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1632200070000|2021-09-21 04:54:30|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|1
1632200090000|2021-09-21 04:54:50|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|1
1632200100000|2021-09-21 04:55:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1632200110000|2021-09-21 04:55:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|0
1632200120000|2021-09-21 04:55:20|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|2
1632200130000|2021-09-21 04:55:30|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|2
1632200140000|2021-09-21 04:55:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|1
1632200150000|2021-09-21 04:55:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1632200160000|2021-09-21 04:56:00|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|3
1632200180000|2021-09-21 04:56:20|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|3
1632200190000|2021-09-21 04:56:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|0
1632200200000|2021-09-21 04:56:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1632200220000|2021-09-21 04:57:00|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1632200230000|2021-09-21 04:57:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1632200240000|2021-09-21 04:57:20|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.3|2199|2
1632200250000|2021-09-21 04:57:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|1
1632200260000|2021-09-21 04:57:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|0
1632200270000|2021-09-21 04:57:50|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|0
1632200280000|2021-09-21 04:58:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|0
1632200290000|2021-09-21 04:58:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|1
1632200300000|2021-09-21 04:58:20|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|2
1632200320000|2021-09-21 04:58:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1632200330000|2021-09-21 04:58:50|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|2
1632200340000|2021-09-21 04:59:00|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1632200350000|2021-09-21 04:59:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1632200360000|2021-09-21 04:59:20|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1632200370000|2021-09-21 04:59:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|0
1632200380000|2021-09-21 04:59:40|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|1
1632200400000|2021-09-21 05:00:00|2199.8|2199.5|2199.4|2199.1|2199.9|2199.6|2199.3|2199|1
1632200410000|2021-09-21 05:00:10|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|1
1632200420000|2021-09-21 05:00:20|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|0
1632200430000|2021-09-21 05:00:30|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|0
1632200440000|2021-09-21 05:00:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|0
1632200450000|2021-09-21 05:00:50|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.4|2199.1|2
1632200460000|2021-09-21 05:01:00|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|0
1632200470000|2021-09-21 05:01:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1632200480000|2021-09-21 05:01:20|2199.3|2199|2199.4|2199.1|2199.6|2199.3|2199.3|2199|0
1632200490000|2021-09-21 05:01:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|4
1632200500000|2021-09-21 05:01:40|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|1
1632200510000|2021-09-21 05:01:50|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|0
1632200520000|2021-09-21 05:02:00|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2199.3|2199|0
1632200530000|2021-09-21 05:02:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1632200540000|2021-09-21 05:02:20|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.2|2198.9|0
1632200550000|2021-09-21 05:02:30|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.9|2198.6|3
1632200560000|2021-09-21 05:02:40|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|8
1632200570000|2021-09-21 05:02:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1632200580000|2021-09-21 05:03:00|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|4
1632200590000|2021-09-21 05:03:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|0
1632200600000|2021-09-21 05:03:20|2198.7|2198.4|2198.9|2198.6|2199|2198.7|2198.6|2198.3|1
1632200610000|2021-09-21 05:03:30|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|3
1632200620000|2021-09-21 05:03:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|2
1632200630000|2021-09-21 05:03:50|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1632200640000|2021-09-21 05:04:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|1
1632200650000|2021-09-21 05:04:10|||||||||4
1632200660000|2021-09-21 05:04:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1632200670000|2021-09-21 05:04:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|0
1632200680000|2021-09-21 05:04:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|1
1632200700000|2021-09-21 05:05:00|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.3|2199|2
1632200710000|2021-09-21 05:05:10|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1632200720000|2021-09-21 05:05:20|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1632200730000|2021-09-21 05:05:30|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.3|2199|0
1632200740000|2021-09-21 05:05:40|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|11
1632200750000|2021-09-21 05:05:50|2199.2|2198.9|2199.1|2198.8|2199.3|2199|2199.1|2198.8|0
1632200760000|2021-09-21 05:06:00|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|0
1632200780000|2021-09-21 05:06:20|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|6
1632200790000|2021-09-21 05:06:30|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|1
1632200800000|2021-09-21 05:06:40|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.8|2198.5|2
1632200810000|2021-09-21 05:06:50|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|0
1632200820000|2021-09-21 05:07:00|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|2
1632200830000|2021-09-21 05:07:10|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|0
1632200840000|2021-09-21 05:07:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|0
1632200850000|2021-09-21 05:07:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|0
1632200860000|2021-09-21 05:07:40|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|0
1632200880000|2021-09-21 05:08:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2197.9|2197.6|5
1632200890000|2021-09-21 05:08:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1632200900000|2021-09-21 05:08:20|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|3
1632200910000|2021-09-21 05:08:30|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|0
1632200920000|2021-09-21 05:08:40|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|6
1632200930000|2021-09-21 05:08:50|2199.5|2199.2|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|10
1632200940000|2021-09-21 05:09:00|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1632200950000|2021-09-21 05:09:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|0
1632200960000|2021-09-21 05:09:20|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|2
1632200970000|2021-09-21 05:09:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|0
1632200980000|2021-09-21 05:09:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1632200990000|2021-09-21 05:09:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|0
1632201000000|2021-09-21 05:10:00|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1632201010000|2021-09-21 05:10:10|2199.2|2198.9|2200|2199.7|2200|2199.7|2199.2|2198.9|3
1632201020000|2021-09-21 05:10:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|10
1632201030000|2021-09-21 05:10:30|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|8
1632201040000|2021-09-21 05:10:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|2
1632201050000|2021-09-21 05:10:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|1
1632201060000|2021-09-21 05:11:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1632201070000|2021-09-21 05:11:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1632201080000|2021-09-21 05:11:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1632201090000|2021-09-21 05:11:30|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.5|2200.2|12
1632201100000|2021-09-21 05:11:40|2200.3|2200|2200.4|2200.1|2200.8|2200.5|2200.3|2200|62
1632201110000|2021-09-21 05:11:50|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|1
1632201120000|2021-09-21 05:12:00|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|1
1632201140000|2021-09-21 05:12:20|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|4
1632201150000|2021-09-21 05:12:30|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|0
1632201160000|2021-09-21 05:12:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|0
1632201170000|2021-09-21 05:12:50|2200.7|2200.4|2200.1|2199.8|2200.7|2200.4|2200|2199.7|6
1632201180000|2021-09-21 05:13:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|3
1632201200000|2021-09-21 05:13:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1632201210000|2021-09-21 05:13:30|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|0
1632201220000|2021-09-21 05:13:40|2200.3|2200|2199.2|2198.9|2200.3|2200|2199.1|2198.8|0
1632201230000|2021-09-21 05:13:50|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|0
1632201240000|2021-09-21 05:14:00|2199.2|2198.9|2198.3|2198|2199.2|2198.9|2198.3|2198|6
1632201250000|2021-09-21 05:14:10|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|4
1632201260000|2021-09-21 05:14:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|0
1632201270000|2021-09-21 05:14:30|2198.7|2198.4|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|1
1632201280000|2021-09-21 05:14:40|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2197.9|2197.6|3
1632201290000|2021-09-21 05:14:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1632201300000|2021-09-21 05:15:00|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|1
1632201310000|2021-09-21 05:15:10|2198.6|2198.3|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|4
1632201320000|2021-09-21 05:15:20|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|6
1632201330000|2021-09-21 05:15:30|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|0
1632201340000|2021-09-21 05:15:40|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|0
1632201350000|2021-09-21 05:15:50|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1632201360000|2021-09-21 05:16:00|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|2
1632201370000|2021-09-21 05:16:10|2199|2198.7|2198.5|2198.2|2199|2198.7|2198.5|2198.2|1
1632201380000|2021-09-21 05:16:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|0
1632201390000|2021-09-21 05:16:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1632201400000|2021-09-21 05:16:40|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|0
1632201410000|2021-09-21 05:16:50|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|2
1632201420000|2021-09-21 05:17:00|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|0
1632201430000|2021-09-21 05:17:10|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|0
1632201440000|2021-09-21 05:17:20|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|0
1632201450000|2021-09-21 05:17:30|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|0
1632201480000|2021-09-21 05:18:00|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.6|2197.3|5
1632201490000|2021-09-21 05:18:10|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1632201500000|2021-09-21 05:18:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|0
1632201510000|2021-09-21 05:18:30|2197.7|2197.4|2197.3|2197|2197.8|2197.5|2197.3|2197|5
1632201520000|2021-09-21 05:18:40|2197.4|2197.1|2197.4|2197.1|2197.6|2197.3|2197.3|2197|1
1632201530000|2021-09-21 05:18:50|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|1
1632201540000|2021-09-21 05:19:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197|2196.7|2
1632201550000|2021-09-21 05:19:10|2197.2|2196.9|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|1
1632201560000|2021-09-21 05:19:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|2
1632201570000|2021-09-21 05:19:30|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|3
1632201580000|2021-09-21 05:19:40|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.3|2197|1
1632201590000|2021-09-21 05:19:50|2197.6|2197.3|2197.2|2196.9|2197.7|2197.4|2197.2|2196.9|9
1632201600000|2021-09-21 05:20:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.2|2196.9|0
1632201610000|2021-09-21 05:20:10|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|3
1632201620000|2021-09-21 05:20:20|2197.4|2197.1|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|4
1632201630000|2021-09-21 05:20:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1632201640000|2021-09-21 05:20:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1632201650000|2021-09-21 05:20:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|1
1632201660000|2021-09-21 05:21:00|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|3
1632201670000|2021-09-21 05:21:10|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|18
1632201680000|2021-09-21 05:21:20|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197|2196.7|3
1632201690000|2021-09-21 05:21:30|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|1
1632201700000|2021-09-21 05:21:40|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.9|2196.6|3
1632201710000|2021-09-21 05:21:50|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|0
1632201720000|2021-09-21 05:22:00|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|1
1632201740000|2021-09-21 05:22:20|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2197.2|2196.9|1
1632201750000|2021-09-21 05:22:30|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|0
1632201760000|2021-09-21 05:22:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1632201770000|2021-09-21 05:22:50|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197.3|2197|1
1632201780000|2021-09-21 05:23:00|2197.3|2197|2197.1|2196.8|2197.3|2197|2197|2196.7|2
1632201790000|2021-09-21 05:23:10|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|3
1632201800000|2021-09-21 05:23:20|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.3|2196|8
1632201810000|2021-09-21 05:23:30|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|1
1632201820000|2021-09-21 05:23:40|2196.7|2196.4|2197.2|2196.9|2197.2|2196.9|2196.7|2196.4|1
1632201830000|2021-09-21 05:23:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|2
1632201840000|2021-09-21 05:24:00|2197|2196.7|2197|2196.7|2197.2|2196.9|2196.9|2196.6|1
1632201850000|2021-09-21 05:24:10|2197.1|2196.8|2196.5|2196.2|2197.2|2196.9|2196.4|2196.1|2
1632201860000|2021-09-21 05:24:20|2196.6|2196.3|2196.2|2195.9|2196.6|2196.3|2196.1|2195.8|5
1632201870000|2021-09-21 05:24:30|2196.1|2195.8|2196|2195.7|2196.2|2195.9|2196|2195.7|0
1632201880000|2021-09-21 05:24:40|2195.9|2195.6|2194.7|2194.4|2195.9|2195.6|2194.7|2194.4|23
1632201890000|2021-09-21 05:24:50|2195|2194.7|2195.5|2195.2|2195.6|2195.3|2195|2194.7|5
1632201900000|2021-09-21 05:25:00|2195.6|2195.3|2196.2|2195.9|2196.4|2196.1|2195.6|2195.3|6
1632201910000|2021-09-21 05:25:10|2196.3|2196|2196.1|2195.8|2196.3|2196|2195.9|2195.6|2
1632201920000|2021-09-21 05:25:20|2196.2|2195.9|2196.3|2196|2196.6|2196.3|2196.2|2195.9|0
1632201930000|2021-09-21 05:25:30|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.3|2196|0
1632201940000|2021-09-21 05:25:40|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|0
1632201950000|2021-09-21 05:25:50|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.3|2196|1
1632201960000|2021-09-21 05:26:00|2196.5|2196.2|2196.9|2196.6|2197.2|2196.9|2196.5|2196.2|2
1632201970000|2021-09-21 05:26:10|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|1
1632201980000|2021-09-21 05:26:20|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|0
1632201990000|2021-09-21 05:26:30|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.1|2196.8|2
1632202000000|2021-09-21 05:26:40|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|1
1632202010000|2021-09-21 05:26:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1632202020000|2021-09-21 05:27:00|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.5|2197.2|2
1632202030000|2021-09-21 05:27:10|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|1
1632202040000|2021-09-21 05:27:20|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198|2197.7|1
1632202050000|2021-09-21 05:27:30|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198.1|2197.8|0
1632202060000|2021-09-21 05:27:40|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|3
1632202070000|2021-09-21 05:27:50|2198.7|2198.4|2198.4|2198.1|2198.9|2198.6|2198.4|2198.1|6
1632202080000|2021-09-21 05:28:00|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1632202090000|2021-09-21 05:28:10|2198.3|2198|2198|2197.7|2198.3|2198|2197.9|2197.6|4
1632202100000|2021-09-21 05:28:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1632202110000|2021-09-21 05:28:30|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|2
1632202120000|2021-09-21 05:28:40|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.3|2198|1
1632202130000|2021-09-21 05:28:50|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.7|2198.4|8
1632202140000|2021-09-21 05:29:00|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|1
1632202150000|2021-09-21 05:29:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|1
1632202160000|2021-09-21 05:29:20|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|1
1632202170000|2021-09-21 05:29:30|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.7|2198.4|2
1632202180000|2021-09-21 05:29:40|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|0
1632202190000|2021-09-21 05:29:50|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|0
1632202200000|2021-09-21 05:30:00|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.2|2197.9|2
1632202210000|2021-09-21 05:30:10|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|1
1632202220000|2021-09-21 05:30:20|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2198|2197.7|5
1632202230000|2021-09-21 05:30:30|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|3
1632202240000|2021-09-21 05:30:40|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|0
1632202250000|2021-09-21 05:30:50|2198.2|2197.9|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|3
1632202260000|2021-09-21 05:31:00|2198|2197.7|2198.4|2198.1|2198.5|2198.2|2198|2197.7|4
1632202270000|2021-09-21 05:31:10|2198.3|2198|2198.1|2197.8|2198.3|2198|2198|2197.7|0
1632202280000|2021-09-21 05:31:20|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1632202290000|2021-09-21 05:31:30|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.2|2197.9|3
1632202300000|2021-09-21 05:31:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|0
1632202310000|2021-09-21 05:31:50|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|0
1632202320000|2021-09-21 05:32:00|2198.5|2198.2|2197.9|2197.6|2198.5|2198.2|2197.9|2197.6|1
1632202330000|2021-09-21 05:32:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|3
1632202340000|2021-09-21 05:32:20|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|1
1632202350000|2021-09-21 05:32:30|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|8
1632202360000|2021-09-21 05:32:40|2198.1|2197.8|2197.7|2197.4|2198.2|2197.9|2197.7|2197.4|5
1632202370000|2021-09-21 05:32:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|7
1632202380000|2021-09-21 05:33:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|3
1632202390000|2021-09-21 05:33:10|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|0
1632202410000|2021-09-21 05:33:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.2|2197.9|0
1632202420000|2021-09-21 05:33:40|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|0
1632202430000|2021-09-21 05:33:50|2198.8|2198.5|2199.1|2198.8|2199.4|2199.1|2198.8|2198.5|7
1632202440000|2021-09-21 05:34:00|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|0
1632202450000|2021-09-21 05:34:10|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.4|2198.1|1
1632202460000|2021-09-21 05:34:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|0
1632202470000|2021-09-21 05:34:30|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|0
1632202480000|2021-09-21 05:34:40|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|0
1632202490000|2021-09-21 05:34:50|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.5|2198.2|1
1632202500000|2021-09-21 05:35:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|3
1632202510000|2021-09-21 05:35:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.6|2198.3|2
1632202520000|2021-09-21 05:35:20|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|0
1632202530000|2021-09-21 05:35:30|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|0
1632202540000|2021-09-21 05:35:40|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|2
1632202550000|2021-09-21 05:35:50|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|0
1632202560000|2021-09-21 05:36:00|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.2|2197.9|1
1632202570000|2021-09-21 05:36:10|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|1
1632202580000|2021-09-21 05:36:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|0
1632202590000|2021-09-21 05:36:30|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|0
1632202600000|2021-09-21 05:36:40|2198.6|2198.3|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|1
1632202610000|2021-09-21 05:36:50|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.2|2197.9|2
1632202620000|2021-09-21 05:37:00|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|0
1632202630000|2021-09-21 05:37:10|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|0
1632202640000|2021-09-21 05:37:20|2198.3|2198|2198.3|2198|2198.5|2198.2|2198.2|2197.9|2
1632202650000|2021-09-21 05:37:30|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|1
1632202660000|2021-09-21 05:37:40|2198.3|2198|2198|2197.7|2198.3|2198|2197.6|2197.3|2
1632202670000|2021-09-21 05:37:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1632202680000|2021-09-21 05:38:00|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.1|2197.8|2
1632202690000|2021-09-21 05:38:10|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|1
1632202700000|2021-09-21 05:38:20|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|3
1632202710000|2021-09-21 05:38:30|2198.4|2198.1|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|0
1632202720000|2021-09-21 05:38:40|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|0
1632202730000|2021-09-21 05:38:50|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1632202740000|2021-09-21 05:39:00|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.8|2197.5|0
1632202750000|2021-09-21 05:39:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|5
1632202760000|2021-09-21 05:39:20|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|0
1632202770000|2021-09-21 05:39:30|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|2
1632202780000|2021-09-21 05:39:40|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|2
1632202790000|2021-09-21 05:39:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|0
1632202800000|2021-09-21 05:40:00|2198.6|2198.3|2198.6|2198.3|2199|2198.7|2198.6|2198.3|17
1632202810000|2021-09-21 05:40:10|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|2
1632202820000|2021-09-21 05:40:20|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.1|2197.8|4
1632202830000|2021-09-21 05:40:30|2198.2|2197.9|2198.8|2198.5|2198.8|2198.5|2198.1|2197.8|17
1632202840000|2021-09-21 05:40:40|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|0
1632202850000|2021-09-21 05:40:50|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|15
1632202860000|2021-09-21 05:41:00|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|16
1632202870000|2021-09-21 05:41:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|2
1632202880000|2021-09-21 05:41:20|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|28
1632202890000|2021-09-21 05:41:30|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|5
1632202900000|2021-09-21 05:41:40|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|26
1632202910000|2021-09-21 05:41:50|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|0
1632202920000|2021-09-21 05:42:00|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|0
1632202930000|2021-09-21 05:42:10|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|0
1632202940000|2021-09-21 05:42:20|2198.6|2198.3|2198.1|2197.8|2198.7|2198.4|2198|2197.7|2
1632202950000|2021-09-21 05:42:30|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.6|2197.3|7
1632202960000|2021-09-21 05:42:40|2197.8|2197.5|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|2
1632202970000|2021-09-21 05:42:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1632202980000|2021-09-21 05:43:00|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|0
1632202990000|2021-09-21 05:43:10|2198|2197.7|2198.6|2198.3|2198.6|2198.3|2198|2197.7|5
1632203000000|2021-09-21 05:43:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|0
1632203010000|2021-09-21 05:43:30|||||||||3
1632203020000|2021-09-21 05:43:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|0
1632203030000|2021-09-21 05:43:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1632203040000|2021-09-21 05:44:00|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.5|2198.2|5
1632203050000|2021-09-21 05:44:10|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|0
1632203060000|2021-09-21 05:44:20|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.4|2198.1|1
1632203070000|2021-09-21 05:44:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|0
1632203080000|2021-09-21 05:44:40|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|1
1632203090000|2021-09-21 05:44:50|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|6
1632203100000|2021-09-21 05:45:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|4
1632203110000|2021-09-21 05:45:10|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.3|2198|8
1632203120000|2021-09-21 05:45:20|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.8|2198.5|2
1632203130000|2021-09-21 05:45:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|1
1632203140000|2021-09-21 05:45:40|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|1
1632203150000|2021-09-21 05:45:50|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|2
1632203160000|2021-09-21 05:46:00|2198.4|2198.1|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|6
1632203170000|2021-09-21 05:46:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.9|2197.6|3
1632203180000|2021-09-21 05:46:20|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2198|2197.7|10
1632203190000|2021-09-21 05:46:30|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|0
1632203200000|2021-09-21 05:46:40|2198.1|2197.8|2197.5|2197.2|2198.1|2197.8|2197.4|2197.1|15
1632203210000|2021-09-21 05:46:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.2|2196.9|2
1632203220000|2021-09-21 05:47:00|2197.4|2197.1|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|3
1632203230000|2021-09-21 05:47:10|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|1
1632203240000|2021-09-21 05:47:20|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|0
1632203250000|2021-09-21 05:47:30|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.4|2196.1|6
1632203260000|2021-09-21 05:47:40|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.1|2195.8|3
1632203270000|2021-09-21 05:47:50|2196.4|2196.1|2196.3|2196|2196.5|2196.2|2196.2|2195.9|7
1632203280000|2021-09-21 05:48:00|2196.2|2195.9|2196.3|2196|2196.5|2196.2|2196.2|2195.9|1
1632203290000|2021-09-21 05:48:10|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|0
1632203300000|2021-09-21 05:48:20|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|1
1632203310000|2021-09-21 05:48:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|1
1632203320000|2021-09-21 05:48:40|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|6
1632203330000|2021-09-21 05:48:50|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|2
1632203340000|2021-09-21 05:49:00|2195.9|2195.6|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|1
1632203350000|2021-09-21 05:49:10|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.8|2195.5|3
1632203360000|2021-09-21 05:49:20|2196.2|2195.9|2196.9|2196.6|2197|2196.7|2196.1|2195.8|5
1632203370000|2021-09-21 05:49:30|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.3|2196|5
1632203380000|2021-09-21 05:49:40|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|1
1632203390000|2021-09-21 05:49:50|2196.7|2196.4|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|1
1632203400000|2021-09-21 05:50:00|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.8|2196.5|0
1632203410000|2021-09-21 05:50:10|2196.8|2196.5|2196.8|2196.5|2197|2196.7|2196.7|2196.4|0
1632203420000|2021-09-21 05:50:20|2196.7|2196.4|2196.3|2196|2196.7|2196.4|2196.2|2195.9|0
1632203430000|2021-09-21 05:50:30|2196.4|2196.1|2196.8|2196.5|2196.9|2196.6|2196.4|2196.1|0
1632203440000|2021-09-21 05:50:40|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.3|2196|0
1632203450000|2021-09-21 05:50:50|2196.4|2196.1|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|0
1632203460000|2021-09-21 05:51:00|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2195.9|2195.6|3
1632203470000|2021-09-21 05:51:10|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.1|2195.8|0
1632203480000|2021-09-21 05:51:20|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|0
1632203490000|2021-09-21 05:51:30|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.7|2195.4|1
1632203500000|2021-09-21 05:51:40|2196.3|2196|2196|2195.7|2196.6|2196.3|2196|2195.7|2
1632203510000|2021-09-21 05:51:50|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|0
1632203520000|2021-09-21 05:52:00|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.5|2195.2|1
1632203530000|2021-09-21 05:52:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1632203540000|2021-09-21 05:52:20|2195.5|2195.2|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|0
1632203550000|2021-09-21 05:52:30|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195.1|2194.8|3
1632203560000|2021-09-21 05:52:40|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2195|2194.7|0
1632203570000|2021-09-21 05:52:50|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195|2194.7|1
1632203580000|2021-09-21 05:53:00|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|0
1632203590000|2021-09-21 05:53:10|2195.2|2194.9|2195.5|2195.2|2195.7|2195.4|2195.1|2194.8|5
1632203600000|2021-09-21 05:53:20|2195.6|2195.3|2195.7|2195.4|2195.9|2195.6|2195.5|2195.2|3
1632203610000|2021-09-21 05:53:30|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.3|2195|1
1632203620000|2021-09-21 05:53:40|2195.4|2195.1|2194.2|2193.9|2195.4|2195.1|2194|2193.7|11
1632203630000|2021-09-21 05:53:50|2194.3|2194|2193.9|2193.6|2194.3|2194|2193.8|2193.5|9
1632203640000|2021-09-21 05:54:00|2194.1|2193.8|2193.4|2193.1|2194.3|2194|2193.4|2193.1|7
1632203650000|2021-09-21 05:54:10|2193.5|2193.2|2194|2193.7|2194.3|2194|2193.5|2193.2|5
1632203660000|2021-09-21 05:54:20|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|0
1632203670000|2021-09-21 05:54:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|0
1632203680000|2021-09-21 05:54:40|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2193.9|2193.6|2
1632203690000|2021-09-21 05:54:50|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.5|2193.2|8
1632203700000|2021-09-21 05:55:00|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|2
1632203710000|2021-09-21 05:55:10|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.2|2193.9|0
1632203720000|2021-09-21 05:55:20|2194.4|2194.1|2193.9|2193.6|2194.4|2194.1|2193.8|2193.5|0
1632203730000|2021-09-21 05:55:30|2193.8|2193.5|2194.2|2193.9|2194.3|2194|2193.8|2193.5|0
1632203740000|2021-09-21 05:55:40|2194.3|2194|2194.3|2194|2194.4|2194.1|2194|2193.7|1
1632203750000|2021-09-21 05:55:50|2194.2|2193.9|2194.3|2194|2194.4|2194.1|2194.1|2193.8|2
1632203760000|2021-09-21 05:56:00|2194.2|2193.9|2194.5|2194.2|2194.6|2194.3|2194.2|2193.9|4
1632203770000|2021-09-21 05:56:10|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|0
1632203780000|2021-09-21 05:56:20|2194.6|2194.3|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|2
1632203790000|2021-09-21 05:56:30|2194.3|2194|2194.3|2194|2194.3|2194|2194.2|2193.9|0
1632203800000|2021-09-21 05:56:40|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|5
1632203810000|2021-09-21 05:56:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|0
1632203820000|2021-09-21 05:57:00|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|0
1632203830000|2021-09-21 05:57:10|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|0
1632203840000|2021-09-21 05:57:20|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.9|2193.6|0
1632203850000|2021-09-21 05:57:30|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2194.1|2193.8|1
1632203860000|2021-09-21 05:57:40|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.3|2194|0
1632203870000|2021-09-21 05:57:50|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|1
1632203880000|2021-09-21 05:58:00|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2193.9|2193.6|2
1632203890000|2021-09-21 05:58:10|2194.4|2194.1|2193.8|2193.5|2194.7|2194.4|2193.8|2193.5|6
1632203900000|2021-09-21 05:58:20|2193.9|2193.6|2194.1|2193.8|2194.2|2193.9|2193.8|2193.5|0
1632203910000|2021-09-21 05:58:30|2194.5|2194.2|2194.6|2194.3|2194.9|2194.6|2194.5|2194.2|9
1632203920000|2021-09-21 05:58:40|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|0
1632203930000|2021-09-21 05:58:50|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.7|2194.4|5
1632203940000|2021-09-21 05:59:00|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.5|2194.2|2
1632203950000|2021-09-21 05:59:10|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|0
1632203970000|2021-09-21 05:59:30|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.8|2194.5|1
1632203980000|2021-09-21 05:59:40|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.7|2194.4|0
1632203990000|2021-09-21 05:59:50|2194.5|2194.2|2194.8|2194.5|2194.9|2194.6|2194.5|2194.2|1
1632204000000|2021-09-21 06:00:00|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|5
1632204010000|2021-09-21 06:00:10|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.4|2195.1|21
1632204020000|2021-09-21 06:00:20|2195.6|2195.3|2196.4|2196.1|2196.6|2196.3|2195.6|2195.3|25
1632204030000|2021-09-21 06:00:30|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.6|2195.3|9
1632204040000|2021-09-21 06:00:40|2195.7|2195.4|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|4
1632204050000|2021-09-21 06:00:50|2195.3|2195|2193.8|2193.5|2195.3|2195|2193.8|2193.5|13
1632204060000|2021-09-21 06:01:00|2193.7|2193.4|2194|2193.7|2194.2|2193.9|2193.6|2193.3|4
1632204070000|2021-09-21 06:01:10|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.4|2193.1|2
1632204080000|2021-09-21 06:01:20|2193.4|2193.1|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|1
1632204090000|2021-09-21 06:01:30|2193.3|2193|2193.3|2193|2193.7|2193.4|2193.2|2192.9|4
1632204100000|2021-09-21 06:01:40|2193.6|2193.3|2193.7|2193.4|2194.1|2193.8|2193.5|2193.2|4
1632204110000|2021-09-21 06:01:50|2193.6|2193.3|2193.4|2193.1|2193.8|2193.5|2193.3|2193|0
1632204120000|2021-09-21 06:02:00|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2193|2192.7|1
1632204130000|2021-09-21 06:02:10|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|0
1632204140000|2021-09-21 06:02:20|2193.6|2193.3|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|3
1632204150000|2021-09-21 06:02:30|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.4|2193.1|3
1632204160000|2021-09-21 06:02:40|2193.7|2193.4|2193.6|2193.3|2194.1|2193.8|2193.5|2193.2|7
1632204170000|2021-09-21 06:02:50|2193.7|2193.4|2193.9|2193.6|2194|2193.7|2193.7|2193.4|0
1632204180000|2021-09-21 06:03:00|2194.1|2193.8|2194.5|2194.2|2194.6|2194.3|2194.1|2193.8|5
1632204190000|2021-09-21 06:03:10|2194.3|2194|2194.7|2194.4|2194.7|2194.4|2194.3|2194|2
1632204200000|2021-09-21 06:03:20|2194.6|2194.3|2195.1|2194.8|2195.2|2194.9|2194.6|2194.3|2
1632204210000|2021-09-21 06:03:30|2195.2|2194.9|2195.6|2195.3|2195.7|2195.4|2195.2|2194.9|1
1632204220000|2021-09-21 06:03:40|2195.5|2195.2|2195.2|2194.9|2195.7|2195.4|2195.1|2194.8|2
1632204230000|2021-09-21 06:03:50|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|2
1632204240000|2021-09-21 06:04:00|2195.4|2195.1|2195.3|2195|2195.9|2195.6|2195.2|2194.9|8
1632204250000|2021-09-21 06:04:10|2195.4|2195.1|2196.1|2195.8|2196.1|2195.8|2195.4|2195.1|3
1632204260000|2021-09-21 06:04:20|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.4|2195.1|2
1632204270000|2021-09-21 06:04:30|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|5
1632204280000|2021-09-21 06:04:40|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|4
1632204290000|2021-09-21 06:04:50|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.3|2195|3
1632204300000|2021-09-21 06:05:00|2195.6|2195.3|2195.2|2194.9|2195.6|2195.3|2194.6|2194.3|6
1632204310000|2021-09-21 06:05:10|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.7|2194.4|1
1632204320000|2021-09-21 06:05:20|2195|2194.7|2195|2194.7|2195.2|2194.9|2194.8|2194.5|4
1632204330000|2021-09-21 06:05:30|2194.7|2194.4|2195.3|2195|2195.6|2195.3|2194.7|2194.4|2
1632204340000|2021-09-21 06:05:40|2195.2|2194.9|2195.4|2195.1|2195.6|2195.3|2195.2|2194.9|2
1632204350000|2021-09-21 06:05:50|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|1
1632204360000|2021-09-21 06:06:00|2195.8|2195.5|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|1
1632204370000|2021-09-21 06:06:10|2195.2|2194.9|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|3
1632204380000|2021-09-21 06:06:20|2195.6|2195.3|2195.7|2195.4|2195.8|2195.5|2195.4|2195.1|5
1632204390000|2021-09-21 06:06:30|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.4|2195.1|0
1632204400000|2021-09-21 06:06:40|2195.9|2195.6|2196.3|2196|2196.3|2196|2195.9|2195.6|4
1632204410000|2021-09-21 06:06:50|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|10
1632204420000|2021-09-21 06:07:00|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.7|2196.4|10
1632204430000|2021-09-21 06:07:10|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|22
1632204440000|2021-09-21 06:07:20|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.3|2196|2
1632204450000|2021-09-21 06:07:30|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|7
1632204460000|2021-09-21 06:07:40|2196.7|2196.4|2197.2|2196.9|2197.2|2196.9|2196.5|2196.2|11
1632204470000|2021-09-21 06:07:50|2197.3|2197|2197|2196.7|2197.5|2197.2|2197|2196.7|9
1632204480000|2021-09-21 06:08:00|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2197|2196.7|5
1632204490000|2021-09-21 06:08:10|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|2
1632204500000|2021-09-21 06:08:20|2197.4|2197.1|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|1
1632204510000|2021-09-21 06:08:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197|2196.7|1
1632204520000|2021-09-21 06:08:40|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.6|2196.3|4
1632204530000|2021-09-21 06:08:50|2196.9|2196.6|2197.1|2196.8|2197.3|2197|2196.8|2196.5|10
1632204540000|2021-09-21 06:09:00|2197.3|2197|2196.9|2196.6|2197.3|2197|2196.8|2196.5|7
1632204550000|2021-09-21 06:09:10|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.5|2196.2|4
1632204560000|2021-09-21 06:09:20|2196.5|2196.2|2196.4|2196.1|2196.6|2196.3|2196|2195.7|5
1632204570000|2021-09-21 06:09:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|2
1632204580000|2021-09-21 06:09:40|2196.3|2196|2196.8|2196.5|2196.8|2196.5|2196.2|2195.9|53
1632204590000|2021-09-21 06:09:50|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|3
1632204600000|2021-09-21 06:10:00|2197.1|2196.8|2197.7|2197.4|2197.8|2197.5|2197|2196.7|15
1632204610000|2021-09-21 06:10:10|2197.6|2197.3|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|6
1632204620000|2021-09-21 06:10:20|2198.2|2197.9|2198|2197.7|2198.5|2198.2|2198|2197.7|13
1632204630000|2021-09-21 06:10:30|2198.1|2197.8|2198.6|2198.3|2198.6|2198.3|2198.1|2197.8|13
1632204640000|2021-09-21 06:10:40|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.3|2198|2
1632204650000|2021-09-21 06:10:50|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2198.4|2198.1|2
1632204660000|2021-09-21 06:11:00|2198.4|2198.1|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|13
1632204670000|2021-09-21 06:11:10|2198.3|2198|2198.4|2198.1|2198.7|2198.4|2198.3|2198|4
1632204680000|2021-09-21 06:11:20|2198.3|2198|2199.1|2198.8|2199.2|2198.9|2198.3|2198|19
1632204690000|2021-09-21 06:11:30|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2199.1|2198.8|16
1632204700000|2021-09-21 06:11:40|2199.6|2199.3|2200.1|2199.8|2200.2|2199.9|2199.6|2199.3|28
1632204710000|2021-09-21 06:11:50|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.8|2199.5|9
1632204720000|2021-09-21 06:12:00|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|9
1632204730000|2021-09-21 06:12:10|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|11
1632204740000|2021-09-21 06:12:20|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|3
1632204750000|2021-09-21 06:12:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|4
1632204760000|2021-09-21 06:12:40|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|2
1632204770000|2021-09-21 06:12:50|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|3
1632204780000|2021-09-21 06:13:00|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|9
1632204790000|2021-09-21 06:13:10|2200.7|2200.4|2200.8|2200.5|2201.2|2200.9|2200.7|2200.4|11
1632204800000|2021-09-21 06:13:20|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|1
1632204810000|2021-09-21 06:13:30|2201|2200.7|2201.5|2201.2|2201.7|2201.4|2201|2200.7|69
1632204820000|2021-09-21 06:13:40|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.2|2200.9|2
1632204830000|2021-09-21 06:13:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|3
1632204840000|2021-09-21 06:14:00|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2200.9|2200.6|13
1632204850000|2021-09-21 06:14:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|7
1632204860000|2021-09-21 06:14:20|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.7|2200.4|1
1632204870000|2021-09-21 06:14:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.7|2200.4|4
1632204880000|2021-09-21 06:14:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.1|2200.8|8
1632204890000|2021-09-21 06:14:50|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.3|2201|1
1632204900000|2021-09-21 06:15:00|2201.7|2201.4|2201.7|2201.4|2202|2201.7|2201.5|2201.2|31
1632204910000|2021-09-21 06:15:10|2201.8|2201.5|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|12
1632204920000|2021-09-21 06:15:20|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|1
1632204930000|2021-09-21 06:15:30|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|30
1632204940000|2021-09-21 06:15:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|6
1632204950000|2021-09-21 06:15:50|2201.4|2201.1|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|15
1632204960000|2021-09-21 06:16:00|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.8|2200.5|19
1632204970000|2021-09-21 06:16:10|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|13
1632204980000|2021-09-21 06:16:20|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.4|2200.1|2
1632204990000|2021-09-21 06:16:30|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|2
1632205000000|2021-09-21 06:16:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|1
1632205010000|2021-09-21 06:16:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|3
1632205020000|2021-09-21 06:17:00|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2200.3|2200|6
1632205030000|2021-09-21 06:17:10|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|1
1632205040000|2021-09-21 06:17:20|2200.4|2200.1|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|5
1632205050000|2021-09-21 06:17:30|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|0
1632205060000|2021-09-21 06:17:40|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|1
1632205070000|2021-09-21 06:17:50|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|3
1632205080000|2021-09-21 06:18:00|2200.5|2200.2|2201.2|2200.9|2201.2|2200.9|2200.5|2200.2|4
1632205090000|2021-09-21 06:18:10|2201.1|2200.8|2201.4|2201.1|2201.6|2201.3|2201.1|2200.8|10
1632205100000|2021-09-21 06:18:20|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.8|2200.5|2
1632205110000|2021-09-21 06:18:30|2200.7|2200.4|2200.1|2199.8|2200.7|2200.4|2200.1|2199.8|29
1632205120000|2021-09-21 06:18:40|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|3
1632205130000|2021-09-21 06:18:50|2200.2|2199.9|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|3
1632205140000|2021-09-21 06:19:00|2200.7|2200.4|2201.1|2200.8|2201.3|2201|2200.7|2200.4|2
1632205150000|2021-09-21 06:19:10|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.7|2200.4|7
1632205160000|2021-09-21 06:19:20|2200.8|2200.5|2201.2|2200.9|2201.3|2201|2200.8|2200.5|3
1632205170000|2021-09-21 06:19:30|2201.1|2200.8|2201|2200.7|2201.4|2201.1|2201|2200.7|29
1632205180000|2021-09-21 06:19:40|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|4
1632205190000|2021-09-21 06:19:50|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|7
1632205200000|2021-09-21 06:20:00|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.3|2200|6
1632205210000|2021-09-21 06:20:10|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|2
1632205220000|2021-09-21 06:20:20|2200.9|2200.6|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|4
1632205230000|2021-09-21 06:20:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|5
1632205240000|2021-09-21 06:20:40|2200.8|2200.5|2201.3|2201|2201.3|2201|2200.8|2200.5|10
1632205250000|2021-09-21 06:20:50|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|18
1632205260000|2021-09-21 06:21:00|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|25
1632205270000|2021-09-21 06:21:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|2
1632205280000|2021-09-21 06:21:20|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|7
1632205290000|2021-09-21 06:21:30|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|3
1632205300000|2021-09-21 06:21:40|2201.8|2201.5|2201.6|2201.3|2202.1|2201.8|2201.5|2201.2|6
1632205310000|2021-09-21 06:21:50|2201.5|2201.2|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|8
1632205320000|2021-09-21 06:22:00|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|2
1632205330000|2021-09-21 06:22:10|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1632205340000|2021-09-21 06:22:20|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|18
1632205350000|2021-09-21 06:22:30|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|7
1632205360000|2021-09-21 06:22:40|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|3
1632205370000|2021-09-21 06:22:50|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|1
1632205380000|2021-09-21 06:23:00|2201.7|2201.4|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|10
1632205390000|2021-09-21 06:23:10|2201.8|2201.5|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|3
1632205400000|2021-09-21 06:23:20|2201.6|2201.3|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|17
1632205410000|2021-09-21 06:23:30|2201.2|2200.9|2200.4|2200.1|2201.2|2200.9|2200.4|2200.1|12
1632205420000|2021-09-21 06:23:40|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|1
1632205430000|2021-09-21 06:23:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|4
1632205440000|2021-09-21 06:24:00|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|3
1632205450000|2021-09-21 06:24:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|0
1632205460000|2021-09-21 06:24:20|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.3|2200|6
1632205470000|2021-09-21 06:24:30|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|5
1632205480000|2021-09-21 06:24:40|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.2|2199.9|20
1632205490000|2021-09-21 06:24:50|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|0
1632205500000|2021-09-21 06:25:00|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|4
1632205510000|2021-09-21 06:25:10|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|3
1632205520000|2021-09-21 06:25:20|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|4
1632205530000|2021-09-21 06:25:30|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|2
1632205540000|2021-09-21 06:25:40|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|5
1632205550000|2021-09-21 06:25:50|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|1
1632205560000|2021-09-21 06:26:00|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|4
1632205570000|2021-09-21 06:26:10|2200.5|2200.2|2200.3|2200|2200.7|2200.4|2200.3|2200|2
1632205580000|2021-09-21 06:26:20|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|0
1632205590000|2021-09-21 06:26:30|2200.8|2200.5|2201|2200.7|2201.2|2200.9|2200.8|2200.5|3
1632205600000|2021-09-21 06:26:40|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|2
1632205610000|2021-09-21 06:26:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|3
1632205620000|2021-09-21 06:27:00|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|2
1632205630000|2021-09-21 06:27:10|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.7|2200.4|2
1632205640000|2021-09-21 06:27:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|2
1632205650000|2021-09-21 06:27:30|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|1
1632205660000|2021-09-21 06:27:40|2201.1|2200.8|2201.5|2201.2|2201.6|2201.3|2201.1|2200.8|1
1632205670000|2021-09-21 06:27:50|2201.7|2201.4|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|11
1632205680000|2021-09-21 06:28:00|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.7|2201.4|5
1632205690000|2021-09-21 06:28:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|1
1632205700000|2021-09-21 06:28:20|2202.1|2201.8|2201.9|2201.6|2202.2|2201.9|2201.8|2201.5|12
1632205710000|2021-09-21 06:28:30|2201.8|2201.5|2201.8|2201.5|2202|2201.7|2201.8|2201.5|0
1632205720000|2021-09-21 06:28:40|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|3
1632205730000|2021-09-21 06:28:50|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|0
1632205740000|2021-09-21 06:29:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|1
1632205750000|2021-09-21 06:29:10|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|0
1632205760000|2021-09-21 06:29:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1632205770000|2021-09-21 06:29:30|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|0
1632205780000|2021-09-21 06:29:40|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|1
1632205790000|2021-09-21 06:29:50|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|9
1632205800000|2021-09-21 06:30:00|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.5|2201.2|15
1632205810000|2021-09-21 06:30:10|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|11
1632205820000|2021-09-21 06:30:20|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|15
1632205830000|2021-09-21 06:30:30|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1632205840000|2021-09-21 06:30:40|2201.9|2201.6|2202.8|2202.5|2202.9|2202.6|2201.9|2201.6|43
1632205850000|2021-09-21 06:30:50|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.5|2202.2|11
1632205860000|2021-09-21 06:31:00|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1632205870000|2021-09-21 06:31:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|9
1632205890000|2021-09-21 06:31:30|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|2
1632205900000|2021-09-21 06:31:40|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1632205910000|2021-09-21 06:31:50|2203.1|2202.8|2203.4|2203.1|2203.5|2203.2|2203|2202.7|57
1632205920000|2021-09-21 06:32:00|2203.3|2203|2203.9|2203.6|2204|2203.7|2203.3|2203|25
1632205930000|2021-09-21 06:32:10|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|2
1632205940000|2021-09-21 06:32:20|2204.2|2203.9|2204|2203.7|2204.6|2204.3|2204|2203.7|19
1632205950000|2021-09-21 06:32:30|2203.9|2203.6|2204.4|2204.1|2204.6|2204.3|2203.8|2203.5|17
1632205960000|2021-09-21 06:32:40|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|7
1632205970000|2021-09-21 06:32:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1632205980000|2021-09-21 06:33:00|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|8
1632205990000|2021-09-21 06:33:10|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.9|2203.6|2
1632206000000|2021-09-21 06:33:20|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|2
1632206010000|2021-09-21 06:33:30|2203.7|2203.4|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|12
1632206020000|2021-09-21 06:33:40|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|3
1632206030000|2021-09-21 06:33:50|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|6
1632206040000|2021-09-21 06:34:00|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1632206050000|2021-09-21 06:34:10|2203.8|2203.5|2204.4|2204.1|2204.4|2204.1|2203.8|2203.5|21
1632206060000|2021-09-21 06:34:20|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.4|2204.1|42
1632206070000|2021-09-21 06:34:30|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|11
1632206080000|2021-09-21 06:34:40|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|4
1632206090000|2021-09-21 06:34:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1632206100000|2021-09-21 06:35:00|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.3|2204|8
1632206110000|2021-09-21 06:35:10|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|4
1632206120000|2021-09-21 06:35:20|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|7
1632206130000|2021-09-21 06:35:30|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.6|2204.3|6
1632206140000|2021-09-21 06:35:40|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|4
1632206150000|2021-09-21 06:35:50|2204.6|2204.3|2204.3|2204|2204.7|2204.4|2204.3|2204|1
1632206160000|2021-09-21 06:36:00|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|2
1632206170000|2021-09-21 06:36:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|1
1632206180000|2021-09-21 06:36:20|2204.4|2204.1|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|4
1632206190000|2021-09-21 06:36:30|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|1
1632206200000|2021-09-21 06:36:40|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2204|2203.7|0
1632206210000|2021-09-21 06:36:50|2204|2203.7|2204|2203.7|2204.1|2203.8|2203.9|2203.6|7
1632206220000|2021-09-21 06:37:00|2203.9|2203.6|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|6
1632206230000|2021-09-21 06:37:10|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|1
1632206240000|2021-09-21 06:37:20|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|0
1632206250000|2021-09-21 06:37:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1632206260000|2021-09-21 06:37:40|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|1
1632206270000|2021-09-21 06:37:50|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|8
1632206280000|2021-09-21 06:38:00|2203|2202.7|2203.6|2203.3|2203.7|2203.4|2203|2202.7|1
1632206290000|2021-09-21 06:38:10|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|0
1632206300000|2021-09-21 06:38:20|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|1
1632206310000|2021-09-21 06:38:30|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|4
1632206320000|2021-09-21 06:38:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1632206330000|2021-09-21 06:38:50|2203.2|2202.9|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|3
1632206340000|2021-09-21 06:39:00|2203.1|2202.8|2203.7|2203.4|2203.9|2203.6|2203.1|2202.8|4
1632206350000|2021-09-21 06:39:10|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|0
1632206360000|2021-09-21 06:39:20|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|2
1632206370000|2021-09-21 06:39:30|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|0
1632206380000|2021-09-21 06:39:40|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1632206390000|2021-09-21 06:39:50|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|3
1632206400000|2021-09-21 06:40:00|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|4
1632206410000|2021-09-21 06:40:10|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|0
1632206420000|2021-09-21 06:40:20|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.2|2202.9|1
1632206430000|2021-09-21 06:40:30|2203.2|2202.9|2203|2202.7|2203.3|2203|2202.9|2202.6|6
1632206440000|2021-09-21 06:40:40|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|1
1632206450000|2021-09-21 06:40:50|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|9
1632206460000|2021-09-21 06:41:00|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|4
1632206470000|2021-09-21 06:41:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1632206480000|2021-09-21 06:41:20|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|9
1632206490000|2021-09-21 06:41:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|5
1632206500000|2021-09-21 06:41:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|4
1632206510000|2021-09-21 06:41:50|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|7
1632206520000|2021-09-21 06:42:00|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|12
1632206530000|2021-09-21 06:42:10|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|5
1632206540000|2021-09-21 06:42:20|2201.9|2201.6|2201.6|2201.3|2202|2201.7|2201.6|2201.3|8
1632206550000|2021-09-21 06:42:30|2201.5|2201.2|2201.7|2201.4|2202|2201.7|2201.5|2201.2|12
1632206560000|2021-09-21 06:42:40|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|3
1632206570000|2021-09-21 06:42:50|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|2
1632206580000|2021-09-21 06:43:00|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1632206590000|2021-09-21 06:43:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1632206600000|2021-09-21 06:43:20|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|4
1632206610000|2021-09-21 06:43:30|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|10
1632206620000|2021-09-21 06:43:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|14
1632206630000|2021-09-21 06:43:50|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|7
1632206640000|2021-09-21 06:44:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|10
1632206650000|2021-09-21 06:44:10|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|4
1632206660000|2021-09-21 06:44:20|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|1
1632206670000|2021-09-21 06:44:30|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.6|2201.3|4
1632206680000|2021-09-21 06:44:40|2201.8|2201.5|2202|2201.7|2202.1|2201.8|2201.8|2201.5|0
1632206690000|2021-09-21 06:44:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1632206700000|2021-09-21 06:45:00|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.7|2201.4|7
1632206720000|2021-09-21 06:45:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|5
1632206730000|2021-09-21 06:45:30|2201.6|2201.3|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|3
1632206740000|2021-09-21 06:45:40|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|2
1632206750000|2021-09-21 06:45:50|2201.9|2201.6|2202.2|2201.9|2202.3|2202|2201.8|2201.5|56
1632206760000|2021-09-21 06:46:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|4
1632206770000|2021-09-21 06:46:10|2202|2201.7|2202|2201.7|2202|2201.7|2201.8|2201.5|4
1632206780000|2021-09-21 06:46:20|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|2
1632206790000|2021-09-21 06:46:30|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|1
1632206800000|2021-09-21 06:46:40|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|1
1632206810000|2021-09-21 06:46:50|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|1
1632206820000|2021-09-21 06:47:00|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|6
1632206830000|2021-09-21 06:47:10|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|13
1632206840000|2021-09-21 06:47:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|2
1632206850000|2021-09-21 06:47:30|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|2
1632206860000|2021-09-21 06:47:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1632206870000|2021-09-21 06:47:50|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|7
1632206880000|2021-09-21 06:48:00|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|6
1632206890000|2021-09-21 06:48:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|1
1632206900000|2021-09-21 06:48:20|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.2|2200.9|10
1632206910000|2021-09-21 06:48:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|4
1632206920000|2021-09-21 06:48:40|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|2
1632206930000|2021-09-21 06:48:50|2201.7|2201.4|2202.1|2201.8|2202.2|2201.9|2201.7|2201.4|15
1632206940000|2021-09-21 06:49:00|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|6
1632206950000|2021-09-21 06:49:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|2
1632206960000|2021-09-21 06:49:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|7
1632206970000|2021-09-21 06:49:30|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|10
1632206980000|2021-09-21 06:49:40|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|10
1632206990000|2021-09-21 06:49:50|2202.4|2202.1|2202.7|2202.4|2202.8|2202.5|2202.2|2201.9|4
1632207000000|2021-09-21 06:50:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1632207010000|2021-09-21 06:50:10|2202.3|2202|2201.7|2201.4|2202.4|2202.1|2201.7|2201.4|5
1632207020000|2021-09-21 06:50:20|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.7|2201.4|2
1632207030000|2021-09-21 06:50:30|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|2
1632207040000|2021-09-21 06:50:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|2
1632207050000|2021-09-21 06:50:50|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|12
1632207060000|2021-09-21 06:51:00|2202.1|2201.8|2202.6|2202.3|2202.6|2202.3|2202|2201.7|8
1632207070000|2021-09-21 06:51:10|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|6
1632207080000|2021-09-21 06:51:20|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.3|2202|3
1632207090000|2021-09-21 06:51:30|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.3|2202|2
1632207100000|2021-09-21 06:51:40|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.2|2201.9|6
1632207110000|2021-09-21 06:51:50|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202|2201.7|5
1632207120000|2021-09-21 06:52:00|2202.4|2202.1|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|3
1632207130000|2021-09-21 06:52:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|3
1632207140000|2021-09-21 06:52:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1632207150000|2021-09-21 06:52:30|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|2
1632207160000|2021-09-21 06:52:40|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|7
1632207170000|2021-09-21 06:52:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1632207180000|2021-09-21 06:53:00|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|6
1632207190000|2021-09-21 06:53:10|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|4
1632207200000|2021-09-21 06:53:20|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.3|2202|2
1632207210000|2021-09-21 06:53:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|5
1632207220000|2021-09-21 06:53:40|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|1
1632207230000|2021-09-21 06:53:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1632207240000|2021-09-21 06:54:00|2202.5|2202.2|2202.3|2202|2202.6|2202.3|2202.2|2201.9|3
1632207250000|2021-09-21 06:54:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1632207260000|2021-09-21 06:54:20|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.9|2201.6|3
1632207270000|2021-09-21 06:54:30|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|4
1632207280000|2021-09-21 06:54:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.8|2201.5|3
1632207290000|2021-09-21 06:54:50|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|0
1632207300000|2021-09-21 06:55:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.7|2201.4|4
1632207310000|2021-09-21 06:55:10|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|17
1632207320000|2021-09-21 06:55:20|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1632207330000|2021-09-21 06:55:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|5
1632207340000|2021-09-21 06:55:40|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|3
1632207350000|2021-09-21 06:55:50|2201.6|2201.3|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|0
1632207360000|2021-09-21 06:56:00|2201.8|2201.5|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|2
1632207370000|2021-09-21 06:56:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|4
1632207380000|2021-09-21 06:56:20|2202|2201.7|2202|2201.7|2202.2|2201.9|2202|2201.7|1
1632207390000|2021-09-21 06:56:30|2202.1|2201.8|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|2
1632207400000|2021-09-21 06:56:40|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|3
1632207410000|2021-09-21 06:56:50|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|0
1632207420000|2021-09-21 06:57:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1632207430000|2021-09-21 06:57:10|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|8
1632207440000|2021-09-21 06:57:20|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|1
1632207450000|2021-09-21 06:57:30|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|0
1632207460000|2021-09-21 06:57:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1632207470000|2021-09-21 06:57:50|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|2
1632207480000|2021-09-21 06:58:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|2
1632207490000|2021-09-21 06:58:10|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|0
1632207500000|2021-09-21 06:58:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|1
1632207510000|2021-09-21 06:58:30|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|2
1632207520000|2021-09-21 06:58:40|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|0
1632207530000|2021-09-21 06:58:50|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|0
1632207540000|2021-09-21 06:59:00|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.2|2200.9|1
1632207550000|2021-09-21 06:59:10|2201.2|2200.9|2200.9|2200.6|2201.3|2201|2200.9|2200.6|2
1632207560000|2021-09-21 06:59:20|2201|2200.7|2200.5|2200.2|2201.1|2200.8|2200.5|2200.2|14
1632207570000|2021-09-21 06:59:30|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|3
1632207580000|2021-09-21 06:59:40|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|6
1632207590000|2021-09-21 06:59:50|2200.4|2200.1|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|28
1632207600000|2021-09-21 07:00:00|2199.7|2199.4|2200.4|2200.1|2200.5|2200.2|2198.7|2198.4|97
1632207610000|2021-09-21 07:00:10|2200.3|2200|2199.8|2199.5|2200.4|2200.1|2199|2198.7|32
1632207620000|2021-09-21 07:00:20|2199.9|2199.6|2201.7|2201.4|2201.9|2201.6|2199.7|2199.4|39
1632207630000|2021-09-21 07:00:30|2201.6|2201.3|2202.6|2202.3|2203.1|2202.8|2201.6|2201.3|36
1632207640000|2021-09-21 07:00:40|2202.4|2202.1|2203.2|2202.9|2203.7|2203.4|2202.4|2202.1|24
1632207650000|2021-09-21 07:00:50|2203.3|2203|2203.9|2203.6|2204.1|2203.8|2203|2202.7|35
1632207660000|2021-09-21 07:01:00|2204.4|2204.1|2205|2204.7|2205.6|2205.3|2204.4|2204.1|75
1632207670000|2021-09-21 07:01:10|2205.1|2204.8|2204.6|2204.3|2205.5|2205.2|2204.6|2204.3|18
1632207680000|2021-09-21 07:01:20|2204.7|2204.4|2205.1|2204.8|2205.4|2205.1|2204.7|2204.4|15
1632207690000|2021-09-21 07:01:30|2205|2204.7|2204.8|2204.5|2205.3|2205|2204.7|2204.4|10
1632207700000|2021-09-21 07:01:40|2204.9|2204.6|2204.1|2203.8|2205|2204.7|2203.9|2203.6|29
1632207710000|2021-09-21 07:01:50|2203.9|2203.6|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|12
1632207720000|2021-09-21 07:02:00|2203.6|2203.3|2203.2|2202.9|2204|2203.7|2202.9|2202.6|50
1632207730000|2021-09-21 07:02:10|2203.3|2203|2203.4|2203.1|2203.8|2203.5|2203.2|2202.9|23
1632207740000|2021-09-21 07:02:20|2203.6|2203.3|2203.7|2203.4|2203.9|2203.6|2203.3|2203|9
1632207750000|2021-09-21 07:02:30|2203.8|2203.5|2204.8|2204.5|2204.8|2204.5|2203.6|2203.3|21
1632207760000|2021-09-21 07:02:40|2204.9|2204.6|2204.9|2204.6|2205.3|2205|2204.8|2204.5|6
1632207770000|2021-09-21 07:02:50|2204.8|2204.5|2204.1|2203.8|2204.8|2204.5|2204|2203.7|16
1632207780000|2021-09-21 07:03:00|2203.7|2203.4|2203|2202.7|2203.8|2203.5|2202.9|2202.6|8
1632207790000|2021-09-21 07:03:10|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.3|2202|11
1632207800000|2021-09-21 07:03:20|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|6
1632207810000|2021-09-21 07:03:30|2202.3|2202|2201.6|2201.3|2202.4|2202.1|2201.6|2201.3|15
1632207820000|2021-09-21 07:03:40|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|11
1632207830000|2021-09-21 07:03:50|2202|2201.7|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|8
1632207840000|2021-09-21 07:04:00|2201.8|2201.5|2201.7|2201.4|2202|2201.7|2201.5|2201.2|6
1632207850000|2021-09-21 07:04:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.4|2201.1|7
1632207860000|2021-09-21 07:04:20|2201.9|2201.6|2201.4|2201.1|2201.9|2201.6|2201.4|2201.1|4
1632207870000|2021-09-21 07:04:30|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|1
1632207880000|2021-09-21 07:04:40|2201|2200.7|2200.4|2200.1|2201.1|2200.8|2200.3|2200|1
1632207890000|2021-09-21 07:04:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|1
1632207900000|2021-09-21 07:05:00|2200.4|2200.1|2201.1|2200.8|2201.1|2200.8|2199.9|2199.6|21
1632207910000|2021-09-21 07:05:10|2201.3|2201|2201.6|2201.3|2201.7|2201.4|2201.1|2200.8|7
1632207920000|2021-09-21 07:05:20|2201.5|2201.2|2201.7|2201.4|2202|2201.7|2201.5|2201.2|14
1632207930000|2021-09-21 07:05:30|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.4|2201.1|33
1632207940000|2021-09-21 07:05:40|2201.8|2201.5|2202.2|2201.9|2202.3|2202|2201.2|2200.9|11
1632207950000|2021-09-21 07:05:50|2202|2201.7|2201.2|2200.9|2202|2201.7|2201.1|2200.8|3
1632207960000|2021-09-21 07:06:00|2201.1|2200.8|2201.2|2200.9|2201.5|2201.2|2200.9|2200.6|10
1632207970000|2021-09-21 07:06:10|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|4
1632207980000|2021-09-21 07:06:20|2201.3|2201|2202.3|2202|2202.4|2202.1|2201.3|2201|7
1632207990000|2021-09-21 07:06:30|2202.2|2201.9|2201.3|2201|2202.4|2202.1|2201.3|2201|7
1632208000000|2021-09-21 07:06:40|2201.4|2201.1|2202|2201.7|2202.2|2201.9|2201.4|2201.1|6
1632208010000|2021-09-21 07:06:50|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|3
1632208020000|2021-09-21 07:07:00|2202|2201.7|2201.2|2200.9|2202.2|2201.9|2201.2|2200.9|9
1632208030000|2021-09-21 07:07:10|2201|2200.7|2202|2201.7|2202|2201.7|2201|2200.7|15
1632208040000|2021-09-21 07:07:20|2201.9|2201.6|2202.2|2201.9|2202.3|2202|2201.6|2201.3|2
1632208050000|2021-09-21 07:07:30|2202.3|2202|2202.6|2202.3|2202.7|2202.4|2202.1|2201.8|4
1632208060000|2021-09-21 07:07:40|2202.7|2202.4|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|6
1632208070000|2021-09-21 07:07:50|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.5|2201.2|0
1632208080000|2021-09-21 07:08:00|2202|2201.7|2202|2201.7|2202.3|2202|2201.9|2201.6|4
1632208090000|2021-09-21 07:08:10|2202.1|2201.8|2202.6|2202.3|2202.7|2202.4|2202|2201.7|7
1632208100000|2021-09-21 07:08:20|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|8
1632208110000|2021-09-21 07:08:30|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2202.3|2202|2
1632208120000|2021-09-21 07:08:40|2203.1|2202.8|2202.9|2202.6|2203.3|2203|2202.8|2202.5|4
1632208130000|2021-09-21 07:08:50|2202.8|2202.5|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|3
1632208140000|2021-09-21 07:09:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2201.9|2201.6|7
1632208150000|2021-09-21 07:09:10|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|0
1632208160000|2021-09-21 07:09:20|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|1
1632208170000|2021-09-21 07:09:30|2202.2|2201.9|2203|2202.7|2203|2202.7|2202.1|2201.8|7
1632208180000|2021-09-21 07:09:40|2202.9|2202.6|2203.2|2202.9|2203.3|2203|2202.7|2202.4|11
1632208190000|2021-09-21 07:09:50|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.8|2202.5|9
1632208200000|2021-09-21 07:10:00|2203|2202.7|2202.9|2202.6|2203.6|2203.3|2202.8|2202.5|21
1632208210000|2021-09-21 07:10:10|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|5
1632208220000|2021-09-21 07:10:20|2203|2202.7|2202.9|2202.6|2203.3|2203|2202.8|2202.5|6
1632208230000|2021-09-21 07:10:30|2202.7|2202.4|2203|2202.7|2203.3|2203|2202.6|2202.3|18
1632208240000|2021-09-21 07:10:40|2203.1|2202.8|2202.8|2202.5|2203.3|2203|2202.8|2202.5|3
1632208250000|2021-09-21 07:10:50|2202.7|2202.4|2203.1|2202.8|2203.2|2202.9|2202.7|2202.4|6
1632208260000|2021-09-21 07:11:00|2203|2202.7|2202.1|2201.8|2203|2202.7|2201.7|2201.4|21
1632208270000|2021-09-21 07:11:10|2202.2|2201.9|2201.7|2201.4|2202.3|2202|2201.7|2201.4|6
1632208280000|2021-09-21 07:11:20|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|4
1632208290000|2021-09-21 07:11:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|1
1632208300000|2021-09-21 07:11:40|2201.8|2201.5|2202|2201.7|2202.3|2202|2201.8|2201.5|2
1632208310000|2021-09-21 07:11:50|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.1|2201.8|2
1632208320000|2021-09-21 07:12:00|2202.3|2202|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|7
1632208330000|2021-09-21 07:12:10|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1632208340000|2021-09-21 07:12:20|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2201.6|2201.3|15
1632208350000|2021-09-21 07:12:30|2202.2|2201.9|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|4
1632208360000|2021-09-21 07:12:40|2202.5|2202.2|2203.1|2202.8|2203.1|2202.8|2202.4|2202.1|21
1632208370000|2021-09-21 07:12:50|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|5
1632208380000|2021-09-21 07:13:00|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2202.9|2202.6|15
1632208390000|2021-09-21 07:13:10|2203.4|2203.1|2203|2202.7|2203.5|2203.2|2203|2202.7|15
1632208400000|2021-09-21 07:13:20|2203.1|2202.8|2203|2202.7|2203.4|2203.1|2202.9|2202.6|4
1632208410000|2021-09-21 07:13:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|21
1632208420000|2021-09-21 07:13:40|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|9
1632208430000|2021-09-21 07:13:50|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|2
1632208440000|2021-09-21 07:14:00|2202.7|2202.4|2202|2201.7|2202.7|2202.4|2201.8|2201.5|18
1632208450000|2021-09-21 07:14:10|2201.9|2201.6|2202.2|2201.9|2202.3|2202|2201.9|2201.6|5
1632208460000|2021-09-21 07:14:20|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.9|2201.6|6
1632208470000|2021-09-21 07:14:30|2202|2201.7|2202.3|2202|2202.4|2202.1|2201.8|2201.5|10
1632208480000|2021-09-21 07:14:40|2202.2|2201.9|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|2
1632208490000|2021-09-21 07:14:50|2202.2|2201.9|2202.4|2202.1|2202.7|2202.4|2202.2|2201.9|14
1632208500000|2021-09-21 07:15:00|2202.3|2202|2202|2201.7|2202.3|2202|2201.4|2201.1|11
1632208510000|2021-09-21 07:15:10|2201.9|2201.6|2202.1|2201.8|2202.3|2202|2201.8|2201.5|18
1632208520000|2021-09-21 07:15:20|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.5|2201.2|2
1632208530000|2021-09-21 07:15:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|2
1632208540000|2021-09-21 07:15:40|2201.6|2201.3|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|3
1632208550000|2021-09-21 07:15:50|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|10
1632208560000|2021-09-21 07:16:00|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.8|2201.5|17
1632208570000|2021-09-21 07:16:10|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.7|2201.4|10
1632208580000|2021-09-21 07:16:20|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|12
1632208590000|2021-09-21 07:16:30|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.4|2201.1|13
1632208600000|2021-09-21 07:16:40|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|14
1632208610000|2021-09-21 07:16:50|2201.5|2201.2|2201.8|2201.5|2202|2201.7|2201.5|2201.2|7
1632208620000|2021-09-21 07:17:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|3
1632208630000|2021-09-21 07:17:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|13
1632208640000|2021-09-21 07:17:20|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|8
1632208650000|2021-09-21 07:17:30|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|3
1632208660000|2021-09-21 07:17:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|7
1632208670000|2021-09-21 07:17:50|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|3
1632208680000|2021-09-21 07:18:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.7|2202.4|5
1632208690000|2021-09-21 07:18:10|2203.2|2202.9|2203.3|2203|2203.5|2203.2|2203.2|2202.9|4
1632208700000|2021-09-21 07:18:20|2203.2|2202.9|2203.5|2203.2|2203.7|2203.4|2203.2|2202.9|4
1632208710000|2021-09-21 07:18:30|2203.6|2203.3|2204|2203.7|2204.1|2203.8|2203.6|2203.3|11
1632208720000|2021-09-21 07:18:40|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.9|2203.6|2
1632208730000|2021-09-21 07:18:50|2204.1|2203.8|2204.1|2203.8|2204.4|2204.1|2204|2203.7|1
1632208740000|2021-09-21 07:19:00|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.6|2203.3|4
1632208750000|2021-09-21 07:19:10|2203.8|2203.5|2204.3|2204|2204.3|2204|2203.8|2203.5|1
1632208760000|2021-09-21 07:19:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|1
1632208770000|2021-09-21 07:19:30|2204.3|2204|2204.4|2204.1|2204.7|2204.4|2204.3|2204|6
1632208780000|2021-09-21 07:19:40|2204.5|2204.2|2204.3|2204|2204.6|2204.3|2204.3|2204|2
1632208790000|2021-09-21 07:19:50|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|1
1632208800000|2021-09-21 07:20:00|2204.8|2204.5|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|15
1632208810000|2021-09-21 07:20:10|2204.9|2204.6|2205.4|2205.1|2205.5|2205.2|2204.9|2204.6|17
1632208820000|2021-09-21 07:20:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|4
1632208830000|2021-09-21 07:20:30|2205.6|2205.3|2205.9|2205.6|2206.2|2205.9|2205.6|2205.3|64
1632208840000|2021-09-21 07:20:40|2206.1|2205.8|2206.1|2205.8|2206.3|2206|2206|2205.7|13
1632208850000|2021-09-21 07:20:50|2206|2205.7|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|17
1632208860000|2021-09-21 07:21:00|2205.9|2205.6|2206.2|2205.9|2206.3|2206|2205.8|2205.5|5
1632208870000|2021-09-21 07:21:10|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|2
1632208880000|2021-09-21 07:21:20|2206.4|2206.1|2206.5|2206.2|2206.7|2206.4|2206.3|2206|33
1632208890000|2021-09-21 07:21:30|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|10
1632208900000|2021-09-21 07:21:40|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.1|2205.8|16
1632208910000|2021-09-21 07:21:50|2206.2|2205.9|2206.3|2206|2206.5|2206.2|2205.9|2205.6|15
1632208920000|2021-09-21 07:22:00|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.2|2205.9|5
1632208930000|2021-09-21 07:22:10|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.5|2206.2|28
1632208940000|2021-09-21 07:22:20|2207|2206.7|2206.5|2206.2|2207.1|2206.8|2206.5|2206.2|6
1632208950000|2021-09-21 07:22:30|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|9
1632208960000|2021-09-21 07:22:40|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2206.3|2206|4
1632208970000|2021-09-21 07:22:50|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|4
1632208980000|2021-09-21 07:23:00|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|14
1632208990000|2021-09-21 07:23:10|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|2
1632209000000|2021-09-21 07:23:20|2206.5|2206.2|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|7
1632209010000|2021-09-21 07:23:30|2206.3|2206|2206.6|2206.3|2206.7|2206.4|2206.3|2206|6
1632209020000|2021-09-21 07:23:40|2206.5|2206.2|2206.3|2206|2206.7|2206.4|2206.2|2205.9|9
1632209030000|2021-09-21 07:23:50|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.2|2205.9|1
1632209040000|2021-09-21 07:24:00|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.1|2205.8|6
1632209050000|2021-09-21 07:24:10|2206.2|2205.9|2207.5|2207.2|2207.5|2207.2|2206.2|2205.9|61
1632209060000|2021-09-21 07:24:20|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|31
1632209070000|2021-09-21 07:24:30|2207.2|2206.9|2207.3|2207|2207.5|2207.2|2207.2|2206.9|12
1632209080000|2021-09-21 07:24:40|2207.2|2206.9|2206.3|2206|2207.3|2207|2206.3|2206|228
1632209090000|2021-09-21 07:24:50|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|4
1632209100000|2021-09-21 07:25:00|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.3|2205|9
1632209110000|2021-09-21 07:25:10|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.3|2205|9
1632209120000|2021-09-21 07:25:20|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.2|2204.9|2
1632209130000|2021-09-21 07:25:30|2205.4|2205.1|2205.4|2205.1|2205.7|2205.4|2205.2|2204.9|11
1632209140000|2021-09-21 07:25:40|2205.5|2205.2|2205.2|2204.9|2205.6|2205.3|2205.1|2204.8|4
1632209150000|2021-09-21 07:25:50|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|5
1632209160000|2021-09-21 07:26:00|2204.9|2204.6|2204.4|2204.1|2205.1|2204.8|2204.3|2204|11
1632209170000|2021-09-21 07:26:10|2204.3|2204|2204.6|2204.3|2204.9|2204.6|2204.3|2204|6
1632209180000|2021-09-21 07:26:20|2204.5|2204.2|2204|2203.7|2204.5|2204.2|2204|2203.7|11
1632209190000|2021-09-21 07:26:30|2204.1|2203.8|2203.9|2203.6|2204.2|2203.9|2203.7|2203.4|6
1632209200000|2021-09-21 07:26:40|2203.7|2203.4|2203.9|2203.6|2204|2203.7|2203.6|2203.3|7
1632209210000|2021-09-21 07:26:50|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|6
1632209220000|2021-09-21 07:27:00|2203.7|2203.4|2204.6|2204.3|2204.6|2204.3|2203.7|2203.4|6
1632209230000|2021-09-21 07:27:10|2204.7|2204.4|2203.9|2203.6|2204.8|2204.5|2203.9|2203.6|2
1632209240000|2021-09-21 07:27:20|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.1|2202.8|9
1632209250000|2021-09-21 07:27:30|2203.9|2203.6|2203.3|2203|2203.9|2203.6|2203.2|2202.9|6
1632209260000|2021-09-21 07:27:40|2203.4|2203.1|2203.4|2203.1|2203.6|2203.3|2203.3|2203|6
1632209270000|2021-09-21 07:27:50|2203.3|2203|2203.9|2203.6|2204|2203.7|2203.3|2203|1
1632209280000|2021-09-21 07:28:00|2204|2203.7|2204.4|2204.1|2204.6|2204.3|2203.7|2203.4|6
1632209290000|2021-09-21 07:28:10|2204.5|2204.2|2205.1|2204.8|2205.1|2204.8|2204.5|2204.2|4
1632209300000|2021-09-21 07:28:20|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.7|2204.4|2
1632209310000|2021-09-21 07:28:30|2205.1|2204.8|2205.4|2205.1|2205.5|2205.2|2205|2204.7|3
1632209320000|2021-09-21 07:28:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.3|2205|9
1632209330000|2021-09-21 07:28:50|2205.6|2205.3|2205.5|2205.2|2205.7|2205.4|2205.4|2205.1|5
1632209340000|2021-09-21 07:29:00|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.1|2204.8|1
1632209350000|2021-09-21 07:29:10|2205.2|2204.9|2205.2|2204.9|2205.5|2205.2|2205.1|2204.8|4
1632209360000|2021-09-21 07:29:20|2205.1|2204.8|2205.2|2204.9|2205.5|2205.2|2205.1|2204.8|0
1632209370000|2021-09-21 07:29:30|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.1|2204.8|1
1632209380000|2021-09-21 07:29:40|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|4
1632209390000|2021-09-21 07:29:50|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|1
1632209400000|2021-09-21 07:30:00|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.1|2204.8|2
1632209410000|2021-09-21 07:30:10|2205.6|2205.3|2205.1|2204.8|2205.6|2205.3|2205.1|2204.8|0
1632209420000|2021-09-21 07:30:20|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|6
1632209430000|2021-09-21 07:30:30|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2205.7|2205.4|19
1632209440000|2021-09-21 07:30:40|2206.2|2205.9|2205.6|2205.3|2206.2|2205.9|2205.5|2205.2|3
1632209450000|2021-09-21 07:30:50|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|0
1632209460000|2021-09-21 07:31:00|2205.5|2205.2|2206.5|2206.2|2206.6|2206.3|2205.5|2205.2|2
1632209470000|2021-09-21 07:31:10|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.2|2205.9|3
1632209480000|2021-09-21 07:31:20|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|49
1632209490000|2021-09-21 07:31:30|2206.7|2206.4|2206.9|2206.6|2207.2|2206.9|2206.7|2206.4|7
1632209500000|2021-09-21 07:31:40|2207|2206.7|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|2
1632209510000|2021-09-21 07:31:50|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.1|2205.8|10
1632209520000|2021-09-21 07:32:00|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|1
1632209530000|2021-09-21 07:32:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|3
1632209540000|2021-09-21 07:32:20|2206.3|2206|2206.7|2206.4|2206.8|2206.5|2206.3|2206|1
1632209550000|2021-09-21 07:32:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|5
1632209560000|2021-09-21 07:32:40|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|7
1632209570000|2021-09-21 07:32:50|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.8|2206.5|0
1632209580000|2021-09-21 07:33:00|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.6|2206.3|4
1632209590000|2021-09-21 07:33:10|2207|2206.7|2207|2206.7|2207|2206.7|2206.7|2206.4|0
1632209600000|2021-09-21 07:33:20|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.7|2206.4|10
1632209610000|2021-09-21 07:33:30|2206.7|2206.4|2206.8|2206.5|2207|2206.7|2206.7|2206.4|3
1632209620000|2021-09-21 07:33:40|2206.7|2206.4|2206.9|2206.6|2207|2206.7|2206.5|2206.2|9
1632209630000|2021-09-21 07:33:50|2207|2206.7|2207|2206.7|2207.1|2206.8|2206.9|2206.6|2
1632209640000|2021-09-21 07:34:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.8|2206.5|1
1632209650000|2021-09-21 07:34:10|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|1
1632209660000|2021-09-21 07:34:20|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|11
1632209670000|2021-09-21 07:34:30|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|3
1632209680000|2021-09-21 07:34:40|2206.8|2206.5|2206.6|2206.3|2207|2206.7|2206.6|2206.3|1
1632209690000|2021-09-21 07:34:50|2206.5|2206.2|2206.7|2206.4|2207.1|2206.8|2206.3|2206|9
1632209700000|2021-09-21 07:35:00|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|10
1632209710000|2021-09-21 07:35:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|2
1632209720000|2021-09-21 07:35:20|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|0
1632209730000|2021-09-21 07:35:30|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|6
1632209740000|2021-09-21 07:35:40|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|4
1632209750000|2021-09-21 07:35:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|2
1632209760000|2021-09-21 07:36:00|2206.6|2206.3|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|4
1632209770000|2021-09-21 07:36:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|3
1632209780000|2021-09-21 07:36:20|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|3
1632209790000|2021-09-21 07:36:30|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|11
1632209800000|2021-09-21 07:36:40|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|5
1632209810000|2021-09-21 07:36:50|2206.9|2206.6|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|6
1632209820000|2021-09-21 07:37:00|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|1
1632209830000|2021-09-21 07:37:10|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.8|2205.5|10
1632209840000|2021-09-21 07:37:20|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|2
1632209850000|2021-09-21 07:37:30|2206.1|2205.8|2206.3|2206|2206.4|2206.1|2206|2205.7|1
1632209860000|2021-09-21 07:37:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.1|2205.8|3
1632209870000|2021-09-21 07:37:50|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|0
1632209880000|2021-09-21 07:38:00|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206|2205.7|3
1632209890000|2021-09-21 07:38:10|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|5
1632209900000|2021-09-21 07:38:20|2206.3|2206|2205.5|2205.2|2206.4|2206.1|2205.4|2205.1|64
1632209910000|2021-09-21 07:38:30|2205.4|2205.1|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|4
1632209920000|2021-09-21 07:38:40|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.3|2205|3
1632209930000|2021-09-21 07:38:50|2205.5|2205.2|2205.5|2205.2|2205.7|2205.4|2205.4|2205.1|2
1632209940000|2021-09-21 07:39:00|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.4|2205.1|4
1632209950000|2021-09-21 07:39:10|2205.7|2205.4|2206.1|2205.8|2206.2|2205.9|2205.7|2205.4|3
1632209960000|2021-09-21 07:39:20|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.7|2205.4|3
1632209970000|2021-09-21 07:39:30|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.8|2205.5|2
1632209980000|2021-09-21 07:39:40|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|0
1632209990000|2021-09-21 07:39:50|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|2
1632210000000|2021-09-21 07:40:00|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|2
1632210010000|2021-09-21 07:40:10|2206.7|2206.4|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|2
1632210020000|2021-09-21 07:40:20|2207.4|2207.1|2208|2207.7|2208|2207.7|2207.2|2206.9|43
1632210030000|2021-09-21 07:40:30|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.4|2207.1|16
1632210040000|2021-09-21 07:40:40|2207.5|2207.2|2207.2|2206.9|2207.6|2207.3|2206.8|2206.5|9
1632210050000|2021-09-21 07:40:50|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.2|2206.9|2
1632210060000|2021-09-21 07:41:00|2207.2|2206.9|2207.9|2207.6|2208|2207.7|2207.2|2206.9|3
1632210070000|2021-09-21 07:41:10|2208|2207.7|2207.6|2207.3|2208|2207.7|2207.6|2207.3|2
1632210080000|2021-09-21 07:41:20|2207.5|2207.2|2208.2|2207.9|2208.2|2207.9|2207.5|2207.2|6
1632210090000|2021-09-21 07:41:30|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.4|2208.1|34
1632210100000|2021-09-21 07:41:40|2208.5|2208.2|2208.9|2208.6|2209|2208.7|2208.5|2208.2|7
1632210110000|2021-09-21 07:41:50|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|24
1632210120000|2021-09-21 07:42:00|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|14
1632210130000|2021-09-21 07:42:10|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|37
1632210140000|2021-09-21 07:42:20|2209.6|2209.3|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|12
1632210150000|2021-09-21 07:42:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|3
1632210160000|2021-09-21 07:42:40|2209.7|2209.4|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|14
1632210170000|2021-09-21 07:42:50|2210|2209.7|2210.7|2210.4|2210.7|2210.4|2210|2209.7|34
1632210180000|2021-09-21 07:43:00|2210.6|2210.3|2211|2210.7|2211.2|2210.9|2210.6|2210.3|53
1632210190000|2021-09-21 07:43:10|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.6|2210.3|19
1632210200000|2021-09-21 07:43:20|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|16
1632210210000|2021-09-21 07:43:30|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|11
1632210220000|2021-09-21 07:43:40|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|6
1632210230000|2021-09-21 07:43:50|2210.7|2210.4|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|34
1632210240000|2021-09-21 07:44:00|2210.5|2210.2|2211|2210.7|2211.1|2210.8|2210.5|2210.2|20
1632210250000|2021-09-21 07:44:10|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|13
1632210260000|2021-09-21 07:44:20|2210.6|2210.3|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|21
1632210270000|2021-09-21 07:44:30|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|12
1632210280000|2021-09-21 07:44:40|2211|2210.7|2210.9|2210.6|2211.1|2210.8|2210.8|2210.5|14
1632210290000|2021-09-21 07:44:50|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|4
1632210300000|2021-09-21 07:45:00|2210.8|2210.5|2211.5|2211.2|2211.7|2211.4|2210.7|2210.4|40
1632210310000|2021-09-21 07:45:10|2211.4|2211.1|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|6
1632210320000|2021-09-21 07:45:20|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.9|2210.6|8
1632210330000|2021-09-21 07:45:30|2211|2210.7|2211|2210.7|2211.2|2210.9|2210.8|2210.5|12
1632210340000|2021-09-21 07:45:40|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211|2210.7|8
1632210350000|2021-09-21 07:45:50|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.3|2211|11
1632210360000|2021-09-21 07:46:00|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|6
1632210370000|2021-09-21 07:46:10|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|36
1632210380000|2021-09-21 07:46:20|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|15
1632210390000|2021-09-21 07:46:30|2211.5|2211.2|2210.8|2210.5|2211.5|2211.2|2210.8|2210.5|7
1632210400000|2021-09-21 07:46:40|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.6|2210.3|9
1632210410000|2021-09-21 07:46:50|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|5
1632210420000|2021-09-21 07:47:00|2211|2210.7|2211|2210.7|2211.2|2210.9|2210.9|2210.6|3
1632210430000|2021-09-21 07:47:10|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.4|2210.1|10
1632210440000|2021-09-21 07:47:20|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|7
1632210450000|2021-09-21 07:47:30|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|5
1632210460000|2021-09-21 07:47:40|2210.6|2210.3|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|5
1632210470000|2021-09-21 07:47:50|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|12
1632210480000|2021-09-21 07:48:00|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|11
1632210490000|2021-09-21 07:48:10|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|9
1632210500000|2021-09-21 07:48:20|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|7
1632210510000|2021-09-21 07:48:30|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|5
1632210520000|2021-09-21 07:48:40|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|1
1632210530000|2021-09-21 07:48:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|3
1632210540000|2021-09-21 07:49:00|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|10
1632210550000|2021-09-21 07:49:10|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|11
1632210560000|2021-09-21 07:49:20|2210.7|2210.4|2211.4|2211.1|2211.4|2211.1|2210.7|2210.4|57
1632210570000|2021-09-21 07:49:30|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.8|2210.5|11
1632210580000|2021-09-21 07:49:40|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|9
1632210590000|2021-09-21 07:49:50|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.7|2210.4|34
1632210600000|2021-09-21 07:50:00|2211.1|2210.8|2211.3|2211|2211.3|2211|2211|2210.7|3
1632210610000|2021-09-21 07:50:10|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|4
1632210620000|2021-09-21 07:50:20|2211.5|2211.2|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|5
1632210630000|2021-09-21 07:50:30|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|0
1632210640000|2021-09-21 07:50:40|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|1
1632210650000|2021-09-21 07:50:50|2211.9|2211.6|2211.9|2211.6|2212.2|2211.9|2211.8|2211.5|10
1632210660000|2021-09-21 07:51:00|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|16
1632210670000|2021-09-21 07:51:10|2212.2|2211.9|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|6
1632210680000|2021-09-21 07:51:20|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|2
1632210690000|2021-09-21 07:51:30|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212.1|2211.8|4
1632210700000|2021-09-21 07:51:40|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212.1|2211.8|0
1632210710000|2021-09-21 07:51:50|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|5
1632210720000|2021-09-21 07:52:00|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|9
1632210730000|2021-09-21 07:52:10|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.2|2211.9|12
1632210740000|2021-09-21 07:52:20|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|3
1632210750000|2021-09-21 07:52:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|12
1632210760000|2021-09-21 07:52:40|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|6
1632210780000|2021-09-21 07:53:00|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.2|2211.9|6
1632210790000|2021-09-21 07:53:10|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.2|2211.9|0
1632210800000|2021-09-21 07:53:20|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|0
1632210810000|2021-09-21 07:53:30|2212.5|2212.2|2211.9|2211.6|2212.5|2212.2|2211.7|2211.4|18
1632210820000|2021-09-21 07:53:40|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|1
1632210830000|2021-09-21 07:53:50|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|4
1632210840000|2021-09-21 07:54:00|2211.8|2211.5|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|3
1632210850000|2021-09-21 07:54:10|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.8|2211.5|0
1632210860000|2021-09-21 07:54:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|2
1632210870000|2021-09-21 07:54:30|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|3
1632210880000|2021-09-21 07:54:40|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|2
1632210890000|2021-09-21 07:54:50|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|1
1632210900000|2021-09-21 07:55:00|2211.9|2211.6|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|3
1632210910000|2021-09-21 07:55:10|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|2
1632210920000|2021-09-21 07:55:20|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|0
1632210930000|2021-09-21 07:55:30|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|2
1632210940000|2021-09-21 07:55:40|2211.6|2211.3|2211.9|2211.6|2212.3|2212|2211.6|2211.3|12
1632210950000|2021-09-21 07:55:50|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.8|2211.5|0
1632210960000|2021-09-21 07:56:00|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|4
1632210970000|2021-09-21 07:56:10|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212|2211.7|1
1632210980000|2021-09-21 07:56:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.1|2211.8|2
1632210990000|2021-09-21 07:56:30|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|0
1632211000000|2021-09-21 07:56:40|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212|2211.7|3
1632211010000|2021-09-21 07:56:50|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1632211020000|2021-09-21 07:57:00|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212|2211.7|2
1632211030000|2021-09-21 07:57:10|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.1|2211.8|3
1632211040000|2021-09-21 07:57:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1632211050000|2021-09-21 07:57:30|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|6
1632211060000|2021-09-21 07:57:40|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|0
1632211070000|2021-09-21 07:57:50|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2211.9|2211.6|3
1632211080000|2021-09-21 07:58:00|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1632211090000|2021-09-21 07:58:10|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|2
1632211100000|2021-09-21 07:58:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1632211110000|2021-09-21 07:58:30|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1632211120000|2021-09-21 07:58:40|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|5
1632211130000|2021-09-21 07:58:50|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.6|2211.3|10
1632211140000|2021-09-21 07:59:00|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|0
1632211150000|2021-09-21 07:59:10|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|1
1632211160000|2021-09-21 07:59:20|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1632211170000|2021-09-21 07:59:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1632211190000|2021-09-21 07:59:50|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212|2211.7|6
1632211200000|2021-09-21 08:00:00|2212.1|2211.8|2212.4|2212.1|2212.6|2212.3|2211.8|2211.5|68
1632211210000|2021-09-21 08:00:10|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.3|2212|3
1632211220000|2021-09-21 08:00:20|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|8
1632211230000|2021-09-21 08:00:30|2212.3|2212|2212.4|2212.1|2212.6|2212.3|2212.3|2212|28
1632211240000|2021-09-21 08:00:40|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|7
1632211250000|2021-09-21 08:00:50|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|7
1632211260000|2021-09-21 08:01:00|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.3|2212|9
1632211270000|2021-09-21 08:01:10|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|21
1632211280000|2021-09-21 08:01:20|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|8
1632211290000|2021-09-21 08:01:30|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212.2|2211.9|16
1632211300000|2021-09-21 08:01:40|2211.9|2211.6|2211.7|2211.4|2212|2211.7|2211.6|2211.3|31
1632211310000|2021-09-21 08:01:50|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|3
1632211320000|2021-09-21 08:02:00|2211.6|2211.3|2211.9|2211.6|2212|2211.7|2211.6|2211.3|2
1632211330000|2021-09-21 08:02:10|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2211.7|2211.4|8
1632211340000|2021-09-21 08:02:20|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.8|2211.5|20
1632211350000|2021-09-21 08:02:30|2211.9|2211.6|2211.7|2211.4|2212|2211.7|2211.6|2211.3|6
1632211360000|2021-09-21 08:02:40|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|0
1632211370000|2021-09-21 08:02:50|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|10
1632211380000|2021-09-21 08:03:00|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.7|2211.4|9
1632211390000|2021-09-21 08:03:10|2211.8|2211.5|2211.9|2211.6|2212.2|2211.9|2211.7|2211.4|12
1632211400000|2021-09-21 08:03:20|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|1
1632211410000|2021-09-21 08:03:30|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|12
1632211420000|2021-09-21 08:03:40|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|5
1632211430000|2021-09-21 08:03:50|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|14
1632211440000|2021-09-21 08:04:00|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|8
1632211450000|2021-09-21 08:04:10|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|0
1632211460000|2021-09-21 08:04:20|2211.4|2211.1|2211.3|2211|2211.6|2211.3|2211.3|2211|13
1632211470000|2021-09-21 08:04:30|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.2|2210.9|13
1632211480000|2021-09-21 08:04:40|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|6
1632211490000|2021-09-21 08:04:50|2211.4|2211.1|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|8
1632211500000|2021-09-21 08:05:00|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.2|2210.9|1
1632211510000|2021-09-21 08:05:10|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|0
1632211520000|2021-09-21 08:05:20|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|13
1632211530000|2021-09-21 08:05:30|2211.5|2211.2|2212|2211.7|2212|2211.7|2211.5|2211.2|10
1632211540000|2021-09-21 08:05:40|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|6
1632211550000|2021-09-21 08:05:50|2212.2|2211.9|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|28
1632211560000|2021-09-21 08:06:00|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212|2211.7|2
1632211570000|2021-09-21 08:06:10|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|4
1632211580000|2021-09-21 08:06:20|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|0
1632211590000|2021-09-21 08:06:30|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|5
1632211600000|2021-09-21 08:06:40|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|3
1632211610000|2021-09-21 08:06:50|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|5
1632211620000|2021-09-21 08:07:00|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|0
1632211630000|2021-09-21 08:07:10|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|6
1632211640000|2021-09-21 08:07:20|2212.6|2212.3|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|0
1632211650000|2021-09-21 08:07:30|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|8
1632211660000|2021-09-21 08:07:40|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|2
1632211670000|2021-09-21 08:07:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|9
1632211680000|2021-09-21 08:08:00|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.3|2212|14
1632211690000|2021-09-21 08:08:10|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.8|2212.5|16
1632211700000|2021-09-21 08:08:20|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|5
1632211710000|2021-09-21 08:08:30|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|4
1632211720000|2021-09-21 08:08:40|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|9
1632211730000|2021-09-21 08:08:50|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|10
1632211740000|2021-09-21 08:09:00|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.3|2212|8
1632211750000|2021-09-21 08:09:10|||||||||4
1632211760000|2021-09-21 08:09:20|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|12
1632211770000|2021-09-21 08:09:30|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|6
1632211780000|2021-09-21 08:09:40|2213|2212.7|2213|2212.7|2213.1|2212.8|2213|2212.7|13
1632211790000|2021-09-21 08:09:50|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|4
1632211800000|2021-09-21 08:10:00|2213|2212.7|2213|2212.7|2213|2212.7|2212.8|2212.5|8
1632211810000|2021-09-21 08:10:10|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213|2212.7|18
1632211820000|2021-09-21 08:10:20|2213.3|2213|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|6
1632211830000|2021-09-21 08:10:30|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|1
1632211840000|2021-09-21 08:10:40|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213|2212.7|6
1632211850000|2021-09-21 08:10:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|0
1632211860000|2021-09-21 08:11:00|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2213|2212.7|3
1632211870000|2021-09-21 08:11:10|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|3
1632211880000|2021-09-21 08:11:20|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|7
1632211890000|2021-09-21 08:11:30|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|3
1632211900000|2021-09-21 08:11:40|||||||||3
1632211910000|2021-09-21 08:11:50|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|5
1632211920000|2021-09-21 08:12:00|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|3
1632211930000|2021-09-21 08:12:10|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|7
1632211940000|2021-09-21 08:12:20|2213.8|2213.5|2213.8|2213.5|2214|2213.7|2213.8|2213.5|27
1632211950000|2021-09-21 08:12:30|2213.5|2213.2|2212.8|2212.5|2213.6|2213.3|2212.8|2212.5|21
1632211960000|2021-09-21 08:12:40|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.8|2212.5|5
1632211970000|2021-09-21 08:12:50|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|4
1632211980000|2021-09-21 08:13:00|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|2
1632211990000|2021-09-21 08:13:10|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|11
1632212000000|2021-09-21 08:13:20|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|0
1632212010000|2021-09-21 08:13:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1632212020000|2021-09-21 08:13:40|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|7
1632212030000|2021-09-21 08:13:50|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.3|2212|4
1632212040000|2021-09-21 08:14:00|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|4
1632212050000|2021-09-21 08:14:10|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|14
1632212060000|2021-09-21 08:14:20|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|2
1632212070000|2021-09-21 08:14:30|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.9|2212.6|5
1632212080000|2021-09-21 08:14:40|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1632212090000|2021-09-21 08:14:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|5
1632212100000|2021-09-21 08:15:00|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2213.1|2212.8|18
1632212110000|2021-09-21 08:15:10|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|19
1632212120000|2021-09-21 08:15:20|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|10
1632212130000|2021-09-21 08:15:30|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|3
1632212140000|2021-09-21 08:15:40|||||||||3
1632212150000|2021-09-21 08:15:50|2214|2213.7|2214.5|2214.2|2214.6|2214.3|2214|2213.7|17
1632212160000|2021-09-21 08:16:00|2214.4|2214.1|2214|2213.7|2214.5|2214.2|2214|2213.7|8
1632212170000|2021-09-21 08:16:10|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|2
1632212180000|2021-09-21 08:16:20|2214.1|2213.8|2214.7|2214.4|2214.7|2214.4|2214.1|2213.8|18
1632212190000|2021-09-21 08:16:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|9
1632212200000|2021-09-21 08:16:40|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|17
1632212210000|2021-09-21 08:16:50|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|3
1632212220000|2021-09-21 08:17:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|8
1632212230000|2021-09-21 08:17:10|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|5
1632212240000|2021-09-21 08:17:20|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.3|2214|3
1632212250000|2021-09-21 08:17:30|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|3
1632212260000|2021-09-21 08:17:40|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.3|2214|0
1632212270000|2021-09-21 08:17:50|2214.6|2214.3|2214.4|2214.1|2214.9|2214.6|2214.4|2214.1|7
1632212280000|2021-09-21 08:18:00|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214|2213.7|12
1632212290000|2021-09-21 08:18:10|2213.8|2213.5|2213.5|2213.2|2213.9|2213.6|2213.5|2213.2|8
1632212300000|2021-09-21 08:18:20|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|4
1632212310000|2021-09-21 08:18:30|2213.6|2213.3|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|2
1632212320000|2021-09-21 08:18:40|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|4
1632212330000|2021-09-21 08:18:50|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|6
1632212340000|2021-09-21 08:19:00|2213.8|2213.5|2213.8|2213.5|2214|2213.7|2213.7|2213.4|19
1632212350000|2021-09-21 08:19:10|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|16
1632212360000|2021-09-21 08:19:20|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|16
1632212370000|2021-09-21 08:19:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1632212380000|2021-09-21 08:19:40|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|4
1632212390000|2021-09-21 08:19:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213|2212.7|30
1632212400000|2021-09-21 08:20:00|2213|2212.7|2213.1|2212.8|2213.6|2213.3|2213|2212.7|8
1632212410000|2021-09-21 08:20:10|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|5
1632212420000|2021-09-21 08:20:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|3
1632212430000|2021-09-21 08:20:30|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|7
1632212440000|2021-09-21 08:20:40|2213.3|2213|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|6
1632212450000|2021-09-21 08:20:50|2213|2212.7|2212.5|2212.2|2213|2212.7|2212.4|2212.1|5
1632212460000|2021-09-21 08:21:00|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|4
1632212470000|2021-09-21 08:21:10|2212.4|2212.1|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|11
1632212480000|2021-09-21 08:21:20|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|6
1632212490000|2021-09-21 08:21:30|2212.4|2212.1|2212.1|2211.8|2212.5|2212.2|2212|2211.7|13
1632212500000|2021-09-21 08:21:40|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|7
1632212510000|2021-09-21 08:21:50|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|3
1632212520000|2021-09-21 08:22:00|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|5
1632212530000|2021-09-21 08:22:10|2212|2211.7|2211.4|2211.1|2212|2211.7|2211.4|2211.1|16
1632212540000|2021-09-21 08:22:20|2211.5|2211.2|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|2
1632212550000|2021-09-21 08:22:30|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|3
1632212560000|2021-09-21 08:22:40|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|7
1632212570000|2021-09-21 08:22:50|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|2
1632212580000|2021-09-21 08:23:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|10
1632212590000|2021-09-21 08:23:10|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|9
1632212600000|2021-09-21 08:23:20|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|0
1632212610000|2021-09-21 08:23:30|2211.7|2211.4|2211.1|2210.8|2211.8|2211.5|2211.1|2210.8|35
1632212620000|2021-09-21 08:23:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|8
1632212630000|2021-09-21 08:23:50|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.7|2210.4|20
1632212640000|2021-09-21 08:24:00|2211|2210.7|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|25
1632212650000|2021-09-21 08:24:10|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|30
1632212660000|2021-09-21 08:24:20|2210.7|2210.4|2210.3|2210|2210.8|2210.5|2210.2|2209.9|37
1632212670000|2021-09-21 08:24:30|2210.2|2209.9|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|8
1632212680000|2021-09-21 08:24:40|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|26
1632212690000|2021-09-21 08:24:50|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|13
1632212700000|2021-09-21 08:25:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|6
1632212710000|2021-09-21 08:25:10|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|18
1632212720000|2021-09-21 08:25:20|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.9|2210.6|23
1632212730000|2021-09-21 08:25:30|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|6
1632212740000|2021-09-21 08:25:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|2
1632212750000|2021-09-21 08:25:50|2211.7|2211.4|2211.1|2210.8|2211.8|2211.5|2211|2210.7|28
1632212760000|2021-09-21 08:26:00|2211|2210.7|2211.2|2210.9|2211.3|2211|2211|2210.7|3
1632212770000|2021-09-21 08:26:10|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|3
1632212780000|2021-09-21 08:26:20|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|5
1632212790000|2021-09-21 08:26:30|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.9|2210.6|4
1632212800000|2021-09-21 08:26:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2211|2210.7|2
1632212810000|2021-09-21 08:26:50|2210.9|2210.6|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|10
1632212820000|2021-09-21 08:27:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.7|2210.4|9
1632212830000|2021-09-21 08:27:10|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1632212840000|2021-09-21 08:27:20|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.8|2210.5|0
1632212850000|2021-09-21 08:27:30|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|3
1632212860000|2021-09-21 08:27:40|2210.9|2210.6|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|8
1632212870000|2021-09-21 08:27:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|1
1632212880000|2021-09-21 08:28:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1632212890000|2021-09-21 08:28:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|6
1632212900000|2021-09-21 08:28:20|2211.3|2211|2211.1|2210.8|2211.3|2211|2211|2210.7|8
1632212910000|2021-09-21 08:28:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1632212920000|2021-09-21 08:28:40|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|0
1632212930000|2021-09-21 08:28:50|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|0
1632212940000|2021-09-21 08:29:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|6
1632212950000|2021-09-21 08:29:10|2211|2210.7|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|10
1632212960000|2021-09-21 08:29:20|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|13
1632212970000|2021-09-21 08:29:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|3
1632212980000|2021-09-21 08:29:40|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|2
1632212990000|2021-09-21 08:29:50|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|4
1632213000000|2021-09-21 08:30:00|2211.5|2211.2|2211.3|2211|2211.6|2211.3|2211.3|2211|8
1632213010000|2021-09-21 08:30:10|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|5
1632213020000|2021-09-21 08:30:20|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|0
1632213030000|2021-09-21 08:30:30|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211|2210.7|7
1632213040000|2021-09-21 08:30:40|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|3
1632213050000|2021-09-21 08:30:50|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|4
1632213060000|2021-09-21 08:31:00|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.8|2210.5|8
1632213070000|2021-09-21 08:31:10|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|3
1632213080000|2021-09-21 08:31:20|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.6|2210.3|6
1632213090000|2021-09-21 08:31:30|2210.8|2210.5|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|4
1632213100000|2021-09-21 08:31:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|2
1632213110000|2021-09-21 08:31:50|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|1
1632213120000|2021-09-21 08:32:00|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2211.1|2210.8|12
1632213130000|2021-09-21 08:32:10|2211|2210.7|2211|2210.7|2211.1|2210.8|2211|2210.7|5
1632213140000|2021-09-21 08:32:20|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1632213150000|2021-09-21 08:32:30|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.8|2210.5|8
1632213160000|2021-09-21 08:32:40|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|3
1632213170000|2021-09-21 08:32:50|2211.5|2211.2|2212.1|2211.8|2212.2|2211.9|2211.4|2211.1|21
1632213180000|2021-09-21 08:33:00|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|17
1632213190000|2021-09-21 08:33:10|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|8
1632213200000|2021-09-21 08:33:20|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|4
1632213210000|2021-09-21 08:33:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|7
1632213220000|2021-09-21 08:33:40|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|4
1632213230000|2021-09-21 08:33:50|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|5
1632213240000|2021-09-21 08:34:00|2212.6|2212.3|2213.3|2213|2213.4|2213.1|2212.6|2212.3|14
1632213250000|2021-09-21 08:34:10|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|1
1632213260000|2021-09-21 08:34:20|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2212.9|2212.6|13
1632213270000|2021-09-21 08:34:30|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|8
1632213280000|2021-09-21 08:34:40|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|4
1632213290000|2021-09-21 08:34:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|2
1632213300000|2021-09-21 08:35:00|2213.7|2213.4|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|6
1632213310000|2021-09-21 08:35:10|2214.3|2214|2214.8|2214.5|2214.8|2214.5|2214.2|2213.9|31
1632213320000|2021-09-21 08:35:20|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.7|2214.4|44
1632213330000|2021-09-21 08:35:30|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|8
1632213340000|2021-09-21 08:35:40|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|7
1632213350000|2021-09-21 08:35:50|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|7
1632213360000|2021-09-21 08:36:00|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.1|2213.8|6
1632213370000|2021-09-21 08:36:10|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214.1|2213.8|2
1632213380000|2021-09-21 08:36:20|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|11
1632213390000|2021-09-21 08:36:30|2213.8|2213.5|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|6
1632213400000|2021-09-21 08:36:40|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.3|2213|5
1632213410000|2021-09-21 08:36:50|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1632213420000|2021-09-21 08:37:00|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|9
1632213430000|2021-09-21 08:37:10|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.5|2213.2|2
1632213440000|2021-09-21 08:37:20|2213.8|2213.5|2213.6|2213.3|2213.9|2213.6|2213.4|2213.1|4
1632213450000|2021-09-21 08:37:30|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.6|2213.3|5
1632213460000|2021-09-21 08:37:40|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.7|2213.4|2
1632213470000|2021-09-21 08:37:50|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|1
1632213480000|2021-09-21 08:38:00|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|2
1632213490000|2021-09-21 08:38:10|2213.9|2213.6|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|5
1632213500000|2021-09-21 08:38:20|2213.7|2213.4|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|2
1632213510000|2021-09-21 08:38:30|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.8|2213.5|3
1632213520000|2021-09-21 08:38:40|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|3
1632213530000|2021-09-21 08:38:50|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|10
1632213540000|2021-09-21 08:39:00|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.3|2214|4
1632213550000|2021-09-21 08:39:10|2214.6|2214.3|2214.6|2214.3|2215.2|2214.9|2214.5|2214.2|61
1632213560000|2021-09-21 08:39:20|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.7|2214.4|1
1632213570000|2021-09-21 08:39:30|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.6|2214.3|4
1632213580000|2021-09-21 08:39:40|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|0
1632213590000|2021-09-21 08:39:50|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|7
1632213600000|2021-09-21 08:40:00|2214.9|2214.6|2215.3|2215|2215.5|2215.2|2214.9|2214.6|13
1632213610000|2021-09-21 08:40:10|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|5
1632213620000|2021-09-21 08:40:20|2215|2214.7|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|8
1632213630000|2021-09-21 08:40:30|2215.3|2215|2215.3|2215|2215.5|2215.2|2215.3|2215|29
1632213640000|2021-09-21 08:40:40|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|4
1632213650000|2021-09-21 08:40:50|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|5
1632213660000|2021-09-21 08:41:00|2215.5|2215.2|2215|2214.7|2215.5|2215.2|2214.9|2214.6|8
1632213670000|2021-09-21 08:41:10|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.7|2214.4|15
1632213680000|2021-09-21 08:41:20|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1632213690000|2021-09-21 08:41:30|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|4
1632213700000|2021-09-21 08:41:40|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|5
1632213710000|2021-09-21 08:41:50|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.1|2213.8|0
1632213720000|2021-09-21 08:42:00|2214.2|2213.9|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|3
1632213730000|2021-09-21 08:42:10|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.3|2214|15
1632213740000|2021-09-21 08:42:20|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|5
1632213750000|2021-09-21 08:42:30|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|2
1632213760000|2021-09-21 08:42:40|2214.4|2214.1|2214.2|2213.9|2214.6|2214.3|2214.1|2213.8|11
1632213770000|2021-09-21 08:42:50|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214.1|2213.8|31
1632213780000|2021-09-21 08:43:00|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.1|2213.8|0
1632213790000|2021-09-21 08:43:10|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|1
1632213800000|2021-09-21 08:43:20|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|5
1632213810000|2021-09-21 08:43:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|0
1632213820000|2021-09-21 08:43:40|2214.1|2213.8|2214|2213.7|2214.3|2214|2213.9|2213.6|4
1632213830000|2021-09-21 08:43:50|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|3
1632213840000|2021-09-21 08:44:00|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.8|2213.5|6
1632213850000|2021-09-21 08:44:10|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|11
1632213860000|2021-09-21 08:44:20|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|13
1632213870000|2021-09-21 08:44:30|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213.2|2212.9|5
1632213880000|2021-09-21 08:44:40|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|0
1632213890000|2021-09-21 08:44:50|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2213.1|2212.8|11
1632213900000|2021-09-21 08:45:00|2213.3|2213|2213.6|2213.3|2213.7|2213.4|2213.3|2213|10
1632213910000|2021-09-21 08:45:10|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|9
1632213920000|2021-09-21 08:45:20|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|6
1632213930000|2021-09-21 08:45:30|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|1
1632213940000|2021-09-21 08:45:40|2213.8|2213.5|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|8
1632213950000|2021-09-21 08:45:50|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|7
1632213960000|2021-09-21 08:46:00|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.2|2212.9|5
1632213970000|2021-09-21 08:46:10|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|8
1632213980000|2021-09-21 08:46:20|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|14
1632214000000|2021-09-21 08:46:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|2
1632214010000|2021-09-21 08:46:50|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|11
1632214020000|2021-09-21 08:47:00|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|5
1632214030000|2021-09-21 08:47:10|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|2
1632214040000|2021-09-21 08:47:20|||||||||3
1632214050000|2021-09-21 08:47:30|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|5
1632214060000|2021-09-21 08:47:40|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|1
1632214070000|2021-09-21 08:47:50|2213.4|2213.1|2214|2213.7|2214|2213.7|2213.3|2213|9
1632214080000|2021-09-21 08:48:00|2213.9|2213.6|2213.9|2213.6|2214.3|2214|2213.9|2213.6|11
1632214090000|2021-09-21 08:48:10|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|3
1632214100000|2021-09-21 08:48:20|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|0
1632214110000|2021-09-21 08:48:30|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|1
1632214120000|2021-09-21 08:48:40|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|0
1632214130000|2021-09-21 08:48:50|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|1
1632214140000|2021-09-21 08:49:00|2214.1|2213.8|2213.8|2213.5|2214.2|2213.9|2213.7|2213.4|5
1632214150000|2021-09-21 08:49:10|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|5
1632214160000|2021-09-21 08:49:20|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|7
1632214170000|2021-09-21 08:49:30|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|1
1632214180000|2021-09-21 08:49:40|2214|2213.7|2214.2|2213.9|2214.3|2214|2214|2213.7|0
1632214190000|2021-09-21 08:49:50|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|0
1632214200000|2021-09-21 08:50:00|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|3
1632214210000|2021-09-21 08:50:10|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|2
1632214220000|2021-09-21 08:50:20|||||||||1
1632214230000|2021-09-21 08:50:30|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|2
1632214240000|2021-09-21 08:50:40|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|2
1632214250000|2021-09-21 08:50:50|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|1
1632214260000|2021-09-21 08:51:00|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|2
1632214270000|2021-09-21 08:51:10|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|1
1632214280000|2021-09-21 08:51:20|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|1
1632214290000|2021-09-21 08:51:30|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|10
1632214300000|2021-09-21 08:51:40|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|4
1632214310000|2021-09-21 08:51:50|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|1
1632214320000|2021-09-21 08:52:00|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.8|2213.5|1
1632214330000|2021-09-21 08:52:10|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|2
1632214340000|2021-09-21 08:52:20|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|1
1632214350000|2021-09-21 08:52:30|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|3
1632214360000|2021-09-21 08:52:40|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|0
1632214370000|2021-09-21 08:52:50|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2213|2212.7|1
1632214380000|2021-09-21 08:53:00|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|3
1632214390000|2021-09-21 08:53:10|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1632214400000|2021-09-21 08:53:20|2213|2212.7|2213|2212.7|2213|2212.7|2212.8|2212.5|33
1632214410000|2021-09-21 08:53:30|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|7
1632214420000|2021-09-21 08:53:40|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|2
1632214430000|2021-09-21 08:53:50|2213|2212.7|2213.4|2213.1|2213.5|2213.2|2213|2212.7|28
1632214440000|2021-09-21 08:54:00|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|29
1632214450000|2021-09-21 08:54:10|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|8
1632214470000|2021-09-21 08:54:30|2213.9|2213.6|2213.5|2213.2|2213.9|2213.6|2213.5|2213.2|9
1632214480000|2021-09-21 08:54:40|2213.6|2213.3|2213.6|2213.3|2214|2213.7|2213.6|2213.3|23
1632214490000|2021-09-21 08:54:50|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|5
1632214500000|2021-09-21 08:55:00|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.3|2213|8
1632214510000|2021-09-21 08:55:10|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213|2212.7|14
1632214520000|2021-09-21 08:55:20|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|5
1632214530000|2021-09-21 08:55:30|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|2
1632214540000|2021-09-21 08:55:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|5
1632214550000|2021-09-21 08:55:50|2212.8|2212.5|2212.3|2212|2212.8|2212.5|2212.3|2212|6
1632214560000|2021-09-21 08:56:00|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.3|2212|2
1632214570000|2021-09-21 08:56:10|2212.7|2212.4|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|21
1632214580000|2021-09-21 08:56:20|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2213|2212.7|99
1632214590000|2021-09-21 08:56:30|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|10
1632214600000|2021-09-21 08:56:40|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213.1|2212.8|47
1632214610000|2021-09-21 08:56:50|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.7|2212.4|35
1632214620000|2021-09-21 08:57:00|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|5
1632214630000|2021-09-21 08:57:10|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|1
1632214640000|2021-09-21 08:57:20|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.5|2212.2|11
1632214650000|2021-09-21 08:57:30|2212.6|2212.3|2212.1|2211.8|2212.6|2212.3|2212|2211.7|44
1632214660000|2021-09-21 08:57:40|2212.3|2212|2212.1|2211.8|2212.3|2212|2211.9|2211.6|14
1632214670000|2021-09-21 08:57:50|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|28
1632214680000|2021-09-21 08:58:00|2212|2211.7|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|87
1632214690000|2021-09-21 08:58:10|2212.6|2212.3|2212.9|2212.6|2213|2212.7|2212.6|2212.3|21
1632214700000|2021-09-21 08:58:20|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|20
1632214710000|2021-09-21 08:58:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|43
1632214720000|2021-09-21 08:58:40|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|24
1632214730000|2021-09-21 08:58:50|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.8|2211.5|32
1632214740000|2021-09-21 08:59:00|2211.8|2211.5|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|11
1632214750000|2021-09-21 08:59:10|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|5
1632214760000|2021-09-21 08:59:20|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|19
1632214770000|2021-09-21 08:59:30|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|13
1632214780000|2021-09-21 08:59:40|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|2
1632214790000|2021-09-21 08:59:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|0
1632214800000|2021-09-21 09:00:00|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|7
1632214810000|2021-09-21 09:00:10|2211.8|2211.5|2212.4|2212.1|2212.4|2212.1|2211.7|2211.4|10
1632214820000|2021-09-21 09:00:20|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|11
1632214830000|2021-09-21 09:00:30|2212.9|2212.6|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|30
1632214840000|2021-09-21 09:00:40|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.4|2212.1|13
1632214850000|2021-09-21 09:00:50|2213|2212.7|2213.2|2212.9|2213.3|2213|2213|2212.7|39
1632214860000|2021-09-21 09:01:00|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|4
1632214870000|2021-09-21 09:01:10|2213.5|2213.2|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|18
1632214880000|2021-09-21 09:01:20|2213.8|2213.5|2213.2|2212.9|2213.9|2213.6|2213.2|2212.9|18
1632214890000|2021-09-21 09:01:30|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|9
1632214900000|2021-09-21 09:01:40|2213.4|2213.1|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|4
1632214910000|2021-09-21 09:01:50|2213.3|2213|2213|2212.7|2213.5|2213.2|2213|2212.7|18
1632214920000|2021-09-21 09:02:00|2213.1|2212.8|2213.3|2213|2213.5|2213.2|2213|2212.7|7
1632214940000|2021-09-21 09:02:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|16
1632214950000|2021-09-21 09:02:30|2213.3|2213|2212.9|2212.6|2213.3|2213|2212.8|2212.5|66
1632214960000|2021-09-21 09:02:40|2213.1|2212.8|2213.4|2213.1|2213.5|2213.2|2213.1|2212.8|37
1632214970000|2021-09-21 09:02:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|25
1632214980000|2021-09-21 09:03:00|2213|2212.7|2212.5|2212.2|2213.1|2212.8|2212.4|2212.1|24
1632214990000|2021-09-21 09:03:10|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2211.4|2211.1|39
1632215000000|2021-09-21 09:03:20|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|4
1632215010000|2021-09-21 09:03:30|2212|2211.7|2211.5|2211.2|2212.1|2211.8|2211.5|2211.2|1
1632215020000|2021-09-21 09:03:40|2211.6|2211.3|2211.7|2211.4|2211.9|2211.6|2211.3|2211|31
1632215030000|2021-09-21 09:03:50|2211.8|2211.5|2211.7|2211.4|2212|2211.7|2211.7|2211.4|5
1632215040000|2021-09-21 09:04:00|2211.8|2211.5|2212.3|2212|2212.3|2212|2211.7|2211.4|6
1632215050000|2021-09-21 09:04:10|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|4
1632215060000|2021-09-21 09:04:20|2212.1|2211.8|2212|2211.7|2212.3|2212|2212|2211.7|1
1632215070000|2021-09-21 09:04:30|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|2
1632215080000|2021-09-21 09:04:40|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.7|2211.4|1
1632215090000|2021-09-21 09:04:50|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|3
1632215100000|2021-09-21 09:05:00|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211.3|2211|4
1632215110000|2021-09-21 09:05:10|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.3|2211|7
1632215120000|2021-09-21 09:05:20|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.3|2211|5
1632215130000|2021-09-21 09:05:30|2211.3|2211|2210.9|2210.6|2211.4|2211.1|2210.9|2210.6|10
1632215140000|2021-09-21 09:05:40|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|6
1632215150000|2021-09-21 09:05:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|12
1632215160000|2021-09-21 09:06:00|2211|2210.7|2211.3|2211|2211.3|2211|2210.9|2210.6|12
1632215170000|2021-09-21 09:06:10|2211.2|2210.9|2210.9|2210.6|2211.3|2211|2210.9|2210.6|7
1632215180000|2021-09-21 09:06:20|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.8|2210.5|17
1632215190000|2021-09-21 09:06:30|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.8|2210.5|12
1632215200000|2021-09-21 09:06:40|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|0
1632215210000|2021-09-21 09:06:50|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|3
1632215220000|2021-09-21 09:07:00|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|5
1632215230000|2021-09-21 09:07:10|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|2
1632215240000|2021-09-21 09:07:20|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|11
1632215250000|2021-09-21 09:07:30|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|12
1632215260000|2021-09-21 09:07:40|2210.5|2210.2|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|10
1632215270000|2021-09-21 09:07:50|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.6|2210.3|9
1632215280000|2021-09-21 09:08:00|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|12
1632215290000|2021-09-21 09:08:10|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211.1|2210.8|0
1632215300000|2021-09-21 09:08:20|2211|2210.7|2211.1|2210.8|2211.3|2211|2211|2210.7|16
1632215310000|2021-09-21 09:08:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1632215320000|2021-09-21 09:08:40|2211.1|2210.8|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|5
1632215330000|2021-09-21 09:08:50|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|9
1632215340000|2021-09-21 09:09:00|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|0
1632215350000|2021-09-21 09:09:10|2211|2210.7|2210.9|2210.6|2211.1|2210.8|2210.8|2210.5|1
1632215360000|2021-09-21 09:09:20|2211|2210.7|2211|2210.7|2211.2|2210.9|2211|2210.7|0
1632215370000|2021-09-21 09:09:30|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|5
1632215380000|2021-09-21 09:09:40|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|2
1632215400000|2021-09-21 09:10:00|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|9
1632215410000|2021-09-21 09:10:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1632215420000|2021-09-21 09:10:20|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.1|2210.8|21
1632215430000|2021-09-21 09:10:30|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|15
1632215440000|2021-09-21 09:10:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|4
1632215450000|2021-09-21 09:10:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|2
1632215460000|2021-09-21 09:11:00|2211.6|2211.3|2211.4|2211.1|2212|2211.7|2211.4|2211.1|18
1632215470000|2021-09-21 09:11:10|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211|2210.7|7
1632215480000|2021-09-21 09:11:20|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|3
1632215490000|2021-09-21 09:11:30|2211|2210.7|2211.1|2210.8|2211.3|2211|2211|2210.7|4
1632215500000|2021-09-21 09:11:40|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211|2210.7|1
1632215510000|2021-09-21 09:11:50|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|3
1632215520000|2021-09-21 09:12:00|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|56
1632215530000|2021-09-21 09:12:10|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|62
1632215540000|2021-09-21 09:12:20|2210.3|2210|2210.5|2210.2|2210.7|2210.4|2210.3|2210|16
1632215550000|2021-09-21 09:12:30|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|11
1632215560000|2021-09-21 09:12:40|2210.6|2210.3|2211.1|2210.8|2211.1|2210.8|2210.6|2210.3|11
1632215570000|2021-09-21 09:12:50|2211|2210.7|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1632215580000|2021-09-21 09:13:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|1
1632215590000|2021-09-21 09:13:10|||||||||2
1632215600000|2021-09-21 09:13:20|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|31
1632215610000|2021-09-21 09:13:30|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|6
1632215620000|2021-09-21 09:13:40|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|1
1632215630000|2021-09-21 09:13:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|17
1632215640000|2021-09-21 09:14:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|3
1632215650000|2021-09-21 09:14:10|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|0
1632215660000|2021-09-21 09:14:20|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|3
1632215670000|2021-09-21 09:14:30|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|24
1632215680000|2021-09-21 09:14:40|2212|2211.7|2212.1|2211.8|2212.3|2212|2212|2211.7|14
1632215690000|2021-09-21 09:14:50|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.7|2211.4|13
1632215700000|2021-09-21 09:15:00|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|2
1632215710000|2021-09-21 09:15:10|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|0
1632215720000|2021-09-21 09:15:20|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|5
1632215730000|2021-09-21 09:15:30|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|4
1632215740000|2021-09-21 09:15:40|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.3|2211|5
1632215750000|2021-09-21 09:15:50|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|2
1632215760000|2021-09-21 09:16:00|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|4
1632215770000|2021-09-21 09:16:10|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|3
1632215780000|2021-09-21 09:16:20|2210.6|2210.3|2210.3|2210|2210.7|2210.4|2210.3|2210|22
1632215790000|2021-09-21 09:16:30|2210.4|2210.1|2210.8|2210.5|2211|2210.7|2210.4|2210.1|18
1632215800000|2021-09-21 09:16:40|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.7|2210.4|16
1632215810000|2021-09-21 09:16:50|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.7|2210.4|7
1632215820000|2021-09-21 09:17:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.8|2210.5|12
1632215830000|2021-09-21 09:17:10|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.5|2210.2|3
1632215840000|2021-09-21 09:17:20|2210.6|2210.3|2210.1|2209.8|2210.6|2210.3|2210.1|2209.8|4
1632215850000|2021-09-21 09:17:30|2210|2209.7|2210.1|2209.8|2210.3|2210|2210|2209.7|9
1632215860000|2021-09-21 09:17:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1632215870000|2021-09-21 09:17:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|3
1632215880000|2021-09-21 09:18:00|2209.9|2209.6|2210.2|2209.9|2210.4|2210.1|2209.8|2209.5|9
1632215890000|2021-09-21 09:18:10|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|1
1632215900000|2021-09-21 09:18:20|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|13
1632215910000|2021-09-21 09:18:30|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2210|2209.7|0
1632215920000|2021-09-21 09:18:40|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.9|2209.6|8
1632215930000|2021-09-21 09:18:50|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|6
1632215940000|2021-09-21 09:19:00|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|2
1632215950000|2021-09-21 09:19:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|1
1632215960000|2021-09-21 09:19:20|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|4
1632215970000|2021-09-21 09:19:30|2210.4|2210.1|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|1
1632215990000|2021-09-21 09:19:50|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|2
1632216010000|2021-09-21 09:20:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|8
1632216020000|2021-09-21 09:20:20|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|1
1632216040000|2021-09-21 09:20:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|2
1632216050000|2021-09-21 09:20:50|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|3
1632216060000|2021-09-21 09:21:00|2209.8|2209.5|2209.4|2209.1|2209.8|2209.5|2209.3|2209|11
1632216070000|2021-09-21 09:21:10|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|1
1632216080000|2021-09-21 09:21:20|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|1
1632216090000|2021-09-21 09:21:30|2209.2|2208.9|2207.7|2207.4|2209.2|2208.9|2207.7|2207.4|50
1632216100000|2021-09-21 09:21:40|2207.6|2207.3|2208|2207.7|2208.1|2207.8|2207.6|2207.3|9
1632216110000|2021-09-21 09:21:50|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.7|2207.4|4
1632216120000|2021-09-21 09:22:00|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.6|2207.3|8
1632216130000|2021-09-21 09:22:10|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|9
1632216140000|2021-09-21 09:22:20|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|3
1632216150000|2021-09-21 09:22:30|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|11
1632216160000|2021-09-21 09:22:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|2
1632216170000|2021-09-21 09:22:50|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|3
1632216180000|2021-09-21 09:23:00|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1632216190000|2021-09-21 09:23:10|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|1
1632216200000|2021-09-21 09:23:20|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|3
1632216210000|2021-09-21 09:23:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1632216220000|2021-09-21 09:23:40|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|0
1632216230000|2021-09-21 09:23:50|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1632216240000|2021-09-21 09:24:00|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|0
1632216250000|2021-09-21 09:24:10|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1632216260000|2021-09-21 09:24:20|2207.9|2207.6|2208|2207.7|2208.2|2207.9|2207.9|2207.6|7
1632216270000|2021-09-21 09:24:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|1
1632216280000|2021-09-21 09:24:40|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|3
1632216290000|2021-09-21 09:24:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|5
1632216300000|2021-09-21 09:25:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|13
1632216310000|2021-09-21 09:25:10|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|10
1632216320000|2021-09-21 09:25:20|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|9
1632216330000|2021-09-21 09:25:30|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|2
1632216340000|2021-09-21 09:25:40|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|15
1632216350000|2021-09-21 09:25:50|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.6|2207.3|3
1632216360000|2021-09-21 09:26:00|2208.2|2207.9|2207.8|2207.5|2208.3|2208|2207.8|2207.5|10
1632216370000|2021-09-21 09:26:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|13
1632216380000|2021-09-21 09:26:20|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|4
1632216390000|2021-09-21 09:26:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|16
1632216400000|2021-09-21 09:26:40|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|7
1632216410000|2021-09-21 09:26:50|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|7
1632216420000|2021-09-21 09:27:00|2207.8|2207.5|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|14
1632216430000|2021-09-21 09:27:10|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|6
1632216440000|2021-09-21 09:27:20|2207.8|2207.5|2207.7|2207.4|2208.1|2207.8|2207.7|2207.4|15
1632216450000|2021-09-21 09:27:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|6
1632216460000|2021-09-21 09:27:40|2208|2207.7|2208.2|2207.9|2208.4|2208.1|2207.8|2207.5|24
1632216470000|2021-09-21 09:27:50|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|5
1632216480000|2021-09-21 09:28:00|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1632216490000|2021-09-21 09:28:10|2208.1|2207.8|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|4
1632216500000|2021-09-21 09:28:20|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|4
1632216510000|2021-09-21 09:28:30|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|6
1632216520000|2021-09-21 09:28:40|2208.4|2208.1|2209|2208.7|2209|2208.7|2208.4|2208.1|40
1632216530000|2021-09-21 09:28:50|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.9|2208.6|3
1632216540000|2021-09-21 09:29:00|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.9|2208.6|0
1632216550000|2021-09-21 09:29:10|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|8
1632216560000|2021-09-21 09:29:20|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|4
1632216570000|2021-09-21 09:29:30|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|2
1632216580000|2021-09-21 09:29:40|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|4
1632216590000|2021-09-21 09:29:50|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1632216600000|2021-09-21 09:30:00|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.5|2208.2|3
1632216610000|2021-09-21 09:30:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209|2208.7|2
1632216620000|2021-09-21 09:30:20|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.3|2209|6
1632216630000|2021-09-21 09:30:30|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|3
1632216640000|2021-09-21 09:30:40|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.1|2208.8|2
1632216650000|2021-09-21 09:30:50|2209.3|2209|2209.4|2209.1|2209.6|2209.3|2209.3|2209|1
1632216660000|2021-09-21 09:31:00|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|0
1632216670000|2021-09-21 09:31:10|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|2
1632216680000|2021-09-21 09:31:20|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.2|2208.9|4
1632216690000|2021-09-21 09:31:30|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|3
1632216700000|2021-09-21 09:31:40|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|2
1632216710000|2021-09-21 09:31:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1632216720000|2021-09-21 09:32:00|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1632216730000|2021-09-21 09:32:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1632216740000|2021-09-21 09:32:20|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.8|2209.5|5
1632216750000|2021-09-21 09:32:30|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|2
1632216760000|2021-09-21 09:32:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|0
1632216770000|2021-09-21 09:32:50|2210|2209.7|2209.7|2209.4|2210.1|2209.8|2209.7|2209.4|14
1632216780000|2021-09-21 09:33:00|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|3
1632216790000|2021-09-21 09:33:10|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1632216800000|2021-09-21 09:33:20|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1632216810000|2021-09-21 09:33:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|2
1632216820000|2021-09-21 09:33:40|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1632216830000|2021-09-21 09:33:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|0
1632216840000|2021-09-21 09:34:00|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|2
1632216850000|2021-09-21 09:34:10|||||||||1
1632216860000|2021-09-21 09:34:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|7
1632216870000|2021-09-21 09:34:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|6
1632216880000|2021-09-21 09:34:40|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|4
1632216890000|2021-09-21 09:34:50|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|1
1632216900000|2021-09-21 09:35:00|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|3
1632216910000|2021-09-21 09:35:10|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.3|2210|15
1632216920000|2021-09-21 09:35:20|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|1
1632216930000|2021-09-21 09:35:30|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|9
1632216940000|2021-09-21 09:35:40|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|10
1632216950000|2021-09-21 09:35:50|2210.3|2210|2210.1|2209.8|2210.3|2210|2209.9|2209.6|16
1632216960000|2021-09-21 09:36:00|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|7
1632216970000|2021-09-21 09:36:10|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|3
1632216980000|2021-09-21 09:36:20|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2209.8|2209.5|9
1632216990000|2021-09-21 09:36:30|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|6
1632217000000|2021-09-21 09:36:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|0
1632217010000|2021-09-21 09:36:50|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1632217020000|2021-09-21 09:37:00|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210|2209.7|8
1632217030000|2021-09-21 09:37:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|4
1632217040000|2021-09-21 09:37:20|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1632217050000|2021-09-21 09:37:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|14
1632217060000|2021-09-21 09:37:40|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|1
1632217070000|2021-09-21 09:37:50|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|1
1632217080000|2021-09-21 09:38:00|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|1
1632217090000|2021-09-21 09:38:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|0
1632217100000|2021-09-21 09:38:20|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|1
1632217110000|2021-09-21 09:38:30|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|0
1632217120000|2021-09-21 09:38:40|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211|2210.7|39
1632217130000|2021-09-21 09:38:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1632217140000|2021-09-21 09:39:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.8|2210.5|9
1632217150000|2021-09-21 09:39:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1632217160000|2021-09-21 09:39:20|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1632217170000|2021-09-21 09:39:30|2210.7|2210.4|2210.1|2209.8|2210.8|2210.5|2210.1|2209.8|3
1632217180000|2021-09-21 09:39:40|2210|2209.7|2210.4|2210.1|2210.4|2210.1|2210|2209.7|3
1632217190000|2021-09-21 09:39:50|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1632217200000|2021-09-21 09:40:00|2210.3|2210|2210|2209.7|2210.5|2210.2|2210|2209.7|15
1632217210000|2021-09-21 09:40:10|2210.1|2209.8|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|2
1632217220000|2021-09-21 09:40:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|0
1632217230000|2021-09-21 09:40:30|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|1
1632217240000|2021-09-21 09:40:40|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1632217250000|2021-09-21 09:40:50|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|1
1632217260000|2021-09-21 09:41:00|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|3
1632217270000|2021-09-21 09:41:10|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|6
1632217280000|2021-09-21 09:41:20|2210.8|2210.5|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|19
1632217290000|2021-09-21 09:41:30|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.3|2211|4
1632217300000|2021-09-21 09:41:40|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|4
1632217310000|2021-09-21 09:41:50|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|3
1632217330000|2021-09-21 09:42:10|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|3
1632217340000|2021-09-21 09:42:20|2211.3|2211|2211.3|2211|2211.6|2211.3|2211.3|2211|2
1632217350000|2021-09-21 09:42:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1632217360000|2021-09-21 09:42:40|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|1
1632217370000|2021-09-21 09:42:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1632217390000|2021-09-21 09:43:10|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|1
1632217400000|2021-09-21 09:43:20|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.2|2210.9|4
1632217410000|2021-09-21 09:43:30|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211|2210.7|1
1632217420000|2021-09-21 09:43:40|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|6
1632217430000|2021-09-21 09:43:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|0
1632217440000|2021-09-21 09:44:00|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|2
1632217450000|2021-09-21 09:44:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|0
1632217460000|2021-09-21 09:44:20|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|3
1632217470000|2021-09-21 09:44:30|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.2|2210.9|2
1632217480000|2021-09-21 09:44:40|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.1|2210.8|6
1632217490000|2021-09-21 09:44:50|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|3
1632217500000|2021-09-21 09:45:00|2210.9|2210.6|2211.2|2210.9|2211.3|2211|2210.8|2210.5|4
1632217510000|2021-09-21 09:45:10|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|4
1632217520000|2021-09-21 09:45:20|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|2
1632217530000|2021-09-21 09:45:30|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|1
1632217540000|2021-09-21 09:45:40|2211.3|2211|2211.1|2210.8|2211.3|2211|2210.9|2210.6|7
1632217550000|2021-09-21 09:45:50|2211|2210.7|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|4
1632217560000|2021-09-21 09:46:00|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|2
1632217570000|2021-09-21 09:46:10|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|0
1632217580000|2021-09-21 09:46:20|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|2
1632217590000|2021-09-21 09:46:30|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|0
1632217600000|2021-09-21 09:46:40|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|2
1632217610000|2021-09-21 09:46:50|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1632217620000|2021-09-21 09:47:00|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|2
1632217630000|2021-09-21 09:47:10|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|1
1632217640000|2021-09-21 09:47:20|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|0
1632217650000|2021-09-21 09:47:30|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.8|2210.5|2
1632217660000|2021-09-21 09:47:40|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|3
1632217670000|2021-09-21 09:47:50|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.8|2210.5|8
1632217680000|2021-09-21 09:48:00|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|5
1632217690000|2021-09-21 09:48:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1632217700000|2021-09-21 09:48:20|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1632217710000|2021-09-21 09:48:30|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|8
1632217720000|2021-09-21 09:48:40|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.8|2210.5|1
1632217730000|2021-09-21 09:48:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|2
1632217740000|2021-09-21 09:49:00|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211|2210.7|14
1632217750000|2021-09-21 09:49:10|2211.3|2211|2211.3|2211|2211.5|2211.2|2211.3|2211|28
1632217760000|2021-09-21 09:49:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1632217770000|2021-09-21 09:49:30|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|3
1632217780000|2021-09-21 09:49:40|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|12
1632217790000|2021-09-21 09:49:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1632217800000|2021-09-21 09:50:00|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|27
1632217810000|2021-09-21 09:50:10|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|2
1632217820000|2021-09-21 09:50:20|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|6
1632217830000|2021-09-21 09:50:30|2212|2211.7|2212.4|2212.1|2212.4|2212.1|2211.9|2211.6|53
1632217840000|2021-09-21 09:50:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|0
1632217850000|2021-09-21 09:50:50|2212.4|2212.1|2212.7|2212.4|2212.9|2212.6|2212.3|2212|119
1632217860000|2021-09-21 09:51:00|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.8|2212.5|12
1632217870000|2021-09-21 09:51:10|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.9|2212.6|4
1632217880000|2021-09-21 09:51:20|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|0
1632217890000|2021-09-21 09:51:30|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|4
1632217900000|2021-09-21 09:51:40|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.9|2212.6|3
1632217910000|2021-09-21 09:51:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|1
1632217920000|2021-09-21 09:52:00|2213.1|2212.8|2213.3|2213|2213.3|2213|2213|2212.7|8
1632217930000|2021-09-21 09:52:10|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2213|2212.7|21
1632217940000|2021-09-21 09:52:20|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|10
1632217950000|2021-09-21 09:52:30|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|5
1632217960000|2021-09-21 09:52:40|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|0
1632217970000|2021-09-21 09:52:50|2212.8|2212.5|2212.6|2212.3|2213|2212.7|2212.6|2212.3|19
1632217980000|2021-09-21 09:53:00|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|1
1632217990000|2021-09-21 09:53:10|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213|2212.7|10
1632218000000|2021-09-21 09:53:20|2213|2212.7|2213|2212.7|2213.2|2212.9|2213|2212.7|2
1632218010000|2021-09-21 09:53:30|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|3
1632218020000|2021-09-21 09:53:40|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|0
1632218040000|2021-09-21 09:54:00|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|2
1632218050000|2021-09-21 09:54:10|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|3
1632218060000|2021-09-21 09:54:20|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|0
1632218070000|2021-09-21 09:54:30|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|2
1632218080000|2021-09-21 09:54:40|2212.5|2212.2|2211.9|2211.6|2212.5|2212.2|2211.9|2211.6|3
1632218090000|2021-09-21 09:54:50|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|4
1632218100000|2021-09-21 09:55:00|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.6|2211.3|4
1632218110000|2021-09-21 09:55:10|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|2
1632218120000|2021-09-21 09:55:20|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|1
1632218130000|2021-09-21 09:55:30|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1632218140000|2021-09-21 09:55:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1632218150000|2021-09-21 09:55:50|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2212|2211.7|0
1632218160000|2021-09-21 09:56:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1632218170000|2021-09-21 09:56:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1632218180000|2021-09-21 09:56:20|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|11
1632218190000|2021-09-21 09:56:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|0
1632218200000|2021-09-21 09:56:40|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|15
1632218220000|2021-09-21 09:57:00|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|11
1632218230000|2021-09-21 09:57:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|3
1632218240000|2021-09-21 09:57:20|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|0
1632218250000|2021-09-21 09:57:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|0
1632218260000|2021-09-21 09:57:40|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|2
1632218270000|2021-09-21 09:57:50|||||||||1
1632218280000|2021-09-21 09:58:00|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|2
1632218290000|2021-09-21 09:58:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1632218300000|2021-09-21 09:58:20|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|1
1632218310000|2021-09-21 09:58:30|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|0
1632218320000|2021-09-21 09:58:40|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|5
1632218330000|2021-09-21 09:58:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|2
1632218340000|2021-09-21 09:59:00|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.3|2211|26
1632218350000|2021-09-21 09:59:10|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|1
1632218360000|2021-09-21 09:59:20|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|2
1632218370000|2021-09-21 09:59:30|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|2
1632218380000|2021-09-21 09:59:40|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|3
1632218390000|2021-09-21 09:59:50|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|6
1632218400000|2021-09-21 10:00:00|2211.6|2211.3|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|10
1632218410000|2021-09-21 10:00:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|3
1632218420000|2021-09-21 10:00:20|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|1
1632218430000|2021-09-21 10:00:30|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.7|2211.4|4
1632218440000|2021-09-21 10:00:40|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|1
1632218450000|2021-09-21 10:00:50|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|5
1632218460000|2021-09-21 10:01:00|2212|2211.7|2212|2211.7|2212.1|2211.8|2212|2211.7|13
1632218470000|2021-09-21 10:01:10|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|5
1632218480000|2021-09-21 10:01:20|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|10
1632218490000|2021-09-21 10:01:30|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|26
1632218500000|2021-09-21 10:01:40|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|9
1632218510000|2021-09-21 10:01:50|||||||||1
1632218520000|2021-09-21 10:02:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1632218540000|2021-09-21 10:02:20|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1632218550000|2021-09-21 10:02:30|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.3|2212|20
1632218560000|2021-09-21 10:02:40|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|1
1632218570000|2021-09-21 10:02:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1632218590000|2021-09-21 10:03:10|2212.3|2212|2212|2211.7|2212.3|2212|2211.8|2211.5|7
1632218600000|2021-09-21 10:03:20|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|1
1632218610000|2021-09-21 10:03:30|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|0
1632218620000|2021-09-21 10:03:40|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|0
1632218630000|2021-09-21 10:03:50|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.8|2211.5|3
1632218640000|2021-09-21 10:04:00|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|2
1632218650000|2021-09-21 10:04:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1632218660000|2021-09-21 10:04:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|2
1632218670000|2021-09-21 10:04:30|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|1
1632218680000|2021-09-21 10:04:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1632218690000|2021-09-21 10:04:50|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|1
1632218700000|2021-09-21 10:05:00|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|1
1632218710000|2021-09-21 10:05:10|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|3
1632218730000|2021-09-21 10:05:30|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|0
1632218740000|2021-09-21 10:05:40|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|0
1632218750000|2021-09-21 10:05:50|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|0
1632218760000|2021-09-21 10:06:00|2212|2211.7|2212|2211.7|2212.1|2211.8|2212|2211.7|0
1632218770000|2021-09-21 10:06:10|2211.9|2211.6|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|1
1632218780000|2021-09-21 10:06:20|2212|2211.7|2212.1|2211.8|2212.3|2212|2212|2211.7|3
1632218790000|2021-09-21 10:06:30|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|5
1632218800000|2021-09-21 10:06:40|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|2
1632218810000|2021-09-21 10:06:50|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.3|2212|0
1632218820000|2021-09-21 10:07:00|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1632218830000|2021-09-21 10:07:10|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|0
1632218840000|2021-09-21 10:07:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1632218850000|2021-09-21 10:07:30|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212.1|2211.8|0
1632218860000|2021-09-21 10:07:40|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|3
1632218870000|2021-09-21 10:07:50|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|5
1632218880000|2021-09-21 10:08:00|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.3|2211|6
1632218890000|2021-09-21 10:08:10|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1632218900000|2021-09-21 10:08:20|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|0
1632218910000|2021-09-21 10:08:30|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|4
1632218920000|2021-09-21 10:08:40|2211|2210.7|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|7
1632218930000|2021-09-21 10:08:50|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|1
1632218940000|2021-09-21 10:09:00|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.8|2210.5|1
1632218950000|2021-09-21 10:09:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|3
1632218960000|2021-09-21 10:09:20|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2211|2210.7|0
1632218970000|2021-09-21 10:09:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1632218980000|2021-09-21 10:09:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|0
1632218990000|2021-09-21 10:09:50|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|29
1632219000000|2021-09-21 10:10:00|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1632219010000|2021-09-21 10:10:10|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|2
1632219020000|2021-09-21 10:10:20|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|1
1632219030000|2021-09-21 10:10:30|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|9
1632219040000|2021-09-21 10:10:40|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|4
1632219050000|2021-09-21 10:10:50|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|11
1632219060000|2021-09-21 10:11:00|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|4
1632219070000|2021-09-21 10:11:10|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|3
1632219080000|2021-09-21 10:11:20|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|1
1632219090000|2021-09-21 10:11:30|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|4
1632219100000|2021-09-21 10:11:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|3
1632219110000|2021-09-21 10:11:50|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|10
1632219120000|2021-09-21 10:12:00|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|4
1632219130000|2021-09-21 10:12:10|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|8
1632219140000|2021-09-21 10:12:20|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|3
1632219150000|2021-09-21 10:12:30|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|4
1632219160000|2021-09-21 10:12:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1632219170000|2021-09-21 10:12:50|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|1
1632219180000|2021-09-21 10:13:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|0
1632219190000|2021-09-21 10:13:10|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1632219200000|2021-09-21 10:13:20|2209.9|2209.6|2209.7|2209.4|2210|2209.7|2209.7|2209.4|6
1632219210000|2021-09-21 10:13:30|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|6
1632219220000|2021-09-21 10:13:40|2209.4|2209.1|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|3
1632219230000|2021-09-21 10:13:50|2209.1|2208.8|2209.1|2208.8|2209.3|2209|2209.1|2208.8|9
1632219240000|2021-09-21 10:14:00|2209|2208.7|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|18
1632219250000|2021-09-21 10:14:10|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|24
1632219260000|2021-09-21 10:14:20|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|12
1632219270000|2021-09-21 10:14:30|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.3|2208|6
1632219280000|2021-09-21 10:14:40|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208.3|2208|2
1632219290000|2021-09-21 10:14:50|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1632219300000|2021-09-21 10:15:00|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|2
1632219310000|2021-09-21 10:15:10|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|3
1632219320000|2021-09-21 10:15:20|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|1
1632219330000|2021-09-21 10:15:30|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.3|2208|5
1632219340000|2021-09-21 10:15:40|2208.4|2208.1|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|4
1632219350000|2021-09-21 10:15:50|2208.9|2208.6|2209|2208.7|2209.2|2208.9|2208.9|2208.6|3
1632219360000|2021-09-21 10:16:00|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|3
1632219370000|2021-09-21 10:16:10|2209.4|2209.1|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|12
1632219380000|2021-09-21 10:16:20|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|2
1632219390000|2021-09-21 10:16:30|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1632219400000|2021-09-21 10:16:40|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|2
1632219420000|2021-09-21 10:17:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1632219430000|2021-09-21 10:17:10|2209.6|2209.3|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|7
1632219440000|2021-09-21 10:17:20|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|0
1632219450000|2021-09-21 10:17:30|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|3
1632219460000|2021-09-21 10:17:40|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|3
1632219470000|2021-09-21 10:17:50|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|10
1632219480000|2021-09-21 10:18:00|2209.2|2208.9|2208.8|2208.5|2209.3|2209|2208.7|2208.4|6
1632219490000|2021-09-21 10:18:10|2209|2208.7|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|4
1632219500000|2021-09-21 10:18:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1632219510000|2021-09-21 10:18:30|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.8|2208.5|6
1632219520000|2021-09-21 10:18:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1632219530000|2021-09-21 10:18:50|||||||||1
1632219540000|2021-09-21 10:19:00|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|2
1632219550000|2021-09-21 10:19:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1632219560000|2021-09-21 10:19:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.3|2209|2
1632219570000|2021-09-21 10:19:30|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|1
1632219580000|2021-09-21 10:19:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|3
1632219590000|2021-09-21 10:19:50|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|1
1632219600000|2021-09-21 10:20:00|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1632219610000|2021-09-21 10:20:10|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|0
1632219620000|2021-09-21 10:20:20|2210.1|2209.8|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|8
1632219630000|2021-09-21 10:20:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1632219640000|2021-09-21 10:20:40|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|6
1632219650000|2021-09-21 10:20:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|2
1632219660000|2021-09-21 10:21:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1632219670000|2021-09-21 10:21:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|1
1632219680000|2021-09-21 10:21:20|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|1
1632219690000|2021-09-21 10:21:30|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|6
1632219700000|2021-09-21 10:21:40|2210.3|2210|2210.3|2210|2210.6|2210.3|2210.2|2209.9|12
1632219710000|2021-09-21 10:21:50|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.2|2209.9|0
1632219720000|2021-09-21 10:22:00|2210.2|2209.9|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|8
1632219730000|2021-09-21 10:22:10|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.3|2210|6
1632219740000|2021-09-21 10:22:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1632219750000|2021-09-21 10:22:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|4
1632219760000|2021-09-21 10:22:40|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.8|2210.5|2
1632219770000|2021-09-21 10:22:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1632219780000|2021-09-21 10:23:00|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.8|2210.5|4
1632219790000|2021-09-21 10:23:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|6
1632219800000|2021-09-21 10:23:20|2211.3|2211|2211.1|2210.8|2211.3|2211|2211.1|2210.8|4
1632219810000|2021-09-21 10:23:30|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|0
1632219820000|2021-09-21 10:23:40|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|10
1632219830000|2021-09-21 10:23:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|18
1632219840000|2021-09-21 10:24:00|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|11
1632219850000|2021-09-21 10:24:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|6
1632219860000|2021-09-21 10:24:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|10
1632219870000|2021-09-21 10:24:30|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|10
1632219880000|2021-09-21 10:24:40|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212|2211.7|23
1632219890000|2021-09-21 10:24:50|2212.3|2212|2212.3|2212|2212.3|2212|2212.2|2211.9|7
1632219900000|2021-09-21 10:25:00|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|13
1632219910000|2021-09-21 10:25:10|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|0
1632219920000|2021-09-21 10:25:20|2211.9|2211.6|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|27
1632219930000|2021-09-21 10:25:30|2211.7|2211.4|2211.8|2211.5|2212|2211.7|2211.7|2211.4|4
1632219940000|2021-09-21 10:25:40|2211.9|2211.6|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|3
1632219950000|2021-09-21 10:25:50|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|1
1632219960000|2021-09-21 10:26:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1632219970000|2021-09-21 10:26:10|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1632219980000|2021-09-21 10:26:20|2211.6|2211.3|2212|2211.7|2212.2|2211.9|2211.6|2211.3|31
1632219990000|2021-09-21 10:26:30|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.9|2211.6|16
1632220000000|2021-09-21 10:26:40|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1632220010000|2021-09-21 10:26:50|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1632220020000|2021-09-21 10:27:00|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.9|2211.6|6
1632220030000|2021-09-21 10:27:10|2211.9|2211.6|2212.6|2212.3|2212.6|2212.3|2211.9|2211.6|30
1632220040000|2021-09-21 10:27:20|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|8
1632220050000|2021-09-21 10:27:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|3
1632220060000|2021-09-21 10:27:40|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.3|2212|4
1632220070000|2021-09-21 10:27:50|2212.2|2211.9|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|9
1632220080000|2021-09-21 10:28:00|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.1|2211.8|6
1632220090000|2021-09-21 10:28:10|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|0
1632220100000|2021-09-21 10:28:20|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|4
1632220120000|2021-09-21 10:28:40|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|2
1632220130000|2021-09-21 10:28:50|||||||||2
1632220140000|2021-09-21 10:29:00|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|2
1632220150000|2021-09-21 10:29:10|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.8|2211.5|13
1632220160000|2021-09-21 10:29:20|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|5
1632220170000|2021-09-21 10:29:30|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|3
1632220180000|2021-09-21 10:29:40|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.9|2211.6|0
1632220190000|2021-09-21 10:29:50|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|1
1632220200000|2021-09-21 10:30:00|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|6
1632220210000|2021-09-21 10:30:10|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.1|2210.8|12
1632220220000|2021-09-21 10:30:20|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|2
1632220230000|2021-09-21 10:30:30|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|1
1632220240000|2021-09-21 10:30:40|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|1
1632220250000|2021-09-21 10:30:50|2211.7|2211.4|2211.4|2211.1|2211.8|2211.5|2211.3|2211|8
1632220260000|2021-09-21 10:31:00|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|1
1632220270000|2021-09-21 10:31:10|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2211.3|2211|2
1632220280000|2021-09-21 10:31:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|4
1632220300000|2021-09-21 10:31:40|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.7|2211.4|8
1632220310000|2021-09-21 10:31:50|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|1
1632220320000|2021-09-21 10:32:00|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|3
1632220330000|2021-09-21 10:32:10|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|1
1632220340000|2021-09-21 10:32:20|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|1
1632220350000|2021-09-21 10:32:30|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|0
1632220360000|2021-09-21 10:32:40|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.3|2211|4
1632220370000|2021-09-21 10:32:50|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|6
1632220380000|2021-09-21 10:33:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1632220390000|2021-09-21 10:33:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|0
1632220400000|2021-09-21 10:33:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|4
1632220410000|2021-09-21 10:33:30|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|6
1632220420000|2021-09-21 10:33:40|2210.6|2210.3|2210.3|2210|2210.8|2210.5|2210.3|2210|10
1632220430000|2021-09-21 10:33:50|2210.2|2209.9|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|10
1632220440000|2021-09-21 10:34:00|2209.7|2209.4|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|17
1632220450000|2021-09-21 10:34:10|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.3|2209|7
1632220460000|2021-09-21 10:34:20|2209.2|2208.9|2209|2208.7|2209.3|2209|2209|2208.7|12
1632220470000|2021-09-21 10:34:30|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|17
1632220480000|2021-09-21 10:34:40|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|12
1632220490000|2021-09-21 10:34:50|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|2
1632220500000|2021-09-21 10:35:00|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.3|2209|3
1632220510000|2021-09-21 10:35:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|7
1632220520000|2021-09-21 10:35:20|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|4
1632220530000|2021-09-21 10:35:30|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210|2209.7|1
1632220540000|2021-09-21 10:35:40|2210|2209.7|2210|2209.7|2210.2|2209.9|2210|2209.7|3
1632220550000|2021-09-21 10:35:50|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|6
1632220560000|2021-09-21 10:36:00|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|1
1632220570000|2021-09-21 10:36:10|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|5
1632220580000|2021-09-21 10:36:20|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.7|2209.4|4
1632220590000|2021-09-21 10:36:30|2209.8|2209.5|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|3
1632220600000|2021-09-21 10:36:40|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|2
1632220610000|2021-09-21 10:36:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|5
1632220620000|2021-09-21 10:37:00|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1632220630000|2021-09-21 10:37:10|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|12
1632220640000|2021-09-21 10:37:20|2209.7|2209.4|2210.3|2210|2210.4|2210.1|2209.5|2209.2|14
1632220650000|2021-09-21 10:37:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.2|2209.9|2
1632220660000|2021-09-21 10:37:40|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|2
1632220670000|2021-09-21 10:37:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|3
1632220680000|2021-09-21 10:38:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|3
1632220690000|2021-09-21 10:38:10|||||||||2
1632220700000|2021-09-21 10:38:20|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1632220710000|2021-09-21 10:38:30|2209.7|2209.4|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|3
1632220720000|2021-09-21 10:38:40|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|2
1632220730000|2021-09-21 10:38:50|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1632220740000|2021-09-21 10:39:00|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|2
1632220750000|2021-09-21 10:39:10|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|4
1632220760000|2021-09-21 10:39:20|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|8
1632220770000|2021-09-21 10:39:30|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|7
1632220780000|2021-09-21 10:39:40|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|3
1632220790000|2021-09-21 10:39:50|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|1
1632220800000|2021-09-21 10:40:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|4
1632220810000|2021-09-21 10:40:10|2208.5|2208.2|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|5
1632220820000|2021-09-21 10:40:20|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|4
1632220830000|2021-09-21 10:40:30|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|24
1632220840000|2021-09-21 10:40:40|2208.6|2208.3|2209|2208.7|2209|2208.7|2208.5|2208.2|5
1632220850000|2021-09-21 10:40:50|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|5
1632220860000|2021-09-21 10:41:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1632220870000|2021-09-21 10:41:10|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|3
1632220880000|2021-09-21 10:41:20|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|16
1632220890000|2021-09-21 10:41:30|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|8
1632220900000|2021-09-21 10:41:40|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|22
1632220910000|2021-09-21 10:41:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1632220920000|2021-09-21 10:42:00|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|3
1632220930000|2021-09-21 10:42:10|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|8
1632220940000|2021-09-21 10:42:20|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|2
1632220950000|2021-09-21 10:42:30|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|4
1632220960000|2021-09-21 10:42:40|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|6
1632220970000|2021-09-21 10:42:50|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|2
1632220980000|2021-09-21 10:43:00|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|4
1632220990000|2021-09-21 10:43:10|2209.8|2209.5|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|0
1632221000000|2021-09-21 10:43:20|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|4
1632221010000|2021-09-21 10:43:30|2209.8|2209.5|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|4
1632221020000|2021-09-21 10:43:40|2210.3|2210|2210|2209.7|2210.4|2210.1|2210|2209.7|7
1632221030000|2021-09-21 10:43:50|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|2
1632221040000|2021-09-21 10:44:00|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|0
1632221050000|2021-09-21 10:44:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|8
1632221060000|2021-09-21 10:44:20|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|4
1632221070000|2021-09-21 10:44:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|3
1632221080000|2021-09-21 10:44:40|2209.5|2209.2|2209|2208.7|2209.5|2209.2|2209|2208.7|9
1632221090000|2021-09-21 10:44:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1632221100000|2021-09-21 10:45:00|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209.1|2208.8|2
1632221110000|2021-09-21 10:45:10|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|10
1632221120000|2021-09-21 10:45:20|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1632221130000|2021-09-21 10:45:30|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|5
1632221140000|2021-09-21 10:45:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|0
1632221150000|2021-09-21 10:45:50|2209.5|2209.2|2209.1|2208.8|2209.6|2209.3|2209|2208.7|7
1632221160000|2021-09-21 10:46:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|2
1632221180000|2021-09-21 10:46:20|2209|2208.7|2209.3|2209|2209.3|2209|2209|2208.7|3
1632221190000|2021-09-21 10:46:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1632221200000|2021-09-21 10:46:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1632221210000|2021-09-21 10:46:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632221220000|2021-09-21 10:47:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|1
1632221230000|2021-09-21 10:47:10|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.8|2208.5|1
1632221240000|2021-09-21 10:47:20|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.6|2208.3|4
1632221250000|2021-09-21 10:47:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|0
1632221260000|2021-09-21 10:47:40|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|3
1632221270000|2021-09-21 10:47:50|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2209|2208.7|0
1632221280000|2021-09-21 10:48:00|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.8|2208.5|2
1632221290000|2021-09-21 10:48:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1632221300000|2021-09-21 10:48:20|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|4
1632221310000|2021-09-21 10:48:30|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|1
1632221330000|2021-09-21 10:48:50|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|2
1632221340000|2021-09-21 10:49:00|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|1
1632221350000|2021-09-21 10:49:10|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|2
1632221360000|2021-09-21 10:49:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1632221380000|2021-09-21 10:49:40|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|1
1632221390000|2021-09-21 10:49:50|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|1
1632221400000|2021-09-21 10:50:00|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|15
1632221410000|2021-09-21 10:50:10|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|1
1632221420000|2021-09-21 10:50:20|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1632221430000|2021-09-21 10:50:30|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1632221440000|2021-09-21 10:50:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1632221460000|2021-09-21 10:51:00|2208.7|2208.4|2209.2|2208.9|2209.4|2209.1|2208.7|2208.4|16
1632221470000|2021-09-21 10:51:10|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|0
1632221480000|2021-09-21 10:51:20|||||||||1
1632221490000|2021-09-21 10:51:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|5
1632221500000|2021-09-21 10:51:40|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1632221510000|2021-09-21 10:51:50|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|8
1632221520000|2021-09-21 10:52:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1632221530000|2021-09-21 10:52:10|2210.1|2209.8|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|4
1632221540000|2021-09-21 10:52:20|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1632221560000|2021-09-21 10:52:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1632221570000|2021-09-21 10:52:50|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1632221580000|2021-09-21 10:53:00|||||||||2
1632221590000|2021-09-21 10:53:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1632221600000|2021-09-21 10:53:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|2
1632221620000|2021-09-21 10:53:40|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|1
1632221630000|2021-09-21 10:53:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632221640000|2021-09-21 10:54:00|2209.1|2208.8|2209|2208.7|2209.2|2208.9|2208.9|2208.6|7
1632221650000|2021-09-21 10:54:10|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1632221660000|2021-09-21 10:54:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|10
1632221670000|2021-09-21 10:54:30|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|3
1632221680000|2021-09-21 10:54:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1632221690000|2021-09-21 10:54:50|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1632221700000|2021-09-21 10:55:00|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|5
1632221710000|2021-09-21 10:55:10|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|5
1632221740000|2021-09-21 10:55:40|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1632221750000|2021-09-21 10:55:50|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|1
1632221760000|2021-09-21 10:56:00|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1632221770000|2021-09-21 10:56:10|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1632221790000|2021-09-21 10:56:30|||||||||1
1632221810000|2021-09-21 10:56:50|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|1
1632221820000|2021-09-21 10:57:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|3
1632221860000|2021-09-21 10:57:40|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|1
1632221880000|2021-09-21 10:58:00|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|3
1632221890000|2021-09-21 10:58:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.3|2209|3
1632221900000|2021-09-21 10:58:20|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|4
1632221910000|2021-09-21 10:58:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.3|2209|4
1632221920000|2021-09-21 10:58:40|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|2
1632221930000|2021-09-21 10:58:50|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|1
1632221940000|2021-09-21 10:59:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|3
1632221960000|2021-09-21 10:59:20|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|6
1632221980000|2021-09-21 10:59:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1632221990000|2021-09-21 10:59:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|4
1632222000000|2021-09-21 11:00:00|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|64
1632222010000|2021-09-21 11:00:10|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|8
1632222020000|2021-09-21 11:00:20|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|5
1632222030000|2021-09-21 11:00:30|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|2
1632222050000|2021-09-21 11:00:50|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209|2208.7|10
1632222060000|2021-09-21 11:01:00|2209.2|2208.9|2209.9|2209.6|2209.9|2209.6|2208.9|2208.6|139
1632222070000|2021-09-21 11:01:10|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|10
1632222080000|2021-09-21 11:01:20|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|13
1632222090000|2021-09-21 11:01:30|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1632222100000|2021-09-21 11:01:40|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.9|2208.6|23
1632222110000|2021-09-21 11:01:50|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|4
1632222120000|2021-09-21 11:02:00|||||||||4
1632222130000|2021-09-21 11:02:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|4
1632222140000|2021-09-21 11:02:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|12
1632222150000|2021-09-21 11:02:30|2208.9|2208.6|2208|2207.7|2208.9|2208.6|2208|2207.7|19
1632222160000|2021-09-21 11:02:40|2208.3|2208|2208.4|2208.1|2208.6|2208.3|2208|2207.7|34
1632222170000|2021-09-21 11:02:50|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|3
1632222180000|2021-09-21 11:03:00|2208.4|2208.1|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|6
1632222190000|2021-09-21 11:03:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|7
1632222200000|2021-09-21 11:03:20|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|1
1632222220000|2021-09-21 11:03:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|5
1632222230000|2021-09-21 11:03:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|4
1632222240000|2021-09-21 11:04:00|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|5
1632222250000|2021-09-21 11:04:10|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|10
1632222260000|2021-09-21 11:04:20|||||||||4
1632222270000|2021-09-21 11:04:30|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|2
1632222300000|2021-09-21 11:05:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1632222310000|2021-09-21 11:05:10|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1632222320000|2021-09-21 11:05:20|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|7
1632222330000|2021-09-21 11:05:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|3
1632222340000|2021-09-21 11:05:40|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|1
1632222350000|2021-09-21 11:05:50|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|6
1632222360000|2021-09-21 11:06:00|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|6
1632222370000|2021-09-21 11:06:10|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1632222380000|2021-09-21 11:06:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1632222390000|2021-09-21 11:06:30|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|0
1632222400000|2021-09-21 11:06:40|||||||||3
1632222410000|2021-09-21 11:06:50|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.7|2208.4|10
1632222420000|2021-09-21 11:07:00|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|3
1632222430000|2021-09-21 11:07:10|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|3
1632222450000|2021-09-21 11:07:30|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.3|2208|4
1632222460000|2021-09-21 11:07:40|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|3
1632222470000|2021-09-21 11:07:50|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|2
1632222480000|2021-09-21 11:08:00|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|5
1632222490000|2021-09-21 11:08:10|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|5
1632222510000|2021-09-21 11:08:30|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|2
1632222520000|2021-09-21 11:08:40|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|4
1632222530000|2021-09-21 11:08:50|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|11
1632222540000|2021-09-21 11:09:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|9
1632222550000|2021-09-21 11:09:10|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|30
1632222560000|2021-09-21 11:09:20|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|4
1632222570000|2021-09-21 11:09:30|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|7
1632222580000|2021-09-21 11:09:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|3
1632222590000|2021-09-21 11:09:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|5
1632222600000|2021-09-21 11:10:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|5
1632222610000|2021-09-21 11:10:10|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207|2206.7|25
1632222620000|2021-09-21 11:10:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|8
1632222630000|2021-09-21 11:10:30|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|7
1632222640000|2021-09-21 11:10:40|2207.8|2207.5|2208.5|2208.2|2208.5|2208.2|2207.8|2207.5|29
1632222650000|2021-09-21 11:10:50|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|10
1632222660000|2021-09-21 11:11:00|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.2|2207.9|3
1632222670000|2021-09-21 11:11:10|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.9|2207.6|2
1632222680000|2021-09-21 11:11:20|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|10
1632222690000|2021-09-21 11:11:30|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|5
1632222700000|2021-09-21 11:11:40|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.3|2207|9
1632222710000|2021-09-21 11:11:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|1
1632222720000|2021-09-21 11:12:00|2207.3|2207|2207|2206.7|2207.3|2207|2206.9|2206.6|3
1632222730000|2021-09-21 11:12:10|2207.1|2206.8|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|14
1632222740000|2021-09-21 11:12:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|38
1632222750000|2021-09-21 11:12:30|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|5
1632222760000|2021-09-21 11:12:40|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|3
1632222770000|2021-09-21 11:12:50|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|6
1632222780000|2021-09-21 11:13:00|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|5
1632222790000|2021-09-21 11:13:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|0
1632222800000|2021-09-21 11:13:20|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.3|2207|0
1632222810000|2021-09-21 11:13:30|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.4|2207.1|3
1632222820000|2021-09-21 11:13:40|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1632222830000|2021-09-21 11:13:50|2207.4|2207.1|2206.7|2206.4|2207.4|2207.1|2206.7|2206.4|10
1632222840000|2021-09-21 11:14:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|2
1632222860000|2021-09-21 11:14:20|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|5
1632222880000|2021-09-21 11:14:40|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|3
1632222890000|2021-09-21 11:14:50|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|1
1632222900000|2021-09-21 11:15:00|2207|2206.7|2207.6|2207.3|2207.6|2207.3|2207|2206.7|10
1632222910000|2021-09-21 11:15:10|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|0
1632222920000|2021-09-21 11:15:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|6
1632222930000|2021-09-21 11:15:30|2207.7|2207.4|2207.4|2207.1|2208|2207.7|2207.4|2207.1|6
1632222940000|2021-09-21 11:15:40|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|2
1632222950000|2021-09-21 11:15:50|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.3|2207|0
1632222960000|2021-09-21 11:16:00|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|6
1632222970000|2021-09-21 11:16:10|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|34
1632222980000|2021-09-21 11:16:20|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.8|2207.5|0
1632222990000|2021-09-21 11:16:30|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|2
1632223000000|2021-09-21 11:16:40|2208.2|2207.9|2208|2207.7|2208.5|2208.2|2208|2207.7|16
1632223010000|2021-09-21 11:16:50|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2208|2207.7|12
1632223020000|2021-09-21 11:17:00|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|1
1632223030000|2021-09-21 11:17:10|2208.4|2208.1|2208|2207.7|2208.5|2208.2|2208|2207.7|27
1632223040000|2021-09-21 11:17:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1632223050000|2021-09-21 11:17:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|4
1632223060000|2021-09-21 11:17:40|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208.1|2207.8|2
1632223070000|2021-09-21 11:17:50|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|1
1632223080000|2021-09-21 11:18:00|2208.1|2207.8|2208.3|2208|2208.3|2208|2207.6|2207.3|4
1632223090000|2021-09-21 11:18:10|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|6
1632223100000|2021-09-21 11:18:20|2208|2207.7|2207.6|2207.3|2208|2207.7|2207.6|2207.3|3
1632223110000|2021-09-21 11:18:30|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|2
1632223120000|2021-09-21 11:18:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1632223130000|2021-09-21 11:18:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|6
1632223140000|2021-09-21 11:19:00|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|2
1632223150000|2021-09-21 11:19:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1632223170000|2021-09-21 11:19:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208|2207.7|1
1632223180000|2021-09-21 11:19:40|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|1
1632223190000|2021-09-21 11:19:50|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2208|2207.7|1
1632223200000|2021-09-21 11:20:00|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.2|2207.9|2
1632223210000|2021-09-21 11:20:10|||||||||16
1632223230000|2021-09-21 11:20:30|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|6
1632223240000|2021-09-21 11:20:40|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|1
1632223250000|2021-09-21 11:20:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|3
1632223260000|2021-09-21 11:21:00|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.6|2207.3|4
1632223270000|2021-09-21 11:21:10|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1632223290000|2021-09-21 11:21:30|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|1
1632223300000|2021-09-21 11:21:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|1
1632223310000|2021-09-21 11:21:50|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|3
1632223320000|2021-09-21 11:22:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1632223330000|2021-09-21 11:22:10|2207.7|2207.4|2207.9|2207.6|2208|2207.7|2207.7|2207.4|1
1632223340000|2021-09-21 11:22:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|6
1632223350000|2021-09-21 11:22:30|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|1
1632223360000|2021-09-21 11:22:40|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.7|2207.4|1
1632223370000|2021-09-21 11:22:50|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|3
1632223380000|2021-09-21 11:23:00|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|4
1632223390000|2021-09-21 11:23:10|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|3
1632223400000|2021-09-21 11:23:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|0
1632223410000|2021-09-21 11:23:30|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|1
1632223420000|2021-09-21 11:23:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1632223440000|2021-09-21 11:24:00|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|3
1632223450000|2021-09-21 11:24:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|11
1632223470000|2021-09-21 11:24:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|3
1632223490000|2021-09-21 11:24:50|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|10
1632223500000|2021-09-21 11:25:00|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1632223510000|2021-09-21 11:25:10|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1632223520000|2021-09-21 11:25:20|||||||||1
1632223530000|2021-09-21 11:25:30|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|11
1632223540000|2021-09-21 11:25:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|7
1632223560000|2021-09-21 11:26:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|5
1632223570000|2021-09-21 11:26:10|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|8
1632223580000|2021-09-21 11:26:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2
1632223590000|2021-09-21 11:26:30|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1632223600000|2021-09-21 11:26:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|9
1632223610000|2021-09-21 11:26:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|5
1632223630000|2021-09-21 11:27:10|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1632223640000|2021-09-21 11:27:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|7
1632223650000|2021-09-21 11:27:30|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|2
1632223660000|2021-09-21 11:27:40|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|6
1632223670000|2021-09-21 11:27:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|4
1632223680000|2021-09-21 11:28:00|2207.7|2207.4|2207.1|2206.8|2207.8|2207.5|2207.1|2206.8|15
1632223690000|2021-09-21 11:28:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|6
1632223700000|2021-09-21 11:28:20|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207|2206.7|17
1632223710000|2021-09-21 11:28:30|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|2
1632223730000|2021-09-21 11:28:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1632223740000|2021-09-21 11:29:00|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|4
1632223750000|2021-09-21 11:29:10|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|1
1632223760000|2021-09-21 11:29:20|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|3
1632223770000|2021-09-21 11:29:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|4
1632223780000|2021-09-21 11:29:40|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|2
1632223790000|2021-09-21 11:29:50|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|9
1632223800000|2021-09-21 11:30:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|6
1632223810000|2021-09-21 11:30:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1632223820000|2021-09-21 11:30:20|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|10
1632223830000|2021-09-21 11:30:30|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|12
1632223840000|2021-09-21 11:30:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|9
1632223860000|2021-09-21 11:31:00|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|2
1632223870000|2021-09-21 11:31:10|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|4
1632223880000|2021-09-21 11:31:20|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|2
1632223890000|2021-09-21 11:31:30|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1632223900000|2021-09-21 11:31:40|2207.1|2206.8|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|8
1632223910000|2021-09-21 11:31:50|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|4
1632223920000|2021-09-21 11:32:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|5
1632223930000|2021-09-21 11:32:10|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|87
1632223940000|2021-09-21 11:32:20|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|7
1632223950000|2021-09-21 11:32:30|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|9
1632223960000|2021-09-21 11:32:40|2206|2205.7|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|8
1632223970000|2021-09-21 11:32:50|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|2
1632223980000|2021-09-21 11:33:00|||||||||1
1632223990000|2021-09-21 11:33:10|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206.1|2205.8|9
1632224000000|2021-09-21 11:33:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1632224010000|2021-09-21 11:33:30|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|6
1632224020000|2021-09-21 11:33:40|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1632224030000|2021-09-21 11:33:50|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.5|2205.2|23
1632224040000|2021-09-21 11:34:00|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|7
1632224050000|2021-09-21 11:34:10|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|15
1632224060000|2021-09-21 11:34:20|2206|2205.7|2205.6|2205.3|2206.2|2205.9|2205.5|2205.2|23
1632224070000|2021-09-21 11:34:30|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|23
1632224080000|2021-09-21 11:34:40|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.3|2205|3
1632224090000|2021-09-21 11:34:50|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|14
1632224100000|2021-09-21 11:35:00|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|15
1632224110000|2021-09-21 11:35:10|2205.2|2204.9|2204.8|2204.5|2205.3|2205|2204.8|2204.5|75
1632224120000|2021-09-21 11:35:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1632224130000|2021-09-21 11:35:30|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|24
1632224140000|2021-09-21 11:35:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|4
1632224150000|2021-09-21 11:35:50|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|4
1632224160000|2021-09-21 11:36:00|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|17
1632224170000|2021-09-21 11:36:10|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|3
1632224180000|2021-09-21 11:36:20|2204.7|2204.4|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|12
1632224190000|2021-09-21 11:36:30|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1632224200000|2021-09-21 11:36:40|2204.5|2204.2|2204|2203.7|2204.5|2204.2|2204|2203.7|27
1632224210000|2021-09-21 11:36:50|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|35
1632224220000|2021-09-21 11:37:00|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|16
1632224230000|2021-09-21 11:37:10|2203.1|2202.8|2202.7|2202.4|2203.2|2202.9|2202.6|2202.3|56
1632224240000|2021-09-21 11:37:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|24
1632224250000|2021-09-21 11:37:30|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|8
1632224260000|2021-09-21 11:37:40|2202.6|2202.3|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|17
1632224270000|2021-09-21 11:37:50|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.1|2201.8|26
1632224280000|2021-09-21 11:38:00|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.3|2202|6
1632224290000|2021-09-21 11:38:10|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|29
1632224300000|2021-09-21 11:38:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|9
1632224310000|2021-09-21 11:38:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|7
1632224320000|2021-09-21 11:38:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.3|2202|12
1632224330000|2021-09-21 11:38:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|5
1632224340000|2021-09-21 11:39:00|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|7
1632224350000|2021-09-21 11:39:10|2202.9|2202.6|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|6
1632224360000|2021-09-21 11:39:20|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202|2201.7|7
1632224370000|2021-09-21 11:39:30|2202.2|2201.9|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|15
1632224380000|2021-09-21 11:39:40|2201.7|2201.4|2201.1|2200.8|2201.7|2201.4|2201|2200.7|40
1632224390000|2021-09-21 11:39:50|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|8
1632224400000|2021-09-21 11:40:00|2200.8|2200.5|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|53
1632224410000|2021-09-21 11:40:10|2201.1|2200.8|2201.9|2201.6|2202.1|2201.8|2201.1|2200.8|53
1632224420000|2021-09-21 11:40:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|6
1632224430000|2021-09-21 11:40:30|2202|2201.7|2202|2201.7|2202.3|2202|2201.7|2201.4|40
1632224440000|2021-09-21 11:40:40|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.5|2201.2|10
1632224450000|2021-09-21 11:40:50|2201.7|2201.4|2202.1|2201.8|2202.2|2201.9|2201.7|2201.4|15
1632224460000|2021-09-21 11:41:00|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.1|2201.8|3
1632224470000|2021-09-21 11:41:10|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|15
1632224480000|2021-09-21 11:41:20|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|7
1632224490000|2021-09-21 11:41:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|21
1632224500000|2021-09-21 11:41:40|2202.8|2202.5|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|14
1632224510000|2021-09-21 11:41:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|8
1632224520000|2021-09-21 11:42:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|31
1632224530000|2021-09-21 11:42:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|12
1632224540000|2021-09-21 11:42:20|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|5
1632224550000|2021-09-21 11:42:30|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|11
1632224560000|2021-09-21 11:42:40|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|10
1632224570000|2021-09-21 11:42:50|2203.3|2203|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|15
1632224580000|2021-09-21 11:43:00|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.1|2202.8|2
1632224590000|2021-09-21 11:43:10|2203.4|2203.1|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|23
1632224600000|2021-09-21 11:43:20|2203|2202.7|2203|2202.7|2203.1|2202.8|2202.9|2202.6|7
1632224610000|2021-09-21 11:43:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1632224620000|2021-09-21 11:43:40|2202.8|2202.5|2204|2203.7|2204|2203.7|2202.8|2202.5|88
1632224630000|2021-09-21 11:43:50|2204.1|2203.8|2204.4|2204.1|2204.5|2204.2|2204.1|2203.8|30
1632224640000|2021-09-21 11:44:00|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.6|2204.3|19
1632224650000|2021-09-21 11:44:10|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|3
1632224660000|2021-09-21 11:44:20|2204.5|2204.2|2205|2204.7|2205.1|2204.8|2204.5|2204.2|22
1632224670000|2021-09-21 11:44:30|2205.1|2204.8|2205.3|2205|2205.4|2205.1|2205.1|2204.8|14
1632224680000|2021-09-21 11:44:40|2205.2|2204.9|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|12
1632224690000|2021-09-21 11:44:50|2204.9|2204.6|2204.8|2204.5|2205.3|2205|2204.8|2204.5|13
1632224700000|2021-09-21 11:45:00|2204.9|2204.6|2205.4|2205.1|2205.5|2205.2|2204.8|2204.5|9
1632224710000|2021-09-21 11:45:10|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|5
1632224720000|2021-09-21 11:45:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|7
1632224730000|2021-09-21 11:45:30|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|15
1632224740000|2021-09-21 11:45:40|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|3
1632224750000|2021-09-21 11:45:50|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|7
1632224760000|2021-09-21 11:46:00|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|2
1632224770000|2021-09-21 11:46:10|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.7|2205.4|20
1632224780000|2021-09-21 11:46:20|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206|2205.7|34
1632224790000|2021-09-21 11:46:30|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|11
1632224800000|2021-09-21 11:46:40|2206.3|2206|2207|2206.7|2207|2206.7|2206.3|2206|11
1632224810000|2021-09-21 11:46:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|11
1632224820000|2021-09-21 11:47:00|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|0
1632224830000|2021-09-21 11:47:10|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.6|2206.3|16
1632224840000|2021-09-21 11:47:20|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|8
1632224850000|2021-09-21 11:47:30|2206.3|2206|2206|2205.7|2206.3|2206|2205.9|2205.6|7
1632224860000|2021-09-21 11:47:40|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|2
1632224870000|2021-09-21 11:47:50|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|4
1632224880000|2021-09-21 11:48:00|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|0
1632224890000|2021-09-21 11:48:10|2205.8|2205.5|2205.4|2205.1|2205.9|2205.6|2205.4|2205.1|8
1632224900000|2021-09-21 11:48:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|7
1632224910000|2021-09-21 11:48:30|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.5|2205.2|11
1632224920000|2021-09-21 11:48:40|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|4
1632224930000|2021-09-21 11:48:50|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|1
1632224940000|2021-09-21 11:49:00|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.6|2205.3|8
1632224950000|2021-09-21 11:49:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.2|2204.9|35
1632224960000|2021-09-21 11:49:20|2205.4|2205.1|2204.9|2204.6|2205.4|2205.1|2204.9|2204.6|19
1632224970000|2021-09-21 11:49:30|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|6
1632224980000|2021-09-21 11:49:40|2204.6|2204.3|2203.9|2203.6|2204.6|2204.3|2203.8|2203.5|29
1632224990000|2021-09-21 11:49:50|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.8|2203.5|4
1632225000000|2021-09-21 11:50:00|2203.8|2203.5|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|5
1632225010000|2021-09-21 11:50:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|12
1632225020000|2021-09-21 11:50:20|2203.6|2203.3|2203.3|2203|2203.7|2203.4|2203.3|2203|16
1632225030000|2021-09-21 11:50:30|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|87
1632225040000|2021-09-21 11:50:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1632225050000|2021-09-21 11:50:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|4
1632225060000|2021-09-21 11:51:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|4
1632225070000|2021-09-21 11:51:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203|2202.7|10
1632225080000|2021-09-21 11:51:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|11
1632225090000|2021-09-21 11:51:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.9|2202.6|29
1632225100000|2021-09-21 11:51:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1632225110000|2021-09-21 11:51:50|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|14
1632225120000|2021-09-21 11:52:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|18
1632225130000|2021-09-21 11:52:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.9|2202.6|23
1632225140000|2021-09-21 11:52:20|2203.1|2202.8|2202.8|2202.5|2203.2|2202.9|2202.7|2202.4|36
1632225150000|2021-09-21 11:52:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1632225160000|2021-09-21 11:52:40|2202.9|2202.6|2202.7|2202.4|2203|2202.7|2202.7|2202.4|48
1632225170000|2021-09-21 11:52:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|6
1632225180000|2021-09-21 11:53:00|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|17
1632225190000|2021-09-21 11:53:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|12
1632225200000|2021-09-21 11:53:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|29
1632225210000|2021-09-21 11:53:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|81
1632225220000|2021-09-21 11:53:40|2202.9|2202.6|2203.3|2203|2203.3|2203|2202.8|2202.5|21
1632225230000|2021-09-21 11:53:50|2203.4|2203.1|2202.7|2202.4|2203.4|2203.1|2202.6|2202.3|16
1632225240000|2021-09-21 11:54:00|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.6|2202.3|2
1632225250000|2021-09-21 11:54:10|||||||||4
1632225260000|2021-09-21 11:54:20|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|8
1632225270000|2021-09-21 11:54:30|2203.2|2202.9|2203.6|2203.3|2203.8|2203.5|2203.2|2202.9|2
1632225280000|2021-09-21 11:54:40|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|16
1632225290000|2021-09-21 11:54:50|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|2
1632225300000|2021-09-21 11:55:00|2203.7|2203.4|2203.6|2203.3|2204.3|2204|2203.6|2203.3|13
1632225310000|2021-09-21 11:55:10|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1632225320000|2021-09-21 11:55:20|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|5
1632225330000|2021-09-21 11:55:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|5
1632225340000|2021-09-21 11:55:40|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|7
1632225350000|2021-09-21 11:55:50|2203.6|2203.3|2203.8|2203.5|2203.9|2203.6|2203.6|2203.3|8
1632225360000|2021-09-21 11:56:00|2204|2203.7|2204|2203.7|2204.2|2203.9|2204|2203.7|4
1632225390000|2021-09-21 11:56:30|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|5
1632225400000|2021-09-21 11:56:40|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1632225410000|2021-09-21 11:56:50|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|0
1632225420000|2021-09-21 11:57:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1632225430000|2021-09-21 11:57:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1632225440000|2021-09-21 11:57:20|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|0
1632225450000|2021-09-21 11:57:30|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|3
1632225460000|2021-09-21 11:57:40|2204.2|2203.9|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|2
1632225470000|2021-09-21 11:57:50|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1632225480000|2021-09-21 11:58:00|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1632225490000|2021-09-21 11:58:10|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|5
1632225500000|2021-09-21 11:58:20|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|1
1632225510000|2021-09-21 11:58:30|2204.4|2204.1|2204.3|2204|2204.5|2204.2|2204.3|2204|0
1632225520000|2021-09-21 11:58:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1632225530000|2021-09-21 11:58:50|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|0
1632225540000|2021-09-21 11:59:00|2204.1|2203.8|2204.7|2204.4|2204.7|2204.4|2204.1|2203.8|2
1632225550000|2021-09-21 11:59:10|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|17
1632225560000|2021-09-21 11:59:20|2205|2204.7|2205|2204.7|2205.2|2204.9|2205|2204.7|5
1632225570000|2021-09-21 11:59:30|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|10
1632225580000|2021-09-21 11:59:40|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205|2204.7|2
1632225590000|2021-09-21 11:59:50|2205.1|2204.8|2205.3|2205|2205.4|2205.1|2205.1|2204.8|6
1632225600000|2021-09-21 12:00:00|2205.5|2205.2|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|64
1632225610000|2021-09-21 12:00:10|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|15
1632225620000|2021-09-21 12:00:20|2205.5|2205.2|2205.6|2205.3|2206|2205.7|2205.5|2205.2|39
1632225630000|2021-09-21 12:00:30|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|1
1632225640000|2021-09-21 12:00:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|9
1632225650000|2021-09-21 12:00:50|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|7
1632225660000|2021-09-21 12:01:00|2205.2|2204.9|2205.4|2205.1|2205.6|2205.3|2205.1|2204.8|5
1632225670000|2021-09-21 12:01:10|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|1
1632225680000|2021-09-21 12:01:20|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|3
1632225690000|2021-09-21 12:01:30|2205.5|2205.2|2205.1|2204.8|2205.5|2205.2|2205.1|2204.8|5
1632225700000|2021-09-21 12:01:40|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|4
1632225710000|2021-09-21 12:01:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1632225720000|2021-09-21 12:02:00|2205|2204.7|2205.1|2204.8|2205.3|2205|2205|2204.7|2
1632225730000|2021-09-21 12:02:10|2204.8|2204.5|2205|2204.7|2205.1|2204.8|2204.7|2204.4|20
1632225740000|2021-09-21 12:02:20|2205.1|2204.8|2205.2|2204.9|2205.3|2205|2204.8|2204.5|11
1632225750000|2021-09-21 12:02:30|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|1
1632225760000|2021-09-21 12:02:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1632225770000|2021-09-21 12:02:50|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205.1|2204.8|16
1632225780000|2021-09-21 12:03:00|2205.2|2204.9|2204.8|2204.5|2205.2|2204.9|2204.7|2204.4|11
1632225790000|2021-09-21 12:03:10|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.6|2204.3|10
1632225800000|2021-09-21 12:03:20|2205.1|2204.8|2204.4|2204.1|2205.1|2204.8|2204.3|2204|10
1632225810000|2021-09-21 12:03:30|2204.5|2204.2|2203.6|2203.3|2204.6|2204.3|2203.6|2203.3|22
1632225820000|2021-09-21 12:03:40|2203.5|2203.2|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|14
1632225830000|2021-09-21 12:03:50|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|5
1632225840000|2021-09-21 12:04:00|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|13
1632225850000|2021-09-21 12:04:10|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1632225860000|2021-09-21 12:04:20|2203.2|2202.9|2202.6|2202.3|2203.2|2202.9|2202.3|2202|66
1632225870000|2021-09-21 12:04:30|2202.5|2202.2|2202.3|2202|2202.8|2202.5|2202.2|2201.9|15
1632225880000|2021-09-21 12:04:40|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|17
1632225890000|2021-09-21 12:04:50|2202.8|2202.5|2202.9|2202.6|2203.2|2202.9|2202.8|2202.5|19
1632225900000|2021-09-21 12:05:00|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|12
1632225910000|2021-09-21 12:05:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|20
1632225920000|2021-09-21 12:05:20|2203.7|2203.4|2203.9|2203.6|2204|2203.7|2203.7|2203.4|4
1632225930000|2021-09-21 12:05:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|5
1632225940000|2021-09-21 12:05:40|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|4
1632225950000|2021-09-21 12:05:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|9
1632225960000|2021-09-21 12:06:00|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|4
1632225970000|2021-09-21 12:06:10|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|12
1632226000000|2021-09-21 12:06:40|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|8
1632226010000|2021-09-21 12:06:50|2204.1|2203.8|2204.7|2204.4|2204.7|2204.4|2204.1|2203.8|9
1632226020000|2021-09-21 12:07:00|2204.9|2204.6|2205.3|2205|2205.5|2205.2|2204.9|2204.6|85
1632226030000|2021-09-21 12:07:10|2205.4|2205.1|2205.3|2205|2205.6|2205.3|2205.3|2205|6
1632226040000|2021-09-21 12:07:20|2205.2|2204.9|2205.8|2205.5|2205.8|2205.5|2205.2|2204.9|13
1632226050000|2021-09-21 12:07:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.3|2205|14
1632226060000|2021-09-21 12:07:40|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.4|2205.1|14
1632226070000|2021-09-21 12:07:50|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|0
1632226080000|2021-09-21 12:08:00|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|3
1632226090000|2021-09-21 12:08:10|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|4
1632226100000|2021-09-21 12:08:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1632226110000|2021-09-21 12:08:30|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.7|2205.4|4
1632226120000|2021-09-21 12:08:40|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|9
1632226130000|2021-09-21 12:08:50|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1632226140000|2021-09-21 12:09:00|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|6
1632226150000|2021-09-21 12:09:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|4
1632226160000|2021-09-21 12:09:20|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|8
1632226170000|2021-09-21 12:09:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|2
1632226180000|2021-09-21 12:09:40|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|1
1632226190000|2021-09-21 12:09:50|2205.9|2205.6|2205.7|2205.4|2206|2205.7|2205.6|2205.3|10
1632226200000|2021-09-21 12:10:00|2205.3|2205|2205.4|2205.1|2205.6|2205.3|2205.1|2204.8|23
1632226210000|2021-09-21 12:10:10|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|0
1632226220000|2021-09-21 12:10:20|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|0
1632226230000|2021-09-21 12:10:30|2205.6|2205.3|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|7
1632226240000|2021-09-21 12:10:40|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.3|2205|2
1632226250000|2021-09-21 12:10:50|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|4
1632226260000|2021-09-21 12:11:00|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|12
1632226270000|2021-09-21 12:11:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|6
1632226280000|2021-09-21 12:11:20|2205.6|2205.3|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|10
1632226290000|2021-09-21 12:11:30|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|0
1632226300000|2021-09-21 12:11:40|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|3
1632226310000|2021-09-21 12:11:50|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1632226320000|2021-09-21 12:12:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|7
1632226330000|2021-09-21 12:12:10|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|2
1632226340000|2021-09-21 12:12:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|2
1632226350000|2021-09-21 12:12:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|1
1632226360000|2021-09-21 12:12:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.1|2204.8|6
1632226370000|2021-09-21 12:12:50|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|2
1632226380000|2021-09-21 12:13:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|1
1632226390000|2021-09-21 12:13:10|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|13
1632226400000|2021-09-21 12:13:20|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|2
1632226410000|2021-09-21 12:13:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1632226420000|2021-09-21 12:13:40|||||||||1
1632226440000|2021-09-21 12:14:00|2206.2|2205.9|2201.4|2201.1|2206.2|2205.9|2199.8|2199.5|466
1632226450000|2021-09-21 12:14:10|2201.6|2201.3|2203.7|2203.4|2204.8|2204.5|2201.3|2201|320
1632226460000|2021-09-21 12:14:20|2203.2|2202.9|2202.1|2201.8|2203.9|2203.6|2202.1|2201.8|69
1632226470000|2021-09-21 12:14:30|2202|2201.7|2200.5|2200.2|2202.4|2202.1|2199.8|2199.5|56
1632226480000|2021-09-21 12:14:40|2200.4|2200.1|2198.4|2198.1|2200.4|2200.1|2198.2|2197.9|91
1632226490000|2021-09-21 12:14:50|2197.9|2197.6|2198|2197.7|2198.5|2198.2|2197.1|2196.8|88
1632226500000|2021-09-21 12:15:00|2197.9|2197.6|2200.7|2200.4|2200.9|2200.6|2197.8|2197.5|67
1632226510000|2021-09-21 12:15:10|2200.6|2200.3|2201.1|2200.8|2201.3|2201|2199.9|2199.6|53
1632226520000|2021-09-21 12:15:20|2201.2|2200.9|2202.1|2201.8|2202.9|2202.6|2201.2|2200.9|66
1632226530000|2021-09-21 12:15:30|2202.2|2201.9|2203.3|2203|2203.4|2203.1|2201.8|2201.5|22
1632226540000|2021-09-21 12:15:40|2203.2|2202.9|2201.9|2201.6|2203.2|2202.9|2201.8|2201.5|49
1632226550000|2021-09-21 12:15:50|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.6|2201.3|45
1632226560000|2021-09-21 12:16:00|2201.8|2201.5|2200.7|2200.4|2201.9|2201.6|2200.5|2200.2|35
1632226570000|2021-09-21 12:16:10|2200.8|2200.5|2201.3|2201|2201.7|2201.4|2200.6|2200.3|14
1632226580000|2021-09-21 12:16:20|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|10
1632226590000|2021-09-21 12:16:30|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.5|2201.2|17
1632226600000|2021-09-21 12:16:40|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.5|2201.2|14
1632226610000|2021-09-21 12:16:50|2202|2201.7|2201.5|2201.2|2202.2|2201.9|2201.5|2201.2|10
1632226620000|2021-09-21 12:17:00|2201.4|2201.1|2200.7|2200.4|2201.4|2201.1|2200.4|2200.1|36
1632226630000|2021-09-21 12:17:10|2200.8|2200.5|2201.8|2201.5|2201.8|2201.5|2200.6|2200.3|34
1632226640000|2021-09-21 12:17:20|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2201.5|2201.2|78
1632226650000|2021-09-21 12:17:30|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.1|2201.8|41
1632226660000|2021-09-21 12:17:40|2203|2202.7|2203.4|2203.1|2203.5|2203.2|2202.9|2202.6|24
1632226670000|2021-09-21 12:17:50|2203.3|2203|2203.2|2202.9|2203.5|2203.2|2202.8|2202.5|27
1632226680000|2021-09-21 12:18:00|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.3|2202|26
1632226690000|2021-09-21 12:18:10|2202.9|2202.6|2203.6|2203.3|2203.6|2203.3|2202.8|2202.5|61
1632226700000|2021-09-21 12:18:20|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.1|2202.8|16
1632226710000|2021-09-21 12:18:30|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|3
1632226720000|2021-09-21 12:18:40|2203.1|2202.8|2202.2|2201.9|2203.1|2202.8|2202.2|2201.9|17
1632226730000|2021-09-21 12:18:50|2202.1|2201.8|2202.1|2201.8|2202.4|2202.1|2202|2201.7|18
1632226740000|2021-09-21 12:19:00|2202.3|2202|2201.5|2201.2|2202.5|2202.2|2201.4|2201.1|19
1632226750000|2021-09-21 12:19:10|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|6
1632226760000|2021-09-21 12:19:20|2202.3|2202|2202.1|2201.8|2202.5|2202.2|2202|2201.7|12
1632226770000|2021-09-21 12:19:30|2202|2201.7|2202.1|2201.8|2202.5|2202.2|2202|2201.7|21
1632226780000|2021-09-21 12:19:40|2202|2201.7|2202.3|2202|2202.4|2202.1|2202|2201.7|7
1632226790000|2021-09-21 12:19:50|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|6
1632226800000|2021-09-21 12:20:00|2202.1|2201.8|2203.2|2202.9|2203.6|2203.3|2202|2201.7|39
1632226810000|2021-09-21 12:20:10|2203.1|2202.8|2203.1|2202.8|2203.4|2203.1|2202.8|2202.5|5
1632226820000|2021-09-21 12:20:20|2203|2202.7|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|9
1632226830000|2021-09-21 12:20:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|4
1632226840000|2021-09-21 12:20:40|2202.6|2202.3|2203.1|2202.8|2203.3|2203|2202.3|2202|21
1632226850000|2021-09-21 12:20:50|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203|2202.7|38
1632226860000|2021-09-21 12:21:00|2202.9|2202.6|2202.2|2201.9|2202.9|2202.6|2201.8|2201.5|39
1632226870000|2021-09-21 12:21:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202|2201.7|9
1632226880000|2021-09-21 12:21:20|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|6
1632226890000|2021-09-21 12:21:30|2202.8|2202.5|2202.4|2202.1|2202.9|2202.6|2202.3|2202|24
1632226900000|2021-09-21 12:21:40|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|17
1632226910000|2021-09-21 12:21:50|2202.7|2202.4|2202.2|2201.9|2202.7|2202.4|2202.2|2201.9|15
1632226920000|2021-09-21 12:22:00|2202.3|2202|2202.1|2201.8|2202.6|2202.3|2201.8|2201.5|34
1632226930000|2021-09-21 12:22:10|2202|2201.7|2201.6|2201.3|2202.4|2202.1|2201.6|2201.3|29
1632226940000|2021-09-21 12:22:20|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.7|2201.4|8
1632226950000|2021-09-21 12:22:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202|2201.7|5
1632226960000|2021-09-21 12:22:40|2202.3|2202|2201.8|2201.5|2202.4|2202.1|2201.4|2201.1|31
1632226970000|2021-09-21 12:22:50|2201.9|2201.6|2202.1|2201.8|2202.3|2202|2201.9|2201.6|1
1632226980000|2021-09-21 12:23:00|2202|2201.7|2202.4|2202.1|2202.6|2202.3|2201.9|2201.6|13
1632226990000|2021-09-21 12:23:10|2202.5|2202.2|2203.2|2202.9|2203.2|2202.9|2202.4|2202.1|11
1632227000000|2021-09-21 12:23:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|4
1632227010000|2021-09-21 12:23:30|2203.1|2202.8|2202.7|2202.4|2203.5|2203.2|2202.7|2202.4|16
1632227020000|2021-09-21 12:23:40|2202.6|2202.3|2202.6|2202.3|2203.1|2202.8|2202.6|2202.3|26
1632227030000|2021-09-21 12:23:50|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202|2201.7|11
1632227040000|2021-09-21 12:24:00|2202|2201.7|2201.2|2200.9|2202|2201.7|2201.2|2200.9|16
1632227050000|2021-09-21 12:24:10|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|34
1632227060000|2021-09-21 12:24:20|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|7
1632227070000|2021-09-21 12:24:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|5
1632227080000|2021-09-21 12:24:40|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.9|2201.6|10
1632227090000|2021-09-21 12:24:50|2201.9|2201.6|2202.5|2202.2|2202.6|2202.3|2201.9|2201.6|3
1632227100000|2021-09-21 12:25:00|2202.4|2202.1|2202.8|2202.5|2202.9|2202.6|2202.4|2202.1|12
1632227110000|2021-09-21 12:25:10|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|11
1632227120000|2021-09-21 12:25:20|2203.2|2202.9|2203.4|2203.1|2203.5|2203.2|2203.1|2202.8|13
1632227130000|2021-09-21 12:25:30|2203.5|2203.2|2203.5|2203.2|2203.8|2203.5|2203.3|2203|14
1632227140000|2021-09-21 12:25:40|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|9
1632227150000|2021-09-21 12:25:50|2203.4|2203.1|2202.8|2202.5|2203.4|2203.1|2202.6|2202.3|37
1632227160000|2021-09-21 12:26:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.2|2201.9|17
1632227170000|2021-09-21 12:26:10|2203.1|2202.8|2202.7|2202.4|2203.3|2203|2202.7|2202.4|15
1632227180000|2021-09-21 12:26:20|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|5
1632227190000|2021-09-21 12:26:30|2202.5|2202.2|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|4
1632227200000|2021-09-21 12:26:40|2202.5|2202.2|2202.9|2202.6|2203|2202.7|2202.5|2202.2|2
1632227210000|2021-09-21 12:26:50|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.2|2201.9|8
1632227220000|2021-09-21 12:27:00|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202|2201.7|8
1632227230000|2021-09-21 12:27:10|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.1|2201.8|13
1632227240000|2021-09-21 12:27:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.9|2201.6|2
1632227250000|2021-09-21 12:27:30|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.5|2201.2|8
1632227260000|2021-09-21 12:27:40|2201.4|2201.1|2201.7|2201.4|2201.8|2201.5|2201.4|2201.1|7
1632227270000|2021-09-21 12:27:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|12
1632227280000|2021-09-21 12:28:00|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.1|2200.8|22
1632227290000|2021-09-21 12:28:10|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|1
1632227300000|2021-09-21 12:28:20|2201.5|2201.2|2201.8|2201.5|2201.9|2201.6|2201.4|2201.1|4
1632227310000|2021-09-21 12:28:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|0
1632227320000|2021-09-21 12:28:40|2202|2201.7|2201.4|2201.1|2202|2201.7|2201.4|2201.1|5
1632227330000|2021-09-21 12:28:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1632227340000|2021-09-21 12:29:00|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.3|2201|10
1632227350000|2021-09-21 12:29:10|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|10
1632227360000|2021-09-21 12:29:20|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|0
1632227370000|2021-09-21 12:29:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|0
1632227380000|2021-09-21 12:29:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1632227390000|2021-09-21 12:29:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1632227400000|2021-09-21 12:30:00|2202.1|2201.8|2201.5|2201.2|2202.1|2201.8|2201.4|2201.1|6
1632227410000|2021-09-21 12:30:10|2201.6|2201.3|2203.2|2202.9|2203.3|2203|2201.5|2201.2|80
1632227420000|2021-09-21 12:30:20|2203.1|2202.8|2203.6|2203.3|2203.6|2203.3|2202.7|2202.4|28
1632227430000|2021-09-21 12:30:30|2203.5|2203.2|2203.2|2202.9|2203.7|2203.4|2203|2202.7|17
1632227440000|2021-09-21 12:30:40|2203.7|2203.4|2202.9|2202.6|2204.1|2203.8|2202.6|2202.3|42
1632227450000|2021-09-21 12:30:50|2203|2202.7|2203.6|2203.3|2204.1|2203.8|2202.9|2202.6|15
1632227460000|2021-09-21 12:31:00|2203.7|2203.4|2204.1|2203.8|2204.2|2203.9|2203.6|2203.3|10
1632227470000|2021-09-21 12:31:10|2204.2|2203.9|2204.1|2203.8|2204.7|2204.4|2204|2203.7|88
1632227480000|2021-09-21 12:31:20|2204.2|2203.9|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|10
1632227490000|2021-09-21 12:31:30|2204.1|2203.8|2204.3|2204|2204.6|2204.3|2204|2203.7|4
1632227500000|2021-09-21 12:31:40|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2203.8|2203.5|6
1632227510000|2021-09-21 12:31:50|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2203.8|2203.5|0
1632227520000|2021-09-21 12:32:00|2204|2203.7|2203.4|2203.1|2204|2203.7|2203.2|2202.9|16
1632227530000|2021-09-21 12:32:10|2203.3|2203|2203|2202.7|2203.3|2203|2202.9|2202.6|9
1632227540000|2021-09-21 12:32:20|2203.1|2202.8|2203.6|2203.3|2203.7|2203.4|2203|2202.7|2
1632227550000|2021-09-21 12:32:30|2203.7|2203.4|2203.5|2203.2|2204|2203.7|2203.5|2203.2|3
1632227560000|2021-09-21 12:32:40|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|4
1632227570000|2021-09-21 12:32:50|2203.4|2203.1|2202.9|2202.6|2203.4|2203.1|2202.9|2202.6|3
1632227580000|2021-09-21 12:33:00|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.4|2202.1|12
1632227590000|2021-09-21 12:33:10|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.6|2202.3|0
1632227600000|2021-09-21 12:33:20|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.7|2202.4|1
1632227610000|2021-09-21 12:33:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|3
1632227620000|2021-09-21 12:33:40|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|1
1632227630000|2021-09-21 12:33:50|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|1
1632227640000|2021-09-21 12:34:00|2202.8|2202.5|2203.5|2203.2|2203.5|2203.2|2202.6|2202.3|10
1632227650000|2021-09-21 12:34:10|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203.1|2202.8|15
1632227660000|2021-09-21 12:34:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.3|2203|6
1632227670000|2021-09-21 12:34:30|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|6
1632227680000|2021-09-21 12:34:40|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|0
1632227690000|2021-09-21 12:34:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|1
1632227700000|2021-09-21 12:35:00|2203.6|2203.3|2204.1|2203.8|2204.2|2203.9|2203.6|2203.3|15
1632227710000|2021-09-21 12:35:10|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|13
1632227720000|2021-09-21 12:35:20|2204.4|2204.1|2203.7|2203.4|2204.8|2204.5|2203.7|2203.4|47
1632227730000|2021-09-21 12:35:30|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|3
1632227740000|2021-09-21 12:35:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2202.9|2202.6|13
1632227750000|2021-09-21 12:35:50|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203.1|2202.8|11
1632227760000|2021-09-21 12:36:00|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2202.6|2202.3|11
1632227770000|2021-09-21 12:36:10|2203.1|2202.8|2203|2202.7|2203.3|2203|2202.9|2202.6|5
1632227780000|2021-09-21 12:36:20|2202.9|2202.6|2203.4|2203.1|2203.4|2203.1|2202.7|2202.4|12
1632227790000|2021-09-21 12:36:30|2203.5|2203.2|2203.7|2203.4|2203.8|2203.5|2203.5|2203.2|8
1632227800000|2021-09-21 12:36:40|2203.6|2203.3|2204.2|2203.9|2204.2|2203.9|2203.6|2203.3|1
1632227810000|2021-09-21 12:36:50|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|11
1632227820000|2021-09-21 12:37:00|2204|2203.7|2203.8|2203.5|2204.2|2203.9|2203.6|2203.3|38
1632227830000|2021-09-21 12:37:10|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|3
1632227840000|2021-09-21 12:37:20|2203.5|2203.2|2204.2|2203.9|2204.5|2204.2|2203.2|2202.9|27
1632227850000|2021-09-21 12:37:30|2204.3|2204|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|12
1632227860000|2021-09-21 12:37:40|2204|2203.7|2204.4|2204.1|2204.7|2204.4|2204|2203.7|20
1632227870000|2021-09-21 12:37:50|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|2
1632227880000|2021-09-21 12:38:00|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2203.9|2203.6|13
1632227890000|2021-09-21 12:38:10|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|1
1632227900000|2021-09-21 12:38:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.1|2203.8|6
1632227910000|2021-09-21 12:38:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1632227920000|2021-09-21 12:38:40|2204.1|2203.8|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|4
1632227930000|2021-09-21 12:38:50|2203.4|2203.1|2204.1|2203.8|2204.2|2203.9|2203.4|2203.1|25
1632227940000|2021-09-21 12:39:00|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|4
1632227950000|2021-09-21 12:39:10|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.4|2203.1|10
1632227960000|2021-09-21 12:39:20|2203.5|2203.2|2204|2203.7|2204|2203.7|2203.5|2203.2|2
1632227970000|2021-09-21 12:39:30|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|1
1632227980000|2021-09-21 12:39:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1632227990000|2021-09-21 12:39:50|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2204|2203.7|0
1632228000000|2021-09-21 12:40:00|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|7
1632228010000|2021-09-21 12:40:10|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.6|2203.3|6
1632228020000|2021-09-21 12:40:20|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.9|2203.6|1
1632228030000|2021-09-21 12:40:30|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|3
1632228040000|2021-09-21 12:40:40|2203.7|2203.4|2204.1|2203.8|2204.1|2203.8|2203.7|2203.4|6
1632228050000|2021-09-21 12:40:50|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|3
1632228060000|2021-09-21 12:41:00|2204.3|2204|2203.5|2203.2|2204.3|2204|2203.5|2203.2|14
1632228070000|2021-09-21 12:41:10|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|4
1632228080000|2021-09-21 12:41:20|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|1
1632228090000|2021-09-21 12:41:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.3|2203|32
1632228100000|2021-09-21 12:41:40|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|1
1632228110000|2021-09-21 12:41:50|2203.7|2203.4|2204|2203.7|2204.1|2203.8|2203.7|2203.4|2
1632228120000|2021-09-21 12:42:00|2203.8|2203.5|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|12
1632228130000|2021-09-21 12:42:10|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|29
1632228140000|2021-09-21 12:42:20|2203.2|2202.9|2203.1|2202.8|2203.5|2203.2|2203|2202.7|74
1632228150000|2021-09-21 12:42:30|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|23
1632228160000|2021-09-21 12:42:40|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.4|2202.1|11
1632228170000|2021-09-21 12:42:50|2202.7|2202.4|2202.3|2202|2202.9|2202.6|2202.3|2202|22
1632228180000|2021-09-21 12:43:00|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|9
1632228190000|2021-09-21 12:43:10|2202.8|2202.5|2202.1|2201.8|2202.8|2202.5|2201.9|2201.6|49
1632228200000|2021-09-21 12:43:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|35
1632228210000|2021-09-21 12:43:30|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|7
1632228220000|2021-09-21 12:43:40|2202.8|2202.5|2202.6|2202.3|2203|2202.7|2202.6|2202.3|14
1632228230000|2021-09-21 12:43:50|2202.5|2202.2|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|4
1632228240000|2021-09-21 12:44:00|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|16
1632228250000|2021-09-21 12:44:10|2203|2202.7|2203|2202.7|2203.1|2202.8|2202.8|2202.5|19
1632228260000|2021-09-21 12:44:20|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|2
1632228270000|2021-09-21 12:44:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.1|2202.8|7
1632228280000|2021-09-21 12:44:40|2203.2|2202.9|2203|2202.7|2203.5|2203.2|2203|2202.7|10
1632228290000|2021-09-21 12:44:50|2202.7|2202.4|2203.2|2202.9|2203.2|2202.9|2202.7|2202.4|7
1632228300000|2021-09-21 12:45:00|2203|2202.7|2203|2202.7|2203|2202.7|2202.7|2202.4|11
1632228310000|2021-09-21 12:45:10|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|14
1632228320000|2021-09-21 12:45:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.6|2202.3|4
1632228330000|2021-09-21 12:45:30|2203.3|2203|2203.1|2202.8|2203.3|2203|2202.9|2202.6|18
1632228340000|2021-09-21 12:45:40|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203|2202.7|7
1632228350000|2021-09-21 12:45:50|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|3
1632228360000|2021-09-21 12:46:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|18
1632228370000|2021-09-21 12:46:10|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|10
1632228380000|2021-09-21 12:46:20|2202.9|2202.6|2202.5|2202.2|2203|2202.7|2202.4|2202.1|23
1632228390000|2021-09-21 12:46:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202|2201.7|20
1632228400000|2021-09-21 12:46:40|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.2|2201.9|2
1632228410000|2021-09-21 12:46:50|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|5
1632228420000|2021-09-21 12:47:00|2202|2201.7|2201.6|2201.3|2202.1|2201.8|2201.4|2201.1|12
1632228430000|2021-09-21 12:47:10|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|20
1632228440000|2021-09-21 12:47:20|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|12
1632228450000|2021-09-21 12:47:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|21
1632228460000|2021-09-21 12:47:40|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|1
1632228470000|2021-09-21 12:47:50|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|15
1632228480000|2021-09-21 12:48:00|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|12
1632228490000|2021-09-21 12:48:10|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|4
1632228500000|2021-09-21 12:48:20|2202.4|2202.1|2202.6|2202.3|2202.9|2202.6|2202.4|2202.1|34
1632228510000|2021-09-21 12:48:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|15
1632228520000|2021-09-21 12:48:40|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|10
1632228530000|2021-09-21 12:48:50|||||||||1
1632228540000|2021-09-21 12:49:00|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|15
1632228550000|2021-09-21 12:49:10|2202.2|2201.9|2202.4|2202.1|2202.8|2202.5|2202.2|2201.9|23
1632228560000|2021-09-21 12:49:20|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|7
1632228570000|2021-09-21 12:49:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|10
1632228580000|2021-09-21 12:49:40|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.2|2201.9|5
1632228590000|2021-09-21 12:49:50|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|11
1632228600000|2021-09-21 12:50:00|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|19
1632228610000|2021-09-21 12:50:10|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|25
1632228620000|2021-09-21 12:50:20|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.3|2201|15
1632228630000|2021-09-21 12:50:30|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|18
1632228640000|2021-09-21 12:50:40|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|7
1632228650000|2021-09-21 12:50:50|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|40
1632228660000|2021-09-21 12:51:00|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|32
1632228670000|2021-09-21 12:51:10|2201.3|2201|2201.8|2201.5|2201.9|2201.6|2201.3|2201|15
1632228680000|2021-09-21 12:51:20|2201.7|2201.4|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|15
1632228690000|2021-09-21 12:51:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|6
1632228700000|2021-09-21 12:51:40|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|27
1632228710000|2021-09-21 12:51:50|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1632228720000|2021-09-21 12:52:00|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|6
1632228730000|2021-09-21 12:52:10|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2201|2200.7|19
1632228740000|2021-09-21 12:52:20|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|5
1632228750000|2021-09-21 12:52:30|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|9
1632228760000|2021-09-21 12:52:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|6
1632228770000|2021-09-21 12:52:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|12
1632228780000|2021-09-21 12:53:00|2200.2|2199.9|2199.3|2199|2200.2|2199.9|2199.3|2199|56
1632228790000|2021-09-21 12:53:10|2199.2|2198.9|2199.2|2198.9|2199.7|2199.4|2198.9|2198.6|29
1632228800000|2021-09-21 12:53:20|2199.3|2199|2199.3|2199|2199.4|2199.1|2199|2198.7|9
1632228810000|2021-09-21 12:53:30|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|3
1632228820000|2021-09-21 12:53:40|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|2
1632228830000|2021-09-21 12:53:50|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|3
1632228840000|2021-09-21 12:54:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|3
1632228850000|2021-09-21 12:54:10|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|17
1632228860000|2021-09-21 12:54:20|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|21
1632228870000|2021-09-21 12:54:30|2199.3|2199|2198.9|2198.6|2199.3|2199|2198.9|2198.6|6
1632228880000|2021-09-21 12:54:40|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198.1|2197.8|13
1632228890000|2021-09-21 12:54:50|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|22
1632228900000|2021-09-21 12:55:00|2198.4|2198.1|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|13
1632228910000|2021-09-21 12:55:10|2198.4|2198.1|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|13
1632228920000|2021-09-21 12:55:20|2198.2|2197.9|2198.7|2198.4|2198.9|2198.6|2198.2|2197.9|8
1632228930000|2021-09-21 12:55:30|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|8
1632228940000|2021-09-21 12:55:40|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|3
1632228950000|2021-09-21 12:55:50|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|10
1632228960000|2021-09-21 12:56:00|2199.5|2199.2|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|26
1632228970000|2021-09-21 12:56:10|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.3|2199|4
1632228980000|2021-09-21 12:56:20|2199.4|2199.1|2199.3|2199|2199.7|2199.4|2199.3|2199|8
1632228990000|2021-09-21 12:56:30|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.3|2199|16
1632229000000|2021-09-21 12:56:40|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|14
1632229010000|2021-09-21 12:56:50|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|6
1632229020000|2021-09-21 12:57:00|2199.9|2199.6|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|16
1632229030000|2021-09-21 12:57:10|2200.1|2199.8|2200|2199.7|2200.3|2200|2200|2199.7|14
1632229040000|2021-09-21 12:57:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1632229050000|2021-09-21 12:57:30|2200.3|2200|2200|2199.7|2200.3|2200|2199.8|2199.5|16
1632229060000|2021-09-21 12:57:40|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|17
1632229070000|2021-09-21 12:57:50|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|12
1632229080000|2021-09-21 12:58:00|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|2
1632229090000|2021-09-21 12:58:10|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|5
1632229100000|2021-09-21 12:58:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199|2198.7|8
1632229110000|2021-09-21 12:58:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|1
1632229120000|2021-09-21 12:58:40|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|18
1632229130000|2021-09-21 12:58:50|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|3
1632229140000|2021-09-21 12:59:00|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.3|2198|36
1632229150000|2021-09-21 12:59:10|2198.7|2198.4|2198.8|2198.5|2199|2198.7|2198.6|2198.3|15
1632229160000|2021-09-21 12:59:20|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|4
1632229170000|2021-09-21 12:59:30|2198.5|2198.2|2198.2|2197.9|2198.7|2198.4|2198.2|2197.9|11
1632229180000|2021-09-21 12:59:40|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.7|2197.4|13
1632229190000|2021-09-21 12:59:50|2197.9|2197.6|2196.9|2196.6|2198.1|2197.8|2196.4|2196.1|101
1632229200000|2021-09-21 13:00:00|2197.1|2196.8|2198.2|2197.9|2198.2|2197.9|2196.9|2196.6|21
1632229210000|2021-09-21 13:00:10|2198.3|2198|2198.8|2198.5|2199.2|2198.9|2198|2197.7|62
1632229220000|2021-09-21 13:00:20|2198.7|2198.4|2197.2|2196.9|2198.7|2198.4|2197.2|2196.9|14
1632229230000|2021-09-21 13:00:30|2197.1|2196.8|2196.4|2196.1|2197.2|2196.9|2196.4|2196.1|37
1632229240000|2021-09-21 13:00:40|2196.2|2195.9|2196.2|2195.9|2196.8|2196.5|2196.1|2195.8|42
1632229250000|2021-09-21 13:00:50|2196.4|2196.1|2197|2196.7|2197|2196.7|2196.3|2196|73
1632229260000|2021-09-21 13:01:00|2197.1|2196.8|2196.7|2196.4|2197.1|2196.8|2196.1|2195.8|53
1632229270000|2021-09-21 13:01:10|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|31
1632229280000|2021-09-21 13:01:20|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|12
1632229290000|2021-09-21 13:01:30|2196.6|2196.3|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|20
1632229300000|2021-09-21 13:01:40|2197.1|2196.8|2197.6|2197.3|2197.6|2197.3|2197|2196.7|13
1632229310000|2021-09-21 13:01:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2196.9|2196.6|31
1632229320000|2021-09-21 13:02:00|2197.5|2197.2|2197.9|2197.6|2198|2197.7|2197.3|2197|31
1632229330000|2021-09-21 13:02:10|2197.8|2197.5|2198.4|2198.1|2198.4|2198.1|2197.8|2197.5|24
1632229340000|2021-09-21 13:02:20|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.5|2198.2|20
1632229350000|2021-09-21 13:02:30|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|28
1632229360000|2021-09-21 13:02:40|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.1|2198.8|28
1632229370000|2021-09-21 13:02:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|10
1632229380000|2021-09-21 13:03:00|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|50
1632229390000|2021-09-21 13:03:10|2200|2199.7|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|33
1632229400000|2021-09-21 13:03:20|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2198.9|2198.6|38
1632229410000|2021-09-21 13:03:30|2199|2198.7|2199.1|2198.8|2199.3|2199|2199|2198.7|9
1632229420000|2021-09-21 13:03:40|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|5
1632229430000|2021-09-21 13:03:50|2199.4|2199.1|2200|2199.7|2200|2199.7|2199.4|2199.1|39
1632229440000|2021-09-21 13:04:00|2199.9|2199.6|2199.3|2199|2199.9|2199.6|2199.1|2198.8|26
1632229450000|2021-09-21 13:04:10|2199.4|2199.1|2200|2199.7|2200|2199.7|2199.3|2199|11
1632229460000|2021-09-21 13:04:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200|2199.7|4
1632229470000|2021-09-21 13:04:30|2200.2|2199.9|2200.2|2199.9|2200.6|2200.3|2200.1|2199.8|31
1632229480000|2021-09-21 13:04:40|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|7
1632229490000|2021-09-21 13:04:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|16
1632229500000|2021-09-21 13:05:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|16
1632229510000|2021-09-21 13:05:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|24
1632229520000|2021-09-21 13:05:20|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|16
1632229530000|2021-09-21 13:05:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.2|2199.9|27
1632229540000|2021-09-21 13:05:40|2200.7|2200.4|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|12
1632229550000|2021-09-21 13:05:50|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.5|2200.2|12
1632229560000|2021-09-21 13:06:00|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.6|2199.3|14
1632229570000|2021-09-21 13:06:10|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|7
1632229580000|2021-09-21 13:06:20|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|6
1632229590000|2021-09-21 13:06:30|2200.5|2200.2|2199.8|2199.5|2200.5|2200.2|2199.5|2199.2|60
1632229600000|2021-09-21 13:06:40|2199.7|2199.4|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|14
1632229610000|2021-09-21 13:06:50|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.4|2198.1|18
1632229620000|2021-09-21 13:07:00|2198.5|2198.2|2197.6|2197.3|2198.6|2198.3|2197.5|2197.2|28
1632229630000|2021-09-21 13:07:10|2197.4|2197.1|2198.3|2198|2198.4|2198.1|2197.3|2197|31
1632229640000|2021-09-21 13:07:20|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198|2197.7|10
1632229650000|2021-09-21 13:07:30|2198.3|2198|2197.5|2197.2|2198.3|2198|2197.4|2197.1|6
1632229660000|2021-09-21 13:07:40|2197.4|2197.1|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|6
1632229670000|2021-09-21 13:07:50|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.7|2197.4|8
1632229680000|2021-09-21 13:08:00|2197.8|2197.5|2197.6|2197.3|2197.9|2197.6|2197.4|2197.1|44
1632229690000|2021-09-21 13:08:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1632229700000|2021-09-21 13:08:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|17
1632229710000|2021-09-21 13:08:30|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|13
1632229720000|2021-09-21 13:08:40|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2197|2196.7|13
1632229730000|2021-09-21 13:08:50|2197.1|2196.8|2197.3|2197|2197.4|2197.1|2197.1|2196.8|3
1632229740000|2021-09-21 13:09:00|2197.2|2196.9|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|15
1632229750000|2021-09-21 13:09:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|7
1632229760000|2021-09-21 13:09:20|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|7
1632229770000|2021-09-21 13:09:30|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|11
1632229780000|2021-09-21 13:09:40|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|15
1632229790000|2021-09-21 13:09:50|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.3|2197|14
1632229800000|2021-09-21 13:10:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2196.9|2196.6|26
1632229810000|2021-09-21 13:10:10|2197.4|2197.1|2197.5|2197.2|2197.8|2197.5|2197.4|2197.1|13
1632229820000|2021-09-21 13:10:20|2197.6|2197.3|2196.8|2196.5|2197.7|2197.4|2196.8|2196.5|18
1632229830000|2021-09-21 13:10:30|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197|2196.7|6
1632229840000|2021-09-21 13:10:40|2197.7|2197.4|2197.5|2197.2|2197.8|2197.5|2197.3|2197|18
1632229850000|2021-09-21 13:10:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1632229860000|2021-09-21 13:11:00|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|21
1632229870000|2021-09-21 13:11:10|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|9
1632229880000|2021-09-21 13:11:20|2197.6|2197.3|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|16
1632229890000|2021-09-21 13:11:30|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|27
1632229900000|2021-09-21 13:11:40|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|15
1632229910000|2021-09-21 13:11:50|2197.3|2197|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|3
1632229920000|2021-09-21 13:12:00|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.3|2197|28
1632229930000|2021-09-21 13:12:10|2197.6|2197.3|2198.5|2198.2|2198.6|2198.3|2197.3|2197|173
1632229940000|2021-09-21 13:12:20|2198.6|2198.3|2198.9|2198.6|2199.2|2198.9|2198.6|2198.3|29
1632229950000|2021-09-21 13:12:30|2199|2198.7|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|22
1632229960000|2021-09-21 13:12:40|2198.8|2198.5|2198.5|2198.2|2198.9|2198.6|2198.4|2198.1|25
1632229970000|2021-09-21 13:12:50|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.3|2198|1
1632229980000|2021-09-21 13:13:00|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|16
1632229990000|2021-09-21 13:13:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2197.6|2197.3|26
1632230000000|2021-09-21 13:13:20|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198|2197.7|7
1632230010000|2021-09-21 13:13:30|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|23
1632230020000|2021-09-21 13:13:40|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.3|2197|16
1632230030000|2021-09-21 13:13:50|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.7|2197.4|4
1632230040000|2021-09-21 13:14:00|2198.1|2197.8|2198.6|2198.3|2198.6|2198.3|2197.8|2197.5|15
1632230050000|2021-09-21 13:14:10|2198.5|2198.2|2198.3|2198|2198.8|2198.5|2198.1|2197.8|14
1632230060000|2021-09-21 13:14:20|2198.7|2198.4|2198.7|2198.4|2199|2198.7|2198.6|2198.3|6
1632230070000|2021-09-21 13:14:30|2198.6|2198.3|2199|2198.7|2199.1|2198.8|2198.6|2198.3|43
1632230080000|2021-09-21 13:14:40|2198.9|2198.6|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|22
1632230090000|2021-09-21 13:14:50|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.5|2198.2|11
1632230100000|2021-09-21 13:15:00|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|22
1632230110000|2021-09-21 13:15:10|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.3|2198|10
1632230120000|2021-09-21 13:15:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|2
1632230130000|2021-09-21 13:15:30|2198.7|2198.4|2198.8|2198.5|2199.1|2198.8|2198.7|2198.4|24
1632230140000|2021-09-21 13:15:40|2198.7|2198.4|2199|2198.7|2199.1|2198.8|2198.7|2198.4|8
1632230150000|2021-09-21 13:15:50|2198.9|2198.6|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|17
1632230160000|2021-09-21 13:16:00|2198.4|2198.1|2197.9|2197.6|2199|2198.7|2197.7|2197.4|89
1632230170000|2021-09-21 13:16:10|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|16
1632230180000|2021-09-21 13:16:20|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|16
1632230190000|2021-09-21 13:16:30|2198.1|2197.8|2197.4|2197.1|2198.1|2197.8|2197|2196.7|66
1632230200000|2021-09-21 13:16:40|2197.6|2197.3|2198|2197.7|2198.1|2197.8|2197.6|2197.3|5
1632230210000|2021-09-21 13:16:50|2197.9|2197.6|2197.5|2197.2|2198|2197.7|2197.5|2197.2|8
1632230220000|2021-09-21 13:17:00|2197.6|2197.3|2196.8|2196.5|2197.6|2197.3|2196.8|2196.5|25
1632230230000|2021-09-21 13:17:10|2196.7|2196.4|2197.1|2196.8|2197.1|2196.8|2196.4|2196.1|12
1632230240000|2021-09-21 13:17:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|12
1632230250000|2021-09-21 13:17:30|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.3|2197|9
1632230260000|2021-09-21 13:17:40|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|11
1632230270000|2021-09-21 13:17:50|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197.3|2197|4
1632230280000|2021-09-21 13:18:00|2197.3|2197|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|11
1632230290000|2021-09-21 13:18:10|2197.6|2197.3|2196.5|2196.2|2197.6|2197.3|2196.5|2196.2|77
1632230300000|2021-09-21 13:18:20|2196.4|2196.1|2196.7|2196.4|2196.8|2196.5|2196.2|2195.9|15
1632230310000|2021-09-21 13:18:30|2196.8|2196.5|2196.6|2196.3|2197|2196.7|2196.6|2196.3|0
1632230320000|2021-09-21 13:18:40|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.4|2196.1|38
1632230330000|2021-09-21 13:18:50|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.3|2196|16
1632230340000|2021-09-21 13:19:00|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|3
1632230350000|2021-09-21 13:19:10|2196.4|2196.1|2196.9|2196.6|2196.9|2196.6|2196.4|2196.1|7
1632230360000|2021-09-21 13:19:20|2196.6|2196.3|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|13
1632230370000|2021-09-21 13:19:30|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.2|2195.9|24
1632230380000|2021-09-21 13:19:40|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|19
1632230390000|2021-09-21 13:19:50|2196.7|2196.4|2197|2196.7|2197.1|2196.8|2196.7|2196.4|15
1632230400000|2021-09-21 13:20:00|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.3|2196|27
1632230410000|2021-09-21 13:20:10|2197.3|2197|2197.1|2196.8|2197.3|2197|2196.9|2196.6|1
1632230420000|2021-09-21 13:20:20|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2196.8|2196.5|12
1632230430000|2021-09-21 13:20:30|2197.1|2196.8|2197.4|2197.1|2197.5|2197.2|2197.1|2196.8|3
1632230440000|2021-09-21 13:20:40|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|4
1632230450000|2021-09-21 13:20:50|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.6|2197.3|22
1632230460000|2021-09-21 13:21:00|2197.8|2197.5|2197.6|2197.3|2198|2197.7|2197.6|2197.3|40
1632230470000|2021-09-21 13:21:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|5
1632230480000|2021-09-21 13:21:20|2197.6|2197.3|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|8
1632230490000|2021-09-21 13:21:30|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|19
1632230500000|2021-09-21 13:21:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|6
1632230510000|2021-09-21 13:21:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|5
1632230520000|2021-09-21 13:22:00|2197.9|2197.6|2197.2|2196.9|2198|2197.7|2197.2|2196.9|24
1632230530000|2021-09-21 13:22:10|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|5
1632230540000|2021-09-21 13:22:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|4
1632230560000|2021-09-21 13:22:40|2197.2|2196.9|2197.6|2197.3|2197.7|2197.4|2196.6|2196.3|18
1632230570000|2021-09-21 13:22:50|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|18
1632230580000|2021-09-21 13:23:00|2197.4|2197.1|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|5
1632230590000|2021-09-21 13:23:10|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.9|2196.6|0
1632230600000|2021-09-21 13:23:20|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.3|2197|11
1632230610000|2021-09-21 13:23:30|2197.7|2197.4|2197.8|2197.5|2198|2197.7|2197.6|2197.3|9
1632230620000|2021-09-21 13:23:40|2197.7|2197.4|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|2
1632230630000|2021-09-21 13:23:50|2197.3|2197|2197.6|2197.3|2197.8|2197.5|2197.3|2197|3
1632230640000|2021-09-21 13:24:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1632230650000|2021-09-21 13:24:10|2197.7|2197.4|2197.8|2197.5|2198|2197.7|2197.6|2197.3|11
1632230660000|2021-09-21 13:24:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|4
1632230670000|2021-09-21 13:24:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|3
1632230680000|2021-09-21 13:24:40|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.8|2197.5|11
1632230690000|2021-09-21 13:24:50|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|27
1632230700000|2021-09-21 13:25:00|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|38
1632230710000|2021-09-21 13:25:10|2198.3|2198|2198.8|2198.5|2199|2198.7|2198.3|2198|67
1632230720000|2021-09-21 13:25:20|2198.9|2198.6|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|100
1632230730000|2021-09-21 13:25:30|2198.8|2198.5|2199|2198.7|2199.1|2198.8|2198.8|2198.5|23
1632230740000|2021-09-21 13:25:40|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2198.9|2198.6|22
1632230750000|2021-09-21 13:25:50|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|24
1632230760000|2021-09-21 13:26:00|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|26
1632230770000|2021-09-21 13:26:10|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|34
1632230780000|2021-09-21 13:26:20|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|11
1632230790000|2021-09-21 13:26:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|4
1632230800000|2021-09-21 13:26:40|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|8
1632230810000|2021-09-21 13:26:50|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|4
1632230820000|2021-09-21 13:27:00|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|8
1632230830000|2021-09-21 13:27:10|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|18
1632230840000|2021-09-21 13:27:20|2199.2|2198.9|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|22
1632230850000|2021-09-21 13:27:30|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|16
1632230860000|2021-09-21 13:27:40|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|22
1632230870000|2021-09-21 13:27:50|2199.7|2199.4|2199.8|2199.5|2200|2199.7|2199.7|2199.4|22
1632230880000|2021-09-21 13:28:00|2199.7|2199.4|2199.8|2199.5|2200.1|2199.8|2199.6|2199.3|32
1632230890000|2021-09-21 13:28:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|10
1632230900000|2021-09-21 13:28:20|2199.6|2199.3|2200|2199.7|2200.3|2200|2199.6|2199.3|42
1632230910000|2021-09-21 13:28:30|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2200.1|2199.8|18
1632230920000|2021-09-21 13:28:40|2199.9|2199.6|2199.7|2199.4|2200|2199.7|2199.7|2199.4|14
1632230930000|2021-09-21 13:28:50|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.6|2199.3|26
1632230940000|2021-09-21 13:29:00|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.4|2199.1|23
1632230950000|2021-09-21 13:29:10|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|29
1632230960000|2021-09-21 13:29:20|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|8
1632230970000|2021-09-21 13:29:30|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|60
1632230980000|2021-09-21 13:29:40|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2200|2199.7|27
1632230990000|2021-09-21 13:29:50|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.5|2199.2|54
1632231000000|2021-09-21 13:30:00|2199.3|2199|2200.9|2200.6|2201|2200.7|2198.9|2198.6|1019
1632231010000|2021-09-21 13:30:10|2201|2200.7|2202|2201.7|2202|2201.7|2200.7|2200.4|458
1632231020000|2021-09-21 13:30:20|2202.1|2201.8|2202.2|2201.9|2202.9|2202.6|2202|2201.7|442
1632231030000|2021-09-21 13:30:30|2202.5|2202.2|2204|2203.7|2204.3|2204|2202.1|2201.8|569
1632231040000|2021-09-21 13:30:40|2204.2|2203.9|2202.4|2202.1|2204.2|2203.9|2202.2|2201.9|336
1632231050000|2021-09-21 13:30:50|2202.1|2201.8|2201.8|2201.5|2203|2202.7|2201|2200.7|368
1632231060000|2021-09-21 13:31:00|2201.9|2201.6|2199.3|2199|2201.9|2201.6|2199.3|2199|453
1632231070000|2021-09-21 13:31:10|2199|2198.7|2199.5|2199.2|2200|2199.7|2198.3|2198|366
1632231080000|2021-09-21 13:31:20|2199.1|2198.8|2197.6|2197.3|2199.2|2198.9|2197.1|2196.8|310
1632231090000|2021-09-21 13:31:30|2197.8|2197.5|2197.6|2197.3|2198.3|2198|2197.3|2197|213
1632231100000|2021-09-21 13:31:40|2197.3|2197|2196.9|2196.6|2197.9|2197.6|2196.9|2196.6|340
1632231110000|2021-09-21 13:31:50|2197.1|2196.8|2197|2196.7|2197.7|2197.4|2196.9|2196.6|186
1632231120000|2021-09-21 13:32:00|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2196.7|2196.4|224
1632231130000|2021-09-21 13:32:10|2197.6|2197.3|2199.2|2198.9|2200.3|2200|2197.6|2197.3|299
1632231140000|2021-09-21 13:32:20|2198.9|2198.6|2199.8|2199.5|2200.5|2200.2|2198.7|2198.4|209
1632231150000|2021-09-21 13:32:30|2199.6|2199.3|2200.2|2199.9|2200.9|2200.6|2199.4|2199.1|193
1632231160000|2021-09-21 13:32:40|2200.3|2200|2199.1|2198.8|2201.1|2200.8|2198.2|2197.9|232
1632231170000|2021-09-21 13:32:50|2199.4|2199.1|2198.7|2198.4|2200.6|2200.3|2198.4|2198.1|177
1632231180000|2021-09-21 13:33:00|2198.9|2198.6|2197.9|2197.6|2199.3|2199|2197.4|2197.1|253
1632231190000|2021-09-21 13:33:10|2198.5|2198.2|2198.2|2197.9|2199.1|2198.8|2198.1|2197.8|214
1632231200000|2021-09-21 13:33:20|2198.1|2197.8|2198.7|2198.4|2198.8|2198.5|2197.2|2196.9|215
1632231210000|2021-09-21 13:33:30|2198.8|2198.5|2200.2|2199.9|2200.4|2200.1|2198.3|2198|185
1632231220000|2021-09-21 13:33:40|2199.9|2199.6|2200.5|2200.2|2200.5|2200.2|2198.9|2198.6|165
1632231230000|2021-09-21 13:33:50|2200.6|2200.3|2198.7|2198.4|2200.6|2200.3|2198.4|2198.1|128
1632231240000|2021-09-21 13:34:00|2198.9|2198.6|2200.1|2199.8|2200.4|2200.1|2198.9|2198.6|131
1632231250000|2021-09-21 13:34:10|2200.2|2199.9|2199.8|2199.5|2200.6|2200.3|2199.1|2198.8|157
1632231260000|2021-09-21 13:34:20|2199.9|2199.6|2200|2199.7|2200.4|2200.1|2199.3|2199|171
1632231270000|2021-09-21 13:34:30|2199.9|2199.6|2200.7|2200.4|2200.8|2200.5|2198.8|2198.5|173
1632231280000|2021-09-21 13:34:40|2200.5|2200.2|2198.5|2198.2|2201.1|2200.8|2198.5|2198.2|280
1632231290000|2021-09-21 13:34:50|2198.6|2198.3|2198.9|2198.6|2199.6|2199.3|2198.2|2197.9|408
1632231300000|2021-09-21 13:35:00|2199|2198.7|2201|2200.7|2201.1|2200.8|2199|2198.7|382
1632231310000|2021-09-21 13:35:10|2200.9|2200.6|2198.6|2198.3|2200.9|2200.6|2198.5|2198.2|309
1632231320000|2021-09-21 13:35:20|2198.5|2198.2|2200.3|2200|2201.1|2200.8|2198.5|2198.2|207
1632231330000|2021-09-21 13:35:30|2200.4|2200.1|2200.2|2199.9|2200.6|2200.3|2199.5|2199.2|165
1632231340000|2021-09-21 13:35:40|2200.1|2199.8|2200.4|2200.1|2200.7|2200.4|2200|2199.7|110
1632231350000|2021-09-21 13:35:50|2200.2|2199.9|2200.2|2199.9|2201.4|2201.1|2200.2|2199.9|184
1632231360000|2021-09-21 13:36:00|2200.1|2199.8|2199.8|2199.5|2200.2|2199.9|2198.5|2198.2|186
1632231370000|2021-09-21 13:36:10|2199.9|2199.6|2200.5|2200.2|2200.6|2200.3|2199|2198.7|111
1632231380000|2021-09-21 13:36:20|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.2|2199.9|103
1632231390000|2021-09-21 13:36:30|2200.8|2200.5|2200.1|2199.8|2201.1|2200.8|2199.9|2199.6|123
1632231400000|2021-09-21 13:36:40|2200.2|2199.9|2198.9|2198.6|2200.3|2200|2198.4|2198.1|104
1632231410000|2021-09-21 13:36:50|2198.6|2198.3|2200.3|2200|2200.3|2200|2198.6|2198.3|121
1632231420000|2021-09-21 13:37:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2199.7|2199.4|69
1632231430000|2021-09-21 13:37:10|2200.1|2199.8|2199.6|2199.3|2200.2|2199.9|2199.3|2199|54
1632231440000|2021-09-21 13:37:20|2199.9|2199.6|2200.9|2200.6|2201|2200.7|2199.9|2199.6|147
1632231450000|2021-09-21 13:37:30|2200.7|2200.4|2201.6|2201.3|2202|2201.7|2200.7|2200.4|119
1632231460000|2021-09-21 13:37:40|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2200.5|2200.2|85
1632231470000|2021-09-21 13:37:50|2201.6|2201.3|2201.5|2201.2|2202.1|2201.8|2201.3|2201|80
1632231480000|2021-09-21 13:38:00|2201.3|2201|2200.6|2200.3|2201.3|2201|2200.3|2200|98
1632231490000|2021-09-21 13:38:10|2200.7|2200.4|2201.3|2201|2201.6|2201.3|2200.6|2200.3|66
1632231500000|2021-09-21 13:38:20|2201.1|2200.8|2201.6|2201.3|2202.1|2201.8|2200.6|2200.3|79
1632231510000|2021-09-21 13:38:30|2201.7|2201.4|2202.1|2201.8|2202.3|2202|2201.6|2201.3|97
1632231520000|2021-09-21 13:38:40|2202|2201.7|2203.1|2202.8|2203.5|2203.2|2201.9|2201.6|311
1632231530000|2021-09-21 13:38:50|2203.3|2203|2203.5|2203.2|2204.1|2203.8|2203.3|2203|208
1632231540000|2021-09-21 13:39:00|2203.7|2203.4|2203.8|2203.5|2204|2203.7|2203.5|2203.2|135
1632231550000|2021-09-21 13:39:10|2203.9|2203.6|2204.1|2203.8|2204.4|2204.1|2203.5|2203.2|184
1632231560000|2021-09-21 13:39:20|2204.2|2203.9|2203.9|2203.6|2204.6|2204.3|2203.6|2203.3|140
1632231570000|2021-09-21 13:39:30|2203.8|2203.5|2204|2203.7|2204.2|2203.9|2203.4|2203.1|146
1632231580000|2021-09-21 13:39:40|2204.1|2203.8|2203.7|2203.4|2204.1|2203.8|2203.5|2203.2|76
1632231590000|2021-09-21 13:39:50|2203.6|2203.3|2203.3|2203|2204.3|2204|2203.3|2203|109
1632231600000|2021-09-21 13:40:00|2203.2|2202.9|2200.3|2200|2204|2203.7|2199.8|2199.5|396
1632231610000|2021-09-21 13:40:10|2200|2199.7|2199.7|2199.4|2200.5|2200.2|2199.7|2199.4|192
1632231620000|2021-09-21 13:40:20|2199.8|2199.5|2198.9|2198.6|2200.6|2200.3|2198.7|2198.4|248
1632231630000|2021-09-21 13:40:30|2198.7|2198.4|2198.6|2198.3|2199.5|2199.2|2197.2|2196.9|444
1632231640000|2021-09-21 13:40:40|2198.7|2198.4|2200|2199.7|2200|2199.7|2198.3|2198|203
1632231650000|2021-09-21 13:40:50|2199.9|2199.6|2197.5|2197.2|2199.9|2199.6|2196.9|2196.6|221
1632231660000|2021-09-21 13:41:00|2198.2|2197.9|2198.8|2198.5|2199.6|2199.3|2197.8|2197.5|205
1632231670000|2021-09-21 13:41:10|2198.7|2198.4|2199|2198.7|2199.7|2199.4|2198.7|2198.4|171
1632231680000|2021-09-21 13:41:20|2199.1|2198.8|2198.2|2197.9|2199.6|2199.3|2197.6|2197.3|171
1632231690000|2021-09-21 13:41:30|2197.9|2197.6|2196.1|2195.8|2198.1|2197.8|2195.6|2195.3|391
1632231700000|2021-09-21 13:41:40|2196.6|2196.3|2195.8|2195.5|2196.9|2196.6|2195.8|2195.5|157
1632231710000|2021-09-21 13:41:50|2195.9|2195.6|2195.3|2195|2195.9|2195.6|2194.6|2194.3|257
1632231720000|2021-09-21 13:42:00|2195.2|2194.9|2195.8|2195.5|2196.7|2196.4|2195|2194.7|204
1632231730000|2021-09-21 13:42:10|2195.4|2195.1|2196.7|2196.4|2197.6|2197.3|2194.9|2194.6|191
1632231740000|2021-09-21 13:42:20|2197.1|2196.8|2196.3|2196|2197.5|2197.2|2196.3|2196|185
1632231750000|2021-09-21 13:42:30|2196.2|2195.9|2195.9|2195.6|2196.5|2196.2|2195.8|2195.5|113
1632231760000|2021-09-21 13:42:40|2196|2195.7|2195.7|2195.4|2196.3|2196|2195.2|2194.9|80
1632231770000|2021-09-21 13:42:50|2195.8|2195.5|2196.5|2196.2|2196.5|2196.2|2195.8|2195.5|82
1632231780000|2021-09-21 13:43:00|2196|2195.7|2194.5|2194.2|2196.7|2196.4|2194.4|2194.1|195
1632231790000|2021-09-21 13:43:10|2194.4|2194.1|2193|2192.7|2194.5|2194.2|2193|2192.7|185
1632231800000|2021-09-21 13:43:20|2193.2|2192.9|2193.7|2193.4|2194.2|2193.9|2192.3|2192|204
1632231810000|2021-09-21 13:43:30|2193.9|2193.6|2193.3|2193|2194.2|2193.9|2193.1|2192.8|112
1632231820000|2021-09-21 13:43:40|2193.2|2192.9|2193.2|2192.9|2193.4|2193.1|2192.8|2192.5|62
1632231830000|2021-09-21 13:43:50|2193.4|2193.1|2193.4|2193.1|2193.7|2193.4|2193.1|2192.8|59
1632231840000|2021-09-21 13:44:00|2193.3|2193|2194|2193.7|2194.4|2194.1|2192.9|2192.6|70
1632231850000|2021-09-21 13:44:10|2194.2|2193.9|2194.5|2194.2|2195.2|2194.9|2193.9|2193.6|157
1632231860000|2021-09-21 13:44:20|2194.3|2194|2194.6|2194.3|2195.2|2194.9|2194.3|2194|58
1632231870000|2021-09-21 13:44:30|2194.7|2194.4|2195.3|2195|2195.3|2195|2194.7|2194.4|90
1632231880000|2021-09-21 13:44:40|2195|2194.7|2195.1|2194.8|2195.3|2195|2194.8|2194.5|102
1632231890000|2021-09-21 13:44:50|2194.9|2194.6|2195|2194.7|2195.2|2194.9|2194.6|2194.3|302
1632231900000|2021-09-21 13:45:00|2195.1|2194.8|2195.9|2195.6|2195.9|2195.6|2195.1|2194.8|302
1632231910000|2021-09-21 13:45:10|2196|2195.7|2197.2|2196.9|2197.8|2197.5|2196|2195.7|300
1632231920000|2021-09-21 13:45:20|2196.8|2196.5|2198.3|2198|2198.5|2198.2|2196.8|2196.5|157
1632231930000|2021-09-21 13:45:30|2198.1|2197.8|2196.5|2196.2|2198.1|2197.8|2196.4|2196.1|133
1632231940000|2021-09-21 13:45:40|2196.7|2196.4|2197.4|2197.1|2197.7|2197.4|2196.4|2196.1|123
1632231950000|2021-09-21 13:45:50|2197.5|2197.2|2196.6|2196.3|2197.8|2197.5|2196.6|2196.3|166
1632231960000|2021-09-21 13:46:00|2196.8|2196.5|2195.3|2195|2197.2|2196.9|2195.3|2195|192
1632231970000|2021-09-21 13:46:10|2195.1|2194.8|2194.3|2194|2195.3|2195|2192.6|2192.3|258
1632231980000|2021-09-21 13:46:20|2194.5|2194.2|2195|2194.7|2195.2|2194.9|2194.3|2194|123
1632231990000|2021-09-21 13:46:30|2195.1|2194.8|2195|2194.7|2195.3|2195|2194.3|2194|135
1632232000000|2021-09-21 13:46:40|2194.8|2194.5|2194.4|2194.1|2195|2194.7|2194.2|2193.9|86
1632232010000|2021-09-21 13:46:50|2194.5|2194.2|2194.3|2194|2194.8|2194.5|2194|2193.7|165
1632232020000|2021-09-21 13:47:00|2194.1|2193.8|2195|2194.7|2195.1|2194.8|2194.1|2193.8|101
1632232030000|2021-09-21 13:47:10|2195.2|2194.9|2196.1|2195.8|2196.1|2195.8|2194.9|2194.6|193
1632232040000|2021-09-21 13:47:20|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.2|2194.9|93
1632232050000|2021-09-21 13:47:30|2195.7|2195.4|2196.7|2196.4|2197.1|2196.8|2195.6|2195.3|207
1632232060000|2021-09-21 13:47:40|2196.5|2196.2|2196.6|2196.3|2196.8|2196.5|2196.3|2196|96
1632232070000|2021-09-21 13:47:50|2196.5|2196.2|2196.9|2196.6|2197.2|2196.9|2196.3|2196|146
1632232080000|2021-09-21 13:48:00|2196.8|2196.5|2198.5|2198.2|2198.7|2198.4|2196.8|2196.5|221
1632232090000|2021-09-21 13:48:10|2198.6|2198.3|2199.9|2199.6|2199.9|2199.6|2198.5|2198.2|155
1632232100000|2021-09-21 13:48:20|2199.8|2199.5|2199.8|2199.5|2200.1|2199.8|2199.3|2199|152
1632232110000|2021-09-21 13:48:30|2199.9|2199.6|2200.3|2200|2200.7|2200.4|2199.4|2199.1|164
1632232120000|2021-09-21 13:48:40|2200.4|2200.1|2200.4|2200.1|2201.1|2200.8|2199.9|2199.6|95
1632232130000|2021-09-21 13:48:50|2200.3|2200|2200.8|2200.5|2201.6|2201.3|2200.3|2200|124
1632232140000|2021-09-21 13:49:00|2200.9|2200.6|2201.6|2201.3|2201.9|2201.6|2200.7|2200.4|130
1632232150000|2021-09-21 13:49:10|2201.4|2201.1|2201.4|2201.1|2202|2201.7|2201.2|2200.9|61
1632232160000|2021-09-21 13:49:20|2201.3|2201|2201.4|2201.1|2201.9|2201.6|2201.1|2200.8|64
1632232170000|2021-09-21 13:49:30|2201.3|2201|2201.7|2201.4|2201.9|2201.6|2201.2|2200.9|64
1632232180000|2021-09-21 13:49:40|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.4|2201.1|66
1632232190000|2021-09-21 13:49:50|2201.5|2201.2|2201.5|2201.2|2202|2201.7|2201.1|2200.8|44
1632232200000|2021-09-21 13:50:00|2201.3|2201|2201.8|2201.5|2202|2201.7|2200.9|2200.6|170
1632232210000|2021-09-21 13:50:10|2201.9|2201.6|2202.3|2202|2202.4|2202.1|2201.5|2201.2|126
1632232220000|2021-09-21 13:50:20|2202.1|2201.8|2200.2|2199.9|2202.4|2202.1|2200.1|2199.8|68
1632232230000|2021-09-21 13:50:30|2200.3|2200|2200|2199.7|2200.5|2200.2|2199.7|2199.4|141
1632232240000|2021-09-21 13:50:40|2199.9|2199.6|2198.4|2198.1|2200.1|2199.8|2198.4|2198.1|109
1632232250000|2021-09-21 13:50:50|2198.5|2198.2|2198.6|2198.3|2198.8|2198.5|2198|2197.7|130
1632232260000|2021-09-21 13:51:00|2198.8|2198.5|2197.7|2197.4|2198.8|2198.5|2196.8|2196.5|206
1632232270000|2021-09-21 13:51:10|2198|2197.7|2197.6|2197.3|2198.8|2198.5|2197.5|2197.2|126
1632232280000|2021-09-21 13:51:20|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.2|2196.9|78
1632232290000|2021-09-21 13:51:30|2198.3|2198|2199|2198.7|2199.1|2198.8|2197.7|2197.4|111
1632232300000|2021-09-21 13:51:40|2199.3|2199|2198.7|2198.4|2199.6|2199.3|2198.7|2198.4|77
1632232310000|2021-09-21 13:51:50|2198.6|2198.3|2197.4|2197.1|2198.9|2198.6|2197.4|2197.1|57
1632232320000|2021-09-21 13:52:00|2197.6|2197.3|2198.2|2197.9|2198.8|2198.5|2197.6|2197.3|51
1632232330000|2021-09-21 13:52:10|2198.3|2198|2198.4|2198.1|2198.6|2198.3|2198|2197.7|33
1632232340000|2021-09-21 13:52:20|2198.5|2198.2|2198.3|2198|2198.9|2198.6|2198|2197.7|61
1632232350000|2021-09-21 13:52:30|2198.4|2198.1|2198.1|2197.8|2198.8|2198.5|2197.8|2197.5|66
1632232360000|2021-09-21 13:52:40|2198.2|2197.9|2197.3|2197|2198.3|2198|2197.2|2196.9|50
1632232370000|2021-09-21 13:52:50|2197.5|2197.2|2197.5|2197.2|2198.2|2197.9|2197.1|2196.8|52
1632232380000|2021-09-21 13:53:00|2197.7|2197.4|2195.4|2195.1|2197.8|2197.5|2195.4|2195.1|283
1632232390000|2021-09-21 13:53:10|2195.5|2195.2|2195.4|2195.1|2195.8|2195.5|2194.9|2194.6|186
1632232400000|2021-09-21 13:53:20|2195.3|2195|2195|2194.7|2195.4|2195.1|2194.7|2194.4|86
1632232410000|2021-09-21 13:53:30|2194.6|2194.3|2194.6|2194.3|2195.1|2194.8|2194.5|2194.2|66
1632232420000|2021-09-21 13:53:40|2194.4|2194.1|2194|2193.7|2194.7|2194.4|2193.8|2193.5|134
1632232430000|2021-09-21 13:53:50|2193.9|2193.6|2195.1|2194.8|2195.1|2194.8|2193.7|2193.4|143
1632232440000|2021-09-21 13:54:00|2195.2|2194.9|2194.1|2193.8|2195.2|2194.9|2193.9|2193.6|112
1632232450000|2021-09-21 13:54:10|2194|2193.7|2193.2|2192.9|2194|2193.7|2193|2192.7|128
1632232460000|2021-09-21 13:54:20|2193.3|2193|2192.4|2192.1|2193.3|2193|2192|2191.7|199
1632232470000|2021-09-21 13:54:30|2192.5|2192.2|2190.9|2190.6|2192.5|2192.2|2190.7|2190.4|183
1632232480000|2021-09-21 13:54:40|2191.2|2190.9|2191|2190.7|2191.5|2191.2|2190.6|2190.3|156
1632232490000|2021-09-21 13:54:50|2190.9|2190.6|2191.5|2191.2|2191.7|2191.4|2190.8|2190.5|148
1632232500000|2021-09-21 13:55:00|2192.3|2192|2191.7|2191.4|2192.7|2192.4|2191.3|2191|238
1632232510000|2021-09-21 13:55:10|2191.6|2191.3|2192.3|2192|2193|2192.7|2191.5|2191.2|120
1632232520000|2021-09-21 13:55:20|2192.1|2191.8|2192.2|2191.9|2193.1|2192.8|2191.7|2191.4|82
1632232530000|2021-09-21 13:55:30|2192.1|2191.8|2191.4|2191.1|2192.2|2191.9|2191.2|2190.9|100
1632232540000|2021-09-21 13:55:40|2191.3|2191|2191.9|2191.6|2192.4|2192.1|2191.2|2190.9|137
1632232550000|2021-09-21 13:55:50|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2191.5|2191.2|118
1632232560000|2021-09-21 13:56:00|2192.2|2191.9|2193.1|2192.8|2193.2|2192.9|2191.9|2191.6|179
1632232570000|2021-09-21 13:56:10|2193|2192.7|2193|2192.7|2193.9|2193.6|2192.8|2192.5|155
1632232580000|2021-09-21 13:56:20|2192.9|2192.6|2192.7|2192.4|2193.1|2192.8|2192.4|2192.1|87
1632232590000|2021-09-21 13:56:30|2192.6|2192.3|2191.6|2191.3|2192.6|2192.3|2191.6|2191.3|89
1632232600000|2021-09-21 13:56:40|2191.7|2191.4|2190.7|2190.4|2191.7|2191.4|2190|2189.7|192
1632232610000|2021-09-21 13:56:50|2191|2190.7|2190.6|2190.3|2191.5|2191.2|2190.3|2190|111
1632232620000|2021-09-21 13:57:00|2190.3|2190|2189.5|2189.2|2190.7|2190.4|2189.4|2189.1|197
1632232630000|2021-09-21 13:57:10|2189.1|2188.8|2189.2|2188.9|2189.4|2189.1|2188.9|2188.6|148
1632232640000|2021-09-21 13:57:20|2189|2188.7|2188.9|2188.6|2189.4|2189.1|2188.8|2188.5|168
1632232650000|2021-09-21 13:57:30|2188.8|2188.5|2187.8|2187.5|2188.8|2188.5|2187.7|2187.4|175
1632232660000|2021-09-21 13:57:40|2187.9|2187.6|2187.6|2187.3|2188.5|2188.2|2187.3|2187|124
1632232670000|2021-09-21 13:57:50|2187.9|2187.6|2187|2186.7|2188.1|2187.8|2186.9|2186.6|142
1632232680000|2021-09-21 13:58:00|2187.1|2186.8|2186.9|2186.6|2188|2187.7|2186.9|2186.6|184
1632232690000|2021-09-21 13:58:10|2186.8|2186.5|2187.2|2186.9|2187.6|2187.3|2186.5|2186.2|208
1632232700000|2021-09-21 13:58:20|2187.4|2187.1|2187.4|2187.1|2188|2187.7|2186.6|2186.3|116
1632232710000|2021-09-21 13:58:30|2187.2|2186.9|2186.2|2185.9|2187.3|2187|2186.1|2185.8|112
1632232720000|2021-09-21 13:58:40|2186.1|2185.8|2185.2|2184.9|2186.1|2185.8|2184.8|2184.5|299
1632232730000|2021-09-21 13:58:50|2185.1|2184.8|2186.5|2186.2|2186.5|2186.2|2185.1|2184.8|376
1632232740000|2021-09-21 13:59:00|2186.3|2186|2185.2|2184.9|2186.6|2186.3|2184.9|2184.6|337
1632232750000|2021-09-21 13:59:10|2185.1|2184.8|2186.2|2185.9|2186.2|2185.9|2185.1|2184.8|116
1632232760000|2021-09-21 13:59:20|2186.1|2185.8|2187.9|2187.6|2187.9|2187.6|2185.8|2185.5|160
1632232770000|2021-09-21 13:59:30|2188.1|2187.8|2188|2187.7|2188.3|2188|2187.7|2187.4|137
1632232780000|2021-09-21 13:59:40|2187.8|2187.5|2189.3|2189|2189.3|2189|2187.7|2187.4|157
1632232790000|2021-09-21 13:59:50|2189.2|2188.9|2188.7|2188.4|2189.3|2189|2188.5|2188.2|111
1632232800000|2021-09-21 14:00:00|2189.1|2188.8|2188.9|2188.6|2190.5|2190.2|2188.5|2188.2|277
1632232810000|2021-09-21 14:00:10|2189.2|2188.9|2187.5|2187.2|2189.6|2189.3|2187.1|2186.8|220
1632232820000|2021-09-21 14:00:20|2187.6|2187.3|2186.6|2186.3|2188.2|2187.9|2186.4|2186.1|156
1632232830000|2021-09-21 14:00:30|2186.9|2186.6|2186.1|2185.8|2187.4|2187.1|2185.8|2185.5|138
1632232840000|2021-09-21 14:00:40|2185.8|2185.5|2186.9|2186.6|2187.6|2187.3|2185.8|2185.5|191
1632232850000|2021-09-21 14:00:50|2187.2|2186.9|2186.4|2186.1|2187.2|2186.9|2185.5|2185.2|175
1632232860000|2021-09-21 14:01:00|2186.8|2186.5|2186.1|2185.8|2187.1|2186.8|2185.6|2185.3|163
1632232870000|2021-09-21 14:01:10|2186.3|2186|2186.4|2186.1|2186.8|2186.5|2185.5|2185.2|79
1632232880000|2021-09-21 14:01:20|2186.3|2186|2187.6|2187.3|2187.6|2187.3|2185.5|2185.2|118
1632232890000|2021-09-21 14:01:30|2187.5|2187.2|2187.5|2187.2|2187.9|2187.6|2186.9|2186.6|105
1632232900000|2021-09-21 14:01:40|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2186.6|2186.3|119
1632232910000|2021-09-21 14:01:50|2187.5|2187.2|2187.2|2186.9|2187.5|2187.2|2187|2186.7|145
1632232920000|2021-09-21 14:02:00|2187.3|2187|2187.3|2187|2187.9|2187.6|2186.9|2186.6|118
1632232930000|2021-09-21 14:02:10|2187.1|2186.8|2188.5|2188.2|2188.9|2188.6|2186.8|2186.5|165
1632232940000|2021-09-21 14:02:20|2188.3|2188|2188.1|2187.8|2188.9|2188.6|2188|2187.7|164
1632232950000|2021-09-21 14:02:30|2188.4|2188.1|2188.8|2188.5|2189.5|2189.2|2188.1|2187.8|95
1632232960000|2021-09-21 14:02:40|2188.5|2188.2|2187.6|2187.3|2188.5|2188.2|2187.5|2187.2|99
1632232970000|2021-09-21 14:02:50|2187.3|2187|2187.3|2187|2187.4|2187.1|2186.6|2186.3|146
1632232980000|2021-09-21 14:03:00|2187.5|2187.2|2188.5|2188.2|2189|2188.7|2186.8|2186.5|147
1632232990000|2021-09-21 14:03:10|2188.4|2188.1|2188.1|2187.8|2189.1|2188.8|2187.9|2187.6|127
1632233000000|2021-09-21 14:03:20|2188|2187.7|2189.1|2188.8|2189.1|2188.8|2187.5|2187.2|100
1632233010000|2021-09-21 14:03:30|2189|2188.7|2189.6|2189.3|2189.6|2189.3|2188.8|2188.5|134
1632233020000|2021-09-21 14:03:40|2189.3|2189|2188.3|2188|2189.3|2189|2188.1|2187.8|81
1632233030000|2021-09-21 14:03:50|2188.4|2188.1|2188.8|2188.5|2188.9|2188.6|2187.9|2187.6|74
1632233040000|2021-09-21 14:04:00|2188.7|2188.4|2190.4|2190.1|2190.5|2190.2|2188.6|2188.3|133
1632233050000|2021-09-21 14:04:10|2190.6|2190.3|2190.9|2190.6|2191|2190.7|2190.1|2189.8|222
1632233060000|2021-09-21 14:04:20|2190.7|2190.4|2190.2|2189.9|2191.2|2190.9|2189.9|2189.6|121
1632233070000|2021-09-21 14:04:30|2190.3|2190|2190.6|2190.3|2190.7|2190.4|2189.8|2189.5|110
1632233080000|2021-09-21 14:04:40|2190.7|2190.4|2191.7|2191.4|2191.8|2191.5|2190.5|2190.2|100
1632233090000|2021-09-21 14:04:50|2191.8|2191.5|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|135
1632233100000|2021-09-21 14:05:00|2191.6|2191.3|2192.2|2191.9|2192.5|2192.2|2191.3|2191|129
1632233110000|2021-09-21 14:05:10|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2190.8|2190.5|143
1632233120000|2021-09-21 14:05:20|2192.1|2191.8|2190.2|2189.9|2192.1|2191.8|2190.2|2189.9|128
1632233130000|2021-09-21 14:05:30|2190.1|2189.8|2189.1|2188.8|2190.5|2190.2|2189|2188.7|132
1632233140000|2021-09-21 14:05:40|2189.2|2188.9|2189.7|2189.4|2189.9|2189.6|2189|2188.7|72
1632233150000|2021-09-21 14:05:50|2189.8|2189.5|2189|2188.7|2189.8|2189.5|2188.6|2188.3|109
1632233160000|2021-09-21 14:06:00|2189.1|2188.8|2188.7|2188.4|2189.5|2189.2|2188.3|2188|84
1632233170000|2021-09-21 14:06:10|2188.5|2188.2|2187.4|2187.1|2188.5|2188.2|2187.1|2186.8|226
1632233180000|2021-09-21 14:06:20|2187.3|2187|2187|2186.7|2188.2|2187.9|2187|2186.7|105
1632233190000|2021-09-21 14:06:30|2187.2|2186.9|2185.7|2185.4|2187.2|2186.9|2185.5|2185.2|124
1632233200000|2021-09-21 14:06:40|2185.9|2185.6|2186.3|2186|2186.7|2186.4|2185.6|2185.3|134
1632233210000|2021-09-21 14:06:50|2186.2|2185.9|2184.4|2184.1|2186.2|2185.9|2184.4|2184.1|145
1632233220000|2021-09-21 14:07:00|2184.2|2183.9|2185|2184.7|2185.5|2185.2|2184.2|2183.9|209
1632233230000|2021-09-21 14:07:10|2184.9|2184.6|2185|2184.7|2185.4|2185.1|2184.2|2183.9|85
1632233240000|2021-09-21 14:07:20|2185.1|2184.8|2185.7|2185.4|2185.9|2185.6|2185|2184.7|75
1632233250000|2021-09-21 14:07:30|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2184.8|2184.5|48
1632233260000|2021-09-21 14:07:40|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2185.6|2185.3|90
1632233270000|2021-09-21 14:07:50|2186|2185.7|2186.3|2186|2186.7|2186.4|2186|2185.7|40
1632233280000|2021-09-21 14:08:00|2186|2185.7|2185.9|2185.6|2187|2186.7|2185.9|2185.6|176
1632233290000|2021-09-21 14:08:10|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.4|2185.1|36
1632233300000|2021-09-21 14:08:20|2185.8|2185.5|2184.6|2184.3|2185.8|2185.5|2184.4|2184.1|75
1632233310000|2021-09-21 14:08:30|2184.7|2184.4|2183.7|2183.4|2184.7|2184.4|2183.5|2183.2|295
1632233320000|2021-09-21 14:08:40|2183.5|2183.2|2184.4|2184.1|2184.7|2184.4|2183.5|2183.2|75
1632233330000|2021-09-21 14:08:50|2184.5|2184.2|2184.6|2184.3|2184.9|2184.6|2184.2|2183.9|50
1632233340000|2021-09-21 14:09:00|2184.3|2184|2183.8|2183.5|2184.4|2184.1|2183.8|2183.5|73
1632233350000|2021-09-21 14:09:10|2183.6|2183.3|2184.2|2183.9|2184.2|2183.9|2183.5|2183.2|57
1632233360000|2021-09-21 14:09:20|2184.3|2184|2183.6|2183.3|2184.4|2184.1|2183.1|2182.8|70
1632233370000|2021-09-21 14:09:30|2183.9|2183.6|2182.5|2182.2|2183.9|2183.6|2182.5|2182.2|114
1632233380000|2021-09-21 14:09:40|2182.4|2182.1|2181.9|2181.6|2182.6|2182.3|2181.7|2181.4|234
1632233390000|2021-09-21 14:09:50|2182|2181.7|2181.8|2181.5|2182.5|2182.2|2181.7|2181.4|93
1632233400000|2021-09-21 14:10:00|2181.7|2181.4|2181.8|2181.5|2182.4|2182.1|2181.3|2181|117
1632233410000|2021-09-21 14:10:10|2181.9|2181.6|2182.3|2182|2182.9|2182.6|2181.4|2181.1|167
1632233420000|2021-09-21 14:10:20|2182.4|2182.1|2183|2182.7|2183.1|2182.8|2182.3|2182|120
1632233430000|2021-09-21 14:10:30|2183.3|2183|2183.4|2183.1|2183.7|2183.4|2182.7|2182.4|122
1632233440000|2021-09-21 14:10:40|2183.7|2183.4|2184.2|2183.9|2184.4|2184.1|2183.6|2183.3|84
1632233450000|2021-09-21 14:10:50|2184.3|2184|2184.3|2184|2184.4|2184.1|2183.3|2183|67
1632233460000|2021-09-21 14:11:00|2184.4|2184.1|2184|2183.7|2184.4|2184.1|2183.2|2182.9|86
1632233470000|2021-09-21 14:11:10|2184.1|2183.8|2184.6|2184.3|2184.9|2184.6|2183.9|2183.6|95
1632233480000|2021-09-21 14:11:20|2184.5|2184.2|2184|2183.7|2184.5|2184.2|2183.2|2182.9|69
1632233490000|2021-09-21 14:11:30|2184.2|2183.9|2184|2183.7|2184.3|2184|2183.4|2183.1|71
1632233500000|2021-09-21 14:11:40|2183.9|2183.6|2183.4|2183.1|2184|2183.7|2183.3|2183|61
1632233510000|2021-09-21 14:11:50|2183.2|2182.9|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|233
1632233520000|2021-09-21 14:12:00|2183.5|2183.2|2184.8|2184.5|2185|2184.7|2183.2|2182.9|98
1632233530000|2021-09-21 14:12:10|2184.9|2184.6|2183.9|2183.6|2185.4|2185.1|2183.6|2183.3|156
1632233540000|2021-09-21 14:12:20|2183.7|2183.4|2183|2182.7|2183.7|2183.4|2182.6|2182.3|88
1632233550000|2021-09-21 14:12:30|2183.2|2182.9|2183.2|2182.9|2183.8|2183.5|2183|2182.7|51
1632233560000|2021-09-21 14:12:40|2183|2182.7|2184.1|2183.8|2184.1|2183.8|2182.9|2182.6|35
1632233570000|2021-09-21 14:12:50|2184.2|2183.9|2184.5|2184.2|2184.6|2184.3|2183.7|2183.4|62
1632233580000|2021-09-21 14:13:00|2184.3|2184|2184|2183.7|2184.3|2184|2183.4|2183.1|79
1632233590000|2021-09-21 14:13:10|2184.1|2183.8|2184.4|2184.1|2184.9|2184.6|2184.1|2183.8|43
1632233600000|2021-09-21 14:13:20|2184.5|2184.2|2185.4|2185.1|2185.5|2185.2|2184.5|2184.2|56
1632233610000|2021-09-21 14:13:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2184.8|2184.5|86
1632233620000|2021-09-21 14:13:40|2185.7|2185.4|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|73
1632233630000|2021-09-21 14:13:50|2186.1|2185.8|2184.6|2184.3|2186.2|2185.9|2184.5|2184.2|60
1632233640000|2021-09-21 14:14:00|2185.1|2184.8|2186.1|2185.8|2186.1|2185.8|2184.9|2184.6|95
1632233650000|2021-09-21 14:14:10|2186.3|2186|2186.9|2186.6|2187.7|2187.4|2186.3|2186|106
1632233660000|2021-09-21 14:14:20|2186.8|2186.5|2187.5|2187.2|2187.5|2187.2|2186.8|2186.5|126
1632233670000|2021-09-21 14:14:30|2187.3|2187|2187.8|2187.5|2187.8|2187.5|2187.1|2186.8|140
1632233680000|2021-09-21 14:14:40|2187.6|2187.3|2187.7|2187.4|2187.9|2187.6|2187.3|2187|152
1632233690000|2021-09-21 14:14:50|2187.8|2187.5|2187.2|2186.9|2188|2187.7|2187.2|2186.9|48
1632233700000|2021-09-21 14:15:00|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2186.3|2186|120
1632233710000|2021-09-21 14:15:10|2187.1|2186.8|2188|2187.7|2188|2187.7|2186.2|2185.9|80
1632233720000|2021-09-21 14:15:20|2188.2|2187.9|2188.4|2188.1|2188.7|2188.4|2188.1|2187.8|145
1632233730000|2021-09-21 14:15:30|2188.5|2188.2|2189|2188.7|2189.3|2189|2188.5|2188.2|172
1632233740000|2021-09-21 14:15:40|2189.1|2188.8|2189|2188.7|2189.6|2189.3|2188.7|2188.4|93
1632233750000|2021-09-21 14:15:50|2189.1|2188.8|2187.9|2187.6|2189.1|2188.8|2187.9|2187.6|61
1632233760000|2021-09-21 14:16:00|2188|2187.7|2187.6|2187.3|2188.1|2187.8|2187.1|2186.8|77
1632233770000|2021-09-21 14:16:10|2187.4|2187.1|2187.4|2187.1|2187.7|2187.4|2186.8|2186.5|96
1632233780000|2021-09-21 14:16:20|2187.3|2187|2186.5|2186.2|2187.5|2187.2|2186.5|2186.2|75
1632233790000|2021-09-21 14:16:30|2186.7|2186.4|2186.6|2186.3|2187.1|2186.8|2186.3|2186|39
1632233800000|2021-09-21 14:16:40|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.1|2185.8|70
1632233810000|2021-09-21 14:16:50|2186.3|2186|2185.4|2185.1|2186.7|2186.4|2185.4|2185.1|148
1632233820000|2021-09-21 14:17:00|2185.2|2184.9|2184.6|2184.3|2185.4|2185.1|2184|2183.7|162
1632233830000|2021-09-21 14:17:10|2184.7|2184.4|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|82
1632233840000|2021-09-21 14:17:20|2184.1|2183.8|2185.9|2185.6|2185.9|2185.6|2183.8|2183.5|86
1632233850000|2021-09-21 14:17:30|2185.6|2185.3|2186.5|2186.2|2186.5|2186.2|2185.5|2185.2|82
1632233860000|2021-09-21 14:17:40|2186.4|2186.1|2185.4|2185.1|2186.4|2186.1|2185.3|2185|120
1632233870000|2021-09-21 14:17:50|2185.3|2185|2186.6|2186.3|2186.6|2186.3|2185.2|2184.9|78
1632233880000|2021-09-21 14:18:00|2186.4|2186.1|2185.9|2185.6|2186.9|2186.6|2185.9|2185.6|77
1632233890000|2021-09-21 14:18:10|2186|2185.7|2186.7|2186.4|2186.7|2186.4|2185.5|2185.2|93
1632233900000|2021-09-21 14:18:20|2186.6|2186.3|2187.3|2187|2187.5|2187.2|2186.6|2186.3|86
1632233910000|2021-09-21 14:18:30|2187.2|2186.9|2186.5|2186.2|2187.5|2187.2|2186.4|2186.1|53
1632233920000|2021-09-21 14:18:40|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2185.6|2185.3|125
1632233930000|2021-09-21 14:18:50|2185.9|2185.6|2186.2|2185.9|2186.7|2186.4|2185.5|2185.2|43
1632233940000|2021-09-21 14:19:00|2186.1|2185.8|2185.9|2185.6|2186.3|2186|2185.3|2185|69
1632233950000|2021-09-21 14:19:10|2186|2185.7|2186.3|2186|2186.3|2186|2185.4|2185.1|42
1632233960000|2021-09-21 14:19:20|2186.2|2185.9|2186.4|2186.1|2186.8|2186.5|2186|2185.7|51
1632233970000|2021-09-21 14:19:30|2186.3|2186|2186.2|2185.9|2186.8|2186.5|2186.1|2185.8|55
1632233980000|2021-09-21 14:19:40|2186.1|2185.8|2187.2|2186.9|2187.2|2186.9|2186.1|2185.8|31
1632233990000|2021-09-21 14:19:50|2187.1|2186.8|2187.5|2187.2|2187.7|2187.4|2187.1|2186.8|64
1632234000000|2021-09-21 14:20:00|2187.4|2187.1|2186.3|2186|2188.5|2188.2|2186.3|2186|157
1632234010000|2021-09-21 14:20:10|2186|2185.7|2185|2184.7|2186.4|2186.1|2185|2184.7|136
1632234020000|2021-09-21 14:20:20|2184.9|2184.6|2185.9|2185.6|2185.9|2185.6|2184.2|2183.9|155
1632234030000|2021-09-21 14:20:30|2185.8|2185.5|2186.1|2185.8|2186.6|2186.3|2185.8|2185.5|63
1632234040000|2021-09-21 14:20:40|2186.3|2186|2185.9|2185.6|2186.5|2186.2|2185.7|2185.4|33
1632234050000|2021-09-21 14:20:50|2185.6|2185.3|2184.6|2184.3|2185.9|2185.6|2184.4|2184.1|62
1632234060000|2021-09-21 14:21:00|2184.7|2184.4|2184.8|2184.5|2185.2|2184.9|2184.6|2184.3|50
1632234070000|2021-09-21 14:21:10|2184.7|2184.4|2184.9|2184.6|2185.1|2184.8|2184.3|2184|36
1632234080000|2021-09-21 14:21:20|2185|2184.7|2185.7|2185.4|2185.8|2185.5|2185|2184.7|49
1632234090000|2021-09-21 14:21:30|2185.6|2185.3|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|47
1632234100000|2021-09-21 14:21:40|2185.7|2185.4|2185.9|2185.6|2186.2|2185.9|2185.4|2185.1|41
1632234110000|2021-09-21 14:21:50|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.5|2185.2|38
1632234120000|2021-09-21 14:22:00|2186.2|2185.9|2185.3|2185|2186.4|2186.1|2185|2184.7|64
1632234130000|2021-09-21 14:22:10|2185.5|2185.2|2186.2|2185.9|2186.2|2185.9|2185.4|2185.1|41
1632234140000|2021-09-21 14:22:20|2186.1|2185.8|2186.3|2186|2186.3|2186|2185.9|2185.6|24
1632234150000|2021-09-21 14:22:30|2186.5|2186.2|2185.8|2185.5|2186.7|2186.4|2185.4|2185.1|43
1632234160000|2021-09-21 14:22:40|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.6|2185.3|39
1632234170000|2021-09-21 14:22:50|2185.9|2185.6|2185.7|2185.4|2186|2185.7|2185.5|2185.2|39
1632234180000|2021-09-21 14:23:00|2185.6|2185.3|2184.6|2184.3|2185.7|2185.4|2184.5|2184.2|64
1632234190000|2021-09-21 14:23:10|2184.7|2184.4|2183.9|2183.6|2184.7|2184.4|2183.7|2183.4|137
1632234200000|2021-09-21 14:23:20|2183.8|2183.5|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|124
1632234210000|2021-09-21 14:23:30|2183.6|2183.3|2182.9|2182.6|2183.6|2183.3|2182.4|2182.1|206
1632234220000|2021-09-21 14:23:40|2183|2182.7|2183.5|2183.2|2183.8|2183.5|2182.9|2182.6|104
1632234230000|2021-09-21 14:23:50|2183.4|2183.1|2183|2182.7|2183.5|2183.2|2182.9|2182.6|73
1632234240000|2021-09-21 14:24:00|2183.1|2182.8|2183.3|2183|2183.4|2183.1|2182.9|2182.6|57
1632234250000|2021-09-21 14:24:10|2183.4|2183.1|2183.2|2182.9|2183.9|2183.6|2183.1|2182.8|136
1632234260000|2021-09-21 14:24:20|2183.3|2183|2183.2|2182.9|2183.3|2183|2183|2182.7|28
1632234270000|2021-09-21 14:24:30|2183.1|2182.8|2183.5|2183.2|2183.8|2183.5|2182.6|2182.3|45
1632234280000|2021-09-21 14:24:40|2183.6|2183.3|2184.1|2183.8|2184.8|2184.5|2183.6|2183.3|78
1632234290000|2021-09-21 14:24:50|2184|2183.7|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|22
1632234300000|2021-09-21 14:25:00|2184.7|2184.4|2184.3|2184|2185.6|2185.3|2184.3|2184|93
1632234310000|2021-09-21 14:25:10|2184.9|2184.6|2185|2184.7|2185.6|2185.3|2184.5|2184.2|62
1632234320000|2021-09-21 14:25:20|2185.3|2185|2184|2183.7|2185.4|2185.1|2183.9|2183.6|43
1632234330000|2021-09-21 14:25:30|2184.2|2183.9|2183.2|2182.9|2184.2|2183.9|2183.1|2182.8|63
1632234340000|2021-09-21 14:25:40|2183|2182.7|2182.7|2182.4|2183.4|2183.1|2182.6|2182.3|56
1632234350000|2021-09-21 14:25:50|2182.8|2182.5|2183.1|2182.8|2183.8|2183.5|2182.8|2182.5|65
1632234360000|2021-09-21 14:26:00|2183.3|2183|2182.8|2182.5|2183.8|2183.5|2182.7|2182.4|42
1632234370000|2021-09-21 14:26:10|2182.7|2182.4|2184.1|2183.8|2184.4|2184.1|2182.5|2182.2|66
1632234380000|2021-09-21 14:26:20|2184.2|2183.9|2185.5|2185.2|2185.8|2185.5|2184.2|2183.9|84
1632234390000|2021-09-21 14:26:30|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2184.6|2184.3|55
1632234400000|2021-09-21 14:26:40|2184.6|2184.3|2184.3|2184|2184.8|2184.5|2184.2|2183.9|23
1632234410000|2021-09-21 14:26:50|2184.1|2183.8|2184.7|2184.4|2184.9|2184.6|2183.8|2183.5|48
1632234420000|2021-09-21 14:27:00|2184.5|2184.2|2183.9|2183.6|2184.6|2184.3|2183.7|2183.4|57
1632234430000|2021-09-21 14:27:10|2184.3|2184|2184|2183.7|2184.7|2184.4|2183.7|2183.4|46
1632234440000|2021-09-21 14:27:20|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.8|2183.5|20
1632234450000|2021-09-21 14:27:30|2183.8|2183.5|2182.4|2182.1|2183.9|2183.6|2182.2|2181.9|130
1632234460000|2021-09-21 14:27:40|2182.6|2182.3|2181.8|2181.5|2182.9|2182.6|2181.7|2181.4|198
1632234470000|2021-09-21 14:27:50|2182|2181.7|2182.5|2182.2|2182.6|2182.3|2181.9|2181.6|59
1632234480000|2021-09-21 14:28:00|2182.3|2182|2182.7|2182.4|2183.4|2183.1|2182.3|2182|58
1632234490000|2021-09-21 14:28:10|2182.4|2182.1|2183|2182.7|2183.1|2182.8|2182.1|2181.8|70
1632234500000|2021-09-21 14:28:20|2183.2|2182.9|2183.8|2183.5|2183.8|2183.5|2182.5|2182.2|39
1632234510000|2021-09-21 14:28:30|2183.9|2183.6|2183.9|2183.6|2184.1|2183.8|2183.1|2182.8|50
1632234520000|2021-09-21 14:28:40|2183.8|2183.5|2184.5|2184.2|2184.5|2184.2|2183.6|2183.3|95
1632234530000|2021-09-21 14:28:50|2184.4|2184.1|2185.7|2185.4|2185.8|2185.5|2184.2|2183.9|113
1632234540000|2021-09-21 14:29:00|2185.6|2185.3|2185.6|2185.3|2185.8|2185.5|2184.9|2184.6|69
1632234550000|2021-09-21 14:29:10|2185.7|2185.4|2186|2185.7|2186.4|2186.1|2185.6|2185.3|178
1632234560000|2021-09-21 14:29:20|2185.8|2185.5|2186.2|2185.9|2186.4|2186.1|2185.6|2185.3|69
1632234570000|2021-09-21 14:29:30|2186.3|2186|2187|2186.7|2187.3|2187|2186.3|2186|81
1632234580000|2021-09-21 14:29:40|2187.1|2186.8|2188.6|2188.3|2188.7|2188.4|2186.9|2186.6|109
1632234590000|2021-09-21 14:29:50|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.1|2187.8|83
1632234600000|2021-09-21 14:30:00|2189.4|2189.1|2187.9|2187.6|2189.4|2189.1|2187.7|2187.4|190
1632234610000|2021-09-21 14:30:10|2187.8|2187.5|2187.1|2186.8|2187.9|2187.6|2186.7|2186.4|117
1632234620000|2021-09-21 14:30:20|2187.2|2186.9|2188.6|2188.3|2188.6|2188.3|2186.9|2186.6|112
1632234630000|2021-09-21 14:30:30|2188.5|2188.2|2189.8|2189.5|2190.1|2189.8|2188.5|2188.2|140
1632234640000|2021-09-21 14:30:40|2189.7|2189.4|2189.2|2188.9|2189.7|2189.4|2188.9|2188.6|110
1632234650000|2021-09-21 14:30:50|2189.3|2189|2188.4|2188.1|2189.3|2189|2188.1|2187.8|92
1632234660000|2021-09-21 14:31:00|2188.2|2187.9|2188.3|2188|2189|2188.7|2188.2|2187.9|152
1632234670000|2021-09-21 14:31:10|2188.4|2188.1|2186.9|2186.6|2188.8|2188.5|2186.8|2186.5|145
1632234680000|2021-09-21 14:31:20|2186.8|2186.5|2186.7|2186.4|2187.2|2186.9|2186.4|2186.1|145
1632234690000|2021-09-21 14:31:30|2186.9|2186.6|2188.1|2187.8|2188.3|2188|2186.8|2186.5|54
1632234700000|2021-09-21 14:31:40|2188.3|2188|2187.5|2187.2|2188.4|2188.1|2187.4|2187.1|61
1632234710000|2021-09-21 14:31:50|2187.3|2187|2187.2|2186.9|2187.8|2187.5|2187.1|2186.8|54
1632234720000|2021-09-21 14:32:00|2187.1|2186.8|2186.6|2186.3|2187.4|2187.1|2186.3|2186|43
1632234730000|2021-09-21 14:32:10|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2186.8|2186.5|47
1632234740000|2021-09-21 14:32:20|2187.7|2187.4|2187.7|2187.4|2188.1|2187.8|2187.3|2187|49
1632234750000|2021-09-21 14:32:30|2187.5|2187.2|2186.7|2186.4|2187.8|2187.5|2186.6|2186.3|30
1632234760000|2021-09-21 14:32:40|2186.8|2186.5|2187.3|2187|2187.4|2187.1|2186.3|2186|40
1632234770000|2021-09-21 14:32:50|2187.1|2186.8|2187|2186.7|2187.7|2187.4|2186.7|2186.4|160
1632234780000|2021-09-21 14:33:00|2186.8|2186.5|2186.6|2186.3|2187.1|2186.8|2186.4|2186.1|61
1632234790000|2021-09-21 14:33:10|2186.5|2186.2|2185.7|2185.4|2186.5|2186.2|2185.5|2185.2|80
1632234800000|2021-09-21 14:33:20|2185.6|2185.3|2185.8|2185.5|2186.8|2186.5|2185.5|2185.2|89
1632234810000|2021-09-21 14:33:30|2185.7|2185.4|2186.6|2186.3|2186.8|2186.5|2185.4|2185.1|61
1632234820000|2021-09-21 14:33:40|2186.7|2186.4|2186|2185.7|2186.9|2186.6|2185.9|2185.6|30
1632234830000|2021-09-21 14:33:50|2186.1|2185.8|2186.8|2186.5|2186.9|2186.6|2186.1|2185.8|57
1632234840000|2021-09-21 14:34:00|2186.7|2186.4|2186.5|2186.2|2186.8|2186.5|2186.2|2185.9|49
1632234850000|2021-09-21 14:34:10|2186.4|2186.1|2187.1|2186.8|2187.8|2187.5|2186.4|2186.1|91
1632234860000|2021-09-21 14:34:20|2187.2|2186.9|2187.4|2187.1|2187.8|2187.5|2186.9|2186.6|58
1632234870000|2021-09-21 14:34:30|2187.5|2187.2|2187.2|2186.9|2187.6|2187.3|2186.9|2186.6|34
1632234880000|2021-09-21 14:34:40|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2186.6|2186.3|29
1632234890000|2021-09-21 14:34:50|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.1|2186.8|62
1632234900000|2021-09-21 14:35:00|2187.2|2186.9|2187.1|2186.8|2187.5|2187.2|2186.4|2186.1|114
1632234910000|2021-09-21 14:35:10|2187|2186.7|2187.7|2187.4|2187.9|2187.6|2186.9|2186.6|135
1632234920000|2021-09-21 14:35:20|2187.4|2187.1|2186.7|2186.4|2187.4|2187.1|2186.6|2186.3|84
1632234930000|2021-09-21 14:35:30|2186.8|2186.5|2186.7|2186.4|2187.2|2186.9|2186.4|2186.1|50
1632234940000|2021-09-21 14:35:40|2186.9|2186.6|2187.3|2187|2187.7|2187.4|2186.6|2186.3|70
1632234950000|2021-09-21 14:35:50|2187.4|2187.1|2186.4|2186.1|2187.5|2187.2|2186.3|2186|40
1632234960000|2021-09-21 14:36:00|2186.2|2185.9|2186.9|2186.6|2186.9|2186.6|2186.1|2185.8|45
1632234970000|2021-09-21 14:36:10|2187.1|2186.8|2187.1|2186.8|2187.7|2187.4|2186.9|2186.6|95
1632234980000|2021-09-21 14:36:20|2186.8|2186.5|2187.1|2186.8|2187.5|2187.2|2186.8|2186.5|36
1632234990000|2021-09-21 14:36:30|2187.2|2186.9|2187.9|2187.6|2187.9|2187.6|2187.2|2186.9|35
1632235000000|2021-09-21 14:36:40|2188.2|2187.9|2187.8|2187.5|2189|2188.7|2187.8|2187.5|139
1632235010000|2021-09-21 14:36:50|2187.9|2187.6|2188.1|2187.8|2188.4|2188.1|2187.7|2187.4|35
1632235020000|2021-09-21 14:37:00|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2187.6|2187.3|59
1632235030000|2021-09-21 14:37:10|2188.5|2188.2|2188|2187.7|2188.9|2188.6|2187.8|2187.5|58
1632235040000|2021-09-21 14:37:20|2187.9|2187.6|2186.8|2186.5|2187.9|2187.6|2186.6|2186.3|53
1632235050000|2021-09-21 14:37:30|2186.7|2186.4|2185.2|2184.9|2186.7|2186.4|2185.2|2184.9|118
1632235060000|2021-09-21 14:37:40|2185.3|2185|2185|2184.7|2185.4|2185.1|2184.7|2184.4|110
1632235070000|2021-09-21 14:37:50|2184.9|2184.6|2184.3|2184|2185.3|2185|2184.3|2184|99
1632235080000|2021-09-21 14:38:00|2184.2|2183.9|2184|2183.7|2184.3|2184|2183.8|2183.5|135
1632235090000|2021-09-21 14:38:10|2184.1|2183.8|2184.2|2183.9|2184.4|2184.1|2183.6|2183.3|68
1632235100000|2021-09-21 14:38:20|2184.3|2184|2183.7|2183.4|2184.3|2184|2183.6|2183.3|66
1632235110000|2021-09-21 14:38:30|2183.6|2183.3|2182.8|2182.5|2183.7|2183.4|2182.8|2182.5|164
1632235120000|2021-09-21 14:38:40|2182.9|2182.6|2182.3|2182|2183.1|2182.8|2182.1|2181.8|135
1632235130000|2021-09-21 14:38:50|2182.4|2182.1|2183.5|2183.2|2183.6|2183.3|2182.1|2181.8|79
1632235140000|2021-09-21 14:39:00|2183.4|2183.1|2184.1|2183.8|2184.1|2183.8|2183.1|2182.8|69
1632235150000|2021-09-21 14:39:10|2184.2|2183.9|2183.7|2183.4|2184.8|2184.5|2183.6|2183.3|79
1632235160000|2021-09-21 14:39:20|2183.8|2183.5|2184.2|2183.9|2184.4|2184.1|2183.8|2183.5|55
1632235170000|2021-09-21 14:39:30|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2183.4|2183.1|48
1632235180000|2021-09-21 14:39:40|2184.3|2184|2186.2|2185.9|2186.2|2185.9|2184.3|2184|98
1632235190000|2021-09-21 14:39:50|2186.1|2185.8|2186.5|2186.2|2186.7|2186.4|2185.8|2185.5|63
1632235200000|2021-09-21 14:40:00|2186.4|2186.1|2186.6|2186.3|2187.5|2187.2|2186.4|2186.1|126
1632235210000|2021-09-21 14:40:10|2186.8|2186.5|2186.6|2186.3|2187|2186.7|2186.3|2186|67
1632235220000|2021-09-21 14:40:20|2186.5|2186.2|2185.8|2185.5|2186.7|2186.4|2185.2|2184.9|50
1632235230000|2021-09-21 14:40:30|2185.7|2185.4|2185.6|2185.3|2186.1|2185.8|2185.5|2185.2|33
1632235240000|2021-09-21 14:40:40|2185.9|2185.6|2185.7|2185.4|2186.4|2186.1|2185.6|2185.3|113
1632235250000|2021-09-21 14:40:50|2185.6|2185.3|2185.7|2185.4|2185.9|2185.6|2185.4|2185.1|49
1632235260000|2021-09-21 14:41:00|2185.6|2185.3|2183.8|2183.5|2185.8|2185.5|2183.7|2183.4|75
1632235270000|2021-09-21 14:41:10|2183.9|2183.6|2184.3|2184|2184.3|2184|2183.7|2183.4|34
1632235280000|2021-09-21 14:41:20|2184.2|2183.9|2185.1|2184.8|2185.2|2184.9|2184.2|2183.9|64
1632235290000|2021-09-21 14:41:30|2185|2184.7|2184.9|2184.6|2185.9|2185.6|2184.8|2184.5|69
1632235300000|2021-09-21 14:41:40|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.4|2184.1|35
1632235310000|2021-09-21 14:41:50|2184.7|2184.4|2185.1|2184.8|2186|2185.7|2184.7|2184.4|69
1632235320000|2021-09-21 14:42:00|2184.6|2184.3|2184.9|2184.6|2185.5|2185.2|2184.4|2184.1|65
1632235330000|2021-09-21 14:42:10|2184.8|2184.5|2184.4|2184.1|2184.9|2184.6|2184.2|2183.9|47
1632235340000|2021-09-21 14:42:20|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.1|2183.8|88
1632235350000|2021-09-21 14:42:30|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2183.8|2183.5|64
1632235360000|2021-09-21 14:42:40|2184.6|2184.3|2183.9|2183.6|2185|2184.7|2183.9|2183.6|69
1632235370000|2021-09-21 14:42:50|2183.8|2183.5|2183.7|2183.4|2184.4|2184.1|2183.5|2183.2|81
1632235380000|2021-09-21 14:43:00|2183.8|2183.5|2184.1|2183.8|2184.5|2184.2|2183.7|2183.4|55
1632235390000|2021-09-21 14:43:10|2184|2183.7|2184.8|2184.5|2185.3|2185|2184|2183.7|77
1632235400000|2021-09-21 14:43:20|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.2|2183.9|46
1632235410000|2021-09-21 14:43:30|2184.5|2184.2|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|31
1632235420000|2021-09-21 14:43:40|2184.5|2184.2|2184.4|2184.1|2185|2184.7|2184.3|2184|45
1632235430000|2021-09-21 14:43:50|2184.3|2184|2184.4|2184.1|2184.9|2184.6|2184.3|2184|38
1632235440000|2021-09-21 14:44:00|2184.3|2184|2183.3|2183|2184.4|2184.1|2183|2182.7|72
1632235450000|2021-09-21 14:44:10|2183.2|2182.9|2182.9|2182.6|2183.4|2183.1|2182.5|2182.2|71
1632235460000|2021-09-21 14:44:20|2182.7|2182.4|2182.9|2182.6|2183.2|2182.9|2182.5|2182.2|64
1632235470000|2021-09-21 14:44:30|2182.8|2182.5|2183.2|2182.9|2183.8|2183.5|2182.4|2182.1|57
1632235480000|2021-09-21 14:44:40|2183.5|2183.2|2183.3|2183|2183.7|2183.4|2183.3|2183|139
1632235490000|2021-09-21 14:44:50|2183.2|2182.9|2181.8|2181.5|2183.2|2182.9|2181.8|2181.5|82
1632235500000|2021-09-21 14:45:00|2181.7|2181.4|2181.9|2181.6|2182.3|2182|2181.1|2180.8|176
1632235510000|2021-09-21 14:45:10|2181.8|2181.5|2180.5|2180.2|2181.9|2181.6|2180.2|2179.9|139
1632235520000|2021-09-21 14:45:20|2180.4|2180.1|2179.5|2179.2|2180.7|2180.4|2179.2|2178.9|129
1632235530000|2021-09-21 14:45:30|2179.4|2179.1|2179.2|2178.9|2180|2179.7|2179.1|2178.8|91
1632235540000|2021-09-21 14:45:40|2179.3|2179|2179.3|2179|2179.5|2179.2|2179|2178.7|72
1632235550000|2021-09-21 14:45:50|2179.2|2178.9|2178.7|2178.4|2179.5|2179.2|2178.6|2178.3|73
1632235560000|2021-09-21 14:46:00|2178.4|2178.1|2178.5|2178.2|2178.7|2178.4|2178.1|2177.8|189
1632235570000|2021-09-21 14:46:10|2178.4|2178.1|2178.3|2178|2179.6|2179.3|2178.2|2177.9|198
1632235580000|2021-09-21 14:46:20|2178.4|2178.1|2179.4|2179.1|2179.6|2179.3|2178.4|2178.1|82
1632235590000|2021-09-21 14:46:30|2179.3|2179|2179.4|2179.1|2180|2179.7|2179.2|2178.9|76
1632235600000|2021-09-21 14:46:40|2179.3|2179|2180.2|2179.9|2180.6|2180.3|2179|2178.7|136
1632235610000|2021-09-21 14:46:50|2180.3|2180|2181.5|2181.2|2181.6|2181.3|2180.3|2180|156
1632235620000|2021-09-21 14:47:00|2181.4|2181.1|2181.7|2181.4|2181.9|2181.6|2180.9|2180.6|127
1632235630000|2021-09-21 14:47:10|2181.6|2181.3|2182.2|2181.9|2182.2|2181.9|2181.2|2180.9|57
1632235640000|2021-09-21 14:47:20|2182.1|2181.8|2180.9|2180.6|2182.1|2181.8|2180.9|2180.6|60
1632235650000|2021-09-21 14:47:30|2180.8|2180.5|2179.9|2179.6|2180.8|2180.5|2179.5|2179.2|52
1632235660000|2021-09-21 14:47:40|2180|2179.7|2179.3|2179|2180.1|2179.8|2179.3|2179|66
1632235670000|2021-09-21 14:47:50|2179.4|2179.1|2179|2178.7|2179.4|2179.1|2178.9|2178.6|75
1632235680000|2021-09-21 14:48:00|2178.8|2178.5|2178.3|2178|2179|2178.7|2178.1|2177.8|161
1632235690000|2021-09-21 14:48:10|2178.2|2177.9|2176.8|2176.5|2178.3|2178|2176.8|2176.5|248
1632235700000|2021-09-21 14:48:20|2176.9|2176.6|2177.5|2177.2|2178.1|2177.8|2176.7|2176.4|123
1632235710000|2021-09-21 14:48:30|2177.6|2177.3|2177.5|2177.2|2178|2177.7|2177.5|2177.2|167
1632235720000|2021-09-21 14:48:40|2177.6|2177.3|2176.7|2176.4|2177.6|2177.3|2176.4|2176.1|67
1632235730000|2021-09-21 14:48:50|2176.9|2176.6|2176.1|2175.8|2177.3|2177|2176.1|2175.8|117
1632235740000|2021-09-21 14:49:00|2176.3|2176|2175.9|2175.6|2176.3|2176|2175.7|2175.4|311
1632235750000|2021-09-21 14:49:10|2175.8|2175.5|2175.6|2175.3|2176.3|2176|2175.4|2175.1|174
1632235760000|2021-09-21 14:49:20|2175.4|2175.1|2175.7|2175.4|2175.9|2175.6|2175.4|2175.1|76
1632235770000|2021-09-21 14:49:30|2175.6|2175.3|2174.5|2174.2|2175.6|2175.3|2174.3|2174|185
1632235780000|2021-09-21 14:49:40|2174.6|2174.3|2174.3|2174|2174.8|2174.5|2174.2|2173.9|96
1632235790000|2021-09-21 14:49:50|2174.4|2174.1|2173.9|2173.6|2174.5|2174.2|2173.7|2173.4|196
1632235800000|2021-09-21 14:50:00|2174|2173.7|2173.7|2173.4|2174.5|2174.2|2173.7|2173.4|183
1632235810000|2021-09-21 14:50:10|2173.9|2173.6|2174.3|2174|2174.6|2174.3|2173.8|2173.5|110
1632235820000|2021-09-21 14:50:20|2174|2173.7|2173.9|2173.6|2174.3|2174|2173.7|2173.4|93
1632235830000|2021-09-21 14:50:30|2173.7|2173.4|2173.3|2173|2173.8|2173.5|2173.1|2172.8|90
1632235840000|2021-09-21 14:50:40|2173.2|2172.9|2173.6|2173.3|2173.6|2173.3|2172.9|2172.6|100
1632235850000|2021-09-21 14:50:50|2173.7|2173.4|2173.5|2173.2|2174|2173.7|2173|2172.7|72
1632235860000|2021-09-21 14:51:00|2173.2|2172.9|2172.6|2172.3|2173.5|2173.2|2172.6|2172.3|114
1632235870000|2021-09-21 14:51:10|2172.7|2172.4|2173.4|2173.1|2173.6|2173.3|2172.7|2172.4|197
1632235880000|2021-09-21 14:51:20|2173.5|2173.2|2171.9|2171.6|2173.7|2173.4|2171.9|2171.6|274
1632235890000|2021-09-21 14:51:30|2172|2171.7|2171.7|2171.4|2172|2171.7|2171.5|2171.2|80
1632235900000|2021-09-21 14:51:40|2171.6|2171.3|2172.3|2172|2172.4|2172.1|2171.2|2170.9|222
1632235910000|2021-09-21 14:51:50|2172.4|2172.1|2172.5|2172.2|2173.9|2173.6|2172.4|2172.1|179
1632235920000|2021-09-21 14:52:00|2172.4|2172.1|2172.4|2172.1|2172.8|2172.5|2172.2|2171.9|73
1632235930000|2021-09-21 14:52:10|2172.5|2172.2|2173.1|2172.8|2173.1|2172.8|2172.5|2172.2|71
1632235940000|2021-09-21 14:52:20|2172.9|2172.6|2172.6|2172.3|2173.4|2173.1|2172.4|2172.1|74
1632235950000|2021-09-21 14:52:30|2172.5|2172.2|2173.1|2172.8|2173.1|2172.8|2172.2|2171.9|53
1632235960000|2021-09-21 14:52:40|2173.2|2172.9|2172.7|2172.4|2173.7|2173.4|2172.7|2172.4|131
1632235970000|2021-09-21 14:52:50|2172.9|2172.6|2173.9|2173.6|2174|2173.7|2172.9|2172.6|149
1632235980000|2021-09-21 14:53:00|2173.8|2173.5|2173.1|2172.8|2173.8|2173.5|2173|2172.7|42
1632235990000|2021-09-21 14:53:10|2173.2|2172.9|2172.2|2171.9|2173.4|2173.1|2172.2|2171.9|71
1632236000000|2021-09-21 14:53:20|2172.1|2171.8|2171.7|2171.4|2172.1|2171.8|2171.6|2171.3|120
1632236010000|2021-09-21 14:53:30|2171.8|2171.5|2172.5|2172.2|2172.9|2172.6|2171.4|2171.1|115
1632236020000|2021-09-21 14:53:40|2172.1|2171.8|2171.8|2171.5|2172.4|2172.1|2171.6|2171.3|54
1632236030000|2021-09-21 14:53:50|2171.9|2171.6|2172.3|2172|2172.5|2172.2|2171.8|2171.5|61
1632236040000|2021-09-21 14:54:00|2172.5|2172.2|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|31
1632236050000|2021-09-21 14:54:10|2171.8|2171.5|2171.8|2171.5|2172.1|2171.8|2171.6|2171.3|69
1632236060000|2021-09-21 14:54:20|2172|2171.7|2174|2173.7|2174.1|2173.8|2172|2171.7|124
1632236070000|2021-09-21 14:54:30|2173.9|2173.6|2173.9|2173.6|2174.6|2174.3|2173.9|2173.6|136
1632236080000|2021-09-21 14:54:40|2174|2173.7|2173.3|2173|2174.1|2173.8|2172.8|2172.5|73
1632236090000|2021-09-21 14:54:50|2173.2|2172.9|2174.6|2174.3|2174.8|2174.5|2173.2|2172.9|68
1632236100000|2021-09-21 14:55:00|2174.3|2174|2173.6|2173.3|2175.3|2175|2173.6|2173.3|146
1632236110000|2021-09-21 14:55:10|2174|2173.7|2174.6|2174.3|2174.6|2174.3|2173.2|2172.9|76
1632236120000|2021-09-21 14:55:20|2174.5|2174.2|2175.8|2175.5|2175.8|2175.5|2174.5|2174.2|109
1632236130000|2021-09-21 14:55:30|2175.9|2175.6|2176|2175.7|2176.2|2175.9|2175.5|2175.2|72
1632236140000|2021-09-21 14:55:40|2176.1|2175.8|2176|2175.7|2176.4|2176.1|2175.6|2175.3|73
1632236150000|2021-09-21 14:55:50|2175.9|2175.6|2174.9|2174.6|2175.9|2175.6|2174.8|2174.5|86
1632236160000|2021-09-21 14:56:00|2174.7|2174.4|2174.6|2174.3|2175.2|2174.9|2174.6|2174.3|72
1632236170000|2021-09-21 14:56:10|2174.7|2174.4|2175.9|2175.6|2176|2175.7|2174.7|2174.4|64
1632236180000|2021-09-21 14:56:20|2175.8|2175.5|2175.3|2175|2176.1|2175.8|2174.9|2174.6|58
1632236190000|2021-09-21 14:56:30|2175.2|2174.9|2174.8|2174.5|2175.7|2175.4|2174.8|2174.5|83
1632236200000|2021-09-21 14:56:40|2174.9|2174.6|2175.6|2175.3|2175.9|2175.6|2174.7|2174.4|145
1632236210000|2021-09-21 14:56:50|2175.5|2175.2|2176.1|2175.8|2176.1|2175.8|2175.4|2175.1|32
1632236220000|2021-09-21 14:57:00|2176.2|2175.9|2176.1|2175.8|2176.5|2176.2|2175.8|2175.5|134
1632236230000|2021-09-21 14:57:10|2176.2|2175.9|2176.6|2176.3|2176.7|2176.4|2175.9|2175.6|39
1632236240000|2021-09-21 14:57:20|2176.7|2176.4|2176.9|2176.6|2177.5|2177.2|2176.4|2176.1|99
1632236250000|2021-09-21 14:57:30|2176.8|2176.5|2177.1|2176.8|2177.2|2176.9|2176.7|2176.4|76
1632236260000|2021-09-21 14:57:40|2177.3|2177|2176.4|2176.1|2177.3|2177|2175.9|2175.6|124
1632236270000|2021-09-21 14:57:50|2176.5|2176.2|2176.7|2176.4|2176.8|2176.5|2176.1|2175.8|54
1632236280000|2021-09-21 14:58:00|2176.6|2176.3|2176.5|2176.2|2176.9|2176.6|2176.2|2175.9|48
1632236290000|2021-09-21 14:58:10|2176.6|2176.3|2177.1|2176.8|2177.2|2176.9|2176.6|2176.3|40
1632236300000|2021-09-21 14:58:20|2177.2|2176.9|2177.2|2176.9|2177.5|2177.2|2176.9|2176.6|61
1632236310000|2021-09-21 14:58:30|2176.9|2176.6|2177.5|2177.2|2177.6|2177.3|2176.9|2176.6|30
1632236320000|2021-09-21 14:58:40|2177.2|2176.9|2177.2|2176.9|2177.3|2177|2176.7|2176.4|48
1632236330000|2021-09-21 14:58:50|2177.1|2176.8|2177.9|2177.6|2178.4|2178.1|2177.1|2176.8|96
1632236340000|2021-09-21 14:59:00|2177.8|2177.5|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|55
1632236350000|2021-09-21 14:59:10|2178.2|2177.9|2178|2177.7|2178.4|2178.1|2177.6|2177.3|86
1632236360000|2021-09-21 14:59:20|2177.8|2177.5|2178|2177.7|2178.2|2177.9|2177.5|2177.2|67
1632236370000|2021-09-21 14:59:30|2178.2|2177.9|2178.1|2177.8|2178.4|2178.1|2177.8|2177.5|53
1632236380000|2021-09-21 14:59:40|2178|2177.7|2178.3|2178|2178.4|2178.1|2177.7|2177.4|49
1632236390000|2021-09-21 14:59:50|2178.2|2177.9|2178.2|2177.9|2178.3|2178|2177.9|2177.6|42
1632236400000|2021-09-21 15:00:00|2178.1|2177.8|2177|2176.7|2178.1|2177.8|2177|2176.7|160
1632236410000|2021-09-21 15:00:10|2176.5|2176.2|2176.9|2176.6|2177.9|2177.6|2176.4|2176.1|121
1632236420000|2021-09-21 15:00:20|2176.8|2176.5|2176.5|2176.2|2177.3|2177|2176.1|2175.8|115
1632236430000|2021-09-21 15:00:30|2176.6|2176.3|2175.3|2175|2176.9|2176.6|2175.3|2175|74
1632236440000|2021-09-21 15:00:40|2175.2|2174.9|2176|2175.7|2176|2175.7|2175.2|2174.9|102
1632236450000|2021-09-21 15:00:50|2175.9|2175.6|2175|2174.7|2176.3|2176|2174.9|2174.6|52
1632236460000|2021-09-21 15:01:00|2174.9|2174.6|2175|2174.7|2175.7|2175.4|2174.8|2174.5|50
1632236470000|2021-09-21 15:01:10|2175.2|2174.9|2175.2|2174.9|2175.9|2175.6|2174.9|2174.6|62
1632236480000|2021-09-21 15:01:20|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2174.7|2174.4|46
1632236490000|2021-09-21 15:01:30|2175.2|2174.9|2175.7|2175.4|2176.3|2176|2174.8|2174.5|65
1632236500000|2021-09-21 15:01:40|2175.4|2175.1|2175.9|2175.6|2175.9|2175.6|2175.1|2174.8|40
1632236510000|2021-09-21 15:01:50|2176.1|2175.8|2175.6|2175.3|2176.5|2176.2|2175.6|2175.3|47
1632236520000|2021-09-21 15:02:00|2175.8|2175.5|2175.5|2175.2|2175.9|2175.6|2175|2174.7|58
1632236530000|2021-09-21 15:02:10|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2174.9|2174.6|69
1632236540000|2021-09-21 15:02:20|2175.7|2175.4|2177.3|2177|2177.9|2177.6|2175.7|2175.4|95
1632236550000|2021-09-21 15:02:30|2177.4|2177.1|2176.7|2176.4|2177.6|2177.3|2176.6|2176.3|71
1632236560000|2021-09-21 15:02:40|2176.8|2176.5|2176.6|2176.3|2177.1|2176.8|2176.5|2176.2|34
1632236570000|2021-09-21 15:02:50|2176.5|2176.2|2177.4|2177.1|2177.5|2177.2|2176.4|2176.1|55
1632236580000|2021-09-21 15:03:00|2177.7|2177.4|2177|2176.7|2178.3|2178|2176.8|2176.5|60
1632236590000|2021-09-21 15:03:10|2176.8|2176.5|2176.8|2176.5|2177.2|2176.9|2176.7|2176.4|32
1632236600000|2021-09-21 15:03:20|2176.7|2176.4|2178.5|2178.2|2178.9|2178.6|2176.7|2176.4|72
1632236610000|2021-09-21 15:03:30|2178.4|2178.1|2178.4|2178.1|2179|2178.7|2178.3|2178|40
1632236620000|2021-09-21 15:03:40|2178.2|2177.9|2177.9|2177.6|2178.4|2178.1|2177.5|2177.2|66
1632236630000|2021-09-21 15:03:50|2177.8|2177.5|2177.7|2177.4|2178|2177.7|2177.5|2177.2|44
1632236640000|2021-09-21 15:04:00|2177.5|2177.2|2177.4|2177.1|2177.7|2177.4|2177.2|2176.9|32
1632236650000|2021-09-21 15:04:10|2177.3|2177|2179|2178.7|2179.1|2178.8|2177.3|2177|67
1632236660000|2021-09-21 15:04:20|2179.1|2178.8|2179.7|2179.4|2179.7|2179.4|2178.5|2178.2|85
1632236670000|2021-09-21 15:04:30|2180|2179.7|2179.8|2179.5|2180.8|2180.5|2179.7|2179.4|141
1632236680000|2021-09-21 15:04:40|2179.9|2179.6|2180.6|2180.3|2180.6|2180.3|2179.6|2179.3|55
1632236690000|2021-09-21 15:04:50|2180.5|2180.2|2180.7|2180.4|2181.3|2181|2180.2|2179.9|81
1632236700000|2021-09-21 15:05:00|2180.6|2180.3|2180.5|2180.2|2180.9|2180.6|2180.3|2180|132
1632236710000|2021-09-21 15:05:10|2180.6|2180.3|2182.2|2181.9|2182.4|2182.1|2180.4|2180.1|142
1632236720000|2021-09-21 15:05:20|2182|2181.7|2182.5|2182.2|2182.7|2182.4|2181.9|2181.6|123
1632236730000|2021-09-21 15:05:30|2182.6|2182.3|2182.3|2182|2182.7|2182.4|2181.8|2181.5|66
1632236740000|2021-09-21 15:05:40|2182.5|2182.2|2182.8|2182.5|2183.2|2182.9|2182.4|2182.1|97
1632236750000|2021-09-21 15:05:50|2182.9|2182.6|2183.4|2183.1|2183.5|2183.2|2182.6|2182.3|103
1632236760000|2021-09-21 15:06:00|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2182.8|2182.5|89
1632236770000|2021-09-21 15:06:10|2183.9|2183.6|2184.6|2184.3|2184.7|2184.4|2183.8|2183.5|215
1632236780000|2021-09-21 15:06:20|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184|2183.7|42
1632236790000|2021-09-21 15:06:30|2184.8|2184.5|2184.5|2184.2|2184.9|2184.6|2184.1|2183.8|69
1632236800000|2021-09-21 15:06:40|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184|2183.7|53
1632236810000|2021-09-21 15:06:50|2184.1|2183.8|2183.6|2183.3|2184.1|2183.8|2183.1|2182.8|163
1632236820000|2021-09-21 15:07:00|2183.5|2183.2|2184.4|2184.1|2184.6|2184.3|2183.5|2183.2|353
1632236830000|2021-09-21 15:07:10|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2183.9|2183.6|282
1632236840000|2021-09-21 15:07:20|2184.3|2184|2185.1|2184.8|2185.2|2184.9|2184.2|2183.9|91
1632236850000|2021-09-21 15:07:30|2185|2184.7|2184.4|2184.1|2185.1|2184.8|2184.4|2184.1|33
1632236860000|2021-09-21 15:07:40|2184.3|2184|2184.4|2184.1|2184.6|2184.3|2184|2183.7|73
1632236870000|2021-09-21 15:07:50|2184.3|2184|2183.9|2183.6|2184.5|2184.2|2183.6|2183.3|96
1632236880000|2021-09-21 15:08:00|2184|2183.7|2184.8|2184.5|2184.9|2184.6|2183.8|2183.5|112
1632236890000|2021-09-21 15:08:10|2184.7|2184.4|2185|2184.7|2185.4|2185.1|2184.6|2184.3|42
1632236900000|2021-09-21 15:08:20|2184.9|2184.6|2185|2184.7|2185.1|2184.8|2184.3|2184|43
1632236910000|2021-09-21 15:08:30|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|35
1632236920000|2021-09-21 15:08:40|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2184.9|2184.6|40
1632236930000|2021-09-21 15:08:50|2184.9|2184.6|2185.4|2185.1|2185.5|2185.2|2184.7|2184.4|45
1632236940000|2021-09-21 15:09:00|2185.3|2185|2185.2|2184.9|2185.3|2185|2184.8|2184.5|101
1632236950000|2021-09-21 15:09:10|2185.4|2185.1|2185.1|2184.8|2185.6|2185.3|2185|2184.7|44
1632236960000|2021-09-21 15:09:20|2185|2184.7|2185.4|2185.1|2185.8|2185.5|2184.9|2184.6|71
1632236970000|2021-09-21 15:09:30|2185.3|2185|2185.9|2185.6|2185.9|2185.6|2185.3|2185|169
1632236980000|2021-09-21 15:09:40|2186|2185.7|2185.7|2185.4|2186.2|2185.9|2185.5|2185.2|70
1632236990000|2021-09-21 15:09:50|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|50
1632237000000|2021-09-21 15:10:00|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2185|2184.7|123
1632237010000|2021-09-21 15:10:10|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2184.9|2184.6|58
1632237020000|2021-09-21 15:10:20|2185.1|2184.8|2184.5|2184.2|2185.2|2184.9|2184.3|2184|55
1632237030000|2021-09-21 15:10:30|2184.4|2184.1|2184.3|2184|2184.7|2184.4|2184.3|2184|40
1632237040000|2021-09-21 15:10:40|2184.4|2184.1|2184.1|2183.8|2184.5|2184.2|2184|2183.7|109
1632237050000|2021-09-21 15:10:50|2184|2183.7|2183.9|2183.6|2184.4|2184.1|2183.8|2183.5|37
1632237060000|2021-09-21 15:11:00|2183.7|2183.4|2183.7|2183.4|2183.9|2183.6|2183.4|2183.1|94
1632237070000|2021-09-21 15:11:10|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.4|2183.1|26
1632237080000|2021-09-21 15:11:20|2183.8|2183.5|2183.7|2183.4|2184.2|2183.9|2183.5|2183.2|41
1632237090000|2021-09-21 15:11:30|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.5|2183.2|21
1632237100000|2021-09-21 15:11:40|2183.5|2183.2|2183.4|2183.1|2183.7|2183.4|2183.3|2183|14
1632237110000|2021-09-21 15:11:50|2183.5|2183.2|2184.7|2184.4|2184.8|2184.5|2183.5|2183.2|79
1632237120000|2021-09-21 15:12:00|2184.8|2184.5|2183.9|2183.6|2184.8|2184.5|2183.9|2183.6|45
1632237130000|2021-09-21 15:12:10|2183.8|2183.5|2183.7|2183.4|2183.9|2183.6|2183.5|2183.2|40
1632237140000|2021-09-21 15:12:20|2183.6|2183.3|2184|2183.7|2184.3|2184|2183.5|2183.2|42
1632237150000|2021-09-21 15:12:30|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|21
1632237160000|2021-09-21 15:12:40|2183.7|2183.4|2184.2|2183.9|2185|2184.7|2183.7|2183.4|127
1632237170000|2021-09-21 15:12:50|2184.3|2184|2184.7|2184.4|2184.7|2184.4|2184.2|2183.9|78
1632237180000|2021-09-21 15:13:00|2184.6|2184.3|2184.8|2184.5|2185.2|2184.9|2184.6|2184.3|47
1632237190000|2021-09-21 15:13:10|2185.1|2184.8|2185.4|2185.1|2186.1|2185.8|2185|2184.7|161
1632237200000|2021-09-21 15:13:20|2185.5|2185.2|2185.8|2185.5|2186.1|2185.8|2185.4|2185.1|95
1632237210000|2021-09-21 15:13:30|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.8|2185.5|63
1632237220000|2021-09-21 15:13:40|2186.4|2186.1|2185.8|2185.5|2186.7|2186.4|2185.7|2185.4|58
1632237230000|2021-09-21 15:13:50|2185.7|2185.4|2185.6|2185.3|2186|2185.7|2185.5|2185.2|62
1632237240000|2021-09-21 15:14:00|2185.4|2185.1|2186.4|2186.1|2186.8|2186.5|2185.4|2185.1|126
1632237250000|2021-09-21 15:14:10|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|36
1632237260000|2021-09-21 15:14:20|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186|2185.7|15
1632237270000|2021-09-21 15:14:30|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2186|2185.7|35
1632237280000|2021-09-21 15:14:40|2186.2|2185.9|2186.6|2186.3|2187|2186.7|2186.2|2185.9|136
1632237290000|2021-09-21 15:14:50|2186.7|2186.4|2187|2186.7|2187.1|2186.8|2186.5|2186.2|47
1632237300000|2021-09-21 15:15:00|2187.2|2186.9|2186.7|2186.4|2187.4|2187.1|2186.7|2186.4|107
1632237310000|2021-09-21 15:15:10|2186.8|2186.5|2186.7|2186.4|2187|2186.7|2186.5|2186.2|72
1632237320000|2021-09-21 15:15:20|2186.6|2186.3|2186.5|2186.2|2186.8|2186.5|2186.4|2186.1|40
1632237330000|2021-09-21 15:15:30|2186.4|2186.1|2186.9|2186.6|2186.9|2186.6|2186.3|2186|63
1632237340000|2021-09-21 15:15:40|2186.8|2186.5|2186.9|2186.6|2187.1|2186.8|2186.8|2186.5|32
1632237350000|2021-09-21 15:15:50|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.3|2186|117
1632237360000|2021-09-21 15:16:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.2|2185.9|25
1632237370000|2021-09-21 15:16:10|2186.3|2186|2186.8|2186.5|2186.8|2186.5|2186.3|2186|18
1632237380000|2021-09-21 15:16:20|2186.9|2186.6|2186|2185.7|2186.9|2186.6|2186|2185.7|40
1632237390000|2021-09-21 15:16:30|2186.1|2185.8|2185.8|2185.5|2186.4|2186.1|2185.8|2185.5|21
1632237400000|2021-09-21 15:16:40|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|36
1632237410000|2021-09-21 15:16:50|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.3|2185|36
1632237420000|2021-09-21 15:17:00|2185.6|2185.3|2185|2184.7|2185.8|2185.5|2185|2184.7|38
1632237430000|2021-09-21 15:17:10|2184.9|2184.6|2185|2184.7|2185.2|2184.9|2184.7|2184.4|40
1632237440000|2021-09-21 15:17:20|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|20
1632237450000|2021-09-21 15:17:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|20
1632237460000|2021-09-21 15:17:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|30
1632237470000|2021-09-21 15:17:50|2185.2|2184.9|2185.1|2184.8|2185.5|2185.2|2184.8|2184.5|19
1632237480000|2021-09-21 15:18:00|2185|2184.7|2185.2|2184.9|2185.3|2185|2184.9|2184.6|22
1632237490000|2021-09-21 15:18:10|2185.1|2184.8|2184.8|2184.5|2185.2|2184.9|2184.6|2184.3|55
1632237500000|2021-09-21 15:18:20|2184.9|2184.6|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|64
1632237510000|2021-09-21 15:18:30|2184.9|2184.6|2184.6|2184.3|2185|2184.7|2184.4|2184.1|23
1632237520000|2021-09-21 15:18:40|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|29
1632237530000|2021-09-21 15:18:50|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|28
1632237540000|2021-09-21 15:19:00|2185|2184.7|2184.6|2184.3|2185.1|2184.8|2184.5|2184.2|28
1632237550000|2021-09-21 15:19:10|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2183.5|2183.2|176
1632237560000|2021-09-21 15:19:20|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.1|2183.8|35
1632237570000|2021-09-21 15:19:30|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.2|2183.9|22
1632237580000|2021-09-21 15:19:40|2184.5|2184.2|2184.8|2184.5|2185|2184.7|2184.4|2184.1|28
1632237590000|2021-09-21 15:19:50|2184.7|2184.4|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|48
1632237600000|2021-09-21 15:20:00|2184.8|2184.5|2184.6|2184.3|2184.9|2184.6|2184.5|2184.2|83
1632237610000|2021-09-21 15:20:10|2184.4|2184.1|2183.7|2183.4|2184.4|2184.1|2183.5|2183.2|67
1632237620000|2021-09-21 15:20:20|2183.8|2183.5|2183.9|2183.6|2184.1|2183.8|2183.7|2183.4|62
1632237630000|2021-09-21 15:20:30|2183.8|2183.5|2183|2182.7|2183.9|2183.6|2183|2182.7|57
1632237640000|2021-09-21 15:20:40|2183.1|2182.8|2182.4|2182.1|2183.3|2183|2182.4|2182.1|81
1632237650000|2021-09-21 15:20:50|2182.3|2182|2183|2182.7|2183|2182.7|2182.2|2181.9|53
1632237660000|2021-09-21 15:21:00|2183.2|2182.9|2183.1|2182.8|2183.7|2183.4|2182.7|2182.4|142
1632237670000|2021-09-21 15:21:10|2183|2182.7|2182.9|2182.6|2183.2|2182.9|2182.2|2181.9|81
1632237680000|2021-09-21 15:21:20|2182.8|2182.5|2183.5|2183.2|2183.5|2183.2|2182.7|2182.4|137
1632237690000|2021-09-21 15:21:30|2183.7|2183.4|2184.8|2184.5|2184.9|2184.6|2183.6|2183.3|64
1632237700000|2021-09-21 15:21:40|2184.7|2184.4|2183.6|2183.3|2184.7|2184.4|2183.3|2183|77
1632237710000|2021-09-21 15:21:50|2183.5|2183.2|2182.8|2182.5|2183.7|2183.4|2182.8|2182.5|32
1632237720000|2021-09-21 15:22:00|2182.7|2182.4|2183.2|2182.9|2183.4|2183.1|2182.4|2182.1|56
1632237730000|2021-09-21 15:22:10|2183.1|2182.8|2184.2|2183.9|2184.2|2183.9|2183.1|2182.8|22
1632237740000|2021-09-21 15:22:20|2184.3|2184|2184.8|2184.5|2185|2184.7|2183.9|2183.6|45
1632237750000|2021-09-21 15:22:30|2184.7|2184.4|2184.7|2184.4|2185|2184.7|2184.7|2184.4|37
1632237760000|2021-09-21 15:22:40|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.7|2184.4|13
1632237770000|2021-09-21 15:22:50|2185|2184.7|2186|2185.7|2186|2185.7|2184.9|2184.6|65
1632237780000|2021-09-21 15:23:00|2185.7|2185.4|2185.4|2185.1|2185.8|2185.5|2185.1|2184.8|60
1632237790000|2021-09-21 15:23:10|2185.3|2185|2184.8|2184.5|2185.4|2185.1|2184.4|2184.1|94
1632237800000|2021-09-21 15:23:20|2184.7|2184.4|2183.9|2183.6|2185|2184.7|2183.8|2183.5|93
1632237810000|2021-09-21 15:23:30|2184|2183.7|2184.3|2184|2184.4|2184.1|2184|2183.7|28
1632237820000|2021-09-21 15:23:40|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2184|2183.7|25
1632237830000|2021-09-21 15:23:50|2184.1|2183.8|2184.3|2184|2184.3|2184|2184|2183.7|29
1632237840000|2021-09-21 15:24:00|2184.1|2183.8|2184.5|2184.2|2184.6|2184.3|2183.7|2183.4|35
1632237850000|2021-09-21 15:24:10|2184.4|2184.1|2184.8|2184.5|2184.8|2184.5|2184|2183.7|22
1632237860000|2021-09-21 15:24:20|2184.6|2184.3|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|37
1632237870000|2021-09-21 15:24:30|2185|2184.7|2184.8|2184.5|2185.3|2185|2184.8|2184.5|23
1632237880000|2021-09-21 15:24:40|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.4|2184.1|16
1632237890000|2021-09-21 15:24:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.2|2183.9|34
1632237900000|2021-09-21 15:25:00|2184.6|2184.3|2185.5|2185.2|2185.5|2185.2|2184.6|2184.3|39
1632237910000|2021-09-21 15:25:10|2185.4|2185.1|2184.6|2184.3|2185.5|2185.2|2184.4|2184.1|32
1632237920000|2021-09-21 15:25:20|2184.7|2184.4|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|11
1632237930000|2021-09-21 15:25:30|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.5|2184.2|22
1632237940000|2021-09-21 15:25:40|2184.9|2184.6|2184.9|2184.6|2185.2|2184.9|2184.7|2184.4|32
1632237950000|2021-09-21 15:25:50|2184.8|2184.5|2184.6|2184.3|2185|2184.7|2184.4|2184.1|144
1632237960000|2021-09-21 15:26:00|2184.5|2184.2|2184.3|2184|2184.7|2184.4|2184.1|2183.8|57
1632237970000|2021-09-21 15:26:10|2184|2183.7|2183.7|2183.4|2184.1|2183.8|2183.5|2183.2|45
1632237980000|2021-09-21 15:26:20|2183.9|2183.6|2183.1|2182.8|2184|2183.7|2183.1|2182.8|29
1632237990000|2021-09-21 15:26:30|2183.2|2182.9|2183.9|2183.6|2184|2183.7|2183.1|2182.8|18
1632238000000|2021-09-21 15:26:40|2183.8|2183.5|2184.5|2184.2|2184.7|2184.4|2183.8|2183.5|68
1632238010000|2021-09-21 15:26:50|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.4|2184.1|24
1632238020000|2021-09-21 15:27:00|2184.5|2184.2|2184.5|2184.2|2184.7|2184.4|2184.3|2184|94
1632238030000|2021-09-21 15:27:10|2184.3|2184|2184.3|2184|2184.8|2184.5|2184.2|2183.9|24
1632238040000|2021-09-21 15:27:20|2184.4|2184.1|2185.2|2184.9|2185.2|2184.9|2184.1|2183.8|20
1632238050000|2021-09-21 15:27:30|2185.1|2184.8|2185.3|2185|2185.6|2185.3|2185|2184.7|33
1632238060000|2021-09-21 15:27:40|2185.1|2184.8|2185.3|2185|2185.3|2185|2184.9|2184.6|20
1632238070000|2021-09-21 15:27:50|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2184.9|2184.6|16
1632238080000|2021-09-21 15:28:00|2185.5|2185.2|2185.9|2185.6|2186|2185.7|2185.5|2185.2|49
1632238090000|2021-09-21 15:28:10|2185.8|2185.5|2184.7|2184.4|2185.9|2185.6|2184.5|2184.2|30
1632238100000|2021-09-21 15:28:20|2184.8|2184.5|2184.5|2184.2|2184.8|2184.5|2184.4|2184.1|14
1632238110000|2021-09-21 15:28:30|2184.6|2184.3|2184.5|2184.2|2184.8|2184.5|2184.4|2184.1|16
1632238120000|2021-09-21 15:28:40|2184.4|2184.1|2183.5|2183.2|2184.5|2184.2|2183.5|2183.2|73
1632238130000|2021-09-21 15:28:50|2183.6|2183.3|2184.1|2183.8|2184.1|2183.8|2183.6|2183.3|29
1632238140000|2021-09-21 15:29:00|2184|2183.7|2183.5|2183.2|2184.3|2184|2183.3|2183|28
1632238150000|2021-09-21 15:29:10|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.2|2182.9|22
1632238160000|2021-09-21 15:29:20|2183.3|2183|2182.9|2182.6|2183.3|2183|2182.8|2182.5|41
1632238170000|2021-09-21 15:29:30|2183.2|2182.9|2182.5|2182.2|2183.2|2182.9|2182.3|2182|33
1632238180000|2021-09-21 15:29:40|2182.4|2182.1|2181.8|2181.5|2182.5|2182.2|2181.5|2181.2|138
1632238190000|2021-09-21 15:29:50|2181.9|2181.6|2182.8|2182.5|2182.9|2182.6|2181.9|2181.6|105
1632238200000|2021-09-21 15:30:00|2182.9|2182.6|2184.7|2184.4|2185.1|2184.8|2182.8|2182.5|176
1632238210000|2021-09-21 15:30:10|2184.6|2184.3|2183.7|2183.4|2184.7|2184.4|2183|2182.7|277
1632238220000|2021-09-21 15:30:20|2183.8|2183.5|2182.9|2182.6|2184|2183.7|2182.7|2182.4|185
1632238230000|2021-09-21 15:30:30|2183.1|2182.8|2183.5|2183.2|2183.6|2183.3|2182.6|2182.3|99
1632238240000|2021-09-21 15:30:40|2184|2183.7|2185.1|2184.8|2185.3|2185|2184|2183.7|63
1632238250000|2021-09-21 15:30:50|2185.2|2184.9|2184.9|2184.6|2185.5|2185.2|2184.6|2184.3|42
1632238260000|2021-09-21 15:31:00|2184.6|2184.3|2186.1|2185.8|2186.4|2186.1|2184.5|2184.2|298
1632238270000|2021-09-21 15:31:10|2186.2|2185.9|2185.1|2184.8|2186.4|2186.1|2184.8|2184.5|87
1632238280000|2021-09-21 15:31:20|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2184.4|2184.1|49
1632238290000|2021-09-21 15:31:30|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.8|2184.5|15
1632238300000|2021-09-21 15:31:40|2185|2184.7|2185|2184.7|2185.1|2184.8|2184.9|2184.6|21
1632238310000|2021-09-21 15:31:50|2184.9|2184.6|2185.6|2185.3|2185.9|2185.6|2184.6|2184.3|33
1632238320000|2021-09-21 15:32:00|2185.5|2185.2|2186.5|2186.2|2186.6|2186.3|2185.5|2185.2|69
1632238330000|2021-09-21 15:32:10|2186.7|2186.4|2186.6|2186.3|2187|2186.7|2186.5|2186.2|57
1632238340000|2021-09-21 15:32:20|2186.8|2186.5|2187.4|2187.1|2187.4|2187.1|2186.4|2186.1|86
1632238350000|2021-09-21 15:32:30|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.3|2187|85
1632238360000|2021-09-21 15:32:40|2187.5|2187.2|2188.2|2187.9|2188.4|2188.1|2187.5|2187.2|110
1632238370000|2021-09-21 15:32:50|2188.3|2188|2190|2189.7|2190.4|2190.1|2188.3|2188|202
1632238380000|2021-09-21 15:33:00|2189.8|2189.5|2191.1|2190.8|2191.4|2191.1|2189.8|2189.5|244
1632238390000|2021-09-21 15:33:10|2191.2|2190.9|2191.7|2191.4|2191.8|2191.5|2191.2|2190.9|150
1632238400000|2021-09-21 15:33:20|2191.6|2191.3|2192.3|2192|2192.4|2192.1|2191.4|2191.1|127
1632238410000|2021-09-21 15:33:30|2192.2|2191.9|2192.7|2192.4|2193|2192.7|2192.2|2191.9|142
1632238420000|2021-09-21 15:33:40|2192.6|2192.3|2192.9|2192.6|2193.1|2192.8|2192.5|2192.2|82
1632238430000|2021-09-21 15:33:50|2193|2192.7|2193.4|2193.1|2193.4|2193.1|2192.8|2192.5|47
1632238440000|2021-09-21 15:34:00|2193.1|2192.8|2192.2|2191.9|2193.1|2192.8|2191.5|2191.2|145
1632238450000|2021-09-21 15:34:10|2192.3|2192|2191.3|2191|2192.3|2192|2191.3|2191|53
1632238460000|2021-09-21 15:34:20|2191.2|2190.9|2191.3|2191|2191.9|2191.6|2191.2|2190.9|77
1632238470000|2021-09-21 15:34:30|2191.4|2191.1|2191.2|2190.9|2192.2|2191.9|2191.2|2190.9|25
1632238480000|2021-09-21 15:34:40|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|59
1632238490000|2021-09-21 15:34:50|2191.1|2190.8|2191.6|2191.3|2191.9|2191.6|2190.9|2190.6|179
1632238500000|2021-09-21 15:35:00|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.1|2190.8|90
1632238510000|2021-09-21 15:35:10|2191.4|2191.1|2191.6|2191.3|2191.9|2191.6|2190.8|2190.5|79
1632238520000|2021-09-21 15:35:20|2191.5|2191.2|2191.7|2191.4|2192|2191.7|2191.3|2191|46
1632238530000|2021-09-21 15:35:30|2191.8|2191.5|2192|2191.7|2192.2|2191.9|2191.6|2191.3|75
1632238540000|2021-09-21 15:35:40|2191.8|2191.5|2192|2191.7|2192.5|2192.2|2191.8|2191.5|86
1632238550000|2021-09-21 15:35:50|2192.1|2191.8|2192|2191.7|2192.3|2192|2191.8|2191.5|28
1632238560000|2021-09-21 15:36:00|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|60
1632238570000|2021-09-21 15:36:10|2192.3|2192|2192.2|2191.9|2192.4|2192.1|2191.9|2191.6|77
1632238580000|2021-09-21 15:36:20|2192.3|2192|2191.7|2191.4|2192.5|2192.2|2191.6|2191.3|54
1632238590000|2021-09-21 15:36:30|2191.6|2191.3|2191.3|2191|2191.8|2191.5|2191.3|2191|42
1632238600000|2021-09-21 15:36:40|2191.2|2190.9|2191.5|2191.2|2192|2191.7|2191.2|2190.9|66
1632238610000|2021-09-21 15:36:50|2191.6|2191.3|2191.7|2191.4|2192|2191.7|2191.4|2191.1|56
1632238620000|2021-09-21 15:37:00|2191.6|2191.3|2191.8|2191.5|2192|2191.7|2191.6|2191.3|25
1632238630000|2021-09-21 15:37:10|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.5|2191.2|16
1632238640000|2021-09-21 15:37:20|2192|2191.7|2191.9|2191.6|2192.5|2192.2|2191.6|2191.3|39
1632238650000|2021-09-21 15:37:30|2192|2191.7|2190.9|2190.6|2192|2191.7|2190.9|2190.6|41
1632238660000|2021-09-21 15:37:40|2191.2|2190.9|2191.1|2190.8|2191.4|2191.1|2190.9|2190.6|15
1632238670000|2021-09-21 15:37:50|2191|2190.7|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|18
1632238680000|2021-09-21 15:38:00|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.6|2190.3|58
1632238690000|2021-09-21 15:38:10|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.4|2190.1|14
1632238700000|2021-09-21 15:38:20|2190.9|2190.6|2190.7|2190.4|2191|2190.7|2190.6|2190.3|27
1632238710000|2021-09-21 15:38:30|2190.9|2190.6|2190.7|2190.4|2191|2190.7|2190.5|2190.2|28
1632238720000|2021-09-21 15:38:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|27
1632238730000|2021-09-21 15:38:50|2190.7|2190.4|2190.7|2190.4|2191|2190.7|2190.5|2190.2|76
1632238740000|2021-09-21 15:39:00|2190.9|2190.6|2190.4|2190.1|2191.1|2190.8|2190.3|2190|28
1632238750000|2021-09-21 15:39:10|2190.6|2190.3|2190.4|2190.1|2190.8|2190.5|2190.1|2189.8|32
1632238760000|2021-09-21 15:39:20|2190.5|2190.2|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|6
1632238770000|2021-09-21 15:39:30|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190|2189.7|46
1632238780000|2021-09-21 15:39:40|2190.2|2189.9|2190|2189.7|2190.4|2190.1|2190|2189.7|37
1632238790000|2021-09-21 15:39:50|2189.9|2189.6|2190.1|2189.8|2190.4|2190.1|2189.9|2189.6|37
1632238800000|2021-09-21 15:40:00|2190.2|2189.9|2190.4|2190.1|2190.8|2190.5|2190.2|2189.9|58
1632238810000|2021-09-21 15:40:10|2190.3|2190|2190.3|2190|2190.7|2190.4|2190.2|2189.9|58
1632238820000|2021-09-21 15:40:20|2190.2|2189.9|2189.6|2189.3|2190.3|2190|2189.5|2189.2|57
1632238830000|2021-09-21 15:40:30|2189.5|2189.2|2189.7|2189.4|2189.9|2189.6|2189.5|2189.2|43
1632238840000|2021-09-21 15:40:40|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|46
1632238850000|2021-09-21 15:40:50|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|30
1632238860000|2021-09-21 15:41:00|2189.9|2189.6|2189.3|2189|2189.9|2189.6|2189.2|2188.9|60
1632238870000|2021-09-21 15:41:10|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2188.9|2188.6|31
1632238880000|2021-09-21 15:41:20|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2188.8|2188.5|64
1632238890000|2021-09-21 15:41:30|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2189|2188.7|17
1632238900000|2021-09-21 15:41:40|2189.3|2189|2190.1|2189.8|2190.1|2189.8|2189.3|2189|75
1632238910000|2021-09-21 15:41:50|2190.2|2189.9|2190|2189.7|2190.3|2190|2189.9|2189.6|32
1632238920000|2021-09-21 15:42:00|2190.1|2189.8|2190.3|2190|2190.6|2190.3|2190.1|2189.8|24
1632238930000|2021-09-21 15:42:10|2190.2|2189.9|2190.7|2190.4|2191.1|2190.8|2190.1|2189.8|42
1632238940000|2021-09-21 15:42:20|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|19
1632238950000|2021-09-21 15:42:30|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.6|2190.3|28
1632238960000|2021-09-21 15:42:40|2190.8|2190.5|2191.9|2191.6|2191.9|2191.6|2190.8|2190.5|54
1632238970000|2021-09-21 15:42:50|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.5|2191.2|79
1632238980000|2021-09-21 15:43:00|2191.7|2191.4|2191.2|2190.9|2191.7|2191.4|2190.8|2190.5|48
1632238990000|2021-09-21 15:43:10|2191.3|2191|2191.2|2190.9|2191.5|2191.2|2191.1|2190.8|34
1632239000000|2021-09-21 15:43:20|2191.1|2190.8|2190.6|2190.3|2191.2|2190.9|2190.6|2190.3|36
1632239010000|2021-09-21 15:43:30|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.4|2190.1|31
1632239020000|2021-09-21 15:43:40|2190.9|2190.6|2190.7|2190.4|2191|2190.7|2190.6|2190.3|30
1632239030000|2021-09-21 15:43:50|2190.6|2190.3|2190.6|2190.3|2191|2190.7|2190.6|2190.3|24
1632239040000|2021-09-21 15:44:00|2190.7|2190.4|2190.3|2190|2190.8|2190.5|2190.3|2190|33
1632239050000|2021-09-21 15:44:10|2190.2|2189.9|2190.3|2190|2190.6|2190.3|2190.1|2189.8|35
1632239060000|2021-09-21 15:44:20|2190.2|2189.9|2191|2190.7|2191.1|2190.8|2190.1|2189.8|24
1632239070000|2021-09-21 15:44:30|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|18
1632239080000|2021-09-21 15:44:40|2190.5|2190.2|2190.6|2190.3|2190.8|2190.5|2190.2|2189.9|16
1632239090000|2021-09-21 15:44:50|2190.5|2190.2|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|28
1632239100000|2021-09-21 15:45:00|2190.8|2190.5|2191.6|2191.3|2191.9|2191.6|2190.8|2190.5|67
1632239110000|2021-09-21 15:45:10|2191.8|2191.5|2191.8|2191.5|2192.2|2191.9|2191.5|2191.2|61
1632239120000|2021-09-21 15:45:20|2191.7|2191.4|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|23
1632239130000|2021-09-21 15:45:30|2192.3|2192|2191.9|2191.6|2192.4|2192.1|2191.8|2191.5|98
1632239140000|2021-09-21 15:45:40|2191.8|2191.5|2191.9|2191.6|2192.1|2191.8|2191.6|2191.3|57
1632239150000|2021-09-21 15:45:50|2192|2191.7|2192.6|2192.3|2192.8|2192.5|2192|2191.7|35
1632239160000|2021-09-21 15:46:00|2192.5|2192.2|2192|2191.7|2192.7|2192.4|2191.9|2191.6|26
1632239170000|2021-09-21 15:46:10|2192.1|2191.8|2191.6|2191.3|2192.4|2192.1|2191.5|2191.2|31
1632239180000|2021-09-21 15:46:20|2191.5|2191.2|2191.3|2191|2191.7|2191.4|2191.2|2190.9|33
1632239190000|2021-09-21 15:46:30|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191.1|2190.8|23
1632239200000|2021-09-21 15:46:40|2191.5|2191.2|2191|2190.7|2191.5|2191.2|2191|2190.7|47
1632239210000|2021-09-21 15:46:50|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191|2190.7|14
1632239220000|2021-09-21 15:47:00|2191.3|2191|2191.3|2191|2191.5|2191.2|2191.2|2190.9|16
1632239230000|2021-09-21 15:47:10|2191.2|2190.9|2191.4|2191.1|2191.6|2191.3|2191.1|2190.8|30
1632239240000|2021-09-21 15:47:20|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|15
1632239250000|2021-09-21 15:47:30|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.6|2191.3|77
1632239260000|2021-09-21 15:47:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|37
1632239270000|2021-09-21 15:47:50|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|21
1632239280000|2021-09-21 15:48:00|2191.7|2191.4|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|20
1632239290000|2021-09-21 15:48:10|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.2|2190.9|36
1632239300000|2021-09-21 15:48:20|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|23
1632239310000|2021-09-21 15:48:30|2191.6|2191.3|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|20
1632239320000|2021-09-21 15:48:40|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.4|2191.1|14
1632239330000|2021-09-21 15:48:50|2191.6|2191.3|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|15
1632239340000|2021-09-21 15:49:00|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|14
1632239350000|2021-09-21 15:49:10|2191.6|2191.3|2191.4|2191.1|2191.7|2191.4|2191.3|2191|28
1632239360000|2021-09-21 15:49:20|2191.5|2191.2|2190.5|2190.2|2191.6|2191.3|2190.5|2190.2|47
1632239370000|2021-09-21 15:49:30|2190.6|2190.3|2191|2190.7|2191.1|2190.8|2190.5|2190.2|29
1632239380000|2021-09-21 15:49:40|2191.1|2190.8|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|25
1632239390000|2021-09-21 15:49:50|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2190.4|2190.1|20
1632239400000|2021-09-21 15:50:00|2190.5|2190.2|2190.6|2190.3|2191|2190.7|2190.5|2190.2|75
1632239410000|2021-09-21 15:50:10|2190.2|2189.9|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|36
1632239420000|2021-09-21 15:50:20|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.7|2189.4|50
1632239430000|2021-09-21 15:50:30|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.7|2189.4|42
1632239440000|2021-09-21 15:50:40|2190|2189.7|2190.1|2189.8|2190.3|2190|2190|2189.7|24
1632239450000|2021-09-21 15:50:50|2190.2|2189.9|2190.7|2190.4|2190.7|2190.4|2190.1|2189.8|25
1632239460000|2021-09-21 15:51:00|2190.6|2190.3|2189.8|2189.5|2190.7|2190.4|2189.8|2189.5|19
1632239470000|2021-09-21 15:51:10|2189.6|2189.3|2189.5|2189.2|2190|2189.7|2189.5|2189.2|24
1632239480000|2021-09-21 15:51:20|2189.6|2189.3|2189.4|2189.1|2189.7|2189.4|2189.3|2189|25
1632239490000|2021-09-21 15:51:30|2189.3|2189|2189.8|2189.5|2190.1|2189.8|2189.3|2189|37
1632239500000|2021-09-21 15:51:40|2189.9|2189.6|2189.7|2189.4|2190|2189.7|2189.7|2189.4|21
1632239510000|2021-09-21 15:51:50|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.7|2189.4|11
1632239520000|2021-09-21 15:52:00|2189.9|2189.6|2190|2189.7|2190.2|2189.9|2189.6|2189.3|28
1632239530000|2021-09-21 15:52:10|2190.1|2189.8|2190.6|2190.3|2190.8|2190.5|2190.1|2189.8|40
1632239540000|2021-09-21 15:52:20|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|18
1632239550000|2021-09-21 15:52:30|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.4|2190.1|29
1632239560000|2021-09-21 15:52:40|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|24
1632239570000|2021-09-21 15:52:50|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|18
1632239580000|2021-09-21 15:53:00|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191|2190.7|23
1632239590000|2021-09-21 15:53:10|2191.1|2190.8|2191.3|2191|2191.4|2191.1|2191.1|2190.8|13
1632239600000|2021-09-21 15:53:20|2191.2|2190.9|2191.7|2191.4|2192|2191.7|2191.1|2190.8|77
1632239610000|2021-09-21 15:53:30|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|21
1632239620000|2021-09-21 15:53:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|29
1632239630000|2021-09-21 15:53:50|2191.8|2191.5|2191.2|2190.9|2191.8|2191.5|2191.1|2190.8|62
1632239640000|2021-09-21 15:54:00|2191|2190.7|2190.4|2190.1|2191.1|2190.8|2190.4|2190.1|47
1632239650000|2021-09-21 15:54:10|2190.5|2190.2|2190.5|2190.2|2190.7|2190.4|2190.3|2190|26
1632239660000|2021-09-21 15:54:20|2190.4|2190.1|2190.3|2190|2190.7|2190.4|2190.3|2190|23
1632239670000|2021-09-21 15:54:30|2190.4|2190.1|2190|2189.7|2190.8|2190.5|2189.9|2189.6|72
1632239680000|2021-09-21 15:54:40|2190.1|2189.8|2190.1|2189.8|2190.3|2190|2190|2189.7|19
1632239690000|2021-09-21 15:54:50|2190|2189.7|2190.3|2190|2190.4|2190.1|2190|2189.7|28
1632239700000|2021-09-21 15:55:00|2190.1|2189.8|2190.4|2190.1|2190.4|2190.1|2190|2189.7|46
1632239710000|2021-09-21 15:55:10|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.2|2189.9|58
1632239720000|2021-09-21 15:55:20|2190.6|2190.3|2190|2189.7|2190.6|2190.3|2190|2189.7|49
1632239730000|2021-09-21 15:55:30|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|52
1632239740000|2021-09-21 15:55:40|2190.4|2190.1|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|38
1632239750000|2021-09-21 15:55:50|2190|2189.7|2190.3|2190|2190.3|2190|2189.9|2189.6|21
1632239760000|2021-09-21 15:56:00|2190.4|2190.1|2191.1|2190.8|2191.6|2191.3|2190.4|2190.1|153
1632239770000|2021-09-21 15:56:10|2191|2190.7|2190.9|2190.6|2191.2|2190.9|2190.8|2190.5|19
1632239780000|2021-09-21 15:56:20|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2190.5|2190.2|23
1632239790000|2021-09-21 15:56:30|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.5|2190.2|13
1632239800000|2021-09-21 15:56:40|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.6|2190.3|19
1632239810000|2021-09-21 15:56:50|2191.1|2190.8|2192.1|2191.8|2192.1|2191.8|2191|2190.7|47
1632239820000|2021-09-21 15:57:00|2192.2|2191.9|2191.7|2191.4|2192.5|2192.2|2191.6|2191.3|49
1632239830000|2021-09-21 15:57:10|2191.6|2191.3|2191.6|2191.3|2191.8|2191.5|2191.3|2191|13
1632239840000|2021-09-21 15:57:20|2191.5|2191.2|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|31
1632239850000|2021-09-21 15:57:30|2191.3|2191|2191.3|2191|2191.3|2191|2190.9|2190.6|26
1632239860000|2021-09-21 15:57:40|2191.2|2190.9|2191.5|2191.2|2191.9|2191.6|2191.2|2190.9|17
1632239870000|2021-09-21 15:57:50|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.3|2191|103
1632239880000|2021-09-21 15:58:00|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|45
1632239890000|2021-09-21 15:58:10|2191.5|2191.2|2191.4|2191.1|2191.8|2191.5|2191.4|2191.1|11
1632239900000|2021-09-21 15:58:20|2191.5|2191.2|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|31
1632239910000|2021-09-21 15:58:30|2191.4|2191.1|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|17
1632239920000|2021-09-21 15:58:40|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|32
1632239930000|2021-09-21 15:58:50|2191.3|2191|2191.1|2190.8|2191.6|2191.3|2190.9|2190.6|22
1632239940000|2021-09-21 15:59:00|2191.2|2190.9|2191.1|2190.8|2191.4|2191.1|2191|2190.7|12
1632239950000|2021-09-21 15:59:10|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2191.1|2190.8|16
1632239960000|2021-09-21 15:59:20|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|15
1632239970000|2021-09-21 15:59:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.8|2190.5|23
1632239980000|2021-09-21 15:59:40|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.8|2190.5|10
1632239990000|2021-09-21 15:59:50|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|16
1632240000000|2021-09-21 16:00:00|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191|2190.7|51
1632240010000|2021-09-21 16:00:10|2191.5|2191.2|2190.9|2190.6|2191.6|2191.3|2190.9|2190.6|33
1632240020000|2021-09-21 16:00:20|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.8|2190.5|23
1632240030000|2021-09-21 16:00:30|2191|2190.7|2192.2|2191.9|2192.2|2191.9|2190.9|2190.6|61
1632240040000|2021-09-21 16:00:40|2192.3|2192|2193.8|2193.5|2193.9|2193.6|2192.3|2192|128
1632240050000|2021-09-21 16:00:50|2193.6|2193.3|2194.2|2193.9|2194.5|2194.2|2193.5|2193.2|197
1632240060000|2021-09-21 16:01:00|2194.1|2193.8|2194.9|2194.6|2195|2194.7|2194.1|2193.8|80
1632240070000|2021-09-21 16:01:10|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195.1|2194.8|95
1632240080000|2021-09-21 16:01:20|2195.5|2195.2|2195|2194.7|2195.6|2195.3|2195|2194.7|72
1632240090000|2021-09-21 16:01:30|2195.1|2194.8|2195.6|2195.3|2195.7|2195.4|2194.8|2194.5|53
1632240100000|2021-09-21 16:01:40|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.2|2194.9|67
1632240110000|2021-09-21 16:01:50|2195.3|2195|2195.5|2195.2|2195.9|2195.6|2195.1|2194.8|72
1632240120000|2021-09-21 16:02:00|2195.4|2195.1|2195|2194.7|2195.6|2195.3|2194.8|2194.5|116
1632240130000|2021-09-21 16:02:10|2194.9|2194.6|2194.9|2194.6|2195.1|2194.8|2194.7|2194.4|73
1632240140000|2021-09-21 16:02:20|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.5|2194.2|51
1632240150000|2021-09-21 16:02:30|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|36
1632240160000|2021-09-21 16:02:40|2194.7|2194.4|2194.9|2194.6|2195.3|2195|2194.6|2194.3|31
1632240170000|2021-09-21 16:02:50|2195|2194.7|2195.9|2195.6|2195.9|2195.6|2194.8|2194.5|114
1632240180000|2021-09-21 16:03:00|2195.8|2195.5|2196.1|2195.8|2196.3|2196|2195.7|2195.4|138
1632240190000|2021-09-21 16:03:10|2196|2195.7|2195.6|2195.3|2196.1|2195.8|2195.4|2195.1|53
1632240200000|2021-09-21 16:03:20|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|73
1632240210000|2021-09-21 16:03:30|2195.5|2195.2|2194.9|2194.6|2195.6|2195.3|2194.7|2194.4|123
1632240220000|2021-09-21 16:03:40|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194|2193.7|124
1632240230000|2021-09-21 16:03:50|2194.7|2194.4|2195.3|2195|2195.3|2195|2194.7|2194.4|119
1632240240000|2021-09-21 16:04:00|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|59
1632240250000|2021-09-21 16:04:10|2195.5|2195.2|2195.8|2195.5|2196.1|2195.8|2195.5|2195.2|84
1632240260000|2021-09-21 16:04:20|2195.9|2195.6|2195.8|2195.5|2196.2|2195.9|2195.5|2195.2|143
1632240270000|2021-09-21 16:04:30|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|46
1632240280000|2021-09-21 16:04:40|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|41
1632240290000|2021-09-21 16:04:50|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|26
1632240300000|2021-09-21 16:05:00|2195.8|2195.5|2195.4|2195.1|2195.8|2195.5|2195|2194.7|104
1632240310000|2021-09-21 16:05:10|2195.6|2195.3|2195.2|2194.9|2195.8|2195.5|2195.2|2194.9|62
1632240320000|2021-09-21 16:05:20|2195.1|2194.8|2195.2|2194.9|2195.5|2195.2|2195|2194.7|71
1632240330000|2021-09-21 16:05:30|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2194.9|2194.6|46
1632240340000|2021-09-21 16:05:40|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195|2194.7|60
1632240350000|2021-09-21 16:05:50|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|40
1632240360000|2021-09-21 16:06:00|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|33
1632240370000|2021-09-21 16:06:10|2195.8|2195.5|2196|2195.7|2196.1|2195.8|2195.8|2195.5|55
1632240380000|2021-09-21 16:06:20|2196.1|2195.8|2196.3|2196|2196.5|2196.2|2196.1|2195.8|68
1632240390000|2021-09-21 16:06:30|2196.2|2195.9|2196.5|2196.2|2196.6|2196.3|2196.1|2195.8|38
1632240400000|2021-09-21 16:06:40|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.1|2195.8|91
1632240410000|2021-09-21 16:06:50|2196.3|2196|2196.8|2196.5|2196.8|2196.5|2196.3|2196|39
1632240420000|2021-09-21 16:07:00|2196.7|2196.4|2196.6|2196.3|2197.2|2196.9|2196.6|2196.3|63
1632240430000|2021-09-21 16:07:10|2196.5|2196.2|2197|2196.7|2197.2|2196.9|2196.4|2196.1|33
1632240440000|2021-09-21 16:07:20|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2196.5|2196.2|26
1632240450000|2021-09-21 16:07:30|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2196.6|2196.3|29
1632240460000|2021-09-21 16:07:40|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|28
1632240470000|2021-09-21 16:07:50|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2196.8|2196.5|48
1632240480000|2021-09-21 16:08:00|2197.3|2197|2197.3|2197|2197.3|2197|2196.9|2196.6|42
1632240490000|2021-09-21 16:08:10|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2197.4|2197.1|63
1632240500000|2021-09-21 16:08:20|2197.8|2197.5|2197.3|2197|2197.8|2197.5|2197.3|2197|62
1632240510000|2021-09-21 16:08:30|2197.2|2196.9|2197.7|2197.4|2197.7|2197.4|2197.2|2196.9|21
1632240520000|2021-09-21 16:08:40|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|88
1632240530000|2021-09-21 16:08:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.3|2197|28
1632240540000|2021-09-21 16:09:00|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|10
1632240550000|2021-09-21 16:09:10|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|25
1632240560000|2021-09-21 16:09:20|2197.5|2197.2|2197.6|2197.3|2197.8|2197.5|2197.4|2197.1|56
1632240570000|2021-09-21 16:09:30|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|43
1632240580000|2021-09-21 16:09:40|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|9
1632240590000|2021-09-21 16:09:50|2197.3|2197|2197.8|2197.5|2197.8|2197.5|2197.3|2197|33
1632240600000|2021-09-21 16:10:00|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|60
1632240610000|2021-09-21 16:10:10|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|33
1632240620000|2021-09-21 16:10:20|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|46
1632240630000|2021-09-21 16:10:30|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|81
1632240640000|2021-09-21 16:10:40|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|32
1632240650000|2021-09-21 16:10:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|84
1632240660000|2021-09-21 16:11:00|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.3|2197|27
1632240670000|2021-09-21 16:11:10|2197.6|2197.3|2197.6|2197.3|2197.8|2197.5|2197.5|2197.2|23
1632240680000|2021-09-21 16:11:20|2197.5|2197.2|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|25
1632240690000|2021-09-21 16:11:30|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2196.9|2196.6|51
1632240700000|2021-09-21 16:11:40|2197.2|2196.9|2197.6|2197.3|2197.8|2197.5|2197|2196.7|22
1632240710000|2021-09-21 16:11:50|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|15
1632240720000|2021-09-21 16:12:00|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|134
1632240730000|2021-09-21 16:12:10|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|31
1632240740000|2021-09-21 16:12:20|2197.1|2196.8|2197.2|2196.9|2197.5|2197.2|2196.9|2196.6|61
1632240750000|2021-09-21 16:12:30|2197.1|2196.8|2196.8|2196.5|2197.3|2197|2196.8|2196.5|31
1632240760000|2021-09-21 16:12:40|2196.9|2196.6|2197.5|2197.2|2197.6|2197.3|2196.9|2196.6|94
1632240770000|2021-09-21 16:12:50|2197.4|2197.1|2197.8|2197.5|2197.9|2197.6|2197.4|2197.1|136
1632240780000|2021-09-21 16:13:00|2197.7|2197.4|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|54
1632240790000|2021-09-21 16:13:10|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.5|2197.2|39
1632240800000|2021-09-21 16:13:20|2197.9|2197.6|2198.3|2198|2198.3|2198|2197.8|2197.5|56
1632240810000|2021-09-21 16:13:30|2198.2|2197.9|2198|2197.7|2198.3|2198|2198|2197.7|57
1632240820000|2021-09-21 16:13:40|2198.1|2197.8|2198.5|2198.2|2198.6|2198.3|2198|2197.7|47
1632240830000|2021-09-21 16:13:50|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|22
1632240840000|2021-09-21 16:14:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.3|2198|40
1632240850000|2021-09-21 16:14:10|2198.5|2198.2|2198.8|2198.5|2199.1|2198.8|2198.5|2198.2|134
1632240860000|2021-09-21 16:14:20|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.7|2198.4|36
1632240870000|2021-09-21 16:14:30|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|42
1632240880000|2021-09-21 16:14:40|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|48
1632240890000|2021-09-21 16:14:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|66
1632240900000|2021-09-21 16:15:00|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.1|2197.8|69
1632240910000|2021-09-21 16:15:10|2198.6|2198.3|2199.4|2199.1|2199.4|2199.1|2198.4|2198.1|67
1632240920000|2021-09-21 16:15:20|2199.3|2199|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|80
1632240930000|2021-09-21 16:15:30|2199.2|2198.9|2197.9|2197.6|2199.3|2199|2197.4|2197.1|128
1632240940000|2021-09-21 16:15:40|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.6|2197.3|31
1632240950000|2021-09-21 16:15:50|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.2|2196.9|58
1632240960000|2021-09-21 16:16:00|2197.6|2197.3|2197.8|2197.5|2197.9|2197.6|2197.5|2197.2|87
1632240970000|2021-09-21 16:16:10|2197.7|2197.4|2196.5|2196.2|2197.7|2197.4|2196.4|2196.1|131
1632240980000|2021-09-21 16:16:20|2196.7|2196.4|2196.3|2196|2196.7|2196.4|2196.3|2196|58
1632240990000|2021-09-21 16:16:30|2196.2|2195.9|2196|2195.7|2196.3|2196|2195.9|2195.6|63
1632241000000|2021-09-21 16:16:40|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|82
1632241010000|2021-09-21 16:16:50|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|51
1632241020000|2021-09-21 16:17:00|2195.3|2195|2195|2194.7|2195.6|2195.3|2195|2194.7|97
1632241030000|2021-09-21 16:17:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.6|2194.3|86
1632241040000|2021-09-21 16:17:20|2194.7|2194.4|2194.8|2194.5|2195|2194.7|2194.7|2194.4|57
1632241050000|2021-09-21 16:17:30|2194.7|2194.4|2195.5|2195.2|2195.7|2195.4|2194.7|2194.4|46
1632241060000|2021-09-21 16:17:40|2195.4|2195.1|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|54
1632241070000|2021-09-21 16:17:50|2195.4|2195.1|2195.6|2195.3|2195.7|2195.4|2195.3|2195|16
1632241080000|2021-09-21 16:18:00|2196.1|2195.8|2195.8|2195.5|2196.7|2196.4|2195.8|2195.5|98
1632241090000|2021-09-21 16:18:10|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|35
1632241100000|2021-09-21 16:18:20|2196.4|2196.1|2195.7|2195.4|2196.5|2196.2|2195.6|2195.3|41
1632241110000|2021-09-21 16:18:30|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.3|2195|27
1632241120000|2021-09-21 16:18:40|2195.4|2195.1|2195.3|2195|2195.8|2195.5|2195.3|2195|23
1632241130000|2021-09-21 16:18:50|2195.4|2195.1|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|21
1632241140000|2021-09-21 16:19:00|2195.6|2195.3|2195.8|2195.5|2196|2195.7|2195.4|2195.1|18
1632241150000|2021-09-21 16:19:10|2195.9|2195.6|2196|2195.7|2196.2|2195.9|2195.8|2195.5|37
1632241160000|2021-09-21 16:19:20|2196.1|2195.8|2195.1|2194.8|2196.2|2195.9|2195.1|2194.8|24
1632241170000|2021-09-21 16:19:30|2195.3|2195|2195.2|2194.9|2195.3|2195|2194.8|2194.5|55
1632241180000|2021-09-21 16:19:40|2195.1|2194.8|2194.4|2194.1|2195.1|2194.8|2194.4|2194.1|83
1632241190000|2021-09-21 16:19:50|2194.3|2194|2194.5|2194.2|2194.6|2194.3|2194.2|2193.9|48
1632241200000|2021-09-21 16:20:00|2194.6|2194.3|2195.3|2195|2195.3|2195|2194.6|2194.3|73
1632241210000|2021-09-21 16:20:10|2195.4|2195.1|2194.7|2194.4|2195.4|2195.1|2194.3|2194|70
1632241220000|2021-09-21 16:20:20|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.1|2193.8|49
1632241230000|2021-09-21 16:20:30|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.2|2193.9|13
1632241240000|2021-09-21 16:20:40|2194.5|2194.2|2194.3|2194|2194.8|2194.5|2194.3|2194|62
1632241250000|2021-09-21 16:20:50|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2194.2|2193.9|32
1632241260000|2021-09-21 16:21:00|2194.8|2194.5|2195.9|2195.6|2196.1|2195.8|2194.8|2194.5|77
1632241270000|2021-09-21 16:21:10|2195.8|2195.5|2196.4|2196.1|2196.4|2196.1|2195.6|2195.3|52
1632241280000|2021-09-21 16:21:20|2196.3|2196|2195.4|2195.1|2196.3|2196|2195|2194.7|59
1632241290000|2021-09-21 16:21:30|2195.3|2195|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|73
1632241300000|2021-09-21 16:21:40|2195.6|2195.3|2195.3|2195|2195.7|2195.4|2195.2|2194.9|26
1632241310000|2021-09-21 16:21:50|2195.2|2194.9|2195.1|2194.8|2195.5|2195.2|2194.8|2194.5|64
1632241320000|2021-09-21 16:22:00|2195.3|2195|2195.5|2195.2|2195.8|2195.5|2195.3|2195|72
1632241330000|2021-09-21 16:22:10|2195.6|2195.3|2195.3|2195|2195.8|2195.5|2195.3|2195|33
1632241340000|2021-09-21 16:22:20|2195.4|2195.1|2194.7|2194.4|2195.4|2195.1|2194.7|2194.4|54
1632241350000|2021-09-21 16:22:30|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|43
1632241360000|2021-09-21 16:22:40|2194.6|2194.3|2194.4|2194.1|2194.7|2194.4|2194.3|2194|19
1632241370000|2021-09-21 16:22:50|2194.3|2194|2194.7|2194.4|2194.8|2194.5|2194.3|2194|13
1632241380000|2021-09-21 16:23:00|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|22
1632241390000|2021-09-21 16:23:10|2194.9|2194.6|2194.4|2194.1|2195|2194.7|2194.4|2194.1|8
1632241400000|2021-09-21 16:23:20|2194.5|2194.2|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|28
1632241410000|2021-09-21 16:23:30|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2194|2193.7|24
1632241420000|2021-09-21 16:23:40|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.1|2193.8|11
1632241430000|2021-09-21 16:23:50|2194.2|2193.9|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|31
1632241440000|2021-09-21 16:24:00|2194.6|2194.3|2194.6|2194.3|2194.9|2194.6|2194.3|2194|35
1632241450000|2021-09-21 16:24:10|2194.5|2194.2|2194.4|2194.1|2194.6|2194.3|2194.2|2193.9|22
1632241460000|2021-09-21 16:24:20|2194.6|2194.3|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|22
1632241470000|2021-09-21 16:24:30|2194.5|2194.2|2194|2193.7|2194.5|2194.2|2193.8|2193.5|29
1632241480000|2021-09-21 16:24:40|2193.8|2193.5|2194|2193.7|2194.2|2193.9|2193.8|2193.5|32
1632241490000|2021-09-21 16:24:50|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.3|2193|56
1632241500000|2021-09-21 16:25:00|2193.5|2193.2|2193.7|2193.4|2193.9|2193.6|2193.2|2192.9|55
1632241510000|2021-09-21 16:25:10|2193.6|2193.3|2194.1|2193.8|2194.1|2193.8|2193.5|2193.2|42
1632241520000|2021-09-21 16:25:20|2194.5|2194.2|2194|2193.7|2194.5|2194.2|2193.9|2193.6|43
1632241530000|2021-09-21 16:25:30|2194.1|2193.8|2194.4|2194.1|2194.8|2194.5|2194|2193.7|21
1632241540000|2021-09-21 16:25:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.3|2194|11
1632241550000|2021-09-21 16:25:50|2194.3|2194|2194.3|2194|2194.3|2194|2193.9|2193.6|18
1632241560000|2021-09-21 16:26:00|2194.2|2193.9|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|18
1632241570000|2021-09-21 16:26:10|2194.5|2194.2|2193.3|2193|2194.5|2194.2|2193.1|2192.8|62
1632241580000|2021-09-21 16:26:20|2193.2|2192.9|2192.9|2192.6|2193.5|2193.2|2192.9|2192.6|31
1632241590000|2021-09-21 16:26:30|2192.8|2192.5|2193|2192.7|2193.2|2192.9|2192.8|2192.5|33
1632241600000|2021-09-21 16:26:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.6|2192.3|25
1632241610000|2021-09-21 16:26:50|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.5|2192.2|30
1632241620000|2021-09-21 16:27:00|2192.6|2192.3|2193.4|2193.1|2193.6|2193.3|2192.4|2192.1|46
1632241630000|2021-09-21 16:27:10|2193.2|2192.9|2193.3|2193|2193.6|2193.3|2193.2|2192.9|21
1632241640000|2021-09-21 16:27:20|2193.2|2192.9|2193.2|2192.9|2193.6|2193.3|2193|2192.7|29
1632241650000|2021-09-21 16:27:30|2193.3|2193|2192.8|2192.5|2193.3|2193|2192.8|2192.5|6
1632241660000|2021-09-21 16:27:40|2192.7|2192.4|2192.7|2192.4|2192.9|2192.6|2192.6|2192.3|29
1632241670000|2021-09-21 16:27:50|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|16
1632241680000|2021-09-21 16:28:00|2192.8|2192.5|2192.7|2192.4|2193|2192.7|2192.7|2192.4|2
1632241690000|2021-09-21 16:28:10|2192.8|2192.5|2193.2|2192.9|2193.4|2193.1|2192.8|2192.5|26
1632241700000|2021-09-21 16:28:20|2193.3|2193|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|22
1632241710000|2021-09-21 16:28:30|2193.3|2193|2192.7|2192.4|2193.3|2193|2192.7|2192.4|15
1632241720000|2021-09-21 16:28:40|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|26
1632241730000|2021-09-21 16:28:50|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|15
1632241740000|2021-09-21 16:29:00|2192.5|2192.2|2193.2|2192.9|2193.3|2193|2192.4|2192.1|39
1632241750000|2021-09-21 16:29:10|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.2|2192.9|58
1632241760000|2021-09-21 16:29:20|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|27
1632241770000|2021-09-21 16:29:30|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.6|2193.3|63
1632241780000|2021-09-21 16:29:40|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.7|2193.4|20
1632241790000|2021-09-21 16:29:50|2193.8|2193.5|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|17
1632241800000|2021-09-21 16:30:00|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.8|2193.5|34
1632241810000|2021-09-21 16:30:10|2194.2|2193.9|2193.8|2193.5|2194.2|2193.9|2193.6|2193.3|25
1632241820000|2021-09-21 16:30:20|2193.9|2193.6|2193.2|2192.9|2193.9|2193.6|2193.2|2192.9|42
1632241830000|2021-09-21 16:30:30|2193.1|2192.8|2193.3|2193|2193.6|2193.3|2193.1|2192.8|27
1632241840000|2021-09-21 16:30:40|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|56
1632241850000|2021-09-21 16:30:50|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.7|2192.4|39
1632241860000|2021-09-21 16:31:00|2193.3|2193|2193.1|2192.8|2193.6|2193.3|2193.1|2192.8|69
1632241870000|2021-09-21 16:31:10|2193.2|2192.9|2193.3|2193|2193.4|2193.1|2193|2192.7|53
1632241880000|2021-09-21 16:31:20|2193.1|2192.8|2193.1|2192.8|2193.3|2193|2192.9|2192.6|33
1632241890000|2021-09-21 16:31:30|2193|2192.7|2192.7|2192.4|2193.2|2192.9|2192.7|2192.4|28
1632241900000|2021-09-21 16:31:40|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|33
1632241910000|2021-09-21 16:31:50|2192.5|2192.2|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|27
1632241920000|2021-09-21 16:32:00|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.2|2191.9|52
1632241930000|2021-09-21 16:32:10|2192.6|2192.3|2192.3|2192|2192.7|2192.4|2192.3|2192|42
1632241940000|2021-09-21 16:32:20|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|30
1632241950000|2021-09-21 16:32:30|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|35
1632241960000|2021-09-21 16:32:40|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2191.9|2191.6|46
1632241970000|2021-09-21 16:32:50|2192.8|2192.5|2193.4|2193.1|2193.6|2193.3|2192.8|2192.5|55
1632241980000|2021-09-21 16:33:00|2193.5|2193.2|2193|2192.7|2193.9|2193.6|2192.9|2192.6|70
1632241990000|2021-09-21 16:33:10|2192.9|2192.6|2192.1|2191.8|2192.9|2192.6|2192.1|2191.8|170
1632242000000|2021-09-21 16:33:20|2192.2|2191.9|2191.9|2191.6|2192.4|2192.1|2191.9|2191.6|39
1632242010000|2021-09-21 16:33:30|2191.8|2191.5|2192.9|2192.6|2192.9|2192.6|2191.8|2191.5|48
1632242020000|2021-09-21 16:33:40|2192.8|2192.5|2193|2192.7|2193.2|2192.9|2192.8|2192.5|29
1632242030000|2021-09-21 16:33:50|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.5|2192.2|90
1632242040000|2021-09-21 16:34:00|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|98
1632242050000|2021-09-21 16:34:10|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|84
1632242060000|2021-09-21 16:34:20|2193.1|2192.8|2193.4|2193.1|2193.6|2193.3|2193|2192.7|53
1632242070000|2021-09-21 16:34:30|2193.3|2193|2192.8|2192.5|2193.4|2193.1|2192.8|2192.5|27
1632242080000|2021-09-21 16:34:40|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|8
1632242090000|2021-09-21 16:34:50|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|12
1632242100000|2021-09-21 16:35:00|2192.3|2192|2191.6|2191.3|2192.7|2192.4|2191.6|2191.3|83
1632242110000|2021-09-21 16:35:10|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.1|2190.8|97
1632242120000|2021-09-21 16:35:20|2191.6|2191.3|2191.2|2190.9|2191.9|2191.6|2191.2|2190.9|96
1632242130000|2021-09-21 16:35:30|2191.3|2191|2191.7|2191.4|2191.8|2191.5|2191.2|2190.9|104
1632242140000|2021-09-21 16:35:40|2191.6|2191.3|2192|2191.7|2192.1|2191.8|2191.4|2191.1|14
1632242150000|2021-09-21 16:35:50|2191.9|2191.6|2192.7|2192.4|2192.8|2192.5|2191.7|2191.4|48
1632242160000|2021-09-21 16:36:00|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|17
1632242170000|2021-09-21 16:36:10|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192.1|2191.8|17
1632242180000|2021-09-21 16:36:20|2192.3|2192|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|13
1632242190000|2021-09-21 16:36:30|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|7
1632242200000|2021-09-21 16:36:40|2192.1|2191.8|2192.4|2192.1|2192.6|2192.3|2192.1|2191.8|15
1632242210000|2021-09-21 16:36:50|2192.6|2192.3|2193.1|2192.8|2193.6|2193.3|2192.6|2192.3|56
1632242220000|2021-09-21 16:37:00|2193.3|2193|2193.5|2193.2|2193.6|2193.3|2193.2|2192.9|30
1632242230000|2021-09-21 16:37:10|2193.6|2193.3|2193.8|2193.5|2193.9|2193.6|2193.4|2193.1|35
1632242240000|2021-09-21 16:37:20|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.5|2193.2|15
1632242250000|2021-09-21 16:37:30|2193.7|2193.4|2193.2|2192.9|2193.7|2193.4|2193|2192.7|17
1632242260000|2021-09-21 16:37:40|2193.5|2193.2|2193.4|2193.1|2194|2193.7|2193.3|2193|146
1632242270000|2021-09-21 16:37:50|2193.3|2193|2193.6|2193.3|2193.7|2193.4|2193.2|2192.9|75
1632242280000|2021-09-21 16:38:00|2193.7|2193.4|2193.5|2193.2|2193.8|2193.5|2193.3|2193|32
1632242290000|2021-09-21 16:38:10|2193.4|2193.1|2192.7|2192.4|2193.5|2193.2|2192.7|2192.4|19
1632242300000|2021-09-21 16:38:20|2192.8|2192.5|2192.1|2191.8|2192.8|2192.5|2191.9|2191.6|22
1632242310000|2021-09-21 16:38:30|2192.2|2191.9|2192|2191.7|2192.6|2192.3|2191.9|2191.6|71
1632242320000|2021-09-21 16:38:40|2192.1|2191.8|2192.8|2192.5|2192.9|2192.6|2192.1|2191.8|21
1632242330000|2021-09-21 16:38:50|2193|2192.7|2192.7|2192.4|2193.2|2192.9|2192.7|2192.4|21
1632242340000|2021-09-21 16:39:00|2192.9|2192.6|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|27
1632242350000|2021-09-21 16:39:10|2193|2192.7|2193|2192.7|2193.2|2192.9|2192.9|2192.6|6
1632242360000|2021-09-21 16:39:20|2193.1|2192.8|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|21
1632242370000|2021-09-21 16:39:30|2193|2192.7|2192.7|2192.4|2193.1|2192.8|2192.6|2192.3|9
1632242380000|2021-09-21 16:39:40|2192.6|2192.3|2192.8|2192.5|2192.9|2192.6|2192.5|2192.2|21
1632242390000|2021-09-21 16:39:50|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|17
1632242400000|2021-09-21 16:40:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|29
1632242410000|2021-09-21 16:40:10|2192.3|2192|2191.9|2191.6|2192.4|2192.1|2191.8|2191.5|24
1632242420000|2021-09-21 16:40:20|2192|2191.7|2190.9|2190.6|2192|2191.7|2190.9|2190.6|96
1632242430000|2021-09-21 16:40:30|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.8|2190.5|32
1632242440000|2021-09-21 16:40:40|2191|2190.7|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|37
1632242450000|2021-09-21 16:40:50|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|14
1632242460000|2021-09-21 16:41:00|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|28
1632242470000|2021-09-21 16:41:10|2191.4|2191.1|2191.2|2190.9|2191.5|2191.2|2191|2190.7|42
1632242480000|2021-09-21 16:41:20|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|28
1632242490000|2021-09-21 16:41:30|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.1|2190.8|15
1632242500000|2021-09-21 16:41:40|2191.3|2191|2191.1|2190.8|2191.3|2191|2190.8|2190.5|62
1632242510000|2021-09-21 16:41:50|2190.9|2190.6|2191.2|2190.9|2191.3|2191|2190.9|2190.6|25
1632242520000|2021-09-21 16:42:00|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191|2190.7|18
1632242530000|2021-09-21 16:42:10|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|29
1632242540000|2021-09-21 16:42:20|2191.6|2191.3|2192.2|2191.9|2192.2|2191.9|2191.6|2191.3|56
1632242550000|2021-09-21 16:42:30|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|12
1632242560000|2021-09-21 16:42:40|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2192.1|2191.8|24
1632242570000|2021-09-21 16:42:50|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2191.8|2191.5|41
1632242580000|2021-09-21 16:43:00|2192.3|2192|2192.2|2191.9|2192.6|2192.3|2192.1|2191.8|46
1632242590000|2021-09-21 16:43:10|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2192|2191.7|11
1632242600000|2021-09-21 16:43:20|2191.9|2191.6|2191.9|2191.6|2192.3|2192|2191.9|2191.6|24
1632242610000|2021-09-21 16:43:30|2192|2191.7|2192|2191.7|2192.3|2192|2191.9|2191.6|9
1632242620000|2021-09-21 16:43:40|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.6|2191.3|17
1632242630000|2021-09-21 16:43:50|2191.9|2191.6|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|15
1632242640000|2021-09-21 16:44:00|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|42
1632242650000|2021-09-21 16:44:10|2192|2191.7|2192.3|2192|2192.4|2192.1|2191.8|2191.5|19
1632242660000|2021-09-21 16:44:20|2192.2|2191.9|2191.9|2191.6|2192.3|2192|2191.8|2191.5|8
1632242670000|2021-09-21 16:44:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|10
1632242680000|2021-09-21 16:44:40|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|24
1632242690000|2021-09-21 16:44:50|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.6|2191.3|10
1632242700000|2021-09-21 16:45:00|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|41
1632242710000|2021-09-21 16:45:10|2191.3|2191|2190.5|2190.2|2191.3|2191|2190.5|2190.2|24
1632242720000|2021-09-21 16:45:20|2190.6|2190.3|2190.3|2190|2190.8|2190.5|2190.3|2190|80
1632242730000|2021-09-21 16:45:30|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.3|2190|37
1632242740000|2021-09-21 16:45:40|2190.5|2190.2|2191.1|2190.8|2191.2|2190.9|2190.5|2190.2|105
1632242750000|2021-09-21 16:45:50|2191.2|2190.9|2191|2190.7|2191.3|2191|2191|2190.7|25
1632242760000|2021-09-21 16:46:00|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.6|2190.3|22
1632242770000|2021-09-21 16:46:10|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.4|2190.1|27
1632242780000|2021-09-21 16:46:20|2190.7|2190.4|2190.9|2190.6|2191.1|2190.8|2190.6|2190.3|25
1632242790000|2021-09-21 16:46:30|2191|2190.7|2190.4|2190.1|2191.1|2190.8|2190.2|2189.9|19
1632242800000|2021-09-21 16:46:40|2190.5|2190.2|2190.5|2190.2|2190.6|2190.3|2190.3|2190|18
1632242810000|2021-09-21 16:46:50|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.4|2190.1|33
1632242820000|2021-09-21 16:47:00|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|22
1632242830000|2021-09-21 16:47:10|2190.8|2190.5|2191.5|2191.2|2191.7|2191.4|2190.8|2190.5|24
1632242840000|2021-09-21 16:47:20|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2190.8|2190.5|32
1632242850000|2021-09-21 16:47:30|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.1|2190.8|7
1632242860000|2021-09-21 16:47:40|2191.8|2191.5|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|48
1632242870000|2021-09-21 16:47:50|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|15
1632242880000|2021-09-21 16:48:00|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.4|2191.1|32
1632242890000|2021-09-21 16:48:10|2191.6|2191.3|2192|2191.7|2192.1|2191.8|2191.6|2191.3|23
1632242900000|2021-09-21 16:48:20|2191.9|2191.6|2192.1|2191.8|2192.3|2192|2191.8|2191.5|16
1632242910000|2021-09-21 16:48:30|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.7|2191.4|27
1632242920000|2021-09-21 16:48:40|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|9
1632242930000|2021-09-21 16:48:50|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.3|2191|17
1632242940000|2021-09-21 16:49:00|2191.5|2191.2|2192|2191.7|2192|2191.7|2191.4|2191.1|70
1632242950000|2021-09-21 16:49:10|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.5|2191.2|129
1632242960000|2021-09-21 16:49:20|2191.7|2191.4|2191.3|2191|2192.2|2191.9|2191.3|2191|43
1632242970000|2021-09-21 16:49:30|2191.4|2191.1|2190.8|2190.5|2191.4|2191.1|2190.3|2190|35
1632242980000|2021-09-21 16:49:40|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.7|2190.4|13
1632242990000|2021-09-21 16:49:50|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|12
1632243000000|2021-09-21 16:50:00|2190.9|2190.6|2190.5|2190.2|2191|2190.7|2190.4|2190.1|39
1632243010000|2021-09-21 16:50:10|2190.7|2190.4|2190|2189.7|2190.7|2190.4|2190|2189.7|62
1632243020000|2021-09-21 16:50:20|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|50
1632243030000|2021-09-21 16:50:30|2189.6|2189.3|2189.4|2189.1|2189.7|2189.4|2189.3|2189|61
1632243040000|2021-09-21 16:50:40|2189.3|2189|2189.3|2189|2189.6|2189.3|2189.3|2189|47
1632243050000|2021-09-21 16:50:50|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2188.9|2188.6|73
1632243060000|2021-09-21 16:51:00|2189.4|2189.1|2188.1|2187.8|2189.4|2189.1|2188|2187.7|262
1632243070000|2021-09-21 16:51:10|2188.3|2188|2187.9|2187.6|2188.4|2188.1|2187.9|2187.6|78
1632243080000|2021-09-21 16:51:20|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.5|2187.2|47
1632243090000|2021-09-21 16:51:30|2187.6|2187.3|2187.2|2186.9|2187.7|2187.4|2186.9|2186.6|93
1632243100000|2021-09-21 16:51:40|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2186.9|2186.6|34
1632243110000|2021-09-21 16:51:50|2187.2|2186.9|2186.5|2186.2|2187.2|2186.9|2186.5|2186.2|72
1632243120000|2021-09-21 16:52:00|2186.4|2186.1|2185.9|2185.6|2186.4|2186.1|2185.7|2185.4|196
1632243130000|2021-09-21 16:52:10|2185.8|2185.5|2184.9|2184.6|2185.9|2185.6|2184.8|2184.5|136
1632243140000|2021-09-21 16:52:20|2184.8|2184.5|2183.8|2183.5|2184.8|2184.5|2183.7|2183.4|140
1632243150000|2021-09-21 16:52:30|2183.9|2183.6|2183.3|2183|2184.1|2183.8|2183.2|2182.9|130
1632243160000|2021-09-21 16:52:40|2183.4|2183.1|2182.3|2182|2183.9|2183.6|2182.3|2182|449
1632243170000|2021-09-21 16:52:50|2182.4|2182.1|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|94
1632243180000|2021-09-21 16:53:00|2182.5|2182.2|2183|2182.7|2183.2|2182.9|2182.3|2182|112
1632243190000|2021-09-21 16:53:10|2183.1|2182.8|2183.3|2183|2183.3|2183|2182.9|2182.6|75
1632243200000|2021-09-21 16:53:20|2183.2|2182.9|2182.6|2182.3|2183.3|2183|2182.3|2182|63
1632243210000|2021-09-21 16:53:30|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|72
1632243220000|2021-09-21 16:53:40|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.4|2182.1|42
1632243230000|2021-09-21 16:53:50|2182.6|2182.3|2183.9|2183.6|2184.1|2183.8|2182.6|2182.3|102
1632243240000|2021-09-21 16:54:00|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.1|2182.8|56
1632243250000|2021-09-21 16:54:10|2183.5|2183.2|2184.2|2183.9|2184.4|2184.1|2183.5|2183.2|41
1632243260000|2021-09-21 16:54:20|2184.3|2184|2184.3|2184|2184.6|2184.3|2184.1|2183.8|52
1632243270000|2021-09-21 16:54:30|2184.4|2184.1|2184.8|2184.5|2184.8|2184.5|2184.3|2184|70
1632243280000|2021-09-21 16:54:40|2184.7|2184.4|2184.8|2184.5|2185|2184.7|2184.7|2184.4|52
1632243290000|2021-09-21 16:54:50|2184.9|2184.6|2185.1|2184.8|2185.3|2185|2184.8|2184.5|84
1632243300000|2021-09-21 16:55:00|2185|2184.7|2184.3|2184|2185.7|2185.4|2184.3|2184|83
1632243310000|2021-09-21 16:55:10|2184.1|2183.8|2184.4|2184.1|2184.5|2184.2|2184.1|2183.8|139
1632243320000|2021-09-21 16:55:20|2184.3|2184|2185.3|2185|2185.4|2185.1|2184.3|2184|39
1632243330000|2021-09-21 16:55:30|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.1|2184.8|50
1632243340000|2021-09-21 16:55:40|2185.2|2184.9|2184.9|2184.6|2185.3|2185|2184.7|2184.4|14
1632243350000|2021-09-21 16:55:50|2185|2184.7|2184.9|2184.6|2185.2|2184.9|2184.8|2184.5|19
1632243360000|2021-09-21 16:56:00|2185.2|2184.9|2185.7|2185.4|2185.8|2185.5|2184.9|2184.6|69
1632243370000|2021-09-21 16:56:10|2186|2185.7|2186.5|2186.2|2186.6|2186.3|2185.9|2185.6|132
1632243380000|2021-09-21 16:56:20|2186.6|2186.3|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|43
1632243390000|2021-09-21 16:56:30|2186.5|2186.2|2186|2185.7|2186.6|2186.3|2186|2185.7|30
1632243400000|2021-09-21 16:56:40|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2185.7|2185.4|36
1632243410000|2021-09-21 16:56:50|2186.1|2185.8|2187.1|2186.8|2187.1|2186.8|2186.1|2185.8|416
1632243420000|2021-09-21 16:57:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187|2186.7|84
1632243430000|2021-09-21 16:57:10|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2186.9|2186.6|42
1632243440000|2021-09-21 16:57:20|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187|2186.7|15
1632243450000|2021-09-21 16:57:30|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|18
1632243460000|2021-09-21 16:57:40|2187.4|2187.1|2188.2|2187.9|2188.2|2187.9|2187.4|2187.1|85
1632243470000|2021-09-21 16:57:50|2188.1|2187.8|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|30
1632243480000|2021-09-21 16:58:00|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|41
1632243490000|2021-09-21 16:58:10|2188|2187.7|2188.3|2188|2188.3|2188|2187.9|2187.6|30
1632243500000|2021-09-21 16:58:20|2188.2|2187.9|2188.3|2188|2188.3|2188|2188|2187.7|15
1632243510000|2021-09-21 16:58:30|2188.2|2187.9|2188.7|2188.4|2188.8|2188.5|2188.2|2187.9|89
1632243520000|2021-09-21 16:58:40|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.3|2188|30
1632243530000|2021-09-21 16:58:50|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|18
1632243540000|2021-09-21 16:59:00|2188.4|2188.1|2188.5|2188.2|2188.7|2188.4|2188.4|2188.1|41
1632243550000|2021-09-21 16:59:10|2188.4|2188.1|2188.3|2188|2188.7|2188.4|2188.1|2187.8|34
1632243560000|2021-09-21 16:59:20|2188.4|2188.1|2187.7|2187.4|2188.4|2188.1|2187.6|2187.3|56
1632243570000|2021-09-21 16:59:30|2187.9|2187.6|2188.2|2187.9|2188.2|2187.9|2187.4|2187.1|83
1632243580000|2021-09-21 16:59:40|2188.1|2187.8|2187.7|2187.4|2188.2|2187.9|2187.6|2187.3|25
1632243590000|2021-09-21 16:59:50|2187.8|2187.5|2187.8|2187.5|2188|2187.7|2187.6|2187.3|13
1632243600000|2021-09-21 17:00:00|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.5|2187.2|91
1632243610000|2021-09-21 17:00:10|2187.4|2187.1|2187.6|2187.3|2187.8|2187.5|2187.3|2187|52
1632243620000|2021-09-21 17:00:20|2187.5|2187.2|2187.7|2187.4|2188.3|2188|2187.2|2186.9|29
1632243630000|2021-09-21 17:00:30|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.8|2187.5|14
1632243640000|2021-09-21 17:00:40|2188.2|2187.9|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|57
1632243650000|2021-09-21 17:00:50|2188.2|2187.9|2188.5|2188.2|2188.6|2188.3|2188.2|2187.9|43
1632243660000|2021-09-21 17:01:00|2188.6|2188.3|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|53
1632243670000|2021-09-21 17:01:10|2188.9|2188.6|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|71
1632243680000|2021-09-21 17:01:20|2188.9|2188.6|2189.3|2189|2189.4|2189.1|2188.8|2188.5|69
1632243690000|2021-09-21 17:01:30|2189.2|2188.9|2189.6|2189.3|2189.7|2189.4|2189.2|2188.9|46
1632243700000|2021-09-21 17:01:40|2189.7|2189.4|2189.9|2189.6|2190|2189.7|2189.6|2189.3|52
1632243710000|2021-09-21 17:01:50|2190|2189.7|2190.5|2190.2|2190.5|2190.2|2190|2189.7|70
1632243720000|2021-09-21 17:02:00|2190.6|2190.3|2189.2|2188.9|2190.6|2190.3|2189.1|2188.8|62
1632243730000|2021-09-21 17:02:10|2189|2188.7|2188.7|2188.4|2189|2188.7|2188.4|2188.1|67
1632243740000|2021-09-21 17:02:20|2188.8|2188.5|2189.2|2188.9|2189.4|2189.1|2188.8|2188.5|48
1632243750000|2021-09-21 17:02:30|2189.4|2189.1|2189.1|2188.8|2189.7|2189.4|2189.1|2188.8|16
1632243760000|2021-09-21 17:02:40|2189.2|2188.9|2188.6|2188.3|2189.2|2188.9|2188.5|2188.2|22
1632243770000|2021-09-21 17:02:50|2188.5|2188.2|2187.7|2187.4|2188.5|2188.2|2187.3|2187|88
1632243780000|2021-09-21 17:03:00|2187.9|2187.6|2187.4|2187.1|2187.9|2187.6|2187.4|2187.1|34
1632243790000|2021-09-21 17:03:10|2187.3|2187|2186.4|2186.1|2187.4|2187.1|2186.1|2185.8|83
1632243800000|2021-09-21 17:03:20|2186.2|2185.9|2185.9|2185.6|2186.4|2186.1|2185.8|2185.5|48
1632243810000|2021-09-21 17:03:30|2185.8|2185.5|2186.5|2186.2|2186.5|2186.2|2185.8|2185.5|48
1632243820000|2021-09-21 17:03:40|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|24
1632243830000|2021-09-21 17:03:50|2186.1|2185.8|2186.3|2186|2186.5|2186.2|2186|2185.7|14
1632243840000|2021-09-21 17:04:00|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186|2185.7|21
1632243850000|2021-09-21 17:04:10|2186.1|2185.8|2184.7|2184.4|2186.2|2185.9|2184.6|2184.3|14
1632243860000|2021-09-21 17:04:20|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.3|2184|31
1632243870000|2021-09-21 17:04:30|2184.6|2184.3|2185.5|2185.2|2185.5|2185.2|2184.5|2184.2|56
1632243880000|2021-09-21 17:04:40|2185.6|2185.3|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|44
1632243890000|2021-09-21 17:04:50|2185.5|2185.2|2186|2185.7|2186|2185.7|2185.5|2185.2|44
1632243900000|2021-09-21 17:05:00|2185.8|2185.5|2185.7|2185.4|2186|2185.7|2185.6|2185.3|40
1632243910000|2021-09-21 17:05:10|2185.6|2185.3|2185.3|2185|2185.9|2185.6|2184.9|2184.6|24
1632243920000|2021-09-21 17:05:20|2185.2|2184.9|2185.4|2185.1|2185.7|2185.4|2184.8|2184.5|19
1632243930000|2021-09-21 17:05:30|2185.6|2185.3|2187|2186.7|2187.3|2187|2185.6|2185.3|66
1632243940000|2021-09-21 17:05:40|2187.1|2186.8|2187.3|2187|2187.5|2187.2|2187|2186.7|65
1632243950000|2021-09-21 17:05:50|2187.2|2186.9|2187.8|2187.5|2187.8|2187.5|2187.1|2186.8|32
1632243960000|2021-09-21 17:06:00|2187.9|2187.6|2187.9|2187.6|2188.4|2188.1|2187.9|2187.6|93
1632243970000|2021-09-21 17:06:10|2187.8|2187.5|2187.5|2187.2|2188|2187.7|2187.3|2187|73
1632243980000|2021-09-21 17:06:20|2187.6|2187.3|2186.8|2186.5|2187.6|2187.3|2186.6|2186.3|36
1632243990000|2021-09-21 17:06:30|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|29
1632244000000|2021-09-21 17:06:40|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.7|2186.4|24
1632244010000|2021-09-21 17:06:50|2187|2186.7|2187.2|2186.9|2187.5|2187.2|2186.9|2186.6|22
1632244020000|2021-09-21 17:07:00|2187|2186.7|2187|2186.7|2187.4|2187.1|2186.9|2186.6|31
1632244030000|2021-09-21 17:07:10|2187.1|2186.8|2187.6|2187.3|2187.9|2187.6|2187|2186.7|26
1632244040000|2021-09-21 17:07:20|2188|2187.7|2188.4|2188.1|2188.5|2188.2|2188|2187.7|32
1632244050000|2021-09-21 17:07:30|2188.3|2188|2188.5|2188.2|2188.6|2188.3|2188.1|2187.8|54
1632244060000|2021-09-21 17:07:40|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.4|2188.1|18
1632244070000|2021-09-21 17:07:50|2188.8|2188.5|2188.7|2188.4|2189|2188.7|2188.7|2188.4|12
1632244080000|2021-09-21 17:08:00|2188.6|2188.3|2188.5|2188.2|2188.8|2188.5|2188.4|2188.1|15
1632244090000|2021-09-21 17:08:10|2188.6|2188.3|2188.5|2188.2|2188.7|2188.4|2188.2|2187.9|14
1632244100000|2021-09-21 17:08:20|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.3|2188|26
1632244110000|2021-09-21 17:08:30|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2188|2187.7|45
1632244120000|2021-09-21 17:08:40|2188|2187.7|2188.5|2188.2|2188.6|2188.3|2188|2187.7|9
1632244130000|2021-09-21 17:08:50|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|14
1632244140000|2021-09-21 17:09:00|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188.1|2187.8|10
1632244150000|2021-09-21 17:09:10|2188.3|2188|2188.8|2188.5|2189.1|2188.8|2188.3|2188|18
1632244160000|2021-09-21 17:09:20|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|23
1632244170000|2021-09-21 17:09:30|2188.7|2188.4|2188.3|2188|2188.7|2188.4|2188.2|2187.9|13
1632244180000|2021-09-21 17:09:40|2188.2|2187.9|2188.3|2188|2188.4|2188.1|2188.1|2187.8|8
1632244190000|2021-09-21 17:09:50|2188.2|2187.9|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|20
1632244200000|2021-09-21 17:10:00|2187.9|2187.6|2187.6|2187.3|2188.2|2187.9|2187.6|2187.3|30
1632244210000|2021-09-21 17:10:10|2187.7|2187.4|2187.9|2187.6|2188.4|2188.1|2187.6|2187.3|31
1632244220000|2021-09-21 17:10:20|2188|2187.7|2187.8|2187.5|2188.1|2187.8|2187.7|2187.4|16
1632244230000|2021-09-21 17:10:30|2187.9|2187.6|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|17
1632244240000|2021-09-21 17:10:40|2188.3|2188|2187.7|2187.4|2188.3|2188|2187.5|2187.2|29
1632244250000|2021-09-21 17:10:50|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.5|2187.2|18
1632244260000|2021-09-21 17:11:00|2187.5|2187.2|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|37
1632244270000|2021-09-21 17:11:10|2187.1|2186.8|2187.1|2186.8|2187.4|2187.1|2187|2186.7|27
1632244280000|2021-09-21 17:11:20|2187.3|2187|2186.9|2186.6|2187.5|2187.2|2186.9|2186.6|17
1632244290000|2021-09-21 17:11:30|2187|2186.7|2187.8|2187.5|2187.9|2187.6|2186.9|2186.6|28
1632244300000|2021-09-21 17:11:40|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|11
1632244310000|2021-09-21 17:11:50|2187.6|2187.3|2188|2187.7|2188.2|2187.9|2187.6|2187.3|36
1632244320000|2021-09-21 17:12:00|2187.9|2187.6|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|25
1632244330000|2021-09-21 17:12:10|2187.7|2187.4|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|12
1632244340000|2021-09-21 17:12:20|2187.6|2187.3|2188.4|2188.1|2188.4|2188.1|2187.5|2187.2|15
1632244350000|2021-09-21 17:12:30|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|25
1632244360000|2021-09-21 17:12:40|2188.7|2188.4|2188.3|2188|2188.9|2188.6|2188.3|2188|19
1632244370000|2021-09-21 17:12:50|2188.2|2187.9|2188.3|2188|2188.5|2188.2|2188.2|2187.9|15
1632244380000|2021-09-21 17:13:00|2188.2|2187.9|2187.9|2187.6|2188.3|2188|2187.9|2187.6|22
1632244390000|2021-09-21 17:13:10|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|12
1632244400000|2021-09-21 17:13:20|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|15
1632244410000|2021-09-21 17:13:30|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.3|2187|4
1632244420000|2021-09-21 17:13:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|21
1632244430000|2021-09-21 17:13:50|2187.3|2187|2187.3|2187|2187.5|2187.2|2187.2|2186.9|9
1632244440000|2021-09-21 17:14:00|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.2|2186.9|13
1632244450000|2021-09-21 17:14:10|2187.1|2186.8|2187|2186.7|2187.3|2187|2187|2186.7|20
1632244460000|2021-09-21 17:14:20|2187.2|2186.9|2187.4|2187.1|2187.5|2187.2|2187.1|2186.8|21
1632244470000|2021-09-21 17:14:30|2187.5|2187.2|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|34
1632244480000|2021-09-21 17:14:40|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|14
1632244490000|2021-09-21 17:14:50|2187.2|2186.9|2187|2186.7|2187.5|2187.2|2187|2186.7|19
1632244500000|2021-09-21 17:15:00|2187.2|2186.9|2187.1|2186.8|2187.5|2187.2|2187|2186.7|23
1632244510000|2021-09-21 17:15:10|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187|2186.7|14
1632244520000|2021-09-21 17:15:20|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|2
1632244530000|2021-09-21 17:15:30|2187|2186.7|2186.4|2186.1|2187|2186.7|2186.4|2186.1|70
1632244540000|2021-09-21 17:15:40|2186.5|2186.2|2186.2|2185.9|2186.6|2186.3|2186.1|2185.8|54
1632244550000|2021-09-21 17:15:50|2186.1|2185.8|2186|2185.7|2186.2|2185.9|2185.9|2185.6|43
1632244560000|2021-09-21 17:16:00|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.9|2185.6|12
1632244570000|2021-09-21 17:16:10|2186.1|2185.8|2186.6|2186.3|2186.8|2186.5|2186.1|2185.8|54
1632244580000|2021-09-21 17:16:20|2186.5|2186.2|2187|2186.7|2187.2|2186.9|2186.5|2186.2|37
1632244590000|2021-09-21 17:16:30|2187.5|2187.2|2187.9|2187.6|2188|2187.7|2187.2|2186.9|77
1632244600000|2021-09-21 17:16:40|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.6|2187.3|11
1632244610000|2021-09-21 17:16:50|2188|2187.7|2188.6|2188.3|2188.6|2188.3|2188|2187.7|73
1632244620000|2021-09-21 17:17:00|2188.5|2188.2|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|38
1632244630000|2021-09-21 17:17:10|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.8|2187.5|23
1632244640000|2021-09-21 17:17:20|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.8|2187.5|6
1632244650000|2021-09-21 17:17:30|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|13
1632244660000|2021-09-21 17:17:40|2188|2187.7|2188.1|2187.8|2188.2|2187.9|2188|2187.7|9
1632244670000|2021-09-21 17:17:50|2188.2|2187.9|2188.9|2188.6|2188.9|2188.6|2188.1|2187.8|40
1632244680000|2021-09-21 17:18:00|2189.1|2188.8|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|58
1632244690000|2021-09-21 17:18:10|2188.5|2188.2|2188.8|2188.5|2189|2188.7|2188.5|2188.2|11
1632244700000|2021-09-21 17:18:20|2188.7|2188.4|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|17
1632244710000|2021-09-21 17:18:30|2188.5|2188.2|2188.2|2187.9|2188.6|2188.3|2188.2|2187.9|19
1632244720000|2021-09-21 17:18:40|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|13
1632244730000|2021-09-21 17:18:50|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.1|2187.8|42
1632244740000|2021-09-21 17:19:00|2188.1|2187.8|2188.9|2188.6|2189|2188.7|2188.1|2187.8|17
1632244750000|2021-09-21 17:19:10|2189|2188.7|2189|2188.7|2189.1|2188.8|2189|2188.7|21
1632244760000|2021-09-21 17:19:20|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.8|2188.5|28
1632244770000|2021-09-21 17:19:30|2189.1|2188.8|2189.6|2189.3|2189.6|2189.3|2189|2188.7|44
1632244780000|2021-09-21 17:19:40|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|58
1632244790000|2021-09-21 17:19:50|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.5|2189.2|18
1632244800000|2021-09-21 17:20:00|2189.9|2189.6|2190.4|2190.1|2190.4|2190.1|2189.5|2189.2|63
1632244810000|2021-09-21 17:20:10|2190.3|2190|2191.2|2190.9|2191.3|2191|2190.3|2190|90
1632244820000|2021-09-21 17:20:20|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191|2190.7|107
1632244830000|2021-09-21 17:20:30|2191.3|2191|2190.8|2190.5|2191.3|2191|2190.8|2190.5|33
1632244840000|2021-09-21 17:20:40|2190.9|2190.6|2189.6|2189.3|2190.9|2190.6|2189.5|2189.2|84
1632244850000|2021-09-21 17:20:50|2189.8|2189.5|2189.8|2189.5|2190|2189.7|2189.5|2189.2|32
1632244860000|2021-09-21 17:21:00|2189.9|2189.6|2189.6|2189.3|2190.1|2189.8|2189.4|2189.1|42
1632244870000|2021-09-21 17:21:10|2189.5|2189.2|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|25
1632244880000|2021-09-21 17:21:20|2189.3|2189|2188.6|2188.3|2189.3|2189|2188.6|2188.3|31
1632244890000|2021-09-21 17:21:30|2188.5|2188.2|2187.8|2187.5|2188.7|2188.4|2187.8|2187.5|31
1632244900000|2021-09-21 17:21:40|2187.7|2187.4|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|32
1632244910000|2021-09-21 17:21:50|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.7|2187.4|31
1632244920000|2021-09-21 17:22:00|2188.4|2188.1|2188.9|2188.6|2189.1|2188.8|2188.2|2187.9|36
1632244930000|2021-09-21 17:22:10|2189|2188.7|2189.4|2189.1|2189.6|2189.3|2189|2188.7|28
1632244940000|2021-09-21 17:22:20|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.1|2188.8|26
1632244950000|2021-09-21 17:22:30|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.4|2188.1|23
1632244960000|2021-09-21 17:22:40|2188.6|2188.3|2189|2188.7|2189.3|2189|2188.6|2188.3|16
1632244970000|2021-09-21 17:22:50|2189.4|2189.1|2189.7|2189.4|2189.8|2189.5|2189.3|2189|14
1632244980000|2021-09-21 17:23:00|2189.8|2189.5|2189.3|2189|2189.8|2189.5|2189.3|2189|24
1632244990000|2021-09-21 17:23:10|2189.2|2188.9|2189.7|2189.4|2189.8|2189.5|2189|2188.7|20
1632245000000|2021-09-21 17:23:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.3|2189|12
1632245010000|2021-09-21 17:23:30|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2188.9|2188.6|32
1632245020000|2021-09-21 17:23:40|2188.9|2188.6|2188.2|2187.9|2188.9|2188.6|2188.2|2187.9|32
1632245030000|2021-09-21 17:23:50|2188.3|2188|2187|2186.7|2188.4|2188.1|2187|2186.7|52
1632245040000|2021-09-21 17:24:00|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2186.9|2186.6|86
1632245050000|2021-09-21 17:24:10|2187.1|2186.8|2186.8|2186.5|2187.3|2187|2186.3|2186|139
1632245060000|2021-09-21 17:24:20|2186.6|2186.3|2186.3|2186|2186.7|2186.4|2186.1|2185.8|45
1632245070000|2021-09-21 17:24:30|2186.2|2185.9|2185.7|2185.4|2186.3|2186|2185.4|2185.1|79
1632245080000|2021-09-21 17:24:40|2185.6|2185.3|2185.1|2184.8|2186|2185.7|2184.9|2184.6|84
1632245090000|2021-09-21 17:24:50|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2185|2184.7|27
1632245100000|2021-09-21 17:25:00|2185.7|2185.4|2185.1|2184.8|2185.9|2185.6|2184.8|2184.5|76
1632245110000|2021-09-21 17:25:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|30
1632245120000|2021-09-21 17:25:20|2184.8|2184.5|2184.1|2183.8|2185|2184.7|2184.1|2183.8|68
1632245130000|2021-09-21 17:25:30|2184|2183.7|2184|2183.7|2184.4|2184.1|2183.8|2183.5|43
1632245140000|2021-09-21 17:25:40|2183.9|2183.6|2184.2|2183.9|2184.5|2184.2|2183.9|2183.6|17
1632245150000|2021-09-21 17:25:50|2184.3|2184|2183.4|2183.1|2184.3|2184|2183.1|2182.8|71
1632245160000|2021-09-21 17:26:00|2183.3|2183|2184|2183.7|2184.3|2184|2183.3|2183|57
1632245170000|2021-09-21 17:26:10|2184.3|2184|2184.3|2184|2184.5|2184.2|2184.1|2183.8|40
1632245180000|2021-09-21 17:26:20|2184.2|2183.9|2186.2|2185.9|2186.5|2186.2|2184.1|2183.8|165
1632245190000|2021-09-21 17:26:30|2186.1|2185.8|2186.5|2186.2|2186.6|2186.3|2186.1|2185.8|59
1632245200000|2021-09-21 17:26:40|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.5|2185.2|40
1632245210000|2021-09-21 17:26:50|2185.7|2185.4|2186.8|2186.5|2186.9|2186.6|2185.7|2185.4|51
1632245220000|2021-09-21 17:27:00|2186.9|2186.6|2186.8|2186.5|2187.1|2186.8|2186.6|2186.3|25
1632245230000|2021-09-21 17:27:10|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|15
1632245240000|2021-09-21 17:27:20|2187.1|2186.8|2186.6|2186.3|2187.2|2186.9|2186.3|2186|33
1632245250000|2021-09-21 17:27:30|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.2|2185.9|39
1632245260000|2021-09-21 17:27:40|2187|2186.7|2187.5|2187.2|2187.5|2187.2|2187|2186.7|59
1632245270000|2021-09-21 17:27:50|2187.4|2187.1|2187.6|2187.3|2187.8|2187.5|2187.3|2187|32
1632245280000|2021-09-21 17:28:00|2187.8|2187.5|2187.1|2186.8|2188|2187.7|2187.1|2186.8|89
1632245290000|2021-09-21 17:28:10|2186.9|2186.6|2187.3|2187|2187.5|2187.2|2186.9|2186.6|27
1632245300000|2021-09-21 17:28:20|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187|2186.7|20
1632245310000|2021-09-21 17:28:30|2187.3|2187|2187.2|2186.9|2187.5|2187.2|2187.1|2186.8|18
1632245320000|2021-09-21 17:28:40|2187.1|2186.8|2187.6|2187.3|2187.8|2187.5|2187.1|2186.8|17
1632245330000|2021-09-21 17:28:50|2187.7|2187.4|2187.5|2187.2|2187.9|2187.6|2187.3|2187|21
1632245340000|2021-09-21 17:29:00|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|32
1632245350000|2021-09-21 17:29:10|2187.3|2187|2187.3|2187|2187.4|2187.1|2187|2186.7|22
1632245360000|2021-09-21 17:29:20|2187.2|2186.9|2187|2186.7|2187.3|2187|2187|2186.7|10
1632245370000|2021-09-21 17:29:30|2186.9|2186.6|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|49
1632245380000|2021-09-21 17:29:40|2186.5|2186.2|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|46
1632245390000|2021-09-21 17:29:50|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|26
1632245400000|2021-09-21 17:30:00|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|29
1632245410000|2021-09-21 17:30:10|2186.2|2185.9|2185.2|2184.9|2186.6|2186.3|2185.1|2184.8|45
1632245420000|2021-09-21 17:30:20|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2184.8|2184.5|93
1632245430000|2021-09-21 17:30:30|2185.3|2185|2186.6|2186.3|2186.6|2186.3|2185.1|2184.8|84
1632245440000|2021-09-21 17:30:40|2186.5|2186.2|2186|2185.7|2186.7|2186.4|2186|2185.7|27
1632245450000|2021-09-21 17:30:50|2186.1|2185.8|2185.4|2185.1|2186.1|2185.8|2185.3|2185|24
1632245460000|2021-09-21 17:31:00|2185.3|2185|2187|2186.7|2187|2186.7|2185.3|2185|29
1632245470000|2021-09-21 17:31:10|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|14
1632245480000|2021-09-21 17:31:20|2186.4|2186.1|2187|2186.7|2187.1|2186.8|2186.2|2185.9|36
1632245490000|2021-09-21 17:31:30|2186.9|2186.6|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|22
1632245500000|2021-09-21 17:31:40|2186.8|2186.5|2186.6|2186.3|2187|2186.7|2186.6|2186.3|11
1632245510000|2021-09-21 17:31:50|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.4|2186.1|16
1632245520000|2021-09-21 17:32:00|2187|2186.7|2187.2|2186.9|2187.3|2187|2186.9|2186.6|42
1632245530000|2021-09-21 17:32:10|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186|2185.7|28
1632245540000|2021-09-21 17:32:20|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2185.9|2185.6|15
1632245550000|2021-09-21 17:32:30|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.7|2185.4|46
1632245560000|2021-09-21 17:32:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.8|2185.5|12
1632245570000|2021-09-21 17:32:50|2186|2185.7|2185.9|2185.6|2186.4|2186.1|2185.7|2185.4|24
1632245580000|2021-09-21 17:33:00|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.4|2185.1|43
1632245590000|2021-09-21 17:33:10|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|15
1632245600000|2021-09-21 17:33:20|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.8|2185.5|35
1632245610000|2021-09-21 17:33:30|2186.4|2186.1|2186.6|2186.3|2186.9|2186.6|2186|2185.7|39
1632245620000|2021-09-21 17:33:40|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|16
1632245630000|2021-09-21 17:33:50|2186.3|2186|2186.1|2185.8|2186.5|2186.2|2185.6|2185.3|35
1632245640000|2021-09-21 17:34:00|2185.9|2185.6|2186.5|2186.2|2186.6|2186.3|2185.8|2185.5|21
1632245650000|2021-09-21 17:34:10|2186.4|2186.1|2186.4|2186.1|2186.8|2186.5|2186.3|2186|8
1632245660000|2021-09-21 17:34:20|2186.3|2186|2185.8|2185.5|2186.4|2186.1|2185.7|2185.4|24
1632245670000|2021-09-21 17:34:30|2185.9|2185.6|2186.4|2186.1|2186.4|2186.1|2185.8|2185.5|44
1632245680000|2021-09-21 17:34:40|2186.9|2186.6|2186.8|2186.5|2187.1|2186.8|2186.7|2186.4|18
1632245690000|2021-09-21 17:34:50|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|28
1632245700000|2021-09-21 17:35:00|2186.8|2186.5|2185.7|2185.4|2187.2|2186.9|2185.5|2185.2|60
1632245710000|2021-09-21 17:35:10|2185.8|2185.5|2186.3|2186|2186.3|2186|2185.5|2185.2|16
1632245720000|2021-09-21 17:35:20|2186.7|2186.4|2186.8|2186.5|2187|2186.7|2186.7|2186.4|26
1632245730000|2021-09-21 17:35:30|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.1|2185.8|13
1632245740000|2021-09-21 17:35:40|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.2|2185.9|25
1632245750000|2021-09-21 17:35:50|2186.4|2186.1|2186.3|2186|2186.9|2186.6|2186.3|2186|10
1632245760000|2021-09-21 17:36:00|2186.2|2185.9|2186.8|2186.5|2186.9|2186.6|2185.8|2185.5|38
1632245770000|2021-09-21 17:36:10|2187|2186.7|2186.5|2186.2|2187.1|2186.8|2186.2|2185.9|31
1632245780000|2021-09-21 17:36:20|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.2|2185.9|3
1632245790000|2021-09-21 17:36:30|2186.4|2186.1|2186.4|2186.1|2186.6|2186.3|2186.3|2186|29
1632245800000|2021-09-21 17:36:40|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186|2185.7|34
1632245810000|2021-09-21 17:36:50|2186.3|2186|2186|2185.7|2186.3|2186|2185.7|2185.4|6
1632245820000|2021-09-21 17:37:00|2185.6|2185.3|2185.8|2185.5|2186|2185.7|2185.6|2185.3|19
1632245830000|2021-09-21 17:37:10|2185.7|2185.4|2185.9|2185.6|2186.3|2186|2185.7|2185.4|11
1632245840000|2021-09-21 17:37:20|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|14
1632245850000|2021-09-21 17:37:30|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.7|2185.4|17
1632245860000|2021-09-21 17:37:40|2185.8|2185.5|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|19
1632245870000|2021-09-21 17:37:50|2185.8|2185.5|2185.3|2185|2186|2185.7|2185.2|2184.9|24
1632245880000|2021-09-21 17:38:00|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2185.1|2184.8|37
1632245890000|2021-09-21 17:38:10|2185.6|2185.3|2185.7|2185.4|2185.9|2185.6|2185.5|2185.2|15
1632245900000|2021-09-21 17:38:20|2185.9|2185.6|2186.8|2186.5|2186.9|2186.6|2185.9|2185.6|50
1632245910000|2021-09-21 17:38:30|2186.6|2186.3|2186.8|2186.5|2187|2186.7|2186.6|2186.3|13
1632245920000|2021-09-21 17:38:40|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.6|2186.3|25
1632245930000|2021-09-21 17:38:50|2186.8|2186.5|2187|2186.7|2187.4|2187.1|2186.8|2186.5|40
1632245940000|2021-09-21 17:39:00|2186.8|2186.5|2187.7|2187.4|2188|2187.7|2186.8|2186.5|58
1632245950000|2021-09-21 17:39:10|2187.9|2187.6|2188|2187.7|2188.4|2188.1|2187.9|2187.6|27
1632245960000|2021-09-21 17:39:20|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2187.8|2187.5|20
1632245970000|2021-09-21 17:39:30|2188.1|2187.8|2188|2187.7|2188.2|2187.9|2188|2187.7|13
1632245980000|2021-09-21 17:39:40|2188.3|2188|2189|2188.7|2189.1|2188.8|2188.2|2187.9|37
1632245990000|2021-09-21 17:39:50|2188.8|2188.5|2188.7|2188.4|2189|2188.7|2188.7|2188.4|36
1632246000000|2021-09-21 17:40:00|2188.6|2188.3|2187.9|2187.6|2188.9|2188.6|2187.9|2187.6|48
1632246010000|2021-09-21 17:40:10|2188.1|2187.8|2188.4|2188.1|2188.7|2188.4|2188|2187.7|22
1632246020000|2021-09-21 17:40:20|2188.3|2188|2187.8|2187.5|2188.4|2188.1|2187.6|2187.3|16
1632246030000|2021-09-21 17:40:30|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187|2186.7|30
1632246040000|2021-09-21 17:40:40|2187.6|2187.3|2188.2|2187.9|2188.5|2188.2|2187.5|2187.2|33
1632246050000|2021-09-21 17:40:50|2188.3|2188|2188.7|2188.4|2188.9|2188.6|2188.2|2187.9|16
1632246060000|2021-09-21 17:41:00|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188|2187.7|30
1632246070000|2021-09-21 17:41:10|2188.3|2188|2188.3|2188|2188.5|2188.2|2188.1|2187.8|8
1632246080000|2021-09-21 17:41:20|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|15
1632246090000|2021-09-21 17:41:30|2188.5|2188.2|2188.2|2187.9|2188.6|2188.3|2188.1|2187.8|17
1632246100000|2021-09-21 17:41:40|2188.1|2187.8|2188.4|2188.1|2188.7|2188.4|2188|2187.7|15
1632246110000|2021-09-21 17:41:50|2188.3|2188|2188|2187.7|2188.5|2188.2|2187.8|2187.5|24
1632246120000|2021-09-21 17:42:00|2187.9|2187.6|2188.3|2188|2188.6|2188.3|2187.9|2187.6|19
1632246130000|2021-09-21 17:42:10|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|4
1632246140000|2021-09-21 17:42:20|2188.2|2187.9|2188|2187.7|2188.4|2188.1|2187.9|2187.6|11
1632246150000|2021-09-21 17:42:30|2187.8|2187.5|2187.3|2187|2187.8|2187.5|2187.1|2186.8|29
1632246160000|2021-09-21 17:42:40|2187.2|2186.9|2187.4|2187.1|2187.6|2187.3|2187|2186.7|26
1632246170000|2021-09-21 17:42:50|2187.5|2187.2|2187.1|2186.8|2187.6|2187.3|2186.9|2186.6|37
1632246180000|2021-09-21 17:43:00|2187|2186.7|2186.9|2186.6|2187.3|2187|2186.9|2186.6|12
1632246190000|2021-09-21 17:43:10|2186.8|2186.5|2186.9|2186.6|2187.1|2186.8|2186.6|2186.3|25
1632246200000|2021-09-21 17:43:20|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|8
1632246210000|2021-09-21 17:43:30|2187.2|2186.9|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|7
1632246220000|2021-09-21 17:43:40|2187|2186.7|2187.1|2186.8|2187.4|2187.1|2187|2186.7|14
1632246230000|2021-09-21 17:43:50|2187.2|2186.9|2186.6|2186.3|2187.3|2187|2186.5|2186.2|26
1632246240000|2021-09-21 17:44:00|2186.8|2186.5|2187.5|2187.2|2187.6|2187.3|2186.7|2186.4|32
1632246250000|2021-09-21 17:44:10|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|17
1632246260000|2021-09-21 17:44:20|2187.7|2187.4|2186.7|2186.4|2187.7|2187.4|2186.5|2186.2|17
1632246270000|2021-09-21 17:44:30|2186.8|2186.5|2187|2186.7|2187.1|2186.8|2186.8|2186.5|42
1632246280000|2021-09-21 17:44:40|2187.1|2186.8|2186.8|2186.5|2187.2|2186.9|2186.7|2186.4|14
1632246290000|2021-09-21 17:44:50|2187|2186.7|2187|2186.7|2187.2|2186.9|2186.8|2186.5|9
1632246300000|2021-09-21 17:45:00|2187.1|2186.8|2187|2186.7|2187.3|2187|2186.8|2186.5|35
1632246310000|2021-09-21 17:45:10|2187.2|2186.9|2187|2186.7|2187.4|2187.1|2187|2186.7|23
1632246320000|2021-09-21 17:45:20|2187.1|2186.8|2187.3|2187|2187.6|2187.3|2187|2186.7|42
1632246330000|2021-09-21 17:45:30|2187.2|2186.9|2187.5|2187.2|2187.7|2187.4|2187.2|2186.9|46
1632246340000|2021-09-21 17:45:40|2187.4|2187.1|2186.1|2185.8|2187.4|2187.1|2186|2185.7|48
1632246350000|2021-09-21 17:45:50|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.4|2185.1|35
1632246360000|2021-09-21 17:46:00|2185.8|2185.5|2186|2185.7|2186.2|2185.9|2185.7|2185.4|35
1632246370000|2021-09-21 17:46:10|2185.8|2185.5|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|9
1632246380000|2021-09-21 17:46:20|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.7|2185.4|22
1632246390000|2021-09-21 17:46:30|2185.9|2185.6|2187|2186.7|2187.1|2186.8|2185.9|2185.6|22
1632246400000|2021-09-21 17:46:40|2187.1|2186.8|2187.2|2186.9|2187.5|2187.2|2187|2186.7|46
1632246410000|2021-09-21 17:46:50|2187.3|2187|2187.9|2187.6|2187.9|2187.6|2187.1|2186.8|40
1632246420000|2021-09-21 17:47:00|2187.8|2187.5|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|29
1632246430000|2021-09-21 17:47:10|2187.6|2187.3|2187.9|2187.6|2188|2187.7|2187.5|2187.2|16
1632246440000|2021-09-21 17:47:20|2187.8|2187.5|2188.3|2188|2188.4|2188.1|2187.6|2187.3|12
1632246450000|2021-09-21 17:47:30|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.3|2188|34
1632246460000|2021-09-21 17:47:40|2188.6|2188.3|2187.9|2187.6|2188.6|2188.3|2187.7|2187.4|20
1632246470000|2021-09-21 17:47:50|2187.8|2187.5|2188.3|2188|2188.4|2188.1|2187.8|2187.5|16
1632246480000|2021-09-21 17:48:00|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2187.9|2187.6|25
1632246490000|2021-09-21 17:48:10|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188|2187.7|14
1632246500000|2021-09-21 17:48:20|2188.3|2188|2188|2187.7|2188.3|2188|2187.9|2187.6|10
1632246510000|2021-09-21 17:48:30|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188|2187.7|12
1632246520000|2021-09-21 17:48:40|2188.3|2188|2188.6|2188.3|2188.6|2188.3|2188.2|2187.9|13
1632246530000|2021-09-21 17:48:50|2188.5|2188.2|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|15
1632246540000|2021-09-21 17:49:00|2188.6|2188.3|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|22
1632246550000|2021-09-21 17:49:10|2189|2188.7|2189|2188.7|2189.1|2188.8|2188.8|2188.5|15
1632246560000|2021-09-21 17:49:20|2189.2|2188.9|2190|2189.7|2190.1|2189.8|2189.2|2188.9|122
1632246570000|2021-09-21 17:49:30|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.7|2189.4|32
1632246580000|2021-09-21 17:49:40|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.6|2189.3|31
1632246590000|2021-09-21 17:49:50|2190|2189.7|2189.7|2189.4|2190|2189.7|2189.7|2189.4|31
1632246600000|2021-09-21 17:50:00|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|35
1632246610000|2021-09-21 17:50:10|2189.8|2189.5|2189.8|2189.5|2190|2189.7|2189.7|2189.4|27
1632246620000|2021-09-21 17:50:20|2189.9|2189.6|2190.2|2189.9|2190.3|2190|2189.9|2189.6|38
1632246630000|2021-09-21 17:50:30|2190.1|2189.8|2190.2|2189.9|2190.5|2190.2|2190|2189.7|41
1632246640000|2021-09-21 17:50:40|2190.1|2189.8|2190.4|2190.1|2190.4|2190.1|2190.1|2189.8|39
1632246650000|2021-09-21 17:50:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|12
1632246660000|2021-09-21 17:51:00|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|19
1632246670000|2021-09-21 17:51:10|2190.5|2190.2|2191.4|2191.1|2191.5|2191.2|2190.5|2190.2|59
1632246680000|2021-09-21 17:51:20|2191.5|2191.2|2191.4|2191.1|2192.4|2192.1|2191.3|2191|141
1632246690000|2021-09-21 17:51:30|2191.3|2191|2191.7|2191.4|2191.9|2191.6|2191.2|2190.9|130
1632246700000|2021-09-21 17:51:40|2191.9|2191.6|2191.5|2191.2|2192.1|2191.8|2191.5|2191.2|27
1632246710000|2021-09-21 17:51:50|2191.6|2191.3|2191.6|2191.3|2191.7|2191.4|2191.3|2191|37
1632246720000|2021-09-21 17:52:00|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|49
1632246730000|2021-09-21 17:52:10|2191.1|2190.8|2190.5|2190.2|2191.1|2190.8|2190.3|2190|46
1632246740000|2021-09-21 17:52:20|2190.4|2190.1|2189.9|2189.6|2190.4|2190.1|2189.8|2189.5|51
1632246750000|2021-09-21 17:52:30|2189.8|2189.5|2189.6|2189.3|2190|2189.7|2189.3|2189|53
1632246760000|2021-09-21 17:52:40|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|5
1632246770000|2021-09-21 17:52:50|2189.7|2189.4|2189.9|2189.6|2190|2189.7|2189.6|2189.3|9
1632246780000|2021-09-21 17:53:00|2189.8|2189.5|2189.1|2188.8|2189.8|2189.5|2189|2188.7|51
1632246790000|2021-09-21 17:53:10|2189|2188.7|2188.1|2187.8|2189|2188.7|2188.1|2187.8|68
1632246800000|2021-09-21 17:53:20|2187.9|2187.6|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|50
1632246810000|2021-09-21 17:53:30|2187.8|2187.5|2187.3|2187|2187.8|2187.5|2187|2186.7|74
1632246820000|2021-09-21 17:53:40|2187.4|2187.1|2187.1|2186.8|2187.6|2187.3|2187|2186.7|17
1632246830000|2021-09-21 17:53:50|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.5|2186.2|66
1632246840000|2021-09-21 17:54:00|2186.8|2186.5|2185.1|2184.8|2186.9|2186.6|2185.1|2184.8|134
1632246850000|2021-09-21 17:54:10|2185|2184.7|2185.1|2184.8|2185.3|2185|2184.1|2183.8|110
1632246860000|2021-09-21 17:54:20|2185.2|2184.9|2184.4|2184.1|2185.2|2184.9|2184.1|2183.8|50
1632246870000|2021-09-21 17:54:30|2184.5|2184.2|2185|2184.7|2185.1|2184.8|2184.4|2184.1|45
1632246880000|2021-09-21 17:54:40|2184.9|2184.6|2185.8|2185.5|2185.8|2185.5|2184.8|2184.5|43
1632246890000|2021-09-21 17:54:50|2185.7|2185.4|2186.5|2186.2|2186.5|2186.2|2185.7|2185.4|54
1632246900000|2021-09-21 17:55:00|2186.3|2186|2186.1|2185.8|2186.9|2186.6|2185.9|2185.6|71
1632246910000|2021-09-21 17:55:10|2186.4|2186.1|2186|2185.7|2186.6|2186.3|2185.9|2185.6|35
1632246920000|2021-09-21 17:55:20|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|45
1632246930000|2021-09-21 17:55:30|2185.5|2185.2|2186.5|2186.2|2186.7|2186.4|2185.5|2185.2|49
1632246940000|2021-09-21 17:55:40|2186.6|2186.3|2187.5|2187.2|2187.6|2187.3|2186.6|2186.3|62
1632246950000|2021-09-21 17:55:50|2187.2|2186.9|2186|2185.7|2187.2|2186.9|2186|2185.7|37
1632246960000|2021-09-21 17:56:00|2185.9|2185.6|2186.4|2186.1|2186.5|2186.2|2185.5|2185.2|59
1632246970000|2021-09-21 17:56:10|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2185.8|2185.5|38
1632246980000|2021-09-21 17:56:20|2186.8|2186.5|2186.9|2186.6|2187.1|2186.8|2186.6|2186.3|26
1632246990000|2021-09-21 17:56:30|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.5|2186.2|12
1632247000000|2021-09-21 17:56:40|2186.7|2186.4|2186.5|2186.2|2187.3|2187|2186.4|2186.1|23
1632247010000|2021-09-21 17:56:50|2186.6|2186.3|2186.7|2186.4|2187|2186.7|2186.6|2186.3|9
1632247020000|2021-09-21 17:57:00|2186.5|2186.2|2186.6|2186.3|2186.9|2186.6|2186.5|2186.2|40
1632247030000|2021-09-21 17:57:10|2186.5|2186.2|2185.9|2185.6|2186.6|2186.3|2185.8|2185.5|19
1632247040000|2021-09-21 17:57:20|2186.2|2185.9|2185.8|2185.5|2186.4|2186.1|2185.4|2185.1|36
1632247050000|2021-09-21 17:57:30|2185.7|2185.4|2186.1|2185.8|2186.2|2185.9|2185.6|2185.3|13
1632247060000|2021-09-21 17:57:40|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|17
1632247070000|2021-09-21 17:57:50|2185.8|2185.5|2186.5|2186.2|2186.8|2186.5|2185.8|2185.5|24
1632247080000|2021-09-21 17:58:00|2186.6|2186.3|2186.3|2186|2186.8|2186.5|2186.3|2186|22
1632247090000|2021-09-21 17:58:10|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2186.1|2185.8|32
1632247100000|2021-09-21 17:58:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|41
1632247110000|2021-09-21 17:58:30|2186.3|2186|2186.1|2185.8|2186.3|2186|2185.9|2185.6|17
1632247120000|2021-09-21 17:58:40|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|8
1632247130000|2021-09-21 17:58:50|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186|2185.7|15
1632247140000|2021-09-21 17:59:00|2186.2|2185.9|2186|2185.7|2186.4|2186.1|2185.7|2185.4|34
1632247150000|2021-09-21 17:59:10|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2185.7|2185.4|12
1632247160000|2021-09-21 17:59:20|2186.1|2185.8|2186.6|2186.3|2186.7|2186.4|2186|2185.7|16
1632247170000|2021-09-21 17:59:30|2186.5|2186.2|2186.9|2186.6|2187|2186.7|2186.2|2185.9|22
1632247180000|2021-09-21 17:59:40|2186.8|2186.5|2187.6|2187.3|2187.7|2187.4|2186.7|2186.4|48
1632247190000|2021-09-21 17:59:50|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.3|2187|28
1632247200000|2021-09-21 18:00:00|2187.7|2187.4|2187.6|2187.3|2188.5|2188.2|2187.1|2186.8|102
1632247210000|2021-09-21 18:00:10|2187.5|2187.2|2187.6|2187.3|2188|2187.7|2187.4|2187.1|39
1632247220000|2021-09-21 18:00:20|2187.5|2187.2|2189.1|2188.8|2189.2|2188.9|2187.5|2187.2|68
1632247230000|2021-09-21 18:00:30|2189.2|2188.9|2189.8|2189.5|2190.6|2190.3|2189.2|2188.9|156
1632247240000|2021-09-21 18:00:40|2189.9|2189.6|2189.1|2188.8|2190.2|2189.9|2189.1|2188.8|37
1632247250000|2021-09-21 18:00:50|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.6|2188.3|58
1632247260000|2021-09-21 18:01:00|2188.8|2188.5|2188.9|2188.6|2189.1|2188.8|2188.2|2187.9|48
1632247270000|2021-09-21 18:01:10|2188.8|2188.5|2188.4|2188.1|2188.9|2188.6|2188.3|2188|28
1632247280000|2021-09-21 18:01:20|2188.6|2188.3|2188.8|2188.5|2189.1|2188.8|2188.4|2188.1|39
1632247290000|2021-09-21 18:01:30|2188.7|2188.4|2188.7|2188.4|2189.1|2188.8|2188.7|2188.4|9
1632247300000|2021-09-21 18:01:40|2188.8|2188.5|2188.8|2188.5|2189.1|2188.8|2188.2|2187.9|23
1632247310000|2021-09-21 18:01:50|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.1|2187.8|10
1632247320000|2021-09-21 18:02:00|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.2|2187.9|24
1632247330000|2021-09-21 18:02:10|2188.6|2188.3|2188.6|2188.3|2189.2|2188.9|2188.5|2188.2|19
1632247340000|2021-09-21 18:02:20|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.3|2188|20
1632247350000|2021-09-21 18:02:30|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188|2187.7|26
1632247360000|2021-09-21 18:02:40|2188.4|2188.1|2188.9|2188.6|2188.9|2188.6|2188.3|2188|27
1632247370000|2021-09-21 18:02:50|2188.8|2188.5|2188.6|2188.3|2189.1|2188.8|2188.5|2188.2|18
1632247380000|2021-09-21 18:03:00|2188.8|2188.5|2188.7|2188.4|2189|2188.7|2188.6|2188.3|31
1632247390000|2021-09-21 18:03:10|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|22
1632247400000|2021-09-21 18:03:20|2188.6|2188.3|2188.8|2188.5|2189.1|2188.8|2188.4|2188.1|30
1632247410000|2021-09-21 18:03:30|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|56
1632247420000|2021-09-21 18:03:40|2189|2188.7|2189|2188.7|2189.2|2188.9|2188.9|2188.6|24
1632247430000|2021-09-21 18:03:50|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|12
1632247440000|2021-09-21 18:04:00|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.7|2188.4|13
1632247450000|2021-09-21 18:04:10|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|15
1632247460000|2021-09-21 18:04:20|2189|2188.7|2189.2|2188.9|2189.5|2189.2|2189|2188.7|42
1632247470000|2021-09-21 18:04:30|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189|2188.7|14
1632247480000|2021-09-21 18:04:40|2189.2|2188.9|2189.3|2189|2189.3|2189|2188.9|2188.6|58
1632247490000|2021-09-21 18:04:50|2189.2|2188.9|2188.6|2188.3|2189.2|2188.9|2188.5|2188.2|22
1632247500000|2021-09-21 18:05:00|2188.5|2188.2|2189.1|2188.8|2189.2|2188.9|2188.5|2188.2|69
1632247510000|2021-09-21 18:05:10|2189.2|2188.9|2189.2|2188.9|2189.8|2189.5|2189.2|2188.9|47
1632247520000|2021-09-21 18:05:20|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|31
1632247530000|2021-09-21 18:05:30|2188.9|2188.6|2188.3|2188|2188.9|2188.6|2187.9|2187.6|75
1632247540000|2021-09-21 18:05:40|2188.2|2187.9|2188.9|2188.6|2188.9|2188.6|2188.2|2187.9|16
1632247550000|2021-09-21 18:05:50|2189|2188.7|2189|2188.7|2189.2|2188.9|2188.9|2188.6|9
1632247560000|2021-09-21 18:06:00|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.5|2188.2|20
1632247570000|2021-09-21 18:06:10|2188.9|2188.6|2188.4|2188.1|2188.9|2188.6|2188.2|2187.9|15
1632247580000|2021-09-21 18:06:20|2188.2|2187.9|2188.3|2188|2188.5|2188.2|2188.2|2187.9|10
1632247590000|2021-09-21 18:06:30|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.3|2188|16
1632247600000|2021-09-21 18:06:40|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|15
1632247610000|2021-09-21 18:06:50|2188.7|2188.4|2189.1|2188.8|2189.3|2189|2188.5|2188.2|82
1632247620000|2021-09-21 18:07:00|2189|2188.7|2189|2188.7|2189.2|2188.9|2188.9|2188.6|15
1632247630000|2021-09-21 18:07:10|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|12
1632247640000|2021-09-21 18:07:20|2188.8|2188.5|2189.1|2188.8|2189.3|2189|2188.8|2188.5|26
1632247650000|2021-09-21 18:07:30|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2189|2188.7|15
1632247660000|2021-09-21 18:07:40|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.6|2188.3|17
1632247670000|2021-09-21 18:07:50|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|22
1632247680000|2021-09-21 18:08:00|2189|2188.7|2189|2188.7|2189|2188.7|2188.7|2188.4|23
1632247690000|2021-09-21 18:08:10|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|21
1632247700000|2021-09-21 18:08:20|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|27
1632247710000|2021-09-21 18:08:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|20
1632247720000|2021-09-21 18:08:40|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|19
1632247730000|2021-09-21 18:08:50|2188.8|2188.5|2188.8|2188.5|2189|2188.7|2188.7|2188.4|12
1632247740000|2021-09-21 18:09:00|2188.7|2188.4|2189.1|2188.8|2189.2|2188.9|2188.7|2188.4|10
1632247750000|2021-09-21 18:09:10|2189.2|2188.9|2189.1|2188.8|2189.4|2189.1|2189|2188.7|15
1632247760000|2021-09-21 18:09:20|2189.3|2189|2189.2|2188.9|2189.3|2189|2189|2188.7|22
1632247770000|2021-09-21 18:09:30|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2189|2188.7|11
1632247780000|2021-09-21 18:09:40|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|9
1632247790000|2021-09-21 18:09:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|11
1632247800000|2021-09-21 18:10:00|2189.3|2189|2189.8|2189.5|2189.8|2189.5|2189|2188.7|51
1632247810000|2021-09-21 18:10:10|2189.7|2189.4|2189.5|2189.2|2189.9|2189.6|2189.3|2189|72
1632247820000|2021-09-21 18:10:20|2189.4|2189.1|2188.6|2188.3|2189.4|2189.1|2188.6|2188.3|44
1632247830000|2021-09-21 18:10:30|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.6|2188.3|42
1632247840000|2021-09-21 18:10:40|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|12
1632247850000|2021-09-21 18:10:50|2189|2188.7|2188.8|2188.5|2189.1|2188.8|2188.6|2188.3|141
1632247860000|2021-09-21 18:11:00|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.8|2188.5|24
1632247870000|2021-09-21 18:11:10|2189.1|2188.8|2189.6|2189.3|2189.7|2189.4|2189.1|2188.8|37
1632247880000|2021-09-21 18:11:20|2189.5|2189.2|2189.1|2188.8|2189.6|2189.3|2188.9|2188.6|16
1632247890000|2021-09-21 18:11:30|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|5
1632247900000|2021-09-21 18:11:40|2189|2188.7|2189.1|2188.8|2189.3|2189|2189|2188.7|7
1632247910000|2021-09-21 18:11:50|2189.2|2188.9|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|5
1632247920000|2021-09-21 18:12:00|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.1|2188.8|10
1632247930000|2021-09-21 18:12:10|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.1|2188.8|14
1632247940000|2021-09-21 18:12:20|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.7|2188.4|13
1632247950000|2021-09-21 18:12:30|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.6|2188.3|12
1632247960000|2021-09-21 18:12:40|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.7|2188.4|15
1632247970000|2021-09-21 18:12:50|2188.9|2188.6|2188.9|2188.6|2189.3|2189|2188.7|2188.4|31
1632247980000|2021-09-21 18:13:00|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|6
1632247990000|2021-09-21 18:13:10|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.7|2188.4|31
1632248000000|2021-09-21 18:13:20|2188.8|2188.5|2188.5|2188.2|2188.9|2188.6|2188.3|2188|37
1632248010000|2021-09-21 18:13:30|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|23
1632248020000|2021-09-21 18:13:40|2189|2188.7|2189.2|2188.9|2189.4|2189.1|2188.9|2188.6|16
1632248030000|2021-09-21 18:13:50|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2188.9|2188.6|9
1632248040000|2021-09-21 18:14:00|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.9|2188.6|9
1632248050000|2021-09-21 18:14:10|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|15
1632248060000|2021-09-21 18:14:20|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.5|2188.2|24
1632248070000|2021-09-21 18:14:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|29
1632248080000|2021-09-21 18:14:40|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|23
1632248090000|2021-09-21 18:14:50|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2188.9|2188.6|63
1632248100000|2021-09-21 18:15:00|2189.3|2189|2188.3|2188|2189.3|2189|2188.2|2187.9|122
1632248110000|2021-09-21 18:15:10|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|47
1632248120000|2021-09-21 18:15:20|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.2|2187.9|35
1632248130000|2021-09-21 18:15:30|2188.7|2188.4|2189.5|2189.2|2189.7|2189.4|2188.7|2188.4|33
1632248140000|2021-09-21 18:15:40|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|12
1632248150000|2021-09-21 18:15:50|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.3|2189|13
1632248160000|2021-09-21 18:16:00|2189.5|2189.2|2189.9|2189.6|2190.3|2190|2189.5|2189.2|56
1632248170000|2021-09-21 18:16:10|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2189.8|2189.5|29
1632248180000|2021-09-21 18:16:20|2190|2189.7|2189|2188.7|2190|2189.7|2188.9|2188.6|49
1632248190000|2021-09-21 18:16:30|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.7|2188.4|40
1632248200000|2021-09-21 18:16:40|2188.8|2188.5|2188.7|2188.4|2189|2188.7|2188.6|2188.3|26
1632248210000|2021-09-21 18:16:50|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|49
1632248220000|2021-09-21 18:17:00|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.5|2188.2|28
1632248230000|2021-09-21 18:17:10|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.5|2188.2|37
1632248240000|2021-09-21 18:17:20|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.4|2188.1|46
1632248250000|2021-09-21 18:17:30|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|30
1632248260000|2021-09-21 18:17:40|2188.9|2188.6|2189.4|2189.1|2189.5|2189.2|2188.7|2188.4|53
1632248270000|2021-09-21 18:17:50|2189.5|2189.2|2189.8|2189.5|2190.1|2189.8|2189.5|2189.2|24
1632248280000|2021-09-21 18:18:00|2189.9|2189.6|2190.5|2190.2|2190.6|2190.3|2189.9|2189.6|76
1632248290000|2021-09-21 18:18:10|2190.6|2190.3|2189.6|2189.3|2190.6|2190.3|2189.4|2189.1|59
1632248300000|2021-09-21 18:18:20|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|11
1632248310000|2021-09-21 18:18:30|2189.5|2189.2|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|10
1632248320000|2021-09-21 18:18:40|2189.4|2189.1|2190|2189.7|2190|2189.7|2189.4|2189.1|33
1632248330000|2021-09-21 18:18:50|2189.9|2189.6|2190.1|2189.8|2190.2|2189.9|2189.9|2189.6|12
1632248340000|2021-09-21 18:19:00|2189.9|2189.6|2189.9|2189.6|2190.2|2189.9|2189.9|2189.6|12
1632248350000|2021-09-21 18:19:10|2189.8|2189.5|2189.8|2189.5|2190.1|2189.8|2189.7|2189.4|6
1632248360000|2021-09-21 18:19:20|2189.7|2189.4|2189.8|2189.5|2190|2189.7|2189.7|2189.4|12
1632248370000|2021-09-21 18:19:30|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.3|2189|27
1632248380000|2021-09-21 18:19:40|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.4|2189.1|27
1632248390000|2021-09-21 18:19:50|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189|2188.7|26
1632248400000|2021-09-21 18:20:00|2189.3|2189|2188.3|2188|2189.3|2189|2188.3|2188|45
1632248410000|2021-09-21 18:20:10|2188.2|2187.9|2188.1|2187.8|2188.5|2188.2|2187.9|2187.6|47
1632248420000|2021-09-21 18:20:20|2188|2187.7|2187.9|2187.6|2188.2|2187.9|2187.8|2187.5|58
1632248430000|2021-09-21 18:20:30|2188|2187.7|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|50
1632248440000|2021-09-21 18:20:40|2187.9|2187.6|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|29
1632248450000|2021-09-21 18:20:50|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.7|2187.4|70
1632248460000|2021-09-21 18:21:00|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2187.8|2187.5|26
1632248470000|2021-09-21 18:21:10|2188.1|2187.8|2188.5|2188.2|2188.8|2188.5|2188.1|2187.8|50
1632248480000|2021-09-21 18:21:20|2188.6|2188.3|2187.9|2187.6|2188.6|2188.3|2187.7|2187.4|11
1632248490000|2021-09-21 18:21:30|2187.8|2187.5|2188.1|2187.8|2188.2|2187.9|2187.7|2187.4|38
1632248500000|2021-09-21 18:21:40|2188.2|2187.9|2188.3|2188|2188.4|2188.1|2187.9|2187.6|17
1632248510000|2021-09-21 18:21:50|2188.2|2187.9|2188|2187.7|2188.7|2188.4|2187.8|2187.5|13
1632248520000|2021-09-21 18:22:00|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|28
1632248530000|2021-09-21 18:22:10|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.3|2188|29
1632248540000|2021-09-21 18:22:20|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.6|2188.3|18
1632248550000|2021-09-21 18:22:30|2188.7|2188.4|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|17
1632248560000|2021-09-21 18:22:40|2188.8|2188.5|2188.3|2188|2188.8|2188.5|2188.3|2188|8
1632248570000|2021-09-21 18:22:50|2188.1|2187.8|2188.3|2188|2188.3|2188|2187.9|2187.6|31
1632248580000|2021-09-21 18:23:00|2188.4|2188.1|2188|2187.7|2188.6|2188.3|2187.9|2187.6|16
1632248590000|2021-09-21 18:23:10|2187.9|2187.6|2187.3|2187|2187.9|2187.6|2187.2|2186.9|30
1632248600000|2021-09-21 18:23:20|2187.4|2187.1|2187|2186.7|2187.5|2187.2|2186.9|2186.6|63
1632248610000|2021-09-21 18:23:30|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.6|2186.3|27
1632248620000|2021-09-21 18:23:40|2187.1|2186.8|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|44
1632248630000|2021-09-21 18:23:50|2187.1|2186.8|2186.3|2186|2187.1|2186.8|2186.2|2185.9|77
1632248640000|2021-09-21 18:24:00|2186.4|2186.1|2185.7|2185.4|2186.6|2186.3|2185.7|2185.4|44
1632248650000|2021-09-21 18:24:10|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.1|2184.8|92
1632248660000|2021-09-21 18:24:20|2185.2|2184.9|2185.2|2184.9|2185.4|2185.1|2185|2184.7|47
1632248670000|2021-09-21 18:24:30|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|24
1632248680000|2021-09-21 18:24:40|2185.3|2185|2185.3|2185|2185.5|2185.2|2185.3|2185|17
1632248690000|2021-09-21 18:24:50|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|11
1632248700000|2021-09-21 18:25:00|2185.4|2185.1|2184.8|2184.5|2185.6|2185.3|2184.7|2184.4|79
1632248710000|2021-09-21 18:25:10|2184.7|2184.4|2183.8|2183.5|2184.7|2184.4|2183.7|2183.4|107
1632248720000|2021-09-21 18:25:20|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.3|2183|127
1632248730000|2021-09-21 18:25:30|2183.7|2183.4|2185.2|2184.9|2185.2|2184.9|2183.6|2183.3|94
1632248740000|2021-09-21 18:25:40|2185.1|2184.8|2185.5|2185.2|2185.5|2185.2|2184.9|2184.6|53
1632248750000|2021-09-21 18:25:50|2185.4|2185.1|2185.2|2184.9|2186.2|2185.9|2185.2|2184.9|104
1632248760000|2021-09-21 18:26:00|2184.8|2184.5|2184.2|2183.9|2184.8|2184.5|2184.2|2183.9|66
1632248770000|2021-09-21 18:26:10|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.2|2182.9|112
1632248780000|2021-09-21 18:26:20|2183.4|2183.1|2183.4|2183.1|2183.8|2183.5|2183.2|2182.9|30
1632248790000|2021-09-21 18:26:30|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2182.8|2182.5|52
1632248800000|2021-09-21 18:26:40|2183|2182.7|2183.5|2183.2|2183.5|2183.2|2183|2182.7|24
1632248810000|2021-09-21 18:26:50|2183.6|2183.3|2184|2183.7|2184|2183.7|2183.5|2183.2|16
1632248820000|2021-09-21 18:27:00|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2182.8|2182.5|57
1632248830000|2021-09-21 18:27:10|2183.4|2183.1|2183.3|2183|2183.8|2183.5|2183.3|2183|34
1632248840000|2021-09-21 18:27:20|2183.4|2183.1|2183.4|2183.1|2183.6|2183.3|2183.2|2182.9|18
1632248850000|2021-09-21 18:27:30|2183.3|2183|2183.3|2183|2183.6|2183.3|2183.1|2182.8|93
1632248860000|2021-09-21 18:27:40|2183.4|2183.1|2183.6|2183.3|2183.7|2183.4|2183.4|2183.1|32
1632248870000|2021-09-21 18:27:50|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.3|2183|23
1632248880000|2021-09-21 18:28:00|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.7|2183.4|13
1632248890000|2021-09-21 18:28:10|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2183.4|2183.1|81
1632248900000|2021-09-21 18:28:20|2183.3|2183|2183.6|2183.3|2183.8|2183.5|2183.3|2183|19
1632248910000|2021-09-21 18:28:30|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.3|2183|47
1632248920000|2021-09-21 18:28:40|2183.1|2182.8|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|29
1632248930000|2021-09-21 18:28:50|2183.3|2183|2182.8|2182.5|2183.3|2183|2182.8|2182.5|13
1632248940000|2021-09-21 18:29:00|2182.9|2182.6|2182.8|2182.5|2183.2|2182.9|2182.7|2182.4|39
1632248950000|2021-09-21 18:29:10|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.8|2182.5|12
1632248960000|2021-09-21 18:29:20|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.7|2182.4|20
1632248970000|2021-09-21 18:29:30|2182.8|2182.5|2182.3|2182|2183.1|2182.8|2182.3|2182|178
1632248980000|2021-09-21 18:29:40|2182.5|2182.2|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|38
1632248990000|2021-09-21 18:29:50|2182.6|2182.3|2183.2|2182.9|2183.3|2183|2182.5|2182.2|31
1632249000000|2021-09-21 18:30:00|2183.5|2183.2|2182.8|2182.5|2183.5|2183.2|2182.7|2182.4|59
1632249010000|2021-09-21 18:30:10|2183.1|2182.8|2184.5|2184.2|2184.7|2184.4|2183.1|2182.8|107
1632249020000|2021-09-21 18:30:20|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2184.4|2184.1|24
1632249030000|2021-09-21 18:30:30|2185|2184.7|2185.1|2184.8|2185.3|2185|2184.8|2184.5|36
1632249040000|2021-09-21 18:30:40|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.1|2184.8|14
1632249050000|2021-09-21 18:30:50|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2184.8|2184.5|38
1632249060000|2021-09-21 18:31:00|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.3|2185|18
1632249070000|2021-09-21 18:31:10|2185.9|2185.6|2186.3|2186|2186.6|2186.3|2185.8|2185.5|94
1632249080000|2021-09-21 18:31:20|2186.4|2186.1|2187.1|2186.8|2187.1|2186.8|2186.3|2186|111
1632249090000|2021-09-21 18:31:30|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.4|2186.1|44
1632249100000|2021-09-21 18:31:40|2186.6|2186.3|2185.3|2185|2186.6|2186.3|2184.9|2184.6|70
1632249110000|2021-09-21 18:31:50|2185.5|2185.2|2186.6|2186.3|2186.7|2186.4|2185.5|2185.2|84
1632249120000|2021-09-21 18:32:00|2186.5|2186.2|2186.2|2185.9|2187|2186.7|2186.2|2185.9|111
1632249130000|2021-09-21 18:32:10|2186.3|2186|2186.1|2185.8|2186.7|2186.4|2186|2185.7|28
1632249140000|2021-09-21 18:32:20|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.5|2185.2|26
1632249150000|2021-09-21 18:32:30|2185.8|2185.5|2186|2185.7|2186.1|2185.8|2185.4|2185.1|23
1632249160000|2021-09-21 18:32:40|2185.9|2185.6|2185.2|2184.9|2185.9|2185.6|2184.8|2184.5|23
1632249170000|2021-09-21 18:32:50|2185.1|2184.8|2184.9|2184.6|2185.3|2185|2184.9|2184.6|35
1632249180000|2021-09-21 18:33:00|2185|2184.7|2185.5|2185.2|2185.6|2185.3|2184.8|2184.5|26
1632249190000|2021-09-21 18:33:10|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|30
1632249200000|2021-09-21 18:33:20|2185.3|2185|2184.8|2184.5|2185.3|2185|2184.7|2184.4|32
1632249210000|2021-09-21 18:33:30|2184.7|2184.4|2184.9|2184.6|2185.3|2185|2184.7|2184.4|31
1632249220000|2021-09-21 18:33:40|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.5|2184.2|17
1632249230000|2021-09-21 18:33:50|2184.8|2184.5|2185.5|2185.2|2185.6|2185.3|2184.8|2184.5|11
1632249240000|2021-09-21 18:34:00|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.2|2184.9|22
1632249250000|2021-09-21 18:34:10|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|15
1632249260000|2021-09-21 18:34:20|2185.1|2184.8|2185.8|2185.5|2186|2185.7|2185.1|2184.8|22
1632249270000|2021-09-21 18:34:30|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.4|2185.1|26
1632249280000|2021-09-21 18:34:40|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|5
1632249290000|2021-09-21 18:34:50|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.3|2185|12
1632249300000|2021-09-21 18:35:00|2185.5|2185.2|2185.4|2185.1|2185.7|2185.4|2185.3|2185|55
1632249310000|2021-09-21 18:35:10|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.4|2185.1|21
1632249320000|2021-09-21 18:35:20|2186.1|2185.8|2186.3|2186|2186.5|2186.2|2186|2185.7|40
1632249330000|2021-09-21 18:35:30|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186|2185.7|21
1632249340000|2021-09-21 18:35:40|2186.1|2185.8|2186.3|2186|2186.3|2186|2185.9|2185.6|5
1632249350000|2021-09-21 18:35:50|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.2|2185.9|7
1632249360000|2021-09-21 18:36:00|2186.5|2186.2|2186|2185.7|2186.6|2186.3|2185.8|2185.5|32
1632249370000|2021-09-21 18:36:10|2185.9|2185.6|2185.2|2184.9|2186.5|2186.2|2185.2|2184.9|19
1632249380000|2021-09-21 18:36:20|2185.3|2185|2184.7|2184.4|2185.3|2185|2184.4|2184.1|37
1632249390000|2021-09-21 18:36:30|2184.6|2184.3|2184.9|2184.6|2185.1|2184.8|2184.4|2184.1|88
1632249400000|2021-09-21 18:36:40|2184.7|2184.4|2185.4|2185.1|2185.4|2185.1|2184.7|2184.4|32
1632249410000|2021-09-21 18:36:50|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185|2184.7|16
1632249420000|2021-09-21 18:37:00|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.1|2184.8|24
1632249430000|2021-09-21 18:37:10|2185.3|2185|2185.3|2185|2185.5|2185.2|2185.2|2184.9|10
1632249440000|2021-09-21 18:37:20|2185.5|2185.2|2184.9|2184.6|2185.6|2185.3|2184.8|2184.5|24
1632249450000|2021-09-21 18:37:30|2184.8|2184.5|2185.1|2184.8|2185.2|2184.9|2184.8|2184.5|18
1632249460000|2021-09-21 18:37:40|2185|2184.7|2185.3|2185|2185.3|2185|2184.5|2184.2|36
1632249470000|2021-09-21 18:37:50|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2185|2184.7|8
1632249480000|2021-09-21 18:38:00|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|37
1632249490000|2021-09-21 18:38:10|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185|2184.7|12
1632249500000|2021-09-21 18:38:20|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|23
1632249510000|2021-09-21 18:38:30|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.4|2185.1|18
1632249520000|2021-09-21 18:38:40|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|10
1632249530000|2021-09-21 18:38:50|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|12
1632249540000|2021-09-21 18:39:00|2185.7|2185.4|2186.3|2186|2186.3|2186|2185.7|2185.4|53
1632249550000|2021-09-21 18:39:10|2186.4|2186.1|2186.4|2186.1|2186.6|2186.3|2186.2|2185.9|18
1632249560000|2021-09-21 18:39:20|2186.6|2186.3|2186.3|2186|2186.7|2186.4|2186.2|2185.9|25
1632249570000|2021-09-21 18:39:30|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.3|2186|21
1632249580000|2021-09-21 18:39:40|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|14
1632249590000|2021-09-21 18:39:50|2186.1|2185.8|2186.1|2185.8|2186.3|2186|2185.9|2185.6|11
1632249600000|2021-09-21 18:40:00|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|38
1632249610000|2021-09-21 18:40:10|2186.6|2186.3|2186.6|2186.3|2187|2186.7|2186.5|2186.2|66
1632249620000|2021-09-21 18:40:20|2186.5|2186.2|2187.9|2187.6|2188|2187.7|2186.5|2186.2|85
1632249630000|2021-09-21 18:40:30|2187.8|2187.5|2187.8|2187.5|2188.3|2188|2187.7|2187.4|74
1632249640000|2021-09-21 18:40:40|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.6|2187.3|21
1632249650000|2021-09-21 18:40:50|2187.9|2187.6|2186.9|2186.6|2187.9|2187.6|2186.8|2186.5|25
1632249660000|2021-09-21 18:41:00|2187|2186.7|2186.8|2186.5|2187.1|2186.8|2186.7|2186.4|19
1632249670000|2021-09-21 18:41:10|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.5|2186.2|21
1632249680000|2021-09-21 18:41:20|2187|2186.7|2187.5|2187.2|2187.8|2187.5|2186.9|2186.6|29
1632249690000|2021-09-21 18:41:30|2187.6|2187.3|2186.9|2186.6|2187.6|2187.3|2186.6|2186.3|15
1632249700000|2021-09-21 18:41:40|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|4
1632249710000|2021-09-21 18:41:50|2187|2186.7|2187.6|2187.3|2188|2187.7|2187|2186.7|22
1632249720000|2021-09-21 18:42:00|2187.8|2187.5|2187.7|2187.4|2187.9|2187.6|2187.3|2187|35
1632249730000|2021-09-21 18:42:10|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|15
1632249740000|2021-09-21 18:42:20|2187.4|2187.1|2187.4|2187.1|2187.6|2187.3|2187.3|2187|9
1632249750000|2021-09-21 18:42:30|2187.5|2187.2|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|17
1632249760000|2021-09-21 18:42:40|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|6
1632249770000|2021-09-21 18:42:50|2187.4|2187.1|2188.1|2187.8|2188.1|2187.8|2187.4|2187.1|20
1632249780000|2021-09-21 18:43:00|2188|2187.7|2188.3|2188|2188.4|2188.1|2188|2187.7|44
1632249790000|2021-09-21 18:43:10|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|29
1632249800000|2021-09-21 18:43:20|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.2|2187.9|28
1632249810000|2021-09-21 18:43:30|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.1|2187.8|30
1632249820000|2021-09-21 18:43:40|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.1|2187.8|13
1632249830000|2021-09-21 18:43:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.2|2187.9|14
1632249840000|2021-09-21 18:44:00|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.2|2187.9|29
1632249850000|2021-09-21 18:44:10|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|20
1632249860000|2021-09-21 18:44:20|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|25
1632249870000|2021-09-21 18:44:30|2188.7|2188.4|2188.3|2188|2188.8|2188.5|2188.3|2188|21
1632249880000|2021-09-21 18:44:40|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.9|2187.6|21
1632249890000|2021-09-21 18:44:50|2188.1|2187.8|2188.3|2188|2188.4|2188.1|2188.1|2187.8|22
1632249900000|2021-09-21 18:45:00|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.7|2187.4|57
1632249910000|2021-09-21 18:45:10|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.7|2187.4|22
1632249920000|2021-09-21 18:45:20|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.7|2187.4|26
1632249930000|2021-09-21 18:45:30|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2187.9|2187.6|29
1632249940000|2021-09-21 18:45:40|2188.7|2188.4|2188.3|2188|2188.8|2188.5|2188.2|2187.9|21
1632249950000|2021-09-21 18:45:50|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|21
1632249960000|2021-09-21 18:46:00|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|40
1632249970000|2021-09-21 18:46:10|2189.3|2189|2189.8|2189.5|2190.1|2189.8|2189.3|2189|105
1632249980000|2021-09-21 18:46:20|2189.9|2189.6|2189.2|2188.9|2189.9|2189.6|2189.1|2188.8|59
1632249990000|2021-09-21 18:46:30|2189.3|2189|2189|2188.7|2189.5|2189.2|2189|2188.7|29
1632250000000|2021-09-21 18:46:40|2188.9|2188.6|2189|2188.7|2189.2|2188.9|2188.9|2188.6|30
1632250010000|2021-09-21 18:46:50|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.6|2188.3|34
1632250020000|2021-09-21 18:47:00|2188.8|2188.5|2188.4|2188.1|2189|2188.7|2188.4|2188.1|50
1632250030000|2021-09-21 18:47:10|2188.3|2188|2188|2187.7|2188.4|2188.1|2187.8|2187.5|32
1632250040000|2021-09-21 18:47:20|2188.1|2187.8|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|14
1632250050000|2021-09-21 18:47:30|2188|2187.7|2188.2|2187.9|2188.3|2188|2187.9|2187.6|43
1632250060000|2021-09-21 18:47:40|2188.3|2188|2188.6|2188.3|2188.6|2188.3|2188.2|2187.9|11
1632250070000|2021-09-21 18:47:50|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.3|2188|6
1632250080000|2021-09-21 18:48:00|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|11
1632250090000|2021-09-21 18:48:10|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.3|2188|12
1632250100000|2021-09-21 18:48:20|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.7|2188.4|20
1632250110000|2021-09-21 18:48:30|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|3
1632250120000|2021-09-21 18:48:40|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|4
1632250130000|2021-09-21 18:48:50|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2189.1|2188.8|27
1632250140000|2021-09-21 18:49:00|2189.3|2189|2189.3|2189|2189.5|2189.2|2189.3|2189|19
1632250150000|2021-09-21 18:49:10|2189.4|2189.1|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|12
1632250160000|2021-09-21 18:49:20|2189|2188.7|2189.1|2188.8|2189.3|2189|2189|2188.7|16
1632250170000|2021-09-21 18:49:30|2188.9|2188.6|2188|2187.7|2188.9|2188.6|2187.8|2187.5|40
1632250180000|2021-09-21 18:49:40|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.1|2187.8|11
1632250190000|2021-09-21 18:49:50|2188.1|2187.8|2189.1|2188.8|2189.1|2188.8|2188.1|2187.8|13
1632250200000|2021-09-21 18:50:00|2189.2|2188.9|2189.8|2189.5|2189.9|2189.6|2189.1|2188.8|68
1632250210000|2021-09-21 18:50:10|2189.9|2189.6|2191.7|2191.4|2191.7|2191.4|2189.9|2189.6|142
1632250220000|2021-09-21 18:50:20|2191.6|2191.3|2193.1|2192.8|2193.8|2193.5|2191.6|2191.3|582
1632250230000|2021-09-21 18:50:30|2193.2|2192.9|2193.2|2192.9|2193.6|2193.3|2192.5|2192.2|107
1632250240000|2021-09-21 18:50:40|2193.1|2192.8|2194.2|2193.9|2194.8|2194.5|2192.8|2192.5|414
1632250250000|2021-09-21 18:50:50|2194.3|2194|2194.9|2194.6|2195.4|2195.1|2194.1|2193.8|132
1632250260000|2021-09-21 18:51:00|2195|2194.7|2195.6|2195.3|2196|2195.7|2195|2194.7|120
1632250270000|2021-09-21 18:51:10|2195.5|2195.2|2194.9|2194.6|2195.5|2195.2|2194.9|2194.6|46
1632250280000|2021-09-21 18:51:20|2195|2194.7|2196|2195.7|2196.4|2196.1|2195|2194.7|64
1632250290000|2021-09-21 18:51:30|2195.9|2195.6|2195.7|2195.4|2196.1|2195.8|2195|2194.7|69
1632250300000|2021-09-21 18:51:40|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.2|2194.9|36
1632250310000|2021-09-21 18:51:50|2195.3|2195|2196.1|2195.8|2196.4|2196.1|2195.1|2194.8|63
1632250320000|2021-09-21 18:52:00|2196|2195.7|2195.2|2194.9|2196.3|2196|2195.2|2194.9|86
1632250330000|2021-09-21 18:52:10|2195.1|2194.8|2195.1|2194.8|2195.3|2195|2194.8|2194.5|71
1632250340000|2021-09-21 18:52:20|2195.2|2194.9|2194.6|2194.3|2195.2|2194.9|2194.4|2194.1|98
1632250350000|2021-09-21 18:52:30|2194.5|2194.2|2194.6|2194.3|2194.9|2194.6|2194.4|2194.1|64
1632250360000|2021-09-21 18:52:40|2194.5|2194.2|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|20
1632250370000|2021-09-21 18:52:50|2194.4|2194.1|2194.4|2194.1|2194.6|2194.3|2194.3|2194|25
1632250380000|2021-09-21 18:53:00|2194.5|2194.2|2194.6|2194.3|2194.9|2194.6|2194.5|2194.2|43
1632250390000|2021-09-21 18:53:10|2194.7|2194.4|2194|2193.7|2194.8|2194.5|2194|2193.7|37
1632250400000|2021-09-21 18:53:20|2193.9|2193.6|2193.5|2193.2|2194|2193.7|2193.4|2193.1|63
1632250410000|2021-09-21 18:53:30|2193.7|2193.4|2193.8|2193.5|2194.3|2194|2193.6|2193.3|29
1632250420000|2021-09-21 18:53:40|2193.7|2193.4|2193.7|2193.4|2194.1|2193.8|2193.5|2193.2|23
1632250430000|2021-09-21 18:53:50|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.7|2193.4|59
1632250440000|2021-09-21 18:54:00|2194.2|2193.9|2193.9|2193.6|2194.3|2194|2193.9|2193.6|25
1632250450000|2021-09-21 18:54:10|2193.8|2193.5|2194|2193.7|2194.3|2194|2193.8|2193.5|22
1632250460000|2021-09-21 18:54:20|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.4|2193.1|52
1632250470000|2021-09-21 18:54:30|2193.4|2193.1|2192.9|2192.6|2193.6|2193.3|2192.8|2192.5|28
1632250480000|2021-09-21 18:54:40|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.5|2192.2|48
1632250490000|2021-09-21 18:54:50|2192.8|2192.5|2192.4|2192.1|2193|2192.7|2192.3|2192|26
1632250500000|2021-09-21 18:55:00|2192.3|2192|2192.9|2192.6|2193.1|2192.8|2192.3|2192|86
1632250510000|2021-09-21 18:55:10|2193.1|2192.8|2192.1|2191.8|2193.1|2192.8|2192.1|2191.8|30
1632250520000|2021-09-21 18:55:20|2192.2|2191.9|2191.9|2191.6|2192.3|2192|2191.7|2191.4|57
1632250530000|2021-09-21 18:55:30|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.6|2191.3|38
1632250540000|2021-09-21 18:55:40|2192|2191.7|2192.4|2192.1|2192.6|2192.3|2192|2191.7|33
1632250550000|2021-09-21 18:55:50|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|17
1632250560000|2021-09-21 18:56:00|2192.2|2191.9|2192.1|2191.8|2192.6|2192.3|2192.1|2191.8|42
1632250570000|2021-09-21 18:56:10|2192.2|2191.9|2191.3|2191|2192.2|2191.9|2191.2|2190.9|357
1632250580000|2021-09-21 18:56:20|2191.4|2191.1|2190.6|2190.3|2191.4|2191.1|2190.6|2190.3|82
1632250590000|2021-09-21 18:56:30|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.7|2190.4|43
1632250600000|2021-09-21 18:56:40|2190.8|2190.5|2190.5|2190.2|2190.9|2190.6|2190.3|2190|69
1632250610000|2021-09-21 18:56:50|2190.6|2190.3|2191|2190.7|2191.2|2190.9|2190.6|2190.3|37
1632250620000|2021-09-21 18:57:00|2191.1|2190.8|2191.4|2191.1|2191.5|2191.2|2191|2190.7|32
1632250630000|2021-09-21 18:57:10|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|24
1632250640000|2021-09-21 18:57:20|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.6|2191.3|24
1632250650000|2021-09-21 18:57:30|2191.7|2191.4|2191.2|2190.9|2191.7|2191.4|2191|2190.7|14
1632250660000|2021-09-21 18:57:40|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|17
1632250670000|2021-09-21 18:57:50|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.5|2191.2|24
1632250680000|2021-09-21 18:58:00|2191.7|2191.4|2191.4|2191.1|2191.8|2191.5|2191.4|2191.1|16
1632250690000|2021-09-21 18:58:10|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.2|2190.9|22
1632250700000|2021-09-21 18:58:20|2191.5|2191.2|2190.7|2190.4|2191.5|2191.2|2190.7|2190.4|28
1632250710000|2021-09-21 18:58:30|2190.9|2190.6|2190.4|2190.1|2191|2190.7|2190.3|2190|26
1632250720000|2021-09-21 18:58:40|2190.3|2190|2190.4|2190.1|2190.6|2190.3|2190.3|2190|24
1632250730000|2021-09-21 18:58:50|2190.3|2190|2190.8|2190.5|2191|2190.7|2190.3|2190|32
1632250740000|2021-09-21 18:59:00|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.7|2190.4|16
1632250750000|2021-09-21 18:59:10|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|15
1632250760000|2021-09-21 18:59:20|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191|2190.7|28
1632250770000|2021-09-21 18:59:30|2191.2|2190.9|2191.3|2191|2191.5|2191.2|2191.1|2190.8|41
1632250780000|2021-09-21 18:59:40|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.3|2191|35
1632250790000|2021-09-21 18:59:50|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|33
1632250800000|2021-09-21 19:00:00|2191.8|2191.5|2193.5|2193.2|2193.7|2193.4|2191.7|2191.4|134
1632250810000|2021-09-21 19:00:10|2193.6|2193.3|2193.4|2193.1|2194.4|2194.1|2193.1|2192.8|140
1632250820000|2021-09-21 19:00:20|2193.5|2193.2|2194.1|2193.8|2194.2|2193.9|2193.3|2193|53
1632250830000|2021-09-21 19:00:30|2194.2|2193.9|2195.1|2194.8|2195.1|2194.8|2194.2|2193.9|82
1632250840000|2021-09-21 19:00:40|2195.5|2195.2|2194.2|2193.9|2195.7|2195.4|2194.2|2193.9|78
1632250850000|2021-09-21 19:00:50|2194.3|2194|2194.4|2194.1|2194.8|2194.5|2194.3|2194|40
1632250860000|2021-09-21 19:01:00|2194.3|2194|2194.3|2194|2194.6|2194.3|2194.2|2193.9|24
1632250870000|2021-09-21 19:01:10|2194.2|2193.9|2195.3|2195|2195.5|2195.2|2193.8|2193.5|50
1632250880000|2021-09-21 19:01:20|2195.2|2194.9|2195.4|2195.1|2195.8|2195.5|2195.2|2194.9|62
1632250890000|2021-09-21 19:01:30|2195.3|2195|2195.6|2195.3|2195.7|2195.4|2195.2|2194.9|30
1632250900000|2021-09-21 19:01:40|2195.5|2195.2|2195.1|2194.8|2195.6|2195.3|2195|2194.7|43
1632250910000|2021-09-21 19:01:50|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.5|2194.2|88
1632250920000|2021-09-21 19:02:00|2194.7|2194.4|2194.7|2194.4|2195|2194.7|2194.5|2194.2|25
1632250930000|2021-09-21 19:02:10|2194.6|2194.3|2194.8|2194.5|2195.1|2194.8|2194.6|2194.3|23
1632250940000|2021-09-21 19:02:20|2194.7|2194.4|2194.6|2194.3|2194.9|2194.6|2194.5|2194.2|26
1632250950000|2021-09-21 19:02:30|2194.5|2194.2|2194.1|2193.8|2194.7|2194.4|2193.9|2193.6|26
1632250960000|2021-09-21 19:02:40|2194.2|2193.9|2193.9|2193.6|2194.3|2194|2193.8|2193.5|30
1632250970000|2021-09-21 19:02:50|2194|2193.7|2194.6|2194.3|2194.6|2194.3|2193.9|2193.6|93
1632250980000|2021-09-21 19:03:00|2194.4|2194.1|2193.8|2193.5|2194.4|2194.1|2193.6|2193.3|48
1632250990000|2021-09-21 19:03:10|2193.9|2193.6|2194.2|2193.9|2194.5|2194.2|2193.7|2193.4|61
1632251000000|2021-09-21 19:03:20|2194.1|2193.8|2194.4|2194.1|2194.6|2194.3|2194.1|2193.8|54
1632251010000|2021-09-21 19:03:30|2194.3|2194|2192.5|2192.2|2194.3|2194|2192.3|2192|87
1632251020000|2021-09-21 19:03:40|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.3|2192|38
1632251030000|2021-09-21 19:03:50|2192.7|2192.4|2193.4|2193.1|2193.7|2193.4|2192.5|2192.2|44
1632251040000|2021-09-21 19:04:00|2193.5|2193.2|2193.6|2193.3|2193.8|2193.5|2193.3|2193|25
1632251050000|2021-09-21 19:04:10|2193.7|2193.4|2193.3|2193|2193.7|2193.4|2193.1|2192.8|11
1632251060000|2021-09-21 19:04:20|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.1|2192.8|18
1632251070000|2021-09-21 19:04:30|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193|2192.7|12
1632251080000|2021-09-21 19:04:40|2193.3|2193|2193.3|2193|2193.5|2193.2|2193.2|2192.9|14
1632251090000|2021-09-21 19:04:50|2193.2|2192.9|2193.1|2192.8|2193.4|2193.1|2193|2192.7|20
1632251100000|2021-09-21 19:05:00|2193.4|2193.1|2193.8|2193.5|2194|2193.7|2193.3|2193|47
1632251110000|2021-09-21 19:05:10|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.2|2192.9|148
1632251120000|2021-09-21 19:05:20|2193.2|2192.9|2193.7|2193.4|2193.8|2193.5|2193.1|2192.8|45
1632251130000|2021-09-21 19:05:30|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|23
1632251140000|2021-09-21 19:05:40|2194|2193.7|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|21
1632251150000|2021-09-21 19:05:50|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|18
1632251160000|2021-09-21 19:06:00|2194.1|2193.8|2194.1|2193.8|2194.4|2194.1|2193.9|2193.6|42
1632251170000|2021-09-21 19:06:10|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|19
1632251180000|2021-09-21 19:06:20|2194|2193.7|2194|2193.7|2194|2193.7|2193.7|2193.4|23
1632251190000|2021-09-21 19:06:30|2193.9|2193.6|2194.5|2194.2|2194.7|2194.4|2193.8|2193.5|69
1632251200000|2021-09-21 19:06:40|2194.4|2194.1|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|60
1632251210000|2021-09-21 19:06:50|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|49
1632251220000|2021-09-21 19:07:00|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|23
1632251230000|2021-09-21 19:07:10|2194.3|2194|2194.3|2194|2194.6|2194.3|2194.3|2194|17
1632251240000|2021-09-21 19:07:20|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2194.3|2194|21
1632251250000|2021-09-21 19:07:30|2194.6|2194.3|2194.8|2194.5|2194.9|2194.6|2194.5|2194.2|70
1632251260000|2021-09-21 19:07:40|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|8
1632251270000|2021-09-21 19:07:50|2194.7|2194.4|2195|2194.7|2195.1|2194.8|2194.6|2194.3|16
1632251280000|2021-09-21 19:08:00|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|26
1632251290000|2021-09-21 19:08:10|2194.5|2194.2|2195|2194.7|2195|2194.7|2194.5|2194.2|21
1632251300000|2021-09-21 19:08:20|2194.9|2194.6|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|26
1632251310000|2021-09-21 19:08:30|2195|2194.7|2193.8|2193.5|2195|2194.7|2193.5|2193.2|48
1632251320000|2021-09-21 19:08:40|2193.9|2193.6|2193.8|2193.5|2194.4|2194.1|2193.8|2193.5|27
1632251330000|2021-09-21 19:08:50|2193.9|2193.6|2193.7|2193.4|2194|2193.7|2193.7|2193.4|43
1632251340000|2021-09-21 19:09:00|2193.6|2193.3|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|33
1632251350000|2021-09-21 19:09:10|2193.8|2193.5|2194.4|2194.1|2194.4|2194.1|2193.8|2193.5|32
1632251360000|2021-09-21 19:09:20|2194.3|2194|2193.4|2193.1|2194.4|2194.1|2193.3|2193|41
1632251370000|2021-09-21 19:09:30|2193.3|2193|2193.3|2193|2193.5|2193.2|2193.1|2192.8|21
1632251380000|2021-09-21 19:09:40|2193.4|2193.1|2193.6|2193.3|2193.7|2193.4|2193.3|2193|27
1632251390000|2021-09-21 19:09:50|2193.7|2193.4|2193.7|2193.4|2194.3|2194|2193.7|2193.4|29
1632251400000|2021-09-21 19:10:00|2193.8|2193.5|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|149
1632251410000|2021-09-21 19:10:10|2193.7|2193.4|2193.1|2192.8|2193.9|2193.6|2193|2192.7|52
1632251420000|2021-09-21 19:10:20|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.7|2192.4|52
1632251430000|2021-09-21 19:10:30|2193|2192.7|2194|2193.7|2194.5|2194.2|2192.9|2192.6|29
1632251440000|2021-09-21 19:10:40|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.3|2193|25
1632251450000|2021-09-21 19:10:50|2194|2193.7|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|24
1632251460000|2021-09-21 19:11:00|2193.6|2193.3|2193.8|2193.5|2194|2193.7|2193.4|2193.1|32
1632251470000|2021-09-21 19:11:10|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.5|2193.2|17
1632251480000|2021-09-21 19:11:20|2193.8|2193.5|2193.6|2193.3|2194.5|2194.2|2193.5|2193.2|103
1632251490000|2021-09-21 19:11:30|2193.5|2193.2|2193.5|2193.2|2193.8|2193.5|2193.5|2193.2|29
1632251500000|2021-09-21 19:11:40|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|20
1632251510000|2021-09-21 19:11:50|2193.7|2193.4|2193.2|2192.9|2194|2193.7|2193.2|2192.9|49
1632251520000|2021-09-21 19:12:00|2193.3|2193|2193.1|2192.8|2193.5|2193.2|2193|2192.7|26
1632251530000|2021-09-21 19:12:10|2193.2|2192.9|2193.8|2193.5|2194|2193.7|2193.2|2192.9|163
1632251540000|2021-09-21 19:12:20|2194|2193.7|2193.6|2193.3|2194.1|2193.8|2193.6|2193.3|25
1632251550000|2021-09-21 19:12:30|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|33
1632251560000|2021-09-21 19:12:40|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|15
1632251570000|2021-09-21 19:12:50|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|8
1632251580000|2021-09-21 19:13:00|2193.7|2193.4|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|40
1632251590000|2021-09-21 19:13:10|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2193.9|2193.6|25
1632251600000|2021-09-21 19:13:20|2194.3|2194|2195.7|2195.4|2195.8|2195.5|2194.1|2193.8|143
1632251610000|2021-09-21 19:13:30|2195.8|2195.5|2194.9|2194.6|2195.8|2195.5|2194.9|2194.6|50
1632251620000|2021-09-21 19:13:40|2194.8|2194.5|2195.2|2194.9|2195.4|2195.1|2194.7|2194.4|25
1632251630000|2021-09-21 19:13:50|2195.4|2195.1|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|24
1632251640000|2021-09-21 19:14:00|2195.2|2194.9|2195.4|2195.1|2195.9|2195.6|2195.2|2194.9|67
1632251650000|2021-09-21 19:14:10|2195.3|2195|2195.5|2195.2|2195.7|2195.4|2195.1|2194.8|17
1632251660000|2021-09-21 19:14:20|2195.4|2195.1|2196.3|2196|2196.5|2196.2|2195.2|2194.9|103
1632251670000|2021-09-21 19:14:30|2196.4|2196.1|2196.5|2196.2|2196.8|2196.5|2196.2|2195.9|59
1632251680000|2021-09-21 19:14:40|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.1|2195.8|44
1632251690000|2021-09-21 19:14:50|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|35
1632251700000|2021-09-21 19:15:00|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2196.8|2196.5|104
1632251710000|2021-09-21 19:15:10|2196.8|2196.5|2196.5|2196.2|2197.1|2196.8|2196.1|2195.8|47
1632251720000|2021-09-21 19:15:20|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.3|2196|35
1632251730000|2021-09-21 19:15:30|2197|2196.7|2198.6|2198.3|2198.8|2198.5|2197|2196.7|199
1632251740000|2021-09-21 19:15:40|2198.7|2198.4|2198.8|2198.5|2199.6|2199.3|2198.7|2198.4|162
1632251750000|2021-09-21 19:15:50|2198.9|2198.6|2199|2198.7|2199.6|2199.3|2198.8|2198.5|67
1632251760000|2021-09-21 19:16:00|2199.2|2198.9|2199.1|2198.8|2199.4|2199.1|2198.8|2198.5|58
1632251770000|2021-09-21 19:16:10|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.5|2198.2|65
1632251780000|2021-09-21 19:16:20|2198.7|2198.4|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|32
1632251790000|2021-09-21 19:16:30|2198.7|2198.4|2198.3|2198|2199|2198.7|2198.3|2198|32
1632251800000|2021-09-21 19:16:40|2198.1|2197.8|2198.3|2198|2198.3|2198|2197.6|2197.3|61
1632251810000|2021-09-21 19:16:50|2198.2|2197.9|2198|2197.7|2198.3|2198|2197.9|2197.6|39
1632251820000|2021-09-21 19:17:00|2197.9|2197.6|2197.6|2197.3|2198.1|2197.8|2197.4|2197.1|50
1632251830000|2021-09-21 19:17:10|2197.5|2197.2|2197.6|2197.3|2197.9|2197.6|2197.3|2197|59
1632251840000|2021-09-21 19:17:20|2197.7|2197.4|2197.2|2196.9|2197.8|2197.5|2197|2196.7|39
1632251850000|2021-09-21 19:17:30|2197.3|2197|2197|2196.7|2197.5|2197.2|2197|2196.7|27
1632251860000|2021-09-21 19:17:40|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|78
1632251870000|2021-09-21 19:17:50|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.3|2196|43
1632251880000|2021-09-21 19:18:00|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2195.9|2195.6|70
1632251890000|2021-09-21 19:18:10|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196|2195.7|56
1632251900000|2021-09-21 19:18:20|2196.1|2195.8|2195.7|2195.4|2196.1|2195.8|2195.6|2195.3|21
1632251910000|2021-09-21 19:18:30|2195.6|2195.3|2195.1|2194.8|2195.7|2195.4|2194.9|2194.6|57
1632251920000|2021-09-21 19:18:40|2195.2|2194.9|2195.5|2195.2|2195.6|2195.3|2195.1|2194.8|42
1632251930000|2021-09-21 19:18:50|2195.4|2195.1|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|14
1632251940000|2021-09-21 19:19:00|2195.3|2195|2194.5|2194.2|2195.3|2195|2194.3|2194|72
1632251950000|2021-09-21 19:19:10|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.1|2193.8|102
1632251960000|2021-09-21 19:19:20|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194|2193.7|24
1632251970000|2021-09-21 19:19:30|2194.3|2194|2193.9|2193.6|2194.3|2194|2193.8|2193.5|58
1632251980000|2021-09-21 19:19:40|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.5|2193.2|72
1632251990000|2021-09-21 19:19:50|2193.6|2193.3|2193|2192.7|2193.7|2193.4|2192.9|2192.6|46
1632252000000|2021-09-21 19:20:00|2192.9|2192.6|2194.2|2193.9|2194.4|2194.1|2192.9|2192.6|82
1632252010000|2021-09-21 19:20:10|2194.5|2194.2|2195.4|2195.1|2195.9|2195.6|2194.5|2194.2|147
1632252020000|2021-09-21 19:20:20|2195.3|2195|2194.3|2194|2195.3|2195|2194.3|2194|73
1632252030000|2021-09-21 19:20:30|2194.5|2194.2|2194.6|2194.3|2195|2194.7|2194.3|2194|43
1632252040000|2021-09-21 19:20:40|2194.7|2194.4|2195.1|2194.8|2195.2|2194.9|2194.7|2194.4|31
1632252050000|2021-09-21 19:20:50|2195.2|2194.9|2196.3|2196|2196.4|2196.1|2195.1|2194.8|52
1632252060000|2021-09-21 19:21:00|2196.2|2195.9|2196.6|2196.3|2197.2|2196.9|2196.1|2195.8|94
1632252070000|2021-09-21 19:21:10|2196.5|2196.2|2196.9|2196.6|2197.1|2196.8|2196.2|2195.9|52
1632252080000|2021-09-21 19:21:20|2196.8|2196.5|2196.6|2196.3|2197.1|2196.8|2196.5|2196.2|45
1632252090000|2021-09-21 19:21:30|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|69
1632252100000|2021-09-21 19:21:40|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.3|2196|48
1632252110000|2021-09-21 19:21:50|2197.2|2196.9|2197.9|2197.6|2198.1|2197.8|2197.2|2196.9|51
1632252120000|2021-09-21 19:22:00|2197.8|2197.5|2197.5|2197.2|2198|2197.7|2197.5|2197.2|60
1632252130000|2021-09-21 19:22:10|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.4|2197.1|25
1632252140000|2021-09-21 19:22:20|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|42
1632252150000|2021-09-21 19:22:30|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198|2197.7|73
1632252160000|2021-09-21 19:22:40|2198.5|2198.2|2197.6|2197.3|2198.5|2198.2|2197.2|2196.9|43
1632252170000|2021-09-21 19:22:50|2197.5|2197.2|2197.3|2197|2197.6|2197.3|2197.2|2196.9|31
1632252180000|2021-09-21 19:23:00|2197.2|2196.9|2197.4|2197.1|2197.9|2197.6|2197.1|2196.8|61
1632252190000|2021-09-21 19:23:10|2197.5|2197.2|2196.3|2196|2197.5|2197.2|2196.2|2195.9|16
1632252200000|2021-09-21 19:23:20|2196.2|2195.9|2196.1|2195.8|2196.3|2196|2195.9|2195.6|24
1632252210000|2021-09-21 19:23:30|2196|2195.7|2196|2195.7|2196.2|2195.9|2195.7|2195.4|37
1632252220000|2021-09-21 19:23:40|2195.9|2195.6|2195.9|2195.6|2196.2|2195.9|2195.7|2195.4|24
1632252230000|2021-09-21 19:23:50|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.7|2195.4|17
1632252240000|2021-09-21 19:24:00|2195.9|2195.6|2196.3|2196|2196.4|2196.1|2195.9|2195.6|52
1632252250000|2021-09-21 19:24:10|2196.4|2196.1|2196.4|2196.1|2196.8|2196.5|2196.3|2196|72
1632252260000|2021-09-21 19:24:20|2196.1|2195.8|2195.2|2194.9|2196.4|2196.1|2195.2|2194.9|44
1632252270000|2021-09-21 19:24:30|2195.3|2195|2195.3|2195|2195.4|2195.1|2195|2194.7|14
1632252280000|2021-09-21 19:24:40|2195.2|2194.9|2195.4|2195.1|2195.5|2195.2|2195|2194.7|20
1632252290000|2021-09-21 19:24:50|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2194.9|2194.6|8
1632252300000|2021-09-21 19:25:00|2195.3|2195|2195.8|2195.5|2196.2|2195.9|2195.3|2195|38
1632252310000|2021-09-21 19:25:10|2196.1|2195.8|2196.3|2196|2196.5|2196.2|2196.1|2195.8|45
1632252320000|2021-09-21 19:25:20|2196.2|2195.9|2195.1|2194.8|2196.3|2196|2195.1|2194.8|56
1632252330000|2021-09-21 19:25:30|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|27
1632252340000|2021-09-21 19:25:40|2195.5|2195.2|2196.5|2196.2|2196.6|2196.3|2195.3|2195|22
1632252350000|2021-09-21 19:25:50|2196.4|2196.1|2196.3|2196|2196.8|2196.5|2196.2|2195.9|29
1632252360000|2021-09-21 19:26:00|2196.4|2196.1|2195.9|2195.6|2196.4|2196.1|2195.8|2195.5|18
1632252370000|2021-09-21 19:26:10|2195.8|2195.5|2196|2195.7|2196.1|2195.8|2195.5|2195.2|16
1632252380000|2021-09-21 19:26:20|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|16
1632252390000|2021-09-21 19:26:30|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.3|2195|19
1632252400000|2021-09-21 19:26:40|2195.9|2195.6|2196.1|2195.8|2196.4|2196.1|2195.7|2195.4|27
1632252410000|2021-09-21 19:26:50|2196.4|2196.1|2196.6|2196.3|2196.8|2196.5|2196.2|2195.9|29
1632252420000|2021-09-21 19:27:00|2196.5|2196.2|2195.8|2195.5|2196.8|2196.5|2195.8|2195.5|24
1632252430000|2021-09-21 19:27:10|2195.9|2195.6|2196|2195.7|2196.1|2195.8|2195.7|2195.4|53
1632252440000|2021-09-21 19:27:20|2195.9|2195.6|2195.7|2195.4|2196.3|2196|2195.7|2195.4|22
1632252450000|2021-09-21 19:27:30|2195.8|2195.5|2196.3|2196|2196.3|2196|2195.8|2195.5|20
1632252460000|2021-09-21 19:27:40|2196.7|2196.4|2196.9|2196.6|2197.2|2196.9|2196.7|2196.4|39
1632252470000|2021-09-21 19:27:50|2197.1|2196.8|2197.5|2197.2|2197.7|2197.4|2197|2196.7|67
1632252480000|2021-09-21 19:28:00|2197.4|2197.1|2197|2196.7|2197.6|2197.3|2196.8|2196.5|49
1632252490000|2021-09-21 19:28:10|2196.9|2196.6|2196.5|2196.2|2197|2196.7|2196.5|2196.2|29
1632252500000|2021-09-21 19:28:20|2196.4|2196.1|2196.2|2195.9|2196.6|2196.3|2195.9|2195.6|37
1632252510000|2021-09-21 19:28:30|2196.3|2196|2196|2195.7|2196.3|2196|2196|2195.7|22
1632252520000|2021-09-21 19:28:40|2195.9|2195.6|2196.2|2195.9|2196.4|2196.1|2195.8|2195.5|60
1632252530000|2021-09-21 19:28:50|2196.1|2195.8|2196|2195.7|2196.2|2195.9|2195.9|2195.6|16
1632252540000|2021-09-21 19:29:00|2195.9|2195.6|2195.9|2195.6|2196.3|2196|2195.9|2195.6|45
1632252550000|2021-09-21 19:29:10|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.7|2195.4|43
1632252560000|2021-09-21 19:29:20|2195.7|2195.4|2194.5|2194.2|2196.1|2195.8|2194.5|2194.2|97
1632252570000|2021-09-21 19:29:30|2194.6|2194.3|2195.6|2195.3|2195.7|2195.4|2194.5|2194.2|57
1632252580000|2021-09-21 19:29:40|2195.4|2195.1|2196|2195.7|2196|2195.7|2195.4|2195.1|48
1632252590000|2021-09-21 19:29:50|2195.9|2195.6|2196|2195.7|2196.3|2196|2195.9|2195.6|40
1632252600000|2021-09-21 19:30:00|2195.9|2195.6|2196.1|2195.8|2196.3|2196|2195.3|2195|76
1632252610000|2021-09-21 19:30:10|2196.2|2195.9|2197.6|2197.3|2197.8|2197.5|2196.1|2195.8|61
1632252620000|2021-09-21 19:30:20|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|40
1632252630000|2021-09-21 19:30:30|2197.6|2197.3|2197.4|2197.1|2198.1|2197.8|2197.1|2196.8|64
1632252640000|2021-09-21 19:30:40|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2196.9|2196.6|25
1632252650000|2021-09-21 19:30:50|2196.9|2196.6|2197|2196.7|2197.3|2197|2196.8|2196.5|33
1632252660000|2021-09-21 19:31:00|2196.9|2196.6|2196.9|2196.6|2197.2|2196.9|2196.7|2196.4|60
1632252670000|2021-09-21 19:31:10|2197|2196.7|2196.8|2196.5|2197.1|2196.8|2196.6|2196.3|24
1632252680000|2021-09-21 19:31:20|2196.6|2196.3|2196.6|2196.3|2196.9|2196.6|2196.4|2196.1|34
1632252690000|2021-09-21 19:31:30|2196.8|2196.5|2196.8|2196.5|2197|2196.7|2196.5|2196.2|22
1632252700000|2021-09-21 19:31:40|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.6|2196.3|33
1632252710000|2021-09-21 19:31:50|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|29
1632252720000|2021-09-21 19:32:00|2197.2|2196.9|2196.4|2196.1|2197.2|2196.9|2196.3|2196|36
1632252730000|2021-09-21 19:32:10|2196.3|2196|2196.3|2196|2196.9|2196.6|2196.3|2196|34
1632252740000|2021-09-21 19:32:20|2196.4|2196.1|2197.3|2197|2197.3|2197|2196.3|2196|23
1632252750000|2021-09-21 19:32:30|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|59
1632252760000|2021-09-21 19:32:40|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|50
1632252770000|2021-09-21 19:32:50|2197.8|2197.5|2197.3|2197|2198.1|2197.8|2197.2|2196.9|37
1632252780000|2021-09-21 19:33:00|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.7|2196.4|48
1632252790000|2021-09-21 19:33:10|2197|2196.7|2197.4|2197.1|2197.5|2197.2|2196.9|2196.6|41
1632252800000|2021-09-21 19:33:20|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|23
1632252810000|2021-09-21 19:33:30|2197.4|2197.1|2197.3|2197|2197.5|2197.2|2197.2|2196.9|27
1632252820000|2021-09-21 19:33:40|2197.4|2197.1|2197.9|2197.6|2197.9|2197.6|2197.2|2196.9|19
1632252830000|2021-09-21 19:33:50|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.7|2197.4|32
1632252840000|2021-09-21 19:34:00|2197.8|2197.5|2198.2|2197.9|2198.6|2198.3|2197.7|2197.4|93
1632252850000|2021-09-21 19:34:10|2198.1|2197.8|2198.7|2198.4|2198.9|2198.6|2198.1|2197.8|58
1632252860000|2021-09-21 19:34:20|2198.6|2198.3|2198.5|2198.2|2198.8|2198.5|2198.1|2197.8|82
1632252870000|2021-09-21 19:34:30|2198.4|2198.1|2198.4|2198.1|2198.7|2198.4|2198.2|2197.9|43
1632252880000|2021-09-21 19:34:40|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.2|2197.9|12
1632252890000|2021-09-21 19:34:50|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|48
1632252900000|2021-09-21 19:35:00|2198.5|2198.2|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|87
1632252910000|2021-09-21 19:35:10|2198.7|2198.4|2197.7|2197.4|2198.9|2198.6|2197.5|2197.2|116
1632252920000|2021-09-21 19:35:20|2197.4|2197.1|2196.2|2195.9|2197.5|2197.2|2196.1|2195.8|105
1632252930000|2021-09-21 19:35:30|2196.1|2195.8|2196.3|2196|2196.4|2196.1|2195.9|2195.6|51
1632252940000|2021-09-21 19:35:40|2196.4|2196.1|2197.2|2196.9|2197.2|2196.9|2196.1|2195.8|53
1632252950000|2021-09-21 19:35:50|2197.3|2197|2197.1|2196.8|2197.3|2197|2196.9|2196.6|26
1632252960000|2021-09-21 19:36:00|2196.9|2196.6|2196.4|2196.1|2197|2196.7|2196.4|2196.1|50
1632252970000|2021-09-21 19:36:10|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196|2195.7|39
1632252980000|2021-09-21 19:36:20|2196.2|2195.9|2197|2196.7|2197.1|2196.8|2195.9|2195.6|79
1632252990000|2021-09-21 19:36:30|2196.8|2196.5|2197.2|2196.9|2197.3|2197|2196.7|2196.4|16
1632253000000|2021-09-21 19:36:40|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2196.9|2196.6|62
1632253010000|2021-09-21 19:36:50|2197.4|2197.1|2198.5|2198.2|2198.7|2198.4|2197.4|2197.1|168
1632253020000|2021-09-21 19:37:00|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|81
1632253030000|2021-09-21 19:37:10|2198.1|2197.8|2198.7|2198.4|2198.8|2198.5|2198|2197.7|50
1632253040000|2021-09-21 19:37:20|2198.6|2198.3|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|35
1632253050000|2021-09-21 19:37:30|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198|2197.7|31
1632253060000|2021-09-21 19:37:40|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2197.7|2197.4|18
1632253070000|2021-09-21 19:37:50|2197.9|2197.6|2197.2|2196.9|2198.1|2197.8|2197.2|2196.9|36
1632253080000|2021-09-21 19:38:00|2197.3|2197|2197.2|2196.9|2197.6|2197.3|2197.1|2196.8|97
1632253090000|2021-09-21 19:38:10|2196.9|2196.6|2196.5|2196.2|2197.1|2196.8|2196.1|2195.8|46
1632253100000|2021-09-21 19:38:20|2196.4|2196.1|2195.9|2195.6|2196.5|2196.2|2195.8|2195.5|67
1632253110000|2021-09-21 19:38:30|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.8|2195.5|58
1632253120000|2021-09-21 19:38:40|2196|2195.7|2195.1|2194.8|2196|2195.7|2195|2194.7|71
1632253130000|2021-09-21 19:38:50|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.7|2194.4|71
1632253140000|2021-09-21 19:39:00|2194.9|2194.6|2195.1|2194.8|2195.3|2195|2194.7|2194.4|40
1632253150000|2021-09-21 19:39:10|2195|2194.7|2195.1|2194.8|2195.3|2195|2194.9|2194.6|94
1632253160000|2021-09-21 19:39:20|2195|2194.7|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|23
1632253170000|2021-09-21 19:39:30|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|12
1632253180000|2021-09-21 19:39:40|2195.1|2194.8|2194|2193.7|2195.1|2194.8|2193.9|2193.6|88
1632253190000|2021-09-21 19:39:50|2194.1|2193.8|2194|2193.7|2194.4|2194.1|2194|2193.7|36
1632253200000|2021-09-21 19:40:00|2193.9|2193.6|2193.4|2193.1|2194|2193.7|2193|2192.7|138
1632253210000|2021-09-21 19:40:10|2193.5|2193.2|2193.6|2193.3|2193.8|2193.5|2193|2192.7|86
1632253220000|2021-09-21 19:40:20|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2192.9|2192.6|69
1632253230000|2021-09-21 19:40:30|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.5|2193.2|48
1632253240000|2021-09-21 19:40:40|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193|2192.7|50
1632253250000|2021-09-21 19:40:50|2193.5|2193.2|2193.7|2193.4|2193.9|2193.6|2193.4|2193.1|84
1632253260000|2021-09-21 19:41:00|2193.6|2193.3|2194.7|2194.4|2194.9|2194.6|2193.4|2193.1|96
1632253270000|2021-09-21 19:41:10|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|33
1632253280000|2021-09-21 19:41:20|2194.5|2194.2|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|50
1632253290000|2021-09-21 19:41:30|2194.1|2193.8|2195|2194.7|2195.2|2194.9|2194.1|2193.8|96
1632253300000|2021-09-21 19:41:40|2195.1|2194.8|2195.5|2195.2|2195.6|2195.3|2195.1|2194.8|59
1632253310000|2021-09-21 19:41:50|2195.4|2195.1|2194.9|2194.6|2195.5|2195.2|2194.8|2194.5|43
1632253320000|2021-09-21 19:42:00|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.6|2194.3|36
1632253330000|2021-09-21 19:42:10|2194.8|2194.5|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|17
1632253340000|2021-09-21 19:42:20|2194.4|2194.1|2194.6|2194.3|2194.9|2194.6|2194.4|2194.1|46
1632253350000|2021-09-21 19:42:30|2194.4|2194.1|2194.6|2194.3|2194.8|2194.5|2194.4|2194.1|30
1632253360000|2021-09-21 19:42:40|2194.5|2194.2|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|13
1632253370000|2021-09-21 19:42:50|2195.3|2195|2195.8|2195.5|2196.1|2195.8|2195.3|2195|92
1632253380000|2021-09-21 19:43:00|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.1|2194.8|146
1632253390000|2021-09-21 19:43:10|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195|2194.7|55
1632253400000|2021-09-21 19:43:20|2195.4|2195.1|2194.8|2194.5|2195.4|2195.1|2194.6|2194.3|56
1632253410000|2021-09-21 19:43:30|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.7|2194.4|13
1632253420000|2021-09-21 19:43:40|2194.9|2194.6|2195|2194.7|2195.1|2194.8|2194.8|2194.5|32
1632253430000|2021-09-21 19:43:50|2194.9|2194.6|2193.5|2193.2|2194.9|2194.6|2193.3|2193|78
1632253440000|2021-09-21 19:44:00|2193.4|2193.1|2193.3|2193|2193.6|2193.3|2193.2|2192.9|47
1632253450000|2021-09-21 19:44:10|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2193.1|2192.8|41
1632253460000|2021-09-21 19:44:20|2193.6|2193.3|2194.3|2194|2194.5|2194.2|2193.5|2193.2|36
1632253470000|2021-09-21 19:44:30|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|32
1632253480000|2021-09-21 19:44:40|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2193.7|2193.4|33
1632253490000|2021-09-21 19:44:50|2194.1|2193.8|2193.4|2193.1|2194.1|2193.8|2193|2192.7|49
1632253500000|2021-09-21 19:45:00|2192.9|2192.6|2192.1|2191.8|2192.9|2192.6|2192.1|2191.8|129
1632253510000|2021-09-21 19:45:10|2192.2|2191.9|2192.1|2191.8|2193|2192.7|2192.1|2191.8|105
1632253520000|2021-09-21 19:45:20|2192|2191.7|2191.9|2191.6|2192.4|2192.1|2191.6|2191.3|125
1632253530000|2021-09-21 19:45:30|2191.8|2191.5|2192|2191.7|2192.3|2192|2191.5|2191.2|69
1632253540000|2021-09-21 19:45:40|2192.1|2191.8|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|45
1632253550000|2021-09-21 19:45:50|2191.7|2191.4|2192|2191.7|2192.2|2191.9|2191.5|2191.2|66
1632253560000|2021-09-21 19:46:00|2191.8|2191.5|2191.3|2191|2191.8|2191.5|2191.1|2190.8|84
1632253570000|2021-09-21 19:46:10|2191.2|2190.9|2190.8|2190.5|2191.3|2191|2190.8|2190.5|69
1632253580000|2021-09-21 19:46:20|2190.9|2190.6|2189.6|2189.3|2190.9|2190.6|2189.6|2189.3|125
1632253590000|2021-09-21 19:46:30|2189.5|2189.2|2189.8|2189.5|2190|2189.7|2189.5|2189.2|151
1632253600000|2021-09-21 19:46:40|2189.7|2189.4|2189.3|2189|2189.9|2189.6|2189.1|2188.8|81
1632253610000|2021-09-21 19:46:50|2189.2|2188.9|2189.3|2189|2189.7|2189.4|2189|2188.7|74
1632253620000|2021-09-21 19:47:00|2189.2|2188.9|2189.7|2189.4|2189.9|2189.6|2188.8|2188.5|110
1632253630000|2021-09-21 19:47:10|2189.5|2189.2|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|87
1632253640000|2021-09-21 19:47:20|2188.9|2188.6|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|68
1632253650000|2021-09-21 19:47:30|2189.3|2189|2189.1|2188.8|2189.3|2189|2189|2188.7|80
1632253660000|2021-09-21 19:47:40|2189|2188.7|2189.7|2189.4|2190|2189.7|2188.7|2188.4|58
1632253670000|2021-09-21 19:47:50|2189.8|2189.5|2189.7|2189.4|2190|2189.7|2189.6|2189.3|108
1632253680000|2021-09-21 19:48:00|2189.5|2189.2|2189|2188.7|2189.6|2189.3|2189|2188.7|48
1632253690000|2021-09-21 19:48:10|2189.2|2188.9|2189.7|2189.4|2189.7|2189.4|2189|2188.7|52
1632253700000|2021-09-21 19:48:20|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|48
1632253710000|2021-09-21 19:48:30|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|38
1632253720000|2021-09-21 19:48:40|2189.8|2189.5|2190.9|2190.6|2191|2190.7|2189.8|2189.5|96
1632253730000|2021-09-21 19:48:50|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.8|2190.5|36
1632253740000|2021-09-21 19:49:00|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.4|2190.1|74
1632253750000|2021-09-21 19:49:10|2190.6|2190.3|2191.4|2191.1|2191.6|2191.3|2190.5|2190.2|40
1632253760000|2021-09-21 19:49:20|2191.3|2191|2190.4|2190.1|2191.4|2191.1|2190.2|2189.9|75
1632253770000|2021-09-21 19:49:30|2190.3|2190|2189.7|2189.4|2190.3|2190|2189.7|2189.4|87
1632253780000|2021-09-21 19:49:40|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.3|2189|130
1632253790000|2021-09-21 19:49:50|2189.4|2189.1|2189.3|2189|2189.6|2189.3|2189.2|2188.9|63
1632253800000|2021-09-21 19:50:00|2189.4|2189.1|2190.6|2190.3|2191.1|2190.8|2189.4|2189.1|359
1632253810000|2021-09-21 19:50:10|2190|2189.7|2190|2189.7|2190.7|2190.4|2189.8|2189.5|124
1632253820000|2021-09-21 19:50:20|2190.1|2189.8|2189.6|2189.3|2190.1|2189.8|2189.4|2189.1|79
1632253830000|2021-09-21 19:50:30|2189.7|2189.4|2189.8|2189.5|2190.2|2189.9|2189.5|2189.2|53
1632253840000|2021-09-21 19:50:40|2189.9|2189.6|2189.5|2189.2|2190|2189.7|2189.3|2189|66
1632253850000|2021-09-21 19:50:50|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|47
1632253860000|2021-09-21 19:51:00|2189|2188.7|2189.5|2189.2|2189.9|2189.6|2189|2188.7|57
1632253870000|2021-09-21 19:51:10|2189.7|2189.4|2189.8|2189.5|2190.1|2189.8|2189.6|2189.3|98
1632253880000|2021-09-21 19:51:20|2189.7|2189.4|2189|2188.7|2189.7|2189.4|2188.7|2188.4|71
1632253890000|2021-09-21 19:51:30|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.7|2188.4|51
1632253900000|2021-09-21 19:51:40|2189|2188.7|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|64
1632253910000|2021-09-21 19:51:50|2188.8|2188.5|2187.4|2187.1|2188.9|2188.6|2187.3|2187|248
1632253920000|2021-09-21 19:52:00|2187.2|2186.9|2187.6|2187.3|2187.8|2187.5|2187.2|2186.9|95
1632253930000|2021-09-21 19:52:10|2187.4|2187.1|2187.6|2187.3|2187.8|2187.5|2187.3|2187|93
1632253940000|2021-09-21 19:52:20|2187.5|2187.2|2187.1|2186.8|2187.8|2187.5|2187.1|2186.8|56
1632253950000|2021-09-21 19:52:30|2187.2|2186.9|2186.9|2186.6|2187.3|2187|2186.9|2186.6|81
1632253960000|2021-09-21 19:52:40|2186.8|2186.5|2187.7|2187.4|2187.9|2187.6|2186.8|2186.5|63
1632253970000|2021-09-21 19:52:50|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.3|2187|58
1632253980000|2021-09-21 19:53:00|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.5|2187.2|57
1632253990000|2021-09-21 19:53:10|2188.3|2188|2188.1|2187.8|2188.6|2188.3|2188|2187.7|71
1632254000000|2021-09-21 19:53:20|2187.8|2187.5|2188.6|2188.3|2188.7|2188.4|2187.6|2187.3|79
1632254010000|2021-09-21 19:53:30|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|55
1632254020000|2021-09-21 19:53:40|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|40
1632254030000|2021-09-21 19:53:50|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|50
1632254040000|2021-09-21 19:54:00|2188.7|2188.4|2188.6|2188.3|2189.2|2188.9|2188.6|2188.3|65
1632254050000|2021-09-21 19:54:10|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2187.9|2187.6|48
1632254060000|2021-09-21 19:54:20|2188.2|2187.9|2188.2|2187.9|2188.5|2188.2|2188.1|2187.8|43
1632254070000|2021-09-21 19:54:30|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.3|2188|37
1632254080000|2021-09-21 19:54:40|2188.3|2188|2188.1|2187.8|2188.3|2188|2187.8|2187.5|103
1632254090000|2021-09-21 19:54:50|2187.9|2187.6|2187.3|2187|2187.9|2187.6|2187|2186.7|137
1632254100000|2021-09-21 19:55:00|2187.5|2187.2|2187.1|2186.8|2187.8|2187.5|2186.9|2186.6|204
1632254110000|2021-09-21 19:55:10|2187.2|2186.9|2185.9|2185.6|2187.2|2186.9|2185.6|2185.3|204
1632254120000|2021-09-21 19:55:20|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.6|2185.3|87
1632254130000|2021-09-21 19:55:30|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|65
1632254140000|2021-09-21 19:55:40|2186.1|2185.8|2186.9|2186.6|2186.9|2186.6|2186.1|2185.8|74
1632254150000|2021-09-21 19:55:50|2186.8|2186.5|2187|2186.7|2187.3|2187|2186.7|2186.4|132
1632254160000|2021-09-21 19:56:00|2186.9|2186.6|2186|2185.7|2186.9|2186.6|2186|2185.7|73
1632254170000|2021-09-21 19:56:10|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186|2185.7|298
1632254180000|2021-09-21 19:56:20|2186.1|2185.8|2185.7|2185.4|2186.2|2185.9|2185.7|2185.4|214
1632254190000|2021-09-21 19:56:30|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|140
1632254200000|2021-09-21 19:56:40|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|120
1632254210000|2021-09-21 19:56:50|2185.4|2185.1|2185.7|2185.4|2185.8|2185.5|2185.3|2185|139
1632254220000|2021-09-21 19:57:00|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.6|2185.3|210
1632254230000|2021-09-21 19:57:10|2186|2185.7|2186.9|2186.6|2186.9|2186.6|2185.9|2185.6|100
1632254240000|2021-09-21 19:57:20|2186.7|2186.4|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|126
1632254250000|2021-09-21 19:57:30|2186.5|2186.2|2187|2186.7|2187|2186.7|2186.2|2185.9|126
1632254260000|2021-09-21 19:57:40|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.7|2186.4|99
1632254270000|2021-09-21 19:57:50|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|84
1632254280000|2021-09-21 19:58:00|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|239
1632254290000|2021-09-21 19:58:10|2186.7|2186.4|2187.7|2187.4|2187.7|2187.4|2186.7|2186.4|317
1632254300000|2021-09-21 19:58:20|2187.6|2187.3|2187.8|2187.5|2188.1|2187.8|2187.5|2187.2|420
1632254310000|2021-09-21 19:58:30|2187.9|2187.6|2187.5|2187.2|2188.1|2187.8|2187.5|2187.2|312
1632254320000|2021-09-21 19:58:40|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2187|2186.7|266
1632254330000|2021-09-21 19:58:50|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.8|2187.5|278
1632254340000|2021-09-21 19:59:00|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.7|2187.4|396
1632254350000|2021-09-21 19:59:10|2188.2|2187.9|2187.9|2187.6|2188.4|2188.1|2187.9|2187.6|509
1632254360000|2021-09-21 19:59:20|2187.8|2187.5|2187.2|2186.9|2187.8|2187.5|2186.8|2186.5|438
1632254370000|2021-09-21 19:59:30|2187.5|2187.2|2187.3|2187|2187.6|2187.3|2186.8|2186.5|507
1632254380000|2021-09-21 19:59:40|2186.8|2186.5|2185.9|2185.6|2187|2186.7|2185.9|2185.6|804
1632254390000|2021-09-21 19:59:50|2186|2185.7|2186.9|2186.6|2186.9|2186.6|2185.6|2185.3|2920
1632254400000|2021-09-21 20:00:00|2186.8|2186.5|2184.8|2184.5|2186.8|2186.5|2184.8|2184.5|948
1632254410000|2021-09-21 20:00:10|2184.9|2184.6|2184.5|2184.2|2185|2184.7|2183.6|2183.3|395
1632254420000|2021-09-21 20:00:20|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2183.7|2183.4|248
1632254430000|2021-09-21 20:00:30|2184.2|2183.9|2184.7|2184.4|2184.7|2184.4|2183.6|2183.3|204
1632254440000|2021-09-21 20:00:40|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.3|2184|83
1632254450000|2021-09-21 20:00:50|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|112
1632254460000|2021-09-21 20:01:00|2184.8|2184.5|2185.5|2185.2|2185.8|2185.5|2184.8|2184.5|348
1632254470000|2021-09-21 20:01:10|2185.4|2185.1|2185.8|2185.5|2185.8|2185.5|2184.9|2184.6|148
1632254480000|2021-09-21 20:01:20|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.5|2185.2|82
1632254490000|2021-09-21 20:01:30|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2185.9|2185.6|153
1632254500000|2021-09-21 20:01:40|2186.1|2185.8|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|81
1632254510000|2021-09-21 20:01:50|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|65
1632254520000|2021-09-21 20:02:00|2185.6|2185.3|2185.1|2184.8|2185.8|2185.5|2185.1|2184.8|65
1632254530000|2021-09-21 20:02:10|2185|2184.7|2185.7|2185.4|2185.8|2185.5|2185|2184.7|103
1632254540000|2021-09-21 20:02:20|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.6|2185.3|58
1632254550000|2021-09-21 20:02:30|2185.8|2185.5|2185.7|2185.4|2186|2185.7|2185.7|2185.4|32
1632254560000|2021-09-21 20:02:40|2185.8|2185.5|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|49
1632254570000|2021-09-21 20:02:50|2185.8|2185.5|2186.3|2186|2186.3|2186|2185.6|2185.3|48
1632254580000|2021-09-21 20:03:00|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2185.8|2185.5|100
1632254590000|2021-09-21 20:03:10|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|70
1632254600000|2021-09-21 20:03:20|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|35
1632254610000|2021-09-21 20:03:30|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|20
1632254620000|2021-09-21 20:03:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|17
1632254630000|2021-09-21 20:03:50|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|91
1632254640000|2021-09-21 20:04:00|2186|2185.7|2185.5|2185.2|2186|2185.7|2185.5|2185.2|24
1632254650000|2021-09-21 20:04:10|2185.4|2185.1|2184.8|2184.5|2185.4|2185.1|2184.8|2184.5|60
1632254660000|2021-09-21 20:04:20|2185|2184.7|2185|2184.7|2185.2|2184.9|2184.9|2184.6|47
1632254670000|2021-09-21 20:04:30|2184.9|2184.6|2184.6|2184.3|2185|2184.7|2184.6|2184.3|33
1632254680000|2021-09-21 20:04:40|2184.5|2184.2|2184|2183.7|2184.5|2184.2|2184|2183.7|78
1632254690000|2021-09-21 20:04:50|2184.1|2183.8|2184.2|2183.9|2184.3|2184|2183.8|2183.5|112
1632254700000|2021-09-21 20:05:00|2184.1|2183.8|2185.1|2184.8|2185.1|2184.8|2183.7|2183.4|99
1632254710000|2021-09-21 20:05:10|2185|2184.7|2184.8|2184.5|2185.1|2184.8|2184.5|2184.2|46
1632254720000|2021-09-21 20:05:20|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|19
1632254730000|2021-09-21 20:05:30|2184.4|2184.1|2184.7|2184.4|2184.8|2184.5|2184.4|2184.1|29
1632254740000|2021-09-21 20:05:40|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|13
1632254750000|2021-09-21 20:05:50|2184.3|2184|2184.3|2184|2184.6|2184.3|2184.3|2184|24
1632254760000|2021-09-21 20:06:00|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.7|2183.4|55
1632254770000|2021-09-21 20:06:10|2184|2183.7|2183.5|2183.2|2184|2183.7|2183.5|2183.2|16
1632254780000|2021-09-21 20:06:20|2183.6|2183.3|2183.1|2182.8|2183.6|2183.3|2182.9|2182.6|66
1632254790000|2021-09-21 20:06:30|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|23
1632254800000|2021-09-21 20:06:40|2183|2182.7|2182.8|2182.5|2183.1|2182.8|2182.7|2182.4|17
1632254810000|2021-09-21 20:06:50|2182.9|2182.6|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|32
1632254820000|2021-09-21 20:07:00|2183|2182.7|2183.1|2182.8|2183.3|2183|2183|2182.7|42
1632254830000|2021-09-21 20:07:10|2183|2182.7|2183.6|2183.3|2183.6|2183.3|2183|2182.7|21
1632254840000|2021-09-21 20:07:20|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|17
1632254850000|2021-09-21 20:07:30|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|10
1632254860000|2021-09-21 20:07:40|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2182.9|2182.6|22
1632254870000|2021-09-21 20:07:50|2183|2182.7|2182.7|2182.4|2183.1|2182.8|2182.7|2182.4|9
1632254880000|2021-09-21 20:08:00|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|13
1632254890000|2021-09-21 20:08:10|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|18
1632254900000|2021-09-21 20:08:20|2182.8|2182.5|2182.9|2182.6|2183|2182.7|2182.7|2182.4|4
1632254910000|2021-09-21 20:08:30|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.6|2182.3|23
1632254920000|2021-09-21 20:08:40|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.6|2182.3|23
1632254930000|2021-09-21 20:08:50|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2182.8|2182.5|25
1632254940000|2021-09-21 20:09:00|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|11
1632254950000|2021-09-21 20:09:10|2183|2182.7|2183.2|2182.9|2183.3|2183|2183|2182.7|34
1632254960000|2021-09-21 20:09:20|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2182.8|2182.5|5
1632254970000|2021-09-21 20:09:30|2183.1|2182.8|2182.7|2182.4|2183.2|2182.9|2182.7|2182.4|12
1632254980000|2021-09-21 20:09:40|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|4
1632254990000|2021-09-21 20:09:50|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|5
1632255000000|2021-09-21 20:10:00|2182.6|2182.3|2181.5|2181.2|2182.6|2182.3|2181.5|2181.2|258
1632255010000|2021-09-21 20:10:10|2181.7|2181.4|2182.3|2182|2182.4|2182.1|2181.7|2181.4|89
1632255020000|2021-09-21 20:10:20|2182.4|2182.1|2182.3|2182|2182.6|2182.3|2182.3|2182|19
1632255030000|2021-09-21 20:10:30|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|31
1632255040000|2021-09-21 20:10:40|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|44
1632255050000|2021-09-21 20:10:50|2182.7|2182.4|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|15
1632255060000|2021-09-21 20:11:00|2182.3|2182|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|14
1632255070000|2021-09-21 20:11:10|2182.3|2182|2182.3|2182|2182.3|2182|2182.1|2181.8|22
1632255080000|2021-09-21 20:11:20|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|8
1632255090000|2021-09-21 20:11:30|2182.3|2182|2182.1|2181.8|2182.3|2182|2181.9|2181.6|17
1632255100000|2021-09-21 20:11:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|25
1632255110000|2021-09-21 20:11:50|2182.5|2182.2|2182.1|2181.8|2182.5|2182.2|2182.1|2181.8|21
1632255120000|2021-09-21 20:12:00|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.1|2181.8|26
1632255130000|2021-09-21 20:12:10|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182|2181.7|17
1632255140000|2021-09-21 20:12:20|2182|2181.7|2181.6|2181.3|2182.1|2181.8|2181.6|2181.3|19
1632255150000|2021-09-21 20:12:30|2180.9|2180.6|2180.9|2180.6|2181|2180.7|2180.7|2180.4|140
1632255160000|2021-09-21 20:12:40|2181.1|2180.8|2180.5|2180.2|2181.1|2180.8|2180.4|2180.1|42
1632255170000|2021-09-21 20:12:50|2180.4|2180.1|2180.6|2180.3|2180.7|2180.4|2180.3|2180|36
1632255180000|2021-09-21 20:13:00|2180.5|2180.2|2180.7|2180.4|2180.8|2180.5|2180.2|2179.9|114
1632255190000|2021-09-21 20:13:10|2180.8|2180.5|2180.7|2180.4|2180.9|2180.6|2179.9|2179.6|254
1632255200000|2021-09-21 20:13:20|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.7|2180.4|29
1632255210000|2021-09-21 20:13:30|2181.1|2180.8|2181.3|2181|2181.3|2181|2181.1|2180.8|28
1632255220000|2021-09-21 20:13:40|2181.5|2181.2|2181.4|2181.1|2181.6|2181.3|2181.3|2181|52
1632255230000|2021-09-21 20:13:50|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.4|2181.1|16
1632255240000|2021-09-21 20:14:00|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.4|2181.1|38
1632255250000|2021-09-21 20:14:10|2181.6|2181.3|2181.7|2181.4|2181.8|2181.5|2181.6|2181.3|33
1632255260000|2021-09-21 20:14:20|2181.6|2181.3|2181.7|2181.4|2181.8|2181.5|2181.6|2181.3|11
1632255270000|2021-09-21 20:14:30|2182.2|2181.9|2182.3|2182|2182.5|2182.2|2182.2|2181.9|64
1632255280000|2021-09-21 20:14:40|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|19
1632255290000|2021-09-21 20:14:50|2182.3|2182|2181.5|2181.2|2182.4|2182.1|2181.5|2181.2|67
1632255300000|2021-09-21 20:15:00|2181.7|2181.4|2181.3|2181|2181.7|2181.4|2181.3|2181|19
1632255310000|2021-09-21 20:15:10|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2
1632255320000|2021-09-21 20:15:20|2181.3|2181|2181.1|2180.8|2181.3|2181|2181.1|2180.8|27
1632255330000|2021-09-21 20:15:30|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2181|2180.7|10
1632255340000|2021-09-21 20:15:40|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.2|2180.9|8
1632255350000|2021-09-21 20:15:50|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|41
1632255360000|2021-09-21 20:16:00|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.7|2180.4|0
1632255370000|2021-09-21 20:16:10|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|8
1632255380000|2021-09-21 20:16:20|2180.8|2180.5|2180.3|2180|2181.1|2180.8|2180.3|2180|25
1632255390000|2021-09-21 20:16:30|2180.2|2179.9|2180.3|2180|2180.4|2180.1|2180.2|2179.9|7
1632255400000|2021-09-21 20:16:40|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|13
1632255410000|2021-09-21 20:16:50|2180.5|2180.2|2181.2|2180.9|2181.2|2180.9|2180.5|2180.2|6
1632255420000|2021-09-21 20:17:00|2181.3|2181|2181|2180.7|2181.5|2181.2|2181|2180.7|8
1632255430000|2021-09-21 20:17:10|2181.1|2180.8|2180.5|2180.2|2181.1|2180.8|2180.5|2180.2|11
1632255440000|2021-09-21 20:17:20|2180.6|2180.3|2180.8|2180.5|2181.1|2180.8|2180.5|2180.2|13
1632255450000|2021-09-21 20:17:30|2180.7|2180.4|2180.9|2180.6|2181.2|2180.9|2180.7|2180.4|4
1632255460000|2021-09-21 20:17:40|2181|2180.7|2181.2|2180.9|2181.4|2181.1|2181|2180.7|2
1632255470000|2021-09-21 20:17:50|2181.1|2180.8|2181.1|2180.8|2181.2|2180.9|2180.7|2180.4|19
1632255480000|2021-09-21 20:18:00|2181.2|2180.9|2180.8|2180.5|2181.3|2181|2180.8|2180.5|5
1632255490000|2021-09-21 20:18:10|2180.9|2180.6|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|8
1632255500000|2021-09-21 20:18:20|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|2
1632255510000|2021-09-21 20:18:30|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|5
1632255520000|2021-09-21 20:18:40|2180.7|2180.4|2180.6|2180.3|2180.8|2180.5|2180.5|2180.2|6
1632255530000|2021-09-21 20:18:50|2180.4|2180.1|2180.8|2180.5|2180.8|2180.5|2180.4|2180.1|7
1632255540000|2021-09-21 20:19:00|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|1
1632255550000|2021-09-21 20:19:10|||||||||3
1632255560000|2021-09-21 20:19:20|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|0
1632255570000|2021-09-21 20:19:30|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|1
1632255580000|2021-09-21 20:19:40|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|4
1632255590000|2021-09-21 20:19:50|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|1
1632255600000|2021-09-21 20:20:00|2180.7|2180.4|2180.3|2180|2180.7|2180.4|2180.3|2180|9
1632255610000|2021-09-21 20:20:10|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.2|2179.9|4
1632255620000|2021-09-21 20:20:20|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|8
1632255630000|2021-09-21 20:20:30|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180|2179.7|5
1632255640000|2021-09-21 20:20:40|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|13
1632255650000|2021-09-21 20:20:50|2179.8|2179.5|2179.5|2179.2|2179.9|2179.6|2179.5|2179.2|13
1632255660000|2021-09-21 20:21:00|2179.4|2179.1|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|19
1632255680000|2021-09-21 20:21:20|2179.6|2179.3|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|10
1632255690000|2021-09-21 20:21:30|2179.6|2179.3|2180|2179.7|2180|2179.7|2179.6|2179.3|15
1632255700000|2021-09-21 20:21:40|2179.9|2179.6|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|1
1632255710000|2021-09-21 20:21:50|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.4|2179.1|8
1632255720000|2021-09-21 20:22:00|2179.9|2179.6|2179.4|2179.1|2180|2179.7|2179.3|2179|5
1632255730000|2021-09-21 20:22:10|2179.5|2179.2|2179.7|2179.4|2180|2179.7|2179.5|2179.2|4
1632255740000|2021-09-21 20:22:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|2
1632255750000|2021-09-21 20:22:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|4
1632255760000|2021-09-21 20:22:40|2180.1|2179.8|2180.3|2180|2180.4|2180.1|2180.1|2179.8|9
1632255770000|2021-09-21 20:22:50|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180|2179.7|6
1632255780000|2021-09-21 20:23:00|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|0
1632255790000|2021-09-21 20:23:10|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|1
1632255800000|2021-09-21 20:23:20|2180.3|2180|2180.2|2179.9|2180.5|2180.2|2180.2|2179.9|10
1632255810000|2021-09-21 20:23:30|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.1|2179.8|4
1632255820000|2021-09-21 20:23:40|2180.3|2180|2180.6|2180.3|2180.6|2180.3|2180.3|2180|9
1632255830000|2021-09-21 20:23:50|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|5
1632255850000|2021-09-21 20:24:10|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|1
1632255860000|2021-09-21 20:24:20|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.1|2179.8|1
1632255870000|2021-09-21 20:24:30|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|0
1632255880000|2021-09-21 20:24:40|2180.2|2179.9|2179.8|2179.5|2180.3|2180|2179.8|2179.5|5
1632255890000|2021-09-21 20:24:50|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|0
1632255900000|2021-09-21 20:25:00|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.8|2179.5|2
1632255920000|2021-09-21 20:25:20|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|2
1632255930000|2021-09-21 20:25:30|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|0
1632255940000|2021-09-21 20:25:40|2179.5|2179.2|2179.1|2178.8|2179.5|2179.2|2179.1|2178.8|6
1632255950000|2021-09-21 20:25:50|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.8|2178.5|13
1632255960000|2021-09-21 20:26:00|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.3|2178|125
1632255970000|2021-09-21 20:26:10|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.3|2178|6
1632255980000|2021-09-21 20:26:20|2178.4|2178.1|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|8
1632255990000|2021-09-21 20:26:30|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|0
1632256000000|2021-09-21 20:26:40|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|1
1632256010000|2021-09-21 20:26:50|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|4
1632256020000|2021-09-21 20:27:00|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2179|2178.7|3
1632256030000|2021-09-21 20:27:10|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|0
1632256040000|2021-09-21 20:27:20|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2179|2178.7|1
1632256050000|2021-09-21 20:27:30|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.2|2178.9|8
1632256060000|2021-09-21 20:27:40|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|4
1632256070000|2021-09-21 20:27:50|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|1
1632256080000|2021-09-21 20:28:00|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2
1632256090000|2021-09-21 20:28:10|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.7|2179.4|14
1632256100000|2021-09-21 20:28:20|2180|2179.7|2180|2179.7|2180|2179.7|2179.9|2179.6|4
1632256110000|2021-09-21 20:28:30|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180|2179.7|0
1632256120000|2021-09-21 20:28:40|||||||||2
1632256130000|2021-09-21 20:28:50|2180.2|2179.9|2180.6|2180.3|2180.7|2180.4|2180.1|2179.8|9
1632256140000|2021-09-21 20:29:00|2180.7|2180.4|2180.6|2180.3|2180.8|2180.5|2180.5|2180.2|11
1632256150000|2021-09-21 20:29:10|2180.7|2180.4|2180.9|2180.6|2181|2180.7|2180.7|2180.4|14
1632256160000|2021-09-21 20:29:20|2181.2|2180.9|2181.4|2181.1|2181.4|2181.1|2181|2180.7|28
1632256170000|2021-09-21 20:29:30|2181.5|2181.2|2181.1|2180.8|2181.5|2181.2|2181.1|2180.8|31
1632256180000|2021-09-21 20:29:40|2181.2|2180.9|2181.5|2181.2|2181.5|2181.2|2181.1|2180.8|28
1632256190000|2021-09-21 20:29:50|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2
1632256200000|2021-09-21 20:30:00|2181.5|2181.2|2182.1|2181.8|2182.1|2181.8|2181.5|2181.2|3
1632256210000|2021-09-21 20:30:10|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|14
1632256230000|2021-09-21 20:30:30|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|4
1632256240000|2021-09-21 20:30:40|2182.2|2181.9|2182.3|2182|2182.3|2182|2181.7|2181.4|21
1632256250000|2021-09-21 20:30:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|2
1632256260000|2021-09-21 20:31:00|2182.4|2182.1|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|10
1632256270000|2021-09-21 20:31:10|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|9
1632256280000|2021-09-21 20:31:20|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|8
1632256290000|2021-09-21 20:31:30|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|19
1632256300000|2021-09-21 20:31:40|2183.1|2182.8|2182.7|2182.4|2183.3|2183|2182.5|2182.2|104
1632256310000|2021-09-21 20:31:50|2182.8|2182.5|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|37
1632256320000|2021-09-21 20:32:00|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|21
1632256330000|2021-09-21 20:32:10|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.8|2182.5|3
1632256340000|2021-09-21 20:32:20|2182.7|2182.4|2182.1|2181.8|2182.7|2182.4|2181.7|2181.4|23
1632256350000|2021-09-21 20:32:30|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|8
1632256360000|2021-09-21 20:32:40|2182.3|2182|2182.7|2182.4|2182.7|2182.4|2182.3|2182|4
1632256370000|2021-09-21 20:32:50|2182.6|2182.3|2182.3|2182|2182.7|2182.4|2182.3|2182|7
1632256380000|2021-09-21 20:33:00|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2181.8|2181.5|10
1632256390000|2021-09-21 20:33:10|2182.3|2182|2182.1|2181.8|2182.3|2182|2182.1|2181.8|4
1632256400000|2021-09-21 20:33:20|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|0
1632256410000|2021-09-21 20:33:30|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|1
1632256420000|2021-09-21 20:33:40|2182|2181.7|2181.5|2181.2|2182|2181.7|2181.5|2181.2|11
1632256430000|2021-09-21 20:33:50|2181.6|2181.3|2182|2181.7|2182|2181.7|2181.6|2181.3|7
1632256440000|2021-09-21 20:34:00|2181.9|2181.6|2181.7|2181.4|2181.9|2181.6|2181.7|2181.4|7
1632256450000|2021-09-21 20:34:10|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|3
1632256460000|2021-09-21 20:34:20|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|1
1632256470000|2021-09-21 20:34:30|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|2
1632256480000|2021-09-21 20:34:40|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|1
1632256490000|2021-09-21 20:34:50|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|5
1632256500000|2021-09-21 20:35:00|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|0
1632256510000|2021-09-21 20:35:10|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|1
1632256520000|2021-09-21 20:35:20|2181.7|2181.4|2181.6|2181.3|2181.8|2181.5|2181.5|2181.2|0
1632256530000|2021-09-21 20:35:30|2181.5|2181.2|2181.3|2181|2181.5|2181.2|2181.3|2181|3
1632256540000|2021-09-21 20:35:40|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|8
1632256550000|2021-09-21 20:35:50|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2180.9|2180.6|6
1632256560000|2021-09-21 20:36:00|2181.2|2180.9|2181.5|2181.2|2181.5|2181.2|2181.1|2180.8|5
1632256570000|2021-09-21 20:36:10|2181.4|2181.1|2181.3|2181|2181.5|2181.2|2181.3|2181|10
1632256580000|2021-09-21 20:36:20|2181.2|2180.9|2181|2180.7|2181.2|2180.9|2180.9|2180.6|11
1632256590000|2021-09-21 20:36:30|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|0
1632256600000|2021-09-21 20:36:40|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|0
1632256610000|2021-09-21 20:36:50|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2
1632256620000|2021-09-21 20:37:00|2181.1|2180.8|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|6
1632256640000|2021-09-21 20:37:20|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|5
1632256650000|2021-09-21 20:37:30|2180.8|2180.5|2181.1|2180.8|2181.1|2180.8|2180.8|2180.5|5
1632256660000|2021-09-21 20:37:40|2181|2180.7|2181|2180.7|2181.1|2180.8|2181|2180.7|7
1632256670000|2021-09-21 20:37:50|||||||||2
1632256680000|2021-09-21 20:38:00|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|1
1632256690000|2021-09-21 20:38:10|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.9|2180.6|1
1632256700000|2021-09-21 20:38:20|2181.1|2180.8|2181.4|2181.1|2181.4|2181.1|2181|2180.7|20
1632256710000|2021-09-21 20:38:30|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|5
1632256720000|2021-09-21 20:38:40|2181.9|2181.6|2181.7|2181.4|2182|2181.7|2181.7|2181.4|4
1632256730000|2021-09-21 20:38:50|2181.6|2181.3|2181.4|2181.1|2181.7|2181.4|2181.3|2181|1
1632256740000|2021-09-21 20:39:00|2181.3|2181|2181|2180.7|2181.4|2181.1|2180.9|2180.6|2
1632256750000|2021-09-21 20:39:10|2181.1|2180.8|2181.6|2181.3|2181.6|2181.3|2181|2180.7|16
1632256760000|2021-09-21 20:39:20|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.3|2181|6
1632256770000|2021-09-21 20:39:30|2181.3|2181|2181.1|2180.8|2181.3|2181|2181.1|2180.8|3
1632256780000|2021-09-21 20:39:40|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2181|2180.7|34
1632256790000|2021-09-21 20:39:50|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.2|2180.9|0
1632256800000|2021-09-21 20:40:00|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|3
1632256810000|2021-09-21 20:40:10|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.2|2180.9|1
1632256820000|2021-09-21 20:40:20|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|9
1632256830000|2021-09-21 20:40:30|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|1
1632256850000|2021-09-21 20:40:50|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|47
1632256860000|2021-09-21 20:41:00|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2180.9|2180.6|7
1632256870000|2021-09-21 20:41:10|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181|2180.7|7
1632256880000|2021-09-21 20:41:20|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|4
1632256890000|2021-09-21 20:41:30|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|3
1632256900000|2021-09-21 20:41:40|2181.4|2181.1|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|1
1632256910000|2021-09-21 20:41:50|2181.5|2181.2|2181.1|2180.8|2181.5|2181.2|2181.1|2180.8|3
1632256920000|2021-09-21 20:42:00|||||||||1
1632256960000|2021-09-21 20:42:40|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|4
1632256970000|2021-09-21 20:42:50|2181.3|2181|2181.7|2181.4|2181.7|2181.4|2181.3|2181|2
1632256980000|2021-09-21 20:43:00|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|4
1632256990000|2021-09-21 20:43:10|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|5
1632257010000|2021-09-21 20:43:30|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|0
1632257020000|2021-09-21 20:43:40|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|3
1632257030000|2021-09-21 20:43:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|4
1632257060000|2021-09-21 20:44:20|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|2
1632257070000|2021-09-21 20:44:30|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|2
1632257090000|2021-09-21 20:44:50|2181.8|2181.5|2181.9|2181.6|2182|2181.7|2181.8|2181.5|3
1632257100000|2021-09-21 20:45:00|2182|2181.7|2182.2|2181.9|2182.3|2182|2182|2181.7|8
1632257120000|2021-09-21 20:45:20|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.3|2182|10
1632257130000|2021-09-21 20:45:30|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|0
1632257140000|2021-09-21 20:45:40|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.1|2181.8|5
1632257150000|2021-09-21 20:45:50|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|0
1632257160000|2021-09-21 20:46:00|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|0
1632257170000|2021-09-21 20:46:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|0
1632257180000|2021-09-21 20:46:20|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2182.1|2181.8|7
1632257190000|2021-09-21 20:46:30|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.8|2181.5|3
1632257200000|2021-09-21 20:46:40|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|0
1632257210000|2021-09-21 20:46:50|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|2
1632257220000|2021-09-21 20:47:00|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|2
1632257230000|2021-09-21 20:47:10|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|2
1632257240000|2021-09-21 20:47:20|||||||||2
1632257250000|2021-09-21 20:47:30|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|0
1632257260000|2021-09-21 20:47:40|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|0
1632257270000|2021-09-21 20:47:50|2181.7|2181.4|2181.3|2181|2181.7|2181.4|2181.3|2181|2
1632257280000|2021-09-21 20:48:00|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.2|2180.9|4
1632257290000|2021-09-21 20:48:10|2181|2180.7|2181.4|2181.1|2181.4|2181.1|2181|2180.7|6
1632257300000|2021-09-21 20:48:20|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|3
1632257310000|2021-09-21 20:48:30|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|3
1632257320000|2021-09-21 20:48:40|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.8|2181.5|0
1632257330000|2021-09-21 20:48:50|||||||||1
1632257340000|2021-09-21 20:49:00|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|15
1632257350000|2021-09-21 20:49:10|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|25
1632257360000|2021-09-21 20:49:20|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|18
1632257370000|2021-09-21 20:49:30|2183.2|2182.9|2183.5|2183.2|2183.6|2183.3|2183.2|2182.9|65
1632257380000|2021-09-21 20:49:40|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.4|2183.1|13
1632257390000|2021-09-21 20:49:50|2183.4|2183.1|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|11
1632257400000|2021-09-21 20:50:00|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|3
1632257410000|2021-09-21 20:50:10|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|17
1632257420000|2021-09-21 20:50:20|2183.5|2183.2|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|1
1632257430000|2021-09-21 20:50:30|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|5
1632257440000|2021-09-21 20:50:40|2183.2|2182.9|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|2
1632257450000|2021-09-21 20:50:50|2183|2182.7|2183.5|2183.2|2183.5|2183.2|2183|2182.7|1
1632257460000|2021-09-21 20:51:00|||||||||1
1632257470000|2021-09-21 20:51:10|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1632257480000|2021-09-21 20:51:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632257490000|2021-09-21 20:51:30|2183.3|2183|2182.9|2182.6|2183.3|2183|2182.9|2182.6|2
1632257500000|2021-09-21 20:51:40|2182.8|2182.5|2183.1|2182.8|2183.1|2182.8|2182.8|2182.5|0
1632257510000|2021-09-21 20:51:50|2183|2182.7|2183|2182.7|2183.1|2182.8|2183|2182.7|0
1632257520000|2021-09-21 20:52:00|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|0
1632257530000|2021-09-21 20:52:10|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.3|2183|2
1632257540000|2021-09-21 20:52:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632257550000|2021-09-21 20:52:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1632257560000|2021-09-21 20:52:40|2183.4|2183.1|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|0
1632257570000|2021-09-21 20:52:50|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1632257580000|2021-09-21 20:53:00|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|0
1632257590000|2021-09-21 20:53:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1632257600000|2021-09-21 20:53:20|2183.3|2183|2183.3|2183|2183.3|2183|2183.2|2182.9|1
1632257610000|2021-09-21 20:53:30|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|0
1632257620000|2021-09-21 20:53:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1632257630000|2021-09-21 20:53:50|||||||||1
1632257640000|2021-09-21 20:54:00|2183.3|2183|2183.3|2183|2183.5|2183.2|2183.3|2183|3
1632257650000|2021-09-21 20:54:10|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1632257660000|2021-09-21 20:54:20|||||||||1
1632257670000|2021-09-21 20:54:30|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|14
1632257680000|2021-09-21 20:54:40|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|2
1632257690000|2021-09-21 20:54:50|2183.5|2183.2|2183.9|2183.6|2183.9|2183.6|2183.5|2183.2|9
1632257720000|2021-09-21 20:55:20|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|10
1632257730000|2021-09-21 20:55:30|||||||||2
1632257750000|2021-09-21 20:55:50|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|9
1632257760000|2021-09-21 20:56:00|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|0
1632257770000|2021-09-21 20:56:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|11
1632257780000|2021-09-21 20:56:20|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|1
1632257790000|2021-09-21 20:56:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1632257800000|2021-09-21 20:56:40|||||||||5
1632257820000|2021-09-21 20:57:00|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|19
1632257830000|2021-09-21 20:57:10|2183.3|2183|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|12
1632257840000|2021-09-21 20:57:20|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|2
1632257850000|2021-09-21 20:57:30|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.7|2182.4|8
1632257860000|2021-09-21 20:57:40|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|0
1632257870000|2021-09-21 20:57:50|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|4
1632257880000|2021-09-21 20:58:00|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|4
1632257890000|2021-09-21 20:58:10|2182.6|2182.3|2182.9|2182.6|2183|2182.7|2182.6|2182.3|4
1632257900000|2021-09-21 20:58:20|2183|2182.7|2183.1|2182.8|2183.3|2183|2182.9|2182.6|22
1632257910000|2021-09-21 20:58:30|2183.2|2182.9|2183.1|2182.8|2183.3|2183|2183|2182.7|3
1632257920000|2021-09-21 20:58:40|2183.2|2182.9|2182.7|2182.4|2183.2|2182.9|2182.7|2182.4|8
1632257930000|2021-09-21 20:58:50|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.3|2182|20
1632257940000|2021-09-21 20:59:00|2182.5|2182.2|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|24
1632257950000|2021-09-21 20:59:10|2182.6|2182.3|2182.2|2181.9|2182.6|2182.3|2182.2|2181.9|18
1632257960000|2021-09-21 20:59:20|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|23
1632257970000|2021-09-21 20:59:30|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|3
1632257980000|2021-09-21 20:59:40|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|2
1632257990000|2021-09-21 20:59:50|2181.8|2181.5|2182.1|2181.3|2182.1|2181.5|2181.4|2181.1|59
1632258000000|2021-09-21 21:00:00|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|6
1632258010000|2021-09-21 21:00:10|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632258070000|2021-09-21 21:01:10|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|0
1632258080000|2021-09-21 21:01:20|2182.3|2181.5|2182.4|2181.6|2182.4|2181.6|2182.3|2181.5|0
1632258090000|2021-09-21 21:01:30|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632258130000|2021-09-21 21:02:10|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|0
1632258160000|2021-09-21 21:02:40|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632258170000|2021-09-21 21:02:50|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|0
1632258180000|2021-09-21 21:03:00|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632258240000|2021-09-21 21:04:00|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632258250000|2021-09-21 21:04:10|2182.3|2181.5|2182.4|2181.6|2182.4|2181.6|2182.3|2181.5|0
1632258270000|2021-09-21 21:04:30|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632258310000|2021-09-21 21:05:10|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|0
1632258340000|2021-09-21 21:05:40|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|0
1632258380000|2021-09-21 21:06:20|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|0
1632258430000|2021-09-21 21:07:10|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1632258440000|2021-09-21 21:07:20|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|0
1632258460000|2021-09-21 21:07:40|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|0
1632258470000|2021-09-21 21:07:50|2182.6|2181.8|2182.5|2181.7|2182.6|2181.8|2182.5|2181.7|0
1632258540000|2021-09-21 21:09:00|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|0
1632258570000|2021-09-21 21:09:30|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|0
1632258590000|2021-09-21 21:09:50|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|0
1632258600000|2021-09-21 21:10:00|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1632258650000|2021-09-21 21:10:50|2182.8|2182|2182.8|2182|2182.8|2182|2182.8|2182|0
1632258760000|2021-09-21 21:12:40|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|0
1632258810000|2021-09-21 21:13:30|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1632258820000|2021-09-21 21:13:40|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|0
1632258830000|2021-09-21 21:13:50|2182.8|2182|2182.8|2182|2182.8|2182|2182.8|2182|0
1632258840000|2021-09-21 21:14:00|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1632258860000|2021-09-21 21:14:20|2182.8|2182|2182.8|2182|2182.8|2182|2182.8|2182|0
1632258880000|2021-09-21 21:14:40|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1632258890000|2021-09-21 21:14:50|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|0
1632258920000|2021-09-21 21:15:20|2182.8|2182|2183|2182.2|2183|2182.2|2182.8|2182|0
1632258930000|2021-09-21 21:15:30|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|2182.8|2182|0
1632258940000|2021-09-21 21:15:40|2182.8|2182|2182.8|2182|2182.8|2182|2182.8|2182|0
1632258950000|2021-09-21 21:15:50|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1632258960000|2021-09-21 21:16:00|2182.8|2182|2182.8|2182|2182.8|2182|2182.8|2182|0
1632258970000|2021-09-21 21:16:10|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1632258980000|2021-09-21 21:16:20|2182.9|2182.1|2182.8|2182|2182.9|2182.1|2182.8|2182|0
1632259030000|2021-09-21 21:17:10|2182.9|2182.1|2182.8|2182|2182.9|2182.1|2182.8|2182|0
1632259040000|2021-09-21 21:17:20|2182.7|2181.9|2182.8|2182|2182.8|2182|2182.7|2181.9|0
1632259070000|2021-09-21 21:17:50|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1632259090000|2021-09-21 21:18:10|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|0
1632259100000|2021-09-21 21:18:20|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1632259140000|2021-09-21 21:19:00|2182.8|2182|2182.8|2182|2182.8|2182|2182.8|2182|0
1632259320000|2021-09-21 21:22:00|2182.7|2181.9|2182.6|2181.8|2182.7|2181.9|2182.6|2181.8|0
1632259350000|2021-09-21 21:22:30|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|0
1632259360000|2021-09-21 21:22:40|2182.6|2181.8|2182.7|2181.9|2182.7|2181.9|2182.6|2181.8|0
1632259410000|2021-09-21 21:23:30|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|0
1632259500000|2021-09-21 21:25:00|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1632259560000|2021-09-21 21:26:00|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|0
1632259770000|2021-09-21 21:29:30|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|0
1632259790000|2021-09-21 21:29:50|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|2182.6|2181.8|0
1632259810000|2021-09-21 21:30:10|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|2182.5|2181.7|0
1632259860000|2021-09-21 21:31:00|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|0
1632259900000|2021-09-21 21:31:40|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632259970000|2021-09-21 21:32:50|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632259990000|2021-09-21 21:33:10|2182.3|2181.5|2182.2|2181.4|2182.3|2181.5|2182.2|2181.4|0
1632260010000|2021-09-21 21:33:30|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1632260020000|2021-09-21 21:33:40|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632260030000|2021-09-21 21:33:50|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1632260430000|2021-09-21 21:40:30|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632260480000|2021-09-21 21:41:20|2182.3|2181.5|2182.4|2181.6|2182.4|2181.6|2182.3|2181.5|0
1632260510000|2021-09-21 21:41:50|2182.2|2181.4|2182.4|2181.6|2182.4|2181.6|2182.2|2181.4|0
1632260520000|2021-09-21 21:42:00|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632260540000|2021-09-21 21:42:20|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632260550000|2021-09-21 21:42:30|2182.3|2181.5|2182.2|2181.4|2182.3|2181.5|2182.2|2181.4|0
1632260560000|2021-09-21 21:42:40|2182.3|2181.5|2182.2|2181.4|2182.3|2181.5|2182.2|2181.4|0
1632260660000|2021-09-21 21:44:20|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.2|2181.4|0
1632260670000|2021-09-21 21:44:30|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632260760000|2021-09-21 21:46:00|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632260780000|2021-09-21 21:46:20|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632260790000|2021-09-21 21:46:30|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632260860000|2021-09-21 21:47:40|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632261060000|2021-09-21 21:51:00|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632261070000|2021-09-21 21:51:10|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632261080000|2021-09-21 21:51:20|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|2182.3|2181.5|0
1632261130000|2021-09-21 21:52:10|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|2182.4|2181.6|0
1632261150000|2021-09-21 21:52:30|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|2182.2|2181.4|0
1632261160000|2021-09-21 21:52:40|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1632261180000|2021-09-21 21:53:00|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1632261190000|2021-09-21 21:53:10|2181.9|2181.1|2182.1|2181.3|2182.1|2181.3|2181.9|2181.1|0
1632261230000|2021-09-21 21:53:50|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1632261310000|2021-09-21 21:55:10|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1632261320000|2021-09-21 21:55:20|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1632261470000|2021-09-21 21:57:50|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1632261520000|2021-09-21 21:58:40|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1632261530000|2021-09-21 21:58:50|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1632261540000|2021-09-21 21:59:00|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1632261550000|2021-09-21 21:59:10|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1632261560000|2021-09-21 21:59:20|2182.2|2181.4|2182.1|2181.3|2182.2|2181.4|2182.1|2181.3|0
1632261570000|2021-09-21 21:59:30|2182.2|2181.4|2182.1|2181.3|2182.2|2181.4|2182.1|2181.3|0
1632261600000|2021-09-21 22:00:00|2181.9|2181.6|2182.5|2182.2|2182.5|2182.2|2181.9|2181.6|29
1632261610000|2021-09-21 22:00:10|2182.4|2182.1|2183|2182.7|2183|2182.7|2182.4|2182.1|26
1632261620000|2021-09-21 22:00:20|2182.9|2182.6|2182.6|2182.3|2183|2182.7|2182.5|2182.2|11
1632261630000|2021-09-21 22:00:30|2182.7|2182.4|2183.6|2183.3|2183.6|2183.3|2182.7|2182.4|40
1632261640000|2021-09-21 22:00:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|10
1632261650000|2021-09-21 22:00:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1632261660000|2021-09-21 22:01:00|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|14
1632261670000|2021-09-21 22:01:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|16
1632261680000|2021-09-21 22:01:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|13
1632261690000|2021-09-21 22:01:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|24
1632261700000|2021-09-21 22:01:40|2183.7|2183.4|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|5
1632261710000|2021-09-21 22:01:50|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|5
1632261720000|2021-09-21 22:02:00|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|4
1632261730000|2021-09-21 22:02:10|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|1
1632261740000|2021-09-21 22:02:20|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|10
1632261750000|2021-09-21 22:02:30|2182.6|2182.3|2183|2182.7|2183|2182.7|2182.6|2182.3|2
1632261760000|2021-09-21 22:02:40|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|0
1632261790000|2021-09-21 22:03:10|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|3
1632261800000|2021-09-21 22:03:20|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|0
1632261810000|2021-09-21 22:03:30|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1632261820000|2021-09-21 22:03:40|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.2|2182.9|4
1632261830000|2021-09-21 22:03:50|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1632261850000|2021-09-21 22:04:10|2183.2|2182.9|2183.3|2183|2183.3|2183|2183|2182.7|3
1632261860000|2021-09-21 22:04:20|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|3
1632261870000|2021-09-21 22:04:30|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|6
1632261880000|2021-09-21 22:04:40|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|5
1632261890000|2021-09-21 22:04:50|||||||||1
1632261900000|2021-09-21 22:05:00|2183.7|2183.4|2184|2183.7|2184|2183.7|2183.7|2183.4|3
1632261910000|2021-09-21 22:05:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1632261930000|2021-09-21 22:05:30|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|4
1632261940000|2021-09-21 22:05:40|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.1|2183.8|6
1632261950000|2021-09-21 22:05:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2183.9|2183.6|12
1632261960000|2021-09-21 22:06:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1632261970000|2021-09-21 22:06:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|8
1632261980000|2021-09-21 22:06:20|2184.2|2183.9|2184.3|2184|2184.4|2184.1|2184.2|2183.9|1
1632261990000|2021-09-21 22:06:30|2184.2|2183.9|2184.3|2184|2184.4|2184.1|2184.1|2183.8|17
1632262000000|2021-09-21 22:06:40|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|25
1632262010000|2021-09-21 22:06:50|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|1
1632262020000|2021-09-21 22:07:00|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|10
1632262030000|2021-09-21 22:07:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1632262040000|2021-09-21 22:07:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1632262060000|2021-09-21 22:07:40|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|2
1632262070000|2021-09-21 22:07:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1632262080000|2021-09-21 22:08:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|6
1632262090000|2021-09-21 22:08:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.3|2183|1
1632262100000|2021-09-21 22:08:20|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|1
1632262130000|2021-09-21 22:08:50|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|1
1632262140000|2021-09-21 22:09:00|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|3
1632262160000|2021-09-21 22:09:20|||||||||1
1632262190000|2021-09-21 22:09:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|5
1632262200000|2021-09-21 22:10:00|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2184.1|2183.8|6
1632262210000|2021-09-21 22:10:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2
1632262220000|2021-09-21 22:10:20|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|0
1632262230000|2021-09-21 22:10:30|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|1
1632262240000|2021-09-21 22:10:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1632262250000|2021-09-21 22:10:50|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|1
1632262260000|2021-09-21 22:11:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1632262270000|2021-09-21 22:11:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1632262280000|2021-09-21 22:11:20|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|1
1632262300000|2021-09-21 22:11:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1632262320000|2021-09-21 22:12:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1632262330000|2021-09-21 22:12:10|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|2
1632262340000|2021-09-21 22:12:20|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1632262350000|2021-09-21 22:12:30|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1632262360000|2021-09-21 22:12:40|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1632262370000|2021-09-21 22:12:50|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|3
1632262380000|2021-09-21 22:13:00|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.5|2183.2|3
1632262390000|2021-09-21 22:13:10|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.5|2183.2|14
1632262410000|2021-09-21 22:13:30|||||||||3
1632262430000|2021-09-21 22:13:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1632262440000|2021-09-21 22:14:00|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|1
1632262450000|2021-09-21 22:14:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1632262460000|2021-09-21 22:14:20|||||||||1
1632262470000|2021-09-21 22:14:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.2|2182.9|2
1632262480000|2021-09-21 22:14:40|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1632262490000|2021-09-21 22:14:50|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|3
1632262500000|2021-09-21 22:15:00|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183.1|2182.8|3
1632262510000|2021-09-21 22:15:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|1
1632262520000|2021-09-21 22:15:20|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1632262530000|2021-09-21 22:15:30|||||||||1
1632262540000|2021-09-21 22:15:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1632262550000|2021-09-21 22:15:50|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|0
1632262560000|2021-09-21 22:16:00|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.8|2182.5|3
1632262570000|2021-09-21 22:16:10|2182.9|2182.6|2182.6|2182.3|2183|2182.7|2182.6|2182.3|4
1632262580000|2021-09-21 22:16:20|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2
1632262590000|2021-09-21 22:16:30|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2
1632262600000|2021-09-21 22:16:40|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|3
1632262610000|2021-09-21 22:16:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|0
1632262630000|2021-09-21 22:17:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|3
1632262640000|2021-09-21 22:17:20|2182.5|2182.2|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|4
1632262650000|2021-09-21 22:17:30|2182.3|2182|2182.1|2181.8|2182.3|2182|2182.1|2181.8|11
1632262660000|2021-09-21 22:17:40|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.7|2181.4|8
1632262670000|2021-09-21 22:17:50|2182|2181.7|2181.6|2181.3|2182|2181.7|2181.6|2181.3|2
1632262680000|2021-09-21 22:18:00|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|2
1632262690000|2021-09-21 22:18:10|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.8|2181.5|2
1632262700000|2021-09-21 22:18:20|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182|2181.7|6
1632262720000|2021-09-21 22:18:40|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1632262730000|2021-09-21 22:18:50|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|2
1632262740000|2021-09-21 22:19:00|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|0
1632262750000|2021-09-21 22:19:10|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|1
1632262770000|2021-09-21 22:19:30|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|0
1632262780000|2021-09-21 22:19:40|||||||||2
1632262790000|2021-09-21 22:19:50|||||||||2
1632262800000|2021-09-21 22:20:00|2181.7|2181.4|2181.5|2181.2|2181.8|2181.5|2181.5|2181.2|7
1632262810000|2021-09-21 22:20:10|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|0
1632262820000|2021-09-21 22:20:20|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|8
1632262830000|2021-09-21 22:20:30|2181.4|2181.1|2181.9|2181.6|2181.9|2181.6|2181.4|2181.1|5
1632262850000|2021-09-21 22:20:50|2181.7|2181.4|2181.6|2181.3|2181.9|2181.6|2181.6|2181.3|3
1632262860000|2021-09-21 22:21:00|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|3
1632262870000|2021-09-21 22:21:10|2181.5|2181.2|2181.3|2181|2181.5|2181.2|2181.2|2180.9|11
1632262880000|2021-09-21 22:21:20|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|2
1632262890000|2021-09-21 22:21:30|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181|2180.7|3
1632262900000|2021-09-21 22:21:40|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181.1|2180.8|1
1632262910000|2021-09-21 22:21:50|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181|2180.7|5
1632262920000|2021-09-21 22:22:00|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181|2180.7|0
1632262930000|2021-09-21 22:22:10|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.2|2180.9|5
1632262940000|2021-09-21 22:22:20|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2181|2180.7|1
1632262950000|2021-09-21 22:22:30|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|4
1632262960000|2021-09-21 22:22:40|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.5|2180.2|12
1632262970000|2021-09-21 22:22:50|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|1
1632262980000|2021-09-21 22:23:00|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2181|2180.7|7
1632262990000|2021-09-21 22:23:10|2181.3|2181|2181.4|2181.1|2181.5|2181.2|2181.3|2181|11
1632263000000|2021-09-21 22:23:20|||||||||1
1632263010000|2021-09-21 22:23:30|2181.5|2181.2|2181.7|2181.4|2181.7|2181.4|2181.5|2181.2|7
1632263020000|2021-09-21 22:23:40|||||||||1
1632263030000|2021-09-21 22:23:50|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|4
1632263040000|2021-09-21 22:24:00|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|18
1632263050000|2021-09-21 22:24:10|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|4
1632263060000|2021-09-21 22:24:20|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182|2181.7|2
1632263070000|2021-09-21 22:24:30|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|2
1632263080000|2021-09-21 22:24:40|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|1
1632263090000|2021-09-21 22:24:50|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|13
1632263100000|2021-09-21 22:25:00|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|0
1632263110000|2021-09-21 22:25:10|2182.1|2181.8|2182.3|2182|2182.3|2182|2182.1|2181.8|0
1632263120000|2021-09-21 22:25:20|2182.4|2182.1|2182.7|2182.4|2182.7|2182.4|2182.4|2182.1|15
1632263130000|2021-09-21 22:25:30|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1632263140000|2021-09-21 22:25:40|2182.6|2182.3|2182.4|2182.1|2182.7|2182.4|2182.4|2182.1|2
1632263150000|2021-09-21 22:25:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1632263160000|2021-09-21 22:26:00|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|1
1632263180000|2021-09-21 22:26:20|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|1
1632263190000|2021-09-21 22:26:30|2182.5|2182.2|2182.6|2182.3|2182.7|2182.4|2182.5|2182.2|5
1632263210000|2021-09-21 22:26:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|0
1632263230000|2021-09-21 22:27:10|2182.6|2182.3|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|2
1632263240000|2021-09-21 22:27:20|||||||||2
1632263270000|2021-09-21 22:27:50|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|2
1632263280000|2021-09-21 22:28:00|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|3
1632263290000|2021-09-21 22:28:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|0
1632263300000|2021-09-21 22:28:20|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|0
1632263310000|2021-09-21 22:28:30|2182.3|2182|2182.3|2182|2182.4|2182.1|2182.2|2181.9|2
1632263320000|2021-09-21 22:28:40|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1632263330000|2021-09-21 22:28:50|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182|2181.7|1
1632263340000|2021-09-21 22:29:00|2181.8|2181.5|2182|2181.7|2182.1|2181.8|2181.8|2181.5|24
1632263350000|2021-09-21 22:29:10|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|1
1632263360000|2021-09-21 22:29:20|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|5
1632263370000|2021-09-21 22:29:30|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|2
1632263380000|2021-09-21 22:29:40|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|8
1632263400000|2021-09-21 22:30:00|2182.2|2181.9|2183.1|2182.8|2183.1|2182.8|2182.2|2181.9|28
1632263410000|2021-09-21 22:30:10|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|1
1632263420000|2021-09-21 22:30:20|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|6
1632263430000|2021-09-21 22:30:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1632263440000|2021-09-21 22:30:40|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.4|2182.1|2
1632263450000|2021-09-21 22:30:50|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|4
1632263460000|2021-09-21 22:31:00|2182.8|2182.5|2183.1|2182.8|2183.1|2182.8|2182.7|2182.4|2
1632263480000|2021-09-21 22:31:20|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|0
1632263490000|2021-09-21 22:31:30|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|2
1632263500000|2021-09-21 22:31:40|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|0
1632263510000|2021-09-21 22:31:50|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|0
1632263520000|2021-09-21 22:32:00|2182.7|2182.4|2182.9|2182.6|2183|2182.7|2182.7|2182.4|2
1632263530000|2021-09-21 22:32:10|2183|2182.7|2183|2182.7|2183.1|2182.8|2183|2182.7|2
1632263540000|2021-09-21 22:32:20|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|2
1632263550000|2021-09-21 22:32:30|2183.3|2183|2183.1|2182.8|2183.3|2183|2183|2182.7|0
1632263560000|2021-09-21 22:32:40|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|11
1632263570000|2021-09-21 22:32:50|2183|2182.7|2182.5|2182.2|2183|2182.7|2182.5|2182.2|14
1632263580000|2021-09-21 22:33:00|2182.3|2182|2182.7|2182.4|2182.7|2182.4|2182.3|2182|6
1632263590000|2021-09-21 22:33:10|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|0
1632263600000|2021-09-21 22:33:20|2182.5|2182.2|2182.9|2182.6|2183|2182.7|2182.5|2182.2|10
1632263610000|2021-09-21 22:33:30|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|4
1632263620000|2021-09-21 22:33:40|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|3
1632263630000|2021-09-21 22:33:50|2183.3|2183|2183.1|2182.8|2183.3|2183|2183|2182.7|0
1632263640000|2021-09-21 22:34:00|2183.2|2182.9|2183.3|2183|2183.3|2183|2183|2182.7|1
1632263650000|2021-09-21 22:34:10|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|2
1632263660000|2021-09-21 22:34:20|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|0
1632263670000|2021-09-21 22:34:30|2182.9|2182.6|2183.3|2183|2183.3|2183|2182.9|2182.6|1
1632263680000|2021-09-21 22:34:40|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|2
1632263690000|2021-09-21 22:34:50|2183.1|2182.8|2183.3|2183|2183.3|2183|2183.1|2182.8|0
1632263700000|2021-09-21 22:35:00|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|1
1632263710000|2021-09-21 22:35:10|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|1
1632263720000|2021-09-21 22:35:20|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|10
1632263730000|2021-09-21 22:35:30|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|4
1632263740000|2021-09-21 22:35:40|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|3
1632263760000|2021-09-21 22:36:00|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183|2182.7|5
1632263770000|2021-09-21 22:36:10|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|1
1632263780000|2021-09-21 22:36:20|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|5
1632263810000|2021-09-21 22:36:50|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1632263820000|2021-09-21 22:37:00|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1632263830000|2021-09-21 22:37:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1632263840000|2021-09-21 22:37:20|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1632263850000|2021-09-21 22:37:30|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183.1|2182.8|2
1632263860000|2021-09-21 22:37:40|||||||||3
1632263870000|2021-09-21 22:37:50|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|3
1632263880000|2021-09-21 22:38:00|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|0
1632263890000|2021-09-21 22:38:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.2|2182.9|2
1632263910000|2021-09-21 22:38:30|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1632263920000|2021-09-21 22:38:40|2183.3|2183|2182.5|2182.2|2183.4|2183.1|2182.5|2182.2|21
1632263930000|2021-09-21 22:38:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|16
1632263940000|2021-09-21 22:39:00|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|3
1632263950000|2021-09-21 22:39:10|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1632263960000|2021-09-21 22:39:20|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1632263970000|2021-09-21 22:39:30|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|2
1632263980000|2021-09-21 22:39:40|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|3
1632263990000|2021-09-21 22:39:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1632264000000|2021-09-21 22:40:00|2182.7|2182.4|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|17
1632264010000|2021-09-21 22:40:10|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|4
1632264020000|2021-09-21 22:40:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1632264030000|2021-09-21 22:40:30|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|2
1632264040000|2021-09-21 22:40:40|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|3
1632264050000|2021-09-21 22:40:50|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|1
1632264060000|2021-09-21 22:41:00|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|6
1632264070000|2021-09-21 22:41:10|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|1
1632264080000|2021-09-21 22:41:20|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|1
1632264090000|2021-09-21 22:41:30|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1632264100000|2021-09-21 22:41:40|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|0
1632264110000|2021-09-21 22:41:50|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1632264120000|2021-09-21 22:42:00|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|0
1632264130000|2021-09-21 22:42:10|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|2
1632264140000|2021-09-21 22:42:20|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1632264150000|2021-09-21 22:42:30|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|4
1632264160000|2021-09-21 22:42:40|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|0
1632264170000|2021-09-21 22:42:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1632264180000|2021-09-21 22:43:00|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.2|2181.9|1
1632264200000|2021-09-21 22:43:20|2182.2|2181.9|2182.5|2182.2|2182.6|2182.3|2182.2|2181.9|0
1632264210000|2021-09-21 22:43:30|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|1
1632264220000|2021-09-21 22:43:40|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.8|2181.5|16
1632264230000|2021-09-21 22:43:50|2181.6|2181.3|2181.7|2181.4|2181.8|2181.5|2181.6|2181.3|20
1632264240000|2021-09-21 22:44:00|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|3
1632264250000|2021-09-21 22:44:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|1
1632264280000|2021-09-21 22:44:40|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|1
1632264300000|2021-09-21 22:45:00|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|8
1632264320000|2021-09-21 22:45:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|0
1632264330000|2021-09-21 22:45:30|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|1
1632264340000|2021-09-21 22:45:40|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1632264360000|2021-09-21 22:46:00|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2
1632264400000|2021-09-21 22:46:40|||||||||1
1632264420000|2021-09-21 22:47:00|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|1
1632264440000|2021-09-21 22:47:20|||||||||1
1632264480000|2021-09-21 22:48:00|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1632264520000|2021-09-21 22:48:40|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1632264540000|2021-09-21 22:49:00|||||||||1
1632264550000|2021-09-21 22:49:10|||||||||1
1632264560000|2021-09-21 22:49:20|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2
1632264590000|2021-09-21 22:49:50|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|22
1632264600000|2021-09-21 22:50:00|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.8|2182.5|1
1632264630000|2021-09-21 22:50:30|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|0
1632264640000|2021-09-21 22:50:40|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|0
1632264650000|2021-09-21 22:50:50|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|0
1632264660000|2021-09-21 22:51:00|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|4
1632264670000|2021-09-21 22:51:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|4
1632264680000|2021-09-21 22:51:20|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1632264690000|2021-09-21 22:51:30|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2183|2182.7|1
1632264700000|2021-09-21 22:51:40|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|1
1632264710000|2021-09-21 22:51:50|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|3
1632264720000|2021-09-21 22:52:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|0
1632264740000|2021-09-21 22:52:20|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.7|2182.4|4
1632264750000|2021-09-21 22:52:30|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1632264780000|2021-09-21 22:53:00|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|0
1632264790000|2021-09-21 22:53:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|2
1632264810000|2021-09-21 22:53:30|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2183|2182.7|0
1632264820000|2021-09-21 22:53:40|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|1
1632264830000|2021-09-21 22:53:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|0
1632264890000|2021-09-21 22:54:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|1
1632264900000|2021-09-21 22:55:00|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|0
1632264910000|2021-09-21 22:55:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|0
1632264940000|2021-09-21 22:55:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.2|2181.9|2
1632264950000|2021-09-21 22:55:50|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|0
1632264960000|2021-09-21 22:56:00|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|0
1632264990000|2021-09-21 22:56:30|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|0
1632265000000|2021-09-21 22:56:40|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|0
1632265010000|2021-09-21 22:56:50|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|4
1632265030000|2021-09-21 22:57:10|2182.9|2182.6|2182.6|2182.3|2182.9|2182.6|2182.6|2182.3|4
1632265040000|2021-09-21 22:57:20|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|0
1632265050000|2021-09-21 22:57:30|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1632265060000|2021-09-21 22:57:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|0
1632265070000|2021-09-21 22:57:50|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2181.9|2181.6|3
1632265080000|2021-09-21 22:58:00|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|1
1632265090000|2021-09-21 22:58:10|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|0
1632265100000|2021-09-21 22:58:20|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|3
1632265110000|2021-09-21 22:58:30|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|10
1632265120000|2021-09-21 22:58:40|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|0
1632265130000|2021-09-21 22:58:50|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|1
1632265150000|2021-09-21 22:59:10|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|9
1632265170000|2021-09-21 22:59:30|2181.3|2181|2181.3|2181|2181.3|2181|2181.2|2180.9|2
1632265180000|2021-09-21 22:59:40|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|9
1632265190000|2021-09-21 22:59:50|2181.2|2180.9|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|4
1632265200000|2021-09-21 23:00:00|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.1|2180.8|4
1632265210000|2021-09-21 23:00:10|2181.3|2181|2181.6|2181.3|2181.6|2181.3|2181.3|2181|2
1632265220000|2021-09-21 23:00:20|2181.5|2181.2|2181.3|2181|2181.5|2181.2|2181.3|2181|0
1632265230000|2021-09-21 23:00:30|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|0
1632265240000|2021-09-21 23:00:40|2181.1|2180.8|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|1
1632265250000|2021-09-21 23:00:50|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|2
1632265260000|2021-09-21 23:01:00|2181|2180.7|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|6
1632265270000|2021-09-21 23:01:10|2180.9|2180.6|2180.9|2180.6|2181|2180.7|2180.8|2180.5|2
1632265280000|2021-09-21 23:01:20|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|1
1632265290000|2021-09-21 23:01:30|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|0
1632265300000|2021-09-21 23:01:40|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180|2179.7|12
1632265310000|2021-09-21 23:01:50|2180.5|2180.2|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|9
1632265320000|2021-09-21 23:02:00|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|4
1632265330000|2021-09-21 23:02:10|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|3
1632265340000|2021-09-21 23:02:20|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2
1632265350000|2021-09-21 23:02:30|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|3
1632265360000|2021-09-21 23:02:40|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|2
1632265370000|2021-09-21 23:02:50|||||||||2
1632265380000|2021-09-21 23:03:00|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|2
1632265390000|2021-09-21 23:03:10|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|5
1632265400000|2021-09-21 23:03:20|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2180|2179.7|3
1632265410000|2021-09-21 23:03:30|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180|2179.7|1
1632265420000|2021-09-21 23:03:40|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|3
1632265430000|2021-09-21 23:03:50|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1632265440000|2021-09-21 23:04:00|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|2
1632265450000|2021-09-21 23:04:10|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|5
1632265460000|2021-09-21 23:04:20|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.2|2179.9|5
1632265470000|2021-09-21 23:04:30|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2
1632265480000|2021-09-21 23:04:40|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|0
1632265490000|2021-09-21 23:04:50|2180|2179.7|2180|2179.7|2180|2179.7|2179.9|2179.6|0
1632265500000|2021-09-21 23:05:00|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|3
1632265520000|2021-09-21 23:05:20|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2180|2179.7|3
1632265530000|2021-09-21 23:05:30|2179.9|2179.6|2179.8|2179.5|2180|2179.7|2179.8|2179.5|7
1632265540000|2021-09-21 23:05:40|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|2
1632265560000|2021-09-21 23:06:00|||||||||1
1632265570000|2021-09-21 23:06:10|||||||||2
1632265580000|2021-09-21 23:06:20|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|1
1632265590000|2021-09-21 23:06:30|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1632265600000|2021-09-21 23:06:40|2180|2179.7|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|5
1632265610000|2021-09-21 23:06:50|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|1
1632265620000|2021-09-21 23:07:00|2180.3|2180|2180.3|2180|2180.4|2180.1|2180.3|2180|2
1632265630000|2021-09-21 23:07:10|2180.4|2180.1|2180.5|2180.2|2180.6|2180.3|2180.4|2180.1|0
1632265640000|2021-09-21 23:07:20|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|2
1632265650000|2021-09-21 23:07:30|2180.8|2180.5|2180.4|2180.1|2180.8|2180.5|2180.4|2180.1|3
1632265660000|2021-09-21 23:07:40|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|7
1632265670000|2021-09-21 23:07:50|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|3
1632265680000|2021-09-21 23:08:00|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.7|2180.4|5
1632265690000|2021-09-21 23:08:10|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|3
1632265700000|2021-09-21 23:08:20|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.7|2180.4|6
1632265710000|2021-09-21 23:08:30|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|1
1632265720000|2021-09-21 23:08:40|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|12
1632265730000|2021-09-21 23:08:50|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|0
1632265740000|2021-09-21 23:09:00|2180.8|2180.5|2180.2|2179.9|2180.8|2180.5|2180.2|2179.9|5
1632265750000|2021-09-21 23:09:10|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|3
1632265760000|2021-09-21 23:09:20|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|4
1632265770000|2021-09-21 23:09:30|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.1|2179.8|4
1632265790000|2021-09-21 23:09:50|2180.3|2180|2180.3|2180|2180.4|2180.1|2180.3|2180|1
1632265800000|2021-09-21 23:10:00|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|0
1632265820000|2021-09-21 23:10:20|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2
1632265830000|2021-09-21 23:10:30|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|6
1632265840000|2021-09-21 23:10:40|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|2
1632265850000|2021-09-21 23:10:50|2180.3|2180|2180.3|2180|2180.3|2180|2180.2|2179.9|0
1632265860000|2021-09-21 23:11:00|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2179.9|2179.6|10
1632265870000|2021-09-21 23:11:10|2180.1|2179.8|2181|2180.7|2181|2180.7|2180.1|2179.8|8
1632265880000|2021-09-21 23:11:20|2180.9|2180.6|2180.9|2180.6|2181|2180.7|2180.9|2180.6|0
1632265890000|2021-09-21 23:11:30|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|1
1632265910000|2021-09-21 23:11:50|2180.6|2180.3|2180.9|2180.6|2181|2180.7|2180.6|2180.3|6
1632265920000|2021-09-21 23:12:00|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.7|2180.4|1
1632265930000|2021-09-21 23:12:10|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|1
1632265940000|2021-09-21 23:12:20|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|2
1632265950000|2021-09-21 23:12:30|2181|2180.7|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|4
1632265960000|2021-09-21 23:12:40|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|3
1632265970000|2021-09-21 23:12:50|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|0
1632265980000|2021-09-21 23:13:00|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.1|2179.8|3
1632266000000|2021-09-21 23:13:20|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|3
1632266010000|2021-09-21 23:13:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|4
1632266020000|2021-09-21 23:13:40|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2
1632266030000|2021-09-21 23:13:50|||||||||1
1632266050000|2021-09-21 23:14:10|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.7|2179.4|4
1632266060000|2021-09-21 23:14:20|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|6
1632266070000|2021-09-21 23:14:30|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|1
1632266080000|2021-09-21 23:14:40|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|2
1632266100000|2021-09-21 23:15:00|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|1
1632266110000|2021-09-21 23:15:10|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|3
1632266120000|2021-09-21 23:15:20|2179.9|2179.6|2180.3|2180|2180.4|2180.1|2179.9|2179.6|2
1632266130000|2021-09-21 23:15:30|2180.2|2179.9|2180.8|2180.5|2181|2180.7|2180.2|2179.9|12
1632266150000|2021-09-21 23:15:50|2180.9|2180.6|2180.7|2180.4|2181|2180.7|2180.6|2180.3|7
1632266160000|2021-09-21 23:16:00|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.8|2180.5|14
1632266170000|2021-09-21 23:16:10|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|0
1632266180000|2021-09-21 23:16:20|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|0
1632266190000|2021-09-21 23:16:30|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|8
1632266200000|2021-09-21 23:16:40|2180.8|2180.5|2180.6|2180.3|2180.9|2180.6|2180.6|2180.3|2
1632266210000|2021-09-21 23:16:50|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|0
1632266230000|2021-09-21 23:17:10|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.3|2180|0
1632266270000|2021-09-21 23:17:50|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|1
1632266280000|2021-09-21 23:18:00|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|6
1632266290000|2021-09-21 23:18:10|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.6|2180.3|8
1632266300000|2021-09-21 23:18:20|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|10
1632266310000|2021-09-21 23:18:30|2181|2180.7|2180.6|2180.3|2181|2180.7|2180.6|2180.3|9
1632266320000|2021-09-21 23:18:40|2180.4|2180.1|2180.7|2180.4|2180.8|2180.5|2180.4|2180.1|6
1632266330000|2021-09-21 23:18:50|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|2
1632266340000|2021-09-21 23:19:00|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|0
1632266350000|2021-09-21 23:19:10|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|3
1632266360000|2021-09-21 23:19:20|2180.8|2180.5|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|2
1632266370000|2021-09-21 23:19:30|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|0
1632266380000|2021-09-21 23:19:40|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|0
1632266400000|2021-09-21 23:20:00|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|1
1632266410000|2021-09-21 23:20:10|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|0
1632266420000|2021-09-21 23:20:20|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|1
1632266430000|2021-09-21 23:20:30|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|3
1632266440000|2021-09-21 23:20:40|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.7|2180.4|2
1632266450000|2021-09-21 23:20:50|2180.8|2180.5|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|2
1632266460000|2021-09-21 23:21:00|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|1
1632266480000|2021-09-21 23:21:20|2180.8|2180.5|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|0
1632266490000|2021-09-21 23:21:30|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.2|2179.9|5
1632266500000|2021-09-21 23:21:40|2180.3|2180|2180.3|2180|2180.4|2180.1|2180.3|2180|1
1632266510000|2021-09-21 23:21:50|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|1
1632266520000|2021-09-21 23:22:00|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180.3|2180|11
1632266530000|2021-09-21 23:22:10|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.3|2180|3
1632266540000|2021-09-21 23:22:20|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|3
1632266550000|2021-09-21 23:22:30|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|0
1632266560000|2021-09-21 23:22:40|2180.4|2180.1|2181|2180.7|2181|2180.7|2180.4|2180.1|7
1632266570000|2021-09-21 23:22:50|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|6
1632266580000|2021-09-21 23:23:00|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|0
1632266590000|2021-09-21 23:23:10|||||||||1
1632266600000|2021-09-21 23:23:20|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|1
1632266610000|2021-09-21 23:23:30|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.6|2180.3|1
1632266620000|2021-09-21 23:23:40|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|3
1632266630000|2021-09-21 23:23:50|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.3|2180|0
1632266640000|2021-09-21 23:24:00|2180.5|2180.2|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|1
1632266650000|2021-09-21 23:24:10|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|1
1632266660000|2021-09-21 23:24:20|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|0
1632266670000|2021-09-21 23:24:30|2180.1|2179.8|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|7
1632266680000|2021-09-21 23:24:40|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|2
1632266710000|2021-09-21 23:25:10|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|4
1632266720000|2021-09-21 23:25:20|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180|2179.7|0
1632266730000|2021-09-21 23:25:30|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|1
1632266740000|2021-09-21 23:25:40|2180.2|2179.9|2180.1|2179.8|2180.3|2180|2180.1|2179.8|0
1632266750000|2021-09-21 23:25:50|2180.2|2179.9|2180.7|2180.4|2180.7|2180.4|2180.2|2179.9|2
1632266760000|2021-09-21 23:26:00|2180.8|2180.5|2181|2180.7|2181|2180.7|2180.6|2180.3|2
1632266770000|2021-09-21 23:26:10|2180.9|2180.6|2181.1|2180.8|2181.1|2180.8|2180.9|2180.6|2
1632266780000|2021-09-21 23:26:20|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.7|2180.4|1
1632266790000|2021-09-21 23:26:30|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|1
1632266800000|2021-09-21 23:26:40|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|0
1632266810000|2021-09-21 23:26:50|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|2
1632266820000|2021-09-21 23:27:00|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|2
1632266830000|2021-09-21 23:27:10|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180|2179.7|4
1632266840000|2021-09-21 23:27:20|2180|2179.7|2180|2179.7|2180.1|2179.8|2180|2179.7|0
1632266850000|2021-09-21 23:27:30|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.8|2179.5|14
1632266860000|2021-09-21 23:27:40|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|7
1632266870000|2021-09-21 23:27:50|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|9
1632266880000|2021-09-21 23:28:00|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1632266890000|2021-09-21 23:28:10|2180|2179.7|2180.1|2179.8|2180.2|2179.9|2180|2179.7|1
1632266920000|2021-09-21 23:28:40|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|1
1632266930000|2021-09-21 23:28:50|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|3
1632266940000|2021-09-21 23:29:00|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|2
1632266950000|2021-09-21 23:29:10|2180.3|2180|2179.7|2179.4|2180.3|2180|2179.7|2179.4|7
1632266960000|2021-09-21 23:29:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|5
1632266970000|2021-09-21 23:29:30|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|1
1632266980000|2021-09-21 23:29:40|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|3
1632266990000|2021-09-21 23:29:50|2179.9|2179.6|2179.9|2179.6|2180.4|2180.1|2179.9|2179.6|10
1632267000000|2021-09-21 23:30:00|2180|2179.7|2180|2179.7|2180.1|2179.8|2179.9|2179.6|2
1632267010000|2021-09-21 23:30:10|2180.1|2179.8|2180.6|2180.3|2180.6|2180.3|2180.1|2179.8|4
1632267020000|2021-09-21 23:30:20|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|1
1632267030000|2021-09-21 23:30:30|2180.6|2180.3|2180.8|2180.5|2180.9|2180.6|2180.6|2180.3|2
1632267040000|2021-09-21 23:30:40|2180.9|2180.6|2180.7|2180.4|2181|2180.7|2180.7|2180.4|1
1632267050000|2021-09-21 23:30:50|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|2
1632267060000|2021-09-21 23:31:00|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|2
1632267070000|2021-09-21 23:31:10|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|3
1632267080000|2021-09-21 23:31:20|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|1
1632267090000|2021-09-21 23:31:30|2180.1|2179.8|2180.1|2179.8|2180.3|2180|2180.1|2179.8|2
1632267100000|2021-09-21 23:31:40|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2180|2179.7|5
1632267110000|2021-09-21 23:31:50|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.8|2179.5|4
1632267120000|2021-09-21 23:32:00|2179.7|2179.4|2179.7|2179.4|2180|2179.7|2179.6|2179.3|3
1632267130000|2021-09-21 23:32:10|2179.6|2179.3|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|6
1632267140000|2021-09-21 23:32:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1632267150000|2021-09-21 23:32:30|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|3
1632267160000|2021-09-21 23:32:40|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|0
1632267170000|2021-09-21 23:32:50|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|1
1632267190000|2021-09-21 23:33:10|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.8|2179.5|1
1632267200000|2021-09-21 23:33:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1632267210000|2021-09-21 23:33:30|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|1
1632267240000|2021-09-21 23:34:00|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|1
1632267250000|2021-09-21 23:34:10|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|0
1632267260000|2021-09-21 23:34:20|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.9|2179.6|1
1632267270000|2021-09-21 23:34:30|2180|2179.7|2180|2179.7|2180|2179.7|2179.8|2179.5|1
1632267280000|2021-09-21 23:34:40|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180|2179.7|0
1632267290000|2021-09-21 23:34:50|2180.2|2179.9|2180.3|2180|2180.3|2180|2180|2179.7|2
1632267300000|2021-09-21 23:35:00|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180|2179.7|2
1632267310000|2021-09-21 23:35:10|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2179.8|2179.5|1
1632267320000|2021-09-21 23:35:20|2180|2179.7|2180.2|2179.9|2180.3|2180|2180|2179.7|0
1632267330000|2021-09-21 23:35:30|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|1
1632267340000|2021-09-21 23:35:40|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|0
1632267350000|2021-09-21 23:35:50|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|1
1632267370000|2021-09-21 23:36:10|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|1
1632267380000|2021-09-21 23:36:20|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|0
1632267390000|2021-09-21 23:36:30|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|2
1632267400000|2021-09-21 23:36:40|2179.7|2179.4|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|4
1632267410000|2021-09-21 23:36:50|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|1
1632267420000|2021-09-21 23:37:00|2179.6|2179.3|2179.5|2179.2|2179.9|2179.6|2179.5|2179.2|8
1632267430000|2021-09-21 23:37:10|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|11
1632267440000|2021-09-21 23:37:20|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|3
1632267450000|2021-09-21 23:37:30|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|4
1632267460000|2021-09-21 23:37:40|2179.8|2179.5|2179.3|2179|2179.9|2179.6|2179.3|2179|23
1632267470000|2021-09-21 23:37:50|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.3|2179|4
1632267480000|2021-09-21 23:38:00|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.2|2178.9|1
1632267490000|2021-09-21 23:38:10|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|0
1632267500000|2021-09-21 23:38:20|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|1
1632267510000|2021-09-21 23:38:30|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|1
1632267520000|2021-09-21 23:38:40|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|0
1632267530000|2021-09-21 23:38:50|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|1
1632267540000|2021-09-21 23:39:00|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|8
1632267550000|2021-09-21 23:39:10|2179.3|2179|2179.4|2179.1|2179.5|2179.2|2179.3|2179|1
1632267560000|2021-09-21 23:39:20|2179.5|2179.2|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|1
1632267570000|2021-09-21 23:39:30|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|0
1632267580000|2021-09-21 23:39:40|2179.9|2179.6|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|3
1632267590000|2021-09-21 23:39:50|2179.5|2179.2|2180.2|2179.9|2180.2|2179.9|2179.5|2179.2|2
1632267600000|2021-09-21 23:40:00|2180.3|2180|2180.3|2180|2180.5|2180.2|2180.2|2179.9|10
1632267610000|2021-09-21 23:40:10|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|0
1632267620000|2021-09-21 23:40:20|2180|2179.7|2180.1|2179.8|2180.3|2180|2180|2179.7|2
1632267630000|2021-09-21 23:40:30|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2180|2179.7|0
1632267640000|2021-09-21 23:40:40|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|0
1632267650000|2021-09-21 23:40:50|2180.1|2179.8|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|0
1632267660000|2021-09-21 23:41:00|2180.3|2180|2180|2179.7|2180.3|2180|2180|2179.7|2
1632267670000|2021-09-21 23:41:10|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|0
1632267680000|2021-09-21 23:41:20|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|0
1632267690000|2021-09-21 23:41:30|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|0
1632267700000|2021-09-21 23:41:40|2180.1|2179.8|2180.3|2180|2180.3|2180|2180.1|2179.8|0
1632267710000|2021-09-21 23:41:50|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|0
1632267740000|2021-09-21 23:42:20|2180.1|2179.8|2180.3|2180|2180.3|2180|2180.1|2179.8|0
1632267750000|2021-09-21 23:42:30|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.2|2179.9|0
1632267760000|2021-09-21 23:42:40|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|1
1632267770000|2021-09-21 23:42:50|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.6|2179.3|0
1632267780000|2021-09-21 23:43:00|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|2
1632267790000|2021-09-21 23:43:10|2179.6|2179.3|2179.3|2179|2179.6|2179.3|2179.3|2179|7
1632267800000|2021-09-21 23:43:20|2179.4|2179.1|2179.7|2179.4|2179.7|2179.4|2179.3|2179|5
1632267810000|2021-09-21 23:43:30|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|1
1632267820000|2021-09-21 23:43:40|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.8|2179.5|0
1632267840000|2021-09-21 23:44:00|2179.6|2179.3|2179.7|2179.4|2179.8|2179.5|2179.6|2179.3|0
1632267850000|2021-09-21 23:44:10|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|0
1632267860000|2021-09-21 23:44:20|2179.6|2179.3|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|0
1632267870000|2021-09-21 23:44:30|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|0
1632267880000|2021-09-21 23:44:40|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|1
1632267900000|2021-09-21 23:45:00|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|1
1632267910000|2021-09-21 23:45:10|2179.2|2178.9|2179.5|2179.2|2179.5|2179.2|2179.2|2178.9|2
1632267920000|2021-09-21 23:45:20|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.3|2179|1
1632267930000|2021-09-21 23:45:30|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.3|2179|0
1632267940000|2021-09-21 23:45:40|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.3|2179|1
1632267950000|2021-09-21 23:45:50|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|1
1632267960000|2021-09-21 23:46:00|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|1
1632267970000|2021-09-21 23:46:10|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|0
1632267980000|2021-09-21 23:46:20|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|0
1632267990000|2021-09-21 23:46:30|2179.9|2179.6|2180|2179.7|2180.1|2179.8|2179.9|2179.6|2
1632268000000|2021-09-21 23:46:40|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|2
1632268010000|2021-09-21 23:46:50|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|2
1632268020000|2021-09-21 23:47:00|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|0
1632268030000|2021-09-21 23:47:10|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1632268040000|2021-09-21 23:47:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1632268050000|2021-09-21 23:47:30|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|1
1632268060000|2021-09-21 23:47:40|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|0
1632268070000|2021-09-21 23:47:50|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|1
1632268080000|2021-09-21 23:48:00|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2
1632268090000|2021-09-21 23:48:10|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|4
1632268130000|2021-09-21 23:48:50|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.7|2179.4|3
1632268140000|2021-09-21 23:49:00|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|0
1632268150000|2021-09-21 23:49:10|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.3|2179|1
1632268160000|2021-09-21 23:49:20|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.3|2179|1
1632268170000|2021-09-21 23:49:30|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|0
1632268180000|2021-09-21 23:49:40|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|1
1632268190000|2021-09-21 23:49:50|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|0
1632268200000|2021-09-21 23:50:00|2178.9|2178.6|2179.1|2178.8|2179.2|2178.9|2178.7|2178.4|10
1632268210000|2021-09-21 23:50:10|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.8|2178.5|0
1632268220000|2021-09-21 23:50:20|2178.9|2178.6|2178.7|2178.4|2179|2178.7|2178.7|2178.4|0
1632268230000|2021-09-21 23:50:30|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|7
1632268240000|2021-09-21 23:50:40|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|0
1632268250000|2021-09-21 23:50:50|2178.7|2178.4|2178.5|2178.2|2178.8|2178.5|2178.5|2178.2|7
1632268260000|2021-09-21 23:51:00|2178|2177.7|2178.5|2178.2|2178.5|2178.2|2178|2177.7|14
1632268270000|2021-09-21 23:51:10|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.2|2177.9|3
1632268280000|2021-09-21 23:51:20|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.1|2177.8|5
1632268290000|2021-09-21 23:51:30|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.2|2177.9|0
1632268300000|2021-09-21 23:51:40|2178.5|2178.2|2178.7|2178.4|2178.8|2178.5|2178.4|2178.1|2
1632268310000|2021-09-21 23:51:50|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|4
1632268320000|2021-09-21 23:52:00|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.8|2178.5|5
1632268330000|2021-09-21 23:52:10|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|0
1632268340000|2021-09-21 23:52:20|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|4
1632268350000|2021-09-21 23:52:30|||||||||1
1632268360000|2021-09-21 23:52:40|2178.7|2178.4|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|0
1632268370000|2021-09-21 23:52:50|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|0
1632268380000|2021-09-21 23:53:00|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|2
1632268390000|2021-09-21 23:53:10|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|0
1632268400000|2021-09-21 23:53:20|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|3
1632268410000|2021-09-21 23:53:30|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|0
1632268420000|2021-09-21 23:53:40|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|1
1632268440000|2021-09-21 23:54:00|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.5|2178.2|2
1632268450000|2021-09-21 23:54:10|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|3
1632268460000|2021-09-21 23:54:20|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|1
1632268470000|2021-09-21 23:54:30|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|3
1632268480000|2021-09-21 23:54:40|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2
1632268490000|2021-09-21 23:54:50|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|2
1632268500000|2021-09-21 23:55:00|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|2
1632268510000|2021-09-21 23:55:10|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|0
1632268520000|2021-09-21 23:55:20|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.8|2178.5|4
1632268530000|2021-09-21 23:55:30|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|4
1632268550000|2021-09-21 23:55:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|6
1632268560000|2021-09-21 23:56:00|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|4
1632268570000|2021-09-21 23:56:10|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|1
1632268580000|2021-09-21 23:56:20|2178.5|2178.2|2178.7|2178.4|2178.8|2178.5|2178.5|2178.2|1
1632268590000|2021-09-21 23:56:30|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|0
1632268600000|2021-09-21 23:56:40|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|1
1632268610000|2021-09-21 23:56:50|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|0
1632268620000|2021-09-21 23:57:00|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.8|2178.5|0
1632268630000|2021-09-21 23:57:10|2178.7|2178.4|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|1
1632268640000|2021-09-21 23:57:20|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|0
1632268650000|2021-09-21 23:57:30|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|0
1632268660000|2021-09-21 23:57:40|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|11
1632268670000|2021-09-21 23:57:50|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.3|2178|2
1632268690000|2021-09-21 23:58:10|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|1
1632268700000|2021-09-21 23:58:20|2178.7|2178.4|2178.8|2178.5|2178.9|2178.6|2178.6|2178.3|5
1632268710000|2021-09-21 23:58:30|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|7
1632268720000|2021-09-21 23:58:40|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|1
1632268730000|2021-09-21 23:58:50|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|0
1632268740000|2021-09-21 23:59:00|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|8
1632268750000|2021-09-21 23:59:10|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|5
1632268770000|2021-09-21 23:59:30|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|7
1632268780000|2021-09-21 23:59:40|2178.9|2178.6|2178.8|2178.5|2179|2178.7|2178.8|2178.5|3
1632268790000|2021-09-21 23:59:50|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|0
1632268800000|2021-09-22 00:00:00|2178.8|2178.5|2176.1|2175.8|2178.8|2178.5|2176.1|2175.8|107
1632268810000|2021-09-22 00:00:10|2176.3|2176|2176.8|2176.5|2176.9|2176.6|2176.2|2175.9|16
1632268820000|2021-09-22 00:00:20|2176.9|2176.6|2176.8|2176.5|2177.2|2176.9|2176.7|2176.4|17
1632268830000|2021-09-22 00:00:30|2176.9|2176.6|2176.7|2176.4|2177.4|2177.1|2176.4|2176.1|19
1632268840000|2021-09-22 00:00:40|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.3|2176|7
1632268850000|2021-09-22 00:00:50|2176.7|2176.4|2176.8|2176.5|2176.9|2176.6|2176.5|2176.2|8
1632268860000|2021-09-22 00:01:00|2176.7|2176.4|2176.3|2176|2176.7|2176.4|2176.3|2176|17
1632268870000|2021-09-22 00:01:10|2176.4|2176.1|2176|2175.7|2176.6|2176.3|2175.8|2175.5|25
1632268880000|2021-09-22 00:01:20|2176.1|2175.8|2176.2|2175.9|2176.3|2176|2175.8|2175.5|3
1632268890000|2021-09-22 00:01:30|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|4
1632268900000|2021-09-22 00:01:40|2175.9|2175.6|2176.1|2175.8|2176.4|2176.1|2175.9|2175.6|5
1632268910000|2021-09-22 00:01:50|2176|2175.7|2176.4|2176.1|2176.4|2176.1|2176|2175.7|3
1632268920000|2021-09-22 00:02:00|2176.3|2176|2176|2175.7|2176.3|2176|2176|2175.7|0
1632268930000|2021-09-22 00:02:10|2176.1|2175.8|2175.9|2175.6|2176.2|2175.9|2175.8|2175.5|3
1632268940000|2021-09-22 00:02:20|2176|2175.7|2176.3|2176|2176.3|2176|2175.9|2175.6|7
1632268950000|2021-09-22 00:02:30|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2176.2|2175.9|6
1632268960000|2021-09-22 00:02:40|2176.2|2175.9|2176.2|2175.9|2176.3|2176|2176.1|2175.8|1
1632268970000|2021-09-22 00:02:50|2176.1|2175.8|2176.3|2176|2176.3|2176|2176.1|2175.8|1
1632268980000|2021-09-22 00:03:00|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|0
1632268990000|2021-09-22 00:03:10|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.5|2176.2|2
1632269000000|2021-09-22 00:03:20|2176.6|2176.3|2176.5|2176.2|2176.7|2176.4|2176.4|2176.1|16
1632269010000|2021-09-22 00:03:30|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|4
1632269020000|2021-09-22 00:03:40|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.3|2176|0
1632269030000|2021-09-22 00:03:50|2176.7|2176.4|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|1
1632269040000|2021-09-22 00:04:00|2177|2176.7|2177.2|2176.9|2177.2|2176.9|2177|2176.7|6
1632269050000|2021-09-22 00:04:10|2177.3|2177|2177|2176.7|2177.3|2177|2177|2176.7|2
1632269060000|2021-09-22 00:04:20|2177.1|2176.8|2177.2|2176.9|2177.4|2177.1|2177|2176.7|1
1632269070000|2021-09-22 00:04:30|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|1
1632269080000|2021-09-22 00:04:40|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2177|2176.7|1
1632269090000|2021-09-22 00:04:50|2176.9|2176.6|2177.2|2176.9|2177.2|2176.9|2176.9|2176.6|1
1632269100000|2021-09-22 00:05:00|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|1
1632269110000|2021-09-22 00:05:10|2177.5|2177.2|2177.3|2177|2177.5|2177.2|2177.3|2177|3
1632269120000|2021-09-22 00:05:20|2177.2|2176.9|2177.4|2177.1|2177.4|2177.1|2177.2|2176.9|1
1632269130000|2021-09-22 00:05:30|2177.3|2177|2177|2176.7|2177.3|2177|2177|2176.7|2
1632269140000|2021-09-22 00:05:40|2177.1|2176.8|2177|2176.7|2177.2|2176.9|2177|2176.7|5
1632269150000|2021-09-22 00:05:50|2176.9|2176.6|2176.6|2176.3|2177|2176.7|2176.6|2176.3|0
1632269160000|2021-09-22 00:06:00|2176.5|2176.2|2176.5|2176.2|2176.8|2176.5|2176.5|2176.2|1
1632269170000|2021-09-22 00:06:10|2176.3|2176|2176.4|2176.1|2176.6|2176.3|2176.3|2176|1
1632269180000|2021-09-22 00:06:20|2176.3|2176|2175.9|2175.6|2176.4|2176.1|2175.8|2175.5|1
1632269190000|2021-09-22 00:06:30|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.8|2175.5|0
1632269200000|2021-09-22 00:06:40|2176|2175.7|2176.3|2176|2176.4|2176.1|2176|2175.7|3
1632269210000|2021-09-22 00:06:50|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2176.2|2175.9|3
1632269220000|2021-09-22 00:07:00|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2176.3|2176|0
1632269230000|2021-09-22 00:07:10|2176.2|2175.9|2176.3|2176|2176.4|2176.1|2176.1|2175.8|0
1632269240000|2021-09-22 00:07:20|2176.2|2175.9|2176.4|2176.1|2176.4|2176.1|2176.2|2175.9|0
1632269250000|2021-09-22 00:07:30|2176.3|2176|2176.4|2176.1|2176.5|2176.2|2176.3|2176|4
1632269260000|2021-09-22 00:07:40|2176.3|2176|2176.3|2176|2176.4|2176.1|2176.3|2176|1
1632269270000|2021-09-22 00:07:50|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|1
1632269280000|2021-09-22 00:08:00|2176.1|2175.8|2175.3|2175|2176.1|2175.8|2175.3|2175|20
1632269290000|2021-09-22 00:08:10|2175.2|2174.9|2175|2174.7|2175.5|2175.2|2175|2174.7|25
1632269300000|2021-09-22 00:08:20|2175.1|2174.8|2175.4|2175.1|2175.4|2175.1|2175.1|2174.8|3
1632269310000|2021-09-22 00:08:30|2175.2|2174.9|2173.8|2173.5|2175.2|2174.9|2173.8|2173.5|43
1632269320000|2021-09-22 00:08:40|2173.9|2173.6|2173.5|2173.2|2174|2173.7|2173.5|2173.2|41
1632269330000|2021-09-22 00:08:50|2173.6|2173.3|2173.6|2173.3|2173.8|2173.5|2173.5|2173.2|12
1632269340000|2021-09-22 00:09:00|2173.5|2173.2|2173.7|2173.4|2173.7|2173.4|2173.5|2173.2|4
1632269350000|2021-09-22 00:09:10|2173.8|2173.5|2174.2|2173.9|2174.2|2173.9|2173.8|2173.5|15
1632269360000|2021-09-22 00:09:20|2174.3|2174|2173.7|2173.4|2174.3|2174|2173.6|2173.3|11
1632269380000|2021-09-22 00:09:40|2173.8|2173.5|2173.8|2173.5|2173.9|2173.6|2173.7|2173.4|11
1632269390000|2021-09-22 00:09:50|2173.7|2173.4|2173.7|2173.4|2173.9|2173.6|2173.7|2173.4|6
1632269400000|2021-09-22 00:10:00|2173.8|2173.5|2174|2173.7|2174|2173.7|2173.7|2173.4|14
1632269410000|2021-09-22 00:10:10|2173.9|2173.6|2173.5|2173.2|2173.9|2173.6|2173.3|2173|15
1632269420000|2021-09-22 00:10:20|2173.6|2173.3|2173.3|2173|2173.6|2173.3|2173.2|2172.9|14
1632269430000|2021-09-22 00:10:30|2173.2|2172.9|2173.5|2173.2|2173.6|2173.3|2173.1|2172.8|9
1632269440000|2021-09-22 00:10:40|2173.4|2173.1|2173.9|2173.6|2173.9|2173.6|2173.4|2173.1|11
1632269450000|2021-09-22 00:10:50|2174|2173.7|2173.8|2173.5|2174|2173.7|2173.6|2173.3|5
1632269460000|2021-09-22 00:11:00|2173.9|2173.6|2174|2173.7|2174|2173.7|2173.8|2173.5|2
1632269470000|2021-09-22 00:11:10|2173.9|2173.6|2174|2173.7|2174|2173.7|2173.8|2173.5|2
1632269480000|2021-09-22 00:11:20|2173.8|2173.5|2173.9|2173.6|2174|2173.7|2173.8|2173.5|2
1632269490000|2021-09-22 00:11:30|2173.8|2173.5|2173.2|2172.9|2173.9|2173.6|2173.2|2172.9|6
1632269500000|2021-09-22 00:11:40|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.9|2172.6|5
1632269510000|2021-09-22 00:11:50|2173|2172.7|2173|2172.7|2173|2172.7|2172.7|2172.4|5
1632269520000|2021-09-22 00:12:00|2173.1|2172.8|2173.7|2173.4|2173.7|2173.4|2173|2172.7|8
1632269530000|2021-09-22 00:12:10|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.2|2172.9|4
1632269540000|2021-09-22 00:12:20|2173.5|2173.2|2173.7|2173.4|2173.7|2173.4|2173.5|2173.2|1
1632269550000|2021-09-22 00:12:30|2173.6|2173.3|2173.6|2173.3|2173.7|2173.4|2173.5|2173.2|1
1632269560000|2021-09-22 00:12:40|2173.5|2173.2|2173.9|2173.6|2173.9|2173.6|2173.5|2173.2|4
1632269570000|2021-09-22 00:12:50|2173.8|2173.5|2173.8|2173.5|2173.9|2173.6|2173.7|2173.4|0
1632269580000|2021-09-22 00:13:00|2173.7|2173.4|2173.4|2173.1|2173.7|2173.4|2173.1|2172.8|21
1632269590000|2021-09-22 00:13:10|2173.3|2173|2173.4|2173.1|2173.5|2173.2|2173.3|2173|0
1632269600000|2021-09-22 00:13:20|2173.2|2172.9|2173.3|2173|2173.4|2173.1|2173.2|2172.9|2
1632269610000|2021-09-22 00:13:30|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|0
1632269620000|2021-09-22 00:13:40|2173.3|2173|2173.3|2173|2173.4|2173.1|2173.2|2172.9|3
1632269630000|2021-09-22 00:13:50|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|1
1632269640000|2021-09-22 00:14:00|2173.5|2173.2|2172.7|2172.4|2173.6|2173.3|2172.6|2172.3|14
1632269650000|2021-09-22 00:14:10|||||||||1
1632269660000|2021-09-22 00:14:20|2173|2172.7|2173|2172.7|2173.1|2172.8|2173|2172.7|2
1632269670000|2021-09-22 00:14:30|2173.1|2172.8|2173.4|2173.1|2173.5|2173.2|2173.1|2172.8|48
1632269680000|2021-09-22 00:14:40|2173.5|2173.2|2173.7|2173.4|2173.8|2173.5|2173.4|2173.1|7
1632269690000|2021-09-22 00:14:50|2173.8|2173.5|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|8
1632269700000|2021-09-22 00:15:00|2174.2|2173.9|2174.8|2174.5|2175|2174.7|2173.9|2173.6|33
1632269710000|2021-09-22 00:15:10|2174.7|2174.4|2175.1|2174.8|2175.4|2175.1|2174.7|2174.4|6
1632269720000|2021-09-22 00:15:20|2175.2|2174.9|2175.3|2175|2175.3|2175|2175.1|2174.8|3
1632269730000|2021-09-22 00:15:30|2175.4|2175.1|2175.9|2175.6|2175.9|2175.6|2175.3|2175|8
1632269740000|2021-09-22 00:15:40|2175.8|2175.5|2175.4|2175.1|2175.8|2175.5|2175.4|2175.1|1
1632269750000|2021-09-22 00:15:50|2175.5|2175.2|2175.6|2175.3|2175.7|2175.4|2175.5|2175.2|10
1632269760000|2021-09-22 00:16:00|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.3|2175|7
1632269770000|2021-09-22 00:16:10|2175.4|2175.1|2175.9|2175.6|2176|2175.7|2175.4|2175.1|5
1632269780000|2021-09-22 00:16:20|2176|2175.7|2175.8|2175.5|2176.1|2175.8|2175.7|2175.4|0
1632269790000|2021-09-22 00:16:30|2175.9|2175.6|2176.1|2175.8|2176.3|2176|2175.9|2175.6|7
1632269800000|2021-09-22 00:16:40|2176|2175.7|2176|2175.7|2176.1|2175.8|2175.8|2175.5|5
1632269810000|2021-09-22 00:16:50|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2175.9|2175.6|0
1632269820000|2021-09-22 00:17:00|2176.2|2175.9|2176.7|2176.4|2176.8|2176.5|2176.1|2175.8|27
1632269830000|2021-09-22 00:17:10|2176.8|2176.5|2176.8|2176.5|2176.9|2176.6|2176.7|2176.4|2
1632269840000|2021-09-22 00:17:20|2176.7|2176.4|2176.7|2176.4|2176.9|2176.6|2176.7|2176.4|4
1632269850000|2021-09-22 00:17:30|2176.6|2176.3|2176.8|2176.5|2176.9|2176.6|2176.4|2176.1|3
1632269860000|2021-09-22 00:17:40|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.8|2176.5|1
1632269870000|2021-09-22 00:17:50|2176.9|2176.6|2176.6|2176.3|2176.9|2176.6|2176.6|2176.3|5
1632269890000|2021-09-22 00:18:10|2176.7|2176.4|2176.8|2176.5|2176.9|2176.6|2176.7|2176.4|0
1632269900000|2021-09-22 00:18:20|2176.7|2176.4|2176.7|2176.4|2176.8|2176.5|2176.7|2176.4|0
1632269910000|2021-09-22 00:18:30|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|0
1632269920000|2021-09-22 00:18:40|2176.9|2176.6|2177.2|2176.9|2177.3|2177|2176.9|2176.6|9
1632269930000|2021-09-22 00:18:50|2177.3|2177|2177.2|2176.9|2177.3|2177|2177.1|2176.8|3
1632269940000|2021-09-22 00:19:00|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.3|2177|8
1632269950000|2021-09-22 00:19:10|2177.6|2177.3|2177.8|2177.5|2177.9|2177.6|2177.6|2177.3|2
1632269960000|2021-09-22 00:19:20|2177.7|2177.4|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|5
1632269970000|2021-09-22 00:19:30|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.3|2177|5
1632269980000|2021-09-22 00:19:40|2177.4|2177.1|2177.1|2176.8|2177.4|2177.1|2177.1|2176.8|1
1632269990000|2021-09-22 00:19:50|2177|2176.7|2177.3|2177|2177.3|2177|2177|2176.7|3
1632270000000|2021-09-22 00:20:00|2177.4|2177.1|2177.7|2177.4|2177.7|2177.4|2177.3|2177|5
1632270010000|2021-09-22 00:20:10|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.5|2177.2|1
1632270020000|2021-09-22 00:20:20|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|1
1632270030000|2021-09-22 00:20:30|2177.6|2177.3|2177.8|2177.5|2178|2177.7|2177.6|2177.3|6
1632270040000|2021-09-22 00:20:40|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.7|2177.4|6
1632270050000|2021-09-22 00:20:50|2178|2177.7|2178.3|2178|2178.4|2178.1|2178|2177.7|15
1632270060000|2021-09-22 00:21:00|2178.4|2178.1|2178.8|2178.5|2178.9|2178.6|2178.4|2178.1|4
1632270070000|2021-09-22 00:21:10|2178.7|2178.4|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|5
1632270080000|2021-09-22 00:21:20|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|3
1632270090000|2021-09-22 00:21:30|2178.7|2178.4|2178.2|2177.9|2178.8|2178.5|2178.2|2177.9|2
1632270100000|2021-09-22 00:21:40|2178.1|2177.8|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|3
1632270110000|2021-09-22 00:21:50|2178.2|2177.9|2178|2177.7|2178.3|2178|2177.9|2177.6|4
1632270120000|2021-09-22 00:22:00|2177.8|2177.5|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|1
1632270130000|2021-09-22 00:22:10|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|1
1632270140000|2021-09-22 00:22:20|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.4|2177.1|2
1632270150000|2021-09-22 00:22:30|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.5|2177.2|1
1632270160000|2021-09-22 00:22:40|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.4|2177.1|1
1632270170000|2021-09-22 00:22:50|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2177.6|2177.3|0
1632270180000|2021-09-22 00:23:00|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|2
1632270190000|2021-09-22 00:23:10|2177.7|2177.4|2177.8|2177.5|2178|2177.7|2177.7|2177.4|2
1632270200000|2021-09-22 00:23:20|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|0
1632270210000|2021-09-22 00:23:30|2177.8|2177.5|2177.8|2177.5|2178|2177.7|2177.8|2177.5|3
1632270220000|2021-09-22 00:23:40|2177.7|2177.4|2177.8|2177.5|2177.9|2177.6|2177.7|2177.4|1
1632270230000|2021-09-22 00:23:50|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.7|2177.4|0
1632270240000|2021-09-22 00:24:00|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.5|2177.2|2
1632270250000|2021-09-22 00:24:10|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|1
1632270260000|2021-09-22 00:24:20|2178|2177.7|2177.5|2177.2|2178|2177.7|2177.5|2177.2|1
1632270270000|2021-09-22 00:24:30|2177.6|2177.3|2177.4|2177.1|2177.6|2177.3|2177.3|2177|1
1632270280000|2021-09-22 00:24:40|2177.5|2177.2|2177.2|2176.9|2177.6|2177.3|2177.1|2176.8|21
1632270290000|2021-09-22 00:24:50|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.3|2177|0
1632270300000|2021-09-22 00:25:00|2177.2|2176.9|2177.2|2176.9|2177.3|2177|2177.2|2176.9|1
1632270310000|2021-09-22 00:25:10|2177.3|2177|2177.7|2177.4|2177.9|2177.6|2177.3|2177|4
1632270320000|2021-09-22 00:25:20|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.6|2177.3|4
1632270330000|2021-09-22 00:25:30|2178|2177.7|2178.6|2178.3|2178.6|2178.3|2178|2177.7|4
1632270340000|2021-09-22 00:25:40|2178.5|2178.2|2178.6|2178.3|2178.7|2178.4|2178.4|2178.1|10
1632270350000|2021-09-22 00:25:50|2178.4|2178.1|2178.4|2178.1|2178.7|2178.4|2178.4|2178.1|4
1632270360000|2021-09-22 00:26:00|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|2
1632270370000|2021-09-22 00:26:10|2178.6|2178.3|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|0
1632270380000|2021-09-22 00:26:20|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|2
1632270390000|2021-09-22 00:26:30|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|0
1632270400000|2021-09-22 00:26:40|2178.6|2178.3|2178.6|2178.3|2178.8|2178.5|2178.4|2178.1|22
1632270410000|2021-09-22 00:26:50|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|14
1632270420000|2021-09-22 00:27:00|2178.7|2178.4|2178.7|2178.4|2179|2178.7|2178.6|2178.3|7
1632270430000|2021-09-22 00:27:10|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|1
1632270440000|2021-09-22 00:27:20|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.3|2178|7
1632270450000|2021-09-22 00:27:30|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.3|2178|2
1632270460000|2021-09-22 00:27:40|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1632270470000|2021-09-22 00:27:50|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2178.2|2177.9|2
1632270480000|2021-09-22 00:28:00|2178.3|2178|2178.1|2177.8|2178.3|2178|2178.1|2177.8|3
1632270490000|2021-09-22 00:28:10|2178.2|2177.9|2178.3|2178|2178.3|2178|2178.2|2177.9|1
1632270500000|2021-09-22 00:28:20|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178|2177.7|5
1632270510000|2021-09-22 00:28:30|2178|2177.7|2178.3|2178|2178.5|2178.2|2177.9|2177.6|5
1632270520000|2021-09-22 00:28:40|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|1
1632270530000|2021-09-22 00:28:50|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178|2177.7|3
1632270540000|2021-09-22 00:29:00|2178|2177.7|2177.9|2177.6|2178.1|2177.8|2177.9|2177.6|10
1632270550000|2021-09-22 00:29:10|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|0
1632270560000|2021-09-22 00:29:20|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|2
1632270570000|2021-09-22 00:29:30|2177.8|2177.5|2177.7|2177.4|2177.8|2177.5|2177.6|2177.3|10
1632270580000|2021-09-22 00:29:40|2177.6|2177.3|2177.7|2177.4|2177.7|2177.4|2177.6|2177.3|3
1632270590000|2021-09-22 00:29:50|2177.6|2177.3|2177.7|2177.4|2177.9|2177.6|2177.6|2177.3|7
1632270600000|2021-09-22 00:30:00|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.8|2177.5|0
1632270610000|2021-09-22 00:30:10|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|0
1632270620000|2021-09-22 00:30:20|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|2
1632270630000|2021-09-22 00:30:30|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.3|2177|7
1632270640000|2021-09-22 00:30:40|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|3
1632270650000|2021-09-22 00:30:50|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|4
1632270660000|2021-09-22 00:31:00|2177.7|2177.4|2177.5|2177.2|2177.7|2177.4|2177.5|2177.2|1
1632270670000|2021-09-22 00:31:10|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|2
1632270680000|2021-09-22 00:31:20|2177.5|2177.2|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|2
1632270690000|2021-09-22 00:31:30|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2177|2176.7|6
1632270700000|2021-09-22 00:31:40|2177.1|2176.8|2177.1|2176.8|2177.2|2176.9|2177|2176.7|2
1632270710000|2021-09-22 00:31:50|2177.2|2176.9|2177.3|2177|2177.4|2177.1|2177.1|2176.8|3
1632270720000|2021-09-22 00:32:00|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.1|2176.8|1
1632270730000|2021-09-22 00:32:10|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2177|2176.7|2
1632270740000|2021-09-22 00:32:20|2177.1|2176.8|2177.7|2177.4|2177.7|2177.4|2177.1|2176.8|8
1632270750000|2021-09-22 00:32:30|2177.6|2177.3|2177.8|2177.5|2177.8|2177.5|2177.6|2177.3|1
1632270760000|2021-09-22 00:32:40|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|3
1632270770000|2021-09-22 00:32:50|2177.8|2177.5|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|3
1632270780000|2021-09-22 00:33:00|2178.5|2178.2|2178.5|2178.2|2178.8|2178.5|2178.4|2178.1|11
1632270790000|2021-09-22 00:33:10|2178.4|2178.1|2178.5|2178.2|2178.7|2178.4|2178.3|2178|3
1632270800000|2021-09-22 00:33:20|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|2
1632270810000|2021-09-22 00:33:30|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|2
1632270820000|2021-09-22 00:33:40|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.3|2178|1
1632270830000|2021-09-22 00:33:50|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|3
1632270840000|2021-09-22 00:34:00|2178|2177.7|2177.6|2177.3|2178|2177.7|2177.6|2177.3|4
1632270850000|2021-09-22 00:34:10|2177.5|2177.2|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|2
1632270860000|2021-09-22 00:34:20|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2177.2|2176.9|5
1632270870000|2021-09-22 00:34:30|2177.1|2176.8|2177.1|2176.8|2177.3|2177|2177.1|2176.8|3
1632270880000|2021-09-22 00:34:40|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2177|2176.7|3
1632270890000|2021-09-22 00:34:50|2177.1|2176.8|2177.1|2176.8|2177.2|2176.9|2176.9|2176.6|4
1632270900000|2021-09-22 00:35:00|2176.9|2176.6|2176.8|2176.5|2177|2176.7|2176.6|2176.3|9
1632270910000|2021-09-22 00:35:10|2176.7|2176.4|2176.8|2176.5|2176.9|2176.6|2176.7|2176.4|1
1632270920000|2021-09-22 00:35:20|2176.6|2176.3|2176.7|2176.4|2176.7|2176.4|2176.5|2176.2|6
1632270930000|2021-09-22 00:35:30|2176.8|2176.5|2176.6|2176.3|2177|2176.7|2176.6|2176.3|5
1632270940000|2021-09-22 00:35:40|2176.5|2176.2|2176.9|2176.6|2176.9|2176.6|2176.5|2176.2|0
1632270950000|2021-09-22 00:35:50|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.7|2176.4|1
1632270960000|2021-09-22 00:36:00|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.8|2176.5|1
1632270970000|2021-09-22 00:36:10|2177.2|2176.9|2177|2176.7|2177.3|2177|2177|2176.7|0
1632270980000|2021-09-22 00:36:20|2177.1|2176.8|2177.3|2177|2177.3|2177|2177|2176.7|2
1632270990000|2021-09-22 00:36:30|2177.2|2176.9|2177.1|2176.8|2177.3|2177|2176.9|2176.6|0
1632271000000|2021-09-22 00:36:40|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.2|2176.9|0
1632271010000|2021-09-22 00:36:50|2177.5|2177.2|2177.6|2177.3|2177.8|2177.5|2177.4|2177.1|17
1632271020000|2021-09-22 00:37:00|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|0
1632271030000|2021-09-22 00:37:10|2177.7|2177.4|2177.5|2177.2|2177.8|2177.5|2177.5|2177.2|0
1632271040000|2021-09-22 00:37:20|2177.4|2177.1|2177.8|2177.5|2177.8|2177.5|2177.4|2177.1|0
1632271050000|2021-09-22 00:37:30|2177.7|2177.4|2177.2|2176.9|2177.7|2177.4|2177.2|2176.9|0
1632271060000|2021-09-22 00:37:40|2177.3|2177|2177.4|2177.1|2177.6|2177.3|2177.3|2177|0
1632271070000|2021-09-22 00:37:50|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.3|2177|1
1632271080000|2021-09-22 00:38:00|2177.4|2177.1|2177.7|2177.4|2177.7|2177.4|2177.4|2177.1|0
1632271090000|2021-09-22 00:38:10|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.5|2177.2|1
1632271100000|2021-09-22 00:38:20|2177.7|2177.4|2178|2177.7|2178|2177.7|2177.7|2177.4|1
1632271110000|2021-09-22 00:38:30|2177.8|2177.5|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|2
1632271120000|2021-09-22 00:38:40|2178.3|2178|2178.1|2177.8|2178.4|2178.1|2178|2177.7|5
1632271130000|2021-09-22 00:38:50|2178|2177.7|2178.1|2177.8|2178.2|2177.9|2178|2177.7|1
1632271140000|2021-09-22 00:39:00|2178.3|2178|2177.8|2177.5|2178.4|2178.1|2177.8|2177.5|7
1632271150000|2021-09-22 00:39:10|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.8|2177.5|0
1632271160000|2021-09-22 00:39:20|2178|2177.7|2177.9|2177.6|2178.1|2177.8|2177.9|2177.6|0
1632271170000|2021-09-22 00:39:30|2178|2177.7|2177.8|2177.5|2178|2177.7|2177.7|2177.4|1
1632271180000|2021-09-22 00:39:40|2177.7|2177.4|2177.9|2177.6|2178|2177.7|2177.7|2177.4|0
1632271190000|2021-09-22 00:39:50|2177.8|2177.5|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|0
1632271200000|2021-09-22 00:40:00|2177.5|2177.2|2177.7|2177.4|2177.8|2177.5|2177.4|2177.1|0
1632271210000|2021-09-22 00:40:10|2177.8|2177.5|2178|2177.7|2178|2177.7|2177.8|2177.5|2
1632271220000|2021-09-22 00:40:20|2177.8|2177.5|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|1
1632271230000|2021-09-22 00:40:30|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.4|2177.1|0
1632271240000|2021-09-22 00:40:40|2177.9|2177.6|2177.7|2177.4|2178|2177.7|2177.7|2177.4|2
1632271250000|2021-09-22 00:40:50|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|2177.7|2177.4|0
1632271260000|2021-09-22 00:41:00|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.8|2177.5|1
1632271270000|2021-09-22 00:41:10|2178|2177.7|2177.6|2177.3|2178|2177.7|2177.5|2177.2|1
1632271280000|2021-09-22 00:41:20|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|0
1632271290000|2021-09-22 00:41:30|2177.5|2177.2|2177.3|2177|2177.5|2177.2|2177.2|2176.9|2
1632271300000|2021-09-22 00:41:40|2177.4|2177.1|2177.1|2176.8|2177.4|2177.1|2176.9|2176.6|10
1632271310000|2021-09-22 00:41:50|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2
1632271320000|2021-09-22 00:42:00|2176.8|2176.5|2176.9|2176.6|2177|2176.7|2176.8|2176.5|2
1632271330000|2021-09-22 00:42:10|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|1
1632271340000|2021-09-22 00:42:20|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2
1632271350000|2021-09-22 00:42:30|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.7|2176.4|2
1632271360000|2021-09-22 00:42:40|2177|2176.7|2176.8|2176.5|2177|2176.7|2176.8|2176.5|0
1632271370000|2021-09-22 00:42:50|2176.9|2176.6|2177.3|2177|2177.3|2177|2176.8|2176.5|3
1632271380000|2021-09-22 00:43:00|2177.2|2176.9|2177.6|2177.3|2177.6|2177.3|2177.2|2176.9|1
1632271390000|2021-09-22 00:43:10|2177.7|2177.4|2177.5|2177.2|2177.9|2177.6|2177.5|2177.2|1
1632271400000|2021-09-22 00:43:20|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.5|2177.2|0
1632271410000|2021-09-22 00:43:30|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.4|2177.1|1
1632271420000|2021-09-22 00:43:40|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|0
1632271430000|2021-09-22 00:43:50|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2176.9|2176.6|0
1632271440000|2021-09-22 00:44:00|2177.1|2176.8|2176.7|2176.4|2177.1|2176.8|2176.7|2176.4|7
1632271450000|2021-09-22 00:44:10|2176.8|2176.5|2176.1|2175.8|2176.8|2176.5|2176|2175.7|10
1632271460000|2021-09-22 00:44:20|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.5|2175.2|1
1632271470000|2021-09-22 00:44:30|2175.7|2175.4|2176.2|2175.9|2176.4|2176.1|2175.7|2175.4|10
1632271480000|2021-09-22 00:44:40|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.4|2176.1|2
1632271490000|2021-09-22 00:44:50|2176.4|2176.1|2176.1|2175.8|2176.5|2176.2|2176.1|2175.8|0
1632271500000|2021-09-22 00:45:00|2176.2|2175.9|2176.4|2176.1|2176.7|2176.4|2176.2|2175.9|2
1632271510000|2021-09-22 00:45:10|2176.5|2176.2|2176.1|2175.8|2176.5|2176.2|2176.1|2175.8|0
1632271520000|2021-09-22 00:45:20|2176.3|2176|2176.4|2176.1|2176.6|2176.3|2176.3|2176|0
1632271530000|2021-09-22 00:45:30|2176.3|2176|2176.2|2175.9|2176.7|2176.4|2176.1|2175.8|4
1632271540000|2021-09-22 00:45:40|2176.1|2175.8|2176.6|2176.3|2176.6|2176.3|2176.1|2175.8|1
1632271550000|2021-09-22 00:45:50|2176.7|2176.4|2176.7|2176.4|2176.9|2176.6|2176.7|2176.4|1
1632271560000|2021-09-22 00:46:00|2176.8|2176.5|2177.3|2177|2177.3|2177|2176.7|2176.4|4
1632271570000|2021-09-22 00:46:10|2177.4|2177.1|2178|2177.7|2178|2177.7|2177.3|2177|2
1632271580000|2021-09-22 00:46:20|2177.9|2177.6|2177.7|2177.4|2178.1|2177.8|2177.7|2177.4|3
1632271590000|2021-09-22 00:46:30|2177.8|2177.5|2178.2|2177.9|2178.3|2178|2177.8|2177.5|12
1632271600000|2021-09-22 00:46:40|2178.3|2178|2178.3|2178|2178.5|2178.2|2177.9|2177.6|33
1632271610000|2021-09-22 00:46:50|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178.1|2177.8|1
1632271620000|2021-09-22 00:47:00|2178.2|2177.9|2178.7|2178.4|2178.7|2178.4|2178.2|2177.9|4
1632271630000|2021-09-22 00:47:10|2178.8|2178.5|2178.7|2178.4|2179.1|2178.8|2178.6|2178.3|16
1632271640000|2021-09-22 00:47:20|2178.8|2178.5|2179|2178.7|2179.1|2178.8|2178.6|2178.3|2
1632271650000|2021-09-22 00:47:30|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|8
1632271660000|2021-09-22 00:47:40|2178.6|2178.3|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|0
1632271670000|2021-09-22 00:47:50|2178.7|2178.4|2179.1|2178.8|2179.1|2178.8|2178.7|2178.4|2
1632271680000|2021-09-22 00:48:00|2179|2178.7|2178.5|2178.2|2179|2178.7|2178.4|2178.1|1
1632271690000|2021-09-22 00:48:10|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.3|2178|0
1632271700000|2021-09-22 00:48:20|2178.2|2177.9|2177.8|2177.5|2178.2|2177.9|2177.8|2177.5|3
1632271710000|2021-09-22 00:48:30|2178|2177.7|2177.7|2177.4|2178|2177.7|2177.6|2177.3|3
1632271720000|2021-09-22 00:48:40|2177.6|2177.3|2177.5|2177.2|2177.7|2177.4|2177.4|2177.1|0
1632271730000|2021-09-22 00:48:50|2177.8|2177.5|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|3
1632271740000|2021-09-22 00:49:00|2178|2177.7|2177.8|2177.5|2178|2177.7|2177.6|2177.3|3
1632271750000|2021-09-22 00:49:10|2177.9|2177.6|2177.8|2177.5|2178|2177.7|2177.7|2177.4|1
1632271760000|2021-09-22 00:49:20|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.6|2177.3|0
1632271770000|2021-09-22 00:49:30|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|0
1632271780000|2021-09-22 00:49:40|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|0
1632271790000|2021-09-22 00:49:50|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.6|2177.3|0
1632271800000|2021-09-22 00:50:00|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|0
1632271810000|2021-09-22 00:50:10|2177.7|2177.4|2177.5|2177.2|2177.7|2177.4|2177.5|2177.2|0
1632271830000|2021-09-22 00:50:30|2177.3|2177|2177.5|2177.2|2177.7|2177.4|2177.3|2177|1
1632271840000|2021-09-22 00:50:40|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.3|2177|0
1632271850000|2021-09-22 00:50:50|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|0
1632271860000|2021-09-22 00:51:00|2177.3|2177|2177.1|2176.8|2177.3|2177|2177.1|2176.8|2
1632271870000|2021-09-22 00:51:10|2177.2|2176.9|2177.1|2176.8|2177.2|2176.9|2177.1|2176.8|1
1632271880000|2021-09-22 00:51:20|2177|2176.7|2177.2|2176.9|2177.2|2176.9|2177|2176.7|1
1632271890000|2021-09-22 00:51:30|2177.1|2176.8|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|0
1632271900000|2021-09-22 00:51:40|2177.6|2177.3|2177.4|2177.1|2177.6|2177.3|2177.4|2177.1|0
1632271910000|2021-09-22 00:51:50|2177.5|2177.2|2177.2|2176.9|2177.6|2177.3|2177.2|2176.9|0
1632271920000|2021-09-22 00:52:00|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.3|2177|0
1632271930000|2021-09-22 00:52:10|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.2|2176.9|0
1632271940000|2021-09-22 00:52:20|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.5|2177.2|2
1632271950000|2021-09-22 00:52:30|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|0
1632271960000|2021-09-22 00:52:40|2177.8|2177.5|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|0
1632271970000|2021-09-22 00:52:50|2177.5|2177.2|2177.4|2177.1|2177.7|2177.4|2177.3|2177|0
1632271980000|2021-09-22 00:53:00|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.2|2176.9|0
1632271990000|2021-09-22 00:53:10|2177.2|2176.9|2177.3|2177|2177.4|2177.1|2177.2|2176.9|0
1632272000000|2021-09-22 00:53:20|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.2|2176.9|0
1632272010000|2021-09-22 00:53:30|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|0
1632272020000|2021-09-22 00:53:40|2177.5|2177.2|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|0
1632272030000|2021-09-22 00:53:50|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.3|2177|1
1632272040000|2021-09-22 00:54:00|2177.2|2176.9|2177.1|2176.8|2177.3|2177|2177.1|2176.8|1
1632272050000|2021-09-22 00:54:10|2177|2176.7|2177|2176.7|2177.1|2176.8|2176.6|2176.3|7
1632272060000|2021-09-22 00:54:20|2176.9|2176.6|2177|2176.7|2177.1|2176.8|2176.9|2176.6|1
1632272070000|2021-09-22 00:54:30|2177.1|2176.8|2177.5|2177.2|2177.6|2177.3|2177.1|2176.8|2
1632272080000|2021-09-22 00:54:40|2177.6|2177.3|2177.1|2176.8|2177.6|2177.3|2177|2176.7|2
1632272090000|2021-09-22 00:54:50|2177|2176.7|2177|2176.7|2177|2176.7|2176.9|2176.6|0
1632272100000|2021-09-22 00:55:00|2177.1|2176.8|2176.9|2176.6|2177.2|2176.9|2176.9|2176.6|0
1632272110000|2021-09-22 00:55:10|2177|2176.7|2177.3|2177|2177.3|2177|2177|2176.7|0
1632272120000|2021-09-22 00:55:20|2177.2|2176.9|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|2
1632272130000|2021-09-22 00:55:30|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|0
1632272140000|2021-09-22 00:55:40|2177.3|2177|2177.2|2176.9|2177.3|2177|2177.1|2176.8|2
1632272150000|2021-09-22 00:55:50|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2176.9|2176.6|1
1632272160000|2021-09-22 00:56:00|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2176.9|2176.6|2
1632272170000|2021-09-22 00:56:10|2176.9|2176.6|2176.7|2176.4|2176.9|2176.6|2176.3|2176|4
1632272180000|2021-09-22 00:56:20|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|1
1632272190000|2021-09-22 00:56:30|2176.6|2176.3|2176.3|2176|2176.6|2176.3|2176.3|2176|1
1632272200000|2021-09-22 00:56:40|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176.4|2176.1|3
1632272210000|2021-09-22 00:56:50|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.5|2176.2|2
1632272220000|2021-09-22 00:57:00|2176.6|2176.3|2176.7|2176.4|2176.8|2176.5|2176.6|2176.3|3
1632272230000|2021-09-22 00:57:10|2176.5|2176.2|2176.8|2176.5|2176.8|2176.5|2176.5|2176.2|2
1632272240000|2021-09-22 00:57:20|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|1
1632272250000|2021-09-22 00:57:30|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.3|2176|0
1632272260000|2021-09-22 00:57:40|2176.3|2176|2176.3|2176|2176.4|2176.1|2176.2|2175.9|1
1632272270000|2021-09-22 00:57:50|2176.6|2176.3|2176.4|2176.1|2176.6|2176.3|2176.4|2176.1|6
1632272280000|2021-09-22 00:58:00|2176.5|2176.2|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|4
1632272290000|2021-09-22 00:58:10|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|0
1632272300000|2021-09-22 00:58:20|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|2
1632272310000|2021-09-22 00:58:30|2176.7|2176.4|2176.5|2176.2|2176.7|2176.4|2176.5|2176.2|1
1632272320000|2021-09-22 00:58:40|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|0
1632272330000|2021-09-22 00:58:50|2176.5|2176.2|2176.2|2175.9|2176.6|2176.3|2176|2175.7|3
1632272340000|2021-09-22 00:59:00|2176.3|2176|2176.1|2175.8|2176.3|2176|2176|2175.7|1
1632272350000|2021-09-22 00:59:10|2176|2175.7|2175.7|2175.4|2176|2175.7|2175.7|2175.4|0
1632272360000|2021-09-22 00:59:20|2175.8|2175.5|2175.9|2175.6|2176.1|2175.8|2175.7|2175.4|8
1632272370000|2021-09-22 00:59:30|2175.7|2175.4|2176.1|2175.8|2176.1|2175.8|2175.7|2175.4|0
1632272380000|2021-09-22 00:59:40|2176|2175.7|2176.1|2175.8|2176.2|2175.9|2176|2175.7|0
1632272390000|2021-09-22 00:59:50|2176.2|2175.9|2176.4|2176.1|2176.6|2176.3|2176.2|2175.9|9
1632272400000|2021-09-22 01:00:00|2176.3|2176|2175.9|2175.6|2176.4|2176.1|2175.9|2175.6|3
1632272410000|2021-09-22 01:00:10|2175.6|2175.3|2175.6|2175.3|2175.7|2175.4|2175.3|2175|17
1632272420000|2021-09-22 01:00:20|2175.5|2175.2|2175.5|2175.2|2175.7|2175.4|2175.5|2175.2|0
1632272430000|2021-09-22 01:00:30|2175.6|2175.3|2175.7|2175.4|2175.8|2175.5|2175.4|2175.1|1
1632272440000|2021-09-22 01:00:40|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.7|2175.4|0
1632272450000|2021-09-22 01:00:50|2175.9|2175.6|2175.6|2175.3|2176.1|2175.8|2175.5|2175.2|1
1632272460000|2021-09-22 01:01:00|2175.5|2175.2|2175.8|2175.5|2175.9|2175.6|2175.3|2175|2
1632272470000|2021-09-22 01:01:10|2175.7|2175.4|2176.5|2176.2|2176.8|2176.5|2175.7|2175.4|5
1632272480000|2021-09-22 01:01:20|2176.6|2176.3|2176.7|2176.4|2176.8|2176.5|2176.5|2176.2|2
1632272490000|2021-09-22 01:01:30|2176.8|2176.5|2176|2175.7|2176.8|2176.5|2176|2175.7|1
1632272500000|2021-09-22 01:01:40|2175.9|2175.6|2175.8|2175.5|2175.9|2175.6|2175.8|2175.5|0
1632272510000|2021-09-22 01:01:50|2175.7|2175.4|2175.5|2175.2|2175.8|2175.5|2175.5|2175.2|1
1632272520000|2021-09-22 01:02:00|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.1|2174.8|4
1632272530000|2021-09-22 01:02:10|2175.2|2174.9|2175.1|2174.8|2175.3|2175|2175.1|2174.8|7
1632272540000|2021-09-22 01:02:20|2174.9|2174.6|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|11
1632272550000|2021-09-22 01:02:30|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.4|2174.1|9
1632272560000|2021-09-22 01:02:40|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|3
1632272570000|2021-09-22 01:02:50|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|3
1632272580000|2021-09-22 01:03:00|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.4|2174.1|5
1632272590000|2021-09-22 01:03:10|2174.6|2174.3|2175.1|2174.8|2175.2|2174.9|2174.6|2174.3|9
1632272600000|2021-09-22 01:03:20|2175|2174.7|2175.3|2175|2175.3|2175|2175|2174.7|7
1632272610000|2021-09-22 01:03:30|2175.4|2175.1|2174.5|2174.2|2175.4|2175.1|2174.5|2174.2|27
1632272620000|2021-09-22 01:03:40|2174.6|2174.3|2174.9|2174.6|2174.9|2174.6|2174.6|2174.3|1
1632272630000|2021-09-22 01:03:50|2174.8|2174.5|2174.5|2174.2|2175|2174.7|2174.5|2174.2|2
1632272640000|2021-09-22 01:04:00|2174.6|2174.3|2174.7|2174.4|2174.9|2174.6|2174.6|2174.3|0
1632272650000|2021-09-22 01:04:10|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|1
1632272660000|2021-09-22 01:04:20|2174.6|2174.3|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|0
1632272670000|2021-09-22 01:04:30|2174.5|2174.2|2174.6|2174.3|2174.8|2174.5|2174.4|2174.1|3
1632272680000|2021-09-22 01:04:40|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|1
1632272690000|2021-09-22 01:04:50|2174.7|2174.4|2174.7|2174.4|2174.9|2174.6|2174.6|2174.3|1
1632272700000|2021-09-22 01:05:00|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.6|2174.3|3
1632272710000|2021-09-22 01:05:10|2174.6|2174.3|2174.6|2174.3|2175|2174.7|2174.6|2174.3|6
1632272720000|2021-09-22 01:05:20|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|0
1632272730000|2021-09-22 01:05:30|2174.5|2174.2|2174.1|2173.8|2174.6|2174.3|2174.1|2173.8|4
1632272740000|2021-09-22 01:05:40|2174|2173.7|2173.9|2173.6|2174.2|2173.9|2173.9|2173.6|4
1632272750000|2021-09-22 01:05:50|2174|2173.7|2174.1|2173.8|2174.2|2173.9|2173.9|2173.6|2
1632272760000|2021-09-22 01:06:00|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2174|2173.7|0
1632272770000|2021-09-22 01:06:10|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.3|2174|0
1632272780000|2021-09-22 01:06:20|2174.7|2174.4|2174.8|2174.5|2175|2174.7|2174.6|2174.3|2
1632272790000|2021-09-22 01:06:30|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.7|2174.4|4
1632272800000|2021-09-22 01:06:40|2174.9|2174.6|2174.9|2174.6|2175|2174.7|2174.8|2174.5|0
1632272810000|2021-09-22 01:06:50|2174.8|2174.5|2175.2|2174.9|2175.2|2174.9|2174.7|2174.4|3
1632272820000|2021-09-22 01:07:00|2175.3|2175|2175.2|2174.9|2175.6|2175.3|2175.2|2174.9|11
1632272830000|2021-09-22 01:07:10|2175.3|2175|2175.3|2175|2175.5|2175.2|2175.2|2174.9|2
1632272840000|2021-09-22 01:07:20|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2175.2|2174.9|3
1632272850000|2021-09-22 01:07:30|2175.4|2175.1|2175.9|2175.6|2176.1|2175.8|2175.4|2175.1|12
1632272860000|2021-09-22 01:07:40|2175.8|2175.5|2177.1|2176.8|2177.3|2177|2175.7|2175.4|32
1632272870000|2021-09-22 01:07:50|2177.3|2177|2177.7|2177.4|2177.8|2177.5|2176.8|2176.5|49
1632272880000|2021-09-22 01:08:00|2177.8|2177.5|2177.5|2177.2|2177.8|2177.5|2177.1|2176.8|18
1632272890000|2021-09-22 01:08:10|2177.4|2177.1|2177.1|2176.8|2177.5|2177.2|2177|2176.7|12
1632272900000|2021-09-22 01:08:20|2176.9|2176.6|2179.3|2179|2179.6|2179.3|2176.9|2176.6|41
1632272910000|2021-09-22 01:08:30|2179.6|2179.3|2182|2181.7|2182.7|2182.4|2179.3|2179|113
1632272920000|2021-09-22 01:08:40|2182.1|2181.8|2182.7|2182.4|2183|2182.7|2181.4|2181.1|40
1632272930000|2021-09-22 01:08:50|2182.5|2182.2|2182.6|2182.3|2182.8|2182.5|2181.5|2181.2|31
1632272940000|2021-09-22 01:09:00|2182.8|2182.5|2183|2182.7|2183.5|2183.2|2182.5|2182.2|36
1632272950000|2021-09-22 01:09:10|2183.1|2182.8|2182.7|2182.4|2183.6|2183.3|2182.5|2182.2|9
1632272960000|2021-09-22 01:09:20|2182.6|2182.3|2183.7|2183.4|2184.6|2184.3|2182.6|2182.3|48
1632272970000|2021-09-22 01:09:30|2183.5|2183.2|2184.3|2184|2184.3|2184|2183.4|2183.1|18
1632272980000|2021-09-22 01:09:40|2184.4|2184.1|2184.8|2184.5|2185.5|2185.2|2184|2183.7|99
1632272990000|2021-09-22 01:09:50|2185|2184.7|2184|2183.7|2185|2184.7|2183.6|2183.3|10
1632273000000|2021-09-22 01:10:00|2183.9|2183.6|2186|2185.7|2186.8|2186.5|2183.9|2183.6|119
1632273010000|2021-09-22 01:10:10|2186.1|2185.8|2186.3|2186|2186.7|2186.4|2185.5|2185.2|39
1632273020000|2021-09-22 01:10:20|2186|2185.7|2185.7|2185.4|2186.4|2186.1|2185.5|2185.2|35
1632273030000|2021-09-22 01:10:30|2185.5|2185.2|2185.5|2185.2|2186.3|2186|2185.2|2184.9|19
1632273040000|2021-09-22 01:10:40|2185.6|2185.3|2186.1|2185.8|2186.5|2186.2|2185.5|2185.2|34
1632273050000|2021-09-22 01:10:50|2186|2185.7|2186.2|2185.9|2186.3|2186|2185.6|2185.3|10
1632273060000|2021-09-22 01:11:00|2186|2185.7|2186.5|2186.2|2187.2|2186.9|2185.9|2185.6|17
1632273070000|2021-09-22 01:11:10|2186.4|2186.1|2186.8|2186.5|2187|2186.7|2185.8|2185.5|11
1632273080000|2021-09-22 01:11:20|2186.9|2186.6|2186.8|2186.5|2187.6|2187.3|2186.7|2186.4|27
1632273090000|2021-09-22 01:11:30|2186.7|2186.4|2186.5|2186.2|2187.1|2186.8|2186.4|2186.1|1
1632273100000|2021-09-22 01:11:40|2186.8|2186.5|2186.5|2186.2|2187.1|2186.8|2186.3|2186|12
1632273110000|2021-09-22 01:11:50|2186.3|2186|2186.6|2186.3|2187.2|2186.9|2186.3|2186|19
1632273120000|2021-09-22 01:12:00|2186.5|2186.2|2189.6|2189.3|2190|2189.7|2186.5|2186.2|94
1632273130000|2021-09-22 01:12:10|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2188.9|2188.6|25
1632273140000|2021-09-22 01:12:20|2189.3|2189|2188.6|2188.3|2189.3|2189|2188.6|2188.3|8
1632273150000|2021-09-22 01:12:30|2188.5|2188.2|2188.1|2187.8|2188.9|2188.6|2188.1|2187.8|9
1632273160000|2021-09-22 01:12:40|2188.4|2188.1|2187.7|2187.4|2188.6|2188.3|2187.6|2187.3|14
1632273170000|2021-09-22 01:12:50|2188.1|2187.8|2187.5|2187.2|2188.1|2187.8|2187.4|2187.1|47
1632273180000|2021-09-22 01:13:00|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2186.7|2186.4|36
1632273190000|2021-09-22 01:13:10|2187.9|2187.6|2187.9|2187.6|2188.2|2187.9|2187.4|2187.1|32
1632273200000|2021-09-22 01:13:20|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2187.8|2187.5|20
1632273210000|2021-09-22 01:13:30|2188.6|2188.3|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|14
1632273220000|2021-09-22 01:13:40|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|5
1632273230000|2021-09-22 01:13:50|2187.8|2187.5|2188.5|2188.2|2189|2188.7|2187.8|2187.5|27
1632273240000|2021-09-22 01:14:00|2188.3|2188|2188.9|2188.6|2189.6|2189.3|2188.3|2188|38
1632273250000|2021-09-22 01:14:10|2189|2188.7|2189.2|2188.9|2189.4|2189.1|2188.6|2188.3|11
1632273260000|2021-09-22 01:14:20|2190|2189.7|2189.4|2189.1|2190.1|2189.8|2188.9|2188.6|64
1632273270000|2021-09-22 01:14:30|2189.5|2189.2|2189.8|2189.5|2190.1|2189.8|2189|2188.7|23
1632273280000|2021-09-22 01:14:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.4|2189.1|61
1632273290000|2021-09-22 01:14:50|2189.8|2189.5|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|17
1632273300000|2021-09-22 01:15:00|2190.2|2189.9|2192.2|2191.9|2192.2|2191.9|2190.1|2189.8|91
1632273310000|2021-09-22 01:15:10|2192.1|2191.8|2193|2192.7|2193.7|2193.4|2192|2191.7|144
1632273320000|2021-09-22 01:15:20|2192.9|2192.6|2193.8|2193.5|2194.1|2193.8|2192.8|2192.5|55
1632273330000|2021-09-22 01:15:30|2193.7|2193.4|2193.6|2193.3|2194.5|2194.2|2193.5|2193.2|55
1632273340000|2021-09-22 01:15:40|2193.5|2193.2|2194|2193.7|2194.1|2193.8|2193.3|2193|6
1632273350000|2021-09-22 01:15:50|2193.9|2193.6|2193.7|2193.4|2194.3|2194|2193.6|2193.3|14
1632273360000|2021-09-22 01:16:00|2193.9|2193.6|2193.5|2193.2|2194.5|2194.2|2193.4|2193.1|36
1632273370000|2021-09-22 01:16:10|2193.4|2193.1|2192.9|2192.6|2193.6|2193.3|2192.6|2192.3|9
1632273380000|2021-09-22 01:16:20|2192.7|2192.4|2193|2192.7|2193.4|2193.1|2192.2|2191.9|29
1632273390000|2021-09-22 01:16:30|2192.8|2192.5|2192.4|2192.1|2192.9|2192.6|2192.1|2191.8|11
1632273400000|2021-09-22 01:16:40|2192.5|2192.2|2192.5|2192.2|2193.6|2193.3|2192.2|2191.9|40
1632273410000|2021-09-22 01:16:50|2192.4|2192.1|2192.2|2191.9|2192.8|2192.5|2192.2|2191.9|4
1632273420000|2021-09-22 01:17:00|2192.1|2191.8|2192.3|2192|2192.5|2192.2|2192.1|2191.8|5
1632273430000|2021-09-22 01:17:10|2192.5|2192.2|2192.6|2192.3|2192.9|2192.6|2192.4|2192.1|8
1632273440000|2021-09-22 01:17:20|2192.5|2192.2|2192|2191.7|2192.6|2192.3|2191.9|2191.6|11
1632273450000|2021-09-22 01:17:30|2192.2|2191.9|2192.8|2192.5|2192.9|2192.6|2192.2|2191.9|14
1632273460000|2021-09-22 01:17:40|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.2|2191.9|8
1632273470000|2021-09-22 01:17:50|2192.7|2192.4|2192.2|2191.9|2192.8|2192.5|2192.2|2191.9|2
1632273480000|2021-09-22 01:18:00|2192.3|2192|2192.3|2192|2193.1|2192.8|2192.3|2192|20
1632273490000|2021-09-22 01:18:10|2192.2|2191.9|2192.3|2192|2192.9|2192.6|2192.2|2191.9|7
1632273500000|2021-09-22 01:18:20|2192.4|2192.1|2192.8|2192.5|2193|2192.7|2192.3|2192|33
1632273510000|2021-09-22 01:18:30|2192.7|2192.4|2193.3|2193|2193.3|2193|2192.7|2192.4|12
1632273520000|2021-09-22 01:18:40|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.8|2192.5|10
1632273530000|2021-09-22 01:18:50|2193|2192.7|2192.2|2191.9|2193|2192.7|2192.2|2191.9|2
1632273540000|2021-09-22 01:19:00|2192.3|2192|2192.2|2191.9|2192.4|2192.1|2192|2191.7|7
1632273550000|2021-09-22 01:19:10|2192.4|2192.1|2191.8|2191.5|2192.9|2192.6|2191.6|2191.3|37
1632273560000|2021-09-22 01:19:20|2191.7|2191.4|2191.7|2191.4|2191.9|2191.6|2191.5|2191.2|11
1632273570000|2021-09-22 01:19:30|2191.8|2191.5|2190.2|2189.9|2191.8|2191.5|2190|2189.7|74
1632273580000|2021-09-22 01:19:40|2190.3|2190|2188.9|2188.6|2190.4|2190.1|2188.9|2188.6|39
1632273590000|2021-09-22 01:19:50|2189.1|2188.8|2189.6|2189.3|2189.7|2189.4|2188.8|2188.5|20
1632273600000|2021-09-22 01:20:00|2189.8|2189.5|2191.3|2191|2191.3|2191|2189.8|2189.5|32
1632273610000|2021-09-22 01:20:10|2191.4|2191.1|2190.1|2189.8|2191.5|2191.2|2190|2189.7|31
1632273620000|2021-09-22 01:20:20|2190.2|2189.9|2190.8|2190.5|2191|2190.7|2190.2|2189.9|6
1632273630000|2021-09-22 01:20:30|2190.7|2190.4|2190.7|2190.4|2191.1|2190.8|2190.3|2190|23
1632273640000|2021-09-22 01:20:40|2191|2190.7|2192.5|2192.2|2192.6|2192.3|2191|2190.7|40
1632273650000|2021-09-22 01:20:50|2192.3|2192|2192.2|2191.9|2192.3|2192|2191.6|2191.3|21
1632273660000|2021-09-22 01:21:00|2192.1|2191.8|2192.2|2191.9|2192.8|2192.5|2191.7|2191.4|14
1632273670000|2021-09-22 01:21:10|2192|2191.7|2193.1|2192.8|2193.1|2192.8|2191.8|2191.5|84
1632273680000|2021-09-22 01:21:20|2193|2192.7|2193.2|2192.9|2193.3|2193|2192.9|2192.6|40
1632273690000|2021-09-22 01:21:30|2192.9|2192.6|2191.9|2191.6|2193|2192.7|2191.9|2191.6|24
1632273700000|2021-09-22 01:21:40|2191.7|2191.4|2192.3|2192|2192.7|2192.4|2191.7|2191.4|8
1632273710000|2021-09-22 01:21:50|2192.4|2192.1|2191.9|2191.6|2192.6|2192.3|2191.9|2191.6|10
1632273720000|2021-09-22 01:22:00|2192|2191.7|2191.7|2191.4|2192.4|2192.1|2191.6|2191.3|2
1632273730000|2021-09-22 01:22:10|2191.6|2191.3|2192.7|2192.4|2192.7|2192.4|2191.6|2191.3|6
1632273740000|2021-09-22 01:22:20|2192.8|2192.5|2192.8|2192.5|2193.1|2192.8|2192.7|2192.4|10
1632273750000|2021-09-22 01:22:30|2192.5|2192.2|2192.3|2192|2192.7|2192.4|2192.2|2191.9|3
1632273760000|2021-09-22 01:22:40|2192.2|2191.9|2192.3|2192|2192.6|2192.3|2192.2|2191.9|2
1632273770000|2021-09-22 01:22:50|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2191.9|2191.6|5
1632273780000|2021-09-22 01:23:00|2191.9|2191.6|2191.4|2191.1|2191.9|2191.6|2191.3|2191|13
1632273790000|2021-09-22 01:23:10|2191.1|2190.8|2192|2191.7|2192|2191.7|2191.1|2190.8|10
1632273800000|2021-09-22 01:23:20|2192.1|2191.8|2191.8|2191.5|2192.3|2192|2191.8|2191.5|0
1632273810000|2021-09-22 01:23:30|2191.7|2191.4|2192|2191.7|2192.2|2191.9|2191.7|2191.4|0
1632273820000|2021-09-22 01:23:40|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.5|2191.2|0
1632273830000|2021-09-22 01:23:50|2191.8|2191.5|2192.6|2192.3|2192.7|2192.4|2191.8|2191.5|12
1632273840000|2021-09-22 01:24:00|2192.5|2192.2|2192.2|2191.9|2192.8|2192.5|2192.2|2191.9|15
1632273850000|2021-09-22 01:24:10|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.9|2191.6|1
1632273860000|2021-09-22 01:24:20|2192.3|2192|2192.7|2192.4|2192.8|2192.5|2192|2191.7|6
1632273870000|2021-09-22 01:24:30|2192.8|2192.5|2192.9|2192.6|2193.3|2193|2192.7|2192.4|9
1632273880000|2021-09-22 01:24:40|2193|2192.7|2193.1|2192.8|2193.3|2193|2192.9|2192.6|33
1632273890000|2021-09-22 01:24:50|2193.2|2192.9|2194|2193.7|2194|2193.7|2193.2|2192.9|67
1632273900000|2021-09-22 01:25:00|2193.9|2193.6|2193.7|2193.4|2194.8|2194.5|2193.2|2192.9|39
1632273910000|2021-09-22 01:25:10|2193.6|2193.3|2194.2|2193.9|2194.2|2193.9|2193.3|2193|8
1632273920000|2021-09-22 01:25:20|2194.3|2194|2194|2193.7|2194.3|2194|2193.6|2193.3|13
1632273930000|2021-09-22 01:25:30|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.2|2192.9|11
1632273940000|2021-09-22 01:25:40|2194.2|2193.9|2194.1|2193.8|2194.5|2194.2|2194|2193.7|14
1632273950000|2021-09-22 01:25:50|2194|2193.7|2193.7|2193.4|2194.1|2193.8|2193.6|2193.3|4
1632273960000|2021-09-22 01:26:00|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|3
1632273970000|2021-09-22 01:26:10|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.2|2192.9|14
1632273980000|2021-09-22 01:26:20|2193.4|2193.1|2193.6|2193.3|2193.9|2193.6|2193.4|2193.1|4
1632273990000|2021-09-22 01:26:30|2193.7|2193.4|2193.5|2193.2|2193.8|2193.5|2193.4|2193.1|2
1632274000000|2021-09-22 01:26:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193|2192.7|5
1632274010000|2021-09-22 01:26:50|2193.3|2193|2193.4|2193.1|2193.5|2193.2|2193.1|2192.8|2
1632274020000|2021-09-22 01:27:00|2193.5|2193.2|2193.4|2193.1|2193.6|2193.3|2193.2|2192.9|3
1632274030000|2021-09-22 01:27:10|2193.3|2193|2193.5|2193.2|2193.7|2193.4|2193.3|2193|6
1632274040000|2021-09-22 01:27:20|2193.4|2193.1|2193.5|2193.2|2193.7|2193.4|2193.4|2193.1|1
1632274050000|2021-09-22 01:27:30|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|6
1632274060000|2021-09-22 01:27:40|2193.4|2193.1|2193.8|2193.5|2193.9|2193.6|2193.3|2193|2
1632274070000|2021-09-22 01:27:50|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.3|2193|0
1632274080000|2021-09-22 01:28:00|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|0
1632274090000|2021-09-22 01:28:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.3|2193|7
1632274100000|2021-09-22 01:28:20|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.2|2192.9|6
1632274110000|2021-09-22 01:28:30|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|1
1632274120000|2021-09-22 01:28:40|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|1
1632274130000|2021-09-22 01:28:50|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|9
1632274140000|2021-09-22 01:29:00|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.1|2192.8|7
1632274150000|2021-09-22 01:29:10|2194|2193.7|2194.3|2194|2194.4|2194.1|2194|2193.7|1
1632274160000|2021-09-22 01:29:20|2194.2|2193.9|2194.9|2194.6|2195.3|2195|2194.2|2193.9|35
1632274170000|2021-09-22 01:29:30|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.5|2194.2|7
1632274180000|2021-09-22 01:29:40|2195.2|2194.9|2195.6|2195.3|2196|2195.7|2195.1|2194.8|51
1632274190000|2021-09-22 01:29:50|2195.4|2195.1|2195.9|2195.6|2196.1|2195.8|2195.3|2195|28
1632274200000|2021-09-22 01:30:00|2196|2195.7|2196.9|2196.6|2196.9|2196.6|2195.7|2195.4|52
1632274210000|2021-09-22 01:30:10|2196.7|2196.4|2196.2|2195.9|2196.9|2196.6|2195.9|2195.6|17
1632274220000|2021-09-22 01:30:20|2196.1|2195.8|2196.1|2195.8|2196.4|2196.1|2195.9|2195.6|6
1632274230000|2021-09-22 01:30:30|2196.5|2196.2|2197.8|2197.5|2197.8|2197.5|2196.4|2196.1|26
1632274240000|2021-09-22 01:30:40|2197.9|2197.6|2197.2|2196.9|2198.1|2197.8|2196.6|2196.3|30
1632274250000|2021-09-22 01:30:50|2197.3|2197|2197.2|2196.9|2197.3|2197|2196.6|2196.3|15
1632274260000|2021-09-22 01:31:00|2197.1|2196.8|2197.3|2197|2197.3|2197|2196.8|2196.5|20
1632274270000|2021-09-22 01:31:10|2197.1|2196.8|2197|2196.7|2197.2|2196.9|2196.6|2196.3|10
1632274280000|2021-09-22 01:31:20|2196.9|2196.6|2197.3|2197|2197.6|2197.3|2196.9|2196.6|64
1632274290000|2021-09-22 01:31:30|2197.2|2196.9|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|18
1632274300000|2021-09-22 01:31:40|2196.5|2196.2|2196.7|2196.4|2197|2196.7|2196.3|2196|13
1632274310000|2021-09-22 01:31:50|2196.9|2196.6|2196.5|2196.2|2197.3|2197|2196.5|2196.2|13
1632274320000|2021-09-22 01:32:00|2196.6|2196.3|2196.3|2196|2197|2196.7|2196.1|2195.8|9
1632274330000|2021-09-22 01:32:10|2196.1|2195.8|2196.1|2195.8|2196.4|2196.1|2195.9|2195.6|8
1632274340000|2021-09-22 01:32:20|2196|2195.7|2195.4|2195.1|2196.1|2195.8|2195.2|2194.9|11
1632274350000|2021-09-22 01:32:30|2195.5|2195.2|2195.1|2194.8|2195.5|2195.2|2195|2194.7|11
1632274360000|2021-09-22 01:32:40|2195.2|2194.9|2195.4|2195.1|2195.7|2195.4|2195.1|2194.8|9
1632274370000|2021-09-22 01:32:50|2195.5|2195.2|2195|2194.7|2195.8|2195.5|2195|2194.7|12
1632274380000|2021-09-22 01:33:00|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.5|2194.2|7
1632274390000|2021-09-22 01:33:10|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2194.4|2194.1|27
1632274400000|2021-09-22 01:33:20|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|2
1632274410000|2021-09-22 01:33:30|2194.4|2194.1|2194.3|2194|2194.6|2194.3|2194.3|2194|0
1632274420000|2021-09-22 01:33:40|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|13
1632274430000|2021-09-22 01:33:50|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|3
1632274440000|2021-09-22 01:34:00|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2193.8|2193.5|14
1632274450000|2021-09-22 01:34:10|2194.1|2193.8|2193.8|2193.5|2194.4|2194.1|2193.7|2193.4|12
1632274460000|2021-09-22 01:34:20|2193.9|2193.6|2194.5|2194.2|2194.6|2194.3|2193.9|2193.6|5
1632274470000|2021-09-22 01:34:30|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194|2193.7|5
1632274480000|2021-09-22 01:34:40|2194.4|2194.1|2194.4|2194.1|2194.6|2194.3|2194.2|2193.9|6
1632274490000|2021-09-22 01:34:50|2194.5|2194.2|2194.6|2194.3|2195|2194.7|2194.3|2194|30
1632274500000|2021-09-22 01:35:00|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|0
1632274510000|2021-09-22 01:35:10|2194.6|2194.3|2194.6|2194.3|2194.9|2194.6|2194.4|2194.1|2
1632274520000|2021-09-22 01:35:20|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.6|2194.3|3
1632274530000|2021-09-22 01:35:30|2194.9|2194.6|2194.2|2193.9|2195|2194.7|2194.2|2193.9|3
1632274540000|2021-09-22 01:35:40|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193.6|2193.3|9
1632274550000|2021-09-22 01:35:50|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|5
1632274560000|2021-09-22 01:36:00|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|12
1632274570000|2021-09-22 01:36:10|2194.4|2194.1|2194|2193.7|2194.5|2194.2|2194|2193.7|4
1632274580000|2021-09-22 01:36:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|5
1632274590000|2021-09-22 01:36:30|2194|2193.7|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|2
1632274600000|2021-09-22 01:36:40|2193.6|2193.3|2193.7|2193.4|2193.8|2193.5|2193.3|2193|8
1632274610000|2021-09-22 01:36:50|2193.3|2193|2193.8|2193.5|2194|2193.7|2193.3|2193|8
1632274620000|2021-09-22 01:37:00|2193.9|2193.6|2194.2|2193.9|2194.3|2194|2193.9|2193.6|13
1632274630000|2021-09-22 01:37:10|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|19
1632274640000|2021-09-22 01:37:20|2194.5|2194.2|2194.8|2194.5|2195.1|2194.8|2194.5|2194.2|8
1632274650000|2021-09-22 01:37:30|2194.9|2194.6|2195.1|2194.8|2195.3|2195|2194.9|2194.6|4
1632274660000|2021-09-22 01:37:40|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.7|2194.4|1
1632274670000|2021-09-22 01:37:50|2194.7|2194.4|2194.6|2194.3|2195|2194.7|2194.6|2194.3|9
1632274680000|2021-09-22 01:38:00|2194.5|2194.2|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|0
1632274690000|2021-09-22 01:38:10|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.6|2194.3|0
1632274700000|2021-09-22 01:38:20|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|5
1632274710000|2021-09-22 01:38:30|2194.9|2194.6|2196.1|2195.8|2196.1|2195.8|2194.8|2194.5|20
1632274720000|2021-09-22 01:38:40|2196|2195.7|2195.6|2195.3|2196.2|2195.9|2195.6|2195.3|9
1632274730000|2021-09-22 01:38:50|2195.5|2195.2|2195.3|2195|2195.6|2195.3|2195.1|2194.8|6
1632274740000|2021-09-22 01:39:00|2195.2|2194.9|2195.2|2194.9|2195.6|2195.3|2195.1|2194.8|3
1632274750000|2021-09-22 01:39:10|2195.1|2194.8|2195.1|2194.8|2195.3|2195|2195|2194.7|3
1632274760000|2021-09-22 01:39:20|2195|2194.7|2195|2194.7|2195.2|2194.9|2195|2194.7|2
1632274770000|2021-09-22 01:39:30|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.6|2194.3|2
1632274780000|2021-09-22 01:39:40|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2194|2193.7|5
1632274790000|2021-09-22 01:39:50|2194.2|2193.9|2194.4|2194.1|2194.6|2194.3|2194.2|2193.9|1
1632274800000|2021-09-22 01:40:00|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.2|2193.9|1
1632274810000|2021-09-22 01:40:10|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.3|2194|3
1632274820000|2021-09-22 01:40:20|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|2
1632274830000|2021-09-22 01:40:30|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|2
1632274840000|2021-09-22 01:40:40|2194.3|2194|2194.2|2193.9|2194.3|2194|2193.8|2193.5|16
1632274850000|2021-09-22 01:40:50|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.9|2193.6|2
1632274860000|2021-09-22 01:41:00|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|1
1632274870000|2021-09-22 01:41:10|2194.4|2194.1|2194|2193.7|2194.5|2194.2|2194|2193.7|2
1632274880000|2021-09-22 01:41:20|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|0
1632274890000|2021-09-22 01:41:30|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.6|2193.3|4
1632274900000|2021-09-22 01:41:40|2193.6|2193.3|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|6
1632274910000|2021-09-22 01:41:50|2193.4|2193.1|2193.7|2193.4|2193.7|2193.4|2193.2|2192.9|9
1632274920000|2021-09-22 01:42:00|2193.8|2193.5|2193.3|2193|2193.9|2193.6|2193.2|2192.9|2
1632274930000|2021-09-22 01:42:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|0
1632274940000|2021-09-22 01:42:20|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|2
1632274950000|2021-09-22 01:42:30|2193.6|2193.3|2193.1|2192.8|2193.6|2193.3|2193|2192.7|3
1632274960000|2021-09-22 01:42:40|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2192.9|2192.6|25
1632274970000|2021-09-22 01:42:50|2192.9|2192.6|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|10
1632274980000|2021-09-22 01:43:00|2193|2192.7|2193.2|2192.9|2193.4|2193.1|2193|2192.7|0
1632274990000|2021-09-22 01:43:10|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.3|2193|2
1632275000000|2021-09-22 01:43:20|2193.5|2193.2|2193.6|2193.3|2193.7|2193.4|2193.3|2193|12
1632275010000|2021-09-22 01:43:30|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|0
1632275020000|2021-09-22 01:43:40|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|2
1632275030000|2021-09-22 01:43:50|2193.2|2192.9|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|6
1632275040000|2021-09-22 01:44:00|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.1|2192.8|2
1632275050000|2021-09-22 01:44:10|2193.3|2193|2193.1|2192.8|2193.3|2193|2193.1|2192.8|2
1632275060000|2021-09-22 01:44:20|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|0
1632275070000|2021-09-22 01:44:30|2193.3|2193|2193.5|2193.2|2193.6|2193.3|2193.2|2192.9|5
1632275080000|2021-09-22 01:44:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|1
1632275090000|2021-09-22 01:44:50|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|0
1632275100000|2021-09-22 01:45:00|2193.7|2193.4|2193.6|2193.3|2194|2193.7|2193.6|2193.3|7
1632275110000|2021-09-22 01:45:10|2193.5|2193.2|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|2
1632275120000|2021-09-22 01:45:20|2193.3|2193|2193.5|2193.2|2193.6|2193.3|2193.3|2193|3
1632275130000|2021-09-22 01:45:30|2193.6|2193.3|2194|2193.7|2194.1|2193.8|2193.6|2193.3|2
1632275140000|2021-09-22 01:45:40|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|3
1632275150000|2021-09-22 01:45:50|2194.5|2194.2|2194.7|2194.4|2195|2194.7|2194.5|2194.2|4
1632275160000|2021-09-22 01:46:00|2194.8|2194.5|2194.9|2194.6|2195.2|2194.9|2194.7|2194.4|9
1632275170000|2021-09-22 01:46:10|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.7|2194.4|5
1632275180000|2021-09-22 01:46:20|2195|2194.7|2195|2194.7|2195.4|2195.1|2195|2194.7|8
1632275190000|2021-09-22 01:46:30|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.3|2195|16
1632275200000|2021-09-22 01:46:40|2195.2|2194.9|2195.1|2194.8|2195.3|2195|2195|2194.7|3
1632275210000|2021-09-22 01:46:50|2195|2194.7|2194.9|2194.6|2195.2|2194.9|2194.7|2194.4|2
1632275220000|2021-09-22 01:47:00|2195|2194.7|2195.1|2194.8|2195.3|2195|2195|2194.7|5
1632275230000|2021-09-22 01:47:10|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.8|2194.5|0
1632275240000|2021-09-22 01:47:20|2194.9|2194.6|2195.2|2194.9|2195.3|2195|2194.5|2194.2|15
1632275250000|2021-09-22 01:47:30|2195.1|2194.8|2195.2|2194.9|2195.3|2195|2195.1|2194.8|0
1632275260000|2021-09-22 01:47:40|2195.1|2194.8|2194.7|2194.4|2195.1|2194.8|2194.6|2194.3|5
1632275270000|2021-09-22 01:47:50|2194.6|2194.3|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|0
1632275280000|2021-09-22 01:48:00|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|1
1632275290000|2021-09-22 01:48:10|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|4
1632275300000|2021-09-22 01:48:20|2194|2193.7|2194.1|2193.8|2194.2|2193.9|2194|2193.7|2
1632275310000|2021-09-22 01:48:30|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.1|2193.8|0
1632275320000|2021-09-22 01:48:40|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2194|2193.7|3
1632275330000|2021-09-22 01:48:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1632275340000|2021-09-22 01:49:00|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.8|2193.5|4
1632275350000|2021-09-22 01:49:10|2194.1|2193.8|2194.3|2194|2194.3|2194|2194|2193.7|3
1632275360000|2021-09-22 01:49:20|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|2
1632275370000|2021-09-22 01:49:30|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194|2193.7|0
1632275380000|2021-09-22 01:49:40|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|1
1632275390000|2021-09-22 01:49:50|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|2
1632275400000|2021-09-22 01:50:00|2193.7|2193.4|2194|2193.7|2194.1|2193.8|2193.6|2193.3|5
1632275410000|2021-09-22 01:50:10|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.8|2193.5|0
1632275420000|2021-09-22 01:50:20|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2193.8|2193.5|11
1632275430000|2021-09-22 01:50:30|2194.7|2194.4|2194.5|2194.2|2195|2194.7|2194.4|2194.1|3
1632275440000|2021-09-22 01:50:40|2194.8|2194.5|2194.8|2194.5|2195.1|2194.8|2194.7|2194.4|7
1632275450000|2021-09-22 01:50:50|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|2
1632275460000|2021-09-22 01:51:00|2194.3|2194|2194|2193.7|2194.3|2194|2193.9|2193.6|0
1632275470000|2021-09-22 01:51:10|2194.1|2193.8|2194.3|2194|2194.3|2194|2194|2193.7|0
1632275480000|2021-09-22 01:51:20|2194.4|2194.1|2193.8|2193.5|2194.5|2194.2|2193.7|2193.4|2
1632275490000|2021-09-22 01:51:30|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|56
1632275500000|2021-09-22 01:51:40|2193.9|2193.6|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|3
1632275510000|2021-09-22 01:51:50|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|0
1632275520000|2021-09-22 01:52:00|2193.8|2193.5|2193.2|2192.9|2193.9|2193.6|2193.2|2192.9|14
1632275530000|2021-09-22 01:52:10|2193.3|2193|2193.4|2193.1|2193.5|2193.2|2193.3|2193|6
1632275540000|2021-09-22 01:52:20|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2193|2192.7|14
1632275550000|2021-09-22 01:52:30|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.6|2192.3|13
1632275560000|2021-09-22 01:52:40|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.5|2192.2|15
1632275570000|2021-09-22 01:52:50|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|2
1632275580000|2021-09-22 01:53:00|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|3
1632275590000|2021-09-22 01:53:10|2192.4|2192.1|2192.1|2191.8|2192.5|2192.2|2192|2191.7|11
1632275600000|2021-09-22 01:53:20|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|1
1632275610000|2021-09-22 01:53:30|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|0
1632275620000|2021-09-22 01:53:40|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|2
1632275630000|2021-09-22 01:53:50|2192.2|2191.9|2192|2191.7|2192.3|2192|2192|2191.7|2
1632275640000|2021-09-22 01:54:00|2191.9|2191.6|2192.1|2191.8|2192.2|2191.9|2191.7|2191.4|18
1632275650000|2021-09-22 01:54:10|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.8|2191.5|3
1632275660000|2021-09-22 01:54:20|2192|2191.7|2192.5|2192.2|2192.5|2192.2|2192|2191.7|5
1632275670000|2021-09-22 01:54:30|2192.4|2192.1|2192.4|2192.1|2192.6|2192.3|2192.3|2192|1
1632275680000|2021-09-22 01:54:40|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|5
1632275690000|2021-09-22 01:54:50|2192.3|2192|2192.6|2192.3|2192.7|2192.4|2192.3|2192|5
1632275700000|2021-09-22 01:55:00|2192.7|2192.4|2192.9|2192.6|2193.2|2192.9|2192.7|2192.4|10
1632275710000|2021-09-22 01:55:10|2192.8|2192.5|2192.3|2192|2192.9|2192.6|2192.3|2192|2
1632275720000|2021-09-22 01:55:20|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.3|2192|12
1632275730000|2021-09-22 01:55:30|2192.7|2192.4|2192.1|2191.8|2192.8|2192.5|2191.8|2191.5|22
1632275740000|2021-09-22 01:55:40|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192|2191.7|6
1632275750000|2021-09-22 01:55:50|2192.3|2192|2192|2191.7|2192.4|2192.1|2191.9|2191.6|2
1632275760000|2021-09-22 01:56:00|2191.9|2191.6|2192.2|2191.9|2192.3|2192|2191.5|2191.2|10
1632275770000|2021-09-22 01:56:10|2192.1|2191.8|2192.3|2192|2192.4|2192.1|2192|2191.7|9
1632275780000|2021-09-22 01:56:20|2192.2|2191.9|2192|2191.7|2192.3|2192|2191.9|2191.6|0
1632275790000|2021-09-22 01:56:30|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|3
1632275800000|2021-09-22 01:56:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|1
1632275810000|2021-09-22 01:56:50|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|8
1632275820000|2021-09-22 01:57:00|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|1
1632275830000|2021-09-22 01:57:10|2192.5|2192.2|2192|2191.7|2192.6|2192.3|2192|2191.7|1
1632275840000|2021-09-22 01:57:20|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|2
1632275850000|2021-09-22 01:57:30|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.4|2191.1|4
1632275860000|2021-09-22 01:57:40|2191.4|2191.1|2191.3|2191|2191.5|2191.2|2191.1|2190.8|2
1632275870000|2021-09-22 01:57:50|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|1
1632275880000|2021-09-22 01:58:00|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|1
1632275890000|2021-09-22 01:58:10|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|1
1632275900000|2021-09-22 01:58:20|2191.6|2191.3|2191.3|2191|2191.7|2191.4|2191.3|2191|2
1632275910000|2021-09-22 01:58:30|2191.4|2191.1|2191.3|2191|2191.6|2191.3|2191.3|2191|3
1632275920000|2021-09-22 01:58:40|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.3|2191|4
1632275930000|2021-09-22 01:58:50|2191.9|2191.6|2191.3|2191|2191.9|2191.6|2191.1|2190.8|1
1632275940000|2021-09-22 01:59:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|0
1632275950000|2021-09-22 01:59:10|2191.3|2191|2191.5|2191.2|2191.6|2191.3|2191.3|2191|2
1632275960000|2021-09-22 01:59:20|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|0
1632275970000|2021-09-22 01:59:30|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|0
1632275980000|2021-09-22 01:59:40|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|0
1632275990000|2021-09-22 01:59:50|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.4|2191.1|0
1632276000000|2021-09-22 02:00:00|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|3
1632276010000|2021-09-22 02:00:10|2191.8|2191.5|2191.8|2191.5|2192|2191.7|2191.7|2191.4|4
1632276020000|2021-09-22 02:00:20|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|0
1632276030000|2021-09-22 02:00:30|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|0
1632276040000|2021-09-22 02:00:40|2192|2191.7|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|0
1632276050000|2021-09-22 02:00:50|2191.6|2191.3|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|2
1632276060000|2021-09-22 02:01:00|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|3
1632276070000|2021-09-22 02:01:10|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|5
1632276080000|2021-09-22 02:01:20|2191.8|2191.5|2190.8|2190.5|2191.8|2191.5|2190.8|2190.5|7
1632276090000|2021-09-22 02:01:30|2190.9|2190.6|2190.7|2190.4|2191.2|2190.9|2190.4|2190.1|16
1632276100000|2021-09-22 02:01:40|2190.5|2190.2|2190.8|2190.5|2191|2190.7|2190.4|2190.1|9
1632276110000|2021-09-22 02:01:50|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|9
1632276120000|2021-09-22 02:02:00|2190.1|2189.8|2190.6|2190.3|2190.8|2190.5|2190.1|2189.8|10
1632276130000|2021-09-22 02:02:10|2190.7|2190.4|2189.9|2189.6|2190.7|2190.4|2189.8|2189.5|6
1632276140000|2021-09-22 02:02:20|2189.8|2189.5|2189.6|2189.3|2190|2189.7|2189.6|2189.3|8
1632276150000|2021-09-22 02:02:30|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|12
1632276160000|2021-09-22 02:02:40|2189.7|2189.4|2189.1|2188.8|2189.8|2189.5|2189|2188.7|31
1632276170000|2021-09-22 02:02:50|2189.2|2188.9|2188.5|2188.2|2189.5|2189.2|2188.5|2188.2|23
1632276180000|2021-09-22 02:03:00|2188.3|2188|2188.6|2188.3|2188.8|2188.5|2188.3|2188|25
1632276190000|2021-09-22 02:03:10|2188.5|2188.2|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|0
1632276200000|2021-09-22 02:03:20|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.3|2188|4
1632276210000|2021-09-22 02:03:30|2188.2|2187.9|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|4
1632276220000|2021-09-22 02:03:40|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188.1|2187.8|15
1632276230000|2021-09-22 02:03:50|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.3|2188|1
1632276240000|2021-09-22 02:04:00|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188.1|2187.8|2
1632276250000|2021-09-22 02:04:10|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.6|2187.3|7
1632276260000|2021-09-22 02:04:20|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|7
1632276270000|2021-09-22 02:04:30|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|16
1632276280000|2021-09-22 02:04:40|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187|2186.7|11
1632276290000|2021-09-22 02:04:50|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|2
1632276300000|2021-09-22 02:05:00|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.3|2187|2
1632276310000|2021-09-22 02:05:10|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|1
1632276320000|2021-09-22 02:05:20|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|16
1632276330000|2021-09-22 02:05:30|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|5
1632276340000|2021-09-22 02:05:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1632276350000|2021-09-22 02:05:50|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|1
1632276360000|2021-09-22 02:06:00|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|3
1632276370000|2021-09-22 02:06:10|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|29
1632276380000|2021-09-22 02:06:20|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2185.9|2185.6|10
1632276390000|2021-09-22 02:06:30|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|6
1632276400000|2021-09-22 02:06:40|2185.9|2185.6|2185.7|2185.4|2186.1|2185.8|2185.1|2184.8|41
1632276410000|2021-09-22 02:06:50|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.3|2185|3
1632276420000|2021-09-22 02:07:00|2185.7|2185.4|2185|2184.7|2185.7|2185.4|2185|2184.7|13
1632276430000|2021-09-22 02:07:10|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.8|2184.5|11
1632276440000|2021-09-22 02:07:20|2184.8|2184.5|2184.7|2184.4|2185.1|2184.8|2184.3|2184|26
1632276450000|2021-09-22 02:07:30|2184.6|2184.3|2183.9|2183.6|2184.7|2184.4|2183.9|2183.6|27
1632276460000|2021-09-22 02:07:40|2183.7|2183.4|2183.8|2183.5|2184|2183.7|2183.7|2183.4|9
1632276470000|2021-09-22 02:07:50|2183.9|2183.6|2184.6|2184.3|2184.7|2184.4|2183.9|2183.6|12
1632276480000|2021-09-22 02:08:00|2184.5|2184.2|2184.9|2184.6|2184.9|2184.6|2184.5|2184.2|6
1632276490000|2021-09-22 02:08:10|2184.8|2184.5|2185.2|2184.9|2185.3|2185|2184.8|2184.5|6
1632276500000|2021-09-22 02:08:20|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185|2184.7|7
1632276510000|2021-09-22 02:08:30|2185|2184.7|2185.2|2184.9|2185.3|2185|2184.9|2184.6|5
1632276520000|2021-09-22 02:08:40|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.3|2185|12
1632276530000|2021-09-22 02:08:50|2185.7|2185.4|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|3
1632276540000|2021-09-22 02:09:00|2185.5|2185.2|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|2
1632276550000|2021-09-22 02:09:10|2185.6|2185.3|2185.8|2185.5|2186.3|2186|2185.6|2185.3|17
1632276560000|2021-09-22 02:09:20|2185.9|2185.6|2185.6|2185.3|2186.2|2185.9|2185.5|2185.2|3
1632276570000|2021-09-22 02:09:30|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|1
1632276580000|2021-09-22 02:09:40|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|0
1632276590000|2021-09-22 02:09:50|2185.4|2185.1|2185.6|2185.3|2185.7|2185.4|2185.3|2185|3
1632276600000|2021-09-22 02:10:00|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|1
1632276610000|2021-09-22 02:10:10|2185.8|2185.5|2185.4|2185.1|2186|2185.7|2185.3|2185|11
1632276620000|2021-09-22 02:10:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1632276630000|2021-09-22 02:10:30|2185.5|2185.2|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|3
1632276640000|2021-09-22 02:10:40|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|0
1632276650000|2021-09-22 02:10:50|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.2|2184.9|3
1632276660000|2021-09-22 02:11:00|2185.2|2184.9|2184.7|2184.4|2185.2|2184.9|2184.6|2184.3|13
1632276670000|2021-09-22 02:11:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|8
1632276680000|2021-09-22 02:11:20|2184.7|2184.4|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|1
1632276690000|2021-09-22 02:11:30|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.7|2184.4|3
1632276700000|2021-09-22 02:11:40|2185.1|2184.8|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|3
1632276710000|2021-09-22 02:11:50|2184.9|2184.6|2185.5|2185.2|2185.6|2185.3|2184.9|2184.6|46
1632276720000|2021-09-22 02:12:00|2185.6|2185.3|2186.1|2185.8|2186.1|2185.8|2185.6|2185.3|29
1632276730000|2021-09-22 02:12:10|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.1|2185.8|3
1632276740000|2021-09-22 02:12:20|2186.5|2186.2|2186.9|2186.6|2187|2186.7|2186.4|2186.1|21
1632276750000|2021-09-22 02:12:30|2187|2186.7|2187.6|2187.3|2187.9|2187.6|2187|2186.7|60
1632276760000|2021-09-22 02:12:40|2187.5|2187.2|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|21
1632276770000|2021-09-22 02:12:50|2187.4|2187.1|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|2
1632276780000|2021-09-22 02:13:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|4
1632276790000|2021-09-22 02:13:10|2187.7|2187.4|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|4
1632276800000|2021-09-22 02:13:20|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|3
1632276810000|2021-09-22 02:13:30|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|0
1632276820000|2021-09-22 02:13:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|5
1632276830000|2021-09-22 02:13:50|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.6|2187.3|3
1632276840000|2021-09-22 02:14:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|1
1632276850000|2021-09-22 02:14:10|2187.6|2187.3|2187.8|2187.5|2187.9|2187.6|2187.6|2187.3|4
1632276860000|2021-09-22 02:14:20|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|4
1632276870000|2021-09-22 02:14:30|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.6|2187.3|5
1632276880000|2021-09-22 02:14:40|2187.7|2187.4|2188.3|2188|2188.6|2188.3|2187.7|2187.4|47
1632276890000|2021-09-22 02:14:50|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|5
1632276900000|2021-09-22 02:15:00|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|0
1632276910000|2021-09-22 02:15:10|2187.9|2187.6|2188.3|2188|2188.3|2188|2187.8|2187.5|4
1632276920000|2021-09-22 02:15:20|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2188|2187.7|3
1632276930000|2021-09-22 02:15:30|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.8|2187.5|2
1632276940000|2021-09-22 02:15:40|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|12
1632276950000|2021-09-22 02:15:50|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|1
1632276960000|2021-09-22 02:16:00|||||||||1
1632276970000|2021-09-22 02:16:10|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|1
1632276980000|2021-09-22 02:16:20|2188.4|2188.1|2187.5|2187.2|2188.4|2188.1|2187.4|2187.1|10
1632276990000|2021-09-22 02:16:30|2187.6|2187.3|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|3
1632277000000|2021-09-22 02:16:40|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|0
1632277010000|2021-09-22 02:16:50|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.7|2187.4|7
1632277020000|2021-09-22 02:17:00|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|0
1632277030000|2021-09-22 02:17:10|2187.5|2187.2|2188.1|2187.8|2188.1|2187.8|2187.5|2187.2|2
1632277040000|2021-09-22 02:17:20|2188.2|2187.9|2188.5|2188.2|2188.9|2188.6|2188.2|2187.9|11
1632277050000|2021-09-22 02:17:30|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.3|2188|3
1632277060000|2021-09-22 02:17:40|2188.6|2188.3|2188|2187.7|2188.8|2188.5|2188|2187.7|5
1632277070000|2021-09-22 02:17:50|2188.1|2187.8|2188.6|2188.3|2188.6|2188.3|2188.1|2187.8|2
1632277080000|2021-09-22 02:18:00|2188.5|2188.2|2187.7|2187.4|2188.6|2188.3|2187.7|2187.4|21
1632277090000|2021-09-22 02:18:10|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.8|2187.5|1
1632277100000|2021-09-22 02:18:20|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1632277110000|2021-09-22 02:18:30|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|0
1632277120000|2021-09-22 02:18:40|2188.2|2187.9|2188.6|2188.3|2188.6|2188.3|2188|2187.7|2
1632277130000|2021-09-22 02:18:50|2188.7|2188.4|2189.2|2188.9|2189.4|2189.1|2188.7|2188.4|15
1632277140000|2021-09-22 02:19:00|2189.1|2188.8|2188.8|2188.5|2189.2|2188.9|2188.8|2188.5|4
1632277150000|2021-09-22 02:19:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1632277160000|2021-09-22 02:19:20|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|6
1632277170000|2021-09-22 02:19:30|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|6
1632277180000|2021-09-22 02:19:40|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|12
1632277190000|2021-09-22 02:19:50|2188.8|2188.5|2188.7|2188.4|2189|2188.7|2188.7|2188.4|1
1632277200000|2021-09-22 02:20:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1632277210000|2021-09-22 02:20:10|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1632277220000|2021-09-22 02:20:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|1
1632277230000|2021-09-22 02:20:30|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|7
1632277240000|2021-09-22 02:20:40|2188.9|2188.6|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|5
1632277250000|2021-09-22 02:20:50|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.3|2188|1
1632277260000|2021-09-22 02:21:00|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|0
1632277270000|2021-09-22 02:21:10|2188.6|2188.3|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|2
1632277280000|2021-09-22 02:21:20|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|1
1632277290000|2021-09-22 02:21:30|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1632277300000|2021-09-22 02:21:40|2189|2188.7|2189|2188.7|2189.1|2188.8|2188.8|2188.5|0
1632277310000|2021-09-22 02:21:50|2189.1|2188.8|2189.2|2188.9|2189.5|2189.2|2189.1|2188.8|3
1632277320000|2021-09-22 02:22:00|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.9|2188.6|2
1632277330000|2021-09-22 02:22:10|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1632277340000|2021-09-22 02:22:20|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|1
1632277350000|2021-09-22 02:22:30|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|2
1632277360000|2021-09-22 02:22:40|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|0
1632277370000|2021-09-22 02:22:50|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|1
1632277380000|2021-09-22 02:23:00|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.3|2188|2
1632277390000|2021-09-22 02:23:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|23
1632277400000|2021-09-22 02:23:20|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|1
1632277410000|2021-09-22 02:23:30|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|2
1632277430000|2021-09-22 02:23:50|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|0
1632277440000|2021-09-22 02:24:00|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1632277450000|2021-09-22 02:24:10|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|0
1632277460000|2021-09-22 02:24:20|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|5
1632277470000|2021-09-22 02:24:30|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|1
1632277480000|2021-09-22 02:24:40|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|2
1632277490000|2021-09-22 02:24:50|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|1
1632277500000|2021-09-22 02:25:00|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|6
1632277510000|2021-09-22 02:25:10|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|1
1632277520000|2021-09-22 02:25:20|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.3|2188|4
1632277530000|2021-09-22 02:25:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1632277540000|2021-09-22 02:25:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|3
1632277550000|2021-09-22 02:25:50|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|1
1632277560000|2021-09-22 02:26:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|2
1632277570000|2021-09-22 02:26:10|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|11
1632277580000|2021-09-22 02:26:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|8
1632277590000|2021-09-22 02:26:30|2188.3|2188|2188|2187.7|2188.3|2188|2188|2187.7|10
1632277600000|2021-09-22 02:26:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|1
1632277610000|2021-09-22 02:26:50|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|16
1632277620000|2021-09-22 02:27:00|2188|2187.7|2188|2187.7|2188|2187.7|2187.8|2187.5|4
1632277630000|2021-09-22 02:27:10|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1632277650000|2021-09-22 02:27:30|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|4
1632277660000|2021-09-22 02:27:40|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.1|2187.8|1
1632277670000|2021-09-22 02:27:50|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|1
1632277680000|2021-09-22 02:28:00|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|2
1632277700000|2021-09-22 02:28:20|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1632277710000|2021-09-22 02:28:30|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1632277730000|2021-09-22 02:28:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.8|2187.5|4
1632277740000|2021-09-22 02:29:00|2188|2187.7|2188.3|2188|2188.3|2188|2187.9|2187.6|6
1632277750000|2021-09-22 02:29:10|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|2
1632277760000|2021-09-22 02:29:20|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.9|2187.6|0
1632277770000|2021-09-22 02:29:30|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.9|2187.6|1
1632277780000|2021-09-22 02:29:40|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|1
1632277790000|2021-09-22 02:29:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1632277800000|2021-09-22 02:30:00|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|0
1632277810000|2021-09-22 02:30:10|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|1
1632277830000|2021-09-22 02:30:30|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|2
1632277840000|2021-09-22 02:30:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1632277850000|2021-09-22 02:30:50|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|5
1632277860000|2021-09-22 02:31:00|2187.3|2187|2187.1|2186.8|2187.3|2187|2187|2186.7|6
1632277870000|2021-09-22 02:31:10|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2187|2186.7|2
1632277880000|2021-09-22 02:31:20|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|6
1632277890000|2021-09-22 02:31:30|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|1
1632277900000|2021-09-22 02:31:40|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|0
1632277910000|2021-09-22 02:31:50|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|3
1632277920000|2021-09-22 02:32:00|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.1|2186.8|1
1632277930000|2021-09-22 02:32:10|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.8|2186.5|6
1632277940000|2021-09-22 02:32:20|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.3|2186|9
1632277950000|2021-09-22 02:32:30|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|5
1632277960000|2021-09-22 02:32:40|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|4
1632277970000|2021-09-22 02:32:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1632277980000|2021-09-22 02:33:00|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|3
1632277990000|2021-09-22 02:33:10|2186.7|2186.4|2187.3|2187|2187.4|2187.1|2186.7|2186.4|2
1632278000000|2021-09-22 02:33:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|1
1632278010000|2021-09-22 02:33:30|2187.1|2186.8|2186.5|2186.2|2187.1|2186.8|2186.5|2186.2|3
1632278020000|2021-09-22 02:33:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1632278030000|2021-09-22 02:33:50|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|0
1632278040000|2021-09-22 02:34:00|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1632278050000|2021-09-22 02:34:10|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1632278060000|2021-09-22 02:34:20|2186.5|2186.2|2187|2186.7|2187.2|2186.9|2186.5|2186.2|6
1632278070000|2021-09-22 02:34:30|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1632278080000|2021-09-22 02:34:40|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|0
1632278090000|2021-09-22 02:34:50|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|0
1632278100000|2021-09-22 02:35:00|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1632278110000|2021-09-22 02:35:10|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|0
1632278120000|2021-09-22 02:35:20|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2187|2186.7|0
1632278130000|2021-09-22 02:35:30|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.8|2186.5|0
1632278140000|2021-09-22 02:35:40|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|1
1632278150000|2021-09-22 02:35:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|9
1632278160000|2021-09-22 02:36:00|2186.3|2186|2185.7|2185.4|2186.3|2186|2185.6|2185.3|7
1632278170000|2021-09-22 02:36:10|2185.6|2185.3|2185.9|2185.6|2186.1|2185.8|2185.6|2185.3|6
1632278180000|2021-09-22 02:36:20|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2185.9|2185.6|1
1632278190000|2021-09-22 02:36:30|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|0
1632278200000|2021-09-22 02:36:40|2185.9|2185.6|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|1
1632278210000|2021-09-22 02:36:50|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|0
1632278220000|2021-09-22 02:37:00|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|0
1632278230000|2021-09-22 02:37:10|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1632278240000|2021-09-22 02:37:20|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1632278250000|2021-09-22 02:37:30|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|0
1632278260000|2021-09-22 02:37:40|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|0
1632278270000|2021-09-22 02:37:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1632278280000|2021-09-22 02:38:00|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|2
1632278290000|2021-09-22 02:38:10|2187.1|2186.8|2187.4|2187.1|2187.5|2187.2|2186.9|2186.6|6
1632278300000|2021-09-22 02:38:20|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.2|2186.9|4
1632278310000|2021-09-22 02:38:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|1
1632278320000|2021-09-22 02:38:40|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|3
1632278330000|2021-09-22 02:38:50|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|2
1632278340000|2021-09-22 02:39:00|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1632278350000|2021-09-22 02:39:10|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1632278360000|2021-09-22 02:39:20|2187.8|2187.5|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|0
1632278370000|2021-09-22 02:39:30|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|0
1632278380000|2021-09-22 02:39:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1632278390000|2021-09-22 02:39:50|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1632278400000|2021-09-22 02:40:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|3
1632278410000|2021-09-22 02:40:10|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|4
1632278420000|2021-09-22 02:40:20|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|4
1632278430000|2021-09-22 02:40:30|2188.3|2188|2188.3|2188|2188.6|2188.3|2188.3|2188|1
1632278440000|2021-09-22 02:40:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1632278450000|2021-09-22 02:40:50|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188.3|2188|4
1632278460000|2021-09-22 02:41:00|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|7
1632278470000|2021-09-22 02:41:10|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2188.1|2187.8|1
1632278480000|2021-09-22 02:41:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1632278490000|2021-09-22 02:41:30|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|1
1632278500000|2021-09-22 02:41:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1632278520000|2021-09-22 02:42:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1632278530000|2021-09-22 02:42:10|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|2
1632278540000|2021-09-22 02:42:20|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|1
1632278550000|2021-09-22 02:42:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1632278560000|2021-09-22 02:42:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1632278570000|2021-09-22 02:42:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1632278580000|2021-09-22 02:43:00|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188|2187.7|0
1632278590000|2021-09-22 02:43:10|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.2|2187.9|5
1632278600000|2021-09-22 02:43:20|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|1
1632278620000|2021-09-22 02:43:40|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|3
1632278630000|2021-09-22 02:43:50|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|0
1632278640000|2021-09-22 02:44:00|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|2
1632278650000|2021-09-22 02:44:10|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|1
1632278660000|2021-09-22 02:44:20|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|0
1632278670000|2021-09-22 02:44:30|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|1
1632278680000|2021-09-22 02:44:40|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|1
1632278690000|2021-09-22 02:44:50|||||||||2
1632278700000|2021-09-22 02:45:00|||||||||1
1632278710000|2021-09-22 02:45:10|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|0
1632278720000|2021-09-22 02:45:20|2188.6|2188.3|2188.1|2187.8|2188.7|2188.4|2188.1|2187.8|1
1632278730000|2021-09-22 02:45:30|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.7|2187.4|6
1632278740000|2021-09-22 02:45:40|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|0
1632278750000|2021-09-22 02:45:50|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|0
1632278760000|2021-09-22 02:46:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|0
1632278770000|2021-09-22 02:46:10|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|0
1632278780000|2021-09-22 02:46:20|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|4
1632278790000|2021-09-22 02:46:30|2187|2186.7|2187.6|2187.3|2187.6|2187.3|2187|2186.7|3
1632278800000|2021-09-22 02:46:40|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|5
1632278810000|2021-09-22 02:46:50|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|0
1632278820000|2021-09-22 02:47:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|2
1632278830000|2021-09-22 02:47:10|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|0
1632278850000|2021-09-22 02:47:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1632278860000|2021-09-22 02:47:40|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|0
1632278870000|2021-09-22 02:47:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.9|2187.6|0
1632278880000|2021-09-22 02:48:00|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.7|2187.4|0
1632278890000|2021-09-22 02:48:10|||||||||1
1632278900000|2021-09-22 02:48:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1632278910000|2021-09-22 02:48:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1632278920000|2021-09-22 02:48:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1632278930000|2021-09-22 02:48:50|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|1
1632278950000|2021-09-22 02:49:10|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|4
1632278960000|2021-09-22 02:49:20|2188.4|2188.1|2188.3|2188|2188.7|2188.4|2188.3|2188|0
1632278970000|2021-09-22 02:49:30|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|5
1632278980000|2021-09-22 02:49:40|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|1
1632278990000|2021-09-22 02:49:50|2188.7|2188.4|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|6
1632279000000|2021-09-22 02:50:00|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|1
1632279010000|2021-09-22 02:50:10|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.9|2188.6|2
1632279020000|2021-09-22 02:50:20|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|2
1632279030000|2021-09-22 02:50:30|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2189.1|2188.8|7
1632279040000|2021-09-22 02:50:40|2189.2|2188.9|2189.4|2189.1|2189.6|2189.3|2189.2|2188.9|2
1632279050000|2021-09-22 02:50:50|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|6
1632279060000|2021-09-22 02:51:00|2189.8|2189.5|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|16
1632279070000|2021-09-22 02:51:10|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|15
1632279080000|2021-09-22 02:51:20|2190.3|2190|2190.8|2190.5|2190.8|2190.5|2190.3|2190|12
1632279090000|2021-09-22 02:51:30|2190.5|2190.2|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|6
1632279100000|2021-09-22 02:51:40|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|0
1632279110000|2021-09-22 02:51:50|2190.8|2190.5|2191.3|2191|2191.3|2191|2190.7|2190.4|17
1632279120000|2021-09-22 02:52:00|2191.1|2190.8|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|13
1632279130000|2021-09-22 02:52:10|2191|2190.7|2191.4|2191.1|2191.6|2191.3|2190.9|2190.6|19
1632279140000|2021-09-22 02:52:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|3
1632279150000|2021-09-22 02:52:30|2191.4|2191.1|2191|2190.7|2191.4|2191.1|2191|2190.7|13
1632279160000|2021-09-22 02:52:40|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|0
1632279170000|2021-09-22 02:52:50|2191.1|2190.8|2191|2190.7|2191.4|2191.1|2191|2190.7|8
1632279180000|2021-09-22 02:53:00|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191|2190.7|2
1632279190000|2021-09-22 02:53:10|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|0
1632279200000|2021-09-22 02:53:20|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|9
1632279210000|2021-09-22 02:53:30|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|0
1632279220000|2021-09-22 02:53:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1632279230000|2021-09-22 02:53:50|2190.8|2190.5|2190.5|2190.2|2190.8|2190.5|2190.1|2189.8|15
1632279240000|2021-09-22 02:54:00|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.3|2190|5
1632279250000|2021-09-22 02:54:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|1
1632279260000|2021-09-22 02:54:20|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|13
1632279270000|2021-09-22 02:54:30|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.4|2190.1|9
1632279280000|2021-09-22 02:54:40|2190.7|2190.4|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|5
1632279290000|2021-09-22 02:54:50|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|3
1632279300000|2021-09-22 02:55:00|2190.3|2190|2191|2190.7|2191|2190.7|2190.3|2190|7
1632279310000|2021-09-22 02:55:10|2190.8|2190.5|2190.9|2190.6|2191|2190.7|2190.7|2190.4|8
1632279320000|2021-09-22 02:55:20|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|3
1632279330000|2021-09-22 02:55:30|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|2
1632279340000|2021-09-22 02:55:40|2190.7|2190.4|2190|2189.7|2190.7|2190.4|2190|2189.7|3
1632279350000|2021-09-22 02:55:50|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|4
1632279360000|2021-09-22 02:56:00|2189.8|2189.5|2189.7|2189.4|2190.1|2189.8|2189.6|2189.3|5
1632279370000|2021-09-22 02:56:10|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|1
1632279380000|2021-09-22 02:56:20|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.3|2189|9
1632279390000|2021-09-22 02:56:30|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|2
1632279400000|2021-09-22 02:56:40|2189.6|2189.3|2190|2189.7|2190.1|2189.8|2189.6|2189.3|0
1632279410000|2021-09-22 02:56:50|2190.1|2189.8|2190.7|2190.4|2190.7|2190.4|2190|2189.7|7
1632279420000|2021-09-22 02:57:00|2190.6|2190.3|2190.4|2190.1|2190.8|2190.5|2190.4|2190.1|2
1632279430000|2021-09-22 02:57:10|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.2|2189.9|0
1632279440000|2021-09-22 02:57:20|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|0
1632279450000|2021-09-22 02:57:30|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|0
1632279460000|2021-09-22 02:57:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.3|2190|0
1632279470000|2021-09-22 02:57:50|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|0
1632279480000|2021-09-22 02:58:00|2190.6|2190.3|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|3
1632279490000|2021-09-22 02:58:10|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191.2|2190.9|6
1632279500000|2021-09-22 02:58:20|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1632279510000|2021-09-22 02:58:30|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.4|2191.1|4
1632279520000|2021-09-22 02:58:40|2191.7|2191.4|2191.4|2191.1|2192|2191.7|2191.4|2191.1|9
1632279530000|2021-09-22 02:58:50|2191.5|2191.2|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|2
1632279540000|2021-09-22 02:59:00|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|1
1632279550000|2021-09-22 02:59:10|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2190.8|2190.5|9
1632279560000|2021-09-22 02:59:20|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2190.9|2190.6|2
1632279570000|2021-09-22 02:59:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|2
1632279580000|2021-09-22 02:59:40|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191|2190.7|3
1632279590000|2021-09-22 02:59:50|2191|2190.7|2191.5|2191.2|2191.5|2191.2|2191|2190.7|4
1632279600000|2021-09-22 03:00:00|2191.2|2190.9|2191.5|2191.2|2191.6|2191.3|2191.2|2190.9|3
1632279610000|2021-09-22 03:00:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1632279620000|2021-09-22 03:00:20|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.2|2190.9|1
1632279630000|2021-09-22 03:00:30|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|0
1632279640000|2021-09-22 03:00:40|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|2
1632279650000|2021-09-22 03:00:50|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|0
1632279660000|2021-09-22 03:01:00|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1632279670000|2021-09-22 03:01:10|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|0
1632279680000|2021-09-22 03:01:20|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|0
1632279690000|2021-09-22 03:01:30|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|1
1632279700000|2021-09-22 03:01:40|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|0
1632279710000|2021-09-22 03:01:50|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.5|2191.2|1
1632279720000|2021-09-22 03:02:00|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|0
1632279730000|2021-09-22 03:02:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1632279740000|2021-09-22 03:02:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1632279750000|2021-09-22 03:02:30|2191.6|2191.3|2191|2190.7|2191.6|2191.3|2191|2190.7|5
1632279760000|2021-09-22 03:02:40|2190.8|2190.5|2191.1|2190.8|2191.3|2191|2190.7|2190.4|1
1632279770000|2021-09-22 03:02:50|2191|2190.7|2191|2190.7|2191.3|2191|2191|2190.7|0
1632279780000|2021-09-22 03:03:00|2191.1|2190.8|2191.3|2191|2191.3|2191|2191|2190.7|0
1632279790000|2021-09-22 03:03:10|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|2
1632279800000|2021-09-22 03:03:20|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|2
1632279810000|2021-09-22 03:03:30|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|1
1632279820000|2021-09-22 03:03:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1632279830000|2021-09-22 03:03:50|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|0
1632279840000|2021-09-22 03:04:00|2191.2|2190.9|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|5
1632279850000|2021-09-22 03:04:10|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|3
1632279860000|2021-09-22 03:04:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.9|2190.6|0
1632279870000|2021-09-22 03:04:30|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|10
1632279880000|2021-09-22 03:04:40|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|1
1632279890000|2021-09-22 03:04:50|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1632279900000|2021-09-22 03:05:00|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|0
1632279910000|2021-09-22 03:05:10|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1632279920000|2021-09-22 03:05:20|2191.2|2190.9|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|0
1632279930000|2021-09-22 03:05:30|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|0
1632279940000|2021-09-22 03:05:40|2191.5|2191.2|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|6
1632279950000|2021-09-22 03:05:50|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|4
1632279960000|2021-09-22 03:06:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|0
1632279970000|2021-09-22 03:06:10|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|22
1632279990000|2021-09-22 03:06:30|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|0
1632280000000|2021-09-22 03:06:40|2192|2191.7|2192.3|2192|2192.3|2192|2192|2191.7|1
1632280010000|2021-09-22 03:06:50|2192.4|2192.1|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|10
1632280020000|2021-09-22 03:07:00|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|1
1632280030000|2021-09-22 03:07:10|2192.5|2192.2|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|0
1632280040000|2021-09-22 03:07:20|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|1
1632280050000|2021-09-22 03:07:30|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|1
1632280060000|2021-09-22 03:07:40|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|2
1632280070000|2021-09-22 03:07:50|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.3|2192|1
1632280090000|2021-09-22 03:08:10|2192.5|2192.2|2192.7|2192.4|2192.8|2192.5|2192.4|2192.1|0
1632280100000|2021-09-22 03:08:20|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|0
1632280110000|2021-09-22 03:08:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1632280120000|2021-09-22 03:08:40|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|1
1632280130000|2021-09-22 03:08:50|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2192.1|2191.8|5
1632280140000|2021-09-22 03:09:00|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|1
1632280150000|2021-09-22 03:09:10|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|0
1632280160000|2021-09-22 03:09:20|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192|2191.7|0
1632280170000|2021-09-22 03:09:30|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.6|2191.3|1
1632280180000|2021-09-22 03:09:40|2192.3|2192|2192.6|2192.3|2192.7|2192.4|2192.3|2192|0
1632280190000|2021-09-22 03:09:50|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|0
1632280200000|2021-09-22 03:10:00|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|0
1632280210000|2021-09-22 03:10:10|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|0
1632280220000|2021-09-22 03:10:20|2192.4|2192.1|2192.6|2192.3|2192.7|2192.4|2192.3|2192|1
1632280230000|2021-09-22 03:10:30|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|0
1632280240000|2021-09-22 03:10:40|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|1
1632280250000|2021-09-22 03:10:50|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|2
1632280260000|2021-09-22 03:11:00|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.2|2191.9|10
1632280270000|2021-09-22 03:11:10|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|3
1632280280000|2021-09-22 03:11:20|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|13
1632280290000|2021-09-22 03:11:30|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|7
1632280300000|2021-09-22 03:11:40|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|1
1632280310000|2021-09-22 03:11:50|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.6|2191.3|1
1632280320000|2021-09-22 03:12:00|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|0
1632280330000|2021-09-22 03:12:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1632280340000|2021-09-22 03:12:20|2191.7|2191.4|2192.1|2191.8|2192.3|2192|2191.7|2191.4|7
1632280350000|2021-09-22 03:12:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|0
1632280360000|2021-09-22 03:12:40|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|1
1632280370000|2021-09-22 03:12:50|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|1
1632280380000|2021-09-22 03:13:00|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.8|2191.5|0
1632280390000|2021-09-22 03:13:10|2191.9|2191.6|2192.5|2192.2|2192.6|2192.3|2191.9|2191.6|5
1632280400000|2021-09-22 03:13:20|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.3|2192|0
1632280410000|2021-09-22 03:13:30|2192.8|2192.5|2192.7|2192.4|2193.1|2192.8|2192.7|2192.4|13
1632280420000|2021-09-22 03:13:40|2192.6|2192.3|2192.7|2192.4|2192.9|2192.6|2192.6|2192.3|2
1632280430000|2021-09-22 03:13:50|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|0
1632280440000|2021-09-22 03:14:00|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.3|2192|4
1632280450000|2021-09-22 03:14:10|2192.9|2192.6|2193.2|2192.9|2193.3|2193|2192.9|2192.6|2
1632280460000|2021-09-22 03:14:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.2|2192.9|2
1632280470000|2021-09-22 03:14:30|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.2|2192.9|10
1632280480000|2021-09-22 03:14:40|2193.4|2193.1|2193.7|2193.4|2193.8|2193.5|2193.4|2193.1|3
1632280490000|2021-09-22 03:14:50|2193.6|2193.3|2192.8|2192.5|2193.7|2193.4|2192.8|2192.5|4
1632280500000|2021-09-22 03:15:00|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2193|2192.7|1
1632280510000|2021-09-22 03:15:10|2193.2|2192.9|2192.8|2192.5|2193.4|2193.1|2192.8|2192.5|1
1632280520000|2021-09-22 03:15:20|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2192.8|2192.5|2
1632280530000|2021-09-22 03:15:30|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|1
1632280540000|2021-09-22 03:15:40|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.1|2192.8|1
1632280550000|2021-09-22 03:15:50|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2192.7|2192.4|2
1632280560000|2021-09-22 03:16:00|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.6|2192.3|0
1632280570000|2021-09-22 03:16:10|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|0
1632280580000|2021-09-22 03:16:20|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.4|2192.1|3
1632280590000|2021-09-22 03:16:30|2192.5|2192.2|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|1
1632280600000|2021-09-22 03:16:40|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.1|2191.8|9
1632280610000|2021-09-22 03:16:50|2192.2|2191.9|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|0
1632280620000|2021-09-22 03:17:00|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.1|2191.8|3
1632280630000|2021-09-22 03:17:10|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|0
1632280640000|2021-09-22 03:17:20|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|0
1632280650000|2021-09-22 03:17:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1632280660000|2021-09-22 03:17:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|1
1632280670000|2021-09-22 03:17:50|2192|2191.7|2192.3|2192|2192.3|2192|2192|2191.7|1
1632280680000|2021-09-22 03:18:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|0
1632280690000|2021-09-22 03:18:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|2
1632280700000|2021-09-22 03:18:20|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|0
1632280710000|2021-09-22 03:18:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|0
1632280730000|2021-09-22 03:18:50|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|4
1632280740000|2021-09-22 03:19:00|2192.8|2192.5|2192.3|2192|2192.8|2192.5|2192.3|2192|10
1632280750000|2021-09-22 03:19:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|3
1632280760000|2021-09-22 03:19:20|2192.3|2192|2192.1|2191.8|2192.3|2192|2192.1|2191.8|3
1632280770000|2021-09-22 03:19:30|||||||||1
1632280780000|2021-09-22 03:19:40|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|6
1632280800000|2021-09-22 03:20:00|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|3
1632280810000|2021-09-22 03:20:10|2192.7|2192.4|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|3
1632280820000|2021-09-22 03:20:20|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1632280830000|2021-09-22 03:20:30|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1632280840000|2021-09-22 03:20:40|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|2
1632280860000|2021-09-22 03:21:00|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|1
1632280880000|2021-09-22 03:21:20|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|3
1632280890000|2021-09-22 03:21:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1632280900000|2021-09-22 03:21:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1632280910000|2021-09-22 03:21:50|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|2
1632280920000|2021-09-22 03:22:00|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1632280930000|2021-09-22 03:22:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1632280940000|2021-09-22 03:22:20|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1632280950000|2021-09-22 03:22:30|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|0
1632280960000|2021-09-22 03:22:40|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|1
1632280970000|2021-09-22 03:22:50|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|1
1632280980000|2021-09-22 03:23:00|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|0
1632280990000|2021-09-22 03:23:10|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1632281000000|2021-09-22 03:23:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|1
1632281010000|2021-09-22 03:23:30|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|6
1632281020000|2021-09-22 03:23:40|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|0
1632281030000|2021-09-22 03:23:50|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|1
1632281040000|2021-09-22 03:24:00|2192.3|2192|2192.3|2192|2192.5|2192.2|2192.3|2192|1
1632281050000|2021-09-22 03:24:10|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|2
1632281060000|2021-09-22 03:24:20|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|2
1632281070000|2021-09-22 03:24:30|2192.4|2192.1|2192.9|2192.6|2192.9|2192.6|2192.4|2192.1|6
1632281080000|2021-09-22 03:24:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1632281100000|2021-09-22 03:25:00|2192.7|2192.4|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|0
1632281110000|2021-09-22 03:25:10|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1632281120000|2021-09-22 03:25:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|0
1632281130000|2021-09-22 03:25:30|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|0
1632281140000|2021-09-22 03:25:40|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1632281150000|2021-09-22 03:25:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|0
1632281160000|2021-09-22 03:26:00|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|0
1632281170000|2021-09-22 03:26:10|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|0
1632281180000|2021-09-22 03:26:20|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1632281190000|2021-09-22 03:26:30|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|7
1632281200000|2021-09-22 03:26:40|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1632281210000|2021-09-22 03:26:50|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|1
1632281220000|2021-09-22 03:27:00|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|0
1632281230000|2021-09-22 03:27:10|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|0
1632281240000|2021-09-22 03:27:20|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|3
1632281250000|2021-09-22 03:27:30|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2192.8|2192.5|2
1632281260000|2021-09-22 03:27:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1632281270000|2021-09-22 03:27:50|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|6
1632281280000|2021-09-22 03:28:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|1
1632281290000|2021-09-22 03:28:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|2
1632281300000|2021-09-22 03:28:20|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193|2192.7|0
1632281310000|2021-09-22 03:28:30|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1632281320000|2021-09-22 03:28:40|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|0
1632281330000|2021-09-22 03:28:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1632281340000|2021-09-22 03:29:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|0
1632281350000|2021-09-22 03:29:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1632281360000|2021-09-22 03:29:20|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1632281370000|2021-09-22 03:29:30|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|3
1632281380000|2021-09-22 03:29:40|2193|2192.7|2193|2192.7|2193.1|2192.8|2192.9|2192.6|0
1632281390000|2021-09-22 03:29:50|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|2
1632281400000|2021-09-22 03:30:00|2193.1|2192.8|2192.7|2192.4|2193.1|2192.8|2192.7|2192.4|3
1632281410000|2021-09-22 03:30:10|2192.6|2192.3|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|1
1632281420000|2021-09-22 03:30:20|2192.8|2192.5|2192.3|2192|2192.8|2192.5|2192.3|2192|6
1632281430000|2021-09-22 03:30:30|2192|2191.7|2192|2191.7|2192.3|2192|2191.9|2191.6|22
1632281440000|2021-09-22 03:30:40|2192.1|2191.8|2191.9|2191.6|2192.1|2191.8|2191.7|2191.4|9
1632281450000|2021-09-22 03:30:50|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|0
1632281460000|2021-09-22 03:31:00|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|1
1632281470000|2021-09-22 03:31:10|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|9
1632281480000|2021-09-22 03:31:20|2192|2191.7|2192.2|2191.9|2192.3|2192|2192|2191.7|1
1632281500000|2021-09-22 03:31:40|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2192|2191.7|1
1632281510000|2021-09-22 03:31:50|2192.4|2192.1|2192.3|2192|2192.5|2192.2|2192.3|2192|0
1632281520000|2021-09-22 03:32:00|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|1
1632281530000|2021-09-22 03:32:10|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|0
1632281540000|2021-09-22 03:32:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|0
1632281550000|2021-09-22 03:32:30|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1632281560000|2021-09-22 03:32:40|2192.3|2192|2192.6|2192.3|2192.7|2192.4|2192.2|2191.9|0
1632281570000|2021-09-22 03:32:50|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1632281580000|2021-09-22 03:33:00|2192.2|2191.9|2192.3|2192|2192.5|2192.2|2192.2|2191.9|1
1632281590000|2021-09-22 03:33:10|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|2
1632281600000|2021-09-22 03:33:20|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|0
1632281610000|2021-09-22 03:33:30|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1632281620000|2021-09-22 03:33:40|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|1
1632281630000|2021-09-22 03:33:50|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1632281640000|2021-09-22 03:34:00|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.3|2192|0
1632281650000|2021-09-22 03:34:10|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|0
1632281660000|2021-09-22 03:34:20|2192.3|2192|2192.1|2191.8|2192.3|2192|2192|2191.7|0
1632281670000|2021-09-22 03:34:30|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|0
1632281680000|2021-09-22 03:34:40|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|5
1632281690000|2021-09-22 03:34:50|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|0
1632281700000|2021-09-22 03:35:00|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|0
1632281710000|2021-09-22 03:35:10|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|0
1632281720000|2021-09-22 03:35:20|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|1
1632281730000|2021-09-22 03:35:30|2192.1|2191.8|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|5
1632281740000|2021-09-22 03:35:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1632281750000|2021-09-22 03:35:50|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|2
1632281760000|2021-09-22 03:36:00|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|0
1632281770000|2021-09-22 03:36:10|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|0
1632281790000|2021-09-22 03:36:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|0
1632281800000|2021-09-22 03:36:40|2192|2191.7|2192.1|2191.8|2192.3|2192|2192|2191.7|0
1632281810000|2021-09-22 03:36:50|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|0
1632281820000|2021-09-22 03:37:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192|2191.7|1
1632281830000|2021-09-22 03:37:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|0
1632281840000|2021-09-22 03:37:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|0
1632281850000|2021-09-22 03:37:30|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|0
1632281860000|2021-09-22 03:37:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|0
1632281870000|2021-09-22 03:37:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|7
1632281880000|2021-09-22 03:38:00|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2192|2191.7|19
1632281890000|2021-09-22 03:38:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|1
1632281900000|2021-09-22 03:38:20|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|0
1632281910000|2021-09-22 03:38:30|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.3|2191|2
1632281920000|2021-09-22 03:38:40|2191.3|2191|2191.3|2191|2191.5|2191.2|2191.3|2191|1
1632281930000|2021-09-22 03:38:50|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2191.1|2190.8|3
1632281940000|2021-09-22 03:39:00|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2191|2190.7|0
1632281950000|2021-09-22 03:39:10|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1632281960000|2021-09-22 03:39:20|2191.3|2191|2191|2190.7|2191.3|2191|2190.8|2190.5|8
1632281970000|2021-09-22 03:39:30|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|6
1632281980000|2021-09-22 03:39:40|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|7
1632281990000|2021-09-22 03:39:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|1
1632282000000|2021-09-22 03:40:00|2190.5|2190.2|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|5
1632282010000|2021-09-22 03:40:10|2190.5|2190.2|2190.9|2190.6|2191|2190.7|2190.5|2190.2|8
1632282020000|2021-09-22 03:40:20|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|1
1632282030000|2021-09-22 03:40:30|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|2
1632282040000|2021-09-22 03:40:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|3
1632282050000|2021-09-22 03:40:50|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|0
1632282060000|2021-09-22 03:41:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1632282070000|2021-09-22 03:41:10|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191|2190.7|1
1632282080000|2021-09-22 03:41:20|2191|2190.7|2191.2|2190.9|2191.4|2191.1|2191|2190.7|2
1632282090000|2021-09-22 03:41:30|2191.3|2191|2191|2190.7|2191.3|2191|2191|2190.7|1
1632282100000|2021-09-22 03:41:40|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|0
1632282110000|2021-09-22 03:41:50|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|1
1632282120000|2021-09-22 03:42:00|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1632282130000|2021-09-22 03:42:10|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|0
1632282150000|2021-09-22 03:42:30|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|1
1632282160000|2021-09-22 03:42:40|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|3
1632282170000|2021-09-22 03:42:50|2191|2190.7|2191|2190.7|2191.3|2191|2191|2190.7|3
1632282180000|2021-09-22 03:43:00|2190.8|2190.5|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|1
1632282190000|2021-09-22 03:43:10|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|5
1632282200000|2021-09-22 03:43:20|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.8|2189.5|27
1632282210000|2021-09-22 03:43:30|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|0
1632282220000|2021-09-22 03:43:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1632282230000|2021-09-22 03:43:50|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|4
1632282240000|2021-09-22 03:44:00|2190|2189.7|2190.2|2189.9|2190.3|2190|2190|2189.7|0
1632282250000|2021-09-22 03:44:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|0
1632282260000|2021-09-22 03:44:20|2190.4|2190.1|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|1
1632282290000|2021-09-22 03:44:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|0
1632282300000|2021-09-22 03:45:00|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|0
1632282310000|2021-09-22 03:45:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1632282320000|2021-09-22 03:45:20|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|6
1632282330000|2021-09-22 03:45:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|0
1632282340000|2021-09-22 03:45:40|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|0
1632282350000|2021-09-22 03:45:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|0
1632282360000|2021-09-22 03:46:00|2190.3|2190|2190.6|2190.3|2190.7|2190.4|2190.2|2189.9|1
1632282370000|2021-09-22 03:46:10|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|1
1632282380000|2021-09-22 03:46:20|2190.8|2190.5|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|0
1632282390000|2021-09-22 03:46:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|0
1632282400000|2021-09-22 03:46:40|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|0
1632282410000|2021-09-22 03:46:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1632282420000|2021-09-22 03:47:00|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.8|2190.5|0
1632282430000|2021-09-22 03:47:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|0
1632282440000|2021-09-22 03:47:20|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1632282450000|2021-09-22 03:47:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1632282460000|2021-09-22 03:47:40|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.9|2190.6|3
1632282470000|2021-09-22 03:47:50|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191|2190.7|1
1632282480000|2021-09-22 03:48:00|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|3
1632282490000|2021-09-22 03:48:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1632282500000|2021-09-22 03:48:20|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|0
1632282510000|2021-09-22 03:48:30|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1632282520000|2021-09-22 03:48:40|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1632282530000|2021-09-22 03:48:50|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1632282540000|2021-09-22 03:49:00|2190.7|2190.4|2190.8|2190.5|2191|2190.7|2190.6|2190.3|2
1632282550000|2021-09-22 03:49:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|1
1632282560000|2021-09-22 03:49:20|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1632282570000|2021-09-22 03:49:30|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1632282580000|2021-09-22 03:49:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|0
1632282590000|2021-09-22 03:49:50|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1632282600000|2021-09-22 03:50:00|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|0
1632282610000|2021-09-22 03:50:10|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|0
1632282620000|2021-09-22 03:50:20|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|0
1632282640000|2021-09-22 03:50:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|0
1632282650000|2021-09-22 03:50:50|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1632282660000|2021-09-22 03:51:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|0
1632282670000|2021-09-22 03:51:10|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|3
1632282680000|2021-09-22 03:51:20|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1632282690000|2021-09-22 03:51:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|0
1632282700000|2021-09-22 03:51:40|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1632282720000|2021-09-22 03:52:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|0
1632282730000|2021-09-22 03:52:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1632282740000|2021-09-22 03:52:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1632282750000|2021-09-22 03:52:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1632282770000|2021-09-22 03:52:50|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|2
1632282780000|2021-09-22 03:53:00|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.6|2190.3|4
1632282790000|2021-09-22 03:53:10|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|2
1632282800000|2021-09-22 03:53:20|2191|2190.7|2191.5|2191.2|2191.6|2191.3|2191|2190.7|1
1632282810000|2021-09-22 03:53:30|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|2
1632282820000|2021-09-22 03:53:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|0
1632282830000|2021-09-22 03:53:50|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|0
1632282840000|2021-09-22 03:54:00|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.3|2191|3
1632282850000|2021-09-22 03:54:10|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1632282860000|2021-09-22 03:54:20|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.3|2191|1
1632282870000|2021-09-22 03:54:30|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1632282880000|2021-09-22 03:54:40|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1632282890000|2021-09-22 03:54:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|0
1632282900000|2021-09-22 03:55:00|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|1
1632282910000|2021-09-22 03:55:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1632282920000|2021-09-22 03:55:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|0
1632282930000|2021-09-22 03:55:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1632282940000|2021-09-22 03:55:40|2191.1|2190.8|2190.3|2190|2191.1|2190.8|2190.3|2190|2
1632282950000|2021-09-22 03:55:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1632282960000|2021-09-22 03:56:00|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|0
1632282970000|2021-09-22 03:56:10|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1632282980000|2021-09-22 03:56:20|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|0
1632282990000|2021-09-22 03:56:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|0
1632283000000|2021-09-22 03:56:40|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1632283010000|2021-09-22 03:56:50|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|0
1632283020000|2021-09-22 03:57:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|0
1632283030000|2021-09-22 03:57:10|2189.8|2189.5|2189.2|2188.9|2189.9|2189.6|2189.2|2188.9|19
1632283040000|2021-09-22 03:57:20|2189.4|2189.1|2188.6|2188.3|2189.4|2189.1|2188.5|2188.2|15
1632283050000|2021-09-22 03:57:30|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.4|2188.1|6
1632283060000|2021-09-22 03:57:40|2188.5|2188.2|2188.2|2187.9|2188.6|2188.3|2188.2|2187.9|1
1632283070000|2021-09-22 03:57:50|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|0
1632283080000|2021-09-22 03:58:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188|2187.7|2
1632283090000|2021-09-22 03:58:10|2188.4|2188.1|2188|2187.7|2188.6|2188.3|2188|2187.7|11
1632283100000|2021-09-22 03:58:20|2188.1|2187.8|2188.6|2188.3|2188.7|2188.4|2188.1|2187.8|4
1632283110000|2021-09-22 03:58:30|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|3
1632283120000|2021-09-22 03:58:40|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1632283130000|2021-09-22 03:58:50|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2188|2187.7|3
1632283140000|2021-09-22 03:59:00|2188.2|2187.9|2188.8|2188.5|2188.8|2188.5|2188.2|2187.9|1
1632283150000|2021-09-22 03:59:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|2
1632283160000|2021-09-22 03:59:20|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1632283170000|2021-09-22 03:59:30|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|4
1632283180000|2021-09-22 03:59:40|2188.7|2188.4|2188.8|2188.5|2189|2188.7|2188.7|2188.4|0
1632283190000|2021-09-22 03:59:50|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1632283200000|2021-09-22 04:00:00|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.7|2188.4|1
1632283210000|2021-09-22 04:00:10|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|0
1632283220000|2021-09-22 04:00:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1632283230000|2021-09-22 04:00:30|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|1
1632283240000|2021-09-22 04:00:40|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|0
1632283250000|2021-09-22 04:00:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1632283260000|2021-09-22 04:01:00|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.8|2188.5|1
1632283270000|2021-09-22 04:01:10|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|1
1632283280000|2021-09-22 04:01:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1632283290000|2021-09-22 04:01:30|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|2
1632283300000|2021-09-22 04:01:40|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2188.9|2188.6|0
1632283310000|2021-09-22 04:01:50|2189|2188.7|2189.3|2189|2189.3|2189|2189|2188.7|0
1632283320000|2021-09-22 04:02:00|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.2|2188.9|7
1632283330000|2021-09-22 04:02:10|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|1
1632283340000|2021-09-22 04:02:20|2189.4|2189.1|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|2
1632283350000|2021-09-22 04:02:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|0
1632283360000|2021-09-22 04:02:40|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|3
1632283370000|2021-09-22 04:02:50|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|1
1632283400000|2021-09-22 04:03:20|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.2|2188.9|4
1632283410000|2021-09-22 04:03:30|2189.8|2189.5|2189.8|2189.5|2190|2189.7|2189.8|2189.5|4
1632283420000|2021-09-22 04:03:40|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1632283430000|2021-09-22 04:03:50|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1632283440000|2021-09-22 04:04:00|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|1
1632283450000|2021-09-22 04:04:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1632283460000|2021-09-22 04:04:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|0
1632283470000|2021-09-22 04:04:30|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1632283480000|2021-09-22 04:04:40|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|0
1632283490000|2021-09-22 04:04:50|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|0
1632283500000|2021-09-22 04:05:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1632283510000|2021-09-22 04:05:10|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|1
1632283520000|2021-09-22 04:05:20|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|0
1632283530000|2021-09-22 04:05:30|2189.2|2188.9|2189.3|2189|2189.3|2189|2189|2188.7|0
1632283540000|2021-09-22 04:05:40|2189.2|2188.9|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|0
1632283550000|2021-09-22 04:05:50|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|3
1632283560000|2021-09-22 04:06:00|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|0
1632283570000|2021-09-22 04:06:10|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|2
1632283580000|2021-09-22 04:06:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1632283590000|2021-09-22 04:06:30|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2189.3|2189|0
1632283600000|2021-09-22 04:06:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1632283610000|2021-09-22 04:06:50|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|2
1632283620000|2021-09-22 04:07:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|0
1632283630000|2021-09-22 04:07:10|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.3|2189|0
1632283640000|2021-09-22 04:07:20|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|2
1632283650000|2021-09-22 04:07:30|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|0
1632283660000|2021-09-22 04:07:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1632283670000|2021-09-22 04:07:50|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|0
1632283680000|2021-09-22 04:08:00|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|0
1632283690000|2021-09-22 04:08:10|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|0
1632283700000|2021-09-22 04:08:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1632283730000|2021-09-22 04:08:50|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1632283740000|2021-09-22 04:09:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1632283760000|2021-09-22 04:09:20|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|2
1632283770000|2021-09-22 04:09:30|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|2
1632283780000|2021-09-22 04:09:40|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1632283790000|2021-09-22 04:09:50|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|0
1632283800000|2021-09-22 04:10:00|2189|2188.7|2189.3|2189|2189.5|2189.2|2189|2188.7|4
1632283820000|2021-09-22 04:10:20|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|0
1632283830000|2021-09-22 04:10:30|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189.1|2188.8|0
1632283840000|2021-09-22 04:10:40|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1632283860000|2021-09-22 04:11:00|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|0
1632283870000|2021-09-22 04:11:10|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|4
1632283880000|2021-09-22 04:11:20|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|0
1632283890000|2021-09-22 04:11:30|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1632283900000|2021-09-22 04:11:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1632283910000|2021-09-22 04:11:50|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|1
1632283920000|2021-09-22 04:12:00|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|0
1632283930000|2021-09-22 04:12:10|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|0
1632283940000|2021-09-22 04:12:20|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|1
1632283950000|2021-09-22 04:12:30|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|2
1632283960000|2021-09-22 04:12:40|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|2
1632283970000|2021-09-22 04:12:50|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.1|2188.8|2
1632283980000|2021-09-22 04:13:00|2189|2188.7|2189.3|2189|2189.3|2189|2189|2188.7|5
1632283990000|2021-09-22 04:13:10|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|3
1632284000000|2021-09-22 04:13:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1632284010000|2021-09-22 04:13:30|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1632284020000|2021-09-22 04:13:40|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1632284030000|2021-09-22 04:13:50|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|0
1632284040000|2021-09-22 04:14:00|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|0
1632284050000|2021-09-22 04:14:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1632284060000|2021-09-22 04:14:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.3|2189|0
1632284070000|2021-09-22 04:14:30|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2189.3|2189|6
1632284080000|2021-09-22 04:14:40|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|0
1632284100000|2021-09-22 04:15:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1632284110000|2021-09-22 04:15:10|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|4
1632284120000|2021-09-22 04:15:20|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|5
1632284130000|2021-09-22 04:15:30|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|0
1632284140000|2021-09-22 04:15:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1632284150000|2021-09-22 04:15:50|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|0
1632284160000|2021-09-22 04:16:00|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|0
1632284170000|2021-09-22 04:16:10|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1632284180000|2021-09-22 04:16:20|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|0
1632284190000|2021-09-22 04:16:30|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|2
1632284200000|2021-09-22 04:16:40|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|0
1632284210000|2021-09-22 04:16:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.3|2189|0
1632284220000|2021-09-22 04:17:00|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1632284230000|2021-09-22 04:17:10|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|0
1632284250000|2021-09-22 04:17:30|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|0
1632284270000|2021-09-22 04:17:50|2188.9|2188.6|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|6
1632284280000|2021-09-22 04:18:00|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1632284290000|2021-09-22 04:18:10|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1632284300000|2021-09-22 04:18:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1632284310000|2021-09-22 04:18:30|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|1
1632284320000|2021-09-22 04:18:40|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2189.1|2188.8|1
1632284330000|2021-09-22 04:18:50|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|0
1632284350000|2021-09-22 04:19:10|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|1
1632284360000|2021-09-22 04:19:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1632284370000|2021-09-22 04:19:30|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|1
1632284380000|2021-09-22 04:19:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1632284390000|2021-09-22 04:19:50|2188.9|2188.6|2189.5|2189.2|2189.5|2189.2|2188.9|2188.6|2
1632284400000|2021-09-22 04:20:00|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1632284410000|2021-09-22 04:20:10|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|0
1632284420000|2021-09-22 04:20:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1632284430000|2021-09-22 04:20:30|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|0
1632284440000|2021-09-22 04:20:40|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1632284450000|2021-09-22 04:20:50|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|0
1632284460000|2021-09-22 04:21:00|2189.2|2188.9|2189.3|2189|2189.3|2189|2188.9|2188.6|9
1632284470000|2021-09-22 04:21:10|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|0
1632284480000|2021-09-22 04:21:20|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1632284500000|2021-09-22 04:21:40|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1632284510000|2021-09-22 04:21:50|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1632284520000|2021-09-22 04:22:00|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2189.3|2189|0
1632284540000|2021-09-22 04:22:20|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|0
1632284550000|2021-09-22 04:22:30|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1632284560000|2021-09-22 04:22:40|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|0
1632284570000|2021-09-22 04:22:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1632284580000|2021-09-22 04:23:00|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|1
1632284590000|2021-09-22 04:23:10|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.9|2188.6|1
1632284600000|2021-09-22 04:23:20|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|0
1632284610000|2021-09-22 04:23:30|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|1
1632284620000|2021-09-22 04:23:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1632284640000|2021-09-22 04:24:00|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|0
1632284650000|2021-09-22 04:24:10|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1632284660000|2021-09-22 04:24:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1632284670000|2021-09-22 04:24:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|0
1632284680000|2021-09-22 04:24:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1632284690000|2021-09-22 04:24:50|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|3
1632284700000|2021-09-22 04:25:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1632284710000|2021-09-22 04:25:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1632284720000|2021-09-22 04:25:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1632284730000|2021-09-22 04:25:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1632284740000|2021-09-22 04:25:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1632284750000|2021-09-22 04:25:50|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|4
1632284760000|2021-09-22 04:26:00|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1632284770000|2021-09-22 04:26:10|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|0
1632284780000|2021-09-22 04:26:20|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1632284790000|2021-09-22 04:26:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1632284800000|2021-09-22 04:26:40|2189|2188.7|2189.2|2188.9|2189.3|2189|2189|2188.7|0
1632284810000|2021-09-22 04:26:50|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.2|2188.9|2
1632284820000|2021-09-22 04:27:00|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|0
1632284830000|2021-09-22 04:27:10|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2189.1|2188.8|0
1632284840000|2021-09-22 04:27:20|2189.3|2189|2189.5|2189.2|2189.6|2189.3|2189.2|2188.9|7
1632284850000|2021-09-22 04:27:30|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|2
1632284860000|2021-09-22 04:27:40|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|3
1632284870000|2021-09-22 04:27:50|2189.4|2189.1|2189.5|2189.2|2189.6|2189.3|2189.3|2189|5
1632284880000|2021-09-22 04:28:00|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1632284890000|2021-09-22 04:28:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1632284900000|2021-09-22 04:28:20|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|4
1632284910000|2021-09-22 04:28:30|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|1
1632284930000|2021-09-22 04:28:50|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.4|2189.1|5
1632284940000|2021-09-22 04:29:00|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|5
1632284950000|2021-09-22 04:29:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1632284960000|2021-09-22 04:29:20|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.7|2189.4|3
1632284970000|2021-09-22 04:29:30|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.9|2189.6|4
1632284980000|2021-09-22 04:29:40|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|0
1632284990000|2021-09-22 04:29:50|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1632285000000|2021-09-22 04:30:00|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.8|2189.5|0
1632285010000|2021-09-22 04:30:10|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.8|2189.5|0
1632285020000|2021-09-22 04:30:20|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|3
1632285050000|2021-09-22 04:30:50|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|2
1632285070000|2021-09-22 04:31:10|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|1
1632285090000|2021-09-22 04:31:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|0
1632285110000|2021-09-22 04:31:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|0
1632285120000|2021-09-22 04:32:00|2189.7|2189.4|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|1
1632285130000|2021-09-22 04:32:10|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|0
1632285140000|2021-09-22 04:32:20|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|0
1632285150000|2021-09-22 04:32:30|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.3|2189|4
1632285160000|2021-09-22 04:32:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1632285170000|2021-09-22 04:32:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1632285180000|2021-09-22 04:33:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1632285210000|2021-09-22 04:33:30|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1632285220000|2021-09-22 04:33:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1632285230000|2021-09-22 04:33:50|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1632285250000|2021-09-22 04:34:10|2189.2|2188.9|2188.9|2188.6|2189.3|2189|2188.9|2188.6|5
1632285260000|2021-09-22 04:34:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|11
1632285270000|2021-09-22 04:34:30|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|2
1632285280000|2021-09-22 04:34:40|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|1
1632285290000|2021-09-22 04:34:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189|2188.7|0
1632285300000|2021-09-22 04:35:00|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|1
1632285310000|2021-09-22 04:35:10|2189.3|2189|2188.6|2188.3|2189.3|2189|2188.4|2188.1|67
1632285320000|2021-09-22 04:35:20|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|28
1632285340000|2021-09-22 04:35:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|7
1632285350000|2021-09-22 04:35:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1632285360000|2021-09-22 04:36:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1632285370000|2021-09-22 04:36:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|2
1632285380000|2021-09-22 04:36:20|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|5
1632285390000|2021-09-22 04:36:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1632285400000|2021-09-22 04:36:40|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|3
1632285410000|2021-09-22 04:36:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|4
1632285420000|2021-09-22 04:37:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1632285430000|2021-09-22 04:37:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1632285460000|2021-09-22 04:37:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1632285470000|2021-09-22 04:37:50|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|10
1632285480000|2021-09-22 04:38:00|2187.9|2187.6|2188.3|2188|2188.3|2188|2187.9|2187.6|3
1632285490000|2021-09-22 04:38:10|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|1
1632285510000|2021-09-22 04:38:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1632285520000|2021-09-22 04:38:40|2188.2|2187.9|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|1
1632285530000|2021-09-22 04:38:50|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|0
1632285540000|2021-09-22 04:39:00|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2187.8|2187.5|0
1632285550000|2021-09-22 04:39:10|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|3
1632285560000|2021-09-22 04:39:20|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|8
1632285570000|2021-09-22 04:39:30|2187.6|2187.3|2187.6|2187.3|2187.8|2187.5|2187.5|2187.2|3
1632285580000|2021-09-22 04:39:40|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|0
1632285590000|2021-09-22 04:39:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1632285600000|2021-09-22 04:40:00|2187.7|2187.4|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|1
1632285610000|2021-09-22 04:40:10|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|4
1632285620000|2021-09-22 04:40:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|0
1632285630000|2021-09-22 04:40:30|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|12
1632285640000|2021-09-22 04:40:40|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|2
1632285650000|2021-09-22 04:40:50|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1632285660000|2021-09-22 04:41:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|1
1632285670000|2021-09-22 04:41:10|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1632285690000|2021-09-22 04:41:30|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1632285700000|2021-09-22 04:41:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1632285710000|2021-09-22 04:41:50|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1632285730000|2021-09-22 04:42:10|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1632285750000|2021-09-22 04:42:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1632285760000|2021-09-22 04:42:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1632285770000|2021-09-22 04:42:50|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188|2187.7|0
1632285790000|2021-09-22 04:43:10|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1632285810000|2021-09-22 04:43:30|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.3|2188|0
1632285820000|2021-09-22 04:43:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1632285830000|2021-09-22 04:43:50|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|1
1632285840000|2021-09-22 04:44:00|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1632285860000|2021-09-22 04:44:20|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1632285870000|2021-09-22 04:44:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1632285890000|2021-09-22 04:44:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1632285900000|2021-09-22 04:45:00|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188|2187.7|1
1632285910000|2021-09-22 04:45:10|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|1
1632285920000|2021-09-22 04:45:20|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|0
1632285930000|2021-09-22 04:45:30|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|2
1632285940000|2021-09-22 04:45:40|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1632285950000|2021-09-22 04:45:50|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|1
1632285980000|2021-09-22 04:46:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1632285990000|2021-09-22 04:46:30|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|1
1632286000000|2021-09-22 04:46:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1632286010000|2021-09-22 04:46:50|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1632286030000|2021-09-22 04:47:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1632286050000|2021-09-22 04:47:30|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1632286060000|2021-09-22 04:47:40|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1632286070000|2021-09-22 04:47:50|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|1
1632286090000|2021-09-22 04:48:10|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|2
1632286110000|2021-09-22 04:48:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1632286120000|2021-09-22 04:48:40|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|0
1632286130000|2021-09-22 04:48:50|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|12
1632286140000|2021-09-22 04:49:00|2189.9|2189.6|2190.6|2190.3|2190.6|2190.3|2189.9|2189.6|16
1632286150000|2021-09-22 04:49:10|2190.7|2190.4|2191.3|2191|2191.4|2191.1|2190.7|2190.4|23
1632286160000|2021-09-22 04:49:20|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.1|2190.8|3
1632286170000|2021-09-22 04:49:30|2191.4|2191.1|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|5
1632286180000|2021-09-22 04:49:40|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|3
1632286190000|2021-09-22 04:49:50|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.2|2190.9|3
1632286200000|2021-09-22 04:50:00|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191|2190.7|1
1632286210000|2021-09-22 04:50:10|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|2
1632286220000|2021-09-22 04:50:20|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|1
1632286230000|2021-09-22 04:50:30|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|1
1632286240000|2021-09-22 04:50:40|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.7|2190.4|1
1632286250000|2021-09-22 04:50:50|2190.7|2190.4|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|1
1632286260000|2021-09-22 04:51:00|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1632286270000|2021-09-22 04:51:10|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|0
1632286280000|2021-09-22 04:51:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|0
1632286300000|2021-09-22 04:51:40|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|0
1632286310000|2021-09-22 04:51:50|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|1
1632286320000|2021-09-22 04:52:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|1
1632286330000|2021-09-22 04:52:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1632286340000|2021-09-22 04:52:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1632286350000|2021-09-22 04:52:30|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|7
1632286360000|2021-09-22 04:52:40|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.7|2190.4|2
1632286370000|2021-09-22 04:52:50|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|2
1632286380000|2021-09-22 04:53:00|2191.3|2191|2191.5|2191.2|2191.6|2191.3|2191.2|2190.9|5
1632286390000|2021-09-22 04:53:10|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|5
1632286400000|2021-09-22 04:53:20|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1632286410000|2021-09-22 04:53:30|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191.1|2190.8|0
1632286430000|2021-09-22 04:53:50|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1632286440000|2021-09-22 04:54:00|2191.4|2191.1|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|2
1632286450000|2021-09-22 04:54:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|0
1632286460000|2021-09-22 04:54:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|0
1632286470000|2021-09-22 04:54:30|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|1
1632286480000|2021-09-22 04:54:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1632286490000|2021-09-22 04:54:50|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1632286500000|2021-09-22 04:55:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|3
1632286510000|2021-09-22 04:55:10|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|1
1632286520000|2021-09-22 04:55:20|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|0
1632286530000|2021-09-22 04:55:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|0
1632286540000|2021-09-22 04:55:40|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|1
1632286550000|2021-09-22 04:55:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|0
1632286560000|2021-09-22 04:56:00|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|0
1632286570000|2021-09-22 04:56:10|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|5
1632286580000|2021-09-22 04:56:20|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|1
1632286590000|2021-09-22 04:56:30|2191.6|2191.3|2191.5|2191.2|2191.8|2191.5|2191.5|2191.2|1
1632286600000|2021-09-22 04:56:40|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|0
1632286610000|2021-09-22 04:56:50|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|0
1632286620000|2021-09-22 04:57:00|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|0
1632286630000|2021-09-22 04:57:10|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|2
1632286640000|2021-09-22 04:57:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|0
1632286650000|2021-09-22 04:57:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1632286660000|2021-09-22 04:57:40|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|0
1632286670000|2021-09-22 04:57:50|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|0
1632286680000|2021-09-22 04:58:00|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|4
1632286690000|2021-09-22 04:58:10|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.3|2191|1
1632286700000|2021-09-22 04:58:20|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1632286730000|2021-09-22 04:58:50|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.3|2191|2
1632286740000|2021-09-22 04:59:00|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|0
1632286750000|2021-09-22 04:59:10|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|2
1632286760000|2021-09-22 04:59:20|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191|2190.7|0
1632286780000|2021-09-22 04:59:40|2191|2190.7|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|3
1632286790000|2021-09-22 04:59:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1632286800000|2021-09-22 05:00:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|1
1632286810000|2021-09-22 05:00:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1632286830000|2021-09-22 05:00:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|0
1632286840000|2021-09-22 05:00:40|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1632286850000|2021-09-22 05:00:50|||||||||1
1632286860000|2021-09-22 05:01:00|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191|2190.7|3
1632286870000|2021-09-22 05:01:10|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1632286880000|2021-09-22 05:01:20|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1632286890000|2021-09-22 05:01:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1632286900000|2021-09-22 05:01:40|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|0
1632286910000|2021-09-22 05:01:50|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|1
1632286920000|2021-09-22 05:02:00|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|1
1632286930000|2021-09-22 05:02:10|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|0
1632286940000|2021-09-22 05:02:20|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|0
1632286950000|2021-09-22 05:02:30|2191.6|2191.3|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|0
1632286960000|2021-09-22 05:02:40|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|0
1632286970000|2021-09-22 05:02:50|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|1
1632286980000|2021-09-22 05:03:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|0
1632286990000|2021-09-22 05:03:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|0
1632287000000|2021-09-22 05:03:20|2191.9|2191.6|2192.6|2192.3|2192.7|2192.4|2191.9|2191.6|9
1632287010000|2021-09-22 05:03:30|2192.5|2192.2|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|11
1632287020000|2021-09-22 05:03:40|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|11
1632287030000|2021-09-22 05:03:50|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|0
1632287040000|2021-09-22 05:04:00|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.8|2192.5|4
1632287050000|2021-09-22 05:04:10|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|0
1632287060000|2021-09-22 05:04:20|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.8|2192.5|0
1632287070000|2021-09-22 05:04:30|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.7|2192.4|1
1632287080000|2021-09-22 05:04:40|2192.9|2192.6|2193.7|2193.4|2193.9|2193.6|2192.9|2192.6|19
1632287090000|2021-09-22 05:04:50|2193.5|2193.2|2193.8|2193.5|2193.9|2193.6|2193.5|2193.2|5
1632287100000|2021-09-22 05:05:00|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|4
1632287110000|2021-09-22 05:05:10|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|0
1632287120000|2021-09-22 05:05:20|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2192.9|2192.6|5
1632287130000|2021-09-22 05:05:30|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2192.8|2192.5|11
1632287140000|2021-09-22 05:05:40|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|4
1632287150000|2021-09-22 05:05:50|2192.7|2192.4|2192.3|2192|2192.7|2192.4|2192.3|2192|0
1632287160000|2021-09-22 05:06:00|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1632287170000|2021-09-22 05:06:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|0
1632287180000|2021-09-22 05:06:20|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.7|2191.4|1
1632287190000|2021-09-22 05:06:30|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|0
1632287200000|2021-09-22 05:06:40|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|0
1632287210000|2021-09-22 05:06:50|2191.6|2191.3|2192.2|2191.9|2192.2|2191.9|2191.6|2191.3|2
1632287220000|2021-09-22 05:07:00|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|0
1632287230000|2021-09-22 05:07:10|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|0
1632287240000|2021-09-22 05:07:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1632287250000|2021-09-22 05:07:30|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192.1|2191.8|0
1632287260000|2021-09-22 05:07:40|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1632287280000|2021-09-22 05:08:00|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|0
1632287290000|2021-09-22 05:08:10|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|0
1632287300000|2021-09-22 05:08:20|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|0
1632287310000|2021-09-22 05:08:30|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|0
1632287320000|2021-09-22 05:08:40|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|0
1632287330000|2021-09-22 05:08:50|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|0
1632287340000|2021-09-22 05:09:00|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.8|2192.5|1
1632287350000|2021-09-22 05:09:10|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2192.8|2192.5|1
1632287360000|2021-09-22 05:09:20|2192.8|2192.5|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|0
1632287370000|2021-09-22 05:09:30|2192.3|2192|2192.9|2192.6|2193|2192.7|2192.3|2192|15
1632287380000|2021-09-22 05:09:40|2192.8|2192.5|2192.7|2192.4|2193|2192.7|2192.7|2192.4|0
1632287390000|2021-09-22 05:09:50|2193.6|2193.3|2193.5|2193.2|2193.7|2193.4|2193.3|2193|33
1632287400000|2021-09-22 05:10:00|2193.6|2193.3|2193.4|2193.1|2193.9|2193.6|2193.4|2193.1|8
1632287410000|2021-09-22 05:10:10|2193.3|2193|2193.3|2193|2193.6|2193.3|2193.3|2193|3
1632287420000|2021-09-22 05:10:20|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.3|2193|1
1632287430000|2021-09-22 05:10:30|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|0
1632287440000|2021-09-22 05:10:40|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|3
1632287450000|2021-09-22 05:10:50|2194|2193.7|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|8
1632287460000|2021-09-22 05:11:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|1
1632287470000|2021-09-22 05:11:10|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.3|2193|0
1632287480000|2021-09-22 05:11:20|2193|2192.7|2193.3|2193|2193.3|2193|2193|2192.7|1
1632287490000|2021-09-22 05:11:30|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|0
1632287500000|2021-09-22 05:11:40|2193.2|2192.9|2193.3|2193|2193.5|2193.2|2193.2|2192.9|3
1632287510000|2021-09-22 05:11:50|2193.1|2192.8|2194|2193.7|2194|2193.7|2193.1|2192.8|2
1632287520000|2021-09-22 05:12:00|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|6
1632287530000|2021-09-22 05:12:10|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|0
1632287540000|2021-09-22 05:12:20|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.8|2193.5|1
1632287550000|2021-09-22 05:12:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1632287560000|2021-09-22 05:12:40|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.6|2193.3|1
1632287570000|2021-09-22 05:12:50|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|0
1632287580000|2021-09-22 05:13:00|2194|2193.7|2194|2193.7|2194|2193.7|2193.7|2193.4|0
1632287600000|2021-09-22 05:13:20|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|0
1632287610000|2021-09-22 05:13:30|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|0
1632287620000|2021-09-22 05:13:40|2193.7|2193.4|2194.5|2194.2|2194.6|2194.3|2193.7|2193.4|7
1632287630000|2021-09-22 05:13:50|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|1
1632287640000|2021-09-22 05:14:00|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|3
1632287650000|2021-09-22 05:14:10|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.2|2193.9|1
1632287660000|2021-09-22 05:14:20|2194.2|2193.9|2193.4|2193.1|2194.2|2193.9|2193.4|2193.1|3
1632287670000|2021-09-22 05:14:30|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|2
1632287680000|2021-09-22 05:14:40|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|0
1632287690000|2021-09-22 05:14:50|2193.7|2193.4|2193.8|2193.5|2193.9|2193.6|2193.7|2193.4|2
1632287700000|2021-09-22 05:15:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|3
1632287710000|2021-09-22 05:15:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|14
1632287720000|2021-09-22 05:15:20|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.6|2193.3|2
1632287730000|2021-09-22 05:15:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|0
1632287740000|2021-09-22 05:15:40|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|0
1632287750000|2021-09-22 05:15:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2
1632287760000|2021-09-22 05:16:00|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|0
1632287770000|2021-09-22 05:16:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|4
1632287780000|2021-09-22 05:16:20|2193.1|2192.8|2193.6|2193.3|2193.6|2193.3|2193.1|2192.8|8
1632287790000|2021-09-22 05:16:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|1
1632287800000|2021-09-22 05:16:40|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|2
1632287810000|2021-09-22 05:16:50|2193.5|2193.2|2194.1|2193.8|2194.1|2193.8|2193.5|2193.2|9
1632287820000|2021-09-22 05:17:00|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1632287830000|2021-09-22 05:17:10|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|0
1632287840000|2021-09-22 05:17:20|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|0
1632287850000|2021-09-22 05:17:30|2193.8|2193.5|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|0
1632287860000|2021-09-22 05:17:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.3|2193|1
1632287870000|2021-09-22 05:17:50|2193.5|2193.2|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|0
1632287880000|2021-09-22 05:18:00|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|0
1632287890000|2021-09-22 05:18:10|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|0
1632287900000|2021-09-22 05:18:20|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|1
1632287910000|2021-09-22 05:18:30|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|2
1632287920000|2021-09-22 05:18:40|2194.3|2194|2195|2194.7|2195.1|2194.8|2194.2|2193.9|12
1632287930000|2021-09-22 05:18:50|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|1
1632287940000|2021-09-22 05:19:00|2194.9|2194.6|2195.1|2194.8|2195.2|2194.9|2194.9|2194.6|3
1632287950000|2021-09-22 05:19:10|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2195|2194.7|2
1632287960000|2021-09-22 05:19:20|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|0
1632287970000|2021-09-22 05:19:30|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|1
1632287980000|2021-09-22 05:19:40|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|23
1632287990000|2021-09-22 05:19:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1632288000000|2021-09-22 05:20:00|2195.9|2195.6|2196|2195.7|2196.4|2196.1|2195.9|2195.6|5
1632288010000|2021-09-22 05:20:10|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2195.7|2195.4|8
1632288020000|2021-09-22 05:20:20|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2195.9|2195.6|7
1632288030000|2021-09-22 05:20:30|2196.7|2196.4|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|28
1632288040000|2021-09-22 05:20:40|2196.9|2196.6|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|16
1632288050000|2021-09-22 05:20:50|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.6|2196.3|12
1632288060000|2021-09-22 05:21:00|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|3
1632288070000|2021-09-22 05:21:10|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|1
1632288080000|2021-09-22 05:21:20|2196.1|2195.8|2196.8|2196.5|2196.8|2196.5|2196.1|2195.8|9
1632288090000|2021-09-22 05:21:30|2196.7|2196.4|2196.3|2196|2196.8|2196.5|2196.3|2196|1
1632288100000|2021-09-22 05:21:40|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|0
1632288110000|2021-09-22 05:21:50|2196|2195.7|2196|2195.7|2196.2|2195.9|2196|2195.7|2
1632288120000|2021-09-22 05:22:00|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1632288130000|2021-09-22 05:22:10|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196|2195.7|1
1632288140000|2021-09-22 05:22:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|0
1632288150000|2021-09-22 05:22:30|2196.3|2196|2196|2195.7|2196.3|2196|2196|2195.7|0
1632288160000|2021-09-22 05:22:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|1
1632288170000|2021-09-22 05:22:50|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|1
1632288180000|2021-09-22 05:23:00|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|0
1632288190000|2021-09-22 05:23:10|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|0
1632288200000|2021-09-22 05:23:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1632288210000|2021-09-22 05:23:30|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|0
1632288220000|2021-09-22 05:23:40|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|6
1632288230000|2021-09-22 05:23:50|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|1
1632288240000|2021-09-22 05:24:00|2195.5|2195.2|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|1
1632288250000|2021-09-22 05:24:10|2195.9|2195.6|2196.2|2195.9|2196.3|2196|2195.9|2195.6|2
1632288260000|2021-09-22 05:24:20|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|0
1632288270000|2021-09-22 05:24:30|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.8|2195.5|1
1632288280000|2021-09-22 05:24:40|2195.8|2195.5|2195.7|2195.4|2196|2195.7|2195.7|2195.4|0
1632288290000|2021-09-22 05:24:50|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|0
1632288300000|2021-09-22 05:25:00|2195.7|2195.4|2195.7|2195.4|2196|2195.7|2195.7|2195.4|3
1632288310000|2021-09-22 05:25:10|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|5
1632288320000|2021-09-22 05:25:20|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|0
1632288330000|2021-09-22 05:25:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1632288340000|2021-09-22 05:25:40|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|0
1632288350000|2021-09-22 05:25:50|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|1
1632288360000|2021-09-22 05:26:00|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|2
1632288370000|2021-09-22 05:26:10|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.2|2194.9|2
1632288380000|2021-09-22 05:26:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.3|2195|0
1632288390000|2021-09-22 05:26:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|8
1632288400000|2021-09-22 05:26:40|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195|2194.7|0
1632288410000|2021-09-22 05:26:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|0
1632288420000|2021-09-22 05:27:00|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.3|2195|3
1632288430000|2021-09-22 05:27:10|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|0
1632288440000|2021-09-22 05:27:20|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.3|2195|0
1632288450000|2021-09-22 05:27:30|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|7
1632288460000|2021-09-22 05:27:40|2194.9|2194.6|2194.7|2194.4|2195|2194.7|2194.6|2194.3|11
1632288470000|2021-09-22 05:27:50|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|1
1632288480000|2021-09-22 05:28:00|2195|2194.7|2195|2194.7|2195|2194.7|2194.9|2194.6|0
1632288490000|2021-09-22 05:28:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|0
1632288500000|2021-09-22 05:28:20|2195.3|2195|2195|2194.7|2195.3|2195|2194.9|2194.6|1
1632288510000|2021-09-22 05:28:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195|2194.7|0
1632288520000|2021-09-22 05:28:40|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|0
1632288530000|2021-09-22 05:28:50|2195.3|2195|2195.5|2195.2|2195.6|2195.3|2195|2194.7|4
1632288540000|2021-09-22 05:29:00|2195.4|2195.1|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|0
1632288550000|2021-09-22 05:29:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|0
1632288560000|2021-09-22 05:29:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|0
1632288570000|2021-09-22 05:29:30|2195|2194.7|2195|2194.7|2195.1|2194.8|2195|2194.7|1
1632288580000|2021-09-22 05:29:40|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|2
1632288590000|2021-09-22 05:29:50|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|0
1632288600000|2021-09-22 05:30:00|2195.1|2194.8|2194.9|2194.6|2195.3|2195|2194.9|2194.6|2
1632288610000|2021-09-22 05:30:10|2195|2194.7|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|0
1632288620000|2021-09-22 05:30:20|2194.7|2194.4|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|4
1632288630000|2021-09-22 05:30:30|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|0
1632288640000|2021-09-22 05:30:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|0
1632288650000|2021-09-22 05:30:50|2194.7|2194.4|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|1
1632288660000|2021-09-22 05:31:00|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|1
1632288670000|2021-09-22 05:31:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|0
1632288680000|2021-09-22 05:31:20|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2195|2194.7|0
1632288690000|2021-09-22 05:31:30|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|1
1632288700000|2021-09-22 05:31:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195|2194.7|0
1632288710000|2021-09-22 05:31:50|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|0
1632288720000|2021-09-22 05:32:00|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|2
1632288730000|2021-09-22 05:32:10|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|1
1632288740000|2021-09-22 05:32:20|2195.4|2195.1|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|1
1632288750000|2021-09-22 05:32:30|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.2|2194.9|0
1632288760000|2021-09-22 05:32:40|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.3|2195|0
1632288770000|2021-09-22 05:32:50|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|2
1632288780000|2021-09-22 05:33:00|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.3|2195|0
1632288790000|2021-09-22 05:33:10|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|0
1632288800000|2021-09-22 05:33:20|2195.1|2194.8|2195.2|2194.9|2195.3|2195|2195.1|2194.8|0
1632288810000|2021-09-22 05:33:30|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|0
1632288820000|2021-09-22 05:33:40|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|0
1632288830000|2021-09-22 05:33:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|0
1632288840000|2021-09-22 05:34:00|2195|2194.7|2195.3|2195|2195.3|2195|2195|2194.7|1
1632288850000|2021-09-22 05:34:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|0
1632288860000|2021-09-22 05:34:20|2195.1|2194.8|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|0
1632288870000|2021-09-22 05:34:30|2194.8|2194.5|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|4
1632288880000|2021-09-22 05:34:40|2194.8|2194.5|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|0
1632288890000|2021-09-22 05:34:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1632288900000|2021-09-22 05:35:00|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|1
1632288910000|2021-09-22 05:35:10|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|6
1632288920000|2021-09-22 05:35:20|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1632288930000|2021-09-22 05:35:30|2194.7|2194.4|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|3
1632288940000|2021-09-22 05:35:40|2194.6|2194.3|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|10
1632288950000|2021-09-22 05:35:50|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|6
1632288960000|2021-09-22 05:36:00|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|0
1632288970000|2021-09-22 05:36:10|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|0
1632288980000|2021-09-22 05:36:20|2194.4|2194.1|2194.3|2194|2194.5|2194.2|2194.3|2194|1
1632288990000|2021-09-22 05:36:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|0
1632289000000|2021-09-22 05:36:40|2194.3|2194|2194.4|2194.1|2194.5|2194.2|2194.3|2194|1
1632289010000|2021-09-22 05:36:50|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|1
1632289030000|2021-09-22 05:37:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|0
1632289040000|2021-09-22 05:37:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1632289050000|2021-09-22 05:37:30|2194.3|2194|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|4
1632289060000|2021-09-22 05:37:40|2193.8|2193.5|2193.7|2193.4|2194|2193.7|2193.7|2193.4|2
1632289070000|2021-09-22 05:37:50|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|3
1632289080000|2021-09-22 05:38:00|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|0
1632289090000|2021-09-22 05:38:10|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|4
1632289100000|2021-09-22 05:38:20|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2194|2193.7|2
1632289110000|2021-09-22 05:38:30|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.1|2193.8|0
1632289120000|2021-09-22 05:38:40|2194.2|2193.9|2194.3|2194|2194.4|2194.1|2194.2|2193.9|0
1632289130000|2021-09-22 05:38:50|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|0
1632289140000|2021-09-22 05:39:00|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|4
1632289150000|2021-09-22 05:39:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195|2194.7|0
1632289160000|2021-09-22 05:39:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|1
1632289180000|2021-09-22 05:39:40|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|1
1632289190000|2021-09-22 05:39:50|2195|2194.7|2195|2194.7|2195|2194.7|2194.8|2194.5|0
1632289200000|2021-09-22 05:40:00|2194.9|2194.6|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|2
1632289210000|2021-09-22 05:40:10|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|0
1632289220000|2021-09-22 05:40:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1632289230000|2021-09-22 05:40:30|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1632289240000|2021-09-22 05:40:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|2
1632289250000|2021-09-22 05:40:50|2194.8|2194.5|2195|2194.7|2195.2|2194.9|2194.8|2194.5|3
1632289260000|2021-09-22 05:41:00|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|0
1632289270000|2021-09-22 05:41:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|0
1632289280000|2021-09-22 05:41:20|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.3|2195|2
1632289290000|2021-09-22 05:41:30|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|1
1632289300000|2021-09-22 05:41:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|0
1632289310000|2021-09-22 05:41:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.1|2194.8|0
1632289320000|2021-09-22 05:42:00|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|0
1632289330000|2021-09-22 05:42:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|0
1632289340000|2021-09-22 05:42:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|2
1632289350000|2021-09-22 05:42:30|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.7|2194.4|3
1632289360000|2021-09-22 05:42:40|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|0
1632289370000|2021-09-22 05:42:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|1
1632289380000|2021-09-22 05:43:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|0
1632289390000|2021-09-22 05:43:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|0
1632289400000|2021-09-22 05:43:20|2194.3|2194|2194.1|2193.8|2194.3|2194|2193.8|2193.5|2
1632289410000|2021-09-22 05:43:30|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|1
1632289420000|2021-09-22 05:43:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1632289430000|2021-09-22 05:43:50|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|2
1632289440000|2021-09-22 05:44:00|2194.9|2194.6|2194.7|2194.4|2195.1|2194.8|2194.6|2194.3|3
1632289450000|2021-09-22 05:44:10|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|0
1632289460000|2021-09-22 05:44:20|2194.9|2194.6|2195.1|2194.8|2195.2|2194.9|2194.9|2194.6|0
1632289470000|2021-09-22 05:44:30|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.2|2194.9|2
1632289480000|2021-09-22 05:44:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.1|2194.8|1
1632289490000|2021-09-22 05:44:50|2195.4|2195.1|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|2
1632289500000|2021-09-22 05:45:00|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|0
1632289510000|2021-09-22 05:45:10|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|0
1632289520000|2021-09-22 05:45:20|2194.6|2194.3|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|1
1632289530000|2021-09-22 05:45:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|0
1632289540000|2021-09-22 05:45:40|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|0
1632289550000|2021-09-22 05:45:50|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|0
1632289560000|2021-09-22 05:46:00|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|1
1632289570000|2021-09-22 05:46:10|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|23
1632289580000|2021-09-22 05:46:20|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.7|2194.4|3
1632289590000|2021-09-22 05:46:30|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1632289600000|2021-09-22 05:46:40|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|0
1632289610000|2021-09-22 05:46:50|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.3|2194|1
1632289620000|2021-09-22 05:47:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|0
1632289630000|2021-09-22 05:47:10|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|0
1632289640000|2021-09-22 05:47:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1632289650000|2021-09-22 05:47:30|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.3|2194|0
1632289660000|2021-09-22 05:47:40|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|0
1632289670000|2021-09-22 05:47:50|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.3|2194|0
1632289680000|2021-09-22 05:48:00|2194.3|2194|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|0
1632289690000|2021-09-22 05:48:10|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|0
1632289700000|2021-09-22 05:48:20|2194.4|2194.1|2194.7|2194.4|2194.8|2194.5|2194.3|2194|6
1632289710000|2021-09-22 05:48:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1632289720000|2021-09-22 05:48:40|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|4
1632289730000|2021-09-22 05:48:50|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|4
1632289740000|2021-09-22 05:49:00|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|2
1632289750000|2021-09-22 05:49:10|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|1
1632289760000|2021-09-22 05:49:20|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|0
1632289770000|2021-09-22 05:49:30|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|0
1632289790000|2021-09-22 05:49:50|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|1
1632289800000|2021-09-22 05:50:00|2194.8|2194.5|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|4
1632289810000|2021-09-22 05:50:10|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.8|2194.5|3
1632289820000|2021-09-22 05:50:20|2195|2194.7|2195.5|2195.2|2195.7|2195.4|2195|2194.7|11
1632289830000|2021-09-22 05:50:30|2195.4|2195.1|2195.3|2195|2195.6|2195.3|2195.3|2195|6
1632289840000|2021-09-22 05:50:40|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|0
1632289850000|2021-09-22 05:50:50|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|0
1632289860000|2021-09-22 05:51:00|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|1
1632289880000|2021-09-22 05:51:20|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|1
1632289900000|2021-09-22 05:51:40|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|2
1632289910000|2021-09-22 05:51:50|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195|2194.7|0
1632289920000|2021-09-22 05:52:00|2195.2|2194.9|2194.9|2194.6|2195.3|2195|2194.8|2194.5|3
1632289930000|2021-09-22 05:52:10|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|1
1632289940000|2021-09-22 05:52:20|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|5
1632289950000|2021-09-22 05:52:30|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|1
1632289960000|2021-09-22 05:52:40|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|2
1632289970000|2021-09-22 05:52:50|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|2
1632289980000|2021-09-22 05:53:00|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|4
1632289990000|2021-09-22 05:53:10|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|5
1632290000000|2021-09-22 05:53:20|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|0
1632290010000|2021-09-22 05:53:30|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|0
1632290020000|2021-09-22 05:53:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|1
1632290030000|2021-09-22 05:53:50|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|0
1632290040000|2021-09-22 05:54:00|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|0
1632290050000|2021-09-22 05:54:10|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2194|2193.7|3
1632290060000|2021-09-22 05:54:20|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|1
1632290070000|2021-09-22 05:54:30|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|1
1632290080000|2021-09-22 05:54:40|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|4
1632290090000|2021-09-22 05:54:50|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.2|2193.9|0
1632290100000|2021-09-22 05:55:00|2194.4|2194.1|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|4
1632290110000|2021-09-22 05:55:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1632290120000|2021-09-22 05:55:20|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|5
1632290130000|2021-09-22 05:55:30|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|0
1632290140000|2021-09-22 05:55:40|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|1
1632290150000|2021-09-22 05:55:50|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194|2193.7|0
1632290160000|2021-09-22 05:56:00|2194.3|2194|2194.1|2193.8|2194.5|2194.2|2194|2193.7|2
1632290170000|2021-09-22 05:56:10|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1632290180000|2021-09-22 05:56:20|2194|2193.7|2194|2193.7|2194.2|2193.9|2194|2193.7|0
1632290190000|2021-09-22 05:56:30|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|1
1632290200000|2021-09-22 05:56:40|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|0
1632290210000|2021-09-22 05:56:50|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|0
1632290220000|2021-09-22 05:57:00|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2194.1|2193.8|0
1632290230000|2021-09-22 05:57:10|2194.3|2194|2194.4|2194.1|2194.5|2194.2|2194.3|2194|0
1632290240000|2021-09-22 05:57:20|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|0
1632290270000|2021-09-22 05:57:50|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|0
1632290280000|2021-09-22 05:58:00|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|0
1632290290000|2021-09-22 05:58:10|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|1
1632290300000|2021-09-22 05:58:20|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|0
1632290310000|2021-09-22 05:58:30|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1632290320000|2021-09-22 05:58:40|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|0
1632290330000|2021-09-22 05:58:50|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|5
1632290340000|2021-09-22 05:59:00|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|2
1632290350000|2021-09-22 05:59:10|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|1
1632290360000|2021-09-22 05:59:20|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|0
1632290370000|2021-09-22 05:59:30|2194.1|2193.8|2194.3|2194|2194.4|2194.1|2193.9|2193.6|8
1632290380000|2021-09-22 05:59:40|2194.2|2193.9|2194|2193.7|2194.3|2194|2194|2193.7|2
1632290390000|2021-09-22 05:59:50|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|7
1632290400000|2021-09-22 06:00:00|2193.9|2193.6|2194.5|2194.2|2194.5|2194.2|2193.9|2193.6|9
1632290410000|2021-09-22 06:00:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.2|2193.9|5
1632290420000|2021-09-22 06:00:20|2194.4|2194.1|2195.3|2195|2195.4|2195.1|2194.4|2194.1|6
1632290430000|2021-09-22 06:00:30|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.6|2194.3|3
1632290440000|2021-09-22 06:00:40|2194.6|2194.3|2195.3|2195|2195.3|2195|2194.6|2194.3|0
1632290450000|2021-09-22 06:00:50|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|4
1632290460000|2021-09-22 06:01:00|2195.7|2195.4|2195.9|2195.6|2196.4|2196.1|2195.7|2195.4|12
1632290470000|2021-09-22 06:01:10|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|4
1632290480000|2021-09-22 06:01:20|2195.8|2195.5|2196.1|2195.8|2196.4|2196.1|2195.7|2195.4|14
1632290490000|2021-09-22 06:01:30|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|1
1632290500000|2021-09-22 06:01:40|2196|2195.7|2196|2195.7|2196.3|2196|2195.9|2195.6|3
1632290510000|2021-09-22 06:01:50|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|0
1632290520000|2021-09-22 06:02:00|2196.3|2196|2196|2195.7|2196.3|2196|2195.8|2195.5|1
1632290530000|2021-09-22 06:02:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196|2195.7|0
1632290540000|2021-09-22 06:02:20|2196|2195.7|2195.8|2195.5|2196.2|2195.9|2195.7|2195.4|3
1632290550000|2021-09-22 06:02:30|2195.9|2195.6|2195.4|2195.1|2195.9|2195.6|2195.3|2195|2
1632290560000|2021-09-22 06:02:40|2195.6|2195.3|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|3
1632290570000|2021-09-22 06:02:50|2195.6|2195.3|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|0
1632290580000|2021-09-22 06:03:00|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|0
1632290590000|2021-09-22 06:03:10|2195.1|2194.8|2195.1|2194.8|2195.4|2195.1|2195|2194.7|14
1632290600000|2021-09-22 06:03:20|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.8|2194.5|4
1632290610000|2021-09-22 06:03:30|2195.1|2194.8|2195.1|2194.8|2195.3|2195|2195|2194.7|4
1632290620000|2021-09-22 06:03:40|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|0
1632290630000|2021-09-22 06:03:50|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|2
1632290640000|2021-09-22 06:04:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|0
1632290650000|2021-09-22 06:04:10|2195.3|2195|2195|2194.7|2195.5|2195.2|2195|2194.7|0
1632290660000|2021-09-22 06:04:20|2194.9|2194.6|2194.6|2194.3|2195|2194.7|2194.5|2194.2|0
1632290670000|2021-09-22 06:04:30|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|0
1632290680000|2021-09-22 06:04:40|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|0
1632290700000|2021-09-22 06:05:00|2194.3|2194|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|9
1632290710000|2021-09-22 06:05:10|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|5
1632290720000|2021-09-22 06:05:20|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2194|2193.7|0
1632290730000|2021-09-22 06:05:30|2193.9|2193.6|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|2
1632290740000|2021-09-22 06:05:40|2194|2193.7|2194|2193.7|2194|2193.7|2193.8|2193.5|2
1632290750000|2021-09-22 06:05:50|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|0
1632290760000|2021-09-22 06:06:00|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.9|2193.6|1
1632290770000|2021-09-22 06:06:10|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|7
1632290780000|2021-09-22 06:06:20|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|0
1632290790000|2021-09-22 06:06:30|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1632290800000|2021-09-22 06:06:40|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1632290810000|2021-09-22 06:06:50|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|0
1632290820000|2021-09-22 06:07:00|2194.5|2194.2|2194.3|2194|2194.6|2194.3|2194.3|2194|3
1632290830000|2021-09-22 06:07:10|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|0
1632290840000|2021-09-22 06:07:20|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|4
1632290850000|2021-09-22 06:07:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|0
1632290860000|2021-09-22 06:07:40|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|0
1632290870000|2021-09-22 06:07:50|2194.4|2194.1|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|6
1632290880000|2021-09-22 06:08:00|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|7
1632290890000|2021-09-22 06:08:10|2195|2194.7|2195.1|2194.8|2195.2|2194.9|2195|2194.7|4
1632290900000|2021-09-22 06:08:20|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|0
1632290910000|2021-09-22 06:08:30|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|3
1632290920000|2021-09-22 06:08:40|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.3|2195|0
1632290930000|2021-09-22 06:08:50|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|2
1632290940000|2021-09-22 06:09:00|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|2
1632290950000|2021-09-22 06:09:10|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|1
1632290960000|2021-09-22 06:09:20|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|7
1632290970000|2021-09-22 06:09:30|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195.3|2195|0
1632290980000|2021-09-22 06:09:40|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|2
1632290990000|2021-09-22 06:09:50|2195.2|2194.9|2195|2194.7|2195.3|2195|2195|2194.7|0
1632291000000|2021-09-22 06:10:00|2195.1|2194.8|2195.1|2194.8|2195.3|2195|2195|2194.7|8
1632291010000|2021-09-22 06:10:10|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|2
1632291020000|2021-09-22 06:10:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|1
1632291030000|2021-09-22 06:10:30|2194.8|2194.5|2195|2194.7|2195.1|2194.8|2194.8|2194.5|1
1632291040000|2021-09-22 06:10:40|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|0
1632291060000|2021-09-22 06:11:00|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|0
1632291070000|2021-09-22 06:11:10|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|1
1632291080000|2021-09-22 06:11:20|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|5
1632291090000|2021-09-22 06:11:30|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|2
1632291100000|2021-09-22 06:11:40|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|1
1632291110000|2021-09-22 06:11:50|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2196|2195.7|2
1632291120000|2021-09-22 06:12:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|0
1632291130000|2021-09-22 06:12:10|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1632291140000|2021-09-22 06:12:20|2196.1|2195.8|2196.3|2196|2196.3|2196|2196.1|2195.8|3
1632291150000|2021-09-22 06:12:30|2196.4|2196.1|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|5
1632291160000|2021-09-22 06:12:40|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|8
1632291170000|2021-09-22 06:12:50|2196.7|2196.4|2196.9|2196.6|2197.1|2196.8|2196.7|2196.4|4
1632291180000|2021-09-22 06:13:00|2197|2196.7|2197.1|2196.8|2197.3|2197|2197|2196.7|6
1632291190000|2021-09-22 06:13:10|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|0
1632291200000|2021-09-22 06:13:20|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.6|2196.3|2
1632291210000|2021-09-22 06:13:30|2196.8|2196.5|2197.1|2196.8|2197.2|2196.9|2196.8|2196.5|1
1632291220000|2021-09-22 06:13:40|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|1
1632291230000|2021-09-22 06:13:50|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|1
1632291240000|2021-09-22 06:14:00|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.1|2196.8|4
1632291250000|2021-09-22 06:14:10|2197.4|2197.1|2197.4|2197.1|2197.6|2197.3|2197.3|2197|13
1632291260000|2021-09-22 06:14:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.2|2196.9|2
1632291270000|2021-09-22 06:14:30|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|1
1632291280000|2021-09-22 06:14:40|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197|2196.7|3
1632291290000|2021-09-22 06:14:50|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|1
1632291300000|2021-09-22 06:15:00|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|0
1632291310000|2021-09-22 06:15:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197|2196.7|1
1632291320000|2021-09-22 06:15:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1632291330000|2021-09-22 06:15:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1632291340000|2021-09-22 06:15:40|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.2|2196.9|0
1632291350000|2021-09-22 06:15:50|2197.3|2197|2197.1|2196.8|2197.3|2197|2197|2196.7|2
1632291360000|2021-09-22 06:16:00|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|4
1632291370000|2021-09-22 06:16:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|1
1632291380000|2021-09-22 06:16:20|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|4
1632291390000|2021-09-22 06:16:30|2197.7|2197.4|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|5
1632291400000|2021-09-22 06:16:40|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1632291410000|2021-09-22 06:16:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|2
1632291420000|2021-09-22 06:17:00|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|5
1632291430000|2021-09-22 06:17:10|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198|2197.7|2
1632291440000|2021-09-22 06:17:20|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|0
1632291450000|2021-09-22 06:17:30|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.2|2197.9|11
1632291460000|2021-09-22 06:17:40|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|3
1632291470000|2021-09-22 06:17:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|3
1632291480000|2021-09-22 06:18:00|2198.2|2197.9|2198|2197.7|2198.3|2198|2198|2197.7|2
1632291490000|2021-09-22 06:18:10|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|2
1632291500000|2021-09-22 06:18:20|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|2
1632291510000|2021-09-22 06:18:30|2197.6|2197.3|2197.9|2197.6|2198|2197.7|2197.5|2197.2|5
1632291520000|2021-09-22 06:18:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|1
1632291530000|2021-09-22 06:18:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1632291540000|2021-09-22 06:19:00|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|2
1632291550000|2021-09-22 06:19:10|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|3
1632291560000|2021-09-22 06:19:20|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|3
1632291570000|2021-09-22 06:19:30|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2197.9|2197.6|5
1632291580000|2021-09-22 06:19:40|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198.1|2197.8|1
1632291590000|2021-09-22 06:19:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.1|2197.8|2
1632291600000|2021-09-22 06:20:00|2198|2197.7|2198.2|2197.9|2198.4|2198.1|2198|2197.7|10
1632291610000|2021-09-22 06:20:10|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|1
1632291620000|2021-09-22 06:20:20|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|2
1632291630000|2021-09-22 06:20:30|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|1
1632291640000|2021-09-22 06:20:40|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|0
1632291650000|2021-09-22 06:20:50|2198.6|2198.3|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|17
1632291660000|2021-09-22 06:21:00|2198.9|2198.6|2199.1|2198.8|2199.5|2199.2|2198.9|2198.6|14
1632291670000|2021-09-22 06:21:10|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.1|2198.8|0
1632291680000|2021-09-22 06:21:20|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|16
1632291690000|2021-09-22 06:21:30|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|1
1632291700000|2021-09-22 06:21:40|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|3
1632291710000|2021-09-22 06:21:50|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|26
1632291720000|2021-09-22 06:22:00|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|2
1632291730000|2021-09-22 06:22:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|2
1632291740000|2021-09-22 06:22:20|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.2|2198.9|6
1632291750000|2021-09-22 06:22:30|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|0
1632291760000|2021-09-22 06:22:40|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|0
1632291770000|2021-09-22 06:22:50|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|0
1632291780000|2021-09-22 06:23:00|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|5
1632291790000|2021-09-22 06:23:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|0
1632291800000|2021-09-22 06:23:20|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|1
1632291810000|2021-09-22 06:23:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|1
1632291820000|2021-09-22 06:23:40|2199.3|2199|2199|2198.7|2199.3|2199|2198.9|2198.6|1
1632291830000|2021-09-22 06:23:50|2198.9|2198.6|2199.1|2198.8|2199.3|2199|2198.9|2198.6|0
1632291840000|2021-09-22 06:24:00|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|0
1632291850000|2021-09-22 06:24:10|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|0
1632291860000|2021-09-22 06:24:20|2199|2198.7|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|0
1632291870000|2021-09-22 06:24:30|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.5|2198.2|9
1632291880000|2021-09-22 06:24:40|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|5
1632291890000|2021-09-22 06:24:50|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|0
1632291900000|2021-09-22 06:25:00|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|1
1632291910000|2021-09-22 06:25:10|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|0
1632291920000|2021-09-22 06:25:20|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.8|2198.5|0
1632291930000|2021-09-22 06:25:30|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.8|2198.5|3
1632291940000|2021-09-22 06:25:40|2199.4|2199.1|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|7
1632291950000|2021-09-22 06:25:50|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|1
1632291960000|2021-09-22 06:26:00|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|0
1632291970000|2021-09-22 06:26:10|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|2
1632291990000|2021-09-22 06:26:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1632292000000|2021-09-22 06:26:40|2199|2198.7|2199.2|2198.9|2199.3|2199|2198.9|2198.6|7
1632292010000|2021-09-22 06:26:50|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.1|2198.8|4
1632292020000|2021-09-22 06:27:00|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|3
1632292030000|2021-09-22 06:27:10|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|0
1632292040000|2021-09-22 06:27:20|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|26
1632292050000|2021-09-22 06:27:30|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|1
1632292060000|2021-09-22 06:27:40|2199.9|2199.6|2199.3|2199|2199.9|2199.6|2199.2|2198.9|4
1632292070000|2021-09-22 06:27:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|2
1632292080000|2021-09-22 06:28:00|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2198.9|2198.6|1
1632292090000|2021-09-22 06:28:10|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.9|2198.6|0
1632292100000|2021-09-22 06:28:20|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|6
1632292110000|2021-09-22 06:28:30|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|0
1632292120000|2021-09-22 06:28:40|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|0
1632292130000|2021-09-22 06:28:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|0
1632292140000|2021-09-22 06:29:00|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.7|2198.4|1
1632292150000|2021-09-22 06:29:10|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|4
1632292160000|2021-09-22 06:29:20|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|0
1632292170000|2021-09-22 06:29:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1632292180000|2021-09-22 06:29:40|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|0
1632292190000|2021-09-22 06:29:50|2198.8|2198.5|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|2
1632292200000|2021-09-22 06:30:00|2199|2198.7|2198.7|2198.4|2199.1|2198.8|2198.6|2198.3|4
1632292210000|2021-09-22 06:30:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|0
1632292220000|2021-09-22 06:30:20|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.9|2198.6|3
1632292230000|2021-09-22 06:30:30|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|0
1632292240000|2021-09-22 06:30:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199|2198.7|2
1632292250000|2021-09-22 06:30:50|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|4
1632292260000|2021-09-22 06:31:00|2199.2|2198.9|2198.8|2198.5|2199.4|2199.1|2198.8|2198.5|1
1632292270000|2021-09-22 06:31:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|4
1632292280000|2021-09-22 06:31:20|2199|2198.7|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|0
1632292290000|2021-09-22 06:31:30|2199|2198.7|2199.1|2198.8|2199.5|2199.2|2198.8|2198.5|20
1632292300000|2021-09-22 06:31:40|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|3
1632292310000|2021-09-22 06:31:50|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|1
1632292320000|2021-09-22 06:32:00|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|0
1632292330000|2021-09-22 06:32:10|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|0
1632292340000|2021-09-22 06:32:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|2
1632292350000|2021-09-22 06:32:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|1
1632292360000|2021-09-22 06:32:40|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|0
1632292370000|2021-09-22 06:32:50|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|20
1632292380000|2021-09-22 06:33:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|12
1632292390000|2021-09-22 06:33:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|8
1632292400000|2021-09-22 06:33:20|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|0
1632292410000|2021-09-22 06:33:30|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|7
1632292420000|2021-09-22 06:33:40|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.2|2199.9|2
1632292430000|2021-09-22 06:33:50|2200.2|2199.9|2200.9|2200.6|2200.9|2200.6|2200.2|2199.9|10
1632292440000|2021-09-22 06:34:00|2200.7|2200.4|2201.5|2201.2|2201.5|2201.2|2200.7|2200.4|80
1632292450000|2021-09-22 06:34:10|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|17
1632292460000|2021-09-22 06:34:20|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|2
1632292470000|2021-09-22 06:34:30|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|10
1632292480000|2021-09-22 06:34:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|6
1632292490000|2021-09-22 06:34:50|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|14
1632292500000|2021-09-22 06:35:00|2202|2201.7|2202|2201.7|2202|2201.7|2201.7|2201.4|5
1632292510000|2021-09-22 06:35:10|2201.9|2201.6|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|7
1632292520000|2021-09-22 06:35:20|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|12
1632292530000|2021-09-22 06:35:30|2202.6|2202.3|2202.2|2201.9|2202.6|2202.3|2202.1|2201.8|14
1632292540000|2021-09-22 06:35:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|5
1632292550000|2021-09-22 06:35:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|33
1632292560000|2021-09-22 06:36:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|3
1632292570000|2021-09-22 06:36:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|8
1632292580000|2021-09-22 06:36:20|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|4
1632292590000|2021-09-22 06:36:30|2202.4|2202.1|2203.1|2202.8|2203.1|2202.8|2202.4|2202.1|23
1632292600000|2021-09-22 06:36:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|5
1632292610000|2021-09-22 06:36:50|2203.2|2202.9|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|12
1632292620000|2021-09-22 06:37:00|2203.2|2202.9|2203|2202.7|2203.3|2203|2202.9|2202.6|14
1632292630000|2021-09-22 06:37:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1632292640000|2021-09-22 06:37:20|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1632292650000|2021-09-22 06:37:30|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1632292660000|2021-09-22 06:37:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|2
1632292670000|2021-09-22 06:37:50|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.7|2202.4|4
1632292680000|2021-09-22 06:38:00|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|0
1632292690000|2021-09-22 06:38:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|3
1632292700000|2021-09-22 06:38:20|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|1
1632292710000|2021-09-22 06:38:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1632292720000|2021-09-22 06:38:40|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|1
1632292730000|2021-09-22 06:38:50|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|0
1632292740000|2021-09-22 06:39:00|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|2
1632292750000|2021-09-22 06:39:10|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|0
1632292760000|2021-09-22 06:39:20|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|7
1632292770000|2021-09-22 06:39:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1632292780000|2021-09-22 06:39:40|2202|2201.7|2202.3|2202|2202.3|2202|2201.9|2201.6|1
1632292790000|2021-09-22 06:39:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1632292800000|2021-09-22 06:40:00|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.1|2201.8|2
1632292810000|2021-09-22 06:40:10|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1632292820000|2021-09-22 06:40:20|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|1
1632292830000|2021-09-22 06:40:30|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.1|2201.8|3
1632292840000|2021-09-22 06:40:40|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|0
1632292850000|2021-09-22 06:40:50|2201.9|2201.6|2201.6|2201.3|2202|2201.7|2201.6|2201.3|0
1632292860000|2021-09-22 06:41:00|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|7
1632292870000|2021-09-22 06:41:10|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|7
1632292880000|2021-09-22 06:41:20|2201.7|2201.4|2202.3|2202|2202.3|2202|2201.7|2201.4|4
1632292890000|2021-09-22 06:41:30|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.1|2201.8|4
1632292900000|2021-09-22 06:41:40|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2201.9|2201.6|7
1632292910000|2021-09-22 06:41:50|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|2
1632292920000|2021-09-22 06:42:00|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|3
1632292930000|2021-09-22 06:42:10|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.6|2201.3|3
1632292940000|2021-09-22 06:42:20|2201.8|2201.5|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|2
1632292950000|2021-09-22 06:42:30|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|3
1632292960000|2021-09-22 06:42:40|2201.3|2201|2201.1|2200.8|2201.3|2201|2201|2200.7|5
1632292970000|2021-09-22 06:42:50|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|6
1632292980000|2021-09-22 06:43:00|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|2
1632292990000|2021-09-22 06:43:10|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1632293000000|2021-09-22 06:43:20|2202.2|2201.9|2202|2201.7|2202.3|2202|2202|2201.7|1
1632293010000|2021-09-22 06:43:30|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|3
1632293020000|2021-09-22 06:43:40|2201.8|2201.5|2201.8|2201.5|2202|2201.7|2201.7|2201.4|2
1632293030000|2021-09-22 06:43:50|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|0
1632293040000|2021-09-22 06:44:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|5
1632293050000|2021-09-22 06:44:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.7|2201.4|2
1632293070000|2021-09-22 06:44:30|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|0
1632293080000|2021-09-22 06:44:40|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|2
1632293090000|2021-09-22 06:44:50|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|0
1632293100000|2021-09-22 06:45:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|0
1632293110000|2021-09-22 06:45:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1632293120000|2021-09-22 06:45:20|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|0
1632293130000|2021-09-22 06:45:30|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|0
1632293140000|2021-09-22 06:45:40|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|12
1632293150000|2021-09-22 06:45:50|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.3|2201|3
1632293160000|2021-09-22 06:46:00|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|10
1632293170000|2021-09-22 06:46:10|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|8
1632293180000|2021-09-22 06:46:20|2202|2201.7|2202.1|2201.8|2202.3|2202|2202|2201.7|5
1632293190000|2021-09-22 06:46:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|11
1632293200000|2021-09-22 06:46:40|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2201.9|2201.6|3
1632293210000|2021-09-22 06:46:50|2201.9|2201.6|2202.6|2202.3|2202.7|2202.4|2201.9|2201.6|5
1632293220000|2021-09-22 06:47:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1632293230000|2021-09-22 06:47:10|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.7|2202.4|1
1632293240000|2021-09-22 06:47:20|2203.1|2202.8|2203|2202.7|2203.2|2202.9|2203|2202.7|6
1632293250000|2021-09-22 06:47:30|2202.9|2202.6|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|3
1632293260000|2021-09-22 06:47:40|2203|2202.7|2203.5|2203.2|2203.5|2203.2|2203|2202.7|6
1632293270000|2021-09-22 06:47:50|2203.4|2203.1|2203.3|2203|2203.6|2203.3|2203.3|2203|7
1632293280000|2021-09-22 06:48:00|2203.4|2203.1|2203.3|2203|2203.6|2203.3|2203.3|2203|2
1632293290000|2021-09-22 06:48:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.1|2202.8|0
1632293300000|2021-09-22 06:48:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1632293310000|2021-09-22 06:48:30|2203.5|2203.2|2204|2203.7|2204.1|2203.8|2203.5|2203.2|12
1632293320000|2021-09-22 06:48:40|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|5
1632293330000|2021-09-22 06:48:50|2203.6|2203.3|2203.8|2203.5|2204|2203.7|2203.6|2203.3|10
1632293340000|2021-09-22 06:49:00|2203.7|2203.4|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|3
1632293350000|2021-09-22 06:49:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1632293360000|2021-09-22 06:49:20|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|4
1632293370000|2021-09-22 06:49:30|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|4
1632293380000|2021-09-22 06:49:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1632293390000|2021-09-22 06:49:50|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|0
1632293400000|2021-09-22 06:50:00|2203.5|2203.2|2203.5|2203.2|2203.7|2203.4|2203.4|2203.1|3
1632293410000|2021-09-22 06:50:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.1|2202.8|5
1632293420000|2021-09-22 06:50:20|2203.4|2203.1|2203.4|2203.1|2203.6|2203.3|2203.3|2203|1
1632293430000|2021-09-22 06:50:30|2203.5|2203.2|2203|2202.7|2203.5|2203.2|2203|2202.7|1
1632293440000|2021-09-22 06:50:40|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|2
1632293450000|2021-09-22 06:50:50|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|5
1632293460000|2021-09-22 06:51:00|2202.5|2202.2|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|33
1632293470000|2021-09-22 06:51:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1632293480000|2021-09-22 06:51:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|5
1632293490000|2021-09-22 06:51:30|2202.2|2201.9|2202.3|2202|2202.5|2202.2|2202.2|2201.9|2
1632293500000|2021-09-22 06:51:40|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|2
1632293510000|2021-09-22 06:51:50|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.1|2201.8|3
1632293520000|2021-09-22 06:52:00|2202.1|2201.8|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|0
1632293530000|2021-09-22 06:52:10|2202.1|2201.8|2202.6|2202.3|2202.7|2202.4|2202.1|2201.8|6
1632293540000|2021-09-22 06:52:20|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|8
1632293550000|2021-09-22 06:52:30|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|37
1632293560000|2021-09-22 06:52:40|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|0
1632293570000|2021-09-22 06:52:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1632293580000|2021-09-22 06:53:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.5|2202.2|3
1632293590000|2021-09-22 06:53:10|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|0
1632293600000|2021-09-22 06:53:20|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|1
1632293610000|2021-09-22 06:53:30|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.3|2202|3
1632293620000|2021-09-22 06:53:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1632293630000|2021-09-22 06:53:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|3
1632293640000|2021-09-22 06:54:00|2202.6|2202.3|2201.9|2201.6|2202.6|2202.3|2201.9|2201.6|3
1632293650000|2021-09-22 06:54:10|2202|2201.7|2202|2201.7|2202.2|2201.9|2202|2201.7|1
1632293660000|2021-09-22 06:54:20|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|1
1632293670000|2021-09-22 06:54:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|0
1632293680000|2021-09-22 06:54:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|3
1632293690000|2021-09-22 06:54:50|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|0
1632293700000|2021-09-22 06:55:00|2202|2201.7|2201.9|2201.6|2202.2|2201.9|2201.8|2201.5|4
1632293710000|2021-09-22 06:55:10|2202|2201.7|2202|2201.7|2202|2201.7|2201.8|2201.5|0
1632293720000|2021-09-22 06:55:20|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|2
1632293730000|2021-09-22 06:55:30|2201.5|2201.2|2201.6|2201.3|2201.9|2201.6|2201.5|2201.2|3
1632293740000|2021-09-22 06:55:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1632293750000|2021-09-22 06:55:50|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|1
1632293760000|2021-09-22 06:56:00|2201.4|2201.1|2201.9|2201.6|2201.9|2201.6|2201.3|2201|4
1632293770000|2021-09-22 06:56:10|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|0
1632293780000|2021-09-22 06:56:20|2202|2201.7|2202.1|2201.8|2202.4|2202.1|2202|2201.7|0
1632293790000|2021-09-22 06:56:30|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.2|2201.9|1
1632293800000|2021-09-22 06:56:40|2202.4|2202.1|2202.6|2202.3|2203|2202.7|2202.4|2202.1|3
1632293810000|2021-09-22 06:56:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|2
1632293820000|2021-09-22 06:57:00|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|1
1632293830000|2021-09-22 06:57:10|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|1
1632293840000|2021-09-22 06:57:20|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|0
1632293850000|2021-09-22 06:57:30|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202|2201.7|0
1632293860000|2021-09-22 06:57:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1632293870000|2021-09-22 06:57:50|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1632293880000|2021-09-22 06:58:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|5
1632293890000|2021-09-22 06:58:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1632293900000|2021-09-22 06:58:20|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|6
1632293910000|2021-09-22 06:58:30|2202|2201.7|2202.5|2202.2|2202.5|2202.2|2201.9|2201.6|3
1632293920000|2021-09-22 06:58:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|3
1632293930000|2021-09-22 06:58:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|0
1632293940000|2021-09-22 06:59:00|2202.7|2202.4|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|1
1632293950000|2021-09-22 06:59:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|5
1632293960000|2021-09-22 06:59:20|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|16
1632293970000|2021-09-22 06:59:30|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203.1|2202.8|0
1632293980000|2021-09-22 06:59:40|2203.1|2202.8|2203|2202.7|2203.2|2202.9|2203|2202.7|0
1632293990000|2021-09-22 06:59:50|2202.9|2202.6|2202.5|2202.2|2202.9|2202.6|2202.4|2202.1|7
1632294000000|2021-09-22 07:00:00|2202.8|2202.5|2203.1|2202.8|2203.2|2202.9|2202.2|2201.9|62
1632294010000|2021-09-22 07:00:10|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.6|2202.3|15
1632294020000|2021-09-22 07:00:20|2202.3|2202|2202.8|2202.5|2202.9|2202.6|2202.1|2201.8|17
1632294030000|2021-09-22 07:00:30|2202.9|2202.6|2203.3|2203|2203.3|2203|2202.8|2202.5|5
1632294040000|2021-09-22 07:00:40|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2202.9|2202.6|4
1632294050000|2021-09-22 07:00:50|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.6|2202.3|6
1632294060000|2021-09-22 07:01:00|2203|2202.7|2204.2|2203.9|2204.3|2204|2203|2202.7|61
1632294070000|2021-09-22 07:01:10|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2203.9|2203.6|13
1632294080000|2021-09-22 07:01:20|2204.4|2204.1|2204.1|2203.8|2204.5|2204.2|2203.9|2203.6|10
1632294090000|2021-09-22 07:01:30|2204|2203.7|2204|2203.7|2204.2|2203.9|2203.9|2203.6|5
1632294100000|2021-09-22 07:01:40|2204.1|2203.8|2202.8|2202.5|2204.1|2203.8|2202.7|2202.4|13
1632294110000|2021-09-22 07:01:50|2203|2202.7|2202.4|2202.1|2203|2202.7|2202.4|2202.1|14
1632294120000|2021-09-22 07:02:00|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|9
1632294130000|2021-09-22 07:02:10|2202.5|2202.2|2203.1|2202.8|2203.1|2202.8|2202.2|2201.9|10
1632294140000|2021-09-22 07:02:20|2203.2|2202.9|2203.6|2203.3|2203.8|2203.5|2203.1|2202.8|6
1632294150000|2021-09-22 07:02:30|2203.4|2203.1|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|0
1632294160000|2021-09-22 07:02:40|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.2|2202.9|2
1632294170000|2021-09-22 07:02:50|2203.4|2203.1|2203.9|2203.6|2204.1|2203.8|2203.4|2203.1|1
1632294180000|2021-09-22 07:03:00|2203.8|2203.5|2204.1|2203.8|2204.2|2203.9|2203.8|2203.5|13
1632294190000|2021-09-22 07:03:10|2204.2|2203.9|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|14
1632294200000|2021-09-22 07:03:20|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.6|2203.3|3
1632294210000|2021-09-22 07:03:30|2203.6|2203.3|2204.3|2204|2204.3|2204|2203.6|2203.3|2
1632294220000|2021-09-22 07:03:40|2204.2|2203.9|2204|2203.7|2204.3|2204|2203.8|2203.5|16
1632294230000|2021-09-22 07:03:50|2203.9|2203.6|2203|2202.7|2203.9|2203.6|2203|2202.7|21
1632294240000|2021-09-22 07:04:00|2203.1|2202.8|2202.9|2202.6|2203.3|2203|2202.7|2202.4|5
1632294250000|2021-09-22 07:04:10|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|1
1632294260000|2021-09-22 07:04:20|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|0
1632294270000|2021-09-22 07:04:30|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|2
1632294280000|2021-09-22 07:04:40|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|3
1632294290000|2021-09-22 07:04:50|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|1
1632294300000|2021-09-22 07:05:00|2203.4|2203.1|2203.2|2202.9|2203.7|2203.4|2203.2|2202.9|16
1632294310000|2021-09-22 07:05:10|2203.3|2203|2203.3|2203|2203.4|2203.1|2203|2202.7|3
1632294320000|2021-09-22 07:05:20|2203.2|2202.9|2203.6|2203.3|2204|2203.7|2203.2|2202.9|2
1632294330000|2021-09-22 07:05:30|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|0
1632294340000|2021-09-22 07:05:40|2203.7|2203.4|2204.7|2204.4|2204.7|2204.4|2203.5|2203.2|19
1632294350000|2021-09-22 07:05:50|2204.8|2204.5|2205.1|2204.8|2205.3|2205|2204.8|2204.5|36
1632294360000|2021-09-22 07:06:00|2205.2|2204.9|2205.3|2205|2206.4|2206.1|2205.2|2204.9|63
1632294370000|2021-09-22 07:06:10|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.1|2204.8|7
1632294380000|2021-09-22 07:06:20|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.1|2204.8|4
1632294390000|2021-09-22 07:06:30|2205.4|2205.1|2205.2|2204.9|2205.5|2205.2|2205.1|2204.8|1
1632294400000|2021-09-22 07:06:40|2205.1|2204.8|2205.2|2204.9|2205.3|2205|2205.1|2204.8|5
1632294410000|2021-09-22 07:06:50|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.3|2205|4
1632294420000|2021-09-22 07:07:00|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.1|2204.8|8
1632294430000|2021-09-22 07:07:10|2205.4|2205.1|2205.3|2205|2205.5|2205.2|2205.3|2205|3
1632294440000|2021-09-22 07:07:20|2205.4|2205.1|2204.7|2204.4|2205.4|2205.1|2204.6|2204.3|2
1632294450000|2021-09-22 07:07:30|2204.6|2204.3|2204.5|2204.2|2204.8|2204.5|2204.4|2204.1|4
1632294460000|2021-09-22 07:07:40|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|4
1632294470000|2021-09-22 07:07:50|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204|2203.7|3
1632294480000|2021-09-22 07:08:00|2204.3|2204|2204.3|2204|2204.5|2204.2|2204.1|2203.8|8
1632294490000|2021-09-22 07:08:10|2204.4|2204.1|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|2
1632294500000|2021-09-22 07:08:20|2204.3|2204|2204.8|2204.5|2205.1|2204.8|2204.1|2203.8|16
1632294510000|2021-09-22 07:08:30|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|3
1632294520000|2021-09-22 07:08:40|2204.5|2204.2|2204.9|2204.6|2205.1|2204.8|2204.4|2204.1|8
1632294530000|2021-09-22 07:08:50|2205.1|2204.8|2204.7|2204.4|2205.2|2204.9|2204.7|2204.4|10
1632294540000|2021-09-22 07:09:00|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|8
1632294550000|2021-09-22 07:09:10|2205|2204.7|2205.1|2204.8|2205.4|2205.1|2205|2204.7|10
1632294560000|2021-09-22 07:09:20|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.5|2204.2|4
1632294570000|2021-09-22 07:09:30|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|2
1632294580000|2021-09-22 07:09:40|2204.2|2203.9|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|8
1632294590000|2021-09-22 07:09:50|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|14
1632294600000|2021-09-22 07:10:00|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.7|2204.4|4
1632294610000|2021-09-22 07:10:10|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|37
1632294620000|2021-09-22 07:10:20|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|29
1632294630000|2021-09-22 07:10:30|2204.6|2204.3|2205.2|2204.9|2205.2|2204.9|2204.6|2204.3|21
1632294640000|2021-09-22 07:10:40|2205.1|2204.8|2205.3|2205|2205.5|2205.2|2204.9|2204.6|13
1632294650000|2021-09-22 07:10:50|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205.1|2204.8|20
1632294660000|2021-09-22 07:11:00|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|12
1632294670000|2021-09-22 07:11:10|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.3|2205|11
1632294680000|2021-09-22 07:11:20|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|18
1632294690000|2021-09-22 07:11:30|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|8
1632294700000|2021-09-22 07:11:40|2205.4|2205.1|2205.5|2205.2|2205.7|2205.4|2205.4|2205.1|13
1632294710000|2021-09-22 07:11:50|2205.4|2205.1|2205|2204.7|2205.5|2205.2|2205|2204.7|20
1632294720000|2021-09-22 07:12:00|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.7|2204.4|11
1632294730000|2021-09-22 07:12:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|2
1632294740000|2021-09-22 07:12:20|2204.8|2204.5|2204.8|2204.5|2205|2204.7|2204.7|2204.4|1
1632294750000|2021-09-22 07:12:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|5
1632294760000|2021-09-22 07:12:40|2204.4|2204.1|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|6
1632294770000|2021-09-22 07:12:50|2204|2203.7|2204.4|2204.1|2204.5|2204.2|2203.9|2203.6|6
1632294780000|2021-09-22 07:13:00|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|3
1632294790000|2021-09-22 07:13:10|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.2|2203.9|1
1632294800000|2021-09-22 07:13:20|2204.2|2203.9|2204.1|2203.8|2204.4|2204.1|2204|2203.7|6
1632294810000|2021-09-22 07:13:30|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1632294820000|2021-09-22 07:13:40|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1632294830000|2021-09-22 07:13:50|2203.9|2203.6|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|6
1632294840000|2021-09-22 07:14:00|2204|2203.7|2204.6|2204.3|2204.7|2204.4|2204|2203.7|8
1632294850000|2021-09-22 07:14:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|1
1632294860000|2021-09-22 07:14:20|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.4|2204.1|2
1632294870000|2021-09-22 07:14:30|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.4|2204.1|4
1632294880000|2021-09-22 07:14:40|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|1
1632294890000|2021-09-22 07:14:50|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|4
1632294900000|2021-09-22 07:15:00|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2203.9|2203.6|4
1632294910000|2021-09-22 07:15:10|2204|2203.7|2204.4|2204.1|2204.4|2204.1|2204|2203.7|1
1632294920000|2021-09-22 07:15:20|2204.5|2204.2|2204|2203.7|2204.5|2204.2|2204|2203.7|5
1632294930000|2021-09-22 07:15:30|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.8|2203.5|11
1632294940000|2021-09-22 07:15:40|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.7|2203.4|2
1632294960000|2021-09-22 07:16:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|7
1632294970000|2021-09-22 07:16:10|2203.9|2203.6|2204.8|2204.5|2204.8|2204.5|2203.9|2203.6|1
1632294980000|2021-09-22 07:16:20|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.4|2204.1|0
1632294990000|2021-09-22 07:16:30|2204.4|2204.1|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|2
1632295000000|2021-09-22 07:16:40|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.8|2203.5|0
1632295010000|2021-09-22 07:16:50|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|5
1632295020000|2021-09-22 07:17:00|2204|2203.7|2204|2203.7|2204.1|2203.8|2203.9|2203.6|4
1632295030000|2021-09-22 07:17:10|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|6
1632295040000|2021-09-22 07:17:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|4
1632295050000|2021-09-22 07:17:30|2204.1|2203.8|2203.7|2203.4|2204.1|2203.8|2203.7|2203.4|2
1632295060000|2021-09-22 07:17:40|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|17
1632295070000|2021-09-22 07:17:50|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2202.9|2202.6|7
1632295080000|2021-09-22 07:18:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1632295090000|2021-09-22 07:18:10|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203|2202.7|6
1632295100000|2021-09-22 07:18:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|5
1632295110000|2021-09-22 07:18:30|2202.8|2202.5|2202.1|2201.8|2202.8|2202.5|2202|2201.7|4
1632295120000|2021-09-22 07:18:40|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.9|2201.6|5
1632295130000|2021-09-22 07:18:50|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1632295140000|2021-09-22 07:19:00|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|5
1632295150000|2021-09-22 07:19:10|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.4|2202.1|6
1632295160000|2021-09-22 07:19:20|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|2
1632295170000|2021-09-22 07:19:30|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|2
1632295180000|2021-09-22 07:19:40|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1632295190000|2021-09-22 07:19:50|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|1
1632295200000|2021-09-22 07:20:00|2202.4|2202.1|2202.7|2202.4|2203|2202.7|2202.3|2202|16
1632295210000|2021-09-22 07:20:10|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|2
1632295220000|2021-09-22 07:20:20|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1632295230000|2021-09-22 07:20:30|2202.9|2202.6|2203|2202.7|2203.2|2202.9|2202.9|2202.6|0
1632295240000|2021-09-22 07:20:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|1
1632295250000|2021-09-22 07:20:50|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|4
1632295260000|2021-09-22 07:21:00|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|7
1632295270000|2021-09-22 07:21:10|2203|2202.7|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|3
1632295280000|2021-09-22 07:21:20|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.7|2202.4|1
1632295290000|2021-09-22 07:21:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1632295300000|2021-09-22 07:21:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|14
1632295310000|2021-09-22 07:21:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|1
1632295320000|2021-09-22 07:22:00|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2202.7|2202.4|1
1632295330000|2021-09-22 07:22:10|2203.1|2202.8|2203.1|2202.8|2203.3|2203|2203.1|2202.8|7
1632295340000|2021-09-22 07:22:20|2203.2|2202.9|2203.7|2203.4|2203.7|2203.4|2203.2|2202.9|1
1632295350000|2021-09-22 07:22:30|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.3|2203|0
1632295360000|2021-09-22 07:22:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1632295370000|2021-09-22 07:22:50|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203|2202.7|4
1632295380000|2021-09-22 07:23:00|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|0
1632295390000|2021-09-22 07:23:10|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|6
1632295400000|2021-09-22 07:23:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|1
1632295410000|2021-09-22 07:23:30|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.5|2203.2|0
1632295420000|2021-09-22 07:23:40|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.7|2203.4|4
1632295430000|2021-09-22 07:23:50|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.5|2203.2|0
1632295440000|2021-09-22 07:24:00|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1632295450000|2021-09-22 07:24:10|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.2|2202.9|1
1632295460000|2021-09-22 07:24:20|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1632295470000|2021-09-22 07:24:30|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|3
1632295480000|2021-09-22 07:24:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|5
1632295490000|2021-09-22 07:24:50|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|5
1632295500000|2021-09-22 07:25:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|3
1632295510000|2021-09-22 07:25:10|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|0
1632295520000|2021-09-22 07:25:20|2203|2202.7|2204.3|2204|2204.4|2204.1|2202.9|2202.6|44
1632295530000|2021-09-22 07:25:30|2204.2|2203.9|2203.4|2203.1|2204.3|2204|2203.1|2202.8|47
1632295540000|2021-09-22 07:25:40|2203.3|2203|2202.3|2202|2203.3|2203|2202.3|2202|7
1632295550000|2021-09-22 07:25:50|2202.1|2201.8|2202.4|2202.1|2202.5|2202.2|2202|2201.7|3
1632295560000|2021-09-22 07:26:00|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|4
1632295570000|2021-09-22 07:26:10|2202.4|2202.1|2202.7|2202.4|2202.8|2202.5|2202.3|2202|6
1632295580000|2021-09-22 07:26:20|2202.8|2202.5|2203.1|2202.8|2203.2|2202.9|2202.7|2202.4|4
1632295590000|2021-09-22 07:26:30|2203|2202.7|2203.2|2202.9|2203.4|2203.1|2203|2202.7|2
1632295600000|2021-09-22 07:26:40|2203.1|2202.8|2202.8|2202.5|2203.2|2202.9|2202.7|2202.4|2
1632295610000|2021-09-22 07:26:50|2202.7|2202.4|2202.4|2202.1|2202.8|2202.5|2202.2|2201.9|1
1632295620000|2021-09-22 07:27:00|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|2
1632295630000|2021-09-22 07:27:10|2202.5|2202.2|2201.9|2201.6|2202.5|2202.2|2201.8|2201.5|10
1632295640000|2021-09-22 07:27:20|2202.1|2201.8|2201.8|2201.5|2202.3|2202|2201.8|2201.5|1
1632295650000|2021-09-22 07:27:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|0
1632295660000|2021-09-22 07:27:40|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|0
1632295670000|2021-09-22 07:27:50|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|6
1632295680000|2021-09-22 07:28:00|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|6
1632295690000|2021-09-22 07:28:10|2202.5|2202.2|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|2
1632295700000|2021-09-22 07:28:20|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1632295710000|2021-09-22 07:28:30|2202.9|2202.6|2202.4|2202.1|2203|2202.7|2202.2|2201.9|5
1632295720000|2021-09-22 07:28:40|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|1
1632295730000|2021-09-22 07:28:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1632295740000|2021-09-22 07:29:00|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|3
1632295750000|2021-09-22 07:29:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1632295770000|2021-09-22 07:29:30|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202.2|2201.9|1
1632295780000|2021-09-22 07:29:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1632295790000|2021-09-22 07:29:50|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202.2|2201.9|3
1632295800000|2021-09-22 07:30:00|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|2
1632295810000|2021-09-22 07:30:10|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|3
1632295820000|2021-09-22 07:30:20|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|0
1632295830000|2021-09-22 07:30:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|4
1632295840000|2021-09-22 07:30:40|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|2
1632295850000|2021-09-22 07:30:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1632295860000|2021-09-22 07:31:00|2202.5|2202.2|2202|2201.7|2202.5|2202.2|2202|2201.7|2
1632295870000|2021-09-22 07:31:10|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1632295890000|2021-09-22 07:31:30|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202.1|2201.8|1
1632295900000|2021-09-22 07:31:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1632295910000|2021-09-22 07:31:50|2201.9|2201.6|2202.5|2202.2|2202.5|2202.2|2201.9|2201.6|0
1632295920000|2021-09-22 07:32:00|2202.6|2202.3|2202.7|2202.4|2203.2|2202.9|2202.6|2202.3|16
1632295930000|2021-09-22 07:32:10|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|2
1632295940000|2021-09-22 07:32:20|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|0
1632295950000|2021-09-22 07:32:30|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|1
1632295960000|2021-09-22 07:32:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|6
1632295970000|2021-09-22 07:32:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|0
1632295980000|2021-09-22 07:33:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1632295990000|2021-09-22 07:33:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|2
1632296000000|2021-09-22 07:33:20|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|1
1632296010000|2021-09-22 07:33:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1632296020000|2021-09-22 07:33:40|2202.8|2202.5|2203|2202.7|2203.1|2202.8|2202.7|2202.4|0
1632296030000|2021-09-22 07:33:50|2202.9|2202.6|2202.3|2202|2202.9|2202.6|2202.3|2202|3
1632296040000|2021-09-22 07:34:00|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|0
1632296050000|2021-09-22 07:34:10|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1632296060000|2021-09-22 07:34:20|2202.3|2202|2202.3|2202|2202.5|2202.2|2202.3|2202|1
1632296080000|2021-09-22 07:34:40|2202.4|2202.1|2202.3|2202|2202.6|2202.3|2202.3|2202|2
1632296090000|2021-09-22 07:34:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1632296100000|2021-09-22 07:35:00|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202|2201.7|2
1632296110000|2021-09-22 07:35:10|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|0
1632296120000|2021-09-22 07:35:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.3|2202|9
1632296130000|2021-09-22 07:35:30|2202.8|2202.5|2202.1|2201.8|2202.8|2202.5|2202.1|2201.8|20
1632296140000|2021-09-22 07:35:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|2
1632296150000|2021-09-22 07:35:50|2201.7|2201.4|2201.3|2201|2201.8|2201.5|2201.2|2200.9|4
1632296160000|2021-09-22 07:36:00|2201.4|2201.1|2201.8|2201.5|2201.9|2201.6|2201.4|2201.1|4
1632296170000|2021-09-22 07:36:10|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1632296180000|2021-09-22 07:36:20|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.6|2201.3|2
1632296190000|2021-09-22 07:36:30|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|0
1632296200000|2021-09-22 07:36:40|2201.8|2201.5|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|6
1632296210000|2021-09-22 07:36:50|2201|2200.7|2201|2200.7|2201|2200.7|2200.8|2200.5|15
1632296220000|2021-09-22 07:37:00|2200.9|2200.6|2201.2|2200.9|2201.4|2201.1|2200.9|2200.6|0
1632296230000|2021-09-22 07:37:10|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|2
1632296240000|2021-09-22 07:37:20|2201.2|2200.9|2200.8|2200.5|2201.3|2201|2200.8|2200.5|2
1632296250000|2021-09-22 07:37:30|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.8|2200.5|2
1632296260000|2021-09-22 07:37:40|2201|2200.7|2201.2|2200.9|2201.3|2201|2201|2200.7|2
1632296270000|2021-09-22 07:37:50|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.3|2201|1
1632296280000|2021-09-22 07:38:00|2201.7|2201.4|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|0
1632296290000|2021-09-22 07:38:10|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|0
1632296300000|2021-09-22 07:38:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1632296310000|2021-09-22 07:38:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|0
1632296320000|2021-09-22 07:38:40|2201.2|2200.9|2201.6|2201.3|2201.7|2201.4|2201.2|2200.9|2
1632296330000|2021-09-22 07:38:50|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|1
1632296340000|2021-09-22 07:39:00|2201.3|2201|2201|2200.7|2201.4|2201.1|2200.9|2200.6|0
1632296350000|2021-09-22 07:39:10|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|0
1632296360000|2021-09-22 07:39:20|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.1|2199.8|3
1632296370000|2021-09-22 07:39:30|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|13
1632296380000|2021-09-22 07:39:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1632296390000|2021-09-22 07:39:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1632296400000|2021-09-22 07:40:00|2200.2|2199.9|2200.3|2200|2200.3|2200|2200|2199.7|4
1632296410000|2021-09-22 07:40:10|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|2
1632296420000|2021-09-22 07:40:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1632296430000|2021-09-22 07:40:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|1
1632296440000|2021-09-22 07:40:40|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.3|2199|6
1632296450000|2021-09-22 07:40:50|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|4
1632296460000|2021-09-22 07:41:00|2199.3|2199|2199.3|2199|2199.3|2199|2199|2198.7|9
1632296470000|2021-09-22 07:41:10|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|1
1632296480000|2021-09-22 07:41:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|2
1632296490000|2021-09-22 07:41:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|0
1632296500000|2021-09-22 07:41:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|1
1632296510000|2021-09-22 07:41:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|4
1632296520000|2021-09-22 07:42:00|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1632296530000|2021-09-22 07:42:10|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|3
1632296540000|2021-09-22 07:42:20|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1632296550000|2021-09-22 07:42:30|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|4
1632296560000|2021-09-22 07:42:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1632296570000|2021-09-22 07:42:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1632296580000|2021-09-22 07:43:00|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|4
1632296590000|2021-09-22 07:43:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1632296600000|2021-09-22 07:43:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|2
1632296610000|2021-09-22 07:43:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|3
1632296620000|2021-09-22 07:43:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|3
1632296630000|2021-09-22 07:43:50|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|4
1632296640000|2021-09-22 07:44:00|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.8|2198.5|1
1632296650000|2021-09-22 07:44:10|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.8|2198.5|0
1632296660000|2021-09-22 07:44:20|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|3
1632296670000|2021-09-22 07:44:30|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|6
1632296680000|2021-09-22 07:44:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.3|2198|3
1632296690000|2021-09-22 07:44:50|2198.5|2198.2|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|8
1632296700000|2021-09-22 07:45:00|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|0
1632296710000|2021-09-22 07:45:10|2198.8|2198.5|2199.6|2199.3|2199.6|2199.3|2198.6|2198.3|5
1632296720000|2021-09-22 07:45:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|2
1632296730000|2021-09-22 07:45:30|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|2
1632296740000|2021-09-22 07:45:40|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|0
1632296750000|2021-09-22 07:45:50|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|1
1632296760000|2021-09-22 07:46:00|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|7
1632296770000|2021-09-22 07:46:10|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|0
1632296780000|2021-09-22 07:46:20|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|0
1632296790000|2021-09-22 07:46:30|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|0
1632296800000|2021-09-22 07:46:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|1
1632296810000|2021-09-22 07:46:50|2199.1|2198.8|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|2
1632296820000|2021-09-22 07:47:00|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|2
1632296830000|2021-09-22 07:47:10|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|2
1632296840000|2021-09-22 07:47:20|2198.9|2198.6|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|1
1632296850000|2021-09-22 07:47:30|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|0
1632296860000|2021-09-22 07:47:40|2199|2198.7|2199|2198.7|2199|2198.7|2198.8|2198.5|1
1632296870000|2021-09-22 07:47:50|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|1
1632296880000|2021-09-22 07:48:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.7|2198.4|11
1632296890000|2021-09-22 07:48:10|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|0
1632296900000|2021-09-22 07:48:20|2198.5|2198.2|2198|2197.7|2198.5|2198.2|2198|2197.7|10
1632296910000|2021-09-22 07:48:30|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.6|2197.3|19
1632296920000|2021-09-22 07:48:40|2197.7|2197.4|2198.1|2197.8|2198.2|2197.9|2197.6|2197.3|22
1632296930000|2021-09-22 07:48:50|2197.6|2197.3|2197.8|2197.5|2198|2197.7|2197.6|2197.3|3
1632296940000|2021-09-22 07:49:00|2197.9|2197.6|2198|2197.7|2198.4|2198.1|2197.9|2197.6|1
1632296950000|2021-09-22 07:49:10|2198.1|2197.8|2198.3|2198|2198.3|2198|2198|2197.7|3
1632296960000|2021-09-22 07:49:20|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198|2197.7|3
1632296970000|2021-09-22 07:49:30|2198.2|2197.9|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|0
1632296980000|2021-09-22 07:49:40|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|2
1632296990000|2021-09-22 07:49:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|0
1632297000000|2021-09-22 07:50:00|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2198|2197.7|2
1632297010000|2021-09-22 07:50:10|2198.1|2197.8|2197.9|2197.6|2198.2|2197.9|2197.7|2197.4|4
1632297020000|2021-09-22 07:50:20|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|3
1632297030000|2021-09-22 07:50:30|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|6
1632297040000|2021-09-22 07:50:40|2197.5|2197.2|2197.1|2196.8|2197.6|2197.3|2197.1|2196.8|15
1632297050000|2021-09-22 07:50:50|2197|2196.7|2197.1|2196.8|2197.3|2197|2197|2196.7|8
1632297060000|2021-09-22 07:51:00|2197|2196.7|2196.7|2196.4|2197.1|2196.8|2196.7|2196.4|4
1632297070000|2021-09-22 07:51:10|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|1
1632297080000|2021-09-22 07:51:20|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.7|2196.4|1
1632297090000|2021-09-22 07:51:30|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|17
1632297100000|2021-09-22 07:51:40|2196.7|2196.4|2196.5|2196.2|2196.9|2196.6|2196.5|2196.2|4
1632297110000|2021-09-22 07:51:50|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.5|2196.2|111
1632297120000|2021-09-22 07:52:00|2196.9|2196.6|2196.4|2196.1|2197.1|2196.8|2196.4|2196.1|14
1632297130000|2021-09-22 07:52:10|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|3
1632297140000|2021-09-22 07:52:20|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.7|2195.4|11
1632297150000|2021-09-22 07:52:30|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|6
1632297160000|2021-09-22 07:52:40|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|3
1632297170000|2021-09-22 07:52:50|2195.7|2195.4|2195.6|2195.3|2195.9|2195.6|2195.4|2195.1|10
1632297180000|2021-09-22 07:53:00|2195.5|2195.2|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|2
1632297190000|2021-09-22 07:53:10|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|2
1632297200000|2021-09-22 07:53:20|2195.3|2195|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|3
1632297210000|2021-09-22 07:53:30|2195.3|2195|2195.3|2195|2195.3|2195|2194.9|2194.6|9
1632297220000|2021-09-22 07:53:40|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|0
1632297230000|2021-09-22 07:53:50|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|0
1632297240000|2021-09-22 07:54:00|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|2
1632297250000|2021-09-22 07:54:10|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|2
1632297260000|2021-09-22 07:54:20|2195.5|2195.2|2196|2195.7|2196|2195.7|2195.5|2195.2|9
1632297270000|2021-09-22 07:54:30|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|10
1632297280000|2021-09-22 07:54:40|2196.1|2195.8|2196.4|2196.1|2196.6|2196.3|2196.1|2195.8|6
1632297290000|2021-09-22 07:54:50|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|1
1632297300000|2021-09-22 07:55:00|2196.3|2196|2196.1|2195.8|2196.3|2196|2195.9|2195.6|10
1632297310000|2021-09-22 07:55:10|2196|2195.7|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|24
1632297320000|2021-09-22 07:55:20|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|2
1632297330000|2021-09-22 07:55:30|2196.2|2195.9|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|2
1632297340000|2021-09-22 07:55:40|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|12
1632297350000|2021-09-22 07:55:50|2197.1|2196.8|2197.3|2197|2197.7|2197.4|2197.1|2196.8|15
1632297360000|2021-09-22 07:56:00|2197.4|2197.1|2196.6|2196.3|2197.6|2197.3|2196.6|2196.3|7
1632297370000|2021-09-22 07:56:10|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.3|2196|3
1632297380000|2021-09-22 07:56:20|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|0
1632297390000|2021-09-22 07:56:30|2196.7|2196.4|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|0
1632297400000|2021-09-22 07:56:40|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|0
1632297410000|2021-09-22 07:56:50|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|0
1632297420000|2021-09-22 07:57:00|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|3
1632297430000|2021-09-22 07:57:10|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.8|2195.5|0
1632297440000|2021-09-22 07:57:20|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|0
1632297450000|2021-09-22 07:57:30|2195.9|2195.6|2195.6|2195.3|2195.9|2195.6|2195.6|2195.3|0
1632297460000|2021-09-22 07:57:40|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|1
1632297470000|2021-09-22 07:57:50|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|0
1632297480000|2021-09-22 07:58:00|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.8|2195.5|1
1632297490000|2021-09-22 07:58:10|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.7|2195.4|5
1632297500000|2021-09-22 07:58:20|2195.9|2195.6|2196|2195.7|2196.1|2195.8|2195.8|2195.5|1
1632297510000|2021-09-22 07:58:30|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1632297520000|2021-09-22 07:58:40|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.5|2195.2|2
1632297530000|2021-09-22 07:58:50|2195.5|2195.2|2195.4|2195.1|2195.6|2195.3|2195.3|2195|1
1632297540000|2021-09-22 07:59:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|0
1632297550000|2021-09-22 07:59:10|2195.2|2194.9|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|5
1632297560000|2021-09-22 07:59:20|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|3
1632297570000|2021-09-22 07:59:30|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.3|2195|0
1632297580000|2021-09-22 07:59:40|2195.3|2195|2195.7|2195.4|2195.7|2195.4|2195.3|2195|0
1632297590000|2021-09-22 07:59:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1632297600000|2021-09-22 08:00:00|2195.7|2195.4|2194.9|2194.6|2195.7|2195.4|2194.9|2194.6|12
1632297610000|2021-09-22 08:00:10|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|12
1632297620000|2021-09-22 08:00:20|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|1
1632297630000|2021-09-22 08:00:30|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.7|2194.4|15
1632297640000|2021-09-22 08:00:40|2195|2194.7|2195.5|2195.2|2195.5|2195.2|2195|2194.7|3
1632297650000|2021-09-22 08:00:50|2195.4|2195.1|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|3
1632297660000|2021-09-22 08:01:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|1
1632297670000|2021-09-22 08:01:10|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|2
1632297680000|2021-09-22 08:01:20|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|0
1632297690000|2021-09-22 08:01:30|2196.1|2195.8|2196.3|2196|2196.3|2196|2196|2195.7|5
1632297700000|2021-09-22 08:01:40|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|1
1632297710000|2021-09-22 08:01:50|2196.3|2196|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|2
1632297720000|2021-09-22 08:02:00|2195.9|2195.6|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|2
1632297730000|2021-09-22 08:02:10|2195.5|2195.2|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|0
1632297740000|2021-09-22 08:02:20|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|1
1632297750000|2021-09-22 08:02:30|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|2
1632297760000|2021-09-22 08:02:40|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|1
1632297770000|2021-09-22 08:02:50|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|1
1632297780000|2021-09-22 08:03:00|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|3
1632297790000|2021-09-22 08:03:10|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|1
1632297800000|2021-09-22 08:03:20|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.3|2195|0
1632297810000|2021-09-22 08:03:30|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|1
1632297820000|2021-09-22 08:03:40|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|0
1632297830000|2021-09-22 08:03:50|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195.1|2194.8|2
1632297840000|2021-09-22 08:04:00|2195|2194.7|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|9
1632297850000|2021-09-22 08:04:10|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|2
1632297860000|2021-09-22 08:04:20|2194.8|2194.5|2194.8|2194.5|2195|2194.7|2194.7|2194.4|1
1632297870000|2021-09-22 08:04:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1632297880000|2021-09-22 08:04:40|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1632297890000|2021-09-22 08:04:50|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|5
1632297900000|2021-09-22 08:05:00|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|5
1632297910000|2021-09-22 08:05:10|2195.2|2194.9|2195.7|2195.4|2195.8|2195.5|2195.2|2194.9|9
1632297920000|2021-09-22 08:05:20|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|3
1632297930000|2021-09-22 08:05:30|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|0
1632297940000|2021-09-22 08:05:40|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196|2195.7|6
1632297950000|2021-09-22 08:05:50|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1632297960000|2021-09-22 08:06:00|2196.1|2195.8|2196.2|2195.9|2196.3|2196|2196.1|2195.8|1
1632297970000|2021-09-22 08:06:10|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|2
1632297980000|2021-09-22 08:06:20|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|3
1632297990000|2021-09-22 08:06:30|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|0
1632298000000|2021-09-22 08:06:40|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|0
1632298010000|2021-09-22 08:06:50|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|0
1632298020000|2021-09-22 08:07:00|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|2
1632298030000|2021-09-22 08:07:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|0
1632298040000|2021-09-22 08:07:20|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2197.1|2196.8|7
1632298050000|2021-09-22 08:07:30|2197|2196.7|2197.1|2196.8|2197.3|2197|2197|2196.7|0
1632298060000|2021-09-22 08:07:40|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|0
1632298070000|2021-09-22 08:07:50|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|5
1632298080000|2021-09-22 08:08:00|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|2
1632298090000|2021-09-22 08:08:10|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|2
1632298100000|2021-09-22 08:08:20|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|1
1632298110000|2021-09-22 08:08:30|2197.4|2197.1|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|0
1632298120000|2021-09-22 08:08:40|2197.6|2197.3|2197.2|2196.9|2197.6|2197.3|2197.1|2196.8|6
1632298130000|2021-09-22 08:08:50|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|2
1632298140000|2021-09-22 08:09:00|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|0
1632298150000|2021-09-22 08:09:10|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|2
1632298160000|2021-09-22 08:09:20|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|25
1632298170000|2021-09-22 08:09:30|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|1
1632298180000|2021-09-22 08:09:40|2197.2|2196.9|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|1
1632298190000|2021-09-22 08:09:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|0
1632298200000|2021-09-22 08:10:00|2197.4|2197.1|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|4
1632298210000|2021-09-22 08:10:10|2197.9|2197.6|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|3
1632298220000|2021-09-22 08:10:20|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|0
1632298230000|2021-09-22 08:10:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|10
1632298240000|2021-09-22 08:10:40|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|0
1632298250000|2021-09-22 08:10:50|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.3|2197|2
1632298270000|2021-09-22 08:11:10|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.2|2196.9|2
1632298280000|2021-09-22 08:11:20|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|3
1632298290000|2021-09-22 08:11:30|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|4
1632298300000|2021-09-22 08:11:40|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1632298310000|2021-09-22 08:11:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1632298320000|2021-09-22 08:12:00|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|7
1632298330000|2021-09-22 08:12:10|2197.8|2197.5|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|4
1632298340000|2021-09-22 08:12:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1632298350000|2021-09-22 08:12:30|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1632298360000|2021-09-22 08:12:40|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1632298370000|2021-09-22 08:12:50|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.8|2197.5|2
1632298380000|2021-09-22 08:13:00|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|1
1632298390000|2021-09-22 08:13:10|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|3
1632298400000|2021-09-22 08:13:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1632298410000|2021-09-22 08:13:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|2
1632298420000|2021-09-22 08:13:40|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.3|2198|8
1632298430000|2021-09-22 08:13:50|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|2
1632298440000|2021-09-22 08:14:00|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|4
1632298450000|2021-09-22 08:14:10|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|0
1632298460000|2021-09-22 08:14:20|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|0
1632298470000|2021-09-22 08:14:30|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|1
1632298480000|2021-09-22 08:14:40|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|2
1632298490000|2021-09-22 08:14:50|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.3|2198|1
1632298500000|2021-09-22 08:15:00|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.3|2198|0
1632298510000|2021-09-22 08:15:10|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|0
1632298520000|2021-09-22 08:15:20|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|3
1632298530000|2021-09-22 08:15:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|0
1632298540000|2021-09-22 08:15:40|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|4
1632298550000|2021-09-22 08:15:50|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|2
1632298560000|2021-09-22 08:16:00|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|2
1632298570000|2021-09-22 08:16:10|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.2|2197.9|4
1632298580000|2021-09-22 08:16:20|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|2
1632298590000|2021-09-22 08:16:30|2198.3|2198|2198.1|2197.8|2198.3|2198|2197.9|2197.6|7
1632298600000|2021-09-22 08:16:40|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|2
1632298610000|2021-09-22 08:16:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1632298620000|2021-09-22 08:17:00|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|1
1632298630000|2021-09-22 08:17:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|1
1632298640000|2021-09-22 08:17:20|2197.7|2197.4|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|0
1632298650000|2021-09-22 08:17:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1632298660000|2021-09-22 08:17:40|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|0
1632298670000|2021-09-22 08:17:50|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|1
1632298680000|2021-09-22 08:18:00|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|0
1632298690000|2021-09-22 08:18:10|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|0
1632298700000|2021-09-22 08:18:20|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|2
1632298710000|2021-09-22 08:18:30|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|0
1632298720000|2021-09-22 08:18:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|0
1632298730000|2021-09-22 08:18:50|2197.4|2197.1|2197.3|2197|2197.5|2197.2|2197.3|2197|0
1632298740000|2021-09-22 08:19:00|2197.2|2196.9|2197.4|2197.1|2197.5|2197.2|2197.1|2196.8|0
1632298750000|2021-09-22 08:19:10|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|3
1632298760000|2021-09-22 08:19:20|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1632298770000|2021-09-22 08:19:30|2197.8|2197.5|2198|2197.7|2198.1|2197.8|2197.7|2197.4|0
1632298780000|2021-09-22 08:19:40|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.8|2197.5|1
1632298790000|2021-09-22 08:19:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1632298800000|2021-09-22 08:20:00|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|2
1632298810000|2021-09-22 08:20:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|0
1632298820000|2021-09-22 08:20:20|2198.5|2198.2|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|1
1632298830000|2021-09-22 08:20:30|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|3
1632298840000|2021-09-22 08:20:40|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.8|2198.5|0
1632298850000|2021-09-22 08:20:50|2199.1|2198.8|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|5
1632298860000|2021-09-22 08:21:00|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|1
1632298870000|2021-09-22 08:21:10|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|0
1632298880000|2021-09-22 08:21:20|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.3|2198|3
1632298890000|2021-09-22 08:21:30|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.6|2197.3|8
1632298900000|2021-09-22 08:21:40|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198|2197.7|11
1632298910000|2021-09-22 08:21:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1632298920000|2021-09-22 08:22:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1632298930000|2021-09-22 08:22:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|1
1632298940000|2021-09-22 08:22:20|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|0
1632298950000|2021-09-22 08:22:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1632298960000|2021-09-22 08:22:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|1
1632298970000|2021-09-22 08:22:50|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|0
1632298980000|2021-09-22 08:23:00|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|0
1632298990000|2021-09-22 08:23:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|1
1632299000000|2021-09-22 08:23:20|2198.5|2198.2|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|1
1632299010000|2021-09-22 08:23:30|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|0
1632299020000|2021-09-22 08:23:40|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|0
1632299030000|2021-09-22 08:23:50|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|3
1632299040000|2021-09-22 08:24:00|2198.6|2198.3|2198.8|2198.5|2199|2198.7|2198.6|2198.3|0
1632299050000|2021-09-22 08:24:10|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|0
1632299060000|2021-09-22 08:24:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|0
1632299070000|2021-09-22 08:24:30|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|0
1632299080000|2021-09-22 08:24:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1632299090000|2021-09-22 08:24:50|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|0
1632299100000|2021-09-22 08:25:00|2198.3|2198|2198.8|2198.5|2198.8|2198.5|2198.3|2198|2
1632299110000|2021-09-22 08:25:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|0
1632299120000|2021-09-22 08:25:20|2198.6|2198.3|2199.3|2199|2199.4|2199.1|2198.6|2198.3|8
1632299130000|2021-09-22 08:25:30|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|3
1632299140000|2021-09-22 08:25:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.3|2199|0
1632299150000|2021-09-22 08:25:50|2199.4|2199.1|2199.7|2199.4|2199.8|2199.5|2199.3|2199|12
1632299160000|2021-09-22 08:26:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1632299170000|2021-09-22 08:26:10|2199.9|2199.6|2199.1|2198.8|2199.9|2199.6|2199|2198.7|3
1632299180000|2021-09-22 08:26:20|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|2
1632299190000|2021-09-22 08:26:30|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|0
1632299200000|2021-09-22 08:26:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1632299210000|2021-09-22 08:26:50|2199.3|2199|2198.9|2198.6|2199.3|2199|2198.9|2198.6|0
1632299220000|2021-09-22 08:27:00|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|10
1632299230000|2021-09-22 08:27:10|2199|2198.7|2199.4|2199.1|2199.5|2199.2|2198.7|2198.4|16
1632299240000|2021-09-22 08:27:20|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|1
1632299250000|2021-09-22 08:27:30|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|1
1632299260000|2021-09-22 08:27:40|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|1
1632299270000|2021-09-22 08:27:50|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|6
1632299280000|2021-09-22 08:28:00|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|0
1632299290000|2021-09-22 08:28:10|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|6
1632299300000|2021-09-22 08:28:20|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2198.9|2198.6|1
1632299310000|2021-09-22 08:28:30|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|1
1632299330000|2021-09-22 08:28:50|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|5
1632299340000|2021-09-22 08:29:00|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|1
1632299350000|2021-09-22 08:29:10|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1632299360000|2021-09-22 08:29:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1632299370000|2021-09-22 08:29:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|3
1632299380000|2021-09-22 08:29:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|2
1632299390000|2021-09-22 08:29:50|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|0
1632299400000|2021-09-22 08:30:00|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|1
1632299410000|2021-09-22 08:30:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199|2198.7|0
1632299420000|2021-09-22 08:30:20|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|1
1632299430000|2021-09-22 08:30:30|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.9|2198.6|1
1632299440000|2021-09-22 08:30:40|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|1
1632299450000|2021-09-22 08:30:50|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|0
1632299460000|2021-09-22 08:31:00|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|0
1632299470000|2021-09-22 08:31:10|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|0
1632299480000|2021-09-22 08:31:20|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.2|2197.9|1
1632299490000|2021-09-22 08:31:30|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|0
1632299500000|2021-09-22 08:31:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|0
1632299510000|2021-09-22 08:31:50|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|1
1632299520000|2021-09-22 08:32:00|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|1
1632299530000|2021-09-22 08:32:10|2198.7|2198.4|2198.9|2198.6|2199|2198.7|2198.7|2198.4|1
1632299540000|2021-09-22 08:32:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|6
1632299550000|2021-09-22 08:32:30|2198.8|2198.5|2199|2198.7|2199.1|2198.8|2198.8|2198.5|1
1632299560000|2021-09-22 08:32:40|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199|2198.7|2
1632299570000|2021-09-22 08:32:50|2199.3|2199|2200.1|2199.8|2200.2|2199.9|2199.3|2199|17
1632299580000|2021-09-22 08:33:00|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.8|2199.5|4
1632299590000|2021-09-22 08:33:10|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2200|2199.7|6
1632299600000|2021-09-22 08:33:20|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|1
1632299610000|2021-09-22 08:33:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1632299620000|2021-09-22 08:33:40|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.6|2199.3|6
1632299630000|2021-09-22 08:33:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1632299640000|2021-09-22 08:34:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1632299650000|2021-09-22 08:34:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|2
1632299660000|2021-09-22 08:34:20|2200|2199.7|2199.2|2198.9|2200|2199.7|2199.2|2198.9|2
1632299670000|2021-09-22 08:34:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|1
1632299680000|2021-09-22 08:34:40|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|0
1632299690000|2021-09-22 08:34:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1632299700000|2021-09-22 08:35:00|2199.3|2199|2198.9|2198.6|2199.3|2199|2198.7|2198.4|22
1632299710000|2021-09-22 08:35:10|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|9
1632299720000|2021-09-22 08:35:20|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|4
1632299730000|2021-09-22 08:35:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|1
1632299740000|2021-09-22 08:35:40|2199|2198.7|2198.5|2198.2|2199|2198.7|2198.5|2198.2|0
1632299750000|2021-09-22 08:35:50|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|0
1632299760000|2021-09-22 08:36:00|2198.9|2198.6|2199.6|2199.3|2199.7|2199.4|2198.9|2198.6|6
1632299770000|2021-09-22 08:36:10|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.3|2199|0
1632299780000|2021-09-22 08:36:20|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.3|2199|0
1632299790000|2021-09-22 08:36:30|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.3|2199|0
1632299800000|2021-09-22 08:36:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1632299810000|2021-09-22 08:36:50|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|0
1632299820000|2021-09-22 08:37:00|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.9|2199.6|1
1632299840000|2021-09-22 08:37:20|2199.9|2199.6|2200.1|2199.8|2200.4|2200.1|2199.9|2199.6|21
1632299850000|2021-09-22 08:37:30|2200.2|2199.9|2200|2199.7|2200.3|2200|2200|2199.7|2
1632299860000|2021-09-22 08:37:40|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|6
1632299870000|2021-09-22 08:37:50|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|1
1632299880000|2021-09-22 08:38:00|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|0
1632299890000|2021-09-22 08:38:10|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|1
1632299900000|2021-09-22 08:38:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|1
1632299910000|2021-09-22 08:38:30|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.2|2198.9|2
1632299920000|2021-09-22 08:38:40|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.1|2198.8|0
1632299940000|2021-09-22 08:39:00|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|0
1632299950000|2021-09-22 08:39:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1632299960000|2021-09-22 08:39:20|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|3
1632299980000|2021-09-22 08:39:40|||||||||1
1632299990000|2021-09-22 08:39:50|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|0
1632300000000|2021-09-22 08:40:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|1
1632300010000|2021-09-22 08:40:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|1
1632300020000|2021-09-22 08:40:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.3|2200|0
1632300030000|2021-09-22 08:40:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1632300040000|2021-09-22 08:40:40|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.8|2200.5|8
1632300050000|2021-09-22 08:40:50|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.3|2200|7
1632300060000|2021-09-22 08:41:00|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1632300070000|2021-09-22 08:41:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1632300080000|2021-09-22 08:41:20|2200.5|2200.2|2199.4|2199.1|2200.5|2200.2|2199.4|2199.1|12
1632300090000|2021-09-22 08:41:30|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1632300100000|2021-09-22 08:41:40|2199.4|2199.1|2199.5|2199.2|2199.7|2199.4|2199.3|2199|4
1632300110000|2021-09-22 08:41:50|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|0
1632300120000|2021-09-22 08:42:00|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|4
1632300130000|2021-09-22 08:42:10|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|0
1632300140000|2021-09-22 08:42:20|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|1
1632300150000|2021-09-22 08:42:30|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|8
1632300160000|2021-09-22 08:42:40|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|2
1632300170000|2021-09-22 08:42:50|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1632300180000|2021-09-22 08:43:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|0
1632300190000|2021-09-22 08:43:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1632300200000|2021-09-22 08:43:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|2
1632300210000|2021-09-22 08:43:30|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|0
1632300220000|2021-09-22 08:43:40|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|6
1632300230000|2021-09-22 08:43:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1632300240000|2021-09-22 08:44:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|2
1632300250000|2021-09-22 08:44:10|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|2
1632300260000|2021-09-22 08:44:20|2200.7|2200.4|2201.7|2201.4|2201.8|2201.5|2200.7|2200.4|29
1632300270000|2021-09-22 08:44:30|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|8
1632300280000|2021-09-22 08:44:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1632300290000|2021-09-22 08:44:50|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|1
1632300300000|2021-09-22 08:45:00|2201.9|2201.6|2202.3|2202|2202.5|2202.2|2201.9|2201.6|46
1632300310000|2021-09-22 08:45:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1632300320000|2021-09-22 08:45:20|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|2
1632300330000|2021-09-22 08:45:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|3
1632300340000|2021-09-22 08:45:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|3
1632300350000|2021-09-22 08:45:50|2202.2|2201.9|2202.1|2201.8|2202.4|2202.1|2202|2201.7|8
1632300360000|2021-09-22 08:46:00|2202|2201.7|2202.4|2202.1|2202.6|2202.3|2202|2201.7|2
1632300370000|2021-09-22 08:46:10|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.3|2202|0
1632300380000|2021-09-22 08:46:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1632300390000|2021-09-22 08:46:30|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|1
1632300400000|2021-09-22 08:46:40|2202.6|2202.3|2202.6|2202.3|2203|2202.7|2202.6|2202.3|13
1632300410000|2021-09-22 08:46:50|2202.4|2202.1|2202.8|2202.5|2202.9|2202.6|2202.4|2202.1|2
1632300420000|2021-09-22 08:47:00|2202.9|2202.6|2203.4|2203.1|2203.5|2203.2|2202.7|2202.4|5
1632300430000|2021-09-22 08:47:10|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|2
1632300440000|2021-09-22 08:47:20|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|7
1632300450000|2021-09-22 08:47:30|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|0
1632300460000|2021-09-22 08:47:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1632300470000|2021-09-22 08:47:50|2202.7|2202.4|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|7
1632300480000|2021-09-22 08:48:00|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2202.3|2202|10
1632300490000|2021-09-22 08:48:10|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.3|2202|4
1632300500000|2021-09-22 08:48:20|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|1
1632300510000|2021-09-22 08:48:30|2202.2|2201.9|2202.8|2202.5|2202.8|2202.5|2202.2|2201.9|1
1632300520000|2021-09-22 08:48:40|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.2|2201.9|8
1632300530000|2021-09-22 08:48:50|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|10
1632300540000|2021-09-22 08:49:00|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.3|2202|4
1632300550000|2021-09-22 08:49:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1632300560000|2021-09-22 08:49:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|1
1632300570000|2021-09-22 08:49:30|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|0
1632300580000|2021-09-22 08:49:40|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|0
1632300590000|2021-09-22 08:49:50|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.1|2201.8|1
1632300600000|2021-09-22 08:50:00|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|3
1632300610000|2021-09-22 08:50:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1632300620000|2021-09-22 08:50:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1632300630000|2021-09-22 08:50:30|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632300640000|2021-09-22 08:50:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1632300650000|2021-09-22 08:50:50|2202.4|2202.1|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|1
1632300660000|2021-09-22 08:51:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|0
1632300670000|2021-09-22 08:51:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632300680000|2021-09-22 08:51:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1632300690000|2021-09-22 08:51:30|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|1
1632300700000|2021-09-22 08:51:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|0
1632300710000|2021-09-22 08:51:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632300720000|2021-09-22 08:52:00|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|1
1632300730000|2021-09-22 08:52:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|0
1632300740000|2021-09-22 08:52:20|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|0
1632300750000|2021-09-22 08:52:30|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1632300760000|2021-09-22 08:52:40|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1632300770000|2021-09-22 08:52:50|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|12
1632300780000|2021-09-22 08:53:00|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|2
1632300790000|2021-09-22 08:53:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1632300800000|2021-09-22 08:53:20|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1632300810000|2021-09-22 08:53:30|2202.5|2202.2|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|3
1632300820000|2021-09-22 08:53:40|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1632300830000|2021-09-22 08:53:50|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.8|2202.5|0
1632300840000|2021-09-22 08:54:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1632300850000|2021-09-22 08:54:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1632300860000|2021-09-22 08:54:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|4
1632300870000|2021-09-22 08:54:30|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|0
1632300880000|2021-09-22 08:54:40|2202.6|2202.3|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|11
1632300890000|2021-09-22 08:54:50|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|0
1632300900000|2021-09-22 08:55:00|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|2
1632300910000|2021-09-22 08:55:10|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|1
1632300920000|2021-09-22 08:55:20|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.3|2203|5
1632300930000|2021-09-22 08:55:30|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.3|2203|4
1632300940000|2021-09-22 08:55:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|3
1632300950000|2021-09-22 08:55:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1632300960000|2021-09-22 08:56:00|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|3
1632300970000|2021-09-22 08:56:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1632300980000|2021-09-22 08:56:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1632300990000|2021-09-22 08:56:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|1
1632301000000|2021-09-22 08:56:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1632301010000|2021-09-22 08:56:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1632301020000|2021-09-22 08:57:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1632301030000|2021-09-22 08:57:10|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|1
1632301040000|2021-09-22 08:57:20|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1632301050000|2021-09-22 08:57:30|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|3
1632301060000|2021-09-22 08:57:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1632301070000|2021-09-22 08:57:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1632301080000|2021-09-22 08:58:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1632301090000|2021-09-22 08:58:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1632301100000|2021-09-22 08:58:20|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1632301110000|2021-09-22 08:58:30|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|2
1632301120000|2021-09-22 08:58:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|6
1632301130000|2021-09-22 08:58:50|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|2
1632301140000|2021-09-22 08:59:00|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|1
1632301150000|2021-09-22 08:59:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1632301160000|2021-09-22 08:59:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1632301170000|2021-09-22 08:59:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|6
1632301180000|2021-09-22 08:59:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1632301190000|2021-09-22 08:59:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1632301200000|2021-09-22 09:00:00|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|1
1632301210000|2021-09-22 09:00:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1632301220000|2021-09-22 09:00:20|2202.6|2202.3|2202.9|2202.6|2203.1|2202.8|2202.6|2202.3|3
1632301230000|2021-09-22 09:00:30|2203|2202.7|2203|2202.7|2203.1|2202.8|2202.9|2202.6|0
1632301240000|2021-09-22 09:00:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1632301250000|2021-09-22 09:00:50|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|0
1632301260000|2021-09-22 09:01:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1632301270000|2021-09-22 09:01:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1632301280000|2021-09-22 09:01:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|1
1632301290000|2021-09-22 09:01:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1632301300000|2021-09-22 09:01:40|2202.7|2202.4|2202.7|2202.4|2203|2202.7|2202.7|2202.4|2
1632301310000|2021-09-22 09:01:50|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|0
1632301320000|2021-09-22 09:02:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|3
1632301330000|2021-09-22 09:02:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1632301340000|2021-09-22 09:02:20|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|1
1632301350000|2021-09-22 09:02:30|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1632301360000|2021-09-22 09:02:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|1
1632301370000|2021-09-22 09:02:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1632301380000|2021-09-22 09:03:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1632301390000|2021-09-22 09:03:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1632301400000|2021-09-22 09:03:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1632301410000|2021-09-22 09:03:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.3|2203|1
1632301420000|2021-09-22 09:03:40|||||||||1
1632301430000|2021-09-22 09:03:50|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1632301440000|2021-09-22 09:04:00|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.3|2203|6
1632301450000|2021-09-22 09:04:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1632301460000|2021-09-22 09:04:20|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|2
1632301470000|2021-09-22 09:04:30|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1632301480000|2021-09-22 09:04:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1632301490000|2021-09-22 09:04:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1632301500000|2021-09-22 09:05:00|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|2
1632301510000|2021-09-22 09:05:10|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|0
1632301520000|2021-09-22 09:05:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1632301550000|2021-09-22 09:05:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|3
1632301560000|2021-09-22 09:06:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.3|2203|2
1632301570000|2021-09-22 09:06:10|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1632301610000|2021-09-22 09:06:50|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|1
1632301620000|2021-09-22 09:07:00|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|1
1632301630000|2021-09-22 09:07:10|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1632301640000|2021-09-22 09:07:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1632301650000|2021-09-22 09:07:30|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|2
1632301660000|2021-09-22 09:07:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|3
1632301670000|2021-09-22 09:07:50|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|3
1632301680000|2021-09-22 09:08:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.3|2203|3
1632301690000|2021-09-22 09:08:10|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|2
1632301700000|2021-09-22 09:08:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1632301710000|2021-09-22 09:08:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|2
1632301730000|2021-09-22 09:08:50|||||||||1
1632301740000|2021-09-22 09:09:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|3
1632301750000|2021-09-22 09:09:10|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1632301760000|2021-09-22 09:09:20|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|3
1632301770000|2021-09-22 09:09:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1632301780000|2021-09-22 09:09:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1632301790000|2021-09-22 09:09:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1632301800000|2021-09-22 09:10:00|2203.6|2203.3|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|2
1632301810000|2021-09-22 09:10:10|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|0
1632301820000|2021-09-22 09:10:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1632301830000|2021-09-22 09:10:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1632301840000|2021-09-22 09:10:40|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|1
1632301850000|2021-09-22 09:10:50|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|2
1632301860000|2021-09-22 09:11:00|2203.4|2203.1|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|3
1632301870000|2021-09-22 09:11:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1632301880000|2021-09-22 09:11:20|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|2
1632301890000|2021-09-22 09:11:30|||||||||1
1632301900000|2021-09-22 09:11:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.1|2202.8|2
1632301910000|2021-09-22 09:11:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1632301920000|2021-09-22 09:12:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1632301930000|2021-09-22 09:12:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|1
1632301940000|2021-09-22 09:12:20|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|0
1632301950000|2021-09-22 09:12:30|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|0
1632301960000|2021-09-22 09:12:40|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|0
1632301980000|2021-09-22 09:13:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203|2202.7|1
1632301990000|2021-09-22 09:13:10|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1632302000000|2021-09-22 09:13:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|1
1632302030000|2021-09-22 09:13:50|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|1
1632302040000|2021-09-22 09:14:00|2203.2|2202.9|2203.3|2203|2203.5|2203.2|2203.1|2202.8|5
1632302050000|2021-09-22 09:14:10|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1632302060000|2021-09-22 09:14:20|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1632302070000|2021-09-22 09:14:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1632302090000|2021-09-22 09:14:50|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.3|2203|2
1632302100000|2021-09-22 09:15:00|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|1
1632302110000|2021-09-22 09:15:10|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|3
1632302120000|2021-09-22 09:15:20|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|10
1632302130000|2021-09-22 09:15:30|||||||||4
1632302140000|2021-09-22 09:15:40|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|9
1632302150000|2021-09-22 09:15:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|4
1632302160000|2021-09-22 09:16:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|6
1632302170000|2021-09-22 09:16:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|10
1632302180000|2021-09-22 09:16:20|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|7
1632302190000|2021-09-22 09:16:30|||||||||4
1632302200000|2021-09-22 09:16:40|2202.4|2202.1|2201.9|2201.6|2202.6|2202.3|2201.9|2201.6|18
1632302210000|2021-09-22 09:16:50|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.5|2201.2|10
1632302220000|2021-09-22 09:17:00|2201.7|2201.4|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|20
1632302230000|2021-09-22 09:17:10|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|10
1632302240000|2021-09-22 09:17:20|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2200.9|2200.6|9
1632302250000|2021-09-22 09:17:30|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.3|2201|8
1632302260000|2021-09-22 09:17:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1632302270000|2021-09-22 09:17:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|3
1632302280000|2021-09-22 09:18:00|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|0
1632302290000|2021-09-22 09:18:10|2201.4|2201.1|2202.1|2201.8|2202.1|2201.8|2201.4|2201.1|13
1632302300000|2021-09-22 09:18:20|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1632302310000|2021-09-22 09:18:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1632302320000|2021-09-22 09:18:40|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|5
1632302330000|2021-09-22 09:18:50|2202|2201.7|2201.4|2201.1|2202|2201.7|2201.3|2201|23
1632302340000|2021-09-22 09:19:00|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|1
1632302350000|2021-09-22 09:19:10|2201.6|2201.3|2202.1|2201.8|2202.2|2201.9|2201.6|2201.3|2
1632302360000|2021-09-22 09:19:20|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1632302370000|2021-09-22 09:19:30|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|12
1632302380000|2021-09-22 09:19:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|6
1632302390000|2021-09-22 09:19:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1632302400000|2021-09-22 09:20:00|2202.3|2202|2202.6|2202.3|2202.7|2202.4|2202.3|2202|3
1632302410000|2021-09-22 09:20:10|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1632302420000|2021-09-22 09:20:20|2202.5|2202.2|2202.9|2202.6|2203|2202.7|2202.5|2202.2|5
1632302430000|2021-09-22 09:20:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1632302440000|2021-09-22 09:20:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1632302450000|2021-09-22 09:20:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632302460000|2021-09-22 09:21:00|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|4
1632302470000|2021-09-22 09:21:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632302480000|2021-09-22 09:21:20|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|14
1632302490000|2021-09-22 09:21:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|1
1632302500000|2021-09-22 09:21:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1632302510000|2021-09-22 09:21:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1632302520000|2021-09-22 09:22:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1632302530000|2021-09-22 09:22:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|3
1632302540000|2021-09-22 09:22:20|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|0
1632302550000|2021-09-22 09:22:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632302560000|2021-09-22 09:22:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1632302570000|2021-09-22 09:22:50|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|15
1632302580000|2021-09-22 09:23:00|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|1
1632302590000|2021-09-22 09:23:10|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|0
1632302600000|2021-09-22 09:23:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632302610000|2021-09-22 09:23:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632302620000|2021-09-22 09:23:40|2202.6|2202.3|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|2
1632302630000|2021-09-22 09:23:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|13
1632302640000|2021-09-22 09:24:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1632302650000|2021-09-22 09:24:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|3
1632302660000|2021-09-22 09:24:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|2
1632302670000|2021-09-22 09:24:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|0
1632302680000|2021-09-22 09:24:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.3|2202|16
1632302690000|2021-09-22 09:24:50|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|2
1632302700000|2021-09-22 09:25:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|5
1632302710000|2021-09-22 09:25:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|1
1632302720000|2021-09-22 09:25:20|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.8|2202.5|1
1632302730000|2021-09-22 09:25:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|4
1632302740000|2021-09-22 09:25:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1632302750000|2021-09-22 09:25:50|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2202.9|2202.6|3
1632302760000|2021-09-22 09:26:00|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1632302770000|2021-09-22 09:26:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|0
1632302780000|2021-09-22 09:26:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.8|2202.5|5
1632302790000|2021-09-22 09:26:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1632302800000|2021-09-22 09:26:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1632302810000|2021-09-22 09:26:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1632302820000|2021-09-22 09:27:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1632302830000|2021-09-22 09:27:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1632302840000|2021-09-22 09:27:20|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1632302850000|2021-09-22 09:27:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1632302860000|2021-09-22 09:27:40|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|0
1632302870000|2021-09-22 09:27:50|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.8|2202.5|0
1632302880000|2021-09-22 09:28:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|2
1632302890000|2021-09-22 09:28:10|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|2
1632302900000|2021-09-22 09:28:20|2202.6|2202.3|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|1
1632302910000|2021-09-22 09:28:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|10
1632302920000|2021-09-22 09:28:40|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|5
1632302940000|2021-09-22 09:29:00|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|5
1632302950000|2021-09-22 09:29:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632302960000|2021-09-22 09:29:20|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1632302970000|2021-09-22 09:29:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|0
1632302980000|2021-09-22 09:29:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|3
1632302990000|2021-09-22 09:29:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.3|2202|3
1632303000000|2021-09-22 09:30:00|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|22
1632303010000|2021-09-22 09:30:10|2202.5|2202.2|2201.6|2201.3|2202.5|2202.2|2201.5|2201.2|2
1632303020000|2021-09-22 09:30:20|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|2
1632303030000|2021-09-22 09:30:30|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|0
1632303040000|2021-09-22 09:30:40|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|0
1632303050000|2021-09-22 09:30:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|8
1632303060000|2021-09-22 09:31:00|2201.1|2200.8|2200.5|2200.2|2201.1|2200.8|2200.5|2200.2|6
1632303070000|2021-09-22 09:31:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|15
1632303080000|2021-09-22 09:31:20|2200.6|2200.3|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|16
1632303090000|2021-09-22 09:31:30|2200.6|2200.3|2200.3|2200|2200.7|2200.4|2200.3|2200|10
1632303100000|2021-09-22 09:31:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1632303110000|2021-09-22 09:31:50|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|3
1632303120000|2021-09-22 09:32:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1632303130000|2021-09-22 09:32:10|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|3
1632303140000|2021-09-22 09:32:20|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|2
1632303150000|2021-09-22 09:32:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1632303160000|2021-09-22 09:32:40|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|3
1632303170000|2021-09-22 09:32:50|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|0
1632303180000|2021-09-22 09:33:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1632303190000|2021-09-22 09:33:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1632303200000|2021-09-22 09:33:20|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1632303210000|2021-09-22 09:33:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|5
1632303220000|2021-09-22 09:33:40|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|2
1632303230000|2021-09-22 09:33:50|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|0
1632303240000|2021-09-22 09:34:00|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|3
1632303250000|2021-09-22 09:34:10|2199.7|2199.4|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|13
1632303260000|2021-09-22 09:34:20|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|1
1632303270000|2021-09-22 09:34:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|0
1632303280000|2021-09-22 09:34:40|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2199|2198.7|2
1632303290000|2021-09-22 09:34:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1632303300000|2021-09-22 09:35:00|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|12
1632303310000|2021-09-22 09:35:10|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|3
1632303320000|2021-09-22 09:35:20|2198.5|2198.2|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|5
1632303330000|2021-09-22 09:35:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.3|2198|13
1632303340000|2021-09-22 09:35:40|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|3
1632303350000|2021-09-22 09:35:50|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|1
1632303360000|2021-09-22 09:36:00|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|2
1632303370000|2021-09-22 09:36:10|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|0
1632303380000|2021-09-22 09:36:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|3
1632303390000|2021-09-22 09:36:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|6
1632303400000|2021-09-22 09:36:40|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|1
1632303410000|2021-09-22 09:36:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|3
1632303420000|2021-09-22 09:37:00|2198.8|2198.5|2199|2198.7|2199.1|2198.8|2198.7|2198.4|1
1632303430000|2021-09-22 09:37:10|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1632303440000|2021-09-22 09:37:20|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2199|2198.7|4
1632303450000|2021-09-22 09:37:30|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|8
1632303460000|2021-09-22 09:37:40|2199.1|2198.8|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|12
1632303470000|2021-09-22 09:37:50|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|3
1632303480000|2021-09-22 09:38:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|1
1632303490000|2021-09-22 09:38:10|2198.5|2198.2|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|3
1632303500000|2021-09-22 09:38:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|1
1632303510000|2021-09-22 09:38:30|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|0
1632303520000|2021-09-22 09:38:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|7
1632303530000|2021-09-22 09:38:50|2198.7|2198.4|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|1
1632303540000|2021-09-22 09:39:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|2
1632303550000|2021-09-22 09:39:10|2198.7|2198.4|2198.9|2198.6|2199|2198.7|2198.7|2198.4|4
1632303560000|2021-09-22 09:39:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|3
1632303570000|2021-09-22 09:39:30|2199|2198.7|2199.2|2198.9|2199.3|2199|2199|2198.7|6
1632303580000|2021-09-22 09:39:40|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|18
1632303590000|2021-09-22 09:39:50|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|2
1632303600000|2021-09-22 09:40:00|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|3
1632303610000|2021-09-22 09:40:10|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|1
1632303620000|2021-09-22 09:40:20|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|2
1632303630000|2021-09-22 09:40:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|0
1632303640000|2021-09-22 09:40:40|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|2
1632303650000|2021-09-22 09:40:50|2199.6|2199.3|2199|2198.7|2199.7|2199.4|2199|2198.7|29
1632303660000|2021-09-22 09:41:00|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.8|2198.5|6
1632303670000|2021-09-22 09:41:10|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|4
1632303680000|2021-09-22 09:41:20|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|4
1632303690000|2021-09-22 09:41:30|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.6|2198.3|6
1632303700000|2021-09-22 09:41:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|10
1632303710000|2021-09-22 09:41:50|2198.9|2198.6|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|3
1632303720000|2021-09-22 09:42:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1632303730000|2021-09-22 09:42:10|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|4
1632303740000|2021-09-22 09:42:20|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.1|2198.8|2
1632303750000|2021-09-22 09:42:30|2199.2|2198.9|2199|2198.7|2199.3|2199|2199|2198.7|0
1632303760000|2021-09-22 09:42:40|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|4
1632303770000|2021-09-22 09:42:50|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|0
1632303780000|2021-09-22 09:43:00|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|13
1632303790000|2021-09-22 09:43:10|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.7|2198.4|5
1632303800000|2021-09-22 09:43:20|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1632303820000|2021-09-22 09:43:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|3
1632303830000|2021-09-22 09:43:50|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|5
1632303840000|2021-09-22 09:44:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1632303850000|2021-09-22 09:44:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1632303860000|2021-09-22 09:44:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|3
1632303870000|2021-09-22 09:44:30|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|2
1632303880000|2021-09-22 09:44:40|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|2
1632303890000|2021-09-22 09:44:50|2198.9|2198.6|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|9
1632303900000|2021-09-22 09:45:00|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|3
1632303910000|2021-09-22 09:45:10|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|6
1632303920000|2021-09-22 09:45:20|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|1
1632303930000|2021-09-22 09:45:30|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2199.1|2198.8|15
1632303940000|2021-09-22 09:45:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|7
1632303960000|2021-09-22 09:46:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1632303970000|2021-09-22 09:46:10|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|3
1632303980000|2021-09-22 09:46:20|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.9|2198.6|1
1632303990000|2021-09-22 09:46:30|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|20
1632304000000|2021-09-22 09:46:40|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|5
1632304010000|2021-09-22 09:46:50|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|10
1632304020000|2021-09-22 09:47:00|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|4
1632304030000|2021-09-22 09:47:10|2198.7|2198.4|2198.8|2198.5|2199|2198.7|2198.7|2198.4|9
1632304040000|2021-09-22 09:47:20|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|8
1632304050000|2021-09-22 09:47:30|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|1
1632304060000|2021-09-22 09:47:40|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|2
1632304070000|2021-09-22 09:47:50|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|1
1632304080000|2021-09-22 09:48:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|0
1632304100000|2021-09-22 09:48:20|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.1|2198.8|2
1632304110000|2021-09-22 09:48:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|3
1632304120000|2021-09-22 09:48:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1632304130000|2021-09-22 09:48:50|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|3
1632304140000|2021-09-22 09:49:00|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|5
1632304150000|2021-09-22 09:49:10|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|3
1632304160000|2021-09-22 09:49:20|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|8
1632304170000|2021-09-22 09:49:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1632304180000|2021-09-22 09:49:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|2
1632304190000|2021-09-22 09:49:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1632304200000|2021-09-22 09:50:00|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|12
1632304210000|2021-09-22 09:50:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1632304220000|2021-09-22 09:50:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2
1632304230000|2021-09-22 09:50:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|8
1632304240000|2021-09-22 09:50:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|4
1632304250000|2021-09-22 09:50:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|3
1632304260000|2021-09-22 09:51:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|5
1632304270000|2021-09-22 09:51:10|2200.6|2200.3|2200.7|2200.4|2201|2200.7|2200.6|2200.3|46
1632304280000|2021-09-22 09:51:20|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|4
1632304290000|2021-09-22 09:51:30|2200.7|2200.4|2201.1|2200.8|2201.3|2201|2200.7|2200.4|17
1632304300000|2021-09-22 09:51:40|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|16
1632304310000|2021-09-22 09:51:50|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.8|2200.5|6
1632304320000|2021-09-22 09:52:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|1
1632304330000|2021-09-22 09:52:10|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|2
1632304340000|2021-09-22 09:52:20|||||||||3
1632304350000|2021-09-22 09:52:30|||||||||8
1632304360000|2021-09-22 09:52:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|6
1632304380000|2021-09-22 09:53:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.1|2200.8|4
1632304390000|2021-09-22 09:53:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|1
1632304400000|2021-09-22 09:53:20|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|10
1632304410000|2021-09-22 09:53:30|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.4|2201.1|6
1632304420000|2021-09-22 09:53:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|27
1632304430000|2021-09-22 09:53:50|2201.6|2201.3|2201.2|2200.9|2201.8|2201.5|2201.1|2200.8|31
1632304440000|2021-09-22 09:54:00|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|6
1632304450000|2021-09-22 09:54:10|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|0
1632304460000|2021-09-22 09:54:20|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.7|2200.4|13
1632304470000|2021-09-22 09:54:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1632304480000|2021-09-22 09:54:40|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1632304490000|2021-09-22 09:54:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1632304500000|2021-09-22 09:55:00|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|6
1632304510000|2021-09-22 09:55:10|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|2
1632304520000|2021-09-22 09:55:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|7
1632304530000|2021-09-22 09:55:30|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|11
1632304540000|2021-09-22 09:55:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1632304550000|2021-09-22 09:55:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1632304560000|2021-09-22 09:56:00|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|4
1632304570000|2021-09-22 09:56:10|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|5
1632304580000|2021-09-22 09:56:20|2200.9|2200.6|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|10
1632304590000|2021-09-22 09:56:30|2201|2200.7|2201.3|2201|2201.5|2201.2|2201|2200.7|4
1632304600000|2021-09-22 09:56:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1632304610000|2021-09-22 09:56:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1632304620000|2021-09-22 09:57:00|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2200.9|2200.6|4
1632304630000|2021-09-22 09:57:10|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|3
1632304650000|2021-09-22 09:57:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|3
1632304660000|2021-09-22 09:57:40|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|3
1632304670000|2021-09-22 09:57:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|3
1632304680000|2021-09-22 09:58:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|7
1632304690000|2021-09-22 09:58:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1632304700000|2021-09-22 09:58:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1632304710000|2021-09-22 09:58:30|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|3
1632304730000|2021-09-22 09:58:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1632304740000|2021-09-22 09:59:00|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|4
1632304750000|2021-09-22 09:59:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|3
1632304760000|2021-09-22 09:59:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|1
1632304770000|2021-09-22 09:59:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|2
1632304780000|2021-09-22 09:59:40|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|2
1632304790000|2021-09-22 09:59:50|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|8
1632304800000|2021-09-22 10:00:00|2200.7|2200.4|2200.8|2200.5|2201.2|2200.9|2200.7|2200.4|11
1632304810000|2021-09-22 10:00:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|1
1632304820000|2021-09-22 10:00:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|7
1632304830000|2021-09-22 10:00:30|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|8
1632304840000|2021-09-22 10:00:40|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|5
1632304850000|2021-09-22 10:00:50|2201.2|2200.9|2201|2200.7|2201.3|2201|2201|2200.7|3
1632304860000|2021-09-22 10:01:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1632304870000|2021-09-22 10:01:10|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|2
1632304880000|2021-09-22 10:01:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.3|2201|4
1632304900000|2021-09-22 10:01:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|5
1632304910000|2021-09-22 10:01:50|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1632304920000|2021-09-22 10:02:00|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|12
1632304940000|2021-09-22 10:02:20|||||||||5
1632304950000|2021-09-22 10:02:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1632304960000|2021-09-22 10:02:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1632304970000|2021-09-22 10:02:50|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|12
1632304980000|2021-09-22 10:03:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|2
1632304990000|2021-09-22 10:03:10|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|1
1632305000000|2021-09-22 10:03:20|2201.7|2201.4|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|10
1632305010000|2021-09-22 10:03:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|6
1632305020000|2021-09-22 10:03:40|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|19
1632305030000|2021-09-22 10:03:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1632305040000|2021-09-22 10:04:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|3
1632305050000|2021-09-22 10:04:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1632305060000|2021-09-22 10:04:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|6
1632305070000|2021-09-22 10:04:30|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|1
1632305080000|2021-09-22 10:04:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|28
1632305090000|2021-09-22 10:04:50|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|31
1632305100000|2021-09-22 10:05:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|5
1632305110000|2021-09-22 10:05:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632305120000|2021-09-22 10:05:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|14
1632305130000|2021-09-22 10:05:30|2202.4|2202.1|2202.9|2202.6|2203|2202.7|2202.4|2202.1|23
1632305140000|2021-09-22 10:05:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|4
1632305150000|2021-09-22 10:05:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1632305160000|2021-09-22 10:06:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|4
1632305180000|2021-09-22 10:06:20|||||||||1
1632305190000|2021-09-22 10:06:30|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|2
1632305210000|2021-09-22 10:06:50|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|5
1632305220000|2021-09-22 10:07:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|5
1632305230000|2021-09-22 10:07:10|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|7
1632305240000|2021-09-22 10:07:20|2203.1|2202.8|2203|2202.7|2203.2|2202.9|2203|2202.7|4
1632305250000|2021-09-22 10:07:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1632305260000|2021-09-22 10:07:40|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|1
1632305270000|2021-09-22 10:07:50|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|7
1632305280000|2021-09-22 10:08:00|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1632305290000|2021-09-22 10:08:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1632305300000|2021-09-22 10:08:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1632305310000|2021-09-22 10:08:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1632305320000|2021-09-22 10:08:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|3
1632305330000|2021-09-22 10:08:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1632305340000|2021-09-22 10:09:00|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|2
1632305350000|2021-09-22 10:09:10|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|3
1632305360000|2021-09-22 10:09:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1632305370000|2021-09-22 10:09:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|2
1632305380000|2021-09-22 10:09:40|2202.4|2202.1|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|1
1632305390000|2021-09-22 10:09:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|3
1632305400000|2021-09-22 10:10:00|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|4
1632305410000|2021-09-22 10:10:10|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|1
1632305420000|2021-09-22 10:10:20|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|16
1632305430000|2021-09-22 10:10:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1632305440000|2021-09-22 10:10:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|15
1632305450000|2021-09-22 10:10:50|||||||||2
1632305460000|2021-09-22 10:11:00|||||||||4
1632305470000|2021-09-22 10:11:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|4
1632305480000|2021-09-22 10:11:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|4
1632305490000|2021-09-22 10:11:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|2
1632305500000|2021-09-22 10:11:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.3|2202|1
1632305510000|2021-09-22 10:11:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1632305520000|2021-09-22 10:12:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|5
1632305530000|2021-09-22 10:12:10|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|5
1632305550000|2021-09-22 10:12:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1632305560000|2021-09-22 10:12:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1632305570000|2021-09-22 10:12:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1632305580000|2021-09-22 10:13:00|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|2
1632305590000|2021-09-22 10:13:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1632305600000|2021-09-22 10:13:20|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|2
1632305610000|2021-09-22 10:13:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1632305620000|2021-09-22 10:13:40|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1632305630000|2021-09-22 10:13:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|4
1632305640000|2021-09-22 10:14:00|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|5
1632305650000|2021-09-22 10:14:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1632305660000|2021-09-22 10:14:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1632305670000|2021-09-22 10:14:30|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|7
1632305680000|2021-09-22 10:14:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1632305690000|2021-09-22 10:14:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1632305700000|2021-09-22 10:15:00|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|10
1632305710000|2021-09-22 10:15:10|2203.1|2202.8|2203.3|2203|2203.3|2203|2203|2202.7|13
1632305720000|2021-09-22 10:15:20|||||||||1
1632305730000|2021-09-22 10:15:30|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|16
1632305740000|2021-09-22 10:15:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|3
1632305750000|2021-09-22 10:15:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|2
1632305760000|2021-09-22 10:16:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1632305770000|2021-09-22 10:16:10|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|6
1632305780000|2021-09-22 10:16:20|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|7
1632305790000|2021-09-22 10:16:30|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.6|2203.3|9
1632305800000|2021-09-22 10:16:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|2
1632305810000|2021-09-22 10:16:50|2204.5|2204.2|2204.4|2204.1|2204.6|2204.3|2204.3|2204|17
1632305820000|2021-09-22 10:17:00|||||||||10
1632305830000|2021-09-22 10:17:10|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|14
1632305840000|2021-09-22 10:17:20|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|5
1632305850000|2021-09-22 10:17:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|4
1632305860000|2021-09-22 10:17:40|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|8
1632305870000|2021-09-22 10:17:50|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|4
1632305880000|2021-09-22 10:18:00|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|6
1632305890000|2021-09-22 10:18:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1632305900000|2021-09-22 10:18:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|4
1632305910000|2021-09-22 10:18:30|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204|2203.7|1
1632305920000|2021-09-22 10:18:40|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|2
1632305930000|2021-09-22 10:18:50|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|1
1632305940000|2021-09-22 10:19:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1632305950000|2021-09-22 10:19:10|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|6
1632305960000|2021-09-22 10:19:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1632305980000|2021-09-22 10:19:40|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|1
1632305990000|2021-09-22 10:19:50|2204.2|2203.9|2203.9|2203.6|2204.3|2204|2203.9|2203.6|5
1632306000000|2021-09-22 10:20:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1632306010000|2021-09-22 10:20:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|1
1632306020000|2021-09-22 10:20:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|2
1632306030000|2021-09-22 10:20:30|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1632306040000|2021-09-22 10:20:40|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|13
1632306050000|2021-09-22 10:20:50|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.2|2203.9|8
1632306060000|2021-09-22 10:21:00|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|2
1632306070000|2021-09-22 10:21:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|3
1632306080000|2021-09-22 10:21:20|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|8
1632306090000|2021-09-22 10:21:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1632306100000|2021-09-22 10:21:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|9
1632306110000|2021-09-22 10:21:50|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|5
1632306120000|2021-09-22 10:22:00|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|8
1632306130000|2021-09-22 10:22:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1632306150000|2021-09-22 10:22:30|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|6
1632306170000|2021-09-22 10:22:50|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|3
1632306180000|2021-09-22 10:23:00|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|3
1632306190000|2021-09-22 10:23:10|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|9
1632306200000|2021-09-22 10:23:20|||||||||3
1632306210000|2021-09-22 10:23:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1632306220000|2021-09-22 10:23:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1632306230000|2021-09-22 10:23:50|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|5
1632306240000|2021-09-22 10:24:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1632306250000|2021-09-22 10:24:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1632306270000|2021-09-22 10:24:30|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|6
1632306280000|2021-09-22 10:24:40|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|1
1632306290000|2021-09-22 10:24:50|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|6
1632306300000|2021-09-22 10:25:00|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|3
1632306310000|2021-09-22 10:25:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1632306330000|2021-09-22 10:25:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|3
1632306340000|2021-09-22 10:25:40|||||||||2
1632306350000|2021-09-22 10:25:50|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1632306360000|2021-09-22 10:26:00|2203.9|2203.6|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|17
1632306370000|2021-09-22 10:26:10|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.3|2203|7
1632306380000|2021-09-22 10:26:20|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|9
1632306390000|2021-09-22 10:26:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1632306400000|2021-09-22 10:26:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|4
1632306410000|2021-09-22 10:26:50|2203.3|2203|2203.3|2203|2203.5|2203.2|2203.3|2203|10
1632306420000|2021-09-22 10:27:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|8
1632306430000|2021-09-22 10:27:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|10
1632306440000|2021-09-22 10:27:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|6
1632306450000|2021-09-22 10:27:30|2202.9|2202.6|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|15
1632306460000|2021-09-22 10:27:40|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|10
1632306470000|2021-09-22 10:27:50|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|4
1632306480000|2021-09-22 10:28:00|2202.3|2202|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|3
1632306490000|2021-09-22 10:28:10|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|8
1632306500000|2021-09-22 10:28:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|6
1632306510000|2021-09-22 10:28:30|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2202|2201.7|11
1632306520000|2021-09-22 10:28:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|11
1632306530000|2021-09-22 10:28:50|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|11
1632306540000|2021-09-22 10:29:00|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|19
1632306550000|2021-09-22 10:29:10|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|14
1632306560000|2021-09-22 10:29:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|8
1632306570000|2021-09-22 10:29:30|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|14
1632306580000|2021-09-22 10:29:40|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|7
1632306590000|2021-09-22 10:29:50|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|8
1632306600000|2021-09-22 10:30:00|2201.7|2201.4|2201.8|2201.5|2202|2201.7|2201.7|2201.4|9
1632306610000|2021-09-22 10:30:10|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|9
1632306620000|2021-09-22 10:30:20|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1632306630000|2021-09-22 10:30:30|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|6
1632306640000|2021-09-22 10:30:40|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|8
1632306650000|2021-09-22 10:30:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|6
1632306660000|2021-09-22 10:31:00|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.8|2201.5|10
1632306670000|2021-09-22 10:31:10|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.7|2201.4|14
1632306680000|2021-09-22 10:31:20|2201.9|2201.6|2201.6|2201.3|2202|2201.7|2201.6|2201.3|6
1632306690000|2021-09-22 10:31:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|8
1632306700000|2021-09-22 10:31:40|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|1
1632306710000|2021-09-22 10:31:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1632306720000|2021-09-22 10:32:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1632306730000|2021-09-22 10:32:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1632306740000|2021-09-22 10:32:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|3
1632306750000|2021-09-22 10:32:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|4
1632306760000|2021-09-22 10:32:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|0
1632306770000|2021-09-22 10:32:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1632306780000|2021-09-22 10:33:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1632306790000|2021-09-22 10:33:10|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|3
1632306800000|2021-09-22 10:33:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|8
1632306810000|2021-09-22 10:33:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|2
1632306820000|2021-09-22 10:33:40|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.6|2201.3|23
1632306830000|2021-09-22 10:33:50|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|6
1632306840000|2021-09-22 10:34:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1632306850000|2021-09-22 10:34:10|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|3
1632306860000|2021-09-22 10:34:20|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|1
1632306870000|2021-09-22 10:34:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|1
1632306890000|2021-09-22 10:34:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1632306910000|2021-09-22 10:35:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|3
1632306920000|2021-09-22 10:35:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1632306930000|2021-09-22 10:35:30|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|5
1632306950000|2021-09-22 10:35:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|3
1632306960000|2021-09-22 10:36:00|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|2
1632306970000|2021-09-22 10:36:10|2202.4|2202.1|2203|2202.7|2203|2202.7|2202.4|2202.1|5
1632306980000|2021-09-22 10:36:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|4
1632306990000|2021-09-22 10:36:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|4
1632307000000|2021-09-22 10:36:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|4
1632307010000|2021-09-22 10:36:50|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|2
1632307020000|2021-09-22 10:37:00|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|4
1632307030000|2021-09-22 10:37:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|4
1632307040000|2021-09-22 10:37:20|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|6
1632307050000|2021-09-22 10:37:30|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|5
1632307060000|2021-09-22 10:37:40|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.2|2202.9|2
1632307070000|2021-09-22 10:37:50|2203.4|2203.1|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|2
1632307080000|2021-09-22 10:38:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1632307090000|2021-09-22 10:38:10|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|2
1632307100000|2021-09-22 10:38:20|2203.3|2203|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|0
1632307110000|2021-09-22 10:38:30|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203|2202.7|3
1632307120000|2021-09-22 10:38:40|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|0
1632307130000|2021-09-22 10:38:50|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|1
1632307140000|2021-09-22 10:39:00|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|2
1632307160000|2021-09-22 10:39:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1632307180000|2021-09-22 10:39:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|6
1632307190000|2021-09-22 10:39:50|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1632307200000|2021-09-22 10:40:00|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1632307210000|2021-09-22 10:40:10|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1632307220000|2021-09-22 10:40:20|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|7
1632307230000|2021-09-22 10:40:30|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|9
1632307240000|2021-09-22 10:40:40|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|18
1632307250000|2021-09-22 10:40:50|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|8
1632307260000|2021-09-22 10:41:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|3
1632307270000|2021-09-22 10:41:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|3
1632307280000|2021-09-22 10:41:20|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|12
1632307290000|2021-09-22 10:41:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|2
1632307300000|2021-09-22 10:41:40|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|6
1632307310000|2021-09-22 10:41:50|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|9
1632307320000|2021-09-22 10:42:00|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|12
1632307330000|2021-09-22 10:42:10|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|4
1632307340000|2021-09-22 10:42:20|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1632307350000|2021-09-22 10:42:30|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|4
1632307360000|2021-09-22 10:42:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|8
1632307370000|2021-09-22 10:42:50|2205|2204.7|2205|2204.7|2205|2204.7|2204.8|2204.5|11
1632307380000|2021-09-22 10:43:00|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|12
1632307390000|2021-09-22 10:43:10|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|17
1632307400000|2021-09-22 10:43:20|2205.5|2205.2|2206|2205.7|2206.1|2205.8|2205.5|2205.2|45
1632307410000|2021-09-22 10:43:30|2205.9|2205.6|2205.2|2204.9|2205.9|2205.6|2205.2|2204.9|86
1632307420000|2021-09-22 10:43:40|2205.1|2204.8|2204.8|2204.5|2205.4|2205.1|2204.7|2204.4|13
1632307430000|2021-09-22 10:43:50|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|39
1632307440000|2021-09-22 10:44:00|2204.8|2204.5|2204.6|2204.3|2205|2204.7|2204.6|2204.3|16
1632307450000|2021-09-22 10:44:10|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|3
1632307460000|2021-09-22 10:44:20|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|2
1632307470000|2021-09-22 10:44:30|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|1
1632307480000|2021-09-22 10:44:40|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2204|2203.7|4
1632307490000|2021-09-22 10:44:50|2203.9|2203.6|2204.2|2203.9|2204.4|2204.1|2203.8|2203.5|5
1632307500000|2021-09-22 10:45:00|2204.1|2203.8|2204.4|2204.1|2204.7|2204.4|2204.1|2203.8|7
1632307510000|2021-09-22 10:45:10|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|2
1632307520000|2021-09-22 10:45:20|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|3
1632307530000|2021-09-22 10:45:30|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|0
1632307540000|2021-09-22 10:45:40|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|7
1632307550000|2021-09-22 10:45:50|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|3
1632307560000|2021-09-22 10:46:00|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|0
1632307570000|2021-09-22 10:46:10|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|0
1632307580000|2021-09-22 10:46:20|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|1
1632307590000|2021-09-22 10:46:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1632307600000|2021-09-22 10:46:40|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|1
1632307610000|2021-09-22 10:46:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1632307620000|2021-09-22 10:47:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|5
1632307630000|2021-09-22 10:47:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|1
1632307640000|2021-09-22 10:47:20|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.3|2203|1
1632307650000|2021-09-22 10:47:30|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1632307660000|2021-09-22 10:47:40|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.1|2202.8|0
1632307670000|2021-09-22 10:47:50|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|1
1632307680000|2021-09-22 10:48:00|||||||||12
1632307700000|2021-09-22 10:48:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|5
1632307710000|2021-09-22 10:48:30|2203|2202.7|2203|2202.7|2203.2|2202.9|2203|2202.7|0
1632307720000|2021-09-22 10:48:40|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|1
1632307730000|2021-09-22 10:48:50|2202.6|2202.3|2202.9|2202.6|2203|2202.7|2202.6|2202.3|0
1632307740000|2021-09-22 10:49:00|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1632307750000|2021-09-22 10:49:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1632307760000|2021-09-22 10:49:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1632307770000|2021-09-22 10:49:30|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1632307780000|2021-09-22 10:49:40|2203.2|2202.9|2202.8|2202.5|2203.3|2203|2202.8|2202.5|1
1632307790000|2021-09-22 10:49:50|||||||||1
1632307800000|2021-09-22 10:50:00|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|9
1632307810000|2021-09-22 10:50:10|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2203|2202.7|1
1632307820000|2021-09-22 10:50:20|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|0
1632307830000|2021-09-22 10:50:30|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|4
1632307840000|2021-09-22 10:50:40|2203.3|2203|2203.6|2203.3|2203.7|2203.4|2203.3|2203|0
1632307850000|2021-09-22 10:50:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1632307860000|2021-09-22 10:51:00|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.2|2202.9|4
1632307870000|2021-09-22 10:51:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|2
1632307880000|2021-09-22 10:51:20|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|8
1632307890000|2021-09-22 10:51:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|6
1632307900000|2021-09-22 10:51:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1632307910000|2021-09-22 10:51:50|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|4
1632307920000|2021-09-22 10:52:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1632307930000|2021-09-22 10:52:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1632307940000|2021-09-22 10:52:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1632307950000|2021-09-22 10:52:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1632307960000|2021-09-22 10:52:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|1
1632307970000|2021-09-22 10:52:50|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|4
1632307980000|2021-09-22 10:53:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|12
1632307990000|2021-09-22 10:53:10|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|3
1632308000000|2021-09-22 10:53:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1632308010000|2021-09-22 10:53:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1632308020000|2021-09-22 10:53:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|3
1632308030000|2021-09-22 10:53:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1632308040000|2021-09-22 10:54:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1632308050000|2021-09-22 10:54:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1632308060000|2021-09-22 10:54:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|5
1632308080000|2021-09-22 10:54:40|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1632308090000|2021-09-22 10:54:50|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|0
1632308100000|2021-09-22 10:55:00|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1632308110000|2021-09-22 10:55:10|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|16
1632308120000|2021-09-22 10:55:20|2203|2202.7|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|15
1632308130000|2021-09-22 10:55:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1632308140000|2021-09-22 10:55:40|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1632308150000|2021-09-22 10:55:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1632308170000|2021-09-22 10:56:10|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1632308180000|2021-09-22 10:56:20|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.8|2202.5|5
1632308190000|2021-09-22 10:56:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1632308200000|2021-09-22 10:56:40|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|0
1632308210000|2021-09-22 10:56:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1632308220000|2021-09-22 10:57:00|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|0
1632308230000|2021-09-22 10:57:10|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|0
1632308240000|2021-09-22 10:57:20|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|6
1632308250000|2021-09-22 10:57:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1632308260000|2021-09-22 10:57:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1632308270000|2021-09-22 10:57:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1632308280000|2021-09-22 10:58:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1632308290000|2021-09-22 10:58:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1632308300000|2021-09-22 10:58:20|2202.4|2202.1|2202|2201.7|2202.4|2202.1|2202|2201.7|3
1632308310000|2021-09-22 10:58:30|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1632308320000|2021-09-22 10:58:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1632308330000|2021-09-22 10:58:50|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|0
1632308340000|2021-09-22 10:59:00|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|5
1632308350000|2021-09-22 10:59:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.1|2201.8|2
1632308360000|2021-09-22 10:59:20|2202.2|2201.9|2202.3|2202|2202.5|2202.2|2202.2|2201.9|4
1632308370000|2021-09-22 10:59:30|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.3|2202|2
1632308380000|2021-09-22 10:59:40|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|2
1632308390000|2021-09-22 10:59:50|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.3|2202|5
1632308400000|2021-09-22 11:00:00|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2201.9|2201.6|5
1632308410000|2021-09-22 11:00:10|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|4
1632308420000|2021-09-22 11:00:20|2202.1|2201.8|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|9
1632308430000|2021-09-22 11:00:30|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|8
1632308440000|2021-09-22 11:00:40|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2202.1|2201.8|10
1632308450000|2021-09-22 11:00:50|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|9
1632308460000|2021-09-22 11:01:00|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|11
1632308470000|2021-09-22 11:01:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|9
1632308480000|2021-09-22 11:01:20|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|7
1632308490000|2021-09-22 11:01:30|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|6
1632308500000|2021-09-22 11:01:40|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|4
1632308510000|2021-09-22 11:01:50|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201|2200.7|44
1632308520000|2021-09-22 11:02:00|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.5|2200.2|21
1632308530000|2021-09-22 11:02:10|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|11
1632308540000|2021-09-22 11:02:20|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|1
1632308550000|2021-09-22 11:02:30|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.7|2200.4|9
1632308560000|2021-09-22 11:02:40|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|7
1632308570000|2021-09-22 11:02:50|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|4
1632308580000|2021-09-22 11:03:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|7
1632308590000|2021-09-22 11:03:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|8
1632308600000|2021-09-22 11:03:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1632308610000|2021-09-22 11:03:30|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.3|2200|18
1632308620000|2021-09-22 11:03:40|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|9
1632308630000|2021-09-22 11:03:50|2200.4|2200.1|2199.8|2199.5|2200.5|2200.2|2199.7|2199.4|19
1632308640000|2021-09-22 11:04:00|2199.9|2199.6|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|2
1632308650000|2021-09-22 11:04:10|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|3
1632308660000|2021-09-22 11:04:20|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|2
1632308670000|2021-09-22 11:04:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|7
1632308680000|2021-09-22 11:04:40|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|13
1632308690000|2021-09-22 11:04:50|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201|2200.7|8
1632308700000|2021-09-22 11:05:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.3|2201|4
1632308710000|2021-09-22 11:05:10|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|0
1632308720000|2021-09-22 11:05:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1632308730000|2021-09-22 11:05:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|4
1632308750000|2021-09-22 11:05:50|2201.5|2201.2|2201.3|2201|2201.6|2201.3|2201.3|2201|4
1632308760000|2021-09-22 11:06:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1632308770000|2021-09-22 11:06:10|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|4
1632308790000|2021-09-22 11:06:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|5
1632308800000|2021-09-22 11:06:40|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|2
1632308810000|2021-09-22 11:06:50|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|7
1632308820000|2021-09-22 11:07:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|12
1632308830000|2021-09-22 11:07:10|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|16
1632308840000|2021-09-22 11:07:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|9
1632308850000|2021-09-22 11:07:30|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|8
1632308860000|2021-09-22 11:07:40|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|7
1632308880000|2021-09-22 11:08:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1632308890000|2021-09-22 11:08:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|3
1632308900000|2021-09-22 11:08:20|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|20
1632308910000|2021-09-22 11:08:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|13
1632308920000|2021-09-22 11:08:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|14
1632308930000|2021-09-22 11:08:50|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|17
1632308940000|2021-09-22 11:09:00|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|20
1632308950000|2021-09-22 11:09:10|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|23
1632308960000|2021-09-22 11:09:20|||||||||9
1632308970000|2021-09-22 11:09:30|||||||||5
1632308980000|2021-09-22 11:09:40|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|26
1632308990000|2021-09-22 11:09:50|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|1
1632309000000|2021-09-22 11:10:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|4
1632309010000|2021-09-22 11:10:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|4
1632309020000|2021-09-22 11:10:20|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|8
1632309030000|2021-09-22 11:10:30|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|2
1632309040000|2021-09-22 11:10:40|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|3
1632309050000|2021-09-22 11:10:50|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|6
1632309060000|2021-09-22 11:11:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|4
1632309070000|2021-09-22 11:11:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|10
1632309080000|2021-09-22 11:11:20|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|1
1632309090000|2021-09-22 11:11:30|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|7
1632309100000|2021-09-22 11:11:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1632309110000|2021-09-22 11:11:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1632309120000|2021-09-22 11:12:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|2
1632309130000|2021-09-22 11:12:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|4
1632309140000|2021-09-22 11:12:20|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2200.1|2199.8|7
1632309150000|2021-09-22 11:12:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|7
1632309160000|2021-09-22 11:12:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1632309170000|2021-09-22 11:12:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|1
1632309180000|2021-09-22 11:13:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1632309190000|2021-09-22 11:13:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|2
1632309200000|2021-09-22 11:13:20|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|5
1632309210000|2021-09-22 11:13:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|2
1632309230000|2021-09-22 11:13:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|4
1632309240000|2021-09-22 11:14:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1632309250000|2021-09-22 11:14:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|3
1632309260000|2021-09-22 11:14:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1632309270000|2021-09-22 11:14:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1632309280000|2021-09-22 11:14:40|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|1
1632309290000|2021-09-22 11:14:50|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|9
1632309300000|2021-09-22 11:15:00|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.3|2200|0
1632309310000|2021-09-22 11:15:10|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1632309320000|2021-09-22 11:15:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|3
1632309330000|2021-09-22 11:15:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|1
1632309350000|2021-09-22 11:15:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1632309360000|2021-09-22 11:16:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|13
1632309370000|2021-09-22 11:16:10|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|11
1632309380000|2021-09-22 11:16:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1632309390000|2021-09-22 11:16:30|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1632309400000|2021-09-22 11:16:40|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|3
1632309410000|2021-09-22 11:16:50|2200|2199.7|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|2
1632309420000|2021-09-22 11:17:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1632309430000|2021-09-22 11:17:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1632309440000|2021-09-22 11:17:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1632309450000|2021-09-22 11:17:30|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|6
1632309460000|2021-09-22 11:17:40|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|3
1632309470000|2021-09-22 11:17:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|4
1632309480000|2021-09-22 11:18:00|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.7|2199.4|7
1632309490000|2021-09-22 11:18:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1632309500000|2021-09-22 11:18:20|2199.6|2199.3|2199.6|2199.3|2200|2199.7|2199.6|2199.3|7
1632309510000|2021-09-22 11:18:30|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1632309520000|2021-09-22 11:18:40|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1632309530000|2021-09-22 11:18:50|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|2
1632309540000|2021-09-22 11:19:00|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|1
1632309550000|2021-09-22 11:19:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|0
1632309560000|2021-09-22 11:19:20|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1632309570000|2021-09-22 11:19:30|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1632309580000|2021-09-22 11:19:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|1
1632309590000|2021-09-22 11:19:50|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|1
1632309600000|2021-09-22 11:20:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|0
1632309610000|2021-09-22 11:20:10|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|12
1632309620000|2021-09-22 11:20:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|4
1632309630000|2021-09-22 11:20:30|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2200.1|2199.8|2
1632309640000|2021-09-22 11:20:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1632309650000|2021-09-22 11:20:50|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|8
1632309660000|2021-09-22 11:21:00|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|6
1632309670000|2021-09-22 11:21:10|||||||||3
1632309680000|2021-09-22 11:21:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|1
1632309690000|2021-09-22 11:21:30|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|6
1632309700000|2021-09-22 11:21:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1632309710000|2021-09-22 11:21:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1632309720000|2021-09-22 11:22:00|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|8
1632309730000|2021-09-22 11:22:10|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|2
1632309740000|2021-09-22 11:22:20|||||||||1
1632309750000|2021-09-22 11:22:30|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.3|2200|0
1632309760000|2021-09-22 11:22:40|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|0
1632309770000|2021-09-22 11:22:50|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|4
1632309780000|2021-09-22 11:23:00|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|0
1632309800000|2021-09-22 11:23:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|1
1632309810000|2021-09-22 11:23:30|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.3|2200|2
1632309820000|2021-09-22 11:23:40|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2200|2199.7|3
1632309830000|2021-09-22 11:23:50|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|2
1632309840000|2021-09-22 11:24:00|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.9|2199.6|3
1632309850000|2021-09-22 11:24:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|6
1632309860000|2021-09-22 11:24:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1632309870000|2021-09-22 11:24:30|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|1
1632309880000|2021-09-22 11:24:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1632309900000|2021-09-22 11:25:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|3
1632309910000|2021-09-22 11:25:10|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|5
1632309930000|2021-09-22 11:25:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1632309940000|2021-09-22 11:25:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1632309950000|2021-09-22 11:25:50|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|2
1632309960000|2021-09-22 11:26:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|14
1632309970000|2021-09-22 11:26:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|4
1632309980000|2021-09-22 11:26:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|9
1632310000000|2021-09-22 11:26:40|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|6
1632310010000|2021-09-22 11:26:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|6
1632310020000|2021-09-22 11:27:00|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|2
1632310030000|2021-09-22 11:27:10|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|4
1632310040000|2021-09-22 11:27:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1632310050000|2021-09-22 11:27:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|5
1632310060000|2021-09-22 11:27:40|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|9
1632310070000|2021-09-22 11:27:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1632310080000|2021-09-22 11:28:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|39
1632310090000|2021-09-22 11:28:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|7
1632310100000|2021-09-22 11:28:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|5
1632310110000|2021-09-22 11:28:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1632310140000|2021-09-22 11:29:00|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|6
1632310150000|2021-09-22 11:29:10|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|4
1632310160000|2021-09-22 11:29:20|||||||||12
1632310190000|2021-09-22 11:29:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|6
1632310200000|2021-09-22 11:30:00|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|4
1632310210000|2021-09-22 11:30:10|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|6
1632310230000|2021-09-22 11:30:30|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|8
1632310240000|2021-09-22 11:30:40|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|10
1632310250000|2021-09-22 11:30:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1632310260000|2021-09-22 11:31:00|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.8|2200.5|8
1632310270000|2021-09-22 11:31:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.8|2200.5|3
1632310290000|2021-09-22 11:31:30|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|2
1632310300000|2021-09-22 11:31:40|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|5
1632310310000|2021-09-22 11:31:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1632310320000|2021-09-22 11:32:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1632310330000|2021-09-22 11:32:10|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|6
1632310340000|2021-09-22 11:32:20|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|1
1632310350000|2021-09-22 11:32:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|5
1632310360000|2021-09-22 11:32:40|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|21
1632310370000|2021-09-22 11:32:50|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|6
1632310380000|2021-09-22 11:33:00|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|8
1632310390000|2021-09-22 11:33:10|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|21
1632310400000|2021-09-22 11:33:20|2201.9|2201.6|2202.2|2201.9|2202.3|2202|2201.9|2201.6|11
1632310410000|2021-09-22 11:33:30|||||||||1
1632310420000|2021-09-22 11:33:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1632310430000|2021-09-22 11:33:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|3
1632310440000|2021-09-22 11:34:00|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|5
1632310450000|2021-09-22 11:34:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1632310460000|2021-09-22 11:34:20|2202.6|2202.3|2201.9|2201.6|2202.7|2202.4|2201.8|2201.5|19
1632310470000|2021-09-22 11:34:30|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|11
1632310480000|2021-09-22 11:34:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|2
1632310490000|2021-09-22 11:34:50|2201.6|2201.3|2202.2|2201.9|2202.3|2202|2201.6|2201.3|14
1632310500000|2021-09-22 11:35:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1632310510000|2021-09-22 11:35:10|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|1
1632310520000|2021-09-22 11:35:20|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|7
1632310530000|2021-09-22 11:35:30|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|4
1632310540000|2021-09-22 11:35:40|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|0
1632310550000|2021-09-22 11:35:50|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1632310560000|2021-09-22 11:36:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1632310570000|2021-09-22 11:36:10|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1632310580000|2021-09-22 11:36:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1632310590000|2021-09-22 11:36:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|18
1632310600000|2021-09-22 11:36:40|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|3
1632310610000|2021-09-22 11:36:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|0
1632310620000|2021-09-22 11:37:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|2
1632310630000|2021-09-22 11:37:10|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1632310640000|2021-09-22 11:37:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1632310650000|2021-09-22 11:37:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202|2201.7|8
1632310660000|2021-09-22 11:37:40|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|12
1632310670000|2021-09-22 11:37:50|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|6
1632310680000|2021-09-22 11:38:00|2201.6|2201.3|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|1
1632310690000|2021-09-22 11:38:10|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|5
1632310700000|2021-09-22 11:38:20|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|2
1632310710000|2021-09-22 11:38:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|5
1632310720000|2021-09-22 11:38:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|4
1632310730000|2021-09-22 11:38:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1632310740000|2021-09-22 11:39:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|1
1632310750000|2021-09-22 11:39:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1632310770000|2021-09-22 11:39:30|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|8
1632310780000|2021-09-22 11:39:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1632310800000|2021-09-22 11:40:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1632310810000|2021-09-22 11:40:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1632310820000|2021-09-22 11:40:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1632310830000|2021-09-22 11:40:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|4
1632310840000|2021-09-22 11:40:40|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|1
1632310860000|2021-09-22 11:41:00|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|1
1632310870000|2021-09-22 11:41:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1632310880000|2021-09-22 11:41:20|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|3
1632310890000|2021-09-22 11:41:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|2
1632310900000|2021-09-22 11:41:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1632310910000|2021-09-22 11:41:50|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|1
1632310920000|2021-09-22 11:42:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|1
1632310930000|2021-09-22 11:42:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1632310940000|2021-09-22 11:42:20|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|0
1632310950000|2021-09-22 11:42:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|5
1632310960000|2021-09-22 11:42:40|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|2
1632310970000|2021-09-22 11:42:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|3
1632310980000|2021-09-22 11:43:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1632310990000|2021-09-22 11:43:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1632311000000|2021-09-22 11:43:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1632311010000|2021-09-22 11:43:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|0
1632311020000|2021-09-22 11:43:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1632311040000|2021-09-22 11:44:00|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|2
1632311050000|2021-09-22 11:44:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1632311060000|2021-09-22 11:44:20|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|3
1632311080000|2021-09-22 11:44:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1632311090000|2021-09-22 11:44:50|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|3
1632311100000|2021-09-22 11:45:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1632311110000|2021-09-22 11:45:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|3
1632311140000|2021-09-22 11:45:40|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|13
1632311150000|2021-09-22 11:45:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1632311160000|2021-09-22 11:46:00|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|2
1632311170000|2021-09-22 11:46:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1632311180000|2021-09-22 11:46:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|6
1632311190000|2021-09-22 11:46:30|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|5
1632311200000|2021-09-22 11:46:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|2
1632311210000|2021-09-22 11:46:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1632311220000|2021-09-22 11:47:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|2
1632311230000|2021-09-22 11:47:10|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1632311240000|2021-09-22 11:47:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1632311250000|2021-09-22 11:47:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1632311270000|2021-09-22 11:47:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1632311280000|2021-09-22 11:48:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|8
1632311290000|2021-09-22 11:48:10|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|1
1632311300000|2021-09-22 11:48:20|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|5
1632311310000|2021-09-22 11:48:30|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|1
1632311320000|2021-09-22 11:48:40|||||||||1
1632311330000|2021-09-22 11:48:50|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|4
1632311340000|2021-09-22 11:49:00|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|21
1632311350000|2021-09-22 11:49:10|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|21
1632311360000|2021-09-22 11:49:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1632311370000|2021-09-22 11:49:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|7
1632311390000|2021-09-22 11:49:50|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|15
1632311400000|2021-09-22 11:50:00|2201.5|2201.2|2200.6|2200.3|2201.5|2201.2|2200.6|2200.3|37
1632311410000|2021-09-22 11:50:10|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|5
1632311420000|2021-09-22 11:50:20|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|6
1632311430000|2021-09-22 11:50:30|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|3
1632311440000|2021-09-22 11:50:40|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|1
1632311450000|2021-09-22 11:50:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|3
1632311460000|2021-09-22 11:51:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|4
1632311470000|2021-09-22 11:51:10|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|9
1632311480000|2021-09-22 11:51:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1632311490000|2021-09-22 11:51:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|6
1632311500000|2021-09-22 11:51:40|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|6
1632311510000|2021-09-22 11:51:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|5
1632311520000|2021-09-22 11:52:00|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|16
1632311530000|2021-09-22 11:52:10|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1632311540000|2021-09-22 11:52:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1632311550000|2021-09-22 11:52:30|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1632311560000|2021-09-22 11:52:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1632311570000|2021-09-22 11:52:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1632311580000|2021-09-22 11:53:00|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1632311590000|2021-09-22 11:53:10|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|0
1632311600000|2021-09-22 11:53:20|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|4
1632311610000|2021-09-22 11:53:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|7
1632311620000|2021-09-22 11:53:40|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|4
1632311630000|2021-09-22 11:53:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|4
1632311640000|2021-09-22 11:54:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1632311650000|2021-09-22 11:54:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1632311660000|2021-09-22 11:54:20|2201.2|2200.9|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|30
1632311670000|2021-09-22 11:54:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|3
1632311680000|2021-09-22 11:54:40|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1632311690000|2021-09-22 11:54:50|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|11
1632311700000|2021-09-22 11:55:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|14
1632311710000|2021-09-22 11:55:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1632311720000|2021-09-22 11:55:20|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.3|2200|22
1632311730000|2021-09-22 11:55:30|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|11
1632311740000|2021-09-22 11:55:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|17
1632311750000|2021-09-22 11:55:50|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|24
1632311760000|2021-09-22 11:56:00|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1632311770000|2021-09-22 11:56:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1632311780000|2021-09-22 11:56:20|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|2
1632311790000|2021-09-22 11:56:30|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|2
1632311800000|2021-09-22 11:56:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|7
1632311810000|2021-09-22 11:56:50|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|3
1632311820000|2021-09-22 11:57:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|9
1632311830000|2021-09-22 11:57:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1632311840000|2021-09-22 11:57:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1632311850000|2021-09-22 11:57:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|6
1632311860000|2021-09-22 11:57:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1632311870000|2021-09-22 11:57:50|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|2
1632311900000|2021-09-22 11:58:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|2
1632311910000|2021-09-22 11:58:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1632311920000|2021-09-22 11:58:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|4
1632311950000|2021-09-22 11:59:10|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|4
1632311960000|2021-09-22 11:59:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1632311970000|2021-09-22 11:59:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|11
1632311980000|2021-09-22 11:59:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1632311990000|2021-09-22 11:59:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|2
1632312000000|2021-09-22 12:00:00|2200.9|2200.6|2201.4|2201.1|2201.6|2201.3|2200.9|2200.6|47
1632312010000|2021-09-22 12:00:10|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|21
1632312020000|2021-09-22 12:00:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|6
1632312030000|2021-09-22 12:00:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|11
1632312040000|2021-09-22 12:00:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|4
1632312050000|2021-09-22 12:00:50|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|18
1632312060000|2021-09-22 12:01:00|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|27
1632312070000|2021-09-22 12:01:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|20
1632312080000|2021-09-22 12:01:20|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|15
1632312090000|2021-09-22 12:01:30|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|5
1632312100000|2021-09-22 12:01:40|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|14
1632312110000|2021-09-22 12:01:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1632312120000|2021-09-22 12:02:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1632312130000|2021-09-22 12:02:10|||||||||1
1632312140000|2021-09-22 12:02:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|5
1632312150000|2021-09-22 12:02:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|3
1632312180000|2021-09-22 12:03:00|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|18
1632312190000|2021-09-22 12:03:10|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|21
1632312200000|2021-09-22 12:03:20|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|3
1632312210000|2021-09-22 12:03:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|5
1632312220000|2021-09-22 12:03:40|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|1
1632312230000|2021-09-22 12:03:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1632312240000|2021-09-22 12:04:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1632312270000|2021-09-22 12:04:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1632312280000|2021-09-22 12:04:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|5
1632312290000|2021-09-22 12:04:50|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|4
1632312300000|2021-09-22 12:05:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|5
1632312310000|2021-09-22 12:05:10|2201.4|2201.1|2201.6|2201.3|2201.7|2201.4|2201.3|2201|19
1632312330000|2021-09-22 12:05:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|8
1632312340000|2021-09-22 12:05:40|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|21
1632312350000|2021-09-22 12:05:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1632312360000|2021-09-22 12:06:00|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2200.9|2200.6|28
1632312370000|2021-09-22 12:06:10|||||||||1
1632312380000|2021-09-22 12:06:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|7
1632312390000|2021-09-22 12:06:30|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|10
1632312400000|2021-09-22 12:06:40|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|7
1632312410000|2021-09-22 12:06:50|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|3
1632312420000|2021-09-22 12:07:00|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|4
1632312430000|2021-09-22 12:07:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|2
1632312440000|2021-09-22 12:07:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|2
1632312450000|2021-09-22 12:07:30|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|6
1632312460000|2021-09-22 12:07:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1632312470000|2021-09-22 12:07:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|6
1632312480000|2021-09-22 12:08:00|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1632312490000|2021-09-22 12:08:10|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|3
1632312500000|2021-09-22 12:08:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1632312510000|2021-09-22 12:08:30|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|3
1632312520000|2021-09-22 12:08:40|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1632312540000|2021-09-22 12:09:00|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1632312550000|2021-09-22 12:09:10|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|8
1632312560000|2021-09-22 12:09:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1632312570000|2021-09-22 12:09:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1632312580000|2021-09-22 12:09:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|5
1632312590000|2021-09-22 12:09:50|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|0
1632312600000|2021-09-22 12:10:00|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|8
1632312620000|2021-09-22 12:10:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1632312630000|2021-09-22 12:10:30|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|8
1632312640000|2021-09-22 12:10:40|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|12
1632312650000|2021-09-22 12:10:50|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|5
1632312660000|2021-09-22 12:11:00|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|3
1632312670000|2021-09-22 12:11:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|3
1632312680000|2021-09-22 12:11:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|3
1632312690000|2021-09-22 12:11:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|1
1632312700000|2021-09-22 12:11:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1632312710000|2021-09-22 12:11:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201|2200.7|7
1632312720000|2021-09-22 12:12:00|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|2
1632312740000|2021-09-22 12:12:20|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|4
1632312760000|2021-09-22 12:12:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|2
1632312780000|2021-09-22 12:13:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|6
1632312790000|2021-09-22 12:13:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|3
1632312800000|2021-09-22 12:13:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|0
1632312810000|2021-09-22 12:13:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1632312820000|2021-09-22 12:13:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|1
1632312830000|2021-09-22 12:13:50|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.3|2201|20
1632312840000|2021-09-22 12:14:00|2201.7|2201.4|2201.3|2201|2201.7|2201.4|2201.3|2201|3
1632312850000|2021-09-22 12:14:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1632312860000|2021-09-22 12:14:20|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2201|2200.7|33
1632312870000|2021-09-22 12:14:30|2201.2|2200.9|2201.3|2201|2201.5|2201.2|2201.2|2200.9|13
1632312880000|2021-09-22 12:14:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1632312890000|2021-09-22 12:14:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|5
1632312900000|2021-09-22 12:15:00|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|22
1632312910000|2021-09-22 12:15:10|2201.3|2201|2201.1|2200.8|2201.3|2201|2201|2200.7|24
1632312920000|2021-09-22 12:15:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201|2200.7|7
1632312930000|2021-09-22 12:15:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|1
1632312940000|2021-09-22 12:15:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1632312950000|2021-09-22 12:15:50|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|12
1632312960000|2021-09-22 12:16:00|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|3
1632312970000|2021-09-22 12:16:10|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|6
1632312980000|2021-09-22 12:16:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|5
1632312990000|2021-09-22 12:16:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|6
1632313000000|2021-09-22 12:16:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|5
1632313010000|2021-09-22 12:16:50|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|25
1632313030000|2021-09-22 12:17:10|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|13
1632313040000|2021-09-22 12:17:20|2201.5|2201.2|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|10
1632313050000|2021-09-22 12:17:30|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|5
1632313060000|2021-09-22 12:17:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|1
1632313070000|2021-09-22 12:17:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1632313080000|2021-09-22 12:18:00|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|3
1632313090000|2021-09-22 12:18:10|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1632313100000|2021-09-22 12:18:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1632313110000|2021-09-22 12:18:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1632313130000|2021-09-22 12:18:50|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|12
1632313140000|2021-09-22 12:19:00|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|4
1632313150000|2021-09-22 12:19:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|5
1632313160000|2021-09-22 12:19:20|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|9
1632313170000|2021-09-22 12:19:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1632313180000|2021-09-22 12:19:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1632313190000|2021-09-22 12:19:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|4
1632313200000|2021-09-22 12:20:00|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|7
1632313210000|2021-09-22 12:20:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|4
1632313220000|2021-09-22 12:20:20|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|3
1632313230000|2021-09-22 12:20:30|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|3
1632313240000|2021-09-22 12:20:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1632313250000|2021-09-22 12:20:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1632313260000|2021-09-22 12:21:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1632313280000|2021-09-22 12:21:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1632313290000|2021-09-22 12:21:30|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|8
1632313300000|2021-09-22 12:21:40|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.3|2201|5
1632313310000|2021-09-22 12:21:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|5
1632313320000|2021-09-22 12:22:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1632313340000|2021-09-22 12:22:20|||||||||1
1632313350000|2021-09-22 12:22:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1632313360000|2021-09-22 12:22:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1632313370000|2021-09-22 12:22:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|8
1632313390000|2021-09-22 12:23:10|2201.3|2201|2201|2200.7|2201.3|2201|2200.8|2200.5|60
1632313400000|2021-09-22 12:23:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1632313410000|2021-09-22 12:23:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|8
1632313420000|2021-09-22 12:23:40|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|5
1632313430000|2021-09-22 12:23:50|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|7
1632313440000|2021-09-22 12:24:00|||||||||1
1632313450000|2021-09-22 12:24:10|||||||||1
1632313460000|2021-09-22 12:24:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|4
1632313470000|2021-09-22 12:24:30|2201.3|2201|2201.1|2200.8|2201.3|2201|2201|2200.7|1
1632313480000|2021-09-22 12:24:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1632313490000|2021-09-22 12:24:50|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1632313500000|2021-09-22 12:25:00|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|3
1632313520000|2021-09-22 12:25:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|7
1632313530000|2021-09-22 12:25:30|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.8|2200.5|5
1632313540000|2021-09-22 12:25:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1632313560000|2021-09-22 12:26:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|9
1632313570000|2021-09-22 12:26:10|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201|2200.7|6
1632313580000|2021-09-22 12:26:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|3
1632313590000|2021-09-22 12:26:30|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1632313610000|2021-09-22 12:26:50|2201.1|2200.8|2201.3|2201|2201.3|2201|2201|2200.7|10
1632313620000|2021-09-22 12:27:00|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|11
1632313630000|2021-09-22 12:27:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|8
1632313640000|2021-09-22 12:27:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1632313650000|2021-09-22 12:27:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|4
1632313660000|2021-09-22 12:27:40|||||||||1
1632313670000|2021-09-22 12:27:50|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|30
1632313680000|2021-09-22 12:28:00|2201.8|2201.5|2201.5|2201.2|2201.9|2201.6|2201.4|2201.1|6
1632313690000|2021-09-22 12:28:10|2201.4|2201.1|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|7
1632313700000|2021-09-22 12:28:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|14
1632313710000|2021-09-22 12:28:30|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|3
1632313720000|2021-09-22 12:28:40|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|6
1632313730000|2021-09-22 12:28:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|1
1632313740000|2021-09-22 12:29:00|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|2
1632313750000|2021-09-22 12:29:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1632313760000|2021-09-22 12:29:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|2
1632313770000|2021-09-22 12:29:30|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|1
1632313780000|2021-09-22 12:29:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1632313790000|2021-09-22 12:29:50|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|33
1632313800000|2021-09-22 12:30:00|2201.3|2201|2201|2200.7|2201.3|2201|2200.8|2200.5|18
1632313810000|2021-09-22 12:30:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1632313820000|2021-09-22 12:30:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1632313830000|2021-09-22 12:30:30|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|15
1632313840000|2021-09-22 12:30:40|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1632313850000|2021-09-22 12:30:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|15
1632313860000|2021-09-22 12:31:00|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|8
1632313870000|2021-09-22 12:31:10|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|13
1632313880000|2021-09-22 12:31:20|2201.3|2201|2201.4|2201.1|2201.6|2201.3|2201.3|2201|21
1632313890000|2021-09-22 12:31:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1632313900000|2021-09-22 12:31:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|8
1632313910000|2021-09-22 12:31:50|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|10
1632313920000|2021-09-22 12:32:00|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|9
1632313930000|2021-09-22 12:32:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|3
1632313940000|2021-09-22 12:32:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1632313950000|2021-09-22 12:32:30|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|3
1632313960000|2021-09-22 12:32:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|0
1632313970000|2021-09-22 12:32:50|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|4
1632313980000|2021-09-22 12:33:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|3
1632313990000|2021-09-22 12:33:10|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|6
1632314000000|2021-09-22 12:33:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|3
1632314010000|2021-09-22 12:33:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1632314020000|2021-09-22 12:33:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1632314030000|2021-09-22 12:33:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1632314040000|2021-09-22 12:34:00|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|4
1632314050000|2021-09-22 12:34:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1632314060000|2021-09-22 12:34:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|4
1632314070000|2021-09-22 12:34:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1632314080000|2021-09-22 12:34:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|6
1632314090000|2021-09-22 12:34:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|2
1632314100000|2021-09-22 12:35:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|7
1632314110000|2021-09-22 12:35:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1632314120000|2021-09-22 12:35:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1632314130000|2021-09-22 12:35:30|||||||||1
1632314140000|2021-09-22 12:35:40|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|3
1632314150000|2021-09-22 12:35:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|5
1632314160000|2021-09-22 12:36:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|4
1632314170000|2021-09-22 12:36:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|25
1632314180000|2021-09-22 12:36:20|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.7|2201.4|14
1632314190000|2021-09-22 12:36:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|1
1632314200000|2021-09-22 12:36:40|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|9
1632314210000|2021-09-22 12:36:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1632314220000|2021-09-22 12:37:00|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|8
1632314230000|2021-09-22 12:37:10|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|14
1632314240000|2021-09-22 12:37:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|3
1632314250000|2021-09-22 12:37:30|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|6
1632314260000|2021-09-22 12:37:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|13
1632314270000|2021-09-22 12:37:50|||||||||3
1632314280000|2021-09-22 12:38:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|14
1632314290000|2021-09-22 12:38:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|9
1632314300000|2021-09-22 12:38:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1632314310000|2021-09-22 12:38:30|||||||||1
1632314320000|2021-09-22 12:38:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|16
1632314330000|2021-09-22 12:38:50|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.3|2201|3
1632314340000|2021-09-22 12:39:00|||||||||3
1632314350000|2021-09-22 12:39:10|||||||||1
1632314360000|2021-09-22 12:39:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|8
1632314370000|2021-09-22 12:39:30|2201.1|2200.8|2200.1|2199.8|2201.1|2200.8|2200.1|2199.8|49
1632314380000|2021-09-22 12:39:40|2200.2|2199.9|2200|2199.7|2200.3|2200|2199.9|2199.6|26
1632314390000|2021-09-22 12:39:50|2199.9|2199.6|2200.5|2200.2|2200.5|2200.2|2199.9|2199.6|17
1632314400000|2021-09-22 12:40:00|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|40
1632314410000|2021-09-22 12:40:10|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|23
1632314420000|2021-09-22 12:40:20|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|18
1632314430000|2021-09-22 12:40:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|17
1632314440000|2021-09-22 12:40:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|18
1632314450000|2021-09-22 12:40:50|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|9
1632314460000|2021-09-22 12:41:00|||||||||3
1632314470000|2021-09-22 12:41:10|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|34
1632314480000|2021-09-22 12:41:20|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|13
1632314490000|2021-09-22 12:41:30|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|16
1632314500000|2021-09-22 12:41:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|8
1632314510000|2021-09-22 12:41:50|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|7
1632314520000|2021-09-22 12:42:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|6
1632314530000|2021-09-22 12:42:10|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.7|2201.4|66
1632314540000|2021-09-22 12:42:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|12
1632314550000|2021-09-22 12:42:30|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|11
1632314560000|2021-09-22 12:42:40|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|13
1632314570000|2021-09-22 12:42:50|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|3
1632314580000|2021-09-22 12:43:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|8
1632314590000|2021-09-22 12:43:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|6
1632314600000|2021-09-22 12:43:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|62
1632314610000|2021-09-22 12:43:30|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|10
1632314620000|2021-09-22 12:43:40|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|8
1632314630000|2021-09-22 12:43:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|15
1632314640000|2021-09-22 12:44:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|9
1632314650000|2021-09-22 12:44:10|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|8
1632314660000|2021-09-22 12:44:20|2202.8|2202.5|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|5
1632314670000|2021-09-22 12:44:30|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|5
1632314680000|2021-09-22 12:44:40|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|6
1632314690000|2021-09-22 12:44:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|5
1632314700000|2021-09-22 12:45:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|10
1632314710000|2021-09-22 12:45:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|12
1632314720000|2021-09-22 12:45:20|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|30
1632314730000|2021-09-22 12:45:30|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|7
1632314740000|2021-09-22 12:45:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1632314750000|2021-09-22 12:45:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1632314760000|2021-09-22 12:46:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|1
1632314770000|2021-09-22 12:46:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.2|2201.9|2
1632314790000|2021-09-22 12:46:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1632314800000|2021-09-22 12:46:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|3
1632314810000|2021-09-22 12:46:50|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|2
1632314820000|2021-09-22 12:47:00|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|11
1632314830000|2021-09-22 12:47:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1632314840000|2021-09-22 12:47:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|7
1632314850000|2021-09-22 12:47:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1632314860000|2021-09-22 12:47:40|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|9
1632314880000|2021-09-22 12:48:00|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|19
1632314890000|2021-09-22 12:48:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1632314900000|2021-09-22 12:48:20|2201|2200.7|2201.5|2201.2|2201.5|2201.2|2201|2200.7|17
1632314910000|2021-09-22 12:48:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1632314920000|2021-09-22 12:48:40|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|17
1632314940000|2021-09-22 12:49:00|2201.5|2201.2|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|32
1632314950000|2021-09-22 12:49:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|3
1632314960000|2021-09-22 12:49:20|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|7
1632314970000|2021-09-22 12:49:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|3
1632314980000|2021-09-22 12:49:40|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1632314990000|2021-09-22 12:49:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|6
1632315000000|2021-09-22 12:50:00|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|6
1632315010000|2021-09-22 12:50:10|||||||||2
1632315020000|2021-09-22 12:50:20|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|6
1632315030000|2021-09-22 12:50:30|2202|2201.7|2202|2201.7|2202|2201.7|2201.8|2201.5|31
1632315040000|2021-09-22 12:50:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|11
1632315050000|2021-09-22 12:50:50|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|9
1632315060000|2021-09-22 12:51:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.4|2201.1|18
1632315070000|2021-09-22 12:51:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1632315080000|2021-09-22 12:51:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|3
1632315090000|2021-09-22 12:51:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1632315100000|2021-09-22 12:51:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|3
1632315110000|2021-09-22 12:51:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|5
1632315120000|2021-09-22 12:52:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|3
1632315130000|2021-09-22 12:52:10|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|2
1632315140000|2021-09-22 12:52:20|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|1
1632315150000|2021-09-22 12:52:30|2201.6|2201.3|2201.7|2201.4|2201.9|2201.6|2201.4|2201.1|18
1632315160000|2021-09-22 12:52:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1632315170000|2021-09-22 12:52:50|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1632315180000|2021-09-22 12:53:00|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|2
1632315200000|2021-09-22 12:53:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|4
1632315210000|2021-09-22 12:53:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|31
1632315220000|2021-09-22 12:53:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1632315230000|2021-09-22 12:53:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|3
1632315240000|2021-09-22 12:54:00|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|4
1632315250000|2021-09-22 12:54:10|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2202.1|2201.8|30
1632315260000|2021-09-22 12:54:20|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|1
1632315270000|2021-09-22 12:54:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1632315280000|2021-09-22 12:54:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1632315290000|2021-09-22 12:54:50|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|5
1632315300000|2021-09-22 12:55:00|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1632315310000|2021-09-22 12:55:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|9
1632315320000|2021-09-22 12:55:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|4
1632315330000|2021-09-22 12:55:30|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202|2201.7|27
1632315340000|2021-09-22 12:55:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1632315360000|2021-09-22 12:56:00|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|4
1632315370000|2021-09-22 12:56:10|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|3
1632315380000|2021-09-22 12:56:20|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|12
1632315390000|2021-09-22 12:56:30|||||||||6
1632315410000|2021-09-22 12:56:50|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.2|2200.9|26
1632315420000|2021-09-22 12:57:00|2201.2|2200.9|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|8
1632315430000|2021-09-22 12:57:10|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|3
1632315440000|2021-09-22 12:57:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|19
1632315450000|2021-09-22 12:57:30|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|12
1632315460000|2021-09-22 12:57:40|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|13
1632315470000|2021-09-22 12:57:50|2201.3|2201|2201.6|2201.3|2201.7|2201.4|2201.3|2201|5
1632315480000|2021-09-22 12:58:00|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|3
1632315490000|2021-09-22 12:58:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|8
1632315500000|2021-09-22 12:58:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|2
1632315510000|2021-09-22 12:58:30|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|11
1632315520000|2021-09-22 12:58:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|15
1632315530000|2021-09-22 12:58:50|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|10
1632315540000|2021-09-22 12:59:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|7
1632315550000|2021-09-22 12:59:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|3
1632315560000|2021-09-22 12:59:20|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|14
1632315570000|2021-09-22 12:59:30|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|11
1632315580000|2021-09-22 12:59:40|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|9
1632315590000|2021-09-22 12:59:50|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|15
1632315600000|2021-09-22 13:00:00|2201.1|2200.8|2201.3|2201|2201.6|2201.3|2201.1|2200.8|31
1632315610000|2021-09-22 13:00:10|2201.4|2201.1|2202.1|2201.8|2202.1|2201.8|2201.4|2201.1|17
1632315620000|2021-09-22 13:00:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202|2201.7|11
1632315630000|2021-09-22 13:00:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|8
1632315640000|2021-09-22 13:00:40|2202|2201.7|2202.2|2201.9|2202.3|2202|2202|2201.7|16
1632315650000|2021-09-22 13:00:50|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|10
1632315660000|2021-09-22 13:01:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|5
1632315670000|2021-09-22 13:01:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|3
1632315680000|2021-09-22 13:01:20|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|3
1632315690000|2021-09-22 13:01:30|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|3
1632315700000|2021-09-22 13:01:40|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|15
1632315710000|2021-09-22 13:01:50|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|3
1632315720000|2021-09-22 13:02:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1632315730000|2021-09-22 13:02:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1632315750000|2021-09-22 13:02:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|10
1632315770000|2021-09-22 13:02:50|2202.4|2202.1|2202.8|2202.5|2202.9|2202.6|2202.4|2202.1|59
1632315780000|2021-09-22 13:03:00|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|13
1632315790000|2021-09-22 13:03:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|4
1632315800000|2021-09-22 13:03:20|2203|2202.7|2203|2202.7|2203|2202.7|2202.8|2202.5|1
1632315810000|2021-09-22 13:03:30|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|20
1632315820000|2021-09-22 13:03:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|2
1632315830000|2021-09-22 13:03:50|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|8
1632315840000|2021-09-22 13:04:00|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|5
1632315850000|2021-09-22 13:04:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1632315860000|2021-09-22 13:04:20|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.7|2202.4|37
1632315870000|2021-09-22 13:04:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|5
1632315880000|2021-09-22 13:04:40|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|16
1632315890000|2021-09-22 13:04:50|2202.4|2202.1|2202.4|2202.1|2202.9|2202.6|2202.3|2202|55
1632315900000|2021-09-22 13:05:00|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.2|2201.9|12
1632315910000|2021-09-22 13:05:10|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|1
1632315920000|2021-09-22 13:05:20|2202.8|2202.5|2203.3|2203|2203.3|2203|2202.8|2202.5|9
1632315930000|2021-09-22 13:05:30|2203|2202.7|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|17
1632315940000|2021-09-22 13:05:40|2202.8|2202.5|2203.3|2203|2203.3|2203|2202.8|2202.5|25
1632315950000|2021-09-22 13:05:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|4
1632315960000|2021-09-22 13:06:00|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1632315970000|2021-09-22 13:06:10|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|42
1632315980000|2021-09-22 13:06:20|2203.5|2203.2|2203.7|2203.4|2203.8|2203.5|2203.4|2203.1|14
1632315990000|2021-09-22 13:06:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|9
1632316000000|2021-09-22 13:06:40|2203.8|2203.5|2204.1|2203.8|2204.4|2204.1|2203.8|2203.5|95
1632316010000|2021-09-22 13:06:50|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|3
1632316020000|2021-09-22 13:07:00|2204.4|2204.1|2203.6|2203.3|2204.4|2204.1|2203.6|2203.3|83
1632316030000|2021-09-22 13:07:10|2203.7|2203.4|2203.9|2203.6|2204.1|2203.8|2203.6|2203.3|8
1632316040000|2021-09-22 13:07:20|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|25
1632316050000|2021-09-22 13:07:30|2204.2|2203.9|2203.9|2203.6|2204.4|2204.1|2203.9|2203.6|9
1632316060000|2021-09-22 13:07:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|5
1632316070000|2021-09-22 13:07:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|7
1632316080000|2021-09-22 13:08:00|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|10
1632316090000|2021-09-22 13:08:10|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203|2202.7|37
1632316100000|2021-09-22 13:08:20|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|3
1632316110000|2021-09-22 13:08:30|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|5
1632316120000|2021-09-22 13:08:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|2
1632316130000|2021-09-22 13:08:50|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|3
1632316140000|2021-09-22 13:09:00|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|9
1632316150000|2021-09-22 13:09:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1632316160000|2021-09-22 13:09:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|10
1632316170000|2021-09-22 13:09:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|7
1632316180000|2021-09-22 13:09:40|2202.9|2202.6|2202.2|2201.9|2202.9|2202.6|2202.2|2201.9|17
1632316190000|2021-09-22 13:09:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|50
1632316200000|2021-09-22 13:10:00|2201.9|2201.6|2201|2200.7|2202|2201.7|2200.9|2200.6|40
1632316210000|2021-09-22 13:10:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|36
1632316220000|2021-09-22 13:10:20|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|13
1632316230000|2021-09-22 13:10:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|12
1632316240000|2021-09-22 13:10:40|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|9
1632316250000|2021-09-22 13:10:50|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|7
1632316260000|2021-09-22 13:11:00|2201|2200.7|2200.2|2199.9|2201.1|2200.8|2200.1|2199.8|23
1632316270000|2021-09-22 13:11:10|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|15
1632316280000|2021-09-22 13:11:20|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.2|2199.9|10
1632316290000|2021-09-22 13:11:30|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.1|2199.8|3
1632316300000|2021-09-22 13:11:40|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|2
1632316310000|2021-09-22 13:11:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|2
1632316320000|2021-09-22 13:12:00|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.3|2199|37
1632316330000|2021-09-22 13:12:10|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|9
1632316340000|2021-09-22 13:12:20|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|5
1632316350000|2021-09-22 13:12:30|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2199.9|2199.6|16
1632316360000|2021-09-22 13:12:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.9|2199.6|7
1632316370000|2021-09-22 13:12:50|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|7
1632316380000|2021-09-22 13:13:00|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|4
1632316390000|2021-09-22 13:13:10|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|3
1632316400000|2021-09-22 13:13:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|6
1632316410000|2021-09-22 13:13:30|2199.7|2199.4|2198.7|2198.4|2199.7|2199.4|2198.5|2198.2|37
1632316420000|2021-09-22 13:13:40|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|5
1632316430000|2021-09-22 13:13:50|2199|2198.7|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|9
1632316440000|2021-09-22 13:14:00|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|9
1632316450000|2021-09-22 13:14:10|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.7|2198.4|9
1632316460000|2021-09-22 13:14:20|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2199.1|2198.8|11
1632316470000|2021-09-22 13:14:30|2199.2|2198.9|2198.9|2198.6|2199.3|2199|2198.9|2198.6|4
1632316480000|2021-09-22 13:14:40|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.3|2198|10
1632316490000|2021-09-22 13:14:50|2198.5|2198.2|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|12
1632316500000|2021-09-22 13:15:00|2198.7|2198.4|2199.2|2198.9|2199.2|2198.9|2198.7|2198.4|17
1632316510000|2021-09-22 13:15:10|2199.6|2199.3|2200|2199.7|2200.2|2199.9|2199.6|2199.3|21
1632316520000|2021-09-22 13:15:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.6|2199.3|13
1632316530000|2021-09-22 13:15:30|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|10
1632316540000|2021-09-22 13:15:40|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.2|2199.9|31
1632316550000|2021-09-22 13:15:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200|2199.7|18
1632316560000|2021-09-22 13:16:00|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.3|2200|66
1632316570000|2021-09-22 13:16:10|2200.3|2200|2200.6|2200.3|2200.8|2200.5|2200.2|2199.9|15
1632316580000|2021-09-22 13:16:20|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|8
1632316590000|2021-09-22 13:16:30|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2199.7|2199.4|18
1632316600000|2021-09-22 13:16:40|2199.9|2199.6|2200.2|2199.9|2200.3|2200|2199.6|2199.3|23
1632316610000|2021-09-22 13:16:50|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|6
1632316620000|2021-09-22 13:17:00|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|15
1632316630000|2021-09-22 13:17:10|2199.9|2199.6|2199.5|2199.2|2200|2199.7|2199.5|2199.2|18
1632316640000|2021-09-22 13:17:20|2199.4|2199.1|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|26
1632316650000|2021-09-22 13:17:30|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|26
1632316660000|2021-09-22 13:17:40|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.7|2198.4|6
1632316670000|2021-09-22 13:17:50|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|22
1632316680000|2021-09-22 13:18:00|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|11
1632316690000|2021-09-22 13:18:10|2199|2198.7|2199|2198.7|2199.3|2199|2199|2198.7|12
1632316700000|2021-09-22 13:18:20|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|5
1632316710000|2021-09-22 13:18:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1632316720000|2021-09-22 13:18:40|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|3
1632316730000|2021-09-22 13:18:50|2198.8|2198.5|2198|2197.7|2198.8|2198.5|2198|2197.7|57
1632316740000|2021-09-22 13:19:00|2197.9|2197.6|2197.4|2197.1|2198|2197.7|2197.1|2196.8|59
1632316750000|2021-09-22 13:19:10|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|19
1632316760000|2021-09-22 13:19:20|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|16
1632316770000|2021-09-22 13:19:30|2197.3|2197|2198.1|2197.8|2198.2|2197.9|2197.3|2197|57
1632316780000|2021-09-22 13:19:40|2198|2197.7|2198.8|2198.5|2198.8|2198.5|2197.8|2197.5|28
1632316790000|2021-09-22 13:19:50|2199|2198.7|2199.1|2198.8|2199.3|2199|2199|2198.7|29
1632316800000|2021-09-22 13:20:00|2199.2|2198.9|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|6
1632316810000|2021-09-22 13:20:10|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.7|2198.4|15
1632316820000|2021-09-22 13:20:20|2199.4|2199.1|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|15
1632316830000|2021-09-22 13:20:30|2199.7|2199.4|2200.2|2199.9|2200.3|2200|2199.4|2199.1|54
1632316840000|2021-09-22 13:20:40|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|34
1632316850000|2021-09-22 13:20:50|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.3|2199|24
1632316860000|2021-09-22 13:21:00|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|6
1632316870000|2021-09-22 13:21:10|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2199.1|2198.8|35
1632316880000|2021-09-22 13:21:20|2199.4|2199.1|2199|2198.7|2199.5|2199.2|2199|2198.7|10
1632316890000|2021-09-22 13:21:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|4
1632316900000|2021-09-22 13:21:40|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|3
1632316910000|2021-09-22 13:21:50|2199.2|2198.9|2199.3|2199|2199.5|2199.2|2199.2|2198.9|7
1632316920000|2021-09-22 13:22:00|2199.2|2198.9|2198.9|2198.6|2199.3|2199|2198.5|2198.2|25
1632316930000|2021-09-22 13:22:10|2199|2198.7|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|11
1632316940000|2021-09-22 13:22:20|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.8|2198.5|25
1632316950000|2021-09-22 13:22:30|2198.9|2198.6|2199.9|2199.6|2199.9|2199.6|2198.8|2198.5|82
1632316960000|2021-09-22 13:22:40|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|9
1632316970000|2021-09-22 13:22:50|2199.9|2199.6|2200|2199.7|2200.2|2199.9|2199.8|2199.5|30
1632316980000|2021-09-22 13:23:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|24
1632316990000|2021-09-22 13:23:10|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|57
1632317000000|2021-09-22 13:23:20|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|10
1632317010000|2021-09-22 13:23:30|2199.9|2199.6|2199.3|2199|2199.9|2199.6|2199.3|2199|22
1632317020000|2021-09-22 13:23:40|2199.4|2199.1|2199|2198.7|2199.5|2199.2|2199|2198.7|8
1632317030000|2021-09-22 13:23:50|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|8
1632317040000|2021-09-22 13:24:00|2198.6|2198.3|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|19
1632317050000|2021-09-22 13:24:10|2198.6|2198.3|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|10
1632317060000|2021-09-22 13:24:20|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.6|2198.3|23
1632317070000|2021-09-22 13:24:30|2199.1|2198.8|2198.6|2198.3|2199.2|2198.9|2198.4|2198.1|12
1632317080000|2021-09-22 13:24:40|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|42
1632317090000|2021-09-22 13:24:50|2198.3|2198|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|8
1632317100000|2021-09-22 13:25:00|2198.3|2198|2199.3|2199|2199.3|2199|2198.2|2197.9|49
1632317110000|2021-09-22 13:25:10|2199.2|2198.9|2198.7|2198.4|2199.3|2199|2198.6|2198.3|19
1632317120000|2021-09-22 13:25:20|2198.6|2198.3|2199.1|2198.8|2199.2|2198.9|2198.6|2198.3|61
1632317130000|2021-09-22 13:25:30|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|18
1632317140000|2021-09-22 13:25:40|2199.4|2199.1|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|31
1632317150000|2021-09-22 13:25:50|2199.5|2199.2|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|16
1632317160000|2021-09-22 13:26:00|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.2|2198.9|6
1632317170000|2021-09-22 13:26:10|2199.2|2198.9|2199|2198.7|2199.4|2199.1|2199|2198.7|26
1632317180000|2021-09-22 13:26:20|2198.8|2198.5|2198.9|2198.6|2199.3|2199|2198.7|2198.4|18
1632317190000|2021-09-22 13:26:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|13
1632317200000|2021-09-22 13:26:40|2198.4|2198.1|2198.3|2198|2198.7|2198.4|2198.3|2198|12
1632317210000|2021-09-22 13:26:50|2198.5|2198.2|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|22
1632317220000|2021-09-22 13:27:00|2198.5|2198.2|2198.7|2198.4|2198.8|2198.5|2198.3|2198|23
1632317230000|2021-09-22 13:27:10|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.2|2197.9|34
1632317240000|2021-09-22 13:27:20|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.6|2198.3|12
1632317250000|2021-09-22 13:27:30|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2199|2198.7|21
1632317260000|2021-09-22 13:27:40|2199.6|2199.3|2198.9|2198.6|2199.6|2199.3|2198.9|2198.6|4
1632317270000|2021-09-22 13:27:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|17
1632317280000|2021-09-22 13:28:00|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.6|2198.3|35
1632317290000|2021-09-22 13:28:10|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|32
1632317300000|2021-09-22 13:28:20|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|27
1632317310000|2021-09-22 13:28:30|2199|2198.7|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|12
1632317320000|2021-09-22 13:28:40|2198.6|2198.3|2198.9|2198.6|2199|2198.7|2198.6|2198.3|5
1632317330000|2021-09-22 13:28:50|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.6|2198.3|11
1632317340000|2021-09-22 13:29:00|2199.3|2199|2199.5|2199.2|2199.7|2199.4|2199.3|2199|26
1632317350000|2021-09-22 13:29:10|2199.4|2199.1|2199.3|2199|2199.7|2199.4|2199.2|2198.9|35
1632317360000|2021-09-22 13:29:20|2200|2199.7|2200.2|2199.9|2200.3|2200|2200|2199.7|51
1632317370000|2021-09-22 13:29:30|2200|2199.7|2200|2199.7|2200.2|2199.9|2199.7|2199.4|49
1632317380000|2021-09-22 13:29:40|2200.1|2199.8|2200.4|2200.1|2200.9|2200.6|2200.1|2199.8|80
1632317390000|2021-09-22 13:29:50|2200.3|2200|2199.9|2199.6|2201.1|2200.8|2199.9|2199.6|115
1632317400000|2021-09-22 13:30:00|2199.5|2199.2|2202.7|2202.4|2203.4|2203.1|2199.5|2199.2|900
1632317410000|2021-09-22 13:30:10|2202.6|2202.3|2203.8|2203.5|2204.4|2204.1|2201.8|2201.5|347
1632317420000|2021-09-22 13:30:20|2203.9|2203.6|2202.8|2202.5|2204|2203.7|2202.1|2201.8|281
1632317430000|2021-09-22 13:30:30|2202.5|2202.2|2204.3|2204|2204.3|2204|2202|2201.7|436
1632317440000|2021-09-22 13:30:40|2204.1|2203.8|2204.2|2203.9|2204.7|2204.4|2203.4|2203.1|313
1632317450000|2021-09-22 13:30:50|2204.3|2204|2204|2203.7|2204.3|2204|2202.9|2202.6|154
1632317460000|2021-09-22 13:31:00|2204.1|2203.8|2203|2202.7|2204.1|2203.8|2201.7|2201.4|292
1632317470000|2021-09-22 13:31:10|2202.7|2202.4|2203|2202.7|2203.5|2203.2|2202.6|2202.3|193
1632317480000|2021-09-22 13:31:20|2203.1|2202.8|2202.8|2202.5|2203.6|2203.3|2202.8|2202.5|119
1632317490000|2021-09-22 13:31:30|2202.7|2202.4|2202.2|2201.9|2202.8|2202.5|2201.9|2201.6|147
1632317500000|2021-09-22 13:31:40|2202.3|2202|2201.6|2201.3|2202.4|2202.1|2201.3|2201|194
1632317510000|2021-09-22 13:31:50|2201.4|2201.1|2202.9|2202.6|2203.3|2203|2201.4|2201.1|170
1632317520000|2021-09-22 13:32:00|2202.7|2202.4|2203|2202.7|2204.8|2204.5|2202.7|2202.4|312
1632317530000|2021-09-22 13:32:10|2202.8|2202.5|2202.9|2202.6|2203.8|2203.5|2202.5|2202.2|186
1632317540000|2021-09-22 13:32:20|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.1|2201.8|143
1632317550000|2021-09-22 13:32:30|2203.2|2202.9|2203.6|2203.3|2204.1|2203.8|2203.1|2202.8|108
1632317560000|2021-09-22 13:32:40|2203.7|2203.4|2202.8|2202.5|2203.8|2203.5|2202.8|2202.5|129
1632317570000|2021-09-22 13:32:50|2203.1|2202.8|2202.5|2202.2|2203.1|2202.8|2201.9|2201.6|100
1632317580000|2021-09-22 13:33:00|2202.6|2202.3|2203.9|2203.6|2204.1|2203.8|2202.6|2202.3|280
1632317590000|2021-09-22 13:33:10|2204|2203.7|2204.7|2204.4|2204.9|2204.6|2203.7|2203.4|213
1632317600000|2021-09-22 13:33:20|2204.8|2204.5|2204.6|2204.3|2204.9|2204.6|2203.1|2202.8|345
1632317610000|2021-09-22 13:33:30|2204.4|2204.1|2204|2203.7|2204.6|2204.3|2203.4|2203.1|137
1632317620000|2021-09-22 13:33:40|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2202.8|2202.5|198
1632317630000|2021-09-22 13:33:50|2203.9|2203.6|2204.7|2204.4|2204.7|2204.4|2203.6|2203.3|89
1632317640000|2021-09-22 13:34:00|2204.8|2204.5|2206.5|2206.2|2206.7|2206.4|2204.8|2204.5|389
1632317650000|2021-09-22 13:34:10|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.3|2206|339
1632317660000|2021-09-22 13:34:20|2206.5|2206.2|2206.6|2206.3|2207.9|2207.6|2206|2205.7|350
1632317670000|2021-09-22 13:34:30|2206.5|2206.2|2204.7|2204.4|2206.5|2206.2|2204.7|2204.4|120
1632317680000|2021-09-22 13:34:40|2204.2|2203.9|2204.8|2204.5|2204.9|2204.6|2204.2|2203.9|190
1632317690000|2021-09-22 13:34:50|2204.7|2204.4|2205.9|2205.6|2205.9|2205.6|2204.3|2204|142
1632317700000|2021-09-22 13:35:00|2205.8|2205.5|2205.1|2204.8|2206.4|2206.1|2204.5|2204.2|251
1632317710000|2021-09-22 13:35:10|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2203.7|2203.4|174
1632317720000|2021-09-22 13:35:20|2205.2|2204.9|2204.8|2204.5|2205.4|2205.1|2204.7|2204.4|89
1632317730000|2021-09-22 13:35:30|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2203.9|2203.6|241
1632317740000|2021-09-22 13:35:40|2205|2204.7|2204.1|2203.8|2205.5|2205.2|2204.1|2203.8|107
1632317750000|2021-09-22 13:35:50|2204|2203.7|2205.1|2204.8|2205.2|2204.9|2204|2203.7|116
1632317760000|2021-09-22 13:36:00|2205.2|2204.9|2206.9|2206.6|2207.5|2207.2|2205.2|2204.9|214
1632317770000|2021-09-22 13:36:10|2207.2|2206.9|2206.1|2205.8|2207.4|2207.1|2206.1|2205.8|89
1632317780000|2021-09-22 13:36:20|2206.3|2206|2205.8|2205.5|2206.5|2206.2|2205.7|2205.4|90
1632317790000|2021-09-22 13:36:30|2205.5|2205.2|2206|2205.7|2206.2|2205.9|2205.5|2205.2|57
1632317800000|2021-09-22 13:36:40|2206.2|2205.9|2206|2205.7|2206.6|2206.3|2205.8|2205.5|83
1632317810000|2021-09-22 13:36:50|2205.9|2205.6|2205.6|2205.3|2206.1|2205.8|2205.2|2204.9|79
1632317820000|2021-09-22 13:37:00|2205.5|2205.2|2206.8|2206.5|2207.1|2206.8|2205.4|2205.1|122
1632317830000|2021-09-22 13:37:10|2206.7|2206.4|2206.7|2206.4|2207.4|2207.1|2206.6|2206.3|72
1632317840000|2021-09-22 13:37:20|2206.6|2206.3|2206.3|2206|2206.8|2206.5|2206.1|2205.8|107
1632317850000|2021-09-22 13:37:30|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.9|2205.6|110
1632317860000|2021-09-22 13:37:40|2205.9|2205.6|2206.1|2205.8|2206.5|2206.2|2205.7|2205.4|61
1632317870000|2021-09-22 13:37:50|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.7|2205.4|82
1632317880000|2021-09-22 13:38:00|2206|2205.7|2207.1|2206.8|2207.1|2206.8|2206|2205.7|205
1632317890000|2021-09-22 13:38:10|2207.3|2207|2207.3|2207|2208|2207.7|2207.1|2206.8|199
1632317900000|2021-09-22 13:38:20|2207.2|2206.9|2207.3|2207|2207.5|2207.2|2207|2206.7|72
1632317910000|2021-09-22 13:38:30|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2206.8|2206.5|73
1632317920000|2021-09-22 13:38:40|2207|2206.7|2207.9|2207.6|2208|2207.7|2206.9|2206.6|97
1632317930000|2021-09-22 13:38:50|2207.8|2207.5|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|119
1632317940000|2021-09-22 13:39:00|2207.5|2207.2|2209.1|2208.8|2209.3|2209|2207.5|2207.2|327
1632317950000|2021-09-22 13:39:10|2209|2208.7|2208|2207.7|2209.2|2208.9|2208|2207.7|142
1632317960000|2021-09-22 13:39:20|2208.1|2207.8|2208.2|2207.9|2208.6|2208.3|2207.9|2207.6|94
1632317970000|2021-09-22 13:39:30|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|44
1632317980000|2021-09-22 13:39:40|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|54
1632317990000|2021-09-22 13:39:50|2208.5|2208.2|2208.1|2207.8|2208.8|2208.5|2208|2207.7|68
1632318000000|2021-09-22 13:40:00|2208|2207.7|2209.3|2209|2209.6|2209.3|2207.7|2207.4|215
1632318010000|2021-09-22 13:40:10|2209.5|2209.2|2209.3|2209|2209.8|2209.5|2209.2|2208.9|161
1632318020000|2021-09-22 13:40:20|2209.4|2209.1|2208.4|2208.1|2209.5|2209.2|2208|2207.7|236
1632318030000|2021-09-22 13:40:30|2208.8|2208.5|2208.6|2208.3|2208.9|2208.6|2208.3|2208|82
1632318040000|2021-09-22 13:40:40|2208.5|2208.2|2207.4|2207.1|2208.6|2208.3|2207.4|2207.1|116
1632318050000|2021-09-22 13:40:50|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207|2206.7|86
1632318060000|2021-09-22 13:41:00|2207.1|2206.8|2206.9|2206.6|2207.3|2207|2206.6|2206.3|118
1632318070000|2021-09-22 13:41:10|2207|2206.7|2206.4|2206.1|2207|2206.7|2206.2|2205.9|167
1632318080000|2021-09-22 13:41:20|2206.6|2206.3|2206.7|2206.4|2207.1|2206.8|2205.8|2205.5|177
1632318090000|2021-09-22 13:41:30|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206|2205.7|178
1632318100000|2021-09-22 13:41:40|2206.3|2206|2205.7|2205.4|2206.3|2206|2205.6|2205.3|66
1632318110000|2021-09-22 13:41:50|2205.5|2205.2|2204.7|2204.4|2205.6|2205.3|2204.6|2204.3|203
1632318120000|2021-09-22 13:42:00|2204.8|2204.5|2205.3|2205|2205.6|2205.3|2204.5|2204.2|150
1632318130000|2021-09-22 13:42:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2204.8|2204.5|77
1632318140000|2021-09-22 13:42:20|2205.8|2205.5|2205.4|2205.1|2205.8|2205.5|2205.1|2204.8|79
1632318150000|2021-09-22 13:42:30|2205.3|2205|2205.6|2205.3|2205.9|2205.6|2205.3|2205|70
1632318160000|2021-09-22 13:42:40|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2204.9|2204.6|45
1632318170000|2021-09-22 13:42:50|2205.5|2205.2|2205.6|2205.3|2206.1|2205.8|2205.5|2205.2|74
1632318180000|2021-09-22 13:43:00|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.6|2204.3|96
1632318190000|2021-09-22 13:43:10|2205.1|2204.8|2205.8|2205.5|2205.9|2205.6|2205|2204.7|75
1632318200000|2021-09-22 13:43:20|2205.7|2205.4|2206.6|2206.3|2206.6|2206.3|2205.6|2205.3|60
1632318210000|2021-09-22 13:43:30|2206.3|2206|2205.2|2204.9|2206.4|2206.1|2204.9|2204.6|104
1632318220000|2021-09-22 13:43:40|2205.3|2205|2205.7|2205.4|2205.7|2205.4|2205|2204.7|101
1632318230000|2021-09-22 13:43:50|2205.6|2205.3|2205.5|2205.2|2205.7|2205.4|2205.1|2204.8|88
1632318240000|2021-09-22 13:44:00|2205.6|2205.3|2205.3|2205|2205.9|2205.6|2205.1|2204.8|90
1632318250000|2021-09-22 13:44:10|2205.2|2204.9|2205.1|2204.8|2205.5|2205.2|2204.3|2204|135
1632318260000|2021-09-22 13:44:20|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|60
1632318270000|2021-09-22 13:44:30|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.8|2204.5|69
1632318280000|2021-09-22 13:44:40|2205.1|2204.8|2206.9|2206.6|2206.9|2206.6|2205|2204.7|139
1632318290000|2021-09-22 13:44:50|2207|2206.7|2206.3|2206|2207|2206.7|2206.1|2205.8|103
1632318300000|2021-09-22 13:45:00|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.1|2204.8|307
1632318310000|2021-09-22 13:45:10|2205.4|2205.1|2205.7|2205.4|2205.9|2205.6|2205.3|2205|221
1632318320000|2021-09-22 13:45:20|2205.5|2205.2|2205.5|2205.2|2205.9|2205.6|2205.2|2204.9|161
1632318330000|2021-09-22 13:45:30|2205.4|2205.1|2206.2|2205.9|2206.4|2206.1|2205.1|2204.8|219
1632318340000|2021-09-22 13:45:40|2206.3|2206|2206|2205.7|2206.4|2206.1|2205.7|2205.4|81
1632318350000|2021-09-22 13:45:50|2205.8|2205.5|2206.1|2205.8|2206.4|2206.1|2205.6|2205.3|102
1632318360000|2021-09-22 13:46:00|2206.4|2206.1|2207.6|2207.3|2207.6|2207.3|2206.4|2206.1|136
1632318370000|2021-09-22 13:46:10|2207.4|2207.1|2207.9|2207.6|2208.1|2207.8|2207.4|2207.1|139
1632318380000|2021-09-22 13:46:20|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.6|2207.3|101
1632318390000|2021-09-22 13:46:30|2207.8|2207.5|2207.8|2207.5|2208.1|2207.8|2207.5|2207.2|100
1632318400000|2021-09-22 13:46:40|2207.7|2207.4|2207|2206.7|2207.9|2207.6|2207|2206.7|108
1632318410000|2021-09-22 13:46:50|2206.7|2206.4|2208.4|2208.1|2208.9|2208.6|2206.6|2206.3|225
1632318420000|2021-09-22 13:47:00|2208.3|2208|2208.4|2208.1|2208.7|2208.4|2207.8|2207.5|132
1632318430000|2021-09-22 13:47:10|2208.5|2208.2|2209.2|2208.9|2209.2|2208.9|2208.2|2207.9|179
1632318440000|2021-09-22 13:47:20|2209.1|2208.8|2209|2208.7|2209.4|2209.1|2208.8|2208.5|102
1632318450000|2021-09-22 13:47:30|2209.1|2208.8|2208.8|2208.5|2209.2|2208.9|2208.7|2208.4|91
1632318460000|2021-09-22 13:47:40|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|58
1632318470000|2021-09-22 13:47:50|2208.4|2208.1|2207.8|2207.5|2208.7|2208.4|2207.7|2207.4|89
1632318480000|2021-09-22 13:48:00|2207.6|2207.3|2206.7|2206.4|2207.6|2207.3|2206.6|2206.3|97
1632318490000|2021-09-22 13:48:10|2206.8|2206.5|2206.7|2206.4|2207.3|2207|2206.5|2206.2|55
1632318500000|2021-09-22 13:48:20|2206.6|2206.3|2207.9|2207.6|2208|2207.7|2206.6|2206.3|73
1632318510000|2021-09-22 13:48:30|2207.7|2207.4|2208.3|2208|2208.6|2208.3|2207.5|2207.2|212
1632318520000|2021-09-22 13:48:40|2208.1|2207.8|2208.6|2208.3|2208.8|2208.5|2207.8|2207.5|27
1632318530000|2021-09-22 13:48:50|2208.7|2208.4|2207.7|2207.4|2209|2208.7|2207.6|2207.3|75
1632318540000|2021-09-22 13:49:00|2207.5|2207.2|2208.1|2207.8|2208.1|2207.8|2207|2206.7|95
1632318550000|2021-09-22 13:49:10|2208.2|2207.9|2207.7|2207.4|2208.5|2208.2|2207.6|2207.3|221
1632318560000|2021-09-22 13:49:20|2207.8|2207.5|2206.8|2206.5|2207.8|2207.5|2206.8|2206.5|58
1632318570000|2021-09-22 13:49:30|2206.7|2206.4|2207.5|2207.2|2207.6|2207.3|2206.7|2206.4|45
1632318580000|2021-09-22 13:49:40|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|39
1632318590000|2021-09-22 13:49:50|2207.6|2207.3|2207.1|2206.8|2207.8|2207.5|2207.1|2206.8|39
1632318600000|2021-09-22 13:50:00|2207.2|2206.9|2207|2206.7|2207.3|2207|2206.7|2206.4|129
1632318610000|2021-09-22 13:50:10|2206.9|2206.6|2209|2208.7|2209.3|2209|2206.9|2206.6|123
1632318620000|2021-09-22 13:50:20|2208.9|2208.6|2209.1|2208.8|2209.3|2209|2208.6|2208.3|93
1632318630000|2021-09-22 13:50:30|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.5|2208.2|76
1632318640000|2021-09-22 13:50:40|2209|2208.7|2209.8|2209.5|2209.8|2209.5|2208.9|2208.6|259
1632318650000|2021-09-22 13:50:50|2210|2209.7|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|208
1632318660000|2021-09-22 13:51:00|2210|2209.7|2210.6|2210.3|2211.3|2211|2210|2209.7|222
1632318670000|2021-09-22 13:51:10|2210.5|2210.2|2211.3|2211|2211.7|2211.4|2210.5|2210.2|148
1632318680000|2021-09-22 13:51:20|2211.4|2211.1|2211.3|2211|2211.7|2211.4|2211.3|2211|103
1632318690000|2021-09-22 13:51:30|2211.4|2211.1|2211.5|2211.2|2212.1|2211.8|2211.4|2211.1|146
1632318700000|2021-09-22 13:51:40|2211.4|2211.1|2211.6|2211.3|2211.8|2211.5|2211.3|2211|122
1632318710000|2021-09-22 13:51:50|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.2|2210.9|57
1632318720000|2021-09-22 13:52:00|2211.7|2211.4|2212|2211.7|2212.2|2211.9|2211.6|2211.3|175
1632318730000|2021-09-22 13:52:10|2211.9|2211.6|2211.2|2210.9|2211.9|2211.6|2211.2|2210.9|68
1632318740000|2021-09-22 13:52:20|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|91
1632318750000|2021-09-22 13:52:30|2211|2210.7|2211.1|2210.8|2211.4|2211.1|2210.7|2210.4|138
1632318760000|2021-09-22 13:52:40|2211|2210.7|2211.3|2211|2211.5|2211.2|2211|2210.7|58
1632318770000|2021-09-22 13:52:50|2211.2|2210.9|2211.4|2211.1|2211.9|2211.6|2211.2|2210.9|80
1632318780000|2021-09-22 13:53:00|2211.3|2211|2210.7|2210.4|2211.5|2211.2|2210.6|2210.3|104
1632318790000|2021-09-22 13:53:10|2210.9|2210.6|2210.1|2209.8|2210.9|2210.6|2210.1|2209.8|109
1632318800000|2021-09-22 13:53:20|2210.3|2210|2208.7|2208.4|2210.6|2210.3|2208.7|2208.4|121
1632318810000|2021-09-22 13:53:30|2208.5|2208.2|2209.7|2209.4|2209.7|2209.4|2208.5|2208.2|83
1632318820000|2021-09-22 13:53:40|2209.8|2209.5|2210.8|2210.5|2211|2210.7|2209.8|2209.5|70
1632318830000|2021-09-22 13:53:50|2210.7|2210.4|2211.2|2210.9|2211.6|2211.3|2210.7|2210.4|76
1632318840000|2021-09-22 13:54:00|2210.8|2210.5|2212|2211.7|2212|2211.7|2210.8|2210.5|96
1632318850000|2021-09-22 13:54:10|2211.8|2211.5|2212.2|2211.9|2212.4|2212.1|2211.8|2211.5|169
1632318860000|2021-09-22 13:54:20|2212.3|2212|2211.9|2211.6|2212.3|2212|2211.8|2211.5|78
1632318870000|2021-09-22 13:54:30|2212|2211.7|2212.4|2212.1|2212.4|2212.1|2211.8|2211.5|133
1632318880000|2021-09-22 13:54:40|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2211.8|2211.5|131
1632318890000|2021-09-22 13:54:50|2211.9|2211.6|2212|2211.7|2212.3|2212|2211.8|2211.5|101
1632318900000|2021-09-22 13:55:00|2211.7|2211.4|2212.2|2211.9|2212.7|2212.4|2211.7|2211.4|186
1632318910000|2021-09-22 13:55:10|2212.3|2212|2212|2211.7|2212.6|2212.3|2212|2211.7|137
1632318920000|2021-09-22 13:55:20|2212.1|2211.8|2212.4|2212.1|2212.4|2212.1|2211.6|2211.3|77
1632318930000|2021-09-22 13:55:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2211.6|2211.3|100
1632318940000|2021-09-22 13:55:40|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.3|2212|95
1632318950000|2021-09-22 13:55:50|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.1|2211.8|102
1632318960000|2021-09-22 13:56:00|2212.6|2212.3|2213.1|2212.8|2213.2|2212.9|2212.6|2212.3|238
1632318970000|2021-09-22 13:56:10|2213|2212.7|2213.3|2213|2213.3|2213|2212.9|2212.6|90
1632318980000|2021-09-22 13:56:20|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213|2212.7|107
1632318990000|2021-09-22 13:56:30|2213.2|2212.9|2213|2212.7|2213.3|2213|2212.9|2212.6|119
1632319000000|2021-09-22 13:56:40|2212.6|2212.3|2212.7|2212.4|2213.1|2212.8|2212.6|2212.3|136
1632319010000|2021-09-22 13:56:50|2212.8|2212.5|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|70
1632319020000|2021-09-22 13:57:00|2212.9|2212.6|2213.5|2213.2|2213.7|2213.4|2212.9|2212.6|162
1632319030000|2021-09-22 13:57:10|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.6|2213.3|118
1632319040000|2021-09-22 13:57:20|2213.9|2213.6|2213.5|2213.2|2213.9|2213.6|2213.1|2212.8|236
1632319050000|2021-09-22 13:57:30|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2212.9|2212.6|64
1632319060000|2021-09-22 13:57:40|2213.4|2213.1|2214.1|2213.8|2214.5|2214.2|2213.3|2213|289
1632319070000|2021-09-22 13:57:50|2214.2|2213.9|2214.8|2214.5|2214.9|2214.6|2214.1|2213.8|181
1632319080000|2021-09-22 13:58:00|2214.9|2214.6|2215.4|2215.1|2215.6|2215.3|2214.8|2214.5|178
1632319090000|2021-09-22 13:58:10|2215.5|2215.2|2215.1|2214.8|2215.6|2215.3|2214.9|2214.6|130
1632319100000|2021-09-22 13:58:20|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|78
1632319110000|2021-09-22 13:58:30|2215|2214.7|2215.1|2214.8|2215.2|2214.9|2214.6|2214.3|95
1632319120000|2021-09-22 13:58:40|2215|2214.7|2214.3|2214|2215.2|2214.9|2214|2213.7|89
1632319130000|2021-09-22 13:58:50|2214.4|2214.1|2214.1|2213.8|2214.5|2214.2|2213.8|2213.5|72
1632319140000|2021-09-22 13:59:00|2214.3|2214|2214.1|2213.8|2214.3|2214|2214|2213.7|64
1632319150000|2021-09-22 13:59:10|2214|2213.7|2214.3|2214|2214.6|2214.3|2213.9|2213.6|79
1632319160000|2021-09-22 13:59:20|2214.4|2214.1|2215.1|2214.8|2215.2|2214.9|2214.4|2214.1|118
1632319170000|2021-09-22 13:59:30|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|123
1632319180000|2021-09-22 13:59:40|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.5|2214.2|96
1632319190000|2021-09-22 13:59:50|2214.6|2214.3|2215.1|2214.8|2215.1|2214.8|2214.5|2214.2|114
1632319200000|2021-09-22 14:00:00|2215.2|2214.9|2214.4|2214.1|2215.3|2215|2214.2|2213.9|237
1632319210000|2021-09-22 14:00:10|2214.2|2213.9|2212|2211.7|2214.5|2214.2|2211.6|2211.3|302
1632319220000|2021-09-22 14:00:20|2211.9|2211.6|2212.1|2211.8|2212.4|2212.1|2211.2|2210.9|247
1632319230000|2021-09-22 14:00:30|2212.3|2212|2212.8|2212.5|2213.4|2213.1|2212|2211.7|155
1632319240000|2021-09-22 14:00:40|2213.2|2212.9|2212.1|2211.8|2213.2|2212.9|2211.9|2211.6|84
1632319250000|2021-09-22 14:00:50|2211.8|2211.5|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|106
1632319260000|2021-09-22 14:01:00|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.4|2210.1|150
1632319270000|2021-09-22 14:01:10|2211.1|2210.8|2210.7|2210.4|2211.2|2210.9|2210.4|2210.1|151
1632319280000|2021-09-22 14:01:20|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.4|2210.1|93
1632319290000|2021-09-22 14:01:30|2210.8|2210.5|2212|2211.7|2212|2211.7|2210.8|2210.5|97
1632319300000|2021-09-22 14:01:40|2212.2|2211.9|2212.8|2212.5|2212.9|2212.6|2212.2|2211.9|199
1632319310000|2021-09-22 14:01:50|2212.7|2212.4|2212.8|2212.5|2213.3|2213|2211.8|2211.5|165
1632319320000|2021-09-22 14:02:00|2212.9|2212.6|2212|2211.7|2213|2212.7|2212|2211.7|79
1632319330000|2021-09-22 14:02:10|2212.1|2211.8|2213|2212.7|2213.3|2213|2212|2211.7|50
1632319340000|2021-09-22 14:02:20|2212.9|2212.6|2213.1|2212.8|2213.4|2213.1|2212.7|2212.4|97
1632319350000|2021-09-22 14:02:30|2213.2|2212.9|2211.8|2211.5|2213.3|2213|2211.8|2211.5|62
1632319360000|2021-09-22 14:02:40|2211.7|2211.4|2210.9|2210.6|2211.9|2211.6|2210.6|2210.3|197
1632319370000|2021-09-22 14:02:50|2210.8|2210.5|2210.7|2210.4|2211.3|2211|2210.7|2210.4|58
1632319380000|2021-09-22 14:03:00|2210.9|2210.6|2210|2209.7|2210.9|2210.6|2209.6|2209.3|128
1632319390000|2021-09-22 14:03:10|2210.1|2209.8|2209.2|2208.9|2210.2|2209.9|2209.1|2208.8|392
1632319400000|2021-09-22 14:03:20|2209.1|2208.8|2208.4|2208.1|2209.4|2209.1|2208.3|2208|160
1632319410000|2021-09-22 14:03:30|2208.6|2208.3|2209.9|2209.6|2210.1|2209.8|2208.6|2208.3|70
1632319420000|2021-09-22 14:03:40|2209.7|2209.4|2210.9|2210.6|2211.5|2211.2|2209.6|2209.3|155
1632319430000|2021-09-22 14:03:50|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.5|2210.2|44
1632319440000|2021-09-22 14:04:00|2211.2|2210.9|2211.7|2211.4|2212.1|2211.8|2211|2210.7|95
1632319450000|2021-09-22 14:04:10|2211.9|2211.6|2211.4|2211.1|2211.9|2211.6|2211.2|2210.9|50
1632319460000|2021-09-22 14:04:20|2211.7|2211.4|2211.5|2211.2|2212.1|2211.8|2211.4|2211.1|78
1632319470000|2021-09-22 14:04:30|2211.4|2211.1|2211.4|2211.1|2211.7|2211.4|2211.1|2210.8|40
1632319480000|2021-09-22 14:04:40|2211.5|2211.2|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|56
1632319490000|2021-09-22 14:04:50|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.2|2210.9|64
1632319500000|2021-09-22 14:05:00|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.5|2210.2|106
1632319510000|2021-09-22 14:05:10|2210.8|2210.5|2210.7|2210.4|2211|2210.7|2210.1|2209.8|95
1632319520000|2021-09-22 14:05:20|2210.9|2210.6|2210.7|2210.4|2211.3|2211|2210.3|2210|118
1632319530000|2021-09-22 14:05:30|2210.8|2210.5|2211.5|2211.2|2211.7|2211.4|2210.8|2210.5|58
1632319540000|2021-09-22 14:05:40|2211.6|2211.3|2210.8|2210.5|2211.6|2211.3|2210.8|2210.5|50
1632319550000|2021-09-22 14:05:50|2210.9|2210.6|2210.7|2210.4|2211.1|2210.8|2210|2209.7|152
1632319560000|2021-09-22 14:06:00|2211|2210.7|2210.7|2210.4|2211.2|2210.9|2210.6|2210.3|71
1632319570000|2021-09-22 14:06:10|2210.9|2210.6|2210.9|2210.6|2211.3|2211|2210.7|2210.4|57
1632319580000|2021-09-22 14:06:20|2210.8|2210.5|2210.2|2209.9|2210.8|2210.5|2210|2209.7|111
1632319590000|2021-09-22 14:06:30|2210.1|2209.8|2210.4|2210.1|2210.4|2210.1|2209.9|2209.6|100
1632319600000|2021-09-22 14:06:40|2210.5|2210.2|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|134
1632319610000|2021-09-22 14:06:50|2211.1|2210.8|2211.1|2210.8|2211.6|2211.3|2211|2210.7|148
1632319620000|2021-09-22 14:07:00|2211.3|2211|2212|2211.7|2212.4|2212.1|2211.3|2211|169
1632319630000|2021-09-22 14:07:10|2211.9|2211.6|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|50
1632319640000|2021-09-22 14:07:20|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2211.8|2211.5|48
1632319650000|2021-09-22 14:07:30|2212.1|2211.8|2211.3|2211|2212.1|2211.8|2211.2|2210.9|47
1632319660000|2021-09-22 14:07:40|2211.4|2211.1|2211.3|2211|2211.7|2211.4|2211.2|2210.9|38
1632319670000|2021-09-22 14:07:50|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2210.9|2210.6|69
1632319680000|2021-09-22 14:08:00|2211.2|2210.9|2210.5|2210.2|2211.6|2211.3|2210.5|2210.2|84
1632319690000|2021-09-22 14:08:10|2210.7|2210.4|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|54
1632319700000|2021-09-22 14:08:20|2210.8|2210.5|2210.1|2209.8|2210.9|2210.6|2210.1|2209.8|59
1632319710000|2021-09-22 14:08:30|2210|2209.7|2210.3|2210|2210.5|2210.2|2209.9|2209.6|49
1632319720000|2021-09-22 14:08:40|2210.5|2210.2|2211.2|2210.9|2211.3|2211|2210.4|2210.1|55
1632319730000|2021-09-22 14:08:50|2211.1|2210.8|2210.7|2210.4|2211.2|2210.9|2210.6|2210.3|42
1632319740000|2021-09-22 14:09:00|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.6|2210.3|73
1632319750000|2021-09-22 14:09:10|2211.3|2211|2211.9|2211.6|2212.3|2212|2211.3|2211|127
1632319760000|2021-09-22 14:09:20|2211.7|2211.4|2211.6|2211.3|2212.1|2211.8|2211.2|2210.9|60
1632319770000|2021-09-22 14:09:30|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|33
1632319780000|2021-09-22 14:09:40|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|28
1632319790000|2021-09-22 14:09:50|2212|2211.7|2211.3|2211|2212|2211.7|2211.3|2211|44
1632319800000|2021-09-22 14:10:00|2211.6|2211.3|2211.3|2211|2211.8|2211.5|2211.2|2210.9|67
1632319810000|2021-09-22 14:10:10|2211.2|2210.9|2212|2211.7|2212.1|2211.8|2211.2|2210.9|44
1632319820000|2021-09-22 14:10:20|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|111
1632319830000|2021-09-22 14:10:30|2211.7|2211.4|2211|2210.7|2211.8|2211.5|2211|2210.7|76
1632319840000|2021-09-22 14:10:40|2211.2|2210.9|2210.2|2209.9|2211.2|2210.9|2210.2|2209.9|112
1632319850000|2021-09-22 14:10:50|2210.3|2210|2210.6|2210.3|2210.8|2210.5|2210.3|2210|58
1632319860000|2021-09-22 14:11:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.9|2209.6|48
1632319870000|2021-09-22 14:11:10|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.7|2209.4|96
1632319880000|2021-09-22 14:11:20|2210.2|2209.9|2209.5|2209.2|2210.2|2209.9|2209.5|2209.2|53
1632319890000|2021-09-22 14:11:30|2209.4|2209.1|2209.1|2208.8|2209.6|2209.3|2209|2208.7|122
1632319900000|2021-09-22 14:11:40|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|59
1632319910000|2021-09-22 14:11:50|2209.1|2208.8|2208.7|2208.4|2209.2|2208.9|2208.5|2208.2|194
1632319920000|2021-09-22 14:12:00|2208.6|2208.3|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|109
1632319930000|2021-09-22 14:12:10|2208.3|2208|2208.7|2208.4|2208.9|2208.6|2208|2207.7|66
1632319940000|2021-09-22 14:12:20|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|59
1632319950000|2021-09-22 14:12:30|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.3|2208|45
1632319960000|2021-09-22 14:12:40|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|84
1632319970000|2021-09-22 14:12:50|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.1|2207.8|65
1632319980000|2021-09-22 14:13:00|2208.4|2208.1|2207.8|2207.5|2208.4|2208.1|2207.6|2207.3|124
1632319990000|2021-09-22 14:13:10|2207.7|2207.4|2207|2206.7|2208.1|2207.8|2206.8|2206.5|175
1632320000000|2021-09-22 14:13:20|2206.9|2206.6|2206.6|2206.3|2207.1|2206.8|2206.2|2205.9|251
1632320010000|2021-09-22 14:13:30|2206.5|2206.2|2206.3|2206|2206.9|2206.6|2206.2|2205.9|109
1632320020000|2021-09-22 14:13:40|2206.5|2206.2|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|75
1632320030000|2021-09-22 14:13:50|2206.3|2206|2207.5|2207.2|2207.5|2207.2|2206.3|2206|87
1632320040000|2021-09-22 14:14:00|2207.3|2207|2206.8|2206.5|2207.3|2207|2206.6|2206.3|106
1632320050000|2021-09-22 14:14:10|2206.9|2206.6|2207.4|2207.1|2207.4|2207.1|2206.9|2206.6|54
1632320060000|2021-09-22 14:14:20|2207.3|2207|2208.9|2208.6|2209|2208.7|2207.3|2207|135
1632320070000|2021-09-22 14:14:30|2209.1|2208.8|2209.7|2209.4|2210|2209.7|2209.1|2208.8|113
1632320080000|2021-09-22 14:14:40|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.5|2209.2|93
1632320090000|2021-09-22 14:14:50|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|67
1632320100000|2021-09-22 14:15:00|2210|2209.7|2210.3|2210|2210.5|2210.2|2209.9|2209.6|142
1632320110000|2021-09-22 14:15:10|2210.7|2210.4|2211.1|2210.8|2211.1|2210.8|2210.3|2210|149
1632320120000|2021-09-22 14:15:20|2211|2210.7|2211.3|2211|2211.5|2211.2|2210.9|2210.6|92
1632320130000|2021-09-22 14:15:30|2211.4|2211.1|2211.4|2211.1|2211.8|2211.5|2211.2|2210.9|86
1632320140000|2021-09-22 14:15:40|2211.5|2211.2|2211.3|2211|2211.6|2211.3|2211.3|2211|60
1632320150000|2021-09-22 14:15:50|2211.5|2211.2|2212|2211.7|2212|2211.7|2211.3|2211|148
1632320160000|2021-09-22 14:16:00|2212.3|2212|2211.7|2211.4|2212.3|2212|2211.7|2211.4|385
1632320170000|2021-09-22 14:16:10|2211.8|2211.5|2212.6|2212.3|2212.7|2212.4|2211.7|2211.4|59
1632320180000|2021-09-22 14:16:20|2212.5|2212.2|2212.2|2211.9|2212.7|2212.4|2212.1|2211.8|50
1632320190000|2021-09-22 14:16:30|2212.3|2212|2212|2211.7|2212.4|2212.1|2212|2211.7|35
1632320200000|2021-09-22 14:16:40|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.8|2211.5|22
1632320210000|2021-09-22 14:16:50|2212.4|2212.1|2211.5|2211.2|2212.6|2212.3|2211.5|2211.2|142
1632320220000|2021-09-22 14:17:00|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.3|2211|82
1632320230000|2021-09-22 14:17:10|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.5|2211.2|25
1632320240000|2021-09-22 14:17:20|2211.8|2211.5|2212.7|2212.4|2213|2212.7|2211.8|2211.5|214
1632320250000|2021-09-22 14:17:30|2212.6|2212.3|2213|2212.7|2213|2212.7|2212.6|2212.3|86
1632320260000|2021-09-22 14:17:40|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.2|2211.9|113
1632320270000|2021-09-22 14:17:50|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2211.8|2211.5|38
1632320280000|2021-09-22 14:18:00|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|49
1632320290000|2021-09-22 14:18:10|2212.6|2212.3|2213.2|2212.9|2213.2|2212.9|2212.6|2212.3|41
1632320300000|2021-09-22 14:18:20|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.6|2212.3|28
1632320310000|2021-09-22 14:18:30|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.5|2212.2|30
1632320320000|2021-09-22 14:18:40|2212.9|2212.6|2213.1|2212.8|2213.3|2213|2212.9|2212.6|43
1632320330000|2021-09-22 14:18:50|2213.2|2212.9|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|48
1632320340000|2021-09-22 14:19:00|2213.4|2213.1|2213.9|2213.6|2214.1|2213.8|2213.2|2212.9|92
1632320350000|2021-09-22 14:19:10|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|71
1632320360000|2021-09-22 14:19:20|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.6|2213.3|28
1632320370000|2021-09-22 14:19:30|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2213.8|2213.5|24
1632320380000|2021-09-22 14:19:40|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.6|2213.3|64
1632320390000|2021-09-22 14:19:50|2213.7|2213.4|2213.9|2213.6|2214.2|2213.9|2213.7|2213.4|52
1632320400000|2021-09-22 14:20:00|2214|2213.7|2214.2|2213.9|2214.4|2214.1|2213.9|2213.6|91
1632320410000|2021-09-22 14:20:10|2214.3|2214|2214.3|2214|2214.5|2214.2|2214.2|2213.9|73
1632320420000|2021-09-22 14:20:20|2214.1|2213.8|2214.2|2213.9|2214.3|2214|2213.5|2213.2|148
1632320430000|2021-09-22 14:20:30|2214.1|2213.8|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|55
1632320440000|2021-09-22 14:20:40|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.7|2213.4|58
1632320450000|2021-09-22 14:20:50|2214.1|2213.8|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|59
1632320460000|2021-09-22 14:21:00|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|40
1632320470000|2021-09-22 14:21:10|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.7|2213.4|27
1632320480000|2021-09-22 14:21:20|2213.8|2213.5|2212.7|2212.4|2213.8|2213.5|2212.7|2212.4|66
1632320490000|2021-09-22 14:21:30|2212.8|2212.5|2212|2211.7|2212.9|2212.6|2211.7|2211.4|51
1632320500000|2021-09-22 14:21:40|2211.9|2211.6|2211.5|2211.2|2212.1|2211.8|2211.4|2211.1|98
1632320510000|2021-09-22 14:21:50|2211.4|2211.1|2211.1|2210.8|2211.6|2211.3|2211.1|2210.8|40
1632320520000|2021-09-22 14:22:00|2211|2210.7|2209.2|2208.9|2211|2210.7|2209.2|2208.9|212
1632320530000|2021-09-22 14:22:10|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.5|2208.2|155
1632320540000|2021-09-22 14:22:20|2209.1|2208.8|2209.3|2209|2209.6|2209.3|2208.9|2208.6|92
1632320550000|2021-09-22 14:22:30|2209.4|2209.1|2209.2|2208.9|2209.6|2209.3|2208.9|2208.6|44
1632320560000|2021-09-22 14:22:40|2209.1|2208.8|2209.8|2209.5|2210.2|2209.9|2209.1|2208.8|135
1632320570000|2021-09-22 14:22:50|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.5|2209.2|51
1632320580000|2021-09-22 14:23:00|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2209.9|2209.6|77
1632320590000|2021-09-22 14:23:10|2209.9|2209.6|2210.4|2210.1|2210.6|2210.3|2209.9|2209.6|82
1632320600000|2021-09-22 14:23:20|2210.2|2209.9|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|77
1632320610000|2021-09-22 14:23:30|2210.7|2210.4|2211|2210.7|2211.1|2210.8|2210.6|2210.3|90
1632320620000|2021-09-22 14:23:40|2210.9|2210.6|2211.1|2210.8|2211.3|2211|2210.9|2210.6|70
1632320630000|2021-09-22 14:23:50|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2210.9|2210.6|77
1632320640000|2021-09-22 14:24:00|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2210.9|2210.6|74
1632320650000|2021-09-22 14:24:10|2211.2|2210.9|2211.2|2210.9|2211.4|2211.1|2210.8|2210.5|50
1632320660000|2021-09-22 14:24:20|2211.3|2211|2210.7|2210.4|2211.3|2211|2210.6|2210.3|164
1632320670000|2021-09-22 14:24:30|2210.6|2210.3|2211.1|2210.8|2211.3|2211|2210.6|2210.3|24
1632320680000|2021-09-22 14:24:40|2211.2|2210.9|2211.4|2211.1|2211.6|2211.3|2211.2|2210.9|50
1632320690000|2021-09-22 14:24:50|2211.3|2211|2211.3|2211|2211.5|2211.2|2211.1|2210.8|22
1632320700000|2021-09-22 14:25:00|2211.2|2210.9|2211.1|2210.8|2211.4|2211.1|2210.9|2210.6|44
1632320710000|2021-09-22 14:25:10|2211|2210.7|2210.4|2210.1|2211.2|2210.9|2210.1|2209.8|61
1632320720000|2021-09-22 14:25:20|2210.3|2210|2211.1|2210.8|2211.1|2210.8|2210.3|2210|25
1632320730000|2021-09-22 14:25:30|2211.2|2210.9|2211.2|2210.9|2211.4|2211.1|2211|2210.7|29
1632320740000|2021-09-22 14:25:40|2211.3|2211|2211|2210.7|2211.3|2211|2210.9|2210.6|44
1632320750000|2021-09-22 14:25:50|2211.2|2210.9|2211.3|2211|2211.5|2211.2|2211.1|2210.8|62
1632320760000|2021-09-22 14:26:00|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211|2210.7|82
1632320770000|2021-09-22 14:26:10|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.3|2211|33
1632320780000|2021-09-22 14:26:20|2211.6|2211.3|2212.1|2211.8|2212.1|2211.8|2211.2|2210.9|60
1632320790000|2021-09-22 14:26:30|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|92
1632320800000|2021-09-22 14:26:40|2211.7|2211.4|2211|2210.7|2211.7|2211.4|2210.5|2210.2|65
1632320810000|2021-09-22 14:26:50|2210.9|2210.6|2211.3|2211|2211.6|2211.3|2210.9|2210.6|22
1632320820000|2021-09-22 14:27:00|2211.4|2211.1|2209.8|2209.5|2211.5|2211.2|2209.8|2209.5|51
1632320830000|2021-09-22 14:27:10|2210|2209.7|2208.8|2208.5|2210|2209.7|2208.7|2208.4|126
1632320840000|2021-09-22 14:27:20|2208.7|2208.4|2208.8|2208.5|2209.2|2208.9|2208.6|2208.3|82
1632320850000|2021-09-22 14:27:30|2208.7|2208.4|2209.1|2208.8|2209.2|2208.9|2208.7|2208.4|35
1632320860000|2021-09-22 14:27:40|2209.2|2208.9|2208.5|2208.2|2209.2|2208.9|2208.5|2208.2|21
1632320870000|2021-09-22 14:27:50|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.3|2208|50
1632320880000|2021-09-22 14:28:00|2209|2208.7|2208.3|2208|2209|2208.7|2208.3|2208|42
1632320890000|2021-09-22 14:28:10|2208.4|2208.1|2208.2|2207.9|2208.7|2208.4|2208.1|2207.8|30
1632320900000|2021-09-22 14:28:20|2208.1|2207.8|2208.2|2207.9|2208.6|2208.3|2208|2207.7|21
1632320910000|2021-09-22 14:28:30|2208.3|2208|2208.6|2208.3|2208.7|2208.4|2208.3|2208|40
1632320920000|2021-09-22 14:28:40|2208.7|2208.4|2209|2208.7|2209.1|2208.8|2208.7|2208.4|49
1632320930000|2021-09-22 14:28:50|2208.9|2208.6|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|16
1632320940000|2021-09-22 14:29:00|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.7|2208.4|29
1632320950000|2021-09-22 14:29:10|2208.8|2208.5|2208.1|2207.8|2208.8|2208.5|2208|2207.7|48
1632320960000|2021-09-22 14:29:20|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.8|2207.5|64
1632320970000|2021-09-22 14:29:30|2208|2207.7|2208.2|2207.9|2208.3|2208|2207.9|2207.6|26
1632320980000|2021-09-22 14:29:40|2208.3|2208|2208.1|2207.8|2208.4|2208.1|2208|2207.7|50
1632320990000|2021-09-22 14:29:50|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.5|2207.2|80
1632321000000|2021-09-22 14:30:00|2208.2|2207.9|2209|2208.7|2209.6|2209.3|2207.8|2207.5|184
1632321010000|2021-09-22 14:30:10|2208.9|2208.6|2208.7|2208.4|2209.5|2209.2|2208.6|2208.3|102
1632321020000|2021-09-22 14:30:20|2208.8|2208.5|2209.4|2209.1|2209.5|2209.2|2208.4|2208.1|132
1632321030000|2021-09-22 14:30:30|2209.3|2209|2209|2208.7|2209.5|2209.2|2209|2208.7|58
1632321040000|2021-09-22 14:30:40|2208.7|2208.4|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|46
1632321050000|2021-09-22 14:30:50|2208.7|2208.4|2209.5|2209.2|2209.6|2209.3|2208.7|2208.4|49
1632321060000|2021-09-22 14:31:00|2209.4|2209.1|2209.5|2209.2|2210.1|2209.8|2209.4|2209.1|75
1632321070000|2021-09-22 14:31:10|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209|2208.7|44
1632321080000|2021-09-22 14:31:20|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2208.9|2208.6|59
1632321090000|2021-09-22 14:31:30|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2208.9|2208.6|43
1632321100000|2021-09-22 14:31:40|2209.5|2209.2|2209|2208.7|2209.5|2209.2|2208.9|2208.6|68
1632321110000|2021-09-22 14:31:50|2209.1|2208.8|2209.3|2209|2209.4|2209.1|2209|2208.7|40
1632321120000|2021-09-22 14:32:00|2209.4|2209.1|2209.9|2209.6|2210.3|2210|2209.4|2209.1|229
1632321130000|2021-09-22 14:32:10|2210|2209.7|2210.2|2209.9|2210.3|2210|2209.8|2209.5|53
1632321140000|2021-09-22 14:32:20|2210.1|2209.8|2208.9|2208.6|2210.1|2209.8|2208.9|2208.6|64
1632321150000|2021-09-22 14:32:30|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.2|2207.9|100
1632321160000|2021-09-22 14:32:40|2208.2|2207.9|2208.3|2208|2208.5|2208.2|2208.1|2207.8|42
1632321170000|2021-09-22 14:32:50|2208.1|2207.8|2208.4|2208.1|2208.9|2208.6|2208.1|2207.8|43
1632321180000|2021-09-22 14:33:00|2207.9|2207.6|2206.6|2206.3|2207.9|2207.6|2206.4|2206.1|204
1632321190000|2021-09-22 14:33:10|2206.7|2206.4|2207.6|2207.3|2207.6|2207.3|2206.7|2206.4|74
1632321200000|2021-09-22 14:33:20|2207.4|2207.1|2208.1|2207.8|2208.6|2208.3|2207.3|2207|60
1632321210000|2021-09-22 14:33:30|2208.2|2207.9|2209.2|2208.9|2209.2|2208.9|2208|2207.7|75
1632321220000|2021-09-22 14:33:40|2209.3|2209|2209.3|2209|2209.8|2209.5|2209.3|2209|80
1632321230000|2021-09-22 14:33:50|2209.1|2208.8|2209.3|2209|2209.5|2209.2|2209|2208.7|36
1632321240000|2021-09-22 14:34:00|2209.5|2209.2|2209.9|2209.6|2210.1|2209.8|2209.5|2209.2|26
1632321250000|2021-09-22 14:34:10|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2209.7|2209.4|29
1632321260000|2021-09-22 14:34:20|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.8|2209.5|44
1632321270000|2021-09-22 14:34:30|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|28
1632321280000|2021-09-22 14:34:40|2210.1|2209.8|2210.2|2209.9|2210.5|2210.2|2210.1|2209.8|44
1632321290000|2021-09-22 14:34:50|2210.4|2210.1|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|43
1632321300000|2021-09-22 14:35:00|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.6|2209.3|32
1632321310000|2021-09-22 14:35:10|2209.7|2209.4|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|37
1632321320000|2021-09-22 14:35:20|2209.9|2209.6|2210.9|2210.6|2210.9|2210.6|2209.8|2209.5|20
1632321330000|2021-09-22 14:35:30|2210.8|2210.5|2211.7|2211.4|2211.7|2211.4|2210.8|2210.5|81
1632321340000|2021-09-22 14:35:40|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.3|2211|35
1632321350000|2021-09-22 14:35:50|2211.3|2211|2210.6|2210.3|2211.4|2211.1|2210.5|2210.2|38
1632321360000|2021-09-22 14:36:00|2210.7|2210.4|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|30
1632321370000|2021-09-22 14:36:10|2210.5|2210.2|2211|2210.7|2211|2210.7|2210.5|2210.2|55
1632321380000|2021-09-22 14:36:20|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.5|2210.2|40
1632321390000|2021-09-22 14:36:30|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|46
1632321400000|2021-09-22 14:36:40|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.2|2209.9|28
1632321410000|2021-09-22 14:36:50|2210.5|2210.2|2211.4|2211.1|2211.4|2211.1|2210.5|2210.2|26
1632321420000|2021-09-22 14:37:00|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2210.9|2210.6|60
1632321430000|2021-09-22 14:37:10|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.1|2210.8|30
1632321440000|2021-09-22 14:37:20|2211.1|2210.8|2210|2209.7|2211.1|2210.8|2209.8|2209.5|88
1632321450000|2021-09-22 14:37:30|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|27
1632321460000|2021-09-22 14:37:40|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2209.6|2209.3|30
1632321470000|2021-09-22 14:37:50|2209.9|2209.6|2209.6|2209.3|2210|2209.7|2209.5|2209.2|50
1632321480000|2021-09-22 14:38:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.6|2209.3|21
1632321490000|2021-09-22 14:38:10|2209.9|2209.6|2210.6|2210.3|2210.8|2210.5|2209.9|2209.6|58
1632321500000|2021-09-22 14:38:20|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.1|2209.8|21
1632321510000|2021-09-22 14:38:30|2210.2|2209.9|2210.6|2210.3|2210.7|2210.4|2210.2|2209.9|13
1632321520000|2021-09-22 14:38:40|2210.4|2210.1|2210.8|2210.5|2210.8|2210.5|2210.3|2210|18
1632321530000|2021-09-22 14:38:50|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|15
1632321540000|2021-09-22 14:39:00|2210.5|2210.2|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|14
1632321550000|2021-09-22 14:39:10|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|12
1632321560000|2021-09-22 14:39:20|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|28
1632321570000|2021-09-22 14:39:30|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|22
1632321580000|2021-09-22 14:39:40|2211|2210.7|2210.6|2210.3|2211.1|2210.8|2210.5|2210.2|25
1632321590000|2021-09-22 14:39:50|2210.5|2210.2|2210.3|2210|2210.6|2210.3|2210.2|2209.9|137
1632321600000|2021-09-22 14:40:00|2210.1|2209.8|2209.9|2209.6|2210.3|2210|2209.7|2209.4|131
1632321610000|2021-09-22 14:40:10|2210|2209.7|2210.7|2210.4|2210.7|2210.4|2209.6|2209.3|51
1632321620000|2021-09-22 14:40:20|2210.5|2210.2|2210.2|2209.9|2210.7|2210.4|2210.1|2209.8|30
1632321630000|2021-09-22 14:40:30|2210.1|2209.8|2210.2|2209.9|2210.4|2210.1|2209.8|2209.5|25
1632321640000|2021-09-22 14:40:40|2210.1|2209.8|2210|2209.7|2210.3|2210|2209.9|2209.6|8
1632321650000|2021-09-22 14:40:50|2210.2|2209.9|2211.5|2211.2|2211.9|2211.6|2210.1|2209.8|110
1632321660000|2021-09-22 14:41:00|2211.6|2211.3|2211.9|2211.6|2212.2|2211.9|2211.6|2211.3|73
1632321670000|2021-09-22 14:41:10|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|36
1632321680000|2021-09-22 14:41:20|2212.2|2211.9|2212.6|2212.3|2212.6|2212.3|2212.2|2211.9|197
1632321690000|2021-09-22 14:41:30|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|78
1632321700000|2021-09-22 14:41:40|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.7|2212.4|50
1632321710000|2021-09-22 14:41:50|2212.9|2212.6|2212.6|2212.3|2213|2212.7|2212.6|2212.3|89
1632321720000|2021-09-22 14:42:00|2212.7|2212.4|2212.7|2212.4|2213.2|2212.9|2212.6|2212.3|67
1632321730000|2021-09-22 14:42:10|2212.6|2212.3|2213|2212.7|2213|2212.7|2212.6|2212.3|50
1632321740000|2021-09-22 14:42:20|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2211.8|2211.5|98
1632321750000|2021-09-22 14:42:30|2212.8|2212.5|2213.1|2212.8|2213.5|2213.2|2212.7|2212.4|78
1632321760000|2021-09-22 14:42:40|2213.2|2212.9|2213.3|2213|2213.6|2213.3|2213.2|2212.9|53
1632321770000|2021-09-22 14:42:50|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2212.9|2212.6|45
1632321780000|2021-09-22 14:43:00|2213.2|2212.9|2213.9|2213.6|2213.9|2213.6|2213|2212.7|68
1632321790000|2021-09-22 14:43:10|2214|2213.7|2214.4|2214.1|2214.6|2214.3|2213.9|2213.6|122
1632321800000|2021-09-22 14:43:20|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|67
1632321810000|2021-09-22 14:43:30|2214.3|2214|2214.1|2213.8|2214.3|2214|2214|2213.7|62
1632321820000|2021-09-22 14:43:40|2214.3|2214|2214.4|2214.1|2214.8|2214.5|2214.1|2213.8|293
1632321830000|2021-09-22 14:43:50|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|40
1632321840000|2021-09-22 14:44:00|2214.6|2214.3|2215|2214.7|2215.3|2215|2214.6|2214.3|280
1632321850000|2021-09-22 14:44:10|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.6|2214.3|42
1632321860000|2021-09-22 14:44:20|2214.8|2214.5|2214.1|2213.8|2215|2214.7|2214.1|2213.8|57
1632321870000|2021-09-22 14:44:30|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214.1|2213.8|61
1632321880000|2021-09-22 14:44:40|2214.3|2214|2214.2|2213.9|2214.3|2214|2213.8|2213.5|53
1632321890000|2021-09-22 14:44:50|2214|2213.7|2214|2213.7|2214|2213.7|2213.7|2213.4|64
1632321900000|2021-09-22 14:45:00|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.2|2212.9|107
1632321910000|2021-09-22 14:45:10|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|75
1632321920000|2021-09-22 14:45:20|2213|2212.7|2212.4|2212.1|2213.1|2212.8|2212.1|2211.8|110
1632321930000|2021-09-22 14:45:30|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.3|2212|38
1632321940000|2021-09-22 14:45:40|2212.5|2212.2|2213.1|2212.8|2213.2|2212.9|2212.3|2212|57
1632321950000|2021-09-22 14:45:50|2213|2212.7|2213|2212.7|2213.5|2213.2|2212.9|2212.6|71
1632321960000|2021-09-22 14:46:00|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.7|2212.4|48
1632321970000|2021-09-22 14:46:10|2213|2212.7|2212.5|2212.2|2213.1|2212.8|2212.4|2212.1|47
1632321980000|2021-09-22 14:46:20|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|45
1632321990000|2021-09-22 14:46:30|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|35
1632322000000|2021-09-22 14:46:40|2212.8|2212.5|2213|2212.7|2213.2|2212.9|2212.8|2212.5|33
1632322010000|2021-09-22 14:46:50|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|18
1632322020000|2021-09-22 14:47:00|2212.6|2212.3|2212.1|2211.8|2212.6|2212.3|2212.1|2211.8|198
1632322030000|2021-09-22 14:47:10|2212.2|2211.9|2212.7|2212.4|2212.7|2212.4|2212.1|2211.8|23
1632322040000|2021-09-22 14:47:20|2212.8|2212.5|2212.7|2212.4|2212.9|2212.6|2212.4|2212.1|67
1632322050000|2021-09-22 14:47:30|2212.6|2212.3|2211.9|2211.6|2212.6|2212.3|2211.9|2211.6|27
1632322060000|2021-09-22 14:47:40|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|59
1632322070000|2021-09-22 14:47:50|2212.1|2211.8|2212.7|2212.4|2212.9|2212.6|2212|2211.7|55
1632322080000|2021-09-22 14:48:00|2212.8|2212.5|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|60
1632322090000|2021-09-22 14:48:10|2212.6|2212.3|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|44
1632322100000|2021-09-22 14:48:20|2212.6|2212.3|2212.9|2212.6|2213.1|2212.8|2212.5|2212.2|67
1632322110000|2021-09-22 14:48:30|2213|2212.7|2213.7|2213.4|2213.8|2213.5|2212.9|2212.6|95
1632322120000|2021-09-22 14:48:40|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|29
1632322130000|2021-09-22 14:48:50|2213.6|2213.3|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|54
1632322140000|2021-09-22 14:49:00|2213.8|2213.5|2214.2|2213.9|2214.5|2214.2|2213.8|2213.5|96
1632322150000|2021-09-22 14:49:10|2214.3|2214|2214.6|2214.3|2214.9|2214.6|2214.3|2214|96
1632322160000|2021-09-22 14:49:20|2214.7|2214.4|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|61
1632322170000|2021-09-22 14:49:30|2214.9|2214.6|2215.8|2215.5|2216|2215.7|2214.8|2214.5|202
1632322180000|2021-09-22 14:49:40|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.3|2215|49
1632322190000|2021-09-22 14:49:50|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|38
1632322200000|2021-09-22 14:50:00|2215.7|2215.4|2216|2215.7|2216.3|2216|2215.7|2215.4|83
1632322210000|2021-09-22 14:50:10|2215.9|2215.6|2216.3|2216|2216.4|2216.1|2215.9|2215.6|78
1632322220000|2021-09-22 14:50:20|2216.2|2215.9|2215.9|2215.6|2216.5|2216.2|2215.8|2215.5|84
1632322230000|2021-09-22 14:50:30|2216.1|2215.8|2216.2|2215.9|2216.6|2216.3|2215.9|2215.6|101
1632322240000|2021-09-22 14:50:40|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.9|2215.6|62
1632322250000|2021-09-22 14:50:50|2215.8|2215.5|2215.7|2215.4|2216.1|2215.8|2215.6|2215.3|41
1632322260000|2021-09-22 14:51:00|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.3|2215|96
1632322270000|2021-09-22 14:51:10|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|66
1632322280000|2021-09-22 14:51:20|2215.8|2215.5|2215.7|2215.4|2216|2215.7|2215.6|2215.3|66
1632322290000|2021-09-22 14:51:30|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.6|2215.3|70
1632322300000|2021-09-22 14:51:40|2216.1|2215.8|2215.1|2214.8|2216.1|2215.8|2214.5|2214.2|318
1632322310000|2021-09-22 14:51:50|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.6|2214.3|98
1632322320000|2021-09-22 14:52:00|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2213.7|2213.4|110
1632322330000|2021-09-22 14:52:10|2214.1|2213.8|2214.2|2213.9|2214.4|2214.1|2213.9|2213.6|79
1632322340000|2021-09-22 14:52:20|2214.3|2214|2214|2213.7|2214.4|2214.1|2213.8|2213.5|223
1632322350000|2021-09-22 14:52:30|2214.1|2213.8|2214.3|2214|2214.3|2214|2213.8|2213.5|62
1632322360000|2021-09-22 14:52:40|2214.7|2214.4|2214.1|2213.8|2214.7|2214.4|2213.9|2213.6|51
1632322370000|2021-09-22 14:52:50|2214.3|2214|2214.1|2213.8|2214.6|2214.3|2214.1|2213.8|49
1632322380000|2021-09-22 14:53:00|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.7|2213.4|59
1632322390000|2021-09-22 14:53:10|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|38
1632322400000|2021-09-22 14:53:20|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|57
1632322410000|2021-09-22 14:53:30|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|34
1632322420000|2021-09-22 14:53:40|2215|2214.7|2215.1|2214.8|2215.3|2215|2214.7|2214.4|60
1632322430000|2021-09-22 14:53:50|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2214.8|2214.5|24
1632322440000|2021-09-22 14:54:00|2215.1|2214.8|2215|2214.7|2215.2|2214.9|2215|2214.7|37
1632322450000|2021-09-22 14:54:10|2214.9|2214.6|2214.5|2214.2|2215|2214.7|2214.5|2214.2|41
1632322460000|2021-09-22 14:54:20|2214.4|2214.1|2214.3|2214|2214.6|2214.3|2214.3|2214|32
1632322470000|2021-09-22 14:54:30|2214.4|2214.1|2214|2213.7|2214.4|2214.1|2213.9|2213.6|32
1632322480000|2021-09-22 14:54:40|2213.8|2213.5|2214.3|2214|2214.4|2214.1|2213.8|2213.5|50
1632322490000|2021-09-22 14:54:50|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.1|2213.8|24
1632322500000|2021-09-22 14:55:00|2214.3|2214|2214.4|2214.1|2214.7|2214.4|2214.2|2213.9|43
1632322510000|2021-09-22 14:55:10|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|56
1632322520000|2021-09-22 14:55:20|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|36
1632322530000|2021-09-22 14:55:30|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|29
1632322540000|2021-09-22 14:55:40|2215|2214.7|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|33
1632322550000|2021-09-22 14:55:50|2214.8|2214.5|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|201
1632322560000|2021-09-22 14:56:00|2214.8|2214.5|2215.3|2215|2215.6|2215.3|2214.8|2214.5|87
1632322570000|2021-09-22 14:56:10|2215.4|2215.1|2215|2214.7|2215.4|2215.1|2214.9|2214.6|78
1632322580000|2021-09-22 14:56:20|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.7|2214.4|53
1632322590000|2021-09-22 14:56:30|2214.9|2214.6|2214.4|2214.1|2215|2214.7|2214.4|2214.1|47
1632322600000|2021-09-22 14:56:40|2214.3|2214|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|74
1632322610000|2021-09-22 14:56:50|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214|2213.7|66
1632322620000|2021-09-22 14:57:00|2214.1|2213.8|2214.3|2214|2214.3|2214|2214|2213.7|51
1632322630000|2021-09-22 14:57:10|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|14
1632322640000|2021-09-22 14:57:20|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214|2213.7|48
1632322650000|2021-09-22 14:57:30|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|24
1632322660000|2021-09-22 14:57:40|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2214|2213.7|28
1632322670000|2021-09-22 14:57:50|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.7|2213.4|79
1632322680000|2021-09-22 14:58:00|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.6|2213.3|64
1632322690000|2021-09-22 14:58:10|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|57
1632322700000|2021-09-22 14:58:20|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|39
1632322710000|2021-09-22 14:58:30|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213|2212.7|104
1632322720000|2021-09-22 14:58:40|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.3|2213|79
1632322730000|2021-09-22 14:58:50|2213.9|2213.6|2213.9|2213.6|2214.2|2213.9|2213.6|2213.3|98
1632322740000|2021-09-22 14:59:00|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|80
1632322750000|2021-09-22 14:59:10|2214.3|2214|2214.7|2214.4|2214.8|2214.5|2214.2|2213.9|77
1632322760000|2021-09-22 14:59:20|2214.8|2214.5|2214.8|2214.5|2215.2|2214.9|2214.7|2214.4|106
1632322770000|2021-09-22 14:59:30|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.9|2214.6|40
1632322780000|2021-09-22 14:59:40|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|156
1632322790000|2021-09-22 14:59:50|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|103
1632322800000|2021-09-22 15:00:00|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|68
1632322810000|2021-09-22 15:00:10|2214.8|2214.5|2215.1|2214.8|2215.2|2214.9|2214.8|2214.5|88
1632322820000|2021-09-22 15:00:20|2215.2|2214.9|2216|2215.7|2216|2215.7|2215.1|2214.8|218
1632322830000|2021-09-22 15:00:30|2215.9|2215.6|2215.2|2214.9|2216.1|2215.8|2215.2|2214.9|83
1632322840000|2021-09-22 15:00:40|2215|2214.7|2214.3|2214|2215.1|2214.8|2214.3|2214|110
1632322850000|2021-09-22 15:00:50|2214.2|2213.9|2213.9|2213.6|2214.3|2214|2213.7|2213.4|93
1632322860000|2021-09-22 15:01:00|2214|2213.7|2214.7|2214.4|2214.7|2214.4|2214|2213.7|86
1632322870000|2021-09-22 15:01:10|2214.9|2214.6|2214.9|2214.6|2215.2|2214.9|2214.7|2214.4|47
1632322880000|2021-09-22 15:01:20|2214.8|2214.5|2215|2214.7|2215.2|2214.9|2214.8|2214.5|30
1632322890000|2021-09-22 15:01:30|2215.1|2214.8|2214.8|2214.5|2215.1|2214.8|2214.8|2214.5|32
1632322900000|2021-09-22 15:01:40|2214.9|2214.6|2215|2214.7|2215.2|2214.9|2214.7|2214.4|21
1632322910000|2021-09-22 15:01:50|2215.1|2214.8|2214.4|2214.1|2215.1|2214.8|2214.4|2214.1|32
1632322920000|2021-09-22 15:02:00|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.3|2214|35
1632322930000|2021-09-22 15:02:10|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|25
1632322940000|2021-09-22 15:02:20|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|56
1632322950000|2021-09-22 15:02:30|2214.2|2213.9|2214.6|2214.3|2214.8|2214.5|2214.2|2213.9|63
1632322960000|2021-09-22 15:02:40|2214.7|2214.4|2214.5|2214.2|2214.9|2214.6|2214.4|2214.1|19
1632322970000|2021-09-22 15:02:50|2214.6|2214.3|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|21
1632322980000|2021-09-22 15:03:00|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|21
1632322990000|2021-09-22 15:03:10|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|28
1632323000000|2021-09-22 15:03:20|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|17
1632323010000|2021-09-22 15:03:30|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|31
1632323020000|2021-09-22 15:03:40|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|10
1632323030000|2021-09-22 15:03:50|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|9
1632323040000|2021-09-22 15:04:00|2215|2214.7|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|16
1632323050000|2021-09-22 15:04:10|2215.3|2215|2215.7|2215.4|2215.8|2215.5|2215.3|2215|27
1632323060000|2021-09-22 15:04:20|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|35
1632323070000|2021-09-22 15:04:30|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.3|2215|24
1632323080000|2021-09-22 15:04:40|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|23
1632323090000|2021-09-22 15:04:50|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|9
1632323100000|2021-09-22 15:05:00|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.3|2215|59
1632323110000|2021-09-22 15:05:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|37
1632323120000|2021-09-22 15:05:20|2215.7|2215.4|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|47
1632323130000|2021-09-22 15:05:30|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|36
1632323140000|2021-09-22 15:05:40|2216.1|2215.8|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|55
1632323150000|2021-09-22 15:05:50|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2216.5|2216.2|127
1632323160000|2021-09-22 15:06:00|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|19
1632323170000|2021-09-22 15:06:10|2216.7|2216.4|2217|2216.7|2217.2|2216.9|2216.7|2216.4|64
1632323180000|2021-09-22 15:06:20|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217|2216.7|15
1632323190000|2021-09-22 15:06:30|2217|2216.7|2217|2216.7|2217.3|2217|2217|2216.7|54
1632323200000|2021-09-22 15:06:40|2217.1|2216.8|2217.6|2217.3|2217.6|2217.3|2217|2216.7|131
1632323210000|2021-09-22 15:06:50|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|70
1632323220000|2021-09-22 15:07:00|2218.1|2217.8|2218.1|2217.8|2218.3|2218|2218|2217.7|95
1632323230000|2021-09-22 15:07:10|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.7|2217.4|74
1632323240000|2021-09-22 15:07:20|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2217.9|2217.6|103
1632323250000|2021-09-22 15:07:30|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|97
1632323260000|2021-09-22 15:07:40|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|74
1632323270000|2021-09-22 15:07:50|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|38
1632323280000|2021-09-22 15:08:00|2218.8|2218.5|2218.7|2218.4|2219|2218.7|2218.7|2218.4|55
1632323290000|2021-09-22 15:08:10|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.3|2218|72
1632323300000|2021-09-22 15:08:20|2218.3|2218|2218|2217.7|2218.4|2218.1|2217.9|2217.6|164
1632323310000|2021-09-22 15:08:30|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|62
1632323320000|2021-09-22 15:08:40|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.3|2217|101
1632323330000|2021-09-22 15:08:50|2217.4|2217.1|2216.9|2216.6|2217.4|2217.1|2216.9|2216.6|59
1632323340000|2021-09-22 15:09:00|2217.1|2216.8|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|52
1632323350000|2021-09-22 15:09:10|2216.8|2216.5|2217.2|2216.9|2217.4|2217.1|2216.8|2216.5|42
1632323360000|2021-09-22 15:09:20|2217.1|2216.8|2216.2|2215.9|2217.1|2216.8|2216.2|2215.9|64
1632323370000|2021-09-22 15:09:30|2216.3|2216|2216.4|2216.1|2216.6|2216.3|2216.3|2216|41
1632323380000|2021-09-22 15:09:40|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.3|2216|37
1632323390000|2021-09-22 15:09:50|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|44
1632323400000|2021-09-22 15:10:00|2216.6|2216.3|2217.2|2216.9|2217.4|2217.1|2216.6|2216.3|55
1632323410000|2021-09-22 15:10:10|2217.4|2217.1|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|56
1632323420000|2021-09-22 15:10:20|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|16
1632323430000|2021-09-22 15:10:30|2217.6|2217.3|2217.7|2217.4|2218.1|2217.8|2217.6|2217.3|90
1632323440000|2021-09-22 15:10:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|36
1632323450000|2021-09-22 15:10:50|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|24
1632323460000|2021-09-22 15:11:00|2218.2|2217.9|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|70
1632323470000|2021-09-22 15:11:10|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.1|2217.8|28
1632323480000|2021-09-22 15:11:20|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|23
1632323490000|2021-09-22 15:11:30|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.3|2218|46
1632323500000|2021-09-22 15:11:40|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|28
1632323510000|2021-09-22 15:11:50|2218.8|2218.5|2219.1|2218.8|2219.3|2219|2218.8|2218.5|56
1632323520000|2021-09-22 15:12:00|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.9|2218.6|42
1632323530000|2021-09-22 15:12:10|2219.1|2218.8|2219.3|2219|2219.3|2219|2218.9|2218.6|65
1632323540000|2021-09-22 15:12:20|2219.4|2219.1|2219.6|2219.3|2219.7|2219.4|2219.1|2218.8|82
1632323550000|2021-09-22 15:12:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|33
1632323560000|2021-09-22 15:12:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|33
1632323570000|2021-09-22 15:12:50|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|18
1632323580000|2021-09-22 15:13:00|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.3|2219|24
1632323590000|2021-09-22 15:13:10|2219.4|2219.1|2219.6|2219.3|2219.9|2219.6|2219.4|2219.1|133
1632323600000|2021-09-22 15:13:20|2219.5|2219.2|2220.2|2219.9|2220.2|2219.9|2219.5|2219.2|42
1632323610000|2021-09-22 15:13:30|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|32
1632323620000|2021-09-22 15:13:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|31
1632323630000|2021-09-22 15:13:50|2220|2219.7|2219.7|2219.4|2220.2|2219.9|2219.6|2219.3|81
1632323640000|2021-09-22 15:14:00|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|27
1632323650000|2021-09-22 15:14:10|2219.3|2219|2219.3|2219|2219.4|2219.1|2219|2218.7|40
1632323660000|2021-09-22 15:14:20|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2218.9|2218.6|60
1632323670000|2021-09-22 15:14:30|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|50
1632323680000|2021-09-22 15:14:40|2219.6|2219.3|2220.1|2219.8|2220.2|2219.9|2219.5|2219.2|65
1632323690000|2021-09-22 15:14:50|2220.2|2219.9|2220.6|2220.3|2220.7|2220.4|2220.1|2219.8|130
1632323700000|2021-09-22 15:15:00|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|214
1632323710000|2021-09-22 15:15:10|2220.9|2220.6|2221.4|2221.1|2221.5|2221.2|2220.8|2220.5|100
1632323720000|2021-09-22 15:15:20|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.4|2221.1|139
1632323730000|2021-09-22 15:15:30|2221.8|2221.5|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|87
1632323740000|2021-09-22 15:15:40|2221.7|2221.4|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|90
1632323750000|2021-09-22 15:15:50|2221.8|2221.5|2221.5|2221.2|2221.9|2221.6|2221.4|2221.1|58
1632323760000|2021-09-22 15:16:00|2221.4|2221.1|2221.4|2221.1|2221.7|2221.4|2221.3|2221|74
1632323770000|2021-09-22 15:16:10|2221.3|2221|2220.3|2220|2221.3|2221|2220.3|2220|173
1632323780000|2021-09-22 15:16:20|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2219.9|2219.6|155
1632323790000|2021-09-22 15:16:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|73
1632323800000|2021-09-22 15:16:40|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|87
1632323810000|2021-09-22 15:16:50|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|26
1632323820000|2021-09-22 15:17:00|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|18
1632323830000|2021-09-22 15:17:10|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|55
1632323840000|2021-09-22 15:17:20|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|13
1632323850000|2021-09-22 15:17:30|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|34
1632323860000|2021-09-22 15:17:40|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|9
1632323870000|2021-09-22 15:17:50|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|7
1632323880000|2021-09-22 15:18:00|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.3|2220|35
1632323890000|2021-09-22 15:18:10|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|18
1632323900000|2021-09-22 15:18:20|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|29
1632323910000|2021-09-22 15:18:30|2220.7|2220.4|2221.2|2220.9|2221.5|2221.2|2220.7|2220.4|76
1632323920000|2021-09-22 15:18:40|2221.3|2221|2221.3|2221|2221.5|2221.2|2221.2|2220.9|16
1632323930000|2021-09-22 15:18:50|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.8|2220.5|46
1632323940000|2021-09-22 15:19:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.7|2220.4|25
1632323950000|2021-09-22 15:19:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.7|2220.4|33
1632323960000|2021-09-22 15:19:20|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.9|2220.6|21
1632323970000|2021-09-22 15:19:30|2221.1|2220.8|2221|2220.7|2221.3|2221|2221|2220.7|30
1632323980000|2021-09-22 15:19:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|12
1632323990000|2021-09-22 15:19:50|2221.1|2220.8|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|22
1632324000000|2021-09-22 15:20:00|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|30
1632324010000|2021-09-22 15:20:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|86
1632324020000|2021-09-22 15:20:20|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|19
1632324030000|2021-09-22 15:20:30|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|17
1632324040000|2021-09-22 15:20:40|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.7|2220.4|35
1632324050000|2021-09-22 15:20:50|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2221.1|2220.8|19
1632324060000|2021-09-22 15:21:00|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|42
1632324070000|2021-09-22 15:21:10|2220.7|2220.4|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|191
1632324080000|2021-09-22 15:21:20|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|36
1632324090000|2021-09-22 15:21:30|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|35
1632324100000|2021-09-22 15:21:40|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|31
1632324110000|2021-09-22 15:21:50|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|18
1632324120000|2021-09-22 15:22:00|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.7|2220.4|9
1632324130000|2021-09-22 15:22:10|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.3|2220|17
1632324140000|2021-09-22 15:22:20|2220.6|2220.3|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|25
1632324150000|2021-09-22 15:22:30|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.7|2220.4|12
1632324160000|2021-09-22 15:22:40|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|10
1632324170000|2021-09-22 15:22:50|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|21
1632324180000|2021-09-22 15:23:00|2220.6|2220.3|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|26
1632324190000|2021-09-22 15:23:10|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|20
1632324200000|2021-09-22 15:23:20|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|7
1632324210000|2021-09-22 15:23:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|22
1632324220000|2021-09-22 15:23:40|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|8
1632324230000|2021-09-22 15:23:50|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|22
1632324240000|2021-09-22 15:24:00|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.8|2220.5|33
1632324250000|2021-09-22 15:24:10|2221.1|2220.8|2221|2220.7|2221.3|2221|2221|2220.7|12
1632324260000|2021-09-22 15:24:20|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|12
1632324270000|2021-09-22 15:24:30|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|18
1632324280000|2021-09-22 15:24:40|2220.6|2220.3|2221|2220.7|2221|2220.7|2220.6|2220.3|16
1632324290000|2021-09-22 15:24:50|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|17
1632324300000|2021-09-22 15:25:00|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2220.8|2220.5|54
1632324310000|2021-09-22 15:25:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2220.9|2220.6|57
1632324320000|2021-09-22 15:25:20|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|78
1632324330000|2021-09-22 15:25:30|2221|2220.7|2220.9|2220.6|2221.3|2221|2220.9|2220.6|73
1632324340000|2021-09-22 15:25:40|2220.8|2220.5|2221.1|2220.8|2221.2|2220.9|2220.7|2220.4|29
1632324350000|2021-09-22 15:25:50|2221|2220.7|2221|2220.7|2221.2|2220.9|2220.9|2220.6|28
1632324360000|2021-09-22 15:26:00|2220.9|2220.6|2221.8|2221.5|2221.9|2221.6|2220.9|2220.6|144
1632324370000|2021-09-22 15:26:10|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|59
1632324380000|2021-09-22 15:26:20|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.1|2221.8|48
1632324390000|2021-09-22 15:26:30|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|213
1632324400000|2021-09-22 15:26:40|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.9|2222.6|50
1632324410000|2021-09-22 15:26:50|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|161
1632324420000|2021-09-22 15:27:00|2223|2222.7|2223|2222.7|2223.2|2222.9|2222.7|2222.4|102
1632324430000|2021-09-22 15:27:10|2222.9|2222.6|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|56
1632324440000|2021-09-22 15:27:20|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|69
1632324450000|2021-09-22 15:27:30|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|34
1632324460000|2021-09-22 15:27:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|30
1632324470000|2021-09-22 15:27:50|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|131
1632324480000|2021-09-22 15:28:00|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|24
1632324490000|2021-09-22 15:28:10|2222.6|2222.3|2223.1|2222.8|2223.1|2222.8|2222.6|2222.3|28
1632324500000|2021-09-22 15:28:20|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|25
1632324510000|2021-09-22 15:28:30|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.9|2222.6|31
1632324520000|2021-09-22 15:28:40|2222.9|2222.6|2222.4|2222.1|2223|2222.7|2222.4|2222.1|46
1632324530000|2021-09-22 15:28:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.3|2222|47
1632324540000|2021-09-22 15:29:00|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|55
1632324550000|2021-09-22 15:29:10|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|40
1632324560000|2021-09-22 15:29:20|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222|2221.7|116
1632324570000|2021-09-22 15:29:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222|2221.7|33
1632324580000|2021-09-22 15:29:40|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.1|2221.8|70
1632324590000|2021-09-22 15:29:50|2222.4|2222.1|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|29
1632324600000|2021-09-22 15:30:00|2222.3|2222|2222.5|2222.2|2222.6|2222.3|2222.1|2221.8|65
1632324610000|2021-09-22 15:30:10|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2221.9|2221.6|63
1632324620000|2021-09-22 15:30:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2221.9|2221.6|31
1632324630000|2021-09-22 15:30:30|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2221.8|2221.5|42
1632324640000|2021-09-22 15:30:40|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2222|2221.7|45
1632324650000|2021-09-22 15:30:50|2222.5|2222.2|2223.6|2223.3|2223.6|2223.3|2222.5|2222.2|143
1632324660000|2021-09-22 15:31:00|2223.7|2223.4|2224.2|2223.9|2224.3|2224|2223.7|2223.4|186
1632324670000|2021-09-22 15:31:10|2224.3|2224|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|118
1632324680000|2021-09-22 15:31:20|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|57
1632324690000|2021-09-22 15:31:30|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.8|2223.5|47
1632324700000|2021-09-22 15:31:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|35
1632324710000|2021-09-22 15:31:50|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|111
1632324720000|2021-09-22 15:32:00|2224.4|2224.1|2225|2224.7|2225.1|2224.8|2224.4|2224.1|163
1632324730000|2021-09-22 15:32:10|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.7|2224.4|158
1632324740000|2021-09-22 15:32:20|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|51
1632324750000|2021-09-22 15:32:30|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|23
1632324760000|2021-09-22 15:32:40|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.3|2225|37
1632324770000|2021-09-22 15:32:50|2225.6|2225.3|2225.1|2224.8|2225.8|2225.5|2225.1|2224.8|60
1632324780000|2021-09-22 15:33:00|2225.2|2224.9|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|49
1632324790000|2021-09-22 15:33:10|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.1|2224.8|26
1632324800000|2021-09-22 15:33:20|2225.4|2225.1|2225.8|2225.5|2225.9|2225.6|2225.2|2224.9|57
1632324810000|2021-09-22 15:33:30|2225.9|2225.6|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|151
1632324820000|2021-09-22 15:33:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|60
1632324830000|2021-09-22 15:33:50|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|42
1632324840000|2021-09-22 15:34:00|2225.5|2225.2|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|68
1632324850000|2021-09-22 15:34:10|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|64
1632324860000|2021-09-22 15:34:20|2226.2|2225.9|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|86
1632324870000|2021-09-22 15:34:30|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|55
1632324880000|2021-09-22 15:34:40|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|27
1632324890000|2021-09-22 15:34:50|2226.1|2225.8|2225.9|2225.6|2226.3|2226|2225.8|2225.5|44
1632324900000|2021-09-22 15:35:00|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|61
1632324910000|2021-09-22 15:35:10|2226.1|2225.8|2226.4|2226.1|2226.7|2226.4|2226.1|2225.8|189
1632324920000|2021-09-22 15:35:20|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.3|2226|90
1632324930000|2021-09-22 15:35:30|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|40
1632324940000|2021-09-22 15:35:40|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|32
1632324950000|2021-09-22 15:35:50|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|28
1632324960000|2021-09-22 15:36:00|2226.7|2226.4|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|80
1632324970000|2021-09-22 15:36:10|2226.8|2226.5|2226.5|2226.2|2226.9|2226.6|2226.4|2226.1|57
1632324980000|2021-09-22 15:36:20|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226|2225.7|57
1632324990000|2021-09-22 15:36:30|2226.2|2225.9|2225.8|2225.5|2226.4|2226.1|2225.8|2225.5|29
1632325000000|2021-09-22 15:36:40|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|86
1632325010000|2021-09-22 15:36:50|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.8|2224.5|38
1632325020000|2021-09-22 15:37:00|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.6|2224.3|207
1632325030000|2021-09-22 15:37:10|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|64
1632325040000|2021-09-22 15:37:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.3|2224|48
1632325050000|2021-09-22 15:37:30|2224.7|2224.4|2224.8|2224.5|2225|2224.7|2224.7|2224.4|26
1632325060000|2021-09-22 15:37:40|2224.6|2224.3|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|10
1632325070000|2021-09-22 15:37:50|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|19
1632325080000|2021-09-22 15:38:00|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|18
1632325090000|2021-09-22 15:38:10|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|11
1632325100000|2021-09-22 15:38:20|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2225|2224.7|24
1632325110000|2021-09-22 15:38:30|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|19
1632325120000|2021-09-22 15:38:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|38
1632325130000|2021-09-22 15:38:50|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|17
1632325140000|2021-09-22 15:39:00|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|13
1632325150000|2021-09-22 15:39:10|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|54
1632325160000|2021-09-22 15:39:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.3|2224|18
1632325170000|2021-09-22 15:39:30|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.3|2224|21
1632325180000|2021-09-22 15:39:40|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|30
1632325190000|2021-09-22 15:39:50|2224.8|2224.5|2224.6|2224.3|2225|2224.7|2224.6|2224.3|27
1632325200000|2021-09-22 15:40:00|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|48
1632325210000|2021-09-22 15:40:10|2224.5|2224.2|2225|2224.7|2225|2224.7|2224.5|2224.2|30
1632325220000|2021-09-22 15:40:20|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|37
1632325230000|2021-09-22 15:40:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|62
1632325240000|2021-09-22 15:40:40|2224.8|2224.5|2224.2|2223.9|2224.8|2224.5|2224|2223.7|227
1632325250000|2021-09-22 15:40:50|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|98
1632325260000|2021-09-22 15:41:00|2224.1|2223.8|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|99
1632325270000|2021-09-22 15:41:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|33
1632325280000|2021-09-22 15:41:20|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|41
1632325290000|2021-09-22 15:41:30|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.1|2222.8|53
1632325300000|2021-09-22 15:41:40|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|42
1632325310000|2021-09-22 15:41:50|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.7|2223.4|26
1632325320000|2021-09-22 15:42:00|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|47
1632325330000|2021-09-22 15:42:10|2223.6|2223.3|2223.3|2223|2223.7|2223.4|2223.3|2223|32
1632325340000|2021-09-22 15:42:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223|2222.7|81
1632325350000|2021-09-22 15:42:30|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223.1|2222.8|16
1632325360000|2021-09-22 15:42:40|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|22
1632325370000|2021-09-22 15:42:50|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.1|2222.8|25
1632325380000|2021-09-22 15:43:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|29
1632325390000|2021-09-22 15:43:10|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|34
1632325400000|2021-09-22 15:43:20|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.3|2223|40
1632325410000|2021-09-22 15:43:30|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|28
1632325420000|2021-09-22 15:43:40|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2224.1|2223.8|73
1632325430000|2021-09-22 15:43:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|13
1632325440000|2021-09-22 15:44:00|2224.2|2223.9|2224|2223.7|2224.4|2224.1|2223.9|2223.6|57
1632325450000|2021-09-22 15:44:10|2224.1|2223.8|2224|2223.7|2224.3|2224|2224|2223.7|26
1632325460000|2021-09-22 15:44:20|2223.9|2223.6|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|37
1632325470000|2021-09-22 15:44:30|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|6
1632325480000|2021-09-22 15:44:40|2224.1|2223.8|2224.3|2224|2224.5|2224.2|2224.1|2223.8|72
1632325490000|2021-09-22 15:44:50|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.1|2223.8|20
1632325500000|2021-09-22 15:45:00|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224|2223.7|10
1632325510000|2021-09-22 15:45:10|2224.2|2223.9|2224.3|2224|2224.3|2224|2224|2223.7|22
1632325520000|2021-09-22 15:45:20|2224.2|2223.9|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|147
1632325530000|2021-09-22 15:45:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|63
1632325540000|2021-09-22 15:45:40|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|60
1632325550000|2021-09-22 15:45:50|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|75
1632325560000|2021-09-22 15:46:00|2224.3|2224|2224|2223.7|2224.4|2224.1|2224|2223.7|85
1632325570000|2021-09-22 15:46:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.8|2223.5|16
1632325580000|2021-09-22 15:46:20|2224.1|2223.8|2224.3|2224|2224.5|2224.2|2224.1|2223.8|11
1632325590000|2021-09-22 15:46:30|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|16
1632325600000|2021-09-22 15:46:40|2224.5|2224.2|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|8
1632325610000|2021-09-22 15:46:50|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|17
1632325620000|2021-09-22 15:47:00|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|11
1632325630000|2021-09-22 15:47:10|2224.2|2223.9|2223.8|2223.5|2224.3|2224|2223.8|2223.5|31
1632325640000|2021-09-22 15:47:20|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.4|2223.1|56
1632325650000|2021-09-22 15:47:30|2223.5|2223.2|2223.4|2223.1|2223.8|2223.5|2223.4|2223.1|36
1632325660000|2021-09-22 15:47:40|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|44
1632325670000|2021-09-22 15:47:50|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|40
1632325680000|2021-09-22 15:48:00|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.8|2222.5|55
1632325690000|2021-09-22 15:48:10|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|15
1632325700000|2021-09-22 15:48:20|2222.8|2222.5|2222.9|2222.6|2223.1|2222.8|2222.6|2222.3|16
1632325710000|2021-09-22 15:48:30|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|61
1632325720000|2021-09-22 15:48:40|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.2|2221.9|37
1632325730000|2021-09-22 15:48:50|2222.4|2222.1|2222|2221.7|2222.4|2222.1|2221.9|2221.6|38
1632325740000|2021-09-22 15:49:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|51
1632325750000|2021-09-22 15:49:10|2222.1|2221.8|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|43
1632325760000|2021-09-22 15:49:20|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|30
1632325770000|2021-09-22 15:49:30|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|9
1632325780000|2021-09-22 15:49:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2222|2221.7|57
1632325790000|2021-09-22 15:49:50|2222.2|2221.9|2222|2221.7|2222.3|2222|2222|2221.7|13
1632325800000|2021-09-22 15:50:00|2221.9|2221.6|2222.5|2222.2|2222.6|2222.3|2221.8|2221.5|58
1632325810000|2021-09-22 15:50:10|2222.6|2222.3|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|30
1632325820000|2021-09-22 15:50:20|2222.4|2222.1|2225.7|2225.4|2225.9|2225.6|2222.4|2222.1|1585
1632325830000|2021-09-22 15:50:30|2225.3|2225|2225|2224.7|2226.1|2225.8|2224.3|2224|664
1632325840000|2021-09-22 15:50:40|2224.9|2224.6|2224.7|2224.4|2225.1|2224.8|2224.1|2223.8|312
1632325850000|2021-09-22 15:50:50|2224.9|2224.6|2225.4|2225.1|2225.5|2225.2|2224.6|2224.3|136
1632325860000|2021-09-22 15:51:00|2225.3|2225|2225.7|2225.4|2225.9|2225.6|2224.9|2224.6|149
1632325870000|2021-09-22 15:51:10|2225.6|2225.3|2225.7|2225.4|2226|2225.7|2225.4|2225.1|254
1632325880000|2021-09-22 15:51:20|2225.9|2225.6|2226.2|2225.9|2226.5|2226.2|2225.9|2225.6|119
1632325890000|2021-09-22 15:51:30|2226.4|2226.1|2226.4|2226.1|2226.8|2226.5|2225.6|2225.3|190
1632325900000|2021-09-22 15:51:40|2226.3|2226|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|42
1632325910000|2021-09-22 15:51:50|2225.6|2225.3|2224.1|2223.8|2225.6|2225.3|2224.1|2223.8|128
1632325920000|2021-09-22 15:52:00|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.2|2222.9|153
1632325930000|2021-09-22 15:52:10|2223.5|2223.2|2223|2222.7|2223.8|2223.5|2223|2222.7|49
1632325940000|2021-09-22 15:52:20|2223.3|2223|2221|2220.7|2223.9|2223.6|2220.2|2219.9|755
1632325950000|2021-09-22 15:52:30|2221.4|2221.1|2222.2|2221.9|2222.3|2222|2220.2|2219.9|451
1632325960000|2021-09-22 15:52:40|2222.1|2221.8|2222.8|2222.5|2223|2222.7|2222|2221.7|91
1632325970000|2021-09-22 15:52:50|2222.9|2222.6|2222.6|2222.3|2223.2|2222.9|2222.1|2221.8|77
1632325980000|2021-09-22 15:53:00|2222.9|2222.6|2222.3|2222|2223.1|2222.8|2221.8|2221.5|80
1632325990000|2021-09-22 15:53:10|2222.5|2222.2|2221.8|2221.5|2222.5|2222.2|2221.6|2221.3|86
1632326000000|2021-09-22 15:53:20|2222|2221.7|2222.8|2222.5|2223|2222.7|2222|2221.7|76
1632326010000|2021-09-22 15:53:30|2222.9|2222.6|2222.9|2222.6|2223.6|2223.3|2222.9|2222.6|55
1632326020000|2021-09-22 15:53:40|2222.8|2222.5|2223.4|2223.1|2223.4|2223.1|2222.8|2222.5|18
1632326030000|2021-09-22 15:53:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|36
1632326040000|2021-09-22 15:54:00|2223.4|2223.1|2222.2|2221.9|2223.5|2223.2|2222.2|2221.9|40
1632326050000|2021-09-22 15:54:10|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|31
1632326060000|2021-09-22 15:54:20|2222.6|2222.3|2221.9|2221.6|2222.7|2222.4|2221.6|2221.3|82
1632326070000|2021-09-22 15:54:30|2222|2221.7|2221.5|2221.2|2222|2221.7|2221.3|2221|49
1632326080000|2021-09-22 15:54:40|2221.4|2221.1|2221.7|2221.4|2221.8|2221.5|2221.2|2220.9|57
1632326090000|2021-09-22 15:54:50|2221.6|2221.3|2222.2|2221.9|2222.3|2222|2221.6|2221.3|27
1632326100000|2021-09-22 15:55:00|2222|2221.7|2222.5|2222.2|2222.6|2222.3|2221.6|2221.3|69
1632326110000|2021-09-22 15:55:10|2222.4|2222.1|2222.9|2222.6|2223|2222.7|2222|2221.7|85
1632326120000|2021-09-22 15:55:20|2223|2222.7|2223.3|2223|2223.3|2223|2222.9|2222.6|96
1632326130000|2021-09-22 15:55:30|2223.4|2223.1|2222.9|2222.6|2223.4|2223.1|2222.4|2222.1|67
1632326140000|2021-09-22 15:55:40|2222.8|2222.5|2222.7|2222.4|2223.1|2222.8|2222.4|2222.1|20
1632326150000|2021-09-22 15:55:50|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.4|2222.1|28
1632326160000|2021-09-22 15:56:00|2222.4|2222.1|2222.4|2222.1|2222.7|2222.4|2222.1|2221.8|37
1632326170000|2021-09-22 15:56:10|2222.2|2221.9|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|52
1632326180000|2021-09-22 15:56:20|2222.6|2222.3|2221.9|2221.6|2222.6|2222.3|2221.9|2221.6|50
1632326190000|2021-09-22 15:56:30|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.6|2221.3|41
1632326200000|2021-09-22 15:56:40|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|29
1632326210000|2021-09-22 15:56:50|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222|2221.7|29
1632326220000|2021-09-22 15:57:00|2222.2|2221.9|2223.1|2222.8|2223.1|2222.8|2222|2221.7|36
1632326230000|2021-09-22 15:57:10|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|25
1632326240000|2021-09-22 15:57:20|2222.7|2222.4|2222.2|2221.9|2222.7|2222.4|2222|2221.7|30
1632326250000|2021-09-22 15:57:30|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222|2221.7|9
1632326260000|2021-09-22 15:57:40|2222.3|2222|2222.4|2222.1|2222.9|2222.6|2222.2|2221.9|48
1632326270000|2021-09-22 15:57:50|2222.5|2222.2|2222.2|2221.9|2222.7|2222.4|2222.2|2221.9|47
1632326280000|2021-09-22 15:58:00|2222|2221.7|2222.3|2222|2222.3|2222|2221.6|2221.3|283
1632326290000|2021-09-22 15:58:10|2222.2|2221.9|2222.3|2222|2222.7|2222.4|2222.1|2221.8|110
1632326300000|2021-09-22 15:58:20|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222|2221.7|29
1632326310000|2021-09-22 15:58:30|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|26
1632326320000|2021-09-22 15:58:40|2222.6|2222.3|2223.3|2223|2223.3|2223|2222.6|2222.3|41
1632326330000|2021-09-22 15:58:50|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|85
1632326340000|2021-09-22 15:59:00|2223.7|2223.4|2222.5|2222.2|2223.7|2223.4|2222.5|2222.2|35
1632326350000|2021-09-22 15:59:10|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222|2221.7|20
1632326360000|2021-09-22 15:59:20|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.1|2221.8|20
1632326370000|2021-09-22 15:59:30|2222.4|2222.1|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|10
1632326380000|2021-09-22 15:59:40|2222.1|2221.8|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|19
1632326390000|2021-09-22 15:59:50|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.5|2222.2|45
1632326400000|2021-09-22 16:00:00|2222.7|2222.4|2222.7|2222.4|2223|2222.7|2222|2221.7|61
1632326410000|2021-09-22 16:00:10|2222.8|2222.5|2223.1|2222.8|2223.6|2223.3|2222.8|2222.5|45
1632326420000|2021-09-22 16:00:20|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.4|2222.1|43
1632326430000|2021-09-22 16:00:30|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.3|2222|23
1632326440000|2021-09-22 16:00:40|2222.8|2222.5|2222.1|2221.8|2222.8|2222.5|2222|2221.7|57
1632326450000|2021-09-22 16:00:50|2222.2|2221.9|2222.2|2221.9|2222.5|2222.2|2222|2221.7|11
1632326460000|2021-09-22 16:01:00|2222.1|2221.8|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|31
1632326470000|2021-09-22 16:01:10|2222|2221.7|2221.7|2221.4|2222.3|2222|2221.5|2221.2|45
1632326480000|2021-09-22 16:01:20|2221.8|2221.5|2222.5|2222.2|2222.6|2222.3|2221.8|2221.5|27
1632326490000|2021-09-22 16:01:30|2222.3|2222|2222|2221.7|2222.4|2222.1|2221.9|2221.6|46
1632326500000|2021-09-22 16:01:40|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|14
1632326510000|2021-09-22 16:01:50|2222.3|2222|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|21
1632326520000|2021-09-22 16:02:00|2222.6|2222.3|2222.3|2222|2222.7|2222.4|2222|2221.7|30
1632326530000|2021-09-22 16:02:10|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2222|2221.7|35
1632326540000|2021-09-22 16:02:20|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2221.6|2221.3|71
1632326550000|2021-09-22 16:02:30|2222.2|2221.9|2222.3|2222|2222.3|2222|2222|2221.7|16
1632326560000|2021-09-22 16:02:40|2222.2|2221.9|2222|2221.7|2222.3|2222|2221.9|2221.6|64
1632326570000|2021-09-22 16:02:50|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|16
1632326580000|2021-09-22 16:03:00|2221.9|2221.6|2222|2221.7|2222.3|2222|2221.9|2221.6|88
1632326590000|2021-09-22 16:03:10|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2222|2221.7|15
1632326600000|2021-09-22 16:03:20|2222|2221.7|2222.3|2222|2222.3|2222|2221.9|2221.6|21
1632326610000|2021-09-22 16:03:30|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.1|2221.8|11
1632326620000|2021-09-22 16:03:40|2222.1|2221.8|2222.9|2222.6|2222.9|2222.6|2222.1|2221.8|47
1632326630000|2021-09-22 16:03:50|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|23
1632326640000|2021-09-22 16:04:00|2222.8|2222.5|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|9
1632326650000|2021-09-22 16:04:10|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|33
1632326660000|2021-09-22 16:04:20|2222.8|2222.5|2223|2222.7|2223.3|2223|2222.7|2222.4|13
1632326670000|2021-09-22 16:04:30|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|5
1632326680000|2021-09-22 16:04:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|11
1632326690000|2021-09-22 16:04:50|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.1|2222.8|16
1632326700000|2021-09-22 16:05:00|2223.1|2222.8|2223.4|2223.1|2223.6|2223.3|2223.1|2222.8|73
1632326710000|2021-09-22 16:05:10|2223.3|2223|2223.5|2223.2|2223.7|2223.4|2223.2|2222.9|47
1632326720000|2021-09-22 16:05:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|26
1632326730000|2021-09-22 16:05:30|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|18
1632326740000|2021-09-22 16:05:40|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.2|2222.9|5
1632326750000|2021-09-22 16:05:50|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2222.8|2222.5|32
1632326760000|2021-09-22 16:06:00|2223.3|2223|2223.1|2222.8|2223.4|2223.1|2223|2222.7|34
1632326770000|2021-09-22 16:06:10|2223|2222.7|2222.6|2222.3|2223.1|2222.8|2222.5|2222.2|19
1632326780000|2021-09-22 16:06:20|2222.5|2222.2|2222.7|2222.4|2222.8|2222.5|2222.2|2221.9|61
1632326790000|2021-09-22 16:06:30|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.2|2221.9|33
1632326800000|2021-09-22 16:06:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|23
1632326810000|2021-09-22 16:06:50|2222.5|2222.2|2222.8|2222.5|2222.9|2222.6|2222.4|2222.1|17
1632326820000|2021-09-22 16:07:00|2222.9|2222.6|2222.3|2222|2222.9|2222.6|2222.3|2222|49
1632326830000|2021-09-22 16:07:10|2222.2|2221.9|2222.2|2221.9|2222.4|2222.1|2222|2221.7|73
1632326840000|2021-09-22 16:07:20|2222.3|2222|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|65
1632326850000|2021-09-22 16:07:30|2221.4|2221.1|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|72
1632326860000|2021-09-22 16:07:40|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.3|2221|78
1632326870000|2021-09-22 16:07:50|2221.3|2221|2221.8|2221.5|2221.9|2221.6|2221.3|2221|175
1632326880000|2021-09-22 16:08:00|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221|2220.7|127
1632326890000|2021-09-22 16:08:10|2221.7|2221.4|2221.3|2221|2221.7|2221.4|2221|2220.7|104
1632326900000|2021-09-22 16:08:20|2221.5|2221.2|2221.3|2221|2221.6|2221.3|2221.2|2220.9|69
1632326910000|2021-09-22 16:08:30|2221.4|2221.1|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|35
1632326920000|2021-09-22 16:08:40|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|31
1632326930000|2021-09-22 16:08:50|2220.7|2220.4|2220.7|2220.4|2221.2|2220.9|2220.7|2220.4|75
1632326940000|2021-09-22 16:09:00|2220.8|2220.5|2221.5|2221.2|2222|2221.7|2220.8|2220.5|62
1632326950000|2021-09-22 16:09:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|11
1632326960000|2021-09-22 16:09:20|2221.5|2221.2|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|35
1632326970000|2021-09-22 16:09:30|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|60
1632326980000|2021-09-22 16:09:40|2221.4|2221.1|2221|2220.7|2221.5|2221.2|2221|2220.7|31
1632326990000|2021-09-22 16:09:50|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2220.9|2220.6|34
1632327000000|2021-09-22 16:10:00|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221|2220.7|27
1632327010000|2021-09-22 16:10:10|2221.1|2220.8|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|38
1632327020000|2021-09-22 16:10:20|2221.5|2221.2|2220.5|2220.2|2221.5|2221.2|2220.5|2220.2|68
1632327030000|2021-09-22 16:10:30|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|94
1632327040000|2021-09-22 16:10:40|2220.3|2220|2221.1|2220.8|2221.2|2220.9|2220.2|2219.9|64
1632327050000|2021-09-22 16:10:50|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2220.9|2220.6|33
1632327060000|2021-09-22 16:11:00|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221|2220.7|16
1632327070000|2021-09-22 16:11:10|2221.3|2221|2221|2220.7|2221.3|2221|2220.8|2220.5|6
1632327080000|2021-09-22 16:11:20|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2220.9|2220.6|11
1632327090000|2021-09-22 16:11:30|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|17
1632327100000|2021-09-22 16:11:40|2221.3|2221|2221.5|2221.2|2221.6|2221.3|2221.3|2221|40
1632327110000|2021-09-22 16:11:50|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|22
1632327120000|2021-09-22 16:12:00|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|38
1632327130000|2021-09-22 16:12:10|2221.1|2220.8|2221.3|2221|2221.3|2221|2221|2220.7|19
1632327140000|2021-09-22 16:12:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|37
1632327150000|2021-09-22 16:12:30|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221|2220.7|27
1632327160000|2021-09-22 16:12:40|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|52
1632327170000|2021-09-22 16:12:50|2220.7|2220.4|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|44
1632327180000|2021-09-22 16:13:00|2221.3|2221|2221.3|2221|2221.3|2221|2221|2220.7|31
1632327190000|2021-09-22 16:13:10|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|16
1632327200000|2021-09-22 16:13:20|2221.2|2220.9|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|16
1632327210000|2021-09-22 16:13:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|17
1632327220000|2021-09-22 16:13:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|13
1632327230000|2021-09-22 16:13:50|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|22
1632327240000|2021-09-22 16:14:00|2221.6|2221.3|2220.9|2220.6|2221.7|2221.4|2220.9|2220.6|67
1632327250000|2021-09-22 16:14:10|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.7|2220.4|27
1632327260000|2021-09-22 16:14:20|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|3
1632327270000|2021-09-22 16:14:30|2220.9|2220.6|2220.4|2220.1|2221.4|2221.1|2220.4|2220.1|122
1632327280000|2021-09-22 16:14:40|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220|2219.7|87
1632327290000|2021-09-22 16:14:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|61
1632327300000|2021-09-22 16:15:00|2220.2|2219.9|2220.9|2220.6|2221|2220.7|2220|2219.7|67
1632327310000|2021-09-22 16:15:10|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|11
1632327320000|2021-09-22 16:15:20|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.5|2220.2|22
1632327330000|2021-09-22 16:15:30|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|66
1632327340000|2021-09-22 16:15:40|2220.8|2220.5|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|28
1632327350000|2021-09-22 16:15:50|2221|2220.7|2220.7|2220.4|2221.2|2220.9|2220.6|2220.3|33
1632327360000|2021-09-22 16:16:00|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|17
1632327370000|2021-09-22 16:16:10|2220.7|2220.4|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|16
1632327380000|2021-09-22 16:16:20|2220.5|2220.2|2219.4|2219.1|2220.6|2220.3|2219.4|2219.1|102
1632327390000|2021-09-22 16:16:30|2219.3|2219|2220.1|2219.8|2220.1|2219.8|2219.3|2219|51
1632327400000|2021-09-22 16:16:40|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|17
1632327410000|2021-09-22 16:16:50|2220.2|2219.9|2219.9|2219.6|2220.3|2220|2219.7|2219.4|33
1632327420000|2021-09-22 16:17:00|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.1|2218.8|48
1632327430000|2021-09-22 16:17:10|2219.3|2219|2219.3|2219|2219.3|2219|2219|2218.7|46
1632327440000|2021-09-22 16:17:20|2219.2|2218.9|2218.9|2218.6|2219.3|2219|2218.9|2218.6|43
1632327450000|2021-09-22 16:17:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|66
1632327460000|2021-09-22 16:17:40|2219.3|2219|2219.6|2219.3|2219.7|2219.4|2219.3|2219|33
1632327470000|2021-09-22 16:17:50|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|31
1632327480000|2021-09-22 16:18:00|2219.4|2219.1|2219.5|2219.2|2219.7|2219.4|2219.3|2219|7
1632327490000|2021-09-22 16:18:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|23
1632327500000|2021-09-22 16:18:20|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|19
1632327510000|2021-09-22 16:18:30|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|16
1632327520000|2021-09-22 16:18:40|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|21
1632327530000|2021-09-22 16:18:50|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|12
1632327540000|2021-09-22 16:19:00|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|18
1632327550000|2021-09-22 16:19:10|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.3|2219|35
1632327560000|2021-09-22 16:19:20|2219.2|2218.9|2219.1|2218.8|2219.4|2219.1|2219|2218.7|40
1632327570000|2021-09-22 16:19:30|2219.2|2218.9|2218.7|2218.4|2219.4|2219.1|2218.6|2218.3|202
1632327580000|2021-09-22 16:19:40|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|28
1632327590000|2021-09-22 16:19:50|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.7|2218.4|16
1632327600000|2021-09-22 16:20:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|26
1632327610000|2021-09-22 16:20:10|2218.7|2218.4|2219|2218.7|2219.2|2218.9|2218.7|2218.4|44
1632327620000|2021-09-22 16:20:20|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2218.8|2218.5|19
1632327630000|2021-09-22 16:20:30|2219.3|2219|2219.8|2219.5|2220.1|2219.8|2219.2|2218.9|47
1632327640000|2021-09-22 16:20:40|2219.9|2219.6|2219.2|2218.9|2219.9|2219.6|2219.2|2218.9|14
1632327650000|2021-09-22 16:20:50|2219.3|2219|2220.2|2219.9|2220.2|2219.9|2219.3|2219|13
1632327660000|2021-09-22 16:21:00|2220.1|2219.8|2220.2|2219.9|2220.4|2220.1|2219.9|2219.6|31
1632327670000|2021-09-22 16:21:10|2219.9|2219.6|2219.2|2218.9|2220.2|2219.9|2219.2|2218.9|66
1632327680000|2021-09-22 16:21:20|2219.4|2219.1|2219.2|2218.9|2219.6|2219.3|2219|2218.7|77
1632327690000|2021-09-22 16:21:30|2219.3|2219|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|13
1632327700000|2021-09-22 16:21:40|2219.4|2219.1|2219.6|2219.3|2219.7|2219.4|2219.2|2218.9|34
1632327710000|2021-09-22 16:21:50|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.3|2219|29
1632327720000|2021-09-22 16:22:00|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|15
1632327730000|2021-09-22 16:22:10|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.3|2219|15
1632327740000|2021-09-22 16:22:20|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.4|2219.1|29
1632327750000|2021-09-22 16:22:30|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|87
1632327760000|2021-09-22 16:22:40|2220|2219.7|2220.2|2219.9|2220.5|2220.2|2220|2219.7|34
1632327770000|2021-09-22 16:22:50|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|8
1632327780000|2021-09-22 16:23:00|2220.4|2220.1|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|30
1632327790000|2021-09-22 16:23:10|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|11
1632327800000|2021-09-22 16:23:20|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|14
1632327810000|2021-09-22 16:23:30|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.8|2219.5|5
1632327820000|2021-09-22 16:23:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|3
1632327830000|2021-09-22 16:23:50|2219.8|2219.5|2220|2219.7|2220.1|2219.8|2219.8|2219.5|18
1632327840000|2021-09-22 16:24:00|2219.9|2219.6|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|9
1632327850000|2021-09-22 16:24:10|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|14
1632327860000|2021-09-22 16:24:20|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|23
1632327870000|2021-09-22 16:24:30|2220.1|2219.8|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|12
1632327880000|2021-09-22 16:24:40|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|30
1632327890000|2021-09-22 16:24:50|2220.1|2219.8|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|35
1632327900000|2021-09-22 16:25:00|2219.7|2219.4|2220.2|2219.9|2220.3|2220|2219.6|2219.3|45
1632327910000|2021-09-22 16:25:10|2220.3|2220|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|15
1632327920000|2021-09-22 16:25:20|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|6
1632327930000|2021-09-22 16:25:30|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|8
1632327940000|2021-09-22 16:25:40|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|7
1632327950000|2021-09-22 16:25:50|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.1|2219.8|6
1632327960000|2021-09-22 16:26:00|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|11
1632327970000|2021-09-22 16:26:10|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|5
1632327980000|2021-09-22 16:26:20|2220.6|2220.3|2220.3|2220|2220.7|2220.4|2220.3|2220|34
1632327990000|2021-09-22 16:26:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|13
1632328000000|2021-09-22 16:26:40|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.3|2220|11
1632328010000|2021-09-22 16:26:50|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220|2219.7|19
1632328020000|2021-09-22 16:27:00|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|11
1632328030000|2021-09-22 16:27:10|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220|2219.7|25
1632328040000|2021-09-22 16:27:20|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.3|2220|19
1632328050000|2021-09-22 16:27:30|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|20
1632328060000|2021-09-22 16:27:40|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|9
1632328070000|2021-09-22 16:27:50|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.3|2220|14
1632328080000|2021-09-22 16:28:00|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|7
1632328090000|2021-09-22 16:28:10|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|6
1632328100000|2021-09-22 16:28:20|2220.2|2219.9|2220.3|2220|2220.3|2220|2220|2219.7|2
1632328110000|2021-09-22 16:28:30|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.2|2219.9|9
1632328120000|2021-09-22 16:28:40|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.2|2219.9|6
1632328130000|2021-09-22 16:28:50|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220.1|2219.8|13
1632328140000|2021-09-22 16:29:00|2220.1|2219.8|2220|2219.7|2220.4|2220.1|2220|2219.7|24
1632328150000|2021-09-22 16:29:10|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|6
1632328160000|2021-09-22 16:29:20|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|17
1632328170000|2021-09-22 16:29:30|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.3|2220|21
1632328180000|2021-09-22 16:29:40|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.3|2220|28
1632328190000|2021-09-22 16:29:50|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|4
1632328200000|2021-09-22 16:30:00|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|45
1632328210000|2021-09-22 16:30:10|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|59
1632328220000|2021-09-22 16:30:20|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|25
1632328230000|2021-09-22 16:30:30|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|23
1632328240000|2021-09-22 16:30:40|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|32
1632328250000|2021-09-22 16:30:50|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|17
1632328260000|2021-09-22 16:31:00|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|17
1632328270000|2021-09-22 16:31:10|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.3|2220|13
1632328280000|2021-09-22 16:31:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|5
1632328290000|2021-09-22 16:31:30|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|8
1632328300000|2021-09-22 16:31:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|50
1632328310000|2021-09-22 16:31:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|19
1632328320000|2021-09-22 16:32:00|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|65
1632328330000|2021-09-22 16:32:10|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|5
1632328340000|2021-09-22 16:32:20|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|15
1632328350000|2021-09-22 16:32:30|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|20
1632328360000|2021-09-22 16:32:40|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|23
1632328370000|2021-09-22 16:32:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|37
1632328380000|2021-09-22 16:33:00|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|27
1632328390000|2021-09-22 16:33:10|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|11
1632328400000|2021-09-22 16:33:20|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|29
1632328410000|2021-09-22 16:33:30|2219.9|2219.6|2220.5|2220.2|2220.5|2220.2|2219.9|2219.6|4
1632328420000|2021-09-22 16:33:40|2220.4|2220.1|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|32
1632328430000|2021-09-22 16:33:50|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|10
1632328440000|2021-09-22 16:34:00|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|9
1632328450000|2021-09-22 16:34:10|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|6
1632328460000|2021-09-22 16:34:20|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|20
1632328470000|2021-09-22 16:34:30|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|3
1632328480000|2021-09-22 16:34:40|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|5
1632328490000|2021-09-22 16:34:50|2220.6|2220.3|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|28
1632328500000|2021-09-22 16:35:00|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|10
1632328510000|2021-09-22 16:35:10|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|18
1632328520000|2021-09-22 16:35:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|17
1632328530000|2021-09-22 16:35:30|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|27
1632328540000|2021-09-22 16:35:40|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|22
1632328550000|2021-09-22 16:35:50|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|33
1632328560000|2021-09-22 16:36:00|2222.1|2221.8|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|69
1632328570000|2021-09-22 16:36:10|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|27
1632328580000|2021-09-22 16:36:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|44
1632328590000|2021-09-22 16:36:30|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|23
1632328600000|2021-09-22 16:36:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|50
1632328610000|2021-09-22 16:36:50|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|21
1632328620000|2021-09-22 16:37:00|2223|2222.7|2223|2222.7|2223|2222.7|2222.8|2222.5|20
1632328630000|2021-09-22 16:37:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|26
1632328640000|2021-09-22 16:37:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|11
1632328650000|2021-09-22 16:37:30|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|18
1632328660000|2021-09-22 16:37:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|16
1632328670000|2021-09-22 16:37:50|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|16
1632328680000|2021-09-22 16:38:00|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.8|2222.5|23
1632328690000|2021-09-22 16:38:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|10
1632328700000|2021-09-22 16:38:20|2222.7|2222.4|2222.3|2222|2223|2222.7|2222.2|2221.9|32
1632328710000|2021-09-22 16:38:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|15
1632328720000|2021-09-22 16:38:40|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1632328730000|2021-09-22 16:38:50|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|12
1632328740000|2021-09-22 16:39:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|45
1632328750000|2021-09-22 16:39:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|13
1632328760000|2021-09-22 16:39:20|2222.3|2222|2222|2221.7|2222.4|2222.1|2222|2221.7|25
1632328770000|2021-09-22 16:39:30|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|21
1632328780000|2021-09-22 16:39:40|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|9
1632328790000|2021-09-22 16:39:50|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|19
1632328800000|2021-09-22 16:40:00|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.8|2221.5|18
1632328810000|2021-09-22 16:40:10|2221.8|2221.5|2221.2|2220.9|2221.8|2221.5|2221.2|2220.9|41
1632328820000|2021-09-22 16:40:20|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221|2220.7|44
1632328830000|2021-09-22 16:40:30|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|11
1632328840000|2021-09-22 16:40:40|2221.1|2220.8|2220.6|2220.3|2221.1|2220.8|2220.6|2220.3|48
1632328850000|2021-09-22 16:40:50|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|28
1632328860000|2021-09-22 16:41:00|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|20
1632328870000|2021-09-22 16:41:10|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2219.9|2219.6|55
1632328880000|2021-09-22 16:41:20|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|34
1632328890000|2021-09-22 16:41:30|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|19
1632328900000|2021-09-22 16:41:40|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|13
1632328910000|2021-09-22 16:41:50|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|2
1632328920000|2021-09-22 16:42:00|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|36
1632328930000|2021-09-22 16:42:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|39
1632328940000|2021-09-22 16:42:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|31
1632328950000|2021-09-22 16:42:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|22
1632328960000|2021-09-22 16:42:40|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|18
1632328970000|2021-09-22 16:42:50|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|22
1632328980000|2021-09-22 16:43:00|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.3|2219|46
1632328990000|2021-09-22 16:43:10|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|21
1632329000000|2021-09-22 16:43:20|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|16
1632329010000|2021-09-22 16:43:30|2219.6|2219.3|2219.4|2219.1|2219.8|2219.5|2219.3|2219|66
1632329020000|2021-09-22 16:43:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219|2218.7|62
1632329030000|2021-09-22 16:43:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.1|2218.8|36
1632329040000|2021-09-22 16:44:00|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219|2218.7|135
1632329050000|2021-09-22 16:44:10|2219.4|2219.1|2219.3|2219|2219.5|2219.2|2219.2|2218.9|74
1632329060000|2021-09-22 16:44:20|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|10
1632329070000|2021-09-22 16:44:30|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|3
1632329080000|2021-09-22 16:44:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|21
1632329090000|2021-09-22 16:44:50|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|39
1632329100000|2021-09-22 16:45:00|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|43
1632329110000|2021-09-22 16:45:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|33
1632329120000|2021-09-22 16:45:20|2219.8|2219.5|2220|2219.7|2220.1|2219.8|2219.8|2219.5|21
1632329130000|2021-09-22 16:45:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|17
1632329140000|2021-09-22 16:45:40|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|20
1632329150000|2021-09-22 16:45:50|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|45
1632329160000|2021-09-22 16:46:00|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.8|2220.5|28
1632329170000|2021-09-22 16:46:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|26
1632329180000|2021-09-22 16:46:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|6
1632329190000|2021-09-22 16:46:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|10
1632329200000|2021-09-22 16:46:40|2220.7|2220.4|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|16
1632329210000|2021-09-22 16:46:50|2220.4|2220.1|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|12
1632329220000|2021-09-22 16:47:00|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|7
1632329230000|2021-09-22 16:47:10|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|14
1632329240000|2021-09-22 16:47:20|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.6|2220.3|34
1632329250000|2021-09-22 16:47:30|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|12
1632329260000|2021-09-22 16:47:40|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|7
1632329270000|2021-09-22 16:47:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|15
1632329280000|2021-09-22 16:48:00|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|11
1632329290000|2021-09-22 16:48:10|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|5
1632329300000|2021-09-22 16:48:20|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|4
1632329310000|2021-09-22 16:48:30|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.6|2220.3|15
1632329320000|2021-09-22 16:48:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|8
1632329330000|2021-09-22 16:48:50|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|10
1632329340000|2021-09-22 16:49:00|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|17
1632329350000|2021-09-22 16:49:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.1|2219.8|12
1632329360000|2021-09-22 16:49:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|12
1632329370000|2021-09-22 16:49:30|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|11
1632329380000|2021-09-22 16:49:40|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|6
1632329390000|2021-09-22 16:49:50|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|10
1632329400000|2021-09-22 16:50:00|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|16
1632329410000|2021-09-22 16:50:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|3
1632329420000|2021-09-22 16:50:20|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|7
1632329430000|2021-09-22 16:50:30|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|37
1632329440000|2021-09-22 16:50:40|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|6
1632329450000|2021-09-22 16:50:50|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|13
1632329460000|2021-09-22 16:51:00|2220.8|2220.5|2221.5|2221.2|2221.5|2221.2|2220.7|2220.4|49
1632329470000|2021-09-22 16:51:10|2221.4|2221.1|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|39
1632329480000|2021-09-22 16:51:20|2221.3|2221|2221.2|2220.9|2221.3|2221|2221|2220.7|36
1632329490000|2021-09-22 16:51:30|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|18
1632329500000|2021-09-22 16:51:40|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|28
1632329510000|2021-09-22 16:51:50|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|27
1632329520000|2021-09-22 16:52:00|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|21
1632329530000|2021-09-22 16:52:10|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|14
1632329540000|2021-09-22 16:52:20|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|48
1632329550000|2021-09-22 16:52:30|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.6|2219.3|33
1632329560000|2021-09-22 16:52:40|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|21
1632329570000|2021-09-22 16:52:50|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.3|2219|23
1632329580000|2021-09-22 16:53:00|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.3|2219|30
1632329590000|2021-09-22 16:53:10|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.3|2219|11
1632329600000|2021-09-22 16:53:20|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|21
1632329610000|2021-09-22 16:53:30|2219.3|2219|2219.3|2219|2219.3|2219|2218.9|2218.6|59
1632329620000|2021-09-22 16:53:40|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.2|2218.9|19
1632329630000|2021-09-22 16:53:50|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|26
1632329640000|2021-09-22 16:54:00|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|24
1632329650000|2021-09-22 16:54:10|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|25
1632329660000|2021-09-22 16:54:20|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|41
1632329670000|2021-09-22 16:54:30|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|67
1632329680000|2021-09-22 16:54:40|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|23
1632329690000|2021-09-22 16:54:50|2218.8|2218.5|2218.5|2218.2|2219|2218.7|2218.5|2218.2|28
1632329700000|2021-09-22 16:55:00|2218.4|2218.1|2218.6|2218.3|2218.7|2218.4|2218.1|2217.8|46
1632329710000|2021-09-22 16:55:10|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|24
1632329720000|2021-09-22 16:55:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|22
1632329730000|2021-09-22 16:55:30|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|10
1632329740000|2021-09-22 16:55:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|9
1632329750000|2021-09-22 16:55:50|2218.4|2218.1|2219.2|2218.9|2219.2|2218.9|2218.4|2218.1|31
1632329760000|2021-09-22 16:56:00|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219|2218.7|25
1632329770000|2021-09-22 16:56:10|2219.3|2219|2219.6|2219.3|2219.7|2219.4|2219.2|2218.9|25
1632329780000|2021-09-22 16:56:20|2219.7|2219.4|2220.1|2219.8|2220.2|2219.9|2219.6|2219.3|47
1632329790000|2021-09-22 16:56:30|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|53
1632329800000|2021-09-22 16:56:40|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|23
1632329810000|2021-09-22 16:56:50|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|58
1632329820000|2021-09-22 16:57:00|2220.1|2219.8|2220.1|2219.8|2220.4|2220.1|2220|2219.7|59
1632329830000|2021-09-22 16:57:10|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.1|2219.8|5
1632329840000|2021-09-22 16:57:20|2220.3|2220|2220|2219.7|2220.3|2220|2219.9|2219.6|21
1632329850000|2021-09-22 16:57:30|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.9|2219.6|14
1632329860000|2021-09-22 16:57:40|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|37
1632329870000|2021-09-22 16:57:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|5
1632329880000|2021-09-22 16:58:00|2220|2219.7|2220.1|2219.8|2220.3|2220|2220|2219.7|11
1632329890000|2021-09-22 16:58:10|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|18
1632329900000|2021-09-22 16:58:20|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|3
1632329910000|2021-09-22 16:58:30|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|7
1632329920000|2021-09-22 16:58:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|3
1632329930000|2021-09-22 16:58:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|14
1632329940000|2021-09-22 16:59:00|2220|2219.7|2220|2219.7|2220|2219.7|2219.8|2219.5|19
1632329950000|2021-09-22 16:59:10|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|7
1632329960000|2021-09-22 16:59:20|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|2
1632329970000|2021-09-22 16:59:30|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.9|2219.6|14
1632329980000|2021-09-22 16:59:40|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220.1|2219.8|20
1632329990000|2021-09-22 16:59:50|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|11
1632330000000|2021-09-22 17:00:00|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.8|2219.5|19
1632330010000|2021-09-22 17:00:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|6
1632330020000|2021-09-22 17:00:20|2220|2219.7|2220.2|2219.9|2220.3|2220|2220|2219.7|10
1632330030000|2021-09-22 17:00:30|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|13
1632330040000|2021-09-22 17:00:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|15
1632330050000|2021-09-22 17:00:50|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|25
1632330060000|2021-09-22 17:01:00|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.8|2219.5|37
1632330070000|2021-09-22 17:01:10|2219.7|2219.4|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|30
1632330080000|2021-09-22 17:01:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|23
1632330090000|2021-09-22 17:01:30|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|13
1632330100000|2021-09-22 17:01:40|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|11
1632330110000|2021-09-22 17:01:50|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|34
1632330120000|2021-09-22 17:02:00|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.3|2219|29
1632330130000|2021-09-22 17:02:10|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.5|2218.2|34
1632330140000|2021-09-22 17:02:20|2218.8|2218.5|2218.8|2218.5|2219|2218.7|2218.7|2218.4|50
1632330150000|2021-09-22 17:02:30|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.8|2218.5|10
1632330160000|2021-09-22 17:02:40|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|40
1632330170000|2021-09-22 17:02:50|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|22
1632330180000|2021-09-22 17:03:00|2218.6|2218.3|2218.6|2218.3|2219|2218.7|2218.6|2218.3|22
1632330190000|2021-09-22 17:03:10|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|15
1632330200000|2021-09-22 17:03:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|24
1632330210000|2021-09-22 17:03:30|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|37
1632330220000|2021-09-22 17:03:40|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|26
1632330230000|2021-09-22 17:03:50|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|23
1632330240000|2021-09-22 17:04:00|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|15
1632330250000|2021-09-22 17:04:10|2218.7|2218.4|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|10
1632330260000|2021-09-22 17:04:20|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|24
1632330270000|2021-09-22 17:04:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.1|2217.8|37
1632330280000|2021-09-22 17:04:40|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218|2217.7|58
1632330290000|2021-09-22 17:04:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|52
1632330300000|2021-09-22 17:05:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|32
1632330310000|2021-09-22 17:05:10|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|23
1632330320000|2021-09-22 17:05:20|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|14
1632330330000|2021-09-22 17:05:30|2217.9|2217.6|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|15
1632330340000|2021-09-22 17:05:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|12
1632330350000|2021-09-22 17:05:50|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|26
1632330360000|2021-09-22 17:06:00|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|17
1632330370000|2021-09-22 17:06:10|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218|2217.7|19
1632330380000|2021-09-22 17:06:20|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|25
1632330390000|2021-09-22 17:06:30|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|29
1632330400000|2021-09-22 17:06:40|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|17
1632330410000|2021-09-22 17:06:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|32
1632330420000|2021-09-22 17:07:00|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.8|2217.5|40
1632330430000|2021-09-22 17:07:10|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|17
1632330440000|2021-09-22 17:07:20|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.1|2217.8|10
1632330450000|2021-09-22 17:07:30|2218.4|2218.1|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|57
1632330460000|2021-09-22 17:07:40|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|28
1632330470000|2021-09-22 17:07:50|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|23
1632330480000|2021-09-22 17:08:00|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|32
1632330490000|2021-09-22 17:08:10|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|31
1632330500000|2021-09-22 17:08:20|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.6|2217.3|13
1632330510000|2021-09-22 17:08:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|29
1632330520000|2021-09-22 17:08:40|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|19
1632330530000|2021-09-22 17:08:50|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|14
1632330540000|2021-09-22 17:09:00|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|29
1632330550000|2021-09-22 17:09:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|27
1632330560000|2021-09-22 17:09:20|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|22
1632330570000|2021-09-22 17:09:30|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|16
1632330580000|2021-09-22 17:09:40|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|42
1632330590000|2021-09-22 17:09:50|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|43
1632330600000|2021-09-22 17:10:00|2217.2|2216.9|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|69
1632330610000|2021-09-22 17:10:10|2217.5|2217.2|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|61
1632330620000|2021-09-22 17:10:20|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|16
1632330630000|2021-09-22 17:10:30|2217.4|2217.1|2216.7|2216.4|2217.4|2217.1|2216.7|2216.4|90
1632330640000|2021-09-22 17:10:40|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|53
1632330650000|2021-09-22 17:10:50|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|36
1632330660000|2021-09-22 17:11:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|36
1632330670000|2021-09-22 17:11:10|2216.8|2216.5|2217.1|2216.8|2217.2|2216.9|2216.7|2216.4|20
1632330680000|2021-09-22 17:11:20|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|42
1632330690000|2021-09-22 17:11:30|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|33
1632330700000|2021-09-22 17:11:40|2216.9|2216.6|2216.6|2216.3|2217.2|2216.9|2216.6|2216.3|203
1632330710000|2021-09-22 17:11:50|2216.5|2216.2|2216.8|2216.5|2217|2216.7|2216.5|2216.2|117
1632330720000|2021-09-22 17:12:00|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|21
1632330730000|2021-09-22 17:12:10|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.2|2215.9|84
1632330740000|2021-09-22 17:12:20|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|22
1632330750000|2021-09-22 17:12:30|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|23
1632330760000|2021-09-22 17:12:40|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|29
1632330770000|2021-09-22 17:12:50|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|21
1632330780000|2021-09-22 17:13:00|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|8
1632330790000|2021-09-22 17:13:10|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|24
1632330800000|2021-09-22 17:13:20|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|12
1632330810000|2021-09-22 17:13:30|2216.5|2216.2|2216.4|2216.1|2216.6|2216.3|2216.2|2215.9|17
1632330820000|2021-09-22 17:13:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|7
1632330830000|2021-09-22 17:13:50|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|12
1632330840000|2021-09-22 17:14:00|2216.5|2216.2|2216.9|2216.6|2217|2216.7|2216.5|2216.2|79
1632330850000|2021-09-22 17:14:10|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|15
1632330860000|2021-09-22 17:14:20|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|3
1632330870000|2021-09-22 17:14:30|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|19
1632330880000|2021-09-22 17:14:40|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|47
1632330890000|2021-09-22 17:14:50|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|23
1632330900000|2021-09-22 17:15:00|2216.9|2216.6|2216.3|2216|2216.9|2216.6|2216.2|2215.9|58
1632330910000|2021-09-22 17:15:10|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2216|2215.7|23
1632330920000|2021-09-22 17:15:20|2216.3|2216|2216.2|2215.9|2216.3|2216|2216|2215.7|14
1632330930000|2021-09-22 17:15:30|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|13
1632330940000|2021-09-22 17:15:40|2216|2215.7|2216.3|2216|2216.3|2216|2215.9|2215.6|10
1632330950000|2021-09-22 17:15:50|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|13
1632330960000|2021-09-22 17:16:00|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|21
1632330970000|2021-09-22 17:16:10|2216.5|2216.2|2216.3|2216|2216.8|2216.5|2216.2|2215.9|72
1632330980000|2021-09-22 17:16:20|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|18
1632330990000|2021-09-22 17:16:30|2216.1|2215.8|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|53
1632331000000|2021-09-22 17:16:40|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|33
1632331010000|2021-09-22 17:16:50|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|62
1632331020000|2021-09-22 17:17:00|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.8|2215.5|116
1632331030000|2021-09-22 17:17:10|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|33
1632331040000|2021-09-22 17:17:20|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.8|2215.5|31
1632331050000|2021-09-22 17:17:30|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.9|2215.6|21
1632331060000|2021-09-22 17:17:40|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216.1|2215.8|38
1632331070000|2021-09-22 17:17:50|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.3|2216|55
1632331080000|2021-09-22 17:18:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|19
1632331090000|2021-09-22 17:18:10|2216.5|2216.2|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|37
1632331100000|2021-09-22 17:18:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|69
1632331110000|2021-09-22 17:18:30|2216.7|2216.4|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|49
1632331120000|2021-09-22 17:18:40|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|154
1632331130000|2021-09-22 17:18:50|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|71
1632331140000|2021-09-22 17:19:00|2218|2217.7|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|76
1632331150000|2021-09-22 17:19:10|2217.7|2217.4|2217.4|2217.1|2217.8|2217.5|2217.2|2216.9|105
1632331160000|2021-09-22 17:19:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|32
1632331170000|2021-09-22 17:19:30|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|24
1632331180000|2021-09-22 17:19:40|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|78
1632331190000|2021-09-22 17:19:50|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|39
1632331200000|2021-09-22 17:20:00|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|24
1632331210000|2021-09-22 17:20:10|2217.5|2217.2|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|18
1632331220000|2021-09-22 17:20:20|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|43
1632331230000|2021-09-22 17:20:30|2217.9|2217.6|2217.5|2217.2|2218|2217.7|2217.4|2217.1|28
1632331240000|2021-09-22 17:20:40|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2216.9|2216.6|12
1632331250000|2021-09-22 17:20:50|2216.8|2216.5|2217|2216.7|2217.2|2216.9|2216.8|2216.5|14
1632331260000|2021-09-22 17:21:00|2217.1|2216.8|2217.3|2217|2217.3|2217|2217|2216.7|7
1632331270000|2021-09-22 17:21:10|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|15
1632331280000|2021-09-22 17:21:20|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|18
1632331290000|2021-09-22 17:21:30|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|20
1632331300000|2021-09-22 17:21:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|58
1632331310000|2021-09-22 17:21:50|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|27
1632331320000|2021-09-22 17:22:00|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|29
1632331330000|2021-09-22 17:22:10|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.4|2217.1|22
1632331340000|2021-09-22 17:22:20|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|11
1632331350000|2021-09-22 17:22:30|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2217|2216.7|33
1632331360000|2021-09-22 17:22:40|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|8
1632331370000|2021-09-22 17:22:50|2217.1|2216.8|2216.5|2216.2|2217.1|2216.8|2216.5|2216.2|29
1632331380000|2021-09-22 17:23:00|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.3|2216|29
1632331390000|2021-09-22 17:23:10|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|5
1632331400000|2021-09-22 17:23:20|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|9
1632331410000|2021-09-22 17:23:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|13
1632331420000|2021-09-22 17:23:40|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|23
1632331430000|2021-09-22 17:23:50|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|5
1632331440000|2021-09-22 17:24:00|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|21
1632331450000|2021-09-22 17:24:10|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|26
1632331460000|2021-09-22 17:24:20|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|16
1632331470000|2021-09-22 17:24:30|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|5
1632331480000|2021-09-22 17:24:40|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|7
1632331490000|2021-09-22 17:24:50|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|24
1632331500000|2021-09-22 17:25:00|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|22
1632331510000|2021-09-22 17:25:10|2216.5|2216.2|2216.8|2216.5|2217|2216.7|2216.4|2216.1|22
1632331520000|2021-09-22 17:25:20|2217|2216.7|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|16
1632331530000|2021-09-22 17:25:30|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|12
1632331540000|2021-09-22 17:25:40|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|41
1632331550000|2021-09-22 17:25:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|6
1632331560000|2021-09-22 17:26:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|11
1632331570000|2021-09-22 17:26:10|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|5
1632331580000|2021-09-22 17:26:20|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|44
1632331590000|2021-09-22 17:26:30|2218|2217.7|2218.4|2218.1|2218.4|2218.1|2218|2217.7|41
1632331600000|2021-09-22 17:26:40|2218.3|2218|2218.1|2217.8|2218.3|2218|2218|2217.7|46
1632331610000|2021-09-22 17:26:50|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|22
1632331620000|2021-09-22 17:27:00|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.7|2217.4|22
1632331630000|2021-09-22 17:27:10|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.7|2217.4|30
1632331640000|2021-09-22 17:27:20|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218|2217.7|22
1632331650000|2021-09-22 17:27:30|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|23
1632331660000|2021-09-22 17:27:40|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|13
1632331670000|2021-09-22 17:27:50|2218.2|2217.9|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|18
1632331680000|2021-09-22 17:28:00|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|58
1632331690000|2021-09-22 17:28:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|30
1632331700000|2021-09-22 17:28:20|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|36
1632331710000|2021-09-22 17:28:30|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|25
1632331720000|2021-09-22 17:28:40|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.7|2218.4|30
1632331730000|2021-09-22 17:28:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|23
1632331740000|2021-09-22 17:29:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|10
1632331750000|2021-09-22 17:29:10|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|53
1632331760000|2021-09-22 17:29:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|17
1632331770000|2021-09-22 17:29:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|36
1632331780000|2021-09-22 17:29:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|20
1632331790000|2021-09-22 17:29:50|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|33
1632331800000|2021-09-22 17:30:00|2218.7|2218.4|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|54
1632331810000|2021-09-22 17:30:10|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|34
1632331820000|2021-09-22 17:30:20|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|10
1632331830000|2021-09-22 17:30:30|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|10
1632331840000|2021-09-22 17:30:40|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|20
1632331850000|2021-09-22 17:30:50|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|12
1632331860000|2021-09-22 17:31:00|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.1|2218.8|28
1632331870000|2021-09-22 17:31:10|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.4|2219.1|75
1632331880000|2021-09-22 17:31:20|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220|2219.7|72
1632331890000|2021-09-22 17:31:30|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220.1|2219.8|22
1632331900000|2021-09-22 17:31:40|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.9|2219.6|28
1632331910000|2021-09-22 17:31:50|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|4
1632331920000|2021-09-22 17:32:00|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.5|2219.2|56
1632331930000|2021-09-22 17:32:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|44
1632331940000|2021-09-22 17:32:20|2219.8|2219.5|2220.2|2219.9|2220.3|2220|2219.8|2219.5|26
1632331950000|2021-09-22 17:32:30|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|14
1632331960000|2021-09-22 17:32:40|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.5|2220.2|75
1632331970000|2021-09-22 17:32:50|2221|2220.7|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|73
1632331980000|2021-09-22 17:33:00|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|28
1632331990000|2021-09-22 17:33:10|2221.2|2220.9|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|34
1632332000000|2021-09-22 17:33:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|10
1632332010000|2021-09-22 17:33:30|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|8
1632332020000|2021-09-22 17:33:40|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|47
1632332030000|2021-09-22 17:33:50|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|29
1632332040000|2021-09-22 17:34:00|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|49
1632332050000|2021-09-22 17:34:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|26
1632332060000|2021-09-22 17:34:20|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|12
1632332070000|2021-09-22 17:34:30|2221.1|2220.8|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|41
1632332080000|2021-09-22 17:34:40|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.6|2220.3|26
1632332090000|2021-09-22 17:34:50|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.8|2220.5|32
1632332100000|2021-09-22 17:35:00|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|26
1632332110000|2021-09-22 17:35:10|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|24
1632332120000|2021-09-22 17:35:20|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|37
1632332130000|2021-09-22 17:35:30|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|65
1632332140000|2021-09-22 17:35:40|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|13
1632332150000|2021-09-22 17:35:50|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|13
1632332160000|2021-09-22 17:36:00|2221.2|2220.9|2220.6|2220.3|2221.2|2220.9|2220.3|2220|66
1632332170000|2021-09-22 17:36:10|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|24
1632332180000|2021-09-22 17:36:20|2220.4|2220.1|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|19
1632332190000|2021-09-22 17:36:30|2220.7|2220.4|2220.2|2219.9|2220.8|2220.5|2220.1|2219.8|17
1632332200000|2021-09-22 17:36:40|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|20
1632332210000|2021-09-22 17:36:50|2219.6|2219.3|2219.9|2219.6|2220|2219.7|2219.6|2219.3|31
1632332220000|2021-09-22 17:37:00|2219.8|2219.5|2219.2|2218.9|2219.9|2219.6|2219.2|2218.9|49
1632332230000|2021-09-22 17:37:10|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.1|2218.8|23
1632332240000|2021-09-22 17:37:20|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.1|2218.8|8
1632332250000|2021-09-22 17:37:30|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|29
1632332260000|2021-09-22 17:37:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|10
1632332270000|2021-09-22 17:37:50|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2219|2218.7|18
1632332280000|2021-09-22 17:38:00|2219.3|2219|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|24
1632332290000|2021-09-22 17:38:10|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|38
1632332300000|2021-09-22 17:38:20|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|59
1632332310000|2021-09-22 17:38:30|2219|2218.7|2219.2|2218.9|2219.4|2219.1|2219|2218.7|13
1632332320000|2021-09-22 17:38:40|2219.3|2219|2219.6|2219.3|2219.8|2219.5|2219.3|2219|11
1632332330000|2021-09-22 17:38:50|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|3
1632332340000|2021-09-22 17:39:00|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|11
1632332350000|2021-09-22 17:39:10|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|15
1632332360000|2021-09-22 17:39:20|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|20
1632332370000|2021-09-22 17:39:30|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|18
1632332380000|2021-09-22 17:39:40|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|13
1632332390000|2021-09-22 17:39:50|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.2|2219.9|10
1632332400000|2021-09-22 17:40:00|2220.2|2219.9|2219.9|2219.6|2220.3|2220|2219.9|2219.6|20
1632332410000|2021-09-22 17:40:10|2219.8|2219.5|2219.8|2219.5|2220|2219.7|2219.6|2219.3|10
1632332420000|2021-09-22 17:40:20|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|9
1632332430000|2021-09-22 17:40:30|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|4
1632332440000|2021-09-22 17:40:40|2219.7|2219.4|2220.5|2220.2|2220.5|2220.2|2219.7|2219.4|57
1632332450000|2021-09-22 17:40:50|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|7
1632332460000|2021-09-22 17:41:00|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|14
1632332470000|2021-09-22 17:41:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.3|2220|69
1632332480000|2021-09-22 17:41:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|5
1632332490000|2021-09-22 17:41:30|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|33
1632332500000|2021-09-22 17:41:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|14
1632332510000|2021-09-22 17:41:50|2220.8|2220.5|2221.4|2221.1|2221.4|2221.1|2220.8|2220.5|59
1632332520000|2021-09-22 17:42:00|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|55
1632332530000|2021-09-22 17:42:10|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|26
1632332540000|2021-09-22 17:42:20|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|39
1632332550000|2021-09-22 17:42:30|2221.7|2221.4|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|30
1632332560000|2021-09-22 17:42:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|44
1632332570000|2021-09-22 17:42:50|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|36
1632332580000|2021-09-22 17:43:00|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|20
1632332590000|2021-09-22 17:43:10|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|22
1632332600000|2021-09-22 17:43:20|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|15
1632332610000|2021-09-22 17:43:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|15
1632332620000|2021-09-22 17:43:40|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|4
1632332630000|2021-09-22 17:43:50|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|18
1632332640000|2021-09-22 17:44:00|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|20
1632332650000|2021-09-22 17:44:10|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|46
1632332660000|2021-09-22 17:44:20|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|12
1632332670000|2021-09-22 17:44:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|20
1632332680000|2021-09-22 17:44:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|15
1632332690000|2021-09-22 17:44:50|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|38
1632332700000|2021-09-22 17:45:00|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|18
1632332710000|2021-09-22 17:45:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|29
1632332720000|2021-09-22 17:45:20|2221.5|2221.2|2220.9|2220.6|2221.5|2221.2|2220.9|2220.6|105
1632332730000|2021-09-22 17:45:30|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.7|2220.4|21
1632332740000|2021-09-22 17:45:40|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.7|2220.4|10
1632332750000|2021-09-22 17:45:50|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|12
1632332760000|2021-09-22 17:46:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|7
1632332770000|2021-09-22 17:46:10|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|7
1632332780000|2021-09-22 17:46:20|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|24
1632332790000|2021-09-22 17:46:30|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|8
1632332800000|2021-09-22 17:46:40|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.2|2219.9|16
1632332810000|2021-09-22 17:46:50|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|6
1632332820000|2021-09-22 17:47:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|9
1632332830000|2021-09-22 17:47:10|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|45
1632332840000|2021-09-22 17:47:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|13
1632332850000|2021-09-22 17:47:30|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|28
1632332860000|2021-09-22 17:47:40|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|4
1632332870000|2021-09-22 17:47:50|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|26
1632332880000|2021-09-22 17:48:00|2220|2219.7|2220.3|2220|2220.4|2220.1|2220|2219.7|19
1632332890000|2021-09-22 17:48:10|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|28
1632332900000|2021-09-22 17:48:20|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|18
1632332910000|2021-09-22 17:48:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|11
1632332920000|2021-09-22 17:48:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.2|2219.9|10
1632332930000|2021-09-22 17:48:50|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|13
1632332940000|2021-09-22 17:49:00|2220.3|2220|2219.9|2219.6|2220.4|2220.1|2219.9|2219.6|35
1632332950000|2021-09-22 17:49:10|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|22
1632332960000|2021-09-22 17:49:20|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|8
1632332970000|2021-09-22 17:49:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|23
1632332980000|2021-09-22 17:49:40|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|20
1632332990000|2021-09-22 17:49:50|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|8
1632333000000|2021-09-22 17:50:00|2220|2219.7|2219.3|2219|2220|2219.7|2219.3|2219|44
1632333010000|2021-09-22 17:50:10|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|49
1632333020000|2021-09-22 17:50:20|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.2|2218.9|26
1632333030000|2021-09-22 17:50:30|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|34
1632333040000|2021-09-22 17:50:40|2219.3|2219|2219.6|2219.3|2219.9|2219.6|2219.3|2219|38
1632333050000|2021-09-22 17:50:50|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|17
1632333060000|2021-09-22 17:51:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1632333070000|2021-09-22 17:51:10|2219.8|2219.5|2219|2218.7|2219.8|2219.5|2218.7|2218.4|81
1632333080000|2021-09-22 17:51:20|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|29
1632333090000|2021-09-22 17:51:30|2218.7|2218.4|2219|2218.7|2219.2|2218.9|2218.7|2218.4|21
1632333100000|2021-09-22 17:51:40|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2219.1|2218.8|10
1632333110000|2021-09-22 17:51:50|2219.2|2218.9|2219|2218.7|2219.3|2219|2219|2218.7|3
1632333120000|2021-09-22 17:52:00|2218.9|2218.6|2218.8|2218.5|2219.3|2219|2218.8|2218.5|36
1632333130000|2021-09-22 17:52:10|2218.4|2218.1|2217.9|2217.6|2218.5|2218.2|2217.8|2217.5|139
1632333140000|2021-09-22 17:52:20|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|12
1632333150000|2021-09-22 17:52:30|2218.3|2218|2218.6|2218.3|2219|2218.7|2218.3|2218|54
1632333160000|2021-09-22 17:52:40|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|12
1632333170000|2021-09-22 17:52:50|2218.4|2218.1|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|9
1632333180000|2021-09-22 17:53:00|2218.5|2218.2|2218.3|2218|2218.7|2218.4|2218.3|2218|15
1632333190000|2021-09-22 17:53:10|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.6|2217.3|14
1632333200000|2021-09-22 17:53:20|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.8|2217.5|18
1632333210000|2021-09-22 17:53:30|2217.9|2217.6|2218.2|2217.9|2218.3|2218|2217.9|2217.6|30
1632333220000|2021-09-22 17:53:40|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|10
1632333230000|2021-09-22 17:53:50|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.3|2218|34
1632333240000|2021-09-22 17:54:00|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.3|2218|28
1632333250000|2021-09-22 17:54:10|2218.4|2218.1|2219.2|2218.9|2219.2|2218.9|2218.4|2218.1|14
1632333260000|2021-09-22 17:54:20|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.2|2218.9|16
1632333270000|2021-09-22 17:54:30|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|2
1632333280000|2021-09-22 17:54:40|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|3
1632333290000|2021-09-22 17:54:50|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219.1|2218.8|10
1632333300000|2021-09-22 17:55:00|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.7|2218.4|25
1632333310000|2021-09-22 17:55:10|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|18
1632333320000|2021-09-22 17:55:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1632333330000|2021-09-22 17:55:30|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|13
1632333340000|2021-09-22 17:55:40|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|4
1632333350000|2021-09-22 17:55:50|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1632333360000|2021-09-22 17:56:00|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|9
1632333370000|2021-09-22 17:56:10|||||||||2
1632333380000|2021-09-22 17:56:20|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|11
1632333390000|2021-09-22 17:56:30|||||||||6
1632333400000|2021-09-22 17:56:40|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|7
1632333410000|2021-09-22 17:56:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|12
1632333420000|2021-09-22 17:57:00|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|9
1632333430000|2021-09-22 17:57:10|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.9|2218.6|19
1632333440000|2021-09-22 17:57:20|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|9
1632333450000|2021-09-22 17:57:30|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|28
1632333460000|2021-09-22 17:57:40|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|16
1632333470000|2021-09-22 17:57:50|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|145
1632333480000|2021-09-22 17:58:00|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|60
1632333490000|2021-09-22 17:58:10|2220.1|2219.8|2220.4|2220.1|2220.6|2220.3|2220.1|2219.8|25
1632333500000|2021-09-22 17:58:20|2220.3|2220|2220.9|2220.6|2221.1|2220.8|2220.2|2219.9|45
1632333510000|2021-09-22 17:58:30|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|13
1632333520000|2021-09-22 17:58:40|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|13
1632333530000|2021-09-22 17:58:50|2220.9|2220.6|2220.9|2220.6|2221.4|2221.1|2220.7|2220.4|62
1632333540000|2021-09-22 17:59:00|2221|2220.7|2220.5|2220.2|2221|2220.7|2220.5|2220.2|57
1632333550000|2021-09-22 17:59:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|20
1632333560000|2021-09-22 17:59:20|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|11
1632333570000|2021-09-22 17:59:30|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|16
1632333580000|2021-09-22 17:59:40|2220.5|2220.2|2221.2|2220.9|2221.2|2220.9|2220.5|2220.2|9
1632333590000|2021-09-22 17:59:50|2221.1|2220.8|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|8
1632333600000|2021-09-22 18:00:00|2216.3|2216|2217.6|2217.3|2217.6|2217.3|2215.5|2215.2|476
1632333610000|2021-09-22 18:00:10|2218.1|2217.8|2219.3|2219|2219.9|2219.6|2218.1|2217.8|238
1632333620000|2021-09-22 18:00:20|2219.1|2218.8|2221.9|2221.6|2222.4|2222.1|2219.1|2218.8|154
1632333630000|2021-09-22 18:00:30|2222.1|2221.8|2221.4|2221.1|2222.2|2221.9|2220.5|2220.2|159
1632333640000|2021-09-22 18:00:40|2221.2|2220.9|2221.8|2221.5|2221.9|2221.6|2220.6|2220.3|103
1632333650000|2021-09-22 18:00:50|2221.6|2221.3|2223.2|2222.9|2223.9|2223.6|2221.5|2221.2|235
1632333660000|2021-09-22 18:01:00|2223.8|2223.5|2221.8|2221.5|2223.8|2223.5|2221.7|2221.4|216
1632333670000|2021-09-22 18:01:10|2222.6|2222.3|2222.3|2222|2223|2222.7|2221.8|2221.5|122
1632333680000|2021-09-22 18:01:20|2222.1|2221.8|2220.7|2220.4|2222.3|2222|2220.2|2219.9|210
1632333690000|2021-09-22 18:01:30|2221|2220.7|2221|2220.7|2222.1|2221.8|2220.4|2220.1|135
1632333700000|2021-09-22 18:01:40|2221.2|2220.9|2220.9|2220.6|2221.8|2221.5|2220.6|2220.3|107
1632333710000|2021-09-22 18:01:50|2220.8|2220.5|2220.2|2219.9|2221.2|2220.9|2219.9|2219.6|119
1632333720000|2021-09-22 18:02:00|2220.1|2219.8|2222.3|2222|2222.6|2222.3|2220.1|2219.8|96
1632333730000|2021-09-22 18:02:10|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222|2221.7|64
1632333740000|2021-09-22 18:02:20|2222.4|2222.1|2223.1|2222.8|2223.1|2222.8|2222.3|2222|97
1632333750000|2021-09-22 18:02:30|2223|2222.7|2223.4|2223.1|2223.6|2223.3|2222.9|2222.6|296
1632333760000|2021-09-22 18:02:40|2223.3|2223|2222.8|2222.5|2223.3|2223|2222.6|2222.3|441
1632333770000|2021-09-22 18:02:50|2222.9|2222.6|2222.6|2222.3|2223.7|2223.4|2222.4|2222.1|155
1632333780000|2021-09-22 18:03:00|2222.5|2222.2|2225|2224.7|2225|2224.7|2222.5|2222.2|146
1632333790000|2021-09-22 18:03:10|2225.4|2225.1|2225.4|2225.1|2225.7|2225.4|2224.7|2224.4|277
1632333800000|2021-09-22 18:03:20|2225.5|2225.2|2226.3|2226|2226.3|2226|2225.4|2225.1|123
1632333810000|2021-09-22 18:03:30|2226.4|2226.1|2226.2|2225.9|2226.7|2226.4|2226.1|2225.8|136
1632333820000|2021-09-22 18:03:40|2226.1|2225.8|2226|2225.7|2226.4|2226.1|2225.6|2225.3|69
1632333830000|2021-09-22 18:03:50|2225.9|2225.6|2227.7|2227.4|2228.1|2227.8|2225.8|2225.5|264
1632333840000|2021-09-22 18:04:00|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|146
1632333850000|2021-09-22 18:04:10|2228.5|2228.2|2229.5|2229.2|2229.5|2229.2|2228.4|2228.1|150
1632333860000|2021-09-22 18:04:20|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2228.7|2228.4|151
1632333870000|2021-09-22 18:04:30|2229.3|2229|2229.7|2229.4|2230.4|2230.1|2229.3|2229|191
1632333880000|2021-09-22 18:04:40|2230|2229.7|2230.3|2230|2230.6|2230.3|2229.6|2229.3|396
1632333890000|2021-09-22 18:04:50|2230.4|2230.1|2229.7|2229.4|2230.4|2230.1|2229.5|2229.2|136
1632333900000|2021-09-22 18:05:00|2229.5|2229.2|2228.8|2228.5|2230.8|2230.5|2228.7|2228.4|224
1632333910000|2021-09-22 18:05:10|2229|2228.7|2230.1|2229.8|2230.5|2230.2|2228.8|2228.5|180
1632333920000|2021-09-22 18:05:20|2230|2229.7|2229.2|2228.9|2230.2|2229.9|2229.2|2228.9|61
1632333930000|2021-09-22 18:05:30|2229.1|2228.8|2228.5|2228.2|2229.2|2228.9|2228.5|2228.2|51
1632333940000|2021-09-22 18:05:40|2228.3|2228|2227|2226.7|2228.3|2228|2227|2226.7|139
1632333950000|2021-09-22 18:05:50|2226.9|2226.6|2226.4|2226.1|2227.1|2226.8|2225.9|2225.6|95
1632333960000|2021-09-22 18:06:00|2226.2|2225.9|2226.3|2226|2226.8|2226.5|2225.7|2225.4|161
1632333970000|2021-09-22 18:06:10|2226.5|2226.2|2227.3|2227|2227.3|2227|2226.2|2225.9|94
1632333980000|2021-09-22 18:06:20|2227.4|2227.1|2225.6|2225.3|2227.4|2227.1|2225.6|2225.3|78
1632333990000|2021-09-22 18:06:30|2225.7|2225.4|2224.7|2224.4|2225.8|2225.5|2224.6|2224.3|172
1632334000000|2021-09-22 18:06:40|2224.8|2224.5|2225.1|2224.8|2225.3|2225|2224.2|2223.9|90
1632334010000|2021-09-22 18:06:50|2225|2224.7|2225.5|2225.2|2225.5|2225.2|2224.6|2224.3|65
1632334020000|2021-09-22 18:07:00|2225.7|2225.4|2227.1|2226.8|2227.3|2227|2225.7|2225.4|144
1632334030000|2021-09-22 18:07:10|2227.2|2226.9|2227.4|2227.1|2227.8|2227.5|2227.2|2226.9|135
1632334040000|2021-09-22 18:07:20|2227.5|2227.2|2227.1|2226.8|2227.8|2227.5|2226.8|2226.5|60
1632334050000|2021-09-22 18:07:30|2226.9|2226.6|2227.6|2227.3|2227.9|2227.6|2226.9|2226.6|101
1632334060000|2021-09-22 18:07:40|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.2|2226.9|70
1632334070000|2021-09-22 18:07:50|2227.6|2227.3|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|52
1632334080000|2021-09-22 18:08:00|2227.5|2227.2|2226|2225.7|2227.7|2227.4|2226|2225.7|82
1632334090000|2021-09-22 18:08:10|2226.2|2225.9|2226.1|2225.8|2226.5|2226.2|2225.7|2225.4|57
1632334100000|2021-09-22 18:08:20|2226.2|2225.9|2226.5|2226.2|2226.8|2226.5|2226.2|2225.9|29
1632334110000|2021-09-22 18:08:30|2226.4|2226.1|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|31
1632334120000|2021-09-22 18:08:40|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|24
1632334130000|2021-09-22 18:08:50|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|48
1632334140000|2021-09-22 18:09:00|2227|2226.7|2227.8|2227.5|2227.8|2227.5|2227|2226.7|47
1632334150000|2021-09-22 18:09:10|2227.9|2227.6|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|61
1632334160000|2021-09-22 18:09:20|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228|2227.7|71
1632334170000|2021-09-22 18:09:30|2228.9|2228.6|2229|2228.7|2229.2|2228.9|2228.8|2228.5|85
1632334180000|2021-09-22 18:09:40|2228.9|2228.6|2228.4|2228.1|2229|2228.7|2228.4|2228.1|71
1632334190000|2021-09-22 18:09:50|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.5|2227.2|72
1632334200000|2021-09-22 18:10:00|2227.9|2227.6|2229|2228.7|2229|2228.7|2227.9|2227.6|69
1632334210000|2021-09-22 18:10:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|50
1632334220000|2021-09-22 18:10:20|2228.8|2228.5|2228.9|2228.6|2229.2|2228.9|2228.5|2228.2|81
1632334230000|2021-09-22 18:10:30|2229|2228.7|2229.3|2229|2229.5|2229.2|2228.9|2228.6|87
1632334240000|2021-09-22 18:10:40|2229.4|2229.1|2229.6|2229.3|2229.8|2229.5|2229.3|2229|81
1632334250000|2021-09-22 18:10:50|2229.5|2229.2|2229.6|2229.3|2230|2229.7|2229.4|2229.1|85
1632334260000|2021-09-22 18:11:00|2229.3|2229|2229|2228.7|2229.5|2229.2|2228.1|2227.8|84
1632334270000|2021-09-22 18:11:10|2228.9|2228.6|2228.5|2228.2|2229|2228.7|2228.5|2228.2|27
1632334280000|2021-09-22 18:11:20|2228.4|2228.1|2229.6|2229.3|2229.7|2229.4|2228.4|2228.1|41
1632334290000|2021-09-22 18:11:30|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.5|2229.2|39
1632334300000|2021-09-22 18:11:40|2229.9|2229.6|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|72
1632334310000|2021-09-22 18:11:50|2230.8|2230.5|2231|2230.7|2231.3|2231|2230.8|2230.5|275
1632334320000|2021-09-22 18:12:00|2231.2|2230.9|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|58
1632334330000|2021-09-22 18:12:10|2230.3|2230|2231.1|2230.8|2231.1|2230.8|2230.2|2229.9|36
1632334340000|2021-09-22 18:12:20|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|57
1632334350000|2021-09-22 18:12:30|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|97
1632334360000|2021-09-22 18:12:40|2230.8|2230.5|2230.1|2229.8|2230.8|2230.5|2230.1|2229.8|96
1632334370000|2021-09-22 18:12:50|2230|2229.7|2230.3|2230|2230.3|2230|2229.7|2229.4|75
1632334380000|2021-09-22 18:13:00|2230.2|2229.9|2231.1|2230.8|2231.2|2230.9|2230.2|2229.9|71
1632334390000|2021-09-22 18:13:10|2231.2|2230.9|2231.1|2230.8|2231.4|2231.1|2230.9|2230.6|71
1632334400000|2021-09-22 18:13:20|2231.2|2230.9|2231.3|2231|2231.5|2231.2|2231.1|2230.8|62
1632334410000|2021-09-22 18:13:30|2231.4|2231.1|2231.6|2231.3|2231.8|2231.5|2231.1|2230.8|47
1632334420000|2021-09-22 18:13:40|2231.5|2231.2|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|63
1632334430000|2021-09-22 18:13:50|2232|2231.7|2232.3|2232|2232.5|2232.2|2232|2231.7|121
1632334440000|2021-09-22 18:14:00|2232.2|2231.9|2232.9|2232.6|2233.1|2232.8|2232.2|2231.9|146
1632334450000|2021-09-22 18:14:10|2232.7|2232.4|2232.6|2232.3|2233|2232.7|2232.5|2232.2|85
1632334460000|2021-09-22 18:14:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|113
1632334470000|2021-09-22 18:14:30|2232.7|2232.4|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|42
1632334480000|2021-09-22 18:14:40|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2232.7|2232.4|34
1632334490000|2021-09-22 18:14:50|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|46
1632334500000|2021-09-22 18:15:00|2233.2|2232.9|2233.7|2233.4|2233.8|2233.5|2233|2232.7|166
1632334510000|2021-09-22 18:15:10|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2233.7|2233.4|256
1632334520000|2021-09-22 18:15:20|2234.6|2234.3|2235|2234.7|2235|2234.7|2234|2233.7|227
1632334530000|2021-09-22 18:15:30|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|88
1632334540000|2021-09-22 18:15:40|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|75
1632334550000|2021-09-22 18:15:50|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|115
1632334560000|2021-09-22 18:16:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.2|2233.9|71
1632334570000|2021-09-22 18:16:10|2234.6|2234.3|2234.8|2234.5|2235|2234.7|2234.4|2234.1|122
1632334580000|2021-09-22 18:16:20|2234.9|2234.6|2235.2|2234.9|2235.3|2235|2234.6|2234.3|78
1632334590000|2021-09-22 18:16:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|88
1632334600000|2021-09-22 18:16:40|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|64
1632334610000|2021-09-22 18:16:50|2235.3|2235|2236|2235.7|2236.2|2235.9|2235.3|2235|208
1632334620000|2021-09-22 18:17:00|2235.9|2235.6|2235.1|2234.8|2236.1|2235.8|2235|2234.7|70
1632334630000|2021-09-22 18:17:10|2235.2|2234.9|2234.4|2234.1|2235.4|2235.1|2234.3|2234|117
1632334640000|2021-09-22 18:17:20|2234.3|2234|2234|2233.7|2234.5|2234.2|2233.9|2233.6|137
1632334650000|2021-09-22 18:17:30|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.8|2233.5|125
1632334660000|2021-09-22 18:17:40|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233.2|2232.9|187
1632334670000|2021-09-22 18:17:50|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233.2|2232.9|70
1632334680000|2021-09-22 18:18:00|2233.5|2233.2|2233.8|2233.5|2234.1|2233.8|2233.4|2233.1|97
1632334690000|2021-09-22 18:18:10|2233.7|2233.4|2233|2232.7|2233.7|2233.4|2233|2232.7|231
1632334700000|2021-09-22 18:18:20|2232.5|2232.2|2232.6|2232.3|2233|2232.7|2232.5|2232.2|150
1632334710000|2021-09-22 18:18:30|2232.7|2232.4|2233|2232.7|2233.2|2232.9|2232.7|2232.4|60
1632334720000|2021-09-22 18:18:40|2233.1|2232.8|2233.3|2233|2233.5|2233.2|2233.1|2232.8|106
1632334730000|2021-09-22 18:18:50|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|95
1632334740000|2021-09-22 18:19:00|2233.2|2232.9|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|140
1632334750000|2021-09-22 18:19:10|2232.7|2232.4|2231.8|2231.5|2232.7|2232.4|2231.8|2231.5|84
1632334760000|2021-09-22 18:19:20|2231.9|2231.6|2231.7|2231.4|2232.1|2231.8|2231.5|2231.2|123
1632334770000|2021-09-22 18:19:30|2231.6|2231.3|2231.2|2230.9|2231.8|2231.5|2231.2|2230.9|58
1632334780000|2021-09-22 18:19:40|2231.3|2231|2230.7|2230.4|2231.3|2231|2230.6|2230.3|84
1632334790000|2021-09-22 18:19:50|2230.6|2230.3|2229.9|2229.6|2230.7|2230.4|2229.8|2229.5|437
1632334800000|2021-09-22 18:20:00|2230.3|2230|2229.7|2229.4|2231.3|2231|2229.6|2229.3|278
1632334810000|2021-09-22 18:20:10|2229.6|2229.3|2230.4|2230.1|2230.7|2230.4|2229.5|2229.2|78
1632334820000|2021-09-22 18:20:20|2230.3|2230|2230.6|2230.3|2230.9|2230.6|2230.1|2229.8|48
1632334830000|2021-09-22 18:20:30|2230.7|2230.4|2230.8|2230.5|2231.2|2230.9|2230.6|2230.3|31
1632334840000|2021-09-22 18:20:40|2230.6|2230.3|2230.6|2230.3|2231|2230.7|2230.3|2230|17
1632334850000|2021-09-22 18:20:50|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230|2229.7|68
1632334860000|2021-09-22 18:21:00|2230.4|2230.1|2230.3|2230|2230.7|2230.4|2230|2229.7|45
1632334870000|2021-09-22 18:21:10|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.3|2230|34
1632334880000|2021-09-22 18:21:20|2231.1|2230.8|2230.9|2230.6|2231.6|2231.3|2230.9|2230.6|75
1632334890000|2021-09-22 18:21:30|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.2|2229.9|57
1632334900000|2021-09-22 18:21:40|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.7|2229.4|50
1632334910000|2021-09-22 18:21:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|52
1632334920000|2021-09-22 18:22:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|74
1632334930000|2021-09-22 18:22:10|2229.9|2229.6|2228.4|2228.1|2229.9|2229.6|2228.4|2228.1|93
1632334940000|2021-09-22 18:22:20|2228.6|2228.3|2227.9|2227.6|2228.9|2228.6|2227.9|2227.6|82
1632334950000|2021-09-22 18:22:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.6|2227.3|113
1632334960000|2021-09-22 18:22:40|2228.1|2227.8|2228.6|2228.3|2228.6|2228.3|2228|2227.7|61
1632334970000|2021-09-22 18:22:50|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.1|2227.8|59
1632334980000|2021-09-22 18:23:00|2228.5|2228.2|2226.2|2225.9|2228.5|2228.2|2225.7|2225.4|396
1632334990000|2021-09-22 18:23:10|2226.5|2226.2|2227.1|2226.8|2227.3|2227|2226.1|2225.8|127
1632335000000|2021-09-22 18:23:20|2227.3|2227|2227|2226.7|2227.5|2227.2|2226.6|2226.3|45
1632335010000|2021-09-22 18:23:30|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.2|2225.9|62
1632335020000|2021-09-22 18:23:40|2226.8|2226.5|2226.6|2226.3|2227.1|2226.8|2226.5|2226.2|75
1632335030000|2021-09-22 18:23:50|2226.7|2226.4|2227.8|2227.5|2227.8|2227.5|2226.7|2226.4|44
1632335040000|2021-09-22 18:24:00|2227.7|2227.4|2229|2228.7|2229|2228.7|2227.7|2227.4|103
1632335050000|2021-09-22 18:24:10|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.5|2228.2|44
1632335060000|2021-09-22 18:24:20|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.5|2228.2|26
1632335070000|2021-09-22 18:24:30|2228.9|2228.6|2228.8|2228.5|2229.2|2228.9|2228.6|2228.3|79
1632335080000|2021-09-22 18:24:40|2228.9|2228.6|2228.7|2228.4|2229.2|2228.9|2228.6|2228.3|28
1632335090000|2021-09-22 18:24:50|2228.6|2228.3|2228.9|2228.6|2229.1|2228.8|2228.6|2228.3|29
1632335100000|2021-09-22 18:25:00|2228.8|2228.5|2229|2228.7|2229.5|2229.2|2228.6|2228.3|72
1632335110000|2021-09-22 18:25:10|2229.1|2228.8|2228.8|2228.5|2229.2|2228.9|2228.4|2228.1|108
1632335120000|2021-09-22 18:25:20|2229|2228.7|2229.1|2228.8|2229.3|2229|2228.7|2228.4|44
1632335130000|2021-09-22 18:25:30|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|20
1632335140000|2021-09-22 18:25:40|2229.2|2228.9|2229.9|2229.6|2230|2229.7|2229|2228.7|70
1632335150000|2021-09-22 18:25:50|2230|2229.7|2231.1|2230.8|2231.1|2230.8|2229.9|2229.6|68
1632335160000|2021-09-22 18:26:00|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.6|2230.3|82
1632335170000|2021-09-22 18:26:10|2230.8|2230.5|2231.3|2231|2231.4|2231.1|2230.8|2230.5|32
1632335180000|2021-09-22 18:26:20|2231.2|2230.9|2230.6|2230.3|2231.2|2230.9|2230.5|2230.2|29
1632335190000|2021-09-22 18:26:30|2230.7|2230.4|2230.9|2230.6|2231.3|2231|2230.7|2230.4|58
1632335200000|2021-09-22 18:26:40|2231|2230.7|2231.1|2230.8|2231.4|2231.1|2230.8|2230.5|71
1632335210000|2021-09-22 18:26:50|2231|2230.7|2231.7|2231.4|2231.7|2231.4|2230.9|2230.6|65
1632335220000|2021-09-22 18:27:00|2231.8|2231.5|2231.3|2231|2231.8|2231.5|2231.1|2230.8|32
1632335230000|2021-09-22 18:27:10|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|28
1632335240000|2021-09-22 18:27:20|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2230.9|2230.6|21
1632335250000|2021-09-22 18:27:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|5
1632335260000|2021-09-22 18:27:40|2231.1|2230.8|2231.6|2231.3|2231.8|2231.5|2230.9|2230.6|19
1632335270000|2021-09-22 18:27:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|15
1632335280000|2021-09-22 18:28:00|2231.5|2231.2|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|38
1632335290000|2021-09-22 18:28:10|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|42
1632335300000|2021-09-22 18:28:20|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.7|2231.4|26
1632335310000|2021-09-22 18:28:30|2232|2231.7|2232|2231.7|2232.2|2231.9|2231.9|2231.6|60
1632335320000|2021-09-22 18:28:40|2231.8|2231.5|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|13
1632335330000|2021-09-22 18:28:50|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.5|2231.2|32
1632335340000|2021-09-22 18:29:00|2231.8|2231.5|2232.2|2231.9|2232.5|2232.2|2231.8|2231.5|43
1632335350000|2021-09-22 18:29:10|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.7|2231.4|24
1632335360000|2021-09-22 18:29:20|2232.2|2231.9|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|32
1632335370000|2021-09-22 18:29:30|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|64
1632335380000|2021-09-22 18:29:40|2232.3|2232|2233|2232.7|2233|2232.7|2232.3|2232|29
1632335390000|2021-09-22 18:29:50|2233.1|2232.8|2233.5|2233.2|2233.6|2233.3|2233.1|2232.8|75
1632335400000|2021-09-22 18:30:00|2233.3|2233|2233.9|2233.6|2234.3|2234|2233|2232.7|135
1632335410000|2021-09-22 18:30:10|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.2|2232.9|42
1632335420000|2021-09-22 18:30:20|2233.7|2233.4|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|143
1632335430000|2021-09-22 18:30:30|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.5|2233.2|59
1632335440000|2021-09-22 18:30:40|2233.7|2233.4|2233.1|2232.8|2233.7|2233.4|2232.8|2232.5|84
1632335450000|2021-09-22 18:30:50|2233|2232.7|2232.2|2231.9|2233|2232.7|2231.8|2231.5|89
1632335460000|2021-09-22 18:31:00|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.5|2231.2|87
1632335470000|2021-09-22 18:31:10|2231.9|2231.6|2230.8|2230.5|2231.9|2231.6|2230.3|2230|149
1632335480000|2021-09-22 18:31:20|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|62
1632335490000|2021-09-22 18:31:30|2231.4|2231.1|2232.4|2232.1|2232.5|2232.2|2231.4|2231.1|102
1632335500000|2021-09-22 18:31:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|75
1632335510000|2021-09-22 18:31:50|2232.4|2232.1|2231.7|2231.4|2232.5|2232.2|2231.2|2230.9|80
1632335520000|2021-09-22 18:32:00|2231.8|2231.5|2232|2231.7|2232.3|2232|2231.8|2231.5|67
1632335530000|2021-09-22 18:32:10|2231.9|2231.6|2233.1|2232.8|2233.3|2233|2231.9|2231.6|121
1632335540000|2021-09-22 18:32:20|2233.2|2232.9|2233.4|2233.1|2233.6|2233.3|2233|2232.7|172
1632335550000|2021-09-22 18:32:30|2233.2|2232.9|2233|2232.7|2233.6|2233.3|2232.7|2232.4|87
1632335560000|2021-09-22 18:32:40|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.6|2232.3|37
1632335570000|2021-09-22 18:32:50|2232.7|2232.4|2233|2232.7|2233.3|2233|2232.7|2232.4|46
1632335580000|2021-09-22 18:33:00|2232.9|2232.6|2234.2|2233.9|2234.4|2234.1|2232.9|2232.6|117
1632335590000|2021-09-22 18:33:10|2234.1|2233.8|2235|2234.7|2235.2|2234.9|2234.1|2233.8|238
1632335600000|2021-09-22 18:33:20|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.5|2234.2|48
1632335610000|2021-09-22 18:33:30|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|41
1632335620000|2021-09-22 18:33:40|2235.1|2234.8|2234.6|2234.3|2235.3|2235|2234.6|2234.3|106
1632335630000|2021-09-22 18:33:50|2234.8|2234.5|2234|2233.7|2234.8|2234.5|2233.9|2233.6|68
1632335640000|2021-09-22 18:34:00|2234.1|2233.8|2235|2234.7|2235.2|2234.9|2234|2233.7|116
1632335650000|2021-09-22 18:34:10|2234.9|2234.6|2235.8|2235.5|2235.8|2235.5|2234.9|2234.6|62
1632335660000|2021-09-22 18:34:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.1|2234.8|71
1632335670000|2021-09-22 18:34:30|2235.3|2235|2235|2234.7|2235.3|2235|2234.9|2234.6|36
1632335680000|2021-09-22 18:34:40|2234.9|2234.6|2234.4|2234.1|2235.2|2234.9|2234.2|2233.9|62
1632335690000|2021-09-22 18:34:50|2234.5|2234.2|2233.6|2233.3|2234.5|2234.2|2233.4|2233.1|46
1632335700000|2021-09-22 18:35:00|2233.4|2233.1|2234.3|2234|2234.3|2234|2233.1|2232.8|128
1632335710000|2021-09-22 18:35:10|2234.6|2234.3|2235.9|2235.6|2235.9|2235.6|2234.5|2234.2|146
1632335720000|2021-09-22 18:35:20|2235.8|2235.5|2236.1|2235.8|2236.3|2236|2235.5|2235.2|105
1632335730000|2021-09-22 18:35:30|2236.2|2235.9|2235.7|2235.4|2236.3|2236|2235.6|2235.3|56
1632335740000|2021-09-22 18:35:40|2235.8|2235.5|2235|2234.7|2235.9|2235.6|2234.8|2234.5|68
1632335750000|2021-09-22 18:35:50|2234.8|2234.5|2235|2234.7|2235.2|2234.9|2234.8|2234.5|29
1632335760000|2021-09-22 18:36:00|2235.2|2234.9|2236.2|2235.9|2236.2|2235.9|2235.2|2234.9|91
1632335770000|2021-09-22 18:36:10|2236.1|2235.8|2235.1|2234.8|2236.2|2235.9|2234.9|2234.6|36
1632335780000|2021-09-22 18:36:20|2235.3|2235|2234.7|2234.4|2235.4|2235.1|2234.3|2234|52
1632335790000|2021-09-22 18:36:30|2234.9|2234.6|2233|2232.7|2235.5|2235.2|2232.9|2232.6|188
1632335800000|2021-09-22 18:36:40|2233.1|2232.8|2231.2|2230.9|2233.2|2232.9|2230.1|2229.8|228
1632335810000|2021-09-22 18:36:50|2231.1|2230.8|2230.2|2229.9|2232.4|2232.1|2229.9|2229.6|259
1632335820000|2021-09-22 18:37:00|2230|2229.7|2229.5|2229.2|2230.9|2230.6|2229.2|2228.9|179
1632335830000|2021-09-22 18:37:10|2229.1|2228.8|2229.7|2229.4|2229.7|2229.4|2228.7|2228.4|145
1632335840000|2021-09-22 18:37:20|2229.8|2229.5|2230.8|2230.5|2231.7|2231.4|2229.7|2229.4|150
1632335850000|2021-09-22 18:37:30|2230.9|2230.6|2230.4|2230.1|2231.6|2231.3|2230.4|2230.1|99
1632335860000|2021-09-22 18:37:40|2230.5|2230.2|2230.7|2230.4|2231.1|2230.8|2230.1|2229.8|62
1632335870000|2021-09-22 18:37:50|2230.8|2230.5|2232|2231.7|2232.1|2231.8|2230.6|2230.3|101
1632335880000|2021-09-22 18:38:00|2231.9|2231.6|2233.4|2233.1|2233.5|2233.2|2231.9|2231.6|163
1632335890000|2021-09-22 18:38:10|2233.2|2232.9|2232.7|2232.4|2233.8|2233.5|2231.8|2231.5|100
1632335900000|2021-09-22 18:38:20|2232.8|2232.5|2232.1|2231.8|2232.8|2232.5|2231.7|2231.4|71
1632335910000|2021-09-22 18:38:30|2231.9|2231.6|2232.2|2231.9|2232.3|2232|2231.7|2231.4|52
1632335920000|2021-09-22 18:38:40|2232.4|2232.1|2232.1|2231.8|2232.6|2232.3|2232|2231.7|66
1632335930000|2021-09-22 18:38:50|2232|2231.7|2231.9|2231.6|2232.3|2232|2230.7|2230.4|96
1632335940000|2021-09-22 18:39:00|2232.1|2231.8|2231|2230.7|2232.1|2231.8|2231|2230.7|63
1632335950000|2021-09-22 18:39:10|2231.3|2231|2230|2229.7|2231.5|2231.2|2230|2229.7|45
1632335960000|2021-09-22 18:39:20|2230.1|2229.8|2229.6|2229.3|2231.3|2231|2229.4|2229.1|64
1632335970000|2021-09-22 18:39:30|2229.7|2229.4|2230.4|2230.1|2230.6|2230.3|2229.5|2229.2|57
1632335980000|2021-09-22 18:39:40|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.2|2229.9|33
1632335990000|2021-09-22 18:39:50|2230.6|2230.3|2229.7|2229.4|2230.7|2230.4|2229.6|2229.3|91
1632336000000|2021-09-22 18:40:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2228.2|2227.9|221
1632336010000|2021-09-22 18:40:10|2229.4|2229.1|2225.8|2225.5|2229.4|2229.1|2225.2|2224.9|200
1632336020000|2021-09-22 18:40:20|2225.7|2225.4|2225.2|2224.9|2226.3|2226|2224.5|2224.2|215
1632336030000|2021-09-22 18:40:30|2225.5|2225.2|2224.6|2224.3|2225.8|2225.5|2224.6|2224.3|260
1632336040000|2021-09-22 18:40:40|2224.5|2224.2|2226.3|2226|2226.3|2226|2224.2|2223.9|191
1632336050000|2021-09-22 18:40:50|2226.1|2225.8|2225.7|2225.4|2227|2226.7|2225.7|2225.4|204
1632336060000|2021-09-22 18:41:00|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2224.4|2224.1|169
1632336070000|2021-09-22 18:41:10|2225.3|2225|2226.4|2226.1|2226.4|2226.1|2225.3|2225|64
1632336080000|2021-09-22 18:41:20|2226.2|2225.9|2226.4|2226.1|2226.8|2226.5|2225.4|2225.1|74
1632336090000|2021-09-22 18:41:30|2226.2|2225.9|2225.7|2225.4|2226.6|2226.3|2225.4|2225.1|48
1632336100000|2021-09-22 18:41:40|2226.1|2225.8|2225.3|2225|2226.1|2225.8|2224.9|2224.6|48
1632336110000|2021-09-22 18:41:50|2225.6|2225.3|2225.5|2225.2|2225.9|2225.6|2225.2|2224.9|70
1632336120000|2021-09-22 18:42:00|2225.4|2225.1|2225.4|2225.1|2225.6|2225.3|2224.2|2223.9|128
1632336130000|2021-09-22 18:42:10|2225.2|2224.9|2226.9|2226.6|2227|2226.7|2225.2|2224.9|129
1632336140000|2021-09-22 18:42:20|2227.2|2226.9|2228.3|2228|2228.7|2228.4|2226.8|2226.5|178
1632336150000|2021-09-22 18:42:30|2228.1|2227.8|2228.4|2228.1|2228.8|2228.5|2228|2227.7|161
1632336160000|2021-09-22 18:42:40|2228.2|2227.9|2227|2226.7|2228.3|2228|2226.9|2226.6|56
1632336170000|2021-09-22 18:42:50|2226.9|2226.6|2227.4|2227.1|2228.1|2227.8|2226.9|2226.6|70
1632336180000|2021-09-22 18:43:00|2227.6|2227.3|2226.9|2226.6|2227.6|2227.3|2226.6|2226.3|54
1632336190000|2021-09-22 18:43:10|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.4|2226.1|48
1632336200000|2021-09-22 18:43:20|2226.5|2226.2|2226.6|2226.3|2227.2|2226.9|2226.2|2225.9|99
1632336210000|2021-09-22 18:43:30|2226.8|2226.5|2226.8|2226.5|2227.4|2227.1|2226.6|2226.3|36
1632336220000|2021-09-22 18:43:40|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.2|2225.9|28
1632336230000|2021-09-22 18:43:50|2227.5|2227.2|2226.1|2225.8|2227.5|2227.2|2226.1|2225.8|70
1632336240000|2021-09-22 18:44:00|2226|2225.7|2227|2226.7|2227|2226.7|2226|2225.7|81
1632336250000|2021-09-22 18:44:10|2226.9|2226.6|2226.8|2226.5|2227.4|2227.1|2226.6|2226.3|44
1632336260000|2021-09-22 18:44:20|2226.7|2226.4|2225.6|2225.3|2226.7|2226.4|2225.2|2224.9|89
1632336270000|2021-09-22 18:44:30|2225.7|2225.4|2225.5|2225.2|2226.2|2225.9|2225.5|2225.2|39
1632336280000|2021-09-22 18:44:40|2225.4|2225.1|2225.3|2225|2225.6|2225.3|2225|2224.7|58
1632336290000|2021-09-22 18:44:50|2225.4|2225.1|2225.2|2224.9|2226.2|2225.9|2225.2|2224.9|44
1632336300000|2021-09-22 18:45:00|2225.1|2224.8|2223.9|2223.6|2225.1|2224.8|2223.8|2223.5|161
1632336310000|2021-09-22 18:45:10|2224.2|2223.9|2224.5|2224.2|2225.3|2225|2223.3|2223|253
1632336320000|2021-09-22 18:45:20|2224.3|2224|2223.4|2223.1|2224.3|2224|2223|2222.7|141
1632336330000|2021-09-22 18:45:30|2223.5|2223.2|2223.3|2223|2223.6|2223.3|2222.7|2222.4|136
1632336340000|2021-09-22 18:45:40|2223.4|2223.1|2223.5|2223.2|2224.4|2224.1|2223.2|2222.9|133
1632336350000|2021-09-22 18:45:50|2223.6|2223.3|2225|2224.7|2225.2|2224.9|2222.9|2222.6|166
1632336360000|2021-09-22 18:46:00|2224.9|2224.6|2225.3|2225|2226|2225.7|2224.8|2224.5|84
1632336370000|2021-09-22 18:46:10|2225.5|2225.2|2225|2224.7|2225.7|2225.4|2224.6|2224.3|42
1632336380000|2021-09-22 18:46:20|2224.9|2224.6|2225|2224.7|2225.8|2225.5|2224.7|2224.4|58
1632336390000|2021-09-22 18:46:30|2225.1|2224.8|2223.6|2223.3|2225.2|2224.9|2223.5|2223.2|78
1632336400000|2021-09-22 18:46:40|2223.9|2223.6|2224.1|2223.8|2224.3|2224|2223.4|2223.1|21
1632336410000|2021-09-22 18:46:50|2223.9|2223.6|2224|2223.7|2224.3|2224|2223.6|2223.3|99
1632336420000|2021-09-22 18:47:00|2224.2|2223.9|2224.4|2224.1|2224.7|2224.4|2223|2222.7|84
1632336430000|2021-09-22 18:47:10|2224.3|2224|2224.2|2223.9|2224.6|2224.3|2224.1|2223.8|49
1632336440000|2021-09-22 18:47:20|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224|2223.7|37
1632336450000|2021-09-22 18:47:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2223.1|2222.8|71
1632336460000|2021-09-22 18:47:40|2224.3|2224|2224.2|2223.9|2224.9|2224.6|2223.8|2223.5|44
1632336470000|2021-09-22 18:47:50|2224.3|2224|2223.6|2223.3|2224.3|2224|2223.3|2223|117
1632336480000|2021-09-22 18:48:00|2223.4|2223.1|2223.2|2222.9|2223.6|2223.3|2222.6|2222.3|122
1632336490000|2021-09-22 18:48:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.4|2222.1|62
1632336500000|2021-09-22 18:48:20|2222.9|2222.6|2223.7|2223.4|2223.8|2223.5|2222.7|2222.4|35
1632336510000|2021-09-22 18:48:30|2223.6|2223.3|2223.3|2223|2223.7|2223.4|2222.7|2222.4|43
1632336520000|2021-09-22 18:48:40|2223.1|2222.8|2221.2|2220.9|2223.1|2222.8|2221.2|2220.9|219
1632336530000|2021-09-22 18:48:50|2221|2220.7|2220.4|2220.1|2221|2220.7|2220|2219.7|221
1632336540000|2021-09-22 18:49:00|2220.3|2220|2220.8|2220.5|2221.3|2221|2219.5|2219.2|179
1632336550000|2021-09-22 18:49:10|2220.7|2220.4|2221.4|2221.1|2221.5|2221.2|2220.4|2220.1|111
1632336560000|2021-09-22 18:49:20|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221|2220.7|50
1632336570000|2021-09-22 18:49:30|2221.4|2221.1|2220.1|2219.8|2221.4|2221.1|2220|2219.7|91
1632336580000|2021-09-22 18:49:40|2220.2|2219.9|2219.9|2219.6|2220.4|2220.1|2219.5|2219.2|88
1632336590000|2021-09-22 18:49:50|2220|2219.7|2219.3|2219|2220|2219.7|2218.9|2218.6|119
1632336600000|2021-09-22 18:50:00|2219.1|2218.8|2217.1|2216.8|2219.1|2218.8|2216.8|2216.5|215
1632336610000|2021-09-22 18:50:10|2217.2|2216.9|2218.5|2218.2|2218.5|2218.2|2217.2|2216.9|103
1632336620000|2021-09-22 18:50:20|2218.6|2218.3|2216.2|2215.9|2218.6|2218.3|2215.9|2215.6|276
1632336630000|2021-09-22 18:50:30|2216.1|2215.8|2216.8|2216.5|2216.8|2216.5|2216|2215.7|136
1632336640000|2021-09-22 18:50:40|2216.7|2216.4|2217.1|2216.8|2217.7|2217.4|2216.5|2216.2|112
1632336650000|2021-09-22 18:50:50|2217|2216.7|2217.3|2217|2218|2217.7|2217|2216.7|107
1632336660000|2021-09-22 18:51:00|2217|2216.7|2215.8|2215.5|2217|2216.7|2215.8|2215.5|135
1632336670000|2021-09-22 18:51:10|2215.6|2215.3|2216.3|2216|2216.3|2216|2215.4|2215.1|68
1632336680000|2021-09-22 18:51:20|2216.4|2216.1|2216.9|2216.6|2217.1|2216.8|2216.4|2216.1|87
1632336690000|2021-09-22 18:51:30|2216.8|2216.5|2216.5|2216.2|2217|2216.7|2216|2215.7|93
1632336700000|2021-09-22 18:51:40|2216.6|2216.3|2217.2|2216.9|2217.2|2216.9|2216.5|2216.2|30
1632336710000|2021-09-22 18:51:50|2217.1|2216.8|2217.8|2217.5|2218|2217.7|2217.1|2216.8|140
1632336720000|2021-09-22 18:52:00|2217.6|2217.3|2217.2|2216.9|2217.9|2217.6|2217|2216.7|273
1632336730000|2021-09-22 18:52:10|2217.1|2216.8|2218.6|2218.3|2218.6|2218.3|2217.1|2216.8|252
1632336740000|2021-09-22 18:52:20|2218.4|2218.1|2219.9|2219.6|2220.2|2219.9|2218.4|2218.1|151
1632336750000|2021-09-22 18:52:30|2220.1|2219.8|2220.9|2220.6|2221.2|2220.9|2220.1|2219.8|163
1632336760000|2021-09-22 18:52:40|2221|2220.7|2221|2220.7|2221.6|2221.3|2220.8|2220.5|90
1632336770000|2021-09-22 18:52:50|2220.8|2220.5|2221.4|2221.1|2221.4|2221.1|2220.2|2219.9|70
1632336780000|2021-09-22 18:53:00|2221.1|2220.8|2221.7|2221.4|2221.9|2221.6|2220.6|2220.3|99
1632336790000|2021-09-22 18:53:10|2221.4|2221.1|2219.6|2219.3|2221.5|2221.2|2219.6|2219.3|250
1632336800000|2021-09-22 18:53:20|2220.1|2219.8|2220.6|2220.3|2220.9|2220.6|2219.8|2219.5|63
1632336810000|2021-09-22 18:53:30|2220.7|2220.4|2221.1|2220.8|2221.4|2221.1|2220.7|2220.4|87
1632336820000|2021-09-22 18:53:40|2221.3|2221|2221|2220.7|2221.4|2221.1|2220.8|2220.5|62
1632336830000|2021-09-22 18:53:50|2221.3|2221|2222.7|2222.4|2223.2|2222.9|2221.3|2221|120
1632336840000|2021-09-22 18:54:00|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|96
1632336850000|2021-09-22 18:54:10|2223.2|2222.9|2223.8|2223.5|2224.3|2224|2222.8|2222.5|106
1632336860000|2021-09-22 18:54:20|2223.9|2223.6|2225.9|2225.6|2225.9|2225.6|2223.6|2223.3|108
1632336870000|2021-09-22 18:54:30|2225.7|2225.4|2225.2|2224.9|2225.8|2225.5|2225.1|2224.8|142
1632336880000|2021-09-22 18:54:40|2225.1|2224.8|2223.8|2223.5|2225.1|2224.8|2223.6|2223.3|195
1632336890000|2021-09-22 18:54:50|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.2|2222.9|65
1632336900000|2021-09-22 18:55:00|2223.8|2223.5|2223.2|2222.9|2224.5|2224.2|2222.9|2222.6|96
1632336910000|2021-09-22 18:55:10|2223.3|2223|2224|2223.7|2224.4|2224.1|2223.3|2223|46
1632336920000|2021-09-22 18:55:20|2223.6|2223.3|2223.4|2223.1|2223.8|2223.5|2223|2222.7|28
1632336930000|2021-09-22 18:55:30|2223.5|2223.2|2223.5|2223.2|2224.1|2223.8|2223.2|2222.9|62
1632336940000|2021-09-22 18:55:40|2223.3|2223|2222.3|2222|2223.8|2223.5|2222|2221.7|73
1632336950000|2021-09-22 18:55:50|2222.4|2222.1|2222.3|2222|2223|2222.7|2222.1|2221.8|39
1632336960000|2021-09-22 18:56:00|2222.4|2222.1|2222.3|2222|2222.6|2222.3|2221.5|2221.2|111
1632336970000|2021-09-22 18:56:10|2222.5|2222.2|2223.2|2222.9|2223.4|2223.1|2222.4|2222.1|73
1632336980000|2021-09-22 18:56:20|2223.7|2223.4|2223|2222.7|2223.9|2223.6|2222.8|2222.5|96
1632336990000|2021-09-22 18:56:30|2223.1|2222.8|2223.2|2222.9|2223.5|2223.2|2222.9|2222.6|30
1632337000000|2021-09-22 18:56:40|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2222.3|2222|40
1632337010000|2021-09-22 18:56:50|2223.2|2222.9|2222.9|2222.6|2223.3|2223|2222.9|2222.6|54
1632337020000|2021-09-22 18:57:00|2223.1|2222.8|2220.5|2220.2|2223.1|2222.8|2220.5|2220.2|145
1632337030000|2021-09-22 18:57:10|2220.6|2220.3|2221.1|2220.8|2221.5|2221.2|2220.6|2220.3|65
1632337040000|2021-09-22 18:57:20|2221.3|2221|2221.5|2221.2|2222|2221.7|2220.5|2220.2|50
1632337050000|2021-09-22 18:57:30|2221.6|2221.3|2220.7|2220.4|2221.6|2221.3|2220|2219.7|53
1632337060000|2021-09-22 18:57:40|2220.6|2220.3|2220.6|2220.3|2221|2220.7|2220.1|2219.8|39
1632337070000|2021-09-22 18:57:50|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2219.6|2219.3|33
1632337080000|2021-09-22 18:58:00|2220.8|2220.5|2220.7|2220.4|2221.2|2220.9|2219.8|2219.5|62
1632337090000|2021-09-22 18:58:10|2220.4|2220.1|2220.3|2220|2221.1|2220.8|2220.1|2219.8|134
1632337100000|2021-09-22 18:58:20|2220|2219.7|2221.2|2220.9|2221.4|2221.1|2219.9|2219.6|52
1632337110000|2021-09-22 18:58:30|2221.1|2220.8|2222.5|2222.2|2222.7|2222.4|2220.9|2220.6|78
1632337120000|2021-09-22 18:58:40|2222.7|2222.4|2222|2221.7|2222.7|2222.4|2221.9|2221.6|21
1632337130000|2021-09-22 18:58:50|2221.9|2221.6|2222|2221.7|2222.6|2222.3|2221.5|2221.2|37
1632337140000|2021-09-22 18:59:00|2222.1|2221.8|2222.6|2222.3|2222.8|2222.5|2221.7|2221.4|61
1632337150000|2021-09-22 18:59:10|2221.5|2221.2|2223.3|2223|2223.7|2223.4|2221.5|2221.2|232
1632337160000|2021-09-22 18:59:20|2223.2|2222.9|2223.5|2223.2|2223.9|2223.6|2223|2222.7|57
1632337170000|2021-09-22 18:59:30|2223.4|2223.1|2223.2|2222.9|2224.1|2223.8|2223.2|2222.9|21
1632337180000|2021-09-22 18:59:40|2222.8|2222.5|2222.1|2221.8|2223.1|2222.8|2222.1|2221.8|66
1632337190000|2021-09-22 18:59:50|2222.2|2221.9|2222.8|2222.5|2223.1|2222.8|2222|2221.7|94
1632337200000|2021-09-22 19:00:00|2222.9|2222.6|2220.4|2220.1|2223.1|2222.8|2219.5|2219.2|173
1632337210000|2021-09-22 19:00:10|2220.3|2220|2220.9|2220.6|2221.4|2221.1|2220.2|2219.9|105
1632337220000|2021-09-22 19:00:20|2220.5|2220.2|2220.2|2219.9|2220.9|2220.6|2219.8|2219.5|121
1632337230000|2021-09-22 19:00:30|2220.4|2220.1|2219.5|2219.2|2221|2220.7|2219.4|2219.1|106
1632337240000|2021-09-22 19:00:40|2219.6|2219.3|2221|2220.7|2221.4|2221.1|2219.5|2219.2|84
1632337250000|2021-09-22 19:00:50|2221.1|2220.8|2221.4|2221.1|2222.3|2222|2220.9|2220.6|56
1632337260000|2021-09-22 19:01:00|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2220.2|2219.9|120
1632337270000|2021-09-22 19:01:10|2222|2221.7|2221.2|2220.9|2222|2221.7|2220.9|2220.6|22
1632337280000|2021-09-22 19:01:20|2221.1|2220.8|2222.1|2221.8|2222.1|2221.8|2220.8|2220.5|25
1632337290000|2021-09-22 19:01:30|2222.2|2221.9|2223.1|2222.8|2223.4|2223.1|2222.2|2221.9|98
1632337300000|2021-09-22 19:01:40|2222.9|2222.6|2222.1|2221.8|2222.9|2222.6|2221.6|2221.3|26
1632337310000|2021-09-22 19:01:50|2222.7|2222.4|2222.5|2222.2|2223|2222.7|2222.1|2221.8|23
1632337320000|2021-09-22 19:02:00|2222.3|2222|2221.3|2221|2222.3|2222|2220.8|2220.5|91
1632337330000|2021-09-22 19:02:10|2221.5|2221.2|2220.8|2220.5|2221.5|2221.2|2220.7|2220.4|43
1632337340000|2021-09-22 19:02:20|2221|2220.7|2222|2221.7|2222.4|2222.1|2221|2220.7|67
1632337350000|2021-09-22 19:02:30|2221.8|2221.5|2222.6|2222.3|2222.7|2222.4|2221.7|2221.4|24
1632337360000|2021-09-22 19:02:40|2222.5|2222.2|2221.8|2221.5|2223|2222.7|2221.7|2221.4|29
1632337370000|2021-09-22 19:02:50|2221.6|2221.3|2221.9|2221.6|2222.3|2222|2221.5|2221.2|76
1632337380000|2021-09-22 19:03:00|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.4|2221.1|60
1632337390000|2021-09-22 19:03:10|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2220.9|2220.6|78
1632337400000|2021-09-22 19:03:20|2221.2|2220.9|2222.2|2221.9|2222.3|2222|2221.2|2220.9|27
1632337410000|2021-09-22 19:03:30|2222.4|2222.1|2222.5|2222.2|2222.8|2222.5|2222.2|2221.9|67
1632337420000|2021-09-22 19:03:40|2222.9|2222.6|2222.1|2221.8|2222.9|2222.6|2222.1|2221.8|46
1632337430000|2021-09-22 19:03:50|2222|2221.7|2222.1|2221.8|2222.3|2222|2221.6|2221.3|48
1632337440000|2021-09-22 19:04:00|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2220.9|2220.6|47
1632337450000|2021-09-22 19:04:10|2221.5|2221.2|2221.9|2221.6|2222|2221.7|2220.9|2220.6|60
1632337460000|2021-09-22 19:04:20|2222|2221.7|2220.6|2220.3|2222|2221.7|2220.4|2220.1|52
1632337470000|2021-09-22 19:04:30|2220.5|2220.2|2221.2|2220.9|2221.2|2220.9|2219.9|2219.6|99
1632337480000|2021-09-22 19:04:40|2221.1|2220.8|2220.7|2220.4|2221.2|2220.9|2220.4|2220.1|53
1632337490000|2021-09-22 19:04:50|2220.6|2220.3|2221.3|2221|2222.1|2221.8|2220.6|2220.3|51
1632337500000|2021-09-22 19:05:00|2221.4|2221.1|2222.3|2222|2222.7|2222.4|2221.2|2220.9|83
1632337510000|2021-09-22 19:05:10|2222.2|2221.9|2222.2|2221.9|2222.6|2222.3|2221.9|2221.6|29
1632337520000|2021-09-22 19:05:20|2222.1|2221.8|2220.8|2220.5|2222.1|2221.8|2220.5|2220.2|21
1632337530000|2021-09-22 19:05:30|2221|2220.7|2220.9|2220.6|2221.6|2221.3|2220.9|2220.6|23
1632337540000|2021-09-22 19:05:40|2220.8|2220.5|2220.7|2220.4|2221.3|2221|2220.6|2220.3|45
1632337550000|2021-09-22 19:05:50|2220.6|2220.3|2219.1|2218.8|2221|2220.7|2218.9|2218.6|60
1632337560000|2021-09-22 19:06:00|2219|2218.7|2219.3|2219|2220|2219.7|2218.8|2218.5|125
1632337570000|2021-09-22 19:06:10|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2218.4|2218.1|44
1632337580000|2021-09-22 19:06:20|2219.1|2218.8|2219|2218.7|2219.6|2219.3|2218.9|2218.6|61
1632337590000|2021-09-22 19:06:30|2218.8|2218.5|2219.6|2219.3|2219.8|2219.5|2218.4|2218.1|61
1632337600000|2021-09-22 19:06:40|2219.9|2219.6|2220.2|2219.9|2220.3|2220|2219.8|2219.5|39
1632337610000|2021-09-22 19:06:50|2220.3|2220|2220.3|2220|2221.2|2220.9|2220.2|2219.9|43
1632337620000|2021-09-22 19:07:00|2220.2|2219.9|2221.6|2221.3|2221.8|2221.5|2219.7|2219.4|57
1632337630000|2021-09-22 19:07:10|2221.5|2221.2|2221.8|2221.5|2222.2|2221.9|2221.3|2221|55
1632337640000|2021-09-22 19:07:20|2221.9|2221.6|2222.6|2222.3|2222.7|2222.4|2221.4|2221.1|34
1632337650000|2021-09-22 19:07:30|2222.7|2222.4|2222.9|2222.6|2223.4|2223.1|2222.4|2222.1|132
1632337660000|2021-09-22 19:07:40|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.5|2222.2|37
1632337670000|2021-09-22 19:07:50|2222.7|2222.4|2223|2222.7|2223.1|2222.8|2222.1|2221.8|71
1632337680000|2021-09-22 19:08:00|2222.5|2222.2|2222.2|2221.9|2222.9|2222.6|2222.1|2221.8|42
1632337690000|2021-09-22 19:08:10|2222|2221.7|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|35
1632337700000|2021-09-22 19:08:20|2221.6|2221.3|2221.6|2221.3|2222.1|2221.8|2221.3|2221|31
1632337710000|2021-09-22 19:08:30|2221.4|2221.1|2222.1|2221.8|2222.3|2222|2221.4|2221.1|22
1632337720000|2021-09-22 19:08:40|2222.2|2221.9|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|27
1632337730000|2021-09-22 19:08:50|2221.8|2221.5|2221.9|2221.6|2222.1|2221.8|2221.3|2221|30
1632337740000|2021-09-22 19:09:00|2222.1|2221.8|2222.8|2222.5|2222.9|2222.6|2221.9|2221.6|52
1632337750000|2021-09-22 19:09:10|2222.7|2222.4|2221.9|2221.6|2222.8|2222.5|2221.8|2221.5|27
1632337760000|2021-09-22 19:09:20|2221.7|2221.4|2222.7|2222.4|2223|2222.7|2221.5|2221.2|68
1632337770000|2021-09-22 19:09:30|2222.8|2222.5|2223.2|2222.9|2223.6|2223.3|2222.5|2222.2|57
1632337780000|2021-09-22 19:09:40|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|45
1632337790000|2021-09-22 19:09:50|2223.6|2223.3|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|61
1632337800000|2021-09-22 19:10:00|2223.7|2223.4|2222.9|2222.6|2224|2223.7|2221.6|2221.3|110
1632337810000|2021-09-22 19:10:10|2222.7|2222.4|2223.4|2223.1|2223.4|2223.1|2222.4|2222.1|21
1632337820000|2021-09-22 19:10:20|2223.5|2223.2|2224.7|2224.4|2225.1|2224.8|2223.5|2223.2|117
1632337830000|2021-09-22 19:10:30|2224.8|2224.5|2225.8|2225.5|2226.2|2225.9|2224.8|2224.5|121
1632337840000|2021-09-22 19:10:40|2225.9|2225.6|2225.1|2224.8|2225.9|2225.6|2224.9|2224.6|163
1632337850000|2021-09-22 19:10:50|2225|2224.7|2225.5|2225.2|2225.6|2225.3|2224.9|2224.6|92
1632337860000|2021-09-22 19:11:00|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.1|2224.8|107
1632337870000|2021-09-22 19:11:10|2225.3|2225|2225.3|2225|2225.4|2225.1|2224.9|2224.6|58
1632337880000|2021-09-22 19:11:20|2225.4|2225.1|2225.5|2225.2|2225.8|2225.5|2225.2|2224.9|107
1632337890000|2021-09-22 19:11:30|2225.3|2225|2225.3|2225|2226.1|2225.8|2225.3|2225|47
1632337900000|2021-09-22 19:11:40|2225.2|2224.9|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|20
1632337910000|2021-09-22 19:11:50|2225.7|2225.4|2227.3|2227|2227.4|2227.1|2225.7|2225.4|163
1632337920000|2021-09-22 19:12:00|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2226.4|2226.1|139
1632337930000|2021-09-22 19:12:10|2227.7|2227.4|2227|2226.7|2227.7|2227.4|2226.7|2226.4|68
1632337940000|2021-09-22 19:12:20|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|29
1632337950000|2021-09-22 19:12:30|2227|2226.7|2227.1|2226.8|2227.4|2227.1|2226.6|2226.3|118
1632337960000|2021-09-22 19:12:40|2227.2|2226.9|2228|2227.7|2228|2227.7|2227.2|2226.9|106
1632337970000|2021-09-22 19:12:50|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.6|2227.3|61
1632337980000|2021-09-22 19:13:00|2227.8|2227.5|2227.9|2227.6|2228.1|2227.8|2227.2|2226.9|92
1632337990000|2021-09-22 19:13:10|2227.8|2227.5|2227.6|2227.3|2228.1|2227.8|2227.5|2227.2|46
1632338000000|2021-09-22 19:13:20|2227.5|2227.2|2227.1|2226.8|2227.7|2227.4|2227|2226.7|24
1632338010000|2021-09-22 19:13:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.2|2225.9|64
1632338020000|2021-09-22 19:13:40|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|39
1632338030000|2021-09-22 19:13:50|2226.5|2226.2|2226.8|2226.5|2227.1|2226.8|2226.5|2226.2|148
1632338040000|2021-09-22 19:14:00|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.3|2226|41
1632338050000|2021-09-22 19:14:10|2227.1|2226.8|2227.3|2227|2227.3|2227|2226.9|2226.6|17
1632338060000|2021-09-22 19:14:20|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.2|2226.9|9
1632338070000|2021-09-22 19:14:30|2227.4|2227.1|2227.4|2227.1|2227.7|2227.4|2227.3|2227|31
1632338080000|2021-09-22 19:14:40|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|18
1632338090000|2021-09-22 19:14:50|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|18
1632338100000|2021-09-22 19:15:00|2227.2|2226.9|2227.5|2227.2|2227.9|2227.6|2227.2|2226.9|68
1632338110000|2021-09-22 19:15:10|2227.6|2227.3|2227.2|2226.9|2227.8|2227.5|2227.1|2226.8|46
1632338120000|2021-09-22 19:15:20|2227.3|2227|2227.1|2226.8|2227.6|2227.3|2227|2226.7|29
1632338130000|2021-09-22 19:15:30|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227|2226.7|28
1632338140000|2021-09-22 19:15:40|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.8|2226.5|15
1632338150000|2021-09-22 19:15:50|2226.9|2226.6|2227.4|2227.1|2227.4|2227.1|2226.8|2226.5|34
1632338160000|2021-09-22 19:16:00|2227.6|2227.3|2228.6|2228.3|2228.8|2228.5|2227.6|2227.3|131
1632338170000|2021-09-22 19:16:10|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.3|2228|43
1632338180000|2021-09-22 19:16:20|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|57
1632338190000|2021-09-22 19:16:30|2228.7|2228.4|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|27
1632338200000|2021-09-22 19:16:40|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|23
1632338210000|2021-09-22 19:16:50|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.1|2227.8|34
1632338220000|2021-09-22 19:17:00|2228.1|2227.8|2227.6|2227.3|2228.2|2227.9|2227.4|2227.1|51
1632338230000|2021-09-22 19:17:10|2227.7|2227.4|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|25
1632338240000|2021-09-22 19:17:20|2228.2|2227.9|2229|2228.7|2229|2228.7|2228.1|2227.8|24
1632338250000|2021-09-22 19:17:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.8|2228.5|38
1632338260000|2021-09-22 19:17:40|2229.1|2228.8|2228.3|2228|2229.1|2228.8|2228.2|2227.9|26
1632338270000|2021-09-22 19:17:50|2228.4|2228.1|2228.3|2228|2228.6|2228.3|2228.2|2227.9|32
1632338280000|2021-09-22 19:18:00|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2227.9|2227.6|49
1632338290000|2021-09-22 19:18:10|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2227.9|2227.6|13
1632338300000|2021-09-22 19:18:20|2228.1|2227.8|2228.1|2227.8|2228.5|2228.2|2228|2227.7|24
1632338310000|2021-09-22 19:18:30|2228|2227.7|2228.5|2228.2|2228.7|2228.4|2228|2227.7|22
1632338320000|2021-09-22 19:18:40|2228.6|2228.3|2228.8|2228.5|2229|2228.7|2228.6|2228.3|28
1632338330000|2021-09-22 19:18:50|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|49
1632338340000|2021-09-22 19:19:00|2228.7|2228.4|2228.7|2228.4|2229.1|2228.8|2228.4|2228.1|46
1632338350000|2021-09-22 19:19:10|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|52
1632338360000|2021-09-22 19:19:20|2228.6|2228.3|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|28
1632338370000|2021-09-22 19:19:30|2228.4|2228.1|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|26
1632338380000|2021-09-22 19:19:40|2228.9|2228.6|2229.6|2229.3|2230.1|2229.8|2228.9|2228.6|104
1632338390000|2021-09-22 19:19:50|2229.5|2229.2|2229.8|2229.5|2230.2|2229.9|2229.4|2229.1|78
1632338400000|2021-09-22 19:20:00|2229.7|2229.4|2229.9|2229.6|2230.2|2229.9|2229.7|2229.4|196
1632338410000|2021-09-22 19:20:10|2229.8|2229.5|2229.2|2228.9|2229.9|2229.6|2228.9|2228.6|62
1632338420000|2021-09-22 19:20:20|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.5|2228.2|58
1632338430000|2021-09-22 19:20:30|2228.6|2228.3|2229|2228.7|2229|2228.7|2228.6|2228.3|51
1632338440000|2021-09-22 19:20:40|2228.9|2228.6|2230.1|2229.8|2230.1|2229.8|2228.9|2228.6|48
1632338450000|2021-09-22 19:20:50|2230|2229.7|2230.7|2230.4|2230.8|2230.5|2230|2229.7|113
1632338460000|2021-09-22 19:21:00|2230.6|2230.3|2230.3|2230|2230.8|2230.5|2230.3|2230|117
1632338470000|2021-09-22 19:21:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|38
1632338480000|2021-09-22 19:21:20|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|24
1632338490000|2021-09-22 19:21:30|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|33
1632338500000|2021-09-22 19:21:40|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230|2229.7|34
1632338510000|2021-09-22 19:21:50|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|31
1632338520000|2021-09-22 19:22:00|2230.3|2230|2230.6|2230.3|2230.7|2230.4|2230.1|2229.8|27
1632338530000|2021-09-22 19:22:10|2230.5|2230.2|2231|2230.7|2231.3|2231|2230.5|2230.2|83
1632338540000|2021-09-22 19:22:20|2230.9|2230.6|2231.1|2230.8|2231.4|2231.1|2230.6|2230.3|34
1632338550000|2021-09-22 19:22:30|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|74
1632338560000|2021-09-22 19:22:40|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|26
1632338570000|2021-09-22 19:22:50|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.4|2231.1|50
1632338580000|2021-09-22 19:23:00|2231.6|2231.3|2231.5|2231.2|2231.8|2231.5|2231.2|2230.9|35
1632338590000|2021-09-22 19:23:10|2231.7|2231.4|2230.8|2230.5|2231.7|2231.4|2230.7|2230.4|63
1632338600000|2021-09-22 19:23:20|2230.9|2230.6|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|38
1632338610000|2021-09-22 19:23:30|2230.5|2230.2|2229.9|2229.6|2230.6|2230.3|2229.6|2229.3|101
1632338620000|2021-09-22 19:23:40|2230.1|2229.8|2229|2228.7|2230.1|2229.8|2229|2228.7|88
1632338630000|2021-09-22 19:23:50|2229.1|2228.8|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|29
1632338640000|2021-09-22 19:24:00|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228|2227.7|51
1632338650000|2021-09-22 19:24:10|2228.9|2228.6|2228.3|2228|2229.1|2228.8|2228.2|2227.9|29
1632338660000|2021-09-22 19:24:20|2228.2|2227.9|2228.4|2228.1|2228.7|2228.4|2228.2|2227.9|33
1632338670000|2021-09-22 19:24:30|2228.5|2228.2|2228|2227.7|2228.9|2228.6|2227.9|2227.6|36
1632338680000|2021-09-22 19:24:40|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.1|2227.8|42
1632338690000|2021-09-22 19:24:50|2228.5|2228.2|2229.2|2228.9|2229.4|2229.1|2228.5|2228.2|36
1632338700000|2021-09-22 19:25:00|2229.4|2229.1|2229.5|2229.2|2229.9|2229.6|2229.3|2229|82
1632338710000|2021-09-22 19:25:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2228.9|2228.6|30
1632338720000|2021-09-22 19:25:20|2229.1|2228.8|2229.3|2229|2229.4|2229.1|2229|2228.7|170
1632338730000|2021-09-22 19:25:30|2229.4|2229.1|2227.1|2226.8|2229.4|2229.1|2227|2226.7|137
1632338740000|2021-09-22 19:25:40|2227|2226.7|2228.1|2227.8|2228.1|2227.8|2226.5|2226.2|96
1632338750000|2021-09-22 19:25:50|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228|2227.7|53
1632338760000|2021-09-22 19:26:00|2228.3|2228|2228.8|2228.5|2229.1|2228.8|2228.2|2227.9|93
1632338770000|2021-09-22 19:26:10|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|39
1632338780000|2021-09-22 19:26:20|2228.6|2228.3|2227|2226.7|2228.6|2228.3|2226.4|2226.1|77
1632338790000|2021-09-22 19:26:30|2226.9|2226.6|2227.4|2227.1|2227.5|2227.2|2226.9|2226.6|35
1632338800000|2021-09-22 19:26:40|2227.6|2227.3|2228.1|2227.8|2228.2|2227.9|2227.6|2227.3|37
1632338810000|2021-09-22 19:26:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|31
1632338820000|2021-09-22 19:27:00|2228.3|2228|2228.8|2228.5|2229.1|2228.8|2228.2|2227.9|80
1632338830000|2021-09-22 19:27:10|2228.9|2228.6|2229.6|2229.3|2229.8|2229.5|2228.9|2228.6|86
1632338840000|2021-09-22 19:27:20|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.2|2228.9|37
1632338850000|2021-09-22 19:27:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|23
1632338860000|2021-09-22 19:27:40|2229.7|2229.4|2229.5|2229.2|2230|2229.7|2229.5|2229.2|46
1632338870000|2021-09-22 19:27:50|2229.4|2229.1|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|19
1632338880000|2021-09-22 19:28:00|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|24
1632338890000|2021-09-22 19:28:10|2229.8|2229.5|2229.4|2229.1|2229.9|2229.6|2229.4|2229.1|25
1632338900000|2021-09-22 19:28:20|2229.2|2228.9|2228.6|2228.3|2229.2|2228.9|2228.6|2228.3|35
1632338910000|2021-09-22 19:28:30|2228.5|2228.2|2228.8|2228.5|2229|2228.7|2228.5|2228.2|25
1632338920000|2021-09-22 19:28:40|2228.9|2228.6|2229.3|2229|2229.5|2229.2|2228.8|2228.5|60
1632338930000|2021-09-22 19:28:50|2229.2|2228.9|2229|2228.7|2229.3|2229|2228.7|2228.4|19
1632338940000|2021-09-22 19:29:00|2228.9|2228.6|2228.8|2228.5|2229.2|2228.9|2228.3|2228|40
1632338950000|2021-09-22 19:29:10|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.3|2228|21
1632338960000|2021-09-22 19:29:20|2228.7|2228.4|2229|2228.7|2229.3|2229|2228.6|2228.3|19
1632338970000|2021-09-22 19:29:30|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|24
1632338980000|2021-09-22 19:29:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|23
1632338990000|2021-09-22 19:29:50|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|30
1632339000000|2021-09-22 19:30:00|2228.7|2228.4|2228.8|2228.5|2229.1|2228.8|2228.1|2227.8|109
1632339010000|2021-09-22 19:30:10|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.5|2228.2|94
1632339020000|2021-09-22 19:30:20|2228.6|2228.3|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|45
1632339030000|2021-09-22 19:30:30|2227.9|2227.6|2228|2227.7|2228.3|2228|2227.9|2227.6|40
1632339040000|2021-09-22 19:30:40|2227.9|2227.6|2228.9|2228.6|2228.9|2228.6|2227.8|2227.5|53
1632339050000|2021-09-22 19:30:50|2228.8|2228.5|2228|2227.7|2229.1|2228.8|2227.9|2227.6|43
1632339060000|2021-09-22 19:31:00|2228.3|2228|2228.5|2228.2|2228.8|2228.5|2228.3|2228|32
1632339070000|2021-09-22 19:31:10|2228.6|2228.3|2227.9|2227.6|2228.6|2228.3|2227.8|2227.5|52
1632339080000|2021-09-22 19:31:20|2227.8|2227.5|2227.8|2227.5|2228.1|2227.8|2227.6|2227.3|25
1632339090000|2021-09-22 19:31:30|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.2|2226.9|86
1632339100000|2021-09-22 19:31:40|2227.6|2227.3|2227.7|2227.4|2228|2227.7|2227.6|2227.3|34
1632339110000|2021-09-22 19:31:50|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|52
1632339120000|2021-09-22 19:32:00|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|54
1632339130000|2021-09-22 19:32:10|2228.2|2227.9|2227.6|2227.3|2228.5|2228.2|2227.6|2227.3|40
1632339140000|2021-09-22 19:32:20|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2226.8|2226.5|74
1632339150000|2021-09-22 19:32:30|2226.9|2226.6|2227.8|2227.5|2228|2227.7|2226.9|2226.6|32
1632339160000|2021-09-22 19:32:40|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.3|2227|40
1632339170000|2021-09-22 19:32:50|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.8|2226.5|36
1632339180000|2021-09-22 19:33:00|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.3|2226|85
1632339190000|2021-09-22 19:33:10|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|65
1632339200000|2021-09-22 19:33:20|2226.4|2226.1|2225.6|2225.3|2226.4|2226.1|2225.4|2225.1|124
1632339210000|2021-09-22 19:33:30|2225.5|2225.2|2224.3|2224|2225.5|2225.2|2224.3|2224|99
1632339220000|2021-09-22 19:33:40|2224.4|2224.1|2224.6|2224.3|2224.8|2224.5|2224.2|2223.9|120
1632339230000|2021-09-22 19:33:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|59
1632339240000|2021-09-22 19:34:00|2224.3|2224|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|50
1632339250000|2021-09-22 19:34:10|2224.4|2224.1|2225.2|2224.9|2225.3|2225|2224.3|2224|87
1632339260000|2021-09-22 19:34:20|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.8|2224.5|49
1632339270000|2021-09-22 19:34:30|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|30
1632339280000|2021-09-22 19:34:40|2225.3|2225|2225.8|2225.5|2226|2225.7|2225.3|2225|42
1632339290000|2021-09-22 19:34:50|2225.7|2225.4|2225.8|2225.5|2226.1|2225.8|2225.6|2225.3|49
1632339300000|2021-09-22 19:35:00|2225.6|2225.3|2225.1|2224.8|2225.7|2225.4|2225.1|2224.8|168
1632339310000|2021-09-22 19:35:10|2225|2224.7|2226.1|2225.8|2226.2|2225.9|2225|2224.7|37
1632339320000|2021-09-22 19:35:20|2226.2|2225.9|2226.9|2226.6|2227|2226.7|2226|2225.7|69
1632339330000|2021-09-22 19:35:30|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|30
1632339340000|2021-09-22 19:35:40|2227|2226.7|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|46
1632339350000|2021-09-22 19:35:50|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|41
1632339360000|2021-09-22 19:36:00|2227.4|2227.1|2227.8|2227.5|2228|2227.7|2227.3|2227|95
1632339370000|2021-09-22 19:36:10|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2226.8|2226.5|49
1632339380000|2021-09-22 19:36:20|2227|2226.7|2228|2227.7|2228|2227.7|2227|2226.7|83
1632339390000|2021-09-22 19:36:30|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|40
1632339400000|2021-09-22 19:36:40|2228.1|2227.8|2229.1|2228.8|2229.2|2228.9|2228|2227.7|91
1632339410000|2021-09-22 19:36:50|2229|2228.7|2229|2228.7|2229.4|2229.1|2228.9|2228.6|99
1632339420000|2021-09-22 19:37:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.5|2228.2|81
1632339430000|2021-09-22 19:37:10|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|29
1632339440000|2021-09-22 19:37:20|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|52
1632339450000|2021-09-22 19:37:30|2229|2228.7|2229.3|2229|2229.3|2229|2228.9|2228.6|35
1632339460000|2021-09-22 19:37:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2228.9|2228.6|25
1632339470000|2021-09-22 19:37:50|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|18
1632339480000|2021-09-22 19:38:00|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.3|2229|19
1632339490000|2021-09-22 19:38:10|2229.4|2229.1|2229.2|2228.9|2229.9|2229.6|2229.2|2228.9|162
1632339500000|2021-09-22 19:38:20|2229.1|2228.8|2229.3|2229|2229.5|2229.2|2229|2228.7|40
1632339510000|2021-09-22 19:38:30|2229.2|2228.9|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|56
1632339520000|2021-09-22 19:38:40|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.6|2228.3|37
1632339530000|2021-09-22 19:38:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|41
1632339540000|2021-09-22 19:39:00|2228.6|2228.3|2228.8|2228.5|2229.2|2228.9|2228.6|2228.3|31
1632339550000|2021-09-22 19:39:10|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|18
1632339560000|2021-09-22 19:39:20|2228.7|2228.4|2229|2228.7|2229.1|2228.8|2228.3|2228|54
1632339570000|2021-09-22 19:39:30|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2228.9|2228.6|143
1632339580000|2021-09-22 19:39:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|45
1632339590000|2021-09-22 19:39:50|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2228.9|2228.6|53
1632339600000|2021-09-22 19:40:00|2229|2228.7|2229.7|2229.4|2229.7|2229.4|2229|2228.7|92
1632339610000|2021-09-22 19:40:10|2229.6|2229.3|2228.5|2228.2|2229.6|2229.3|2228.5|2228.2|80
1632339620000|2021-09-22 19:40:20|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.3|2228|42
1632339630000|2021-09-22 19:40:30|2228.7|2228.4|2229|2228.7|2229.4|2229.1|2228.7|2228.4|59
1632339640000|2021-09-22 19:40:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229|2228.7|19
1632339650000|2021-09-22 19:40:50|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|24
1632339660000|2021-09-22 19:41:00|2228.8|2228.5|2228.6|2228.3|2229|2228.7|2228.4|2228.1|47
1632339670000|2021-09-22 19:41:10|2228.5|2228.2|2229|2228.7|2229.1|2228.8|2228.5|2228.2|22
1632339680000|2021-09-22 19:41:20|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.5|2228.2|32
1632339690000|2021-09-22 19:41:30|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.7|2228.4|12
1632339700000|2021-09-22 19:41:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.6|2228.3|43
1632339710000|2021-09-22 19:41:50|2228.8|2228.5|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|28
1632339720000|2021-09-22 19:42:00|2228.3|2228|2227.2|2226.9|2228.4|2228.1|2227.2|2226.9|98
1632339730000|2021-09-22 19:42:10|2227.4|2227.1|2226.6|2226.3|2227.4|2227.1|2226.4|2226.1|201
1632339740000|2021-09-22 19:42:20|2226.5|2226.2|2225.6|2225.3|2226.9|2226.6|2225.5|2225.2|95
1632339750000|2021-09-22 19:42:30|2225.3|2225|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|101
1632339760000|2021-09-22 19:42:40|2225.2|2224.9|2225.4|2225.1|2225.8|2225.5|2225.1|2224.8|91
1632339770000|2021-09-22 19:42:50|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|67
1632339780000|2021-09-22 19:43:00|2225.7|2225.4|2224.2|2223.9|2225.7|2225.4|2223.9|2223.6|149
1632339790000|2021-09-22 19:43:10|2224.3|2224|2224.9|2224.6|2225|2224.7|2224.1|2223.8|71
1632339800000|2021-09-22 19:43:20|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.6|2224.3|49
1632339810000|2021-09-22 19:43:30|2224.9|2224.6|2225.9|2225.6|2225.9|2225.6|2224.8|2224.5|78
1632339820000|2021-09-22 19:43:40|2225.8|2225.5|2226.7|2226.4|2226.7|2226.4|2225.6|2225.3|81
1632339830000|2021-09-22 19:43:50|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.7|2226.4|81
1632339840000|2021-09-22 19:44:00|2227.2|2226.9|2226.1|2225.8|2227.3|2227|2226|2225.7|82
1632339850000|2021-09-22 19:44:10|2226.3|2226|2226.9|2226.6|2227|2226.7|2226.2|2225.9|62
1632339860000|2021-09-22 19:44:20|2227|2226.7|2226.2|2225.9|2227|2226.7|2226.2|2225.9|23
1632339870000|2021-09-22 19:44:30|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2226.3|2226|27
1632339880000|2021-09-22 19:44:40|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|31
1632339890000|2021-09-22 19:44:50|2226.5|2226.2|2225.9|2225.6|2226.5|2226.2|2225.4|2225.1|90
1632339900000|2021-09-22 19:45:00|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2224.9|2224.6|77
1632339910000|2021-09-22 19:45:10|2225.1|2224.8|2225.8|2225.5|2226.1|2225.8|2225.1|2224.8|73
1632339920000|2021-09-22 19:45:20|2225.9|2225.6|2226.2|2225.9|2226.4|2226.1|2225.8|2225.5|23
1632339930000|2021-09-22 19:45:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|47
1632339940000|2021-09-22 19:45:40|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2225.7|2225.4|43
1632339950000|2021-09-22 19:45:50|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226|2225.7|39
1632339960000|2021-09-22 19:46:00|2226.1|2225.8|2226.7|2226.4|2227|2226.7|2226.1|2225.8|63
1632339970000|2021-09-22 19:46:10|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.4|2226.1|50
1632339980000|2021-09-22 19:46:20|2226.3|2226|2226.6|2226.3|2226.7|2226.4|2226.1|2225.8|29
1632339990000|2021-09-22 19:46:30|2226.5|2226.2|2225.4|2225.1|2226.6|2226.3|2225.4|2225.1|45
1632340000000|2021-09-22 19:46:40|2225.2|2224.9|2224.8|2224.5|2225.4|2225.1|2224.6|2224.3|67
1632340010000|2021-09-22 19:46:50|2224.9|2224.6|2225.7|2225.4|2225.7|2225.4|2224.8|2224.5|39
1632340020000|2021-09-22 19:47:00|2225.5|2225.2|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|61
1632340030000|2021-09-22 19:47:10|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|23
1632340040000|2021-09-22 19:47:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|43
1632340050000|2021-09-22 19:47:30|2225.3|2225|2225.3|2225|2225.4|2225.1|2225|2224.7|53
1632340060000|2021-09-22 19:47:40|2225.2|2224.9|2225.7|2225.4|2225.8|2225.5|2225.1|2224.8|58
1632340070000|2021-09-22 19:47:50|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|80
1632340080000|2021-09-22 19:48:00|2226|2225.7|2225.3|2225|2226|2225.7|2224.7|2224.4|72
1632340090000|2021-09-22 19:48:10|2225.4|2225.1|2224.5|2224.2|2225.6|2225.3|2224.5|2224.2|68
1632340100000|2021-09-22 19:48:20|2224.7|2224.4|2224.9|2224.6|2225.3|2225|2224.6|2224.3|60
1632340110000|2021-09-22 19:48:30|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.7|2224.4|37
1632340120000|2021-09-22 19:48:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|33
1632340130000|2021-09-22 19:48:50|2224.9|2224.6|2224.1|2223.8|2224.9|2224.6|2224|2223.7|105
1632340140000|2021-09-22 19:49:00|2224|2223.7|2223.9|2223.6|2224.3|2224|2223.6|2223.3|118
1632340150000|2021-09-22 19:49:10|2223.8|2223.5|2223.8|2223.5|2224|2223.7|2223.7|2223.4|40
1632340160000|2021-09-22 19:49:20|2223.7|2223.4|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|76
1632340170000|2021-09-22 19:49:30|2223.7|2223.4|2223|2222.7|2223.8|2223.5|2223|2222.7|102
1632340180000|2021-09-22 19:49:40|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.5|2222.2|96
1632340190000|2021-09-22 19:49:50|2222.9|2222.6|2222.4|2222.1|2223|2222.7|2222.3|2222|98
1632340200000|2021-09-22 19:50:00|2221.8|2221.5|2220.7|2220.4|2221.8|2221.5|2220.7|2220.4|329
1632340210000|2021-09-22 19:50:10|2220.8|2220.5|2220.4|2220.1|2220.9|2220.6|2220.3|2220|174
1632340220000|2021-09-22 19:50:20|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2219.9|2219.6|199
1632340230000|2021-09-22 19:50:30|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.7|2219.4|140
1632340240000|2021-09-22 19:50:40|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.3|2219|119
1632340250000|2021-09-22 19:50:50|2219.6|2219.3|2220.4|2220.1|2220.6|2220.3|2219.5|2219.2|102
1632340260000|2021-09-22 19:51:00|2220.7|2220.4|2219.9|2219.6|2221.1|2220.8|2219.7|2219.4|239
1632340270000|2021-09-22 19:51:10|2219.8|2219.5|2220|2219.7|2220.4|2220.1|2219.3|2219|104
1632340280000|2021-09-22 19:51:20|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|69
1632340290000|2021-09-22 19:51:30|2219.8|2219.5|2220.2|2219.9|2220.5|2220.2|2219.7|2219.4|82
1632340300000|2021-09-22 19:51:40|2220|2219.7|2220.3|2220|2220.5|2220.2|2220|2219.7|79
1632340310000|2021-09-22 19:51:50|2220.1|2219.8|2220.1|2219.8|2220.4|2220.1|2220|2219.7|53
1632340320000|2021-09-22 19:52:00|2220|2219.7|2220.3|2220|2220.7|2220.4|2219.9|2219.6|85
1632340330000|2021-09-22 19:52:10|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220|2219.7|69
1632340340000|2021-09-22 19:52:20|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|72
1632340350000|2021-09-22 19:52:30|2220.3|2220|2221.9|2221.6|2221.9|2221.6|2220.3|2220|240
1632340360000|2021-09-22 19:52:40|2222|2221.7|2222.3|2222|2222.4|2222.1|2221.6|2221.3|155
1632340370000|2021-09-22 19:52:50|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|89
1632340380000|2021-09-22 19:53:00|2222.5|2222.2|2222.3|2222|2222.7|2222.4|2222.3|2222|125
1632340390000|2021-09-22 19:53:10|2222.1|2221.8|2222|2221.7|2222.3|2222|2221.5|2221.2|302
1632340400000|2021-09-22 19:53:20|2222.1|2221.8|2221.8|2221.5|2222.2|2221.9|2221.6|2221.3|54
1632340410000|2021-09-22 19:53:30|2221.7|2221.4|2222.4|2222.1|2222.5|2222.2|2221.6|2221.3|85
1632340420000|2021-09-22 19:53:40|2222.3|2222|2222.4|2222.1|2222.6|2222.3|2222.3|2222|100
1632340430000|2021-09-22 19:53:50|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.8|2221.5|108
1632340440000|2021-09-22 19:54:00|2221.8|2221.5|2222.1|2221.8|2222.3|2222|2221.8|2221.5|66
1632340450000|2021-09-22 19:54:10|2222|2221.7|2222|2221.7|2222.2|2221.9|2221.9|2221.6|45
1632340460000|2021-09-22 19:54:20|2222.1|2221.8|2222.2|2221.9|2222.5|2222.2|2222|2221.7|103
1632340470000|2021-09-22 19:54:30|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|128
1632340480000|2021-09-22 19:54:40|2221.9|2221.6|2221.7|2221.4|2222.1|2221.8|2221.5|2221.2|104
1632340490000|2021-09-22 19:54:50|2221.8|2221.5|2221|2220.7|2221.8|2221.5|2220.8|2220.5|151
1632340500000|2021-09-22 19:55:00|2221.1|2220.8|2219.5|2219.2|2221.1|2220.8|2219.4|2219.1|225
1632340510000|2021-09-22 19:55:10|2219.4|2219.1|2219|2218.7|2219.5|2219.2|2219|2218.7|123
1632340520000|2021-09-22 19:55:20|2218.9|2218.6|2218.4|2218.1|2219|2218.7|2218.3|2218|140
1632340530000|2021-09-22 19:55:30|2218.5|2218.2|2219.2|2218.9|2219.4|2219.1|2218.4|2218.1|524
1632340540000|2021-09-22 19:55:40|2219.4|2219.1|2219|2218.7|2219.5|2219.2|2219|2218.7|88
1632340550000|2021-09-22 19:55:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|63
1632340560000|2021-09-22 19:56:00|2219|2218.7|2218.3|2218|2219|2218.7|2218.2|2217.9|160
1632340570000|2021-09-22 19:56:10|2218.4|2218.1|2219.2|2218.9|2219.4|2219.1|2218.4|2218.1|154
1632340580000|2021-09-22 19:56:20|2219.1|2218.8|2219|2218.7|2219.3|2219|2219|2218.7|108
1632340590000|2021-09-22 19:56:30|2218.8|2218.5|2218.2|2217.9|2218.8|2218.5|2218.2|2217.9|163
1632340600000|2021-09-22 19:56:40|2218.1|2217.8|2218.3|2218|2218.5|2218.2|2218.1|2217.8|114
1632340610000|2021-09-22 19:56:50|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|123
1632340620000|2021-09-22 19:57:00|2218.5|2218.2|2219.4|2219.1|2219.4|2219.1|2218.4|2218.1|313
1632340630000|2021-09-22 19:57:10|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2218.9|2218.6|268
1632340640000|2021-09-22 19:57:20|2219|2218.7|2218.5|2218.2|2219|2218.7|2218.4|2218.1|97
1632340650000|2021-09-22 19:57:30|2218.6|2218.3|2217.8|2217.5|2218.6|2218.3|2217.8|2217.5|151
1632340660000|2021-09-22 19:57:40|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.8|2217.5|246
1632340670000|2021-09-22 19:57:50|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2218.1|2217.8|186
1632340680000|2021-09-22 19:58:00|2218.9|2218.6|2218.6|2218.3|2219|2218.7|2218.6|2218.3|511
1632340690000|2021-09-22 19:58:10|2218.4|2218.1|2218.2|2217.9|2218.7|2218.4|2218.1|2217.8|168
1632340700000|2021-09-22 19:58:20|2218.3|2218|2218.2|2217.9|2218.6|2218.3|2218.1|2217.8|345
1632340710000|2021-09-22 19:58:30|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2218|2217.7|257
1632340720000|2021-09-22 19:58:40|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|219
1632340730000|2021-09-22 19:58:50|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|355
1632340740000|2021-09-22 19:59:00|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218|2217.7|572
1632340750000|2021-09-22 19:59:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|324
1632340760000|2021-09-22 19:59:20|2218.3|2218|2218.7|2218.4|2218.8|2218.5|2218.3|2218|298
1632340770000|2021-09-22 19:59:30|2218.8|2218.5|2219.7|2219.4|2219.8|2219.5|2218.8|2218.5|816
1632340780000|2021-09-22 19:59:40|2219.8|2219.5|2219.7|2219.4|2220.1|2219.8|2219.5|2219.2|1069
1632340790000|2021-09-22 19:59:50|2220|2219.7|2219.1|2218.8|2220.1|2219.8|2219.1|2218.8|2786
1632340800000|2021-09-22 20:00:00|2219.2|2218.9|2219.5|2219.2|2220.1|2219.8|2219.2|2218.9|869
1632340810000|2021-09-22 20:00:10|2219.4|2219.1|2218.9|2218.6|2219.5|2219.2|2218.9|2218.6|440
1632340820000|2021-09-22 20:00:20|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|325
1632340830000|2021-09-22 20:00:30|2219.1|2218.8|2219.7|2219.4|2219.7|2219.4|2219.1|2218.8|169
1632340840000|2021-09-22 20:00:40|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|79
1632340850000|2021-09-22 20:00:50|2219.3|2219|2220|2219.7|2220.1|2219.8|2219.2|2218.9|315
1632340860000|2021-09-22 20:01:00|2219.9|2219.6|2221.1|2220.8|2221.1|2220.8|2219.9|2219.6|228
1632340870000|2021-09-22 20:01:10|2221|2220.7|2220.7|2220.4|2221.1|2220.8|2220.7|2220.4|282
1632340880000|2021-09-22 20:01:20|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|105
1632340890000|2021-09-22 20:01:30|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|150
1632340900000|2021-09-22 20:01:40|2221|2220.7|2220.7|2220.4|2221.2|2220.9|2220.7|2220.4|65
1632340910000|2021-09-22 20:01:50|2220.6|2220.3|2221|2220.7|2221.1|2220.8|2220.5|2220.2|108
1632340920000|2021-09-22 20:02:00|2221.1|2220.8|2221.3|2221|2221.5|2221.2|2221.1|2220.8|130
1632340930000|2021-09-22 20:02:10|2221.4|2221.1|2222|2221.7|2222|2221.7|2221.3|2221|62
1632340940000|2021-09-22 20:02:20|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|55
1632340950000|2021-09-22 20:02:30|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|44
1632340960000|2021-09-22 20:02:40|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|40
1632340970000|2021-09-22 20:02:50|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|41
1632340980000|2021-09-22 20:03:00|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|78
1632340990000|2021-09-22 20:03:10|2222|2221.7|2221.7|2221.4|2222.1|2221.8|2221.2|2220.9|120
1632341000000|2021-09-22 20:03:20|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|25
1632341010000|2021-09-22 20:03:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|14
1632341020000|2021-09-22 20:03:40|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|31
1632341030000|2021-09-22 20:03:50|2221.3|2221|2221.6|2221.3|2221.7|2221.4|2221.3|2221|29
1632341040000|2021-09-22 20:04:00|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.7|2221.4|127
1632341050000|2021-09-22 20:04:10|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|20
1632341060000|2021-09-22 20:04:20|2222.1|2221.8|2222.3|2222|2222.3|2222|2221.9|2221.6|64
1632341070000|2021-09-22 20:04:30|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|8
1632341080000|2021-09-22 20:04:40|2222.3|2222|2222.8|2222.5|2222.8|2222.5|2222.3|2222|260
1632341090000|2021-09-22 20:04:50|2222.6|2222.3|2222.9|2222.6|2223|2222.7|2222.6|2222.3|44
1632341100000|2021-09-22 20:05:00|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.6|2222.3|125
1632341110000|2021-09-22 20:05:10|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|28
1632341120000|2021-09-22 20:05:20|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|29
1632341130000|2021-09-22 20:05:30|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|66
1632341140000|2021-09-22 20:05:40|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|14
1632341150000|2021-09-22 20:05:50|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.9|2221.6|29
1632341160000|2021-09-22 20:06:00|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|200
1632341170000|2021-09-22 20:06:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|7
1632341180000|2021-09-22 20:06:20|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|28
1632341190000|2021-09-22 20:06:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|14
1632341200000|2021-09-22 20:06:40|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|30
1632341210000|2021-09-22 20:06:50|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|70
1632341220000|2021-09-22 20:07:00|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|27
1632341230000|2021-09-22 20:07:10|2222.1|2221.8|2221.4|2221.1|2222.1|2221.8|2221.4|2221.1|120
1632341240000|2021-09-22 20:07:20|||||||||13
1632341250000|2021-09-22 20:07:30|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|11
1632341260000|2021-09-22 20:07:40|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|20
1632341270000|2021-09-22 20:07:50|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|3
1632341280000|2021-09-22 20:08:00|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|52
1632341290000|2021-09-22 20:08:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|18
1632341300000|2021-09-22 20:08:20|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|31
1632341310000|2021-09-22 20:08:30|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|28
1632341320000|2021-09-22 20:08:40|||||||||6
1632341330000|2021-09-22 20:08:50|||||||||27
1632341340000|2021-09-22 20:09:00|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|108
1632341350000|2021-09-22 20:09:10|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.5|2220.2|92
1632341360000|2021-09-22 20:09:20|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|18
1632341370000|2021-09-22 20:09:30|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221.1|2220.8|33
1632341380000|2021-09-22 20:09:40|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|60
1632341390000|2021-09-22 20:09:50|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|18
1632341400000|2021-09-22 20:10:00|2221|2220.7|2221.3|2221|2221.4|2221.1|2220.8|2220.5|145
1632341410000|2021-09-22 20:10:10|2221.2|2220.9|2220.9|2220.6|2221.3|2221|2220.9|2220.6|9
1632341420000|2021-09-22 20:10:20|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|33
1632341430000|2021-09-22 20:10:30|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|19
1632341440000|2021-09-22 20:10:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|13
1632341450000|2021-09-22 20:10:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|12
1632341460000|2021-09-22 20:11:00|2220.8|2220.5|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|15
1632341470000|2021-09-22 20:11:10|2221|2220.7|2221.4|2221.1|2221.5|2221.2|2221|2220.7|34
1632341480000|2021-09-22 20:11:20|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|6
1632341490000|2021-09-22 20:11:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|16
1632341500000|2021-09-22 20:11:40|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|8
1632341510000|2021-09-22 20:11:50|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|16
1632341520000|2021-09-22 20:12:00|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|8
1632341530000|2021-09-22 20:12:10|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|19
1632341540000|2021-09-22 20:12:20|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|19
1632341550000|2021-09-22 20:12:30|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|9
1632341560000|2021-09-22 20:12:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1632341570000|2021-09-22 20:12:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|9
1632341580000|2021-09-22 20:13:00|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222|2221.7|33
1632341590000|2021-09-22 20:13:10|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|18
1632341600000|2021-09-22 20:13:20|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1632341610000|2021-09-22 20:13:30|2222.4|2222.1|2223.2|2222.9|2223.2|2222.9|2222.4|2222.1|48
1632341620000|2021-09-22 20:13:40|2223.1|2222.8|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|36
1632341630000|2021-09-22 20:13:50|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|45
1632341640000|2021-09-22 20:14:00|2223.6|2223.3|2223.3|2223|2223.7|2223.4|2223.3|2223|33
1632341650000|2021-09-22 20:14:10|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|8
1632341660000|2021-09-22 20:14:20|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.8|2222.5|35
1632341670000|2021-09-22 20:14:30|2222.6|2222.3|2221.9|2221.6|2222.6|2222.3|2221.9|2221.6|36
1632341680000|2021-09-22 20:14:40|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.8|2221.5|28
1632341690000|2021-09-22 20:14:50|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.3|2221|58
1632341700000|2021-09-22 20:15:00|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|8
1632341710000|2021-09-22 20:15:10|2222|2221.7|2222|2221.7|2222.3|2222|2221.9|2221.6|10
1632341720000|2021-09-22 20:15:20|2222.1|2221.8|2222.9|2222.6|2222.9|2222.6|2222.1|2221.8|21
1632341730000|2021-09-22 20:15:30|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|9
1632341740000|2021-09-22 20:15:40|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|14
1632341750000|2021-09-22 20:15:50|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|7
1632341760000|2021-09-22 20:16:00|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|2
1632341770000|2021-09-22 20:16:10|2222.2|2221.9|2222|2221.7|2222.4|2222.1|2222|2221.7|109
1632341780000|2021-09-22 20:16:20|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|4
1632341790000|2021-09-22 20:16:30|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|1
1632341800000|2021-09-22 20:16:40|||||||||6
1632341810000|2021-09-22 20:16:50|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|11
1632341820000|2021-09-22 20:17:00|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|64
1632341830000|2021-09-22 20:17:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|3
1632341840000|2021-09-22 20:17:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|0
1632341850000|2021-09-22 20:17:30|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|1
1632341860000|2021-09-22 20:17:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|60
1632341870000|2021-09-22 20:17:50|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|8
1632341880000|2021-09-22 20:18:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|40
1632341890000|2021-09-22 20:18:10|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|83
1632341900000|2021-09-22 20:18:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|3
1632341910000|2021-09-22 20:18:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|15
1632341920000|2021-09-22 20:18:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|13
1632341930000|2021-09-22 20:18:50|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|9
1632341940000|2021-09-22 20:19:00|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|4
1632341950000|2021-09-22 20:19:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1632341960000|2021-09-22 20:19:20|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2221|2220.7|6
1632341970000|2021-09-22 20:19:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|3
1632341980000|2021-09-22 20:19:40|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|9
1632341990000|2021-09-22 20:19:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1632342000000|2021-09-22 20:20:00|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221|2220.7|6
1632342010000|2021-09-22 20:20:10|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|13
1632342020000|2021-09-22 20:20:20|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|7
1632342030000|2021-09-22 20:20:30|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|2
1632342040000|2021-09-22 20:20:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1632342050000|2021-09-22 20:20:50|2221.6|2221.3|2221.3|2221|2221.7|2221.4|2221.3|2221|12
1632342060000|2021-09-22 20:21:00|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|1
1632342070000|2021-09-22 20:21:10|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|4
1632342080000|2021-09-22 20:21:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|4
1632342090000|2021-09-22 20:21:30|2221.2|2220.9|2221|2220.7|2221.4|2221.1|2221|2220.7|15
1632342100000|2021-09-22 20:21:40|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|35
1632342110000|2021-09-22 20:21:50|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.8|2220.5|21
1632342120000|2021-09-22 20:22:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|21
1632342130000|2021-09-22 20:22:10|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.6|2220.3|23
1632342140000|2021-09-22 20:22:20|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|71
1632342150000|2021-09-22 20:22:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|19
1632342160000|2021-09-22 20:22:40|2220.3|2220|2220.1|2219.8|2220.3|2220|2219.7|2219.4|66
1632342170000|2021-09-22 20:22:50|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|3
1632342180000|2021-09-22 20:23:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|7
1632342190000|2021-09-22 20:23:10|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|8
1632342200000|2021-09-22 20:23:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|5
1632342210000|2021-09-22 20:23:30|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|17
1632342220000|2021-09-22 20:23:40|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|5
1632342230000|2021-09-22 20:23:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|12
1632342240000|2021-09-22 20:24:00|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|28
1632342250000|2021-09-22 20:24:10|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|23
1632342260000|2021-09-22 20:24:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|8
1632342270000|2021-09-22 20:24:30|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|12
1632342280000|2021-09-22 20:24:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|20
1632342290000|2021-09-22 20:24:50|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|5
1632342300000|2021-09-22 20:25:00|||||||||6
1632342310000|2021-09-22 20:25:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1632342320000|2021-09-22 20:25:20|||||||||2
1632342340000|2021-09-22 20:25:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|11
1632342350000|2021-09-22 20:25:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|3
1632342360000|2021-09-22 20:26:00|||||||||1
1632342370000|2021-09-22 20:26:10|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|19
1632342380000|2021-09-22 20:26:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|7
1632342390000|2021-09-22 20:26:30|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|10
1632342400000|2021-09-22 20:26:40|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|4
1632342430000|2021-09-22 20:27:10|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|2
1632342440000|2021-09-22 20:27:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|3
1632342450000|2021-09-22 20:27:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|5
1632342460000|2021-09-22 20:27:40|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|33
1632342470000|2021-09-22 20:27:50|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|3
1632342480000|2021-09-22 20:28:00|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|8
1632342490000|2021-09-22 20:28:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|8
1632342510000|2021-09-22 20:28:30|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1632342520000|2021-09-22 20:28:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|8
1632342530000|2021-09-22 20:28:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|6
1632342540000|2021-09-22 20:29:00|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|1
1632342550000|2021-09-22 20:29:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|3
1632342570000|2021-09-22 20:29:30|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|1
1632342580000|2021-09-22 20:29:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|20
1632342590000|2021-09-22 20:29:50|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|10
1632342600000|2021-09-22 20:30:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|2
1632342610000|2021-09-22 20:30:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|13
1632342620000|2021-09-22 20:30:20|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|4
1632342630000|2021-09-22 20:30:30|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|7
1632342650000|2021-09-22 20:30:50|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|2
1632342660000|2021-09-22 20:31:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1632342670000|2021-09-22 20:31:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|7
1632342680000|2021-09-22 20:31:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|1
1632342690000|2021-09-22 20:31:30|||||||||1
1632342700000|2021-09-22 20:31:40|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|1
1632342710000|2021-09-22 20:31:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1632342720000|2021-09-22 20:32:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1632342740000|2021-09-22 20:32:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|4
1632342750000|2021-09-22 20:32:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|7
1632342760000|2021-09-22 20:32:40|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|7
1632342770000|2021-09-22 20:32:50|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|39
1632342780000|2021-09-22 20:33:00|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|12
1632342790000|2021-09-22 20:33:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|8
1632342800000|2021-09-22 20:33:20|||||||||1
1632342810000|2021-09-22 20:33:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|9
1632342820000|2021-09-22 20:33:40|||||||||3
1632342830000|2021-09-22 20:33:50|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|3
1632342840000|2021-09-22 20:34:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|10
1632342850000|2021-09-22 20:34:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|5
1632342860000|2021-09-22 20:34:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1632342870000|2021-09-22 20:34:30|||||||||6
1632342880000|2021-09-22 20:34:40|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|4
1632342890000|2021-09-22 20:34:50|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|23
1632342900000|2021-09-22 20:35:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1632342920000|2021-09-22 20:35:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|6
1632342940000|2021-09-22 20:35:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|3
1632342950000|2021-09-22 20:35:50|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|6
1632342960000|2021-09-22 20:36:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|17
1632342970000|2021-09-22 20:36:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|24
1632342980000|2021-09-22 20:36:20|||||||||2
1632342990000|2021-09-22 20:36:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|1
1632343000000|2021-09-22 20:36:40|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218.1|2217.8|2
1632343010000|2021-09-22 20:36:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|33
1632343020000|2021-09-22 20:37:00|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.2|2217.9|11
1632343030000|2021-09-22 20:37:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|5
1632343040000|2021-09-22 20:37:20|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|0
1632343050000|2021-09-22 20:37:30|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|6
1632343060000|2021-09-22 20:37:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1632343070000|2021-09-22 20:37:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|3
1632343080000|2021-09-22 20:38:00|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|3
1632343090000|2021-09-22 20:38:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1632343100000|2021-09-22 20:38:20|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|4
1632343110000|2021-09-22 20:38:30|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|8
1632343120000|2021-09-22 20:38:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|12
1632343130000|2021-09-22 20:38:50|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|3
1632343140000|2021-09-22 20:39:00|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1632343150000|2021-09-22 20:39:10|||||||||2
1632343160000|2021-09-22 20:39:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|6
1632343170000|2021-09-22 20:39:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1632343180000|2021-09-22 20:39:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|2
1632343190000|2021-09-22 20:39:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|2
1632343200000|2021-09-22 20:40:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1632343210000|2021-09-22 20:40:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|16
1632343220000|2021-09-22 20:40:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1632343230000|2021-09-22 20:40:30|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.7|2218.4|21
1632343240000|2021-09-22 20:40:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|1
1632343250000|2021-09-22 20:40:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|1
1632343260000|2021-09-22 20:41:00|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.6|2218.3|31
1632343270000|2021-09-22 20:41:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1632343290000|2021-09-22 20:41:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|16
1632343300000|2021-09-22 20:41:40|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|5
1632343310000|2021-09-22 20:41:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|23
1632343320000|2021-09-22 20:42:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|9
1632343330000|2021-09-22 20:42:10|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|22
1632343340000|2021-09-22 20:42:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|13
1632343350000|2021-09-22 20:42:30|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|65
1632343360000|2021-09-22 20:42:40|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|5
1632343370000|2021-09-22 20:42:50|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|7
1632343380000|2021-09-22 20:43:00|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|7
1632343390000|2021-09-22 20:43:10|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|6
1632343400000|2021-09-22 20:43:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1632343410000|2021-09-22 20:43:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|3
1632343430000|2021-09-22 20:43:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|17
1632343440000|2021-09-22 20:44:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|5
1632343450000|2021-09-22 20:44:10|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|12
1632343460000|2021-09-22 20:44:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|17
1632343470000|2021-09-22 20:44:30|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|4
1632343480000|2021-09-22 20:44:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|2
1632343490000|2021-09-22 20:44:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|3
1632343500000|2021-09-22 20:45:00|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|2
1632343510000|2021-09-22 20:45:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1632343520000|2021-09-22 20:45:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.3|2218|9
1632343530000|2021-09-22 20:45:30|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|26
1632343540000|2021-09-22 20:45:40|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|19
1632343550000|2021-09-22 20:45:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1632343560000|2021-09-22 20:46:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.3|2218|3
1632343570000|2021-09-22 20:46:10|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|3
1632343580000|2021-09-22 20:46:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|6
1632343590000|2021-09-22 20:46:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|4
1632343600000|2021-09-22 20:46:40|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|1
1632343610000|2021-09-22 20:46:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|8
1632343630000|2021-09-22 20:47:10|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|7
1632343640000|2021-09-22 20:47:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2
1632343650000|2021-09-22 20:47:30|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|1
1632343660000|2021-09-22 20:47:40|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|3
1632343670000|2021-09-22 20:47:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1632343690000|2021-09-22 20:48:10|||||||||1
1632343700000|2021-09-22 20:48:20|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|7
1632343710000|2021-09-22 20:48:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|1
1632343720000|2021-09-22 20:48:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1632343740000|2021-09-22 20:49:00|2218.2|2217.9|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|39
1632343750000|2021-09-22 20:49:10|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|30
1632343760000|2021-09-22 20:49:20|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|20
1632343770000|2021-09-22 20:49:30|2217.6|2217.3|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|73
1632343780000|2021-09-22 20:49:40|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|15
1632343790000|2021-09-22 20:49:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|10
1632343800000|2021-09-22 20:50:00|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|12
1632343810000|2021-09-22 20:50:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|7
1632343820000|2021-09-22 20:50:20|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|2
1632343830000|2021-09-22 20:50:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1632343840000|2021-09-22 20:50:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|3
1632343850000|2021-09-22 20:50:50|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|3
1632343860000|2021-09-22 20:51:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|4
1632343880000|2021-09-22 20:51:20|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|2
1632343900000|2021-09-22 20:51:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1632343910000|2021-09-22 20:51:50|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|5
1632343920000|2021-09-22 20:52:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|1
1632343940000|2021-09-22 20:52:20|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|1
1632343950000|2021-09-22 20:52:30|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|1
1632343980000|2021-09-22 20:53:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1632343990000|2021-09-22 20:53:10|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|2
1632344000000|2021-09-22 20:53:20|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|5
1632344010000|2021-09-22 20:53:30|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|6
1632344020000|2021-09-22 20:53:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|3
1632344030000|2021-09-22 20:53:50|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|25
1632344040000|2021-09-22 20:54:00|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|38
1632344050000|2021-09-22 20:54:10|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|5
1632344060000|2021-09-22 20:54:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|2
1632344070000|2021-09-22 20:54:30|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|0
1632344080000|2021-09-22 20:54:40|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|2
1632344090000|2021-09-22 20:54:50|||||||||1
1632344100000|2021-09-22 20:55:00|2219|2218.7|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|29
1632344110000|2021-09-22 20:55:10|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|13
1632344120000|2021-09-22 20:55:20|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|12
1632344130000|2021-09-22 20:55:30|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|3
1632344140000|2021-09-22 20:55:40|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|0
1632344160000|2021-09-22 20:56:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1632344170000|2021-09-22 20:56:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1632344180000|2021-09-22 20:56:20|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|2
1632344190000|2021-09-22 20:56:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.3|2219|4
1632344200000|2021-09-22 20:56:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|2
1632344210000|2021-09-22 20:56:50|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|4
1632344220000|2021-09-22 20:57:00|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|3
1632344230000|2021-09-22 20:57:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|5
1632344240000|2021-09-22 20:57:20|||||||||4
1632344250000|2021-09-22 20:57:30|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|4
1632344260000|2021-09-22 20:57:40|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|5
1632344270000|2021-09-22 20:57:50|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|5
1632344280000|2021-09-22 20:58:00|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220|2219.7|6
1632344290000|2021-09-22 20:58:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|5
1632344300000|2021-09-22 20:58:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|4
1632344310000|2021-09-22 20:58:30|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|8
1632344320000|2021-09-22 20:58:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|4
1632344330000|2021-09-22 20:58:50|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|13
1632344340000|2021-09-22 20:59:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|5
1632344350000|2021-09-22 20:59:10|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|14
1632344360000|2021-09-22 20:59:20|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|5
1632344370000|2021-09-22 20:59:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|3
1632344380000|2021-09-22 20:59:40|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|7
1632344390000|2021-09-22 20:59:50|2219.9|2219.6|2219.8|2219|2219.9|2219.6|2219.5|2219|26
1632344400000|2021-09-22 21:00:00|2219.6|2218.8|2219.7|2218.9|2219.7|2218.9|2219.6|2218.8|0
1632344420000|2021-09-22 21:00:20|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1632344460000|2021-09-22 21:01:00|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|0
1632344710000|2021-09-22 21:05:10|2219.8|2219|2219.8|2219|2219.8|2219|2219.8|2219|0
1632344740000|2021-09-22 21:05:40|2219.7|2218.9|2219.4|2218.6|2219.7|2218.9|2219.4|2218.6|0
1632344860000|2021-09-22 21:07:40|2219.3|2218.5|2219.2|2218.4|2219.3|2218.5|2219.2|2218.4|0
1632344890000|2021-09-22 21:08:10|2219.3|2218.5|2219.2|2218.4|2219.3|2218.5|2219.2|2218.4|0
1632344920000|2021-09-22 21:08:40|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632344960000|2021-09-22 21:09:20|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|0
1632344970000|2021-09-22 21:09:30|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632344980000|2021-09-22 21:09:40|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|0
1632345000000|2021-09-22 21:10:00|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632345040000|2021-09-22 21:10:40|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1632345070000|2021-09-22 21:11:10|2219.1|2218.3|2219.2|2218.4|2219.2|2218.4|2219.1|2218.3|0
1632345090000|2021-09-22 21:11:30|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632345150000|2021-09-22 21:12:30|2219.2|2218.4|2219.1|2218.3|2219.2|2218.4|2219.1|2218.3|0
1632345210000|2021-09-22 21:13:30|2219|2218.2|2219|2218.2|2219|2218.2|2219|2218.2|0
1632345290000|2021-09-22 21:14:50|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1632345380000|2021-09-22 21:16:20|2219.2|2218.4|2219.1|2218.3|2219.2|2218.4|2219.1|2218.3|0
1632345420000|2021-09-22 21:17:00|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1632345470000|2021-09-22 21:17:50|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1632345510000|2021-09-22 21:18:30|2219.2|2218.4|2219.3|2218.5|2219.3|2218.5|2219.2|2218.4|0
1632345520000|2021-09-22 21:18:40|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1632345560000|2021-09-22 21:19:20|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632345810000|2021-09-22 21:23:30|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1632345820000|2021-09-22 21:23:40|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.1|2218.3|0
1632345890000|2021-09-22 21:24:50|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1632345920000|2021-09-22 21:25:20|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632345930000|2021-09-22 21:25:30|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1632346160000|2021-09-22 21:29:20|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1632346250000|2021-09-22 21:30:50|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1632346280000|2021-09-22 21:31:20|2219.2|2218.4|2219.3|2218.5|2219.3|2218.5|2219.2|2218.4|0
1632346360000|2021-09-22 21:32:40|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.3|2218.5|0
1632346370000|2021-09-22 21:32:50|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632346380000|2021-09-22 21:33:00|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|0
1632346760000|2021-09-22 21:39:20|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632346840000|2021-09-22 21:40:40|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1632347150000|2021-09-22 21:45:50|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1632347170000|2021-09-22 21:46:10|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|0
1632347180000|2021-09-22 21:46:20|2219|2218.2|2219|2218.2|2219|2218.2|2219|2218.2|0
1632347440000|2021-09-22 21:50:40|2218.9|2218.1|2219|2218.2|2219|2218.2|2218.8|2218|0
1632347470000|2021-09-22 21:51:10|2218.9|2218.1|2218.8|2218|2218.9|2218.1|2218.8|2218|0
1632347480000|2021-09-22 21:51:20|2219|2218.2|2218.8|2218|2219|2218.2|2218.8|2218|0
1632347490000|2021-09-22 21:51:30|2218.9|2218.1|2218.8|2218|2218.9|2218.1|2218.8|2218|0
1632347520000|2021-09-22 21:52:00|2218.7|2217.9|2218.8|2218|2218.8|2218|2218.7|2217.9|0
1632347620000|2021-09-22 21:53:40|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|0
1632347650000|2021-09-22 21:54:10|2218.8|2218|2219|2218.2|2219|2218.2|2218.8|2218|0
1632347670000|2021-09-22 21:54:30|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|0
1632347710000|2021-09-22 21:55:10|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|0
1632347790000|2021-09-22 21:56:30|2218.8|2218|2218.8|2218|2218.8|2218|2218.8|2218|0
1632347860000|2021-09-22 21:57:40|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|0
1632347890000|2021-09-22 21:58:10|2218.8|2218|2218.8|2218|2218.8|2218|2218.8|2218|0
1632348000000|2021-09-22 22:00:00|2219.2|2218.9|2219|2218.7|2219.4|2219.1|2219|2218.7|5
1632348010000|2021-09-22 22:00:10|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|1
1632348020000|2021-09-22 22:00:20|2219.5|2219.2|2219.8|2219.5|2220|2219.7|2219.5|2219.2|6
1632348030000|2021-09-22 22:00:30|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1632348040000|2021-09-22 22:00:40|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.8|2219.5|10
1632348050000|2021-09-22 22:00:50|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.5|2219.2|7
1632348060000|2021-09-22 22:01:00|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|2
1632348070000|2021-09-22 22:01:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|4
1632348080000|2021-09-22 22:01:20|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|4
1632348090000|2021-09-22 22:01:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1632348100000|2021-09-22 22:01:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1632348110000|2021-09-22 22:01:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|2
1632348120000|2021-09-22 22:02:00|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|1
1632348130000|2021-09-22 22:02:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1632348140000|2021-09-22 22:02:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1632348150000|2021-09-22 22:02:30|||||||||2
1632348160000|2021-09-22 22:02:40|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|2
1632348170000|2021-09-22 22:02:50|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.3|2220|7
1632348180000|2021-09-22 22:03:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|0
1632348200000|2021-09-22 22:03:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|4
1632348210000|2021-09-22 22:03:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|3
1632348230000|2021-09-22 22:03:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|2
1632348240000|2021-09-22 22:04:00|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|7
1632348250000|2021-09-22 22:04:10|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|2
1632348260000|2021-09-22 22:04:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|3
1632348270000|2021-09-22 22:04:30|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|1
1632348280000|2021-09-22 22:04:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1632348290000|2021-09-22 22:04:50|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|6
1632348360000|2021-09-22 22:06:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1632348370000|2021-09-22 22:06:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|6
1632348390000|2021-09-22 22:06:30|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|1
1632348400000|2021-09-22 22:06:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1632348410000|2021-09-22 22:06:50|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|1
1632348420000|2021-09-22 22:07:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1632348440000|2021-09-22 22:07:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1632348460000|2021-09-22 22:07:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|3
1632348470000|2021-09-22 22:07:50|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|11
1632348480000|2021-09-22 22:08:00|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|1
1632348490000|2021-09-22 22:08:10|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|2
1632348500000|2021-09-22 22:08:20|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|14
1632348510000|2021-09-22 22:08:30|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|6
1632348520000|2021-09-22 22:08:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|4
1632348530000|2021-09-22 22:08:50|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1632348540000|2021-09-22 22:09:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1632348550000|2021-09-22 22:09:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1632348560000|2021-09-22 22:09:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1632348590000|2021-09-22 22:09:50|||||||||2
1632348600000|2021-09-22 22:10:00|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|2
1632348610000|2021-09-22 22:10:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1632348620000|2021-09-22 22:10:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|6
1632348630000|2021-09-22 22:10:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1632348640000|2021-09-22 22:10:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|1
1632348650000|2021-09-22 22:10:50|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|6
1632348660000|2021-09-22 22:11:00|2220.6|2220.3|2221.2|2220.9|2221.3|2221|2220.6|2220.3|56
1632348670000|2021-09-22 22:11:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|1
1632348680000|2021-09-22 22:11:20|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|2
1632348710000|2021-09-22 22:11:50|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|10
1632348720000|2021-09-22 22:12:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|5
1632348730000|2021-09-22 22:12:10|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|16
1632348740000|2021-09-22 22:12:20|||||||||4
1632348750000|2021-09-22 22:12:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|15
1632348760000|2021-09-22 22:12:40|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|25
1632348770000|2021-09-22 22:12:50|||||||||7
1632348780000|2021-09-22 22:13:00|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1632348790000|2021-09-22 22:13:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|12
1632348810000|2021-09-22 22:13:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1632348820000|2021-09-22 22:13:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|4
1632348830000|2021-09-22 22:13:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|4
1632348840000|2021-09-22 22:14:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|2
1632348850000|2021-09-22 22:14:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1632348860000|2021-09-22 22:14:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1632348870000|2021-09-22 22:14:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|6
1632348880000|2021-09-22 22:14:40|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|4
1632348890000|2021-09-22 22:14:50|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|4
1632348900000|2021-09-22 22:15:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|3
1632348910000|2021-09-22 22:15:10|||||||||2
1632348930000|2021-09-22 22:15:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|3
1632348940000|2021-09-22 22:15:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1632348950000|2021-09-22 22:15:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1632348970000|2021-09-22 22:16:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1632348980000|2021-09-22 22:16:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1632348990000|2021-09-22 22:16:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1632349000000|2021-09-22 22:16:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|2
1632349030000|2021-09-22 22:17:10|||||||||1
1632349050000|2021-09-22 22:17:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|7
1632349060000|2021-09-22 22:17:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1632349070000|2021-09-22 22:17:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|22
1632349080000|2021-09-22 22:18:00|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|4
1632349090000|2021-09-22 22:18:10|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|13
1632349120000|2021-09-22 22:18:40|||||||||3
1632349140000|2021-09-22 22:19:00|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|8
1632349150000|2021-09-22 22:19:10|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|2
1632349160000|2021-09-22 22:19:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|2
1632349170000|2021-09-22 22:19:30|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|0
1632349180000|2021-09-22 22:19:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1632349190000|2021-09-22 22:19:50|||||||||2
1632349200000|2021-09-22 22:20:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1632349210000|2021-09-22 22:20:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1632349230000|2021-09-22 22:20:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1632349240000|2021-09-22 22:20:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1632349260000|2021-09-22 22:21:00|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1632349280000|2021-09-22 22:21:20|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|2
1632349300000|2021-09-22 22:21:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1632349320000|2021-09-22 22:22:00|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|2
1632349330000|2021-09-22 22:22:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|3
1632349340000|2021-09-22 22:22:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1632349350000|2021-09-22 22:22:30|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|4
1632349360000|2021-09-22 22:22:40|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1632349370000|2021-09-22 22:22:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1632349380000|2021-09-22 22:23:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|15
1632349390000|2021-09-22 22:23:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1632349400000|2021-09-22 22:23:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1632349410000|2021-09-22 22:23:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1632349420000|2021-09-22 22:23:40|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.7|2222.4|23
1632349430000|2021-09-22 22:23:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|9
1632349440000|2021-09-22 22:24:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|1
1632349450000|2021-09-22 22:24:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1632349460000|2021-09-22 22:24:20|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|4
1632349470000|2021-09-22 22:24:30|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|5
1632349480000|2021-09-22 22:24:40|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|4
1632349490000|2021-09-22 22:24:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|9
1632349500000|2021-09-22 22:25:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|5
1632349510000|2021-09-22 22:25:10|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|6
1632349520000|2021-09-22 22:25:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|3
1632349530000|2021-09-22 22:25:30|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|2
1632349540000|2021-09-22 22:25:40|||||||||1
1632349550000|2021-09-22 22:25:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1632349560000|2021-09-22 22:26:00|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|4
1632349570000|2021-09-22 22:26:10|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|4
1632349580000|2021-09-22 22:26:20|||||||||2
1632349590000|2021-09-22 22:26:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1632349610000|2021-09-22 22:26:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1632349620000|2021-09-22 22:27:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|4
1632349630000|2021-09-22 22:27:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|1
1632349650000|2021-09-22 22:27:30|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1632349670000|2021-09-22 22:27:50|||||||||4
1632349680000|2021-09-22 22:28:00|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|5
1632349690000|2021-09-22 22:28:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|10
1632349700000|2021-09-22 22:28:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1632349710000|2021-09-22 22:28:30|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|1
1632349730000|2021-09-22 22:28:50|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|1
1632349740000|2021-09-22 22:29:00|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|3
1632349750000|2021-09-22 22:29:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|14
1632349760000|2021-09-22 22:29:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|2
1632349770000|2021-09-22 22:29:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1632349780000|2021-09-22 22:29:40|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|2
1632349790000|2021-09-22 22:29:50|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.7|2221.4|1
1632349800000|2021-09-22 22:30:00|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|2
1632349810000|2021-09-22 22:30:10|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1632349820000|2021-09-22 22:30:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1632349830000|2021-09-22 22:30:30|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|1
1632349840000|2021-09-22 22:30:40|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|1
1632349850000|2021-09-22 22:30:50|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|3
1632349860000|2021-09-22 22:31:00|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1632349870000|2021-09-22 22:31:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1632349880000|2021-09-22 22:31:20|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1632349890000|2021-09-22 22:31:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|1
1632349900000|2021-09-22 22:31:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1632349910000|2021-09-22 22:31:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|1
1632349920000|2021-09-22 22:32:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1632349930000|2021-09-22 22:32:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|3
1632349970000|2021-09-22 22:32:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1632349980000|2021-09-22 22:33:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|2
1632350000000|2021-09-22 22:33:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1632350010000|2021-09-22 22:33:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1632350020000|2021-09-22 22:33:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2
1632350040000|2021-09-22 22:34:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1632350050000|2021-09-22 22:34:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|5
1632350060000|2021-09-22 22:34:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|1
1632350070000|2021-09-22 22:34:30|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.3|2221|2
1632350100000|2021-09-22 22:35:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|3
1632350110000|2021-09-22 22:35:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1632350120000|2021-09-22 22:35:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|6
1632350130000|2021-09-22 22:35:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|8
1632350140000|2021-09-22 22:35:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1632350160000|2021-09-22 22:36:00|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|12
1632350220000|2021-09-22 22:37:00|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.8|2221.5|1
1632350230000|2021-09-22 22:37:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|3
1632350240000|2021-09-22 22:37:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|4
1632350250000|2021-09-22 22:37:30|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|3
1632350260000|2021-09-22 22:37:40|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|2
1632350270000|2021-09-22 22:37:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|4
1632350290000|2021-09-22 22:38:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1632350300000|2021-09-22 22:38:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1632350310000|2021-09-22 22:38:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1632350320000|2021-09-22 22:38:40|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|40
1632350330000|2021-09-22 22:38:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|3
1632350340000|2021-09-22 22:39:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1632350350000|2021-09-22 22:39:10|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|0
1632350360000|2021-09-22 22:39:20|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|2
1632350380000|2021-09-22 22:39:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632350400000|2021-09-22 22:40:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1632350430000|2021-09-22 22:40:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1632350450000|2021-09-22 22:40:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1632350470000|2021-09-22 22:41:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1632350500000|2021-09-22 22:41:40|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.8|2222.5|5
1632350520000|2021-09-22 22:42:00|||||||||1
1632350530000|2021-09-22 22:42:10|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|5
1632350550000|2021-09-22 22:42:30|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|4
1632350570000|2021-09-22 22:42:50|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1632350580000|2021-09-22 22:43:00|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1632350600000|2021-09-22 22:43:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|6
1632350610000|2021-09-22 22:43:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1632350700000|2021-09-22 22:45:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|4
1632350710000|2021-09-22 22:45:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1632350740000|2021-09-22 22:45:40|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1632350750000|2021-09-22 22:45:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1632350770000|2021-09-22 22:46:10|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|2
1632350780000|2021-09-22 22:46:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1632350800000|2021-09-22 22:46:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1632350810000|2021-09-22 22:46:50|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1632350820000|2021-09-22 22:47:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1632350850000|2021-09-22 22:47:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1632350860000|2021-09-22 22:47:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1632350870000|2021-09-22 22:47:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1632350880000|2021-09-22 22:48:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1632350890000|2021-09-22 22:48:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1632350900000|2021-09-22 22:48:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1632350910000|2021-09-22 22:48:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1632350920000|2021-09-22 22:48:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1632350930000|2021-09-22 22:48:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|6
1632350970000|2021-09-22 22:49:30|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.6|2222.3|6
1632350980000|2021-09-22 22:49:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|3
1632350990000|2021-09-22 22:49:50|||||||||4
1632351000000|2021-09-22 22:50:00|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|5
1632351010000|2021-09-22 22:50:10|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|0
1632351020000|2021-09-22 22:50:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1632351050000|2021-09-22 22:50:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632351060000|2021-09-22 22:51:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1632351070000|2021-09-22 22:51:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632351120000|2021-09-22 22:52:00|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|9
1632351130000|2021-09-22 22:52:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1632351140000|2021-09-22 22:52:20|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.9|2222.6|4
1632351170000|2021-09-22 22:52:50|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1632351200000|2021-09-22 22:53:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1632351210000|2021-09-22 22:53:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632351220000|2021-09-22 22:53:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1632351240000|2021-09-22 22:54:00|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1632351260000|2021-09-22 22:54:20|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1632351310000|2021-09-22 22:55:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|4
1632351350000|2021-09-22 22:55:50|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|2
1632351360000|2021-09-22 22:56:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1632351370000|2021-09-22 22:56:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1632351380000|2021-09-22 22:56:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1632351390000|2021-09-22 22:56:30|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1632351400000|2021-09-22 22:56:40|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1632351420000|2021-09-22 22:57:00|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1632351430000|2021-09-22 22:57:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1632351440000|2021-09-22 22:57:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632351460000|2021-09-22 22:57:40|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|2
1632351470000|2021-09-22 22:57:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|45
1632351480000|2021-09-22 22:58:00|||||||||3
1632351490000|2021-09-22 22:58:10|||||||||13
1632351500000|2021-09-22 22:58:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1632351510000|2021-09-22 22:58:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1632351520000|2021-09-22 22:58:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|5
1632351530000|2021-09-22 22:58:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|20
1632351540000|2021-09-22 22:59:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|4
1632351550000|2021-09-22 22:59:10|||||||||1
1632351560000|2021-09-22 22:59:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|5
1632351570000|2021-09-22 22:59:30|||||||||1
1632351580000|2021-09-22 22:59:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|5
1632351600000|2021-09-22 23:00:00|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|16
1632351610000|2021-09-22 23:00:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1632351620000|2021-09-22 23:00:20|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|7
1632351630000|2021-09-22 23:00:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|1
1632351640000|2021-09-22 23:00:40|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1632351650000|2021-09-22 23:00:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1632351670000|2021-09-22 23:01:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1632351680000|2021-09-22 23:01:20|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1632351690000|2021-09-22 23:01:30|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|3
1632351710000|2021-09-22 23:01:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|3
1632351720000|2021-09-22 23:02:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1632351730000|2021-09-22 23:02:10|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1632351740000|2021-09-22 23:02:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1632351760000|2021-09-22 23:02:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|7
1632351770000|2021-09-22 23:02:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1632351780000|2021-09-22 23:03:00|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|3
1632351790000|2021-09-22 23:03:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1632351810000|2021-09-22 23:03:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1632351820000|2021-09-22 23:03:40|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|1
1632351840000|2021-09-22 23:04:00|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1632351850000|2021-09-22 23:04:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1632351860000|2021-09-22 23:04:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1632351870000|2021-09-22 23:04:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1632351880000|2021-09-22 23:04:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1632351890000|2021-09-22 23:04:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|24
1632351900000|2021-09-22 23:05:00|||||||||7
1632351920000|2021-09-22 23:05:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|9
1632351930000|2021-09-22 23:05:30|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|5
1632351940000|2021-09-22 23:05:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|6
1632351950000|2021-09-22 23:05:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1632351960000|2021-09-22 23:06:00|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1632351970000|2021-09-22 23:06:10|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1632351980000|2021-09-22 23:06:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|1
1632351990000|2021-09-22 23:06:30|||||||||3
1632352000000|2021-09-22 23:06:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|16
1632352010000|2021-09-22 23:06:50|||||||||4
1632352020000|2021-09-22 23:07:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|3
1632352040000|2021-09-22 23:07:20|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|1
1632352050000|2021-09-22 23:07:30|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1632352060000|2021-09-22 23:07:40|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|3
1632352080000|2021-09-22 23:08:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1632352090000|2021-09-22 23:08:10|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|10
1632352110000|2021-09-22 23:08:30|||||||||1
1632352120000|2021-09-22 23:08:40|||||||||6
1632352130000|2021-09-22 23:08:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1632352140000|2021-09-22 23:09:00|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|5
1632352150000|2021-09-22 23:09:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1632352170000|2021-09-22 23:09:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1632352190000|2021-09-22 23:09:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|4
1632352200000|2021-09-22 23:10:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|7
1632352210000|2021-09-22 23:10:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|4
1632352220000|2021-09-22 23:10:20|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1632352230000|2021-09-22 23:10:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|4
1632352240000|2021-09-22 23:10:40|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1632352260000|2021-09-22 23:11:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1632352280000|2021-09-22 23:11:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1632352290000|2021-09-22 23:11:30|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|44
1632352300000|2021-09-22 23:11:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|3
1632352310000|2021-09-22 23:11:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1632352320000|2021-09-22 23:12:00|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1632352330000|2021-09-22 23:12:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1632352340000|2021-09-22 23:12:20|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|6
1632352350000|2021-09-22 23:12:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1632352360000|2021-09-22 23:12:40|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|6
1632352370000|2021-09-22 23:12:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|4
1632352380000|2021-09-22 23:13:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1632352390000|2021-09-22 23:13:10|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1632352420000|2021-09-22 23:13:40|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|6
1632352430000|2021-09-22 23:13:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1632352440000|2021-09-22 23:14:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|3
1632352450000|2021-09-22 23:14:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1632352460000|2021-09-22 23:14:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|6
1632352470000|2021-09-22 23:14:30|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1632352480000|2021-09-22 23:14:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1632352490000|2021-09-22 23:14:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1632352500000|2021-09-22 23:15:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1632352510000|2021-09-22 23:15:10|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1632352520000|2021-09-22 23:15:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1632352530000|2021-09-22 23:15:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1632352540000|2021-09-22 23:15:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1632352550000|2021-09-22 23:15:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1632352560000|2021-09-22 23:16:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|11
1632352570000|2021-09-22 23:16:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1632352580000|2021-09-22 23:16:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1632352590000|2021-09-22 23:16:30|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|0
1632352600000|2021-09-22 23:16:40|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1632352630000|2021-09-22 23:17:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1632352640000|2021-09-22 23:17:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|3
1632352650000|2021-09-22 23:17:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|4
1632352660000|2021-09-22 23:17:40|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|1
1632352680000|2021-09-22 23:18:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|3
1632352690000|2021-09-22 23:18:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1632352700000|2021-09-22 23:18:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|1
1632352710000|2021-09-22 23:18:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1632352720000|2021-09-22 23:18:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1632352730000|2021-09-22 23:18:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1632352740000|2021-09-22 23:19:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1632352750000|2021-09-22 23:19:10|||||||||1
1632352780000|2021-09-22 23:19:40|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1632352790000|2021-09-22 23:19:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1632352800000|2021-09-22 23:20:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1632352810000|2021-09-22 23:20:10|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.1|2223.8|12
1632352850000|2021-09-22 23:20:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1632352860000|2021-09-22 23:21:00|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224.1|2223.8|8
1632352870000|2021-09-22 23:21:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1632352880000|2021-09-22 23:21:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1632352890000|2021-09-22 23:21:30|||||||||1
1632352900000|2021-09-22 23:21:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|5
1632352910000|2021-09-22 23:21:50|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1632352920000|2021-09-22 23:22:00|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|3
1632352930000|2021-09-22 23:22:10|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|4
1632352940000|2021-09-22 23:22:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1632352960000|2021-09-22 23:22:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1632352990000|2021-09-22 23:23:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1632353000000|2021-09-22 23:23:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|3
1632353010000|2021-09-22 23:23:30|||||||||1
1632353020000|2021-09-22 23:23:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1632353040000|2021-09-22 23:24:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|2
1632353050000|2021-09-22 23:24:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1632353060000|2021-09-22 23:24:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1632353070000|2021-09-22 23:24:30|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223.3|2223|12
1632353080000|2021-09-22 23:24:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1632353090000|2021-09-22 23:24:50|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|3
1632353130000|2021-09-22 23:25:30|||||||||1
1632353150000|2021-09-22 23:25:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1632353190000|2021-09-22 23:26:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|6
1632353200000|2021-09-22 23:26:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1632353250000|2021-09-22 23:27:30|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1632353260000|2021-09-22 23:27:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1632353270000|2021-09-22 23:27:50|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|3
1632353280000|2021-09-22 23:28:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|4
1632353310000|2021-09-22 23:28:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1632353320000|2021-09-22 23:28:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|8
1632353340000|2021-09-22 23:29:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|2
1632353350000|2021-09-22 23:29:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|7
1632353360000|2021-09-22 23:29:20|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|2
1632353370000|2021-09-22 23:29:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1632353380000|2021-09-22 23:29:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1632353390000|2021-09-22 23:29:50|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1632353400000|2021-09-22 23:30:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1632353420000|2021-09-22 23:30:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1632353440000|2021-09-22 23:30:40|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|14
1632353450000|2021-09-22 23:30:50|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|3
1632353460000|2021-09-22 23:31:00|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|8
1632353490000|2021-09-22 23:31:30|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|10
1632353500000|2021-09-22 23:31:40|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.7|2222.4|2
1632353510000|2021-09-22 23:31:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|3
1632353520000|2021-09-22 23:32:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|11
1632353540000|2021-09-22 23:32:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|9
1632353560000|2021-09-22 23:32:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1632353600000|2021-09-22 23:33:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1632353610000|2021-09-22 23:33:30|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|2
1632353620000|2021-09-22 23:33:40|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|32
1632353640000|2021-09-22 23:34:00|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1632353650000|2021-09-22 23:34:10|||||||||2
1632353670000|2021-09-22 23:34:30|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|1
1632353680000|2021-09-22 23:34:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|1
1632353690000|2021-09-22 23:34:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1632353700000|2021-09-22 23:35:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1632353710000|2021-09-22 23:35:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1632353720000|2021-09-22 23:35:20|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1632353730000|2021-09-22 23:35:30|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1632353750000|2021-09-22 23:35:50|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1632353760000|2021-09-22 23:36:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1632353770000|2021-09-22 23:36:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1632353780000|2021-09-22 23:36:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1632353790000|2021-09-22 23:36:30|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1632353820000|2021-09-22 23:37:00|||||||||2
1632353840000|2021-09-22 23:37:20|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|2
1632353860000|2021-09-22 23:37:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1632353870000|2021-09-22 23:37:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1632353880000|2021-09-22 23:38:00|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1632353900000|2021-09-22 23:38:20|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1632353910000|2021-09-22 23:38:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1632353920000|2021-09-22 23:38:40|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1632353930000|2021-09-22 23:38:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|3
1632353940000|2021-09-22 23:39:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1632353950000|2021-09-22 23:39:10|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|1
1632353970000|2021-09-22 23:39:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632353980000|2021-09-22 23:39:40|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|3
1632353990000|2021-09-22 23:39:50|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|7
1632354000000|2021-09-22 23:40:00|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|0
1632354010000|2021-09-22 23:40:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632354020000|2021-09-22 23:40:20|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1632354030000|2021-09-22 23:40:30|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1632354040000|2021-09-22 23:40:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1632354050000|2021-09-22 23:40:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1632354060000|2021-09-22 23:41:00|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1632354080000|2021-09-22 23:41:20|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1632354090000|2021-09-22 23:41:30|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1632354100000|2021-09-22 23:41:40|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1632354110000|2021-09-22 23:41:50|2223.1|2222.8|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|10
1632354120000|2021-09-22 23:42:00|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2223|2222.7|0
1632354130000|2021-09-22 23:42:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1632354140000|2021-09-22 23:42:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1632354150000|2021-09-22 23:42:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|7
1632354160000|2021-09-22 23:42:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|8
1632354170000|2021-09-22 23:42:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|4
1632354190000|2021-09-22 23:43:10|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|7
1632354200000|2021-09-22 23:43:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|2
1632354210000|2021-09-22 23:43:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1632354220000|2021-09-22 23:43:40|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|1
1632354230000|2021-09-22 23:43:50|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|3
1632354240000|2021-09-22 23:44:00|||||||||1
1632354250000|2021-09-22 23:44:10|||||||||1
1632354260000|2021-09-22 23:44:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1632354280000|2021-09-22 23:44:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1632354290000|2021-09-22 23:44:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2
1632354310000|2021-09-22 23:45:10|||||||||1
1632354320000|2021-09-22 23:45:20|||||||||1
1632354350000|2021-09-22 23:45:50|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|2
1632354360000|2021-09-22 23:46:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632354370000|2021-09-22 23:46:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1632354400000|2021-09-22 23:46:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|3
1632354440000|2021-09-22 23:47:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1632354450000|2021-09-22 23:47:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1632354480000|2021-09-22 23:48:00|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1632354490000|2021-09-22 23:48:10|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|2
1632354500000|2021-09-22 23:48:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|1
1632354510000|2021-09-22 23:48:30|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|2
1632354520000|2021-09-22 23:48:40|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1632354530000|2021-09-22 23:48:50|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1632354550000|2021-09-22 23:49:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1632354600000|2021-09-22 23:50:00|2222.5|2222.2|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|1
1632354610000|2021-09-22 23:50:10|2222|2221.7|2222|2221.7|2222.4|2222.1|2222|2221.7|6
1632354620000|2021-09-22 23:50:20|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|1
1632354630000|2021-09-22 23:50:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1632354640000|2021-09-22 23:50:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1632354660000|2021-09-22 23:51:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|0
1632354670000|2021-09-22 23:51:10|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|7
1632354680000|2021-09-22 23:51:20|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1632354690000|2021-09-22 23:51:30|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|0
1632354700000|2021-09-22 23:51:40|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.1|2222.8|12
1632354710000|2021-09-22 23:51:50|||||||||2
1632354720000|2021-09-22 23:52:00|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|2
1632354740000|2021-09-22 23:52:20|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|1
1632354750000|2021-09-22 23:52:30|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1632354760000|2021-09-22 23:52:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1632354780000|2021-09-22 23:53:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|6
1632354800000|2021-09-22 23:53:20|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|7
1632354810000|2021-09-22 23:53:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1632354820000|2021-09-22 23:53:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1632354830000|2021-09-22 23:53:50|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|1
1632354840000|2021-09-22 23:54:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2
1632354860000|2021-09-22 23:54:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|5
1632354870000|2021-09-22 23:54:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|2
1632354890000|2021-09-22 23:54:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1632354900000|2021-09-22 23:55:00|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1632354910000|2021-09-22 23:55:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1632354920000|2021-09-22 23:55:20|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|15
1632354930000|2021-09-22 23:55:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1632354940000|2021-09-22 23:55:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|11
1632354950000|2021-09-22 23:55:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1632354960000|2021-09-22 23:56:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1632354970000|2021-09-22 23:56:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|10
1632354980000|2021-09-22 23:56:20|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|0
1632354990000|2021-09-22 23:56:30|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1632355000000|2021-09-22 23:56:40|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|4
1632355010000|2021-09-22 23:56:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1632355020000|2021-09-22 23:57:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1632355030000|2021-09-22 23:57:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|11
1632355040000|2021-09-22 23:57:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|1
1632355050000|2021-09-22 23:57:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1632355060000|2021-09-22 23:57:40|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|2
1632355070000|2021-09-22 23:57:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|3
1632355100000|2021-09-22 23:58:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|4
1632355110000|2021-09-22 23:58:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|6
1632355130000|2021-09-22 23:58:50|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1632355140000|2021-09-22 23:59:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1632355150000|2021-09-22 23:59:10|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1632355160000|2021-09-22 23:59:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|12
1632355170000|2021-09-22 23:59:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1632355180000|2021-09-22 23:59:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|3
1632355190000|2021-09-22 23:59:50|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1632355200000|2021-09-23 00:00:00|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.8|2223.5|12
1632355210000|2021-09-23 00:00:10|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|6
1632355220000|2021-09-23 00:00:20|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|3
1632355230000|2021-09-23 00:00:30|2224.2|2223.9|2224.9|2224.6|2224.9|2224.6|2224.2|2223.9|36
1632355240000|2021-09-23 00:00:40|2224.8|2224.5|2225.4|2225.1|2225.4|2225.1|2224.6|2224.3|21
1632355250000|2021-09-23 00:00:50|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|5
1632355260000|2021-09-23 00:01:00|2225.6|2225.3|2225.8|2225.5|2226.2|2225.9|2225.6|2225.3|23
1632355270000|2021-09-23 00:01:10|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.6|2225.3|15
1632355280000|2021-09-23 00:01:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|3
1632355290000|2021-09-23 00:01:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.2|2225.9|9
1632355300000|2021-09-23 00:01:40|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|10
1632355310000|2021-09-23 00:01:50|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|2
1632355320000|2021-09-23 00:02:00|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226|2225.7|3
1632355330000|2021-09-23 00:02:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|11
1632355340000|2021-09-23 00:02:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1632355350000|2021-09-23 00:02:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226|2225.7|5
1632355360000|2021-09-23 00:02:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1632355370000|2021-09-23 00:02:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1632355380000|2021-09-23 00:03:00|||||||||2
1632355390000|2021-09-23 00:03:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1632355400000|2021-09-23 00:03:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|5
1632355410000|2021-09-23 00:03:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1632355420000|2021-09-23 00:03:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|2
1632355430000|2021-09-23 00:03:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|3
1632355440000|2021-09-23 00:04:00|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|0
1632355450000|2021-09-23 00:04:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|3
1632355460000|2021-09-23 00:04:20|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1632355470000|2021-09-23 00:04:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.1|2224.8|7
1632355480000|2021-09-23 00:04:40|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|4
1632355490000|2021-09-23 00:04:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1632355500000|2021-09-23 00:05:00|2225.5|2225.2|2225.4|2225.1|2225.7|2225.4|2225.3|2225|32
1632355510000|2021-09-23 00:05:10|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1632355520000|2021-09-23 00:05:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1632355530000|2021-09-23 00:05:30|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|11
1632355540000|2021-09-23 00:05:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1632355550000|2021-09-23 00:05:50|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|13
1632355560000|2021-09-23 00:06:00|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|5
1632355570000|2021-09-23 00:06:10|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|2
1632355580000|2021-09-23 00:06:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|4
1632355590000|2021-09-23 00:06:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|18
1632355600000|2021-09-23 00:06:40|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|3
1632355610000|2021-09-23 00:06:50|||||||||1
1632355620000|2021-09-23 00:07:00|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|11
1632355630000|2021-09-23 00:07:10|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|1
1632355640000|2021-09-23 00:07:20|2226.4|2226.1|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|10
1632355650000|2021-09-23 00:07:30|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|6
1632355660000|2021-09-23 00:07:40|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.5|2226.2|21
1632355670000|2021-09-23 00:07:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|3
1632355680000|2021-09-23 00:08:00|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|5
1632355690000|2021-09-23 00:08:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|3
1632355700000|2021-09-23 00:08:20|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|16
1632355710000|2021-09-23 00:08:30|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|7
1632355720000|2021-09-23 00:08:40|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|6
1632355730000|2021-09-23 00:08:50|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|6
1632355740000|2021-09-23 00:09:00|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|5
1632355750000|2021-09-23 00:09:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1632355760000|2021-09-23 00:09:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1632355770000|2021-09-23 00:09:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1632355780000|2021-09-23 00:09:40|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1632355790000|2021-09-23 00:09:50|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|17
1632355800000|2021-09-23 00:10:00|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|8
1632355810000|2021-09-23 00:10:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|4
1632355820000|2021-09-23 00:10:20|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|6
1632355830000|2021-09-23 00:10:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|2
1632355840000|2021-09-23 00:10:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1632355850000|2021-09-23 00:10:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1632355860000|2021-09-23 00:11:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1632355870000|2021-09-23 00:11:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1632355880000|2021-09-23 00:11:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|1
1632355890000|2021-09-23 00:11:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1632355900000|2021-09-23 00:11:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1632355930000|2021-09-23 00:12:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|10
1632355940000|2021-09-23 00:12:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1632355950000|2021-09-23 00:12:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|5
1632355960000|2021-09-23 00:12:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1632355970000|2021-09-23 00:12:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1632355980000|2021-09-23 00:13:00|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|2
1632355990000|2021-09-23 00:13:10|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|2
1632356000000|2021-09-23 00:13:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1632356010000|2021-09-23 00:13:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1632356020000|2021-09-23 00:13:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|5
1632356030000|2021-09-23 00:13:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1632356040000|2021-09-23 00:14:00|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|1
1632356050000|2021-09-23 00:14:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|4
1632356060000|2021-09-23 00:14:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|6
1632356070000|2021-09-23 00:14:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1632356080000|2021-09-23 00:14:40|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|1
1632356090000|2021-09-23 00:14:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1632356100000|2021-09-23 00:15:00|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|3
1632356110000|2021-09-23 00:15:10|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|2
1632356120000|2021-09-23 00:15:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|7
1632356130000|2021-09-23 00:15:30|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|5
1632356140000|2021-09-23 00:15:40|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|4
1632356150000|2021-09-23 00:15:50|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1632356160000|2021-09-23 00:16:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.3|2226|5
1632356170000|2021-09-23 00:16:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|4
1632356180000|2021-09-23 00:16:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1632356190000|2021-09-23 00:16:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1632356200000|2021-09-23 00:16:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|1
1632356210000|2021-09-23 00:16:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1632356220000|2021-09-23 00:17:00|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|1
1632356230000|2021-09-23 00:17:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1632356240000|2021-09-23 00:17:20|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|2
1632356250000|2021-09-23 00:17:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1632356260000|2021-09-23 00:17:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|1
1632356280000|2021-09-23 00:18:00|2227.3|2227|2227|2226.7|2227.3|2227|2226.9|2226.6|7
1632356290000|2021-09-23 00:18:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1632356300000|2021-09-23 00:18:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1632356310000|2021-09-23 00:18:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1632356320000|2021-09-23 00:18:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1632356330000|2021-09-23 00:18:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1632356340000|2021-09-23 00:19:00|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|2
1632356350000|2021-09-23 00:19:10|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.7|2226.4|2
1632356360000|2021-09-23 00:19:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1632356370000|2021-09-23 00:19:30|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|3
1632356380000|2021-09-23 00:19:40|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|3
1632356390000|2021-09-23 00:19:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1632356400000|2021-09-23 00:20:00|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|3
1632356410000|2021-09-23 00:20:10|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|1
1632356420000|2021-09-23 00:20:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1632356430000|2021-09-23 00:20:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1632356440000|2021-09-23 00:20:40|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1632356460000|2021-09-23 00:21:00|2227.1|2226.8|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|4
1632356470000|2021-09-23 00:21:10|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|1
1632356480000|2021-09-23 00:21:20|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.9|2226.6|3
1632356490000|2021-09-23 00:21:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1632356500000|2021-09-23 00:21:40|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|1
1632356510000|2021-09-23 00:21:50|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.6|2226.3|0
1632356520000|2021-09-23 00:22:00|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|1
1632356530000|2021-09-23 00:22:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1632356540000|2021-09-23 00:22:20|||||||||2
1632356550000|2021-09-23 00:22:30|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226.3|2226|8
1632356560000|2021-09-23 00:22:40|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1632356570000|2021-09-23 00:22:50|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.5|2225.2|57
1632356580000|2021-09-23 00:23:00|2225.8|2225.5|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|4
1632356590000|2021-09-23 00:23:10|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1632356600000|2021-09-23 00:23:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|12
1632356610000|2021-09-23 00:23:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|4
1632356620000|2021-09-23 00:23:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|7
1632356630000|2021-09-23 00:23:50|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1632356640000|2021-09-23 00:24:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1632356650000|2021-09-23 00:24:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225|2224.7|8
1632356660000|2021-09-23 00:24:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1632356670000|2021-09-23 00:24:30|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|7
1632356680000|2021-09-23 00:24:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1632356690000|2021-09-23 00:24:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|1
1632356700000|2021-09-23 00:25:00|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|2
1632356710000|2021-09-23 00:25:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|3
1632356720000|2021-09-23 00:25:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1632356730000|2021-09-23 00:25:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1632356740000|2021-09-23 00:25:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1632356750000|2021-09-23 00:25:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1632356760000|2021-09-23 00:26:00|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|4
1632356770000|2021-09-23 00:26:10|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|4
1632356780000|2021-09-23 00:26:20|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1632356790000|2021-09-23 00:26:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1632356800000|2021-09-23 00:26:40|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|2
1632356810000|2021-09-23 00:26:50|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|2
1632356820000|2021-09-23 00:27:00|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1632356830000|2021-09-23 00:27:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1632356850000|2021-09-23 00:27:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|3
1632356860000|2021-09-23 00:27:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1632356870000|2021-09-23 00:27:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1632356880000|2021-09-23 00:28:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1632356890000|2021-09-23 00:28:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1632356900000|2021-09-23 00:28:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1632356910000|2021-09-23 00:28:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1632356920000|2021-09-23 00:28:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1632356930000|2021-09-23 00:28:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1632356940000|2021-09-23 00:29:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|3
1632356950000|2021-09-23 00:29:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1632356970000|2021-09-23 00:29:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1632356980000|2021-09-23 00:29:40|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1632356990000|2021-09-23 00:29:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1632357000000|2021-09-23 00:30:00|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|1
1632357010000|2021-09-23 00:30:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1632357020000|2021-09-23 00:30:20|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|2
1632357030000|2021-09-23 00:30:30|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1632357040000|2021-09-23 00:30:40|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|11
1632357050000|2021-09-23 00:30:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|4
1632357060000|2021-09-23 00:31:00|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|4
1632357080000|2021-09-23 00:31:20|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|5
1632357090000|2021-09-23 00:31:30|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|2
1632357100000|2021-09-23 00:31:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|2
1632357110000|2021-09-23 00:31:50|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|2
1632357120000|2021-09-23 00:32:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1632357130000|2021-09-23 00:32:10|2224.6|2224.3|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|2
1632357140000|2021-09-23 00:32:20|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|0
1632357150000|2021-09-23 00:32:30|2224|2223.7|2224.2|2223.9|2224.3|2224|2224|2223.7|6
1632357160000|2021-09-23 00:32:40|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|0
1632357170000|2021-09-23 00:32:50|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|6
1632357180000|2021-09-23 00:33:00|2223.8|2223.5|2224.3|2224|2224.3|2224|2223.8|2223.5|2
1632357190000|2021-09-23 00:33:10|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|1
1632357200000|2021-09-23 00:33:20|2224.1|2223.8|2223.5|2223.2|2224.1|2223.8|2223.5|2223.2|15
1632357210000|2021-09-23 00:33:30|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|1
1632357220000|2021-09-23 00:33:40|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|3
1632357230000|2021-09-23 00:33:50|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|1
1632357240000|2021-09-23 00:34:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|1
1632357250000|2021-09-23 00:34:10|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1632357260000|2021-09-23 00:34:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|4
1632357270000|2021-09-23 00:34:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1632357280000|2021-09-23 00:34:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1632357290000|2021-09-23 00:34:50|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|11
1632357300000|2021-09-23 00:35:00|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|5
1632357310000|2021-09-23 00:35:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1632357320000|2021-09-23 00:35:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|6
1632357330000|2021-09-23 00:35:30|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1632357340000|2021-09-23 00:35:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|0
1632357350000|2021-09-23 00:35:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1632357360000|2021-09-23 00:36:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1632357370000|2021-09-23 00:36:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1632357380000|2021-09-23 00:36:20|2224.6|2224.3|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|1
1632357390000|2021-09-23 00:36:30|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|5
1632357400000|2021-09-23 00:36:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|1
1632357410000|2021-09-23 00:36:50|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|1
1632357420000|2021-09-23 00:37:00|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|0
1632357430000|2021-09-23 00:37:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1632357450000|2021-09-23 00:37:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1632357460000|2021-09-23 00:37:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|0
1632357470000|2021-09-23 00:37:50|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|1
1632357480000|2021-09-23 00:38:00|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1632357490000|2021-09-23 00:38:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1632357500000|2021-09-23 00:38:20|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.7|2224.4|0
1632357510000|2021-09-23 00:38:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1632357520000|2021-09-23 00:38:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1632357530000|2021-09-23 00:38:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|3
1632357540000|2021-09-23 00:39:00|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|1
1632357550000|2021-09-23 00:39:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1632357560000|2021-09-23 00:39:20|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|3
1632357570000|2021-09-23 00:39:30|||||||||4
1632357600000|2021-09-23 00:40:00|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|0
1632357610000|2021-09-23 00:40:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|7
1632357620000|2021-09-23 00:40:20|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224.1|2223.8|2
1632357630000|2021-09-23 00:40:30|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1632357640000|2021-09-23 00:40:40|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|1
1632357650000|2021-09-23 00:40:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1632357660000|2021-09-23 00:41:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1632357670000|2021-09-23 00:41:10|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1632357680000|2021-09-23 00:41:20|2225|2224.7|2225.2|2224.9|2225.3|2225|2224.9|2224.6|6
1632357690000|2021-09-23 00:41:30|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|2
1632357700000|2021-09-23 00:41:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|3
1632357710000|2021-09-23 00:41:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1632357720000|2021-09-23 00:42:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|2
1632357730000|2021-09-23 00:42:10|||||||||1
1632357750000|2021-09-23 00:42:30|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|2
1632357770000|2021-09-23 00:42:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1632357780000|2021-09-23 00:43:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1632357790000|2021-09-23 00:43:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1632357800000|2021-09-23 00:43:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|3
1632357810000|2021-09-23 00:43:30|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|1
1632357820000|2021-09-23 00:43:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1632357830000|2021-09-23 00:43:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1632357840000|2021-09-23 00:44:00|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|0
1632357850000|2021-09-23 00:44:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|5
1632357860000|2021-09-23 00:44:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1632357870000|2021-09-23 00:44:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|1
1632357880000|2021-09-23 00:44:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1632357890000|2021-09-23 00:44:50|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1632357900000|2021-09-23 00:45:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|1
1632357920000|2021-09-23 00:45:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1632357930000|2021-09-23 00:45:30|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|0
1632357940000|2021-09-23 00:45:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|2
1632357960000|2021-09-23 00:46:00|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|3
1632357970000|2021-09-23 00:46:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1632357980000|2021-09-23 00:46:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1632357990000|2021-09-23 00:46:30|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|2
1632358000000|2021-09-23 00:46:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1632358010000|2021-09-23 00:46:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1632358020000|2021-09-23 00:47:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|4
1632358030000|2021-09-23 00:47:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|4
1632358040000|2021-09-23 00:47:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1632358050000|2021-09-23 00:47:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1632358060000|2021-09-23 00:47:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1632358070000|2021-09-23 00:47:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1632358080000|2021-09-23 00:48:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|12
1632358090000|2021-09-23 00:48:10|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|5
1632358100000|2021-09-23 00:48:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1632358110000|2021-09-23 00:48:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1632358130000|2021-09-23 00:48:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1632358140000|2021-09-23 00:49:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1632358150000|2021-09-23 00:49:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1632358170000|2021-09-23 00:49:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1632358180000|2021-09-23 00:49:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1632358190000|2021-09-23 00:49:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1632358200000|2021-09-23 00:50:00|2225.6|2225.3|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|3
1632358220000|2021-09-23 00:50:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1632358230000|2021-09-23 00:50:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1632358240000|2021-09-23 00:50:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1632358250000|2021-09-23 00:50:50|||||||||1
1632358260000|2021-09-23 00:51:00|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.3|2225|1
1632358280000|2021-09-23 00:51:20|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|5
1632358290000|2021-09-23 00:51:30|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|0
1632358300000|2021-09-23 00:51:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1632358310000|2021-09-23 00:51:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1632358320000|2021-09-23 00:52:00|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|1
1632358330000|2021-09-23 00:52:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1632358340000|2021-09-23 00:52:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1632358350000|2021-09-23 00:52:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1632358360000|2021-09-23 00:52:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|4
1632358370000|2021-09-23 00:52:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|9
1632358380000|2021-09-23 00:53:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1632358390000|2021-09-23 00:53:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1632358400000|2021-09-23 00:53:20|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|4
1632358410000|2021-09-23 00:53:30|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|2
1632358420000|2021-09-23 00:53:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1632358430000|2021-09-23 00:53:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1632358440000|2021-09-23 00:54:00|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|1
1632358450000|2021-09-23 00:54:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1632358460000|2021-09-23 00:54:20|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|0
1632358470000|2021-09-23 00:54:30|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1632358490000|2021-09-23 00:54:50|||||||||1
1632358500000|2021-09-23 00:55:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1632358510000|2021-09-23 00:55:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1632358520000|2021-09-23 00:55:20|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|2
1632358530000|2021-09-23 00:55:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|2
1632358540000|2021-09-23 00:55:40|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1632358550000|2021-09-23 00:55:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|2
1632358560000|2021-09-23 00:56:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1632358570000|2021-09-23 00:56:10|||||||||1
1632358580000|2021-09-23 00:56:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1632358590000|2021-09-23 00:56:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1632358600000|2021-09-23 00:56:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1632358610000|2021-09-23 00:56:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1632358630000|2021-09-23 00:57:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|4
1632358650000|2021-09-23 00:57:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1632358660000|2021-09-23 00:57:40|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|2
1632358670000|2021-09-23 00:57:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|5
1632358680000|2021-09-23 00:58:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|1
1632358690000|2021-09-23 00:58:10|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|3
1632358700000|2021-09-23 00:58:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|2
1632358710000|2021-09-23 00:58:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1632358720000|2021-09-23 00:58:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1632358740000|2021-09-23 00:59:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1632358760000|2021-09-23 00:59:20|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|2
1632358770000|2021-09-23 00:59:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|4
1632358780000|2021-09-23 00:59:40|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|7
1632358790000|2021-09-23 00:59:50|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|2
1632358800000|2021-09-23 01:00:00|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|8
1632358810000|2021-09-23 01:00:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|6
1632358820000|2021-09-23 01:00:20|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|3
1632358830000|2021-09-23 01:00:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1632358840000|2021-09-23 01:00:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1632358850000|2021-09-23 01:00:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1632358860000|2021-09-23 01:01:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1632358870000|2021-09-23 01:01:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1632358880000|2021-09-23 01:01:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|3
1632358890000|2021-09-23 01:01:30|||||||||2
1632358910000|2021-09-23 01:01:50|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|0
1632358920000|2021-09-23 01:02:00|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1632358930000|2021-09-23 01:02:10|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226.1|2225.8|0
1632358940000|2021-09-23 01:02:20|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|1
1632358950000|2021-09-23 01:02:30|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|1
1632358960000|2021-09-23 01:02:40|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|1
1632358970000|2021-09-23 01:02:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1632358980000|2021-09-23 01:03:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1632358990000|2021-09-23 01:03:10|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|2
1632359000000|2021-09-23 01:03:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1632359010000|2021-09-23 01:03:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1632359020000|2021-09-23 01:03:40|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|2
1632359030000|2021-09-23 01:03:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|4
1632359040000|2021-09-23 01:04:00|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|3
1632359050000|2021-09-23 01:04:10|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1632359060000|2021-09-23 01:04:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|0
1632359070000|2021-09-23 01:04:30|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|1
1632359080000|2021-09-23 01:04:40|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|0
1632359100000|2021-09-23 01:05:00|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|0
1632359110000|2021-09-23 01:05:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1632359120000|2021-09-23 01:05:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1632359130000|2021-09-23 01:05:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1632359140000|2021-09-23 01:05:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1632359160000|2021-09-23 01:06:00|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1632359170000|2021-09-23 01:06:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|0
1632359180000|2021-09-23 01:06:20|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|1
1632359190000|2021-09-23 01:06:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1632359200000|2021-09-23 01:06:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|1
1632359210000|2021-09-23 01:06:50|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|1
1632359220000|2021-09-23 01:07:00|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1632359230000|2021-09-23 01:07:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1632359240000|2021-09-23 01:07:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1632359250000|2021-09-23 01:07:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1632359260000|2021-09-23 01:07:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|1
1632359270000|2021-09-23 01:07:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|0
1632359280000|2021-09-23 01:08:00|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|3
1632359290000|2021-09-23 01:08:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1632359300000|2021-09-23 01:08:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1632359310000|2021-09-23 01:08:30|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1632359330000|2021-09-23 01:08:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1632359340000|2021-09-23 01:09:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1632359350000|2021-09-23 01:09:10|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|1
1632359360000|2021-09-23 01:09:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|1
1632359370000|2021-09-23 01:09:30|||||||||1
1632359380000|2021-09-23 01:09:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|1
1632359390000|2021-09-23 01:09:50|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|5
1632359400000|2021-09-23 01:10:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1632359410000|2021-09-23 01:10:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|3
1632359430000|2021-09-23 01:10:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1632359440000|2021-09-23 01:10:40|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1632359450000|2021-09-23 01:10:50|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1632359460000|2021-09-23 01:11:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|2
1632359470000|2021-09-23 01:11:10|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|1
1632359480000|2021-09-23 01:11:20|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|0
1632359490000|2021-09-23 01:11:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|2
1632359500000|2021-09-23 01:11:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|0
1632359510000|2021-09-23 01:11:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1632359520000|2021-09-23 01:12:00|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|4
1632359530000|2021-09-23 01:12:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1632359540000|2021-09-23 01:12:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1632359550000|2021-09-23 01:12:30|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|1
1632359560000|2021-09-23 01:12:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1632359570000|2021-09-23 01:12:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1632359580000|2021-09-23 01:13:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1632359590000|2021-09-23 01:13:10|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|1
1632359600000|2021-09-23 01:13:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1632359610000|2021-09-23 01:13:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1632359620000|2021-09-23 01:13:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1632359630000|2021-09-23 01:13:50|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|1
1632359640000|2021-09-23 01:14:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1632359650000|2021-09-23 01:14:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1632359660000|2021-09-23 01:14:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1632359670000|2021-09-23 01:14:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1632359680000|2021-09-23 01:14:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1632359690000|2021-09-23 01:14:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.3|2225|0
1632359700000|2021-09-23 01:15:00|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|1
1632359710000|2021-09-23 01:15:10|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|0
1632359720000|2021-09-23 01:15:20|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|11
1632359730000|2021-09-23 01:15:30|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|4
1632359740000|2021-09-23 01:15:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1632359750000|2021-09-23 01:15:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1632359760000|2021-09-23 01:16:00|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|6
1632359770000|2021-09-23 01:16:10|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.7|2225.4|8
1632359780000|2021-09-23 01:16:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|2
1632359790000|2021-09-23 01:16:30|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1632359800000|2021-09-23 01:16:40|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|1
1632359810000|2021-09-23 01:16:50|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|2
1632359820000|2021-09-23 01:17:00|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|3
1632359830000|2021-09-23 01:17:10|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1632359840000|2021-09-23 01:17:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1632359850000|2021-09-23 01:17:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|3
1632359860000|2021-09-23 01:17:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1632359870000|2021-09-23 01:17:50|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|0
1632359880000|2021-09-23 01:18:00|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|4
1632359890000|2021-09-23 01:18:10|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|2
1632359900000|2021-09-23 01:18:20|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|9
1632359910000|2021-09-23 01:18:30|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|4
1632359920000|2021-09-23 01:18:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1632359930000|2021-09-23 01:18:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|2
1632359940000|2021-09-23 01:19:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|1
1632359950000|2021-09-23 01:19:10|2226.8|2226.5|2226.7|2226.4|2227|2226.7|2226.6|2226.3|1
1632359960000|2021-09-23 01:19:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|0
1632359970000|2021-09-23 01:19:30|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|1
1632359980000|2021-09-23 01:19:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1632359990000|2021-09-23 01:19:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1632360000000|2021-09-23 01:20:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1632360010000|2021-09-23 01:20:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|5
1632360020000|2021-09-23 01:20:20|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|4
1632360030000|2021-09-23 01:20:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1632360040000|2021-09-23 01:20:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|19
1632360050000|2021-09-23 01:20:50|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|2
1632360060000|2021-09-23 01:21:00|2227.2|2226.9|2227.8|2227.5|2227.9|2227.6|2227.2|2226.9|15
1632360070000|2021-09-23 01:21:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|4
1632360080000|2021-09-23 01:21:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|13
1632360090000|2021-09-23 01:21:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|7
1632360100000|2021-09-23 01:21:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|2
1632360110000|2021-09-23 01:21:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|14
1632360120000|2021-09-23 01:22:00|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228|2227.7|10
1632360130000|2021-09-23 01:22:10|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|9
1632360140000|2021-09-23 01:22:20|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|7
1632360150000|2021-09-23 01:22:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|1
1632360160000|2021-09-23 01:22:40|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2227.9|2227.6|5
1632360170000|2021-09-23 01:22:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1632360180000|2021-09-23 01:23:00|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|5
1632360190000|2021-09-23 01:23:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|1
1632360200000|2021-09-23 01:23:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632360210000|2021-09-23 01:23:30|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|3
1632360220000|2021-09-23 01:23:40|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.7|2227.4|11
1632360230000|2021-09-23 01:23:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|9
1632360240000|2021-09-23 01:24:00|2228|2227.7|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|4
1632360250000|2021-09-23 01:24:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|29
1632360260000|2021-09-23 01:24:20|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.4|2227.1|3
1632360270000|2021-09-23 01:24:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1632360280000|2021-09-23 01:24:40|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|0
1632360290000|2021-09-23 01:24:50|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|22
1632360300000|2021-09-23 01:25:00|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|1
1632360310000|2021-09-23 01:25:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632360330000|2021-09-23 01:25:30|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1632360340000|2021-09-23 01:25:40|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1632360350000|2021-09-23 01:25:50|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|1
1632360360000|2021-09-23 01:26:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632360370000|2021-09-23 01:26:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1632360380000|2021-09-23 01:26:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632360390000|2021-09-23 01:26:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632360400000|2021-09-23 01:26:40|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1632360410000|2021-09-23 01:26:50|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|0
1632360430000|2021-09-23 01:27:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1632360440000|2021-09-23 01:27:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632360450000|2021-09-23 01:27:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632360460000|2021-09-23 01:27:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632360470000|2021-09-23 01:27:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1632360480000|2021-09-23 01:28:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632360490000|2021-09-23 01:28:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1632360500000|2021-09-23 01:28:20|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1632360510000|2021-09-23 01:28:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632360520000|2021-09-23 01:28:40|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1632360530000|2021-09-23 01:28:50|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1632360540000|2021-09-23 01:29:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632360550000|2021-09-23 01:29:10|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1632360560000|2021-09-23 01:29:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1632360570000|2021-09-23 01:29:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1632360590000|2021-09-23 01:29:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1632360600000|2021-09-23 01:30:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1632360610000|2021-09-23 01:30:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1632360620000|2021-09-23 01:30:20|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|13
1632360630000|2021-09-23 01:30:30|||||||||4
1632360640000|2021-09-23 01:30:40|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|2
1632360650000|2021-09-23 01:30:50|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|1
1632360660000|2021-09-23 01:31:00|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|2
1632360670000|2021-09-23 01:31:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1632360680000|2021-09-23 01:31:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|4
1632360690000|2021-09-23 01:31:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|11
1632360700000|2021-09-23 01:31:40|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|2
1632360720000|2021-09-23 01:32:00|2228.9|2228.6|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|7
1632360730000|2021-09-23 01:32:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|1
1632360740000|2021-09-23 01:32:20|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|3
1632360750000|2021-09-23 01:32:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|5
1632360760000|2021-09-23 01:32:40|||||||||2
1632360770000|2021-09-23 01:32:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|10
1632360780000|2021-09-23 01:33:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1632360790000|2021-09-23 01:33:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|7
1632360800000|2021-09-23 01:33:20|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|6
1632360810000|2021-09-23 01:33:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1632360820000|2021-09-23 01:33:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|3
1632360830000|2021-09-23 01:33:50|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|8
1632360840000|2021-09-23 01:34:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1632360850000|2021-09-23 01:34:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|1
1632360860000|2021-09-23 01:34:20|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|7
1632360870000|2021-09-23 01:34:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|1
1632360880000|2021-09-23 01:34:40|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|1
1632360900000|2021-09-23 01:35:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|3
1632360920000|2021-09-23 01:35:20|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|9
1632360930000|2021-09-23 01:35:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1632360940000|2021-09-23 01:35:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1632360950000|2021-09-23 01:35:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1632360960000|2021-09-23 01:36:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1632360970000|2021-09-23 01:36:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|3
1632360980000|2021-09-23 01:36:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|5
1632360990000|2021-09-23 01:36:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|11
1632361000000|2021-09-23 01:36:40|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|3
1632361010000|2021-09-23 01:36:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1632361020000|2021-09-23 01:37:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|6
1632361030000|2021-09-23 01:37:10|||||||||1
1632361040000|2021-09-23 01:37:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1632361050000|2021-09-23 01:37:30|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|2
1632361060000|2021-09-23 01:37:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1632361070000|2021-09-23 01:37:50|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632361080000|2021-09-23 01:38:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|2
1632361090000|2021-09-23 01:38:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632361100000|2021-09-23 01:38:20|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1632361110000|2021-09-23 01:38:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1632361120000|2021-09-23 01:38:40|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|7
1632361130000|2021-09-23 01:38:50|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1632361140000|2021-09-23 01:39:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|3
1632361150000|2021-09-23 01:39:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1632361160000|2021-09-23 01:39:20|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1632361170000|2021-09-23 01:39:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632361180000|2021-09-23 01:39:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1632361190000|2021-09-23 01:39:50|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.7|2228.4|2
1632361200000|2021-09-23 01:40:00|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|0
1632361210000|2021-09-23 01:40:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1632361220000|2021-09-23 01:40:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|3
1632361230000|2021-09-23 01:40:30|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|1
1632361240000|2021-09-23 01:40:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|1
1632361250000|2021-09-23 01:40:50|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|6
1632361260000|2021-09-23 01:41:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.3|2228|0
1632361270000|2021-09-23 01:41:10|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1632361280000|2021-09-23 01:41:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632361300000|2021-09-23 01:41:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|4
1632361310000|2021-09-23 01:41:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632361320000|2021-09-23 01:42:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1632361330000|2021-09-23 01:42:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632361340000|2021-09-23 01:42:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|1
1632361350000|2021-09-23 01:42:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1632361360000|2021-09-23 01:42:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632361380000|2021-09-23 01:43:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632361390000|2021-09-23 01:43:10|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|15
1632361400000|2021-09-23 01:43:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632361410000|2021-09-23 01:43:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632361440000|2021-09-23 01:44:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1632361450000|2021-09-23 01:44:10|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|1
1632361460000|2021-09-23 01:44:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1632361470000|2021-09-23 01:44:30|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1632361480000|2021-09-23 01:44:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|1
1632361490000|2021-09-23 01:44:50|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1632361500000|2021-09-23 01:45:00|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|4
1632361510000|2021-09-23 01:45:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|24
1632361520000|2021-09-23 01:45:20|2229.8|2229.5|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|10
1632361530000|2021-09-23 01:45:30|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|1
1632361540000|2021-09-23 01:45:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1632361550000|2021-09-23 01:45:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1632361560000|2021-09-23 01:46:00|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1632361570000|2021-09-23 01:46:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1632361580000|2021-09-23 01:46:20|2230|2229.7|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|2
1632361590000|2021-09-23 01:46:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1632361600000|2021-09-23 01:46:40|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|9
1632361610000|2021-09-23 01:46:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1632361620000|2021-09-23 01:47:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|0
1632361630000|2021-09-23 01:47:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1632361640000|2021-09-23 01:47:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1632361650000|2021-09-23 01:47:30|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|5
1632361660000|2021-09-23 01:47:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1632361670000|2021-09-23 01:47:50|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1632361680000|2021-09-23 01:48:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1632361690000|2021-09-23 01:48:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1632361700000|2021-09-23 01:48:20|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|3
1632361710000|2021-09-23 01:48:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|9
1632361720000|2021-09-23 01:48:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1632361730000|2021-09-23 01:48:50|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|6
1632361740000|2021-09-23 01:49:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|1
1632361750000|2021-09-23 01:49:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632361760000|2021-09-23 01:49:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1632361770000|2021-09-23 01:49:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|3
1632361780000|2021-09-23 01:49:40|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|0
1632361790000|2021-09-23 01:49:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1632361800000|2021-09-23 01:50:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1632361810000|2021-09-23 01:50:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|3
1632361820000|2021-09-23 01:50:20|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|1
1632361830000|2021-09-23 01:50:30|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1632361840000|2021-09-23 01:50:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|2
1632361850000|2021-09-23 01:50:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1632361860000|2021-09-23 01:51:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1632361870000|2021-09-23 01:51:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1632361880000|2021-09-23 01:51:20|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|3
1632361890000|2021-09-23 01:51:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1632361900000|2021-09-23 01:51:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632361910000|2021-09-23 01:51:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|3
1632361920000|2021-09-23 01:52:00|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|7
1632361930000|2021-09-23 01:52:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|3
1632361940000|2021-09-23 01:52:20|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1632361950000|2021-09-23 01:52:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632361960000|2021-09-23 01:52:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632361970000|2021-09-23 01:52:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|3
1632361980000|2021-09-23 01:53:00|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1632361990000|2021-09-23 01:53:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1632362000000|2021-09-23 01:53:20|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.3|2228|0
1632362010000|2021-09-23 01:53:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|28
1632362020000|2021-09-23 01:53:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1632362030000|2021-09-23 01:53:50|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|3
1632362040000|2021-09-23 01:54:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|9
1632362050000|2021-09-23 01:54:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632362060000|2021-09-23 01:54:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1632362070000|2021-09-23 01:54:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1632362080000|2021-09-23 01:54:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632362090000|2021-09-23 01:54:50|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1632362100000|2021-09-23 01:55:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632362110000|2021-09-23 01:55:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|4
1632362120000|2021-09-23 01:55:20|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|1
1632362130000|2021-09-23 01:55:30|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|1
1632362140000|2021-09-23 01:55:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1632362150000|2021-09-23 01:55:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229|2228.7|7
1632362160000|2021-09-23 01:56:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|6
1632362180000|2021-09-23 01:56:20|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|8
1632362190000|2021-09-23 01:56:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1632362200000|2021-09-23 01:56:40|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|1
1632362210000|2021-09-23 01:56:50|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|4
1632362220000|2021-09-23 01:57:00|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|0
1632362230000|2021-09-23 01:57:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1632362240000|2021-09-23 01:57:20|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|2
1632362250000|2021-09-23 01:57:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|5
1632362260000|2021-09-23 01:57:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1632362270000|2021-09-23 01:57:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1632362280000|2021-09-23 01:58:00|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|0
1632362290000|2021-09-23 01:58:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1632362300000|2021-09-23 01:58:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1632362310000|2021-09-23 01:58:30|2229|2228.7|2228.5|2228.2|2229.1|2228.8|2228.5|2228.2|1
1632362320000|2021-09-23 01:58:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|8
1632362330000|2021-09-23 01:58:50|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|12
1632362340000|2021-09-23 01:59:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1632362360000|2021-09-23 01:59:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1632362370000|2021-09-23 01:59:30|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1632362380000|2021-09-23 01:59:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632362400000|2021-09-23 02:00:00|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2228.9|2228.6|0
1632362410000|2021-09-23 02:00:10|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.3|2229|0
1632362420000|2021-09-23 02:00:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|3
1632362430000|2021-09-23 02:00:30|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|3
1632362440000|2021-09-23 02:00:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1632362450000|2021-09-23 02:00:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1632362460000|2021-09-23 02:01:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1632362470000|2021-09-23 02:01:10|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|3
1632362490000|2021-09-23 02:01:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|7
1632362500000|2021-09-23 02:01:40|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|4
1632362510000|2021-09-23 02:01:50|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1632362520000|2021-09-23 02:02:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1632362530000|2021-09-23 02:02:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632362540000|2021-09-23 02:02:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632362550000|2021-09-23 02:02:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632362560000|2021-09-23 02:02:40|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228|2227.7|9
1632362570000|2021-09-23 02:02:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|2
1632362580000|2021-09-23 02:03:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|5
1632362590000|2021-09-23 02:03:10|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2228|2227.7|5
1632362600000|2021-09-23 02:03:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|1
1632362610000|2021-09-23 02:03:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1632362620000|2021-09-23 02:03:40|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|5
1632362630000|2021-09-23 02:03:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|12
1632362640000|2021-09-23 02:04:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|4
1632362650000|2021-09-23 02:04:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1632362660000|2021-09-23 02:04:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1632362670000|2021-09-23 02:04:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1632362680000|2021-09-23 02:04:40|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1632362690000|2021-09-23 02:04:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|3
1632362700000|2021-09-23 02:05:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.7|2227.4|3
1632362710000|2021-09-23 02:05:10|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|1
1632362720000|2021-09-23 02:05:20|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|7
1632362730000|2021-09-23 02:05:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1632362740000|2021-09-23 02:05:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632362750000|2021-09-23 02:05:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1632362760000|2021-09-23 02:06:00|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1632362770000|2021-09-23 02:06:10|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1632362780000|2021-09-23 02:06:20|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1632362790000|2021-09-23 02:06:30|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|1
1632362800000|2021-09-23 02:06:40|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1632362810000|2021-09-23 02:06:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|6
1632362820000|2021-09-23 02:07:00|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|6
1632362830000|2021-09-23 02:07:10|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|1
1632362840000|2021-09-23 02:07:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1632362850000|2021-09-23 02:07:30|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|1
1632362860000|2021-09-23 02:07:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|1
1632362870000|2021-09-23 02:07:50|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|4
1632362880000|2021-09-23 02:08:00|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1632362890000|2021-09-23 02:08:10|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1632362900000|2021-09-23 02:08:20|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|1
1632362910000|2021-09-23 02:08:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1632362920000|2021-09-23 02:08:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1632362940000|2021-09-23 02:09:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|6
1632362950000|2021-09-23 02:09:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1632362960000|2021-09-23 02:09:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632362970000|2021-09-23 02:09:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|1
1632362980000|2021-09-23 02:09:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1632362990000|2021-09-23 02:09:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1632363000000|2021-09-23 02:10:00|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|1
1632363010000|2021-09-23 02:10:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632363020000|2021-09-23 02:10:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1632363030000|2021-09-23 02:10:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632363040000|2021-09-23 02:10:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|6
1632363050000|2021-09-23 02:10:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632363060000|2021-09-23 02:11:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1632363070000|2021-09-23 02:11:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|2
1632363080000|2021-09-23 02:11:20|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|1
1632363090000|2021-09-23 02:11:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632363100000|2021-09-23 02:11:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1632363110000|2021-09-23 02:11:50|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|1
1632363120000|2021-09-23 02:12:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1632363130000|2021-09-23 02:12:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1632363160000|2021-09-23 02:12:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|9
1632363170000|2021-09-23 02:12:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1632363180000|2021-09-23 02:13:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|8
1632363190000|2021-09-23 02:13:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|3
1632363200000|2021-09-23 02:13:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|3
1632363210000|2021-09-23 02:13:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1632363240000|2021-09-23 02:14:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1632363250000|2021-09-23 02:14:10|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|1
1632363260000|2021-09-23 02:14:20|||||||||2
1632363270000|2021-09-23 02:14:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632363280000|2021-09-23 02:14:40|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|3
1632363290000|2021-09-23 02:14:50|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632363300000|2021-09-23 02:15:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632363310000|2021-09-23 02:15:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1632363320000|2021-09-23 02:15:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632363330000|2021-09-23 02:15:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|1
1632363340000|2021-09-23 02:15:40|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|4
1632363350000|2021-09-23 02:15:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1632363360000|2021-09-23 02:16:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1632363370000|2021-09-23 02:16:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229|2228.7|0
1632363380000|2021-09-23 02:16:20|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.7|2228.4|2
1632363390000|2021-09-23 02:16:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|2
1632363400000|2021-09-23 02:16:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632363410000|2021-09-23 02:16:50|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|1
1632363420000|2021-09-23 02:17:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1632363440000|2021-09-23 02:17:20|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1632363450000|2021-09-23 02:17:30|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|3
1632363460000|2021-09-23 02:17:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1632363480000|2021-09-23 02:18:00|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1632363490000|2021-09-23 02:18:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1632363500000|2021-09-23 02:18:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1632363510000|2021-09-23 02:18:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632363520000|2021-09-23 02:18:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632363530000|2021-09-23 02:18:50|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|0
1632363540000|2021-09-23 02:19:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632363550000|2021-09-23 02:19:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632363560000|2021-09-23 02:19:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632363580000|2021-09-23 02:19:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632363590000|2021-09-23 02:19:50|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|3
1632363600000|2021-09-23 02:20:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1632363610000|2021-09-23 02:20:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|5
1632363620000|2021-09-23 02:20:20|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|7
1632363640000|2021-09-23 02:20:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1632363650000|2021-09-23 02:20:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632363660000|2021-09-23 02:21:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|1
1632363670000|2021-09-23 02:21:10|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|12
1632363690000|2021-09-23 02:21:30|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1632363700000|2021-09-23 02:21:40|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|0
1632363720000|2021-09-23 02:22:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1632363730000|2021-09-23 02:22:10|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1632363740000|2021-09-23 02:22:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1632363750000|2021-09-23 02:22:30|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1632363760000|2021-09-23 02:22:40|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|3
1632363770000|2021-09-23 02:22:50|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1632363780000|2021-09-23 02:23:00|2227.8|2227.5|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|4
1632363790000|2021-09-23 02:23:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1632363800000|2021-09-23 02:23:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1632363810000|2021-09-23 02:23:30|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|0
1632363820000|2021-09-23 02:23:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1632363830000|2021-09-23 02:23:50|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1632363840000|2021-09-23 02:24:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632363850000|2021-09-23 02:24:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632363860000|2021-09-23 02:24:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|2
1632363870000|2021-09-23 02:24:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|3
1632363880000|2021-09-23 02:24:40|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|3
1632363890000|2021-09-23 02:24:50|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|2
1632363900000|2021-09-23 02:25:00|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|1
1632363910000|2021-09-23 02:25:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1632363920000|2021-09-23 02:25:20|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|6
1632363930000|2021-09-23 02:25:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1632363940000|2021-09-23 02:25:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|2
1632363950000|2021-09-23 02:25:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1632363960000|2021-09-23 02:26:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632363970000|2021-09-23 02:26:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1632363990000|2021-09-23 02:26:30|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|1
1632364000000|2021-09-23 02:26:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632364010000|2021-09-23 02:26:50|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.6|2227.3|3
1632364020000|2021-09-23 02:27:00|2227.7|2227.4|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|16
1632364030000|2021-09-23 02:27:10|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|3
1632364060000|2021-09-23 02:27:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1632364070000|2021-09-23 02:27:50|2227.7|2227.4|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|8
1632364080000|2021-09-23 02:28:00|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|5
1632364090000|2021-09-23 02:28:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|1
1632364100000|2021-09-23 02:28:20|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|5
1632364110000|2021-09-23 02:28:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1632364120000|2021-09-23 02:28:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|3
1632364130000|2021-09-23 02:28:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1632364140000|2021-09-23 02:29:00|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|2
1632364150000|2021-09-23 02:29:10|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|1
1632364160000|2021-09-23 02:29:20|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|4
1632364170000|2021-09-23 02:29:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1632364180000|2021-09-23 02:29:40|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|5
1632364190000|2021-09-23 02:29:50|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|0
1632364200000|2021-09-23 02:30:00|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|1
1632364210000|2021-09-23 02:30:10|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1632364220000|2021-09-23 02:30:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632364230000|2021-09-23 02:30:30|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1632364240000|2021-09-23 02:30:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1632364270000|2021-09-23 02:31:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.3|2228|2
1632364280000|2021-09-23 02:31:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1632364290000|2021-09-23 02:31:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1632364300000|2021-09-23 02:31:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1632364310000|2021-09-23 02:31:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632364320000|2021-09-23 02:32:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1632364330000|2021-09-23 02:32:10|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|3
1632364340000|2021-09-23 02:32:20|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|1
1632364350000|2021-09-23 02:32:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632364360000|2021-09-23 02:32:40|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1632364370000|2021-09-23 02:32:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1632364380000|2021-09-23 02:33:00|2228.2|2227.9|2227.9|2227.6|2228.3|2228|2227.9|2227.6|0
1632364390000|2021-09-23 02:33:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632364400000|2021-09-23 02:33:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1632364410000|2021-09-23 02:33:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1632364420000|2021-09-23 02:33:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1632364430000|2021-09-23 02:33:50|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|3
1632364440000|2021-09-23 02:34:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228.1|2227.8|0
1632364450000|2021-09-23 02:34:10|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|1
1632364460000|2021-09-23 02:34:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632364470000|2021-09-23 02:34:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1632364480000|2021-09-23 02:34:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632364490000|2021-09-23 02:34:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|0
1632364500000|2021-09-23 02:35:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1632364510000|2021-09-23 02:35:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1632364520000|2021-09-23 02:35:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|4
1632364530000|2021-09-23 02:35:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.7|2227.4|0
1632364540000|2021-09-23 02:35:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1632364550000|2021-09-23 02:35:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1632364560000|2021-09-23 02:36:00|2228.2|2227.9|2229.1|2228.8|2229.1|2228.8|2228.2|2227.9|26
1632364570000|2021-09-23 02:36:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.8|2228.5|4
1632364580000|2021-09-23 02:36:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.7|2228.4|2
1632364590000|2021-09-23 02:36:30|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|1
1632364600000|2021-09-23 02:36:40|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|0
1632364610000|2021-09-23 02:36:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|8
1632364620000|2021-09-23 02:37:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632364630000|2021-09-23 02:37:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632364640000|2021-09-23 02:37:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1632364660000|2021-09-23 02:37:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632364670000|2021-09-23 02:37:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1632364680000|2021-09-23 02:38:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1632364690000|2021-09-23 02:38:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632364700000|2021-09-23 02:38:20|||||||||1
1632364710000|2021-09-23 02:38:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632364720000|2021-09-23 02:38:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632364730000|2021-09-23 02:38:50|2228.2|2227.9|2227.9|2227.6|2228.3|2228|2227.9|2227.6|0
1632364740000|2021-09-23 02:39:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1632364750000|2021-09-23 02:39:10|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|11
1632364760000|2021-09-23 02:39:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|5
1632364770000|2021-09-23 02:39:30|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|3
1632364780000|2021-09-23 02:39:40|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.3|2227|2
1632364790000|2021-09-23 02:39:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|5
1632364800000|2021-09-23 02:40:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|3
1632364810000|2021-09-23 02:40:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|2
1632364820000|2021-09-23 02:40:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1632364830000|2021-09-23 02:40:30|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|2
1632364840000|2021-09-23 02:40:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1632364850000|2021-09-23 02:40:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|1
1632364860000|2021-09-23 02:41:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|5
1632364870000|2021-09-23 02:41:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1632364880000|2021-09-23 02:41:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|9
1632364890000|2021-09-23 02:41:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1632364900000|2021-09-23 02:41:40|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|1
1632364910000|2021-09-23 02:41:50|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|2
1632364920000|2021-09-23 02:42:00|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|0
1632364930000|2021-09-23 02:42:10|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1632364940000|2021-09-23 02:42:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1632364950000|2021-09-23 02:42:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1632364960000|2021-09-23 02:42:40|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1632364970000|2021-09-23 02:42:50|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|3
1632364980000|2021-09-23 02:43:00|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.8|2226.5|0
1632364990000|2021-09-23 02:43:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1632365000000|2021-09-23 02:43:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1632365010000|2021-09-23 02:43:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1632365030000|2021-09-23 02:43:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1632365040000|2021-09-23 02:44:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1632365050000|2021-09-23 02:44:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1632365060000|2021-09-23 02:44:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|8
1632365070000|2021-09-23 02:44:30|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1632365080000|2021-09-23 02:44:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1632365100000|2021-09-23 02:45:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1632365110000|2021-09-23 02:45:10|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|5
1632365120000|2021-09-23 02:45:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1632365130000|2021-09-23 02:45:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1632365140000|2021-09-23 02:45:40|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1632365150000|2021-09-23 02:45:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.5|2226.2|2
1632365160000|2021-09-23 02:46:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1632365170000|2021-09-23 02:46:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1632365180000|2021-09-23 02:46:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1632365190000|2021-09-23 02:46:30|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|2
1632365200000|2021-09-23 02:46:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1632365210000|2021-09-23 02:46:50|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|3
1632365220000|2021-09-23 02:47:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|2
1632365230000|2021-09-23 02:47:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1632365240000|2021-09-23 02:47:20|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|0
1632365250000|2021-09-23 02:47:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|12
1632365260000|2021-09-23 02:47:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|4
1632365270000|2021-09-23 02:47:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1632365280000|2021-09-23 02:48:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1632365290000|2021-09-23 02:48:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|4
1632365300000|2021-09-23 02:48:20|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|2
1632365310000|2021-09-23 02:48:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|1
1632365320000|2021-09-23 02:48:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1632365330000|2021-09-23 02:48:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1632365340000|2021-09-23 02:49:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|2
1632365350000|2021-09-23 02:49:10|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1632365360000|2021-09-23 02:49:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|1
1632365380000|2021-09-23 02:49:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1632365400000|2021-09-23 02:50:00|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|1
1632365410000|2021-09-23 02:50:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1632365420000|2021-09-23 02:50:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1632365430000|2021-09-23 02:50:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|2
1632365440000|2021-09-23 02:50:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1632365450000|2021-09-23 02:50:50|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|0
1632365460000|2021-09-23 02:51:00|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|3
1632365470000|2021-09-23 02:51:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1632365480000|2021-09-23 02:51:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|2
1632365490000|2021-09-23 02:51:30|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1632365500000|2021-09-23 02:51:40|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1632365510000|2021-09-23 02:51:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1632365520000|2021-09-23 02:52:00|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|0
1632365530000|2021-09-23 02:52:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|1
1632365540000|2021-09-23 02:52:20|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1632365550000|2021-09-23 02:52:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1632365560000|2021-09-23 02:52:40|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1632365570000|2021-09-23 02:52:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1632365580000|2021-09-23 02:53:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1632365590000|2021-09-23 02:53:10|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|3
1632365600000|2021-09-23 02:53:20|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|0
1632365620000|2021-09-23 02:53:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1632365630000|2021-09-23 02:53:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1632365640000|2021-09-23 02:54:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1632365650000|2021-09-23 02:54:10|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|1
1632365660000|2021-09-23 02:54:20|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1632365670000|2021-09-23 02:54:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1632365680000|2021-09-23 02:54:40|2227.7|2227.4|2227.9|2227.6|2228|2227.7|2227.6|2227.3|1
1632365690000|2021-09-23 02:54:50|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1632365700000|2021-09-23 02:55:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1632365710000|2021-09-23 02:55:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1632365720000|2021-09-23 02:55:20|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1632365730000|2021-09-23 02:55:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1632365740000|2021-09-23 02:55:40|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|0
1632365750000|2021-09-23 02:55:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|3
1632365760000|2021-09-23 02:56:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1632365770000|2021-09-23 02:56:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|1
1632365780000|2021-09-23 02:56:20|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1632365790000|2021-09-23 02:56:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1632365810000|2021-09-23 02:56:50|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|5
1632365830000|2021-09-23 02:57:10|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|0
1632365840000|2021-09-23 02:57:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632365850000|2021-09-23 02:57:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|7
1632365860000|2021-09-23 02:57:40|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1632365870000|2021-09-23 02:57:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632365880000|2021-09-23 02:58:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632365890000|2021-09-23 02:58:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632365910000|2021-09-23 02:58:30|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1632365920000|2021-09-23 02:58:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632365930000|2021-09-23 02:58:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632365940000|2021-09-23 02:59:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1632365950000|2021-09-23 02:59:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|4
1632365960000|2021-09-23 02:59:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632365970000|2021-09-23 02:59:30|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|27
1632365980000|2021-09-23 02:59:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1632365990000|2021-09-23 02:59:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1632366000000|2021-09-23 03:00:00|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|8
1632366020000|2021-09-23 03:00:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1632366030000|2021-09-23 03:00:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632366050000|2021-09-23 03:00:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1632366060000|2021-09-23 03:01:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|3
1632366070000|2021-09-23 03:01:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632366080000|2021-09-23 03:01:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632366090000|2021-09-23 03:01:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1632366100000|2021-09-23 03:01:40|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|1
1632366110000|2021-09-23 03:01:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632366120000|2021-09-23 03:02:00|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|5
1632366130000|2021-09-23 03:02:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632366150000|2021-09-23 03:02:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1632366160000|2021-09-23 03:02:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1632366170000|2021-09-23 03:02:50|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|3
1632366180000|2021-09-23 03:03:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1632366190000|2021-09-23 03:03:10|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.9|2227.6|4
1632366200000|2021-09-23 03:03:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632366210000|2021-09-23 03:03:30|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.9|2227.6|2
1632366220000|2021-09-23 03:03:40|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1632366230000|2021-09-23 03:03:50|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1632366240000|2021-09-23 03:04:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|2
1632366250000|2021-09-23 03:04:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632366260000|2021-09-23 03:04:20|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|1
1632366280000|2021-09-23 03:04:40|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1632366290000|2021-09-23 03:04:50|||||||||2
1632366310000|2021-09-23 03:05:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632366320000|2021-09-23 03:05:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1632366330000|2021-09-23 03:05:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1632366340000|2021-09-23 03:05:40|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|2
1632366350000|2021-09-23 03:05:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|2
1632366360000|2021-09-23 03:06:00|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1632366370000|2021-09-23 03:06:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632366380000|2021-09-23 03:06:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632366390000|2021-09-23 03:06:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632366400000|2021-09-23 03:06:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632366410000|2021-09-23 03:06:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632366420000|2021-09-23 03:07:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1632366430000|2021-09-23 03:07:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1632366440000|2021-09-23 03:07:20|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1632366450000|2021-09-23 03:07:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632366460000|2021-09-23 03:07:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632366470000|2021-09-23 03:07:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632366480000|2021-09-23 03:08:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632366490000|2021-09-23 03:08:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1632366500000|2021-09-23 03:08:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1632366510000|2021-09-23 03:08:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632366520000|2021-09-23 03:08:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632366530000|2021-09-23 03:08:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632366540000|2021-09-23 03:09:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632366550000|2021-09-23 03:09:10|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|8
1632366560000|2021-09-23 03:09:20|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228.1|2227.8|0
1632366570000|2021-09-23 03:09:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632366580000|2021-09-23 03:09:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1632366590000|2021-09-23 03:09:50|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1632366600000|2021-09-23 03:10:00|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|3
1632366610000|2021-09-23 03:10:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1632366620000|2021-09-23 03:10:20|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|3
1632366630000|2021-09-23 03:10:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1632366640000|2021-09-23 03:10:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1632366650000|2021-09-23 03:10:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1632366660000|2021-09-23 03:11:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1632366670000|2021-09-23 03:11:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1632366680000|2021-09-23 03:11:20|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1632366690000|2021-09-23 03:11:30|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1632366700000|2021-09-23 03:11:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1632366710000|2021-09-23 03:11:50|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|1
1632366720000|2021-09-23 03:12:00|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|1
1632366730000|2021-09-23 03:12:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632366740000|2021-09-23 03:12:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632366750000|2021-09-23 03:12:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632366760000|2021-09-23 03:12:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632366770000|2021-09-23 03:12:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1632366780000|2021-09-23 03:13:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|1
1632366790000|2021-09-23 03:13:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|0
1632366800000|2021-09-23 03:13:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1632366810000|2021-09-23 03:13:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|0
1632366820000|2021-09-23 03:13:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632366830000|2021-09-23 03:13:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632366850000|2021-09-23 03:14:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632366860000|2021-09-23 03:14:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632366890000|2021-09-23 03:14:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1632366900000|2021-09-23 03:15:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632366910000|2021-09-23 03:15:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1632366920000|2021-09-23 03:15:20|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|0
1632366930000|2021-09-23 03:15:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632366940000|2021-09-23 03:15:40|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|0
1632366950000|2021-09-23 03:15:50|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1632366960000|2021-09-23 03:16:00|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1632366970000|2021-09-23 03:16:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632366980000|2021-09-23 03:16:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632366990000|2021-09-23 03:16:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1632367000000|2021-09-23 03:16:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632367010000|2021-09-23 03:16:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1632367020000|2021-09-23 03:17:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|0
1632367030000|2021-09-23 03:17:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1632367040000|2021-09-23 03:17:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1632367050000|2021-09-23 03:17:30|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|0
1632367060000|2021-09-23 03:17:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632367070000|2021-09-23 03:17:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632367080000|2021-09-23 03:18:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632367090000|2021-09-23 03:18:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632367100000|2021-09-23 03:18:20|||||||||1
1632367110000|2021-09-23 03:18:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632367120000|2021-09-23 03:18:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632367130000|2021-09-23 03:18:50|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|1
1632367140000|2021-09-23 03:19:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1632367150000|2021-09-23 03:19:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632367160000|2021-09-23 03:19:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632367180000|2021-09-23 03:19:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632367200000|2021-09-23 03:20:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632367210000|2021-09-23 03:20:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632367220000|2021-09-23 03:20:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|9
1632367230000|2021-09-23 03:20:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|2
1632367250000|2021-09-23 03:20:50|2228.5|2228.2|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|10
1632367260000|2021-09-23 03:21:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632367270000|2021-09-23 03:21:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632367280000|2021-09-23 03:21:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632367290000|2021-09-23 03:21:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|6
1632367300000|2021-09-23 03:21:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1632367310000|2021-09-23 03:21:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1632367320000|2021-09-23 03:22:00|||||||||1
1632367330000|2021-09-23 03:22:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1632367340000|2021-09-23 03:22:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632367350000|2021-09-23 03:22:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|3
1632367360000|2021-09-23 03:22:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|1
1632367370000|2021-09-23 03:22:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|1
1632367380000|2021-09-23 03:23:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|5
1632367390000|2021-09-23 03:23:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|4
1632367400000|2021-09-23 03:23:20|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1632367410000|2021-09-23 03:23:30|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1632367420000|2021-09-23 03:23:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|8
1632367430000|2021-09-23 03:23:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|2
1632367440000|2021-09-23 03:24:00|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|2
1632367450000|2021-09-23 03:24:10|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1632367460000|2021-09-23 03:24:20|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|1
1632367470000|2021-09-23 03:24:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|3
1632367480000|2021-09-23 03:24:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1632367490000|2021-09-23 03:24:50|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|2
1632367500000|2021-09-23 03:25:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|4
1632367510000|2021-09-23 03:25:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1632367520000|2021-09-23 03:25:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1632367530000|2021-09-23 03:25:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|6
1632367540000|2021-09-23 03:25:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632367560000|2021-09-23 03:26:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|3
1632367580000|2021-09-23 03:26:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|8
1632367590000|2021-09-23 03:26:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632367600000|2021-09-23 03:26:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1632367610000|2021-09-23 03:26:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1632367620000|2021-09-23 03:27:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|3
1632367630000|2021-09-23 03:27:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632367640000|2021-09-23 03:27:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632367650000|2021-09-23 03:27:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1632367670000|2021-09-23 03:27:50|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632367680000|2021-09-23 03:28:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1632367690000|2021-09-23 03:28:10|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1632367700000|2021-09-23 03:28:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632367710000|2021-09-23 03:28:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632367720000|2021-09-23 03:28:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632367730000|2021-09-23 03:28:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1632367740000|2021-09-23 03:29:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1632367760000|2021-09-23 03:29:20|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229|2228.7|5
1632367770000|2021-09-23 03:29:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1632367780000|2021-09-23 03:29:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1632367790000|2021-09-23 03:29:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632367800000|2021-09-23 03:30:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632367810000|2021-09-23 03:30:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1632367820000|2021-09-23 03:30:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1632367830000|2021-09-23 03:30:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1632367840000|2021-09-23 03:30:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1632367850000|2021-09-23 03:30:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1632367860000|2021-09-23 03:31:00|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|2
1632367870000|2021-09-23 03:31:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1632367880000|2021-09-23 03:31:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632367890000|2021-09-23 03:31:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1632367910000|2021-09-23 03:31:50|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|1
1632367920000|2021-09-23 03:32:00|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1632367930000|2021-09-23 03:32:10|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1632367940000|2021-09-23 03:32:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1632367950000|2021-09-23 03:32:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1632367960000|2021-09-23 03:32:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1632367970000|2021-09-23 03:32:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632367980000|2021-09-23 03:33:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632367990000|2021-09-23 03:33:10|||||||||1
1632368000000|2021-09-23 03:33:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1632368010000|2021-09-23 03:33:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|1
1632368020000|2021-09-23 03:33:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1632368030000|2021-09-23 03:33:50|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1632368040000|2021-09-23 03:34:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632368050000|2021-09-23 03:34:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|1
1632368060000|2021-09-23 03:34:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632368070000|2021-09-23 03:34:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632368080000|2021-09-23 03:34:40|||||||||1
1632368090000|2021-09-23 03:34:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|5
1632368100000|2021-09-23 03:35:00|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|1
1632368110000|2021-09-23 03:35:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1632368120000|2021-09-23 03:35:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|4
1632368130000|2021-09-23 03:35:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1632368140000|2021-09-23 03:35:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|3
1632368160000|2021-09-23 03:36:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1632368170000|2021-09-23 03:36:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632368180000|2021-09-23 03:36:20|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1632368190000|2021-09-23 03:36:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632368200000|2021-09-23 03:36:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1632368210000|2021-09-23 03:36:50|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1632368220000|2021-09-23 03:37:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|3
1632368230000|2021-09-23 03:37:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1632368240000|2021-09-23 03:37:20|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|0
1632368250000|2021-09-23 03:37:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632368260000|2021-09-23 03:37:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632368270000|2021-09-23 03:37:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1632368280000|2021-09-23 03:38:00|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.3|2228|0
1632368290000|2021-09-23 03:38:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632368300000|2021-09-23 03:38:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632368310000|2021-09-23 03:38:30|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1632368320000|2021-09-23 03:38:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632368340000|2021-09-23 03:39:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|4
1632368350000|2021-09-23 03:39:10|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|3
1632368360000|2021-09-23 03:39:20|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|7
1632368370000|2021-09-23 03:39:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632368380000|2021-09-23 03:39:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632368390000|2021-09-23 03:39:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632368400000|2021-09-23 03:40:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632368410000|2021-09-23 03:40:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632368430000|2021-09-23 03:40:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|2
1632368440000|2021-09-23 03:40:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1632368450000|2021-09-23 03:40:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632368460000|2021-09-23 03:41:00|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|1
1632368480000|2021-09-23 03:41:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632368500000|2021-09-23 03:41:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632368510000|2021-09-23 03:41:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632368520000|2021-09-23 03:42:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632368540000|2021-09-23 03:42:20|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|3
1632368550000|2021-09-23 03:42:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632368560000|2021-09-23 03:42:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|21
1632368570000|2021-09-23 03:42:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632368580000|2021-09-23 03:43:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632368590000|2021-09-23 03:43:10|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|1
1632368600000|2021-09-23 03:43:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1632368610000|2021-09-23 03:43:30|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|0
1632368620000|2021-09-23 03:43:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1632368630000|2021-09-23 03:43:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1632368640000|2021-09-23 03:44:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1632368650000|2021-09-23 03:44:10|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|2
1632368660000|2021-09-23 03:44:20|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1632368670000|2021-09-23 03:44:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632368680000|2021-09-23 03:44:40|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1632368690000|2021-09-23 03:44:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632368700000|2021-09-23 03:45:00|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|1
1632368710000|2021-09-23 03:45:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1632368720000|2021-09-23 03:45:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1632368730000|2021-09-23 03:45:30|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632368740000|2021-09-23 03:45:40|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1632368750000|2021-09-23 03:45:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1632368760000|2021-09-23 03:46:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632368770000|2021-09-23 03:46:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632368790000|2021-09-23 03:46:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1632368830000|2021-09-23 03:47:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|1
1632368840000|2021-09-23 03:47:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|2
1632368850000|2021-09-23 03:47:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1632368860000|2021-09-23 03:47:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1632368910000|2021-09-23 03:48:30|||||||||1
1632368920000|2021-09-23 03:48:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1632368930000|2021-09-23 03:48:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632368940000|2021-09-23 03:49:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632368950000|2021-09-23 03:49:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1632368960000|2021-09-23 03:49:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632368970000|2021-09-23 03:49:30|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632368980000|2021-09-23 03:49:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1632368990000|2021-09-23 03:49:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632369000000|2021-09-23 03:50:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632369010000|2021-09-23 03:50:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632369030000|2021-09-23 03:50:30|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1632369040000|2021-09-23 03:50:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632369050000|2021-09-23 03:50:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1632369060000|2021-09-23 03:51:00|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|1
1632369080000|2021-09-23 03:51:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632369090000|2021-09-23 03:51:30|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|0
1632369100000|2021-09-23 03:51:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632369120000|2021-09-23 03:52:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632369130000|2021-09-23 03:52:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632369140000|2021-09-23 03:52:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1632369150000|2021-09-23 03:52:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632369190000|2021-09-23 03:53:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1632369200000|2021-09-23 03:53:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1632369220000|2021-09-23 03:53:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632369230000|2021-09-23 03:53:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632369240000|2021-09-23 03:54:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632369250000|2021-09-23 03:54:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632369270000|2021-09-23 03:54:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|6
1632369280000|2021-09-23 03:54:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|3
1632369290000|2021-09-23 03:54:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|5
1632369300000|2021-09-23 03:55:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|3
1632369310000|2021-09-23 03:55:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1632369320000|2021-09-23 03:55:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632369330000|2021-09-23 03:55:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632369350000|2021-09-23 03:55:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1632369360000|2021-09-23 03:56:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632369370000|2021-09-23 03:56:10|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|5
1632369380000|2021-09-23 03:56:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|1
1632369390000|2021-09-23 03:56:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1632369400000|2021-09-23 03:56:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1632369410000|2021-09-23 03:56:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|1
1632369420000|2021-09-23 03:57:00|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|2
1632369430000|2021-09-23 03:57:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632369450000|2021-09-23 03:57:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632369460000|2021-09-23 03:57:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632369480000|2021-09-23 03:58:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632369490000|2021-09-23 03:58:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632369510000|2021-09-23 03:58:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1632369530000|2021-09-23 03:58:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|5
1632369540000|2021-09-23 03:59:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632369550000|2021-09-23 03:59:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632369580000|2021-09-23 03:59:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632369590000|2021-09-23 03:59:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1632369600000|2021-09-23 04:00:00|2228.2|2227.9|2228|2227.7|2228.3|2228|2228|2227.7|2
1632369610000|2021-09-23 04:00:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1632369620000|2021-09-23 04:00:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1632369640000|2021-09-23 04:00:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|4
1632369650000|2021-09-23 04:00:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632369660000|2021-09-23 04:01:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632369710000|2021-09-23 04:01:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|5
1632369720000|2021-09-23 04:02:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1632369730000|2021-09-23 04:02:10|||||||||1
1632369740000|2021-09-23 04:02:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632369770000|2021-09-23 04:02:50|||||||||1
1632369780000|2021-09-23 04:03:00|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|4
1632369790000|2021-09-23 04:03:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|2
1632369800000|2021-09-23 04:03:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1632369810000|2021-09-23 04:03:30|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|2
1632369820000|2021-09-23 04:03:40|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|2
1632369830000|2021-09-23 04:03:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1632369840000|2021-09-23 04:04:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1632369860000|2021-09-23 04:04:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1632369870000|2021-09-23 04:04:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1632369880000|2021-09-23 04:04:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632369890000|2021-09-23 04:04:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632369900000|2021-09-23 04:05:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632369910000|2021-09-23 04:05:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632369920000|2021-09-23 04:05:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1632369930000|2021-09-23 04:05:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632369940000|2021-09-23 04:05:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632369950000|2021-09-23 04:05:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1632369960000|2021-09-23 04:06:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632369970000|2021-09-23 04:06:10|||||||||1
1632369990000|2021-09-23 04:06:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632370000000|2021-09-23 04:06:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632370010000|2021-09-23 04:06:50|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1632370020000|2021-09-23 04:07:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1632370030000|2021-09-23 04:07:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1632370040000|2021-09-23 04:07:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1632370050000|2021-09-23 04:07:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1632370060000|2021-09-23 04:07:40|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|0
1632370070000|2021-09-23 04:07:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632370080000|2021-09-23 04:08:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1632370090000|2021-09-23 04:08:10|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1632370110000|2021-09-23 04:08:30|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|0
1632370120000|2021-09-23 04:08:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632370130000|2021-09-23 04:08:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632370140000|2021-09-23 04:09:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|1
1632370150000|2021-09-23 04:09:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632370160000|2021-09-23 04:09:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632370170000|2021-09-23 04:09:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1632370180000|2021-09-23 04:09:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632370200000|2021-09-23 04:10:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1632370220000|2021-09-23 04:10:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1632370230000|2021-09-23 04:10:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1632370240000|2021-09-23 04:10:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1632370250000|2021-09-23 04:10:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1632370270000|2021-09-23 04:11:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1632370280000|2021-09-23 04:11:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632370290000|2021-09-23 04:11:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1632370320000|2021-09-23 04:12:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632370330000|2021-09-23 04:12:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632370340000|2021-09-23 04:12:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|1
1632370350000|2021-09-23 04:12:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1632370360000|2021-09-23 04:12:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1632370370000|2021-09-23 04:12:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1632370380000|2021-09-23 04:13:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632370390000|2021-09-23 04:13:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|0
1632370400000|2021-09-23 04:13:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1632370410000|2021-09-23 04:13:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632370420000|2021-09-23 04:13:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1632370430000|2021-09-23 04:13:50|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1632370440000|2021-09-23 04:14:00|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1632370450000|2021-09-23 04:14:10|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|1
1632370460000|2021-09-23 04:14:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|5
1632370470000|2021-09-23 04:14:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632370480000|2021-09-23 04:14:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632370490000|2021-09-23 04:14:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1632370500000|2021-09-23 04:15:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1632370510000|2021-09-23 04:15:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1632370530000|2021-09-23 04:15:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632370540000|2021-09-23 04:15:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1632370550000|2021-09-23 04:15:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632370560000|2021-09-23 04:16:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632370580000|2021-09-23 04:16:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632370590000|2021-09-23 04:16:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1632370600000|2021-09-23 04:16:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1632370610000|2021-09-23 04:16:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632370620000|2021-09-23 04:17:00|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|31
1632370630000|2021-09-23 04:17:10|||||||||2
1632370640000|2021-09-23 04:17:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|3
1632370650000|2021-09-23 04:17:30|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|1
1632370660000|2021-09-23 04:17:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1632370670000|2021-09-23 04:17:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|2
1632370680000|2021-09-23 04:18:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632370690000|2021-09-23 04:18:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1632370700000|2021-09-23 04:18:20|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1632370710000|2021-09-23 04:18:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632370720000|2021-09-23 04:18:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1632370770000|2021-09-23 04:19:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1632370780000|2021-09-23 04:19:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1632370790000|2021-09-23 04:19:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632370810000|2021-09-23 04:20:10|||||||||1
1632370830000|2021-09-23 04:20:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1632370840000|2021-09-23 04:20:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1632370850000|2021-09-23 04:20:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1632370860000|2021-09-23 04:21:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632370870000|2021-09-23 04:21:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1632370880000|2021-09-23 04:21:20|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|1
1632370890000|2021-09-23 04:21:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1632370900000|2021-09-23 04:21:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1632370910000|2021-09-23 04:21:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632370920000|2021-09-23 04:22:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1632370930000|2021-09-23 04:22:10|||||||||1
1632370940000|2021-09-23 04:22:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1632370950000|2021-09-23 04:22:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632370980000|2021-09-23 04:23:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|5
1632370990000|2021-09-23 04:23:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632371000000|2021-09-23 04:23:20|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1632371010000|2021-09-23 04:23:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632371020000|2021-09-23 04:23:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1632371050000|2021-09-23 04:24:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1632371060000|2021-09-23 04:24:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1632371070000|2021-09-23 04:24:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632371080000|2021-09-23 04:24:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632371090000|2021-09-23 04:24:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632371100000|2021-09-23 04:25:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632371120000|2021-09-23 04:25:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632371140000|2021-09-23 04:25:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632371180000|2021-09-23 04:26:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1632371190000|2021-09-23 04:26:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|6
1632371200000|2021-09-23 04:26:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632371210000|2021-09-23 04:26:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1632371220000|2021-09-23 04:27:00|||||||||5
1632371230000|2021-09-23 04:27:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|8
1632371240000|2021-09-23 04:27:20|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1632371250000|2021-09-23 04:27:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632371270000|2021-09-23 04:27:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1632371280000|2021-09-23 04:28:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632371290000|2021-09-23 04:28:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1632371320000|2021-09-23 04:28:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632371330000|2021-09-23 04:28:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632371340000|2021-09-23 04:29:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1632371350000|2021-09-23 04:29:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632371360000|2021-09-23 04:29:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632371400000|2021-09-23 04:30:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632371410000|2021-09-23 04:30:10|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.8|2228.5|5
1632371420000|2021-09-23 04:30:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632371430000|2021-09-23 04:30:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1632371440000|2021-09-23 04:30:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632371450000|2021-09-23 04:30:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1632371460000|2021-09-23 04:31:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|3
1632371470000|2021-09-23 04:31:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1632371480000|2021-09-23 04:31:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|0
1632371490000|2021-09-23 04:31:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.7|2228.4|4
1632371500000|2021-09-23 04:31:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632371510000|2021-09-23 04:31:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|1
1632371520000|2021-09-23 04:32:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1632371530000|2021-09-23 04:32:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1632371540000|2021-09-23 04:32:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632371550000|2021-09-23 04:32:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1632371560000|2021-09-23 04:32:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1632371570000|2021-09-23 04:32:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1632371580000|2021-09-23 04:33:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632371590000|2021-09-23 04:33:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632371600000|2021-09-23 04:33:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632371610000|2021-09-23 04:33:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632371620000|2021-09-23 04:33:40|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|2
1632371630000|2021-09-23 04:33:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|3
1632371640000|2021-09-23 04:34:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1632371650000|2021-09-23 04:34:10|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1632371660000|2021-09-23 04:34:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1632371670000|2021-09-23 04:34:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1632371680000|2021-09-23 04:34:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1632371700000|2021-09-23 04:35:00|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|2
1632371710000|2021-09-23 04:35:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632371720000|2021-09-23 04:35:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1632371730000|2021-09-23 04:35:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1632371740000|2021-09-23 04:35:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1632371750000|2021-09-23 04:35:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1632371760000|2021-09-23 04:36:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632371770000|2021-09-23 04:36:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632371800000|2021-09-23 04:36:40|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|3
1632371810000|2021-09-23 04:36:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|12
1632371820000|2021-09-23 04:37:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632371830000|2021-09-23 04:37:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|3
1632371840000|2021-09-23 04:37:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1632371850000|2021-09-23 04:37:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632371860000|2021-09-23 04:37:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1632371870000|2021-09-23 04:37:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632371880000|2021-09-23 04:38:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1632371890000|2021-09-23 04:38:10|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|1
1632371900000|2021-09-23 04:38:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|1
1632371910000|2021-09-23 04:38:30|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1632371920000|2021-09-23 04:38:40|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|3
1632371930000|2021-09-23 04:38:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632371940000|2021-09-23 04:39:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1632371950000|2021-09-23 04:39:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632371960000|2021-09-23 04:39:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1632371970000|2021-09-23 04:39:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1632371980000|2021-09-23 04:39:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632371990000|2021-09-23 04:39:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632372000000|2021-09-23 04:40:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1632372010000|2021-09-23 04:40:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632372020000|2021-09-23 04:40:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632372040000|2021-09-23 04:40:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632372050000|2021-09-23 04:40:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632372060000|2021-09-23 04:41:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632372090000|2021-09-23 04:41:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|1
1632372100000|2021-09-23 04:41:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1632372120000|2021-09-23 04:42:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632372140000|2021-09-23 04:42:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1632372170000|2021-09-23 04:42:50|||||||||2
1632372190000|2021-09-23 04:43:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632372230000|2021-09-23 04:43:50|||||||||1
1632372280000|2021-09-23 04:44:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|1
1632372290000|2021-09-23 04:44:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632372300000|2021-09-23 04:45:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1632372330000|2021-09-23 04:45:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632372340000|2021-09-23 04:45:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1632372350000|2021-09-23 04:45:50|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|1
1632372360000|2021-09-23 04:46:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1632372370000|2021-09-23 04:46:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632372420000|2021-09-23 04:47:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632372430000|2021-09-23 04:47:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632372440000|2021-09-23 04:47:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632372460000|2021-09-23 04:47:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632372490000|2021-09-23 04:48:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632372540000|2021-09-23 04:49:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632372600000|2021-09-23 04:50:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1632372630000|2021-09-23 04:50:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1632372640000|2021-09-23 04:50:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1632372650000|2021-09-23 04:50:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1632372660000|2021-09-23 04:51:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632372670000|2021-09-23 04:51:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1632372710000|2021-09-23 04:51:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1632372730000|2021-09-23 04:52:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1632372760000|2021-09-23 04:52:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1632372830000|2021-09-23 04:53:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1632372840000|2021-09-23 04:54:00|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|4
1632372850000|2021-09-23 04:54:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1632372860000|2021-09-23 04:54:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632372870000|2021-09-23 04:54:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1632372880000|2021-09-23 04:54:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1632372890000|2021-09-23 04:54:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1632372900000|2021-09-23 04:55:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632372910000|2021-09-23 04:55:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632372920000|2021-09-23 04:55:20|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|2
1632372930000|2021-09-23 04:55:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1632372940000|2021-09-23 04:55:40|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1632372960000|2021-09-23 04:56:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1632372970000|2021-09-23 04:56:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|4
1632372980000|2021-09-23 04:56:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1632372990000|2021-09-23 04:56:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1632373000000|2021-09-23 04:56:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|5
1632373010000|2021-09-23 04:56:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1632373020000|2021-09-23 04:57:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1632373030000|2021-09-23 04:57:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1632373040000|2021-09-23 04:57:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1632373050000|2021-09-23 04:57:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|7
1632373060000|2021-09-23 04:57:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1632373070000|2021-09-23 04:57:50|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1632373080000|2021-09-23 04:58:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|1
1632373090000|2021-09-23 04:58:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1632373100000|2021-09-23 04:58:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1632373110000|2021-09-23 04:58:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1632373120000|2021-09-23 04:58:40|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|1
1632373130000|2021-09-23 04:58:50|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1632373140000|2021-09-23 04:59:00|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1632373150000|2021-09-23 04:59:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1632373160000|2021-09-23 04:59:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1632373170000|2021-09-23 04:59:30|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1632373190000|2021-09-23 04:59:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1632373200000|2021-09-23 05:00:00|2229.5|2229.2|2229.3|2229|2229.7|2229.4|2229.3|2229|3
1632373210000|2021-09-23 05:00:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632373220000|2021-09-23 05:00:20|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.3|2229|4
1632373230000|2021-09-23 05:00:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|5
1632373240000|2021-09-23 05:00:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1632373250000|2021-09-23 05:00:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|7
1632373260000|2021-09-23 05:01:00|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|0
1632373270000|2021-09-23 05:01:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1632373300000|2021-09-23 05:01:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632373320000|2021-09-23 05:02:00|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|1
1632373330000|2021-09-23 05:02:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1632373340000|2021-09-23 05:02:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1632373350000|2021-09-23 05:02:30|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|3
1632373370000|2021-09-23 05:02:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1632373380000|2021-09-23 05:03:00|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1632373390000|2021-09-23 05:03:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|2
1632373400000|2021-09-23 05:03:20|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|0
1632373410000|2021-09-23 05:03:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1632373420000|2021-09-23 05:03:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1632373430000|2021-09-23 05:03:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632373440000|2021-09-23 05:04:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632373460000|2021-09-23 05:04:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632373470000|2021-09-23 05:04:30|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|1
1632373480000|2021-09-23 05:04:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1632373490000|2021-09-23 05:04:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1632373500000|2021-09-23 05:05:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|1
1632373510000|2021-09-23 05:05:10|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|1
1632373520000|2021-09-23 05:05:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1632373530000|2021-09-23 05:05:30|||||||||1
1632373540000|2021-09-23 05:05:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|6
1632373550000|2021-09-23 05:05:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1632373560000|2021-09-23 05:06:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|2
1632373570000|2021-09-23 05:06:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|4
1632373580000|2021-09-23 05:06:20|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|3
1632373590000|2021-09-23 05:06:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1632373600000|2021-09-23 05:06:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1632373610000|2021-09-23 05:06:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|4
1632373620000|2021-09-23 05:07:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1632373630000|2021-09-23 05:07:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1632373640000|2021-09-23 05:07:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1632373650000|2021-09-23 05:07:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|6
1632373660000|2021-09-23 05:07:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|4
1632373670000|2021-09-23 05:07:50|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|7
1632373680000|2021-09-23 05:08:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1632373690000|2021-09-23 05:08:10|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|0
1632373700000|2021-09-23 05:08:20|2229.6|2229.3|2229.8|2229.5|2230|2229.7|2229.6|2229.3|2
1632373710000|2021-09-23 05:08:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1632373720000|2021-09-23 05:08:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1632373730000|2021-09-23 05:08:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1632373740000|2021-09-23 05:09:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1632373760000|2021-09-23 05:09:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1632373770000|2021-09-23 05:09:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|4
1632373780000|2021-09-23 05:09:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1632373790000|2021-09-23 05:09:50|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|2
1632373800000|2021-09-23 05:10:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1632373810000|2021-09-23 05:10:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1632373820000|2021-09-23 05:10:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1632373830000|2021-09-23 05:10:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1632373860000|2021-09-23 05:11:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|26
1632373870000|2021-09-23 05:11:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1632373880000|2021-09-23 05:11:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1632373890000|2021-09-23 05:11:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|6
1632373910000|2021-09-23 05:11:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1632373920000|2021-09-23 05:12:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1632373930000|2021-09-23 05:12:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1632373940000|2021-09-23 05:12:20|||||||||1
1632373960000|2021-09-23 05:12:40|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|6
1632373980000|2021-09-23 05:13:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1632373990000|2021-09-23 05:13:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|3
1632374000000|2021-09-23 05:13:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|9
1632374010000|2021-09-23 05:13:30|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|18
1632374020000|2021-09-23 05:13:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|4
1632374030000|2021-09-23 05:13:50|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|1
1632374040000|2021-09-23 05:14:00|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|6
1632374050000|2021-09-23 05:14:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1632374060000|2021-09-23 05:14:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1632374070000|2021-09-23 05:14:30|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|8
1632374080000|2021-09-23 05:14:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1632374090000|2021-09-23 05:14:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|3
1632374100000|2021-09-23 05:15:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|3
1632374110000|2021-09-23 05:15:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1632374120000|2021-09-23 05:15:20|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|1
1632374130000|2021-09-23 05:15:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|0
1632374140000|2021-09-23 05:15:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1632374160000|2021-09-23 05:16:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1632374170000|2021-09-23 05:16:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1632374180000|2021-09-23 05:16:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1632374190000|2021-09-23 05:16:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1632374200000|2021-09-23 05:16:40|||||||||1
1632374210000|2021-09-23 05:16:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|13
1632374220000|2021-09-23 05:17:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1632374230000|2021-09-23 05:17:10|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|0
1632374240000|2021-09-23 05:17:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1632374250000|2021-09-23 05:17:30|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.3|2230|5
1632374260000|2021-09-23 05:17:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1632374270000|2021-09-23 05:17:50|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|0
1632374280000|2021-09-23 05:18:00|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|2
1632374290000|2021-09-23 05:18:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1632374300000|2021-09-23 05:18:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1632374320000|2021-09-23 05:18:40|2230|2229.7|2230|2229.7|2230|2229.7|2229.8|2229.5|5
1632374340000|2021-09-23 05:19:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1632374350000|2021-09-23 05:19:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1632374360000|2021-09-23 05:19:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1632374370000|2021-09-23 05:19:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.7|2229.4|0
1632374380000|2021-09-23 05:19:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1632374390000|2021-09-23 05:19:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1632374400000|2021-09-23 05:20:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1632374410000|2021-09-23 05:20:10|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|1
1632374420000|2021-09-23 05:20:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.3|2229|2
1632374430000|2021-09-23 05:20:30|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|3
1632374440000|2021-09-23 05:20:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632374450000|2021-09-23 05:20:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|6
1632374460000|2021-09-23 05:21:00|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|4
1632374470000|2021-09-23 05:21:10|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|0
1632374480000|2021-09-23 05:21:20|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1632374490000|2021-09-23 05:21:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1632374500000|2021-09-23 05:21:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|2
1632374510000|2021-09-23 05:21:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|6
1632374520000|2021-09-23 05:22:00|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1632374530000|2021-09-23 05:22:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|1
1632374540000|2021-09-23 05:22:20|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1632374550000|2021-09-23 05:22:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632374560000|2021-09-23 05:22:40|2229|2228.7|2229.3|2229|2229.4|2229.1|2229|2228.7|1
1632374570000|2021-09-23 05:22:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632374580000|2021-09-23 05:23:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632374590000|2021-09-23 05:23:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1632374600000|2021-09-23 05:23:20|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1632374610000|2021-09-23 05:23:30|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|2
1632374630000|2021-09-23 05:23:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.1|2228.8|1
1632374640000|2021-09-23 05:24:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1632374650000|2021-09-23 05:24:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1632374660000|2021-09-23 05:24:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632374670000|2021-09-23 05:24:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632374680000|2021-09-23 05:24:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1632374690000|2021-09-23 05:24:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|0
1632374700000|2021-09-23 05:25:00|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|5
1632374710000|2021-09-23 05:25:10|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|1
1632374720000|2021-09-23 05:25:20|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|2
1632374730000|2021-09-23 05:25:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1632374740000|2021-09-23 05:25:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632374750000|2021-09-23 05:25:50|2229.2|2228.9|2229|2228.7|2229.3|2229|2229|2228.7|0
1632374760000|2021-09-23 05:26:00|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229|2228.7|0
1632374770000|2021-09-23 05:26:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1632374780000|2021-09-23 05:26:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1632374790000|2021-09-23 05:26:30|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|1
1632374800000|2021-09-23 05:26:40|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1632374820000|2021-09-23 05:27:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632374830000|2021-09-23 05:27:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1632374840000|2021-09-23 05:27:20|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632374850000|2021-09-23 05:27:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632374860000|2021-09-23 05:27:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1632374870000|2021-09-23 05:27:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1632374880000|2021-09-23 05:28:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.9|2228.6|0
1632374890000|2021-09-23 05:28:10|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|0
1632374900000|2021-09-23 05:28:20|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1632374910000|2021-09-23 05:28:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632374920000|2021-09-23 05:28:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1632374930000|2021-09-23 05:28:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1632374940000|2021-09-23 05:29:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1632374950000|2021-09-23 05:29:10|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1632374960000|2021-09-23 05:29:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1632374970000|2021-09-23 05:29:30|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|1
1632374980000|2021-09-23 05:29:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1632374990000|2021-09-23 05:29:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|2
1632375000000|2021-09-23 05:30:00|2229.3|2229|2229.4|2229.1|2229.6|2229.3|2229.3|2229|0
1632375010000|2021-09-23 05:30:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1632375020000|2021-09-23 05:30:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1632375030000|2021-09-23 05:30:30|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|0
1632375040000|2021-09-23 05:30:40|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1632375050000|2021-09-23 05:30:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1632375060000|2021-09-23 05:31:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|1
1632375070000|2021-09-23 05:31:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1632375080000|2021-09-23 05:31:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1632375090000|2021-09-23 05:31:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|3
1632375100000|2021-09-23 05:31:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1632375110000|2021-09-23 05:31:50|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|0
1632375120000|2021-09-23 05:32:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2229|2228.7|1
1632375130000|2021-09-23 05:32:10|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|4
1632375140000|2021-09-23 05:32:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1632375150000|2021-09-23 05:32:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|3
1632375160000|2021-09-23 05:32:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|2
1632375170000|2021-09-23 05:32:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1632375180000|2021-09-23 05:33:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|1
1632375190000|2021-09-23 05:33:10|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.7|2229.4|1
1632375200000|2021-09-23 05:33:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|4
1632375210000|2021-09-23 05:33:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1632375220000|2021-09-23 05:33:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1632375230000|2021-09-23 05:33:50|||||||||1
1632375240000|2021-09-23 05:34:00|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|5
1632375250000|2021-09-23 05:34:10|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1632375260000|2021-09-23 05:34:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1632375270000|2021-09-23 05:34:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1632375280000|2021-09-23 05:34:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1632375290000|2021-09-23 05:34:50|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1632375300000|2021-09-23 05:35:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1632375310000|2021-09-23 05:35:10|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1632375320000|2021-09-23 05:35:20|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|3
1632375330000|2021-09-23 05:35:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1632375340000|2021-09-23 05:35:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1632375350000|2021-09-23 05:35:50|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1632375360000|2021-09-23 05:36:00|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|0
1632375370000|2021-09-23 05:36:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1632375380000|2021-09-23 05:36:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1632375390000|2021-09-23 05:36:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1632375400000|2021-09-23 05:36:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1632375420000|2021-09-23 05:37:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1632375430000|2021-09-23 05:37:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|1
1632375440000|2021-09-23 05:37:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1632375450000|2021-09-23 05:37:30|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1632375460000|2021-09-23 05:37:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1632375480000|2021-09-23 05:38:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1632375490000|2021-09-23 05:38:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1632375500000|2021-09-23 05:38:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1632375510000|2021-09-23 05:38:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1632375520000|2021-09-23 05:38:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1632375530000|2021-09-23 05:38:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1632375540000|2021-09-23 05:39:00|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1632375550000|2021-09-23 05:39:10|||||||||1
1632375560000|2021-09-23 05:39:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|3
1632375570000|2021-09-23 05:39:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1632375580000|2021-09-23 05:39:40|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|2
1632375590000|2021-09-23 05:39:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|7
1632375600000|2021-09-23 05:40:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1632375610000|2021-09-23 05:40:10|||||||||1
1632375620000|2021-09-23 05:40:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1632375630000|2021-09-23 05:40:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|1
1632375640000|2021-09-23 05:40:40|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|2
1632375650000|2021-09-23 05:40:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1632375660000|2021-09-23 05:41:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|3
1632375670000|2021-09-23 05:41:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|6
1632375700000|2021-09-23 05:41:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|5
1632375710000|2021-09-23 05:41:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1632375720000|2021-09-23 05:42:00|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|5
1632375730000|2021-09-23 05:42:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1632375740000|2021-09-23 05:42:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1632375750000|2021-09-23 05:42:30|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|1
1632375760000|2021-09-23 05:42:40|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|2
1632375770000|2021-09-23 05:42:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1632375800000|2021-09-23 05:43:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|8
1632375820000|2021-09-23 05:43:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1632375830000|2021-09-23 05:43:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1632375840000|2021-09-23 05:44:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1632375850000|2021-09-23 05:44:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|2
1632375860000|2021-09-23 05:44:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1632375870000|2021-09-23 05:44:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|7
1632375880000|2021-09-23 05:44:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1632375900000|2021-09-23 05:45:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1632375910000|2021-09-23 05:45:10|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.7|2230.4|5
1632375920000|2021-09-23 05:45:20|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|4
1632375930000|2021-09-23 05:45:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|2
1632375970000|2021-09-23 05:46:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1632375980000|2021-09-23 05:46:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|3
1632375990000|2021-09-23 05:46:30|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1632376000000|2021-09-23 05:46:40|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|1
1632376010000|2021-09-23 05:46:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1632376020000|2021-09-23 05:47:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1632376030000|2021-09-23 05:47:10|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.8|2230.5|0
1632376040000|2021-09-23 05:47:20|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1632376050000|2021-09-23 05:47:30|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|2
1632376060000|2021-09-23 05:47:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632376070000|2021-09-23 05:47:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1632376080000|2021-09-23 05:48:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1632376090000|2021-09-23 05:48:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1632376100000|2021-09-23 05:48:20|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|3
1632376110000|2021-09-23 05:48:30|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|5
1632376120000|2021-09-23 05:48:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632376130000|2021-09-23 05:48:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|1
1632376140000|2021-09-23 05:49:00|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1632376150000|2021-09-23 05:49:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|2
1632376160000|2021-09-23 05:49:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1632376170000|2021-09-23 05:49:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1632376180000|2021-09-23 05:49:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1632376190000|2021-09-23 05:49:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1632376200000|2021-09-23 05:50:00|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|0
1632376210000|2021-09-23 05:50:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1632376220000|2021-09-23 05:50:20|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231|2230.7|3
1632376230000|2021-09-23 05:50:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1632376240000|2021-09-23 05:50:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1632376250000|2021-09-23 05:50:50|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632376260000|2021-09-23 05:51:00|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|0
1632376270000|2021-09-23 05:51:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1632376280000|2021-09-23 05:51:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1632376300000|2021-09-23 05:51:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632376310000|2021-09-23 05:51:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632376320000|2021-09-23 05:52:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632376330000|2021-09-23 05:52:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632376340000|2021-09-23 05:52:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1632376350000|2021-09-23 05:52:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1632376360000|2021-09-23 05:52:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1632376370000|2021-09-23 05:52:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1632376390000|2021-09-23 05:53:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632376400000|2021-09-23 05:53:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632376420000|2021-09-23 05:53:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632376430000|2021-09-23 05:53:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632376440000|2021-09-23 05:54:00|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632376450000|2021-09-23 05:54:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632376460000|2021-09-23 05:54:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|1
1632376470000|2021-09-23 05:54:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1632376480000|2021-09-23 05:54:40|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632376490000|2021-09-23 05:54:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1632376500000|2021-09-23 05:55:00|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|2
1632376510000|2021-09-23 05:55:10|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|1
1632376530000|2021-09-23 05:55:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|4
1632376540000|2021-09-23 05:55:40|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1632376550000|2021-09-23 05:55:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1632376560000|2021-09-23 05:56:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|7
1632376570000|2021-09-23 05:56:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1632376580000|2021-09-23 05:56:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1632376590000|2021-09-23 05:56:30|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|5
1632376610000|2021-09-23 05:56:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|1
1632376620000|2021-09-23 05:57:00|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1632376630000|2021-09-23 05:57:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1632376640000|2021-09-23 05:57:20|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|1
1632376650000|2021-09-23 05:57:30|||||||||3
1632376660000|2021-09-23 05:57:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|3
1632376670000|2021-09-23 05:57:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1632376680000|2021-09-23 05:58:00|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.8|2231.5|7
1632376690000|2021-09-23 05:58:10|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1632376700000|2021-09-23 05:58:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|1
1632376720000|2021-09-23 05:58:40|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1632376730000|2021-09-23 05:58:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|2
1632376740000|2021-09-23 05:59:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|2
1632376750000|2021-09-23 05:59:10|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|1
1632376760000|2021-09-23 05:59:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1632376770000|2021-09-23 05:59:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1632376780000|2021-09-23 05:59:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|1
1632376790000|2021-09-23 05:59:50|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632376800000|2021-09-23 06:00:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|2
1632376810000|2021-09-23 06:00:10|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|5
1632376820000|2021-09-23 06:00:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|1
1632376830000|2021-09-23 06:00:30|2231.2|2230.9|2231.9|2231.6|2232|2231.7|2231.2|2230.9|7
1632376840000|2021-09-23 06:00:40|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|3
1632376850000|2021-09-23 06:00:50|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|18
1632376860000|2021-09-23 06:01:00|2232|2231.7|2232.3|2232|2232.4|2232.1|2232|2231.7|12
1632376870000|2021-09-23 06:01:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|12
1632376880000|2021-09-23 06:01:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|9
1632376890000|2021-09-23 06:01:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1632376900000|2021-09-23 06:01:40|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|3
1632376910000|2021-09-23 06:01:50|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|0
1632376920000|2021-09-23 06:02:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1632376930000|2021-09-23 06:02:10|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.2|2231.9|8
1632376940000|2021-09-23 06:02:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1632376950000|2021-09-23 06:02:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|1
1632376960000|2021-09-23 06:02:40|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1632376970000|2021-09-23 06:02:50|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|1
1632376980000|2021-09-23 06:03:00|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.8|2231.5|3
1632376990000|2021-09-23 06:03:10|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|4
1632377000000|2021-09-23 06:03:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1632377010000|2021-09-23 06:03:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|3
1632377020000|2021-09-23 06:03:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|7
1632377030000|2021-09-23 06:03:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|7
1632377060000|2021-09-23 06:04:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|8
1632377070000|2021-09-23 06:04:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1632377080000|2021-09-23 06:04:40|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|0
1632377090000|2021-09-23 06:04:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1632377100000|2021-09-23 06:05:00|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|4
1632377110000|2021-09-23 06:05:10|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|7
1632377120000|2021-09-23 06:05:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|12
1632377130000|2021-09-23 06:05:30|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|0
1632377140000|2021-09-23 06:05:40|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1632377150000|2021-09-23 06:05:50|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|6
1632377160000|2021-09-23 06:06:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|6
1632377170000|2021-09-23 06:06:10|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|2
1632377180000|2021-09-23 06:06:20|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|3
1632377190000|2021-09-23 06:06:30|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|3
1632377200000|2021-09-23 06:06:40|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|1
1632377210000|2021-09-23 06:06:50|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|3
1632377220000|2021-09-23 06:07:00|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|2
1632377230000|2021-09-23 06:07:10|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|6
1632377240000|2021-09-23 06:07:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|6
1632377250000|2021-09-23 06:07:30|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|0
1632377260000|2021-09-23 06:07:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|0
1632377270000|2021-09-23 06:07:50|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632377280000|2021-09-23 06:08:00|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.2|2230.9|3
1632377290000|2021-09-23 06:08:10|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|0
1632377300000|2021-09-23 06:08:20|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|6
1632377310000|2021-09-23 06:08:30|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|1
1632377320000|2021-09-23 06:08:40|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|8
1632377330000|2021-09-23 06:08:50|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|4
1632377340000|2021-09-23 06:09:00|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|3
1632377350000|2021-09-23 06:09:10|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.2|2230.9|9
1632377360000|2021-09-23 06:09:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632377370000|2021-09-23 06:09:30|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2230.9|2230.6|0
1632377380000|2021-09-23 06:09:40|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|3
1632377390000|2021-09-23 06:09:50|2230.7|2230.4|2230.7|2230.4|2231|2230.7|2230.6|2230.3|10
1632377400000|2021-09-23 06:10:00|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|3
1632377410000|2021-09-23 06:10:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|0
1632377420000|2021-09-23 06:10:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|0
1632377430000|2021-09-23 06:10:30|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|2
1632377440000|2021-09-23 06:10:40|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1632377450000|2021-09-23 06:10:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1632377460000|2021-09-23 06:11:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|3
1632377470000|2021-09-23 06:11:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|4
1632377480000|2021-09-23 06:11:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1632377500000|2021-09-23 06:11:40|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|1
1632377510000|2021-09-23 06:11:50|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|2
1632377520000|2021-09-23 06:12:00|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1632377530000|2021-09-23 06:12:10|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|0
1632377540000|2021-09-23 06:12:20|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|0
1632377550000|2021-09-23 06:12:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|1
1632377560000|2021-09-23 06:12:40|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632377570000|2021-09-23 06:12:50|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1632377580000|2021-09-23 06:13:00|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.2|2230.9|1
1632377590000|2021-09-23 06:13:10|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1632377600000|2021-09-23 06:13:20|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1632377610000|2021-09-23 06:13:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632377620000|2021-09-23 06:13:40|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632377630000|2021-09-23 06:13:50|||||||||5
1632377640000|2021-09-23 06:14:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|6
1632377650000|2021-09-23 06:14:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632377660000|2021-09-23 06:14:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|10
1632377670000|2021-09-23 06:14:30|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|13
1632377680000|2021-09-23 06:14:40|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|4
1632377690000|2021-09-23 06:14:50|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|0
1632377700000|2021-09-23 06:15:00|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1632377710000|2021-09-23 06:15:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1632377720000|2021-09-23 06:15:20|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|4
1632377730000|2021-09-23 06:15:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|2
1632377740000|2021-09-23 06:15:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1632377750000|2021-09-23 06:15:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|9
1632377760000|2021-09-23 06:16:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|3
1632377770000|2021-09-23 06:16:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|1
1632377780000|2021-09-23 06:16:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|1
1632377790000|2021-09-23 06:16:30|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|1
1632377800000|2021-09-23 06:16:40|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1632377810000|2021-09-23 06:16:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1632377820000|2021-09-23 06:17:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|2
1632377830000|2021-09-23 06:17:10|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|1
1632377840000|2021-09-23 06:17:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1632377850000|2021-09-23 06:17:30|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|0
1632377860000|2021-09-23 06:17:40|2232|2231.7|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|1
1632377870000|2021-09-23 06:17:50|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|1
1632377880000|2021-09-23 06:18:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|0
1632377890000|2021-09-23 06:18:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632377900000|2021-09-23 06:18:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|1
1632377910000|2021-09-23 06:18:30|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|3
1632377920000|2021-09-23 06:18:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1632377930000|2021-09-23 06:18:50|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|2
1632377940000|2021-09-23 06:19:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|0
1632377950000|2021-09-23 06:19:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1632377960000|2021-09-23 06:19:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1632377970000|2021-09-23 06:19:30|2231.6|2231.3|2231|2230.7|2231.6|2231.3|2231|2230.7|7
1632377980000|2021-09-23 06:19:40|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|0
1632377990000|2021-09-23 06:19:50|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|0
1632378000000|2021-09-23 06:20:00|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|2
1632378010000|2021-09-23 06:20:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1632378020000|2021-09-23 06:20:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1632378030000|2021-09-23 06:20:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|5
1632378040000|2021-09-23 06:20:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|5
1632378050000|2021-09-23 06:20:50|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|4
1632378060000|2021-09-23 06:21:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1632378070000|2021-09-23 06:21:10|2230.5|2230.2|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|4
1632378080000|2021-09-23 06:21:20|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1632378090000|2021-09-23 06:21:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|3
1632378100000|2021-09-23 06:21:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|2
1632378110000|2021-09-23 06:21:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|0
1632378120000|2021-09-23 06:22:00|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1632378130000|2021-09-23 06:22:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1632378140000|2021-09-23 06:22:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1632378150000|2021-09-23 06:22:30|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1632378160000|2021-09-23 06:22:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1632378170000|2021-09-23 06:22:50|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|2
1632378180000|2021-09-23 06:23:00|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|1
1632378190000|2021-09-23 06:23:10|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|3
1632378200000|2021-09-23 06:23:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|0
1632378210000|2021-09-23 06:23:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1632378220000|2021-09-23 06:23:40|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1632378230000|2021-09-23 06:23:50|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1632378240000|2021-09-23 06:24:00|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|1
1632378250000|2021-09-23 06:24:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1632378260000|2021-09-23 06:24:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|0
1632378270000|2021-09-23 06:24:30|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|1
1632378280000|2021-09-23 06:24:40|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|0
1632378290000|2021-09-23 06:24:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1632378300000|2021-09-23 06:25:00|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|0
1632378310000|2021-09-23 06:25:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|4
1632378320000|2021-09-23 06:25:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1632378340000|2021-09-23 06:25:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1632378350000|2021-09-23 06:25:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1632378360000|2021-09-23 06:26:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1632378370000|2021-09-23 06:26:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1632378380000|2021-09-23 06:26:20|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|1
1632378390000|2021-09-23 06:26:30|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|5
1632378400000|2021-09-23 06:26:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1632378410000|2021-09-23 06:26:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632378420000|2021-09-23 06:27:00|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|0
1632378430000|2021-09-23 06:27:10|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1632378440000|2021-09-23 06:27:20|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1632378450000|2021-09-23 06:27:30|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|0
1632378460000|2021-09-23 06:27:40|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632378470000|2021-09-23 06:27:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1632378480000|2021-09-23 06:28:00|||||||||1
1632378490000|2021-09-23 06:28:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632378500000|2021-09-23 06:28:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1632378510000|2021-09-23 06:28:30|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1632378520000|2021-09-23 06:28:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1632378530000|2021-09-23 06:28:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|1
1632378540000|2021-09-23 06:29:00|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|2
1632378550000|2021-09-23 06:29:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632378560000|2021-09-23 06:29:20|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632378570000|2021-09-23 06:29:30|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|1
1632378580000|2021-09-23 06:29:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632378590000|2021-09-23 06:29:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|1
1632378600000|2021-09-23 06:30:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632378610000|2021-09-23 06:30:10|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|1
1632378620000|2021-09-23 06:30:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632378630000|2021-09-23 06:30:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1632378660000|2021-09-23 06:31:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1632378670000|2021-09-23 06:31:10|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|0
1632378680000|2021-09-23 06:31:20|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|9
1632378690000|2021-09-23 06:31:30|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|1
1632378700000|2021-09-23 06:31:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|1
1632378710000|2021-09-23 06:31:50|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|1
1632378720000|2021-09-23 06:32:00|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632378730000|2021-09-23 06:32:10|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|1
1632378740000|2021-09-23 06:32:20|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1632378750000|2021-09-23 06:32:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1632378760000|2021-09-23 06:32:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632378770000|2021-09-23 06:32:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|8
1632378780000|2021-09-23 06:33:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1632378790000|2021-09-23 06:33:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632378800000|2021-09-23 06:33:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|1
1632378810000|2021-09-23 06:33:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1632378820000|2021-09-23 06:33:40|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|19
1632378830000|2021-09-23 06:33:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1632378840000|2021-09-23 06:34:00|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|13
1632378850000|2021-09-23 06:34:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1632378860000|2021-09-23 06:34:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|1
1632378870000|2021-09-23 06:34:30|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|1
1632378890000|2021-09-23 06:34:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1632378910000|2021-09-23 06:35:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|5
1632378920000|2021-09-23 06:35:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|7
1632378930000|2021-09-23 06:35:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|4
1632378940000|2021-09-23 06:35:40|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|132
1632378950000|2021-09-23 06:35:50|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|3
1632378960000|2021-09-23 06:36:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|2
1632378970000|2021-09-23 06:36:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1632378980000|2021-09-23 06:36:20|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1632378990000|2021-09-23 06:36:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1632379010000|2021-09-23 06:36:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1632379030000|2021-09-23 06:37:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|7
1632379040000|2021-09-23 06:37:20|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|6
1632379050000|2021-09-23 06:37:30|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|2
1632379060000|2021-09-23 06:37:40|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|14
1632379070000|2021-09-23 06:37:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|4
1632379080000|2021-09-23 06:38:00|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|3
1632379090000|2021-09-23 06:38:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1632379100000|2021-09-23 06:38:20|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|3
1632379110000|2021-09-23 06:38:30|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1632379120000|2021-09-23 06:38:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1632379130000|2021-09-23 06:38:50|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|2
1632379140000|2021-09-23 06:39:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|5
1632379150000|2021-09-23 06:39:10|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|5
1632379160000|2021-09-23 06:39:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|4
1632379170000|2021-09-23 06:39:30|||||||||1
1632379180000|2021-09-23 06:39:40|||||||||1
1632379190000|2021-09-23 06:39:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|7
1632379200000|2021-09-23 06:40:00|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|1
1632379210000|2021-09-23 06:40:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|2
1632379230000|2021-09-23 06:40:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1632379240000|2021-09-23 06:40:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|3
1632379260000|2021-09-23 06:41:00|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|6
1632379270000|2021-09-23 06:41:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1632379290000|2021-09-23 06:41:30|||||||||2
1632379300000|2021-09-23 06:41:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|1
1632379310000|2021-09-23 06:41:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1632379320000|2021-09-23 06:42:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1632379330000|2021-09-23 06:42:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1632379340000|2021-09-23 06:42:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1632379350000|2021-09-23 06:42:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1632379360000|2021-09-23 06:42:40|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1632379370000|2021-09-23 06:42:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1632379380000|2021-09-23 06:43:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1632379390000|2021-09-23 06:43:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1632379410000|2021-09-23 06:43:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1632379420000|2021-09-23 06:43:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1632379430000|2021-09-23 06:43:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|10
1632379440000|2021-09-23 06:44:00|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|2
1632379450000|2021-09-23 06:44:10|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|8
1632379460000|2021-09-23 06:44:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|3
1632379470000|2021-09-23 06:44:30|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|10
1632379480000|2021-09-23 06:44:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|1
1632379490000|2021-09-23 06:44:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1632379500000|2021-09-23 06:45:00|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|0
1632379510000|2021-09-23 06:45:10|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|7
1632379520000|2021-09-23 06:45:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|107
1632379530000|2021-09-23 06:45:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|8
1632379540000|2021-09-23 06:45:40|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|20
1632379550000|2021-09-23 06:45:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|5
1632379560000|2021-09-23 06:46:00|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|17
1632379570000|2021-09-23 06:46:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|14
1632379580000|2021-09-23 06:46:20|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.7|2233.4|0
1632379590000|2021-09-23 06:46:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|5
1632379600000|2021-09-23 06:46:40|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|26
1632379610000|2021-09-23 06:46:50|2234.6|2234.3|2235.8|2235.5|2235.8|2235.5|2234.5|2234.2|126
1632379620000|2021-09-23 06:47:00|2235.9|2235.6|2236.4|2236.1|2236.4|2236.1|2235.6|2235.3|56
1632379630000|2021-09-23 06:47:10|2236.3|2236|2236|2235.7|2236.5|2236.2|2236|2235.7|18
1632379640000|2021-09-23 06:47:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|8
1632379650000|2021-09-23 06:47:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.8|2235.5|32
1632379660000|2021-09-23 06:47:40|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.8|2235.5|2
1632379670000|2021-09-23 06:47:50|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|14
1632379680000|2021-09-23 06:48:00|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|4
1632379690000|2021-09-23 06:48:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|2
1632379700000|2021-09-23 06:48:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|7
1632379710000|2021-09-23 06:48:30|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|2
1632379720000|2021-09-23 06:48:40|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|9
1632379730000|2021-09-23 06:48:50|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|11
1632379740000|2021-09-23 06:49:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|4
1632379750000|2021-09-23 06:49:10|||||||||3
1632379760000|2021-09-23 06:49:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|4
1632379770000|2021-09-23 06:49:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632379780000|2021-09-23 06:49:40|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|6
1632379790000|2021-09-23 06:49:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|5
1632379800000|2021-09-23 06:50:00|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.7|2235.4|19
1632379810000|2021-09-23 06:50:10|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|6
1632379820000|2021-09-23 06:50:20|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|8
1632379830000|2021-09-23 06:50:30|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.6|2236.3|28
1632379840000|2021-09-23 06:50:40|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|2
1632379850000|2021-09-23 06:50:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|4
1632379860000|2021-09-23 06:51:00|2237.1|2236.8|2237.6|2237.3|2237.7|2237.4|2237|2236.7|26
1632379870000|2021-09-23 06:51:10|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|5
1632379880000|2021-09-23 06:51:20|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|7
1632379890000|2021-09-23 06:51:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|5
1632379900000|2021-09-23 06:51:40|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|8
1632379910000|2021-09-23 06:51:50|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.3|2237|10
1632379920000|2021-09-23 06:52:00|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|36
1632379930000|2021-09-23 06:52:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|6
1632379940000|2021-09-23 06:52:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|27
1632379950000|2021-09-23 06:52:30|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|3
1632379960000|2021-09-23 06:52:40|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|23
1632379970000|2021-09-23 06:52:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|11
1632379980000|2021-09-23 06:53:00|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.7|2237.4|8
1632379990000|2021-09-23 06:53:10|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|3
1632380000000|2021-09-23 06:53:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1632380010000|2021-09-23 06:53:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|4
1632380020000|2021-09-23 06:53:40|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|1
1632380030000|2021-09-23 06:53:50|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1632380040000|2021-09-23 06:54:00|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|0
1632380050000|2021-09-23 06:54:10|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|22
1632380060000|2021-09-23 06:54:20|2237.6|2237.3|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|14
1632380070000|2021-09-23 06:54:30|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|13
1632380080000|2021-09-23 06:54:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|3
1632380090000|2021-09-23 06:54:50|2237.4|2237.1|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|3
1632380100000|2021-09-23 06:55:00|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|5
1632380110000|2021-09-23 06:55:10|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.6|2237.3|9
1632380120000|2021-09-23 06:55:20|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|4
1632380130000|2021-09-23 06:55:30|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|0
1632380140000|2021-09-23 06:55:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|2
1632380150000|2021-09-23 06:55:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|11
1632380160000|2021-09-23 06:56:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|0
1632380170000|2021-09-23 06:56:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|1
1632380180000|2021-09-23 06:56:20|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|8
1632380190000|2021-09-23 06:56:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|10
1632380200000|2021-09-23 06:56:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1632380210000|2021-09-23 06:56:50|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|4
1632380220000|2021-09-23 06:57:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|2
1632380230000|2021-09-23 06:57:10|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|4
1632380240000|2021-09-23 06:57:20|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|0
1632380250000|2021-09-23 06:57:30|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1632380260000|2021-09-23 06:57:40|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|0
1632380270000|2021-09-23 06:57:50|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1632380280000|2021-09-23 06:58:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1632380290000|2021-09-23 06:58:10|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.2|2236.9|4
1632380300000|2021-09-23 06:58:20|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|2
1632380310000|2021-09-23 06:58:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|0
1632380320000|2021-09-23 06:58:40|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|1
1632380330000|2021-09-23 06:58:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|1
1632380340000|2021-09-23 06:59:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|1
1632380350000|2021-09-23 06:59:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1632380360000|2021-09-23 06:59:20|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|0
1632380370000|2021-09-23 06:59:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|9
1632380380000|2021-09-23 06:59:40|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|2
1632380390000|2021-09-23 06:59:50|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|8
1632380400000|2021-09-23 07:00:00|2237.1|2236.8|2236.5|2236.2|2237.1|2236.8|2236.2|2235.9|52
1632380410000|2021-09-23 07:00:10|2236.7|2236.4|2237.5|2237.2|2237.5|2237.2|2236.3|2236|25
1632380420000|2021-09-23 07:00:20|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.3|2237|8
1632380430000|2021-09-23 07:00:30|2237.9|2237.6|2237.1|2236.8|2238|2237.7|2237.1|2236.8|26
1632380440000|2021-09-23 07:00:40|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|1
1632380450000|2021-09-23 07:00:50|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|5
1632380460000|2021-09-23 07:01:00|2236.6|2236.3|2236.7|2236.4|2237.1|2236.8|2236.6|2236.3|7
1632380470000|2021-09-23 07:01:10|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|1
1632380480000|2021-09-23 07:01:20|2237.2|2236.9|2236.7|2236.4|2237.3|2237|2236.6|2236.3|2
1632380490000|2021-09-23 07:01:30|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|3
1632380500000|2021-09-23 07:01:40|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|1
1632380510000|2021-09-23 07:01:50|2236.2|2235.9|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|6
1632380520000|2021-09-23 07:02:00|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|10
1632380530000|2021-09-23 07:02:10|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|5
1632380540000|2021-09-23 07:02:20|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|2
1632380550000|2021-09-23 07:02:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|4
1632380560000|2021-09-23 07:02:40|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|1
1632380570000|2021-09-23 07:02:50|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|0
1632380580000|2021-09-23 07:03:00|2237.1|2236.8|2236.3|2236|2237.1|2236.8|2236.3|2236|5
1632380590000|2021-09-23 07:03:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|8
1632380600000|2021-09-23 07:03:20|2236.4|2236.1|2236.9|2236.6|2237.1|2236.8|2236.4|2236.1|8
1632380610000|2021-09-23 07:03:30|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|4
1632380620000|2021-09-23 07:03:40|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|11
1632380630000|2021-09-23 07:03:50|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|0
1632380640000|2021-09-23 07:04:00|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|11
1632380650000|2021-09-23 07:04:10|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|3
1632380660000|2021-09-23 07:04:20|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|11
1632380670000|2021-09-23 07:04:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1632380680000|2021-09-23 07:04:40|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.7|2235.4|10
1632380690000|2021-09-23 07:04:50|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|9
1632380700000|2021-09-23 07:05:00|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.7|2235.4|16
1632380710000|2021-09-23 07:05:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|6
1632380720000|2021-09-23 07:05:20|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236|2235.7|20
1632380730000|2021-09-23 07:05:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|5
1632380740000|2021-09-23 07:05:40|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2236.1|2235.8|11
1632380750000|2021-09-23 07:05:50|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|3
1632380760000|2021-09-23 07:06:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|2
1632380770000|2021-09-23 07:06:10|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|8
1632380780000|2021-09-23 07:06:20|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|2
1632380790000|2021-09-23 07:06:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|5
1632380800000|2021-09-23 07:06:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|6
1632380810000|2021-09-23 07:06:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|4
1632380820000|2021-09-23 07:07:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|1
1632380830000|2021-09-23 07:07:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|6
1632380840000|2021-09-23 07:07:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|6
1632380850000|2021-09-23 07:07:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|4
1632380860000|2021-09-23 07:07:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1632380870000|2021-09-23 07:07:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|17
1632380880000|2021-09-23 07:08:00|2235.9|2235.6|2235.5|2235.2|2236|2235.7|2235.5|2235.2|16
1632380890000|2021-09-23 07:08:10|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|9
1632380900000|2021-09-23 07:08:20|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|7
1632380910000|2021-09-23 07:08:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|13
1632380920000|2021-09-23 07:08:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|10
1632380930000|2021-09-23 07:08:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|5
1632380940000|2021-09-23 07:09:00|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.6|2235.3|7
1632380950000|2021-09-23 07:09:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1632380960000|2021-09-23 07:09:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|8
1632380970000|2021-09-23 07:09:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|6
1632380980000|2021-09-23 07:09:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|6
1632380990000|2021-09-23 07:09:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632381000000|2021-09-23 07:10:00|2236|2235.7|2236.5|2236.2|2236.6|2236.3|2235.9|2235.6|20
1632381010000|2021-09-23 07:10:10|2236.4|2236.1|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|11
1632381020000|2021-09-23 07:10:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|5
1632381030000|2021-09-23 07:10:30|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|3
1632381040000|2021-09-23 07:10:40|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|6
1632381050000|2021-09-23 07:10:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|3
1632381060000|2021-09-23 07:11:00|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|13
1632381070000|2021-09-23 07:11:10|2235.6|2235.3|2236.4|2236.1|2236.4|2236.1|2235.6|2235.3|16
1632381080000|2021-09-23 07:11:20|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|4
1632381090000|2021-09-23 07:11:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|6
1632381100000|2021-09-23 07:11:40|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|1
1632381110000|2021-09-23 07:11:50|||||||||1
1632381120000|2021-09-23 07:12:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|2
1632381130000|2021-09-23 07:12:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|4
1632381140000|2021-09-23 07:12:20|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|3
1632381150000|2021-09-23 07:12:30|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|5
1632381160000|2021-09-23 07:12:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|0
1632381170000|2021-09-23 07:12:50|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.7|2236.4|13
1632381180000|2021-09-23 07:13:00|2236.9|2236.6|2237.1|2236.8|2237.3|2237|2236.9|2236.6|6
1632381190000|2021-09-23 07:13:10|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|1
1632381200000|2021-09-23 07:13:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1632381210000|2021-09-23 07:13:30|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|4
1632381220000|2021-09-23 07:13:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1632381230000|2021-09-23 07:13:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1632381240000|2021-09-23 07:14:00|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|5
1632381250000|2021-09-23 07:14:10|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|4
1632381270000|2021-09-23 07:14:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|10
1632381280000|2021-09-23 07:14:40|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|7
1632381290000|2021-09-23 07:14:50|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|1
1632381300000|2021-09-23 07:15:00|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2235.5|2235.2|88
1632381310000|2021-09-23 07:15:10|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|1
1632381320000|2021-09-23 07:15:20|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.5|2235.2|26
1632381330000|2021-09-23 07:15:30|2235.6|2235.3|2235.8|2235.5|2236|2235.7|2235.6|2235.3|6
1632381340000|2021-09-23 07:15:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|5
1632381350000|2021-09-23 07:15:50|2236.2|2235.9|2236|2235.7|2236.3|2236|2236|2235.7|8
1632381360000|2021-09-23 07:16:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|4
1632381370000|2021-09-23 07:16:10|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236|2235.7|4
1632381380000|2021-09-23 07:16:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|1
1632381390000|2021-09-23 07:16:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|4
1632381400000|2021-09-23 07:16:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|5
1632381410000|2021-09-23 07:16:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1632381420000|2021-09-23 07:17:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|3
1632381430000|2021-09-23 07:17:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|2
1632381440000|2021-09-23 07:17:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|2
1632381450000|2021-09-23 07:17:30|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|3
1632381460000|2021-09-23 07:17:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1632381470000|2021-09-23 07:17:50|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|6
1632381480000|2021-09-23 07:18:00|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|2
1632381490000|2021-09-23 07:18:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|2
1632381500000|2021-09-23 07:18:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|2
1632381510000|2021-09-23 07:18:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|1
1632381520000|2021-09-23 07:18:40|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|1
1632381530000|2021-09-23 07:18:50|2237.1|2236.8|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|3
1632381540000|2021-09-23 07:19:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|3
1632381550000|2021-09-23 07:19:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|1
1632381560000|2021-09-23 07:19:20|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|0
1632381570000|2021-09-23 07:19:30|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|5
1632381580000|2021-09-23 07:19:40|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1632381590000|2021-09-23 07:19:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632381600000|2021-09-23 07:20:00|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|9
1632381610000|2021-09-23 07:20:10|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|4
1632381620000|2021-09-23 07:20:20|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|0
1632381630000|2021-09-23 07:20:30|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|1
1632381640000|2021-09-23 07:20:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|2
1632381650000|2021-09-23 07:20:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1632381660000|2021-09-23 07:21:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1632381670000|2021-09-23 07:21:10|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|5
1632381680000|2021-09-23 07:21:20|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.3|2236|3
1632381690000|2021-09-23 07:21:30|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|30
1632381700000|2021-09-23 07:21:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|2
1632381710000|2021-09-23 07:21:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|6
1632381720000|2021-09-23 07:22:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1632381730000|2021-09-23 07:22:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|23
1632381740000|2021-09-23 07:22:20|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|14
1632381750000|2021-09-23 07:22:30|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|20
1632381760000|2021-09-23 07:22:40|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|5
1632381770000|2021-09-23 07:22:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|5
1632381780000|2021-09-23 07:23:00|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|4
1632381790000|2021-09-23 07:23:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|35
1632381800000|2021-09-23 07:23:20|||||||||28
1632381810000|2021-09-23 07:23:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|33
1632381820000|2021-09-23 07:23:40|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|40
1632381830000|2021-09-23 07:23:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|19
1632381840000|2021-09-23 07:24:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|28
1632381850000|2021-09-23 07:24:10|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|12
1632381860000|2021-09-23 07:24:20|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|5
1632381870000|2021-09-23 07:24:30|||||||||15
1632381880000|2021-09-23 07:24:40|||||||||22
1632381890000|2021-09-23 07:24:50|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|15
1632381900000|2021-09-23 07:25:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1632381910000|2021-09-23 07:25:10|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|14
1632381920000|2021-09-23 07:25:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|14
1632381930000|2021-09-23 07:25:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|3
1632381940000|2021-09-23 07:25:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1632381950000|2021-09-23 07:25:50|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|2
1632381960000|2021-09-23 07:26:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|2
1632381970000|2021-09-23 07:26:10|2238.5|2238.2|2237.9|2237.6|2238.6|2238.3|2237.8|2237.5|10
1632381980000|2021-09-23 07:26:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|10
1632381990000|2021-09-23 07:26:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|2
1632382000000|2021-09-23 07:26:40|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|2
1632382010000|2021-09-23 07:26:50|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|2
1632382020000|2021-09-23 07:27:00|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1632382030000|2021-09-23 07:27:10|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|2
1632382040000|2021-09-23 07:27:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|3
1632382050000|2021-09-23 07:27:30|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1632382060000|2021-09-23 07:27:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1632382070000|2021-09-23 07:27:50|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|4
1632382080000|2021-09-23 07:28:00|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|3
1632382090000|2021-09-23 07:28:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1632382100000|2021-09-23 07:28:20|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1632382110000|2021-09-23 07:28:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|4
1632382120000|2021-09-23 07:28:40|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1632382130000|2021-09-23 07:28:50|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|4
1632382140000|2021-09-23 07:29:00|||||||||4
1632382150000|2021-09-23 07:29:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1632382160000|2021-09-23 07:29:20|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1632382170000|2021-09-23 07:29:30|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|2
1632382180000|2021-09-23 07:29:40|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|11
1632382190000|2021-09-23 07:29:50|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|2
1632382200000|2021-09-23 07:30:00|2236.2|2235.9|2236.3|2236|2237.4|2237.1|2236.1|2235.8|158
1632382210000|2021-09-23 07:30:10|2236.4|2236.1|2237.1|2236.8|2237.3|2237|2236.4|2236.1|20
1632382220000|2021-09-23 07:30:20|2237|2236.7|2237.1|2236.8|2237.5|2237.2|2237|2236.7|21
1632382230000|2021-09-23 07:30:30|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|3
1632382240000|2021-09-23 07:30:40|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|2
1632382250000|2021-09-23 07:30:50|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|1
1632382260000|2021-09-23 07:31:00|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|1
1632382270000|2021-09-23 07:31:10|2237.2|2236.9|2237.6|2237.3|2237.8|2237.5|2237.2|2236.9|3
1632382280000|2021-09-23 07:31:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|21
1632382290000|2021-09-23 07:31:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.8|2237.5|4
1632382300000|2021-09-23 07:31:40|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|5
1632382310000|2021-09-23 07:31:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|3
1632382320000|2021-09-23 07:32:00|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|15
1632382330000|2021-09-23 07:32:10|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|37
1632382340000|2021-09-23 07:32:20|2239.2|2238.9|2240|2239.7|2240.1|2239.8|2239|2238.7|100
1632382350000|2021-09-23 07:32:30|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2239.9|2239.6|13
1632382360000|2021-09-23 07:32:40|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.1|2239.8|24
1632382370000|2021-09-23 07:32:50|2240.6|2240.3|2240.1|2239.8|2240.9|2240.6|2240.1|2239.8|27
1632382380000|2021-09-23 07:33:00|2240.2|2239.9|2240.9|2240.6|2240.9|2240.6|2240.2|2239.9|23
1632382390000|2021-09-23 07:33:10|2240.8|2240.5|2241.6|2241.3|2241.6|2241.3|2240.5|2240.2|76
1632382400000|2021-09-23 07:33:20|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|14
1632382410000|2021-09-23 07:33:30|2241.4|2241.1|2241.3|2241|2241.7|2241.4|2241.3|2241|14
1632382420000|2021-09-23 07:33:40|2241.4|2241.1|2240.9|2240.6|2241.5|2241.2|2240.7|2240.4|20
1632382430000|2021-09-23 07:33:50|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|6
1632382440000|2021-09-23 07:34:00|2240.5|2240.2|2239.5|2239.2|2240.6|2240.3|2239.5|2239.2|90
1632382450000|2021-09-23 07:34:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.3|2239|9
1632382460000|2021-09-23 07:34:20|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.2|2238.9|69
1632382470000|2021-09-23 07:34:30|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|4
1632382480000|2021-09-23 07:34:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|4
1632382490000|2021-09-23 07:34:50|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|3
1632382500000|2021-09-23 07:35:00|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|6
1632382510000|2021-09-23 07:35:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|1
1632382520000|2021-09-23 07:35:20|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|34
1632382530000|2021-09-23 07:35:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|40
1632382540000|2021-09-23 07:35:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|9
1632382550000|2021-09-23 07:35:50|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|4
1632382560000|2021-09-23 07:36:00|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1632382570000|2021-09-23 07:36:10|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|107
1632382580000|2021-09-23 07:36:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238|2237.7|34
1632382590000|2021-09-23 07:36:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|10
1632382600000|2021-09-23 07:36:40|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|3
1632382610000|2021-09-23 07:36:50|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.8|2237.5|15
1632382620000|2021-09-23 07:37:00|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|3
1632382630000|2021-09-23 07:37:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|4
1632382640000|2021-09-23 07:37:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1632382650000|2021-09-23 07:37:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.6|2238.3|4
1632382660000|2021-09-23 07:37:40|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|0
1632382670000|2021-09-23 07:37:50|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.1|2238.8|4
1632382680000|2021-09-23 07:38:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1632382690000|2021-09-23 07:38:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|5
1632382700000|2021-09-23 07:38:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1632382710000|2021-09-23 07:38:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1632382720000|2021-09-23 07:38:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1632382730000|2021-09-23 07:38:50|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|3
1632382740000|2021-09-23 07:39:00|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.9|2238.6|7
1632382750000|2021-09-23 07:39:10|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|10
1632382760000|2021-09-23 07:39:20|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1632382770000|2021-09-23 07:39:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1632382780000|2021-09-23 07:39:40|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.8|2238.5|1
1632382790000|2021-09-23 07:39:50|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.6|2238.3|13
1632382800000|2021-09-23 07:40:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|3
1632382810000|2021-09-23 07:40:10|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|10
1632382820000|2021-09-23 07:40:20|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|8
1632382830000|2021-09-23 07:40:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|3
1632382840000|2021-09-23 07:40:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|6
1632382850000|2021-09-23 07:40:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|2
1632382860000|2021-09-23 07:41:00|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.3|2239|6
1632382870000|2021-09-23 07:41:10|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|6
1632382880000|2021-09-23 07:41:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|2
1632382890000|2021-09-23 07:41:30|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.3|2239|29
1632382900000|2021-09-23 07:41:40|2239.3|2239|2239.9|2239.6|2239.9|2239.6|2239.3|2239|15
1632382910000|2021-09-23 07:41:50|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|1
1632382920000|2021-09-23 07:42:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|7
1632382930000|2021-09-23 07:42:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|1
1632382940000|2021-09-23 07:42:20|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|0
1632382950000|2021-09-23 07:42:30|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|1
1632382960000|2021-09-23 07:42:40|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|2
1632382970000|2021-09-23 07:42:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|7
1632382980000|2021-09-23 07:43:00|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|20
1632382990000|2021-09-23 07:43:10|2240.7|2240.4|2240.8|2240.5|2241|2240.7|2240.7|2240.4|21
1632383000000|2021-09-23 07:43:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.7|2240.4|2
1632383010000|2021-09-23 07:43:30|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|2
1632383020000|2021-09-23 07:43:40|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|8
1632383030000|2021-09-23 07:43:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|10
1632383040000|2021-09-23 07:44:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|11
1632383050000|2021-09-23 07:44:10|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|2
1632383060000|2021-09-23 07:44:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|5
1632383070000|2021-09-23 07:44:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|2
1632383080000|2021-09-23 07:44:40|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|6
1632383090000|2021-09-23 07:44:50|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|11
1632383100000|2021-09-23 07:45:00|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|2
1632383110000|2021-09-23 07:45:10|2241.6|2241.3|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|15
1632383120000|2021-09-23 07:45:20|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|6
1632383130000|2021-09-23 07:45:30|2241.9|2241.6|2242.1|2241.8|2242.3|2242|2241.9|2241.6|15
1632383140000|2021-09-23 07:45:40|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1632383150000|2021-09-23 07:45:50|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|3
1632383160000|2021-09-23 07:46:00|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|7
1632383170000|2021-09-23 07:46:10|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|5
1632383180000|2021-09-23 07:46:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|17
1632383190000|2021-09-23 07:46:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|15
1632383200000|2021-09-23 07:46:40|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|3
1632383210000|2021-09-23 07:46:50|2242.6|2242.3|2242.1|2241.8|2242.7|2242.4|2242|2241.7|5
1632383220000|2021-09-23 07:47:00|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|2
1632383230000|2021-09-23 07:47:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|1
1632383240000|2021-09-23 07:47:20|2242|2241.7|2242.5|2242.2|2242.6|2242.3|2242|2241.7|29
1632383250000|2021-09-23 07:47:30|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|3
1632383260000|2021-09-23 07:47:40|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242|2241.7|15
1632383270000|2021-09-23 07:47:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|37
1632383280000|2021-09-23 07:48:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242|2241.7|4
1632383290000|2021-09-23 07:48:10|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242.1|2241.8|3
1632383300000|2021-09-23 07:48:20|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|13
1632383310000|2021-09-23 07:48:30|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|1
1632383320000|2021-09-23 07:48:40|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|3
1632383330000|2021-09-23 07:48:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|19
1632383340000|2021-09-23 07:49:00|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|13
1632383350000|2021-09-23 07:49:10|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|8
1632383360000|2021-09-23 07:49:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|11
1632383370000|2021-09-23 07:49:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|3
1632383380000|2021-09-23 07:49:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|3
1632383390000|2021-09-23 07:49:50|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1632383400000|2021-09-23 07:50:00|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|14
1632383410000|2021-09-23 07:50:10|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|2
1632383420000|2021-09-23 07:50:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|15
1632383430000|2021-09-23 07:50:30|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|12
1632383440000|2021-09-23 07:50:40|2243.1|2242.8|2242.9|2242.6|2243.3|2243|2242.9|2242.6|14
1632383450000|2021-09-23 07:50:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|2
1632383460000|2021-09-23 07:51:00|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.6|2242.3|4
1632383470000|2021-09-23 07:51:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1632383480000|2021-09-23 07:51:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1632383490000|2021-09-23 07:51:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1632383500000|2021-09-23 07:51:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|5
1632383510000|2021-09-23 07:51:50|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|1
1632383520000|2021-09-23 07:52:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|2
1632383530000|2021-09-23 07:52:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|1
1632383540000|2021-09-23 07:52:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|4
1632383550000|2021-09-23 07:52:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|7
1632383560000|2021-09-23 07:52:40|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1632383570000|2021-09-23 07:52:50|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1632383580000|2021-09-23 07:53:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|7
1632383590000|2021-09-23 07:53:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1632383600000|2021-09-23 07:53:20|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|2
1632383610000|2021-09-23 07:53:30|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242|2241.7|2
1632383620000|2021-09-23 07:53:40|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|3
1632383630000|2021-09-23 07:53:50|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|1
1632383640000|2021-09-23 07:54:00|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|9
1632383650000|2021-09-23 07:54:10|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|1
1632383660000|2021-09-23 07:54:20|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|5
1632383670000|2021-09-23 07:54:30|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|20
1632383680000|2021-09-23 07:54:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1632383690000|2021-09-23 07:54:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1632383700000|2021-09-23 07:55:00|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|9
1632383710000|2021-09-23 07:55:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1632383720000|2021-09-23 07:55:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|3
1632383730000|2021-09-23 07:55:30|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|3
1632383740000|2021-09-23 07:55:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1632383750000|2021-09-23 07:55:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|4
1632383760000|2021-09-23 07:56:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|1
1632383770000|2021-09-23 07:56:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1632383780000|2021-09-23 07:56:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1632383790000|2021-09-23 07:56:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|4
1632383800000|2021-09-23 07:56:40|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|4
1632383810000|2021-09-23 07:56:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|3
1632383820000|2021-09-23 07:57:00|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1632383840000|2021-09-23 07:57:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|15
1632383850000|2021-09-23 07:57:30|2242|2241.7|2242.2|2241.9|2242.3|2242|2241.9|2241.6|15
1632383860000|2021-09-23 07:57:40|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|2
1632383870000|2021-09-23 07:57:50|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|20
1632383880000|2021-09-23 07:58:00|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|10
1632383890000|2021-09-23 07:58:10|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|5
1632383900000|2021-09-23 07:58:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1632383910000|2021-09-23 07:58:30|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|13
1632383920000|2021-09-23 07:58:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1632383940000|2021-09-23 07:59:00|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|7
1632383950000|2021-09-23 07:59:10|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|4
1632383960000|2021-09-23 07:59:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1632383970000|2021-09-23 07:59:30|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|1
1632383980000|2021-09-23 07:59:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|3
1632383990000|2021-09-23 07:59:50|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|7
1632384000000|2021-09-23 08:00:00|2243|2242.7|2242.8|2242.5|2243.3|2243|2242.7|2242.4|27
1632384010000|2021-09-23 08:00:10|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|1
1632384020000|2021-09-23 08:00:20|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|6
1632384030000|2021-09-23 08:00:30|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|3
1632384040000|2021-09-23 08:00:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|5
1632384050000|2021-09-23 08:00:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|6
1632384060000|2021-09-23 08:01:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|5
1632384070000|2021-09-23 08:01:10|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|1
1632384080000|2021-09-23 08:01:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1632384090000|2021-09-23 08:01:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|1
1632384100000|2021-09-23 08:01:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1632384110000|2021-09-23 08:01:50|2243.1|2242.8|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|16
1632384120000|2021-09-23 08:02:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|6
1632384130000|2021-09-23 08:02:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1632384140000|2021-09-23 08:02:20|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242|2241.7|5
1632384150000|2021-09-23 08:02:30|2242|2241.7|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|21
1632384160000|2021-09-23 08:02:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|3
1632384170000|2021-09-23 08:02:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1632384180000|2021-09-23 08:03:00|2241.5|2241.2|2241.9|2241.6|2242|2241.7|2241.5|2241.2|44
1632384190000|2021-09-23 08:03:10|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|2
1632384200000|2021-09-23 08:03:20|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|11
1632384210000|2021-09-23 08:03:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|5
1632384220000|2021-09-23 08:03:40|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|15
1632384230000|2021-09-23 08:03:50|2242|2241.7|2241.4|2241.1|2242|2241.7|2241.4|2241.1|14
1632384240000|2021-09-23 08:04:00|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|2
1632384250000|2021-09-23 08:04:10|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|3
1632384260000|2021-09-23 08:04:20|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|5
1632384270000|2021-09-23 08:04:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1632384280000|2021-09-23 08:04:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1632384290000|2021-09-23 08:04:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1632384300000|2021-09-23 08:05:00|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|3
1632384310000|2021-09-23 08:05:10|2242.3|2242|2242|2241.7|2242.4|2242.1|2242|2241.7|5
1632384320000|2021-09-23 08:05:20|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242|2241.7|0
1632384330000|2021-09-23 08:05:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1632384340000|2021-09-23 08:05:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1632384350000|2021-09-23 08:05:50|2242.6|2242.3|2243|2242.7|2243.2|2242.9|2242.6|2242.3|6
1632384360000|2021-09-23 08:06:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1632384370000|2021-09-23 08:06:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1632384380000|2021-09-23 08:06:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1632384390000|2021-09-23 08:06:30|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|1
1632384400000|2021-09-23 08:06:40|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|1
1632384410000|2021-09-23 08:06:50|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|5
1632384420000|2021-09-23 08:07:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|5
1632384430000|2021-09-23 08:07:10|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|2
1632384440000|2021-09-23 08:07:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1632384450000|2021-09-23 08:07:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1632384460000|2021-09-23 08:07:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1632384470000|2021-09-23 08:07:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|4
1632384480000|2021-09-23 08:08:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|30
1632384490000|2021-09-23 08:08:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1632384500000|2021-09-23 08:08:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1632384510000|2021-09-23 08:08:30|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|3
1632384520000|2021-09-23 08:08:40|2242.3|2242|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|2
1632384530000|2021-09-23 08:08:50|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1632384540000|2021-09-23 08:09:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|1
1632384550000|2021-09-23 08:09:10|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|10
1632384560000|2021-09-23 08:09:20|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|7
1632384570000|2021-09-23 08:09:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|7
1632384580000|2021-09-23 08:09:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1632384590000|2021-09-23 08:09:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|5
1632384600000|2021-09-23 08:10:00|2241.8|2241.5|2242.3|2242|2242.4|2242.1|2241.8|2241.5|3
1632384610000|2021-09-23 08:10:10|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|2
1632384620000|2021-09-23 08:10:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1632384630000|2021-09-23 08:10:30|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|4
1632384640000|2021-09-23 08:10:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|3
1632384650000|2021-09-23 08:10:50|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.9|2242.6|3
1632384660000|2021-09-23 08:11:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|4
1632384670000|2021-09-23 08:11:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1632384680000|2021-09-23 08:11:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|6
1632384690000|2021-09-23 08:11:30|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|3
1632384700000|2021-09-23 08:11:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1632384710000|2021-09-23 08:11:50|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|2
1632384720000|2021-09-23 08:12:00|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|1
1632384730000|2021-09-23 08:12:10|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|17
1632384740000|2021-09-23 08:12:20|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|2
1632384750000|2021-09-23 08:12:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|2
1632384760000|2021-09-23 08:12:40|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1632384770000|2021-09-23 08:12:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1632384780000|2021-09-23 08:13:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1632384790000|2021-09-23 08:13:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|2
1632384800000|2021-09-23 08:13:20|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|2
1632384810000|2021-09-23 08:13:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|7
1632384820000|2021-09-23 08:13:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|1
1632384830000|2021-09-23 08:13:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.9|2242.6|1
1632384840000|2021-09-23 08:14:00|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|2
1632384850000|2021-09-23 08:14:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|0
1632384860000|2021-09-23 08:14:20|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.7|2242.4|7
1632384870000|2021-09-23 08:14:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|1
1632384880000|2021-09-23 08:14:40|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|3
1632384890000|2021-09-23 08:14:50|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|1
1632384900000|2021-09-23 08:15:00|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|1
1632384910000|2021-09-23 08:15:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|0
1632384920000|2021-09-23 08:15:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|3
1632384930000|2021-09-23 08:15:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1632384940000|2021-09-23 08:15:40|2243|2242.7|2243.2|2242.9|2243.3|2243|2243|2242.7|3
1632384950000|2021-09-23 08:15:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|10
1632384960000|2021-09-23 08:16:00|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|0
1632384970000|2021-09-23 08:16:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1632384980000|2021-09-23 08:16:20|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|6
1632384990000|2021-09-23 08:16:30|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|0
1632385000000|2021-09-23 08:16:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1632385010000|2021-09-23 08:16:50|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|0
1632385020000|2021-09-23 08:17:00|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1632385030000|2021-09-23 08:17:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1632385040000|2021-09-23 08:17:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.9|2242.6|3
1632385050000|2021-09-23 08:17:30|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|1
1632385060000|2021-09-23 08:17:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|4
1632385070000|2021-09-23 08:17:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632385080000|2021-09-23 08:18:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1632385100000|2021-09-23 08:18:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|8
1632385110000|2021-09-23 08:18:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1632385120000|2021-09-23 08:18:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|3
1632385130000|2021-09-23 08:18:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|1
1632385140000|2021-09-23 08:19:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|4
1632385150000|2021-09-23 08:19:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|0
1632385160000|2021-09-23 08:19:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1632385170000|2021-09-23 08:19:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|6
1632385180000|2021-09-23 08:19:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1632385190000|2021-09-23 08:19:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1632385200000|2021-09-23 08:20:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1632385210000|2021-09-23 08:20:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1632385220000|2021-09-23 08:20:20|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|4
1632385230000|2021-09-23 08:20:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|3
1632385240000|2021-09-23 08:20:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1632385250000|2021-09-23 08:20:50|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|1
1632385260000|2021-09-23 08:21:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|7
1632385270000|2021-09-23 08:21:10|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|9
1632385280000|2021-09-23 08:21:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1632385290000|2021-09-23 08:21:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|5
1632385300000|2021-09-23 08:21:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|4
1632385310000|2021-09-23 08:21:50|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|10
1632385320000|2021-09-23 08:22:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1632385330000|2021-09-23 08:22:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|16
1632385340000|2021-09-23 08:22:20|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|2
1632385350000|2021-09-23 08:22:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632385360000|2021-09-23 08:22:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|5
1632385370000|2021-09-23 08:22:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1632385380000|2021-09-23 08:23:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1632385390000|2021-09-23 08:23:10|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|0
1632385400000|2021-09-23 08:23:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1632385410000|2021-09-23 08:23:30|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|6
1632385420000|2021-09-23 08:23:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1632385430000|2021-09-23 08:23:50|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|8
1632385440000|2021-09-23 08:24:00|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|2
1632385450000|2021-09-23 08:24:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|2
1632385460000|2021-09-23 08:24:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1632385470000|2021-09-23 08:24:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1632385480000|2021-09-23 08:24:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1632385490000|2021-09-23 08:24:50|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|2
1632385500000|2021-09-23 08:25:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1632385510000|2021-09-23 08:25:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1632385520000|2021-09-23 08:25:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|3
1632385530000|2021-09-23 08:25:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1632385540000|2021-09-23 08:25:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1632385550000|2021-09-23 08:25:50|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|23
1632385560000|2021-09-23 08:26:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1632385570000|2021-09-23 08:26:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632385590000|2021-09-23 08:26:30|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632385600000|2021-09-23 08:26:40|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|7
1632385620000|2021-09-23 08:27:00|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1632385630000|2021-09-23 08:27:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1632385640000|2021-09-23 08:27:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1632385650000|2021-09-23 08:27:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|6
1632385660000|2021-09-23 08:27:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1632385670000|2021-09-23 08:27:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1632385680000|2021-09-23 08:28:00|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|3
1632385690000|2021-09-23 08:28:10|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|3
1632385700000|2021-09-23 08:28:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|11
1632385720000|2021-09-23 08:28:40|2243.9|2243.6|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|4
1632385730000|2021-09-23 08:28:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1632385750000|2021-09-23 08:29:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1632385760000|2021-09-23 08:29:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1632385780000|2021-09-23 08:29:40|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|4
1632385790000|2021-09-23 08:29:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1632385800000|2021-09-23 08:30:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1632385810000|2021-09-23 08:30:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1632385820000|2021-09-23 08:30:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|6
1632385830000|2021-09-23 08:30:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1632385840000|2021-09-23 08:30:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1632385850000|2021-09-23 08:30:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1632385860000|2021-09-23 08:31:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|3
1632385870000|2021-09-23 08:31:10|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1632385880000|2021-09-23 08:31:20|||||||||1
1632385890000|2021-09-23 08:31:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1632385900000|2021-09-23 08:31:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1632385910000|2021-09-23 08:31:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1632385920000|2021-09-23 08:32:00|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|6
1632385930000|2021-09-23 08:32:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1632385940000|2021-09-23 08:32:20|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|0
1632385950000|2021-09-23 08:32:30|2243.9|2243.6|2243.2|2242.9|2243.9|2243.6|2243.2|2242.9|28
1632385960000|2021-09-23 08:32:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|0
1632385970000|2021-09-23 08:32:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1632385980000|2021-09-23 08:33:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|2
1632385990000|2021-09-23 08:33:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|1
1632386000000|2021-09-23 08:33:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1632386020000|2021-09-23 08:33:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1632386030000|2021-09-23 08:33:50|||||||||1
1632386050000|2021-09-23 08:34:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1632386070000|2021-09-23 08:34:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|4
1632386090000|2021-09-23 08:34:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|11
1632386100000|2021-09-23 08:35:00|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|2
1632386110000|2021-09-23 08:35:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1632386120000|2021-09-23 08:35:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1632386130000|2021-09-23 08:35:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1632386140000|2021-09-23 08:35:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|3
1632386160000|2021-09-23 08:36:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1632386170000|2021-09-23 08:36:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1632386180000|2021-09-23 08:36:20|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|8
1632386190000|2021-09-23 08:36:30|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|11
1632386200000|2021-09-23 08:36:40|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|6
1632386210000|2021-09-23 08:36:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|0
1632386220000|2021-09-23 08:37:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1632386230000|2021-09-23 08:37:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1632386240000|2021-09-23 08:37:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|2
1632386250000|2021-09-23 08:37:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1632386260000|2021-09-23 08:37:40|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|8
1632386270000|2021-09-23 08:37:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1632386280000|2021-09-23 08:38:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|5
1632386290000|2021-09-23 08:38:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1632386300000|2021-09-23 08:38:20|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1632386310000|2021-09-23 08:38:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1632386320000|2021-09-23 08:38:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|14
1632386330000|2021-09-23 08:38:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1632386340000|2021-09-23 08:39:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|9
1632386350000|2021-09-23 08:39:10|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|24
1632386360000|2021-09-23 08:39:20|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1632386370000|2021-09-23 08:39:30|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1632386380000|2021-09-23 08:39:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|7
1632386390000|2021-09-23 08:39:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1632386400000|2021-09-23 08:40:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1632386410000|2021-09-23 08:40:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|4
1632386420000|2021-09-23 08:40:20|||||||||3
1632386430000|2021-09-23 08:40:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1632386440000|2021-09-23 08:40:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|1
1632386450000|2021-09-23 08:40:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|4
1632386460000|2021-09-23 08:41:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|4
1632386470000|2021-09-23 08:41:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1632386480000|2021-09-23 08:41:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1632386490000|2021-09-23 08:41:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1632386500000|2021-09-23 08:41:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1632386510000|2021-09-23 08:41:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|7
1632386520000|2021-09-23 08:42:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|3
1632386540000|2021-09-23 08:42:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.8|2243.5|6
1632386550000|2021-09-23 08:42:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|1
1632386560000|2021-09-23 08:42:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|2
1632386570000|2021-09-23 08:42:50|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|1
1632386580000|2021-09-23 08:43:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|0
1632386590000|2021-09-23 08:43:10|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|4
1632386600000|2021-09-23 08:43:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1632386610000|2021-09-23 08:43:30|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632386620000|2021-09-23 08:43:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1632386630000|2021-09-23 08:43:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|2
1632386640000|2021-09-23 08:44:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1632386650000|2021-09-23 08:44:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1632386660000|2021-09-23 08:44:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1632386670000|2021-09-23 08:44:30|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|1
1632386680000|2021-09-23 08:44:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1632386690000|2021-09-23 08:44:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1632386700000|2021-09-23 08:45:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|1
1632386710000|2021-09-23 08:45:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|2
1632386720000|2021-09-23 08:45:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1632386730000|2021-09-23 08:45:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1632386740000|2021-09-23 08:45:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1632386750000|2021-09-23 08:45:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|3
1632386760000|2021-09-23 08:46:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1632386770000|2021-09-23 08:46:10|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|2
1632386780000|2021-09-23 08:46:20|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|11
1632386790000|2021-09-23 08:46:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1632386800000|2021-09-23 08:46:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|0
1632386820000|2021-09-23 08:47:00|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|5
1632386830000|2021-09-23 08:47:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|1
1632386840000|2021-09-23 08:47:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|5
1632386850000|2021-09-23 08:47:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|0
1632386860000|2021-09-23 08:47:40|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|4
1632386880000|2021-09-23 08:48:00|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|1
1632386890000|2021-09-23 08:48:10|||||||||1
1632386900000|2021-09-23 08:48:20|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1632386910000|2021-09-23 08:48:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1632386920000|2021-09-23 08:48:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1632386930000|2021-09-23 08:48:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1632386940000|2021-09-23 08:49:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1632386950000|2021-09-23 08:49:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1632386960000|2021-09-23 08:49:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|5
1632386970000|2021-09-23 08:49:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1632386980000|2021-09-23 08:49:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1632386990000|2021-09-23 08:49:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1632387000000|2021-09-23 08:50:00|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|2
1632387020000|2021-09-23 08:50:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|4
1632387030000|2021-09-23 08:50:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1632387040000|2021-09-23 08:50:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|9
1632387050000|2021-09-23 08:50:50|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|3
1632387060000|2021-09-23 08:51:00|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|4
1632387070000|2021-09-23 08:51:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|7
1632387080000|2021-09-23 08:51:20|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|1
1632387090000|2021-09-23 08:51:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1632387100000|2021-09-23 08:51:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|1
1632387120000|2021-09-23 08:52:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|3
1632387130000|2021-09-23 08:52:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1632387150000|2021-09-23 08:52:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1632387160000|2021-09-23 08:52:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.1|2242.8|58
1632387170000|2021-09-23 08:52:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|8
1632387180000|2021-09-23 08:53:00|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|2
1632387200000|2021-09-23 08:53:20|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1632387210000|2021-09-23 08:53:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1632387220000|2021-09-23 08:53:40|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|5
1632387230000|2021-09-23 08:53:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1632387240000|2021-09-23 08:54:00|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|6
1632387250000|2021-09-23 08:54:10|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1632387260000|2021-09-23 08:54:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|1
1632387270000|2021-09-23 08:54:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1632387280000|2021-09-23 08:54:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1632387290000|2021-09-23 08:54:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1632387300000|2021-09-23 08:55:00|||||||||1
1632387310000|2021-09-23 08:55:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|1
1632387330000|2021-09-23 08:55:30|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1632387340000|2021-09-23 08:55:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|9
1632387350000|2021-09-23 08:55:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|6
1632387360000|2021-09-23 08:56:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1632387370000|2021-09-23 08:56:10|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|32
1632387390000|2021-09-23 08:56:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|3
1632387400000|2021-09-23 08:56:40|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1632387410000|2021-09-23 08:56:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1632387420000|2021-09-23 08:57:00|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|4
1632387430000|2021-09-23 08:57:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|8
1632387440000|2021-09-23 08:57:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|5
1632387450000|2021-09-23 08:57:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|5
1632387460000|2021-09-23 08:57:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1632387480000|2021-09-23 08:58:00|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|9
1632387490000|2021-09-23 08:58:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1632387510000|2021-09-23 08:58:30|||||||||4
1632387520000|2021-09-23 08:58:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1632387540000|2021-09-23 08:59:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1632387550000|2021-09-23 08:59:10|||||||||1
1632387570000|2021-09-23 08:59:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1632387590000|2021-09-23 08:59:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|36
1632387600000|2021-09-23 09:00:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|0
1632387610000|2021-09-23 09:00:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1632387620000|2021-09-23 09:00:20|||||||||2
1632387630000|2021-09-23 09:00:30|||||||||1
1632387640000|2021-09-23 09:00:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|4
1632387660000|2021-09-23 09:01:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1632387670000|2021-09-23 09:01:10|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|3
1632387680000|2021-09-23 09:01:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1632387690000|2021-09-23 09:01:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|11
1632387700000|2021-09-23 09:01:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1632387710000|2021-09-23 09:01:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1632387720000|2021-09-23 09:02:00|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|1
1632387730000|2021-09-23 09:02:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1632387740000|2021-09-23 09:02:20|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|0
1632387750000|2021-09-23 09:02:30|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|4
1632387760000|2021-09-23 09:02:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|5
1632387770000|2021-09-23 09:02:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|14
1632387780000|2021-09-23 09:03:00|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|0
1632387790000|2021-09-23 09:03:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|0
1632387800000|2021-09-23 09:03:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|2
1632387810000|2021-09-23 09:03:30|||||||||1
1632387830000|2021-09-23 09:03:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1632387840000|2021-09-23 09:04:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|4
1632387850000|2021-09-23 09:04:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1632387860000|2021-09-23 09:04:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632387870000|2021-09-23 09:04:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1632387880000|2021-09-23 09:04:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|2
1632387890000|2021-09-23 09:04:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1632387900000|2021-09-23 09:05:00|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|3
1632387910000|2021-09-23 09:05:10|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.3|2244|5
1632387920000|2021-09-23 09:05:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|2
1632387930000|2021-09-23 09:05:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|0
1632387940000|2021-09-23 09:05:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1632387950000|2021-09-23 09:05:50|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|10
1632387960000|2021-09-23 09:06:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1632387970000|2021-09-23 09:06:10|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|2
1632387980000|2021-09-23 09:06:20|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1632387990000|2021-09-23 09:06:30|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|2
1632388000000|2021-09-23 09:06:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|5
1632388010000|2021-09-23 09:06:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1632388020000|2021-09-23 09:07:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1632388030000|2021-09-23 09:07:10|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|1
1632388040000|2021-09-23 09:07:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244|2243.7|2
1632388050000|2021-09-23 09:07:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1632388060000|2021-09-23 09:07:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1632388070000|2021-09-23 09:07:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|2
1632388080000|2021-09-23 09:08:00|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|2
1632388090000|2021-09-23 09:08:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|3
1632388100000|2021-09-23 09:08:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1632388110000|2021-09-23 09:08:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1632388120000|2021-09-23 09:08:40|2243.9|2243.6|2247.7|2247.4|2250|2249.7|2243.9|2243.6|847
1632388130000|2021-09-23 09:08:50|2247.6|2247.3|2246.9|2246.6|2248.1|2247.8|2246.1|2245.8|138
1632388140000|2021-09-23 09:09:00|2247.1|2246.8|2248.2|2247.9|2248.3|2248|2246.4|2246.1|53
1632388150000|2021-09-23 09:09:10|2248.5|2248.2|2247|2246.7|2248.5|2248.2|2246.6|2246.3|106
1632388160000|2021-09-23 09:09:20|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2245.5|2245.2|38
1632388170000|2021-09-23 09:09:30|2246.1|2245.8|2245.6|2245.3|2246.5|2246.2|2245.6|2245.3|41
1632388180000|2021-09-23 09:09:40|2245.8|2245.5|2243.9|2243.6|2245.8|2245.5|2243|2242.7|218
1632388190000|2021-09-23 09:09:50|2244|2243.7|2244|2243.7|2244.9|2244.6|2243.9|2243.6|31
1632388200000|2021-09-23 09:10:00|2243.9|2243.6|2245.1|2244.8|2245.5|2245.2|2243.9|2243.6|81
1632388210000|2021-09-23 09:10:10|2245.2|2244.9|2245.5|2245.2|2246.4|2246.1|2245.1|2244.8|8
1632388220000|2021-09-23 09:10:20|2245.4|2245.1|2246.5|2246.2|2246.5|2246.2|2245.2|2244.9|42
1632388230000|2021-09-23 09:10:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246|2245.7|4
1632388240000|2021-09-23 09:10:40|2246.3|2246|2246|2245.7|2246.5|2246.2|2245.9|2245.6|27
1632388250000|2021-09-23 09:10:50|2245.7|2245.4|2245.4|2245.1|2246.2|2245.9|2245.3|2245|25
1632388260000|2021-09-23 09:11:00|2245.3|2245|2246.4|2246.1|2246.5|2246.2|2245.3|2245|6
1632388270000|2021-09-23 09:11:10|2246.5|2246.2|2247.5|2247.2|2247.5|2247.2|2246.4|2246.1|11
1632388280000|2021-09-23 09:11:20|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2246.9|2246.6|11
1632388290000|2021-09-23 09:11:30|2247.7|2247.4|2248.7|2248.4|2248.7|2248.4|2247|2246.7|235
1632388300000|2021-09-23 09:11:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2247.8|2247.5|154
1632388310000|2021-09-23 09:11:50|2248.4|2248.1|2248.6|2248.3|2248.7|2248.4|2248|2247.7|7
1632388320000|2021-09-23 09:12:00|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.2|2247.9|8
1632388330000|2021-09-23 09:12:10|2248.4|2248.1|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|8
1632388340000|2021-09-23 09:12:20|2248.1|2247.8|2248.1|2247.8|2248.4|2248.1|2248|2247.7|2
1632388350000|2021-09-23 09:12:30|2248|2247.7|2248.8|2248.5|2248.9|2248.6|2248|2247.7|7
1632388360000|2021-09-23 09:12:40|2248.7|2248.4|2248.4|2248.1|2248.8|2248.5|2248.3|2248|10
1632388370000|2021-09-23 09:12:50|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|12
1632388380000|2021-09-23 09:13:00|2249.2|2248.9|2248.3|2248|2249.2|2248.9|2248.3|2248|5
1632388390000|2021-09-23 09:13:10|2248.4|2248.1|2247.8|2247.5|2248.4|2248.1|2247.8|2247.5|6
1632388400000|2021-09-23 09:13:20|2247.5|2247.2|2248.3|2248|2248.4|2248.1|2247.5|2247.2|7
1632388410000|2021-09-23 09:13:30|2248.4|2248.1|2248.7|2248.4|2248.9|2248.6|2248.1|2247.8|11
1632388420000|2021-09-23 09:13:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.3|2248|0
1632388430000|2021-09-23 09:13:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|5
1632388440000|2021-09-23 09:14:00|2248.7|2248.4|2248.4|2248.1|2248.8|2248.5|2248.3|2248|4
1632388450000|2021-09-23 09:14:10|2248.3|2248|2248|2247.7|2248.3|2248|2247.9|2247.6|3
1632388460000|2021-09-23 09:14:20|2247.9|2247.6|2248.3|2248|2248.4|2248.1|2247.9|2247.6|4
1632388470000|2021-09-23 09:14:30|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248|2247.7|2
1632388480000|2021-09-23 09:14:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|4
1632388490000|2021-09-23 09:14:50|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.5|2247.2|26
1632388500000|2021-09-23 09:15:00|2247.6|2247.3|2247.2|2246.9|2247.9|2247.6|2247.2|2246.9|17
1632388510000|2021-09-23 09:15:10|2247.1|2246.8|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|19
1632388520000|2021-09-23 09:15:20|2246.5|2246.2|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|14
1632388530000|2021-09-23 09:15:30|2246.7|2246.4|2246.6|2246.3|2247|2246.7|2246.5|2246.2|16
1632388540000|2021-09-23 09:15:40|2246.7|2246.4|2246.8|2246.5|2247|2246.7|2246.6|2246.3|52
1632388550000|2021-09-23 09:15:50|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|25
1632388560000|2021-09-23 09:16:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|5
1632388570000|2021-09-23 09:16:10|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.3|2247|3
1632388580000|2021-09-23 09:16:20|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|1
1632388590000|2021-09-23 09:16:30|2247.2|2246.9|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|6
1632388600000|2021-09-23 09:16:40|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|0
1632388610000|2021-09-23 09:16:50|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|2
1632388620000|2021-09-23 09:17:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|2
1632388630000|2021-09-23 09:17:10|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|5
1632388640000|2021-09-23 09:17:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|2
1632388650000|2021-09-23 09:17:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1632388660000|2021-09-23 09:17:40|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247|2246.7|5
1632388670000|2021-09-23 09:17:50|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1632388680000|2021-09-23 09:18:00|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2246.9|2246.6|2
1632388690000|2021-09-23 09:18:10|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2246.9|2246.6|0
1632388700000|2021-09-23 09:18:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|2
1632388710000|2021-09-23 09:18:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|3
1632388720000|2021-09-23 09:18:40|2247|2246.7|2247.1|2246.8|2247.3|2247|2247|2246.7|5
1632388730000|2021-09-23 09:18:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247|2246.7|2
1632388740000|2021-09-23 09:19:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|2
1632388750000|2021-09-23 09:19:10|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|0
1632388760000|2021-09-23 09:19:20|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|0
1632388770000|2021-09-23 09:19:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|0
1632388790000|2021-09-23 09:19:50|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|6
1632388800000|2021-09-23 09:20:00|2247.4|2247.1|2247.5|2247.2|2247.7|2247.4|2247.3|2247|7
1632388810000|2021-09-23 09:20:10|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|8
1632388820000|2021-09-23 09:20:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1632388830000|2021-09-23 09:20:30|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|0
1632388840000|2021-09-23 09:20:40|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|3
1632388850000|2021-09-23 09:20:50|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.7|2247.4|9
1632388860000|2021-09-23 09:21:00|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|3
1632388870000|2021-09-23 09:21:10|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|8
1632388880000|2021-09-23 09:21:20|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.6|2248.3|5
1632388890000|2021-09-23 09:21:30|2249|2248.7|2249.2|2248.9|2249.3|2249|2248.9|2248.6|1
1632388900000|2021-09-23 09:21:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|29
1632388910000|2021-09-23 09:21:50|2249.2|2248.9|2248.7|2248.4|2249.3|2249|2248.7|2248.4|3
1632388920000|2021-09-23 09:22:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1632388930000|2021-09-23 09:22:10|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|5
1632388940000|2021-09-23 09:22:20|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.5|2248.2|1
1632388950000|2021-09-23 09:22:30|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|2
1632388960000|2021-09-23 09:22:40|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|8
1632388970000|2021-09-23 09:22:50|2248.4|2248.1|2249|2248.7|2249.1|2248.8|2248.4|2248.1|10
1632388980000|2021-09-23 09:23:00|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|7
1632388990000|2021-09-23 09:23:10|2248.7|2248.4|2248.8|2248.5|2249|2248.7|2248.7|2248.4|2
1632389000000|2021-09-23 09:23:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1632389010000|2021-09-23 09:23:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|1
1632389020000|2021-09-23 09:23:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1632389030000|2021-09-23 09:23:50|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|7
1632389040000|2021-09-23 09:24:00|2247.8|2247.5|2247.3|2247|2247.8|2247.5|2247.1|2246.8|3
1632389050000|2021-09-23 09:24:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|1
1632389060000|2021-09-23 09:24:20|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.3|2247|5
1632389070000|2021-09-23 09:24:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.3|2247|3
1632389080000|2021-09-23 09:24:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1632389090000|2021-09-23 09:24:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1632389100000|2021-09-23 09:25:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1632389110000|2021-09-23 09:25:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|11
1632389120000|2021-09-23 09:25:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|2
1632389130000|2021-09-23 09:25:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247|2246.7|10
1632389140000|2021-09-23 09:25:40|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1632389150000|2021-09-23 09:25:50|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|3
1632389160000|2021-09-23 09:26:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|2
1632389170000|2021-09-23 09:26:10|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|6
1632389180000|2021-09-23 09:26:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1632389190000|2021-09-23 09:26:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|6
1632389200000|2021-09-23 09:26:40|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|6
1632389210000|2021-09-23 09:26:50|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|3
1632389220000|2021-09-23 09:27:00|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|5
1632389230000|2021-09-23 09:27:10|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|3
1632389240000|2021-09-23 09:27:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1632389250000|2021-09-23 09:27:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|2
1632389260000|2021-09-23 09:27:40|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|0
1632389270000|2021-09-23 09:27:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|1
1632389280000|2021-09-23 09:28:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1632389290000|2021-09-23 09:28:10|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1632389300000|2021-09-23 09:28:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1632389310000|2021-09-23 09:28:30|2246.6|2246.3|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|0
1632389320000|2021-09-23 09:28:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1632389330000|2021-09-23 09:28:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1632389340000|2021-09-23 09:29:00|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|3
1632389350000|2021-09-23 09:29:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|4
1632389360000|2021-09-23 09:29:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1632389370000|2021-09-23 09:29:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|10
1632389380000|2021-09-23 09:29:40|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|0
1632389390000|2021-09-23 09:29:50|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|12
1632389400000|2021-09-23 09:30:00|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|2
1632389410000|2021-09-23 09:30:10|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|5
1632389420000|2021-09-23 09:30:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|2
1632389430000|2021-09-23 09:30:30|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|1
1632389440000|2021-09-23 09:30:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|4
1632389450000|2021-09-23 09:30:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1632389460000|2021-09-23 09:31:00|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|1
1632389470000|2021-09-23 09:31:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1632389480000|2021-09-23 09:31:20|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.3|2247|4
1632389490000|2021-09-23 09:31:30|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|2
1632389500000|2021-09-23 09:31:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1632389510000|2021-09-23 09:31:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1632389520000|2021-09-23 09:32:00|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|3
1632389530000|2021-09-23 09:32:10|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|9
1632389540000|2021-09-23 09:32:20|2247|2246.7|2246.4|2246.1|2247|2246.7|2246.4|2246.1|6
1632389550000|2021-09-23 09:32:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.3|2246|9
1632389560000|2021-09-23 09:32:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1632389570000|2021-09-23 09:32:50|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1632389590000|2021-09-23 09:33:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1632389600000|2021-09-23 09:33:20|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.3|2246|7
1632389610000|2021-09-23 09:33:30|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|1
1632389620000|2021-09-23 09:33:40|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|2
1632389630000|2021-09-23 09:33:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|6
1632389640000|2021-09-23 09:34:00|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|17
1632389650000|2021-09-23 09:34:10|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|3
1632389660000|2021-09-23 09:34:20|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|6
1632389670000|2021-09-23 09:34:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1632389680000|2021-09-23 09:34:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1632389700000|2021-09-23 09:35:00|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|6
1632389720000|2021-09-23 09:35:20|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|8
1632389730000|2021-09-23 09:35:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1632389740000|2021-09-23 09:35:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1632389750000|2021-09-23 09:35:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|3
1632389760000|2021-09-23 09:36:00|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|15
1632389770000|2021-09-23 09:36:10|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|2
1632389780000|2021-09-23 09:36:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1632389790000|2021-09-23 09:36:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1632389800000|2021-09-23 09:36:40|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|6
1632389810000|2021-09-23 09:36:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.6|2246.3|46
1632389820000|2021-09-23 09:37:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|28
1632389830000|2021-09-23 09:37:10|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.1|2246.8|12
1632389840000|2021-09-23 09:37:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1632389850000|2021-09-23 09:37:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1632389870000|2021-09-23 09:37:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1632389880000|2021-09-23 09:38:00|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|9
1632389890000|2021-09-23 09:38:10|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|1
1632389900000|2021-09-23 09:38:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1632389910000|2021-09-23 09:38:30|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|1
1632389920000|2021-09-23 09:38:40|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247|2246.7|1
1632389930000|2021-09-23 09:38:50|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|3
1632389940000|2021-09-23 09:39:00|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|7
1632389950000|2021-09-23 09:39:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|0
1632389960000|2021-09-23 09:39:20|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|2
1632389970000|2021-09-23 09:39:30|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|5
1632389980000|2021-09-23 09:39:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1632389990000|2021-09-23 09:39:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|0
1632390000000|2021-09-23 09:40:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1632390010000|2021-09-23 09:40:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1632390020000|2021-09-23 09:40:20|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|5
1632390030000|2021-09-23 09:40:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|5
1632390040000|2021-09-23 09:40:40|||||||||3
1632390050000|2021-09-23 09:40:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|5
1632390060000|2021-09-23 09:41:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1632390070000|2021-09-23 09:41:10|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|10
1632390080000|2021-09-23 09:41:20|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|7
1632390090000|2021-09-23 09:41:30|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|3
1632390100000|2021-09-23 09:41:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1632390110000|2021-09-23 09:41:50|||||||||1
1632390120000|2021-09-23 09:42:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1632390130000|2021-09-23 09:42:10|||||||||3
1632390140000|2021-09-23 09:42:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|5
1632390150000|2021-09-23 09:42:30|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|4
1632390160000|2021-09-23 09:42:40|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|3
1632390170000|2021-09-23 09:42:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|5
1632390180000|2021-09-23 09:43:00|2246.5|2246.2|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|7
1632390190000|2021-09-23 09:43:10|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|14
1632390200000|2021-09-23 09:43:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.1|2245.8|17
1632390210000|2021-09-23 09:43:30|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.6|2245.3|16
1632390220000|2021-09-23 09:43:40|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.6|2245.3|9
1632390230000|2021-09-23 09:43:50|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|0
1632390240000|2021-09-23 09:44:00|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|6
1632390250000|2021-09-23 09:44:10|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|2
1632390260000|2021-09-23 09:44:20|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|7
1632390270000|2021-09-23 09:44:30|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|2
1632390280000|2021-09-23 09:44:40|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1632390290000|2021-09-23 09:44:50|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|3
1632390300000|2021-09-23 09:45:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1632390310000|2021-09-23 09:45:10|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|5
1632390320000|2021-09-23 09:45:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|6
1632390330000|2021-09-23 09:45:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|3
1632390340000|2021-09-23 09:45:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|2
1632390350000|2021-09-23 09:45:50|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|2
1632390360000|2021-09-23 09:46:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1632390370000|2021-09-23 09:46:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1632390380000|2021-09-23 09:46:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1632390390000|2021-09-23 09:46:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1632390400000|2021-09-23 09:46:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|2
1632390410000|2021-09-23 09:46:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1632390420000|2021-09-23 09:47:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|5
1632390430000|2021-09-23 09:47:10|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|2
1632390440000|2021-09-23 09:47:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1632390450000|2021-09-23 09:47:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1632390460000|2021-09-23 09:47:40|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|21
1632390470000|2021-09-23 09:47:50|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|3
1632390480000|2021-09-23 09:48:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1632390490000|2021-09-23 09:48:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1632390510000|2021-09-23 09:48:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1632390520000|2021-09-23 09:48:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1632390530000|2021-09-23 09:48:50|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1632390540000|2021-09-23 09:49:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|5
1632390550000|2021-09-23 09:49:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|3
1632390580000|2021-09-23 09:49:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1632390590000|2021-09-23 09:49:50|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1632390600000|2021-09-23 09:50:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|5
1632390610000|2021-09-23 09:50:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1632390620000|2021-09-23 09:50:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|13
1632390630000|2021-09-23 09:50:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.8|2243.5|10
1632390640000|2021-09-23 09:50:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1632390650000|2021-09-23 09:50:50|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.3|2244|2
1632390660000|2021-09-23 09:51:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|0
1632390670000|2021-09-23 09:51:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|5
1632390680000|2021-09-23 09:51:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1632390690000|2021-09-23 09:51:30|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|4
1632390700000|2021-09-23 09:51:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1632390710000|2021-09-23 09:51:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1632390720000|2021-09-23 09:52:00|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|3
1632390730000|2021-09-23 09:52:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1632390740000|2021-09-23 09:52:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1632390750000|2021-09-23 09:52:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|4
1632390760000|2021-09-23 09:52:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|6
1632390770000|2021-09-23 09:52:50|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1632390780000|2021-09-23 09:53:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.7|2244.4|6
1632390790000|2021-09-23 09:53:10|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|5
1632390800000|2021-09-23 09:53:20|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.8|2244.5|3
1632390810000|2021-09-23 09:53:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1632390820000|2021-09-23 09:53:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|5
1632390830000|2021-09-23 09:53:50|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.3|2244|14
1632390840000|2021-09-23 09:54:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.9|2243.6|18
1632390850000|2021-09-23 09:54:10|2243.9|2243.6|2244.1|2243.8|2244.3|2244|2243.9|2243.6|4
1632390860000|2021-09-23 09:54:20|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|3
1632390870000|2021-09-23 09:54:30|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1632390880000|2021-09-23 09:54:40|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|54
1632390890000|2021-09-23 09:54:50|||||||||2
1632390900000|2021-09-23 09:55:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1632390910000|2021-09-23 09:55:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|6
1632390920000|2021-09-23 09:55:20|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|8
1632390930000|2021-09-23 09:55:30|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|6
1632390940000|2021-09-23 09:55:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|2
1632390950000|2021-09-23 09:55:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1632390960000|2021-09-23 09:56:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|2
1632390970000|2021-09-23 09:56:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1632390980000|2021-09-23 09:56:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1632390990000|2021-09-23 09:56:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|6
1632391000000|2021-09-23 09:56:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1632391010000|2021-09-23 09:56:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1632391020000|2021-09-23 09:57:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1632391030000|2021-09-23 09:57:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1632391040000|2021-09-23 09:57:20|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1632391050000|2021-09-23 09:57:30|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1632391060000|2021-09-23 09:57:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1632391070000|2021-09-23 09:57:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|11
1632391080000|2021-09-23 09:58:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1632391110000|2021-09-23 09:58:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|1
1632391120000|2021-09-23 09:58:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1632391130000|2021-09-23 09:58:50|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|5
1632391140000|2021-09-23 09:59:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|3
1632391150000|2021-09-23 09:59:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1632391160000|2021-09-23 09:59:20|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.3|2244|1
1632391170000|2021-09-23 09:59:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1632391180000|2021-09-23 09:59:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1632391190000|2021-09-23 09:59:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1632391200000|2021-09-23 10:00:00|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.3|2244|12
1632391210000|2021-09-23 10:00:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1632391220000|2021-09-23 10:00:20|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|9
1632391230000|2021-09-23 10:00:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|9
1632391240000|2021-09-23 10:00:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1632391250000|2021-09-23 10:00:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1632391260000|2021-09-23 10:01:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|2
1632391270000|2021-09-23 10:01:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|2
1632391280000|2021-09-23 10:01:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1632391290000|2021-09-23 10:01:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|2
1632391300000|2021-09-23 10:01:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|3
1632391310000|2021-09-23 10:01:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|0
1632391330000|2021-09-23 10:02:10|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|5
1632391340000|2021-09-23 10:02:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1632391350000|2021-09-23 10:02:30|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1632391360000|2021-09-23 10:02:40|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|2
1632391370000|2021-09-23 10:02:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1632391380000|2021-09-23 10:03:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1632391390000|2021-09-23 10:03:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1632391400000|2021-09-23 10:03:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1632391410000|2021-09-23 10:03:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|2
1632391420000|2021-09-23 10:03:40|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|4
1632391430000|2021-09-23 10:03:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1632391440000|2021-09-23 10:04:00|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|3
1632391450000|2021-09-23 10:04:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1632391460000|2021-09-23 10:04:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1632391470000|2021-09-23 10:04:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1632391480000|2021-09-23 10:04:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1632391490000|2021-09-23 10:04:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|1
1632391500000|2021-09-23 10:05:00|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|3
1632391510000|2021-09-23 10:05:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1632391520000|2021-09-23 10:05:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1632391530000|2021-09-23 10:05:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1632391540000|2021-09-23 10:05:40|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|4
1632391550000|2021-09-23 10:05:50|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|1
1632391560000|2021-09-23 10:06:00|2247|2246.7|2247|2246.7|2247.2|2246.9|2246.8|2246.5|17
1632391570000|2021-09-23 10:06:10|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|2
1632391580000|2021-09-23 10:06:20|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|2
1632391590000|2021-09-23 10:06:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1632391600000|2021-09-23 10:06:40|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1632391610000|2021-09-23 10:06:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|2
1632391620000|2021-09-23 10:07:00|2246.7|2246.4|2246.5|2246.2|2247|2246.7|2246.5|2246.2|3
1632391630000|2021-09-23 10:07:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1632391640000|2021-09-23 10:07:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1632391650000|2021-09-23 10:07:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1632391660000|2021-09-23 10:07:40|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|1
1632391670000|2021-09-23 10:07:50|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|2
1632391680000|2021-09-23 10:08:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1632391690000|2021-09-23 10:08:10|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|7
1632391700000|2021-09-23 10:08:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1632391710000|2021-09-23 10:08:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1632391720000|2021-09-23 10:08:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.2|2245.9|0
1632391730000|2021-09-23 10:08:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1632391740000|2021-09-23 10:09:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.9|2245.6|1
1632391750000|2021-09-23 10:09:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1632391760000|2021-09-23 10:09:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1632391770000|2021-09-23 10:09:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1632391780000|2021-09-23 10:09:40|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1632391790000|2021-09-23 10:09:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1632391800000|2021-09-23 10:10:00|2245.9|2245.6|2246|2245.7|2246.2|2245.9|2245.9|2245.6|7
1632391810000|2021-09-23 10:10:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1632391820000|2021-09-23 10:10:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1632391830000|2021-09-23 10:10:30|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|5
1632391840000|2021-09-23 10:10:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1632391850000|2021-09-23 10:10:50|2246|2245.7|2243|2242.7|2246.1|2245.8|2242.4|2242.1|632
1632391860000|2021-09-23 10:11:00|2243.2|2242.9|2244.4|2244.1|2244.5|2244.2|2242|2241.7|154
1632391870000|2021-09-23 10:11:10|2244.2|2243.9|2243.7|2243.4|2244.9|2244.6|2243.3|2243|59
1632391880000|2021-09-23 10:11:20|2243.6|2243.3|2244.3|2244|2244.6|2244.3|2243.4|2243.1|26
1632391890000|2021-09-23 10:11:30|2244.6|2244.3|2243.4|2243.1|2244.6|2244.3|2243|2242.7|8
1632391900000|2021-09-23 10:11:40|2243.3|2243|2241.2|2240.9|2243.3|2243|2241.2|2240.9|39
1632391910000|2021-09-23 10:11:50|2241.4|2241.1|2240.5|2240.2|2241.4|2241.1|2240.5|2240.2|55
1632391920000|2021-09-23 10:12:00|2240.3|2240|2240|2239.7|2240.7|2240.4|2238.9|2238.6|73
1632391930000|2021-09-23 10:12:10|2240.1|2239.8|2239.1|2238.8|2240.4|2240.1|2238.9|2238.6|58
1632391940000|2021-09-23 10:12:20|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2238.3|2238|59
1632391950000|2021-09-23 10:12:30|2239.7|2239.4|2238.1|2237.8|2240|2239.7|2238.1|2237.8|41
1632391960000|2021-09-23 10:12:40|2238|2237.7|2237.9|2237.6|2238.3|2238|2237.4|2237.1|32
1632391970000|2021-09-23 10:12:50|2237.8|2237.5|2236.3|2236|2237.8|2237.5|2235.9|2235.6|160
1632391980000|2021-09-23 10:13:00|2236.2|2235.9|2237.2|2236.9|2237.7|2237.4|2236.1|2235.8|25
1632391990000|2021-09-23 10:13:10|2237.4|2237.1|2237.9|2237.6|2238.5|2238.2|2236.9|2236.6|18
1632392000000|2021-09-23 10:13:20|2238|2237.7|2237.7|2237.4|2238.4|2238.1|2237.4|2237.1|14
1632392010000|2021-09-23 10:13:30|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|11
1632392020000|2021-09-23 10:13:40|2238.5|2238.2|2237.7|2237.4|2238.9|2238.6|2237.7|2237.4|29
1632392030000|2021-09-23 10:13:50|2237.8|2237.5|2238.4|2238.1|2238.5|2238.2|2237.4|2237.1|11
1632392040000|2021-09-23 10:14:00|2238.2|2237.9|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|17
1632392050000|2021-09-23 10:14:10|2237.8|2237.5|2237.6|2237.3|2238.1|2237.8|2237.3|2237|28
1632392060000|2021-09-23 10:14:20|2237.5|2237.2|2237.9|2237.6|2238.1|2237.8|2237.4|2237.1|15
1632392070000|2021-09-23 10:14:30|2238.1|2237.8|2238.8|2238.5|2238.8|2238.5|2237.6|2237.3|8
1632392080000|2021-09-23 10:14:40|2238.9|2238.6|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|12
1632392090000|2021-09-23 10:14:50|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.5|2238.2|13
1632392100000|2021-09-23 10:15:00|2238.3|2238|2237.7|2237.4|2238.6|2238.3|2237.4|2237.1|25
1632392110000|2021-09-23 10:15:10|2237.6|2237.3|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|8
1632392120000|2021-09-23 10:15:20|2237.4|2237.1|2235.7|2235.4|2237.4|2237.1|2235.5|2235.2|83
1632392130000|2021-09-23 10:15:30|2235.8|2235.5|2234.8|2234.5|2235.8|2235.5|2234.6|2234.3|37
1632392140000|2021-09-23 10:15:40|2234.7|2234.4|2235.1|2234.8|2235.2|2234.9|2234.6|2234.3|81
1632392150000|2021-09-23 10:15:50|2235.2|2234.9|2235.6|2235.3|2235.7|2235.4|2234.6|2234.3|30
1632392160000|2021-09-23 10:16:00|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.2|2234.9|86
1632392170000|2021-09-23 10:16:10|2236.2|2235.9|2236|2235.7|2236.7|2236.4|2235.7|2235.4|73
1632392180000|2021-09-23 10:16:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.3|2235|11
1632392190000|2021-09-23 10:16:30|2236.1|2235.8|2236.6|2236.3|2236.7|2236.4|2236|2235.7|10
1632392200000|2021-09-23 10:16:40|2236.4|2236.1|2235.6|2235.3|2236.6|2236.3|2234.8|2234.5|33
1632392210000|2021-09-23 10:16:50|2235.7|2235.4|2235.8|2235.5|2236.3|2236|2235.6|2235.3|11
1632392220000|2021-09-23 10:17:00|2235.9|2235.6|2236.1|2235.8|2236.5|2236.2|2235.3|2235|21
1632392230000|2021-09-23 10:17:10|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|28
1632392240000|2021-09-23 10:17:20|2236.7|2236.4|2236.9|2236.6|2237.2|2236.9|2236.6|2236.3|23
1632392250000|2021-09-23 10:17:30|2236.7|2236.4|2237|2236.7|2237.3|2237|2236.4|2236.1|18
1632392260000|2021-09-23 10:17:40|2236.9|2236.6|2237.7|2237.4|2237.7|2237.4|2236.9|2236.6|21
1632392270000|2021-09-23 10:17:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.3|2237|1
1632392280000|2021-09-23 10:18:00|2237.9|2237.6|2238.9|2238.6|2238.9|2238.6|2237.7|2237.4|15
1632392290000|2021-09-23 10:18:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|14
1632392300000|2021-09-23 10:18:20|2238.5|2238.2|2239.9|2239.6|2239.9|2239.6|2238.5|2238.2|44
1632392310000|2021-09-23 10:18:30|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|12
1632392320000|2021-09-23 10:18:40|2239.7|2239.4|2239|2238.7|2239.9|2239.6|2239|2238.7|11
1632392330000|2021-09-23 10:18:50|2238.8|2238.5|2239.6|2239.3|2239.6|2239.3|2238.7|2238.4|71
1632392340000|2021-09-23 10:19:00|2239.7|2239.4|2238.9|2238.6|2240|2239.7|2238.1|2237.8|52
1632392350000|2021-09-23 10:19:10|2238.8|2238.5|2239|2238.7|2239.2|2238.9|2238.8|2238.5|11
1632392360000|2021-09-23 10:19:20|2239.1|2238.8|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|4
1632392370000|2021-09-23 10:19:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.3|2238|7
1632392380000|2021-09-23 10:19:40|2238.4|2238.1|2238|2237.7|2238.7|2238.4|2237.6|2237.3|7
1632392390000|2021-09-23 10:19:50|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.5|2237.2|0
1632392400000|2021-09-23 10:20:00|2237.5|2237.2|2236.6|2236.3|2237.6|2237.3|2236.5|2236.2|12
1632392410000|2021-09-23 10:20:10|2237|2236.7|2236.9|2236.6|2237.4|2237.1|2236.5|2236.2|11
1632392420000|2021-09-23 10:20:20|2237|2236.7|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|30
1632392430000|2021-09-23 10:20:30|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.7|2236.4|7
1632392440000|2021-09-23 10:20:40|2237.3|2237|2237.6|2237.3|2237.8|2237.5|2237.3|2237|0
1632392450000|2021-09-23 10:20:50|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.6|2237.3|2
1632392460000|2021-09-23 10:21:00|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.3|2237|46
1632392470000|2021-09-23 10:21:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|8
1632392480000|2021-09-23 10:21:20|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|8
1632392490000|2021-09-23 10:21:30|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|4
1632392500000|2021-09-23 10:21:40|2237.2|2236.9|2236.6|2236.3|2237.3|2237|2236.6|2236.3|15
1632392510000|2021-09-23 10:21:50|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.6|2236.3|2
1632392520000|2021-09-23 10:22:00|2237|2236.7|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|2
1632392530000|2021-09-23 10:22:10|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|10
1632392540000|2021-09-23 10:22:20|2237.7|2237.4|2237.4|2237.1|2237.8|2237.5|2237.2|2236.9|1
1632392550000|2021-09-23 10:22:30|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|2
1632392560000|2021-09-23 10:22:40|2237.2|2236.9|2237.9|2237.6|2237.9|2237.6|2237.2|2236.9|2
1632392570000|2021-09-23 10:22:50|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|1
1632392580000|2021-09-23 10:23:00|2237.8|2237.5|2237.6|2237.3|2238|2237.7|2237.6|2237.3|2
1632392590000|2021-09-23 10:23:10|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|2
1632392600000|2021-09-23 10:23:20|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.6|2237.3|0
1632392610000|2021-09-23 10:23:30|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|0
1632392620000|2021-09-23 10:23:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|3
1632392630000|2021-09-23 10:23:50|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|0
1632392640000|2021-09-23 10:24:00|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|5
1632392650000|2021-09-23 10:24:10|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|1
1632392660000|2021-09-23 10:24:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1632392670000|2021-09-23 10:24:30|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|5
1632392680000|2021-09-23 10:24:40|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|1
1632392690000|2021-09-23 10:24:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1632392700000|2021-09-23 10:25:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1632392710000|2021-09-23 10:25:10|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|0
1632392720000|2021-09-23 10:25:20|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|5
1632392730000|2021-09-23 10:25:30|2238.7|2238.4|2239.3|2239|2239.3|2239|2238.7|2238.4|9
1632392740000|2021-09-23 10:25:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|16
1632392750000|2021-09-23 10:25:50|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.3|2239|8
1632392760000|2021-09-23 10:26:00|2239.2|2238.9|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|3
1632392770000|2021-09-23 10:26:10|2239|2238.7|2239.2|2238.9|2239.3|2239|2238.9|2238.6|10
1632392780000|2021-09-23 10:26:20|2239.3|2239|2240.1|2239.8|2240.3|2240|2239.3|2239|11
1632392790000|2021-09-23 10:26:30|2240.2|2239.9|2240.1|2239.8|2240.4|2240.1|2240|2239.7|0
1632392800000|2021-09-23 10:26:40|2240|2239.7|2239.6|2239.3|2240.2|2239.9|2239.6|2239.3|13
1632392810000|2021-09-23 10:26:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|3
1632392820000|2021-09-23 10:27:00|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.6|2239.3|4
1632392830000|2021-09-23 10:27:10|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|0
1632392840000|2021-09-23 10:27:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|4
1632392850000|2021-09-23 10:27:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239|2238.7|0
1632392860000|2021-09-23 10:27:40|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|2
1632392870000|2021-09-23 10:27:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1632392880000|2021-09-23 10:28:00|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|2
1632392890000|2021-09-23 10:28:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|3
1632392900000|2021-09-23 10:28:20|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|1
1632392910000|2021-09-23 10:28:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|1
1632392920000|2021-09-23 10:28:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1632392930000|2021-09-23 10:28:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1632392940000|2021-09-23 10:29:00|2239.2|2238.9|2239.8|2239.5|2239.9|2239.6|2239.2|2238.9|10
1632392950000|2021-09-23 10:29:10|2239.9|2239.6|2240.3|2240|2240.4|2240.1|2239.9|2239.6|7
1632392960000|2021-09-23 10:29:20|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|2
1632392970000|2021-09-23 10:29:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1632392980000|2021-09-23 10:29:40|2240.3|2240|2240.3|2240|2240.3|2240|2239.9|2239.6|1
1632392990000|2021-09-23 10:29:50|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|1
1632393000000|2021-09-23 10:30:00|2240.4|2240.1|2239.6|2239.3|2240.4|2240.1|2239.6|2239.3|9
1632393010000|2021-09-23 10:30:10|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|1
1632393020000|2021-09-23 10:30:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1632393030000|2021-09-23 10:30:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|3
1632393040000|2021-09-23 10:30:40|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|3
1632393050000|2021-09-23 10:30:50|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|0
1632393060000|2021-09-23 10:31:00|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|0
1632393070000|2021-09-23 10:31:10|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.8|2239.5|0
1632393080000|2021-09-23 10:31:20|2240|2239.7|2240|2239.7|2240|2239.7|2239.8|2239.5|3
1632393090000|2021-09-23 10:31:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1632393100000|2021-09-23 10:31:40|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|1
1632393110000|2021-09-23 10:31:50|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|1
1632393120000|2021-09-23 10:32:00|2240.1|2239.8|2239.4|2239.1|2240.1|2239.8|2239.4|2239.1|6
1632393130000|2021-09-23 10:32:10|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|1
1632393140000|2021-09-23 10:32:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|0
1632393150000|2021-09-23 10:32:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1632393160000|2021-09-23 10:32:40|2239.9|2239.6|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|5
1632393170000|2021-09-23 10:32:50|2239.6|2239.3|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|1
1632393180000|2021-09-23 10:33:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1632393190000|2021-09-23 10:33:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|1
1632393200000|2021-09-23 10:33:20|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|2
1632393210000|2021-09-23 10:33:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1632393220000|2021-09-23 10:33:40|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|6
1632393230000|2021-09-23 10:33:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|0
1632393240000|2021-09-23 10:34:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1632393250000|2021-09-23 10:34:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|4
1632393260000|2021-09-23 10:34:20|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|1
1632393280000|2021-09-23 10:34:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1632393290000|2021-09-23 10:34:50|2239.5|2239.2|2239.7|2239.4|2240.2|2239.9|2239.5|2239.2|11
1632393300000|2021-09-23 10:35:00|2239.8|2239.5|2239.8|2239.5|2240.3|2240|2239.7|2239.4|4
1632393310000|2021-09-23 10:35:10|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|0
1632393320000|2021-09-23 10:35:20|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.8|2239.5|4
1632393330000|2021-09-23 10:35:30|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|3
1632393340000|2021-09-23 10:35:40|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|3
1632393350000|2021-09-23 10:35:50|2239.9|2239.6|2239.3|2239|2239.9|2239.6|2239.3|2239|3
1632393360000|2021-09-23 10:36:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|8
1632393370000|2021-09-23 10:36:10|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|1
1632393380000|2021-09-23 10:36:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.1|2238.8|1
1632393390000|2021-09-23 10:36:30|2239.1|2238.8|2239.7|2239.4|2239.7|2239.4|2239.1|2238.8|1
1632393400000|2021-09-23 10:36:40|2239.5|2239.2|2239|2238.7|2239.6|2239.3|2238.9|2238.6|2
1632393410000|2021-09-23 10:36:50|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|3
1632393420000|2021-09-23 10:37:00|2239|2238.7|2239.4|2239.1|2239.7|2239.4|2239|2238.7|5
1632393430000|2021-09-23 10:37:10|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|4
1632393440000|2021-09-23 10:37:20|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|2
1632393450000|2021-09-23 10:37:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1632393460000|2021-09-23 10:37:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|2
1632393470000|2021-09-23 10:37:50|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|3
1632393480000|2021-09-23 10:38:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|2
1632393490000|2021-09-23 10:38:10|2238.7|2238.4|2238.2|2237.9|2238.8|2238.5|2238.2|2237.9|17
1632393500000|2021-09-23 10:38:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.8|2237.5|3
1632393510000|2021-09-23 10:38:30|2238.1|2237.8|2238.5|2238.2|2238.7|2238.4|2238.1|2237.8|4
1632393520000|2021-09-23 10:38:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|5
1632393530000|2021-09-23 10:38:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1632393540000|2021-09-23 10:39:00|2238.6|2238.3|2239.1|2238.8|2239.2|2238.9|2238.6|2238.3|1
1632393550000|2021-09-23 10:39:10|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.6|2238.3|5
1632393560000|2021-09-23 10:39:20|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.8|2238.5|1
1632393570000|2021-09-23 10:39:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1632393580000|2021-09-23 10:39:40|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.8|2238.5|0
1632393590000|2021-09-23 10:39:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1632393600000|2021-09-23 10:40:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|1
1632393610000|2021-09-23 10:40:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1632393620000|2021-09-23 10:40:20|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|1
1632393630000|2021-09-23 10:40:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1632393640000|2021-09-23 10:40:40|2239.8|2239.5|2239.3|2239|2239.9|2239.6|2239.2|2238.9|5
1632393650000|2021-09-23 10:40:50|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|0
1632393660000|2021-09-23 10:41:00|2239.2|2238.9|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|1
1632393670000|2021-09-23 10:41:10|2239.1|2238.8|2239|2238.7|2239.5|2239.2|2239|2238.7|12
1632393680000|2021-09-23 10:41:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1632393700000|2021-09-23 10:41:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|6
1632393710000|2021-09-23 10:41:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1632393720000|2021-09-23 10:42:00|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|4
1632393730000|2021-09-23 10:42:10|2238.3|2238|2238|2237.7|2238.5|2238.2|2237.8|2237.5|5
1632393740000|2021-09-23 10:42:20|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|2
1632393750000|2021-09-23 10:42:30|2238|2237.7|2238|2237.7|2238.3|2238|2237.9|2237.6|7
1632393760000|2021-09-23 10:42:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|1
1632393770000|2021-09-23 10:42:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|1
1632393780000|2021-09-23 10:43:00|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|2
1632393790000|2021-09-23 10:43:10|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|4
1632393800000|2021-09-23 10:43:20|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|0
1632393810000|2021-09-23 10:43:30|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|1
1632393820000|2021-09-23 10:43:40|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|2
1632393830000|2021-09-23 10:43:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1632393840000|2021-09-23 10:44:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1632393850000|2021-09-23 10:44:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1632393860000|2021-09-23 10:44:20|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|4
1632393870000|2021-09-23 10:44:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1632393880000|2021-09-23 10:44:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|1
1632393890000|2021-09-23 10:44:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1632393900000|2021-09-23 10:45:00|2239.1|2238.8|2235.2|2234.9|2239.4|2239.1|2235|2234.7|310
1632393910000|2021-09-23 10:45:10|2235.1|2234.8|2235.9|2235.6|2236.7|2236.4|2235.1|2234.8|65
1632393920000|2021-09-23 10:45:20|2235.8|2235.5|2235.3|2235|2236.7|2236.4|2235.3|2235|18
1632393930000|2021-09-23 10:45:30|2235.4|2235.1|2236.3|2236|2236.8|2236.5|2235.4|2235.1|26
1632393940000|2021-09-23 10:45:40|2236.2|2235.9|2236.7|2236.4|2237.1|2236.8|2236|2235.7|21
1632393950000|2021-09-23 10:45:50|2236.8|2236.5|2237.2|2236.9|2237.7|2237.4|2236.4|2236.1|32
1632393960000|2021-09-23 10:46:00|2236.9|2236.6|2237.3|2237|2237.4|2237.1|2236.6|2236.3|115
1632393970000|2021-09-23 10:46:10|2237.4|2237.1|2239.2|2238.9|2239.9|2239.6|2237.3|2237|132
1632393980000|2021-09-23 10:46:20|2238.9|2238.6|2238.8|2238.5|2239.3|2239|2238.5|2238.2|13
1632393990000|2021-09-23 10:46:30|2238.7|2238.4|2238.1|2237.8|2239|2238.7|2238.1|2237.8|3
1632394000000|2021-09-23 10:46:40|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238|2237.7|7
1632394010000|2021-09-23 10:46:50|2238.3|2238|2238.6|2238.3|2238.8|2238.5|2238.1|2237.8|4
1632394020000|2021-09-23 10:47:00|2238.5|2238.2|2238.2|2237.9|2238.8|2238.5|2238|2237.7|16
1632394030000|2021-09-23 10:47:10|2238.3|2238|2238.1|2237.8|2238.5|2238.2|2238|2237.7|0
1632394040000|2021-09-23 10:47:20|2238.2|2237.9|2238|2237.7|2238.7|2238.4|2238|2237.7|9
1632394050000|2021-09-23 10:47:30|2238.1|2237.8|2237.8|2237.5|2238.3|2238|2237.8|2237.5|5
1632394060000|2021-09-23 10:47:40|2237.7|2237.4|2237.4|2237.1|2237.8|2237.5|2237.1|2236.8|16
1632394070000|2021-09-23 10:47:50|2237.2|2236.9|2235.8|2235.5|2237.2|2236.9|2235.8|2235.5|91
1632394080000|2021-09-23 10:48:00|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.2|2234.9|47
1632394090000|2021-09-23 10:48:10|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|68
1632394100000|2021-09-23 10:48:20|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|9
1632394110000|2021-09-23 10:48:30|2235.6|2235.3|2234.8|2234.5|2235.6|2235.3|2234.8|2234.5|40
1632394120000|2021-09-23 10:48:40|2234.9|2234.6|2234.3|2234|2235|2234.7|2234.3|2234|138
1632394130000|2021-09-23 10:48:50|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|10
1632394140000|2021-09-23 10:49:00|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.6|2233.3|70
1632394150000|2021-09-23 10:49:10|2234|2233.7|2233.8|2233.5|2234.3|2234|2233.4|2233.1|87
1632394160000|2021-09-23 10:49:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|4
1632394170000|2021-09-23 10:49:30|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|15
1632394180000|2021-09-23 10:49:40|2234.2|2233.9|2234.1|2233.8|2234.6|2234.3|2233.9|2233.6|72
1632394190000|2021-09-23 10:49:50|2234.2|2233.9|2235|2234.7|2235|2234.7|2234.2|2233.9|15
1632394200000|2021-09-23 10:50:00|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|8
1632394210000|2021-09-23 10:50:10|2235.3|2235|2234.3|2234|2235.3|2235|2234.2|2233.9|28
1632394220000|2021-09-23 10:50:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|2
1632394230000|2021-09-23 10:50:30|2234.2|2233.9|2234.9|2234.6|2234.9|2234.6|2234.2|2233.9|22
1632394240000|2021-09-23 10:50:40|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|7
1632394250000|2021-09-23 10:50:50|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234|2233.7|4
1632394260000|2021-09-23 10:51:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|4
1632394270000|2021-09-23 10:51:10|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2233.9|2233.6|1
1632394280000|2021-09-23 10:51:20|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2234.3|2234|3
1632394290000|2021-09-23 10:51:30|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.6|2234.3|3
1632394300000|2021-09-23 10:51:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|1
1632394310000|2021-09-23 10:51:50|2234.7|2234.4|2233.9|2233.6|2234.7|2234.4|2233.9|2233.6|11
1632394320000|2021-09-23 10:52:00|2233.3|2233|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|20
1632394330000|2021-09-23 10:52:10|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|4
1632394340000|2021-09-23 10:52:20|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.3|2233|2
1632394350000|2021-09-23 10:52:30|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|6
1632394360000|2021-09-23 10:52:40|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1632394370000|2021-09-23 10:52:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|3
1632394380000|2021-09-23 10:53:00|2234.2|2233.9|2234.8|2234.5|2234.9|2234.6|2234.2|2233.9|7
1632394390000|2021-09-23 10:53:10|2234.7|2234.4|2234|2233.7|2234.7|2234.4|2233.9|2233.6|31
1632394400000|2021-09-23 10:53:20|2233.9|2233.6|2234.5|2234.2|2234.6|2234.3|2233.8|2233.5|7
1632394410000|2021-09-23 10:53:30|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|6
1632394420000|2021-09-23 10:53:40|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.4|2234.1|4
1632394430000|2021-09-23 10:53:50|2234.7|2234.4|2235|2234.7|2235.4|2235.1|2234.7|2234.4|11
1632394440000|2021-09-23 10:54:00|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235|2234.7|21
1632394450000|2021-09-23 10:54:10|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|0
1632394460000|2021-09-23 10:54:20|2235.1|2234.8|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|3
1632394470000|2021-09-23 10:54:30|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|1
1632394480000|2021-09-23 10:54:40|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|5
1632394490000|2021-09-23 10:54:50|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.1|2234.8|0
1632394500000|2021-09-23 10:55:00|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.4|2234.1|6
1632394510000|2021-09-23 10:55:10|2234.7|2234.4|2235.3|2235|2235.3|2235|2234.7|2234.4|0
1632394520000|2021-09-23 10:55:20|2235.2|2234.9|2235.3|2235|2235.3|2235|2234.9|2234.6|4
1632394530000|2021-09-23 10:55:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1632394540000|2021-09-23 10:55:40|2235|2234.7|2235.3|2235|2235.3|2235|2234.7|2234.4|1
1632394550000|2021-09-23 10:55:50|2235|2234.7|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|8
1632394560000|2021-09-23 10:56:00|2234.6|2234.3|2234.6|2234.3|2235.1|2234.8|2234.4|2234.1|25
1632394570000|2021-09-23 10:56:10|2234.5|2234.2|2233.9|2233.6|2235|2234.7|2233.9|2233.6|32
1632394580000|2021-09-23 10:56:20|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|15
1632394590000|2021-09-23 10:56:30|2234.2|2233.9|2233.5|2233.2|2234.4|2234.1|2233.4|2233.1|17
1632394600000|2021-09-23 10:56:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|26
1632394610000|2021-09-23 10:56:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1632394620000|2021-09-23 10:57:00|2233.8|2233.5|2233.2|2232.9|2233.9|2233.6|2233.1|2232.8|30
1632394630000|2021-09-23 10:57:10|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|4
1632394640000|2021-09-23 10:57:20|2233.7|2233.4|2234.3|2234|2234.3|2234|2233.5|2233.2|15
1632394650000|2021-09-23 10:57:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234|2233.7|3
1632394660000|2021-09-23 10:57:40|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|0
1632394670000|2021-09-23 10:57:50|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|5
1632394680000|2021-09-23 10:58:00|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|10
1632394690000|2021-09-23 10:58:10|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|2
1632394700000|2021-09-23 10:58:20|||||||||3
1632394710000|2021-09-23 10:58:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|2
1632394720000|2021-09-23 10:58:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|1
1632394730000|2021-09-23 10:58:50|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.7|2234.4|4
1632394740000|2021-09-23 10:59:00|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|15
1632394750000|2021-09-23 10:59:10|2235.3|2235|2235.6|2235.3|2235.7|2235.4|2235.3|2235|5
1632394760000|2021-09-23 10:59:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|4
1632394770000|2021-09-23 10:59:30|2235.5|2235.2|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|16
1632394780000|2021-09-23 10:59:40|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|1
1632394790000|2021-09-23 10:59:50|2235.6|2235.3|2236.2|2235.9|2236.2|2235.9|2235.3|2235|20
1632394800000|2021-09-23 11:00:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.3|2235|18
1632394810000|2021-09-23 11:00:10|2235.7|2235.4|2235.8|2235.5|2236|2235.7|2235.5|2235.2|3
1632394820000|2021-09-23 11:00:20|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.6|2235.3|12
1632394830000|2021-09-23 11:00:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|3
1632394840000|2021-09-23 11:00:40|2236.4|2236.1|2236.8|2236.5|2237|2236.7|2236.4|2236.1|33
1632394850000|2021-09-23 11:00:50|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|4
1632394860000|2021-09-23 11:01:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.8|2236.5|33
1632394870000|2021-09-23 11:01:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|3
1632394880000|2021-09-23 11:01:20|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|5
1632394890000|2021-09-23 11:01:30|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|2
1632394900000|2021-09-23 11:01:40|2236.5|2236.2|2236.8|2236.5|2237|2236.7|2236.4|2236.1|6
1632394910000|2021-09-23 11:01:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.7|2236.4|6
1632394920000|2021-09-23 11:02:00|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.7|2236.4|15
1632394930000|2021-09-23 11:02:10|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|3
1632394940000|2021-09-23 11:02:20|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|0
1632394950000|2021-09-23 11:02:30|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|12
1632394960000|2021-09-23 11:02:40|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|0
1632394970000|2021-09-23 11:02:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|4
1632394980000|2021-09-23 11:03:00|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|0
1632394990000|2021-09-23 11:03:10|2236.6|2236.3|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|1
1632395000000|2021-09-23 11:03:20|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|4
1632395010000|2021-09-23 11:03:30|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|8
1632395020000|2021-09-23 11:03:40|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|1
1632395030000|2021-09-23 11:03:50|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|0
1632395040000|2021-09-23 11:04:00|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|2
1632395050000|2021-09-23 11:04:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1632395060000|2021-09-23 11:04:20|2236.6|2236.3|2236.3|2236|2236.8|2236.5|2236.3|2236|4
1632395070000|2021-09-23 11:04:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|3
1632395080000|2021-09-23 11:04:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236|2235.7|2
1632395090000|2021-09-23 11:04:50|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|1
1632395100000|2021-09-23 11:05:00|2236.2|2235.9|2237.3|2237|2237.3|2237|2236.2|2235.9|6
1632395110000|2021-09-23 11:05:10|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|3
1632395120000|2021-09-23 11:05:20|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.4|2236.1|6
1632395130000|2021-09-23 11:05:30|2236.5|2236.2|2237.2|2236.9|2237.2|2236.9|2236.4|2236.1|1
1632395140000|2021-09-23 11:05:40|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2237|2236.7|24
1632395150000|2021-09-23 11:05:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|0
1632395160000|2021-09-23 11:06:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1632395170000|2021-09-23 11:06:10|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|11
1632395180000|2021-09-23 11:06:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.6|2236.3|3
1632395190000|2021-09-23 11:06:30|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|1
1632395200000|2021-09-23 11:06:40|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.8|2236.5|1
1632395210000|2021-09-23 11:06:50|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237|2236.7|0
1632395220000|2021-09-23 11:07:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|2
1632395230000|2021-09-23 11:07:10|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|6
1632395240000|2021-09-23 11:07:20|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.1|2236.8|0
1632395250000|2021-09-23 11:07:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.9|2236.6|1
1632395260000|2021-09-23 11:07:40|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237|2236.7|0
1632395270000|2021-09-23 11:07:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|1
1632395280000|2021-09-23 11:08:00|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|1
1632395290000|2021-09-23 11:08:10|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|3
1632395300000|2021-09-23 11:08:20|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|0
1632395310000|2021-09-23 11:08:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.8|2236.5|0
1632395320000|2021-09-23 11:08:40|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|1
1632395330000|2021-09-23 11:08:50|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|2
1632395340000|2021-09-23 11:09:00|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1632395350000|2021-09-23 11:09:10|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|0
1632395360000|2021-09-23 11:09:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|2
1632395370000|2021-09-23 11:09:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1632395380000|2021-09-23 11:09:40|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|3
1632395390000|2021-09-23 11:09:50|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|1
1632395400000|2021-09-23 11:10:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|2
1632395410000|2021-09-23 11:10:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1632395420000|2021-09-23 11:10:20|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|1
1632395430000|2021-09-23 11:10:30|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|3
1632395440000|2021-09-23 11:10:40|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|7
1632395450000|2021-09-23 11:10:50|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.3|2236|3
1632395460000|2021-09-23 11:11:00|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|9
1632395470000|2021-09-23 11:11:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|11
1632395480000|2021-09-23 11:11:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|1
1632395490000|2021-09-23 11:11:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1632395500000|2021-09-23 11:11:40|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|5
1632395510000|2021-09-23 11:11:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1632395520000|2021-09-23 11:12:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632395540000|2021-09-23 11:12:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|3
1632395550000|2021-09-23 11:12:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1632395560000|2021-09-23 11:12:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1632395570000|2021-09-23 11:12:50|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|3
1632395580000|2021-09-23 11:13:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1632395600000|2021-09-23 11:13:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1632395610000|2021-09-23 11:13:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236|2235.7|2
1632395620000|2021-09-23 11:13:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632395630000|2021-09-23 11:13:50|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|0
1632395640000|2021-09-23 11:14:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632395650000|2021-09-23 11:14:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1632395660000|2021-09-23 11:14:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1632395670000|2021-09-23 11:14:30|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|8
1632395680000|2021-09-23 11:14:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1632395690000|2021-09-23 11:14:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|3
1632395700000|2021-09-23 11:15:00|2235.9|2235.6|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|7
1632395710000|2021-09-23 11:15:10|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|2
1632395720000|2021-09-23 11:15:20|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.4|2236.1|2
1632395730000|2021-09-23 11:15:30|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|1
1632395740000|2021-09-23 11:15:40|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|5
1632395750000|2021-09-23 11:15:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1632395760000|2021-09-23 11:16:00|2236.5|2236.2|2236.7|2236.4|2237|2236.7|2236.5|2236.2|1
1632395770000|2021-09-23 11:16:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.7|2236.4|1
1632395780000|2021-09-23 11:16:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|3
1632395790000|2021-09-23 11:16:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1632395800000|2021-09-23 11:16:40|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.6|2236.3|1
1632395810000|2021-09-23 11:16:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|0
1632395820000|2021-09-23 11:17:00|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1632395840000|2021-09-23 11:17:20|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|2
1632395850000|2021-09-23 11:17:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|6
1632395860000|2021-09-23 11:17:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1632395870000|2021-09-23 11:17:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|1
1632395880000|2021-09-23 11:18:00|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237.1|2236.8|2
1632395890000|2021-09-23 11:18:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1632395900000|2021-09-23 11:18:20|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1632395910000|2021-09-23 11:18:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|1
1632395920000|2021-09-23 11:18:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|1
1632395930000|2021-09-23 11:18:50|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|0
1632395940000|2021-09-23 11:19:00|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|6
1632395950000|2021-09-23 11:19:10|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1632395960000|2021-09-23 11:19:20|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1632395970000|2021-09-23 11:19:30|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|3
1632395980000|2021-09-23 11:19:40|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|0
1632395990000|2021-09-23 11:19:50|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|1
1632396000000|2021-09-23 11:20:00|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|0
1632396010000|2021-09-23 11:20:10|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.7|2237.4|4
1632396020000|2021-09-23 11:20:20|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|9
1632396030000|2021-09-23 11:20:30|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.6|2237.3|3
1632396040000|2021-09-23 11:20:40|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|2
1632396050000|2021-09-23 11:20:50|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|0
1632396060000|2021-09-23 11:21:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1632396070000|2021-09-23 11:21:10|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2237.9|2237.6|0
1632396080000|2021-09-23 11:21:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632396090000|2021-09-23 11:21:30|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|3
1632396100000|2021-09-23 11:21:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|1
1632396110000|2021-09-23 11:21:50|2237.9|2237.6|2237.7|2237.4|2238|2237.7|2237.7|2237.4|0
1632396120000|2021-09-23 11:22:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1632396130000|2021-09-23 11:22:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|0
1632396140000|2021-09-23 11:22:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|1
1632396150000|2021-09-23 11:22:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1632396160000|2021-09-23 11:22:40|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|0
1632396170000|2021-09-23 11:22:50|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1632396180000|2021-09-23 11:23:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1632396190000|2021-09-23 11:23:10|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|3
1632396200000|2021-09-23 11:23:20|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.4|2237.1|4
1632396210000|2021-09-23 11:23:30|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|1
1632396220000|2021-09-23 11:23:40|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1632396240000|2021-09-23 11:24:00|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|4
1632396250000|2021-09-23 11:24:10|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1632396260000|2021-09-23 11:24:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1632396270000|2021-09-23 11:24:30|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|8
1632396280000|2021-09-23 11:24:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1632396290000|2021-09-23 11:24:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|1
1632396300000|2021-09-23 11:25:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632396310000|2021-09-23 11:25:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1632396320000|2021-09-23 11:25:20|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1632396330000|2021-09-23 11:25:30|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|1
1632396340000|2021-09-23 11:25:40|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|1
1632396350000|2021-09-23 11:25:50|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|0
1632396360000|2021-09-23 11:26:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1632396370000|2021-09-23 11:26:10|2237.8|2237.5|2237.2|2236.9|2237.8|2237.5|2237.1|2236.8|11
1632396380000|2021-09-23 11:26:20|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|7
1632396390000|2021-09-23 11:26:30|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|6
1632396400000|2021-09-23 11:26:40|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|7
1632396410000|2021-09-23 11:26:50|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1632396420000|2021-09-23 11:27:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|10
1632396430000|2021-09-23 11:27:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|4
1632396440000|2021-09-23 11:27:20|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|7
1632396450000|2021-09-23 11:27:30|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237|2236.7|4
1632396460000|2021-09-23 11:27:40|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|2
1632396470000|2021-09-23 11:27:50|2236.9|2236.6|2236.5|2236.2|2237|2236.7|2236.5|2236.2|2
1632396480000|2021-09-23 11:28:00|2236.6|2236.3|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|0
1632396490000|2021-09-23 11:28:10|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1632396500000|2021-09-23 11:28:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1632396510000|2021-09-23 11:28:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1632396520000|2021-09-23 11:28:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|1
1632396530000|2021-09-23 11:28:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1632396540000|2021-09-23 11:29:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|3
1632396550000|2021-09-23 11:29:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1632396560000|2021-09-23 11:29:20|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|3
1632396570000|2021-09-23 11:29:30|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|2
1632396580000|2021-09-23 11:29:40|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|4
1632396590000|2021-09-23 11:29:50|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|1
1632396600000|2021-09-23 11:30:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|5
1632396610000|2021-09-23 11:30:10|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|4
1632396620000|2021-09-23 11:30:20|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|6
1632396630000|2021-09-23 11:30:30|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|4
1632396640000|2021-09-23 11:30:40|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|10
1632396650000|2021-09-23 11:30:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1632396660000|2021-09-23 11:31:00|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|7
1632396670000|2021-09-23 11:31:10|2238|2237.7|2238|2237.7|2238.2|2237.9|2238|2237.7|1
1632396680000|2021-09-23 11:31:20|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|2
1632396690000|2021-09-23 11:31:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1632396700000|2021-09-23 11:31:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1632396710000|2021-09-23 11:31:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1632396720000|2021-09-23 11:32:00|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|2
1632396730000|2021-09-23 11:32:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|2
1632396740000|2021-09-23 11:32:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1632396750000|2021-09-23 11:32:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|6
1632396760000|2021-09-23 11:32:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1632396770000|2021-09-23 11:32:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1632396780000|2021-09-23 11:33:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|1
1632396790000|2021-09-23 11:33:10|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|1
1632396800000|2021-09-23 11:33:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|9
1632396810000|2021-09-23 11:33:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|9
1632396820000|2021-09-23 11:33:40|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|4
1632396830000|2021-09-23 11:33:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|4
1632396840000|2021-09-23 11:34:00|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|4
1632396850000|2021-09-23 11:34:10|2238.7|2238.4|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|6
1632396860000|2021-09-23 11:34:20|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.6|2238.3|1
1632396870000|2021-09-23 11:34:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|1
1632396880000|2021-09-23 11:34:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1632396890000|2021-09-23 11:34:50|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|44
1632396900000|2021-09-23 11:35:00|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.3|2239|5
1632396910000|2021-09-23 11:35:10|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|4
1632396920000|2021-09-23 11:35:20|2239.6|2239.3|2240|2239.7|2240.2|2239.9|2239.6|2239.3|30
1632396930000|2021-09-23 11:35:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|7
1632396940000|2021-09-23 11:35:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|8
1632396950000|2021-09-23 11:35:50|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|2
1632396960000|2021-09-23 11:36:00|2239.6|2239.3|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|8
1632396970000|2021-09-23 11:36:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1632396980000|2021-09-23 11:36:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1632396990000|2021-09-23 11:36:30|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|0
1632397000000|2021-09-23 11:36:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|3
1632397010000|2021-09-23 11:36:50|2239.2|2238.9|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|8
1632397020000|2021-09-23 11:37:00|||||||||1
1632397030000|2021-09-23 11:37:10|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|13
1632397040000|2021-09-23 11:37:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|1
1632397050000|2021-09-23 11:37:30|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|2
1632397060000|2021-09-23 11:37:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|1
1632397070000|2021-09-23 11:37:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1632397080000|2021-09-23 11:38:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239|2238.7|4
1632397090000|2021-09-23 11:38:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|3
1632397100000|2021-09-23 11:38:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|0
1632397110000|2021-09-23 11:38:30|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|5
1632397120000|2021-09-23 11:38:40|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1632397130000|2021-09-23 11:38:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1632397140000|2021-09-23 11:39:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1632397150000|2021-09-23 11:39:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|2
1632397160000|2021-09-23 11:39:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1632397170000|2021-09-23 11:39:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1632397180000|2021-09-23 11:39:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|7
1632397190000|2021-09-23 11:39:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|1
1632397200000|2021-09-23 11:40:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|9
1632397210000|2021-09-23 11:40:10|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|4
1632397220000|2021-09-23 11:40:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1632397230000|2021-09-23 11:40:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1632397240000|2021-09-23 11:40:40|||||||||2
1632397250000|2021-09-23 11:40:50|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|4
1632397260000|2021-09-23 11:41:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1632397280000|2021-09-23 11:41:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1632397290000|2021-09-23 11:41:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1632397310000|2021-09-23 11:41:50|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|2
1632397320000|2021-09-23 11:42:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1632397330000|2021-09-23 11:42:10|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1632397340000|2021-09-23 11:42:20|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1632397350000|2021-09-23 11:42:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|12
1632397360000|2021-09-23 11:42:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1632397370000|2021-09-23 11:42:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|0
1632397380000|2021-09-23 11:43:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1632397390000|2021-09-23 11:43:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|12
1632397400000|2021-09-23 11:43:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|6
1632397410000|2021-09-23 11:43:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|4
1632397420000|2021-09-23 11:43:40|2239.4|2239.1|2239.3|2239|2239.6|2239.3|2239.3|2239|19
1632397430000|2021-09-23 11:43:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|46
1632397440000|2021-09-23 11:44:00|||||||||8
1632397450000|2021-09-23 11:44:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|5
1632397460000|2021-09-23 11:44:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.2|2238.9|29
1632397470000|2021-09-23 11:44:30|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|5
1632397480000|2021-09-23 11:44:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|9
1632397490000|2021-09-23 11:44:50|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|28
1632397500000|2021-09-23 11:45:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|9
1632397510000|2021-09-23 11:45:10|||||||||2
1632397520000|2021-09-23 11:45:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1632397530000|2021-09-23 11:45:30|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|5
1632397540000|2021-09-23 11:45:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1632397550000|2021-09-23 11:45:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.3|2239|31
1632397560000|2021-09-23 11:46:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1632397570000|2021-09-23 11:46:10|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|6
1632397580000|2021-09-23 11:46:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|15
1632397590000|2021-09-23 11:46:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|13
1632397600000|2021-09-23 11:46:40|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|43
1632397610000|2021-09-23 11:46:50|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|8
1632397620000|2021-09-23 11:47:00|2238.6|2238.3|2238.5|2238.2|2238.8|2238.5|2238.4|2238.1|15
1632397630000|2021-09-23 11:47:10|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|19
1632397640000|2021-09-23 11:47:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632397650000|2021-09-23 11:47:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|4
1632397660000|2021-09-23 11:47:40|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|0
1632397670000|2021-09-23 11:47:50|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1632397680000|2021-09-23 11:48:00|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2239|2238.7|10
1632397690000|2021-09-23 11:48:10|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1632397700000|2021-09-23 11:48:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1632397710000|2021-09-23 11:48:30|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|0
1632397720000|2021-09-23 11:48:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|1
1632397730000|2021-09-23 11:48:50|2238.3|2238|2238|2237.7|2238.4|2238.1|2237.9|2237.6|22
1632397740000|2021-09-23 11:49:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1632397750000|2021-09-23 11:49:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|6
1632397760000|2021-09-23 11:49:20|2238.5|2238.2|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|11
1632397770000|2021-09-23 11:49:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1632397780000|2021-09-23 11:49:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1632397790000|2021-09-23 11:49:50|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|2
1632397800000|2021-09-23 11:50:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.7|2238.4|4
1632397810000|2021-09-23 11:50:10|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.3|2238|8
1632397820000|2021-09-23 11:50:20|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|3
1632397830000|2021-09-23 11:50:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|0
1632397840000|2021-09-23 11:50:40|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|1
1632397850000|2021-09-23 11:50:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1632397860000|2021-09-23 11:51:00|2238.6|2238.3|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|12
1632397870000|2021-09-23 11:51:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632397880000|2021-09-23 11:51:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|1
1632397890000|2021-09-23 11:51:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|2
1632397900000|2021-09-23 11:51:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|5
1632397920000|2021-09-23 11:52:00|2238.4|2238.1|2239|2238.7|2239|2238.7|2238.4|2238.1|11
1632397930000|2021-09-23 11:52:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|2
1632397940000|2021-09-23 11:52:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1632397950000|2021-09-23 11:52:30|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|7
1632397960000|2021-09-23 11:52:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1632397970000|2021-09-23 11:52:50|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|2
1632397980000|2021-09-23 11:53:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1632397990000|2021-09-23 11:53:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|2
1632398000000|2021-09-23 11:53:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|0
1632398010000|2021-09-23 11:53:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1632398020000|2021-09-23 11:53:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1632398030000|2021-09-23 11:53:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1632398040000|2021-09-23 11:54:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|0
1632398050000|2021-09-23 11:54:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|4
1632398060000|2021-09-23 11:54:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1632398070000|2021-09-23 11:54:30|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|2
1632398080000|2021-09-23 11:54:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1632398090000|2021-09-23 11:54:50|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|8
1632398100000|2021-09-23 11:55:00|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.8|2238.5|9
1632398110000|2021-09-23 11:55:10|2238.7|2238.4|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|2
1632398120000|2021-09-23 11:55:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|1
1632398130000|2021-09-23 11:55:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1632398140000|2021-09-23 11:55:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|7
1632398150000|2021-09-23 11:55:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1632398160000|2021-09-23 11:56:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1632398170000|2021-09-23 11:56:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1632398180000|2021-09-23 11:56:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632398190000|2021-09-23 11:56:30|2238.4|2238.1|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|2
1632398200000|2021-09-23 11:56:40|2238.3|2238|2238|2237.7|2238.4|2238.1|2238|2237.7|6
1632398210000|2021-09-23 11:56:50|2238.1|2237.8|2237.4|2237.1|2238.1|2237.8|2237.4|2237.1|24
1632398220000|2021-09-23 11:57:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|12
1632398230000|2021-09-23 11:57:10|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|5
1632398240000|2021-09-23 11:57:20|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|0
1632398250000|2021-09-23 11:57:30|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|21
1632398260000|2021-09-23 11:57:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|15
1632398270000|2021-09-23 11:57:50|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|5
1632398280000|2021-09-23 11:58:00|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|45
1632398290000|2021-09-23 11:58:10|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2235.6|2235.3|42
1632398300000|2021-09-23 11:58:20|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|8
1632398310000|2021-09-23 11:58:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.9|2235.6|18
1632398320000|2021-09-23 11:58:40|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|8
1632398330000|2021-09-23 11:58:50|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2236|2235.7|2
1632398340000|2021-09-23 11:59:00|2236.4|2236.1|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|3
1632398350000|2021-09-23 11:59:10|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|5
1632398360000|2021-09-23 11:59:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1632398370000|2021-09-23 11:59:30|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|5
1632398380000|2021-09-23 11:59:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|1
1632398390000|2021-09-23 11:59:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|7
1632398400000|2021-09-23 12:00:00|2238|2237.7|2237.2|2236.9|2238|2237.7|2237.2|2236.9|45
1632398410000|2021-09-23 12:00:10|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|6
1632398420000|2021-09-23 12:00:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|14
1632398430000|2021-09-23 12:00:30|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.8|2236.5|3
1632398440000|2021-09-23 12:00:40|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|3
1632398450000|2021-09-23 12:00:50|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|5
1632398460000|2021-09-23 12:01:00|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|3
1632398470000|2021-09-23 12:01:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|6
1632398480000|2021-09-23 12:01:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|7
1632398490000|2021-09-23 12:01:30|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|11
1632398500000|2021-09-23 12:01:40|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|12
1632398510000|2021-09-23 12:01:50|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|1
1632398520000|2021-09-23 12:02:00|2237.2|2236.9|2236.6|2236.3|2237.2|2236.9|2236.4|2236.1|7
1632398530000|2021-09-23 12:02:10|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|1
1632398540000|2021-09-23 12:02:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|5
1632398550000|2021-09-23 12:02:30|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|3
1632398560000|2021-09-23 12:02:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|0
1632398570000|2021-09-23 12:02:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|1
1632398580000|2021-09-23 12:03:00|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.7|2236.4|2
1632398590000|2021-09-23 12:03:10|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|6
1632398600000|2021-09-23 12:03:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|5
1632398610000|2021-09-23 12:03:30|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|2
1632398620000|2021-09-23 12:03:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1632398630000|2021-09-23 12:03:50|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|10
1632398640000|2021-09-23 12:04:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2233.4|2233.1|495
1632398650000|2021-09-23 12:04:10|2236.3|2236|2234.8|2234.5|2236.4|2236.1|2234.8|2234.5|73
1632398660000|2021-09-23 12:04:20|2235.1|2234.8|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|16
1632398670000|2021-09-23 12:04:30|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.6|2234.3|86
1632398680000|2021-09-23 12:04:40|2235|2234.7|2235.5|2235.2|2235.9|2235.6|2235|2234.7|19
1632398690000|2021-09-23 12:04:50|2235.4|2235.1|2234.8|2234.5|2235.4|2235.1|2234.7|2234.4|3
1632398700000|2021-09-23 12:05:00|2234.7|2234.4|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|40
1632398710000|2021-09-23 12:05:10|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|12
1632398720000|2021-09-23 12:05:20|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|4
1632398730000|2021-09-23 12:05:30|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.3|2234|46
1632398740000|2021-09-23 12:05:40|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.3|2234|2
1632398750000|2021-09-23 12:05:50|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.5|2234.2|7
1632398760000|2021-09-23 12:06:00|2234.8|2234.5|2234.9|2234.6|2235.2|2234.9|2234.7|2234.4|8
1632398770000|2021-09-23 12:06:10|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|4
1632398780000|2021-09-23 12:06:20|2235|2234.7|2235.8|2235.5|2235.8|2235.5|2234.9|2234.6|10
1632398790000|2021-09-23 12:06:30|2235.9|2235.6|2236.3|2236|2236.4|2236.1|2235.9|2235.6|14
1632398800000|2021-09-23 12:06:40|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|2
1632398810000|2021-09-23 12:06:50|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|6
1632398820000|2021-09-23 12:07:00|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|10
1632398830000|2021-09-23 12:07:10|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.6|2235.3|0
1632398840000|2021-09-23 12:07:20|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.7|2235.4|0
1632398850000|2021-09-23 12:07:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|7
1632398860000|2021-09-23 12:07:40|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|1
1632398870000|2021-09-23 12:07:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632398880000|2021-09-23 12:08:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|2
1632398890000|2021-09-23 12:08:10|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|1
1632398900000|2021-09-23 12:08:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.7|2235.4|9
1632398910000|2021-09-23 12:08:30|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|10
1632398920000|2021-09-23 12:08:40|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|6
1632398930000|2021-09-23 12:08:50|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|10
1632398940000|2021-09-23 12:09:00|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|33
1632398950000|2021-09-23 12:09:10|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.7|2236.4|25
1632398960000|2021-09-23 12:09:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|2
1632398970000|2021-09-23 12:09:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|1
1632398980000|2021-09-23 12:09:40|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|8
1632398990000|2021-09-23 12:09:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1632399000000|2021-09-23 12:10:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|8
1632399010000|2021-09-23 12:10:10|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|2
1632399020000|2021-09-23 12:10:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1632399030000|2021-09-23 12:10:30|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|20
1632399040000|2021-09-23 12:10:40|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|9
1632399050000|2021-09-23 12:10:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|2
1632399060000|2021-09-23 12:11:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|5
1632399070000|2021-09-23 12:11:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|24
1632399080000|2021-09-23 12:11:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|2
1632399090000|2021-09-23 12:11:30|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|8
1632399100000|2021-09-23 12:11:40|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.2|2235.9|6
1632399110000|2021-09-23 12:11:50|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1632399120000|2021-09-23 12:12:00|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.2|2235.9|3
1632399130000|2021-09-23 12:12:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1632399140000|2021-09-23 12:12:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|1
1632399150000|2021-09-23 12:12:30|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|2
1632399160000|2021-09-23 12:12:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1632399170000|2021-09-23 12:12:50|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|2
1632399180000|2021-09-23 12:13:00|2235.8|2235.5|2236|2235.7|2236.3|2236|2235.8|2235.5|5
1632399190000|2021-09-23 12:13:10|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236|2235.7|1
1632399200000|2021-09-23 12:13:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1632399210000|2021-09-23 12:13:30|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|0
1632399220000|2021-09-23 12:13:40|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|1
1632399230000|2021-09-23 12:13:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.8|2235.5|1
1632399240000|2021-09-23 12:14:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1632399250000|2021-09-23 12:14:10|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|2
1632399260000|2021-09-23 12:14:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632399270000|2021-09-23 12:14:30|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|9
1632399280000|2021-09-23 12:14:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|19
1632399290000|2021-09-23 12:14:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|7
1632399300000|2021-09-23 12:15:00|2236|2235.7|2236.6|2236.3|2236.6|2236.3|2235.8|2235.5|27
1632399320000|2021-09-23 12:15:20|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|18
1632399330000|2021-09-23 12:15:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|10
1632399340000|2021-09-23 12:15:40|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|8
1632399350000|2021-09-23 12:15:50|2237.6|2237.3|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|29
1632399360000|2021-09-23 12:16:00|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|15
1632399370000|2021-09-23 12:16:10|2238.4|2238.1|2238.9|2238.6|2239|2238.7|2238.2|2237.9|85
1632399380000|2021-09-23 12:16:20|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.5|2238.2|9
1632399390000|2021-09-23 12:16:30|2238.6|2238.3|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|8
1632399400000|2021-09-23 12:16:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1632399410000|2021-09-23 12:16:50|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|9
1632399420000|2021-09-23 12:17:00|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|9
1632399430000|2021-09-23 12:17:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|7
1632399440000|2021-09-23 12:17:20|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|0
1632399450000|2021-09-23 12:17:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1632399460000|2021-09-23 12:17:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|2
1632399470000|2021-09-23 12:17:50|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|1
1632399480000|2021-09-23 12:18:00|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|4
1632399490000|2021-09-23 12:18:10|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|10
1632399500000|2021-09-23 12:18:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|4
1632399510000|2021-09-23 12:18:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1632399520000|2021-09-23 12:18:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1632399530000|2021-09-23 12:18:50|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|4
1632399540000|2021-09-23 12:19:00|2238.3|2238|2238.3|2238|2238.3|2238|2238|2237.7|12
1632399550000|2021-09-23 12:19:10|2238.4|2238.1|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|4
1632399560000|2021-09-23 12:19:20|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|0
1632399570000|2021-09-23 12:19:30|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|0
1632399580000|2021-09-23 12:19:40|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|4
1632399590000|2021-09-23 12:19:50|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|4
1632399600000|2021-09-23 12:20:00|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|6
1632399610000|2021-09-23 12:20:10|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|7
1632399620000|2021-09-23 12:20:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|5
1632399630000|2021-09-23 12:20:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|7
1632399640000|2021-09-23 12:20:40|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|14
1632399650000|2021-09-23 12:20:50|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|8
1632399660000|2021-09-23 12:21:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|8
1632399670000|2021-09-23 12:21:10|2238.9|2238.6|2239.7|2239.4|2239.7|2239.4|2238.9|2238.6|15
1632399680000|2021-09-23 12:21:20|2239.9|2239.6|2239.7|2239.4|2240.3|2240|2239.6|2239.3|29
1632399690000|2021-09-23 12:21:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|2
1632399700000|2021-09-23 12:21:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1632399710000|2021-09-23 12:21:50|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|4
1632399720000|2021-09-23 12:22:00|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.3|2239|11
1632399730000|2021-09-23 12:22:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|9
1632399740000|2021-09-23 12:22:20|2239.7|2239.4|2240.4|2240.1|2240.4|2240.1|2239.7|2239.4|5
1632399750000|2021-09-23 12:22:30|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|11
1632399760000|2021-09-23 12:22:40|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|1
1632399770000|2021-09-23 12:22:50|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|24
1632399780000|2021-09-23 12:23:00|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|3
1632399790000|2021-09-23 12:23:10|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|26
1632399800000|2021-09-23 12:23:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1632399810000|2021-09-23 12:23:30|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|14
1632399820000|2021-09-23 12:23:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|2
1632399830000|2021-09-23 12:23:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1632399840000|2021-09-23 12:24:00|2240|2239.7|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|3
1632399850000|2021-09-23 12:24:10|2239.7|2239.4|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|4
1632399860000|2021-09-23 12:24:20|2239.7|2239.4|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|17
1632399870000|2021-09-23 12:24:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|4
1632399880000|2021-09-23 12:24:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|5
1632399890000|2021-09-23 12:24:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1632399900000|2021-09-23 12:25:00|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|12
1632399910000|2021-09-23 12:25:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|3
1632399920000|2021-09-23 12:25:20|2239.7|2239.4|2240.3|2240|2240.3|2240|2239.7|2239.4|5
1632399930000|2021-09-23 12:25:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|7
1632399940000|2021-09-23 12:25:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|3
1632399950000|2021-09-23 12:25:50|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|13
1632399960000|2021-09-23 12:26:00|2240.3|2240|2239.6|2239.3|2240.3|2240|2239.6|2239.3|10
1632399970000|2021-09-23 12:26:10|2239.7|2239.4|2239.1|2238.8|2239.7|2239.4|2239|2238.7|15
1632399980000|2021-09-23 12:26:20|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|24
1632399990000|2021-09-23 12:26:30|2239.3|2239|2239.3|2239|2239.3|2239|2239|2238.7|19
1632400000000|2021-09-23 12:26:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|12
1632400010000|2021-09-23 12:26:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|7
1632400020000|2021-09-23 12:27:00|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.1|2238.8|6
1632400030000|2021-09-23 12:27:10|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|2
1632400040000|2021-09-23 12:27:20|2239.5|2239.2|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|1
1632400050000|2021-09-23 12:27:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1632400060000|2021-09-23 12:27:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|5
1632400070000|2021-09-23 12:27:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|7
1632400080000|2021-09-23 12:28:00|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|12
1632400090000|2021-09-23 12:28:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|1
1632400100000|2021-09-23 12:28:20|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1632400110000|2021-09-23 12:28:30|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|2
1632400120000|2021-09-23 12:28:40|2239.4|2239.1|2239.6|2239.3|2239.9|2239.6|2239.2|2238.9|16
1632400130000|2021-09-23 12:28:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|50
1632400140000|2021-09-23 12:29:00|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|0
1632400160000|2021-09-23 12:29:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|3
1632400170000|2021-09-23 12:29:30|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|2
1632400180000|2021-09-23 12:29:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1632400190000|2021-09-23 12:29:50|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|7
1632400200000|2021-09-23 12:30:00|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2240|2239.7|43
1632400210000|2021-09-23 12:30:10|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|11
1632400220000|2021-09-23 12:30:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|2
1632400230000|2021-09-23 12:30:30|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|7
1632400240000|2021-09-23 12:30:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1632400250000|2021-09-23 12:30:50|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240|2239.7|5
1632400260000|2021-09-23 12:31:00|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|5
1632400270000|2021-09-23 12:31:10|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|9
1632400280000|2021-09-23 12:31:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|2
1632400290000|2021-09-23 12:31:30|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|2
1632400300000|2021-09-23 12:31:40|2240|2239.7|2240|2239.7|2240.3|2240|2239.9|2239.6|10
1632400310000|2021-09-23 12:31:50|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.3|2239|6
1632400320000|2021-09-23 12:32:00|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.9|2238.6|6
1632400330000|2021-09-23 12:32:10|2238.8|2238.5|2237.9|2237.6|2238.8|2238.5|2237.7|2237.4|34
1632400340000|2021-09-23 12:32:20|2238|2237.7|2237.9|2237.6|2238.3|2238|2237.8|2237.5|13
1632400350000|2021-09-23 12:32:30|2238|2237.7|2239.4|2239.1|2239.5|2239.2|2237.9|2237.6|46
1632400360000|2021-09-23 12:32:40|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|26
1632400370000|2021-09-23 12:32:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1632400380000|2021-09-23 12:33:00|2239.6|2239.3|2240.7|2240.4|2240.8|2240.5|2239.6|2239.3|28
1632400390000|2021-09-23 12:33:10|2240.6|2240.3|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|77
1632400400000|2021-09-23 12:33:20|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.3|2240|17
1632400410000|2021-09-23 12:33:30|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.8|2240.5|24
1632400420000|2021-09-23 12:33:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|7
1632400430000|2021-09-23 12:33:50|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|13
1632400440000|2021-09-23 12:34:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|30
1632400450000|2021-09-23 12:34:10|2241|2240.7|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|17
1632400460000|2021-09-23 12:34:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|21
1632400470000|2021-09-23 12:34:30|2240.7|2240.4|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|10
1632400480000|2021-09-23 12:34:40|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|16
1632400490000|2021-09-23 12:34:50|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|30
1632400500000|2021-09-23 12:35:00|2240.8|2240.5|2240.3|2240|2240.9|2240.6|2240.2|2239.9|18
1632400510000|2021-09-23 12:35:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|4
1632400520000|2021-09-23 12:35:20|2240.7|2240.4|2241.3|2241|2241.4|2241.1|2240.7|2240.4|12
1632400530000|2021-09-23 12:35:30|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.1|2240.8|11
1632400540000|2021-09-23 12:35:40|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|5
1632400550000|2021-09-23 12:35:50|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241|2240.7|15
1632400560000|2021-09-23 12:36:00|2241|2240.7|2240.2|2239.9|2241|2240.7|2240.2|2239.9|28
1632400570000|2021-09-23 12:36:10|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|8
1632400580000|2021-09-23 12:36:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|4
1632400590000|2021-09-23 12:36:30|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|2
1632400600000|2021-09-23 12:36:40|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|13
1632400610000|2021-09-23 12:36:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|9
1632400620000|2021-09-23 12:37:00|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.1|2239.8|27
1632400630000|2021-09-23 12:37:10|2240.2|2239.9|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|7
1632400640000|2021-09-23 12:37:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1632400650000|2021-09-23 12:37:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|1
1632400660000|2021-09-23 12:37:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|23
1632400670000|2021-09-23 12:37:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|10
1632400680000|2021-09-23 12:38:00|2239.8|2239.5|2239.5|2239.2|2240|2239.7|2239.5|2239.2|17
1632400690000|2021-09-23 12:38:10|2239.6|2239.3|2239|2238.7|2239.7|2239.4|2239|2238.7|22
1632400700000|2021-09-23 12:38:20|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|14
1632400710000|2021-09-23 12:38:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|14
1632400720000|2021-09-23 12:38:40|2239.3|2239|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|14
1632400730000|2021-09-23 12:38:50|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|5
1632400740000|2021-09-23 12:39:00|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|24
1632400750000|2021-09-23 12:39:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|20
1632400760000|2021-09-23 12:39:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|6
1632400770000|2021-09-23 12:39:30|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|8
1632400780000|2021-09-23 12:39:40|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|12
1632400790000|2021-09-23 12:39:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|39
1632400800000|2021-09-23 12:40:00|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|6
1632400810000|2021-09-23 12:40:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.1|2238.8|6
1632400820000|2021-09-23 12:40:20|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|12
1632400830000|2021-09-23 12:40:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|3
1632400840000|2021-09-23 12:40:40|2239.2|2238.9|2238.6|2238.3|2239.2|2238.9|2238.5|2238.2|19
1632400850000|2021-09-23 12:40:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|7
1632400860000|2021-09-23 12:41:00|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|15
1632400870000|2021-09-23 12:41:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1632400880000|2021-09-23 12:41:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|2
1632400890000|2021-09-23 12:41:30|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|13
1632400900000|2021-09-23 12:41:40|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|19
1632400910000|2021-09-23 12:41:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|13
1632400920000|2021-09-23 12:42:00|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|22
1632400930000|2021-09-23 12:42:10|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.9|2238.6|7
1632400940000|2021-09-23 12:42:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|4
1632400950000|2021-09-23 12:42:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|12
1632400960000|2021-09-23 12:42:40|2238.8|2238.5|2239.3|2239|2239.3|2239|2238.8|2238.5|10
1632400980000|2021-09-23 12:43:00|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|5
1632400990000|2021-09-23 12:43:10|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.2|2237.9|12
1632401000000|2021-09-23 12:43:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1632401010000|2021-09-23 12:43:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|0
1632401020000|2021-09-23 12:43:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1632401030000|2021-09-23 12:43:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|3
1632401040000|2021-09-23 12:44:00|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|7
1632401050000|2021-09-23 12:44:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|6
1632401060000|2021-09-23 12:44:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|5
1632401070000|2021-09-23 12:44:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|2
1632401080000|2021-09-23 12:44:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1632401090000|2021-09-23 12:44:50|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|6
1632401100000|2021-09-23 12:45:00|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|18
1632401110000|2021-09-23 12:45:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.3|2238|29
1632401120000|2021-09-23 12:45:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|5
1632401130000|2021-09-23 12:45:30|2238.6|2238.3|2239.2|2238.9|2239.4|2239.1|2238.5|2238.2|37
1632401140000|2021-09-23 12:45:40|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.8|2238.5|11
1632401150000|2021-09-23 12:45:50|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|1
1632401160000|2021-09-23 12:46:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|7
1632401170000|2021-09-23 12:46:10|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|8
1632401180000|2021-09-23 12:46:20|2239.1|2238.8|2239|2238.7|2239.4|2239.1|2239|2238.7|8
1632401190000|2021-09-23 12:46:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|1
1632401200000|2021-09-23 12:46:40|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|14
1632401210000|2021-09-23 12:46:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|17
1632401220000|2021-09-23 12:47:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|21
1632401230000|2021-09-23 12:47:10|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|11
1632401240000|2021-09-23 12:47:20|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|37
1632401250000|2021-09-23 12:47:30|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.2|2238.9|22
1632401260000|2021-09-23 12:47:40|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|4
1632401270000|2021-09-23 12:47:50|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.3|2239|13
1632401280000|2021-09-23 12:48:00|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|15
1632401290000|2021-09-23 12:48:10|2239.7|2239.4|2239.6|2239.3|2240|2239.7|2239.6|2239.3|10
1632401300000|2021-09-23 12:48:20|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|10
1632401310000|2021-09-23 12:48:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|21
1632401320000|2021-09-23 12:48:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|5
1632401330000|2021-09-23 12:48:50|2239.5|2239.2|2239.3|2239|2239.7|2239.4|2239.3|2239|31
1632401340000|2021-09-23 12:49:00|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239|2238.7|10
1632401350000|2021-09-23 12:49:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1632401360000|2021-09-23 12:49:20|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|12
1632401370000|2021-09-23 12:49:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|9
1632401380000|2021-09-23 12:49:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|10
1632401390000|2021-09-23 12:49:50|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|3
1632401400000|2021-09-23 12:50:00|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|38
1632401410000|2021-09-23 12:50:10|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|2
1632401420000|2021-09-23 12:50:20|2239.1|2238.8|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|13
1632401430000|2021-09-23 12:50:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|11
1632401440000|2021-09-23 12:50:40|2239.9|2239.6|2239.5|2239.2|2240|2239.7|2239.5|2239.2|11
1632401450000|2021-09-23 12:50:50|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.6|2239.3|7
1632401460000|2021-09-23 12:51:00|2239.9|2239.6|2238.7|2238.4|2239.9|2239.6|2238.7|2238.4|17
1632401470000|2021-09-23 12:51:10|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|9
1632401480000|2021-09-23 12:51:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|8
1632401490000|2021-09-23 12:51:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.3|2238|9
1632401500000|2021-09-23 12:51:40|2238.7|2238.4|2238.9|2238.6|2239.2|2238.9|2238.6|2238.3|17
1632401510000|2021-09-23 12:51:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1632401520000|2021-09-23 12:52:00|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|23
1632401530000|2021-09-23 12:52:10|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|6
1632401540000|2021-09-23 12:52:20|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|24
1632401550000|2021-09-23 12:52:30|2239|2238.7|2239|2238.7|2239|2238.7|2238.5|2238.2|20
1632401560000|2021-09-23 12:52:40|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.5|2238.2|3
1632401570000|2021-09-23 12:52:50|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|10
1632401580000|2021-09-23 12:53:00|2238.6|2238.3|2238.8|2238.5|2239|2238.7|2238.4|2238.1|22
1632401590000|2021-09-23 12:53:10|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|11
1632401600000|2021-09-23 12:53:20|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1632401610000|2021-09-23 12:53:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|9
1632401620000|2021-09-23 12:53:40|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|7
1632401630000|2021-09-23 12:53:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.4|2238.1|4
1632401640000|2021-09-23 12:54:00|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2238.3|2238|11
1632401650000|2021-09-23 12:54:10|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|3
1632401660000|2021-09-23 12:54:20|2238.2|2237.9|2238.3|2238|2238.6|2238.3|2238.2|2237.9|8
1632401670000|2021-09-23 12:54:30|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|5
1632401680000|2021-09-23 12:54:40|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.6|2237.3|67
1632401690000|2021-09-23 12:54:50|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|10
1632401700000|2021-09-23 12:55:00|2237.7|2237.4|2237.5|2237.2|2238|2237.7|2237.4|2237.1|95
1632401710000|2021-09-23 12:55:10|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.3|2237|15
1632401720000|2021-09-23 12:55:20|2237.7|2237.4|2238.3|2238|2238.3|2238|2237.7|2237.4|7
1632401730000|2021-09-23 12:55:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|15
1632401740000|2021-09-23 12:55:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1632401750000|2021-09-23 12:55:50|2238.3|2238|2238.5|2238.2|2238.7|2238.4|2238.3|2238|19
1632401760000|2021-09-23 12:56:00|2238.6|2238.3|2238.8|2238.5|2239|2238.7|2238.5|2238.2|35
1632401770000|2021-09-23 12:56:10|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|17
1632401780000|2021-09-23 12:56:20|2238.7|2238.4|2239.1|2238.8|2239.2|2238.9|2238.7|2238.4|17
1632401790000|2021-09-23 12:56:30|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|37
1632401800000|2021-09-23 12:56:40|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|12
1632401810000|2021-09-23 12:56:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|18
1632401820000|2021-09-23 12:57:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.1|2237.8|38
1632401830000|2021-09-23 12:57:10|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|6
1632401840000|2021-09-23 12:57:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|9
1632401850000|2021-09-23 12:57:30|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|33
1632401860000|2021-09-23 12:57:40|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|16
1632401870000|2021-09-23 12:57:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|27
1632401880000|2021-09-23 12:58:00|2237|2236.7|2236.2|2235.9|2237|2236.7|2236.2|2235.9|51
1632401890000|2021-09-23 12:58:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|30
1632401900000|2021-09-23 12:58:20|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|23
1632401910000|2021-09-23 12:58:30|2236.2|2235.9|2235.3|2235|2236.2|2235.9|2235.3|2235|60
1632401920000|2021-09-23 12:58:40|2235.4|2235.1|2235.8|2235.5|2235.9|2235.6|2235.4|2235.1|31
1632401930000|2021-09-23 12:58:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|13
1632401940000|2021-09-23 12:59:00|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.7|2235.4|34
1632401950000|2021-09-23 12:59:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|8
1632401960000|2021-09-23 12:59:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|4
1632401970000|2021-09-23 12:59:30|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2234.8|2234.5|61
1632401980000|2021-09-23 12:59:40|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2235.2|2234.9|36
1632401990000|2021-09-23 12:59:50|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|29
1632402000000|2021-09-23 13:00:00|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.2|2234.9|32
1632402010000|2021-09-23 13:00:10|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|24
1632402020000|2021-09-23 13:00:20|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2236|2235.7|22
1632402030000|2021-09-23 13:00:30|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|16
1632402040000|2021-09-23 13:00:40|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|18
1632402050000|2021-09-23 13:00:50|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.5|2236.2|52
1632402060000|2021-09-23 13:01:00|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|9
1632402070000|2021-09-23 13:01:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|39
1632402080000|2021-09-23 13:01:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|32
1632402090000|2021-09-23 13:01:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|11
1632402100000|2021-09-23 13:01:40|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|12
1632402110000|2021-09-23 13:01:50|2236.2|2235.9|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|28
1632402120000|2021-09-23 13:02:00|2236.4|2236.1|2235.8|2235.5|2236.5|2236.2|2235.7|2235.4|19
1632402130000|2021-09-23 13:02:10|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|15
1632402140000|2021-09-23 13:02:20|2236|2235.7|2235.2|2234.9|2236|2235.7|2235.2|2234.9|32
1632402150000|2021-09-23 13:02:30|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|83
1632402160000|2021-09-23 13:02:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.7|2234.4|36
1632402170000|2021-09-23 13:02:50|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|15
1632402180000|2021-09-23 13:03:00|2234.6|2234.3|2235.1|2234.8|2235.2|2234.9|2234.2|2233.9|59
1632402190000|2021-09-23 13:03:10|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.9|2234.6|8
1632402200000|2021-09-23 13:03:20|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.5|2234.2|15
1632402210000|2021-09-23 13:03:30|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.3|2234|20
1632402220000|2021-09-23 13:03:40|2234.4|2234.1|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|8
1632402230000|2021-09-23 13:03:50|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|3
1632402240000|2021-09-23 13:04:00|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|14
1632402250000|2021-09-23 13:04:10|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.3|2234|12
1632402260000|2021-09-23 13:04:20|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|6
1632402270000|2021-09-23 13:04:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|12
1632402280000|2021-09-23 13:04:40|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|23
1632402290000|2021-09-23 13:04:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|7
1632402300000|2021-09-23 13:05:00|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.2|2234.9|14
1632402310000|2021-09-23 13:05:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|9
1632402320000|2021-09-23 13:05:20|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|15
1632402330000|2021-09-23 13:05:30|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|8
1632402340000|2021-09-23 13:05:40|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|2
1632402350000|2021-09-23 13:05:50|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|6
1632402360000|2021-09-23 13:06:00|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|17
1632402370000|2021-09-23 13:06:10|2235.4|2235.1|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|4
1632402380000|2021-09-23 13:06:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|12
1632402390000|2021-09-23 13:06:30|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.5|2234.2|29
1632402400000|2021-09-23 13:06:40|2234.9|2234.6|2234.1|2233.8|2235|2234.7|2233.8|2233.5|143
1632402410000|2021-09-23 13:06:50|2234|2233.7|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|14
1632402420000|2021-09-23 13:07:00|2234|2233.7|2233.5|2233.2|2234|2233.7|2232.9|2232.6|122
1632402430000|2021-09-23 13:07:10|2233.6|2233.3|2233.9|2233.6|2234.1|2233.8|2233.5|2233.2|31
1632402440000|2021-09-23 13:07:20|2234|2233.7|2233.2|2232.9|2234.1|2233.8|2233.1|2232.8|98
1632402450000|2021-09-23 13:07:30|2233.1|2232.8|2232.1|2231.8|2233.1|2232.8|2231.9|2231.6|159
1632402460000|2021-09-23 13:07:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|17
1632402470000|2021-09-23 13:07:50|2232|2231.7|2231.1|2230.8|2232.1|2231.8|2230.9|2230.6|71
1632402480000|2021-09-23 13:08:00|2231|2230.7|2230.5|2230.2|2231.2|2230.9|2230.5|2230.2|69
1632402490000|2021-09-23 13:08:10|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.1|2229.8|87
1632402500000|2021-09-23 13:08:20|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.2|2229.9|18
1632402510000|2021-09-23 13:08:30|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.2|2229.9|23
1632402520000|2021-09-23 13:08:40|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|164
1632402530000|2021-09-23 13:08:50|2231.6|2231.3|2232.3|2232|2232.3|2232|2231.3|2231|35
1632402540000|2021-09-23 13:09:00|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|33
1632402550000|2021-09-23 13:09:10|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2231.8|2231.5|46
1632402560000|2021-09-23 13:09:20|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2233|2232.7|53
1632402570000|2021-09-23 13:09:30|2233.1|2232.8|2232.1|2231.8|2233.5|2233.2|2232.1|2231.8|116
1632402580000|2021-09-23 13:09:40|2232|2231.7|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|15
1632402590000|2021-09-23 13:09:50|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|16
1632402600000|2021-09-23 13:10:00|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|24
1632402610000|2021-09-23 13:10:10|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|15
1632402620000|2021-09-23 13:10:20|2232|2231.7|2231.3|2231|2232.1|2231.8|2231.3|2231|13
1632402630000|2021-09-23 13:10:30|2231.2|2230.9|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|83
1632402640000|2021-09-23 13:10:40|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.3|2230|24
1632402650000|2021-09-23 13:10:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.6|2230.3|22
1632402660000|2021-09-23 13:11:00|2231.1|2230.8|2230.3|2230|2231.3|2231|2230.3|2230|43
1632402670000|2021-09-23 13:11:10|2230.2|2229.9|2230.1|2229.8|2230.5|2230.2|2230|2229.7|9
1632402680000|2021-09-23 13:11:20|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230.2|2229.9|15
1632402690000|2021-09-23 13:11:30|2230.2|2229.9|2229.9|2229.6|2230.3|2230|2229.5|2229.2|30
1632402700000|2021-09-23 13:11:40|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|17
1632402710000|2021-09-23 13:11:50|2229.4|2229.1|2229.4|2229.1|2229.8|2229.5|2229.1|2228.8|33
1632402720000|2021-09-23 13:12:00|2229.3|2229|2228.6|2228.3|2229.3|2229|2228.5|2228.2|60
1632402730000|2021-09-23 13:12:10|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.4|2228.1|94
1632402740000|2021-09-23 13:12:20|2229.2|2228.9|2230.1|2229.8|2230.1|2229.8|2229|2228.7|13
1632402750000|2021-09-23 13:12:30|2230.4|2230.1|2229.4|2229.1|2230.5|2230.2|2229.2|2228.9|53
1632402760000|2021-09-23 13:12:40|2229.5|2229.2|2229.7|2229.4|2230.1|2229.8|2229.4|2229.1|16
1632402770000|2021-09-23 13:12:50|2229.6|2229.3|2230.9|2230.6|2230.9|2230.6|2229.5|2229.2|40
1632402780000|2021-09-23 13:13:00|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.6|2230.3|59
1632402790000|2021-09-23 13:13:10|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|31
1632402800000|2021-09-23 13:13:20|2231|2230.7|2231.3|2231|2231.4|2231.1|2231|2230.7|12
1632402810000|2021-09-23 13:13:30|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231|2230.7|6
1632402820000|2021-09-23 13:13:40|2231.7|2231.4|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|31
1632402830000|2021-09-23 13:13:50|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|9
1632402840000|2021-09-23 13:14:00|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.4|2231.1|9
1632402850000|2021-09-23 13:14:10|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|9
1632402860000|2021-09-23 13:14:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|16
1632402870000|2021-09-23 13:14:30|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.7|2230.4|19
1632402880000|2021-09-23 13:14:40|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.6|2230.3|15
1632402890000|2021-09-23 13:14:50|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|7
1632402900000|2021-09-23 13:15:00|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.8|2229.5|24
1632402910000|2021-09-23 13:15:10|2230|2229.7|2230.7|2230.4|2230.8|2230.5|2230|2229.7|31
1632402920000|2021-09-23 13:15:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|22
1632402930000|2021-09-23 13:15:30|2230.4|2230.1|2231.2|2230.9|2231.3|2231|2230.4|2230.1|28
1632402940000|2021-09-23 13:15:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1632402950000|2021-09-23 13:15:50|2231.4|2231.1|2231.6|2231.3|2231.7|2231.4|2231.3|2231|7
1632402960000|2021-09-23 13:16:00|2231.7|2231.4|2232.2|2231.9|2232.3|2232|2231.6|2231.3|37
1632402970000|2021-09-23 13:16:10|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|10
1632402980000|2021-09-23 13:16:20|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|8
1632402990000|2021-09-23 13:16:30|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.5|2231.2|24
1632403000000|2021-09-23 13:16:40|2231.8|2231.5|2232.4|2232.1|2232.7|2232.4|2231.8|2231.5|64
1632403010000|2021-09-23 13:16:50|2232.3|2232|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|11
1632403020000|2021-09-23 13:17:00|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|19
1632403030000|2021-09-23 13:17:10|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|4
1632403040000|2021-09-23 13:17:20|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|6
1632403050000|2021-09-23 13:17:30|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.6|2231.3|11
1632403060000|2021-09-23 13:17:40|2232|2231.7|2232|2231.7|2232.3|2232|2232|2231.7|7
1632403070000|2021-09-23 13:17:50|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.8|2231.5|5
1632403080000|2021-09-23 13:18:00|2231.9|2231.6|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|23
1632403090000|2021-09-23 13:18:10|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|3
1632403100000|2021-09-23 13:18:20|2232.3|2232|2232.5|2232.2|2232.8|2232.5|2232.2|2231.9|15
1632403110000|2021-09-23 13:18:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|4
1632403120000|2021-09-23 13:18:40|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|6
1632403130000|2021-09-23 13:18:50|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|9
1632403140000|2021-09-23 13:19:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|22
1632403150000|2021-09-23 13:19:10|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|10
1632403160000|2021-09-23 13:19:20|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|11
1632403170000|2021-09-23 13:19:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.2|2230.9|24
1632403180000|2021-09-23 13:19:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|26
1632403190000|2021-09-23 13:19:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|6
1632403200000|2021-09-23 13:20:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2230.9|2230.6|25
1632403210000|2021-09-23 13:20:10|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231.1|2230.8|3
1632403220000|2021-09-23 13:20:20|2230.7|2230.4|2230|2229.7|2230.8|2230.5|2230|2229.7|46
1632403230000|2021-09-23 13:20:30|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|11
1632403240000|2021-09-23 13:20:40|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|12
1632403250000|2021-09-23 13:20:50|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|15
1632403260000|2021-09-23 13:21:00|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.6|2230.3|23
1632403270000|2021-09-23 13:21:10|2230.9|2230.6|2231.7|2231.4|2231.7|2231.4|2230.9|2230.6|27
1632403280000|2021-09-23 13:21:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|25
1632403290000|2021-09-23 13:21:30|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|14
1632403300000|2021-09-23 13:21:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|13
1632403310000|2021-09-23 13:21:50|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|7
1632403320000|2021-09-23 13:22:00|2231.8|2231.5|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|29
1632403330000|2021-09-23 13:22:10|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.6|2231.3|7
1632403340000|2021-09-23 13:22:20|2231.7|2231.4|2232.5|2232.2|2232.5|2232.2|2231.7|2231.4|31
1632403350000|2021-09-23 13:22:30|2232.6|2232.3|2233.2|2232.9|2233.2|2232.9|2232.4|2232.1|62
1632403360000|2021-09-23 13:22:40|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.2|2232.9|39
1632403370000|2021-09-23 13:22:50|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|40
1632403380000|2021-09-23 13:23:00|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2232.8|2232.5|38
1632403390000|2021-09-23 13:23:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|12
1632403400000|2021-09-23 13:23:20|2233.1|2232.8|2233.4|2233.1|2233.6|2233.3|2233.1|2232.8|12
1632403410000|2021-09-23 13:23:30|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.8|2232.5|10
1632403420000|2021-09-23 13:23:40|2232.6|2232.3|2232.4|2232.1|2233|2232.7|2232.3|2232|36
1632403430000|2021-09-23 13:23:50|2232.5|2232.2|2232|2231.7|2232.6|2232.3|2232|2231.7|13
1632403440000|2021-09-23 13:24:00|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2231.7|2231.4|34
1632403450000|2021-09-23 13:24:10|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2231.9|2231.6|21
1632403460000|2021-09-23 13:24:20|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|2
1632403470000|2021-09-23 13:24:30|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|7
1632403480000|2021-09-23 13:24:40|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|18
1632403490000|2021-09-23 13:24:50|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|16
1632403500000|2021-09-23 13:25:00|2231.7|2231.4|2232.2|2231.9|2232.3|2232|2231.5|2231.2|28
1632403510000|2021-09-23 13:25:10|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|10
1632403520000|2021-09-23 13:25:20|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|27
1632403530000|2021-09-23 13:25:30|2233.1|2232.8|2232.3|2232|2233.2|2232.9|2232.3|2232|26
1632403540000|2021-09-23 13:25:40|2232.2|2231.9|2232|2231.7|2232.3|2232|2232|2231.7|7
1632403550000|2021-09-23 13:25:50|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|11
1632403560000|2021-09-23 13:26:00|2232|2231.7|2232.2|2231.9|2232.3|2232|2231.8|2231.5|40
1632403570000|2021-09-23 13:26:10|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232|2231.7|10
1632403580000|2021-09-23 13:26:20|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|19
1632403590000|2021-09-23 13:26:30|2232.3|2232|2231.9|2231.6|2232.4|2232.1|2231.8|2231.5|24
1632403600000|2021-09-23 13:26:40|2232|2231.7|2232|2231.7|2232.2|2231.9|2232|2231.7|8
1632403610000|2021-09-23 13:26:50|2232.1|2231.8|2232.3|2232|2232.3|2232|2232|2231.7|13
1632403620000|2021-09-23 13:27:00|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|39
1632403630000|2021-09-23 13:27:10|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|23
1632403640000|2021-09-23 13:27:20|2232.1|2231.8|2232.3|2232|2232.6|2232.3|2232.1|2231.8|10
1632403650000|2021-09-23 13:27:30|2232.2|2231.9|2232|2231.7|2232.3|2232|2232|2231.7|8
1632403660000|2021-09-23 13:27:40|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|8
1632403670000|2021-09-23 13:27:50|2232.1|2231.8|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|21
1632403680000|2021-09-23 13:28:00|2232.2|2231.9|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|26
1632403690000|2021-09-23 13:28:10|2232.3|2232|2232.4|2232.1|2232.6|2232.3|2232.3|2232|13
1632403700000|2021-09-23 13:28:20|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232|2231.7|6
1632403710000|2021-09-23 13:28:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|12
1632403720000|2021-09-23 13:28:40|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|30
1632403730000|2021-09-23 13:28:50|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.7|2231.4|14
1632403740000|2021-09-23 13:29:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|8
1632403750000|2021-09-23 13:29:10|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|29
1632403760000|2021-09-23 13:29:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|39
1632403770000|2021-09-23 13:29:30|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|14
1632403780000|2021-09-23 13:29:40|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|18
1632403790000|2021-09-23 13:29:50|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.1|2231.8|41
1632403800000|2021-09-23 13:30:00|2232.5|2232.2|2229.9|2229.6|2232.5|2232.2|2229.5|2229.2|1318
1632403810000|2021-09-23 13:30:10|2229.8|2229.5|2229|2228.7|2230.9|2230.6|2228.8|2228.5|474
1632403820000|2021-09-23 13:30:20|2228.8|2228.5|2229.2|2228.9|2231.3|2231|2228.8|2228.5|412
1632403830000|2021-09-23 13:30:30|2229.3|2229|2230.2|2229.9|2230.3|2230|2228.8|2228.5|284
1632403840000|2021-09-23 13:30:40|2230.3|2230|2229.3|2229|2231|2230.7|2229.3|2229|305
1632403850000|2021-09-23 13:30:50|2229.4|2229.1|2230.1|2229.8|2230.1|2229.8|2228.6|2228.3|253
1632403860000|2021-09-23 13:31:00|2229.6|2229.3|2226.6|2226.3|2229.6|2229.3|2226.1|2225.8|580
1632403870000|2021-09-23 13:31:10|2226.7|2226.4|2226.9|2226.6|2227.7|2227.4|2226.7|2226.4|456
1632403880000|2021-09-23 13:31:20|2227.2|2226.9|2228.5|2228.2|2229.2|2228.9|2227.2|2226.9|357
1632403890000|2021-09-23 13:31:30|2228.2|2227.9|2230.5|2230.2|2230.5|2230.2|2227.8|2227.5|304
1632403900000|2021-09-23 13:31:40|2230.4|2230.1|2230.3|2230|2231.1|2230.8|2229.7|2229.4|327
1632403910000|2021-09-23 13:31:50|2230.4|2230.1|2229.2|2228.9|2230.9|2230.6|2228.9|2228.6|202
1632403920000|2021-09-23 13:32:00|2229.3|2229|2228.9|2228.6|2229.4|2229.1|2227.9|2227.6|332
1632403930000|2021-09-23 13:32:10|2229.1|2228.8|2230|2229.7|2230.1|2229.8|2229.1|2228.8|264
1632403940000|2021-09-23 13:32:20|2229.9|2229.6|2230.7|2230.4|2231.1|2230.8|2229.9|2229.6|281
1632403950000|2021-09-23 13:32:30|2230.6|2230.3|2229.6|2229.3|2230.6|2230.3|2229.2|2228.9|238
1632403960000|2021-09-23 13:32:40|2229.5|2229.2|2228.8|2228.5|2229.5|2229.2|2228.5|2228.2|369
1632403970000|2021-09-23 13:32:50|2228.7|2228.4|2228.5|2228.2|2229.4|2229.1|2228.4|2228.1|254
1632403980000|2021-09-23 13:33:00|2228.6|2228.3|2228.7|2228.4|2229.4|2229.1|2227.2|2226.9|332
1632403990000|2021-09-23 13:33:10|2228.9|2228.6|2229.9|2229.6|2230.1|2229.8|2228.7|2228.4|255
1632404000000|2021-09-23 13:33:20|2230|2229.7|2228.7|2228.4|2230.2|2229.9|2228.2|2227.9|181
1632404010000|2021-09-23 13:33:30|2228.6|2228.3|2228.5|2228.2|2228.9|2228.6|2227.7|2227.4|131
1632404020000|2021-09-23 13:33:40|2228.6|2228.3|2229.2|2228.9|2229.6|2229.3|2228.6|2228.3|131
1632404030000|2021-09-23 13:33:50|2229.1|2228.8|2229.6|2229.3|2230.1|2229.8|2229.1|2228.8|60
1632404040000|2021-09-23 13:34:00|2229.7|2229.4|2231.7|2231.4|2231.7|2231.4|2229.7|2229.4|215
1632404050000|2021-09-23 13:34:10|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2230|2229.7|115
1632404060000|2021-09-23 13:34:20|2231.6|2231.3|2231.3|2231|2232|2231.7|2231|2230.7|151
1632404070000|2021-09-23 13:34:30|2231.2|2230.9|2232|2231.7|2232|2231.7|2230.8|2230.5|109
1632404080000|2021-09-23 13:34:40|2231.9|2231.6|2231.4|2231.1|2232|2231.7|2230.5|2230.2|181
1632404090000|2021-09-23 13:34:50|2231.5|2231.2|2232.6|2232.3|2232.6|2232.3|2231.3|2231|127
1632404100000|2021-09-23 13:35:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2231.4|2231.1|318
1632404110000|2021-09-23 13:35:10|2232.4|2232.1|2232.7|2232.4|2233.3|2233|2232.4|2232.1|200
1632404120000|2021-09-23 13:35:20|2232.8|2232.5|2232.3|2232|2233|2232.7|2231.7|2231.4|101
1632404130000|2021-09-23 13:35:30|2232.4|2232.1|2231.8|2231.5|2232.7|2232.4|2231.8|2231.5|93
1632404140000|2021-09-23 13:35:40|2231.9|2231.6|2232.7|2232.4|2232.8|2232.5|2231.5|2231.2|90
1632404150000|2021-09-23 13:35:50|2232.5|2232.2|2233.4|2233.1|2233.7|2233.4|2232.5|2232.2|158
1632404160000|2021-09-23 13:36:00|2233.5|2233.2|2234.7|2234.4|2234.8|2234.5|2233.5|2233.2|304
1632404170000|2021-09-23 13:36:10|2234.5|2234.2|2235.6|2235.3|2235.6|2235.3|2234.5|2234.2|329
1632404180000|2021-09-23 13:36:20|2235.4|2235.1|2236|2235.7|2236.2|2235.9|2235.1|2234.8|214
1632404190000|2021-09-23 13:36:30|2235.8|2235.5|2235.3|2235|2236.6|2236.3|2235.3|2235|252
1632404200000|2021-09-23 13:36:40|2235.1|2234.8|2236.5|2236.2|2236.5|2236.2|2234.9|2234.6|149
1632404210000|2021-09-23 13:36:50|2236.6|2236.3|2236.3|2236|2236.7|2236.4|2235.8|2235.5|128
1632404220000|2021-09-23 13:37:00|2236.2|2235.9|2236.7|2236.4|2237.1|2236.8|2235.9|2235.6|155
1632404230000|2021-09-23 13:37:10|2236.8|2236.5|2237|2236.7|2237.4|2237.1|2236.7|2236.4|148
1632404240000|2021-09-23 13:37:20|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2236.9|2236.6|120
1632404250000|2021-09-23 13:37:30|2237|2236.7|2237.5|2237.2|2237.9|2237.6|2236.7|2236.4|111
1632404260000|2021-09-23 13:37:40|2237.4|2237.1|2237.3|2237|2238|2237.7|2237.1|2236.8|191
1632404270000|2021-09-23 13:37:50|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|48
1632404280000|2021-09-23 13:38:00|2237.4|2237.1|2238.7|2238.4|2238.8|2238.5|2237.3|2237|160
1632404290000|2021-09-23 13:38:10|2238.8|2238.5|2239.6|2239.3|2239.6|2239.3|2238.6|2238.3|109
1632404300000|2021-09-23 13:38:20|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|122
1632404310000|2021-09-23 13:38:30|2239.7|2239.4|2240|2239.7|2240.3|2240|2239.7|2239.4|129
1632404320000|2021-09-23 13:38:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.2|2238.9|189
1632404330000|2021-09-23 13:38:50|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2239.8|2239.5|134
1632404340000|2021-09-23 13:39:00|2240|2239.7|2240.4|2240.1|2240.8|2240.5|2239.7|2239.4|116
1632404350000|2021-09-23 13:39:10|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2239.9|2239.6|163
1632404360000|2021-09-23 13:39:20|2240.4|2240.1|2240.5|2240.2|2241|2240.7|2240.4|2240.1|172
1632404370000|2021-09-23 13:39:30|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|66
1632404380000|2021-09-23 13:39:40|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240|2239.7|88
1632404390000|2021-09-23 13:39:50|2240.7|2240.4|2240.9|2240.6|2241.2|2240.9|2240.5|2240.2|140
1632404400000|2021-09-23 13:40:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2238.9|2238.6|536
1632404410000|2021-09-23 13:40:10|2241.1|2240.8|2240|2239.7|2241.1|2240.8|2239.9|2239.6|177
1632404420000|2021-09-23 13:40:20|2239.8|2239.5|2241|2240.7|2241.1|2240.8|2239.8|2239.5|257
1632404430000|2021-09-23 13:40:30|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2240.1|2239.8|120
1632404440000|2021-09-23 13:40:40|2240.4|2240.1|2239.5|2239.2|2241|2240.7|2238.9|2238.6|223
1632404450000|2021-09-23 13:40:50|2239.4|2239.1|2239.7|2239.4|2240.2|2239.9|2238.4|2238.1|99
1632404460000|2021-09-23 13:41:00|2239.9|2239.6|2239|2238.7|2240.4|2240.1|2238.9|2238.6|122
1632404470000|2021-09-23 13:41:10|2238.9|2238.6|2237.6|2237.3|2239.5|2239.2|2237.2|2236.9|115
1632404480000|2021-09-23 13:41:20|2237.4|2237.1|2237.6|2237.3|2237.9|2237.6|2237.1|2236.8|82
1632404490000|2021-09-23 13:41:30|2238|2237.7|2238.2|2237.9|2238.8|2238.5|2237.7|2237.4|75
1632404500000|2021-09-23 13:41:40|2238|2237.7|2238.1|2237.8|2238.3|2238|2237.7|2237.4|102
1632404510000|2021-09-23 13:41:50|2238.2|2237.9|2238.6|2238.3|2238.8|2238.5|2238|2237.7|111
1632404520000|2021-09-23 13:42:00|2238.4|2238.1|2238.8|2238.5|2239|2238.7|2238.1|2237.8|80
1632404530000|2021-09-23 13:42:10|2238.5|2238.2|2237.8|2237.5|2238.8|2238.5|2237.2|2236.9|138
1632404540000|2021-09-23 13:42:20|2237.9|2237.6|2238.2|2237.9|2238.5|2238.2|2237.6|2237.3|90
1632404550000|2021-09-23 13:42:30|2238.4|2238.1|2239.2|2238.9|2239.4|2239.1|2238.4|2238.1|74
1632404560000|2021-09-23 13:42:40|2239|2238.7|2238.4|2238.1|2239.1|2238.8|2238.1|2237.8|66
1632404570000|2021-09-23 13:42:50|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.3|2238|36
1632404580000|2021-09-23 13:43:00|2238.5|2238.2|2239.5|2239.2|2239.5|2239.2|2238.5|2238.2|70
1632404590000|2021-09-23 13:43:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.8|2238.5|41
1632404600000|2021-09-23 13:43:20|2239.1|2238.8|2240.3|2240|2240.3|2240|2239.1|2238.8|66
1632404610000|2021-09-23 13:43:30|2240.2|2239.9|2240.4|2240.1|2240.7|2240.4|2240.1|2239.8|80
1632404620000|2021-09-23 13:43:40|2240.6|2240.3|2241.2|2240.9|2241.9|2241.6|2240.6|2240.3|202
1632404630000|2021-09-23 13:43:50|2241.1|2240.8|2240.5|2240.2|2241.7|2241.4|2240.5|2240.2|116
1632404640000|2021-09-23 13:44:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|31
1632404650000|2021-09-23 13:44:10|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|23
1632404660000|2021-09-23 13:44:20|2240.8|2240.5|2241.4|2241.1|2241.7|2241.4|2240.7|2240.4|81
1632404670000|2021-09-23 13:44:30|2241.5|2241.2|2241.8|2241.5|2241.9|2241.6|2241.4|2241.1|57
1632404680000|2021-09-23 13:44:40|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|38
1632404690000|2021-09-23 13:44:50|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|68
1632404700000|2021-09-23 13:45:00|2241.5|2241.2|2241.1|2240.8|2241.7|2241.4|2240.8|2240.5|129
1632404710000|2021-09-23 13:45:10|2240.8|2240.5|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|113
1632404720000|2021-09-23 13:45:20|2240.6|2240.3|2241.9|2241.6|2241.9|2241.6|2240.6|2240.3|157
1632404730000|2021-09-23 13:45:30|2242|2241.7|2242.8|2242.5|2243.1|2242.8|2242|2241.7|244
1632404740000|2021-09-23 13:45:40|2242.9|2242.6|2243.2|2242.9|2243.6|2243.3|2242.9|2242.6|209
1632404750000|2021-09-23 13:45:50|2243.1|2242.8|2242|2241.7|2243.1|2242.8|2241.7|2241.4|93
1632404760000|2021-09-23 13:46:00|2241.9|2241.6|2242.7|2242.4|2243.2|2242.9|2241.9|2241.6|89
1632404770000|2021-09-23 13:46:10|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|92
1632404780000|2021-09-23 13:46:20|2243|2242.7|2240.8|2240.5|2243|2242.7|2240.8|2240.5|244
1632404790000|2021-09-23 13:46:30|2240.7|2240.4|2240.9|2240.6|2241.4|2241.1|2240.6|2240.3|211
1632404800000|2021-09-23 13:46:40|2240.8|2240.5|2241|2240.7|2241.3|2241|2240.5|2240.2|165
1632404810000|2021-09-23 13:46:50|2240.9|2240.6|2240.4|2240.1|2241|2240.7|2240.1|2239.8|120
1632404820000|2021-09-23 13:47:00|2240.3|2240|2240.6|2240.3|2241.3|2241|2239.7|2239.4|163
1632404830000|2021-09-23 13:47:10|2240.4|2240.1|2239.9|2239.6|2240.5|2240.2|2239.6|2239.3|215
1632404840000|2021-09-23 13:47:20|2239.8|2239.5|2239.7|2239.4|2240.2|2239.9|2239.3|2239|202
1632404850000|2021-09-23 13:47:30|2239.8|2239.5|2240.3|2240|2241|2240.7|2239.7|2239.4|60
1632404860000|2021-09-23 13:47:40|2240.4|2240.1|2239.7|2239.4|2240.4|2240.1|2239.1|2238.8|75
1632404870000|2021-09-23 13:47:50|2239.6|2239.3|2239.6|2239.3|2240.5|2240.2|2239.5|2239.2|41
1632404880000|2021-09-23 13:48:00|2239.5|2239.2|2239.9|2239.6|2240.2|2239.9|2239.5|2239.2|141
1632404890000|2021-09-23 13:48:10|2239.8|2239.5|2240.2|2239.9|2240.3|2240|2239.6|2239.3|87
1632404900000|2021-09-23 13:48:20|2240|2239.7|2240.3|2240|2240.3|2240|2239.8|2239.5|60
1632404910000|2021-09-23 13:48:30|2240.2|2239.9|2240.8|2240.5|2241.7|2241.4|2240.1|2239.8|235
1632404920000|2021-09-23 13:48:40|2240.4|2240.1|2241.1|2240.8|2241.2|2240.9|2240.4|2240.1|66
1632404930000|2021-09-23 13:48:50|2241|2240.7|2241.6|2241.3|2241.6|2241.3|2241|2240.7|38
1632404940000|2021-09-23 13:49:00|2241.3|2241|2241.6|2241.3|2242|2241.7|2240.9|2240.6|77
1632404950000|2021-09-23 13:49:10|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241|2240.7|45
1632404960000|2021-09-23 13:49:20|2241.4|2241.1|2241.1|2240.8|2241.9|2241.6|2241|2240.7|78
1632404970000|2021-09-23 13:49:30|2241|2240.7|2242|2241.7|2242|2241.7|2241|2240.7|49
1632404980000|2021-09-23 13:49:40|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.4|2241.1|46
1632404990000|2021-09-23 13:49:50|2241.6|2241.3|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|29
1632405000000|2021-09-23 13:50:00|2241.7|2241.4|2242.4|2242.1|2242.4|2242.1|2240.5|2240.2|209
1632405010000|2021-09-23 13:50:10|2242.5|2242.2|2242.9|2242.6|2243.6|2243.3|2242.5|2242.2|197
1632405020000|2021-09-23 13:50:20|2243.1|2242.8|2242.2|2241.9|2243.1|2242.8|2242.1|2241.8|184
1632405030000|2021-09-23 13:50:30|2242|2241.7|2240.8|2240.5|2242.3|2242|2240.5|2240.2|265
1632405040000|2021-09-23 13:50:40|2240.7|2240.4|2239.7|2239.4|2241|2240.7|2239.6|2239.3|212
1632405050000|2021-09-23 13:50:50|2239.6|2239.3|2239.5|2239.2|2240.2|2239.9|2239|2238.7|235
1632405060000|2021-09-23 13:51:00|2239.7|2239.4|2241.5|2241.2|2241.5|2241.2|2239.5|2239.2|284
1632405070000|2021-09-23 13:51:10|2241.6|2241.3|2240.6|2240.3|2241.6|2241.3|2240.6|2240.3|123
1632405080000|2021-09-23 13:51:20|2240.7|2240.4|2240.4|2240.1|2240.9|2240.6|2240.1|2239.8|59
1632405090000|2021-09-23 13:51:30|2240.6|2240.3|2241|2240.7|2241.2|2240.9|2240.6|2240.3|71
1632405100000|2021-09-23 13:51:40|2241.1|2240.8|2241.6|2241.3|2242|2241.7|2241|2240.7|54
1632405110000|2021-09-23 13:51:50|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.1|2240.8|49
1632405120000|2021-09-23 13:52:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|50
1632405130000|2021-09-23 13:52:10|2241.9|2241.6|2242.1|2241.8|2242.4|2242.1|2241.8|2241.5|37
1632405140000|2021-09-23 13:52:20|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|42
1632405150000|2021-09-23 13:52:30|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2241.9|2241.6|38
1632405160000|2021-09-23 13:52:40|2242.1|2241.8|2242.5|2242.2|2242.8|2242.5|2242|2241.7|36
1632405170000|2021-09-23 13:52:50|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242|2241.7|61
1632405180000|2021-09-23 13:53:00|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.6|2241.3|86
1632405190000|2021-09-23 13:53:10|2241.8|2241.5|2241.8|2241.5|2242.1|2241.8|2241.5|2241.2|33
1632405200000|2021-09-23 13:53:20|2241.7|2241.4|2242.5|2242.2|2242.5|2242.2|2241.6|2241.3|65
1632405210000|2021-09-23 13:53:30|2242.4|2242.1|2242.8|2242.5|2243|2242.7|2242.4|2242.1|52
1632405220000|2021-09-23 13:53:40|2242.7|2242.4|2242.3|2242|2243.3|2243|2242.2|2241.9|64
1632405230000|2021-09-23 13:53:50|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.1|2241.8|57
1632405240000|2021-09-23 13:54:00|2242.1|2241.8|2242.3|2242|2243|2242.7|2242.1|2241.8|55
1632405250000|2021-09-23 13:54:10|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|47
1632405260000|2021-09-23 13:54:20|2242.6|2242.3|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|115
1632405270000|2021-09-23 13:54:30|2243.3|2243|2242.7|2242.4|2243.4|2243.1|2242.6|2242.3|62
1632405280000|2021-09-23 13:54:40|2242.8|2242.5|2242.2|2241.9|2243.1|2242.8|2242|2241.7|66
1632405290000|2021-09-23 13:54:50|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2241.6|2241.3|103
1632405300000|2021-09-23 13:55:00|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.1|2241.8|146
1632405310000|2021-09-23 13:55:10|2243.3|2243|2244.5|2244.2|2244.7|2244.4|2243.3|2243|284
1632405320000|2021-09-23 13:55:20|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|269
1632405330000|2021-09-23 13:55:30|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.3|2244|65
1632405340000|2021-09-23 13:55:40|2244.4|2244.1|2245.2|2244.9|2245.2|2244.9|2244.1|2243.8|102
1632405350000|2021-09-23 13:55:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2244.8|2244.5|104
1632405360000|2021-09-23 13:56:00|2245.4|2245.1|2245.5|2245.2|2246|2245.7|2245.4|2245.1|293
1632405370000|2021-09-23 13:56:10|2245.4|2245.1|2245.6|2245.3|2246.3|2246|2245.4|2245.1|140
1632405380000|2021-09-23 13:56:20|2245.5|2245.2|2246|2245.7|2246.2|2245.9|2245.5|2245.2|95
1632405390000|2021-09-23 13:56:30|2246.1|2245.8|2246.8|2246.5|2246.9|2246.6|2246|2245.7|109
1632405400000|2021-09-23 13:56:40|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.7|2246.4|241
1632405410000|2021-09-23 13:56:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246|2245.7|181
1632405420000|2021-09-23 13:57:00|2246.8|2246.5|2245.6|2245.3|2246.8|2246.5|2245.5|2245.2|361
1632405430000|2021-09-23 13:57:10|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2245.2|2244.9|135
1632405440000|2021-09-23 13:57:20|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2245|2244.7|109
1632405450000|2021-09-23 13:57:30|2245.4|2245.1|2245.4|2245.1|2245.9|2245.6|2244.8|2244.5|75
1632405460000|2021-09-23 13:57:40|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245|2244.7|83
1632405470000|2021-09-23 13:57:50|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|46
1632405480000|2021-09-23 13:58:00|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|65
1632405490000|2021-09-23 13:58:10|2245.6|2245.3|2245.3|2245|2245.8|2245.5|2245.3|2245|80
1632405500000|2021-09-23 13:58:20|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.8|2244.5|92
1632405510000|2021-09-23 13:58:30|2245.1|2244.8|2245.8|2245.5|2246|2245.7|2244.9|2244.6|84
1632405520000|2021-09-23 13:58:40|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|29
1632405530000|2021-09-23 13:58:50|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2244.8|2244.5|74
1632405540000|2021-09-23 13:59:00|2245|2244.7|2244.9|2244.6|2245.3|2245|2244.8|2244.5|41
1632405550000|2021-09-23 13:59:10|2244.8|2244.5|2245.1|2244.8|2245.4|2245.1|2244.8|2244.5|43
1632405560000|2021-09-23 13:59:20|2245|2244.7|2245.5|2245.2|2245.9|2245.6|2244.4|2244.1|106
1632405570000|2021-09-23 13:59:30|2245.6|2245.3|2245.9|2245.6|2246.1|2245.8|2245.6|2245.3|33
1632405580000|2021-09-23 13:59:40|2246|2245.7|2245.4|2245.1|2246.1|2245.8|2245.3|2245|65
1632405590000|2021-09-23 13:59:50|2245.3|2245|2244.7|2244.4|2245.3|2245|2244.6|2244.3|39
1632405600000|2021-09-23 14:00:00|2245.1|2244.8|2245.7|2245.4|2245.8|2245.5|2245|2244.7|211
1632405610000|2021-09-23 14:00:10|2245.6|2245.3|2246.1|2245.8|2246.5|2246.2|2245.2|2244.9|125
1632405620000|2021-09-23 14:00:20|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.7|2245.4|34
1632405630000|2021-09-23 14:00:30|2246.1|2245.8|2245.1|2244.8|2246.2|2245.9|2245|2244.7|75
1632405640000|2021-09-23 14:00:40|2245.2|2244.9|2245.7|2245.4|2246.1|2245.8|2245.1|2244.8|78
1632405650000|2021-09-23 14:00:50|2245.6|2245.3|2245.6|2245.3|2246|2245.7|2245.4|2245.1|45
1632405660000|2021-09-23 14:01:00|2245.8|2245.5|2246|2245.7|2246.3|2246|2245.7|2245.4|106
1632405670000|2021-09-23 14:01:10|2245.9|2245.6|2245.3|2245|2246.2|2245.9|2245.1|2244.8|104
1632405680000|2021-09-23 14:01:20|2245.2|2244.9|2244.9|2244.6|2245.5|2245.2|2244.5|2244.2|148
1632405690000|2021-09-23 14:01:30|2245|2244.7|2243.7|2243.4|2245.1|2244.8|2243.2|2242.9|239
1632405700000|2021-09-23 14:01:40|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.6|2243.3|77
1632405710000|2021-09-23 14:01:50|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.3|2243|91
1632405720000|2021-09-23 14:02:00|2243.9|2243.6|2243.5|2243.2|2244|2243.7|2243.2|2242.9|125
1632405730000|2021-09-23 14:02:10|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|94
1632405740000|2021-09-23 14:02:20|2243.9|2243.6|2243.2|2242.9|2244.2|2243.9|2243.1|2242.8|115
1632405750000|2021-09-23 14:02:30|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2243|2242.7|181
1632405760000|2021-09-23 14:02:40|2242.9|2242.6|2244|2243.7|2244.2|2243.9|2242.8|2242.5|135
1632405770000|2021-09-23 14:02:50|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.4|2243.1|77
1632405780000|2021-09-23 14:03:00|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2243.5|2243.2|96
1632405790000|2021-09-23 14:03:10|2244.3|2244|2244.1|2243.8|2244.5|2244.2|2243.5|2243.2|98
1632405800000|2021-09-23 14:03:20|2243.9|2243.6|2245.1|2244.8|2245.1|2244.8|2243.9|2243.6|144
1632405810000|2021-09-23 14:03:30|2244.9|2244.6|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|147
1632405820000|2021-09-23 14:03:40|2244.7|2244.4|2244.7|2244.4|2245.2|2244.9|2244.5|2244.2|150
1632405830000|2021-09-23 14:03:50|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.6|2244.3|45
1632405840000|2021-09-23 14:04:00|2245.1|2244.8|2244.5|2244.2|2245.5|2245.2|2244.5|2244.2|65
1632405850000|2021-09-23 14:04:10|2244.4|2244.1|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|103
1632405860000|2021-09-23 14:04:20|2243.7|2243.4|2245.1|2244.8|2245.3|2245|2243.6|2243.3|59
1632405870000|2021-09-23 14:04:30|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2245|2244.7|35
1632405880000|2021-09-23 14:04:40|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.6|2244.3|63
1632405890000|2021-09-23 14:04:50|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.3|2244|57
1632405900000|2021-09-23 14:05:00|2244.8|2244.5|2244.6|2244.3|2245.2|2244.9|2244.3|2244|118
1632405910000|2021-09-23 14:05:10|2244.5|2244.2|2243.9|2243.6|2244.6|2244.3|2243.7|2243.4|113
1632405920000|2021-09-23 14:05:20|2244.1|2243.8|2244.1|2243.8|2244.6|2244.3|2243.9|2243.6|61
1632405930000|2021-09-23 14:05:30|2244.3|2244|2244|2243.7|2244.5|2244.2|2244|2243.7|83
1632405940000|2021-09-23 14:05:40|2243.9|2243.6|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|153
1632405950000|2021-09-23 14:05:50|2243.8|2243.5|2244.1|2243.8|2244.3|2244|2243.6|2243.3|101
1632405960000|2021-09-23 14:06:00|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2243.9|2243.6|110
1632405970000|2021-09-23 14:06:10|2244.2|2243.9|2244.4|2244.1|2244.7|2244.4|2243.9|2243.6|44
1632405980000|2021-09-23 14:06:20|2244.2|2243.9|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|128
1632405990000|2021-09-23 14:06:30|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.2|2243.9|38
1632406000000|2021-09-23 14:06:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|33
1632406010000|2021-09-23 14:06:50|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.2|2243.9|33
1632406020000|2021-09-23 14:07:00|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|51
1632406030000|2021-09-23 14:07:10|2244.2|2243.9|2244|2243.7|2244.5|2244.2|2244|2243.7|38
1632406040000|2021-09-23 14:07:20|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|46
1632406050000|2021-09-23 14:07:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2242.9|2242.6|86
1632406060000|2021-09-23 14:07:40|2243.3|2243|2243.1|2242.8|2243.3|2243|2242.9|2242.6|44
1632406070000|2021-09-23 14:07:50|2243.4|2243.1|2243.8|2243.5|2244|2243.7|2243.3|2243|106
1632406080000|2021-09-23 14:08:00|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.6|2243.3|93
1632406090000|2021-09-23 14:08:10|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.3|2242|222
1632406100000|2021-09-23 14:08:20|2242.3|2242|2241.9|2241.6|2242.5|2242.2|2241.8|2241.5|218
1632406110000|2021-09-23 14:08:30|2242|2241.7|2241.6|2241.3|2242.1|2241.8|2241.4|2241.1|167
1632406120000|2021-09-23 14:08:40|2241.7|2241.4|2241.2|2240.9|2241.7|2241.4|2241|2240.7|108
1632406130000|2021-09-23 14:08:50|2241.1|2240.8|2241.6|2241.3|2241.7|2241.4|2241|2240.7|63
1632406140000|2021-09-23 14:09:00|2241.5|2241.2|2240.9|2240.6|2241.6|2241.3|2240.6|2240.3|109
1632406150000|2021-09-23 14:09:10|2240.8|2240.5|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|139
1632406160000|2021-09-23 14:09:20|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|84
1632406170000|2021-09-23 14:09:30|2240.3|2240|2240.3|2240|2240.6|2240.3|2240.1|2239.8|98
1632406180000|2021-09-23 14:09:40|2240.2|2239.9|2240.9|2240.6|2241.3|2241|2240|2239.7|115
1632406190000|2021-09-23 14:09:50|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|23
1632406200000|2021-09-23 14:10:00|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|100
1632406210000|2021-09-23 14:10:10|2241.9|2241.6|2241.5|2241.2|2242.4|2242.1|2241.3|2241|117
1632406220000|2021-09-23 14:10:20|2241.4|2241.1|2241.3|2241|2241.9|2241.6|2241|2240.7|75
1632406230000|2021-09-23 14:10:30|2241.2|2240.9|2242|2241.7|2242|2241.7|2241.2|2240.9|59
1632406240000|2021-09-23 14:10:40|2242.1|2241.8|2243|2242.7|2243.1|2242.8|2242.1|2241.8|86
1632406250000|2021-09-23 14:10:50|2243.1|2242.8|2243.6|2243.3|2243.7|2243.4|2243.1|2242.8|61
1632406260000|2021-09-23 14:11:00|2243.8|2243.5|2244|2243.7|2244.8|2244.5|2243.8|2243.5|158
1632406270000|2021-09-23 14:11:10|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.9|2243.6|92
1632406280000|2021-09-23 14:11:20|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244|2243.7|38
1632406290000|2021-09-23 14:11:30|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244|2243.7|184
1632406300000|2021-09-23 14:11:40|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|48
1632406310000|2021-09-23 14:11:50|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|53
1632406320000|2021-09-23 14:12:00|2244.4|2244.1|2243.9|2243.6|2245.2|2244.9|2243.7|2243.4|154
1632406330000|2021-09-23 14:12:10|2244|2243.7|2244.1|2243.8|2244.6|2244.3|2244|2243.7|47
1632406340000|2021-09-23 14:12:20|2244.2|2243.9|2244.5|2244.2|2244.7|2244.4|2244.1|2243.8|111
1632406350000|2021-09-23 14:12:30|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|57
1632406360000|2021-09-23 14:12:40|2244.5|2244.2|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|59
1632406370000|2021-09-23 14:12:50|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|31
1632406380000|2021-09-23 14:13:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|39
1632406390000|2021-09-23 14:13:10|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|148
1632406400000|2021-09-23 14:13:20|2244.2|2243.9|2243.9|2243.6|2244.5|2244.2|2243.9|2243.6|35
1632406410000|2021-09-23 14:13:30|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|38
1632406420000|2021-09-23 14:13:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|31
1632406430000|2021-09-23 14:13:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|21
1632406440000|2021-09-23 14:14:00|2243.8|2243.5|2244.6|2244.3|2244.6|2244.3|2243.8|2243.5|85
1632406450000|2021-09-23 14:14:10|2244.7|2244.4|2244.9|2244.6|2245.2|2244.9|2244.6|2244.3|86
1632406460000|2021-09-23 14:14:20|2245|2244.7|2244.5|2244.2|2245|2244.7|2244.4|2244.1|60
1632406470000|2021-09-23 14:14:30|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.8|2243.5|45
1632406480000|2021-09-23 14:14:40|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|26
1632406490000|2021-09-23 14:14:50|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|43
1632406500000|2021-09-23 14:15:00|2243.8|2243.5|2244.4|2244.1|2244.8|2244.5|2243.8|2243.5|135
1632406510000|2021-09-23 14:15:10|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|115
1632406520000|2021-09-23 14:15:20|2245.2|2244.9|2243.4|2243.1|2245.2|2244.9|2243.4|2243.1|404
1632406530000|2021-09-23 14:15:30|2243.3|2243|2243.5|2243.2|2243.9|2243.6|2243.2|2242.9|127
1632406540000|2021-09-23 14:15:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|63
1632406550000|2021-09-23 14:15:50|2243.5|2243.2|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|58
1632406560000|2021-09-23 14:16:00|2244|2243.7|2242.4|2242.1|2244|2243.7|2242.3|2242|101
1632406570000|2021-09-23 14:16:10|2242.5|2242.2|2242.7|2242.4|2243.1|2242.8|2242.4|2242.1|84
1632406580000|2021-09-23 14:16:20|2242.9|2242.6|2243.3|2243|2243.7|2243.4|2242.8|2242.5|49
1632406590000|2021-09-23 14:16:30|2243.4|2243.1|2242.7|2242.4|2243.6|2243.3|2242.7|2242.4|39
1632406600000|2021-09-23 14:16:40|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.7|2242.4|19
1632406610000|2021-09-23 14:16:50|2242.9|2242.6|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|49
1632406620000|2021-09-23 14:17:00|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243|2242.7|74
1632406630000|2021-09-23 14:17:10|2243.5|2243.2|2243.1|2242.8|2243.9|2243.6|2243.1|2242.8|31
1632406640000|2021-09-23 14:17:20|2243.2|2242.9|2242.8|2242.5|2243.3|2243|2242.6|2242.3|65
1632406650000|2021-09-23 14:17:30|2242.9|2242.6|2241.8|2241.5|2242.9|2242.6|2241.8|2241.5|59
1632406660000|2021-09-23 14:17:40|2241.7|2241.4|2242|2241.7|2242.8|2242.5|2241.7|2241.4|100
1632406670000|2021-09-23 14:17:50|2242.1|2241.8|2241.7|2241.4|2242.3|2242|2241.7|2241.4|158
1632406680000|2021-09-23 14:18:00|2241.6|2241.3|2242.3|2242|2242.3|2242|2241.5|2241.2|79
1632406690000|2021-09-23 14:18:10|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.6|2241.3|81
1632406700000|2021-09-23 14:18:20|2242|2241.7|2242|2241.7|2242.3|2242|2241.8|2241.5|79
1632406710000|2021-09-23 14:18:30|2241.9|2241.6|2242.7|2242.4|2242.7|2242.4|2241.9|2241.6|86
1632406720000|2021-09-23 14:18:40|2242.8|2242.5|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|79
1632406730000|2021-09-23 14:18:50|2243.3|2243|2243.3|2243|2243.7|2243.4|2243.2|2242.9|94
1632406740000|2021-09-23 14:19:00|2243.1|2242.8|2243.3|2243|2243.6|2243.3|2243|2242.7|27
1632406750000|2021-09-23 14:19:10|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2243|2242.7|62
1632406760000|2021-09-23 14:19:20|2243.1|2242.8|2242.5|2242.2|2243.2|2242.9|2242.4|2242.1|34
1632406770000|2021-09-23 14:19:30|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|41
1632406780000|2021-09-23 14:19:40|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242|2241.7|40
1632406790000|2021-09-23 14:19:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|58
1632406800000|2021-09-23 14:20:00|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.2|2240.9|111
1632406810000|2021-09-23 14:20:10|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|54
1632406820000|2021-09-23 14:20:20|2242.5|2242.2|2242|2241.7|2242.8|2242.5|2242|2241.7|69
1632406830000|2021-09-23 14:20:30|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.7|2241.4|26
1632406840000|2021-09-23 14:20:40|2242.2|2241.9|2242.3|2242|2242.7|2242.4|2242.2|2241.9|20
1632406850000|2021-09-23 14:20:50|2242.2|2241.9|2242.4|2242.1|2242.7|2242.4|2242|2241.7|29
1632406860000|2021-09-23 14:21:00|2242.5|2242.2|2242.9|2242.6|2243|2242.7|2242.4|2242.1|43
1632406870000|2021-09-23 14:21:10|2242.8|2242.5|2243.4|2243.1|2243.7|2243.4|2242.8|2242.5|42
1632406880000|2021-09-23 14:21:20|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.8|2242.5|26
1632406890000|2021-09-23 14:21:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|23
1632406900000|2021-09-23 14:21:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|14
1632406910000|2021-09-23 14:21:50|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.8|2242.5|21
1632406920000|2021-09-23 14:22:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|40
1632406930000|2021-09-23 14:22:10|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|18
1632406940000|2021-09-23 14:22:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|28
1632406950000|2021-09-23 14:22:30|2242.4|2242.1|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|21
1632406960000|2021-09-23 14:22:40|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.3|2242|26
1632406970000|2021-09-23 14:22:50|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|33
1632406980000|2021-09-23 14:23:00|2242.8|2242.5|2242.4|2242.1|2243.2|2242.9|2242.4|2242.1|82
1632406990000|2021-09-23 14:23:10|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|45
1632407000000|2021-09-23 14:23:20|2242.3|2242|2242|2241.7|2242.3|2242|2241.9|2241.6|51
1632407010000|2021-09-23 14:23:30|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.6|2241.3|52
1632407020000|2021-09-23 14:23:40|2241.7|2241.4|2242.2|2241.9|2242.3|2242|2241.7|2241.4|21
1632407030000|2021-09-23 14:23:50|2242.3|2242|2242.3|2242|2242.6|2242.3|2242.2|2241.9|22
1632407040000|2021-09-23 14:24:00|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.1|2241.8|24
1632407050000|2021-09-23 14:24:10|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|26
1632407060000|2021-09-23 14:24:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.3|2242|53
1632407070000|2021-09-23 14:24:30|2242.5|2242.2|2243|2242.7|2243.2|2242.9|2242.5|2242.2|52
1632407080000|2021-09-23 14:24:40|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|16
1632407090000|2021-09-23 14:24:50|2243.1|2242.8|2242.5|2242.2|2243.1|2242.8|2242.5|2242.2|27
1632407100000|2021-09-23 14:25:00|2242.3|2242|2242.5|2242.2|2242.7|2242.4|2242.3|2242|55
1632407110000|2021-09-23 14:25:10|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|37
1632407120000|2021-09-23 14:25:20|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242|2241.7|42
1632407130000|2021-09-23 14:25:30|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242|2241.7|41
1632407140000|2021-09-23 14:25:40|2242.4|2242.1|2242.5|2242.2|2242.8|2242.5|2242.3|2242|27
1632407150000|2021-09-23 14:25:50|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.1|2241.8|36
1632407160000|2021-09-23 14:26:00|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|98
1632407170000|2021-09-23 14:26:10|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|44
1632407180000|2021-09-23 14:26:20|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|120
1632407190000|2021-09-23 14:26:30|2243.4|2243.1|2243.9|2243.6|2244|2243.7|2243.4|2243.1|35
1632407200000|2021-09-23 14:26:40|2244|2243.7|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|35
1632407210000|2021-09-23 14:26:50|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2242.8|2242.5|43
1632407220000|2021-09-23 14:27:00|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|22
1632407230000|2021-09-23 14:27:10|2242.9|2242.6|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|26
1632407240000|2021-09-23 14:27:20|2242.8|2242.5|2243|2242.7|2243.2|2242.9|2242.8|2242.5|40
1632407250000|2021-09-23 14:27:30|2243.1|2242.8|2243.5|2243.2|2243.7|2243.4|2243.1|2242.8|15
1632407260000|2021-09-23 14:27:40|2243.6|2243.3|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|33
1632407270000|2021-09-23 14:27:50|2243.3|2243|2243|2242.7|2243.4|2243.1|2243|2242.7|28
1632407280000|2021-09-23 14:28:00|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.7|2242.4|23
1632407290000|2021-09-23 14:28:10|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|37
1632407300000|2021-09-23 14:28:20|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|33
1632407310000|2021-09-23 14:28:30|2243.2|2242.9|2243|2242.7|2243.3|2243|2243|2242.7|26
1632407320000|2021-09-23 14:28:40|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|38
1632407330000|2021-09-23 14:28:50|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.5|2242.2|10
1632407340000|2021-09-23 14:29:00|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.6|2242.3|40
1632407350000|2021-09-23 14:29:10|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.6|2242.3|45
1632407360000|2021-09-23 14:29:20|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|21
1632407370000|2021-09-23 14:29:30|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|8
1632407380000|2021-09-23 14:29:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.3|2242|34
1632407390000|2021-09-23 14:29:50|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|12
1632407400000|2021-09-23 14:30:00|2242.7|2242.4|2243.1|2242.8|2243.3|2243|2242.6|2242.3|69
1632407410000|2021-09-23 14:30:10|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243|2242.7|29
1632407420000|2021-09-23 14:30:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243|2242.7|20
1632407430000|2021-09-23 14:30:30|2243.4|2243.1|2242.7|2242.4|2243.6|2243.3|2242.7|2242.4|26
1632407440000|2021-09-23 14:30:40|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|28
1632407450000|2021-09-23 14:30:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.3|2242|59
1632407460000|2021-09-23 14:31:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|38
1632407470000|2021-09-23 14:31:10|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|41
1632407480000|2021-09-23 14:31:20|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|29
1632407490000|2021-09-23 14:31:30|2242.8|2242.5|2243.4|2243.1|2243.5|2243.2|2242.7|2242.4|52
1632407500000|2021-09-23 14:31:40|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2242.9|2242.6|80
1632407510000|2021-09-23 14:31:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.9|2242.6|46
1632407520000|2021-09-23 14:32:00|2243.4|2243.1|2243.2|2242.9|2243.9|2243.6|2243|2242.7|116
1632407530000|2021-09-23 14:32:10|2243.3|2243|2243.4|2243.1|2243.7|2243.4|2243.2|2242.9|42
1632407540000|2021-09-23 14:32:20|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|23
1632407550000|2021-09-23 14:32:30|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2242.9|2242.6|40
1632407560000|2021-09-23 14:32:40|2242.8|2242.5|2242.9|2242.6|2243.3|2243|2242.7|2242.4|59
1632407570000|2021-09-23 14:32:50|2242.8|2242.5|2243.2|2242.9|2243.3|2243|2242.6|2242.3|46
1632407580000|2021-09-23 14:33:00|2243|2242.7|2243.2|2242.9|2243.5|2243.2|2242.9|2242.6|29
1632407590000|2021-09-23 14:33:10|2243.1|2242.8|2242.7|2242.4|2243.2|2242.9|2242.4|2242.1|71
1632407600000|2021-09-23 14:33:20|2242.8|2242.5|2243.1|2242.8|2243.4|2243.1|2242.7|2242.4|71
1632407610000|2021-09-23 14:33:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|11
1632407620000|2021-09-23 14:33:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|22
1632407630000|2021-09-23 14:33:50|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243|2242.7|10
1632407640000|2021-09-23 14:34:00|2243.3|2243|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|30
1632407650000|2021-09-23 14:34:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|37
1632407660000|2021-09-23 14:34:20|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|30
1632407670000|2021-09-23 14:34:30|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|10
1632407680000|2021-09-23 14:34:40|2243.3|2243|2243.7|2243.4|2244|2243.7|2243.3|2243|49
1632407690000|2021-09-23 14:34:50|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|34
1632407700000|2021-09-23 14:35:00|2243.2|2242.9|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|62
1632407710000|2021-09-23 14:35:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2241.9|2241.6|89
1632407720000|2021-09-23 14:35:20|2242.7|2242.4|2244.2|2243.9|2244.3|2244|2242.6|2242.3|73
1632407730000|2021-09-23 14:35:30|2244.1|2243.8|2244.7|2244.4|2244.8|2244.5|2244.1|2243.8|161
1632407740000|2021-09-23 14:35:40|2244.4|2244.1|2244|2243.7|2244.5|2244.2|2244|2243.7|102
1632407750000|2021-09-23 14:35:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.7|2243.4|40
1632407760000|2021-09-23 14:36:00|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.2|2242.9|58
1632407770000|2021-09-23 14:36:10|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|28
1632407780000|2021-09-23 14:36:20|2243.5|2243.2|2243.5|2243.2|2244|2243.7|2243.4|2243.1|56
1632407790000|2021-09-23 14:36:30|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|27
1632407800000|2021-09-23 14:36:40|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.1|2242.8|38
1632407810000|2021-09-23 14:36:50|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.2|2242.9|23
1632407820000|2021-09-23 14:37:00|2243|2242.7|2243.9|2243.6|2243.9|2243.6|2242.9|2242.6|51
1632407830000|2021-09-23 14:37:10|2243.8|2243.5|2243|2242.7|2243.9|2243.6|2242.8|2242.5|72
1632407840000|2021-09-23 14:37:20|2242.8|2242.5|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|95
1632407850000|2021-09-23 14:37:30|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.3|2242|38
1632407860000|2021-09-23 14:37:40|2242.7|2242.4|2242|2241.7|2242.7|2242.4|2242|2241.7|56
1632407870000|2021-09-23 14:37:50|2242.1|2241.8|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|85
1632407880000|2021-09-23 14:38:00|2241.5|2241.2|2240.9|2240.6|2241.5|2241.2|2240.7|2240.4|104
1632407890000|2021-09-23 14:38:10|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|54
1632407900000|2021-09-23 14:38:20|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|41
1632407910000|2021-09-23 14:38:30|2241|2240.7|2241.3|2241|2241.4|2241.1|2241|2240.7|24
1632407920000|2021-09-23 14:38:40|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|9
1632407930000|2021-09-23 14:38:50|2241.1|2240.8|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|45
1632407940000|2021-09-23 14:39:00|2241|2240.7|2240.4|2240.1|2241.1|2240.8|2240.4|2240.1|110
1632407950000|2021-09-23 14:39:10|2240.5|2240.2|2241.9|2241.6|2241.9|2241.6|2240.4|2240.1|116
1632407960000|2021-09-23 14:39:20|2241.8|2241.5|2242.6|2242.3|2242.7|2242.4|2241.7|2241.4|47
1632407970000|2021-09-23 14:39:30|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.5|2242.2|65
1632407980000|2021-09-23 14:39:40|2242.9|2242.6|2243.3|2243|2243.5|2243.2|2242.8|2242.5|108
1632407990000|2021-09-23 14:39:50|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.1|2242.8|37
1632408000000|2021-09-23 14:40:00|2243.4|2243.1|2244.3|2244|2244.3|2244|2243.3|2243|133
1632408010000|2021-09-23 14:40:10|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|81
1632408020000|2021-09-23 14:40:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.8|2243.5|35
1632408030000|2021-09-23 14:40:30|2244.1|2243.8|2244|2243.7|2244.5|2244.2|2243.9|2243.6|66
1632408040000|2021-09-23 14:40:40|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.6|2243.3|29
1632408050000|2021-09-23 14:40:50|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.6|2243.3|21
1632408060000|2021-09-23 14:41:00|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.4|2243.1|40
1632408070000|2021-09-23 14:41:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.6|2243.3|20
1632408080000|2021-09-23 14:41:20|2244|2243.7|2243.2|2242.9|2244|2243.7|2243.1|2242.8|30
1632408090000|2021-09-23 14:41:30|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|21
1632408100000|2021-09-23 14:41:40|2243.6|2243.3|2243.2|2242.9|2243.7|2243.4|2242.9|2242.6|31
1632408110000|2021-09-23 14:41:50|2243.3|2243|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|27
1632408120000|2021-09-23 14:42:00|2243.3|2243|2242.9|2242.6|2243.5|2243.2|2242.8|2242.5|43
1632408130000|2021-09-23 14:42:10|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|34
1632408140000|2021-09-23 14:42:20|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|10
1632408150000|2021-09-23 14:42:30|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.6|2242.3|31
1632408160000|2021-09-23 14:42:40|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|16
1632408170000|2021-09-23 14:42:50|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243|2242.7|20
1632408180000|2021-09-23 14:43:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243|2242.7|20
1632408190000|2021-09-23 14:43:10|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|40
1632408200000|2021-09-23 14:43:20|2243.4|2243.1|2244|2243.7|2244.3|2244|2243.2|2242.9|49
1632408210000|2021-09-23 14:43:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|37
1632408220000|2021-09-23 14:43:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|28
1632408230000|2021-09-23 14:43:50|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.6|2243.3|42
1632408240000|2021-09-23 14:44:00|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|30
1632408250000|2021-09-23 14:44:10|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.9|2243.6|39
1632408260000|2021-09-23 14:44:20|2244.4|2244.1|2243.9|2243.6|2244.5|2244.2|2243.8|2243.5|57
1632408270000|2021-09-23 14:44:30|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.7|2243.4|22
1632408280000|2021-09-23 14:44:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|19
1632408290000|2021-09-23 14:44:50|2243.8|2243.5|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|23
1632408300000|2021-09-23 14:45:00|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|51
1632408310000|2021-09-23 14:45:10|2243.6|2243.3|2243.3|2243|2243.9|2243.6|2243.3|2243|21
1632408320000|2021-09-23 14:45:20|2243.4|2243.1|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|30
1632408330000|2021-09-23 14:45:30|2243.1|2242.8|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|12
1632408340000|2021-09-23 14:45:40|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|36
1632408350000|2021-09-23 14:45:50|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|51
1632408360000|2021-09-23 14:46:00|2244.1|2243.8|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|18
1632408370000|2021-09-23 14:46:10|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.5|2243.2|31
1632408380000|2021-09-23 14:46:20|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.9|2243.6|21
1632408390000|2021-09-23 14:46:30|2244|2243.7|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|19
1632408400000|2021-09-23 14:46:40|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.4|2243.1|28
1632408410000|2021-09-23 14:46:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.3|2243|24
1632408420000|2021-09-23 14:47:00|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.3|2243|18
1632408430000|2021-09-23 14:47:10|2243.4|2243.1|2243.9|2243.6|2244|2243.7|2243.4|2243.1|28
1632408440000|2021-09-23 14:47:20|2244|2243.7|2244.1|2243.8|2244.3|2244|2243.9|2243.6|19
1632408450000|2021-09-23 14:47:30|2244.2|2243.9|2244|2243.7|2244.3|2244|2244|2243.7|25
1632408460000|2021-09-23 14:47:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.6|2243.3|18
1632408470000|2021-09-23 14:47:50|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.8|2243.5|9
1632408480000|2021-09-23 14:48:00|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|37
1632408490000|2021-09-23 14:48:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.1|2243.8|80
1632408500000|2021-09-23 14:48:20|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|57
1632408510000|2021-09-23 14:48:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.6|2244.3|68
1632408520000|2021-09-23 14:48:40|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2245|2244.7|91
1632408530000|2021-09-23 14:48:50|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245|2244.7|15
1632408540000|2021-09-23 14:49:00|2245.2|2244.9|2245|2244.7|2245.4|2245.1|2244.7|2244.4|676
1632408550000|2021-09-23 14:49:10|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.7|2244.4|42
1632408560000|2021-09-23 14:49:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|162
1632408570000|2021-09-23 14:49:30|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|27
1632408580000|2021-09-23 14:49:40|2245.1|2244.8|2245.2|2244.9|2245.9|2245.6|2245.1|2244.8|147
1632408590000|2021-09-23 14:49:50|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|17
1632408600000|2021-09-23 14:50:00|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2244.8|2244.5|59
1632408610000|2021-09-23 14:50:10|2245.5|2245.2|2246|2245.7|2246.3|2246|2245.4|2245.1|132
1632408620000|2021-09-23 14:50:20|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246|2245.7|55
1632408630000|2021-09-23 14:50:30|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246|2245.7|84
1632408640000|2021-09-23 14:50:40|2246.5|2246.2|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|78
1632408650000|2021-09-23 14:50:50|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2246|2245.7|40
1632408660000|2021-09-23 14:51:00|2246.2|2245.9|2246.4|2246.1|2246.6|2246.3|2245.8|2245.5|40
1632408670000|2021-09-23 14:51:10|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|31
1632408680000|2021-09-23 14:51:20|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.6|2246.3|84
1632408690000|2021-09-23 14:51:30|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.8|2246.5|27
1632408700000|2021-09-23 14:51:40|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|16
1632408710000|2021-09-23 14:51:50|2246.8|2246.5|2247.1|2246.8|2247.4|2247.1|2246.7|2246.4|116
1632408720000|2021-09-23 14:52:00|2247|2246.7|2247.1|2246.8|2247.4|2247.1|2246.9|2246.6|60
1632408730000|2021-09-23 14:52:10|2247|2246.7|2247.4|2247.1|2247.7|2247.4|2246.9|2246.6|63
1632408740000|2021-09-23 14:52:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|47
1632408750000|2021-09-23 14:52:30|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.7|2246.4|24
1632408760000|2021-09-23 14:52:40|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|53
1632408770000|2021-09-23 14:52:50|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|25
1632408780000|2021-09-23 14:53:00|2247.4|2247.1|2247.6|2247.3|2247.7|2247.4|2247.3|2247|56
1632408790000|2021-09-23 14:53:10|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|21
1632408800000|2021-09-23 14:53:20|2247.7|2247.4|2248.2|2247.9|2248.3|2248|2247.7|2247.4|53
1632408810000|2021-09-23 14:53:30|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|27
1632408820000|2021-09-23 14:53:40|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|51
1632408830000|2021-09-23 14:53:50|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.7|2247.4|24
1632408840000|2021-09-23 14:54:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|32
1632408850000|2021-09-23 14:54:10|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|93
1632408860000|2021-09-23 14:54:20|2248.4|2248.1|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|165
1632408870000|2021-09-23 14:54:30|2248.3|2248|2248.1|2247.8|2248.4|2248.1|2248|2247.7|75
1632408880000|2021-09-23 14:54:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|44
1632408890000|2021-09-23 14:54:50|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2247.8|2247.5|76
1632408900000|2021-09-23 14:55:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.1|2247.8|60
1632408910000|2021-09-23 14:55:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248|2247.7|22
1632408920000|2021-09-23 14:55:20|2248.4|2248.1|2247.8|2247.5|2248.4|2248.1|2247.8|2247.5|57
1632408930000|2021-09-23 14:55:30|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|29
1632408940000|2021-09-23 14:55:40|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.4|2247.1|60
1632408950000|2021-09-23 14:55:50|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|58
1632408960000|2021-09-23 14:56:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|53
1632408970000|2021-09-23 14:56:10|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|29
1632408980000|2021-09-23 14:56:20|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|29
1632408990000|2021-09-23 14:56:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|64
1632409000000|2021-09-23 14:56:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|18
1632409010000|2021-09-23 14:56:50|2247.9|2247.6|2248|2247.7|2248.2|2247.9|2247.8|2247.5|189
1632409020000|2021-09-23 14:57:00|2247.9|2247.6|2248.2|2247.9|2248.3|2248|2247.8|2247.5|45
1632409030000|2021-09-23 14:57:10|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|44
1632409040000|2021-09-23 14:57:20|2247.5|2247.2|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|27
1632409050000|2021-09-23 14:57:30|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|34
1632409060000|2021-09-23 14:57:40|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|20
1632409070000|2021-09-23 14:57:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.1|2246.8|34
1632409080000|2021-09-23 14:58:00|2247.1|2246.8|2246.8|2246.5|2247.3|2247|2246.8|2246.5|45
1632409090000|2021-09-23 14:58:10|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|79
1632409100000|2021-09-23 14:58:20|2246.7|2246.4|2246.8|2246.5|2247|2246.7|2246.7|2246.4|14
1632409110000|2021-09-23 14:58:30|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|26
1632409120000|2021-09-23 14:58:40|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|12
1632409130000|2021-09-23 14:58:50|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|11
1632409140000|2021-09-23 14:59:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.3|2247|36
1632409150000|2021-09-23 14:59:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.3|2247|24
1632409160000|2021-09-23 14:59:20|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|20
1632409170000|2021-09-23 14:59:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|46
1632409180000|2021-09-23 14:59:40|2247.5|2247.2|2247.8|2247.5|2248.1|2247.8|2247.5|2247.2|24
1632409190000|2021-09-23 14:59:50|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|29
1632409200000|2021-09-23 15:00:00|2247.5|2247.2|2247.4|2247.1|2247.8|2247.5|2247.3|2247|42
1632409210000|2021-09-23 15:00:10|2247.3|2247|2247.3|2247|2247.4|2247.1|2247|2246.7|53
1632409220000|2021-09-23 15:00:20|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.2|2246.9|40
1632409230000|2021-09-23 15:00:30|2247.4|2247.1|2247.3|2247|2247.7|2247.4|2247.2|2246.9|10
1632409240000|2021-09-23 15:00:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247|2246.7|20
1632409250000|2021-09-23 15:00:50|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.8|2246.5|34
1632409260000|2021-09-23 15:01:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247|2246.7|59
1632409270000|2021-09-23 15:01:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|15
1632409280000|2021-09-23 15:01:20|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247|2246.7|43
1632409290000|2021-09-23 15:01:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|38
1632409300000|2021-09-23 15:01:40|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|11
1632409310000|2021-09-23 15:01:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.1|2246.8|22
1632409320000|2021-09-23 15:02:00|2247.4|2247.1|2248|2247.7|2248|2247.7|2247.3|2247|27
1632409330000|2021-09-23 15:02:10|2247.9|2247.6|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|38
1632409340000|2021-09-23 15:02:20|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|33
1632409350000|2021-09-23 15:02:30|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|22
1632409360000|2021-09-23 15:02:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|42
1632409370000|2021-09-23 15:02:50|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|40
1632409380000|2021-09-23 15:03:00|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.2|2246.9|95
1632409390000|2021-09-23 15:03:10|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.3|2247|46
1632409400000|2021-09-23 15:03:20|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247|2246.7|52
1632409410000|2021-09-23 15:03:30|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|46
1632409420000|2021-09-23 15:03:40|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|32
1632409430000|2021-09-23 15:03:50|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|29
1632409440000|2021-09-23 15:04:00|2248|2247.7|2248.2|2247.9|2248.3|2248|2248|2247.7|59
1632409450000|2021-09-23 15:04:10|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2248.2|2247.9|74
1632409460000|2021-09-23 15:04:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.3|2248|54
1632409470000|2021-09-23 15:04:30|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|83
1632409480000|2021-09-23 15:04:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|37
1632409490000|2021-09-23 15:04:50|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|40
1632409500000|2021-09-23 15:05:00|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.3|2248|65
1632409510000|2021-09-23 15:05:10|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.7|2248.4|36
1632409520000|2021-09-23 15:05:20|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|42
1632409530000|2021-09-23 15:05:30|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|39
1632409540000|2021-09-23 15:05:40|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|20
1632409550000|2021-09-23 15:05:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2249|2248.7|16
1632409560000|2021-09-23 15:06:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|53
1632409570000|2021-09-23 15:06:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|83
1632409580000|2021-09-23 15:06:20|2249.1|2248.8|2249.1|2248.8|2249.4|2249.1|2249|2248.7|38
1632409590000|2021-09-23 15:06:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|27
1632409600000|2021-09-23 15:06:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2248.8|2248.5|56
1632409610000|2021-09-23 15:06:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|19
1632409620000|2021-09-23 15:07:00|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|46
1632409630000|2021-09-23 15:07:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|128
1632409640000|2021-09-23 15:07:20|2248.9|2248.6|2248.6|2248.3|2249|2248.7|2248.5|2248.2|59
1632409650000|2021-09-23 15:07:30|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2247.9|2247.6|91
1632409660000|2021-09-23 15:07:40|2248.1|2247.8|2248.3|2248|2248.5|2248.2|2248|2247.7|27
1632409670000|2021-09-23 15:07:50|2248.2|2247.9|2248.9|2248.6|2248.9|2248.6|2248.2|2247.9|57
1632409680000|2021-09-23 15:08:00|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|17
1632409690000|2021-09-23 15:08:10|2248.8|2248.5|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|22
1632409700000|2021-09-23 15:08:20|2248.5|2248.2|2247.8|2247.5|2248.8|2248.5|2247.8|2247.5|39
1632409710000|2021-09-23 15:08:30|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.3|2247|52
1632409720000|2021-09-23 15:08:40|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|23
1632409730000|2021-09-23 15:08:50|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247|2246.7|55
1632409740000|2021-09-23 15:09:00|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|62
1632409750000|2021-09-23 15:09:10|2246.8|2246.5|2247.2|2246.9|2247.3|2247|2246.7|2246.4|79
1632409760000|2021-09-23 15:09:20|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.6|2246.3|132
1632409770000|2021-09-23 15:09:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|67
1632409780000|2021-09-23 15:09:40|2246.3|2246|2247.4|2247.1|2247.5|2247.2|2246.3|2246|86
1632409790000|2021-09-23 15:09:50|2247.3|2247|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|48
1632409800000|2021-09-23 15:10:00|2247.4|2247.1|2247.8|2247.5|2248|2247.7|2247.3|2247|191
1632409810000|2021-09-23 15:10:10|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|24
1632409820000|2021-09-23 15:10:20|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2246.8|2246.5|31
1632409830000|2021-09-23 15:10:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2246.8|2246.5|34
1632409840000|2021-09-23 15:10:40|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.8|2246.5|18
1632409850000|2021-09-23 15:10:50|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2247|2246.7|41
1632409860000|2021-09-23 15:11:00|2248|2247.7|2248.3|2248|2248.5|2248.2|2248|2247.7|65
1632409870000|2021-09-23 15:11:10|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.3|2248|37
1632409880000|2021-09-23 15:11:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.3|2248|40
1632409890000|2021-09-23 15:11:30|2248.7|2248.4|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|40
1632409900000|2021-09-23 15:11:40|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.5|2248.2|40
1632409910000|2021-09-23 15:11:50|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|16
1632409920000|2021-09-23 15:12:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|99
1632409930000|2021-09-23 15:12:10|2248.8|2248.5|2248.4|2248.1|2248.9|2248.6|2248.3|2248|29
1632409940000|2021-09-23 15:12:20|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.2|2247.9|39
1632409950000|2021-09-23 15:12:30|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|87
1632409960000|2021-09-23 15:12:40|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|21
1632409970000|2021-09-23 15:12:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|12
1632409980000|2021-09-23 15:13:00|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|22
1632409990000|2021-09-23 15:13:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|14
1632410000000|2021-09-23 15:13:20|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|8
1632410010000|2021-09-23 15:13:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|14
1632410020000|2021-09-23 15:13:40|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.1|2247.8|7
1632410030000|2021-09-23 15:13:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|9
1632410040000|2021-09-23 15:14:00|2248.3|2248|2248.3|2248|2248.6|2248.3|2248.3|2248|26
1632410050000|2021-09-23 15:14:10|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|9
1632410060000|2021-09-23 15:14:20|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|42
1632410070000|2021-09-23 15:14:30|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|31
1632410080000|2021-09-23 15:14:40|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|15
1632410090000|2021-09-23 15:14:50|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.6|2247.3|44
1632410100000|2021-09-23 15:15:00|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.6|2247.3|33
1632410110000|2021-09-23 15:15:10|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|28
1632410120000|2021-09-23 15:15:20|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2247.9|2247.6|31
1632410130000|2021-09-23 15:15:30|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|53
1632410140000|2021-09-23 15:15:40|2248.9|2248.6|2249.5|2249.2|2249.5|2249.2|2248.8|2248.5|40
1632410150000|2021-09-23 15:15:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|118
1632410160000|2021-09-23 15:16:00|2249.5|2249.2|2250.3|2250|2250.3|2250|2249.5|2249.2|105
1632410170000|2021-09-23 15:16:10|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|136
1632410180000|2021-09-23 15:16:20|2249.9|2249.6|2249.6|2249.3|2250|2249.7|2249.6|2249.3|74
1632410190000|2021-09-23 15:16:30|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|52
1632410200000|2021-09-23 15:16:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|30
1632410210000|2021-09-23 15:16:50|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|54
1632410220000|2021-09-23 15:17:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.8|2249.5|40
1632410230000|2021-09-23 15:17:10|2250.1|2249.8|2250.3|2250|2250.3|2250|2249.9|2249.6|54
1632410240000|2021-09-23 15:17:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|55
1632410250000|2021-09-23 15:17:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|82
1632410260000|2021-09-23 15:17:40|2250.4|2250.1|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|47
1632410270000|2021-09-23 15:17:50|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|46
1632410280000|2021-09-23 15:18:00|2250.4|2250.1|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|125
1632410290000|2021-09-23 15:18:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|125
1632410300000|2021-09-23 15:18:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|83
1632410310000|2021-09-23 15:18:30|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.7|2250.4|87
1632410320000|2021-09-23 15:18:40|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.7|2250.4|53
1632410330000|2021-09-23 15:18:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|85
1632410340000|2021-09-23 15:19:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|55
1632410350000|2021-09-23 15:19:10|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|67
1632410360000|2021-09-23 15:19:20|2251|2250.7|2250.4|2250.1|2251|2250.7|2250.4|2250.1|98
1632410370000|2021-09-23 15:19:30|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.3|2250|33
1632410380000|2021-09-23 15:19:40|2250.5|2250.2|2250.7|2250.4|2251|2250.7|2250.4|2250.1|82
1632410390000|2021-09-23 15:19:50|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|70
1632410400000|2021-09-23 15:20:00|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|116
1632410410000|2021-09-23 15:20:10|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.5|2250.2|309
1632410420000|2021-09-23 15:20:20|2250.6|2250.3|2249.7|2249.4|2250.6|2250.3|2249.7|2249.4|121
1632410430000|2021-09-23 15:20:30|2249.8|2249.5|2249.1|2248.8|2249.8|2249.5|2249|2248.7|169
1632410440000|2021-09-23 15:20:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249|2248.7|66
1632410450000|2021-09-23 15:20:50|2249.3|2249|2249.1|2248.8|2249.7|2249.4|2249.1|2248.8|68
1632410460000|2021-09-23 15:21:00|2249|2248.7|2248.2|2247.9|2249.2|2248.9|2248.2|2247.9|166
1632410470000|2021-09-23 15:21:10|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.4|2248.1|143
1632410480000|2021-09-23 15:21:20|2248.9|2248.6|2250.2|2249.9|2250.2|2249.9|2248.9|2248.6|99
1632410490000|2021-09-23 15:21:30|2250.1|2249.8|2250|2249.7|2250.4|2250.1|2249.8|2249.5|73
1632410500000|2021-09-23 15:21:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.6|2249.3|53
1632410510000|2021-09-23 15:21:50|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.4|2249.1|44
1632410520000|2021-09-23 15:22:00|2249.6|2249.3|2249.6|2249.3|2250|2249.7|2249.5|2249.2|98
1632410530000|2021-09-23 15:22:10|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2248.8|2248.5|156
1632410540000|2021-09-23 15:22:20|2249.1|2248.8|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|94
1632410550000|2021-09-23 15:22:30|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|38
1632410560000|2021-09-23 15:22:40|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.1|2248.8|57
1632410570000|2021-09-23 15:22:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|64
1632410580000|2021-09-23 15:23:00|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|40
1632410590000|2021-09-23 15:23:10|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.8|2249.5|62
1632410600000|2021-09-23 15:23:20|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|47
1632410610000|2021-09-23 15:23:30|2249.8|2249.5|2249.8|2249.5|2250|2249.7|2249.8|2249.5|46
1632410620000|2021-09-23 15:23:40|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|40
1632410630000|2021-09-23 15:23:50|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|58
1632410640000|2021-09-23 15:24:00|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|80
1632410650000|2021-09-23 15:24:10|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.3|2250|62
1632410660000|2021-09-23 15:24:20|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|66
1632410670000|2021-09-23 15:24:30|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|44
1632410680000|2021-09-23 15:24:40|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|103
1632410690000|2021-09-23 15:24:50|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|62
1632410700000|2021-09-23 15:25:00|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.3|2250|114
1632410710000|2021-09-23 15:25:10|2251|2250.7|2251.4|2251.1|2251.5|2251.2|2250.9|2250.6|86
1632410720000|2021-09-23 15:25:20|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|88
1632410730000|2021-09-23 15:25:30|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.4|2251.1|90
1632410740000|2021-09-23 15:25:40|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.5|2251.2|95
1632410750000|2021-09-23 15:25:50|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|62
1632410760000|2021-09-23 15:26:00|2251.7|2251.4|2251.9|2251.6|2252|2251.7|2251.7|2251.4|24
1632410770000|2021-09-23 15:26:10|2251.8|2251.5|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|47
1632410780000|2021-09-23 15:26:20|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|37
1632410790000|2021-09-23 15:26:30|2252|2251.7|2252.1|2251.8|2252.4|2252.1|2252|2251.7|60
1632410800000|2021-09-23 15:26:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|42
1632410810000|2021-09-23 15:26:50|2252|2251.7|2251.5|2251.2|2252.1|2251.8|2251.4|2251.1|60
1632410820000|2021-09-23 15:27:00|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|59
1632410830000|2021-09-23 15:27:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|41
1632410840000|2021-09-23 15:27:20|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2250.8|2250.5|119
1632410850000|2021-09-23 15:27:30|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|107
1632410860000|2021-09-23 15:27:40|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|32
1632410870000|2021-09-23 15:27:50|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|43
1632410880000|2021-09-23 15:28:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|40
1632410890000|2021-09-23 15:28:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|34
1632410900000|2021-09-23 15:28:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|29
1632410910000|2021-09-23 15:28:30|2251.6|2251.3|2251.9|2251.6|2252.1|2251.8|2251.5|2251.2|69
1632410920000|2021-09-23 15:28:40|2252|2251.7|2252.1|2251.8|2252.6|2252.3|2252|2251.7|181
1632410930000|2021-09-23 15:28:50|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.8|2251.5|52
1632410940000|2021-09-23 15:29:00|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.8|2251.5|50
1632410950000|2021-09-23 15:29:10|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252|2251.7|34
1632410960000|2021-09-23 15:29:20|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252|2251.7|32
1632410970000|2021-09-23 15:29:30|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|33
1632410980000|2021-09-23 15:29:40|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.7|2251.4|35
1632410990000|2021-09-23 15:29:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|44
1632411000000|2021-09-23 15:30:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2250.9|2250.6|123
1632411010000|2021-09-23 15:30:10|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|65
1632411020000|2021-09-23 15:30:20|2252.3|2252|2251.9|2251.6|2252.4|2252.1|2251.8|2251.5|81
1632411030000|2021-09-23 15:30:30|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|36
1632411040000|2021-09-23 15:30:40|2252|2251.7|2252.7|2252.4|2252.8|2252.5|2252|2251.7|56
1632411050000|2021-09-23 15:30:50|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|49
1632411060000|2021-09-23 15:31:00|2252.3|2252|2251.8|2251.5|2252.5|2252.2|2251.7|2251.4|30
1632411070000|2021-09-23 15:31:10|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.8|2251.5|17
1632411080000|2021-09-23 15:31:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|46
1632411090000|2021-09-23 15:31:30|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.3|2252|44
1632411100000|2021-09-23 15:31:40|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|66
1632411110000|2021-09-23 15:31:50|2252.6|2252.3|2253.1|2252.8|2253.2|2252.9|2252.4|2252.1|553
1632411120000|2021-09-23 15:32:00|2253|2252.7|2253|2252.7|2253.4|2253.1|2252.7|2252.4|337
1632411130000|2021-09-23 15:32:10|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.9|2252.6|63
1632411140000|2021-09-23 15:32:20|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2252.9|2252.6|54
1632411150000|2021-09-23 15:32:30|2253.2|2252.9|2252.5|2252.2|2253.2|2252.9|2252.5|2252.2|22
1632411160000|2021-09-23 15:32:40|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|14
1632411170000|2021-09-23 15:32:50|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|27
1632411180000|2021-09-23 15:33:00|2252.4|2252.1|2252.4|2252.1|2252.8|2252.5|2252.3|2252|49
1632411190000|2021-09-23 15:33:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|36
1632411200000|2021-09-23 15:33:20|2252.3|2252|2252|2251.7|2252.4|2252.1|2251.9|2251.6|38
1632411210000|2021-09-23 15:33:30|2252.1|2251.8|2252.3|2252|2252.3|2252|2252|2251.7|40
1632411220000|2021-09-23 15:33:40|2252.4|2252.1|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|38
1632411230000|2021-09-23 15:33:50|2252.4|2252.1|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|50
1632411240000|2021-09-23 15:34:00|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.1|2251.8|69
1632411250000|2021-09-23 15:34:10|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|12
1632411260000|2021-09-23 15:34:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2251.9|2251.6|18
1632411270000|2021-09-23 15:34:30|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2252|2251.7|28
1632411280000|2021-09-23 15:34:40|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|73
1632411290000|2021-09-23 15:34:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|38
1632411300000|2021-09-23 15:35:00|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|76
1632411310000|2021-09-23 15:35:10|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|19
1632411320000|2021-09-23 15:35:20|2251.6|2251.3|2251.1|2250.8|2251.7|2251.4|2250.9|2250.6|95
1632411330000|2021-09-23 15:35:30|2251|2250.7|2251.1|2250.8|2251.4|2251.1|2251|2250.7|41
1632411340000|2021-09-23 15:35:40|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|53
1632411350000|2021-09-23 15:35:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|47
1632411360000|2021-09-23 15:36:00|2251.3|2251|2251.3|2251|2251.3|2251|2250.8|2250.5|29
1632411370000|2021-09-23 15:36:10|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2250.7|2250.4|42
1632411380000|2021-09-23 15:36:20|2251.7|2251.4|2251.8|2251.5|2252.1|2251.8|2251.5|2251.2|30
1632411390000|2021-09-23 15:36:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.3|2251|34
1632411400000|2021-09-23 15:36:40|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.3|2251|29
1632411410000|2021-09-23 15:36:50|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.3|2251|59
1632411420000|2021-09-23 15:37:00|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|20
1632411430000|2021-09-23 15:37:10|2251.6|2251.3|2251.9|2251.6|2252|2251.7|2251.6|2251.3|25
1632411440000|2021-09-23 15:37:20|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|17
1632411450000|2021-09-23 15:37:30|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|6
1632411460000|2021-09-23 15:37:40|2251.6|2251.3|2252|2251.7|2252.1|2251.8|2251.6|2251.3|10
1632411470000|2021-09-23 15:37:50|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|24
1632411480000|2021-09-23 15:38:00|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.7|2251.4|56
1632411490000|2021-09-23 15:38:10|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|7
1632411500000|2021-09-23 15:38:20|2251.7|2251.4|2252.2|2251.9|2252.3|2252|2251.7|2251.4|61
1632411510000|2021-09-23 15:38:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|24
1632411520000|2021-09-23 15:38:40|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|27
1632411530000|2021-09-23 15:38:50|2252.4|2252.1|2252.9|2252.6|2252.9|2252.6|2252.3|2252|64
1632411540000|2021-09-23 15:39:00|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.7|2252.4|48
1632411550000|2021-09-23 15:39:10|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.7|2252.4|60
1632411560000|2021-09-23 15:39:20|2252.9|2252.6|2252.3|2252|2252.9|2252.6|2252.1|2251.8|48
1632411570000|2021-09-23 15:39:30|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252|2251.7|57
1632411580000|2021-09-23 15:39:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|24
1632411590000|2021-09-23 15:39:50|2252.3|2252|2252|2251.7|2252.3|2252|2251.8|2251.5|33
1632411600000|2021-09-23 15:40:00|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.3|2251|80
1632411610000|2021-09-23 15:40:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.3|2251|27
1632411620000|2021-09-23 15:40:20|2251.6|2251.3|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|36
1632411630000|2021-09-23 15:40:30|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.3|2250|92
1632411640000|2021-09-23 15:40:40|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.2|2249.9|61
1632411650000|2021-09-23 15:40:50|2250.6|2250.3|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|34
1632411660000|2021-09-23 15:41:00|2250.5|2250.2|2251.3|2251|2251.3|2251|2250.3|2250|42
1632411670000|2021-09-23 15:41:10|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.2|2250.9|18
1632411680000|2021-09-23 15:41:20|2251.7|2251.4|2252.3|2252|2252.4|2252.1|2251.7|2251.4|44
1632411690000|2021-09-23 15:41:30|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252|2251.7|29
1632411700000|2021-09-23 15:41:40|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.1|2251.8|24
1632411710000|2021-09-23 15:41:50|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.3|2252|28
1632411720000|2021-09-23 15:42:00|2252.8|2252.5|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|58
1632411730000|2021-09-23 15:42:10|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|33
1632411740000|2021-09-23 15:42:20|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|32
1632411750000|2021-09-23 15:42:30|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2251.8|2251.5|52
1632411760000|2021-09-23 15:42:40|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.5|2251.2|90
1632411770000|2021-09-23 15:42:50|2251.6|2251.3|2251.2|2250.9|2251.7|2251.4|2251.1|2250.8|42
1632411780000|2021-09-23 15:43:00|2251.3|2251|2251|2250.7|2251.3|2251|2250.8|2250.5|45
1632411790000|2021-09-23 15:43:10|2251.1|2250.8|2250.7|2250.4|2251.4|2251.1|2250.7|2250.4|36
1632411800000|2021-09-23 15:43:20|2250.6|2250.3|2250.3|2250|2250.9|2250.6|2250.3|2250|26
1632411810000|2021-09-23 15:43:30|2250.2|2249.9|2250|2249.7|2250.3|2250|2249.8|2249.5|73
1632411820000|2021-09-23 15:43:40|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250|2249.7|43
1632411830000|2021-09-23 15:43:50|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.2|2249.9|54
1632411840000|2021-09-23 15:44:00|2250.8|2250.5|2251.6|2251.3|2251.6|2251.3|2250.8|2250.5|54
1632411850000|2021-09-23 15:44:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|30
1632411860000|2021-09-23 15:44:20|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|30
1632411870000|2021-09-23 15:44:30|2251.4|2251.1|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|68
1632411880000|2021-09-23 15:44:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|31
1632411890000|2021-09-23 15:44:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|24
1632411900000|2021-09-23 15:45:00|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2250.9|2250.6|83
1632411910000|2021-09-23 15:45:10|2251.8|2251.5|2251.2|2250.9|2252.1|2251.8|2251.2|2250.9|44
1632411920000|2021-09-23 15:45:20|2251.3|2251|2251.3|2251|2251.4|2251.1|2251|2250.7|6
1632411930000|2021-09-23 15:45:30|2251.2|2250.9|2251.3|2251|2251.6|2251.3|2251.1|2250.8|17
1632411940000|2021-09-23 15:45:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|13
1632411950000|2021-09-23 15:45:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.2|2250.9|23
1632411960000|2021-09-23 15:46:00|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251|2250.7|13
1632411970000|2021-09-23 15:46:10|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|9
1632411980000|2021-09-23 15:46:20|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|24
1632411990000|2021-09-23 15:46:30|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.6|2250.3|18
1632412000000|2021-09-23 15:46:40|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|47
1632412010000|2021-09-23 15:46:50|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|15
1632412020000|2021-09-23 15:47:00|2250.3|2250|2250.3|2250|2250.7|2250.4|2250.2|2249.9|30
1632412030000|2021-09-23 15:47:10|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.2|2249.9|22
1632412040000|2021-09-23 15:47:20|2250.7|2250.4|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|11
1632412050000|2021-09-23 15:47:30|2250.7|2250.4|2251|2250.7|2251.1|2250.8|2250.6|2250.3|28
1632412060000|2021-09-23 15:47:40|2251.1|2250.8|2250.5|2250.2|2251.1|2250.8|2250.4|2250.1|18
1632412070000|2021-09-23 15:47:50|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.3|2250|32
1632412080000|2021-09-23 15:48:00|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.3|2250|22
1632412090000|2021-09-23 15:48:10|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.7|2249.4|78
1632412100000|2021-09-23 15:48:20|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.6|2249.3|44
1632412110000|2021-09-23 15:48:30|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|39
1632412120000|2021-09-23 15:48:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249|2248.7|42
1632412130000|2021-09-23 15:48:50|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|18
1632412140000|2021-09-23 15:49:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.3|2249|22
1632412150000|2021-09-23 15:49:10|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|27
1632412160000|2021-09-23 15:49:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|9
1632412170000|2021-09-23 15:49:30|2249.5|2249.2|2250|2249.7|2250.2|2249.9|2249.4|2249.1|39
1632412180000|2021-09-23 15:49:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.7|2249.4|31
1632412190000|2021-09-23 15:49:50|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|15
1632412200000|2021-09-23 15:50:00|2250.3|2250|2250.4|2250.1|2250.8|2250.5|2250.3|2250|45
1632412210000|2021-09-23 15:50:10|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|41
1632412220000|2021-09-23 15:50:20|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|25
1632412230000|2021-09-23 15:50:30|2249.6|2249.3|2249.9|2249.6|2250|2249.7|2249.6|2249.3|11
1632412240000|2021-09-23 15:50:40|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|10
1632412250000|2021-09-23 15:50:50|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.6|2249.3|12
1632412260000|2021-09-23 15:51:00|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249|2248.7|24
1632412270000|2021-09-23 15:51:10|2249.2|2248.9|2250|2249.7|2250|2249.7|2249.2|2248.9|12
1632412280000|2021-09-23 15:51:20|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|53
1632412290000|2021-09-23 15:51:30|2250.3|2250|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|15
1632412300000|2021-09-23 15:51:40|2250.1|2249.8|2250.3|2250|2250.5|2250.2|2250.1|2249.8|16
1632412310000|2021-09-23 15:51:50|2250.2|2249.9|2250.5|2250.2|2250.7|2250.4|2250.1|2249.8|39
1632412320000|2021-09-23 15:52:00|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.3|2250|21
1632412330000|2021-09-23 15:52:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.3|2250|19
1632412340000|2021-09-23 15:52:20|2250.5|2250.2|2250.3|2250|2250.8|2250.5|2250.2|2249.9|17
1632412350000|2021-09-23 15:52:30|2250.4|2250.1|2251.1|2250.8|2251.2|2250.9|2250.3|2250|32
1632412360000|2021-09-23 15:52:40|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|13
1632412370000|2021-09-23 15:52:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2251|2250.7|12
1632412380000|2021-09-23 15:53:00|2251.2|2250.9|2252|2251.7|2252|2251.7|2251.2|2250.9|35
1632412390000|2021-09-23 15:53:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|43
1632412400000|2021-09-23 15:53:20|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|13
1632412410000|2021-09-23 15:53:30|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|30
1632412420000|2021-09-23 15:53:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|21
1632412430000|2021-09-23 15:53:50|2251.7|2251.4|2251.6|2251.3|2252|2251.7|2251.6|2251.3|30
1632412440000|2021-09-23 15:54:00|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.2|2250.9|156
1632412450000|2021-09-23 15:54:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|30
1632412460000|2021-09-23 15:54:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.3|2251|35
1632412470000|2021-09-23 15:54:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|9
1632412480000|2021-09-23 15:54:40|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.4|2251.1|25
1632412490000|2021-09-23 15:54:50|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2251.9|2251.6|44
1632412500000|2021-09-23 15:55:00|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|38
1632412510000|2021-09-23 15:55:10|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.5|2252.2|84
1632412520000|2021-09-23 15:55:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|79
1632412530000|2021-09-23 15:55:30|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|65
1632412540000|2021-09-23 15:55:40|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|36
1632412550000|2021-09-23 15:55:50|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|37
1632412560000|2021-09-23 15:56:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|26
1632412570000|2021-09-23 15:56:10|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|50
1632412580000|2021-09-23 15:56:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.1|2252.8|171
1632412590000|2021-09-23 15:56:30|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|68
1632412600000|2021-09-23 15:56:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|61
1632412610000|2021-09-23 15:56:50|2253.7|2253.4|2253.1|2252.8|2253.7|2253.4|2253.1|2252.8|53
1632412620000|2021-09-23 15:57:00|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|22
1632412630000|2021-09-23 15:57:10|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|26
1632412640000|2021-09-23 15:57:20|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|36
1632412650000|2021-09-23 15:57:30|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|91
1632412660000|2021-09-23 15:57:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|22
1632412670000|2021-09-23 15:57:50|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|13
1632412680000|2021-09-23 15:58:00|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|21
1632412690000|2021-09-23 15:58:10|2253.5|2253.2|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|113
1632412700000|2021-09-23 15:58:20|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|35
1632412710000|2021-09-23 15:58:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|72
1632412720000|2021-09-23 15:58:40|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|56
1632412730000|2021-09-23 15:58:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|23
1632412740000|2021-09-23 15:59:00|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|51
1632412750000|2021-09-23 15:59:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|116
1632412760000|2021-09-23 15:59:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|32
1632412770000|2021-09-23 15:59:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|39
1632412780000|2021-09-23 15:59:40|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|108
1632412790000|2021-09-23 15:59:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|41
1632412800000|2021-09-23 16:00:00|2254.7|2254.4|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|145
1632412810000|2021-09-23 16:00:10|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|29
1632412820000|2021-09-23 16:00:20|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|46
1632412830000|2021-09-23 16:00:30|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.9|2253.6|52
1632412840000|2021-09-23 16:00:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.2|2252.9|107
1632412850000|2021-09-23 16:00:50|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|36
1632412860000|2021-09-23 16:01:00|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2252.7|2252.4|50
1632412870000|2021-09-23 16:01:10|2253.1|2252.8|2253.2|2252.9|2253.4|2253.1|2252.9|2252.6|35
1632412880000|2021-09-23 16:01:20|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|17
1632412890000|2021-09-23 16:01:30|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253|2252.7|27
1632412900000|2021-09-23 16:01:40|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|27
1632412910000|2021-09-23 16:01:50|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|25
1632412920000|2021-09-23 16:02:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|16
1632412930000|2021-09-23 16:02:10|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|33
1632412940000|2021-09-23 16:02:20|2253.4|2253.1|2253|2252.7|2253.5|2253.2|2253|2252.7|13
1632412950000|2021-09-23 16:02:30|2252.9|2252.6|2252.7|2252.4|2253.2|2252.9|2252.6|2252.3|45
1632412960000|2021-09-23 16:02:40|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.6|2252.3|62
1632412970000|2021-09-23 16:02:50|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.6|2252.3|17
1632412980000|2021-09-23 16:03:00|2253.1|2252.8|2252.8|2252.5|2253.3|2253|2252.6|2252.3|20
1632412990000|2021-09-23 16:03:10|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.6|2252.3|30
1632413000000|2021-09-23 16:03:20|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|22
1632413010000|2021-09-23 16:03:30|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|24
1632413020000|2021-09-23 16:03:40|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.6|2252.3|30
1632413030000|2021-09-23 16:03:50|2252.9|2252.6|2252.4|2252.1|2253|2252.7|2252.4|2252.1|38
1632413040000|2021-09-23 16:04:00|2252.1|2251.8|2252.3|2252|2252.4|2252.1|2251.8|2251.5|81
1632413050000|2021-09-23 16:04:10|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252|2251.7|21
1632413060000|2021-09-23 16:04:20|2252.3|2252|2252.3|2252|2252.7|2252.4|2252.2|2251.9|35
1632413070000|2021-09-23 16:04:30|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|29
1632413080000|2021-09-23 16:04:40|2252.7|2252.4|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|14
1632413090000|2021-09-23 16:04:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|34
1632413100000|2021-09-23 16:05:00|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2253.3|2253|100
1632413110000|2021-09-23 16:05:10|2253.7|2253.4|2253.7|2253.4|2254|2253.7|2253.6|2253.3|90
1632413120000|2021-09-23 16:05:20|2253.5|2253.2|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|22
1632413130000|2021-09-23 16:05:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|37
1632413140000|2021-09-23 16:05:40|2253.5|2253.2|2254|2253.7|2254.1|2253.8|2253.5|2253.2|57
1632413150000|2021-09-23 16:05:50|2254.1|2253.8|2254|2253.7|2254.3|2254|2253.9|2253.6|39
1632413160000|2021-09-23 16:06:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|28
1632413170000|2021-09-23 16:06:10|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.7|2253.4|46
1632413180000|2021-09-23 16:06:20|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.4|2253.1|28
1632413190000|2021-09-23 16:06:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|12
1632413200000|2021-09-23 16:06:40|2253.2|2252.9|2253|2252.7|2253.3|2253|2252.9|2252.6|46
1632413210000|2021-09-23 16:06:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|18
1632413220000|2021-09-23 16:07:00|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|50
1632413230000|2021-09-23 16:07:10|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|76
1632413240000|2021-09-23 16:07:20|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|31
1632413250000|2021-09-23 16:07:30|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.7|2252.4|19
1632413260000|2021-09-23 16:07:40|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|14
1632413270000|2021-09-23 16:07:50|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|11
1632413280000|2021-09-23 16:08:00|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|114
1632413290000|2021-09-23 16:08:10|2253.1|2252.8|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|29
1632413300000|2021-09-23 16:08:20|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|30
1632413310000|2021-09-23 16:08:30|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|13
1632413320000|2021-09-23 16:08:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|11
1632413330000|2021-09-23 16:08:50|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|38
1632413340000|2021-09-23 16:09:00|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|53
1632413350000|2021-09-23 16:09:10|2252.3|2252|2252|2251.7|2252.3|2252|2251.9|2251.6|27
1632413360000|2021-09-23 16:09:20|2251.8|2251.5|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|56
1632413370000|2021-09-23 16:09:30|2252|2251.7|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|48
1632413380000|2021-09-23 16:09:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|39
1632413390000|2021-09-23 16:09:50|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|33
1632413400000|2021-09-23 16:10:00|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|30
1632413410000|2021-09-23 16:10:10|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.8|2251.5|21
1632413420000|2021-09-23 16:10:20|2252.2|2251.9|2251.3|2251|2252.3|2252|2251.3|2251|57
1632413430000|2021-09-23 16:10:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|65
1632413440000|2021-09-23 16:10:40|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|26
1632413450000|2021-09-23 16:10:50|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2251.3|2251|32
1632413460000|2021-09-23 16:11:00|2251.4|2251.1|2251.3|2251|2251.6|2251.3|2251.3|2251|21
1632413470000|2021-09-23 16:11:10|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|48
1632413480000|2021-09-23 16:11:20|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|26
1632413490000|2021-09-23 16:11:30|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|16
1632413500000|2021-09-23 16:11:40|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|22
1632413510000|2021-09-23 16:11:50|2251.3|2251|2251.6|2251.3|2251.8|2251.5|2251.3|2251|18
1632413520000|2021-09-23 16:12:00|2251.7|2251.4|2251.3|2251|2251.8|2251.5|2251.3|2251|47
1632413530000|2021-09-23 16:12:10|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|25
1632413540000|2021-09-23 16:12:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251|2250.7|23
1632413550000|2021-09-23 16:12:30|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|15
1632413560000|2021-09-23 16:12:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|11
1632413570000|2021-09-23 16:12:50|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251|2250.7|12
1632413580000|2021-09-23 16:13:00|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|27
1632413590000|2021-09-23 16:13:10|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|11
1632413600000|2021-09-23 16:13:20|2251.6|2251.3|2252.2|2251.9|2252.2|2251.9|2251.6|2251.3|28
1632413610000|2021-09-23 16:13:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2251.8|2251.5|24
1632413620000|2021-09-23 16:13:40|2252.1|2251.8|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|70
1632413630000|2021-09-23 16:13:50|2252.5|2252.2|2252.3|2252|2252.7|2252.4|2252.3|2252|26
1632413640000|2021-09-23 16:14:00|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2252|2251.7|24
1632413650000|2021-09-23 16:14:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|20
1632413660000|2021-09-23 16:14:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|25
1632413670000|2021-09-23 16:14:30|2252.1|2251.8|2252.1|2251.8|2252.3|2252|2252|2251.7|11
1632413680000|2021-09-23 16:14:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252|2251.7|19
1632413690000|2021-09-23 16:14:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|36
1632413700000|2021-09-23 16:15:00|2252.1|2251.8|2252.3|2252|2252.3|2252|2251.9|2251.6|18
1632413710000|2021-09-23 16:15:10|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|48
1632413720000|2021-09-23 16:15:20|2252.7|2252.4|2252.9|2252.6|2253.1|2252.8|2252.6|2252.3|71
1632413730000|2021-09-23 16:15:30|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|20
1632413740000|2021-09-23 16:15:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|7
1632413750000|2021-09-23 16:15:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253|2252.7|38
1632413760000|2021-09-23 16:16:00|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|17
1632413770000|2021-09-23 16:16:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|48
1632413780000|2021-09-23 16:16:20|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|36
1632413790000|2021-09-23 16:16:30|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|18
1632413800000|2021-09-23 16:16:40|2252|2251.7|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|33
1632413810000|2021-09-23 16:16:50|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|6
1632413820000|2021-09-23 16:17:00|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252|2251.7|7
1632413830000|2021-09-23 16:17:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|10
1632413840000|2021-09-23 16:17:20|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|42
1632413850000|2021-09-23 16:17:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|23
1632413860000|2021-09-23 16:17:40|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|39
1632413870000|2021-09-23 16:17:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|55
1632413880000|2021-09-23 16:18:00|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|20
1632413890000|2021-09-23 16:18:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|18
1632413900000|2021-09-23 16:18:20|2253|2252.7|2253.3|2253|2253.5|2253.2|2253|2252.7|62
1632413910000|2021-09-23 16:18:30|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|38
1632413920000|2021-09-23 16:18:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|13
1632413930000|2021-09-23 16:18:50|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|13
1632413940000|2021-09-23 16:19:00|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|95
1632413950000|2021-09-23 16:19:10|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.1|2252.8|39
1632413960000|2021-09-23 16:19:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|12
1632413970000|2021-09-23 16:19:30|2253.2|2252.9|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|42
1632413980000|2021-09-23 16:19:40|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|18
1632413990000|2021-09-23 16:19:50|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|21
1632414000000|2021-09-23 16:20:00|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|21
1632414010000|2021-09-23 16:20:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|23
1632414020000|2021-09-23 16:20:20|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|25
1632414030000|2021-09-23 16:20:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|12
1632414040000|2021-09-23 16:20:40|2253.3|2253|2253.3|2253|2253.6|2253.3|2253.3|2253|32
1632414050000|2021-09-23 16:20:50|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|35
1632414060000|2021-09-23 16:21:00|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|27
1632414070000|2021-09-23 16:21:10|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|25
1632414080000|2021-09-23 16:21:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|17
1632414090000|2021-09-23 16:21:30|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|43
1632414100000|2021-09-23 16:21:40|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|20
1632414110000|2021-09-23 16:21:50|2254|2253.7|2254.3|2254|2254.3|2254|2254|2253.7|98
1632414120000|2021-09-23 16:22:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254|2253.7|48
1632414130000|2021-09-23 16:22:10|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|40
1632414140000|2021-09-23 16:22:20|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|18
1632414150000|2021-09-23 16:22:30|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|6
1632414160000|2021-09-23 16:22:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|3
1632414170000|2021-09-23 16:22:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|5
1632414180000|2021-09-23 16:23:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|11
1632414190000|2021-09-23 16:23:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|13
1632414200000|2021-09-23 16:23:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|35
1632414210000|2021-09-23 16:23:30|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|25
1632414220000|2021-09-23 16:23:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|14
1632414230000|2021-09-23 16:23:50|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|26
1632414240000|2021-09-23 16:24:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|53
1632414250000|2021-09-23 16:24:10|2254.2|2253.9|2254|2253.7|2254.3|2254|2254|2253.7|129
1632414260000|2021-09-23 16:24:20|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.5|2253.2|46
1632414270000|2021-09-23 16:24:30|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|26
1632414280000|2021-09-23 16:24:40|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.2|2252.9|34
1632414290000|2021-09-23 16:24:50|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|18
1632414300000|2021-09-23 16:25:00|2252.9|2252.6|2252.3|2252|2253|2252.7|2252.3|2252|64
1632414310000|2021-09-23 16:25:10|2252.4|2252.1|2251.9|2251.6|2252.4|2252.1|2251.5|2251.2|59
1632414320000|2021-09-23 16:25:20|2251.8|2251.5|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|14
1632414330000|2021-09-23 16:25:30|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|34
1632414340000|2021-09-23 16:25:40|2251.5|2251.2|2251.9|2251.6|2252|2251.7|2251.5|2251.2|29
1632414350000|2021-09-23 16:25:50|2252.3|2252|2253.8|2253.5|2253.9|2253.6|2252.3|2252|44
1632414360000|2021-09-23 16:26:00|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.9|2253.6|68
1632414370000|2021-09-23 16:26:10|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|27
1632414380000|2021-09-23 16:26:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|19
1632414390000|2021-09-23 16:26:30|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|24
1632414400000|2021-09-23 16:26:40|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|33
1632414410000|2021-09-23 16:26:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|37
1632414420000|2021-09-23 16:27:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254|2253.7|22
1632414430000|2021-09-23 16:27:10|2254|2253.7|2254.3|2254|2254.3|2254|2253.9|2253.6|14
1632414440000|2021-09-23 16:27:20|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254|2253.7|40
1632414450000|2021-09-23 16:27:30|2254|2253.7|2254.5|2254.2|2254.5|2254.2|2254|2253.7|20
1632414460000|2021-09-23 16:27:40|2254.6|2254.3|2254.3|2254|2254.8|2254.5|2254.3|2254|28
1632414470000|2021-09-23 16:27:50|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|11
1632414480000|2021-09-23 16:28:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|70
1632414490000|2021-09-23 16:28:10|2254.3|2254|2254.1|2253.8|2254.3|2254|2253.9|2253.6|21
1632414500000|2021-09-23 16:28:20|2254.2|2253.9|2253.5|2253.2|2254.2|2253.9|2253.4|2253.1|23
1632414510000|2021-09-23 16:28:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|9
1632414520000|2021-09-23 16:28:40|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|16
1632414530000|2021-09-23 16:28:50|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|13
1632414540000|2021-09-23 16:29:00|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|19
1632414550000|2021-09-23 16:29:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|4
1632414560000|2021-09-23 16:29:20|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.4|2253.1|14
1632414570000|2021-09-23 16:29:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|26
1632414580000|2021-09-23 16:29:40|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1632414590000|2021-09-23 16:29:50|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|7
1632414600000|2021-09-23 16:30:00|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.4|2253.1|84
1632414610000|2021-09-23 16:30:10|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.6|2253.3|32
1632414620000|2021-09-23 16:30:20|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.6|2253.3|87
1632414630000|2021-09-23 16:30:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|19
1632414640000|2021-09-23 16:30:40|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|49
1632414650000|2021-09-23 16:30:50|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|49
1632414660000|2021-09-23 16:31:00|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|5
1632414670000|2021-09-23 16:31:10|2253.7|2253.4|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|20
1632414680000|2021-09-23 16:31:20|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|24
1632414690000|2021-09-23 16:31:30|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|24
1632414700000|2021-09-23 16:31:40|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2252.9|2252.6|44
1632414710000|2021-09-23 16:31:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|28
1632414720000|2021-09-23 16:32:00|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|14
1632414730000|2021-09-23 16:32:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|26
1632414740000|2021-09-23 16:32:20|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|14
1632414750000|2021-09-23 16:32:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|10
1632414760000|2021-09-23 16:32:40|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|27
1632414770000|2021-09-23 16:32:50|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|15
1632414780000|2021-09-23 16:33:00|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|34
1632414790000|2021-09-23 16:33:10|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|9
1632414800000|2021-09-23 16:33:20|2252.6|2252.3|2252.5|2252.2|2252.9|2252.6|2252.4|2252.1|12
1632414810000|2021-09-23 16:33:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|11
1632414820000|2021-09-23 16:33:40|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|7
1632414830000|2021-09-23 16:33:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|14
1632414840000|2021-09-23 16:34:00|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|23
1632414850000|2021-09-23 16:34:10|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|18
1632414860000|2021-09-23 16:34:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|15
1632414870000|2021-09-23 16:34:30|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|15
1632414880000|2021-09-23 16:34:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|3
1632414890000|2021-09-23 16:34:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|19
1632414900000|2021-09-23 16:35:00|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|24
1632414910000|2021-09-23 16:35:10|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|15
1632414920000|2021-09-23 16:35:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|15
1632414930000|2021-09-23 16:35:30|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|18
1632414940000|2021-09-23 16:35:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|4
1632414950000|2021-09-23 16:35:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|8
1632414960000|2021-09-23 16:36:00|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|14
1632414970000|2021-09-23 16:36:10|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|29
1632414980000|2021-09-23 16:36:20|2253.2|2252.9|2253.1|2252.8|2253.6|2253.3|2253|2252.7|93
1632414990000|2021-09-23 16:36:30|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2252.9|2252.6|33
1632415000000|2021-09-23 16:36:40|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|12
1632415010000|2021-09-23 16:36:50|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2252.9|2252.6|22
1632415020000|2021-09-23 16:37:00|2253|2252.7|2253|2252.7|2253|2252.7|2252.7|2252.4|23
1632415030000|2021-09-23 16:37:10|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|11
1632415040000|2021-09-23 16:37:20|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|21
1632415050000|2021-09-23 16:37:30|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2253.2|2252.9|16
1632415060000|2021-09-23 16:37:40|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|10
1632415070000|2021-09-23 16:37:50|2253.2|2252.9|2253|2252.7|2253.3|2253|2252.8|2252.5|29
1632415080000|2021-09-23 16:38:00|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|12
1632415090000|2021-09-23 16:38:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.6|2252.3|17
1632415100000|2021-09-23 16:38:20|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|22
1632415110000|2021-09-23 16:38:30|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|22
1632415120000|2021-09-23 16:38:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|36
1632415130000|2021-09-23 16:38:50|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.3|2252|14
1632415140000|2021-09-23 16:39:00|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|16
1632415150000|2021-09-23 16:39:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.3|2252|42
1632415160000|2021-09-23 16:39:20|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|19
1632415170000|2021-09-23 16:39:30|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|11
1632415180000|2021-09-23 16:39:40|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|7
1632415190000|2021-09-23 16:39:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|15
1632415200000|2021-09-23 16:40:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|7
1632415210000|2021-09-23 16:40:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.3|2252|15
1632415220000|2021-09-23 16:40:20|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|48
1632415230000|2021-09-23 16:40:30|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|4
1632415240000|2021-09-23 16:40:40|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2252.3|2252|29
1632415250000|2021-09-23 16:40:50|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|10
1632415260000|2021-09-23 16:41:00|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|7
1632415270000|2021-09-23 16:41:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|7
1632415280000|2021-09-23 16:41:20|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|29
1632415290000|2021-09-23 16:41:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|24
1632415300000|2021-09-23 16:41:40|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|7
1632415310000|2021-09-23 16:41:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|15
1632415320000|2021-09-23 16:42:00|2252.6|2252.3|2253.2|2252.9|2253.2|2252.9|2252.6|2252.3|14
1632415330000|2021-09-23 16:42:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|46
1632415340000|2021-09-23 16:42:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|25
1632415350000|2021-09-23 16:42:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|18
1632415360000|2021-09-23 16:42:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|16
1632415370000|2021-09-23 16:42:50|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|16
1632415380000|2021-09-23 16:43:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|20
1632415390000|2021-09-23 16:43:10|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|13
1632415400000|2021-09-23 16:43:20|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|6
1632415410000|2021-09-23 16:43:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|7
1632415420000|2021-09-23 16:43:40|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|15
1632415430000|2021-09-23 16:43:50|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|21
1632415440000|2021-09-23 16:44:00|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|56
1632415450000|2021-09-23 16:44:10|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.9|2253.6|74
1632415460000|2021-09-23 16:44:20|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|31
1632415470000|2021-09-23 16:44:30|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|82
1632415480000|2021-09-23 16:44:40|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.2|2253.9|19
1632415490000|2021-09-23 16:44:50|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|36
1632415500000|2021-09-23 16:45:00|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.1|2253.8|136
1632415510000|2021-09-23 16:45:10|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.3|2254|55
1632415520000|2021-09-23 16:45:20|2254.6|2254.3|2254.3|2254|2254.9|2254.6|2254.3|2254|82
1632415530000|2021-09-23 16:45:30|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|45
1632415540000|2021-09-23 16:45:40|2254|2253.7|2254.2|2253.9|2254.3|2254|2253.6|2253.3|151
1632415550000|2021-09-23 16:45:50|2254.1|2253.8|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|54
1632415560000|2021-09-23 16:46:00|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.5|2253.2|43
1632415570000|2021-09-23 16:46:10|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.3|2253|18
1632415580000|2021-09-23 16:46:20|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2252.9|2252.6|19
1632415590000|2021-09-23 16:46:30|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|39
1632415600000|2021-09-23 16:46:40|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|29
1632415610000|2021-09-23 16:46:50|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|26
1632415620000|2021-09-23 16:47:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|18
1632415630000|2021-09-23 16:47:10|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|71
1632415640000|2021-09-23 16:47:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|15
1632415650000|2021-09-23 16:47:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|20
1632415660000|2021-09-23 16:47:40|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.3|2253|40
1632415670000|2021-09-23 16:47:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|21
1632415680000|2021-09-23 16:48:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|8
1632415690000|2021-09-23 16:48:10|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.6|2253.3|31
1632415700000|2021-09-23 16:48:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|23
1632415710000|2021-09-23 16:48:30|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|15
1632415720000|2021-09-23 16:48:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|22
1632415730000|2021-09-23 16:48:50|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|12
1632415740000|2021-09-23 16:49:00|2254.8|2254.5|2255.6|2255.3|2255.6|2255.3|2254.8|2254.5|140
1632415750000|2021-09-23 16:49:10|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.3|2255|39
1632415760000|2021-09-23 16:49:20|2255.4|2255.1|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|54
1632415770000|2021-09-23 16:49:30|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|21
1632415780000|2021-09-23 16:49:40|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|27
1632415790000|2021-09-23 16:49:50|2255.7|2255.4|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|101
1632415800000|2021-09-23 16:50:00|2256.3|2256|2256|2255.7|2256.4|2256.1|2256|2255.7|93
1632415810000|2021-09-23 16:50:10|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|49
1632415820000|2021-09-23 16:50:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|23
1632415830000|2021-09-23 16:50:30|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|40
1632415840000|2021-09-23 16:50:40|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|14
1632415850000|2021-09-23 16:50:50|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256|2255.7|168
1632415860000|2021-09-23 16:51:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.2|2255.9|22
1632415870000|2021-09-23 16:51:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|12
1632415880000|2021-09-23 16:51:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|68
1632415890000|2021-09-23 16:51:30|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|55
1632415900000|2021-09-23 16:51:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|73
1632415910000|2021-09-23 16:51:50|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|29
1632415920000|2021-09-23 16:52:00|2256.1|2255.8|2256.8|2256.5|2256.8|2256.5|2256.1|2255.8|54
1632415930000|2021-09-23 16:52:10|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.6|2256.3|80
1632415940000|2021-09-23 16:52:20|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|38
1632415950000|2021-09-23 16:52:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|20
1632415960000|2021-09-23 16:52:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|33
1632415970000|2021-09-23 16:52:50|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|28
1632415980000|2021-09-23 16:53:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|55
1632415990000|2021-09-23 16:53:10|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|58
1632416000000|2021-09-23 16:53:20|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|77
1632416010000|2021-09-23 16:53:30|2256.7|2256.4|2257.2|2256.9|2257.2|2256.9|2256.7|2256.4|86
1632416020000|2021-09-23 16:53:40|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.3|2257|118
1632416030000|2021-09-23 16:53:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|35
1632416040000|2021-09-23 16:54:00|2257.4|2257.1|2256.9|2256.6|2257.4|2257.1|2256.9|2256.6|63
1632416050000|2021-09-23 16:54:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|75
1632416060000|2021-09-23 16:54:20|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|37
1632416070000|2021-09-23 16:54:30|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|22
1632416080000|2021-09-23 16:54:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|29
1632416090000|2021-09-23 16:54:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|18
1632416100000|2021-09-23 16:55:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|20
1632416110000|2021-09-23 16:55:10|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.8|2256.5|24
1632416120000|2021-09-23 16:55:20|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|59
1632416130000|2021-09-23 16:55:30|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|45
1632416140000|2021-09-23 16:55:40|2257.4|2257.1|2257.6|2257.3|2257.7|2257.4|2257.3|2257|44
1632416150000|2021-09-23 16:55:50|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|66
1632416160000|2021-09-23 16:56:00|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|64
1632416170000|2021-09-23 16:56:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|24
1632416180000|2021-09-23 16:56:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|38
1632416190000|2021-09-23 16:56:30|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|33
1632416200000|2021-09-23 16:56:40|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|32
1632416210000|2021-09-23 16:56:50|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|10
1632416220000|2021-09-23 16:57:00|2256.9|2256.6|2257.1|2256.8|2257.3|2257|2256.9|2256.6|44
1632416230000|2021-09-23 16:57:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|22
1632416240000|2021-09-23 16:57:20|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|27
1632416250000|2021-09-23 16:57:30|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.3|2256|63
1632416260000|2021-09-23 16:57:40|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|30
1632416270000|2021-09-23 16:57:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|70
1632416280000|2021-09-23 16:58:00|2256.1|2255.8|2256.3|2256|2256.5|2256.2|2256.1|2255.8|66
1632416290000|2021-09-23 16:58:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|26
1632416300000|2021-09-23 16:58:20|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|10
1632416310000|2021-09-23 16:58:30|2256.3|2256|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|42
1632416320000|2021-09-23 16:58:40|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|30
1632416330000|2021-09-23 16:58:50|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|66
1632416340000|2021-09-23 16:59:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|18
1632416350000|2021-09-23 16:59:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|57
1632416360000|2021-09-23 16:59:20|2255.4|2255.1|2255|2254.7|2255.5|2255.2|2254.9|2254.6|73
1632416370000|2021-09-23 16:59:30|2255.1|2254.8|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|35
1632416380000|2021-09-23 16:59:40|2255.8|2255.5|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|19
1632416390000|2021-09-23 16:59:50|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|42
1632416400000|2021-09-23 17:00:00|2255.7|2255.4|2256|2255.7|2256.3|2256|2255.7|2255.4|88
1632416410000|2021-09-23 17:00:10|2255.9|2255.6|2256.2|2255.9|2256.3|2256|2255.9|2255.6|19
1632416420000|2021-09-23 17:00:20|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2256|2255.7|15
1632416430000|2021-09-23 17:00:30|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|24
1632416440000|2021-09-23 17:00:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|6
1632416450000|2021-09-23 17:00:50|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.3|2256|19
1632416460000|2021-09-23 17:01:00|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|27
1632416470000|2021-09-23 17:01:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|21
1632416480000|2021-09-23 17:01:20|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|23
1632416490000|2021-09-23 17:01:30|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|14
1632416500000|2021-09-23 17:01:40|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|12
1632416510000|2021-09-23 17:01:50|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|14
1632416520000|2021-09-23 17:02:00|2257.5|2257.2|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|77
1632416530000|2021-09-23 17:02:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|12
1632416540000|2021-09-23 17:02:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|21
1632416550000|2021-09-23 17:02:30|2257.4|2257.1|2257.7|2257.4|2257.9|2257.6|2257.4|2257.1|24
1632416560000|2021-09-23 17:02:40|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.6|2257.3|51
1632416570000|2021-09-23 17:02:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|19
1632416580000|2021-09-23 17:03:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|18
1632416590000|2021-09-23 17:03:10|2257.4|2257.1|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|15
1632416600000|2021-09-23 17:03:20|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|42
1632416610000|2021-09-23 17:03:30|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|4
1632416620000|2021-09-23 17:03:40|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|39
1632416630000|2021-09-23 17:03:50|2257.9|2257.6|2258.3|2258|2258.4|2258.1|2257.9|2257.6|141
1632416640000|2021-09-23 17:04:00|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|52
1632416650000|2021-09-23 17:04:10|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|21
1632416660000|2021-09-23 17:04:20|2258|2257.7|2258|2257.7|2258.2|2257.9|2258|2257.7|16
1632416670000|2021-09-23 17:04:30|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|15
1632416680000|2021-09-23 17:04:40|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|39
1632416690000|2021-09-23 17:04:50|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|11
1632416700000|2021-09-23 17:05:00|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.9|2257.6|29
1632416710000|2021-09-23 17:05:10|2258.1|2257.8|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|20
1632416720000|2021-09-23 17:05:20|2258.3|2258|2258|2257.7|2258.3|2258|2257.8|2257.5|102
1632416730000|2021-09-23 17:05:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|24
1632416740000|2021-09-23 17:05:40|2258.2|2257.9|2258.7|2258.4|2258.8|2258.5|2258|2257.7|105
1632416750000|2021-09-23 17:05:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|52
1632416760000|2021-09-23 17:06:00|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|50
1632416770000|2021-09-23 17:06:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|84
1632416780000|2021-09-23 17:06:20|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.3|2258|44
1632416790000|2021-09-23 17:06:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|14
1632416800000|2021-09-23 17:06:40|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|21
1632416810000|2021-09-23 17:06:50|2258.3|2258|2258.3|2258|2258.5|2258.2|2258.3|2258|30
1632416820000|2021-09-23 17:07:00|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|54
1632416830000|2021-09-23 17:07:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|35
1632416840000|2021-09-23 17:07:20|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|31
1632416850000|2021-09-23 17:07:30|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|41
1632416860000|2021-09-23 17:07:40|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|50
1632416870000|2021-09-23 17:07:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|19
1632416880000|2021-09-23 17:08:00|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|54
1632416890000|2021-09-23 17:08:10|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|43
1632416900000|2021-09-23 17:08:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|34
1632416910000|2021-09-23 17:08:30|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.3|2258|10
1632416920000|2021-09-23 17:08:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|18
1632416930000|2021-09-23 17:08:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|21
1632416940000|2021-09-23 17:09:00|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.6|2258.3|45
1632416950000|2021-09-23 17:09:10|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2259.1|2258.8|186
1632416960000|2021-09-23 17:09:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259|2258.7|69
1632416970000|2021-09-23 17:09:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|32
1632416980000|2021-09-23 17:09:40|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|9
1632416990000|2021-09-23 17:09:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|27
1632417000000|2021-09-23 17:10:00|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|43
1632417010000|2021-09-23 17:10:10|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|58
1632417020000|2021-09-23 17:10:20|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2258|2257.7|60
1632417030000|2021-09-23 17:10:30|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|23
1632417040000|2021-09-23 17:10:40|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|10
1632417050000|2021-09-23 17:10:50|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|28
1632417060000|2021-09-23 17:11:00|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2258|2257.7|28
1632417070000|2021-09-23 17:11:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|13
1632417080000|2021-09-23 17:11:20|2258.3|2258|2258|2257.7|2258.3|2258|2257.8|2257.5|34
1632417090000|2021-09-23 17:11:30|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258|2257.7|15
1632417100000|2021-09-23 17:11:40|2258.3|2258|2258.6|2258.3|2258.7|2258.4|2258.3|2258|39
1632417110000|2021-09-23 17:11:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|17
1632417120000|2021-09-23 17:12:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|34
1632417130000|2021-09-23 17:12:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|25
1632417140000|2021-09-23 17:12:20|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|21
1632417150000|2021-09-23 17:12:30|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|19
1632417160000|2021-09-23 17:12:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|15
1632417170000|2021-09-23 17:12:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|25
1632417180000|2021-09-23 17:13:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|25
1632417190000|2021-09-23 17:13:10|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|9
1632417200000|2021-09-23 17:13:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|22
1632417210000|2021-09-23 17:13:30|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|19
1632417220000|2021-09-23 17:13:40|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|20
1632417230000|2021-09-23 17:13:50|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|27
1632417240000|2021-09-23 17:14:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|17
1632417250000|2021-09-23 17:14:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|25
1632417260000|2021-09-23 17:14:20|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|21
1632417270000|2021-09-23 17:14:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|15
1632417280000|2021-09-23 17:14:40|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|23
1632417290000|2021-09-23 17:14:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|7
1632417300000|2021-09-23 17:15:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|22
1632417310000|2021-09-23 17:15:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|31
1632417320000|2021-09-23 17:15:20|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|31
1632417330000|2021-09-23 17:15:30|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|22
1632417340000|2021-09-23 17:15:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1632417350000|2021-09-23 17:15:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|5
1632417360000|2021-09-23 17:16:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|21
1632417370000|2021-09-23 17:16:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|8
1632417380000|2021-09-23 17:16:20|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|17
1632417390000|2021-09-23 17:16:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|26
1632417400000|2021-09-23 17:16:40|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|24
1632417410000|2021-09-23 17:16:50|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|38
1632417420000|2021-09-23 17:17:00|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|19
1632417430000|2021-09-23 17:17:10|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|43
1632417440000|2021-09-23 17:17:20|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.8|2258.5|38
1632417450000|2021-09-23 17:17:30|2259|2258.7|2259.3|2259|2259.3|2259|2258.9|2258.6|41
1632417460000|2021-09-23 17:17:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|30
1632417470000|2021-09-23 17:17:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|18
1632417480000|2021-09-23 17:18:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|17
1632417490000|2021-09-23 17:18:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|46
1632417500000|2021-09-23 17:18:20|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|21
1632417510000|2021-09-23 17:18:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|23
1632417520000|2021-09-23 17:18:40|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|53
1632417530000|2021-09-23 17:18:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|18
1632417540000|2021-09-23 17:19:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|17
1632417550000|2021-09-23 17:19:10|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|53
1632417560000|2021-09-23 17:19:20|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|53
1632417570000|2021-09-23 17:19:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|9
1632417580000|2021-09-23 17:19:40|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|43
1632417590000|2021-09-23 17:19:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|54
1632417600000|2021-09-23 17:20:00|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|38
1632417610000|2021-09-23 17:20:10|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|36
1632417620000|2021-09-23 17:20:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|52
1632417630000|2021-09-23 17:20:30|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|11
1632417640000|2021-09-23 17:20:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|55
1632417650000|2021-09-23 17:20:50|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|35
1632417660000|2021-09-23 17:21:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|18
1632417670000|2021-09-23 17:21:10|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|14
1632417680000|2021-09-23 17:21:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|34
1632417690000|2021-09-23 17:21:30|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|24
1632417700000|2021-09-23 17:21:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|69
1632417710000|2021-09-23 17:21:50|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|37
1632417720000|2021-09-23 17:22:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|60
1632417730000|2021-09-23 17:22:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.3|2260|23
1632417740000|2021-09-23 17:22:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|30
1632417750000|2021-09-23 17:22:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|85
1632417760000|2021-09-23 17:22:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|49
1632417770000|2021-09-23 17:22:50|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|51
1632417780000|2021-09-23 17:23:00|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.6|2260.3|30
1632417790000|2021-09-23 17:23:10|2260.6|2260.3|2260.4|2260.1|2260.7|2260.4|2260.3|2260|56
1632417800000|2021-09-23 17:23:20|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.2|2259.9|45
1632417810000|2021-09-23 17:23:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|18
1632417820000|2021-09-23 17:23:40|2260.5|2260.2|2261.1|2260.8|2261.2|2260.9|2260.5|2260.2|64
1632417830000|2021-09-23 17:23:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|44
1632417840000|2021-09-23 17:24:00|2261.1|2260.8|2260.8|2260.5|2261.2|2260.9|2260.7|2260.4|79
1632417850000|2021-09-23 17:24:10|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|45
1632417860000|2021-09-23 17:24:20|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.3|2260|19
1632417870000|2021-09-23 17:24:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|29
1632417880000|2021-09-23 17:24:40|2260.5|2260.2|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|34
1632417890000|2021-09-23 17:24:50|2261.2|2260.9|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|68
1632417900000|2021-09-23 17:25:00|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|56
1632417910000|2021-09-23 17:25:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|10
1632417920000|2021-09-23 17:25:20|2260.9|2260.6|2260.6|2260.3|2261|2260.7|2260.6|2260.3|20
1632417930000|2021-09-23 17:25:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|27
1632417940000|2021-09-23 17:25:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|9
1632417950000|2021-09-23 17:25:50|2260.6|2260.3|2261|2260.7|2261.1|2260.8|2260.5|2260.2|18
1632417960000|2021-09-23 17:26:00|2261.1|2260.8|2261.5|2261.2|2261.7|2261.4|2261.1|2260.8|45
1632417970000|2021-09-23 17:26:10|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|30
1632417980000|2021-09-23 17:26:20|2261.6|2261.3|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|21
1632417990000|2021-09-23 17:26:30|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|55
1632418000000|2021-09-23 17:26:40|||||||||12
1632418010000|2021-09-23 17:26:50|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|42
1632418020000|2021-09-23 17:27:00|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.3|2261|57
1632418030000|2021-09-23 17:27:10|2261.6|2261.3|2261.9|2261.6|2262|2261.7|2261.5|2261.2|39
1632418040000|2021-09-23 17:27:20|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|33
1632418050000|2021-09-23 17:27:30|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|31
1632418060000|2021-09-23 17:27:40|2261.5|2261.2|2261.3|2261|2261.6|2261.3|2261.1|2260.8|46
1632418070000|2021-09-23 17:27:50|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|32
1632418080000|2021-09-23 17:28:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.7|2260.4|27
1632418090000|2021-09-23 17:28:10|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|25
1632418100000|2021-09-23 17:28:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|34
1632418110000|2021-09-23 17:28:30|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|6
1632418120000|2021-09-23 17:28:40|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|3
1632418130000|2021-09-23 17:28:50|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.3|2261|32
1632418140000|2021-09-23 17:29:00|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|20
1632418150000|2021-09-23 17:29:10|2261.5|2261.2|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|17
1632418160000|2021-09-23 17:29:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.1|2260.8|45
1632418170000|2021-09-23 17:29:30|2261.2|2260.9|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|22
1632418180000|2021-09-23 17:29:40|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|13
1632418190000|2021-09-23 17:29:50|2261.6|2261.3|2261.9|2261.6|2262|2261.7|2261.5|2261.2|27
1632418200000|2021-09-23 17:30:00|2261.8|2261.5|2261.7|2261.4|2262|2261.7|2261.5|2261.2|31
1632418210000|2021-09-23 17:30:10|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.3|2261|20
1632418220000|2021-09-23 17:30:20|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.3|2261|20
1632418230000|2021-09-23 17:30:30|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.6|2261.3|10
1632418240000|2021-09-23 17:30:40|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|33
1632418250000|2021-09-23 17:30:50|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.3|2262|51
1632418260000|2021-09-23 17:31:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|23
1632418270000|2021-09-23 17:31:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|71
1632418280000|2021-09-23 17:31:20|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|64
1632418290000|2021-09-23 17:31:30|2262.5|2262.2|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|24
1632418300000|2021-09-23 17:31:40|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|15
1632418310000|2021-09-23 17:31:50|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|34
1632418320000|2021-09-23 17:32:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|42
1632418330000|2021-09-23 17:32:10|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|63
1632418340000|2021-09-23 17:32:20|2263.4|2263.1|2262.7|2262.4|2263.5|2263.2|2262.7|2262.4|77
1632418350000|2021-09-23 17:32:30|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|46
1632418360000|2021-09-23 17:32:40|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|41
1632418370000|2021-09-23 17:32:50|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|61
1632418380000|2021-09-23 17:33:00|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|35
1632418390000|2021-09-23 17:33:10|2262.2|2261.9|2262|2261.7|2262.4|2262.1|2262|2261.7|33
1632418400000|2021-09-23 17:33:20|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|18
1632418410000|2021-09-23 17:33:30|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|13
1632418420000|2021-09-23 17:33:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|17
1632418430000|2021-09-23 17:33:50|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|18
1632418440000|2021-09-23 17:34:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|47
1632418450000|2021-09-23 17:34:10|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|15
1632418460000|2021-09-23 17:34:20|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|26
1632418470000|2021-09-23 17:34:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|23
1632418480000|2021-09-23 17:34:40|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|24
1632418490000|2021-09-23 17:34:50|2262.2|2261.9|2262.5|2262.2|2262.6|2262.3|2262.2|2261.9|38
1632418500000|2021-09-23 17:35:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|46
1632418510000|2021-09-23 17:35:10|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|72
1632418520000|2021-09-23 17:35:20|2262.4|2262.1|2262.7|2262.4|2262.8|2262.5|2262.4|2262.1|51
1632418530000|2021-09-23 17:35:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|31
1632418540000|2021-09-23 17:35:40|2262.5|2262.2|2262.7|2262.4|2262.9|2262.6|2262.5|2262.2|24
1632418550000|2021-09-23 17:35:50|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|45
1632418560000|2021-09-23 17:36:00|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|27
1632418570000|2021-09-23 17:36:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|16
1632418580000|2021-09-23 17:36:20|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.2|2261.9|23
1632418590000|2021-09-23 17:36:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.1|2261.8|33
1632418600000|2021-09-23 17:36:40|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2262|2261.7|15
1632418610000|2021-09-23 17:36:50|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|38
1632418620000|2021-09-23 17:37:00|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|39
1632418630000|2021-09-23 17:37:10|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|26
1632418640000|2021-09-23 17:37:20|2262.2|2261.9|2262.9|2262.6|2262.9|2262.6|2262.2|2261.9|75
1632418650000|2021-09-23 17:37:30|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|23
1632418660000|2021-09-23 17:37:40|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|15
1632418670000|2021-09-23 17:37:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|12
1632418680000|2021-09-23 17:38:00|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|10
1632418690000|2021-09-23 17:38:10|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|15
1632418700000|2021-09-23 17:38:20|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|28
1632418710000|2021-09-23 17:38:30|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.8|2262.5|29
1632418720000|2021-09-23 17:38:40|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|28
1632418730000|2021-09-23 17:38:50|2263.2|2262.9|2263.3|2263|2263.5|2263.2|2263.2|2262.9|57
1632418740000|2021-09-23 17:39:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|27
1632418750000|2021-09-23 17:39:10|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.3|2263|55
1632418760000|2021-09-23 17:39:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|52
1632418770000|2021-09-23 17:39:30|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|19
1632418780000|2021-09-23 17:39:40|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|57
1632418790000|2021-09-23 17:39:50|2263.5|2263.2|2263.2|2262.9|2263.6|2263.3|2263.1|2262.8|66
1632418800000|2021-09-23 17:40:00|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2262.9|2262.6|77
1632418810000|2021-09-23 17:40:10|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|13
1632418820000|2021-09-23 17:40:20|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.8|2262.5|43
1632418830000|2021-09-23 17:40:30|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|58
1632418840000|2021-09-23 17:40:40|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|10
1632418850000|2021-09-23 17:40:50|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.5|2263.2|57
1632418860000|2021-09-23 17:41:00|2263.8|2263.5|2264.4|2264.1|2264.4|2264.1|2263.8|2263.5|75
1632418870000|2021-09-23 17:41:10|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.2|2263.9|77
1632418880000|2021-09-23 17:41:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|16
1632418890000|2021-09-23 17:41:30|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|14
1632418900000|2021-09-23 17:41:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|38
1632418910000|2021-09-23 17:41:50|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.8|2263.5|55
1632418920000|2021-09-23 17:42:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.7|2263.4|27
1632418930000|2021-09-23 17:42:10|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|55
1632418940000|2021-09-23 17:42:20|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.7|2263.4|48
1632418950000|2021-09-23 17:42:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1632418960000|2021-09-23 17:42:40|2263.7|2263.4|2263.3|2263|2263.8|2263.5|2263.3|2263|40
1632418970000|2021-09-23 17:42:50|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|26
1632418980000|2021-09-23 17:43:00|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|40
1632418990000|2021-09-23 17:43:10|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|26
1632419000000|2021-09-23 17:43:20|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|8
1632419010000|2021-09-23 17:43:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|21
1632419020000|2021-09-23 17:43:40|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|18
1632419030000|2021-09-23 17:43:50|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|9
1632419040000|2021-09-23 17:44:00|2263.9|2263.6|2264.2|2263.9|2264.3|2264|2263.9|2263.6|39
1632419050000|2021-09-23 17:44:10|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|21
1632419060000|2021-09-23 17:44:20|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|31
1632419070000|2021-09-23 17:44:30|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.3|2264|23
1632419080000|2021-09-23 17:44:40|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|19
1632419090000|2021-09-23 17:44:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|33
1632419100000|2021-09-23 17:45:00|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|22
1632419110000|2021-09-23 17:45:10|2264.5|2264.2|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|44
1632419120000|2021-09-23 17:45:20|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|13
1632419130000|2021-09-23 17:45:30|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264|2263.7|43
1632419140000|2021-09-23 17:45:40|2264|2263.7|2264.2|2263.9|2264.3|2264|2263.9|2263.6|39
1632419150000|2021-09-23 17:45:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|19
1632419160000|2021-09-23 17:46:00|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.2|2263.9|13
1632419170000|2021-09-23 17:46:10|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|16
1632419180000|2021-09-23 17:46:20|2263.8|2263.5|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|37
1632419190000|2021-09-23 17:46:30|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|18
1632419200000|2021-09-23 17:46:40|2263.8|2263.5|2264.3|2264|2264.4|2264.1|2263.7|2263.4|32
1632419210000|2021-09-23 17:46:50|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|33
1632419220000|2021-09-23 17:47:00|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264.1|2263.8|24
1632419230000|2021-09-23 17:47:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|11
1632419240000|2021-09-23 17:47:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|39
1632419250000|2021-09-23 17:47:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|19
1632419260000|2021-09-23 17:47:40|2264.2|2263.9|2264.6|2264.3|2264.8|2264.5|2264.2|2263.9|55
1632419270000|2021-09-23 17:47:50|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.3|2264|40
1632419280000|2021-09-23 17:48:00|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|37
1632419290000|2021-09-23 17:48:10|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|25
1632419300000|2021-09-23 17:48:20|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|22
1632419310000|2021-09-23 17:48:30|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|16
1632419320000|2021-09-23 17:48:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|11
1632419330000|2021-09-23 17:48:50|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|32
1632419340000|2021-09-23 17:49:00|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|13
1632419350000|2021-09-23 17:49:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|22
1632419360000|2021-09-23 17:49:20|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|17
1632419370000|2021-09-23 17:49:30|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|17
1632419380000|2021-09-23 17:49:40|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|20
1632419390000|2021-09-23 17:49:50|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|31
1632419400000|2021-09-23 17:50:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|28
1632419410000|2021-09-23 17:50:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|21
1632419420000|2021-09-23 17:50:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|13
1632419430000|2021-09-23 17:50:30|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|29
1632419440000|2021-09-23 17:50:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.8|2264.5|14
1632419450000|2021-09-23 17:50:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|20
1632419460000|2021-09-23 17:51:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|12
1632419470000|2021-09-23 17:51:10|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.7|2264.4|23
1632419480000|2021-09-23 17:51:20|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|6
1632419490000|2021-09-23 17:51:30|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|38
1632419500000|2021-09-23 17:51:40|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.9|2264.6|21
1632419510000|2021-09-23 17:51:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.8|2264.5|35
1632419520000|2021-09-23 17:52:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|13
1632419530000|2021-09-23 17:52:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|26
1632419540000|2021-09-23 17:52:20|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|30
1632419550000|2021-09-23 17:52:30|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|37
1632419560000|2021-09-23 17:52:40|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|22
1632419570000|2021-09-23 17:52:50|||||||||70
1632419580000|2021-09-23 17:53:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|47
1632419590000|2021-09-23 17:53:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|15
1632419600000|2021-09-23 17:53:20|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|36
1632419610000|2021-09-23 17:53:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|32
1632419620000|2021-09-23 17:53:40|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.1|2264.8|18
1632419630000|2021-09-23 17:53:50|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|46
1632419640000|2021-09-23 17:54:00|2265.7|2265.4|2265.9|2265.6|2266|2265.7|2265.7|2265.4|63
1632419650000|2021-09-23 17:54:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|25
1632419660000|2021-09-23 17:54:20|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.8|2265.5|28
1632419670000|2021-09-23 17:54:30|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.7|2265.4|16
1632419680000|2021-09-23 17:54:40|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|70
1632419690000|2021-09-23 17:54:50|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|14
1632419700000|2021-09-23 17:55:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|25
1632419710000|2021-09-23 17:55:10|2265.7|2265.4|2265.4|2265.1|2266|2265.7|2265.4|2265.1|61
1632419720000|2021-09-23 17:55:20|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|20
1632419730000|2021-09-23 17:55:30|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|47
1632419740000|2021-09-23 17:55:40|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|37
1632419750000|2021-09-23 17:55:50|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|17
1632419760000|2021-09-23 17:56:00|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|38
1632419770000|2021-09-23 17:56:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|10
1632419780000|2021-09-23 17:56:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|32
1632419790000|2021-09-23 17:56:30|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|90
1632419800000|2021-09-23 17:56:40|2266|2265.7|2266.5|2266.2|2266.7|2266.4|2266|2265.7|103
1632419810000|2021-09-23 17:56:50|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|48
1632419820000|2021-09-23 17:57:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.7|2265.4|65
1632419830000|2021-09-23 17:57:10|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|38
1632419840000|2021-09-23 17:57:20|2266|2265.7|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|46
1632419850000|2021-09-23 17:57:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|8
1632419860000|2021-09-23 17:57:40|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|31
1632419870000|2021-09-23 17:57:50|2265.4|2265.1|2265.9|2265.6|2266|2265.7|2265.4|2265.1|31
1632419880000|2021-09-23 17:58:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|24
1632419890000|2021-09-23 17:58:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|11
1632419900000|2021-09-23 17:58:20|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|50
1632419910000|2021-09-23 17:58:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|71
1632419920000|2021-09-23 17:58:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.1|2264.8|33
1632419930000|2021-09-23 17:58:50|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.3|2265|35
1632419940000|2021-09-23 17:59:00|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|25
1632419950000|2021-09-23 17:59:10|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|97
1632419960000|2021-09-23 17:59:20|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|16
1632419970000|2021-09-23 17:59:30|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|21
1632419980000|2021-09-23 17:59:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|11
1632419990000|2021-09-23 17:59:50|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265.1|2264.8|40
1632420000000|2021-09-23 18:00:00|2265.2|2264.9|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|51
1632420010000|2021-09-23 18:00:10|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|48
1632420020000|2021-09-23 18:00:20|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|150
1632420030000|2021-09-23 18:00:30|2264.7|2264.4|2265.4|2265.1|2265.4|2265.1|2264.7|2264.4|135
1632420040000|2021-09-23 18:00:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|88
1632420050000|2021-09-23 18:00:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|17
1632420060000|2021-09-23 18:01:00|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|45
1632420070000|2021-09-23 18:01:10|2265.1|2264.8|2265.7|2265.4|2265.9|2265.6|2265.1|2264.8|148
1632420080000|2021-09-23 18:01:20|2265.8|2265.5|2266.3|2266|2266.3|2266|2265.8|2265.5|39
1632420090000|2021-09-23 18:01:30|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|38
1632420100000|2021-09-23 18:01:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|35
1632420110000|2021-09-23 18:01:50|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|22
1632420120000|2021-09-23 18:02:00|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|18
1632420130000|2021-09-23 18:02:10|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|20
1632420140000|2021-09-23 18:02:20|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|38
1632420150000|2021-09-23 18:02:30|2265.9|2265.6|2266|2265.7|2266.2|2265.9|2265.9|2265.6|35
1632420160000|2021-09-23 18:02:40|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|61
1632420170000|2021-09-23 18:02:50|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|18
1632420180000|2021-09-23 18:03:00|2266.1|2265.8|2266.5|2266.2|2266.7|2266.4|2266.1|2265.8|55
1632420190000|2021-09-23 18:03:10|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|11
1632420200000|2021-09-23 18:03:20|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.3|2266|28
1632420210000|2021-09-23 18:03:30|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|19
1632420220000|2021-09-23 18:03:40|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|39
1632420230000|2021-09-23 18:03:50|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.8|2266.5|44
1632420240000|2021-09-23 18:04:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|47
1632420250000|2021-09-23 18:04:10|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.2|2265.9|33
1632420260000|2021-09-23 18:04:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.1|2265.8|22
1632420270000|2021-09-23 18:04:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|27
1632420280000|2021-09-23 18:04:40|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|60
1632420290000|2021-09-23 18:04:50|2265.4|2265.1|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|30
1632420300000|2021-09-23 18:05:00|2265.3|2265|2266.1|2265.8|2266.1|2265.8|2265.3|2265|60
1632420310000|2021-09-23 18:05:10|2266.2|2265.9|2265.8|2265.5|2266.3|2266|2265.8|2265.5|23
1632420320000|2021-09-23 18:05:20|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|22
1632420330000|2021-09-23 18:05:30|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|18
1632420340000|2021-09-23 18:05:40|2265.1|2264.8|2264.7|2264.4|2265.3|2265|2264.7|2264.4|55
1632420350000|2021-09-23 18:05:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|30
1632420360000|2021-09-23 18:06:00|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.3|2264|83
1632420370000|2021-09-23 18:06:10|2264.2|2263.9|2263.5|2263.2|2264.2|2263.9|2263.4|2263.1|157
1632420380000|2021-09-23 18:06:20|2263.6|2263.3|2263.2|2262.9|2263.8|2263.5|2263.1|2262.8|108
1632420390000|2021-09-23 18:06:30|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263.1|2262.8|66
1632420400000|2021-09-23 18:06:40|2263.2|2262.9|2263.1|2262.8|2263.7|2263.4|2263.1|2262.8|52
1632420410000|2021-09-23 18:06:50|2263.2|2262.9|2263|2262.7|2263.3|2263|2262.8|2262.5|33
1632420420000|2021-09-23 18:07:00|2262.9|2262.6|2263.5|2263.2|2263.6|2263.3|2262.9|2262.6|67
1632420430000|2021-09-23 18:07:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.9|2262.6|59
1632420440000|2021-09-23 18:07:20|2263.2|2262.9|2263|2262.7|2263.4|2263.1|2262.9|2262.6|26
1632420450000|2021-09-23 18:07:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|10
1632420460000|2021-09-23 18:07:40|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.8|2262.5|81
1632420470000|2021-09-23 18:07:50|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.7|2262.4|94
1632420480000|2021-09-23 18:08:00|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.3|2262|112
1632420490000|2021-09-23 18:08:10|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|44
1632420500000|2021-09-23 18:08:20|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|41
1632420510000|2021-09-23 18:08:30|2262.2|2261.9|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|18
1632420520000|2021-09-23 18:08:40|2262.5|2262.2|2262.9|2262.6|2263|2262.7|2262.5|2262.2|17
1632420530000|2021-09-23 18:08:50|2262.8|2262.5|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|23
1632420540000|2021-09-23 18:09:00|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|11
1632420550000|2021-09-23 18:09:10|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|28
1632420560000|2021-09-23 18:09:20|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|31
1632420570000|2021-09-23 18:09:30|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262|2261.7|28
1632420580000|2021-09-23 18:09:40|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|53
1632420590000|2021-09-23 18:09:50|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2261.9|2261.6|18
1632420600000|2021-09-23 18:10:00|2262|2261.7|2261.3|2261|2262.1|2261.8|2261.3|2261|124
1632420610000|2021-09-23 18:10:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261|2260.7|57
1632420620000|2021-09-23 18:10:20|2261.4|2261.1|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|39
1632420630000|2021-09-23 18:10:30|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|46
1632420640000|2021-09-23 18:10:40|2261.2|2260.9|2260.9|2260.6|2261.3|2261|2260.9|2260.6|23
1632420650000|2021-09-23 18:10:50|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.4|2260.1|62
1632420660000|2021-09-23 18:11:00|2260.5|2260.2|2261.2|2260.9|2261.2|2260.9|2260.4|2260.1|90
1632420670000|2021-09-23 18:11:10|2261.1|2260.8|2261.1|2260.8|2261.5|2261.2|2261|2260.7|43
1632420680000|2021-09-23 18:11:20|2261|2260.7|2261.5|2261.2|2261.6|2261.3|2261|2260.7|49
1632420690000|2021-09-23 18:11:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|24
1632420700000|2021-09-23 18:11:40|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|63
1632420710000|2021-09-23 18:11:50|2262.1|2261.8|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|43
1632420720000|2021-09-23 18:12:00|2262.5|2262.2|2262.7|2262.4|2263.1|2262.8|2262.5|2262.2|57
1632420730000|2021-09-23 18:12:10|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|30
1632420740000|2021-09-23 18:12:20|2262.9|2262.6|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|42
1632420750000|2021-09-23 18:12:30|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263.1|2262.8|59
1632420760000|2021-09-23 18:12:40|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|10
1632420770000|2021-09-23 18:12:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|68
1632420780000|2021-09-23 18:13:00|2263.3|2263|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|50
1632420790000|2021-09-23 18:13:10|2263.4|2263.1|2263|2262.7|2263.5|2263.2|2263|2262.7|24
1632420800000|2021-09-23 18:13:20|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|18
1632420810000|2021-09-23 18:13:30|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|21
1632420820000|2021-09-23 18:13:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|14
1632420830000|2021-09-23 18:13:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|23
1632420840000|2021-09-23 18:14:00|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.5|2262.2|37
1632420850000|2021-09-23 18:14:10|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.8|2262.5|19
1632420860000|2021-09-23 18:14:20|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2263.1|2262.8|26
1632420870000|2021-09-23 18:14:30|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|11
1632420880000|2021-09-23 18:14:40|2262.9|2262.6|2263.2|2262.9|2263.3|2263|2262.8|2262.5|11
1632420890000|2021-09-23 18:14:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2262.9|2262.6|18
1632420900000|2021-09-23 18:15:00|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|16
1632420910000|2021-09-23 18:15:10|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|19
1632420920000|2021-09-23 18:15:20|2263.8|2263.5|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|34
1632420930000|2021-09-23 18:15:30|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|10
1632420940000|2021-09-23 18:15:40|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|10
1632420950000|2021-09-23 18:15:50|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.8|2263.5|24
1632420960000|2021-09-23 18:16:00|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.3|2263|34
1632420970000|2021-09-23 18:16:10|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|23
1632420980000|2021-09-23 18:16:20|2263.5|2263.2|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|4
1632420990000|2021-09-23 18:16:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.3|2263|15
1632421000000|2021-09-23 18:16:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|1
1632421010000|2021-09-23 18:16:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|9
1632421020000|2021-09-23 18:17:00|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|18
1632421030000|2021-09-23 18:17:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|23
1632421040000|2021-09-23 18:17:20|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|10
1632421050000|2021-09-23 18:17:30|2263.9|2263.6|2264|2263.7|2264.2|2263.9|2263.8|2263.5|30
1632421060000|2021-09-23 18:17:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|12
1632421070000|2021-09-23 18:17:50|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|9
1632421080000|2021-09-23 18:18:00|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|18
1632421090000|2021-09-23 18:18:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|20
1632421100000|2021-09-23 18:18:20|2263.8|2263.5|2263.7|2263.4|2264|2263.7|2263.7|2263.4|13
1632421110000|2021-09-23 18:18:30|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|27
1632421120000|2021-09-23 18:18:40|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|18
1632421130000|2021-09-23 18:18:50|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|4
1632421140000|2021-09-23 18:19:00|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|11
1632421150000|2021-09-23 18:19:10|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|17
1632421160000|2021-09-23 18:19:20|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|5
1632421170000|2021-09-23 18:19:30|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1632421180000|2021-09-23 18:19:40|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|72
1632421190000|2021-09-23 18:19:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264|2263.7|67
1632421200000|2021-09-23 18:20:00|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|85
1632421210000|2021-09-23 18:20:10|2264.3|2264|2264.8|2264.5|2264.9|2264.6|2264.3|2264|61
1632421220000|2021-09-23 18:20:20|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.7|2264.4|64
1632421230000|2021-09-23 18:20:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|28
1632421240000|2021-09-23 18:20:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|16
1632421250000|2021-09-23 18:20:50|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|10
1632421260000|2021-09-23 18:21:00|2264.9|2264.6|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|115
1632421270000|2021-09-23 18:21:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|23
1632421280000|2021-09-23 18:21:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|12
1632421290000|2021-09-23 18:21:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|21
1632421300000|2021-09-23 18:21:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|13
1632421310000|2021-09-23 18:21:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|5
1632421320000|2021-09-23 18:22:00|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|34
1632421330000|2021-09-23 18:22:10|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.2|2263.9|22
1632421340000|2021-09-23 18:22:20|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|28
1632421350000|2021-09-23 18:22:30|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|14
1632421360000|2021-09-23 18:22:40|2264.9|2264.6|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|30
1632421370000|2021-09-23 18:22:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.8|2264.5|11
1632421380000|2021-09-23 18:23:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|12
1632421390000|2021-09-23 18:23:10|2264.9|2264.6|2265|2264.7|2265.2|2264.9|2264.9|2264.6|44
1632421400000|2021-09-23 18:23:20|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|26
1632421410000|2021-09-23 18:23:30|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|19
1632421420000|2021-09-23 18:23:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|25
1632421430000|2021-09-23 18:23:50|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|26
1632421440000|2021-09-23 18:24:00|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|19
1632421450000|2021-09-23 18:24:10|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|30
1632421460000|2021-09-23 18:24:20|2264.8|2264.5|2264.6|2264.3|2265|2264.7|2264.6|2264.3|22
1632421470000|2021-09-23 18:24:30|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|31
1632421480000|2021-09-23 18:24:40|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|21
1632421490000|2021-09-23 18:24:50|2265|2264.7|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|7
1632421500000|2021-09-23 18:25:00|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.6|2264.3|50
1632421510000|2021-09-23 18:25:10|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|12
1632421520000|2021-09-23 18:25:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|30
1632421530000|2021-09-23 18:25:30|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|25
1632421540000|2021-09-23 18:25:40|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|25
1632421550000|2021-09-23 18:25:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|14
1632421560000|2021-09-23 18:26:00|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|9
1632421570000|2021-09-23 18:26:10|2265|2264.7|2265.6|2265.3|2265.7|2265.4|2265|2264.7|58
1632421580000|2021-09-23 18:26:20|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|31
1632421590000|2021-09-23 18:26:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|47
1632421600000|2021-09-23 18:26:40|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|28
1632421610000|2021-09-23 18:26:50|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|34
1632421620000|2021-09-23 18:27:00|2265.7|2265.4|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|37
1632421630000|2021-09-23 18:27:10|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|13
1632421640000|2021-09-23 18:27:20|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|11
1632421650000|2021-09-23 18:27:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|8
1632421660000|2021-09-23 18:27:40|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|19
1632421670000|2021-09-23 18:27:50|2265.8|2265.5|2265.6|2265.3|2266.1|2265.8|2265.6|2265.3|42
1632421680000|2021-09-23 18:28:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|20
1632421690000|2021-09-23 18:28:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|2
1632421700000|2021-09-23 18:28:20|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|19
1632421710000|2021-09-23 18:28:30|2265.2|2264.9|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|21
1632421720000|2021-09-23 18:28:40|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|35
1632421730000|2021-09-23 18:28:50|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265|2264.7|62
1632421740000|2021-09-23 18:29:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|25
1632421750000|2021-09-23 18:29:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|11
1632421760000|2021-09-23 18:29:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|10
1632421770000|2021-09-23 18:29:30|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|11
1632421780000|2021-09-23 18:29:40|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|11
1632421790000|2021-09-23 18:29:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|35
1632421800000|2021-09-23 18:30:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|27
1632421810000|2021-09-23 18:30:10|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|28
1632421820000|2021-09-23 18:30:20|2265.4|2265.1|2265.5|2265.2|2265.7|2265.4|2265.3|2265|35
1632421830000|2021-09-23 18:30:30|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|11
1632421840000|2021-09-23 18:30:40|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|30
1632421850000|2021-09-23 18:30:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.4|2265.1|28
1632421860000|2021-09-23 18:31:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|21
1632421870000|2021-09-23 18:31:10|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|43
1632421880000|2021-09-23 18:31:20|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|28
1632421890000|2021-09-23 18:31:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|41
1632421900000|2021-09-23 18:31:40|2265.8|2265.5|2266.2|2265.9|2266.4|2266.1|2265.8|2265.5|92
1632421910000|2021-09-23 18:31:50|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|12
1632421920000|2021-09-23 18:32:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|38
1632421930000|2021-09-23 18:32:10|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|29
1632421940000|2021-09-23 18:32:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|24
1632421950000|2021-09-23 18:32:30|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.3|2266|39
1632421960000|2021-09-23 18:32:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|19
1632421970000|2021-09-23 18:32:50|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266|2265.7|16
1632421980000|2021-09-23 18:33:00|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|23
1632421990000|2021-09-23 18:33:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|12
1632422000000|2021-09-23 18:33:20|2266|2265.7|2265.9|2265.6|2266.3|2266|2265.9|2265.6|16
1632422010000|2021-09-23 18:33:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|16
1632422020000|2021-09-23 18:33:40|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.6|2264.3|105
1632422030000|2021-09-23 18:33:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|41
1632422040000|2021-09-23 18:34:00|2264.4|2264.1|2263.9|2263.6|2264.4|2264.1|2263.7|2263.4|76
1632422050000|2021-09-23 18:34:10|2263.8|2263.5|2263.9|2263.6|2264.2|2263.9|2263.8|2263.5|19
1632422060000|2021-09-23 18:34:20|2264|2263.7|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|17
1632422070000|2021-09-23 18:34:30|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|24
1632422080000|2021-09-23 18:34:40|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|51
1632422090000|2021-09-23 18:34:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|97
1632422100000|2021-09-23 18:35:00|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.3|2263|61
1632422110000|2021-09-23 18:35:10|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.3|2263|61
1632422120000|2021-09-23 18:35:20|2264.2|2263.9|2264.5|2264.2|2264.7|2264.4|2264.2|2263.9|80
1632422130000|2021-09-23 18:35:30|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2264.6|2264.3|111
1632422140000|2021-09-23 18:35:40|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.3|2264|20
1632422150000|2021-09-23 18:35:50|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2263.8|2263.5|36
1632422160000|2021-09-23 18:36:00|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|57
1632422170000|2021-09-23 18:36:10|2263.8|2263.5|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|75
1632422180000|2021-09-23 18:36:20|2263.5|2263.2|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|48
1632422190000|2021-09-23 18:36:30|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|53
1632422200000|2021-09-23 18:36:40|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|17
1632422210000|2021-09-23 18:36:50|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.5|2263.2|22
1632422220000|2021-09-23 18:37:00|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|14
1632422230000|2021-09-23 18:37:10|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|38
1632422240000|2021-09-23 18:37:20|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.1|2263.8|19
1632422250000|2021-09-23 18:37:30|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|24
1632422260000|2021-09-23 18:37:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|34
1632422270000|2021-09-23 18:37:50|2264.1|2263.8|2263.5|2263.2|2264.3|2264|2263.5|2263.2|19
1632422280000|2021-09-23 18:38:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|27
1632422290000|2021-09-23 18:38:10|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|21
1632422300000|2021-09-23 18:38:20|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|23
1632422310000|2021-09-23 18:38:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|32
1632422320000|2021-09-23 18:38:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|14
1632422330000|2021-09-23 18:38:50|2263.9|2263.6|2264.1|2263.8|2264.3|2264|2263.8|2263.5|42
1632422340000|2021-09-23 18:39:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|29
1632422350000|2021-09-23 18:39:10|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|19
1632422360000|2021-09-23 18:39:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|25
1632422370000|2021-09-23 18:39:30|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2264|2263.7|21
1632422380000|2021-09-23 18:39:40|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|23
1632422390000|2021-09-23 18:39:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|11
1632422400000|2021-09-23 18:40:00|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|39
1632422410000|2021-09-23 18:40:10|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|24
1632422420000|2021-09-23 18:40:20|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.8|2263.5|21
1632422430000|2021-09-23 18:40:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|10
1632422440000|2021-09-23 18:40:40|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|27
1632422450000|2021-09-23 18:40:50|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|25
1632422460000|2021-09-23 18:41:00|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.3|2263|46
1632422470000|2021-09-23 18:41:10|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|66
1632422480000|2021-09-23 18:41:20|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|31
1632422490000|2021-09-23 18:41:30|2263|2262.7|2263.2|2262.9|2263.3|2263|2262.9|2262.6|34
1632422500000|2021-09-23 18:41:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|22
1632422510000|2021-09-23 18:41:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|39
1632422520000|2021-09-23 18:42:00|2263.4|2263.1|2262.9|2262.6|2263.5|2263.2|2262.9|2262.6|52
1632422530000|2021-09-23 18:42:10|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|32
1632422540000|2021-09-23 18:42:20|2263|2262.7|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|33
1632422550000|2021-09-23 18:42:30|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.7|2262.4|19
1632422560000|2021-09-23 18:42:40|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|18
1632422570000|2021-09-23 18:42:50|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262|2261.7|44
1632422580000|2021-09-23 18:43:00|2262.5|2262.2|2262.4|2262.1|2262.8|2262.5|2262.3|2262|54
1632422590000|2021-09-23 18:43:10|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262|2261.7|24
1632422600000|2021-09-23 18:43:20|2262|2261.7|2261.6|2261.3|2262.1|2261.8|2261.5|2261.2|24
1632422610000|2021-09-23 18:43:30|2261.5|2261.2|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|27
1632422620000|2021-09-23 18:43:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.3|2261|51
1632422630000|2021-09-23 18:43:50|2261.9|2261.6|2262.2|2261.9|2262.3|2262|2261.9|2261.6|50
1632422640000|2021-09-23 18:44:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|25
1632422650000|2021-09-23 18:44:10|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|10
1632422660000|2021-09-23 18:44:20|2262.3|2262|2261.8|2261.5|2262.4|2262.1|2261.8|2261.5|30
1632422670000|2021-09-23 18:44:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|55
1632422680000|2021-09-23 18:44:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|7
1632422690000|2021-09-23 18:44:50|2262|2261.7|2262|2261.7|2262.3|2262|2261.9|2261.6|39
1632422700000|2021-09-23 18:45:00|2262.1|2261.8|2263.1|2262.8|2263.1|2262.8|2262|2261.7|87
1632422710000|2021-09-23 18:45:10|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263|2262.7|43
1632422720000|2021-09-23 18:45:20|2263.3|2263|2262.4|2262.1|2263.3|2263|2262.4|2262.1|91
1632422730000|2021-09-23 18:45:30|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|12
1632422740000|2021-09-23 18:45:40|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.6|2262.3|34
1632422750000|2021-09-23 18:45:50|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|16
1632422760000|2021-09-23 18:46:00|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|64
1632422770000|2021-09-23 18:46:10|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|39
1632422780000|2021-09-23 18:46:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|13
1632422790000|2021-09-23 18:46:30|2263.6|2263.3|2262.8|2262.5|2263.7|2263.4|2262.7|2262.4|25
1632422800000|2021-09-23 18:46:40|2262.7|2262.4|2262.1|2261.8|2262.7|2262.4|2262.1|2261.8|167
1632422810000|2021-09-23 18:46:50|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|33
1632422820000|2021-09-23 18:47:00|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.3|2262|16
1632422830000|2021-09-23 18:47:10|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|17
1632422840000|2021-09-23 18:47:20|2262|2261.7|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|25
1632422850000|2021-09-23 18:47:30|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|28
1632422860000|2021-09-23 18:47:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|14
1632422870000|2021-09-23 18:47:50|2262|2261.7|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|75
1632422880000|2021-09-23 18:48:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|153
1632422890000|2021-09-23 18:48:10|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|28
1632422900000|2021-09-23 18:48:20|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|15
1632422910000|2021-09-23 18:48:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|21
1632422920000|2021-09-23 18:48:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|40
1632422930000|2021-09-23 18:48:50|2261.6|2261.3|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|52
1632422940000|2021-09-23 18:49:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|13
1632422950000|2021-09-23 18:49:10|2261.6|2261.3|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|83
1632422960000|2021-09-23 18:49:20|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|32
1632422970000|2021-09-23 18:49:30|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|19
1632422980000|2021-09-23 18:49:40|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.3|2261|5
1632422990000|2021-09-23 18:49:50|2261.6|2261.3|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|14
1632423000000|2021-09-23 18:50:00|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|29
1632423010000|2021-09-23 18:50:10|2261.3|2261|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|36
1632423020000|2021-09-23 18:50:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|7
1632423030000|2021-09-23 18:50:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|25
1632423040000|2021-09-23 18:50:40|2261.6|2261.3|2261.2|2260.9|2261.7|2261.4|2261.1|2260.8|34
1632423050000|2021-09-23 18:50:50|2261.1|2260.8|2261.8|2261.5|2261.8|2261.5|2261.1|2260.8|33
1632423060000|2021-09-23 18:51:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|47
1632423070000|2021-09-23 18:51:10|2261.7|2261.4|2261.4|2261.1|2261.9|2261.6|2261.3|2261|35
1632423080000|2021-09-23 18:51:20|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|20
1632423090000|2021-09-23 18:51:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.8|2260.5|83
1632423100000|2021-09-23 18:51:40|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|18
1632423110000|2021-09-23 18:51:50|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|21
1632423120000|2021-09-23 18:52:00|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|49
1632423130000|2021-09-23 18:52:10|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|26
1632423140000|2021-09-23 18:52:20|2262|2261.7|2262.3|2262|2262.4|2262.1|2262|2261.7|60
1632423150000|2021-09-23 18:52:30|2262.2|2261.9|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|13
1632423160000|2021-09-23 18:52:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|21
1632423170000|2021-09-23 18:52:50|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|32
1632423180000|2021-09-23 18:53:00|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262.3|2262|30
1632423190000|2021-09-23 18:53:10|2262.2|2261.9|2262|2261.7|2262.3|2262|2262|2261.7|4
1632423200000|2021-09-23 18:53:20|2261.9|2261.6|2261.8|2261.5|2262.1|2261.8|2261.5|2261.2|31
1632423210000|2021-09-23 18:53:30|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|25
1632423220000|2021-09-23 18:53:40|2261.6|2261.3|2261.9|2261.6|2262|2261.7|2261.6|2261.3|18
1632423230000|2021-09-23 18:53:50|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|4
1632423240000|2021-09-23 18:54:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|21
1632423250000|2021-09-23 18:54:10|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|11
1632423260000|2021-09-23 18:54:20|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|11
1632423270000|2021-09-23 18:54:30|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|26
1632423280000|2021-09-23 18:54:40|2261.5|2261.2|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|7
1632423290000|2021-09-23 18:54:50|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|19
1632423300000|2021-09-23 18:55:00|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.4|2261.1|40
1632423310000|2021-09-23 18:55:10|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|22
1632423320000|2021-09-23 18:55:20|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|15
1632423330000|2021-09-23 18:55:30|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|10
1632423340000|2021-09-23 18:55:40|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.7|2261.4|22
1632423350000|2021-09-23 18:55:50|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|19
1632423360000|2021-09-23 18:56:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|34
1632423370000|2021-09-23 18:56:10|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|17
1632423380000|2021-09-23 18:56:20|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|15
1632423390000|2021-09-23 18:56:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|8
1632423400000|2021-09-23 18:56:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|8
1632423410000|2021-09-23 18:56:50|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|25
1632423420000|2021-09-23 18:57:00|2262|2261.7|2262.6|2262.3|2262.6|2262.3|2262|2261.7|70
1632423430000|2021-09-23 18:57:10|2262.7|2262.4|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|56
1632423440000|2021-09-23 18:57:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|5
1632423450000|2021-09-23 18:57:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|17
1632423460000|2021-09-23 18:57:40|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|22
1632423470000|2021-09-23 18:57:50|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|10
1632423480000|2021-09-23 18:58:00|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|15
1632423490000|2021-09-23 18:58:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|42
1632423500000|2021-09-23 18:58:20|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|15
1632423510000|2021-09-23 18:58:30|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|41
1632423520000|2021-09-23 18:58:40|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|27
1632423530000|2021-09-23 18:58:50|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|11
1632423540000|2021-09-23 18:59:00|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.4|2261.1|74
1632423550000|2021-09-23 18:59:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262|2261.7|94
1632423560000|2021-09-23 18:59:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|35
1632423570000|2021-09-23 18:59:30|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2262|2261.7|28
1632423580000|2021-09-23 18:59:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|32
1632423590000|2021-09-23 18:59:50|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|15
1632423600000|2021-09-23 19:00:00|2262.4|2262.1|2262.7|2262.4|2262.9|2262.6|2262.4|2262.1|89
1632423610000|2021-09-23 19:00:10|2262.8|2262.5|2262.2|2261.9|2262.8|2262.5|2262.2|2261.9|63
1632423620000|2021-09-23 19:00:20|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|32
1632423630000|2021-09-23 19:00:30|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.3|2262|36
1632423640000|2021-09-23 19:00:40|2263|2262.7|2263.1|2262.8|2263.3|2263|2263|2262.7|108
1632423650000|2021-09-23 19:00:50|2263|2262.7|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|19
1632423660000|2021-09-23 19:01:00|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.4|2262.1|79
1632423670000|2021-09-23 19:01:10|2262.6|2262.3|2263.1|2262.8|2263.1|2262.8|2262.5|2262.2|44
1632423680000|2021-09-23 19:01:20|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.7|2262.4|35
1632423690000|2021-09-23 19:01:30|2262.7|2262.4|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|42
1632423700000|2021-09-23 19:01:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|5
1632423710000|2021-09-23 19:01:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|14
1632423720000|2021-09-23 19:02:00|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|23
1632423730000|2021-09-23 19:02:10|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|25
1632423740000|2021-09-23 19:02:20|2262.8|2262.5|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|11
1632423750000|2021-09-23 19:02:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.1|2261.8|23
1632423760000|2021-09-23 19:02:40|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|107
1632423770000|2021-09-23 19:02:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|20
1632423780000|2021-09-23 19:03:00|2262.3|2262|2262|2261.7|2262.3|2262|2261.9|2261.6|48
1632423790000|2021-09-23 19:03:10|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.4|2261.1|53
1632423800000|2021-09-23 19:03:20|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|22
1632423810000|2021-09-23 19:03:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|3
1632423820000|2021-09-23 19:03:40|2261.8|2261.5|2261.3|2261|2262|2261.7|2261.3|2261|130
1632423830000|2021-09-23 19:03:50|2261.2|2260.9|2261.9|2261.6|2261.9|2261.6|2261.2|2260.9|60
1632423840000|2021-09-23 19:04:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.6|2261.3|29
1632423850000|2021-09-23 19:04:10|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|21
1632423860000|2021-09-23 19:04:20|2261.5|2261.2|2262.3|2262|2262.3|2262|2261.5|2261.2|31
1632423870000|2021-09-23 19:04:30|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|37
1632423880000|2021-09-23 19:04:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|19
1632423890000|2021-09-23 19:04:50|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|24
1632423900000|2021-09-23 19:05:00|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.3|2262|48
1632423910000|2021-09-23 19:05:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|66
1632423920000|2021-09-23 19:05:20|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|70
1632423930000|2021-09-23 19:05:30|2262|2261.7|2262|2261.7|2262|2261.7|2261.8|2261.5|21
1632423940000|2021-09-23 19:05:40|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|23
1632423950000|2021-09-23 19:05:50|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.6|2261.3|18
1632423960000|2021-09-23 19:06:00|2261.8|2261.5|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|29
1632423970000|2021-09-23 19:06:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|31
1632423980000|2021-09-23 19:06:20|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|31
1632423990000|2021-09-23 19:06:30|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|25
1632424000000|2021-09-23 19:06:40|2261.8|2261.5|2262.1|2261.8|2262.3|2262|2261.7|2261.4|26
1632424010000|2021-09-23 19:06:50|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|5
1632424020000|2021-09-23 19:07:00|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|7
1632424030000|2021-09-23 19:07:10|2262|2261.7|2261.4|2261.1|2262|2261.7|2261.4|2261.1|26
1632424040000|2021-09-23 19:07:20|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|21
1632424050000|2021-09-23 19:07:30|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.3|2261|32
1632424060000|2021-09-23 19:07:40|2261.5|2261.2|2260.7|2260.4|2261.5|2261.2|2260.7|2260.4|41
1632424070000|2021-09-23 19:07:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|22
1632424080000|2021-09-23 19:08:00|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|32
1632424090000|2021-09-23 19:08:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|28
1632424100000|2021-09-23 19:08:20|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|38
1632424110000|2021-09-23 19:08:30|2261.2|2260.9|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|41
1632424120000|2021-09-23 19:08:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|33
1632424130000|2021-09-23 19:08:50|2261.6|2261.3|2261.3|2261|2261.7|2261.4|2261.3|2261|18
1632424140000|2021-09-23 19:09:00|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|23
1632424150000|2021-09-23 19:09:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|10
1632424160000|2021-09-23 19:09:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|17
1632424170000|2021-09-23 19:09:30|2261.2|2260.9|2261.3|2261|2261.5|2261.2|2261.2|2260.9|24
1632424180000|2021-09-23 19:09:40|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|21
1632424190000|2021-09-23 19:09:50|2261.6|2261.3|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|43
1632424200000|2021-09-23 19:10:00|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|34
1632424210000|2021-09-23 19:10:10|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261|2260.7|52
1632424220000|2021-09-23 19:10:20|2261|2260.7|2260.5|2260.2|2261.1|2260.8|2260.5|2260.2|26
1632424230000|2021-09-23 19:10:30|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.1|2259.8|119
1632424240000|2021-09-23 19:10:40|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.2|2259.9|45
1632424250000|2021-09-23 19:10:50|2260.4|2260.1|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|67
1632424260000|2021-09-23 19:11:00|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.8|2259.5|85
1632424270000|2021-09-23 19:11:10|2260.1|2259.8|2260.2|2259.9|2260.5|2260.2|2260|2259.7|32
1632424280000|2021-09-23 19:11:20|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2259.9|2259.6|57
1632424290000|2021-09-23 19:11:30|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|51
1632424300000|2021-09-23 19:11:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|48
1632424310000|2021-09-23 19:11:50|2260|2259.7|2260|2259.7|2260.2|2259.9|2259.9|2259.6|65
1632424320000|2021-09-23 19:12:00|2260.1|2259.8|2260.7|2260.4|2260.8|2260.5|2260.1|2259.8|44
1632424330000|2021-09-23 19:12:10|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|28
1632424340000|2021-09-23 19:12:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.1|2259.8|17
1632424350000|2021-09-23 19:12:30|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|22
1632424360000|2021-09-23 19:12:40|2260.4|2260.1|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|14
1632424370000|2021-09-23 19:12:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|14
1632424380000|2021-09-23 19:13:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|37
1632424390000|2021-09-23 19:13:10|2260.4|2260.1|2260|2259.7|2260.6|2260.3|2260|2259.7|180
1632424400000|2021-09-23 19:13:20|2259.9|2259.6|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|37
1632424410000|2021-09-23 19:13:30|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|62
1632424420000|2021-09-23 19:13:40|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|39
1632424430000|2021-09-23 19:13:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.3|2259|40
1632424440000|2021-09-23 19:14:00|2259.7|2259.4|2260|2259.7|2260.2|2259.9|2259.7|2259.4|37
1632424450000|2021-09-23 19:14:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|33
1632424460000|2021-09-23 19:14:20|2260|2259.7|2260.5|2260.2|2260.6|2260.3|2259.9|2259.6|39
1632424470000|2021-09-23 19:14:30|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260|2259.7|35
1632424480000|2021-09-23 19:14:40|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.8|2259.5|14
1632424490000|2021-09-23 19:14:50|2259.9|2259.6|2259.4|2259.1|2260|2259.7|2259.4|2259.1|30
1632424500000|2021-09-23 19:15:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|26
1632424510000|2021-09-23 19:15:10|2259.7|2259.4|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|44
1632424520000|2021-09-23 19:15:20|2259.4|2259.1|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|69
1632424530000|2021-09-23 19:15:30|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|49
1632424540000|2021-09-23 19:15:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.8|2258.5|29
1632424550000|2021-09-23 19:15:50|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259|2258.7|22
1632424560000|2021-09-23 19:16:00|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|22
1632424570000|2021-09-23 19:16:10|2259.6|2259.3|2259.3|2259|2259.7|2259.4|2259.2|2258.9|39
1632424580000|2021-09-23 19:16:20|2259.4|2259.1|2258.9|2258.6|2259.4|2259.1|2258.8|2258.5|22
1632424590000|2021-09-23 19:16:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|35
1632424600000|2021-09-23 19:16:40|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.7|2258.4|29
1632424610000|2021-09-23 19:16:50|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.8|2258.5|15
1632424620000|2021-09-23 19:17:00|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.6|2258.3|34
1632424630000|2021-09-23 19:17:10|2258.8|2258.5|2259.3|2259|2259.3|2259|2258.8|2258.5|30
1632424640000|2021-09-23 19:17:20|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|28
1632424650000|2021-09-23 19:17:30|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2258.8|2258.5|25
1632424660000|2021-09-23 19:17:40|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.9|2258.6|36
1632424670000|2021-09-23 19:17:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|20
1632424680000|2021-09-23 19:18:00|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|33
1632424690000|2021-09-23 19:18:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|22
1632424700000|2021-09-23 19:18:20|2259.5|2259.2|2260|2259.7|2260|2259.7|2259.5|2259.2|51
1632424710000|2021-09-23 19:18:30|2260.1|2259.8|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|72
1632424720000|2021-09-23 19:18:40|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|23
1632424730000|2021-09-23 19:18:50|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|17
1632424740000|2021-09-23 19:19:00|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|28
1632424750000|2021-09-23 19:19:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|13
1632424760000|2021-09-23 19:19:20|2260|2259.7|2259.2|2258.9|2260.1|2259.8|2259.1|2258.8|67
1632424770000|2021-09-23 19:19:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|40
1632424780000|2021-09-23 19:19:40|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.6|2258.3|100
1632424790000|2021-09-23 19:19:50|2258.7|2258.4|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|11
1632424800000|2021-09-23 19:20:00|2258.8|2258.5|2258.8|2258.5|2259.3|2259|2258.8|2258.5|53
1632424810000|2021-09-23 19:20:10|2258.7|2258.4|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|69
1632424820000|2021-09-23 19:20:20|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|72
1632424830000|2021-09-23 19:20:30|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.5|2258.2|30
1632424840000|2021-09-23 19:20:40|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2258.9|2258.6|26
1632424850000|2021-09-23 19:20:50|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|165
1632424860000|2021-09-23 19:21:00|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.6|2259.3|43
1632424870000|2021-09-23 19:21:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|36
1632424880000|2021-09-23 19:21:20|2260|2259.7|2260.1|2259.8|2260.3|2260|2260|2259.7|32
1632424890000|2021-09-23 19:21:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|28
1632424900000|2021-09-23 19:21:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|28
1632424910000|2021-09-23 19:21:50|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|24
1632424920000|2021-09-23 19:22:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|32
1632424930000|2021-09-23 19:22:10|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.8|2259.5|31
1632424940000|2021-09-23 19:22:20|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260|2259.7|33
1632424950000|2021-09-23 19:22:30|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|51
1632424960000|2021-09-23 19:22:40|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260|2259.7|22
1632424970000|2021-09-23 19:22:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|14
1632424980000|2021-09-23 19:23:00|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|27
1632424990000|2021-09-23 19:23:10|2260.1|2259.8|2260.3|2260|2260.3|2260|2260|2259.7|77
1632425000000|2021-09-23 19:23:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|54
1632425010000|2021-09-23 19:23:30|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|48
1632425020000|2021-09-23 19:23:40|2260.4|2260.1|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|45
1632425030000|2021-09-23 19:23:50|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|9
1632425040000|2021-09-23 19:24:00|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|15
1632425050000|2021-09-23 19:24:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|39
1632425060000|2021-09-23 19:24:20|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|11
1632425070000|2021-09-23 19:24:30|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|14
1632425080000|2021-09-23 19:24:40|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.7|2260.4|54
1632425090000|2021-09-23 19:24:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|40
1632425100000|2021-09-23 19:25:00|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|22
1632425110000|2021-09-23 19:25:10|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|35
1632425120000|2021-09-23 19:25:20|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.1|2259.8|45
1632425130000|2021-09-23 19:25:30|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|41
1632425140000|2021-09-23 19:25:40|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|68
1632425150000|2021-09-23 19:25:50|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|24
1632425160000|2021-09-23 19:26:00|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.7|2259.4|25
1632425170000|2021-09-23 19:26:10|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|23
1632425180000|2021-09-23 19:26:20|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|25
1632425190000|2021-09-23 19:26:30|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|21
1632425200000|2021-09-23 19:26:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|15
1632425210000|2021-09-23 19:26:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|38
1632425220000|2021-09-23 19:27:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|38
1632425230000|2021-09-23 19:27:10|2260|2259.7|2260.2|2259.9|2260.4|2260.1|2259.9|2259.6|67
1632425240000|2021-09-23 19:27:20|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|48
1632425250000|2021-09-23 19:27:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|27
1632425260000|2021-09-23 19:27:40|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260|2259.7|38
1632425270000|2021-09-23 19:27:50|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|24
1632425280000|2021-09-23 19:28:00|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.2|2259.9|27
1632425290000|2021-09-23 19:28:10|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.1|2259.8|24
1632425300000|2021-09-23 19:28:20|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|23
1632425310000|2021-09-23 19:28:30|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|27
1632425320000|2021-09-23 19:28:40|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|32
1632425330000|2021-09-23 19:28:50|2260.2|2259.9|2260.7|2260.4|2260.8|2260.5|2260.2|2259.9|46
1632425340000|2021-09-23 19:29:00|2260.6|2260.3|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|33
1632425350000|2021-09-23 19:29:10|2260.6|2260.3|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|65
1632425360000|2021-09-23 19:29:20|2260|2259.7|2260|2259.7|2260.3|2260|2260|2259.7|29
1632425370000|2021-09-23 19:29:30|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|20
1632425380000|2021-09-23 19:29:40|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2259.9|2259.6|26
1632425390000|2021-09-23 19:29:50|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|28
1632425400000|2021-09-23 19:30:00|2260.2|2259.9|2260|2259.7|2260.5|2260.2|2259.9|2259.6|69
1632425410000|2021-09-23 19:30:10|2260.2|2259.9|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|57
1632425420000|2021-09-23 19:30:20|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|24
1632425430000|2021-09-23 19:30:30|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260|2259.7|28
1632425440000|2021-09-23 19:30:40|2260.3|2260|2260.4|2260.1|2260.7|2260.4|2260.2|2259.9|32
1632425450000|2021-09-23 19:30:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|28
1632425460000|2021-09-23 19:31:00|2260.5|2260.2|2260.8|2260.5|2261|2260.7|2260.5|2260.2|42
1632425470000|2021-09-23 19:31:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|7
1632425480000|2021-09-23 19:31:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|14
1632425490000|2021-09-23 19:31:30|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|28
1632425500000|2021-09-23 19:31:40|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|33
1632425510000|2021-09-23 19:31:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|21
1632425520000|2021-09-23 19:32:00|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.7|2259.4|55
1632425530000|2021-09-23 19:32:10|2259.7|2259.4|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|44
1632425540000|2021-09-23 19:32:20|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|34
1632425550000|2021-09-23 19:32:30|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.5|2258.2|176
1632425560000|2021-09-23 19:32:40|2258.8|2258.5|2259.4|2259.1|2259.4|2259.1|2258.8|2258.5|29
1632425570000|2021-09-23 19:32:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|16
1632425580000|2021-09-23 19:33:00|2259.6|2259.3|2259.5|2259.2|2259.8|2259.5|2259.3|2259|86
1632425590000|2021-09-23 19:33:10|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|23
1632425600000|2021-09-23 19:33:20|2259.8|2259.5|2259.4|2259.1|2259.9|2259.6|2259.3|2259|22
1632425610000|2021-09-23 19:33:30|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.3|2259|58
1632425620000|2021-09-23 19:33:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|23
1632425630000|2021-09-23 19:33:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|25
1632425640000|2021-09-23 19:34:00|2259.6|2259.3|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|40
1632425650000|2021-09-23 19:34:10|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|41
1632425660000|2021-09-23 19:34:20|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.2|2259.9|26
1632425670000|2021-09-23 19:34:30|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.3|2260|22
1632425680000|2021-09-23 19:34:40|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|18
1632425690000|2021-09-23 19:34:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|34
1632425700000|2021-09-23 19:35:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260|2259.7|64
1632425710000|2021-09-23 19:35:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|83
1632425720000|2021-09-23 19:35:20|2260.4|2260.1|2259.6|2259.3|2260.5|2260.2|2259.4|2259.1|81
1632425730000|2021-09-23 19:35:30|2259.5|2259.2|2259.8|2259.5|2259.9|2259.6|2259.5|2259.2|50
1632425740000|2021-09-23 19:35:40|2259.9|2259.6|2260.1|2259.8|2260.4|2260.1|2259.9|2259.6|36
1632425750000|2021-09-23 19:35:50|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|20
1632425760000|2021-09-23 19:36:00|2259.9|2259.6|2259.6|2259.3|2260|2259.7|2259.4|2259.1|42
1632425770000|2021-09-23 19:36:10|2259.7|2259.4|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|47
1632425780000|2021-09-23 19:36:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|31
1632425790000|2021-09-23 19:36:30|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|59
1632425800000|2021-09-23 19:36:40|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|50
1632425810000|2021-09-23 19:36:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|11
1632425820000|2021-09-23 19:37:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|35
1632425830000|2021-09-23 19:37:10|2259.3|2259|2259.4|2259.1|2259.7|2259.4|2259.3|2259|21
1632425840000|2021-09-23 19:37:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|29
1632425850000|2021-09-23 19:37:30|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|29
1632425860000|2021-09-23 19:37:40|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|24
1632425870000|2021-09-23 19:37:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|27
1632425880000|2021-09-23 19:38:00|2259.8|2259.5|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|41
1632425890000|2021-09-23 19:38:10|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|15
1632425900000|2021-09-23 19:38:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|70
1632425910000|2021-09-23 19:38:30|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|27
1632425920000|2021-09-23 19:38:40|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|61
1632425930000|2021-09-23 19:38:50|2260.7|2260.4|2261.1|2260.8|2261.2|2260.9|2260.6|2260.3|103
1632425940000|2021-09-23 19:39:00|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|46
1632425950000|2021-09-23 19:39:10|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261|2260.7|35
1632425960000|2021-09-23 19:39:20|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.2|2260.9|45
1632425970000|2021-09-23 19:39:30|2261.2|2260.9|2261.5|2261.2|2261.6|2261.3|2261.2|2260.9|40
1632425980000|2021-09-23 19:39:40|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|60
1632425990000|2021-09-23 19:39:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|24
1632426000000|2021-09-23 19:40:00|2261.7|2261.4|2261.3|2261|2261.9|2261.6|2261.2|2260.9|84
1632426010000|2021-09-23 19:40:10|2261.4|2261.1|2260.8|2260.5|2261.4|2261.1|2260.7|2260.4|134
1632426020000|2021-09-23 19:40:20|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|103
1632426030000|2021-09-23 19:40:30|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|22
1632426040000|2021-09-23 19:40:40|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|25
1632426050000|2021-09-23 19:40:50|2260.8|2260.5|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|54
1632426060000|2021-09-23 19:41:00|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|32
1632426070000|2021-09-23 19:41:10|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|43
1632426080000|2021-09-23 19:41:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|62
1632426090000|2021-09-23 19:41:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|30
1632426100000|2021-09-23 19:41:40|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|41
1632426110000|2021-09-23 19:41:50|2261.6|2261.3|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|92
1632426120000|2021-09-23 19:42:00|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.2|2260.9|38
1632426130000|2021-09-23 19:42:10|2261.2|2260.9|2261.9|2261.6|2261.9|2261.6|2261.2|2260.9|64
1632426140000|2021-09-23 19:42:20|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|241
1632426150000|2021-09-23 19:42:30|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|102
1632426160000|2021-09-23 19:42:40|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|55
1632426170000|2021-09-23 19:42:50|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|28
1632426180000|2021-09-23 19:43:00|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|34
1632426190000|2021-09-23 19:43:10|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|21
1632426200000|2021-09-23 19:43:20|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.2|2260.9|215
1632426210000|2021-09-23 19:43:30|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261|2260.7|170
1632426220000|2021-09-23 19:43:40|2261.7|2261.4|2261.8|2261.5|2262|2261.7|2261.6|2261.3|40
1632426230000|2021-09-23 19:43:50|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.6|2261.3|36
1632426240000|2021-09-23 19:44:00|2261.9|2261.6|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|76
1632426250000|2021-09-23 19:44:10|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.4|2261.1|49
1632426260000|2021-09-23 19:44:20|2261.6|2261.3|2261.1|2260.8|2261.7|2261.4|2261.1|2260.8|98
1632426270000|2021-09-23 19:44:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|38
1632426280000|2021-09-23 19:44:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|45
1632426290000|2021-09-23 19:44:50|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.6|2260.3|54
1632426300000|2021-09-23 19:45:00|2260.8|2260.5|2259.8|2259.5|2260.8|2260.5|2259.8|2259.5|175
1632426310000|2021-09-23 19:45:10|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.5|2259.2|169
1632426320000|2021-09-23 19:45:20|2260|2259.7|2260.4|2260.1|2260.7|2260.4|2259.9|2259.6|96
1632426330000|2021-09-23 19:45:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260|2259.7|45
1632426340000|2021-09-23 19:45:40|2260.2|2259.9|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|98
1632426350000|2021-09-23 19:45:50|2259.3|2259|2259.3|2259|2259.5|2259.2|2259.1|2258.8|72
1632426360000|2021-09-23 19:46:00|2259.2|2258.9|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|52
1632426370000|2021-09-23 19:46:10|2259.1|2258.8|2259|2258.7|2259.3|2259|2258.9|2258.6|71
1632426380000|2021-09-23 19:46:20|2259.1|2258.8|2259.9|2259.6|2259.9|2259.6|2259.1|2258.8|79
1632426390000|2021-09-23 19:46:30|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|44
1632426400000|2021-09-23 19:46:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|58
1632426410000|2021-09-23 19:46:50|2259.8|2259.5|2260.3|2260|2260.3|2260|2259.7|2259.4|57
1632426420000|2021-09-23 19:47:00|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|44
1632426430000|2021-09-23 19:47:10|2260.7|2260.4|2260.1|2259.8|2261|2260.7|2260.1|2259.8|99
1632426440000|2021-09-23 19:47:20|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.6|2259.3|35
1632426450000|2021-09-23 19:47:30|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|41
1632426460000|2021-09-23 19:47:40|2260.3|2260|2260|2259.7|2260.4|2260.1|2260|2259.7|27
1632426470000|2021-09-23 19:47:50|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260|2259.7|44
1632426480000|2021-09-23 19:48:00|2260.3|2260|2261|2260.7|2261.1|2260.8|2260.3|2260|93
1632426490000|2021-09-23 19:48:10|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|54
1632426500000|2021-09-23 19:48:20|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|43
1632426510000|2021-09-23 19:48:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.3|2260|31
1632426520000|2021-09-23 19:48:40|2260.8|2260.5|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|56
1632426530000|2021-09-23 19:48:50|2260|2259.7|2260.4|2260.1|2260.7|2260.4|2260|2259.7|56
1632426540000|2021-09-23 19:49:00|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|39
1632426550000|2021-09-23 19:49:10|2260.4|2260.1|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|27
1632426560000|2021-09-23 19:49:20|2260.1|2259.8|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|40
1632426570000|2021-09-23 19:49:30|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|46
1632426580000|2021-09-23 19:49:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|41
1632426590000|2021-09-23 19:49:50|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|99
1632426600000|2021-09-23 19:50:00|2260.1|2259.8|2260.3|2260|2260.7|2260.4|2259.3|2259|684
1632426610000|2021-09-23 19:50:10|2260.4|2260.1|2260.4|2260.1|2260.8|2260.5|2260.1|2259.8|98
1632426620000|2021-09-23 19:50:20|2260.3|2260|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|114
1632426630000|2021-09-23 19:50:30|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2259.8|2259.5|139
1632426640000|2021-09-23 19:50:40|2260.2|2259.9|2260.1|2259.8|2260.4|2260.1|2260|2259.7|66
1632426650000|2021-09-23 19:50:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|27
1632426660000|2021-09-23 19:51:00|2260.4|2260.1|2259.3|2259|2260.4|2260.1|2259.2|2258.9|75
1632426670000|2021-09-23 19:51:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|52
1632426680000|2021-09-23 19:51:20|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|50
1632426690000|2021-09-23 19:51:30|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2259.8|2259.5|88
1632426700000|2021-09-23 19:51:40|2260|2259.7|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|99
1632426710000|2021-09-23 19:51:50|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|29
1632426720000|2021-09-23 19:52:00|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|56
1632426730000|2021-09-23 19:52:10|||||||||30
1632426740000|2021-09-23 19:52:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|99
1632426750000|2021-09-23 19:52:30|2259.5|2259.2|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|61
1632426760000|2021-09-23 19:52:40|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.5|2258.2|77
1632426770000|2021-09-23 19:52:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|32
1632426780000|2021-09-23 19:53:00|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|85
1632426790000|2021-09-23 19:53:10|2258.5|2258.2|2258.5|2258.2|2258.8|2258.5|2258.3|2258|89
1632426800000|2021-09-23 19:53:20|2258.4|2258.1|2258|2257.7|2258.5|2258.2|2258|2257.7|191
1632426810000|2021-09-23 19:53:30|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258|2257.7|189
1632426820000|2021-09-23 19:53:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2257.9|2257.6|56
1632426830000|2021-09-23 19:53:50|2258.1|2257.8|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|93
1632426840000|2021-09-23 19:54:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|69
1632426850000|2021-09-23 19:54:10|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|80
1632426860000|2021-09-23 19:54:20|2258.4|2258.1|2258.8|2258.5|2259|2258.7|2258.4|2258.1|123
1632426870000|2021-09-23 19:54:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|72
1632426880000|2021-09-23 19:54:40|2258.9|2258.6|2258.5|2258.2|2259|2258.7|2258.5|2258.2|119
1632426890000|2021-09-23 19:54:50|2259|2258.7|2259|2258.7|2259.3|2259|2258.9|2258.6|190
1632426900000|2021-09-23 19:55:00|2258.9|2258.6|2257.7|2257.4|2258.9|2258.6|2257.6|2257.3|240
1632426910000|2021-09-23 19:55:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2256.9|2256.6|235
1632426920000|2021-09-23 19:55:20|2257.6|2257.3|2258|2257.7|2258.2|2257.9|2257.6|2257.3|274
1632426930000|2021-09-23 19:55:30|2257.8|2257.5|2257.9|2257.6|2258.2|2257.9|2257.8|2257.5|180
1632426940000|2021-09-23 19:55:40|2258|2257.7|2257.5|2257.2|2258.1|2257.8|2257.3|2257|104
1632426950000|2021-09-23 19:55:50|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.3|2257|110
1632426960000|2021-09-23 19:56:00|2257.8|2257.5|2257|2256.7|2257.8|2257.5|2256.9|2256.6|145
1632426970000|2021-09-23 19:56:10|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|97
1632426980000|2021-09-23 19:56:20|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|110
1632426990000|2021-09-23 19:56:30|2257.1|2256.8|2257.6|2257.3|2257.8|2257.5|2257.1|2256.8|217
1632427000000|2021-09-23 19:56:40|2257.7|2257.4|2258.2|2257.9|2258.3|2258|2257.6|2257.3|188
1632427010000|2021-09-23 19:56:50|2258.3|2258|2258|2257.7|2258.3|2258|2257.8|2257.5|120
1632427020000|2021-09-23 19:57:00|2257.9|2257.6|2259.1|2258.8|2259.1|2258.8|2257.9|2257.6|425
1632427030000|2021-09-23 19:57:10|2259.2|2258.9|2258.7|2258.4|2259.5|2259.2|2258.6|2258.3|378
1632427040000|2021-09-23 19:57:20|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.5|2258.2|148
1632427050000|2021-09-23 19:57:30|2258.4|2258.1|2258.4|2258.1|2258.7|2258.4|2258.3|2258|114
1632427060000|2021-09-23 19:57:40|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|138
1632427070000|2021-09-23 19:57:50|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|116
1632427080000|2021-09-23 19:58:00|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2257.9|2257.6|257
1632427090000|2021-09-23 19:58:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.1|2257.8|179
1632427100000|2021-09-23 19:58:20|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|211
1632427110000|2021-09-23 19:58:30|2258.5|2258.2|2258.3|2258|2258.6|2258.3|2258.1|2257.8|171
1632427120000|2021-09-23 19:58:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|145
1632427130000|2021-09-23 19:58:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258|2257.7|186
1632427140000|2021-09-23 19:59:00|2258.4|2258.1|2259.6|2259.3|2259.6|2259.3|2258.3|2258|675
1632427150000|2021-09-23 19:59:10|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.4|2259.1|589
1632427160000|2021-09-23 19:59:20|2259.7|2259.4|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|922
1632427170000|2021-09-23 19:59:30|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|790
1632427180000|2021-09-23 19:59:40|2260.1|2259.8|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|1078
1632427190000|2021-09-23 19:59:50|2259.4|2259.1|2259.4|2259.1|2260.2|2259.9|2258.8|2258.5|2628
1632427200000|2021-09-23 20:00:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2258.9|2258.6|932
1632427210000|2021-09-23 20:00:10|2259.4|2259.1|2259.4|2259.1|2259.8|2259.5|2259.2|2258.9|249
1632427220000|2021-09-23 20:00:20|2259.3|2259|2259.8|2259.5|2259.9|2259.6|2259.3|2259|251
1632427230000|2021-09-23 20:00:30|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.8|2259.5|213
1632427240000|2021-09-23 20:00:40|2260.2|2259.9|2259.8|2259.5|2260.3|2260|2259.7|2259.4|188
1632427250000|2021-09-23 20:00:50|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.6|2259.3|133
1632427260000|2021-09-23 20:01:00|2259.9|2259.6|2259.4|2259.1|2259.9|2259.6|2259.3|2259|74
1632427270000|2021-09-23 20:01:10|2259.7|2259.4|2259.6|2259.3|2260|2259.7|2259.5|2259.2|126
1632427280000|2021-09-23 20:01:20|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.1|2258.8|145
1632427290000|2021-09-23 20:01:30|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2259.1|2258.8|32
1632427300000|2021-09-23 20:01:40|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|52
1632427310000|2021-09-23 20:01:50|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.7|2259.4|45
1632427320000|2021-09-23 20:02:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.6|2259.3|53
1632427330000|2021-09-23 20:02:10|2259.9|2259.6|2260.2|2259.9|2260.3|2260|2259.9|2259.6|95
1632427340000|2021-09-23 20:02:20|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|42
1632427350000|2021-09-23 20:02:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|32
1632427360000|2021-09-23 20:02:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|58
1632427370000|2021-09-23 20:02:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.8|2259.5|41
1632427380000|2021-09-23 20:03:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|24
1632427390000|2021-09-23 20:03:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.8|2259.5|59
1632427400000|2021-09-23 20:03:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|12
1632427410000|2021-09-23 20:03:30|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|33
1632427420000|2021-09-23 20:03:40|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|32
1632427430000|2021-09-23 20:03:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|13
1632427440000|2021-09-23 20:04:00|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|55
1632427450000|2021-09-23 20:04:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|48
1632427460000|2021-09-23 20:04:20|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.2|2258.9|164
1632427470000|2021-09-23 20:04:30|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259|2258.7|26
1632427480000|2021-09-23 20:04:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|61
1632427490000|2021-09-23 20:04:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|57
1632427500000|2021-09-23 20:05:00|2258.9|2258.6|2258.1|2257.8|2258.9|2258.6|2258.1|2257.8|260
1632427510000|2021-09-23 20:05:10|2258|2257.7|2258.5|2258.2|2258.5|2258.2|2258|2257.7|48
1632427520000|2021-09-23 20:05:20|2258.9|2258.6|2259.1|2258.8|2259.3|2259|2258.9|2258.6|127
1632427530000|2021-09-23 20:05:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|29
1632427540000|2021-09-23 20:05:40|2259.4|2259.1|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|29
1632427550000|2021-09-23 20:05:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|29
1632427560000|2021-09-23 20:06:00|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|87
1632427570000|2021-09-23 20:06:10|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|32
1632427580000|2021-09-23 20:06:20|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|15
1632427590000|2021-09-23 20:06:30|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|17
1632427600000|2021-09-23 20:06:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|15
1632427610000|2021-09-23 20:06:50|2260.2|2259.9|2259.6|2259.3|2260.2|2259.9|2259.4|2259.1|135
1632427620000|2021-09-23 20:07:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|20
1632427630000|2021-09-23 20:07:10|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|20
1632427640000|2021-09-23 20:07:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|13
1632427650000|2021-09-23 20:07:30|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|32
1632427660000|2021-09-23 20:07:40|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|44
1632427670000|2021-09-23 20:07:50|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|7
1632427680000|2021-09-23 20:08:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|20
1632427690000|2021-09-23 20:08:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|4
1632427700000|2021-09-23 20:08:20|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|25
1632427710000|2021-09-23 20:08:30|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|8
1632427720000|2021-09-23 20:08:40|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|18
1632427730000|2021-09-23 20:08:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|4
1632427740000|2021-09-23 20:09:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|18
1632427750000|2021-09-23 20:09:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|19
1632427760000|2021-09-23 20:09:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|13
1632427770000|2021-09-23 20:09:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|11
1632427780000|2021-09-23 20:09:40|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|16
1632427790000|2021-09-23 20:09:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|3
1632427800000|2021-09-23 20:10:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|120
1632427810000|2021-09-23 20:10:10|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|65
1632427820000|2021-09-23 20:10:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|22
1632427830000|2021-09-23 20:10:30|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|70
1632427840000|2021-09-23 20:10:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|20
1632427850000|2021-09-23 20:10:50|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|34
1632427860000|2021-09-23 20:11:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|16
1632427870000|2021-09-23 20:11:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|42
1632427880000|2021-09-23 20:11:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|21
1632427890000|2021-09-23 20:11:30|||||||||11
1632427900000|2021-09-23 20:11:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|5
1632427910000|2021-09-23 20:11:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|13
1632427920000|2021-09-23 20:12:00|2259.6|2259.3|2260|2259.7|2260.1|2259.8|2259.6|2259.3|12
1632427930000|2021-09-23 20:12:10|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|35
1632427940000|2021-09-23 20:12:20|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|11
1632427950000|2021-09-23 20:12:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|7
1632427960000|2021-09-23 20:12:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|14
1632427970000|2021-09-23 20:12:50|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|10
1632427980000|2021-09-23 20:13:00|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.5|2259.2|33
1632427990000|2021-09-23 20:13:10|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|38
1632428000000|2021-09-23 20:13:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|10
1632428010000|2021-09-23 20:13:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|21
1632428020000|2021-09-23 20:13:40|||||||||3
1632428030000|2021-09-23 20:13:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|8
1632428040000|2021-09-23 20:14:00|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|34
1632428050000|2021-09-23 20:14:10|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260.3|2260|31
1632428060000|2021-09-23 20:14:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|17
1632428070000|2021-09-23 20:14:30|2260.6|2260.3|2259.7|2259.4|2260.6|2260.3|2259.7|2259.4|177
1632428080000|2021-09-23 20:14:40|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.5|2259.2|56
1632428090000|2021-09-23 20:14:50|2259.5|2259.2|2258.9|2258.6|2259.6|2259.3|2258.9|2258.6|111
1632428100000|2021-09-23 20:15:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.3|2258|228
1632428110000|2021-09-23 20:15:10|2258.7|2258.4|2259.5|2259.2|2259.7|2259.4|2258.7|2258.4|65
1632428120000|2021-09-23 20:15:20|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|8
1632428130000|2021-09-23 20:15:30|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|9
1632428140000|2021-09-23 20:15:40|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|20
1632428150000|2021-09-23 20:15:50|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|22
1632428160000|2021-09-23 20:16:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|26
1632428170000|2021-09-23 20:16:10|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|12
1632428180000|2021-09-23 20:16:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|9
1632428190000|2021-09-23 20:16:30|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|69
1632428200000|2021-09-23 20:16:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|7
1632428210000|2021-09-23 20:16:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|3
1632428220000|2021-09-23 20:17:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1632428230000|2021-09-23 20:17:10|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|6
1632428240000|2021-09-23 20:17:20|||||||||1
1632428250000|2021-09-23 20:17:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|18
1632428260000|2021-09-23 20:17:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|15
1632428270000|2021-09-23 20:17:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|7
1632428280000|2021-09-23 20:18:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1632428290000|2021-09-23 20:18:10|||||||||1
1632428300000|2021-09-23 20:18:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1632428310000|2021-09-23 20:18:30|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|13
1632428330000|2021-09-23 20:18:50|2259.7|2259.4|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|10
1632428340000|2021-09-23 20:19:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|8
1632428350000|2021-09-23 20:19:10|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|12
1632428360000|2021-09-23 20:19:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|11
1632428370000|2021-09-23 20:19:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|1
1632428380000|2021-09-23 20:19:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|12
1632428390000|2021-09-23 20:19:50|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|16
1632428400000|2021-09-23 20:20:00|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|9
1632428410000|2021-09-23 20:20:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|17
1632428420000|2021-09-23 20:20:20|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|35
1632428430000|2021-09-23 20:20:30|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.6|2259.3|18
1632428440000|2021-09-23 20:20:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|13
1632428450000|2021-09-23 20:20:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|5
1632428460000|2021-09-23 20:21:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1632428470000|2021-09-23 20:21:10|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|10
1632428480000|2021-09-23 20:21:20|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|10
1632428490000|2021-09-23 20:21:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|5
1632428500000|2021-09-23 20:21:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|16
1632428510000|2021-09-23 20:21:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|17
1632428520000|2021-09-23 20:22:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1632428530000|2021-09-23 20:22:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|29
1632428540000|2021-09-23 20:22:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|14
1632428550000|2021-09-23 20:22:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|11
1632428560000|2021-09-23 20:22:40|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|26
1632428570000|2021-09-23 20:22:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|10
1632428580000|2021-09-23 20:23:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|9
1632428590000|2021-09-23 20:23:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1632428600000|2021-09-23 20:23:20|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.4|2259.1|8
1632428610000|2021-09-23 20:23:30|||||||||9
1632428620000|2021-09-23 20:23:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|7
1632428630000|2021-09-23 20:23:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1632428640000|2021-09-23 20:24:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|24
1632428650000|2021-09-23 20:24:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1632428660000|2021-09-23 20:24:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|11
1632428670000|2021-09-23 20:24:30|||||||||2
1632428680000|2021-09-23 20:24:40|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|4
1632428690000|2021-09-23 20:24:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1632428700000|2021-09-23 20:25:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|5
1632428710000|2021-09-23 20:25:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|6
1632428720000|2021-09-23 20:25:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|42
1632428730000|2021-09-23 20:25:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|10
1632428740000|2021-09-23 20:25:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|14
1632428750000|2021-09-23 20:25:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1632428760000|2021-09-23 20:26:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|15
1632428770000|2021-09-23 20:26:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1632428780000|2021-09-23 20:26:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|11
1632428790000|2021-09-23 20:26:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|9
1632428800000|2021-09-23 20:26:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1632428810000|2021-09-23 20:26:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1632428820000|2021-09-23 20:27:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|14
1632428830000|2021-09-23 20:27:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1632428840000|2021-09-23 20:27:20|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|12
1632428850000|2021-09-23 20:27:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632428860000|2021-09-23 20:27:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|14
1632428870000|2021-09-23 20:27:50|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|20
1632428880000|2021-09-23 20:28:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|60
1632428890000|2021-09-23 20:28:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|69
1632428900000|2021-09-23 20:28:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|12
1632428910000|2021-09-23 20:28:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|67
1632428920000|2021-09-23 20:28:40|||||||||11
1632428930000|2021-09-23 20:28:50|||||||||22
1632428940000|2021-09-23 20:29:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|43
1632428950000|2021-09-23 20:29:10|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|48
1632428960000|2021-09-23 20:29:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1632428970000|2021-09-23 20:29:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|3
1632428980000|2021-09-23 20:29:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|13
1632428990000|2021-09-23 20:29:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1632429000000|2021-09-23 20:30:00|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|36
1632429010000|2021-09-23 20:30:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|8
1632429020000|2021-09-23 20:30:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|4
1632429030000|2021-09-23 20:30:30|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|43
1632429040000|2021-09-23 20:30:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|8
1632429050000|2021-09-23 20:30:50|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|27
1632429060000|2021-09-23 20:31:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|14
1632429070000|2021-09-23 20:31:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|21
1632429080000|2021-09-23 20:31:20|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|23
1632429090000|2021-09-23 20:31:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|6
1632429100000|2021-09-23 20:31:40|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|7
1632429110000|2021-09-23 20:31:50|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|31
1632429130000|2021-09-23 20:32:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1632429140000|2021-09-23 20:32:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|16
1632429150000|2021-09-23 20:32:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|9
1632429160000|2021-09-23 20:32:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|11
1632429170000|2021-09-23 20:32:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1632429180000|2021-09-23 20:33:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1632429190000|2021-09-23 20:33:10|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|5
1632429210000|2021-09-23 20:33:30|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|4
1632429220000|2021-09-23 20:33:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1632429230000|2021-09-23 20:33:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|7
1632429240000|2021-09-23 20:34:00|2259.5|2259.2|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|24
1632429250000|2021-09-23 20:34:10|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|9
1632429260000|2021-09-23 20:34:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1632429280000|2021-09-23 20:34:40|||||||||3
1632429290000|2021-09-23 20:34:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1632429300000|2021-09-23 20:35:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|5
1632429310000|2021-09-23 20:35:10|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|14
1632429320000|2021-09-23 20:35:20|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|35
1632429330000|2021-09-23 20:35:30|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|31
1632429340000|2021-09-23 20:35:40|2260.1|2259.8|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|80
1632429350000|2021-09-23 20:35:50|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|13
1632429360000|2021-09-23 20:36:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|2
1632429370000|2021-09-23 20:36:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|5
1632429380000|2021-09-23 20:36:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1632429390000|2021-09-23 20:36:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632429400000|2021-09-23 20:36:40|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.3|2259|29
1632429410000|2021-09-23 20:36:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632429420000|2021-09-23 20:37:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|9
1632429430000|2021-09-23 20:37:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1632429440000|2021-09-23 20:37:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|9
1632429450000|2021-09-23 20:37:30|||||||||4
1632429460000|2021-09-23 20:37:40|2259.6|2259.3|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|48
1632429470000|2021-09-23 20:37:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|8
1632429480000|2021-09-23 20:38:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|3
1632429490000|2021-09-23 20:38:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|4
1632429500000|2021-09-23 20:38:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1632429510000|2021-09-23 20:38:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632429520000|2021-09-23 20:38:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1632429530000|2021-09-23 20:38:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1632429550000|2021-09-23 20:39:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|6
1632429560000|2021-09-23 20:39:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1632429570000|2021-09-23 20:39:30|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|7
1632429590000|2021-09-23 20:39:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|8
1632429600000|2021-09-23 20:40:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|24
1632429610000|2021-09-23 20:40:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|7
1632429640000|2021-09-23 20:40:40|||||||||2
1632429650000|2021-09-23 20:40:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|39
1632429660000|2021-09-23 20:41:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|9
1632429670000|2021-09-23 20:41:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|7
1632429680000|2021-09-23 20:41:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1632429700000|2021-09-23 20:41:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|6
1632429710000|2021-09-23 20:41:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|6
1632429720000|2021-09-23 20:42:00|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|5
1632429730000|2021-09-23 20:42:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|11
1632429740000|2021-09-23 20:42:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|16
1632429750000|2021-09-23 20:42:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1632429760000|2021-09-23 20:42:40|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|4
1632429770000|2021-09-23 20:42:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|4
1632429780000|2021-09-23 20:43:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|3
1632429790000|2021-09-23 20:43:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|3
1632429800000|2021-09-23 20:43:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1632429810000|2021-09-23 20:43:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1632429820000|2021-09-23 20:43:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1632429830000|2021-09-23 20:43:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1632429840000|2021-09-23 20:44:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1632429850000|2021-09-23 20:44:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|4
1632429870000|2021-09-23 20:44:30|||||||||1
1632429880000|2021-09-23 20:44:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1632429890000|2021-09-23 20:44:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|8
1632429900000|2021-09-23 20:45:00|2260.3|2260|2259.8|2259.5|2260.3|2260|2259.8|2259.5|9
1632429910000|2021-09-23 20:45:10|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1632429920000|2021-09-23 20:45:20|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|3
1632429930000|2021-09-23 20:45:30|2259.9|2259.6|2259.7|2259.4|2260|2259.7|2259.7|2259.4|7
1632429940000|2021-09-23 20:45:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|11
1632429950000|2021-09-23 20:45:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|5
1632429960000|2021-09-23 20:46:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|6
1632429970000|2021-09-23 20:46:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1632429980000|2021-09-23 20:46:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|6
1632429990000|2021-09-23 20:46:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1632430000000|2021-09-23 20:46:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|7
1632430010000|2021-09-23 20:46:50|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|9
1632430020000|2021-09-23 20:47:00|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|7
1632430030000|2021-09-23 20:47:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1632430040000|2021-09-23 20:47:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1632430050000|2021-09-23 20:47:30|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259|2258.7|50
1632430070000|2021-09-23 20:47:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|9
1632430080000|2021-09-23 20:48:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1632430090000|2021-09-23 20:48:10|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|2
1632430100000|2021-09-23 20:48:20|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|2
1632430110000|2021-09-23 20:48:30|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|8
1632430120000|2021-09-23 20:48:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1632430140000|2021-09-23 20:49:00|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|10
1632430150000|2021-09-23 20:49:10|2259|2258.7|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|32
1632430160000|2021-09-23 20:49:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|29
1632430170000|2021-09-23 20:49:30|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.2|2257.9|36
1632430180000|2021-09-23 20:49:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|12
1632430190000|2021-09-23 20:49:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|3
1632430200000|2021-09-23 20:50:00|2258.3|2258|2258.3|2258|2258.5|2258.2|2258.2|2257.9|12
1632430210000|2021-09-23 20:50:10|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.2|2257.9|3
1632430220000|2021-09-23 20:50:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|5
1632430230000|2021-09-23 20:50:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1632430240000|2021-09-23 20:50:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1632430250000|2021-09-23 20:50:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632430260000|2021-09-23 20:51:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1632430270000|2021-09-23 20:51:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1632430280000|2021-09-23 20:51:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1632430290000|2021-09-23 20:51:30|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|9
1632430300000|2021-09-23 20:51:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1632430310000|2021-09-23 20:51:50|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|27
1632430320000|2021-09-23 20:52:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.3|2259|12
1632430330000|2021-09-23 20:52:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|9
1632430340000|2021-09-23 20:52:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|5
1632430350000|2021-09-23 20:52:30|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|8
1632430360000|2021-09-23 20:52:40|2259.7|2259.4|2260.6|2260.3|2260.6|2260.3|2259.6|2259.3|144
1632430370000|2021-09-23 20:52:50|2260.5|2260.2|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|64
1632430380000|2021-09-23 20:53:00|2260.6|2260.3|2261.2|2260.9|2261.3|2261|2260.5|2260.2|103
1632430390000|2021-09-23 20:53:10|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261.1|2260.8|14
1632430400000|2021-09-23 20:53:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1632430410000|2021-09-23 20:53:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|28
1632430420000|2021-09-23 20:53:40|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|10
1632430430000|2021-09-23 20:53:50|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|29
1632430440000|2021-09-23 20:54:00|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|19
1632430450000|2021-09-23 20:54:10|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|5
1632430460000|2021-09-23 20:54:20|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|0
1632430470000|2021-09-23 20:54:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|4
1632430480000|2021-09-23 20:54:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|3
1632430490000|2021-09-23 20:54:50|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|58
1632430500000|2021-09-23 20:55:00|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|26
1632430510000|2021-09-23 20:55:10|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|6
1632430520000|2021-09-23 20:55:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1632430530000|2021-09-23 20:55:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1632430540000|2021-09-23 20:55:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|1
1632430550000|2021-09-23 20:55:50|2261.1|2260.8|2261|2260.7|2261.3|2261|2261|2260.7|7
1632430560000|2021-09-23 20:56:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|5
1632430570000|2021-09-23 20:56:10|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|16
1632430580000|2021-09-23 20:56:20|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|3
1632430600000|2021-09-23 20:56:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1632430610000|2021-09-23 20:56:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632430620000|2021-09-23 20:57:00|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|7
1632430630000|2021-09-23 20:57:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|4
1632430640000|2021-09-23 20:57:20|||||||||5
1632430650000|2021-09-23 20:57:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|5
1632430660000|2021-09-23 20:57:40|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|2
1632430670000|2021-09-23 20:57:50|2260.7|2260.4|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|5
1632430680000|2021-09-23 20:58:00|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|4
1632430690000|2021-09-23 20:58:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|4
1632430700000|2021-09-23 20:58:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|6
1632430710000|2021-09-23 20:58:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|5
1632430720000|2021-09-23 20:58:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|10
1632430730000|2021-09-23 20:58:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1632430740000|2021-09-23 20:59:00|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|8
1632430750000|2021-09-23 20:59:10|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|12
1632430760000|2021-09-23 20:59:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|14
1632430770000|2021-09-23 20:59:30|2260.5|2260.2|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|31
1632430780000|2021-09-23 20:59:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|5
1632430790000|2021-09-23 20:59:50|2260.5|2260.2|2261.3|2260.5|2261.3|2260.5|2260.4|2260.1|40
1632430800000|2021-09-23 21:00:00|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|3
1632430810000|2021-09-23 21:00:10|2261.2|2260.4|2261.1|2260.3|2261.2|2260.4|2261.1|2260.3|0
1632430820000|2021-09-23 21:00:20|2261|2260.2|2261|2260.2|2261|2260.2|2261|2260.2|0
1632430890000|2021-09-23 21:01:30|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|0
1632430920000|2021-09-23 21:02:00|2261|2260.2|2261|2260.2|2261|2260.2|2261|2260.2|0
1632430940000|2021-09-23 21:02:20|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1632430950000|2021-09-23 21:02:30|2261.2|2260.4|2261|2260.2|2261.2|2260.4|2261|2260.2|0
1632430960000|2021-09-23 21:02:40|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|0
1632430970000|2021-09-23 21:02:50|2261|2260.2|2261|2260.2|2261|2260.2|2261|2260.2|0
1632430980000|2021-09-23 21:03:00|2261.2|2260.4|2261.1|2260.3|2261.2|2260.4|2261.1|2260.3|0
1632430990000|2021-09-23 21:03:10|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|0
1632431000000|2021-09-23 21:03:20|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1632431090000|2021-09-23 21:04:50|2261.4|2260.6|2261.3|2260.5|2261.4|2260.6|2261.3|2260.5|0
1632431100000|2021-09-23 21:05:00|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1632431150000|2021-09-23 21:05:50|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1632431190000|2021-09-23 21:06:30|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1632431200000|2021-09-23 21:06:40|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1632431210000|2021-09-23 21:06:50|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1632431310000|2021-09-23 21:08:30|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1632431330000|2021-09-23 21:08:50|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1632431350000|2021-09-23 21:09:10|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1632431360000|2021-09-23 21:09:20|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1632431370000|2021-09-23 21:09:30|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1632431390000|2021-09-23 21:09:50|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1632431410000|2021-09-23 21:10:10|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1632432040000|2021-09-23 21:20:40|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1632432050000|2021-09-23 21:20:50|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1632432140000|2021-09-23 21:22:20|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1632432180000|2021-09-23 21:23:00|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1632432250000|2021-09-23 21:24:10|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1632432430000|2021-09-23 21:27:10|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1632432440000|2021-09-23 21:27:20|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1632432470000|2021-09-23 21:27:50|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1632432500000|2021-09-23 21:28:20|2261.9|2261.1|2261.8|2261|2261.9|2261.1|2261.8|2261|0
1632432530000|2021-09-23 21:28:50|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1632432540000|2021-09-23 21:29:00|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1632433060000|2021-09-23 21:37:40|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1632433070000|2021-09-23 21:37:50|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1632433400000|2021-09-23 21:43:20|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1632433430000|2021-09-23 21:43:50|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1632433440000|2021-09-23 21:44:00|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.4|2260.6|0
1632433540000|2021-09-23 21:45:40|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1632433630000|2021-09-23 21:47:10|2261.5|2260.7|2261.4|2260.6|2261.5|2260.7|2261.4|2260.6|0
1632433640000|2021-09-23 21:47:20|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1632433660000|2021-09-23 21:47:40|2261.4|2260.6|2261.5|2260.7|2261.5|2260.7|2261.4|2260.6|0
1632433760000|2021-09-23 21:49:20|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1632433830000|2021-09-23 21:50:30|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1632434010000|2021-09-23 21:53:30|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1632434140000|2021-09-23 21:55:40|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1632434240000|2021-09-23 21:57:20|2261.4|2260.6|2261.5|2260.7|2261.5|2260.7|2261.4|2260.6|0
1632434300000|2021-09-23 21:58:20|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1632434360000|2021-09-23 21:59:20|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1632434370000|2021-09-23 21:59:30|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1632434390000|2021-09-23 21:59:50|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1632434400000|2021-09-23 22:00:00|2261.4|2260.6|2259.8|2259.5|2261.4|2260.6|2259.8|2259.5|23
1632434410000|2021-09-23 22:00:10|2260|2259.7|2260.2|2259.9|2260.4|2260.1|2260|2259.7|17
1632434420000|2021-09-23 22:00:20|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|3
1632434430000|2021-09-23 22:00:30|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2259.9|2259.6|17
1632434440000|2021-09-23 22:00:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2259.9|2259.6|8
1632434450000|2021-09-23 22:00:50|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|2
1632434460000|2021-09-23 22:01:00|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2259.9|2259.6|25
1632434470000|2021-09-23 22:01:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|13
1632434480000|2021-09-23 22:01:20|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|7
1632434490000|2021-09-23 22:01:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1632434500000|2021-09-23 22:01:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1632434510000|2021-09-23 22:01:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|9
1632434520000|2021-09-23 22:02:00|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|2
1632434530000|2021-09-23 22:02:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1632434540000|2021-09-23 22:02:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1632434560000|2021-09-23 22:02:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1632434570000|2021-09-23 22:02:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1632434580000|2021-09-23 22:03:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|3
1632434600000|2021-09-23 22:03:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1632434610000|2021-09-23 22:03:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1632434620000|2021-09-23 22:03:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1632434630000|2021-09-23 22:03:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632434640000|2021-09-23 22:04:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|11
1632434650000|2021-09-23 22:04:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1632434670000|2021-09-23 22:04:30|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|6
1632434680000|2021-09-23 22:04:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|7
1632434690000|2021-09-23 22:04:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|6
1632434700000|2021-09-23 22:05:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|6
1632434710000|2021-09-23 22:05:10|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|3
1632434720000|2021-09-23 22:05:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1632434740000|2021-09-23 22:05:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1632434750000|2021-09-23 22:05:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632434760000|2021-09-23 22:06:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632434770000|2021-09-23 22:06:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1632434780000|2021-09-23 22:06:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1632434790000|2021-09-23 22:06:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|5
1632434800000|2021-09-23 22:06:40|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|11
1632434810000|2021-09-23 22:06:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|51
1632434820000|2021-09-23 22:07:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|6
1632434830000|2021-09-23 22:07:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|3
1632434840000|2021-09-23 22:07:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1632434850000|2021-09-23 22:07:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1632434860000|2021-09-23 22:07:40|||||||||1
1632434870000|2021-09-23 22:07:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632434880000|2021-09-23 22:08:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1632434900000|2021-09-23 22:08:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|3
1632434910000|2021-09-23 22:08:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1632434920000|2021-09-23 22:08:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632434930000|2021-09-23 22:08:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632434940000|2021-09-23 22:09:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|7
1632434950000|2021-09-23 22:09:10|2261.5|2261.2|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|12
1632434960000|2021-09-23 22:09:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|6
1632434970000|2021-09-23 22:09:30|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|2
1632434990000|2021-09-23 22:09:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632435000000|2021-09-23 22:10:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632435010000|2021-09-23 22:10:10|2261.2|2260.9|2261.3|2261|2261.5|2261.2|2261.2|2260.9|3
1632435040000|2021-09-23 22:10:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1632435050000|2021-09-23 22:10:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632435070000|2021-09-23 22:11:10|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|2
1632435080000|2021-09-23 22:11:20|||||||||2
1632435090000|2021-09-23 22:11:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|9
1632435100000|2021-09-23 22:11:40|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|3
1632435120000|2021-09-23 22:12:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632435130000|2021-09-23 22:12:10|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|11
1632435140000|2021-09-23 22:12:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632435150000|2021-09-23 22:12:30|2261.7|2261.4|2261.8|2261.5|2262|2261.7|2261.7|2261.4|5
1632435160000|2021-09-23 22:12:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|0
1632435170000|2021-09-23 22:12:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1632435180000|2021-09-23 22:13:00|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|4
1632435200000|2021-09-23 22:13:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1632435220000|2021-09-23 22:13:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1632435230000|2021-09-23 22:13:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|7
1632435240000|2021-09-23 22:14:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632435250000|2021-09-23 22:14:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|5
1632435260000|2021-09-23 22:14:20|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|13
1632435270000|2021-09-23 22:14:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1632435280000|2021-09-23 22:14:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632435290000|2021-09-23 22:14:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|0
1632435300000|2021-09-23 22:15:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|15
1632435310000|2021-09-23 22:15:10|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|8
1632435320000|2021-09-23 22:15:20|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|5
1632435330000|2021-09-23 22:15:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1632435340000|2021-09-23 22:15:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632435350000|2021-09-23 22:15:50|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|0
1632435390000|2021-09-23 22:16:30|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|2
1632435400000|2021-09-23 22:16:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1632435420000|2021-09-23 22:17:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632435450000|2021-09-23 22:17:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632435460000|2021-09-23 22:17:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1632435470000|2021-09-23 22:17:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1632435480000|2021-09-23 22:18:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1632435500000|2021-09-23 22:18:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632435510000|2021-09-23 22:18:30|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|3
1632435530000|2021-09-23 22:18:50|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1632435540000|2021-09-23 22:19:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1632435550000|2021-09-23 22:19:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1632435560000|2021-09-23 22:19:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1632435570000|2021-09-23 22:19:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632435580000|2021-09-23 22:19:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632435600000|2021-09-23 22:20:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632435610000|2021-09-23 22:20:10|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|1
1632435630000|2021-09-23 22:20:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1632435640000|2021-09-23 22:20:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1632435660000|2021-09-23 22:21:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632435670000|2021-09-23 22:21:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|11
1632435700000|2021-09-23 22:21:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632435740000|2021-09-23 22:22:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1632435770000|2021-09-23 22:22:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632435820000|2021-09-23 22:23:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1632435830000|2021-09-23 22:23:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1632435850000|2021-09-23 22:24:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|4
1632435860000|2021-09-23 22:24:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1632435870000|2021-09-23 22:24:30|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|4
1632435880000|2021-09-23 22:24:40|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|2
1632435890000|2021-09-23 22:24:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632435910000|2021-09-23 22:25:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1632435930000|2021-09-23 22:25:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632435940000|2021-09-23 22:25:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1632435950000|2021-09-23 22:25:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1632435960000|2021-09-23 22:26:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1632435970000|2021-09-23 22:26:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1632435980000|2021-09-23 22:26:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1632435990000|2021-09-23 22:26:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1632436010000|2021-09-23 22:26:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1632436020000|2021-09-23 22:27:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632436030000|2021-09-23 22:27:10|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|1
1632436040000|2021-09-23 22:27:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1632436050000|2021-09-23 22:27:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1632436060000|2021-09-23 22:27:40|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|3
1632436080000|2021-09-23 22:28:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|3
1632436100000|2021-09-23 22:28:20|||||||||1
1632436120000|2021-09-23 22:28:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1632436130000|2021-09-23 22:28:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|3
1632436150000|2021-09-23 22:29:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1632436160000|2021-09-23 22:29:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1632436180000|2021-09-23 22:29:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1632436200000|2021-09-23 22:30:00|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|7
1632436210000|2021-09-23 22:30:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|6
1632436220000|2021-09-23 22:30:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632436260000|2021-09-23 22:31:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632436270000|2021-09-23 22:31:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|11
1632436280000|2021-09-23 22:31:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|5
1632436290000|2021-09-23 22:31:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1632436300000|2021-09-23 22:31:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1632436310000|2021-09-23 22:31:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|3
1632436320000|2021-09-23 22:32:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1632436340000|2021-09-23 22:32:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1632436350000|2021-09-23 22:32:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632436370000|2021-09-23 22:32:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1632436390000|2021-09-23 22:33:10|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|1
1632436400000|2021-09-23 22:33:20|2260.9|2260.6|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|4
1632436410000|2021-09-23 22:33:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1632436420000|2021-09-23 22:33:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632436430000|2021-09-23 22:33:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632436440000|2021-09-23 22:34:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1632436450000|2021-09-23 22:34:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632436460000|2021-09-23 22:34:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632436480000|2021-09-23 22:34:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632436490000|2021-09-23 22:34:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632436500000|2021-09-23 22:35:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|4
1632436510000|2021-09-23 22:35:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|4
1632436530000|2021-09-23 22:35:30|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|1
1632436550000|2021-09-23 22:35:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632436560000|2021-09-23 22:36:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632436580000|2021-09-23 22:36:20|||||||||1
1632436600000|2021-09-23 22:36:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1632436620000|2021-09-23 22:37:00|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|0
1632436660000|2021-09-23 22:37:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632436670000|2021-09-23 22:37:50|||||||||1
1632436680000|2021-09-23 22:38:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1632436690000|2021-09-23 22:38:10|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|1
1632436710000|2021-09-23 22:38:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632436720000|2021-09-23 22:38:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1632436740000|2021-09-23 22:39:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1632436750000|2021-09-23 22:39:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632436770000|2021-09-23 22:39:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1632436790000|2021-09-23 22:39:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1632436800000|2021-09-23 22:40:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632436820000|2021-09-23 22:40:20|||||||||6
1632436860000|2021-09-23 22:41:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1632436870000|2021-09-23 22:41:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|6
1632436880000|2021-09-23 22:41:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632436890000|2021-09-23 22:41:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1632436900000|2021-09-23 22:41:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632436920000|2021-09-23 22:42:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1632436930000|2021-09-23 22:42:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632436960000|2021-09-23 22:42:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1632436970000|2021-09-23 22:42:50|||||||||2
1632436990000|2021-09-23 22:43:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632437010000|2021-09-23 22:43:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632437020000|2021-09-23 22:43:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632437040000|2021-09-23 22:44:00|||||||||2
1632437050000|2021-09-23 22:44:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1632437060000|2021-09-23 22:44:20|||||||||1
1632437070000|2021-09-23 22:44:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1632437100000|2021-09-23 22:45:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1632437140000|2021-09-23 22:45:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1632437150000|2021-09-23 22:45:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632437170000|2021-09-23 22:46:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632437190000|2021-09-23 22:46:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632437200000|2021-09-23 22:46:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632437210000|2021-09-23 22:46:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632437220000|2021-09-23 22:47:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1632437230000|2021-09-23 22:47:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632437240000|2021-09-23 22:47:20|||||||||1
1632437260000|2021-09-23 22:47:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|3
1632437270000|2021-09-23 22:47:50|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|28
1632437280000|2021-09-23 22:48:00|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|11
1632437290000|2021-09-23 22:48:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|10
1632437300000|2021-09-23 22:48:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1632437310000|2021-09-23 22:48:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632437320000|2021-09-23 22:48:40|||||||||2
1632437330000|2021-09-23 22:48:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632437340000|2021-09-23 22:49:00|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|4
1632437350000|2021-09-23 22:49:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|12
1632437370000|2021-09-23 22:49:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632437380000|2021-09-23 22:49:40|||||||||1
1632437390000|2021-09-23 22:49:50|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632437400000|2021-09-23 22:50:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|5
1632437420000|2021-09-23 22:50:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|4
1632437440000|2021-09-23 22:50:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1632437450000|2021-09-23 22:50:50|||||||||1
1632437460000|2021-09-23 22:51:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632437470000|2021-09-23 22:51:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1632437490000|2021-09-23 22:51:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632437500000|2021-09-23 22:51:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632437510000|2021-09-23 22:51:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632437560000|2021-09-23 22:52:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632437570000|2021-09-23 22:52:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632437580000|2021-09-23 22:53:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1632437600000|2021-09-23 22:53:20|||||||||1
1632437620000|2021-09-23 22:53:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632437630000|2021-09-23 22:53:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632437640000|2021-09-23 22:54:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1632437670000|2021-09-23 22:54:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632437680000|2021-09-23 22:54:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632437690000|2021-09-23 22:54:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632437700000|2021-09-23 22:55:00|||||||||3
1632437710000|2021-09-23 22:55:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1632437740000|2021-09-23 22:55:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632437760000|2021-09-23 22:56:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1632437770000|2021-09-23 22:56:10|||||||||2
1632437810000|2021-09-23 22:56:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632437830000|2021-09-23 22:57:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1632437840000|2021-09-23 22:57:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632437870000|2021-09-23 22:57:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632437890000|2021-09-23 22:58:10|||||||||2
1632437900000|2021-09-23 22:58:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1632437930000|2021-09-23 22:58:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1632437940000|2021-09-23 22:59:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|2
1632437960000|2021-09-23 22:59:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|7
1632437970000|2021-09-23 22:59:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1632437980000|2021-09-23 22:59:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1632437990000|2021-09-23 22:59:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632438000000|2021-09-23 23:00:00|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|16
1632438020000|2021-09-23 23:00:20|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.3|2261|7
1632438040000|2021-09-23 23:00:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632438050000|2021-09-23 23:00:50|||||||||1
1632438060000|2021-09-23 23:01:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1632438080000|2021-09-23 23:01:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1632438100000|2021-09-23 23:01:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|7
1632438120000|2021-09-23 23:02:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|4
1632438130000|2021-09-23 23:02:10|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|4
1632438140000|2021-09-23 23:02:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|8
1632438150000|2021-09-23 23:02:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1632438160000|2021-09-23 23:02:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632438170000|2021-09-23 23:02:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632438180000|2021-09-23 23:03:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1632438200000|2021-09-23 23:03:20|||||||||1
1632438210000|2021-09-23 23:03:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632438220000|2021-09-23 23:03:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1632438230000|2021-09-23 23:03:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632438240000|2021-09-23 23:04:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1632438260000|2021-09-23 23:04:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1632438270000|2021-09-23 23:04:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1632438280000|2021-09-23 23:04:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1632438300000|2021-09-23 23:05:00|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.2|2260.9|3
1632438320000|2021-09-23 23:05:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632438350000|2021-09-23 23:05:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1632438360000|2021-09-23 23:06:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632438380000|2021-09-23 23:06:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632438400000|2021-09-23 23:06:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632438410000|2021-09-23 23:06:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632438430000|2021-09-23 23:07:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1632438470000|2021-09-23 23:07:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632438490000|2021-09-23 23:08:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632438500000|2021-09-23 23:08:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632438510000|2021-09-23 23:08:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632438520000|2021-09-23 23:08:40|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|7
1632438530000|2021-09-23 23:08:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632438540000|2021-09-23 23:09:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1632438550000|2021-09-23 23:09:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632438560000|2021-09-23 23:09:20|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|2
1632438570000|2021-09-23 23:09:30|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|2
1632438590000|2021-09-23 23:09:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1632438600000|2021-09-23 23:10:00|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|3
1632438610000|2021-09-23 23:10:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|9
1632438620000|2021-09-23 23:10:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632438650000|2021-09-23 23:10:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632438680000|2021-09-23 23:11:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1632438690000|2021-09-23 23:11:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1632438700000|2021-09-23 23:11:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632438710000|2021-09-23 23:11:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632438720000|2021-09-23 23:12:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1632438730000|2021-09-23 23:12:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1632438740000|2021-09-23 23:12:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1632438760000|2021-09-23 23:12:40|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|21
1632438770000|2021-09-23 23:12:50|||||||||5
1632438780000|2021-09-23 23:13:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632438790000|2021-09-23 23:13:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|2
1632438800000|2021-09-23 23:13:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632438810000|2021-09-23 23:13:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632438820000|2021-09-23 23:13:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632438830000|2021-09-23 23:13:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632438840000|2021-09-23 23:14:00|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|9
1632438850000|2021-09-23 23:14:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632438860000|2021-09-23 23:14:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1632438870000|2021-09-23 23:14:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1632438880000|2021-09-23 23:14:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632438900000|2021-09-23 23:15:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1632438910000|2021-09-23 23:15:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1632438920000|2021-09-23 23:15:20|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|1
1632438950000|2021-09-23 23:15:50|||||||||9
1632438960000|2021-09-23 23:16:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632438970000|2021-09-23 23:16:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632438980000|2021-09-23 23:16:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|1
1632438990000|2021-09-23 23:16:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632439010000|2021-09-23 23:16:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1632439030000|2021-09-23 23:17:10|||||||||3
1632439050000|2021-09-23 23:17:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1632439070000|2021-09-23 23:17:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632439080000|2021-09-23 23:18:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632439100000|2021-09-23 23:18:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1632439120000|2021-09-23 23:18:40|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|2
1632439130000|2021-09-23 23:18:50|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|6
1632439140000|2021-09-23 23:19:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|4
1632439150000|2021-09-23 23:19:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632439170000|2021-09-23 23:19:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632439180000|2021-09-23 23:19:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632439190000|2021-09-23 23:19:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632439200000|2021-09-23 23:20:00|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|0
1632439210000|2021-09-23 23:20:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632439220000|2021-09-23 23:20:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1632439230000|2021-09-23 23:20:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1632439240000|2021-09-23 23:20:40|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1632439260000|2021-09-23 23:21:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1632439270000|2021-09-23 23:21:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|4
1632439280000|2021-09-23 23:21:20|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|6
1632439290000|2021-09-23 23:21:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1632439320000|2021-09-23 23:22:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|4
1632439330000|2021-09-23 23:22:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1632439350000|2021-09-23 23:22:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1632439360000|2021-09-23 23:22:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|0
1632439370000|2021-09-23 23:22:50|||||||||1
1632439380000|2021-09-23 23:23:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|6
1632439390000|2021-09-23 23:23:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632439400000|2021-09-23 23:23:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1632439410000|2021-09-23 23:23:30|||||||||1
1632439420000|2021-09-23 23:23:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632439440000|2021-09-23 23:24:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1632439450000|2021-09-23 23:24:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632439470000|2021-09-23 23:24:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|9
1632439480000|2021-09-23 23:24:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|4
1632439490000|2021-09-23 23:24:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1632439500000|2021-09-23 23:25:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1632439510000|2021-09-23 23:25:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632439520000|2021-09-23 23:25:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1632439550000|2021-09-23 23:25:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632439570000|2021-09-23 23:26:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632439580000|2021-09-23 23:26:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632439590000|2021-09-23 23:26:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632439600000|2021-09-23 23:26:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|5
1632439620000|2021-09-23 23:27:00|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|5
1632439640000|2021-09-23 23:27:20|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|1
1632439660000|2021-09-23 23:27:40|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|2
1632439680000|2021-09-23 23:28:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632439690000|2021-09-23 23:28:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632439720000|2021-09-23 23:28:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1632439730000|2021-09-23 23:28:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|7
1632439740000|2021-09-23 23:29:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1632439750000|2021-09-23 23:29:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|2
1632439760000|2021-09-23 23:29:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632439770000|2021-09-23 23:29:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632439780000|2021-09-23 23:29:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1632439800000|2021-09-23 23:30:00|2261.4|2261.1|2260.9|2260.6|2261.5|2261.2|2260.9|2260.6|14
1632439810000|2021-09-23 23:30:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632439820000|2021-09-23 23:30:20|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|14
1632439830000|2021-09-23 23:30:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|9
1632439840000|2021-09-23 23:30:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632439850000|2021-09-23 23:30:50|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|13
1632439860000|2021-09-23 23:31:00|2260.2|2259.9|2260|2259.7|2260.3|2260|2259.9|2259.6|24
1632439870000|2021-09-23 23:31:10|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|37
1632439880000|2021-09-23 23:31:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1632439890000|2021-09-23 23:31:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|3
1632439900000|2021-09-23 23:31:40|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|21
1632439910000|2021-09-23 23:31:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1632439920000|2021-09-23 23:32:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1632439930000|2021-09-23 23:32:10|2260.4|2260.1|2261.2|2260.9|2261.2|2260.9|2260.2|2259.9|39
1632439940000|2021-09-23 23:32:20|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|5
1632439960000|2021-09-23 23:32:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|5
1632439980000|2021-09-23 23:33:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1632439990000|2021-09-23 23:33:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632440000000|2021-09-23 23:33:20|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|5
1632440010000|2021-09-23 23:33:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1632440020000|2021-09-23 23:33:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|4
1632440030000|2021-09-23 23:33:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1632440040000|2021-09-23 23:34:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1632440050000|2021-09-23 23:34:10|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|0
1632440070000|2021-09-23 23:34:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1632440080000|2021-09-23 23:34:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|0
1632440090000|2021-09-23 23:34:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632440100000|2021-09-23 23:35:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1632440110000|2021-09-23 23:35:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|10
1632440130000|2021-09-23 23:35:30|||||||||1
1632440140000|2021-09-23 23:35:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632440150000|2021-09-23 23:35:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632440160000|2021-09-23 23:36:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1632440180000|2021-09-23 23:36:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1632440190000|2021-09-23 23:36:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632440200000|2021-09-23 23:36:40|||||||||4
1632440210000|2021-09-23 23:36:50|||||||||2
1632440220000|2021-09-23 23:37:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1632440230000|2021-09-23 23:37:10|||||||||1
1632440240000|2021-09-23 23:37:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|2
1632440250000|2021-09-23 23:37:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1632440260000|2021-09-23 23:37:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632440270000|2021-09-23 23:37:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632440280000|2021-09-23 23:38:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1632440290000|2021-09-23 23:38:10|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|1
1632440300000|2021-09-23 23:38:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1632440310000|2021-09-23 23:38:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632440320000|2021-09-23 23:38:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1632440330000|2021-09-23 23:38:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1632440340000|2021-09-23 23:39:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1632440350000|2021-09-23 23:39:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632440360000|2021-09-23 23:39:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632440370000|2021-09-23 23:39:30|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|7
1632440380000|2021-09-23 23:39:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632440400000|2021-09-23 23:40:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|4
1632440410000|2021-09-23 23:40:10|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|2
1632440420000|2021-09-23 23:40:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632440440000|2021-09-23 23:40:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632440450000|2021-09-23 23:40:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632440460000|2021-09-23 23:41:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632440470000|2021-09-23 23:41:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|6
1632440480000|2021-09-23 23:41:20|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632440490000|2021-09-23 23:41:30|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|9
1632440500000|2021-09-23 23:41:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1632440510000|2021-09-23 23:41:50|2262|2261.7|2262|2261.7|2262.2|2261.9|2262|2261.7|2
1632440520000|2021-09-23 23:42:00|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1632440530000|2021-09-23 23:42:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632440550000|2021-09-23 23:42:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632440560000|2021-09-23 23:42:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632440580000|2021-09-23 23:43:00|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|2
1632440590000|2021-09-23 23:43:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632440620000|2021-09-23 23:43:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632440630000|2021-09-23 23:43:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1632440640000|2021-09-23 23:44:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632440650000|2021-09-23 23:44:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1632440660000|2021-09-23 23:44:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|3
1632440670000|2021-09-23 23:44:30|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|12
1632440680000|2021-09-23 23:44:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1632440700000|2021-09-23 23:45:00|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|11
1632440710000|2021-09-23 23:45:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|7
1632440720000|2021-09-23 23:45:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632440730000|2021-09-23 23:45:30|2261.4|2261.1|2261.3|2261|2261.6|2261.3|2261.3|2261|1
1632440740000|2021-09-23 23:45:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|2
1632440750000|2021-09-23 23:45:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1632440760000|2021-09-23 23:46:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632440770000|2021-09-23 23:46:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|9
1632440780000|2021-09-23 23:46:20|||||||||2
1632440790000|2021-09-23 23:46:30|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1632440800000|2021-09-23 23:46:40|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|33
1632440810000|2021-09-23 23:46:50|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|6
1632440820000|2021-09-23 23:47:00|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261|2260.7|17
1632440830000|2021-09-23 23:47:10|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|4
1632440840000|2021-09-23 23:47:20|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1632440850000|2021-09-23 23:47:30|2260.9|2260.6|2261.1|2260.8|2261.3|2261|2260.9|2260.6|7
1632440860000|2021-09-23 23:47:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632440870000|2021-09-23 23:47:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632440880000|2021-09-23 23:48:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632440890000|2021-09-23 23:48:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632440900000|2021-09-23 23:48:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632440910000|2021-09-23 23:48:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632440920000|2021-09-23 23:48:40|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|2
1632440930000|2021-09-23 23:48:50|2260.7|2260.4|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|3
1632440940000|2021-09-23 23:49:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|5
1632440950000|2021-09-23 23:49:10|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|0
1632440960000|2021-09-23 23:49:20|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|5
1632440970000|2021-09-23 23:49:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1632440980000|2021-09-23 23:49:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1632440990000|2021-09-23 23:49:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632441000000|2021-09-23 23:50:00|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|6
1632441010000|2021-09-23 23:50:10|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|0
1632441020000|2021-09-23 23:50:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1632441030000|2021-09-23 23:50:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632441040000|2021-09-23 23:50:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632441050000|2021-09-23 23:50:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1632441060000|2021-09-23 23:51:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632441070000|2021-09-23 23:51:10|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1632441080000|2021-09-23 23:51:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1632441090000|2021-09-23 23:51:30|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|2
1632441100000|2021-09-23 23:51:40|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1632441110000|2021-09-23 23:51:50|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|1
1632441120000|2021-09-23 23:52:00|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|3
1632441130000|2021-09-23 23:52:10|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|6
1632441140000|2021-09-23 23:52:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1632441150000|2021-09-23 23:52:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1632441170000|2021-09-23 23:52:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632441180000|2021-09-23 23:53:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1632441190000|2021-09-23 23:53:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1632441200000|2021-09-23 23:53:20|2261.7|2261.4|2261.2|2260.9|2261.8|2261.5|2261.2|2260.9|5
1632441210000|2021-09-23 23:53:30|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632441220000|2021-09-23 23:53:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632441230000|2021-09-23 23:53:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632441240000|2021-09-23 23:54:00|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632441250000|2021-09-23 23:54:10|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|2
1632441260000|2021-09-23 23:54:20|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|6
1632441270000|2021-09-23 23:54:30|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|0
1632441280000|2021-09-23 23:54:40|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|4
1632441290000|2021-09-23 23:54:50|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632441300000|2021-09-23 23:55:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632441310000|2021-09-23 23:55:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632441320000|2021-09-23 23:55:20|2261.1|2260.8|2261.3|2261|2261.3|2261|2261|2260.7|2
1632441330000|2021-09-23 23:55:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632441340000|2021-09-23 23:55:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632441350000|2021-09-23 23:55:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1632441360000|2021-09-23 23:56:00|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632441370000|2021-09-23 23:56:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632441380000|2021-09-23 23:56:20|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632441390000|2021-09-23 23:56:30|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|0
1632441400000|2021-09-23 23:56:40|||||||||1
1632441410000|2021-09-23 23:56:50|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|0
1632441420000|2021-09-23 23:57:00|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1632441430000|2021-09-23 23:57:10|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261.1|2260.8|0
1632441440000|2021-09-23 23:57:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1632441450000|2021-09-23 23:57:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1632441470000|2021-09-23 23:57:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|16
1632441480000|2021-09-23 23:58:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|10
1632441490000|2021-09-23 23:58:10|2260.8|2260.5|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|9
1632441500000|2021-09-23 23:58:20|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|11
1632441510000|2021-09-23 23:58:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|3
1632441520000|2021-09-23 23:58:40|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|8
1632441530000|2021-09-23 23:58:50|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|3
1632441540000|2021-09-23 23:59:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632441550000|2021-09-23 23:59:10|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1632441560000|2021-09-23 23:59:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632441570000|2021-09-23 23:59:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632441580000|2021-09-23 23:59:40|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|9
1632441590000|2021-09-23 23:59:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|1
1632441600000|2021-09-24 00:00:00|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|2
1632441610000|2021-09-24 00:00:10|2260.2|2259.9|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|4
1632441620000|2021-09-24 00:00:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|1
1632441630000|2021-09-24 00:00:30|2260.7|2260.4|2261.2|2260.9|2261.4|2261.1|2260.6|2260.3|2
1632441640000|2021-09-24 00:00:40|2261.3|2261|2261|2260.7|2261.3|2261|2260.8|2260.5|3
1632441650000|2021-09-24 00:00:50|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261|2260.7|2
1632441660000|2021-09-24 00:01:00|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2260.9|2260.6|3
1632441670000|2021-09-24 00:01:10|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|7
1632441680000|2021-09-24 00:01:20|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|0
1632441690000|2021-09-24 00:01:30|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|3
1632441700000|2021-09-24 00:01:40|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.7|2260.4|1
1632441710000|2021-09-24 00:01:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|1
1632441720000|2021-09-24 00:02:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|0
1632441730000|2021-09-24 00:02:10|2260.5|2260.2|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|1
1632441740000|2021-09-24 00:02:20|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|6
1632441750000|2021-09-24 00:02:30|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|0
1632441760000|2021-09-24 00:02:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632441770000|2021-09-24 00:02:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|0
1632441780000|2021-09-24 00:03:00|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|1
1632441790000|2021-09-24 00:03:10|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|11
1632441800000|2021-09-24 00:03:20|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|2
1632441810000|2021-09-24 00:03:30|2260.9|2260.6|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|2
1632441820000|2021-09-24 00:03:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|7
1632441830000|2021-09-24 00:03:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|29
1632441840000|2021-09-24 00:04:00|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|2
1632441850000|2021-09-24 00:04:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|10
1632441860000|2021-09-24 00:04:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|3
1632441870000|2021-09-24 00:04:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1632441880000|2021-09-24 00:04:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|28
1632441890000|2021-09-24 00:04:50|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|6
1632441900000|2021-09-24 00:05:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|2
1632441910000|2021-09-24 00:05:10|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.8|2261.5|8
1632441920000|2021-09-24 00:05:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|17
1632441930000|2021-09-24 00:05:30|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|17
1632441940000|2021-09-24 00:05:40|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|24
1632441950000|2021-09-24 00:05:50|2262.3|2262|2262.5|2262.2|2262.6|2262.3|2262.2|2261.9|24
1632441960000|2021-09-24 00:06:00|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.2|2261.9|17
1632441970000|2021-09-24 00:06:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1632441980000|2021-09-24 00:06:20|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|0
1632441990000|2021-09-24 00:06:30|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|1
1632442000000|2021-09-24 00:06:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|8
1632442010000|2021-09-24 00:06:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|4
1632442020000|2021-09-24 00:07:00|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|1
1632442030000|2021-09-24 00:07:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|2
1632442040000|2021-09-24 00:07:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|0
1632442050000|2021-09-24 00:07:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1632442060000|2021-09-24 00:07:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632442070000|2021-09-24 00:07:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632442090000|2021-09-24 00:08:10|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|2
1632442100000|2021-09-24 00:08:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1632442110000|2021-09-24 00:08:30|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|0
1632442120000|2021-09-24 00:08:40|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|1
1632442130000|2021-09-24 00:08:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1632442140000|2021-09-24 00:09:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|1
1632442150000|2021-09-24 00:09:10|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|2
1632442160000|2021-09-24 00:09:20|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632442170000|2021-09-24 00:09:30|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|1
1632442180000|2021-09-24 00:09:40|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|0
1632442190000|2021-09-24 00:09:50|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632442200000|2021-09-24 00:10:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|0
1632442210000|2021-09-24 00:10:10|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.3|2261|0
1632442220000|2021-09-24 00:10:20|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1632442230000|2021-09-24 00:10:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632442240000|2021-09-24 00:10:40|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|2
1632442250000|2021-09-24 00:10:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|3
1632442260000|2021-09-24 00:11:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632442280000|2021-09-24 00:11:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632442300000|2021-09-24 00:11:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632442310000|2021-09-24 00:11:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632442320000|2021-09-24 00:12:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1632442330000|2021-09-24 00:12:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1632442340000|2021-09-24 00:12:20|2262.3|2262|2262.9|2262.6|2262.9|2262.6|2262.2|2261.9|52
1632442350000|2021-09-24 00:12:30|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.8|2262.5|2
1632442360000|2021-09-24 00:12:40|2263|2262.7|2263.1|2262.8|2263.3|2263|2263|2262.7|8
1632442370000|2021-09-24 00:12:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263|2262.7|4
1632442380000|2021-09-24 00:13:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1632442390000|2021-09-24 00:13:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.7|2262.4|1
1632442400000|2021-09-24 00:13:20|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|4
1632442410000|2021-09-24 00:13:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1632442420000|2021-09-24 00:13:40|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|6
1632442430000|2021-09-24 00:13:50|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1632442440000|2021-09-24 00:14:00|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|3
1632442450000|2021-09-24 00:14:10|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2263.1|2262.8|4
1632442460000|2021-09-24 00:14:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1632442470000|2021-09-24 00:14:30|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|10
1632442480000|2021-09-24 00:14:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|5
1632442490000|2021-09-24 00:14:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|4
1632442500000|2021-09-24 00:15:00|2263|2262.7|2264.3|2264|2264.7|2264.4|2262.9|2262.6|87
1632442510000|2021-09-24 00:15:10|2264.1|2263.8|2263.6|2263.3|2264.4|2264.1|2262.9|2262.6|47
1632442520000|2021-09-24 00:15:20|2263.5|2263.2|2264.1|2263.8|2264.3|2264|2263.5|2263.2|6
1632442530000|2021-09-24 00:15:30|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.1|2263.8|2
1632442540000|2021-09-24 00:15:40|2264|2263.7|2264.2|2263.9|2264.4|2264.1|2264|2263.7|14
1632442550000|2021-09-24 00:15:50|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264|2263.7|3
1632442560000|2021-09-24 00:16:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264|2263.7|8
1632442570000|2021-09-24 00:16:10|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|5
1632442580000|2021-09-24 00:16:20|2264.6|2264.3|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|2
1632442590000|2021-09-24 00:16:30|2264.3|2264|2264.3|2264|2264.7|2264.4|2264.3|2264|2
1632442600000|2021-09-24 00:16:40|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.1|2263.8|5
1632442610000|2021-09-24 00:16:50|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2264.7|2264.4|17
1632442620000|2021-09-24 00:17:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|5
1632442630000|2021-09-24 00:17:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1632442640000|2021-09-24 00:17:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.3|2264|35
1632442650000|2021-09-24 00:17:30|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|3
1632442660000|2021-09-24 00:17:40|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265|2264.7|22
1632442670000|2021-09-24 00:17:50|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1632442680000|2021-09-24 00:18:00|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|19
1632442690000|2021-09-24 00:18:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|5
1632442700000|2021-09-24 00:18:20|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|1
1632442710000|2021-09-24 00:18:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|0
1632442720000|2021-09-24 00:18:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|5
1632442730000|2021-09-24 00:18:50|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1632442740000|2021-09-24 00:19:00|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2265|2264.7|1
1632442750000|2021-09-24 00:19:10|2265.4|2265.1|2265.9|2265.6|2266|2265.7|2265.4|2265.1|29
1632442760000|2021-09-24 00:19:20|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1632442770000|2021-09-24 00:19:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1632442780000|2021-09-24 00:19:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1632442790000|2021-09-24 00:19:50|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|20
1632442800000|2021-09-24 00:20:00|2266.4|2266.1|2266.8|2266.5|2267|2266.7|2266.4|2266.1|19
1632442810000|2021-09-24 00:20:10|2266.7|2266.4|2267.2|2266.9|2267.2|2266.9|2266.7|2266.4|12
1632442820000|2021-09-24 00:20:20|2267.3|2267|2267|2266.7|2267.4|2267.1|2267|2266.7|20
1632442830000|2021-09-24 00:20:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|3
1632442840000|2021-09-24 00:20:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|4
1632442850000|2021-09-24 00:20:50|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|2
1632442860000|2021-09-24 00:21:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1632442870000|2021-09-24 00:21:10|2267.1|2266.8|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|19
1632442880000|2021-09-24 00:21:20|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.3|2267|9
1632442890000|2021-09-24 00:21:30|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|0
1632442900000|2021-09-24 00:21:40|2267.1|2266.8|2267.6|2267.3|2267.8|2267.5|2267.1|2266.8|25
1632442910000|2021-09-24 00:21:50|2267.7|2267.4|2268|2267.7|2268.2|2267.9|2267.7|2267.4|15
1632442920000|2021-09-24 00:22:00|2267.7|2267.4|2267.6|2267.3|2268|2267.7|2267.5|2267.2|12
1632442930000|2021-09-24 00:22:10|2267.7|2267.4|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|5
1632442940000|2021-09-24 00:22:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|6
1632442950000|2021-09-24 00:22:30|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|3
1632442960000|2021-09-24 00:22:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1632442980000|2021-09-24 00:23:00|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|1
1632442990000|2021-09-24 00:23:10|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|4
1632443000000|2021-09-24 00:23:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|3
1632443010000|2021-09-24 00:23:30|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|6
1632443020000|2021-09-24 00:23:40|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|5
1632443030000|2021-09-24 00:23:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|0
1632443040000|2021-09-24 00:24:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1632443050000|2021-09-24 00:24:10|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1632443060000|2021-09-24 00:24:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1632443070000|2021-09-24 00:24:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1632443080000|2021-09-24 00:24:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|5
1632443090000|2021-09-24 00:24:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|1
1632443100000|2021-09-24 00:25:00|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1632443110000|2021-09-24 00:25:10|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|0
1632443120000|2021-09-24 00:25:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1632443130000|2021-09-24 00:25:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1632443140000|2021-09-24 00:25:40|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|2
1632443150000|2021-09-24 00:25:50|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|2
1632443160000|2021-09-24 00:26:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1632443170000|2021-09-24 00:26:10|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|8
1632443180000|2021-09-24 00:26:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|1
1632443190000|2021-09-24 00:26:30|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|3
1632443200000|2021-09-24 00:26:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|8
1632443210000|2021-09-24 00:26:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|2
1632443220000|2021-09-24 00:27:00|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|11
1632443230000|2021-09-24 00:27:10|2267.7|2267.4|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|1
1632443240000|2021-09-24 00:27:20|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|1
1632443250000|2021-09-24 00:27:30|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1632443260000|2021-09-24 00:27:40|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|11
1632443270000|2021-09-24 00:27:50|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|12
1632443280000|2021-09-24 00:28:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|4
1632443290000|2021-09-24 00:28:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1632443300000|2021-09-24 00:28:20|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|16
1632443310000|2021-09-24 00:28:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266|2265.7|6
1632443320000|2021-09-24 00:28:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|8
1632443330000|2021-09-24 00:28:50|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|4
1632443340000|2021-09-24 00:29:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|4
1632443350000|2021-09-24 00:29:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|4
1632443360000|2021-09-24 00:29:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1632443370000|2021-09-24 00:29:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1632443390000|2021-09-24 00:29:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1632443400000|2021-09-24 00:30:00|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|3
1632443410000|2021-09-24 00:30:10|2266.1|2265.8|2266.6|2266.3|2266.7|2266.4|2266.1|2265.8|4
1632443420000|2021-09-24 00:30:20|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|2
1632443430000|2021-09-24 00:30:30|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|5
1632443440000|2021-09-24 00:30:40|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|1
1632443450000|2021-09-24 00:30:50|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|0
1632443460000|2021-09-24 00:31:00|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266.6|2266.3|2
1632443470000|2021-09-24 00:31:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|4
1632443480000|2021-09-24 00:31:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1632443490000|2021-09-24 00:31:30|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|0
1632443500000|2021-09-24 00:31:40|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1632443510000|2021-09-24 00:31:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1632443520000|2021-09-24 00:32:00|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.3|2266|4
1632443530000|2021-09-24 00:32:10|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|0
1632443540000|2021-09-24 00:32:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1632443550000|2021-09-24 00:32:30|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2266.3|2266|3
1632443560000|2021-09-24 00:32:40|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|11
1632443570000|2021-09-24 00:32:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1632443580000|2021-09-24 00:33:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|3
1632443590000|2021-09-24 00:33:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1632443600000|2021-09-24 00:33:20|||||||||1
1632443610000|2021-09-24 00:33:30|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|1
1632443620000|2021-09-24 00:33:40|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|0
1632443630000|2021-09-24 00:33:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|2
1632443640000|2021-09-24 00:34:00|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|1
1632443650000|2021-09-24 00:34:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1632443660000|2021-09-24 00:34:20|||||||||1
1632443670000|2021-09-24 00:34:30|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1632443680000|2021-09-24 00:34:40|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|0
1632443690000|2021-09-24 00:34:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1632443700000|2021-09-24 00:35:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|4
1632443710000|2021-09-24 00:35:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1632443720000|2021-09-24 00:35:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1632443740000|2021-09-24 00:35:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1632443750000|2021-09-24 00:35:50|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|2
1632443760000|2021-09-24 00:36:00|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1632443770000|2021-09-24 00:36:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|1
1632443780000|2021-09-24 00:36:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|2
1632443790000|2021-09-24 00:36:30|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|23
1632443800000|2021-09-24 00:36:40|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.3|2265|10
1632443810000|2021-09-24 00:36:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|1
1632443820000|2021-09-24 00:37:00|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2265.3|2265|7
1632443830000|2021-09-24 00:37:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1632443840000|2021-09-24 00:37:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|1
1632443850000|2021-09-24 00:37:30|2265.7|2265.4|2266|2265.7|2266.1|2265.8|2265.6|2265.3|2
1632443860000|2021-09-24 00:37:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1632443870000|2021-09-24 00:37:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1632443880000|2021-09-24 00:38:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|0
1632443890000|2021-09-24 00:38:10|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|0
1632443900000|2021-09-24 00:38:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|8
1632443910000|2021-09-24 00:38:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1632443920000|2021-09-24 00:38:40|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1632443930000|2021-09-24 00:38:50|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.7|2265.4|15
1632443940000|2021-09-24 00:39:00|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|1
1632443950000|2021-09-24 00:39:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|6
1632443960000|2021-09-24 00:39:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1632443970000|2021-09-24 00:39:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1632443980000|2021-09-24 00:39:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1632443990000|2021-09-24 00:39:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1632444000000|2021-09-24 00:40:00|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1632444010000|2021-09-24 00:40:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1632444020000|2021-09-24 00:40:20|||||||||3
1632444030000|2021-09-24 00:40:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|4
1632444040000|2021-09-24 00:40:40|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|6
1632444050000|2021-09-24 00:40:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|3
1632444060000|2021-09-24 00:41:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1632444070000|2021-09-24 00:41:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1632444080000|2021-09-24 00:41:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1632444090000|2021-09-24 00:41:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1632444100000|2021-09-24 00:41:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1632444110000|2021-09-24 00:41:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|1
1632444120000|2021-09-24 00:42:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1632444130000|2021-09-24 00:42:10|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.3|2265|1
1632444140000|2021-09-24 00:42:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1632444150000|2021-09-24 00:42:30|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|1
1632444160000|2021-09-24 00:42:40|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|0
1632444170000|2021-09-24 00:42:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1632444180000|2021-09-24 00:43:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1632444190000|2021-09-24 00:43:10|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|3
1632444200000|2021-09-24 00:43:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|3
1632444210000|2021-09-24 00:43:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1632444220000|2021-09-24 00:43:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1632444230000|2021-09-24 00:43:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1632444240000|2021-09-24 00:44:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1632444250000|2021-09-24 00:44:10|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|2
1632444260000|2021-09-24 00:44:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1632444270000|2021-09-24 00:44:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1632444280000|2021-09-24 00:44:40|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|12
1632444290000|2021-09-24 00:44:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1632444300000|2021-09-24 00:45:00|2265.3|2265|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|0
1632444310000|2021-09-24 00:45:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|3
1632444320000|2021-09-24 00:45:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1632444330000|2021-09-24 00:45:30|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.2|2264.9|0
1632444350000|2021-09-24 00:45:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1632444360000|2021-09-24 00:46:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1632444370000|2021-09-24 00:46:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|3
1632444380000|2021-09-24 00:46:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1632444390000|2021-09-24 00:46:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1632444400000|2021-09-24 00:46:40|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|3
1632444410000|2021-09-24 00:46:50|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.2|2263.9|7
1632444420000|2021-09-24 00:47:00|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2263.9|2263.6|2
1632444430000|2021-09-24 00:47:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1632444440000|2021-09-24 00:47:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|13
1632444450000|2021-09-24 00:47:30|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|11
1632444470000|2021-09-24 00:47:50|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1632444480000|2021-09-24 00:48:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1632444490000|2021-09-24 00:48:10|||||||||1
1632444500000|2021-09-24 00:48:20|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|8
1632444510000|2021-09-24 00:48:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|3
1632444520000|2021-09-24 00:48:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|1
1632444530000|2021-09-24 00:48:50|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|6
1632444540000|2021-09-24 00:49:00|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1632444550000|2021-09-24 00:49:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|4
1632444560000|2021-09-24 00:49:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|6
1632444570000|2021-09-24 00:49:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1632444590000|2021-09-24 00:49:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1632444600000|2021-09-24 00:50:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1632444610000|2021-09-24 00:50:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|4
1632444620000|2021-09-24 00:50:20|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1632444640000|2021-09-24 00:50:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|7
1632444650000|2021-09-24 00:50:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|5
1632444660000|2021-09-24 00:51:00|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2264|2263.7|6
1632444670000|2021-09-24 00:51:10|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|6
1632444680000|2021-09-24 00:51:20|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|1
1632444690000|2021-09-24 00:51:30|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|4
1632444700000|2021-09-24 00:51:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1632444710000|2021-09-24 00:51:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1632444720000|2021-09-24 00:52:00|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|0
1632444730000|2021-09-24 00:52:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|27
1632444740000|2021-09-24 00:52:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|7
1632444750000|2021-09-24 00:52:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1632444760000|2021-09-24 00:52:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1632444770000|2021-09-24 00:52:50|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|1
1632444780000|2021-09-24 00:53:00|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|2
1632444790000|2021-09-24 00:53:10|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|1
1632444800000|2021-09-24 00:53:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|5
1632444810000|2021-09-24 00:53:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1632444820000|2021-09-24 00:53:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1632444830000|2021-09-24 00:53:50|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1632444840000|2021-09-24 00:54:00|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|2
1632444850000|2021-09-24 00:54:10|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|2
1632444860000|2021-09-24 00:54:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1632444870000|2021-09-24 00:54:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|6
1632444880000|2021-09-24 00:54:40|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1632444890000|2021-09-24 00:54:50|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1632444900000|2021-09-24 00:55:00|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|1
1632444910000|2021-09-24 00:55:10|||||||||2
1632444920000|2021-09-24 00:55:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1632444930000|2021-09-24 00:55:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|3
1632444940000|2021-09-24 00:55:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632444960000|2021-09-24 00:56:00|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|0
1632444970000|2021-09-24 00:56:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1632444980000|2021-09-24 00:56:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1632444990000|2021-09-24 00:56:30|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|2
1632445020000|2021-09-24 00:57:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1632445030000|2021-09-24 00:57:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1632445040000|2021-09-24 00:57:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|5
1632445050000|2021-09-24 00:57:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1632445070000|2021-09-24 00:57:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1632445080000|2021-09-24 00:58:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|4
1632445100000|2021-09-24 00:58:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|0
1632445110000|2021-09-24 00:58:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|5
1632445120000|2021-09-24 00:58:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632445130000|2021-09-24 00:58:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|1
1632445140000|2021-09-24 00:59:00|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|1
1632445150000|2021-09-24 00:59:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1632445160000|2021-09-24 00:59:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|14
1632445170000|2021-09-24 00:59:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|0
1632445180000|2021-09-24 00:59:40|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|3
1632445190000|2021-09-24 00:59:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632445200000|2021-09-24 01:00:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|5
1632445210000|2021-09-24 01:00:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1632445220000|2021-09-24 01:00:20|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|7
1632445230000|2021-09-24 01:00:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|1
1632445240000|2021-09-24 01:00:40|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|20
1632445250000|2021-09-24 01:00:50|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|1
1632445260000|2021-09-24 01:01:00|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|0
1632445270000|2021-09-24 01:01:10|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|1
1632445280000|2021-09-24 01:01:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1632445290000|2021-09-24 01:01:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|3
1632445300000|2021-09-24 01:01:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1632445310000|2021-09-24 01:01:50|2264.1|2263.8|2264|2263.7|2264.3|2264|2264|2263.7|4
1632445320000|2021-09-24 01:02:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.7|2263.4|0
1632445330000|2021-09-24 01:02:10|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|0
1632445340000|2021-09-24 01:02:20|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.8|2263.5|0
1632445350000|2021-09-24 01:02:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1632445360000|2021-09-24 01:02:40|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1632445370000|2021-09-24 01:02:50|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|1
1632445380000|2021-09-24 01:03:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1632445390000|2021-09-24 01:03:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|0
1632445400000|2021-09-24 01:03:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1632445410000|2021-09-24 01:03:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|7
1632445420000|2021-09-24 01:03:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1632445430000|2021-09-24 01:03:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1632445440000|2021-09-24 01:04:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1632445450000|2021-09-24 01:04:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1632445460000|2021-09-24 01:04:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.3|2263|3
1632445470000|2021-09-24 01:04:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|9
1632445480000|2021-09-24 01:04:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1632445490000|2021-09-24 01:04:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632445500000|2021-09-24 01:05:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632445520000|2021-09-24 01:05:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1632445530000|2021-09-24 01:05:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1632445540000|2021-09-24 01:05:40|||||||||1
1632445560000|2021-09-24 01:06:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|3
1632445570000|2021-09-24 01:06:10|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1632445580000|2021-09-24 01:06:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1632445590000|2021-09-24 01:06:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1632445610000|2021-09-24 01:06:50|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.5|2263.2|0
1632445620000|2021-09-24 01:07:00|2264|2263.7|2264|2263.7|2264.1|2263.8|2263.9|2263.6|3
1632445630000|2021-09-24 01:07:10|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|2
1632445640000|2021-09-24 01:07:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|0
1632445650000|2021-09-24 01:07:30|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|5
1632445660000|2021-09-24 01:07:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1632445670000|2021-09-24 01:07:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1632445680000|2021-09-24 01:08:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|1
1632445690000|2021-09-24 01:08:10|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|3
1632445700000|2021-09-24 01:08:20|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1632445710000|2021-09-24 01:08:30|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|3
1632445720000|2021-09-24 01:08:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1632445730000|2021-09-24 01:08:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|1
1632445740000|2021-09-24 01:09:00|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|7
1632445750000|2021-09-24 01:09:10|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|0
1632445760000|2021-09-24 01:09:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|1
1632445770000|2021-09-24 01:09:30|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|1
1632445780000|2021-09-24 01:09:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1632445790000|2021-09-24 01:09:50|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|11
1632445800000|2021-09-24 01:10:00|2262.9|2262.6|2262.4|2262.1|2262.9|2262.6|2262.3|2262|23
1632445810000|2021-09-24 01:10:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|9
1632445820000|2021-09-24 01:10:20|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.1|2261.8|3
1632445830000|2021-09-24 01:10:30|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.3|2262|1
1632445840000|2021-09-24 01:10:40|2262.7|2262.4|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|3
1632445850000|2021-09-24 01:10:50|2262.7|2262.4|2262.1|2261.8|2262.8|2262.5|2262.1|2261.8|6
1632445860000|2021-09-24 01:11:00|2262.2|2261.9|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|2
1632445870000|2021-09-24 01:11:10|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|2
1632445880000|2021-09-24 01:11:20|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|2
1632445890000|2021-09-24 01:11:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1632445900000|2021-09-24 01:11:40|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|5
1632445910000|2021-09-24 01:11:50|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|4
1632445920000|2021-09-24 01:12:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1632445930000|2021-09-24 01:12:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|2
1632445940000|2021-09-24 01:12:20|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|22
1632445950000|2021-09-24 01:12:30|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|1
1632445960000|2021-09-24 01:12:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|0
1632445970000|2021-09-24 01:12:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632445980000|2021-09-24 01:13:00|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1632445990000|2021-09-24 01:13:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632446000000|2021-09-24 01:13:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1632446010000|2021-09-24 01:13:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632446030000|2021-09-24 01:13:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1632446040000|2021-09-24 01:14:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632446050000|2021-09-24 01:14:10|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|0
1632446060000|2021-09-24 01:14:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1632446070000|2021-09-24 01:14:30|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|3
1632446090000|2021-09-24 01:14:50|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|0
1632446100000|2021-09-24 01:15:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|7
1632446110000|2021-09-24 01:15:10|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.6|2263.3|3
1632446120000|2021-09-24 01:15:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|1
1632446130000|2021-09-24 01:15:30|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|5
1632446150000|2021-09-24 01:15:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|6
1632446160000|2021-09-24 01:16:00|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.1|2262.8|3
1632446170000|2021-09-24 01:16:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1632446180000|2021-09-24 01:16:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632446190000|2021-09-24 01:16:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1632446200000|2021-09-24 01:16:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1632446210000|2021-09-24 01:16:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|7
1632446220000|2021-09-24 01:17:00|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1632446230000|2021-09-24 01:17:10|2264|2263.7|2264.3|2264|2264.6|2264.3|2264|2263.7|15
1632446240000|2021-09-24 01:17:20|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|1
1632446250000|2021-09-24 01:17:30|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|1
1632446260000|2021-09-24 01:17:40|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.3|2264|5
1632446270000|2021-09-24 01:17:50|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|9
1632446280000|2021-09-24 01:18:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1632446290000|2021-09-24 01:18:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1632446300000|2021-09-24 01:18:20|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|0
1632446310000|2021-09-24 01:18:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.3|2264|2
1632446320000|2021-09-24 01:18:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1632446330000|2021-09-24 01:18:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.1|2263.8|2
1632446340000|2021-09-24 01:19:00|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1632446350000|2021-09-24 01:19:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1632446360000|2021-09-24 01:19:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|7
1632446370000|2021-09-24 01:19:30|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|0
1632446380000|2021-09-24 01:19:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1632446390000|2021-09-24 01:19:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|4
1632446400000|2021-09-24 01:20:00|2264.2|2263.9|2264.6|2264.3|2264.7|2264.4|2264.2|2263.9|0
1632446410000|2021-09-24 01:20:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1632446420000|2021-09-24 01:20:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632446430000|2021-09-24 01:20:30|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1632446440000|2021-09-24 01:20:40|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.3|2264|0
1632446450000|2021-09-24 01:20:50|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|1
1632446460000|2021-09-24 01:21:00|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|6
1632446470000|2021-09-24 01:21:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1632446480000|2021-09-24 01:21:20|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.3|2264|1
1632446490000|2021-09-24 01:21:30|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|0
1632446500000|2021-09-24 01:21:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1632446510000|2021-09-24 01:21:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1632446520000|2021-09-24 01:22:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1632446530000|2021-09-24 01:22:10|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|0
1632446540000|2021-09-24 01:22:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1632446550000|2021-09-24 01:22:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1632446560000|2021-09-24 01:22:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1632446570000|2021-09-24 01:22:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1632446580000|2021-09-24 01:23:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1632446590000|2021-09-24 01:23:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1632446600000|2021-09-24 01:23:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1632446610000|2021-09-24 01:23:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1632446620000|2021-09-24 01:23:40|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|1
1632446630000|2021-09-24 01:23:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|1
1632446640000|2021-09-24 01:24:00|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.3|2264|0
1632446650000|2021-09-24 01:24:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1632446670000|2021-09-24 01:24:30|||||||||1
1632446680000|2021-09-24 01:24:40|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|0
1632446690000|2021-09-24 01:24:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1632446700000|2021-09-24 01:25:00|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|1
1632446710000|2021-09-24 01:25:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1632446720000|2021-09-24 01:25:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|9
1632446730000|2021-09-24 01:25:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632446740000|2021-09-24 01:25:40|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|4
1632446750000|2021-09-24 01:25:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|3
1632446760000|2021-09-24 01:26:00|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.7|2264.4|4
1632446770000|2021-09-24 01:26:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1632446780000|2021-09-24 01:26:20|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|10
1632446790000|2021-09-24 01:26:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1632446800000|2021-09-24 01:26:40|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|2
1632446810000|2021-09-24 01:26:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1632446820000|2021-09-24 01:27:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|1
1632446830000|2021-09-24 01:27:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1632446840000|2021-09-24 01:27:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1632446850000|2021-09-24 01:27:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1632446860000|2021-09-24 01:27:40|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|1
1632446870000|2021-09-24 01:27:50|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1632446880000|2021-09-24 01:28:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1632446890000|2021-09-24 01:28:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1632446900000|2021-09-24 01:28:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1632446910000|2021-09-24 01:28:30|2264.7|2264.4|2264.3|2264|2264.7|2264.4|2264.3|2264|10
1632446920000|2021-09-24 01:28:40|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|0
1632446930000|2021-09-24 01:28:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1632446940000|2021-09-24 01:29:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|4
1632446950000|2021-09-24 01:29:10|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2264.2|2263.9|1
1632446960000|2021-09-24 01:29:20|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|1
1632446970000|2021-09-24 01:29:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1632446980000|2021-09-24 01:29:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1632446990000|2021-09-24 01:29:50|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|2
1632447000000|2021-09-24 01:30:00|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|6
1632447010000|2021-09-24 01:30:10|2264.5|2264.2|2264.1|2263.8|2264.6|2264.3|2264|2263.7|1
1632447020000|2021-09-24 01:30:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1632447030000|2021-09-24 01:30:30|||||||||1
1632447040000|2021-09-24 01:30:40|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|1
1632447050000|2021-09-24 01:30:50|2264|2263.7|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|2
1632447060000|2021-09-24 01:31:00|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|0
1632447070000|2021-09-24 01:31:10|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|1
1632447080000|2021-09-24 01:31:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|0
1632447090000|2021-09-24 01:31:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1632447100000|2021-09-24 01:31:40|||||||||3
1632447110000|2021-09-24 01:31:50|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|2
1632447120000|2021-09-24 01:32:00|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|3
1632447130000|2021-09-24 01:32:10|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|1
1632447140000|2021-09-24 01:32:20|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|1
1632447150000|2021-09-24 01:32:30|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|2
1632447160000|2021-09-24 01:32:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1632447170000|2021-09-24 01:32:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|1
1632447180000|2021-09-24 01:33:00|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|3
1632447190000|2021-09-24 01:33:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.8|2263.5|7
1632447200000|2021-09-24 01:33:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1632447210000|2021-09-24 01:33:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|2
1632447220000|2021-09-24 01:33:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1632447230000|2021-09-24 01:33:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|10
1632447240000|2021-09-24 01:34:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|9
1632447250000|2021-09-24 01:34:10|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|3
1632447260000|2021-09-24 01:34:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|4
1632447270000|2021-09-24 01:34:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1632447280000|2021-09-24 01:34:40|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|1
1632447300000|2021-09-24 01:35:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|4
1632447310000|2021-09-24 01:35:10|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|0
1632447320000|2021-09-24 01:35:20|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|1
1632447330000|2021-09-24 01:35:30|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|7
1632447340000|2021-09-24 01:35:40|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|2
1632447360000|2021-09-24 01:36:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263|2262.7|9
1632447370000|2021-09-24 01:36:10|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|5
1632447380000|2021-09-24 01:36:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1632447390000|2021-09-24 01:36:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632447400000|2021-09-24 01:36:40|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1632447410000|2021-09-24 01:36:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|3
1632447420000|2021-09-24 01:37:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1632447430000|2021-09-24 01:37:10|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1632447440000|2021-09-24 01:37:20|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|0
1632447450000|2021-09-24 01:37:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1632447460000|2021-09-24 01:37:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1632447470000|2021-09-24 01:37:50|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|1
1632447480000|2021-09-24 01:38:00|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|19
1632447490000|2021-09-24 01:38:10|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.7|2263.4|1
1632447500000|2021-09-24 01:38:20|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|0
1632447510000|2021-09-24 01:38:30|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|4
1632447520000|2021-09-24 01:38:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|1
1632447530000|2021-09-24 01:38:50|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|1
1632447540000|2021-09-24 01:39:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|0
1632447550000|2021-09-24 01:39:10|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|2
1632447560000|2021-09-24 01:39:20|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|3
1632447570000|2021-09-24 01:39:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632447580000|2021-09-24 01:39:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1632447590000|2021-09-24 01:39:50|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2263|2262.7|12
1632447600000|2021-09-24 01:40:00|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|6
1632447610000|2021-09-24 01:40:10|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|8
1632447630000|2021-09-24 01:40:30|2263|2262.7|2263.3|2263|2263.3|2263|2262.9|2262.6|5
1632447640000|2021-09-24 01:40:40|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2263|2262.7|4
1632447650000|2021-09-24 01:40:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|5
1632447660000|2021-09-24 01:41:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|5
1632447670000|2021-09-24 01:41:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|2
1632447680000|2021-09-24 01:41:20|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.9|2262.6|13
1632447690000|2021-09-24 01:41:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1632447700000|2021-09-24 01:41:40|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|6
1632447710000|2021-09-24 01:41:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|5
1632447720000|2021-09-24 01:42:00|2262.4|2262.1|2262.7|2262.4|2262.8|2262.5|2262.4|2262.1|5
1632447730000|2021-09-24 01:42:10|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|1
1632447740000|2021-09-24 01:42:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|1
1632447750000|2021-09-24 01:42:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|2
1632447760000|2021-09-24 01:42:40|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|3
1632447770000|2021-09-24 01:42:50|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|3
1632447780000|2021-09-24 01:43:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1632447790000|2021-09-24 01:43:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1632447800000|2021-09-24 01:43:20|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|3
1632447810000|2021-09-24 01:43:30|2261.9|2261.6|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|1
1632447830000|2021-09-24 01:43:50|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|1
1632447840000|2021-09-24 01:44:00|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.7|2261.4|1
1632447850000|2021-09-24 01:44:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632447860000|2021-09-24 01:44:20|2261.6|2261.3|2261.2|2260.9|2261.7|2261.4|2261.2|2260.9|15
1632447870000|2021-09-24 01:44:30|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|4
1632447880000|2021-09-24 01:44:40|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|2
1632447890000|2021-09-24 01:44:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1632447900000|2021-09-24 01:45:00|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|2
1632447910000|2021-09-24 01:45:10|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|23
1632447920000|2021-09-24 01:45:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|2
1632447930000|2021-09-24 01:45:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|27
1632447940000|2021-09-24 01:45:40|2260.5|2260.2|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|5
1632447950000|2021-09-24 01:45:50|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.2|2259.9|11
1632447960000|2021-09-24 01:46:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1632447970000|2021-09-24 01:46:10|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1632447980000|2021-09-24 01:46:20|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|5
1632447990000|2021-09-24 01:46:30|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.3|2260|5
1632448000000|2021-09-24 01:46:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|2
1632448010000|2021-09-24 01:46:50|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1632448020000|2021-09-24 01:47:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|14
1632448030000|2021-09-24 01:47:10|2260.3|2260|2259.6|2259.3|2260.3|2260|2259.5|2259.2|121
1632448040000|2021-09-24 01:47:20|||||||||29
1632448050000|2021-09-24 01:47:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|15
1632448060000|2021-09-24 01:47:40|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|11
1632448070000|2021-09-24 01:47:50|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|6
1632448080000|2021-09-24 01:48:00|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|9
1632448090000|2021-09-24 01:48:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|5
1632448100000|2021-09-24 01:48:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|32
1632448110000|2021-09-24 01:48:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632448130000|2021-09-24 01:48:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|8
1632448140000|2021-09-24 01:49:00|2259.2|2258.9|2260.3|2260|2260.3|2260|2259.2|2258.9|42
1632448150000|2021-09-24 01:49:10|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|4
1632448160000|2021-09-24 01:49:20|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|2
1632448170000|2021-09-24 01:49:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1632448180000|2021-09-24 01:49:40|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|15
1632448190000|2021-09-24 01:49:50|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|2
1632448200000|2021-09-24 01:50:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|1
1632448210000|2021-09-24 01:50:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1632448220000|2021-09-24 01:50:20|2260.1|2259.8|2260.3|2260|2260.3|2260|2259.9|2259.6|2
1632448230000|2021-09-24 01:50:30|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|7
1632448240000|2021-09-24 01:50:40|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|6
1632448250000|2021-09-24 01:50:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|6
1632448260000|2021-09-24 01:51:00|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|5
1632448270000|2021-09-24 01:51:10|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|3
1632448280000|2021-09-24 01:51:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|7
1632448290000|2021-09-24 01:51:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1632448310000|2021-09-24 01:51:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|1
1632448320000|2021-09-24 01:52:00|2260.4|2260.1|2260|2259.7|2260.5|2260.2|2260|2259.7|12
1632448330000|2021-09-24 01:52:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|4
1632448340000|2021-09-24 01:52:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632448350000|2021-09-24 01:52:30|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|1
1632448360000|2021-09-24 01:52:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|0
1632448370000|2021-09-24 01:52:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|11
1632448380000|2021-09-24 01:53:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|1
1632448390000|2021-09-24 01:53:10|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|2
1632448400000|2021-09-24 01:53:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|1
1632448410000|2021-09-24 01:53:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1632448420000|2021-09-24 01:53:40|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|0
1632448430000|2021-09-24 01:53:50|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.8|2259.5|3
1632448450000|2021-09-24 01:54:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1632448460000|2021-09-24 01:54:20|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|1
1632448470000|2021-09-24 01:54:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1632448480000|2021-09-24 01:54:40|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|12
1632448490000|2021-09-24 01:54:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1632448500000|2021-09-24 01:55:00|2260|2259.7|2258.1|2257.8|2260|2259.7|2257.6|2257.3|462
1632448510000|2021-09-24 01:55:10|2258|2257.7|2258.8|2258.5|2259.1|2258.8|2258|2257.7|37
1632448520000|2021-09-24 01:55:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.5|2258.2|15
1632448530000|2021-09-24 01:55:30|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|7
1632448540000|2021-09-24 01:55:40|2259.3|2259|2259.3|2259|2259.3|2259|2258.9|2258.6|6
1632448550000|2021-09-24 01:55:50|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|4
1632448560000|2021-09-24 01:56:00|2259.6|2259.3|2259.9|2259.6|2260.1|2259.8|2259.6|2259.3|6
1632448570000|2021-09-24 01:56:10|2259.8|2259.5|2259.3|2259|2259.9|2259.6|2259.3|2259|5
1632448580000|2021-09-24 01:56:20|2259.5|2259.2|2258.9|2258.6|2259.6|2259.3|2258.8|2258.5|11
1632448590000|2021-09-24 01:56:30|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.7|2258.4|3
1632448600000|2021-09-24 01:56:40|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|4
1632448610000|2021-09-24 01:56:50|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.6|2258.3|6
1632448620000|2021-09-24 01:57:00|2258.7|2258.4|2257.8|2257.5|2258.7|2258.4|2257.7|2257.4|14
1632448630000|2021-09-24 01:57:10|2257.9|2257.6|2257.9|2257.6|2258.2|2257.9|2257.6|2257.3|5
1632448640000|2021-09-24 01:57:20|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.4|2257.1|8
1632448650000|2021-09-24 01:57:30|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|4
1632448660000|2021-09-24 01:57:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1632448670000|2021-09-24 01:57:50|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|2
1632448680000|2021-09-24 01:58:00|2257.2|2256.9|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|15
1632448690000|2021-09-24 01:58:10|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.7|2256.4|15
1632448700000|2021-09-24 01:58:20|2257|2256.7|2256.4|2256.1|2257|2256.7|2256.2|2255.9|26
1632448710000|2021-09-24 01:58:30|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|9
1632448720000|2021-09-24 01:58:40|2256.3|2256|2255.8|2255.5|2256.4|2256.1|2255.6|2255.3|13
1632448730000|2021-09-24 01:58:50|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.6|2255.3|7
1632448740000|2021-09-24 01:59:00|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.4|2255.1|11
1632448750000|2021-09-24 01:59:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|9
1632448760000|2021-09-24 01:59:20|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|6
1632448770000|2021-09-24 01:59:30|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255.2|2254.9|2
1632448780000|2021-09-24 01:59:40|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|0
1632448790000|2021-09-24 01:59:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|5
1632448800000|2021-09-24 02:00:00|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.7|2255.4|10
1632448810000|2021-09-24 02:00:10|2256.4|2256.1|2257|2256.7|2257|2256.7|2256.4|2256.1|4
1632448820000|2021-09-24 02:00:20|2257.1|2256.8|2257.7|2257.4|2257.9|2257.6|2256.9|2256.6|92
1632448830000|2021-09-24 02:00:30|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|6
1632448840000|2021-09-24 02:00:40|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|1
1632448850000|2021-09-24 02:00:50|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|21
1632448860000|2021-09-24 02:01:00|2257.7|2257.4|2256.8|2256.5|2257.8|2257.5|2256.8|2256.5|40
1632448870000|2021-09-24 02:01:10|2256.9|2256.6|2257.2|2256.9|2257.3|2257|2256.8|2256.5|13
1632448880000|2021-09-24 02:01:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1632448890000|2021-09-24 02:01:30|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|8
1632448900000|2021-09-24 02:01:40|2258|2257.7|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|4
1632448910000|2021-09-24 02:01:50|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.4|2257.1|11
1632448920000|2021-09-24 02:02:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|3
1632448930000|2021-09-24 02:02:10|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|1
1632448940000|2021-09-24 02:02:20|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|3
1632448950000|2021-09-24 02:02:30|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|0
1632448960000|2021-09-24 02:02:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1632448970000|2021-09-24 02:02:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|0
1632448980000|2021-09-24 02:03:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|3
1632448990000|2021-09-24 02:03:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|0
1632449000000|2021-09-24 02:03:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1632449010000|2021-09-24 02:03:30|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.2|2256.9|1
1632449020000|2021-09-24 02:03:40|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|0
1632449030000|2021-09-24 02:03:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1632449040000|2021-09-24 02:04:00|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|1
1632449050000|2021-09-24 02:04:10|2257.4|2257.1|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|0
1632449060000|2021-09-24 02:04:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|1
1632449070000|2021-09-24 02:04:30|2257.1|2256.8|2257.3|2257|2257.3|2257|2257|2256.7|2
1632449080000|2021-09-24 02:04:40|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257|2256.7|0
1632449090000|2021-09-24 02:04:50|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|3
1632449100000|2021-09-24 02:05:00|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|2
1632449110000|2021-09-24 02:05:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|0
1632449120000|2021-09-24 02:05:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.8|2257.5|14
1632449130000|2021-09-24 02:05:30|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|2
1632449140000|2021-09-24 02:05:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|4
1632449150000|2021-09-24 02:05:50|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258|2257.7|10
1632449160000|2021-09-24 02:06:00|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|3
1632449170000|2021-09-24 02:06:10|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|6
1632449180000|2021-09-24 02:06:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|7
1632449190000|2021-09-24 02:06:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1632449200000|2021-09-24 02:06:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1632449210000|2021-09-24 02:06:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|1
1632449220000|2021-09-24 02:07:00|2258.5|2258.2|2258.3|2258|2258.6|2258.3|2258.3|2258|0
1632449230000|2021-09-24 02:07:10|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|0
1632449240000|2021-09-24 02:07:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1632449250000|2021-09-24 02:07:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1632449260000|2021-09-24 02:07:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1632449270000|2021-09-24 02:07:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1632449280000|2021-09-24 02:08:00|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2258.3|2258|1
1632449290000|2021-09-24 02:08:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|2
1632449300000|2021-09-24 02:08:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1632449310000|2021-09-24 02:08:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|2
1632449320000|2021-09-24 02:08:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632449330000|2021-09-24 02:08:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1632449340000|2021-09-24 02:09:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1632449350000|2021-09-24 02:09:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|10
1632449360000|2021-09-24 02:09:20|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|12
1632449370000|2021-09-24 02:09:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|1
1632449380000|2021-09-24 02:09:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|3
1632449390000|2021-09-24 02:09:50|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|14
1632449400000|2021-09-24 02:10:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1632449410000|2021-09-24 02:10:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632449420000|2021-09-24 02:10:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|13
1632449430000|2021-09-24 02:10:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|7
1632449440000|2021-09-24 02:10:40|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|6
1632449450000|2021-09-24 02:10:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|7
1632449460000|2021-09-24 02:11:00|2258.6|2258.3|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|3
1632449470000|2021-09-24 02:11:10|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1632449480000|2021-09-24 02:11:20|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1632449490000|2021-09-24 02:11:30|2258.4|2258.1|2258.3|2258|2258.6|2258.3|2258.3|2258|4
1632449500000|2021-09-24 02:11:40|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|6
1632449510000|2021-09-24 02:11:50|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|4
1632449520000|2021-09-24 02:12:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.3|2258|1
1632449530000|2021-09-24 02:12:10|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|2
1632449540000|2021-09-24 02:12:20|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.3|2258|1
1632449550000|2021-09-24 02:12:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1632449560000|2021-09-24 02:12:40|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|9
1632449570000|2021-09-24 02:12:50|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|2
1632449580000|2021-09-24 02:13:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|6
1632449590000|2021-09-24 02:13:10|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|12
1632449600000|2021-09-24 02:13:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|18
1632449610000|2021-09-24 02:13:30|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|10
1632449620000|2021-09-24 02:13:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1632449630000|2021-09-24 02:13:50|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|5
1632449640000|2021-09-24 02:14:00|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|0
1632449650000|2021-09-24 02:14:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1632449660000|2021-09-24 02:14:20|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|0
1632449670000|2021-09-24 02:14:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|4
1632449680000|2021-09-24 02:14:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1632449690000|2021-09-24 02:14:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|4
1632449700000|2021-09-24 02:15:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1632449710000|2021-09-24 02:15:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|2
1632449720000|2021-09-24 02:15:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1632449730000|2021-09-24 02:15:30|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|2
1632449740000|2021-09-24 02:15:40|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|3
1632449750000|2021-09-24 02:15:50|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1632449760000|2021-09-24 02:16:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|4
1632449770000|2021-09-24 02:16:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|6
1632449780000|2021-09-24 02:16:20|2256.6|2256.3|2256.8|2256.5|2257|2256.7|2256.6|2256.3|6
1632449790000|2021-09-24 02:16:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|1
1632449800000|2021-09-24 02:16:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|0
1632449810000|2021-09-24 02:16:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|0
1632449820000|2021-09-24 02:17:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|1
1632449830000|2021-09-24 02:17:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1632449840000|2021-09-24 02:17:20|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.3|2257|2
1632449850000|2021-09-24 02:17:30|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|0
1632449860000|2021-09-24 02:17:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1632449870000|2021-09-24 02:17:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1632449880000|2021-09-24 02:18:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|6
1632449890000|2021-09-24 02:18:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1632449900000|2021-09-24 02:18:20|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1632449920000|2021-09-24 02:18:40|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|1
1632449930000|2021-09-24 02:18:50|2257.1|2256.8|2257|2256.7|2257.3|2257|2257|2256.7|2
1632449940000|2021-09-24 02:19:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|1
1632449950000|2021-09-24 02:19:10|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1632449960000|2021-09-24 02:19:20|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1632449970000|2021-09-24 02:19:30|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|3
1632449980000|2021-09-24 02:19:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1632449990000|2021-09-24 02:19:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1632450000000|2021-09-24 02:20:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|1
1632450010000|2021-09-24 02:20:10|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|1
1632450020000|2021-09-24 02:20:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1632450030000|2021-09-24 02:20:30|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|2
1632450040000|2021-09-24 02:20:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1632450050000|2021-09-24 02:20:50|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|0
1632450060000|2021-09-24 02:21:00|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|11
1632450070000|2021-09-24 02:21:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258|2257.7|1
1632450080000|2021-09-24 02:21:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|2
1632450090000|2021-09-24 02:21:30|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1632450110000|2021-09-24 02:21:50|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|0
1632450120000|2021-09-24 02:22:00|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258|2257.7|1
1632450130000|2021-09-24 02:22:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632450140000|2021-09-24 02:22:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1632450160000|2021-09-24 02:22:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1632450180000|2021-09-24 02:23:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1632450190000|2021-09-24 02:23:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|3
1632450200000|2021-09-24 02:23:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|0
1632450210000|2021-09-24 02:23:30|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|0
1632450220000|2021-09-24 02:23:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1632450230000|2021-09-24 02:23:50|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|7
1632450240000|2021-09-24 02:24:00|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|0
1632450250000|2021-09-24 02:24:10|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1632450260000|2021-09-24 02:24:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1632450270000|2021-09-24 02:24:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|9
1632450280000|2021-09-24 02:24:40|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|3
1632450290000|2021-09-24 02:24:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1632450300000|2021-09-24 02:25:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|1
1632450310000|2021-09-24 02:25:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1632450320000|2021-09-24 02:25:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1632450330000|2021-09-24 02:25:30|2258.6|2258.3|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|2
1632450340000|2021-09-24 02:25:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632450370000|2021-09-24 02:26:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1632450410000|2021-09-24 02:26:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1632450420000|2021-09-24 02:27:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|1
1632450430000|2021-09-24 02:27:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1632450440000|2021-09-24 02:27:20|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|2
1632450450000|2021-09-24 02:27:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632450460000|2021-09-24 02:27:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632450470000|2021-09-24 02:27:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|0
1632450480000|2021-09-24 02:28:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1632450490000|2021-09-24 02:28:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1632450500000|2021-09-24 02:28:20|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|5
1632450510000|2021-09-24 02:28:30|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|5
1632450520000|2021-09-24 02:28:40|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|2
1632450530000|2021-09-24 02:28:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1632450540000|2021-09-24 02:29:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1632450550000|2021-09-24 02:29:10|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1632450560000|2021-09-24 02:29:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1632450570000|2021-09-24 02:29:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632450580000|2021-09-24 02:29:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632450590000|2021-09-24 02:29:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1632450600000|2021-09-24 02:30:00|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1632450610000|2021-09-24 02:30:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1632450620000|2021-09-24 02:30:20|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1632450630000|2021-09-24 02:30:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1632450640000|2021-09-24 02:30:40|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|5
1632450650000|2021-09-24 02:30:50|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|15
1632450660000|2021-09-24 02:31:00|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|4
1632450670000|2021-09-24 02:31:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1632450680000|2021-09-24 02:31:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1632450690000|2021-09-24 02:31:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|2
1632450700000|2021-09-24 02:31:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632450710000|2021-09-24 02:31:50|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|2
1632450720000|2021-09-24 02:32:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1632450730000|2021-09-24 02:32:10|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|0
1632450740000|2021-09-24 02:32:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632450750000|2021-09-24 02:32:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1632450760000|2021-09-24 02:32:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1632450770000|2021-09-24 02:32:50|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|1
1632450780000|2021-09-24 02:33:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1632450790000|2021-09-24 02:33:10|2258.6|2258.3|2258.7|2258.4|2259|2258.7|2258.6|2258.3|1
1632450800000|2021-09-24 02:33:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1632450810000|2021-09-24 02:33:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1632450820000|2021-09-24 02:33:40|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|0
1632450830000|2021-09-24 02:33:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1632450840000|2021-09-24 02:34:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1632450850000|2021-09-24 02:34:10|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|8
1632450860000|2021-09-24 02:34:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1632450870000|2021-09-24 02:34:30|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|1
1632450880000|2021-09-24 02:34:40|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|1
1632450890000|2021-09-24 02:34:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|4
1632450900000|2021-09-24 02:35:00|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|3
1632450920000|2021-09-24 02:35:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1632450930000|2021-09-24 02:35:30|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632450940000|2021-09-24 02:35:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1632450950000|2021-09-24 02:35:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1632450960000|2021-09-24 02:36:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1632450970000|2021-09-24 02:36:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632450980000|2021-09-24 02:36:20|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1632450990000|2021-09-24 02:36:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1632451010000|2021-09-24 02:36:50|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|3
1632451020000|2021-09-24 02:37:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1632451030000|2021-09-24 02:37:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1632451040000|2021-09-24 02:37:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632451050000|2021-09-24 02:37:30|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|1
1632451060000|2021-09-24 02:37:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|3
1632451070000|2021-09-24 02:37:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|9
1632451080000|2021-09-24 02:38:00|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|2
1632451090000|2021-09-24 02:38:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1632451100000|2021-09-24 02:38:20|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|6
1632451110000|2021-09-24 02:38:30|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|0
1632451120000|2021-09-24 02:38:40|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|6
1632451130000|2021-09-24 02:38:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|3
1632451140000|2021-09-24 02:39:00|2258|2257.7|2258.2|2257.9|2258.3|2258|2258|2257.7|1
1632451150000|2021-09-24 02:39:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1632451160000|2021-09-24 02:39:20|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.3|2258|0
1632451170000|2021-09-24 02:39:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1632451180000|2021-09-24 02:39:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1632451190000|2021-09-24 02:39:50|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1632451200000|2021-09-24 02:40:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|0
1632451210000|2021-09-24 02:40:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1632451220000|2021-09-24 02:40:20|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|0
1632451230000|2021-09-24 02:40:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1632451240000|2021-09-24 02:40:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632451250000|2021-09-24 02:40:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1632451260000|2021-09-24 02:41:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1632451270000|2021-09-24 02:41:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632451280000|2021-09-24 02:41:20|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632451290000|2021-09-24 02:41:30|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1632451300000|2021-09-24 02:41:40|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.9|2258.6|0
1632451310000|2021-09-24 02:41:50|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.2|2258.9|5
1632451320000|2021-09-24 02:42:00|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|2
1632451330000|2021-09-24 02:42:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|0
1632451340000|2021-09-24 02:42:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1632451360000|2021-09-24 02:42:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1632451400000|2021-09-24 02:43:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1632451410000|2021-09-24 02:43:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|0
1632451420000|2021-09-24 02:43:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|4
1632451430000|2021-09-24 02:43:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|2
1632451440000|2021-09-24 02:44:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1632451450000|2021-09-24 02:44:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|4
1632451460000|2021-09-24 02:44:20|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|0
1632451470000|2021-09-24 02:44:30|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260|2259.7|1
1632451480000|2021-09-24 02:44:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632451490000|2021-09-24 02:44:50|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1632451500000|2021-09-24 02:45:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|1
1632451510000|2021-09-24 02:45:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1632451520000|2021-09-24 02:45:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1632451540000|2021-09-24 02:45:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632451550000|2021-09-24 02:45:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|0
1632451560000|2021-09-24 02:46:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|8
1632451580000|2021-09-24 02:46:20|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|2
1632451590000|2021-09-24 02:46:30|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|0
1632451600000|2021-09-24 02:46:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632451610000|2021-09-24 02:46:50|||||||||1
1632451620000|2021-09-24 02:47:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1632451630000|2021-09-24 02:47:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|0
1632451640000|2021-09-24 02:47:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632451650000|2021-09-24 02:47:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1632451660000|2021-09-24 02:47:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|5
1632451680000|2021-09-24 02:48:00|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|2
1632451690000|2021-09-24 02:48:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|2
1632451700000|2021-09-24 02:48:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1632451710000|2021-09-24 02:48:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1632451720000|2021-09-24 02:48:40|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|2
1632451730000|2021-09-24 02:48:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1632451760000|2021-09-24 02:49:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1632451770000|2021-09-24 02:49:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632451790000|2021-09-24 02:49:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632451800000|2021-09-24 02:50:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|4
1632451810000|2021-09-24 02:50:10|2260.5|2260.2|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|1
1632451820000|2021-09-24 02:50:20|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|0
1632451830000|2021-09-24 02:50:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1632451840000|2021-09-24 02:50:40|||||||||2
1632451860000|2021-09-24 02:51:00|2260.8|2260.5|2260.7|2260.4|2261|2260.7|2260.7|2260.4|3
1632451870000|2021-09-24 02:51:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1632451880000|2021-09-24 02:51:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|1
1632451890000|2021-09-24 02:51:30|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|3
1632451900000|2021-09-24 02:51:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|2
1632451910000|2021-09-24 02:51:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1632451920000|2021-09-24 02:52:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632451930000|2021-09-24 02:52:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632451940000|2021-09-24 02:52:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1632451950000|2021-09-24 02:52:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1632451960000|2021-09-24 02:52:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632451970000|2021-09-24 02:52:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1632451980000|2021-09-24 02:53:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632451990000|2021-09-24 02:53:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|5
1632452000000|2021-09-24 02:53:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|8
1632452010000|2021-09-24 02:53:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1632452020000|2021-09-24 02:53:40|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|3
1632452030000|2021-09-24 02:53:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1632452040000|2021-09-24 02:54:00|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|0
1632452050000|2021-09-24 02:54:10|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|0
1632452060000|2021-09-24 02:54:20|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|0
1632452070000|2021-09-24 02:54:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1632452080000|2021-09-24 02:54:40|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|2
1632452090000|2021-09-24 02:54:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|3
1632452100000|2021-09-24 02:55:00|2260.4|2260.1|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|4
1632452110000|2021-09-24 02:55:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|6
1632452120000|2021-09-24 02:55:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|1
1632452130000|2021-09-24 02:55:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1632452140000|2021-09-24 02:55:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632452150000|2021-09-24 02:55:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632452160000|2021-09-24 02:56:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632452170000|2021-09-24 02:56:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632452180000|2021-09-24 02:56:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632452190000|2021-09-24 02:56:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632452210000|2021-09-24 02:56:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632452220000|2021-09-24 02:57:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632452230000|2021-09-24 02:57:10|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632452240000|2021-09-24 02:57:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632452250000|2021-09-24 02:57:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632452260000|2021-09-24 02:57:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1632452270000|2021-09-24 02:57:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1632452280000|2021-09-24 02:58:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632452290000|2021-09-24 02:58:10|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1632452300000|2021-09-24 02:58:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632452310000|2021-09-24 02:58:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632452320000|2021-09-24 02:58:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632452330000|2021-09-24 02:58:50|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|1
1632452340000|2021-09-24 02:59:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1632452350000|2021-09-24 02:59:10|||||||||2
1632452360000|2021-09-24 02:59:20|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1632452370000|2021-09-24 02:59:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632452380000|2021-09-24 02:59:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1632452390000|2021-09-24 02:59:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1632452400000|2021-09-24 03:00:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1632452410000|2021-09-24 03:00:10|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|1
1632452420000|2021-09-24 03:00:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|0
1632452430000|2021-09-24 03:00:30|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1632452440000|2021-09-24 03:00:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1632452450000|2021-09-24 03:00:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632452460000|2021-09-24 03:01:00|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|5
1632452470000|2021-09-24 03:01:10|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|5
1632452480000|2021-09-24 03:01:20|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|2
1632452490000|2021-09-24 03:01:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632452500000|2021-09-24 03:01:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1632452510000|2021-09-24 03:01:50|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|4
1632452520000|2021-09-24 03:02:00|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|3
1632452530000|2021-09-24 03:02:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632452540000|2021-09-24 03:02:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1632452550000|2021-09-24 03:02:30|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|1
1632452560000|2021-09-24 03:02:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632452570000|2021-09-24 03:02:50|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|1
1632452580000|2021-09-24 03:03:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1632452600000|2021-09-24 03:03:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1632452610000|2021-09-24 03:03:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1632452640000|2021-09-24 03:04:00|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.3|2260|3
1632452650000|2021-09-24 03:04:10|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1632452660000|2021-09-24 03:04:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1632452670000|2021-09-24 03:04:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|0
1632452680000|2021-09-24 03:04:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632452690000|2021-09-24 03:04:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632452700000|2021-09-24 03:05:00|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|1
1632452710000|2021-09-24 03:05:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1632452720000|2021-09-24 03:05:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1632452730000|2021-09-24 03:05:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632452740000|2021-09-24 03:05:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632452750000|2021-09-24 03:05:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|1
1632452760000|2021-09-24 03:06:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1632452770000|2021-09-24 03:06:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|4
1632452780000|2021-09-24 03:06:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1632452810000|2021-09-24 03:06:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1632452820000|2021-09-24 03:07:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632452830000|2021-09-24 03:07:10|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632452840000|2021-09-24 03:07:20|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|0
1632452850000|2021-09-24 03:07:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632452860000|2021-09-24 03:07:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1632452870000|2021-09-24 03:07:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632452880000|2021-09-24 03:08:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|1
1632452890000|2021-09-24 03:08:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|4
1632452900000|2021-09-24 03:08:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632452910000|2021-09-24 03:08:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632452930000|2021-09-24 03:08:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1632452940000|2021-09-24 03:09:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1632452950000|2021-09-24 03:09:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|3
1632452960000|2021-09-24 03:09:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|9
1632452970000|2021-09-24 03:09:30|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|7
1632452980000|2021-09-24 03:09:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|4
1632452990000|2021-09-24 03:09:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1632453000000|2021-09-24 03:10:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1632453010000|2021-09-24 03:10:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|3
1632453020000|2021-09-24 03:10:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|11
1632453030000|2021-09-24 03:10:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|12
1632453040000|2021-09-24 03:10:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|12
1632453050000|2021-09-24 03:10:50|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|16
1632453060000|2021-09-24 03:11:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|6
1632453070000|2021-09-24 03:11:10|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|2
1632453080000|2021-09-24 03:11:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1632453090000|2021-09-24 03:11:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632453100000|2021-09-24 03:11:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632453110000|2021-09-24 03:11:50|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|2
1632453120000|2021-09-24 03:12:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|2
1632453140000|2021-09-24 03:12:20|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|3
1632453150000|2021-09-24 03:12:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1632453160000|2021-09-24 03:12:40|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|0
1632453170000|2021-09-24 03:12:50|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|1
1632453180000|2021-09-24 03:13:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1632453190000|2021-09-24 03:13:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|3
1632453200000|2021-09-24 03:13:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|2
1632453210000|2021-09-24 03:13:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632453220000|2021-09-24 03:13:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1632453230000|2021-09-24 03:13:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632453240000|2021-09-24 03:14:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632453250000|2021-09-24 03:14:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|0
1632453260000|2021-09-24 03:14:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632453270000|2021-09-24 03:14:30|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|4
1632453280000|2021-09-24 03:14:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1632453290000|2021-09-24 03:14:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1632453300000|2021-09-24 03:15:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632453310000|2021-09-24 03:15:10|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|1
1632453320000|2021-09-24 03:15:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632453330000|2021-09-24 03:15:30|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|3
1632453340000|2021-09-24 03:15:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|4
1632453350000|2021-09-24 03:15:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632453360000|2021-09-24 03:16:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|0
1632453370000|2021-09-24 03:16:10|2260.4|2260.1|2260|2259.7|2260.5|2260.2|2259.9|2259.6|1
1632453380000|2021-09-24 03:16:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1632453390000|2021-09-24 03:16:30|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|0
1632453400000|2021-09-24 03:16:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|8
1632453410000|2021-09-24 03:16:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1632453420000|2021-09-24 03:17:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632453440000|2021-09-24 03:17:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1632453470000|2021-09-24 03:17:50|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|0
1632453490000|2021-09-24 03:18:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|0
1632453500000|2021-09-24 03:18:20|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632453510000|2021-09-24 03:18:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|0
1632453520000|2021-09-24 03:18:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632453530000|2021-09-24 03:18:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632453540000|2021-09-24 03:19:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|4
1632453550000|2021-09-24 03:19:10|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1632453560000|2021-09-24 03:19:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632453580000|2021-09-24 03:19:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632453590000|2021-09-24 03:19:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632453600000|2021-09-24 03:20:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1632453610000|2021-09-24 03:20:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1632453620000|2021-09-24 03:20:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1632453630000|2021-09-24 03:20:30|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|2
1632453640000|2021-09-24 03:20:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1632453650000|2021-09-24 03:20:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632453660000|2021-09-24 03:21:00|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|1
1632453670000|2021-09-24 03:21:10|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.3|2260|4
1632453680000|2021-09-24 03:21:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1632453690000|2021-09-24 03:21:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632453710000|2021-09-24 03:21:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|3
1632453720000|2021-09-24 03:22:00|2260.7|2260.4|2259.4|2259.1|2260.9|2260.6|2258.2|2257.9|194
1632453730000|2021-09-24 03:22:10|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|7
1632453740000|2021-09-24 03:22:20|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.6|2259.3|1
1632453750000|2021-09-24 03:22:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632453760000|2021-09-24 03:22:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|5
1632453770000|2021-09-24 03:22:50|2259.9|2259.6|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|6
1632453780000|2021-09-24 03:23:00|2260.6|2260.3|2262.4|2262.1|2262.4|2262.1|2260.5|2260.2|143
1632453790000|2021-09-24 03:23:10|2262.1|2261.8|2262.6|2262.3|2262.7|2262.4|2262.1|2261.8|16
1632453800000|2021-09-24 03:23:20|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.1|2261.8|9
1632453810000|2021-09-24 03:23:30|2262.3|2262|2262.7|2262.4|2262.8|2262.5|2262.3|2262|6
1632453820000|2021-09-24 03:23:40|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|2
1632453830000|2021-09-24 03:23:50|2262.3|2262|2262.5|2262.2|2262.6|2262.3|2262.3|2262|5
1632453840000|2021-09-24 03:24:00|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|3
1632453850000|2021-09-24 03:24:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1632453860000|2021-09-24 03:24:20|2262.3|2262|2262.6|2262.3|2262.7|2262.4|2262.3|2262|8
1632453870000|2021-09-24 03:24:30|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|3
1632453880000|2021-09-24 03:24:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1632453890000|2021-09-24 03:24:50|2263.6|2263.3|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|18
1632453900000|2021-09-24 03:25:00|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|4
1632453910000|2021-09-24 03:25:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1632453920000|2021-09-24 03:25:20|2262.8|2262.5|2262.6|2262.3|2263|2262.7|2262.6|2262.3|3
1632453930000|2021-09-24 03:25:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1632453940000|2021-09-24 03:25:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|1
1632453950000|2021-09-24 03:25:50|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|3
1632453960000|2021-09-24 03:26:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1632453970000|2021-09-24 03:26:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|3
1632453980000|2021-09-24 03:26:20|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|0
1632454000000|2021-09-24 03:26:40|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|3
1632454010000|2021-09-24 03:26:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632454030000|2021-09-24 03:27:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1632454040000|2021-09-24 03:27:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1632454050000|2021-09-24 03:27:30|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|0
1632454060000|2021-09-24 03:27:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|3
1632454070000|2021-09-24 03:27:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|0
1632454080000|2021-09-24 03:28:00|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|2
1632454090000|2021-09-24 03:28:10|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|2
1632454100000|2021-09-24 03:28:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632454110000|2021-09-24 03:28:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1632454120000|2021-09-24 03:28:40|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1632454130000|2021-09-24 03:28:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1632454140000|2021-09-24 03:29:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1632454150000|2021-09-24 03:29:10|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1632454160000|2021-09-24 03:29:20|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1632454170000|2021-09-24 03:29:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1632454180000|2021-09-24 03:29:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1632454190000|2021-09-24 03:29:50|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2261.8|2261.5|9
1632454200000|2021-09-24 03:30:00|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632454210000|2021-09-24 03:30:10|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|0
1632454220000|2021-09-24 03:30:20|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1632454230000|2021-09-24 03:30:30|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|0
1632454240000|2021-09-24 03:30:40|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|0
1632454250000|2021-09-24 03:30:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|0
1632454260000|2021-09-24 03:31:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1632454270000|2021-09-24 03:31:10|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|0
1632454280000|2021-09-24 03:31:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1632454290000|2021-09-24 03:31:30|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|2
1632454300000|2021-09-24 03:31:40|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|1
1632454310000|2021-09-24 03:31:50|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.3|2262|0
1632454320000|2021-09-24 03:32:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1632454330000|2021-09-24 03:32:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1632454340000|2021-09-24 03:32:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|5
1632454370000|2021-09-24 03:32:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1632454400000|2021-09-24 03:33:20|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|1
1632454410000|2021-09-24 03:33:30|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|0
1632454420000|2021-09-24 03:33:40|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|0
1632454430000|2021-09-24 03:33:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1632454440000|2021-09-24 03:34:00|2262.5|2262.2|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|2
1632454450000|2021-09-24 03:34:10|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|0
1632454460000|2021-09-24 03:34:20|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|3
1632454470000|2021-09-24 03:34:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1632454480000|2021-09-24 03:34:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632454490000|2021-09-24 03:34:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|12
1632454500000|2021-09-24 03:35:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1632454510000|2021-09-24 03:35:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1632454530000|2021-09-24 03:35:30|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|1
1632454540000|2021-09-24 03:35:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632454560000|2021-09-24 03:36:00|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|0
1632454570000|2021-09-24 03:36:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|4
1632454580000|2021-09-24 03:36:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|0
1632454590000|2021-09-24 03:36:30|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|1
1632454600000|2021-09-24 03:36:40|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|4
1632454610000|2021-09-24 03:36:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1632454620000|2021-09-24 03:37:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632454650000|2021-09-24 03:37:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632454660000|2021-09-24 03:37:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632454670000|2021-09-24 03:37:50|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|1
1632454680000|2021-09-24 03:38:00|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|0
1632454690000|2021-09-24 03:38:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632454700000|2021-09-24 03:38:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632454710000|2021-09-24 03:38:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|2
1632454720000|2021-09-24 03:38:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632454730000|2021-09-24 03:38:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632454740000|2021-09-24 03:39:00|||||||||1
1632454750000|2021-09-24 03:39:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632454760000|2021-09-24 03:39:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632454770000|2021-09-24 03:39:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632454780000|2021-09-24 03:39:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1632454790000|2021-09-24 03:39:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632454800000|2021-09-24 03:40:00|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.2|2260.9|1
1632454810000|2021-09-24 03:40:10|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|2
1632454820000|2021-09-24 03:40:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632454830000|2021-09-24 03:40:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|1
1632454840000|2021-09-24 03:40:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1632454850000|2021-09-24 03:40:50|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1632454860000|2021-09-24 03:41:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1632454870000|2021-09-24 03:41:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632454880000|2021-09-24 03:41:20|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632454890000|2021-09-24 03:41:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632454900000|2021-09-24 03:41:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632454910000|2021-09-24 03:41:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632454920000|2021-09-24 03:42:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632454930000|2021-09-24 03:42:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|0
1632454940000|2021-09-24 03:42:20|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|0
1632454950000|2021-09-24 03:42:30|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|4
1632454960000|2021-09-24 03:42:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1632454970000|2021-09-24 03:42:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632454980000|2021-09-24 03:43:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632454990000|2021-09-24 03:43:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632455000000|2021-09-24 03:43:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632455010000|2021-09-24 03:43:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1632455020000|2021-09-24 03:43:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1632455040000|2021-09-24 03:44:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|1
1632455050000|2021-09-24 03:44:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|0
1632455060000|2021-09-24 03:44:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632455070000|2021-09-24 03:44:30|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|0
1632455080000|2021-09-24 03:44:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|5
1632455090000|2021-09-24 03:44:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|5
1632455100000|2021-09-24 03:45:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|0
1632455110000|2021-09-24 03:45:10|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|5
1632455120000|2021-09-24 03:45:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1632455130000|2021-09-24 03:45:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1632455140000|2021-09-24 03:45:40|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.7|2261.4|6
1632455150000|2021-09-24 03:45:50|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|6
1632455160000|2021-09-24 03:46:00|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|0
1632455170000|2021-09-24 03:46:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|4
1632455190000|2021-09-24 03:46:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1632455200000|2021-09-24 03:46:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1632455210000|2021-09-24 03:46:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632455220000|2021-09-24 03:47:00|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.8|2261.5|6
1632455230000|2021-09-24 03:47:10|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|2
1632455240000|2021-09-24 03:47:20|2262.2|2261.9|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|5
1632455250000|2021-09-24 03:47:30|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|2
1632455260000|2021-09-24 03:47:40|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|3
1632455270000|2021-09-24 03:47:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1632455280000|2021-09-24 03:48:00|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|6
1632455290000|2021-09-24 03:48:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|10
1632455300000|2021-09-24 03:48:20|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1632455310000|2021-09-24 03:48:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1632455320000|2021-09-24 03:48:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1632455330000|2021-09-24 03:48:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|2
1632455340000|2021-09-24 03:49:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1632455380000|2021-09-24 03:49:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632455390000|2021-09-24 03:49:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632455400000|2021-09-24 03:50:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632455410000|2021-09-24 03:50:10|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1632455420000|2021-09-24 03:50:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|4
1632455440000|2021-09-24 03:50:40|||||||||3
1632455450000|2021-09-24 03:50:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632455470000|2021-09-24 03:51:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1632455480000|2021-09-24 03:51:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|1
1632455500000|2021-09-24 03:51:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632455510000|2021-09-24 03:51:50|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1632455520000|2021-09-24 03:52:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632455530000|2021-09-24 03:52:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632455540000|2021-09-24 03:52:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1632455550000|2021-09-24 03:52:30|||||||||1
1632455590000|2021-09-24 03:53:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632455610000|2021-09-24 03:53:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|2
1632455620000|2021-09-24 03:53:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632455630000|2021-09-24 03:53:50|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|2
1632455640000|2021-09-24 03:54:00|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|6
1632455650000|2021-09-24 03:54:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1632455670000|2021-09-24 03:54:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632455680000|2021-09-24 03:54:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632455690000|2021-09-24 03:54:50|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|6
1632455700000|2021-09-24 03:55:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632455710000|2021-09-24 03:55:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|1
1632455720000|2021-09-24 03:55:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632455730000|2021-09-24 03:55:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632455760000|2021-09-24 03:56:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1632455780000|2021-09-24 03:56:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1632455790000|2021-09-24 03:56:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1632455800000|2021-09-24 03:56:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632455810000|2021-09-24 03:56:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|9
1632455820000|2021-09-24 03:57:00|2261.5|2261.2|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|3
1632455830000|2021-09-24 03:57:10|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632455840000|2021-09-24 03:57:20|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1632455850000|2021-09-24 03:57:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632455860000|2021-09-24 03:57:40|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|0
1632455870000|2021-09-24 03:57:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632455880000|2021-09-24 03:58:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632455890000|2021-09-24 03:58:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632455900000|2021-09-24 03:58:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632455930000|2021-09-24 03:58:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|0
1632455940000|2021-09-24 03:59:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632455950000|2021-09-24 03:59:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1632455960000|2021-09-24 03:59:20|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1632455970000|2021-09-24 03:59:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1632455980000|2021-09-24 03:59:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632455990000|2021-09-24 03:59:50|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632456000000|2021-09-24 04:00:00|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.5|2261.2|2
1632456010000|2021-09-24 04:00:10|2261.4|2261.1|2261.3|2261|2261.6|2261.3|2261.3|2261|5
1632456020000|2021-09-24 04:00:20|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|1
1632456030000|2021-09-24 04:00:30|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.1|2260.8|2
1632456040000|2021-09-24 04:00:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632456050000|2021-09-24 04:00:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1632456060000|2021-09-24 04:01:00|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.3|2261|3
1632456070000|2021-09-24 04:01:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632456080000|2021-09-24 04:01:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632456090000|2021-09-24 04:01:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1632456110000|2021-09-24 04:01:50|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1632456120000|2021-09-24 04:02:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1632456130000|2021-09-24 04:02:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|4
1632456140000|2021-09-24 04:02:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|0
1632456150000|2021-09-24 04:02:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632456160000|2021-09-24 04:02:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|5
1632456170000|2021-09-24 04:02:50|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632456180000|2021-09-24 04:03:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1632456190000|2021-09-24 04:03:10|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|0
1632456200000|2021-09-24 04:03:20|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|0
1632456210000|2021-09-24 04:03:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632456220000|2021-09-24 04:03:40|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|0
1632456230000|2021-09-24 04:03:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1632456240000|2021-09-24 04:04:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|5
1632456250000|2021-09-24 04:04:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1632456270000|2021-09-24 04:04:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1632456280000|2021-09-24 04:04:40|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632456290000|2021-09-24 04:04:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|1
1632456300000|2021-09-24 04:05:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632456320000|2021-09-24 04:05:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|1
1632456330000|2021-09-24 04:05:30|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|1
1632456340000|2021-09-24 04:05:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632456350000|2021-09-24 04:05:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632456360000|2021-09-24 04:06:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1632456370000|2021-09-24 04:06:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1632456380000|2021-09-24 04:06:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632456390000|2021-09-24 04:06:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632456400000|2021-09-24 04:06:40|2262|2261.7|2262|2261.7|2262.2|2261.9|2262|2261.7|0
1632456410000|2021-09-24 04:06:50|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1632456420000|2021-09-24 04:07:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632456440000|2021-09-24 04:07:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1632456450000|2021-09-24 04:07:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632456460000|2021-09-24 04:07:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632456470000|2021-09-24 04:07:50|||||||||2
1632456480000|2021-09-24 04:08:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632456490000|2021-09-24 04:08:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632456500000|2021-09-24 04:08:20|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1632456510000|2021-09-24 04:08:30|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|3
1632456520000|2021-09-24 04:08:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632456530000|2021-09-24 04:08:50|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632456550000|2021-09-24 04:09:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632456570000|2021-09-24 04:09:30|2261.6|2261.3|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|1
1632456580000|2021-09-24 04:09:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1632456590000|2021-09-24 04:09:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1632456610000|2021-09-24 04:10:10|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|0
1632456620000|2021-09-24 04:10:20|||||||||1
1632456630000|2021-09-24 04:10:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632456640000|2021-09-24 04:10:40|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|0
1632456650000|2021-09-24 04:10:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632456660000|2021-09-24 04:11:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1632456670000|2021-09-24 04:11:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|0
1632456710000|2021-09-24 04:11:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632456720000|2021-09-24 04:12:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632456730000|2021-09-24 04:12:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632456740000|2021-09-24 04:12:20|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|0
1632456750000|2021-09-24 04:12:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|0
1632456760000|2021-09-24 04:12:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632456770000|2021-09-24 04:12:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|0
1632456780000|2021-09-24 04:13:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632456790000|2021-09-24 04:13:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632456800000|2021-09-24 04:13:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1632456810000|2021-09-24 04:13:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632456840000|2021-09-24 04:14:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|1
1632456850000|2021-09-24 04:14:10|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|1
1632456860000|2021-09-24 04:14:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632456870000|2021-09-24 04:14:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632456890000|2021-09-24 04:14:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1632456900000|2021-09-24 04:15:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632456910000|2021-09-24 04:15:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|1
1632456920000|2021-09-24 04:15:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1632456930000|2021-09-24 04:15:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1632456940000|2021-09-24 04:15:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632456950000|2021-09-24 04:15:50|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1632456960000|2021-09-24 04:16:00|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2261.1|2260.8|4
1632456970000|2021-09-24 04:16:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632456980000|2021-09-24 04:16:20|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|0
1632456990000|2021-09-24 04:16:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632457000000|2021-09-24 04:16:40|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|0
1632457010000|2021-09-24 04:16:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632457030000|2021-09-24 04:17:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632457040000|2021-09-24 04:17:20|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1632457050000|2021-09-24 04:17:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632457060000|2021-09-24 04:17:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632457070000|2021-09-24 04:17:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632457080000|2021-09-24 04:18:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632457090000|2021-09-24 04:18:10|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|3
1632457100000|2021-09-24 04:18:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632457110000|2021-09-24 04:18:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632457120000|2021-09-24 04:18:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632457130000|2021-09-24 04:18:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632457150000|2021-09-24 04:19:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632457160000|2021-09-24 04:19:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632457170000|2021-09-24 04:19:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632457180000|2021-09-24 04:19:40|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|0
1632457190000|2021-09-24 04:19:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1632457200000|2021-09-24 04:20:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632457220000|2021-09-24 04:20:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632457240000|2021-09-24 04:20:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632457250000|2021-09-24 04:20:50|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|2
1632457260000|2021-09-24 04:21:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632457270000|2021-09-24 04:21:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1632457300000|2021-09-24 04:21:40|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1632457310000|2021-09-24 04:21:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632457320000|2021-09-24 04:22:00|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|1
1632457330000|2021-09-24 04:22:10|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|0
1632457340000|2021-09-24 04:22:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632457380000|2021-09-24 04:23:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632457390000|2021-09-24 04:23:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632457400000|2021-09-24 04:23:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632457440000|2021-09-24 04:24:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632457470000|2021-09-24 04:24:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632457490000|2021-09-24 04:24:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632457500000|2021-09-24 04:25:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1632457520000|2021-09-24 04:25:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632457530000|2021-09-24 04:25:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632457550000|2021-09-24 04:25:50|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632457560000|2021-09-24 04:26:00|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1632457570000|2021-09-24 04:26:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632457580000|2021-09-24 04:26:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632457590000|2021-09-24 04:26:30|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|0
1632457620000|2021-09-24 04:27:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632457630000|2021-09-24 04:27:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632457640000|2021-09-24 04:27:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632457650000|2021-09-24 04:27:30|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632457670000|2021-09-24 04:27:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632457700000|2021-09-24 04:28:20|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632457710000|2021-09-24 04:28:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1632457720000|2021-09-24 04:28:40|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|0
1632457730000|2021-09-24 04:28:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632457750000|2021-09-24 04:29:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632457760000|2021-09-24 04:29:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632457800000|2021-09-24 04:30:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632457810000|2021-09-24 04:30:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|2
1632457820000|2021-09-24 04:30:20|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|1
1632457840000|2021-09-24 04:30:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1632457850000|2021-09-24 04:30:50|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1632457890000|2021-09-24 04:31:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632457900000|2021-09-24 04:31:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1632457920000|2021-09-24 04:32:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|0
1632457940000|2021-09-24 04:32:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|0
1632457950000|2021-09-24 04:32:30|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|0
1632457990000|2021-09-24 04:33:10|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|1
1632458000000|2021-09-24 04:33:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632458030000|2021-09-24 04:33:50|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632458040000|2021-09-24 04:34:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632458050000|2021-09-24 04:34:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632458060000|2021-09-24 04:34:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632458070000|2021-09-24 04:34:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1632458080000|2021-09-24 04:34:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632458100000|2021-09-24 04:35:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|0
1632458110000|2021-09-24 04:35:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632458120000|2021-09-24 04:35:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632458130000|2021-09-24 04:35:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632458140000|2021-09-24 04:35:40|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|0
1632458150000|2021-09-24 04:35:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632458160000|2021-09-24 04:36:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1632458170000|2021-09-24 04:36:10|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632458180000|2021-09-24 04:36:20|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1632458200000|2021-09-24 04:36:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632458220000|2021-09-24 04:37:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632458230000|2021-09-24 04:37:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632458240000|2021-09-24 04:37:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|1
1632458260000|2021-09-24 04:37:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1632458270000|2021-09-24 04:37:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632458280000|2021-09-24 04:38:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632458300000|2021-09-24 04:38:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632458320000|2021-09-24 04:38:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632458330000|2021-09-24 04:38:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632458340000|2021-09-24 04:39:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632458350000|2021-09-24 04:39:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632458360000|2021-09-24 04:39:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632458370000|2021-09-24 04:39:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632458390000|2021-09-24 04:39:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632458400000|2021-09-24 04:40:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632458410000|2021-09-24 04:40:10|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|0
1632458430000|2021-09-24 04:40:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632458440000|2021-09-24 04:40:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1632458450000|2021-09-24 04:40:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632458470000|2021-09-24 04:41:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632458490000|2021-09-24 04:41:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|2
1632458500000|2021-09-24 04:41:40|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|2
1632458510000|2021-09-24 04:41:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632458520000|2021-09-24 04:42:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632458530000|2021-09-24 04:42:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1632458540000|2021-09-24 04:42:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632458560000|2021-09-24 04:42:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632458570000|2021-09-24 04:42:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632458580000|2021-09-24 04:43:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632458600000|2021-09-24 04:43:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1632458640000|2021-09-24 04:44:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.9|2260.6|0
1632458660000|2021-09-24 04:44:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1632458690000|2021-09-24 04:44:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1632458700000|2021-09-24 04:45:00|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632458730000|2021-09-24 04:45:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632458750000|2021-09-24 04:45:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632458770000|2021-09-24 04:46:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1632458790000|2021-09-24 04:46:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|1
1632458810000|2021-09-24 04:46:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632458850000|2021-09-24 04:47:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632458860000|2021-09-24 04:47:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632458870000|2021-09-24 04:47:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632458880000|2021-09-24 04:48:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632458890000|2021-09-24 04:48:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632458900000|2021-09-24 04:48:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632458910000|2021-09-24 04:48:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632458920000|2021-09-24 04:48:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632458930000|2021-09-24 04:48:50|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|2
1632458940000|2021-09-24 04:49:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|0
1632458950000|2021-09-24 04:49:10|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|1
1632458960000|2021-09-24 04:49:20|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632458980000|2021-09-24 04:49:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632459000000|2021-09-24 04:50:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632459010000|2021-09-24 04:50:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632459020000|2021-09-24 04:50:20|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|0
1632459040000|2021-09-24 04:50:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632459050000|2021-09-24 04:50:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632459060000|2021-09-24 04:51:00|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|0
1632459070000|2021-09-24 04:51:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1632459080000|2021-09-24 04:51:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632459110000|2021-09-24 04:51:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632459120000|2021-09-24 04:52:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632459130000|2021-09-24 04:52:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1632459150000|2021-09-24 04:52:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632459190000|2021-09-24 04:53:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1632459200000|2021-09-24 04:53:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632459210000|2021-09-24 04:53:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632459260000|2021-09-24 04:54:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1632459280000|2021-09-24 04:54:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632459290000|2021-09-24 04:54:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|0
1632459340000|2021-09-24 04:55:40|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|2
1632459350000|2021-09-24 04:55:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632459360000|2021-09-24 04:56:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632459370000|2021-09-24 04:56:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632459380000|2021-09-24 04:56:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632459390000|2021-09-24 04:56:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632459450000|2021-09-24 04:57:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632459460000|2021-09-24 04:57:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632459470000|2021-09-24 04:57:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632459480000|2021-09-24 04:58:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632459500000|2021-09-24 04:58:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632459540000|2021-09-24 04:59:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1632459550000|2021-09-24 04:59:10|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632459580000|2021-09-24 04:59:40|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632459590000|2021-09-24 04:59:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632459600000|2021-09-24 05:00:00|2260.8|2260.5|2261.6|2261.3|2261.8|2261.5|2260.8|2260.5|31
1632459610000|2021-09-24 05:00:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1632459620000|2021-09-24 05:00:20|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|8
1632459640000|2021-09-24 05:00:40|2261.6|2261.3|2262|2261.7|2262.1|2261.8|2261.6|2261.3|2
1632459650000|2021-09-24 05:00:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1632459660000|2021-09-24 05:01:00|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|2
1632459670000|2021-09-24 05:01:10|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|0
1632459680000|2021-09-24 05:01:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632459690000|2021-09-24 05:01:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1632459700000|2021-09-24 05:01:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632459710000|2021-09-24 05:01:50|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|0
1632459720000|2021-09-24 05:02:00|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|2
1632459730000|2021-09-24 05:02:10|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1632459740000|2021-09-24 05:02:20|||||||||1
1632459750000|2021-09-24 05:02:30|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.7|2260.4|0
1632459760000|2021-09-24 05:02:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632459770000|2021-09-24 05:02:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632459780000|2021-09-24 05:03:00|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|0
1632459800000|2021-09-24 05:03:20|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|2
1632459810000|2021-09-24 05:03:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632459820000|2021-09-24 05:03:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1632459830000|2021-09-24 05:03:50|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|5
1632459840000|2021-09-24 05:04:00|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|2
1632459850000|2021-09-24 05:04:10|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|7
1632459860000|2021-09-24 05:04:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|6
1632459870000|2021-09-24 05:04:30|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|1
1632459880000|2021-09-24 05:04:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1632459890000|2021-09-24 05:04:50|2259.8|2259.5|2260.3|2260|2260.3|2260|2259.8|2259.5|6
1632459900000|2021-09-24 05:05:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|7
1632459910000|2021-09-24 05:05:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|0
1632459920000|2021-09-24 05:05:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|0
1632459930000|2021-09-24 05:05:30|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|1
1632459950000|2021-09-24 05:05:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632459960000|2021-09-24 05:06:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|0
1632459970000|2021-09-24 05:06:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632459990000|2021-09-24 05:06:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632460000000|2021-09-24 05:06:40|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632460020000|2021-09-24 05:07:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632460030000|2021-09-24 05:07:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1632460040000|2021-09-24 05:07:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1632460050000|2021-09-24 05:07:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|0
1632460070000|2021-09-24 05:07:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1632460080000|2021-09-24 05:08:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1632460090000|2021-09-24 05:08:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632460100000|2021-09-24 05:08:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1632460110000|2021-09-24 05:08:30|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1632460120000|2021-09-24 05:08:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632460140000|2021-09-24 05:09:00|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|4
1632460150000|2021-09-24 05:09:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1632460160000|2021-09-24 05:09:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|17
1632460170000|2021-09-24 05:09:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|4
1632460180000|2021-09-24 05:09:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|4
1632460190000|2021-09-24 05:09:50|||||||||2
1632460200000|2021-09-24 05:10:00|2259|2258.7|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|9
1632460210000|2021-09-24 05:10:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1632460220000|2021-09-24 05:10:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|4
1632460230000|2021-09-24 05:10:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|7
1632460240000|2021-09-24 05:10:40|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1632460250000|2021-09-24 05:10:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1632460260000|2021-09-24 05:11:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|1
1632460270000|2021-09-24 05:11:10|||||||||2
1632460280000|2021-09-24 05:11:20|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1632460290000|2021-09-24 05:11:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|4
1632460300000|2021-09-24 05:11:40|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|1
1632460310000|2021-09-24 05:11:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1632460320000|2021-09-24 05:12:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1632460330000|2021-09-24 05:12:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1632460340000|2021-09-24 05:12:20|||||||||1
1632460350000|2021-09-24 05:12:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|5
1632460360000|2021-09-24 05:12:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1632460380000|2021-09-24 05:13:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|4
1632460390000|2021-09-24 05:13:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|2
1632460400000|2021-09-24 05:13:20|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.3|2258|6
1632460410000|2021-09-24 05:13:30|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|5
1632460420000|2021-09-24 05:13:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1632460430000|2021-09-24 05:13:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1632460440000|2021-09-24 05:14:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1632460450000|2021-09-24 05:14:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632460460000|2021-09-24 05:14:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1632460470000|2021-09-24 05:14:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632460480000|2021-09-24 05:14:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1632460490000|2021-09-24 05:14:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1632460500000|2021-09-24 05:15:00|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|1
1632460510000|2021-09-24 05:15:10|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1632460520000|2021-09-24 05:15:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1632460530000|2021-09-24 05:15:30|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|0
1632460540000|2021-09-24 05:15:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1632460550000|2021-09-24 05:15:50|2258.5|2258.2|2259.2|2258.9|2259.4|2259.1|2258.5|2258.2|13
1632460560000|2021-09-24 05:16:00|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|2
1632460570000|2021-09-24 05:16:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1632460580000|2021-09-24 05:16:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1632460610000|2021-09-24 05:16:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1632460620000|2021-09-24 05:17:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632460640000|2021-09-24 05:17:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1632460650000|2021-09-24 05:17:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1632460660000|2021-09-24 05:17:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1632460670000|2021-09-24 05:17:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1632460690000|2021-09-24 05:18:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1632460700000|2021-09-24 05:18:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1632460710000|2021-09-24 05:18:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632460720000|2021-09-24 05:18:40|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632460730000|2021-09-24 05:18:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|0
1632460740000|2021-09-24 05:19:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632460750000|2021-09-24 05:19:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1632460770000|2021-09-24 05:19:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1632460780000|2021-09-24 05:19:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632460790000|2021-09-24 05:19:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|1
1632460800000|2021-09-24 05:20:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|2
1632460810000|2021-09-24 05:20:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1632460820000|2021-09-24 05:20:20|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|0
1632460830000|2021-09-24 05:20:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632460840000|2021-09-24 05:20:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1632460850000|2021-09-24 05:20:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1632460880000|2021-09-24 05:21:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632460890000|2021-09-24 05:21:30|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|2
1632460900000|2021-09-24 05:21:40|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|2
1632460910000|2021-09-24 05:21:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|1
1632460920000|2021-09-24 05:22:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|2
1632460930000|2021-09-24 05:22:10|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1632460950000|2021-09-24 05:22:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1632460960000|2021-09-24 05:22:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|3
1632460970000|2021-09-24 05:22:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1632460980000|2021-09-24 05:23:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|4
1632460990000|2021-09-24 05:23:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|5
1632461000000|2021-09-24 05:23:20|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|3
1632461020000|2021-09-24 05:23:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1632461030000|2021-09-24 05:23:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1632461040000|2021-09-24 05:24:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|1
1632461050000|2021-09-24 05:24:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1632461060000|2021-09-24 05:24:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|3
1632461070000|2021-09-24 05:24:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1632461080000|2021-09-24 05:24:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|1
1632461090000|2021-09-24 05:24:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632461100000|2021-09-24 05:25:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1632461110000|2021-09-24 05:25:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1632461120000|2021-09-24 05:25:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1632461130000|2021-09-24 05:25:30|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1632461140000|2021-09-24 05:25:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1632461150000|2021-09-24 05:25:50|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|1
1632461160000|2021-09-24 05:26:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1632461170000|2021-09-24 05:26:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1632461180000|2021-09-24 05:26:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1632461190000|2021-09-24 05:26:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|2
1632461200000|2021-09-24 05:26:40|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|4
1632461210000|2021-09-24 05:26:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1632461220000|2021-09-24 05:27:00|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|12
1632461230000|2021-09-24 05:27:10|||||||||14
1632461240000|2021-09-24 05:27:20|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|58
1632461250000|2021-09-24 05:27:30|||||||||1
1632461260000|2021-09-24 05:27:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|34
1632461270000|2021-09-24 05:27:50|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|7
1632461280000|2021-09-24 05:28:00|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|3
1632461290000|2021-09-24 05:28:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1632461300000|2021-09-24 05:28:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|5
1632461310000|2021-09-24 05:28:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1632461330000|2021-09-24 05:28:50|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|1
1632461340000|2021-09-24 05:29:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.8|2257.5|11
1632461350000|2021-09-24 05:29:10|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.7|2257.4|6
1632461360000|2021-09-24 05:29:20|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|4
1632461370000|2021-09-24 05:29:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1632461380000|2021-09-24 05:29:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|6
1632461390000|2021-09-24 05:29:50|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1632461400000|2021-09-24 05:30:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1632461410000|2021-09-24 05:30:10|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1632461420000|2021-09-24 05:30:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|6
1632461430000|2021-09-24 05:30:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1632461440000|2021-09-24 05:30:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|5
1632461450000|2021-09-24 05:30:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|11
1632461460000|2021-09-24 05:31:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|8
1632461470000|2021-09-24 05:31:10|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|9
1632461490000|2021-09-24 05:31:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1632461500000|2021-09-24 05:31:40|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|5
1632461510000|2021-09-24 05:31:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1632461520000|2021-09-24 05:32:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1632461530000|2021-09-24 05:32:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1632461540000|2021-09-24 05:32:20|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1632461550000|2021-09-24 05:32:30|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1632461560000|2021-09-24 05:32:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|1
1632461570000|2021-09-24 05:32:50|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1632461580000|2021-09-24 05:33:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1632461590000|2021-09-24 05:33:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1632461600000|2021-09-24 05:33:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1632461610000|2021-09-24 05:33:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1632461620000|2021-09-24 05:33:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1632461640000|2021-09-24 05:34:00|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1632461660000|2021-09-24 05:34:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1632461680000|2021-09-24 05:34:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1632461690000|2021-09-24 05:34:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1632461700000|2021-09-24 05:35:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|9
1632461710000|2021-09-24 05:35:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|2
1632461720000|2021-09-24 05:35:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|0
1632461730000|2021-09-24 05:35:30|||||||||2
1632461740000|2021-09-24 05:35:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632461760000|2021-09-24 05:36:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632461770000|2021-09-24 05:36:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632461780000|2021-09-24 05:36:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1632461790000|2021-09-24 05:36:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632461800000|2021-09-24 05:36:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1632461810000|2021-09-24 05:36:50|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632461820000|2021-09-24 05:37:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|4
1632461830000|2021-09-24 05:37:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632461860000|2021-09-24 05:37:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|1
1632461870000|2021-09-24 05:37:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1632461880000|2021-09-24 05:38:00|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1632461890000|2021-09-24 05:38:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1632461900000|2021-09-24 05:38:20|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|3
1632461910000|2021-09-24 05:38:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1632461920000|2021-09-24 05:38:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1632461930000|2021-09-24 05:38:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1632461940000|2021-09-24 05:39:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1632461950000|2021-09-24 05:39:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|5
1632461970000|2021-09-24 05:39:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|4
1632461980000|2021-09-24 05:39:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|3
1632461990000|2021-09-24 05:39:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632462000000|2021-09-24 05:40:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|6
1632462010000|2021-09-24 05:40:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632462020000|2021-09-24 05:40:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1632462030000|2021-09-24 05:40:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1632462040000|2021-09-24 05:40:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632462050000|2021-09-24 05:40:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632462070000|2021-09-24 05:41:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1632462080000|2021-09-24 05:41:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1632462090000|2021-09-24 05:41:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632462100000|2021-09-24 05:41:40|2259|2258.7|2259.3|2259|2259.4|2259.1|2259|2258.7|3
1632462110000|2021-09-24 05:41:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632462120000|2021-09-24 05:42:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1632462130000|2021-09-24 05:42:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1632462140000|2021-09-24 05:42:20|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632462150000|2021-09-24 05:42:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632462160000|2021-09-24 05:42:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1632462170000|2021-09-24 05:42:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1632462190000|2021-09-24 05:43:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632462230000|2021-09-24 05:43:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1632462240000|2021-09-24 05:44:00|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|0
1632462250000|2021-09-24 05:44:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1632462260000|2021-09-24 05:44:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1632462270000|2021-09-24 05:44:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|1
1632462280000|2021-09-24 05:44:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1632462290000|2021-09-24 05:44:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|0
1632462300000|2021-09-24 05:45:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1632462310000|2021-09-24 05:45:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|5
1632462320000|2021-09-24 05:45:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|11
1632462330000|2021-09-24 05:45:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|3
1632462340000|2021-09-24 05:45:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1632462350000|2021-09-24 05:45:50|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|0
1632462360000|2021-09-24 05:46:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1632462370000|2021-09-24 05:46:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632462380000|2021-09-24 05:46:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1632462390000|2021-09-24 05:46:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1632462400000|2021-09-24 05:46:40|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|1
1632462410000|2021-09-24 05:46:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1632462420000|2021-09-24 05:47:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1632462440000|2021-09-24 05:47:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1632462460000|2021-09-24 05:47:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1632462470000|2021-09-24 05:47:50|||||||||2
1632462480000|2021-09-24 05:48:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1632462500000|2021-09-24 05:48:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1632462510000|2021-09-24 05:48:30|2259.2|2258.9|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|7
1632462520000|2021-09-24 05:48:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632462530000|2021-09-24 05:48:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1632462550000|2021-09-24 05:49:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1632462560000|2021-09-24 05:49:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1632462570000|2021-09-24 05:49:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632462580000|2021-09-24 05:49:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632462590000|2021-09-24 05:49:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1632462600000|2021-09-24 05:50:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1632462610000|2021-09-24 05:50:10|||||||||1
1632462640000|2021-09-24 05:50:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|10
1632462650000|2021-09-24 05:50:50|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|4
1632462660000|2021-09-24 05:51:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1632462670000|2021-09-24 05:51:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|2
1632462690000|2021-09-24 05:51:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1632462700000|2021-09-24 05:51:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|3
1632462710000|2021-09-24 05:51:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1632462730000|2021-09-24 05:52:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632462760000|2021-09-24 05:52:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|3
1632462770000|2021-09-24 05:52:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632462780000|2021-09-24 05:53:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1632462790000|2021-09-24 05:53:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|2
1632462800000|2021-09-24 05:53:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1632462810000|2021-09-24 05:53:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632462820000|2021-09-24 05:53:40|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632462830000|2021-09-24 05:53:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632462840000|2021-09-24 05:54:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632462850000|2021-09-24 05:54:10|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|4
1632462860000|2021-09-24 05:54:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632462870000|2021-09-24 05:54:30|2259.7|2259.4|2260.2|2259.9|2260.4|2260.1|2259.6|2259.3|48
1632462880000|2021-09-24 05:54:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1632462890000|2021-09-24 05:54:50|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|7
1632462900000|2021-09-24 05:55:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632462910000|2021-09-24 05:55:10|||||||||2
1632462920000|2021-09-24 05:55:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|5
1632462940000|2021-09-24 05:55:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632462950000|2021-09-24 05:55:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|7
1632462960000|2021-09-24 05:56:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1632462990000|2021-09-24 05:56:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632463000000|2021-09-24 05:56:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|9
1632463010000|2021-09-24 05:56:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1632463030000|2021-09-24 05:57:10|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|3
1632463040000|2021-09-24 05:57:20|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|7
1632463050000|2021-09-24 05:57:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|1
1632463060000|2021-09-24 05:57:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1632463070000|2021-09-24 05:57:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1632463080000|2021-09-24 05:58:00|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|0
1632463100000|2021-09-24 05:58:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1632463110000|2021-09-24 05:58:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1632463120000|2021-09-24 05:58:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|3
1632463130000|2021-09-24 05:58:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1632463140000|2021-09-24 05:59:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1632463150000|2021-09-24 05:59:10|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|4
1632463160000|2021-09-24 05:59:20|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|2
1632463170000|2021-09-24 05:59:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|0
1632463180000|2021-09-24 05:59:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1632463190000|2021-09-24 05:59:50|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1632463200000|2021-09-24 06:00:00|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1632463210000|2021-09-24 06:00:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632463220000|2021-09-24 06:00:20|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|1
1632463230000|2021-09-24 06:00:30|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|2
1632463240000|2021-09-24 06:00:40|2259.9|2259.6|2260.2|2259.9|2260.6|2260.3|2259.9|2259.6|27
1632463250000|2021-09-24 06:00:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|9
1632463260000|2021-09-24 06:01:00|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|6
1632463270000|2021-09-24 06:01:10|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|4
1632463280000|2021-09-24 06:01:20|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|2
1632463290000|2021-09-24 06:01:30|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|5
1632463300000|2021-09-24 06:01:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|2
1632463310000|2021-09-24 06:01:50|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1632463320000|2021-09-24 06:02:00|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1632463330000|2021-09-24 06:02:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1632463340000|2021-09-24 06:02:20|2259.4|2259.1|2259.6|2259.3|2259.8|2259.5|2259.3|2259|2
1632463350000|2021-09-24 06:02:30|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|1
1632463360000|2021-09-24 06:02:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|0
1632463370000|2021-09-24 06:02:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1632463380000|2021-09-24 06:03:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632463390000|2021-09-24 06:03:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1632463400000|2021-09-24 06:03:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632463410000|2021-09-24 06:03:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1632463420000|2021-09-24 06:03:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632463440000|2021-09-24 06:04:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1632463460000|2021-09-24 06:04:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632463470000|2021-09-24 06:04:30|||||||||1
1632463480000|2021-09-24 06:04:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1632463490000|2021-09-24 06:04:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1632463500000|2021-09-24 06:05:00|2259.9|2259.6|2260|2259.7|2260.4|2260.1|2259.9|2259.6|10
1632463510000|2021-09-24 06:05:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1632463530000|2021-09-24 06:05:30|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|0
1632463540000|2021-09-24 06:05:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|7
1632463550000|2021-09-24 06:05:50|2260.2|2259.9|2259.2|2258.9|2260.3|2260|2259.1|2258.8|66
1632463560000|2021-09-24 06:06:00|2259.1|2258.8|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|13
1632463570000|2021-09-24 06:06:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1632463580000|2021-09-24 06:06:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259|2258.7|6
1632463590000|2021-09-24 06:06:30|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|3
1632463600000|2021-09-24 06:06:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1632463610000|2021-09-24 06:06:50|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|2
1632463620000|2021-09-24 06:07:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1632463630000|2021-09-24 06:07:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1632463640000|2021-09-24 06:07:20|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.7|2259.4|3
1632463650000|2021-09-24 06:07:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1632463660000|2021-09-24 06:07:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|5
1632463670000|2021-09-24 06:07:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1632463680000|2021-09-24 06:08:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|9
1632463690000|2021-09-24 06:08:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1632463700000|2021-09-24 06:08:20|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1632463710000|2021-09-24 06:08:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|4
1632463720000|2021-09-24 06:08:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1632463730000|2021-09-24 06:08:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1632463740000|2021-09-24 06:09:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632463750000|2021-09-24 06:09:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1632463760000|2021-09-24 06:09:20|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632463770000|2021-09-24 06:09:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1632463780000|2021-09-24 06:09:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|5
1632463790000|2021-09-24 06:09:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1632463800000|2021-09-24 06:10:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1632463810000|2021-09-24 06:10:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|1
1632463820000|2021-09-24 06:10:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|2
1632463830000|2021-09-24 06:10:30|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|1
1632463840000|2021-09-24 06:10:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632463850000|2021-09-24 06:10:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1632463860000|2021-09-24 06:11:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1632463870000|2021-09-24 06:11:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1632463880000|2021-09-24 06:11:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1632463890000|2021-09-24 06:11:30|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1632463910000|2021-09-24 06:11:50|2258.8|2258.5|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|1
1632463920000|2021-09-24 06:12:00|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|0
1632463930000|2021-09-24 06:12:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1632463940000|2021-09-24 06:12:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1632463950000|2021-09-24 06:12:30|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1632463960000|2021-09-24 06:12:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1632463970000|2021-09-24 06:12:50|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1632463980000|2021-09-24 06:13:00|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259|2258.7|2
1632463990000|2021-09-24 06:13:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1632464000000|2021-09-24 06:13:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1632464010000|2021-09-24 06:13:30|2259.2|2258.9|2259|2258.7|2259.3|2259|2258.9|2258.6|3
1632464020000|2021-09-24 06:13:40|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|7
1632464030000|2021-09-24 06:13:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|4
1632464040000|2021-09-24 06:14:00|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|3
1632464050000|2021-09-24 06:14:10|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.9|2258.6|2
1632464060000|2021-09-24 06:14:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|3
1632464070000|2021-09-24 06:14:30|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.2|2258.9|2
1632464080000|2021-09-24 06:14:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|3
1632464090000|2021-09-24 06:14:50|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|1
1632464100000|2021-09-24 06:15:00|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|3
1632464110000|2021-09-24 06:15:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1632464120000|2021-09-24 06:15:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1632464130000|2021-09-24 06:15:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1632464140000|2021-09-24 06:15:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1632464150000|2021-09-24 06:15:50|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|1
1632464160000|2021-09-24 06:16:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|2
1632464170000|2021-09-24 06:16:10|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.2|2257.9|2
1632464180000|2021-09-24 06:16:20|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|1
1632464190000|2021-09-24 06:16:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632464200000|2021-09-24 06:16:40|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|1
1632464210000|2021-09-24 06:16:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1632464220000|2021-09-24 06:17:00|2258.8|2258.5|2258.3|2258|2258.8|2258.5|2258.3|2258|0
1632464230000|2021-09-24 06:17:10|2258.4|2258.1|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|1
1632464240000|2021-09-24 06:17:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632464250000|2021-09-24 06:17:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632464260000|2021-09-24 06:17:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632464270000|2021-09-24 06:17:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|1
1632464280000|2021-09-24 06:18:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1632464290000|2021-09-24 06:18:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1632464300000|2021-09-24 06:18:20|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1632464310000|2021-09-24 06:18:30|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|4
1632464320000|2021-09-24 06:18:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|4
1632464330000|2021-09-24 06:18:50|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|2
1632464340000|2021-09-24 06:19:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|2
1632464350000|2021-09-24 06:19:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1632464360000|2021-09-24 06:19:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1632464370000|2021-09-24 06:19:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1632464380000|2021-09-24 06:19:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1632464390000|2021-09-24 06:19:50|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1632464400000|2021-09-24 06:20:00|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|6
1632464410000|2021-09-24 06:20:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1632464420000|2021-09-24 06:20:20|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|7
1632464430000|2021-09-24 06:20:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|8
1632464440000|2021-09-24 06:20:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|6
1632464450000|2021-09-24 06:20:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1632464460000|2021-09-24 06:21:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|13
1632464470000|2021-09-24 06:21:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|3
1632464480000|2021-09-24 06:21:20|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1632464490000|2021-09-24 06:21:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|4
1632464500000|2021-09-24 06:21:40|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|2
1632464510000|2021-09-24 06:21:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|0
1632464520000|2021-09-24 06:22:00|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.6|2257.3|0
1632464530000|2021-09-24 06:22:10|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.6|2257.3|1
1632464540000|2021-09-24 06:22:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|0
1632464580000|2021-09-24 06:23:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1632464590000|2021-09-24 06:23:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|0
1632464600000|2021-09-24 06:23:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1632464610000|2021-09-24 06:23:30|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1632464630000|2021-09-24 06:23:50|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|0
1632464640000|2021-09-24 06:24:00|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|0
1632464650000|2021-09-24 06:24:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1632464660000|2021-09-24 06:24:20|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1632464670000|2021-09-24 06:24:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|4
1632464690000|2021-09-24 06:24:50|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1632464700000|2021-09-24 06:25:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1632464720000|2021-09-24 06:25:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|21
1632464730000|2021-09-24 06:25:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1632464740000|2021-09-24 06:25:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1632464750000|2021-09-24 06:25:50|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|2
1632464760000|2021-09-24 06:26:00|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|4
1632464770000|2021-09-24 06:26:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1632464780000|2021-09-24 06:26:20|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|0
1632464790000|2021-09-24 06:26:30|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|6
1632464810000|2021-09-24 06:26:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1632464820000|2021-09-24 06:27:00|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|1
1632464830000|2021-09-24 06:27:10|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|0
1632464840000|2021-09-24 06:27:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1632464850000|2021-09-24 06:27:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1632464870000|2021-09-24 06:27:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|9
1632464880000|2021-09-24 06:28:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1632464890000|2021-09-24 06:28:10|||||||||1
1632464920000|2021-09-24 06:28:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|5
1632464930000|2021-09-24 06:28:50|||||||||15
1632464940000|2021-09-24 06:29:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1632464950000|2021-09-24 06:29:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1632464970000|2021-09-24 06:29:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1632464980000|2021-09-24 06:29:40|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1632464990000|2021-09-24 06:29:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1632465000000|2021-09-24 06:30:00|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|5
1632465010000|2021-09-24 06:30:10|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|6
1632465030000|2021-09-24 06:30:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|3
1632465040000|2021-09-24 06:30:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|5
1632465050000|2021-09-24 06:30:50|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|0
1632465070000|2021-09-24 06:31:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|3
1632465080000|2021-09-24 06:31:20|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|2
1632465090000|2021-09-24 06:31:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1632465100000|2021-09-24 06:31:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1632465110000|2021-09-24 06:31:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1632465120000|2021-09-24 06:32:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1632465130000|2021-09-24 06:32:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1632465140000|2021-09-24 06:32:20|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|21
1632465150000|2021-09-24 06:32:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1632465160000|2021-09-24 06:32:40|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|38
1632465170000|2021-09-24 06:32:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|11
1632465180000|2021-09-24 06:33:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|2
1632465190000|2021-09-24 06:33:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|10
1632465200000|2021-09-24 06:33:20|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|1
1632465210000|2021-09-24 06:33:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|11
1632465220000|2021-09-24 06:33:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|4
1632465230000|2021-09-24 06:33:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1632465240000|2021-09-24 06:34:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1632465250000|2021-09-24 06:34:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|5
1632465260000|2021-09-24 06:34:20|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.9|2255.6|4
1632465270000|2021-09-24 06:34:30|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1632465280000|2021-09-24 06:34:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1632465290000|2021-09-24 06:34:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|6
1632465300000|2021-09-24 06:35:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1632465310000|2021-09-24 06:35:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1632465320000|2021-09-24 06:35:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|4
1632465330000|2021-09-24 06:35:30|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|0
1632465340000|2021-09-24 06:35:40|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1632465350000|2021-09-24 06:35:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1632465360000|2021-09-24 06:36:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|2
1632465370000|2021-09-24 06:36:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|1
1632465380000|2021-09-24 06:36:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1632465390000|2021-09-24 06:36:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1632465400000|2021-09-24 06:36:40|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|1
1632465410000|2021-09-24 06:36:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1632465420000|2021-09-24 06:37:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|2
1632465430000|2021-09-24 06:37:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1632465440000|2021-09-24 06:37:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1632465450000|2021-09-24 06:37:30|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1632465460000|2021-09-24 06:37:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1632465480000|2021-09-24 06:38:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1632465490000|2021-09-24 06:38:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1632465500000|2021-09-24 06:38:20|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1632465510000|2021-09-24 06:38:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1632465520000|2021-09-24 06:38:40|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|1
1632465530000|2021-09-24 06:38:50|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|1
1632465540000|2021-09-24 06:39:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1632465550000|2021-09-24 06:39:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1632465560000|2021-09-24 06:39:20|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|3
1632465570000|2021-09-24 06:39:30|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1632465580000|2021-09-24 06:39:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1632465590000|2021-09-24 06:39:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1632465600000|2021-09-24 06:40:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|7
1632465610000|2021-09-24 06:40:10|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|2
1632465620000|2021-09-24 06:40:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1632465630000|2021-09-24 06:40:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1632465640000|2021-09-24 06:40:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1632465650000|2021-09-24 06:40:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|4
1632465660000|2021-09-24 06:41:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|1
1632465670000|2021-09-24 06:41:10|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|1
1632465680000|2021-09-24 06:41:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1632465690000|2021-09-24 06:41:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|1
1632465700000|2021-09-24 06:41:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1632465710000|2021-09-24 06:41:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|0
1632465720000|2021-09-24 06:42:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1632465730000|2021-09-24 06:42:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|1
1632465740000|2021-09-24 06:42:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|0
1632465750000|2021-09-24 06:42:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1632465760000|2021-09-24 06:42:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|3
1632465770000|2021-09-24 06:42:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1632465780000|2021-09-24 06:43:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|5
1632465790000|2021-09-24 06:43:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1632465800000|2021-09-24 06:43:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1632465820000|2021-09-24 06:43:40|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1632465830000|2021-09-24 06:43:50|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|3
1632465840000|2021-09-24 06:44:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|1
1632465850000|2021-09-24 06:44:10|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1632465860000|2021-09-24 06:44:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1632465870000|2021-09-24 06:44:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1632465880000|2021-09-24 06:44:40|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|2
1632465890000|2021-09-24 06:44:50|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|2
1632465900000|2021-09-24 06:45:00|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|4
1632465910000|2021-09-24 06:45:10|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1632465920000|2021-09-24 06:45:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1632465930000|2021-09-24 06:45:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1632465940000|2021-09-24 06:45:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1632465950000|2021-09-24 06:45:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257|2256.7|6
1632465960000|2021-09-24 06:46:00|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257|2256.7|1
1632465970000|2021-09-24 06:46:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1632465980000|2021-09-24 06:46:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1632465990000|2021-09-24 06:46:30|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1632466000000|2021-09-24 06:46:40|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1632466010000|2021-09-24 06:46:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1632466020000|2021-09-24 06:47:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|3
1632466030000|2021-09-24 06:47:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1632466040000|2021-09-24 06:47:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1632466050000|2021-09-24 06:47:30|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|0
1632466060000|2021-09-24 06:47:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1632466070000|2021-09-24 06:47:50|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1632466080000|2021-09-24 06:48:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1632466090000|2021-09-24 06:48:10|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1632466100000|2021-09-24 06:48:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|1
1632466110000|2021-09-24 06:48:30|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1632466120000|2021-09-24 06:48:40|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1632466130000|2021-09-24 06:48:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1632466140000|2021-09-24 06:49:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|1
1632466150000|2021-09-24 06:49:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1632466160000|2021-09-24 06:49:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|1
1632466170000|2021-09-24 06:49:30|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|0
1632466190000|2021-09-24 06:49:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|1
1632466200000|2021-09-24 06:50:00|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.8|2256.5|0
1632466210000|2021-09-24 06:50:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1632466220000|2021-09-24 06:50:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1632466230000|2021-09-24 06:50:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|0
1632466240000|2021-09-24 06:50:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1632466250000|2021-09-24 06:50:50|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|2
1632466260000|2021-09-24 06:51:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|3
1632466270000|2021-09-24 06:51:10|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|9
1632466280000|2021-09-24 06:51:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1632466290000|2021-09-24 06:51:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1632466300000|2021-09-24 06:51:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1632466310000|2021-09-24 06:51:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1632466320000|2021-09-24 06:52:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1632466330000|2021-09-24 06:52:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1632466340000|2021-09-24 06:52:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1632466350000|2021-09-24 06:52:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1632466360000|2021-09-24 06:52:40|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1632466370000|2021-09-24 06:52:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|2
1632466380000|2021-09-24 06:53:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1632466400000|2021-09-24 06:53:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|4
1632466410000|2021-09-24 06:53:30|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|3
1632466420000|2021-09-24 06:53:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1632466440000|2021-09-24 06:54:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1632466450000|2021-09-24 06:54:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1632466460000|2021-09-24 06:54:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1632466470000|2021-09-24 06:54:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1632466480000|2021-09-24 06:54:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|7
1632466490000|2021-09-24 06:54:50|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|10
1632466500000|2021-09-24 06:55:00|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|7
1632466510000|2021-09-24 06:55:10|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|2
1632466520000|2021-09-24 06:55:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|6
1632466530000|2021-09-24 06:55:30|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|1
1632466550000|2021-09-24 06:55:50|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|0
1632466560000|2021-09-24 06:56:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1632466570000|2021-09-24 06:56:10|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|0
1632466580000|2021-09-24 06:56:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1632466590000|2021-09-24 06:56:30|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|0
1632466600000|2021-09-24 06:56:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1632466610000|2021-09-24 06:56:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1632466620000|2021-09-24 06:57:00|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|4
1632466630000|2021-09-24 06:57:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1632466640000|2021-09-24 06:57:20|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|4
1632466650000|2021-09-24 06:57:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|3
1632466660000|2021-09-24 06:57:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1632466670000|2021-09-24 06:57:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|1
1632466680000|2021-09-24 06:58:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1632466690000|2021-09-24 06:58:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1632466700000|2021-09-24 06:58:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1632466710000|2021-09-24 06:58:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1632466720000|2021-09-24 06:58:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1632466730000|2021-09-24 06:58:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1632466740000|2021-09-24 06:59:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|3
1632466750000|2021-09-24 06:59:10|2255.5|2255.2|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|5
1632466760000|2021-09-24 06:59:20|2255.3|2255|2255|2254.7|2255.3|2255|2254.9|2254.6|7
1632466770000|2021-09-24 06:59:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|1
1632466780000|2021-09-24 06:59:40|2255|2254.7|2255.6|2255.3|2255.6|2255.3|2255|2254.7|4
1632466790000|2021-09-24 06:59:50|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.3|2255|2
1632466800000|2021-09-24 07:00:00|2255.8|2255.5|2254.1|2253.8|2256.1|2255.8|2253.9|2253.6|100
1632466810000|2021-09-24 07:00:10|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|15
1632466820000|2021-09-24 07:00:20|2254.4|2254.1|2254.4|2254.1|2254.9|2254.6|2254.1|2253.8|7
1632466830000|2021-09-24 07:00:30|2254.2|2253.9|2254.4|2254.1|2254.8|2254.5|2254.2|2253.9|10
1632466840000|2021-09-24 07:00:40|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.3|2254|9
1632466850000|2021-09-24 07:00:50|2254.7|2254.4|2255.6|2255.3|2255.6|2255.3|2254.7|2254.4|14
1632466860000|2021-09-24 07:01:00|2255.5|2255.2|2254.9|2254.6|2255.5|2255.2|2254.4|2254.1|5
1632466870000|2021-09-24 07:01:10|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.1|2253.8|6
1632466880000|2021-09-24 07:01:20|2254.3|2254|2254.6|2254.3|2254.8|2254.5|2254.3|2254|4
1632466890000|2021-09-24 07:01:30|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.2|2253.9|2
1632466900000|2021-09-24 07:01:40|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|15
1632466910000|2021-09-24 07:01:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|10
1632466920000|2021-09-24 07:02:00|2254|2253.7|2253.2|2252.9|2254|2253.7|2253.1|2252.8|83
1632466930000|2021-09-24 07:02:10|2253.3|2253|2253.1|2252.8|2253.3|2253|2252.9|2252.6|14
1632466940000|2021-09-24 07:02:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253|2252.7|6
1632466950000|2021-09-24 07:02:30|2253|2252.7|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|26
1632466960000|2021-09-24 07:02:40|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|18
1632466970000|2021-09-24 07:02:50|2252.4|2252.1|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|23
1632466980000|2021-09-24 07:03:00|2252.2|2251.9|2252|2251.7|2252.4|2252.1|2251.8|2251.5|29
1632466990000|2021-09-24 07:03:10|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.3|2251|36
1632467000000|2021-09-24 07:03:20|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|5
1632467010000|2021-09-24 07:03:30|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.1|2250.8|15
1632467020000|2021-09-24 07:03:40|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|4
1632467030000|2021-09-24 07:03:50|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.7|2251.4|1
1632467040000|2021-09-24 07:04:00|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.2|2250.9|4
1632467050000|2021-09-24 07:04:10|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|2
1632467060000|2021-09-24 07:04:20|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.2|2250.9|3
1632467070000|2021-09-24 07:04:30|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|12
1632467080000|2021-09-24 07:04:40|2251|2250.7|2251|2250.7|2251.2|2250.9|2251|2250.7|4
1632467090000|2021-09-24 07:04:50|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|8
1632467100000|2021-09-24 07:05:00|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|17
1632467110000|2021-09-24 07:05:10|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.8|2250.5|8
1632467120000|2021-09-24 07:05:20|2251.2|2250.9|2251.5|2251.2|2251.6|2251.3|2251|2250.7|21
1632467130000|2021-09-24 07:05:30|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.9|2250.6|13
1632467140000|2021-09-24 07:05:40|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|39
1632467150000|2021-09-24 07:05:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|5
1632467160000|2021-09-24 07:06:00|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250|2249.7|29
1632467170000|2021-09-24 07:06:10|2249.9|2249.6|2249.9|2249.6|2250.5|2250.2|2249.9|2249.6|29
1632467180000|2021-09-24 07:06:20|2250|2249.7|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|6
1632467190000|2021-09-24 07:06:30|2250|2249.7|2250|2249.7|2250.2|2249.9|2249.9|2249.6|7
1632467200000|2021-09-24 07:06:40|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|5
1632467210000|2021-09-24 07:06:50|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250|2249.7|5
1632467220000|2021-09-24 07:07:00|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250|2249.7|8
1632467230000|2021-09-24 07:07:10|2250.1|2249.8|2250.4|2250.1|2250.5|2250.2|2250|2249.7|14
1632467240000|2021-09-24 07:07:20|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|5
1632467250000|2021-09-24 07:07:30|2250.8|2250.5|2250|2249.7|2250.9|2250.6|2250|2249.7|6
1632467260000|2021-09-24 07:07:40|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|4
1632467270000|2021-09-24 07:07:50|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|1
1632467280000|2021-09-24 07:08:00|2250.1|2249.8|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|3
1632467290000|2021-09-24 07:08:10|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|7
1632467300000|2021-09-24 07:08:20|2249.9|2249.6|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|10
1632467310000|2021-09-24 07:08:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|4
1632467320000|2021-09-24 07:08:40|2250.7|2250.4|2250.8|2250.5|2251.1|2250.8|2250.4|2250.1|4
1632467330000|2021-09-24 07:08:50|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.5|2250.2|0
1632467340000|2021-09-24 07:09:00|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.6|2250.3|7
1632467350000|2021-09-24 07:09:10|2250.8|2250.5|2251|2250.7|2251.2|2250.9|2250.8|2250.5|6
1632467360000|2021-09-24 07:09:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|9
1632467370000|2021-09-24 07:09:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|7
1632467380000|2021-09-24 07:09:40|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|1
1632467390000|2021-09-24 07:09:50|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|6
1632467400000|2021-09-24 07:10:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.1|2250.8|21
1632467410000|2021-09-24 07:10:10|2251.9|2251.6|2251|2250.7|2251.9|2251.6|2250.6|2250.3|13
1632467420000|2021-09-24 07:10:20|2251.1|2250.8|2250.7|2250.4|2251.3|2251|2250.7|2250.4|1
1632467430000|2021-09-24 07:10:30|2250.8|2250.5|2251.3|2251|2251.4|2251.1|2250.8|2250.5|7
1632467440000|2021-09-24 07:10:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|7
1632467450000|2021-09-24 07:10:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1632467460000|2021-09-24 07:11:00|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|1
1632467470000|2021-09-24 07:11:10|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|8
1632467480000|2021-09-24 07:11:20|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|5
1632467490000|2021-09-24 07:11:30|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|2
1632467500000|2021-09-24 07:11:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|1
1632467510000|2021-09-24 07:11:50|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|3
1632467520000|2021-09-24 07:12:00|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.3|2251|1
1632467530000|2021-09-24 07:12:10|2251.5|2251.2|2251.3|2251|2251.7|2251.4|2251.1|2250.8|3
1632467540000|2021-09-24 07:12:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|2
1632467550000|2021-09-24 07:12:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|3
1632467560000|2021-09-24 07:12:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|3
1632467570000|2021-09-24 07:12:50|2251.6|2251.3|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|1
1632467580000|2021-09-24 07:13:00|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.3|2251|8
1632467590000|2021-09-24 07:13:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|5
1632467600000|2021-09-24 07:13:20|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|2
1632467610000|2021-09-24 07:13:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.7|2251.4|0
1632467620000|2021-09-24 07:13:40|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|0
1632467630000|2021-09-24 07:13:50|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|6
1632467640000|2021-09-24 07:14:00|2252.7|2252.4|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|8
1632467650000|2021-09-24 07:14:10|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|4
1632467660000|2021-09-24 07:14:20|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.9|2252.6|5
1632467670000|2021-09-24 07:14:30|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|0
1632467680000|2021-09-24 07:14:40|2252.7|2252.4|2253.7|2253.4|2253.7|2253.4|2252.7|2252.4|7
1632467690000|2021-09-24 07:14:50|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|8
1632467700000|2021-09-24 07:15:00|2253.3|2253|2252.4|2252.1|2253.4|2253.1|2252.1|2251.8|21
1632467710000|2021-09-24 07:15:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|4
1632467720000|2021-09-24 07:15:20|2252.7|2252.4|2253.5|2253.2|2253.5|2253.2|2252.5|2252.2|2
1632467730000|2021-09-24 07:15:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.3|2253|4
1632467740000|2021-09-24 07:15:40|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|0
1632467750000|2021-09-24 07:15:50|2253.3|2253|2253|2252.7|2253.3|2253|2252.8|2252.5|1
1632467760000|2021-09-24 07:16:00|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|1
1632467770000|2021-09-24 07:16:10|2252.8|2252.5|2252.9|2252.6|2253.3|2253|2252.8|2252.5|3
1632467780000|2021-09-24 07:16:20|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|1
1632467790000|2021-09-24 07:16:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|0
1632467800000|2021-09-24 07:16:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|4
1632467810000|2021-09-24 07:16:50|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.7|2252.4|2
1632467820000|2021-09-24 07:17:00|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|2
1632467830000|2021-09-24 07:17:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|1
1632467840000|2021-09-24 07:17:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1632467850000|2021-09-24 07:17:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1632467860000|2021-09-24 07:17:40|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1632467870000|2021-09-24 07:17:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1632467880000|2021-09-24 07:18:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1632467890000|2021-09-24 07:18:10|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253|2252.7|2
1632467900000|2021-09-24 07:18:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|3
1632467910000|2021-09-24 07:18:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253|2252.7|3
1632467920000|2021-09-24 07:18:40|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2253.3|2253|1
1632467930000|2021-09-24 07:18:50|2253.6|2253.3|2254|2253.7|2254.1|2253.8|2253.5|2253.2|6
1632467940000|2021-09-24 07:19:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|6
1632467950000|2021-09-24 07:19:10|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2254.3|2254|39
1632467960000|2021-09-24 07:19:20|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.7|2253.4|4
1632467970000|2021-09-24 07:19:30|2254|2253.7|2254.2|2253.9|2254.3|2254|2253.9|2253.6|1
1632467980000|2021-09-24 07:19:40|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|0
1632467990000|2021-09-24 07:19:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254|2253.7|4
1632468000000|2021-09-24 07:20:00|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|5
1632468010000|2021-09-24 07:20:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|1
1632468020000|2021-09-24 07:20:20|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|5
1632468030000|2021-09-24 07:20:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|3
1632468040000|2021-09-24 07:20:40|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|1
1632468050000|2021-09-24 07:20:50|2254|2253.7|2253.5|2253.2|2254|2253.7|2253.4|2253.1|0
1632468060000|2021-09-24 07:21:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|1
1632468070000|2021-09-24 07:21:10|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|1
1632468080000|2021-09-24 07:21:20|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|0
1632468090000|2021-09-24 07:21:30|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|7
1632468100000|2021-09-24 07:21:40|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|0
1632468110000|2021-09-24 07:21:50|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.3|2253|0
1632468120000|2021-09-24 07:22:00|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|3
1632468130000|2021-09-24 07:22:10|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.7|2252.4|10
1632468140000|2021-09-24 07:22:20|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|2
1632468150000|2021-09-24 07:22:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|4
1632468160000|2021-09-24 07:22:40|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|6
1632468170000|2021-09-24 07:22:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|6
1632468180000|2021-09-24 07:23:00|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|7
1632468190000|2021-09-24 07:23:10|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|7
1632468200000|2021-09-24 07:23:20|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.2|2250.9|4
1632468210000|2021-09-24 07:23:30|2251.4|2251.1|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|4
1632468220000|2021-09-24 07:23:40|2251|2250.7|2250.6|2250.3|2251.1|2250.8|2250.6|2250.3|3
1632468230000|2021-09-24 07:23:50|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|9
1632468240000|2021-09-24 07:24:00|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|4
1632468250000|2021-09-24 07:24:10|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.3|2250|1
1632468260000|2021-09-24 07:24:20|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|8
1632468270000|2021-09-24 07:24:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|7
1632468280000|2021-09-24 07:24:40|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.9|2249.6|2
1632468290000|2021-09-24 07:24:50|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|12
1632468300000|2021-09-24 07:25:00|2250.1|2249.8|2250|2249.7|2250.3|2250|2250|2249.7|15
1632468310000|2021-09-24 07:25:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|5
1632468320000|2021-09-24 07:25:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|3
1632468330000|2021-09-24 07:25:30|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|6
1632468340000|2021-09-24 07:25:40|2249.5|2249.2|2248.9|2248.6|2249.5|2249.2|2248.7|2248.4|92
1632468350000|2021-09-24 07:25:50|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.8|2248.5|3
1632468360000|2021-09-24 07:26:00|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|5
1632468370000|2021-09-24 07:26:10|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|8
1632468380000|2021-09-24 07:26:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|1
1632468390000|2021-09-24 07:26:30|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|2
1632468400000|2021-09-24 07:26:40|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|9
1632468410000|2021-09-24 07:26:50|2249.9|2249.6|2250.3|2250|2250.4|2250.1|2249.9|2249.6|7
1632468420000|2021-09-24 07:27:00|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|0
1632468430000|2021-09-24 07:27:10|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|12
1632468440000|2021-09-24 07:27:20|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.6|2250.3|12
1632468450000|2021-09-24 07:27:30|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|2
1632468460000|2021-09-24 07:27:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.3|2250|5
1632468470000|2021-09-24 07:27:50|2251.3|2251|2251.1|2250.8|2251.6|2251.3|2251|2250.7|86
1632468480000|2021-09-24 07:28:00|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.5|2250.2|0
1632468490000|2021-09-24 07:28:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|2
1632468500000|2021-09-24 07:28:20|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2250.2|2249.9|3
1632468510000|2021-09-24 07:28:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|0
1632468520000|2021-09-24 07:28:40|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|0
1632468530000|2021-09-24 07:28:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1632468540000|2021-09-24 07:29:00|2250.4|2250.1|2250.6|2250.3|2250.9|2250.6|2250.3|2250|10
1632468550000|2021-09-24 07:29:10|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|1
1632468560000|2021-09-24 07:29:20|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|0
1632468570000|2021-09-24 07:29:30|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|0
1632468580000|2021-09-24 07:29:40|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|3
1632468590000|2021-09-24 07:29:50|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.8|2249.5|3
1632468600000|2021-09-24 07:30:00|2249.8|2249.5|2249.6|2249.3|2250|2249.7|2249.5|2249.2|12
1632468610000|2021-09-24 07:30:10|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|2
1632468620000|2021-09-24 07:30:20|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2248.9|2248.6|8
1632468630000|2021-09-24 07:30:30|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|4
1632468640000|2021-09-24 07:30:40|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|5
1632468650000|2021-09-24 07:30:50|2249|2248.7|2248.9|2248.6|2249.3|2249|2248.9|2248.6|5
1632468660000|2021-09-24 07:31:00|2248.8|2248.5|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|12
1632468670000|2021-09-24 07:31:10|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|29
1632468680000|2021-09-24 07:31:20|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.3|2248|4
1632468690000|2021-09-24 07:31:30|2248.4|2248.1|2247.5|2247.2|2248.4|2248.1|2247.3|2247|132
1632468700000|2021-09-24 07:31:40|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.2|2246.9|28
1632468710000|2021-09-24 07:31:50|2247.4|2247.1|2247.5|2247.2|2247.7|2247.4|2247.3|2247|5
1632468720000|2021-09-24 07:32:00|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|9
1632468730000|2021-09-24 07:32:10|2247.8|2247.5|2248.9|2248.6|2248.9|2248.6|2247.6|2247.3|10
1632468740000|2021-09-24 07:32:20|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|3
1632468750000|2021-09-24 07:32:30|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|5
1632468760000|2021-09-24 07:32:40|2249.3|2249|2248.4|2248.1|2249.5|2249.2|2248.2|2247.9|7
1632468770000|2021-09-24 07:32:50|2248.5|2248.2|2248.7|2248.4|2249|2248.7|2248.5|2248.2|2
1632468780000|2021-09-24 07:33:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|0
1632468790000|2021-09-24 07:33:10|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|2
1632468800000|2021-09-24 07:33:20|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.5|2248.2|3
1632468810000|2021-09-24 07:33:30|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|2
1632468820000|2021-09-24 07:33:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|3
1632468830000|2021-09-24 07:33:50|2248.6|2248.3|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|1
1632468840000|2021-09-24 07:34:00|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|0
1632468850000|2021-09-24 07:34:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1632468860000|2021-09-24 07:34:20|2248.6|2248.3|2247.6|2247.3|2248.6|2248.3|2247.6|2247.3|22
1632468870000|2021-09-24 07:34:30|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.3|2247|10
1632468880000|2021-09-24 07:34:40|2247.8|2247.5|2248.8|2248.5|2248.8|2248.5|2247.8|2247.5|4
1632468890000|2021-09-24 07:34:50|2248.7|2248.4|2247.7|2247.4|2248.8|2248.5|2247.5|2247.2|58
1632468900000|2021-09-24 07:35:00|2247.8|2247.5|2248.2|2247.9|2248.4|2248.1|2247.8|2247.5|14
1632468910000|2021-09-24 07:35:10|2248.3|2248|2248.5|2248.2|2248.8|2248.5|2248.3|2248|9
1632468920000|2021-09-24 07:35:20|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|1
1632468930000|2021-09-24 07:35:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|11
1632468940000|2021-09-24 07:35:40|2248.7|2248.4|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|3
1632468950000|2021-09-24 07:35:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|1
1632468960000|2021-09-24 07:36:00|2248.8|2248.5|2248.3|2248|2248.9|2248.6|2248.2|2247.9|2
1632468970000|2021-09-24 07:36:10|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|1
1632468980000|2021-09-24 07:36:20|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.1|2247.8|6
1632468990000|2021-09-24 07:36:30|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.3|2248|2
1632469000000|2021-09-24 07:36:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|1
1632469010000|2021-09-24 07:36:50|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|1
1632469020000|2021-09-24 07:37:00|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.4|2248.1|4
1632469030000|2021-09-24 07:37:10|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|2
1632469040000|2021-09-24 07:37:20|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2249.1|2248.8|3
1632469050000|2021-09-24 07:37:30|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|0
1632469060000|2021-09-24 07:37:40|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|3
1632469070000|2021-09-24 07:37:50|2249.4|2249.1|2249.7|2249.4|2249.8|2249.5|2249.4|2249.1|1
1632469080000|2021-09-24 07:38:00|2249.6|2249.3|2249.9|2249.6|2250.1|2249.8|2249.6|2249.3|4
1632469090000|2021-09-24 07:38:10|2250|2249.7|2249.9|2249.6|2250.3|2250|2249.9|2249.6|12
1632469100000|2021-09-24 07:38:20|2250|2249.7|2250.1|2249.8|2250.3|2250|2250|2249.7|3
1632469110000|2021-09-24 07:38:30|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.6|2249.3|0
1632469120000|2021-09-24 07:38:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|6
1632469130000|2021-09-24 07:38:50|2249.4|2249.1|2249.3|2249|2249.6|2249.3|2249.3|2249|0
1632469140000|2021-09-24 07:39:00|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|1
1632469150000|2021-09-24 07:39:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|4
1632469160000|2021-09-24 07:39:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|1
1632469170000|2021-09-24 07:39:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1632469180000|2021-09-24 07:39:40|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|0
1632469190000|2021-09-24 07:39:50|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|0
1632469200000|2021-09-24 07:40:00|2248.9|2248.6|2248.4|2248.1|2249|2248.7|2248.4|2248.1|44
1632469210000|2021-09-24 07:40:10|2248.5|2248.2|2249|2248.7|2249.2|2248.9|2248.4|2248.1|6
1632469220000|2021-09-24 07:40:20|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249|2248.7|3
1632469230000|2021-09-24 07:40:30|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|3
1632469240000|2021-09-24 07:40:40|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|2
1632469250000|2021-09-24 07:40:50|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.4|2248.1|7
1632469260000|2021-09-24 07:41:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1632469270000|2021-09-24 07:41:10|2248.6|2248.3|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|5
1632469280000|2021-09-24 07:41:20|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249|2248.7|1
1632469290000|2021-09-24 07:41:30|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.8|2248.5|0
1632469300000|2021-09-24 07:41:40|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|3
1632469310000|2021-09-24 07:41:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249|2248.7|5
1632469320000|2021-09-24 07:42:00|2249|2248.7|2249|2248.7|2249.3|2249|2248.9|2248.6|2
1632469330000|2021-09-24 07:42:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1632469340000|2021-09-24 07:42:20|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|0
1632469350000|2021-09-24 07:42:30|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|2
1632469360000|2021-09-24 07:42:40|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|1
1632469370000|2021-09-24 07:42:50|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|4
1632469380000|2021-09-24 07:43:00|2249|2248.7|2249.8|2249.5|2249.8|2249.5|2249|2248.7|1
1632469390000|2021-09-24 07:43:10|2249.9|2249.6|2249.6|2249.3|2250.1|2249.8|2249.5|2249.2|4
1632469400000|2021-09-24 07:43:20|2249.4|2249.1|2249|2248.7|2249.5|2249.2|2249|2248.7|1
1632469410000|2021-09-24 07:43:30|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.8|2248.5|0
1632469420000|2021-09-24 07:43:40|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|0
1632469430000|2021-09-24 07:43:50|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1632469440000|2021-09-24 07:44:00|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|2
1632469450000|2021-09-24 07:44:10|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|5
1632469460000|2021-09-24 07:44:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|3
1632469470000|2021-09-24 07:44:30|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|2
1632469480000|2021-09-24 07:44:40|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|0
1632469490000|2021-09-24 07:44:50|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|0
1632469500000|2021-09-24 07:45:00|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|1
1632469510000|2021-09-24 07:45:10|2249.7|2249.4|2249.9|2249.6|2250.2|2249.9|2249.6|2249.3|4
1632469520000|2021-09-24 07:45:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|0
1632469530000|2021-09-24 07:45:30|2249.6|2249.3|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|1
1632469540000|2021-09-24 07:45:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|1
1632469550000|2021-09-24 07:45:50|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|2
1632469560000|2021-09-24 07:46:00|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.5|2249.2|0
1632469570000|2021-09-24 07:46:10|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2249.5|2249.2|0
1632469580000|2021-09-24 07:46:20|2249.5|2249.2|2249.3|2249|2249.8|2249.5|2249.3|2249|6
1632469590000|2021-09-24 07:46:30|2249.2|2248.9|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|4
1632469600000|2021-09-24 07:46:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1632469610000|2021-09-24 07:46:50|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.6|2249.3|0
1632469620000|2021-09-24 07:47:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|2
1632469630000|2021-09-24 07:47:10|2250|2249.7|2249.5|2249.2|2250|2249.7|2249.5|2249.2|8
1632469640000|2021-09-24 07:47:20|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|1
1632469650000|2021-09-24 07:47:30|2249|2248.7|2249|2248.7|2249.2|2248.9|2249|2248.7|3
1632469660000|2021-09-24 07:47:40|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|2
1632469670000|2021-09-24 07:47:50|2248.9|2248.6|2249.2|2248.9|2249.3|2249|2248.9|2248.6|1
1632469680000|2021-09-24 07:48:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1632469690000|2021-09-24 07:48:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1632469700000|2021-09-24 07:48:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|3
1632469710000|2021-09-24 07:48:30|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|3
1632469720000|2021-09-24 07:48:40|2249.3|2249|2249.5|2249.2|2249.7|2249.4|2249.3|2249|17
1632469730000|2021-09-24 07:48:50|2249.6|2249.3|2250|2249.7|2250.3|2250|2249.6|2249.3|16
1632469740000|2021-09-24 07:49:00|2250.1|2249.8|2250.9|2250.6|2250.9|2250.6|2250.1|2249.8|15
1632469750000|2021-09-24 07:49:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|6
1632469760000|2021-09-24 07:49:20|2250.5|2250.2|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|7
1632469770000|2021-09-24 07:49:30|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|5
1632469780000|2021-09-24 07:49:40|2251.1|2250.8|2251.3|2251|2251.6|2251.3|2251.1|2250.8|20
1632469790000|2021-09-24 07:49:50|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|2
1632469800000|2021-09-24 07:50:00|2251|2250.7|2251.6|2251.3|2251.7|2251.4|2251|2250.7|4
1632469810000|2021-09-24 07:50:10|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|0
1632469820000|2021-09-24 07:50:20|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|4
1632469830000|2021-09-24 07:50:30|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|3
1632469840000|2021-09-24 07:50:40|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|4
1632469850000|2021-09-24 07:50:50|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1632469860000|2021-09-24 07:51:00|2251|2250.7|2251.1|2250.8|2251.3|2251|2251|2250.7|1
1632469870000|2021-09-24 07:51:10|2251|2250.7|2250.2|2249.9|2251|2250.7|2250|2249.7|7
1632469880000|2021-09-24 07:51:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1632469890000|2021-09-24 07:51:30|2250.4|2250.1|2250|2249.7|2250.5|2250.2|2250|2249.7|2
1632469900000|2021-09-24 07:51:40|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|0
1632469910000|2021-09-24 07:51:50|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1632469920000|2021-09-24 07:52:00|2250|2249.7|2250.6|2250.3|2250.8|2250.5|2250|2249.7|9
1632469930000|2021-09-24 07:52:10|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|0
1632469940000|2021-09-24 07:52:20|2250.8|2250.5|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|0
1632469950000|2021-09-24 07:52:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1632469960000|2021-09-24 07:52:40|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|0
1632469970000|2021-09-24 07:52:50|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|1
1632469980000|2021-09-24 07:53:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|2
1632469990000|2021-09-24 07:53:10|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|10
1632470000000|2021-09-24 07:53:20|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.8|2250.5|7
1632470010000|2021-09-24 07:53:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1632470020000|2021-09-24 07:53:40|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|3
1632470030000|2021-09-24 07:53:50|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|23
1632470040000|2021-09-24 07:54:00|2251.4|2251.1|2251|2250.7|2251.6|2251.3|2250.9|2250.6|8
1632470050000|2021-09-24 07:54:10|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|5
1632470060000|2021-09-24 07:54:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|2
1632470070000|2021-09-24 07:54:30|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.2|2250.9|6
1632470080000|2021-09-24 07:54:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|0
1632470090000|2021-09-24 07:54:50|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|5
1632470100000|2021-09-24 07:55:00|2250.9|2250.6|2250.4|2250.1|2251|2250.7|2250.4|2250.1|5
1632470110000|2021-09-24 07:55:10|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|12
1632470120000|2021-09-24 07:55:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1632470130000|2021-09-24 07:55:30|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|1
1632470140000|2021-09-24 07:55:40|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|0
1632470150000|2021-09-24 07:55:50|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|3
1632470160000|2021-09-24 07:56:00|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.6|2249.3|2
1632470170000|2021-09-24 07:56:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1632470180000|2021-09-24 07:56:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|6
1632470190000|2021-09-24 07:56:30|2249.5|2249.2|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|5
1632470200000|2021-09-24 07:56:40|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|5
1632470210000|2021-09-24 07:56:50|2249.8|2249.5|2250|2249.7|2250.3|2250|2249.8|2249.5|6
1632470220000|2021-09-24 07:57:00|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.7|2249.4|1
1632470230000|2021-09-24 07:57:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|1
1632470240000|2021-09-24 07:57:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.3|2249|0
1632470250000|2021-09-24 07:57:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1632470260000|2021-09-24 07:57:40|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|1
1632470270000|2021-09-24 07:57:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|3
1632470280000|2021-09-24 07:58:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1632470290000|2021-09-24 07:58:10|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|4
1632470300000|2021-09-24 07:58:20|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|6
1632470310000|2021-09-24 07:58:30|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|4
1632470320000|2021-09-24 07:58:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1632470330000|2021-09-24 07:58:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.3|2248|27
1632470340000|2021-09-24 07:59:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|3
1632470350000|2021-09-24 07:59:10|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.6|2248.3|11
1632470360000|2021-09-24 07:59:20|||||||||1
1632470370000|2021-09-24 07:59:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|5
1632470380000|2021-09-24 07:59:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|3
1632470390000|2021-09-24 07:59:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1632470400000|2021-09-24 08:00:00|2249.3|2249|2253.6|2253.3|2253.6|2253.3|2247.6|2247.3|676
1632470410000|2021-09-24 08:00:10|2253.7|2253.4|2254.1|2253.8|2255|2254.7|2253.7|2253.4|164
1632470420000|2021-09-24 08:00:20|2254|2253.7|2253.6|2253.3|2254.1|2253.8|2253.3|2253|49
1632470430000|2021-09-24 08:00:30|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.2|2252.9|14
1632470440000|2021-09-24 08:00:40|2253.2|2252.9|2252.7|2252.4|2253.4|2253.1|2252.7|2252.4|31
1632470450000|2021-09-24 08:00:50|2252.8|2252.5|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|24
1632470460000|2021-09-24 08:01:00|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2251.9|2251.6|23
1632470470000|2021-09-24 08:01:10|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.1|2251.8|7
1632470480000|2021-09-24 08:01:20|2252.4|2252.1|2253.1|2252.8|2253.2|2252.9|2252.4|2252.1|39
1632470490000|2021-09-24 08:01:30|2253|2252.7|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|15
1632470500000|2021-09-24 08:01:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|9
1632470510000|2021-09-24 08:01:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1632470520000|2021-09-24 08:02:00|2252.6|2252.3|2253.2|2252.9|2253.4|2253.1|2252.6|2252.3|30
1632470530000|2021-09-24 08:02:10|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253|2252.7|16
1632470540000|2021-09-24 08:02:20|2253.3|2253|2253.7|2253.4|2253.8|2253.5|2253.3|2253|12
1632470550000|2021-09-24 08:02:30|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|20
1632470560000|2021-09-24 08:02:40|2253.6|2253.3|2253.9|2253.6|2254|2253.7|2253.6|2253.3|12
1632470570000|2021-09-24 08:02:50|2253.8|2253.5|2253.1|2252.8|2253.8|2253.5|2253.1|2252.8|2
1632470580000|2021-09-24 08:03:00|2253|2252.7|2252|2251.7|2253|2252.7|2252|2251.7|9
1632470590000|2021-09-24 08:03:10|2252.2|2251.9|2252.9|2252.6|2252.9|2252.6|2252.2|2251.9|19
1632470600000|2021-09-24 08:03:20|2252.8|2252.5|2252.6|2252.3|2253.1|2252.8|2252.5|2252.2|4
1632470610000|2021-09-24 08:03:30|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.5|2252.2|0
1632470620000|2021-09-24 08:03:40|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|2
1632470630000|2021-09-24 08:03:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|3
1632470640000|2021-09-24 08:04:00|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|2
1632470650000|2021-09-24 08:04:10|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.3|2252|9
1632470660000|2021-09-24 08:04:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.1|2251.8|3
1632470670000|2021-09-24 08:04:30|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|5
1632470680000|2021-09-24 08:04:40|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.9|2251.6|1
1632470690000|2021-09-24 08:04:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1632470700000|2021-09-24 08:05:00|2252|2251.7|2251.3|2251|2252|2251.7|2251.3|2251|10
1632470710000|2021-09-24 08:05:10|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251|2250.7|1
1632470720000|2021-09-24 08:05:20|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|0
1632470730000|2021-09-24 08:05:30|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|0
1632470740000|2021-09-24 08:05:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|2
1632470750000|2021-09-24 08:05:50|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|18
1632470760000|2021-09-24 08:06:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|1
1632470770000|2021-09-24 08:06:10|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|4
1632470780000|2021-09-24 08:06:20|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2250.9|2250.6|3
1632470790000|2021-09-24 08:06:30|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|11
1632470800000|2021-09-24 08:06:40|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.3|2251|5
1632470810000|2021-09-24 08:06:50|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.7|2251.4|3
1632470820000|2021-09-24 08:07:00|2251.8|2251.5|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|6
1632470830000|2021-09-24 08:07:10|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|4
1632470840000|2021-09-24 08:07:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|2
1632470850000|2021-09-24 08:07:30|2251.1|2250.8|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|2
1632470860000|2021-09-24 08:07:40|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250.6|2250.3|2
1632470870000|2021-09-24 08:07:50|2250.5|2250.2|2249.7|2249.4|2250.5|2250.2|2249.7|2249.4|22
1632470880000|2021-09-24 08:08:00|2249.8|2249.5|2250|2249.7|2250.3|2250|2249.7|2249.4|1
1632470890000|2021-09-24 08:08:10|2249.9|2249.6|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|4
1632470900000|2021-09-24 08:08:20|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|5
1632470910000|2021-09-24 08:08:30|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|3
1632470920000|2021-09-24 08:08:40|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.3|2249|6
1632470930000|2021-09-24 08:08:50|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|2
1632470940000|2021-09-24 08:09:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.9|2248.6|21
1632470950000|2021-09-24 08:09:10|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|12
1632470960000|2021-09-24 08:09:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|14
1632470970000|2021-09-24 08:09:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|3
1632470980000|2021-09-24 08:09:40|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|8
1632470990000|2021-09-24 08:09:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|5
1632471000000|2021-09-24 08:10:00|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|1
1632471010000|2021-09-24 08:10:10|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|9
1632471020000|2021-09-24 08:10:20|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|2
1632471030000|2021-09-24 08:10:30|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.7|2248.4|3
1632471040000|2021-09-24 08:10:40|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|1
1632471050000|2021-09-24 08:10:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.7|2248.4|2
1632471060000|2021-09-24 08:11:00|2249.1|2248.8|2250|2249.7|2250.1|2249.8|2249.1|2248.8|19
1632471070000|2021-09-24 08:11:10|2249.9|2249.6|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|10
1632471080000|2021-09-24 08:11:20|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.7|2249.4|6
1632471090000|2021-09-24 08:11:30|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|4
1632471100000|2021-09-24 08:11:40|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250.2|2249.9|3
1632471110000|2021-09-24 08:11:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|2
1632471120000|2021-09-24 08:12:00|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|6
1632471130000|2021-09-24 08:12:10|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.7|2249.4|6
1632471140000|2021-09-24 08:12:20|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|7
1632471150000|2021-09-24 08:12:30|2250|2249.7|2250.2|2249.9|2250.4|2250.1|2250|2249.7|6
1632471160000|2021-09-24 08:12:40|2250.3|2250|2250|2249.7|2250.7|2250.4|2250|2249.7|0
1632471170000|2021-09-24 08:12:50|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|1
1632471180000|2021-09-24 08:13:00|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|5
1632471190000|2021-09-24 08:13:10|2249.8|2249.5|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|2
1632471200000|2021-09-24 08:13:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.1|2248.8|2
1632471210000|2021-09-24 08:13:30|2249.2|2248.9|2249.5|2249.2|2249.7|2249.4|2249.2|2248.9|1
1632471220000|2021-09-24 08:13:40|2249.6|2249.3|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|1
1632471230000|2021-09-24 08:13:50|2249.3|2249|2249.3|2249|2249.6|2249.3|2249.2|2248.9|4
1632471240000|2021-09-24 08:14:00|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249|2248.7|2
1632471250000|2021-09-24 08:14:10|2249.3|2249|2249.6|2249.3|2249.8|2249.5|2249|2248.7|27
1632471260000|2021-09-24 08:14:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1632471270000|2021-09-24 08:14:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1632471280000|2021-09-24 08:14:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|2
1632471290000|2021-09-24 08:14:50|2249.6|2249.3|2248.8|2248.5|2249.6|2249.3|2248.7|2248.4|24
1632471300000|2021-09-24 08:15:00|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|73
1632471310000|2021-09-24 08:15:10|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.2|2247.9|9
1632471320000|2021-09-24 08:15:20|2248.5|2248.2|2247.9|2247.6|2248.6|2248.3|2247.6|2247.3|65
1632471330000|2021-09-24 08:15:30|2247.8|2247.5|2247.5|2247.2|2248|2247.7|2247.5|2247.2|23
1632471340000|2021-09-24 08:15:40|2247.7|2247.4|2247.9|2247.6|2248.2|2247.9|2247.7|2247.4|4
1632471350000|2021-09-24 08:15:50|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|15
1632471360000|2021-09-24 08:16:00|2247.9|2247.6|2248|2247.7|2248.4|2248.1|2247.8|2247.5|9
1632471370000|2021-09-24 08:16:10|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|12
1632471380000|2021-09-24 08:16:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|14
1632471390000|2021-09-24 08:16:30|2247.9|2247.6|2248.2|2247.9|2248.3|2248|2247.9|2247.6|5
1632471400000|2021-09-24 08:16:40|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|5
1632471410000|2021-09-24 08:16:50|2248.1|2247.8|2248.3|2248|2248.4|2248.1|2248.1|2247.8|9
1632471420000|2021-09-24 08:17:00|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|4
1632471430000|2021-09-24 08:17:10|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|8
1632471440000|2021-09-24 08:17:20|2248.9|2248.6|2249.2|2248.9|2249.3|2249|2248.9|2248.6|5
1632471450000|2021-09-24 08:17:30|2249.1|2248.8|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|1
1632471460000|2021-09-24 08:17:40|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.3|2248|2
1632471470000|2021-09-24 08:17:50|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|2
1632471480000|2021-09-24 08:18:00|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|8
1632471490000|2021-09-24 08:18:10|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|5
1632471500000|2021-09-24 08:18:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1632471510000|2021-09-24 08:18:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1632471520000|2021-09-24 08:18:40|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|8
1632471530000|2021-09-24 08:18:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|5
1632471540000|2021-09-24 08:19:00|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|6
1632471550000|2021-09-24 08:19:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1632471560000|2021-09-24 08:19:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1632471570000|2021-09-24 08:19:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|6
1632471580000|2021-09-24 08:19:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1632471590000|2021-09-24 08:19:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|6
1632471600000|2021-09-24 08:20:00|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.3|2247|4
1632471610000|2021-09-24 08:20:10|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|0
1632471620000|2021-09-24 08:20:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|5
1632471630000|2021-09-24 08:20:30|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|2
1632471640000|2021-09-24 08:20:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.3|2247|1
1632471650000|2021-09-24 08:20:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|4
1632471660000|2021-09-24 08:21:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|1
1632471670000|2021-09-24 08:21:10|2247.6|2247.3|2246.9|2246.6|2247.6|2247.3|2246.9|2246.6|27
1632471680000|2021-09-24 08:21:20|2246.7|2246.4|2247.3|2247|2247.3|2247|2246.7|2246.4|13
1632471690000|2021-09-24 08:21:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|13
1632471700000|2021-09-24 08:21:40|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.3|2247|7
1632471710000|2021-09-24 08:21:50|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|4
1632471720000|2021-09-24 08:22:00|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|2
1632471730000|2021-09-24 08:22:10|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.7|2247.4|12
1632471740000|2021-09-24 08:22:20|2247.8|2247.5|2248|2247.7|2248.2|2247.9|2247.8|2247.5|15
1632471750000|2021-09-24 08:22:30|2248.1|2247.8|2248.3|2248|2248.4|2248.1|2248|2247.7|8
1632471760000|2021-09-24 08:22:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|6
1632471770000|2021-09-24 08:22:50|2248.4|2248.1|2248.8|2248.5|2248.9|2248.6|2248.4|2248.1|26
1632471780000|2021-09-24 08:23:00|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|6
1632471790000|2021-09-24 08:23:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|4
1632471800000|2021-09-24 08:23:20|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|9
1632471810000|2021-09-24 08:23:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|5
1632471820000|2021-09-24 08:23:40|2247.7|2247.4|2248|2247.7|2248.1|2247.8|2247.7|2247.4|3
1632471830000|2021-09-24 08:23:50|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|4
1632471840000|2021-09-24 08:24:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|2
1632471850000|2021-09-24 08:24:10|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|2
1632471860000|2021-09-24 08:24:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|4
1632471870000|2021-09-24 08:24:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|4
1632471880000|2021-09-24 08:24:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|2
1632471890000|2021-09-24 08:24:50|2248.2|2247.9|2248|2247.7|2248.3|2248|2248|2247.7|10
1632471900000|2021-09-24 08:25:00|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|11
1632471910000|2021-09-24 08:25:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|1
1632471920000|2021-09-24 08:25:20|2248.1|2247.8|2249|2248.7|2249|2248.7|2247.9|2247.6|12
1632471930000|2021-09-24 08:25:30|2248.9|2248.6|2249.3|2249|2249.5|2249.2|2248.9|2248.6|21
1632471940000|2021-09-24 08:25:40|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|19
1632471950000|2021-09-24 08:25:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.7|2248.4|6
1632471960000|2021-09-24 08:26:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1632471970000|2021-09-24 08:26:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|1
1632471980000|2021-09-24 08:26:20|2248.7|2248.4|2249.2|2248.9|2249.3|2249|2248.6|2248.3|8
1632471990000|2021-09-24 08:26:30|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249|2248.7|3
1632472000000|2021-09-24 08:26:40|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.1|2248.8|3
1632472010000|2021-09-24 08:26:50|2249.2|2248.9|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|6
1632472020000|2021-09-24 08:27:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|3
1632472030000|2021-09-24 08:27:10|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|4
1632472040000|2021-09-24 08:27:20|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|1
1632472050000|2021-09-24 08:27:30|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|67
1632472060000|2021-09-24 08:27:40|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|78
1632472070000|2021-09-24 08:27:50|2248.3|2248|2249.5|2249.2|2249.6|2249.3|2248.3|2248|20
1632472080000|2021-09-24 08:28:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|22
1632472090000|2021-09-24 08:28:10|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|7
1632472100000|2021-09-24 08:28:20|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|6
1632472110000|2021-09-24 08:28:30|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|4
1632472120000|2021-09-24 08:28:40|2249.3|2249|2249.5|2249.2|2249.7|2249.4|2249.3|2249|2
1632472130000|2021-09-24 08:28:50|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|15
1632472140000|2021-09-24 08:29:00|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.3|2249|9
1632472150000|2021-09-24 08:29:10|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2248.9|2248.6|9
1632472160000|2021-09-24 08:29:20|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|1
1632472170000|2021-09-24 08:29:30|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|1
1632472180000|2021-09-24 08:29:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|3
1632472190000|2021-09-24 08:29:50|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.2|2248.9|4
1632472200000|2021-09-24 08:30:00|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|4
1632472210000|2021-09-24 08:30:10|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|8
1632472220000|2021-09-24 08:30:20|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.8|2249.5|2
1632472230000|2021-09-24 08:30:30|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|4
1632472240000|2021-09-24 08:30:40|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|5
1632472250000|2021-09-24 08:30:50|2249.7|2249.4|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|2
1632472260000|2021-09-24 08:31:00|2250.2|2249.9|2250.4|2250.1|2250.6|2250.3|2250.1|2249.8|2
1632472270000|2021-09-24 08:31:10|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|4
1632472280000|2021-09-24 08:31:20|2250.2|2249.9|2250|2249.7|2250.4|2250.1|2249.9|2249.6|7
1632472290000|2021-09-24 08:31:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|5
1632472300000|2021-09-24 08:31:40|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|1
1632472310000|2021-09-24 08:31:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|4
1632472320000|2021-09-24 08:32:00|2250.7|2250.4|2251|2250.7|2251.1|2250.8|2250.7|2250.4|8
1632472330000|2021-09-24 08:32:10|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.9|2250.6|7
1632472340000|2021-09-24 08:32:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|6
1632472350000|2021-09-24 08:32:30|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|6
1632472360000|2021-09-24 08:32:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|12
1632472370000|2021-09-24 08:32:50|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|5
1632472380000|2021-09-24 08:33:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|7
1632472390000|2021-09-24 08:33:10|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2251|2250.7|6
1632472400000|2021-09-24 08:33:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|6
1632472410000|2021-09-24 08:33:30|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|3
1632472420000|2021-09-24 08:33:40|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|3
1632472430000|2021-09-24 08:33:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|4
1632472440000|2021-09-24 08:34:00|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|9
1632472450000|2021-09-24 08:34:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|9
1632472460000|2021-09-24 08:34:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|3
1632472470000|2021-09-24 08:34:30|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|5
1632472480000|2021-09-24 08:34:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|4
1632472490000|2021-09-24 08:34:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|3
1632472500000|2021-09-24 08:35:00|2251.2|2250.9|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|3
1632472510000|2021-09-24 08:35:10|2250.6|2250.3|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|5
1632472520000|2021-09-24 08:35:20|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|3
1632472530000|2021-09-24 08:35:30|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1632472540000|2021-09-24 08:35:40|2250.8|2250.5|2251|2250.7|2251.2|2250.9|2250.7|2250.4|45
1632472550000|2021-09-24 08:35:50|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|2
1632472560000|2021-09-24 08:36:00|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|15
1632472570000|2021-09-24 08:36:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|27
1632472580000|2021-09-24 08:36:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|2
1632472590000|2021-09-24 08:36:30|2250.5|2250.2|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|26
1632472600000|2021-09-24 08:36:40|2249.9|2249.6|2249.8|2249.5|2250.3|2250|2249.7|2249.4|18
1632472610000|2021-09-24 08:36:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1632472620000|2021-09-24 08:37:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|14
1632472630000|2021-09-24 08:37:10|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.3|2249|6
1632472640000|2021-09-24 08:37:20|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|16
1632472650000|2021-09-24 08:37:30|2249.2|2248.9|2249.6|2249.3|2249.8|2249.5|2249.2|2248.9|24
1632472660000|2021-09-24 08:37:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|3
1632472670000|2021-09-24 08:37:50|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|12
1632472680000|2021-09-24 08:38:00|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|2
1632472690000|2021-09-24 08:38:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|4
1632472700000|2021-09-24 08:38:20|||||||||11
1632472710000|2021-09-24 08:38:30|2249.1|2248.8|2249.6|2249.3|2249.8|2249.5|2249.1|2248.8|4
1632472720000|2021-09-24 08:38:40|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.3|2249|15
1632472730000|2021-09-24 08:38:50|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|12
1632472740000|2021-09-24 08:39:00|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|2
1632472750000|2021-09-24 08:39:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|12
1632472760000|2021-09-24 08:39:20|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|1
1632472770000|2021-09-24 08:39:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|4
1632472780000|2021-09-24 08:39:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|12
1632472790000|2021-09-24 08:39:50|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|4
1632472800000|2021-09-24 08:40:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|2
1632472810000|2021-09-24 08:40:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|3
1632472820000|2021-09-24 08:40:20|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|14
1632472830000|2021-09-24 08:40:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|3
1632472840000|2021-09-24 08:40:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|14
1632472850000|2021-09-24 08:40:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|5
1632472860000|2021-09-24 08:41:00|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|4
1632472870000|2021-09-24 08:41:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|5
1632472880000|2021-09-24 08:41:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1632472890000|2021-09-24 08:41:30|||||||||1
1632472900000|2021-09-24 08:41:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1632472910000|2021-09-24 08:41:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|1
1632472920000|2021-09-24 08:42:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1632472940000|2021-09-24 08:42:20|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|2
1632472950000|2021-09-24 08:42:30|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|0
1632472960000|2021-09-24 08:42:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1632472970000|2021-09-24 08:42:50|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|3
1632472980000|2021-09-24 08:43:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.3|2249|5
1632472990000|2021-09-24 08:43:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1632473000000|2021-09-24 08:43:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1632473010000|2021-09-24 08:43:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|3
1632473020000|2021-09-24 08:43:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|2
1632473030000|2021-09-24 08:43:50|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.3|2249|3
1632473040000|2021-09-24 08:44:00|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.3|2249|7
1632473050000|2021-09-24 08:44:10|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|0
1632473060000|2021-09-24 08:44:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|0
1632473080000|2021-09-24 08:44:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|1
1632473100000|2021-09-24 08:45:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1632473110000|2021-09-24 08:45:10|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|9
1632473120000|2021-09-24 08:45:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|7
1632473140000|2021-09-24 08:45:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1632473150000|2021-09-24 08:45:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|1
1632473160000|2021-09-24 08:46:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1632473170000|2021-09-24 08:46:10|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1632473180000|2021-09-24 08:46:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|2
1632473190000|2021-09-24 08:46:30|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|5
1632473200000|2021-09-24 08:46:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|1
1632473210000|2021-09-24 08:46:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1632473220000|2021-09-24 08:47:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|0
1632473230000|2021-09-24 08:47:10|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|0
1632473240000|2021-09-24 08:47:20|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|0
1632473250000|2021-09-24 08:47:30|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|0
1632473260000|2021-09-24 08:47:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|8
1632473270000|2021-09-24 08:47:50|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1632473280000|2021-09-24 08:48:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|0
1632473290000|2021-09-24 08:48:10|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|0
1632473300000|2021-09-24 08:48:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1632473310000|2021-09-24 08:48:30|2249.1|2248.8|2249.3|2249|2249.3|2249|2249|2248.7|1
1632473320000|2021-09-24 08:48:40|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.3|2249|2
1632473330000|2021-09-24 08:48:50|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|0
1632473340000|2021-09-24 08:49:00|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|5
1632473350000|2021-09-24 08:49:10|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|6
1632473360000|2021-09-24 08:49:20|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1632473370000|2021-09-24 08:49:30|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|6
1632473380000|2021-09-24 08:49:40|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|9
1632473390000|2021-09-24 08:49:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|3
1632473400000|2021-09-24 08:50:00|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|22
1632473410000|2021-09-24 08:50:10|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251|2250.7|9
1632473420000|2021-09-24 08:50:20|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.3|2251|19
1632473430000|2021-09-24 08:50:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|1
1632473440000|2021-09-24 08:50:40|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|0
1632473450000|2021-09-24 08:50:50|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251|2250.7|6
1632473460000|2021-09-24 08:51:00|2251.7|2251.4|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|10
1632473470000|2021-09-24 08:51:10|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.8|2251.5|5
1632473480000|2021-09-24 08:51:20|2251.8|2251.5|2252|2251.7|2252.1|2251.8|2251.5|2251.2|4
1632473490000|2021-09-24 08:51:30|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1632473500000|2021-09-24 08:51:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252|2251.7|3
1632473510000|2021-09-24 08:51:50|2252.3|2252|2252.7|2252.4|2252.8|2252.5|2252.2|2251.9|14
1632473520000|2021-09-24 08:52:00|2252.8|2252.5|2252.1|2251.8|2253|2252.7|2252.1|2251.8|5
1632473530000|2021-09-24 08:52:10|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|2
1632473540000|2021-09-24 08:52:20|2252.1|2251.8|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|9
1632473550000|2021-09-24 08:52:30|2252.3|2252|2252.3|2252|2252.8|2252.5|2252|2251.7|8
1632473560000|2021-09-24 08:52:40|2252.4|2252.1|2252.1|2251.8|2252.6|2252.3|2252|2251.7|14
1632473570000|2021-09-24 08:52:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252|2251.7|8
1632473580000|2021-09-24 08:53:00|2252.1|2251.8|2252.4|2252.1|2252.6|2252.3|2252.1|2251.8|4
1632473590000|2021-09-24 08:53:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|2
1632473600000|2021-09-24 08:53:20|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1632473610000|2021-09-24 08:53:30|2252.3|2252|2252.7|2252.4|2252.9|2252.6|2252.3|2252|2
1632473620000|2021-09-24 08:53:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1632473630000|2021-09-24 08:53:50|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|1
1632473640000|2021-09-24 08:54:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|3
1632473650000|2021-09-24 08:54:10|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|10
1632473660000|2021-09-24 08:54:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|0
1632473670000|2021-09-24 08:54:30|2252.5|2252.2|2252.9|2252.6|2253.1|2252.8|2252.5|2252.2|19
1632473680000|2021-09-24 08:54:40|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1632473690000|2021-09-24 08:54:50|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|1
1632473700000|2021-09-24 08:55:00|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.8|2252.5|2
1632473710000|2021-09-24 08:55:10|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|1
1632473720000|2021-09-24 08:55:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1632473730000|2021-09-24 08:55:30|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|2
1632473740000|2021-09-24 08:55:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1632473750000|2021-09-24 08:55:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|3
1632473760000|2021-09-24 08:56:00|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|4
1632473770000|2021-09-24 08:56:10|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.3|2252|0
1632473780000|2021-09-24 08:56:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|1
1632473790000|2021-09-24 08:56:30|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|0
1632473800000|2021-09-24 08:56:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|1
1632473810000|2021-09-24 08:56:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|0
1632473820000|2021-09-24 08:57:00|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|0
1632473830000|2021-09-24 08:57:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1632473840000|2021-09-24 08:57:20|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|6
1632473850000|2021-09-24 08:57:30|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|1
1632473860000|2021-09-24 08:57:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1632473870000|2021-09-24 08:57:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|1
1632473880000|2021-09-24 08:58:00|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|4
1632473890000|2021-09-24 08:58:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|2
1632473900000|2021-09-24 08:58:20|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|1
1632473910000|2021-09-24 08:58:30|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|0
1632473920000|2021-09-24 08:58:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|6
1632473930000|2021-09-24 08:58:50|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|3
1632473940000|2021-09-24 08:59:00|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1632473950000|2021-09-24 08:59:10|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|0
1632473960000|2021-09-24 08:59:20|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|3
1632473970000|2021-09-24 08:59:30|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|1
1632473980000|2021-09-24 08:59:40|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|1
1632473990000|2021-09-24 08:59:50|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|1
1632474000000|2021-09-24 09:00:00|2253.1|2252.8|2252.7|2252.4|2253.2|2252.9|2252.6|2252.3|3
1632474010000|2021-09-24 09:00:10|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|1
1632474020000|2021-09-24 09:00:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1632474030000|2021-09-24 09:00:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1632474040000|2021-09-24 09:00:40|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|1
1632474050000|2021-09-24 09:00:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1632474060000|2021-09-24 09:01:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252|2251.7|5
1632474070000|2021-09-24 09:01:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|1
1632474080000|2021-09-24 09:01:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|0
1632474090000|2021-09-24 09:01:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|1
1632474100000|2021-09-24 09:01:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1632474110000|2021-09-24 09:01:50|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|1
1632474120000|2021-09-24 09:02:00|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|1
1632474130000|2021-09-24 09:02:10|2252.4|2252.1|2252.6|2252.3|2252.8|2252.5|2252.3|2252|5
1632474140000|2021-09-24 09:02:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1632474150000|2021-09-24 09:02:30|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1632474160000|2021-09-24 09:02:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1632474170000|2021-09-24 09:02:50|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|0
1632474180000|2021-09-24 09:03:00|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|2
1632474190000|2021-09-24 09:03:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1632474200000|2021-09-24 09:03:20|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2252|2251.7|1
1632474210000|2021-09-24 09:03:30|2251.9|2251.6|2252.1|2251.8|2252.3|2252|2251.8|2251.5|4
1632474220000|2021-09-24 09:03:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|6
1632474230000|2021-09-24 09:03:50|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.3|2252|6
1632474240000|2021-09-24 09:04:00|2252.6|2252.3|2252.9|2252.6|2253|2252.7|2252.5|2252.2|3
1632474250000|2021-09-24 09:04:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1632474260000|2021-09-24 09:04:20|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|2
1632474270000|2021-09-24 09:04:30|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|17
1632474280000|2021-09-24 09:04:40|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|0
1632474290000|2021-09-24 09:04:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|5
1632474300000|2021-09-24 09:05:00|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|3
1632474310000|2021-09-24 09:05:10|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|2
1632474320000|2021-09-24 09:05:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|0
1632474330000|2021-09-24 09:05:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1632474340000|2021-09-24 09:05:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1632474350000|2021-09-24 09:05:50|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|7
1632474360000|2021-09-24 09:06:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|3
1632474370000|2021-09-24 09:06:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1632474380000|2021-09-24 09:06:20|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|5
1632474390000|2021-09-24 09:06:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.7|2250.4|4
1632474400000|2021-09-24 09:06:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|12
1632474410000|2021-09-24 09:06:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|2
1632474420000|2021-09-24 09:07:00|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|2
1632474430000|2021-09-24 09:07:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|2
1632474440000|2021-09-24 09:07:20|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1632474450000|2021-09-24 09:07:30|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|6
1632474460000|2021-09-24 09:07:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1632474470000|2021-09-24 09:07:50|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|1
1632474480000|2021-09-24 09:08:00|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|5
1632474490000|2021-09-24 09:08:10|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1632474500000|2021-09-24 09:08:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|1
1632474510000|2021-09-24 09:08:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|1
1632474520000|2021-09-24 09:08:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1632474540000|2021-09-24 09:09:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1632474550000|2021-09-24 09:09:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1632474560000|2021-09-24 09:09:20|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|4
1632474570000|2021-09-24 09:09:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1632474580000|2021-09-24 09:09:40|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|0
1632474590000|2021-09-24 09:09:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1632474600000|2021-09-24 09:10:00|2251.8|2251.5|2251.5|2251.2|2252|2251.7|2251.5|2251.2|1
1632474610000|2021-09-24 09:10:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1632474620000|2021-09-24 09:10:20|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|7
1632474630000|2021-09-24 09:10:30|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|3
1632474640000|2021-09-24 09:10:40|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|4
1632474650000|2021-09-24 09:10:50|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|0
1632474660000|2021-09-24 09:11:00|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|0
1632474670000|2021-09-24 09:11:10|2250.9|2250.6|2251|2250.7|2251.3|2251|2250.9|2250.6|1
1632474680000|2021-09-24 09:11:20|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|2
1632474690000|2021-09-24 09:11:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1632474700000|2021-09-24 09:11:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1632474710000|2021-09-24 09:11:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|1
1632474720000|2021-09-24 09:12:00|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|4
1632474730000|2021-09-24 09:12:10|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|3
1632474740000|2021-09-24 09:12:20|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|5
1632474750000|2021-09-24 09:12:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1632474780000|2021-09-24 09:13:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|2
1632474790000|2021-09-24 09:13:10|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|6
1632474800000|2021-09-24 09:13:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1632474810000|2021-09-24 09:13:30|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1632474820000|2021-09-24 09:13:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1632474830000|2021-09-24 09:13:50|2250.3|2250|2251.1|2250.8|2251.1|2250.8|2250.3|2250|1
1632474840000|2021-09-24 09:14:00|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.6|2250.3|4
1632474850000|2021-09-24 09:14:10|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|2
1632474870000|2021-09-24 09:14:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1632474880000|2021-09-24 09:14:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1632474900000|2021-09-24 09:15:00|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|3
1632474910000|2021-09-24 09:15:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|0
1632474920000|2021-09-24 09:15:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|2
1632474930000|2021-09-24 09:15:30|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|1
1632474940000|2021-09-24 09:15:40|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|15
1632474950000|2021-09-24 09:15:50|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.7|2249.4|9
1632474960000|2021-09-24 09:16:00|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|11
1632474970000|2021-09-24 09:16:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1632474980000|2021-09-24 09:16:20|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1632474990000|2021-09-24 09:16:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1632475000000|2021-09-24 09:16:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1632475010000|2021-09-24 09:16:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|2
1632475020000|2021-09-24 09:17:00|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.3|2249|4
1632475030000|2021-09-24 09:17:10|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2249.3|2249|1
1632475040000|2021-09-24 09:17:20|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.3|2249|5
1632475050000|2021-09-24 09:17:30|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|3
1632475060000|2021-09-24 09:17:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1632475070000|2021-09-24 09:17:50|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|5
1632475080000|2021-09-24 09:18:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.7|2249.4|2
1632475090000|2021-09-24 09:18:10|2249.9|2249.6|2250|2249.7|2250.4|2250.1|2249.9|2249.6|3
1632475100000|2021-09-24 09:18:20|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|48
1632475110000|2021-09-24 09:18:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1632475120000|2021-09-24 09:18:40|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|65
1632475130000|2021-09-24 09:18:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|34
1632475140000|2021-09-24 09:19:00|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|25
1632475150000|2021-09-24 09:19:10|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.6|2248.3|26
1632475160000|2021-09-24 09:19:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|9
1632475170000|2021-09-24 09:19:30|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|7
1632475180000|2021-09-24 09:19:40|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|6
1632475190000|2021-09-24 09:19:50|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1632475200000|2021-09-24 09:20:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|2
1632475210000|2021-09-24 09:20:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|5
1632475220000|2021-09-24 09:20:20|2248.6|2248.3|2249.1|2248.8|2249.2|2248.9|2248.6|2248.3|12
1632475230000|2021-09-24 09:20:30|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|1
1632475240000|2021-09-24 09:20:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|6
1632475250000|2021-09-24 09:20:50|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|5
1632475260000|2021-09-24 09:21:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|6
1632475270000|2021-09-24 09:21:10|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1632475280000|2021-09-24 09:21:20|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|7
1632475290000|2021-09-24 09:21:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1632475300000|2021-09-24 09:21:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.7|2249.4|0
1632475310000|2021-09-24 09:21:50|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|0
1632475320000|2021-09-24 09:22:00|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|1
1632475330000|2021-09-24 09:22:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|1
1632475340000|2021-09-24 09:22:20|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|3
1632475350000|2021-09-24 09:22:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1632475360000|2021-09-24 09:22:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1632475370000|2021-09-24 09:22:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1632475380000|2021-09-24 09:23:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|1
1632475390000|2021-09-24 09:23:10|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1632475400000|2021-09-24 09:23:20|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1632475410000|2021-09-24 09:23:30|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|3
1632475420000|2021-09-24 09:23:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|1
1632475430000|2021-09-24 09:23:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1632475440000|2021-09-24 09:24:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|11
1632475450000|2021-09-24 09:24:10|2250.1|2249.8|2250|2249.7|2250.3|2250|2250|2249.7|1
1632475460000|2021-09-24 09:24:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1632475470000|2021-09-24 09:24:30|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|1
1632475480000|2021-09-24 09:24:40|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|0
1632475490000|2021-09-24 09:24:50|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.6|2249.3|1
1632475500000|2021-09-24 09:25:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1632475510000|2021-09-24 09:25:10|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|6
1632475520000|2021-09-24 09:25:20|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|7
1632475530000|2021-09-24 09:25:30|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.1|2249.8|1
1632475540000|2021-09-24 09:25:40|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1632475550000|2021-09-24 09:25:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.3|2250|0
1632475560000|2021-09-24 09:26:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632475570000|2021-09-24 09:26:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1632475580000|2021-09-24 09:26:20|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|3
1632475590000|2021-09-24 09:26:30|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|0
1632475600000|2021-09-24 09:26:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1632475610000|2021-09-24 09:26:50|2251|2250.7|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|5
1632475620000|2021-09-24 09:27:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1632475630000|2021-09-24 09:27:10|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|1
1632475640000|2021-09-24 09:27:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1632475650000|2021-09-24 09:27:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|1
1632475660000|2021-09-24 09:27:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1632475670000|2021-09-24 09:27:50|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1632475680000|2021-09-24 09:28:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|3
1632475690000|2021-09-24 09:28:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|0
1632475700000|2021-09-24 09:28:20|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|0
1632475710000|2021-09-24 09:28:30|2250|2249.7|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|2
1632475720000|2021-09-24 09:28:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|3
1632475730000|2021-09-24 09:28:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1632475740000|2021-09-24 09:29:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.3|2249|3
1632475750000|2021-09-24 09:29:10|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|0
1632475760000|2021-09-24 09:29:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|0
1632475770000|2021-09-24 09:29:30|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1632475780000|2021-09-24 09:29:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|13
1632475790000|2021-09-24 09:29:50|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|2
1632475800000|2021-09-24 09:30:00|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|18
1632475810000|2021-09-24 09:30:10|2249.7|2249.4|2250|2249.7|2250.1|2249.8|2249.6|2249.3|6
1632475820000|2021-09-24 09:30:20|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2249.7|2249.4|1
1632475830000|2021-09-24 09:30:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|2
1632475840000|2021-09-24 09:30:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|2
1632475850000|2021-09-24 09:30:50|2250|2249.7|2250.1|2249.8|2250.4|2250.1|2250|2249.7|1
1632475860000|2021-09-24 09:31:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1632475870000|2021-09-24 09:31:10|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1632475880000|2021-09-24 09:31:20|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2250.3|2250|6
1632475890000|2021-09-24 09:31:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|5
1632475900000|2021-09-24 09:31:40|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|6
1632475910000|2021-09-24 09:31:50|2251.1|2250.8|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|3
1632475920000|2021-09-24 09:32:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1632475930000|2021-09-24 09:32:10|2250.2|2249.9|2250|2249.7|2250.4|2250.1|2250|2249.7|4
1632475940000|2021-09-24 09:32:20|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|5
1632475950000|2021-09-24 09:32:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|0
1632475960000|2021-09-24 09:32:40|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|0
1632475970000|2021-09-24 09:32:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|2
1632475980000|2021-09-24 09:33:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1632475990000|2021-09-24 09:33:10|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1632476000000|2021-09-24 09:33:20|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|4
1632476010000|2021-09-24 09:33:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1632476020000|2021-09-24 09:33:40|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|3
1632476030000|2021-09-24 09:33:50|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|0
1632476040000|2021-09-24 09:34:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1632476050000|2021-09-24 09:34:10|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|0
1632476060000|2021-09-24 09:34:20|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.3|2250|1
1632476070000|2021-09-24 09:34:30|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|2
1632476080000|2021-09-24 09:34:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1632476100000|2021-09-24 09:35:00|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.6|2250.3|5
1632476110000|2021-09-24 09:35:10|2251|2250.7|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|1
1632476120000|2021-09-24 09:35:20|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.6|2250.3|0
1632476130000|2021-09-24 09:35:30|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.7|2250.4|0
1632476140000|2021-09-24 09:35:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1632476150000|2021-09-24 09:35:50|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|0
1632476160000|2021-09-24 09:36:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|3
1632476170000|2021-09-24 09:36:10|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|2
1632476180000|2021-09-24 09:36:20|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|0
1632476190000|2021-09-24 09:36:30|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|0
1632476200000|2021-09-24 09:36:40|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|0
1632476210000|2021-09-24 09:36:50|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|0
1632476220000|2021-09-24 09:37:00|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|0
1632476230000|2021-09-24 09:37:10|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|0
1632476240000|2021-09-24 09:37:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1632476250000|2021-09-24 09:37:30|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1632476260000|2021-09-24 09:37:40|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|1
1632476270000|2021-09-24 09:37:50|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|0
1632476280000|2021-09-24 09:38:00|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|1
1632476290000|2021-09-24 09:38:10|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1632476300000|2021-09-24 09:38:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1632476310000|2021-09-24 09:38:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1632476330000|2021-09-24 09:38:50|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1632476340000|2021-09-24 09:39:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|1
1632476350000|2021-09-24 09:39:10|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1632476360000|2021-09-24 09:39:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|1
1632476370000|2021-09-24 09:39:30|2251.4|2251.1|2251.8|2251.5|2251.9|2251.6|2251.4|2251.1|0
1632476380000|2021-09-24 09:39:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1632476390000|2021-09-24 09:39:50|2251.7|2251.4|2251.1|2250.8|2251.8|2251.5|2251|2250.7|30
1632476400000|2021-09-24 09:40:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|4
1632476410000|2021-09-24 09:40:10|2250.9|2250.6|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|13
1632476420000|2021-09-24 09:40:20|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|3
1632476430000|2021-09-24 09:40:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1632476440000|2021-09-24 09:40:40|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|1
1632476450000|2021-09-24 09:40:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|11
1632476460000|2021-09-24 09:41:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632476470000|2021-09-24 09:41:10|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|14
1632476480000|2021-09-24 09:41:20|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|1
1632476490000|2021-09-24 09:41:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|4
1632476500000|2021-09-24 09:41:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1632476510000|2021-09-24 09:41:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1632476520000|2021-09-24 09:42:00|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|2
1632476530000|2021-09-24 09:42:10|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|7
1632476550000|2021-09-24 09:42:30|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|3
1632476560000|2021-09-24 09:42:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1632476570000|2021-09-24 09:42:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|5
1632476580000|2021-09-24 09:43:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632476590000|2021-09-24 09:43:10|||||||||1
1632476600000|2021-09-24 09:43:20|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1632476610000|2021-09-24 09:43:30|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|7
1632476620000|2021-09-24 09:43:40|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|9
1632476630000|2021-09-24 09:43:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|3
1632476640000|2021-09-24 09:44:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1632476650000|2021-09-24 09:44:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1632476660000|2021-09-24 09:44:20|||||||||1
1632476670000|2021-09-24 09:44:30|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|1
1632476680000|2021-09-24 09:44:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|5
1632476690000|2021-09-24 09:44:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|9
1632476700000|2021-09-24 09:45:00|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251|2250.7|5
1632476710000|2021-09-24 09:45:10|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|2
1632476720000|2021-09-24 09:45:20|||||||||1
1632476730000|2021-09-24 09:45:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|3
1632476740000|2021-09-24 09:45:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|3
1632476750000|2021-09-24 09:45:50|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|12
1632476760000|2021-09-24 09:46:00|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|1
1632476770000|2021-09-24 09:46:10|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1632476780000|2021-09-24 09:46:20|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|8
1632476790000|2021-09-24 09:46:30|2250|2249.7|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|2
1632476800000|2021-09-24 09:46:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|19
1632476810000|2021-09-24 09:46:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|6
1632476820000|2021-09-24 09:47:00|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.3|2249|2
1632476830000|2021-09-24 09:47:10|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|3
1632476840000|2021-09-24 09:47:20|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|4
1632476850000|2021-09-24 09:47:30|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|5
1632476860000|2021-09-24 09:47:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1632476870000|2021-09-24 09:47:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2249|2248.7|1
1632476880000|2021-09-24 09:48:00|2249.1|2248.8|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|3
1632476890000|2021-09-24 09:48:10|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|1
1632476900000|2021-09-24 09:48:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1632476910000|2021-09-24 09:48:30|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|1
1632476920000|2021-09-24 09:48:40|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|4
1632476930000|2021-09-24 09:48:50|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.3|2248|1
1632476940000|2021-09-24 09:49:00|2248.2|2247.9|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|12
1632476950000|2021-09-24 09:49:10|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.6|2247.3|28
1632476960000|2021-09-24 09:49:20|2247.8|2247.5|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|2
1632476970000|2021-09-24 09:49:30|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|2
1632476980000|2021-09-24 09:49:40|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|1
1632476990000|2021-09-24 09:49:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|1
1632477000000|2021-09-24 09:50:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|10
1632477010000|2021-09-24 09:50:10|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|6
1632477020000|2021-09-24 09:50:20|||||||||2
1632477030000|2021-09-24 09:50:30|2247.8|2247.5|2248.1|2247.8|2248.2|2247.9|2247.7|2247.4|5
1632477040000|2021-09-24 09:50:40|2247.9|2247.6|2248.1|2247.8|2248.3|2248|2247.9|2247.6|17
1632477050000|2021-09-24 09:50:50|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.1|2247.8|6
1632477060000|2021-09-24 09:51:00|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.3|2248|8
1632477070000|2021-09-24 09:51:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|4
1632477080000|2021-09-24 09:51:20|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|2
1632477090000|2021-09-24 09:51:30|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|0
1632477100000|2021-09-24 09:51:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.1|2247.8|1
1632477110000|2021-09-24 09:51:50|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|5
1632477120000|2021-09-24 09:52:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|16
1632477130000|2021-09-24 09:52:10|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1632477140000|2021-09-24 09:52:20|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|0
1632477150000|2021-09-24 09:52:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|13
1632477160000|2021-09-24 09:52:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|19
1632477170000|2021-09-24 09:52:50|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|8
1632477180000|2021-09-24 09:53:00|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|10
1632477190000|2021-09-24 09:53:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1632477200000|2021-09-24 09:53:20|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|17
1632477210000|2021-09-24 09:53:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|0
1632477220000|2021-09-24 09:53:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|10
1632477230000|2021-09-24 09:53:50|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|18
1632477240000|2021-09-24 09:54:00|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|7
1632477250000|2021-09-24 09:54:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|8
1632477260000|2021-09-24 09:54:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|3
1632477270000|2021-09-24 09:54:30|2247.9|2247.6|2248.3|2248|2248.6|2248.3|2247.9|2247.6|13
1632477280000|2021-09-24 09:54:40|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|18
1632477290000|2021-09-24 09:54:50|2248.3|2248|2248.9|2248.6|2249.1|2248.8|2248.2|2247.9|6
1632477300000|2021-09-24 09:55:00|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|3
1632477310000|2021-09-24 09:55:10|2248.8|2248.5|2248.7|2248.4|2249|2248.7|2248.7|2248.4|2
1632477320000|2021-09-24 09:55:20|2248.8|2248.5|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|2
1632477330000|2021-09-24 09:55:30|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|2
1632477340000|2021-09-24 09:55:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|1
1632477350000|2021-09-24 09:55:50|2248.4|2248.1|2248.5|2248.2|2248.8|2248.5|2248.3|2248|7
1632477360000|2021-09-24 09:56:00|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|2
1632477370000|2021-09-24 09:56:10|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.3|2248|11
1632477380000|2021-09-24 09:56:20|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.8|2247.5|10
1632477390000|2021-09-24 09:56:30|2247.7|2247.4|2248|2247.7|2248.3|2248|2247.6|2247.3|8
1632477400000|2021-09-24 09:56:40|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.5|2247.2|5
1632477410000|2021-09-24 09:56:50|2247.6|2247.3|2248|2247.7|2248.1|2247.8|2247.6|2247.3|2
1632477420000|2021-09-24 09:57:00|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|1
1632477430000|2021-09-24 09:57:10|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|7
1632477440000|2021-09-24 09:57:20|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|8
1632477450000|2021-09-24 09:57:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|2
1632477460000|2021-09-24 09:57:40|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.3|2247|2
1632477470000|2021-09-24 09:57:50|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|6
1632477480000|2021-09-24 09:58:00|2247.3|2247|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|10
1632477490000|2021-09-24 09:58:10|2247.5|2247.2|2247.4|2247.1|2247.7|2247.4|2247.3|2247|3
1632477500000|2021-09-24 09:58:20|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|3
1632477510000|2021-09-24 09:58:30|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|22
1632477520000|2021-09-24 09:58:40|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|6
1632477530000|2021-09-24 09:58:50|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.6|2246.3|7
1632477540000|2021-09-24 09:59:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1632477550000|2021-09-24 09:59:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.8|2246.5|5
1632477560000|2021-09-24 09:59:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|0
1632477570000|2021-09-24 09:59:30|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.6|2246.3|2
1632477580000|2021-09-24 09:59:40|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2246.9|2246.6|2
1632477590000|2021-09-24 09:59:50|2247.3|2247|2246.8|2246.5|2247.3|2247|2246.8|2246.5|4
1632477600000|2021-09-24 10:00:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|12
1632477610000|2021-09-24 10:00:10|2247.1|2246.8|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|4
1632477620000|2021-09-24 10:00:20|2247.7|2247.4|2247.3|2247|2247.8|2247.5|2247.3|2247|3
1632477630000|2021-09-24 10:00:30|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.3|2247|5
1632477640000|2021-09-24 10:00:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|2
1632477650000|2021-09-24 10:00:50|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|0
1632477660000|2021-09-24 10:01:00|2247.5|2247.2|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|9
1632477670000|2021-09-24 10:01:10|2247.4|2247.1|2246.9|2246.6|2247.4|2247.1|2246.9|2246.6|1
1632477680000|2021-09-24 10:01:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|23
1632477690000|2021-09-24 10:01:30|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|3
1632477700000|2021-09-24 10:01:40|2247.1|2246.8|2247.3|2247|2247.4|2247.1|2247|2246.7|5
1632477710000|2021-09-24 10:01:50|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.7|2246.4|4
1632477720000|2021-09-24 10:02:00|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.7|2246.4|2
1632477730000|2021-09-24 10:02:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|0
1632477740000|2021-09-24 10:02:20|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|3
1632477750000|2021-09-24 10:02:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|0
1632477760000|2021-09-24 10:02:40|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1632477770000|2021-09-24 10:02:50|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|1
1632477780000|2021-09-24 10:03:00|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|0
1632477790000|2021-09-24 10:03:10|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.7|2246.4|4
1632477800000|2021-09-24 10:03:20|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|2
1632477810000|2021-09-24 10:03:30|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|0
1632477820000|2021-09-24 10:03:40|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|0
1632477830000|2021-09-24 10:03:50|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1632477840000|2021-09-24 10:04:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1632477850000|2021-09-24 10:04:10|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|2
1632477860000|2021-09-24 10:04:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1632477870000|2021-09-24 10:04:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|1
1632477880000|2021-09-24 10:04:40|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|1
1632477890000|2021-09-24 10:04:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1632477900000|2021-09-24 10:05:00|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|1
1632477910000|2021-09-24 10:05:10|2247.4|2247.1|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|2
1632477920000|2021-09-24 10:05:20|2247|2246.7|2247.1|2246.8|2247.3|2247|2247|2246.7|5
1632477930000|2021-09-24 10:05:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|4
1632477940000|2021-09-24 10:05:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1632477950000|2021-09-24 10:05:50|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|1
1632477960000|2021-09-24 10:06:00|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|4
1632477970000|2021-09-24 10:06:10|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|2
1632477980000|2021-09-24 10:06:20|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247.2|2246.9|2
1632477990000|2021-09-24 10:06:30|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|3
1632478000000|2021-09-24 10:06:40|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|2
1632478010000|2021-09-24 10:06:50|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|4
1632478020000|2021-09-24 10:07:00|2247.5|2247.2|2248.2|2247.9|2248.2|2247.9|2247.5|2247.2|25
1632478030000|2021-09-24 10:07:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|4
1632478040000|2021-09-24 10:07:20|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|2
1632478050000|2021-09-24 10:07:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|5
1632478060000|2021-09-24 10:07:40|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|4
1632478070000|2021-09-24 10:07:50|2247.7|2247.4|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|3
1632478080000|2021-09-24 10:08:00|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.7|2247.4|0
1632478090000|2021-09-24 10:08:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|0
1632478100000|2021-09-24 10:08:20|2248|2247.7|2248.2|2247.9|2248.5|2248.2|2247.8|2247.5|3
1632478110000|2021-09-24 10:08:30|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|4
1632478120000|2021-09-24 10:08:40|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.3|2248|2
1632478130000|2021-09-24 10:08:50|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|3
1632478140000|2021-09-24 10:09:00|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|3
1632478150000|2021-09-24 10:09:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1632478160000|2021-09-24 10:09:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|3
1632478170000|2021-09-24 10:09:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1632478180000|2021-09-24 10:09:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1632478190000|2021-09-24 10:09:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|5
1632478200000|2021-09-24 10:10:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1632478210000|2021-09-24 10:10:10|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|7
1632478220000|2021-09-24 10:10:20|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|1
1632478230000|2021-09-24 10:10:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|9
1632478240000|2021-09-24 10:10:40|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|1
1632478250000|2021-09-24 10:10:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|5
1632478260000|2021-09-24 10:11:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.9|2248.6|2
1632478270000|2021-09-24 10:11:10|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|6
1632478280000|2021-09-24 10:11:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1632478290000|2021-09-24 10:11:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|5
1632478300000|2021-09-24 10:11:40|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|11
1632478310000|2021-09-24 10:11:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249|2248.7|1
1632478320000|2021-09-24 10:12:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249|2248.7|1
1632478330000|2021-09-24 10:12:10|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2249|2248.7|7
1632478340000|2021-09-24 10:12:20|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|1
1632478350000|2021-09-24 10:12:30|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|0
1632478360000|2021-09-24 10:12:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1632478370000|2021-09-24 10:12:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|1
1632478380000|2021-09-24 10:13:00|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1632478390000|2021-09-24 10:13:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|2
1632478400000|2021-09-24 10:13:20|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1632478410000|2021-09-24 10:13:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1632478420000|2021-09-24 10:13:40|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|6
1632478430000|2021-09-24 10:13:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|0
1632478440000|2021-09-24 10:14:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1632478450000|2021-09-24 10:14:10|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|3
1632478460000|2021-09-24 10:14:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1632478470000|2021-09-24 10:14:30|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|2
1632478480000|2021-09-24 10:14:40|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|0
1632478490000|2021-09-24 10:14:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1632478500000|2021-09-24 10:15:00|2248.6|2248.3|2248.3|2248|2248.7|2248.4|2248.3|2248|1
1632478510000|2021-09-24 10:15:10|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|2
1632478520000|2021-09-24 10:15:20|2248.9|2248.6|2249.4|2249.1|2249.5|2249.2|2248.8|2248.5|6
1632478530000|2021-09-24 10:15:30|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|8
1632478540000|2021-09-24 10:15:40|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1632478550000|2021-09-24 10:15:50|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1632478560000|2021-09-24 10:16:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1632478570000|2021-09-24 10:16:10|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1632478580000|2021-09-24 10:16:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|3
1632478590000|2021-09-24 10:16:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1632478600000|2021-09-24 10:16:40|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|1
1632478610000|2021-09-24 10:16:50|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|4
1632478620000|2021-09-24 10:17:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|3
1632478630000|2021-09-24 10:17:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1632478640000|2021-09-24 10:17:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1632478650000|2021-09-24 10:17:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1632478660000|2021-09-24 10:17:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|2
1632478670000|2021-09-24 10:17:50|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|0
1632478680000|2021-09-24 10:18:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|6
1632478690000|2021-09-24 10:18:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632478700000|2021-09-24 10:18:20|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.2|2248.9|1
1632478710000|2021-09-24 10:18:30|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|1
1632478720000|2021-09-24 10:18:40|2249|2248.7|2249.2|2248.9|2249.3|2249|2249|2248.7|1
1632478730000|2021-09-24 10:18:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1632478740000|2021-09-24 10:19:00|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|3
1632478750000|2021-09-24 10:19:10|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|2
1632478760000|2021-09-24 10:19:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1632478770000|2021-09-24 10:19:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1632478780000|2021-09-24 10:19:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1632478790000|2021-09-24 10:19:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1632478800000|2021-09-24 10:20:00|2249.1|2248.8|2249.3|2249|2249.5|2249.2|2249.1|2248.8|10
1632478810000|2021-09-24 10:20:10|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.2|2248.9|0
1632478820000|2021-09-24 10:20:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1632478830000|2021-09-24 10:20:30|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1632478840000|2021-09-24 10:20:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|0
1632478850000|2021-09-24 10:20:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|7
1632478860000|2021-09-24 10:21:00|2248.7|2248.4|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|3
1632478870000|2021-09-24 10:21:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|2
1632478880000|2021-09-24 10:21:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|6
1632478890000|2021-09-24 10:21:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|2
1632478900000|2021-09-24 10:21:40|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.7|2248.4|1
1632478910000|2021-09-24 10:21:50|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|0
1632478920000|2021-09-24 10:22:00|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|1
1632478930000|2021-09-24 10:22:10|2249.2|2248.9|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|1
1632478940000|2021-09-24 10:22:20|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2249|2248.7|3
1632478950000|2021-09-24 10:22:30|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|2
1632478960000|2021-09-24 10:22:40|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.3|2249|2
1632478970000|2021-09-24 10:22:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|1
1632478980000|2021-09-24 10:23:00|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|13
1632478990000|2021-09-24 10:23:10|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|4
1632479000000|2021-09-24 10:23:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1632479010000|2021-09-24 10:23:30|2249.9|2249.6|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|9
1632479020000|2021-09-24 10:23:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|6
1632479030000|2021-09-24 10:23:50|2250|2249.7|2250|2249.7|2250.2|2249.9|2250|2249.7|2
1632479040000|2021-09-24 10:24:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1632479050000|2021-09-24 10:24:10|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|3
1632479060000|2021-09-24 10:24:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1632479070000|2021-09-24 10:24:30|2250.1|2249.8|2250.4|2250.1|2250.7|2250.4|2250.1|2249.8|12
1632479080000|2021-09-24 10:24:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1632479090000|2021-09-24 10:24:50|2250.6|2250.3|2250.6|2250.3|2251.5|2251.2|2250.4|2250.1|61
1632479100000|2021-09-24 10:25:00|2250.5|2250.2|2250.9|2250.6|2251.5|2251.2|2250.2|2249.9|21
1632479110000|2021-09-24 10:25:10|2251|2250.7|2250.9|2250.6|2251.3|2251|2250.7|2250.4|7
1632479120000|2021-09-24 10:25:20|2251|2250.7|2252.1|2251.8|2252.5|2252.2|2251|2250.7|26
1632479130000|2021-09-24 10:25:30|2252.2|2251.9|2251.8|2251.5|2253|2252.7|2251.7|2251.4|11
1632479140000|2021-09-24 10:25:40|2251.7|2251.4|2251.8|2251.5|2252|2251.7|2251.6|2251.3|4
1632479150000|2021-09-24 10:25:50|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|0
1632479160000|2021-09-24 10:26:00|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|4
1632479170000|2021-09-24 10:26:10|2252|2251.7|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|1
1632479180000|2021-09-24 10:26:20|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|3
1632479190000|2021-09-24 10:26:30|2251.2|2250.9|2251.3|2251|2251.6|2251.3|2251.2|2250.9|0
1632479200000|2021-09-24 10:26:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|0
1632479210000|2021-09-24 10:26:50|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|1
1632479220000|2021-09-24 10:27:00|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|1
1632479230000|2021-09-24 10:27:10|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.5|2250.2|5
1632479240000|2021-09-24 10:27:20|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.7|2250.4|1
1632479250000|2021-09-24 10:27:30|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|2
1632479260000|2021-09-24 10:27:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.3|2250|3
1632479270000|2021-09-24 10:27:50|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|1
1632479280000|2021-09-24 10:28:00|2250.4|2250.1|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|5
1632479290000|2021-09-24 10:28:10|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|1
1632479300000|2021-09-24 10:28:20|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|3
1632479310000|2021-09-24 10:28:30|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|1
1632479320000|2021-09-24 10:28:40|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|3
1632479330000|2021-09-24 10:28:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|2
1632479340000|2021-09-24 10:29:00|2250.2|2249.9|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|4
1632479350000|2021-09-24 10:29:10|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|4
1632479360000|2021-09-24 10:29:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1632479370000|2021-09-24 10:29:30|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|3
1632479380000|2021-09-24 10:29:40|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|0
1632479390000|2021-09-24 10:29:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1632479400000|2021-09-24 10:30:00|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|5
1632479410000|2021-09-24 10:30:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1632479420000|2021-09-24 10:30:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1632479430000|2021-09-24 10:30:30|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|1
1632479440000|2021-09-24 10:30:40|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.2|2249.9|4
1632479450000|2021-09-24 10:30:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1632479460000|2021-09-24 10:31:00|2250.4|2250.1|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|37
1632479470000|2021-09-24 10:31:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|10
1632479480000|2021-09-24 10:31:20|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1632479490000|2021-09-24 10:31:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1632479500000|2021-09-24 10:31:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|4
1632479510000|2021-09-24 10:31:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1632479520000|2021-09-24 10:32:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1632479530000|2021-09-24 10:32:10|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|3
1632479540000|2021-09-24 10:32:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1632479550000|2021-09-24 10:32:30|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.6|2249.3|2
1632479560000|2021-09-24 10:32:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1632479570000|2021-09-24 10:32:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1632479580000|2021-09-24 10:33:00|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|10
1632479590000|2021-09-24 10:33:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|0
1632479600000|2021-09-24 10:33:20|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250|2249.7|3
1632479610000|2021-09-24 10:33:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|0
1632479620000|2021-09-24 10:33:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1632479630000|2021-09-24 10:33:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|7
1632479640000|2021-09-24 10:34:00|2249.8|2249.5|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|27
1632479650000|2021-09-24 10:34:10|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|9
1632479660000|2021-09-24 10:34:20|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|11
1632479670000|2021-09-24 10:34:30|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|1
1632479680000|2021-09-24 10:34:40|2249.7|2249.4|2250.3|2250|2250.4|2250.1|2249.7|2249.4|1
1632479690000|2021-09-24 10:34:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|2
1632479700000|2021-09-24 10:35:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632479710000|2021-09-24 10:35:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1632479720000|2021-09-24 10:35:20|2250.3|2250|2250|2249.7|2250.3|2250|2249.9|2249.6|0
1632479730000|2021-09-24 10:35:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1632479740000|2021-09-24 10:35:40|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1632479750000|2021-09-24 10:35:50|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|1
1632479760000|2021-09-24 10:36:00|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|1
1632479770000|2021-09-24 10:36:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1632479780000|2021-09-24 10:36:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|6
1632479790000|2021-09-24 10:36:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1632479800000|2021-09-24 10:36:40|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|0
1632479810000|2021-09-24 10:36:50|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|0
1632479820000|2021-09-24 10:37:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1632479830000|2021-09-24 10:37:10|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|1
1632479840000|2021-09-24 10:37:20|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|2
1632479850000|2021-09-24 10:37:30|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1632479860000|2021-09-24 10:37:40|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1632479870000|2021-09-24 10:37:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|2
1632479880000|2021-09-24 10:38:00|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|0
1632479890000|2021-09-24 10:38:10|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.7|2249.4|1
1632479900000|2021-09-24 10:38:20|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.6|2249.3|2
1632479910000|2021-09-24 10:38:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1632479920000|2021-09-24 10:38:40|2250|2249.7|2250|2249.7|2250|2249.7|2249.8|2249.5|1
1632479940000|2021-09-24 10:39:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1632479950000|2021-09-24 10:39:10|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1632479960000|2021-09-24 10:39:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|0
1632479970000|2021-09-24 10:39:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1632479980000|2021-09-24 10:39:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1632479990000|2021-09-24 10:39:50|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|3
1632480000000|2021-09-24 10:40:00|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1632480010000|2021-09-24 10:40:10|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|2
1632480020000|2021-09-24 10:40:20|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1632480030000|2021-09-24 10:40:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1632480050000|2021-09-24 10:40:50|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|4
1632480060000|2021-09-24 10:41:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1632480070000|2021-09-24 10:41:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1632480090000|2021-09-24 10:41:30|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|1
1632480100000|2021-09-24 10:41:40|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|0
1632480110000|2021-09-24 10:41:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1632480120000|2021-09-24 10:42:00|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|2
1632480130000|2021-09-24 10:42:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|1
1632480140000|2021-09-24 10:42:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1632480150000|2021-09-24 10:42:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|1
1632480160000|2021-09-24 10:42:40|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|4
1632480170000|2021-09-24 10:42:50|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|16
1632480190000|2021-09-24 10:43:10|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|0
1632480200000|2021-09-24 10:43:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|1
1632480210000|2021-09-24 10:43:30|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1632480220000|2021-09-24 10:43:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1632480230000|2021-09-24 10:43:50|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|9
1632480240000|2021-09-24 10:44:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|1
1632480250000|2021-09-24 10:44:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1632480260000|2021-09-24 10:44:20|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|1
1632480280000|2021-09-24 10:44:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1632480290000|2021-09-24 10:44:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1632480300000|2021-09-24 10:45:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1632480310000|2021-09-24 10:45:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1632480330000|2021-09-24 10:45:30|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|3
1632480340000|2021-09-24 10:45:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1632480350000|2021-09-24 10:45:50|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|0
1632480360000|2021-09-24 10:46:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|1
1632480370000|2021-09-24 10:46:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1632480380000|2021-09-24 10:46:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1632480400000|2021-09-24 10:46:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|3
1632480410000|2021-09-24 10:46:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|4
1632480420000|2021-09-24 10:47:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|4
1632480430000|2021-09-24 10:47:10|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|7
1632480440000|2021-09-24 10:47:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1632480450000|2021-09-24 10:47:30|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1632480460000|2021-09-24 10:47:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|0
1632480470000|2021-09-24 10:47:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1632480480000|2021-09-24 10:48:00|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2249.9|2249.6|11
1632480490000|2021-09-24 10:48:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1632480500000|2021-09-24 10:48:20|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|5
1632480510000|2021-09-24 10:48:30|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|0
1632480520000|2021-09-24 10:48:40|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|4
1632480530000|2021-09-24 10:48:50|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|20
1632480540000|2021-09-24 10:49:00|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|5
1632480550000|2021-09-24 10:49:10|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|27
1632480560000|2021-09-24 10:49:20|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1632480570000|2021-09-24 10:49:30|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|3
1632480580000|2021-09-24 10:49:40|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|0
1632480590000|2021-09-24 10:49:50|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1632480600000|2021-09-24 10:50:00|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|0
1632480610000|2021-09-24 10:50:10|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|0
1632480620000|2021-09-24 10:50:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1632480630000|2021-09-24 10:50:30|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|2
1632480640000|2021-09-24 10:50:40|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|2
1632480650000|2021-09-24 10:50:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1632480660000|2021-09-24 10:51:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1632480670000|2021-09-24 10:51:10|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1632480680000|2021-09-24 10:51:20|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|0
1632480690000|2021-09-24 10:51:30|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|0
1632480700000|2021-09-24 10:51:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1632480710000|2021-09-24 10:51:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1632480720000|2021-09-24 10:52:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1632480730000|2021-09-24 10:52:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1632480740000|2021-09-24 10:52:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1632480750000|2021-09-24 10:52:30|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|2
1632480760000|2021-09-24 10:52:40|2249.6|2249.3|2249.6|2249.3|2250|2249.7|2249.6|2249.3|1
1632480770000|2021-09-24 10:52:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632480780000|2021-09-24 10:53:00|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1632480790000|2021-09-24 10:53:10|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632480800000|2021-09-24 10:53:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1632480810000|2021-09-24 10:53:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1632480820000|2021-09-24 10:53:40|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|1
1632480830000|2021-09-24 10:53:50|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.6|2249.3|0
1632480840000|2021-09-24 10:54:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1632480860000|2021-09-24 10:54:20|||||||||1
1632480870000|2021-09-24 10:54:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1632480880000|2021-09-24 10:54:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1632480890000|2021-09-24 10:54:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|3
1632480900000|2021-09-24 10:55:00|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.9|2249.6|0
1632480920000|2021-09-24 10:55:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1632480930000|2021-09-24 10:55:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1632480940000|2021-09-24 10:55:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1632480950000|2021-09-24 10:55:50|2249.6|2249.3|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|16
1632480960000|2021-09-24 10:56:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1632480970000|2021-09-24 10:56:10|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|4
1632480980000|2021-09-24 10:56:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1632480990000|2021-09-24 10:56:30|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|3
1632481000000|2021-09-24 10:56:40|||||||||1
1632481010000|2021-09-24 10:56:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|3
1632481020000|2021-09-24 10:57:00|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|2
1632481030000|2021-09-24 10:57:10|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|2
1632481040000|2021-09-24 10:57:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1632481050000|2021-09-24 10:57:30|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|3
1632481060000|2021-09-24 10:57:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|6
1632481070000|2021-09-24 10:57:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1632481090000|2021-09-24 10:58:10|2249|2248.7|2248.3|2248|2249|2248.7|2248.3|2248|13
1632481100000|2021-09-24 10:58:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|14
1632481110000|2021-09-24 10:58:30|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.6|2247.3|11
1632481120000|2021-09-24 10:58:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|4
1632481130000|2021-09-24 10:58:50|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|3
1632481140000|2021-09-24 10:59:00|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.8|2247.5|4
1632481150000|2021-09-24 10:59:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1632481160000|2021-09-24 10:59:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|6
1632481170000|2021-09-24 10:59:30|2248.1|2247.8|2248.6|2248.3|2248.7|2248.4|2248.1|2247.8|11
1632481180000|2021-09-24 10:59:40|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|6
1632481190000|2021-09-24 10:59:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|16
1632481200000|2021-09-24 11:00:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249|2248.7|14
1632481210000|2021-09-24 11:00:10|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|13
1632481220000|2021-09-24 11:00:20|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|11
1632481230000|2021-09-24 11:00:30|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.2|2248.9|6
1632481240000|2021-09-24 11:00:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|1
1632481250000|2021-09-24 11:00:50|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|3
1632481260000|2021-09-24 11:01:00|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|3
1632481270000|2021-09-24 11:01:10|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.1|2248.8|8
1632481280000|2021-09-24 11:01:20|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|4
1632481290000|2021-09-24 11:01:30|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|3
1632481300000|2021-09-24 11:01:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1632481310000|2021-09-24 11:01:50|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|1
1632481320000|2021-09-24 11:02:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|1
1632481330000|2021-09-24 11:02:10|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|3
1632481340000|2021-09-24 11:02:20|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|3
1632481350000|2021-09-24 11:02:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|0
1632481360000|2021-09-24 11:02:40|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|0
1632481380000|2021-09-24 11:03:00|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|2
1632481390000|2021-09-24 11:03:10|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|3
1632481400000|2021-09-24 11:03:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1632481410000|2021-09-24 11:03:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|3
1632481420000|2021-09-24 11:03:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1632481430000|2021-09-24 11:03:50|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|3
1632481440000|2021-09-24 11:04:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1632481450000|2021-09-24 11:04:10|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1632481460000|2021-09-24 11:04:20|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.7|2249.4|3
1632481470000|2021-09-24 11:04:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1632481480000|2021-09-24 11:04:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1632481490000|2021-09-24 11:04:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|5
1632481500000|2021-09-24 11:05:00|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|11
1632481510000|2021-09-24 11:05:10|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2250|2249.7|5
1632481520000|2021-09-24 11:05:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|1
1632481530000|2021-09-24 11:05:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1632481540000|2021-09-24 11:05:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1632481550000|2021-09-24 11:05:50|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|3
1632481560000|2021-09-24 11:06:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|1
1632481570000|2021-09-24 11:06:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|6
1632481580000|2021-09-24 11:06:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|2
1632481600000|2021-09-24 11:06:40|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|4
1632481610000|2021-09-24 11:06:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1632481620000|2021-09-24 11:07:00|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|1
1632481630000|2021-09-24 11:07:10|2250.2|2249.9|2250|2249.7|2250.4|2250.1|2250|2249.7|6
1632481640000|2021-09-24 11:07:20|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|0
1632481650000|2021-09-24 11:07:30|2249.7|2249.4|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|28
1632481660000|2021-09-24 11:07:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1632481670000|2021-09-24 11:07:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1632481690000|2021-09-24 11:08:10|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|12
1632481700000|2021-09-24 11:08:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|9
1632481710000|2021-09-24 11:08:30|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.3|2249|4
1632481720000|2021-09-24 11:08:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|0
1632481730000|2021-09-24 11:08:50|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|2
1632481740000|2021-09-24 11:09:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|5
1632481750000|2021-09-24 11:09:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1632481760000|2021-09-24 11:09:20|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|14
1632481770000|2021-09-24 11:09:30|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|4
1632481780000|2021-09-24 11:09:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|9
1632481790000|2021-09-24 11:09:50|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|1
1632481800000|2021-09-24 11:10:00|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1632481810000|2021-09-24 11:10:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|5
1632481820000|2021-09-24 11:10:20|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1632481830000|2021-09-24 11:10:30|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|3
1632481840000|2021-09-24 11:10:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1632481850000|2021-09-24 11:10:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|6
1632481860000|2021-09-24 11:11:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1632481870000|2021-09-24 11:11:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1632481880000|2021-09-24 11:11:20|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|2
1632481890000|2021-09-24 11:11:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|3
1632481900000|2021-09-24 11:11:40|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|1
1632481910000|2021-09-24 11:11:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|2
1632481920000|2021-09-24 11:12:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1632481930000|2021-09-24 11:12:10|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|6
1632481940000|2021-09-24 11:12:20|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|42
1632481950000|2021-09-24 11:12:30|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.5|2247.2|13
1632481960000|2021-09-24 11:12:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|5
1632481970000|2021-09-24 11:12:50|2247.6|2247.3|2247.4|2247.1|2247.7|2247.4|2247.3|2247|18
1632481980000|2021-09-24 11:13:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|12
1632481990000|2021-09-24 11:13:10|2247.5|2247.2|2246.6|2246.3|2247.5|2247.2|2246.6|2246.3|21
1632482000000|2021-09-24 11:13:20|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.6|2246.3|1
1632482010000|2021-09-24 11:13:30|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|6
1632482020000|2021-09-24 11:13:40|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|7
1632482030000|2021-09-24 11:13:50|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|5
1632482040000|2021-09-24 11:14:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|5
1632482050000|2021-09-24 11:14:10|2246.7|2246.4|2246.8|2246.5|2247|2246.7|2246.6|2246.3|10
1632482060000|2021-09-24 11:14:20|2246.7|2246.4|2245.9|2245.6|2246.8|2246.5|2245.9|2245.6|35
1632482070000|2021-09-24 11:14:30|2246|2245.7|2246.9|2246.6|2247|2246.7|2246|2245.7|23
1632482080000|2021-09-24 11:14:40|2247|2246.7|2247|2246.7|2247.2|2246.9|2246.8|2246.5|12
1632482090000|2021-09-24 11:14:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.7|2246.4|2
1632482100000|2021-09-24 11:15:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|1
1632482110000|2021-09-24 11:15:10|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|3
1632482120000|2021-09-24 11:15:20|2247.1|2246.8|2247|2246.7|2247.3|2247|2247|2246.7|7
1632482130000|2021-09-24 11:15:30|2247.1|2246.8|2246.7|2246.4|2247.3|2247|2246.7|2246.4|13
1632482140000|2021-09-24 11:15:40|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|3
1632482150000|2021-09-24 11:15:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1632482160000|2021-09-24 11:16:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|1
1632482170000|2021-09-24 11:16:10|2246.7|2246.4|2246.1|2245.8|2246.7|2246.4|2246.1|2245.8|3
1632482190000|2021-09-24 11:16:30|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.6|2245.3|14
1632482200000|2021-09-24 11:16:40|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|18
1632482210000|2021-09-24 11:16:50|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.3|2245|66
1632482220000|2021-09-24 11:17:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|5
1632482230000|2021-09-24 11:17:10|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|26
1632482240000|2021-09-24 11:17:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.3|2245|6
1632482250000|2021-09-24 11:17:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|3
1632482260000|2021-09-24 11:17:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|0
1632482270000|2021-09-24 11:17:50|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|2
1632482280000|2021-09-24 11:18:00|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246|2245.7|27
1632482290000|2021-09-24 11:18:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.1|2245.8|5
1632482300000|2021-09-24 11:18:20|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|2
1632482310000|2021-09-24 11:18:30|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|2
1632482320000|2021-09-24 11:18:40|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.4|2245.1|16
1632482330000|2021-09-24 11:18:50|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.3|2245|30
1632482340000|2021-09-24 11:19:00|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|3
1632482350000|2021-09-24 11:19:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|3
1632482360000|2021-09-24 11:19:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1632482370000|2021-09-24 11:19:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|4
1632482380000|2021-09-24 11:19:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|31
1632482390000|2021-09-24 11:19:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1632482400000|2021-09-24 11:20:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1632482410000|2021-09-24 11:20:10|2246.1|2245.8|2246.7|2246.4|2246.7|2246.4|2246|2245.7|16
1632482420000|2021-09-24 11:20:20|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|6
1632482430000|2021-09-24 11:20:30|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|3
1632482440000|2021-09-24 11:20:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|19
1632482450000|2021-09-24 11:20:50|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|2
1632482460000|2021-09-24 11:21:00|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|6
1632482470000|2021-09-24 11:21:10|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|6
1632482480000|2021-09-24 11:21:20|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|4
1632482490000|2021-09-24 11:21:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1632482500000|2021-09-24 11:21:40|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.1|2246.8|2
1632482510000|2021-09-24 11:21:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|6
1632482520000|2021-09-24 11:22:00|2247.8|2247.5|2247.9|2247.6|2248.3|2248|2247.8|2247.5|37
1632482530000|2021-09-24 11:22:10|2248|2247.7|2248.3|2248|2248.3|2248|2247.9|2247.6|2
1632482540000|2021-09-24 11:22:20|2248.4|2248.1|2248.1|2247.8|2248.5|2248.2|2248|2247.7|1
1632482550000|2021-09-24 11:22:30|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|0
1632482560000|2021-09-24 11:22:40|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|5
1632482570000|2021-09-24 11:22:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|5
1632482580000|2021-09-24 11:23:00|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|7
1632482590000|2021-09-24 11:23:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1632482610000|2021-09-24 11:23:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1632482620000|2021-09-24 11:23:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|8
1632482630000|2021-09-24 11:23:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|2
1632482640000|2021-09-24 11:24:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|3
1632482650000|2021-09-24 11:24:10|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|4
1632482660000|2021-09-24 11:24:20|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|2
1632482670000|2021-09-24 11:24:30|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1632482680000|2021-09-24 11:24:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1632482690000|2021-09-24 11:24:50|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|9
1632482700000|2021-09-24 11:25:00|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.3|2248|7
1632482710000|2021-09-24 11:25:10|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.4|2248.1|19
1632482720000|2021-09-24 11:25:20|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.3|2248|43
1632482730000|2021-09-24 11:25:30|2248.3|2248|2248.1|2247.8|2248.3|2248|2248|2247.7|13
1632482740000|2021-09-24 11:25:40|2248|2247.7|2248.5|2248.2|2248.6|2248.3|2248|2247.7|2
1632482750000|2021-09-24 11:25:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1632482760000|2021-09-24 11:26:00|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.7|2248.4|5
1632482770000|2021-09-24 11:26:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|5
1632482780000|2021-09-24 11:26:20|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|3
1632482790000|2021-09-24 11:26:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1632482800000|2021-09-24 11:26:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|5
1632482810000|2021-09-24 11:26:50|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|1
1632482820000|2021-09-24 11:27:00|2249.6|2249.3|2250|2249.7|2250.1|2249.8|2249.6|2249.3|10
1632482830000|2021-09-24 11:27:10|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|4
1632482840000|2021-09-24 11:27:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|11
1632482850000|2021-09-24 11:27:30|2250.3|2250|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|13
1632482860000|2021-09-24 11:27:40|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|4
1632482870000|2021-09-24 11:27:50|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1632482880000|2021-09-24 11:28:00|2250.4|2250.1|2250.3|2250|2250.6|2250.3|2250.3|2250|11
1632482900000|2021-09-24 11:28:20|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|1
1632482910000|2021-09-24 11:28:30|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.7|2249.4|6
1632482920000|2021-09-24 11:28:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|7
1632482930000|2021-09-24 11:28:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1632482940000|2021-09-24 11:29:00|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|9
1632482950000|2021-09-24 11:29:10|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|3
1632482960000|2021-09-24 11:29:20|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.7|2249.4|6
1632482970000|2021-09-24 11:29:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|6
1632482980000|2021-09-24 11:29:40|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.7|2249.4|7
1632482990000|2021-09-24 11:29:50|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|15
1632483000000|2021-09-24 11:30:00|2250|2249.7|2250|2249.7|2250|2249.7|2249.7|2249.4|6
1632483010000|2021-09-24 11:30:10|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2249.7|2249.4|7
1632483020000|2021-09-24 11:30:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|3
1632483030000|2021-09-24 11:30:30|2249.7|2249.4|2250.3|2250|2250.5|2250.2|2249.7|2249.4|24
1632483040000|2021-09-24 11:30:40|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2249.9|2249.6|15
1632483050000|2021-09-24 11:30:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|5
1632483060000|2021-09-24 11:31:00|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|5
1632483070000|2021-09-24 11:31:10|2250|2249.7|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|7
1632483080000|2021-09-24 11:31:20|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|3
1632483090000|2021-09-24 11:31:30|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|1
1632483100000|2021-09-24 11:31:40|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|0
1632483110000|2021-09-24 11:31:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|5
1632483120000|2021-09-24 11:32:00|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|2
1632483130000|2021-09-24 11:32:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1632483140000|2021-09-24 11:32:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1632483150000|2021-09-24 11:32:30|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|2
1632483160000|2021-09-24 11:32:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|4
1632483170000|2021-09-24 11:32:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1632483180000|2021-09-24 11:33:00|2248.9|2248.6|2248.9|2248.6|2249.6|2249.3|2248.7|2248.4|23
1632483190000|2021-09-24 11:33:10|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|15
1632483200000|2021-09-24 11:33:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1632483210000|2021-09-24 11:33:30|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|0
1632483220000|2021-09-24 11:33:40|2249.3|2249|2249.4|2249.1|2249.6|2249.3|2249.3|2249|8
1632483230000|2021-09-24 11:33:50|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|0
1632483240000|2021-09-24 11:34:00|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|3
1632483250000|2021-09-24 11:34:10|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|0
1632483260000|2021-09-24 11:34:20|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|3
1632483270000|2021-09-24 11:34:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1632483280000|2021-09-24 11:34:40|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|0
1632483290000|2021-09-24 11:34:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1632483300000|2021-09-24 11:35:00|2250|2249.7|2250|2249.7|2250|2249.7|2249.8|2249.5|2
1632483310000|2021-09-24 11:35:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.8|2249.5|2
1632483320000|2021-09-24 11:35:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1632483330000|2021-09-24 11:35:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|2
1632483340000|2021-09-24 11:35:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|3
1632483350000|2021-09-24 11:35:50|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|4
1632483360000|2021-09-24 11:36:00|2250.3|2250|2250.3|2250|2250.6|2250.3|2250.3|2250|4
1632483370000|2021-09-24 11:36:10|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|2
1632483380000|2021-09-24 11:36:20|2250.3|2250|2250.9|2250.6|2250.9|2250.6|2250.3|2250|10
1632483390000|2021-09-24 11:36:30|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|1
1632483400000|2021-09-24 11:36:40|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|4
1632483410000|2021-09-24 11:36:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|4
1632483420000|2021-09-24 11:37:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|8
1632483430000|2021-09-24 11:37:10|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|4
1632483440000|2021-09-24 11:37:20|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|1
1632483450000|2021-09-24 11:37:30|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.7|2250.4|5
1632483460000|2021-09-24 11:37:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|16
1632483470000|2021-09-24 11:37:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|9
1632483480000|2021-09-24 11:38:00|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|9
1632483490000|2021-09-24 11:38:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1632483500000|2021-09-24 11:38:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|3
1632483510000|2021-09-24 11:38:30|2251.4|2251.1|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|9
1632483520000|2021-09-24 11:38:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1632483530000|2021-09-24 11:38:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|6
1632483540000|2021-09-24 11:39:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|5
1632483550000|2021-09-24 11:39:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|3
1632483560000|2021-09-24 11:39:20|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|4
1632483570000|2021-09-24 11:39:30|||||||||1
1632483580000|2021-09-24 11:39:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|5
1632483590000|2021-09-24 11:39:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1632483600000|2021-09-24 11:40:00|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|10
1632483610000|2021-09-24 11:40:10|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.1|2250.8|10
1632483620000|2021-09-24 11:40:20|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|3
1632483630000|2021-09-24 11:40:30|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.5|2250.2|3
1632483640000|2021-09-24 11:40:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632483650000|2021-09-24 11:40:50|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|1
1632483660000|2021-09-24 11:41:00|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|1
1632483670000|2021-09-24 11:41:10|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|0
1632483680000|2021-09-24 11:41:20|2250.1|2249.8|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|1
1632483690000|2021-09-24 11:41:30|2250|2249.7|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|13
1632483700000|2021-09-24 11:41:40|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|3
1632483710000|2021-09-24 11:41:50|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|2
1632483720000|2021-09-24 11:42:00|2250.3|2250|2250|2249.7|2250.3|2250|2249.8|2249.5|1
1632483730000|2021-09-24 11:42:10|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|0
1632483740000|2021-09-24 11:42:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1632483750000|2021-09-24 11:42:30|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|2
1632483760000|2021-09-24 11:42:40|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|2
1632483770000|2021-09-24 11:42:50|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.6|2249.3|3
1632483780000|2021-09-24 11:43:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|6
1632483790000|2021-09-24 11:43:10|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|2
1632483800000|2021-09-24 11:43:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1632483810000|2021-09-24 11:43:30|2249.8|2249.5|2249.7|2249.4|2250|2249.7|2249.7|2249.4|5
1632483820000|2021-09-24 11:43:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1632483830000|2021-09-24 11:43:50|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.3|2249|4
1632483840000|2021-09-24 11:44:00|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249|2248.7|32
1632483850000|2021-09-24 11:44:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|8
1632483860000|2021-09-24 11:44:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1632483870000|2021-09-24 11:44:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1632483880000|2021-09-24 11:44:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|6
1632483890000|2021-09-24 11:44:50|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|3
1632483900000|2021-09-24 11:45:00|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|2
1632483910000|2021-09-24 11:45:10|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|2
1632483920000|2021-09-24 11:45:20|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1632483930000|2021-09-24 11:45:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1632483940000|2021-09-24 11:45:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1632483950000|2021-09-24 11:45:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1632483960000|2021-09-24 11:46:00|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|0
1632483970000|2021-09-24 11:46:10|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.3|2248|5
1632483980000|2021-09-24 11:46:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|1
1632483990000|2021-09-24 11:46:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1632484000000|2021-09-24 11:46:40|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.1|2247.8|3
1632484010000|2021-09-24 11:46:50|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|0
1632484020000|2021-09-24 11:47:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1632484030000|2021-09-24 11:47:10|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|1
1632484040000|2021-09-24 11:47:20|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|2
1632484050000|2021-09-24 11:47:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1632484060000|2021-09-24 11:47:40|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|2
1632484070000|2021-09-24 11:47:50|2248.8|2248.5|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|3
1632484080000|2021-09-24 11:48:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1632484090000|2021-09-24 11:48:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|3
1632484110000|2021-09-24 11:48:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1632484120000|2021-09-24 11:48:40|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1632484130000|2021-09-24 11:48:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1632484140000|2021-09-24 11:49:00|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1632484150000|2021-09-24 11:49:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1632484160000|2021-09-24 11:49:20|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|6
1632484170000|2021-09-24 11:49:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1632484180000|2021-09-24 11:49:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1632484190000|2021-09-24 11:49:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|0
1632484200000|2021-09-24 11:50:00|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|7
1632484210000|2021-09-24 11:50:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|5
1632484220000|2021-09-24 11:50:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1632484230000|2021-09-24 11:50:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1632484240000|2021-09-24 11:50:40|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|0
1632484250000|2021-09-24 11:50:50|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|3
1632484260000|2021-09-24 11:51:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1632484270000|2021-09-24 11:51:10|2249.1|2248.8|2248.6|2248.3|2249.1|2248.8|2248.6|2248.3|8
1632484280000|2021-09-24 11:51:20|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|160
1632484290000|2021-09-24 11:51:30|2247.6|2247.3|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|2
1632484300000|2021-09-24 11:51:40|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|2
1632484310000|2021-09-24 11:51:50|2247.7|2247.4|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|2
1632484320000|2021-09-24 11:52:00|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|4
1632484330000|2021-09-24 11:52:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|18
1632484340000|2021-09-24 11:52:20|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.4|2247.1|2
1632484350000|2021-09-24 11:52:30|2247.5|2247.2|2247.3|2247|2247.7|2247.4|2247.3|2247|6
1632484360000|2021-09-24 11:52:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|1
1632484370000|2021-09-24 11:52:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|2
1632484380000|2021-09-24 11:53:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.3|2247|0
1632484390000|2021-09-24 11:53:10|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|10
1632484400000|2021-09-24 11:53:20|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|2
1632484410000|2021-09-24 11:53:30|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|17
1632484420000|2021-09-24 11:53:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|0
1632484430000|2021-09-24 11:53:50|2247.8|2247.5|2247.6|2247.3|2248.2|2247.9|2247.6|2247.3|11
1632484440000|2021-09-24 11:54:00|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|2
1632484450000|2021-09-24 11:54:10|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1632484460000|2021-09-24 11:54:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1632484470000|2021-09-24 11:54:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1632484480000|2021-09-24 11:54:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|1
1632484490000|2021-09-24 11:54:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1632484500000|2021-09-24 11:55:00|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247.2|2246.9|14
1632484510000|2021-09-24 11:55:10|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|1
1632484520000|2021-09-24 11:55:20|||||||||3
1632484530000|2021-09-24 11:55:30|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.1|2246.8|7
1632484540000|2021-09-24 11:55:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|1
1632484550000|2021-09-24 11:55:50|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|17
1632484560000|2021-09-24 11:56:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1632484570000|2021-09-24 11:56:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1632484580000|2021-09-24 11:56:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|2
1632484590000|2021-09-24 11:56:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|0
1632484600000|2021-09-24 11:56:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|6
1632484610000|2021-09-24 11:56:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|3
1632484620000|2021-09-24 11:57:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1632484630000|2021-09-24 11:57:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1632484640000|2021-09-24 11:57:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1632484650000|2021-09-24 11:57:30|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|4
1632484660000|2021-09-24 11:57:40|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|11
1632484670000|2021-09-24 11:57:50|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.6|2246.3|14
1632484680000|2021-09-24 11:58:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1632484690000|2021-09-24 11:58:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|6
1632484700000|2021-09-24 11:58:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|2
1632484710000|2021-09-24 11:58:30|2246.6|2246.3|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|19
1632484720000|2021-09-24 11:58:40|2246.3|2246|2246|2245.7|2246.5|2246.2|2246|2245.7|14
1632484730000|2021-09-24 11:58:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.8|2245.5|3
1632484740000|2021-09-24 11:59:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.8|2245.5|7
1632484750000|2021-09-24 11:59:10|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|32
1632484760000|2021-09-24 11:59:20|||||||||1
1632484770000|2021-09-24 11:59:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|5
1632484780000|2021-09-24 11:59:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1632484790000|2021-09-24 11:59:50|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|6
1632484800000|2021-09-24 12:00:00|2245.7|2245.4|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|37
1632484810000|2021-09-24 12:00:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|12
1632484820000|2021-09-24 12:00:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|3
1632484830000|2021-09-24 12:00:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|6
1632484840000|2021-09-24 12:00:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|7
1632484850000|2021-09-24 12:00:50|2246|2245.7|2246|2245.7|2246.4|2246.1|2246|2245.7|25
1632484860000|2021-09-24 12:01:00|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|7
1632484870000|2021-09-24 12:01:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1632484880000|2021-09-24 12:01:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|9
1632484890000|2021-09-24 12:01:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|12
1632484900000|2021-09-24 12:01:40|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|9
1632484910000|2021-09-24 12:01:50|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|16
1632484920000|2021-09-24 12:02:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|8
1632484930000|2021-09-24 12:02:10|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|6
1632484940000|2021-09-24 12:02:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|4
1632484950000|2021-09-24 12:02:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|5
1632484970000|2021-09-24 12:02:50|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|21
1632484980000|2021-09-24 12:03:00|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|11
1632484990000|2021-09-24 12:03:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|11
1632485000000|2021-09-24 12:03:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1632485010000|2021-09-24 12:03:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|10
1632485020000|2021-09-24 12:03:40|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|7
1632485030000|2021-09-24 12:03:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1632485040000|2021-09-24 12:04:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|4
1632485050000|2021-09-24 12:04:10|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1632485060000|2021-09-24 12:04:20|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|25
1632485070000|2021-09-24 12:04:30|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|2
1632485080000|2021-09-24 12:04:40|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|2
1632485090000|2021-09-24 12:04:50|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1632485100000|2021-09-24 12:05:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|3
1632485110000|2021-09-24 12:05:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|5
1632485120000|2021-09-24 12:05:20|2246.6|2246.3|2247.3|2247|2247.3|2247|2246.6|2246.3|19
1632485130000|2021-09-24 12:05:30|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.9|2246.6|8
1632485140000|2021-09-24 12:05:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|3
1632485150000|2021-09-24 12:05:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1632485160000|2021-09-24 12:06:00|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|13
1632485170000|2021-09-24 12:06:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1632485180000|2021-09-24 12:06:20|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.1|2245.8|2
1632485190000|2021-09-24 12:06:30|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.3|2246|3
1632485200000|2021-09-24 12:06:40|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|1
1632485210000|2021-09-24 12:06:50|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|17
1632485220000|2021-09-24 12:07:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1632485230000|2021-09-24 12:07:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|1
1632485240000|2021-09-24 12:07:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|3
1632485250000|2021-09-24 12:07:30|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|2
1632485260000|2021-09-24 12:07:40|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|3
1632485270000|2021-09-24 12:07:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|5
1632485280000|2021-09-24 12:08:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.3|2246|8
1632485290000|2021-09-24 12:08:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1632485300000|2021-09-24 12:08:20|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|2
1632485310000|2021-09-24 12:08:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1632485320000|2021-09-24 12:08:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|4
1632485330000|2021-09-24 12:08:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|3
1632485340000|2021-09-24 12:09:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|11
1632485350000|2021-09-24 12:09:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1632485360000|2021-09-24 12:09:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|6
1632485370000|2021-09-24 12:09:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|0
1632485380000|2021-09-24 12:09:40|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.7|2246.4|0
1632485390000|2021-09-24 12:09:50|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1632485400000|2021-09-24 12:10:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1632485410000|2021-09-24 12:10:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1632485420000|2021-09-24 12:10:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1632485440000|2021-09-24 12:10:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|0
1632485450000|2021-09-24 12:10:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|3
1632485460000|2021-09-24 12:11:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|1
1632485470000|2021-09-24 12:11:10|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|0
1632485480000|2021-09-24 12:11:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1632485490000|2021-09-24 12:11:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1632485500000|2021-09-24 12:11:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|19
1632485510000|2021-09-24 12:11:50|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|0
1632485520000|2021-09-24 12:12:00|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|1
1632485530000|2021-09-24 12:12:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|5
1632485540000|2021-09-24 12:12:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|5
1632485550000|2021-09-24 12:12:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1632485560000|2021-09-24 12:12:40|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|9
1632485570000|2021-09-24 12:12:50|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|28
1632485580000|2021-09-24 12:13:00|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|8
1632485590000|2021-09-24 12:13:10|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|16
1632485600000|2021-09-24 12:13:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|21
1632485610000|2021-09-24 12:13:30|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.8|2244.5|7
1632485620000|2021-09-24 12:13:40|2244.9|2244.6|2243.6|2243.3|2244.9|2244.6|2243.6|2243.3|127
1632485630000|2021-09-24 12:13:50|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.1|2242.8|90
1632485640000|2021-09-24 12:14:00|2243.4|2243.1|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|20
1632485650000|2021-09-24 12:14:10|2243|2242.7|2243.7|2243.4|2243.7|2243.4|2242.9|2242.6|16
1632485660000|2021-09-24 12:14:20|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|6
1632485670000|2021-09-24 12:14:30|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|22
1632485680000|2021-09-24 12:14:40|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.6|2243.3|17
1632485690000|2021-09-24 12:14:50|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.1|2242.8|9
1632485700000|2021-09-24 12:15:00|2243.4|2243.1|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|19
1632485710000|2021-09-24 12:15:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1632485720000|2021-09-24 12:15:20|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244|2243.7|2
1632485730000|2021-09-24 12:15:30|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.3|2244|36
1632485740000|2021-09-24 12:15:40|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|1
1632485750000|2021-09-24 12:15:50|2245|2244.7|2245.1|2244.8|2245.3|2245|2245|2244.7|17
1632485760000|2021-09-24 12:16:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|3
1632485770000|2021-09-24 12:16:10|2245.4|2245.1|2245.9|2245.6|2246.1|2245.8|2245.3|2245|49
1632485780000|2021-09-24 12:16:20|2245.7|2245.4|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|9
1632485790000|2021-09-24 12:16:30|2246|2245.7|2246.3|2246|2246.3|2246|2245.9|2245.6|13
1632485800000|2021-09-24 12:16:40|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246|2245.7|18
1632485810000|2021-09-24 12:16:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|5
1632485820000|2021-09-24 12:17:00|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|3
1632485830000|2021-09-24 12:17:10|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246|2245.7|6
1632485840000|2021-09-24 12:17:20|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|11
1632485850000|2021-09-24 12:17:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1632485860000|2021-09-24 12:17:40|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.3|2246|1
1632485870000|2021-09-24 12:17:50|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|11
1632485880000|2021-09-24 12:18:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1632485890000|2021-09-24 12:18:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|6
1632485900000|2021-09-24 12:18:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|0
1632485910000|2021-09-24 12:18:30|2245.7|2245.4|2245.3|2245|2246|2245.7|2245.2|2244.9|20
1632485920000|2021-09-24 12:18:40|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|7
1632485930000|2021-09-24 12:18:50|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|7
1632485940000|2021-09-24 12:19:00|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|11
1632485950000|2021-09-24 12:19:10|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|13
1632485960000|2021-09-24 12:19:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1632485970000|2021-09-24 12:19:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|6
1632485980000|2021-09-24 12:19:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|2
1632485990000|2021-09-24 12:19:50|2245.3|2245|2245.1|2244.8|2245.3|2245|2245|2244.7|6
1632486000000|2021-09-24 12:20:00|2245|2244.7|2245|2244.7|2245.2|2244.9|2244.9|2244.6|7
1632486010000|2021-09-24 12:20:10|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.6|2244.3|17
1632486020000|2021-09-24 12:20:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|5
1632486030000|2021-09-24 12:20:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|8
1632486040000|2021-09-24 12:20:40|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|15
1632486050000|2021-09-24 12:20:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|8
1632486070000|2021-09-24 12:21:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|5
1632486080000|2021-09-24 12:21:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|6
1632486090000|2021-09-24 12:21:30|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.1|2244.8|26
1632486100000|2021-09-24 12:21:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|5
1632486110000|2021-09-24 12:21:50|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|17
1632486120000|2021-09-24 12:22:00|||||||||1
1632486130000|2021-09-24 12:22:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|11
1632486140000|2021-09-24 12:22:20|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|3
1632486150000|2021-09-24 12:22:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|4
1632486170000|2021-09-24 12:22:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|2
1632486180000|2021-09-24 12:23:00|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|6
1632486190000|2021-09-24 12:23:10|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|4
1632486200000|2021-09-24 12:23:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.8|2245.5|24
1632486210000|2021-09-24 12:23:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1632486220000|2021-09-24 12:23:40|2246|2245.7|2245.4|2245.1|2246|2245.7|2245.3|2245|6
1632486230000|2021-09-24 12:23:50|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|7
1632486240000|2021-09-24 12:24:00|2245.6|2245.3|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|5
1632486250000|2021-09-24 12:24:10|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.3|2245|2
1632486260000|2021-09-24 12:24:20|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.9|2244.6|10
1632486270000|2021-09-24 12:24:30|2245.2|2244.9|2245.3|2245|2245.7|2245.4|2245|2244.7|9
1632486280000|2021-09-24 12:24:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|10
1632486290000|2021-09-24 12:24:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|1
1632486300000|2021-09-24 12:25:00|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1632486310000|2021-09-24 12:25:10|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|3
1632486320000|2021-09-24 12:25:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|4
1632486330000|2021-09-24 12:25:30|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2245|2244.7|12
1632486340000|2021-09-24 12:25:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245|2244.7|3
1632486350000|2021-09-24 12:25:50|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|3
1632486360000|2021-09-24 12:26:00|2245.1|2244.8|2245.5|2245.2|2245.6|2245.3|2245.1|2244.8|7
1632486370000|2021-09-24 12:26:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|3
1632486380000|2021-09-24 12:26:20|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|8
1632486390000|2021-09-24 12:26:30|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|1
1632486400000|2021-09-24 12:26:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|4
1632486410000|2021-09-24 12:26:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|5
1632486420000|2021-09-24 12:27:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|5
1632486430000|2021-09-24 12:27:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|2
1632486440000|2021-09-24 12:27:20|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|5
1632486450000|2021-09-24 12:27:30|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|2
1632486460000|2021-09-24 12:27:40|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.7|2245.4|12
1632486470000|2021-09-24 12:27:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1632486480000|2021-09-24 12:28:00|2246.4|2246.1|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|18
1632486490000|2021-09-24 12:28:10|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.4|2246.1|47
1632486500000|2021-09-24 12:28:20|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|31
1632486510000|2021-09-24 12:28:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|17
1632486520000|2021-09-24 12:28:40|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|2
1632486530000|2021-09-24 12:28:50|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|2
1632486540000|2021-09-24 12:29:00|2247.4|2247.1|2247.5|2247.2|2247.9|2247.6|2247.3|2247|16
1632486550000|2021-09-24 12:29:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247|2246.7|6
1632486560000|2021-09-24 12:29:20|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|0
1632486570000|2021-09-24 12:29:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|1
1632486580000|2021-09-24 12:29:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|6
1632486590000|2021-09-24 12:29:50|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|13
1632486600000|2021-09-24 12:30:00|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.9|2246.6|17
1632486610000|2021-09-24 12:30:10|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|13
1632486620000|2021-09-24 12:30:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|7
1632486630000|2021-09-24 12:30:30|2246.7|2246.4|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|12
1632486640000|2021-09-24 12:30:40|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.3|2246|17
1632486650000|2021-09-24 12:30:50|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|7
1632486660000|2021-09-24 12:31:00|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|2
1632486670000|2021-09-24 12:31:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|7
1632486680000|2021-09-24 12:31:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1632486690000|2021-09-24 12:31:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|7
1632486700000|2021-09-24 12:31:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1632486710000|2021-09-24 12:31:50|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|5
1632486720000|2021-09-24 12:32:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|5
1632486740000|2021-09-24 12:32:20|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|21
1632486750000|2021-09-24 12:32:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|2
1632486760000|2021-09-24 12:32:40|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.5|2246.2|9
1632486770000|2021-09-24 12:32:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|9
1632486780000|2021-09-24 12:33:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|6
1632486790000|2021-09-24 12:33:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246|2245.7|2
1632486800000|2021-09-24 12:33:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1632486810000|2021-09-24 12:33:30|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|5
1632486820000|2021-09-24 12:33:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|4
1632486830000|2021-09-24 12:33:50|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1632486840000|2021-09-24 12:34:00|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2244.4|2244.1|34
1632486850000|2021-09-24 12:34:10|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|10
1632486860000|2021-09-24 12:34:20|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.3|2244|10
1632486870000|2021-09-24 12:34:30|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|7
1632486880000|2021-09-24 12:34:40|2243.9|2243.6|2243.8|2243.5|2244.2|2243.9|2243.6|2243.3|53
1632486890000|2021-09-24 12:34:50|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|6
1632486900000|2021-09-24 12:35:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|17
1632486910000|2021-09-24 12:35:10|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|7
1632486920000|2021-09-24 12:35:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|6
1632486930000|2021-09-24 12:35:30|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|6
1632486940000|2021-09-24 12:35:40|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|7
1632486950000|2021-09-24 12:35:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|5
1632486960000|2021-09-24 12:36:00|2243.7|2243.4|2244.4|2244.1|2244.4|2244.1|2243.7|2243.4|17
1632486970000|2021-09-24 12:36:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|12
1632486980000|2021-09-24 12:36:20|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|7
1632486990000|2021-09-24 12:36:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|5
1632487000000|2021-09-24 12:36:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1632487010000|2021-09-24 12:36:50|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.2|2242.9|20
1632487020000|2021-09-24 12:37:00|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243|2242.7|31
1632487030000|2021-09-24 12:37:10|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|8
1632487040000|2021-09-24 12:37:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|9
1632487050000|2021-09-24 12:37:30|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1632487060000|2021-09-24 12:37:40|2243.5|2243.2|2243.1|2242.8|2243.6|2243.3|2243|2242.7|26
1632487070000|2021-09-24 12:37:50|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|9
1632487080000|2021-09-24 12:38:00|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2243|2242.7|12
1632487090000|2021-09-24 12:38:10|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|15
1632487100000|2021-09-24 12:38:20|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|29
1632487110000|2021-09-24 12:38:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|8
1632487120000|2021-09-24 12:38:40|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|25
1632487130000|2021-09-24 12:38:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|11
1632487140000|2021-09-24 12:39:00|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|12
1632487150000|2021-09-24 12:39:10|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|12
1632487160000|2021-09-24 12:39:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.7|2243.4|6
1632487170000|2021-09-24 12:39:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|2
1632487180000|2021-09-24 12:39:40|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|11
1632487190000|2021-09-24 12:39:50|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|4
1632487200000|2021-09-24 12:40:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|22
1632487210000|2021-09-24 12:40:10|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|15
1632487220000|2021-09-24 12:40:20|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|7
1632487230000|2021-09-24 12:40:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1632487240000|2021-09-24 12:40:40|2243.6|2243.3|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|12
1632487250000|2021-09-24 12:40:50|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|4
1632487260000|2021-09-24 12:41:00|2243.6|2243.3|2244.2|2243.9|2244.2|2243.9|2243.6|2243.3|7
1632487270000|2021-09-24 12:41:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1632487280000|2021-09-24 12:41:20|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244|2243.7|9
1632487290000|2021-09-24 12:41:30|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|20
1632487300000|2021-09-24 12:41:40|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|0
1632487310000|2021-09-24 12:41:50|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|13
1632487320000|2021-09-24 12:42:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|9
1632487330000|2021-09-24 12:42:10|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|1
1632487340000|2021-09-24 12:42:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1632487350000|2021-09-24 12:42:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|0
1632487360000|2021-09-24 12:42:40|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|1
1632487370000|2021-09-24 12:42:50|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|7
1632487380000|2021-09-24 12:43:00|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.8|2243.5|15
1632487390000|2021-09-24 12:43:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1632487400000|2021-09-24 12:43:20|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|1
1632487410000|2021-09-24 12:43:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1632487420000|2021-09-24 12:43:40|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|8
1632487430000|2021-09-24 12:43:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|13
1632487440000|2021-09-24 12:44:00|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2244|2243.7|10
1632487450000|2021-09-24 12:44:10|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|4
1632487460000|2021-09-24 12:44:20|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|6
1632487470000|2021-09-24 12:44:30|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|7
1632487480000|2021-09-24 12:44:40|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|10
1632487490000|2021-09-24 12:44:50|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|12
1632487500000|2021-09-24 12:45:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|11
1632487510000|2021-09-24 12:45:10|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.6|2244.3|13
1632487520000|2021-09-24 12:45:20|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.6|2244.3|9
1632487530000|2021-09-24 12:45:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|14
1632487540000|2021-09-24 12:45:40|2245|2244.7|2244.9|2244.6|2245.3|2245|2244.6|2244.3|12
1632487550000|2021-09-24 12:45:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|3
1632487560000|2021-09-24 12:46:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.7|2244.4|6
1632487570000|2021-09-24 12:46:10|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|4
1632487580000|2021-09-24 12:46:20|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|6
1632487590000|2021-09-24 12:46:30|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|3
1632487600000|2021-09-24 12:46:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|4
1632487620000|2021-09-24 12:47:00|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|9
1632487630000|2021-09-24 12:47:10|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|18
1632487640000|2021-09-24 12:47:20|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|10
1632487650000|2021-09-24 12:47:30|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|0
1632487660000|2021-09-24 12:47:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|4
1632487670000|2021-09-24 12:47:50|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|5
1632487680000|2021-09-24 12:48:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|5
1632487690000|2021-09-24 12:48:10|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|22
1632487700000|2021-09-24 12:48:20|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|6
1632487710000|2021-09-24 12:48:30|2244|2243.7|2244.1|2243.8|2244.3|2244|2244|2243.7|6
1632487720000|2021-09-24 12:48:40|2244.3|2244|2243.3|2243|2244.3|2244|2243.3|2243|13
1632487730000|2021-09-24 12:48:50|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|9
1632487740000|2021-09-24 12:49:00|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243|2242.7|21
1632487750000|2021-09-24 12:49:10|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.9|2242.6|6
1632487760000|2021-09-24 12:49:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|16
1632487770000|2021-09-24 12:49:30|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|3
1632487780000|2021-09-24 12:49:40|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|27
1632487790000|2021-09-24 12:49:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|3
1632487800000|2021-09-24 12:50:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|32
1632487810000|2021-09-24 12:50:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1632487820000|2021-09-24 12:50:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.9|2242.6|5
1632487830000|2021-09-24 12:50:30|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|9
1632487840000|2021-09-24 12:50:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|67
1632487850000|2021-09-24 12:50:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.3|2242|7
1632487860000|2021-09-24 12:51:00|2242.7|2242.4|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|20
1632487870000|2021-09-24 12:51:10|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|9
1632487880000|2021-09-24 12:51:20|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.2|2241.9|17
1632487890000|2021-09-24 12:51:30|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|47
1632487900000|2021-09-24 12:51:40|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|25
1632487910000|2021-09-24 12:51:50|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.6|2242.3|24
1632487920000|2021-09-24 12:52:00|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2243|2242.7|27
1632487930000|2021-09-24 12:52:10|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|12
1632487940000|2021-09-24 12:52:20|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.3|2243|4
1632487950000|2021-09-24 12:52:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|5
1632487960000|2021-09-24 12:52:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|2
1632487970000|2021-09-24 12:52:50|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|3
1632487980000|2021-09-24 12:53:00|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244|2243.7|5
1632487990000|2021-09-24 12:53:10|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|14
1632488000000|2021-09-24 12:53:20|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|1
1632488010000|2021-09-24 12:53:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1632488020000|2021-09-24 12:53:40|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243|2242.7|24
1632488030000|2021-09-24 12:53:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1632488040000|2021-09-24 12:54:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|3
1632488050000|2021-09-24 12:54:10|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|5
1632488060000|2021-09-24 12:54:20|||||||||3
1632488070000|2021-09-24 12:54:30|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|5
1632488080000|2021-09-24 12:54:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|23
1632488090000|2021-09-24 12:54:50|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|15
1632488100000|2021-09-24 12:55:00|2243.1|2242.8|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|62
1632488110000|2021-09-24 12:55:10|2242.5|2242.2|2242.8|2242.5|2243|2242.7|2242.5|2242.2|11
1632488120000|2021-09-24 12:55:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|7
1632488130000|2021-09-24 12:55:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|10
1632488140000|2021-09-24 12:55:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|5
1632488150000|2021-09-24 12:55:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|4
1632488160000|2021-09-24 12:56:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|7
1632488170000|2021-09-24 12:56:10|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2242.9|2242.6|16
1632488180000|2021-09-24 12:56:20|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|14
1632488190000|2021-09-24 12:56:30|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|3
1632488200000|2021-09-24 12:56:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|12
1632488210000|2021-09-24 12:56:50|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|79
1632488220000|2021-09-24 12:57:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1632488230000|2021-09-24 12:57:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1632488240000|2021-09-24 12:57:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|7
1632488250000|2021-09-24 12:57:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|16
1632488260000|2021-09-24 12:57:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|9
1632488270000|2021-09-24 12:57:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1632488280000|2021-09-24 12:58:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|16
1632488290000|2021-09-24 12:58:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|11
1632488300000|2021-09-24 12:58:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1632488310000|2021-09-24 12:58:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|4
1632488320000|2021-09-24 12:58:40|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|10
1632488330000|2021-09-24 12:58:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|10
1632488340000|2021-09-24 12:59:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|23
1632488350000|2021-09-24 12:59:10|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|7
1632488360000|2021-09-24 12:59:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1632488370000|2021-09-24 12:59:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1632488380000|2021-09-24 12:59:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632488390000|2021-09-24 12:59:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1632488400000|2021-09-24 13:00:00|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|15
1632488410000|2021-09-24 13:00:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|14
1632488420000|2021-09-24 13:00:20|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|20
1632488430000|2021-09-24 13:00:30|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|18
1632488440000|2021-09-24 13:00:40|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|6
1632488450000|2021-09-24 13:00:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|9
1632488460000|2021-09-24 13:01:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|57
1632488470000|2021-09-24 13:01:10|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|30
1632488480000|2021-09-24 13:01:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1632488490000|2021-09-24 13:01:30|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|11
1632488500000|2021-09-24 13:01:40|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|8
1632488510000|2021-09-24 13:01:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|24
1632488520000|2021-09-24 13:02:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|13
1632488530000|2021-09-24 13:02:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|62
1632488540000|2021-09-24 13:02:20|2243.9|2243.6|2243.1|2242.8|2244|2243.7|2242.8|2242.5|57
1632488550000|2021-09-24 13:02:30|2243.2|2242.9|2244|2243.7|2244|2243.7|2243.1|2242.8|35
1632488560000|2021-09-24 13:02:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.8|2243.5|20
1632488570000|2021-09-24 13:02:50|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2244|2243.7|19
1632488580000|2021-09-24 13:03:00|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|23
1632488590000|2021-09-24 13:03:10|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|9
1632488600000|2021-09-24 13:03:20|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|4
1632488610000|2021-09-24 13:03:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.3|2244|7
1632488620000|2021-09-24 13:03:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|6
1632488630000|2021-09-24 13:03:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|8
1632488640000|2021-09-24 13:04:00|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|6
1632488650000|2021-09-24 13:04:10|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|12
1632488660000|2021-09-24 13:04:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|2
1632488670000|2021-09-24 13:04:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1632488680000|2021-09-24 13:04:40|||||||||3
1632488690000|2021-09-24 13:04:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|6
1632488700000|2021-09-24 13:05:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1632488710000|2021-09-24 13:05:10|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|14
1632488720000|2021-09-24 13:05:20|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|8
1632488730000|2021-09-24 13:05:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|5
1632488740000|2021-09-24 13:05:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|11
1632488750000|2021-09-24 13:05:50|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.6|2243.3|17
1632488760000|2021-09-24 13:06:00|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|24
1632488770000|2021-09-24 13:06:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|4
1632488780000|2021-09-24 13:06:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1632488790000|2021-09-24 13:06:30|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243.2|2242.9|17
1632488800000|2021-09-24 13:06:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1632488810000|2021-09-24 13:06:50|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|23
1632488820000|2021-09-24 13:07:00|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|28
1632488830000|2021-09-24 13:07:10|||||||||1
1632488840000|2021-09-24 13:07:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1632488850000|2021-09-24 13:07:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|7
1632488860000|2021-09-24 13:07:40|||||||||2
1632488880000|2021-09-24 13:08:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1632488890000|2021-09-24 13:08:10|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|15
1632488900000|2021-09-24 13:08:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|17
1632488910000|2021-09-24 13:08:30|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|21
1632488930000|2021-09-24 13:08:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1632488940000|2021-09-24 13:09:00|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|17
1632488950000|2021-09-24 13:09:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1632488960000|2021-09-24 13:09:20|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|5
1632488970000|2021-09-24 13:09:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1632488980000|2021-09-24 13:09:40|||||||||1
1632488990000|2021-09-24 13:09:50|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|6
1632489000000|2021-09-24 13:10:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1632489010000|2021-09-24 13:10:10|||||||||1
1632489020000|2021-09-24 13:10:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1632489030000|2021-09-24 13:10:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|6
1632489040000|2021-09-24 13:10:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|5
1632489050000|2021-09-24 13:10:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|11
1632489060000|2021-09-24 13:11:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|15
1632489070000|2021-09-24 13:11:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1632489080000|2021-09-24 13:11:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1632489090000|2021-09-24 13:11:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|9
1632489100000|2021-09-24 13:11:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1632489110000|2021-09-24 13:11:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1632489120000|2021-09-24 13:12:00|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|9
1632489130000|2021-09-24 13:12:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|7
1632489140000|2021-09-24 13:12:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|8
1632489150000|2021-09-24 13:12:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|15
1632489160000|2021-09-24 13:12:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|7
1632489170000|2021-09-24 13:12:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1632489180000|2021-09-24 13:13:00|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|16
1632489190000|2021-09-24 13:13:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|9
1632489200000|2021-09-24 13:13:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1632489210000|2021-09-24 13:13:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|10
1632489220000|2021-09-24 13:13:40|||||||||7
1632489230000|2021-09-24 13:13:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|7
1632489240000|2021-09-24 13:14:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1632489250000|2021-09-24 13:14:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|7
1632489260000|2021-09-24 13:14:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|6
1632489270000|2021-09-24 13:14:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|22
1632489280000|2021-09-24 13:14:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|7
1632489290000|2021-09-24 13:14:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|18
1632489300000|2021-09-24 13:15:00|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|19
1632489310000|2021-09-24 13:15:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|10
1632489320000|2021-09-24 13:15:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|30
1632489330000|2021-09-24 13:15:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|11
1632489340000|2021-09-24 13:15:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|8
1632489350000|2021-09-24 13:15:50|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|17
1632489360000|2021-09-24 13:16:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|11
1632489370000|2021-09-24 13:16:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|16
1632489380000|2021-09-24 13:16:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|11
1632489390000|2021-09-24 13:16:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|12
1632489400000|2021-09-24 13:16:40|2244.9|2244.6|2245.1|2244.8|2245.3|2245|2244.9|2244.6|93
1632489410000|2021-09-24 13:16:50|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|38
1632489420000|2021-09-24 13:17:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|9
1632489430000|2021-09-24 13:17:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|16
1632489440000|2021-09-24 13:17:20|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.6|2244.3|46
1632489450000|2021-09-24 13:17:30|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|24
1632489460000|2021-09-24 13:17:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|14
1632489470000|2021-09-24 13:17:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|13
1632489480000|2021-09-24 13:18:00|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|8
1632489490000|2021-09-24 13:18:10|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|17
1632489500000|2021-09-24 13:18:20|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|24
1632489510000|2021-09-24 13:18:30|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|16
1632489520000|2021-09-24 13:18:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|5
1632489530000|2021-09-24 13:18:50|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|5
1632489540000|2021-09-24 13:19:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|10
1632489550000|2021-09-24 13:19:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1632489560000|2021-09-24 13:19:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1632489570000|2021-09-24 13:19:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|7
1632489580000|2021-09-24 13:19:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|7
1632489590000|2021-09-24 13:19:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|3
1632489600000|2021-09-24 13:20:00|2244.7|2244.4|2245|2244.7|2245.2|2244.9|2244.7|2244.4|19
1632489610000|2021-09-24 13:20:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|15
1632489620000|2021-09-24 13:20:20|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|7
1632489630000|2021-09-24 13:20:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|10
1632489640000|2021-09-24 13:20:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1632489650000|2021-09-24 13:20:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|10
1632489660000|2021-09-24 13:21:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.7|2244.4|3
1632489670000|2021-09-24 13:21:10|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|4
1632489680000|2021-09-24 13:21:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|4
1632489690000|2021-09-24 13:21:30|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|4
1632489700000|2021-09-24 13:21:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1632489710000|2021-09-24 13:21:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|5
1632489720000|2021-09-24 13:22:00|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|1
1632489730000|2021-09-24 13:22:10|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|18
1632489740000|2021-09-24 13:22:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|17
1632489750000|2021-09-24 13:22:30|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|2
1632489760000|2021-09-24 13:22:40|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|4
1632489770000|2021-09-24 13:22:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1632489780000|2021-09-24 13:23:00|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|6
1632489790000|2021-09-24 13:23:10|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|18
1632489800000|2021-09-24 13:23:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1632489810000|2021-09-24 13:23:30|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|22
1632489820000|2021-09-24 13:23:40|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1632489830000|2021-09-24 13:23:50|2245.4|2245.1|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|20
1632489840000|2021-09-24 13:24:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.1|2243.8|36
1632489850000|2021-09-24 13:24:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|11
1632489860000|2021-09-24 13:24:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|4
1632489870000|2021-09-24 13:24:30|2244.4|2244.1|2245.1|2244.8|2245.2|2244.9|2244.4|2244.1|29
1632489880000|2021-09-24 13:24:40|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|2
1632489890000|2021-09-24 13:24:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|14
1632489900000|2021-09-24 13:25:00|2245.3|2245|2245|2244.7|2245.3|2245|2244.9|2244.6|23
1632489910000|2021-09-24 13:25:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|15
1632489920000|2021-09-24 13:25:20|2245.2|2244.9|2245.4|2245.1|2245.6|2245.3|2245.1|2244.8|9
1632489930000|2021-09-24 13:25:30|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|12
1632489940000|2021-09-24 13:25:40|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|11
1632489950000|2021-09-24 13:25:50|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|8
1632489960000|2021-09-24 13:26:00|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|14
1632489970000|2021-09-24 13:26:10|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|6
1632489980000|2021-09-24 13:26:20|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|10
1632489990000|2021-09-24 13:26:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|14
1632490000000|2021-09-24 13:26:40|2245.5|2245.2|2246.3|2246|2246.3|2246|2245.5|2245.2|22
1632490010000|2021-09-24 13:26:50|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|30
1632490020000|2021-09-24 13:27:00|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2246|2245.7|27
1632490030000|2021-09-24 13:27:10|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|7
1632490040000|2021-09-24 13:27:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|19
1632490050000|2021-09-24 13:27:30|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|15
1632490060000|2021-09-24 13:27:40|2246.2|2245.9|2246|2245.7|2246.3|2246|2246|2245.7|15
1632490070000|2021-09-24 13:27:50|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246.1|2245.8|8
1632490080000|2021-09-24 13:28:00|2246.3|2246|2246.8|2246.5|2246.9|2246.6|2246.2|2245.9|34
1632490090000|2021-09-24 13:28:10|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1632490100000|2021-09-24 13:28:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|19
1632490110000|2021-09-24 13:28:30|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|17
1632490120000|2021-09-24 13:28:40|2245.9|2245.6|2246.1|2245.8|2246.3|2246|2245.9|2245.6|31
1632490130000|2021-09-24 13:28:50|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|11
1632490140000|2021-09-24 13:29:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.3|2246|8
1632490150000|2021-09-24 13:29:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.7|2246.4|37
1632490160000|2021-09-24 13:29:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|18
1632490170000|2021-09-24 13:29:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|79
1632490180000|2021-09-24 13:29:40|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|48
1632490190000|2021-09-24 13:29:50|2247.5|2247.2|2246.5|2246.2|2247.8|2247.5|2246.5|2246.2|76
1632490200000|2021-09-24 13:30:00|2246.7|2246.4|2245.8|2245.5|2248.2|2247.9|2245.1|2244.8|821
1632490210000|2021-09-24 13:30:10|2245.6|2245.3|2245.9|2245.6|2246.1|2245.8|2245.2|2244.9|175
1632490220000|2021-09-24 13:30:20|2245.6|2245.3|2246.6|2246.3|2247.3|2247|2244.8|2244.5|269
1632490230000|2021-09-24 13:30:30|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2245.6|2245.3|135
1632490240000|2021-09-24 13:30:40|2246.3|2246|2246.7|2246.4|2247.2|2246.9|2246.2|2245.9|119
1632490250000|2021-09-24 13:30:50|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2245.7|2245.4|190
1632490260000|2021-09-24 13:31:00|2246.9|2246.6|2249.3|2249|2249.7|2249.4|2246.8|2246.5|478
1632490270000|2021-09-24 13:31:10|2249.5|2249.2|2249.4|2249.1|2250.2|2249.9|2248.8|2248.5|395
1632490280000|2021-09-24 13:31:20|2249.5|2249.2|2249.7|2249.4|2250.1|2249.8|2249.3|2249|214
1632490290000|2021-09-24 13:31:30|2249.9|2249.6|2249.5|2249.2|2250|2249.7|2248.9|2248.6|215
1632490300000|2021-09-24 13:31:40|2249.6|2249.3|2249.3|2249|2249.7|2249.4|2248.9|2248.6|189
1632490310000|2021-09-24 13:31:50|2249.5|2249.2|2248.5|2248.2|2249.6|2249.3|2248.5|2248.2|272
1632490320000|2021-09-24 13:32:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2247.5|2247.2|376
1632490330000|2021-09-24 13:32:10|2249|2248.7|2250.1|2249.8|2250.6|2250.3|2249|2248.7|246
1632490340000|2021-09-24 13:32:20|2249.8|2249.5|2249.8|2249.5|2250.3|2250|2249.7|2249.4|155
1632490350000|2021-09-24 13:32:30|2249.9|2249.6|2250.1|2249.8|2251|2250.7|2249.7|2249.4|221
1632490360000|2021-09-24 13:32:40|2250|2249.7|2250.2|2249.9|2250.5|2250.2|2249.5|2249.2|132
1632490370000|2021-09-24 13:32:50|2250.4|2250.1|2249.3|2249|2250.5|2250.2|2249.3|2249|181
1632490380000|2021-09-24 13:33:00|2249.4|2249.1|2250.5|2250.2|2250.7|2250.4|2249.2|2248.9|164
1632490390000|2021-09-24 13:33:10|2250.4|2250.1|2250|2249.7|2251|2250.7|2249.9|2249.6|137
1632490400000|2021-09-24 13:33:20|2249.8|2249.5|2249.4|2249.1|2250|2249.7|2249.1|2248.8|156
1632490410000|2021-09-24 13:33:30|2249.5|2249.2|2249.5|2249.2|2250.1|2249.8|2249.3|2249|111
1632490420000|2021-09-24 13:33:40|2249.7|2249.4|2250.2|2249.9|2250.4|2250.1|2249.7|2249.4|97
1632490430000|2021-09-24 13:33:50|2250.1|2249.8|2251|2250.7|2251|2250.7|2250|2249.7|140
1632490440000|2021-09-24 13:34:00|2250.8|2250.5|2251.1|2250.8|2251.3|2251|2250.5|2250.2|240
1632490450000|2021-09-24 13:34:10|2251|2250.7|2250|2249.7|2251.2|2250.9|2249.9|2249.6|195
1632490460000|2021-09-24 13:34:20|2249.9|2249.6|2250.4|2250.1|2250.7|2250.4|2249.4|2249.1|183
1632490470000|2021-09-24 13:34:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250|2249.7|96
1632490480000|2021-09-24 13:34:40|2250.2|2249.9|2251|2250.7|2251|2250.7|2249.3|2249|267
1632490490000|2021-09-24 13:34:50|2251.3|2251|2251.6|2251.3|2252.1|2251.8|2251.3|2251|199
1632490500000|2021-09-24 13:35:00|2251.5|2251.2|2250.2|2249.9|2251.8|2251.5|2250.2|2249.9|240
1632490510000|2021-09-24 13:35:10|2250.1|2249.8|2250.3|2250|2250.6|2250.3|2249.9|2249.6|200
1632490520000|2021-09-24 13:35:20|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2249.6|2249.3|233
1632490530000|2021-09-24 13:35:30|2250.8|2250.5|2250.9|2250.6|2251.4|2251.1|2250.4|2250.1|216
1632490540000|2021-09-24 13:35:40|2251|2250.7|2250.2|2249.9|2251|2250.7|2250.2|2249.9|127
1632490550000|2021-09-24 13:35:50|2250.3|2250|2250.9|2250.6|2251.2|2250.9|2250.3|2250|200
1632490560000|2021-09-24 13:36:00|2250.7|2250.4|2250.6|2250.3|2251|2250.7|2250.5|2250.2|124
1632490570000|2021-09-24 13:36:10|2250.5|2250.2|2251.3|2251|2251.3|2251|2250.1|2249.8|257
1632490580000|2021-09-24 13:36:20|2251.5|2251.2|2250.5|2250.2|2252.1|2251.8|2250.3|2250|175
1632490590000|2021-09-24 13:36:30|2250.4|2250.1|2249.5|2249.2|2250.5|2250.2|2249.3|2249|167
1632490600000|2021-09-24 13:36:40|2249.4|2249.1|2249.5|2249.2|2249.9|2249.6|2249|2248.7|155
1632490610000|2021-09-24 13:36:50|2249.4|2249.1|2250.1|2249.8|2250.1|2249.8|2249.3|2249|116
1632490620000|2021-09-24 13:37:00|2250.3|2250|2249.7|2249.4|2250.8|2250.5|2249.4|2249.1|195
1632490630000|2021-09-24 13:37:10|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|137
1632490640000|2021-09-24 13:37:20|2249.4|2249.1|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|200
1632490650000|2021-09-24 13:37:30|2249.1|2248.8|2250|2249.7|2250|2249.7|2248.4|2248.1|180
1632490660000|2021-09-24 13:37:40|2249.8|2249.5|2249.7|2249.4|2250.4|2250.1|2249.5|2249.2|124
1632490670000|2021-09-24 13:37:50|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.2|2248.9|120
1632490680000|2021-09-24 13:38:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2248.9|2248.6|159
1632490690000|2021-09-24 13:38:10|2249.6|2249.3|2250.8|2250.5|2251.4|2251.1|2249.6|2249.3|147
1632490700000|2021-09-24 13:38:20|2250.9|2250.6|2251.5|2251.2|2251.5|2251.2|2250.5|2250.2|164
1632490710000|2021-09-24 13:38:30|2251.3|2251|2251.8|2251.5|2251.8|2251.5|2251.1|2250.8|159
1632490720000|2021-09-24 13:38:40|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.9|2250.6|87
1632490730000|2021-09-24 13:38:50|2250.9|2250.6|2251.4|2251.1|2251.6|2251.3|2250.9|2250.6|113
1632490740000|2021-09-24 13:39:00|2251.5|2251.2|2250.4|2250.1|2251.5|2251.2|2250.4|2250.1|172
1632490750000|2021-09-24 13:39:10|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2249.6|2249.3|106
1632490760000|2021-09-24 13:39:20|2250|2249.7|2249.2|2248.9|2250|2249.7|2249.2|2248.9|162
1632490770000|2021-09-24 13:39:30|2249.3|2249|2249.9|2249.6|2250|2249.7|2249.1|2248.8|149
1632490780000|2021-09-24 13:39:40|2249.8|2249.5|2249.1|2248.8|2250|2249.7|2249.1|2248.8|137
1632490790000|2021-09-24 13:39:50|2249|2248.7|2249.5|2249.2|2250|2249.7|2248.9|2248.6|75
1632490800000|2021-09-24 13:40:00|2249.4|2249.1|2249.5|2249.2|2250|2249.7|2249.1|2248.8|153
1632490810000|2021-09-24 13:40:10|2249.6|2249.3|2250.2|2249.9|2250.2|2249.9|2249.1|2248.8|136
1632490820000|2021-09-24 13:40:20|2250.3|2250|2249.1|2248.8|2250.6|2250.3|2249|2248.7|254
1632490830000|2021-09-24 13:40:30|2249.3|2249|2249.4|2249.1|2249.8|2249.5|2248.6|2248.3|107
1632490840000|2021-09-24 13:40:40|2249.5|2249.2|2249.7|2249.4|2250|2249.7|2249|2248.7|85
1632490850000|2021-09-24 13:40:50|2249.6|2249.3|2249|2248.7|2249.6|2249.3|2248.9|2248.6|82
1632490860000|2021-09-24 13:41:00|2249.3|2249|2250.6|2250.3|2251|2250.7|2248.8|2248.5|152
1632490870000|2021-09-24 13:41:10|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250|2249.7|79
1632490880000|2021-09-24 13:41:20|2250.4|2250.1|2250.5|2250.2|2250.7|2250.4|2250.1|2249.8|60
1632490890000|2021-09-24 13:41:30|2250.6|2250.3|2250.4|2250.1|2251.1|2250.8|2250.4|2250.1|106
1632490900000|2021-09-24 13:41:40|2250.5|2250.2|2251|2250.7|2251.2|2250.9|2250.1|2249.8|143
1632490910000|2021-09-24 13:41:50|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250|2249.7|140
1632490920000|2021-09-24 13:42:00|2250.8|2250.5|2250.4|2250.1|2251.3|2251|2250.4|2250.1|181
1632490930000|2021-09-24 13:42:10|2250.5|2250.2|2250.5|2250.2|2251.2|2250.9|2250.2|2249.9|210
1632490940000|2021-09-24 13:42:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|124
1632490950000|2021-09-24 13:42:30|2250.7|2250.4|2250|2249.7|2250.7|2250.4|2249.7|2249.4|133
1632490960000|2021-09-24 13:42:40|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.5|2249.2|107
1632490970000|2021-09-24 13:42:50|2249.5|2249.2|2249.3|2249|2250|2249.7|2249.1|2248.8|68
1632490980000|2021-09-24 13:43:00|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2248.9|2248.6|98
1632490990000|2021-09-24 13:43:10|2249.2|2248.9|2249.5|2249.2|2249.8|2249.5|2248.8|2248.5|147
1632491000000|2021-09-24 13:43:20|2249.4|2249.1|2249.9|2249.6|2250.1|2249.8|2249.4|2249.1|68
1632491010000|2021-09-24 13:43:30|2249.8|2249.5|2250|2249.7|2250.3|2250|2249.5|2249.2|91
1632491020000|2021-09-24 13:43:40|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.4|2249.1|121
1632491030000|2021-09-24 13:43:50|2249.7|2249.4|2250.1|2249.8|2250.3|2250|2249.7|2249.4|57
1632491040000|2021-09-24 13:44:00|2250|2249.7|2249.8|2249.5|2250.3|2250|2249.6|2249.3|82
1632491050000|2021-09-24 13:44:10|2249.5|2249.2|2249.5|2249.2|2250|2249.7|2249.1|2248.8|155
1632491060000|2021-09-24 13:44:20|2249.4|2249.1|2248.7|2248.4|2249.6|2249.3|2248.7|2248.4|79
1632491070000|2021-09-24 13:44:30|2248.8|2248.5|2249.3|2249|2249.6|2249.3|2248.8|2248.5|76
1632491080000|2021-09-24 13:44:40|2249.2|2248.9|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|49
1632491090000|2021-09-24 13:44:50|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.4|2248.1|60
1632491100000|2021-09-24 13:45:00|2248.6|2248.3|2247.6|2247.3|2248.6|2248.3|2247.6|2247.3|183
1632491110000|2021-09-24 13:45:10|2247.5|2247.2|2247.4|2247.1|2247.8|2247.5|2247.3|2247|159
1632491120000|2021-09-24 13:45:20|2247.2|2246.9|2245.5|2245.2|2247.2|2246.9|2245.3|2245|236
1632491130000|2021-09-24 13:45:30|2245.8|2245.5|2245.8|2245.5|2246.3|2246|2245.2|2244.9|148
1632491140000|2021-09-24 13:45:40|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.2|2244.9|171
1632491150000|2021-09-24 13:45:50|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.2|2244.9|64
1632491160000|2021-09-24 13:46:00|2246|2245.7|2245.6|2245.3|2246.8|2246.5|2245.4|2245.1|221
1632491170000|2021-09-24 13:46:10|2245.5|2245.2|2244.3|2244|2245.5|2245.2|2244.3|2244|183
1632491180000|2021-09-24 13:46:20|2244.2|2243.9|2244|2243.7|2244.6|2244.3|2243.9|2243.6|138
1632491190000|2021-09-24 13:46:30|2244.1|2243.8|2243.9|2243.6|2244.8|2244.5|2243.9|2243.6|140
1632491200000|2021-09-24 13:46:40|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|116
1632491210000|2021-09-24 13:46:50|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.8|2242.5|116
1632491220000|2021-09-24 13:47:00|2243.1|2242.8|2243.1|2242.8|2243.7|2243.4|2243|2242.7|112
1632491230000|2021-09-24 13:47:10|2243.2|2242.9|2243.1|2242.8|2243.5|2243.2|2242.8|2242.5|102
1632491240000|2021-09-24 13:47:20|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|149
1632491250000|2021-09-24 13:47:30|2243.1|2242.8|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|178
1632491260000|2021-09-24 13:47:40|2242.3|2242|2241.3|2241|2242.6|2242.3|2241.3|2241|337
1632491270000|2021-09-24 13:47:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|144
1632491280000|2021-09-24 13:48:00|2240.7|2240.4|2240.2|2239.9|2241|2240.7|2240|2239.7|195
1632491290000|2021-09-24 13:48:10|2240.1|2239.8|2240.3|2240|2240.7|2240.4|2239.9|2239.6|113
1632491300000|2021-09-24 13:48:20|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.3|2239|178
1632491310000|2021-09-24 13:48:30|2239.8|2239.5|2238.4|2238.1|2239.8|2239.5|2238.4|2238.1|80
1632491320000|2021-09-24 13:48:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|133
1632491330000|2021-09-24 13:48:50|2238.3|2238|2237.5|2237.2|2238.5|2238.2|2237.5|2237.2|102
1632491340000|2021-09-24 13:49:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|116
1632491350000|2021-09-24 13:49:10|2237.1|2236.8|2236.4|2236.1|2237.3|2237|2236.4|2236.1|84
1632491360000|2021-09-24 13:49:20|2236.5|2236.2|2236.6|2236.3|2237.2|2236.9|2236.5|2236.2|139
1632491370000|2021-09-24 13:49:30|2236.7|2236.4|2237.8|2237.5|2238.2|2237.9|2236.6|2236.3|250
1632491380000|2021-09-24 13:49:40|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|175
1632491390000|2021-09-24 13:49:50|2238.1|2237.8|2237|2236.7|2238.1|2237.8|2237|2236.7|131
1632491400000|2021-09-24 13:50:00|2236.5|2236.2|2238.5|2238.2|2238.5|2238.2|2236|2235.7|542
1632491410000|2021-09-24 13:50:10|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2237.9|2237.6|218
1632491420000|2021-09-24 13:50:20|2238.8|2238.5|2238|2237.7|2239.3|2239|2238|2237.7|146
1632491430000|2021-09-24 13:50:30|2238.1|2237.8|2238.8|2238.5|2238.8|2238.5|2238|2237.7|149
1632491440000|2021-09-24 13:50:40|2238.7|2238.4|2239.1|2238.8|2239.4|2239.1|2238.6|2238.3|108
1632491450000|2021-09-24 13:50:50|2239.4|2239.1|2240|2239.7|2240.4|2240.1|2239.3|2239|142
1632491460000|2021-09-24 13:51:00|2239.8|2239.5|2240.1|2239.8|2240.6|2240.3|2239.8|2239.5|121
1632491470000|2021-09-24 13:51:10|2240.2|2239.9|2241.7|2241.4|2241.8|2241.5|2240.1|2239.8|146
1632491480000|2021-09-24 13:51:20|2241.5|2241.2|2241.3|2241|2242.3|2242|2241.3|2241|183
1632491490000|2021-09-24 13:51:30|2241.4|2241.1|2241.3|2241|2242|2241.7|2241.2|2240.9|107
1632491500000|2021-09-24 13:51:40|2241.4|2241.1|2241|2240.7|2241.8|2241.5|2240.7|2240.4|95
1632491510000|2021-09-24 13:51:50|2240.9|2240.6|2241.5|2241.2|2241.8|2241.5|2240.6|2240.3|123
1632491520000|2021-09-24 13:52:00|2241.4|2241.1|2241.1|2240.8|2242|2241.7|2241.1|2240.8|101
1632491530000|2021-09-24 13:52:10|2241|2240.7|2241.7|2241.4|2241.8|2241.5|2240.9|2240.6|65
1632491540000|2021-09-24 13:52:20|2241.8|2241.5|2241.6|2241.3|2242.3|2242|2241.5|2241.2|195
1632491550000|2021-09-24 13:52:30|2241.5|2241.2|2243.1|2242.8|2243.1|2242.8|2241.2|2240.9|448
1632491560000|2021-09-24 13:52:40|2243|2242.7|2244.5|2244.2|2244.7|2244.4|2243|2242.7|303
1632491570000|2021-09-24 13:52:50|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.5|2243.2|176
1632491580000|2021-09-24 13:53:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.4|2243.1|155
1632491590000|2021-09-24 13:53:10|2243.7|2243.4|2243.2|2242.9|2244.2|2243.9|2243.1|2242.8|334
1632491600000|2021-09-24 13:53:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|212
1632491610000|2021-09-24 13:53:30|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.9|2242.6|108
1632491620000|2021-09-24 13:53:40|2243.2|2242.9|2242.2|2241.9|2243.2|2242.9|2242.2|2241.9|91
1632491630000|2021-09-24 13:53:50|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2241.8|2241.5|138
1632491640000|2021-09-24 13:54:00|2242.2|2241.9|2241.4|2241.1|2242.2|2241.9|2241.4|2241.1|182
1632491650000|2021-09-24 13:54:10|2241.1|2240.8|2241.6|2241.3|2242.1|2241.8|2241.1|2240.8|147
1632491660000|2021-09-24 13:54:20|2241.7|2241.4|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|122
1632491670000|2021-09-24 13:54:30|2242.6|2242.3|2243.5|2243.2|2243.5|2243.2|2242.2|2241.9|47
1632491680000|2021-09-24 13:54:40|2243.6|2243.3|2244|2243.7|2244.3|2244|2243.6|2243.3|117
1632491690000|2021-09-24 13:54:50|2243.9|2243.6|2244.1|2243.8|2244.3|2244|2243.5|2243.2|141
1632491700000|2021-09-24 13:55:00|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2242.9|2242.6|199
1632491710000|2021-09-24 13:55:10|2243.9|2243.6|2244.4|2244.1|2244.8|2244.5|2243.8|2243.5|86
1632491720000|2021-09-24 13:55:20|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2243.8|2243.5|83
1632491730000|2021-09-24 13:55:30|2244.8|2244.5|2245|2244.7|2245.2|2244.9|2244.6|2244.3|72
1632491740000|2021-09-24 13:55:40|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|74
1632491750000|2021-09-24 13:55:50|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.1|2244.8|90
1632491760000|2021-09-24 13:56:00|2245.4|2245.1|2246.5|2246.2|2246.5|2246.2|2245.2|2244.9|222
1632491770000|2021-09-24 13:56:10|2246.6|2246.3|2247.2|2246.9|2247.5|2247.2|2246.5|2246.2|135
1632491780000|2021-09-24 13:56:20|2247|2246.7|2247.4|2247.1|2247.6|2247.3|2246.8|2246.5|118
1632491790000|2021-09-24 13:56:30|2247.3|2247|2246.4|2246.1|2247.3|2247|2246.2|2245.9|147
1632491800000|2021-09-24 13:56:40|2246.5|2246.2|2247.4|2247.1|2247.4|2247.1|2246.3|2246|77
1632491810000|2021-09-24 13:56:50|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|80
1632491820000|2021-09-24 13:57:00|2247.8|2247.5|2247.4|2247.1|2247.9|2247.6|2247.3|2247|85
1632491830000|2021-09-24 13:57:10|2247.3|2247|2246.7|2246.4|2247.4|2247.1|2246.4|2246.1|135
1632491840000|2021-09-24 13:57:20|2246.9|2246.6|2247.6|2247.3|2247.7|2247.4|2246.9|2246.6|90
1632491850000|2021-09-24 13:57:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247|2246.7|153
1632491860000|2021-09-24 13:57:40|2247.4|2247.1|2247.5|2247.2|2247.7|2247.4|2247.1|2246.8|153
1632491870000|2021-09-24 13:57:50|2247.6|2247.3|2247.5|2247.2|2247.9|2247.6|2247.3|2247|97
1632491880000|2021-09-24 13:58:00|2247.6|2247.3|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|71
1632491890000|2021-09-24 13:58:10|2248|2247.7|2248.2|2247.9|2248.3|2248|2248|2247.7|75
1632491900000|2021-09-24 13:58:20|2248|2247.7|2248.7|2248.4|2248.8|2248.5|2248|2247.7|73
1632491910000|2021-09-24 13:58:30|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|67
1632491920000|2021-09-24 13:58:40|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|95
1632491930000|2021-09-24 13:58:50|2249.4|2249.1|2250.6|2250.3|2250.6|2250.3|2249.4|2249.1|172
1632491940000|2021-09-24 13:59:00|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2249.7|2249.4|173
1632491950000|2021-09-24 13:59:10|2250.2|2249.9|2250.9|2250.6|2251|2250.7|2250.2|2249.9|89
1632491960000|2021-09-24 13:59:20|2251|2250.7|2251|2250.7|2251|2250.7|2250.6|2250.3|73
1632491970000|2021-09-24 13:59:30|2251.1|2250.8|2250.9|2250.6|2251.5|2251.2|2250.9|2250.6|136
1632491980000|2021-09-24 13:59:40|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|87
1632491990000|2021-09-24 13:59:50|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.1|2249.8|84
1632492000000|2021-09-24 14:00:00|2250.5|2250.2|2251.4|2251.1|2251.7|2251.4|2250.5|2250.2|293
1632492010000|2021-09-24 14:00:10|2251.3|2251|2249|2248.7|2251.3|2251|2249|2248.7|208
1632492020000|2021-09-24 14:00:20|2249.1|2248.8|2248.9|2248.6|2249.5|2249.2|2248.4|2248.1|211
1632492030000|2021-09-24 14:00:30|2249|2248.7|2249.1|2248.8|2249.5|2249.2|2248.8|2248.5|87
1632492040000|2021-09-24 14:00:40|2249.2|2248.9|2250.1|2249.8|2250.6|2250.3|2249.1|2248.8|104
1632492050000|2021-09-24 14:00:50|2250.2|2249.9|2250.1|2249.8|2250.5|2250.2|2249.9|2249.6|59
1632492060000|2021-09-24 14:01:00|2249.9|2249.6|2250.7|2250.4|2250.7|2250.4|2249.5|2249.2|86
1632492070000|2021-09-24 14:01:10|2250.9|2250.6|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|173
1632492080000|2021-09-24 14:01:20|2250.6|2250.3|2251.5|2251.2|2251.5|2251.2|2250.5|2250.2|125
1632492090000|2021-09-24 14:01:30|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.3|2251|159
1632492100000|2021-09-24 14:01:40|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.2|2250.9|387
1632492110000|2021-09-24 14:01:50|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.3|2251|101
1632492120000|2021-09-24 14:02:00|2251.6|2251.3|2253.1|2252.8|2253.6|2253.3|2251.6|2251.3|441
1632492130000|2021-09-24 14:02:10|2253.2|2252.9|2254|2253.7|2254.1|2253.8|2253.2|2252.9|146
1632492140000|2021-09-24 14:02:20|2253.9|2253.6|2255.1|2254.8|2255.3|2255|2253.8|2253.5|228
1632492150000|2021-09-24 14:02:30|2255.3|2255|2255.5|2255.2|2255.7|2255.4|2255.2|2254.9|163
1632492160000|2021-09-24 14:02:40|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2254.7|2254.4|146
1632492170000|2021-09-24 14:02:50|2255.3|2255|2255.8|2255.5|2255.8|2255.5|2255|2254.7|107
1632492180000|2021-09-24 14:03:00|2255.7|2255.4|2256.1|2255.8|2256.2|2255.9|2255.4|2255.1|106
1632492190000|2021-09-24 14:03:10|2256|2255.7|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|289
1632492200000|2021-09-24 14:03:20|2256.6|2256.3|2255.7|2255.4|2256.6|2256.3|2255.6|2255.3|124
1632492210000|2021-09-24 14:03:30|2255.8|2255.5|2254.9|2254.6|2255.8|2255.5|2254.9|2254.6|150
1632492220000|2021-09-24 14:03:40|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2253.9|2253.6|157
1632492230000|2021-09-24 14:03:50|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.6|2254.3|56
1632492240000|2021-09-24 14:04:00|2254.9|2254.6|2254.5|2254.2|2255.7|2255.4|2254.5|2254.2|104
1632492250000|2021-09-24 14:04:10|2254.4|2254.1|2254.9|2254.6|2255|2254.7|2254.3|2254|73
1632492260000|2021-09-24 14:04:20|2255|2254.7|2255.4|2255.1|2255.6|2255.3|2254.8|2254.5|38
1632492270000|2021-09-24 14:04:30|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|42
1632492280000|2021-09-24 14:04:40|2255.3|2255|2255.6|2255.3|2255.8|2255.5|2255.3|2255|54
1632492290000|2021-09-24 14:04:50|2255.7|2255.4|2255.8|2255.5|2256.1|2255.8|2255.5|2255.2|66
1632492300000|2021-09-24 14:05:00|2255.9|2255.6|2255.1|2254.8|2256.1|2255.8|2255|2254.7|160
1632492310000|2021-09-24 14:05:10|2255.2|2254.9|2253.2|2252.9|2255.2|2254.9|2253.2|2252.9|198
1632492320000|2021-09-24 14:05:20|2253.3|2253|2253.4|2253.1|2254.3|2254|2253.3|2253|117
1632492330000|2021-09-24 14:05:30|2253.3|2253|2254|2253.7|2254.5|2254.2|2253.3|2253|178
1632492340000|2021-09-24 14:05:40|2253.8|2253.5|2253.5|2253.2|2254.2|2253.9|2253.5|2253.2|112
1632492350000|2021-09-24 14:05:50|2253.6|2253.3|2253.6|2253.3|2253.9|2253.6|2253.4|2253.1|70
1632492360000|2021-09-24 14:06:00|2253.8|2253.5|2254.9|2254.6|2255.4|2255.1|2253.8|2253.5|160
1632492370000|2021-09-24 14:06:10|2255|2254.7|2255.6|2255.3|2255.7|2255.4|2254.9|2254.6|66
1632492380000|2021-09-24 14:06:20|2255.5|2255.2|2254.3|2254|2255.7|2255.4|2254.2|2253.9|70
1632492390000|2021-09-24 14:06:30|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.2|2253.9|72
1632492400000|2021-09-24 14:06:40|2254.4|2254.1|2254.7|2254.4|2255|2254.7|2254.4|2254.1|67
1632492410000|2021-09-24 14:06:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|166
1632492420000|2021-09-24 14:07:00|2255.1|2254.8|2255.9|2255.6|2256.1|2255.8|2255|2254.7|106
1632492430000|2021-09-24 14:07:10|2256|2255.7|2257.5|2257.2|2257.5|2257.2|2255.6|2255.3|188
1632492440000|2021-09-24 14:07:20|2257.3|2257|2257|2256.7|2257.4|2257.1|2257|2256.7|117
1632492450000|2021-09-24 14:07:30|2256.9|2256.6|2256.2|2255.9|2257.1|2256.8|2255.9|2255.6|127
1632492460000|2021-09-24 14:07:40|2256.1|2255.8|2255.3|2255|2256.1|2255.8|2254.8|2254.5|127
1632492470000|2021-09-24 14:07:50|2255.4|2255.1|2254.8|2254.5|2255.6|2255.3|2254.2|2253.9|125
1632492480000|2021-09-24 14:08:00|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.8|2254.5|85
1632492490000|2021-09-24 14:08:10|2255.3|2255|2255.1|2254.8|2255.3|2255|2254.5|2254.2|61
1632492500000|2021-09-24 14:08:20|2255.2|2254.9|2255.3|2255|2255.7|2255.4|2255.2|2254.9|90
1632492510000|2021-09-24 14:08:30|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|33
1632492520000|2021-09-24 14:08:40|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255|2254.7|52
1632492530000|2021-09-24 14:08:50|2255.8|2255.5|2254.4|2254.1|2255.8|2255.5|2254.4|2254.1|76
1632492540000|2021-09-24 14:09:00|2254.3|2254|2253.8|2253.5|2254.5|2254.2|2253.6|2253.3|123
1632492550000|2021-09-24 14:09:10|2253.7|2253.4|2254.3|2254|2254.7|2254.4|2253.7|2253.4|135
1632492560000|2021-09-24 14:09:20|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.3|2254|72
1632492570000|2021-09-24 14:09:30|2254.9|2254.6|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|72
1632492580000|2021-09-24 14:09:40|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|94
1632492590000|2021-09-24 14:09:50|2254.7|2254.4|2255|2254.7|2255.3|2255|2254.7|2254.4|83
1632492600000|2021-09-24 14:10:00|2254.6|2254.3|2256.3|2256|2256.3|2256|2254.6|2254.3|299
1632492610000|2021-09-24 14:10:10|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.2|2254.9|147
1632492620000|2021-09-24 14:10:20|2255.4|2255.1|2256.1|2255.8|2256.6|2256.3|2255.4|2255.1|231
1632492630000|2021-09-24 14:10:30|2256|2255.7|2255.2|2254.9|2256.1|2255.8|2254.8|2254.5|104
1632492640000|2021-09-24 14:10:40|2255.1|2254.8|2254.1|2253.8|2255.2|2254.9|2254|2253.7|75
1632492650000|2021-09-24 14:10:50|2254.3|2254|2254.5|2254.2|2255|2254.7|2254.3|2254|44
1632492660000|2021-09-24 14:11:00|2254.1|2253.8|2254.3|2254|2255.2|2254.9|2254|2253.7|74
1632492670000|2021-09-24 14:11:10|2254.1|2253.8|2255.2|2254.9|2255.8|2255.5|2254.1|2253.8|73
1632492680000|2021-09-24 14:11:20|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2254.8|2254.5|51
1632492690000|2021-09-24 14:11:30|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.4|2254.1|53
1632492700000|2021-09-24 14:11:40|2254.8|2254.5|2254.4|2254.1|2255|2254.7|2254.3|2254|48
1632492710000|2021-09-24 14:11:50|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2253.3|2253|118
1632492720000|2021-09-24 14:12:00|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|54
1632492730000|2021-09-24 14:12:10|2254.3|2254|2254.3|2254|2254.7|2254.4|2254.2|2253.9|44
1632492740000|2021-09-24 14:12:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2253.6|2253.3|53
1632492750000|2021-09-24 14:12:30|2254.2|2253.9|2254|2253.7|2254.3|2254|2254|2253.7|38
1632492760000|2021-09-24 14:12:40|2253.9|2253.6|2252.6|2252.3|2254.2|2253.9|2252.6|2252.3|118
1632492770000|2021-09-24 14:12:50|2252.5|2252.2|2253.1|2252.8|2253.1|2252.8|2252|2251.7|174
1632492780000|2021-09-24 14:13:00|2253|2252.7|2252.1|2251.8|2253|2252.7|2252.1|2251.8|74
1632492790000|2021-09-24 14:13:10|2252.2|2251.9|2251.3|2251|2252.2|2251.9|2251.2|2250.9|210
1632492800000|2021-09-24 14:13:20|2251.2|2250.9|2250.7|2250.4|2251.4|2251.1|2250.6|2250.3|114
1632492810000|2021-09-24 14:13:30|2250.6|2250.3|2250.9|2250.6|2251|2250.7|2250.6|2250.3|46
1632492820000|2021-09-24 14:13:40|2250.8|2250.5|2251.8|2251.5|2252.1|2251.8|2250.8|2250.5|109
1632492830000|2021-09-24 14:13:50|2251.6|2251.3|2250.1|2249.8|2251.7|2251.4|2250.1|2249.8|138
1632492840000|2021-09-24 14:14:00|2250.2|2249.9|2250.3|2250|2250.7|2250.4|2249.9|2249.6|88
1632492850000|2021-09-24 14:14:10|2250.4|2250.1|2251.4|2251.1|2251.6|2251.3|2250.4|2250.1|54
1632492860000|2021-09-24 14:14:20|2251.3|2251|2250.7|2250.4|2251.3|2251|2250.3|2250|53
1632492870000|2021-09-24 14:14:30|2250.8|2250.5|2249.9|2249.6|2250.8|2250.5|2249.8|2249.5|39
1632492880000|2021-09-24 14:14:40|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.6|2249.3|56
1632492890000|2021-09-24 14:14:50|2250.1|2249.8|2248.8|2248.5|2250.1|2249.8|2248.8|2248.5|83
1632492900000|2021-09-24 14:15:00|2248.7|2248.4|2248.7|2248.4|2249|2248.7|2247.8|2247.5|214
1632492910000|2021-09-24 14:15:10|2248.8|2248.5|2250.8|2250.5|2250.8|2250.5|2248.8|2248.5|170
1632492920000|2021-09-24 14:15:20|2251.3|2251|2251.9|2251.6|2252.1|2251.8|2251.2|2250.9|162
1632492930000|2021-09-24 14:15:30|2252.4|2252.1|2252.6|2252.3|2252.8|2252.5|2252.3|2252|174
1632492940000|2021-09-24 14:15:40|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|60
1632492950000|2021-09-24 14:15:50|2252.3|2252|2252.3|2252|2252.8|2252.5|2252.2|2251.9|72
1632492960000|2021-09-24 14:16:00|2252.2|2251.9|2252|2251.7|2252.5|2252.2|2251.7|2251.4|92
1632492970000|2021-09-24 14:16:10|2252.2|2251.9|2251.9|2251.6|2252.7|2252.4|2251.7|2251.4|101
1632492980000|2021-09-24 14:16:20|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.5|2251.2|69
1632492990000|2021-09-24 14:16:30|2251.7|2251.4|2250.5|2250.2|2251.8|2251.5|2250.5|2250.2|58
1632493000000|2021-09-24 14:16:40|2250.6|2250.3|2251|2250.7|2251.1|2250.8|2250.5|2250.2|21
1632493010000|2021-09-24 14:16:50|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.3|2250|35
1632493020000|2021-09-24 14:17:00|2250.4|2250.1|2250.1|2249.8|2250.6|2250.3|2249.8|2249.5|99
1632493030000|2021-09-24 14:17:10|2250|2249.7|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|35
1632493040000|2021-09-24 14:17:20|2250|2249.7|2250.2|2249.9|2250.5|2250.2|2249.8|2249.5|56
1632493050000|2021-09-24 14:17:30|2250|2249.7|2249.6|2249.3|2250.4|2250.1|2249.6|2249.3|38
1632493060000|2021-09-24 14:17:40|2249.7|2249.4|2249|2248.7|2249.7|2249.4|2248.6|2248.3|110
1632493070000|2021-09-24 14:17:50|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2248.8|2248.5|55
1632493080000|2021-09-24 14:18:00|2249.6|2249.3|2250|2249.7|2250.3|2250|2249.4|2249.1|64
1632493090000|2021-09-24 14:18:10|2250.1|2249.8|2251.4|2251.1|2251.4|2251.1|2250.1|2249.8|71
1632493100000|2021-09-24 14:18:20|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|59
1632493110000|2021-09-24 14:18:30|2251.6|2251.3|2251|2250.7|2251.7|2251.4|2250.6|2250.3|70
1632493120000|2021-09-24 14:18:40|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|20
1632493130000|2021-09-24 14:18:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.6|2250.3|17
1632493140000|2021-09-24 14:19:00|2251|2250.7|2251.2|2250.9|2251.3|2251|2250.5|2250.2|42
1632493150000|2021-09-24 14:19:10|2251.1|2250.8|2250.5|2250.2|2251.4|2251.1|2250.3|2250|56
1632493160000|2021-09-24 14:19:20|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2249.9|2249.6|34
1632493170000|2021-09-24 14:19:30|2250.1|2249.8|2249.8|2249.5|2250.4|2250.1|2249.6|2249.3|31
1632493180000|2021-09-24 14:19:40|2249.9|2249.6|2250.7|2250.4|2250.8|2250.5|2249.9|2249.6|36
1632493190000|2021-09-24 14:19:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|26
1632493200000|2021-09-24 14:20:00|2250.5|2250.2|2250.5|2250.2|2251.1|2250.8|2250.3|2250|102
1632493210000|2021-09-24 14:20:10|2250.4|2250.1|2251.2|2250.9|2251.6|2251.3|2250.4|2250.1|54
1632493220000|2021-09-24 14:20:20|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.6|2250.3|58
1632493230000|2021-09-24 14:20:30|2251|2250.7|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|42
1632493240000|2021-09-24 14:20:40|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.2|2249.9|26
1632493250000|2021-09-24 14:20:50|2250.7|2250.4|2250.8|2250.5|2251|2250.7|2250.4|2250.1|56
1632493260000|2021-09-24 14:21:00|2251|2250.7|2250.4|2250.1|2251|2250.7|2250.4|2250.1|21
1632493270000|2021-09-24 14:21:10|2250.7|2250.4|2250.2|2249.9|2250.9|2250.6|2250.2|2249.9|24
1632493280000|2021-09-24 14:21:20|2250.1|2249.8|2251.4|2251.1|2251.4|2251.1|2249.9|2249.6|75
1632493290000|2021-09-24 14:21:30|2251.3|2251|2251.9|2251.6|2252|2251.7|2251.3|2251|38
1632493300000|2021-09-24 14:21:40|2252|2251.7|2252.2|2251.9|2252.4|2252.1|2251.5|2251.2|70
1632493310000|2021-09-24 14:21:50|2252|2251.7|2252.4|2252.1|2252.6|2252.3|2251.9|2251.6|212
1632493320000|2021-09-24 14:22:00|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.3|2251|62
1632493330000|2021-09-24 14:22:10|2252.1|2251.8|2251.5|2251.2|2252.3|2252|2251.4|2251.1|51
1632493340000|2021-09-24 14:22:20|2251.4|2251.1|2251.7|2251.4|2252|2251.7|2251|2250.7|47
1632493350000|2021-09-24 14:22:30|2251.8|2251.5|2252.5|2252.2|2252.8|2252.5|2251.6|2251.3|149
1632493360000|2021-09-24 14:22:40|2252.6|2252.3|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|98
1632493370000|2021-09-24 14:22:50|2252.7|2252.4|2253.5|2253.2|2253.5|2253.2|2252.7|2252.4|75
1632493380000|2021-09-24 14:23:00|2253.4|2253.1|2254.8|2254.5|2254.8|2254.5|2253.4|2253.1|185
1632493390000|2021-09-24 14:23:10|2254.7|2254.4|2254.8|2254.5|2255.1|2254.8|2254.4|2254.1|204
1632493400000|2021-09-24 14:23:20|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.6|2254.3|53
1632493410000|2021-09-24 14:23:30|2255.5|2255.2|2255|2254.7|2255.8|2255.5|2254.9|2254.6|122
1632493420000|2021-09-24 14:23:40|2254.9|2254.6|2254.2|2253.9|2254.9|2254.6|2253.9|2253.6|71
1632493430000|2021-09-24 14:23:50|2254.1|2253.8|2254.9|2254.6|2255.2|2254.9|2254.1|2253.8|72
1632493440000|2021-09-24 14:24:00|2255|2254.7|2254.1|2253.8|2255.1|2254.8|2253.7|2253.4|133
1632493450000|2021-09-24 14:24:10|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.6|2253.3|40
1632493460000|2021-09-24 14:24:20|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|39
1632493470000|2021-09-24 14:24:30|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|66
1632493480000|2021-09-24 14:24:40|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|28
1632493490000|2021-09-24 14:24:50|2253.8|2253.5|2253.7|2253.4|2254.2|2253.9|2253.2|2252.9|44
1632493500000|2021-09-24 14:25:00|2253.5|2253.2|2254.9|2254.6|2255.3|2255|2253.5|2253.2|86
1632493510000|2021-09-24 14:25:10|2255|2254.7|2254.5|2254.2|2255.3|2255|2254.4|2254.1|46
1632493520000|2021-09-24 14:25:20|2254.2|2253.9|2255.1|2254.8|2255.3|2255|2254.1|2253.8|110
1632493530000|2021-09-24 14:25:30|2255.2|2254.9|2255.2|2254.9|2255.5|2255.2|2255|2254.7|70
1632493540000|2021-09-24 14:25:40|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2254.4|2254.1|142
1632493550000|2021-09-24 14:25:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2254.8|2254.5|63
1632493560000|2021-09-24 14:26:00|2255|2254.7|2254.5|2254.2|2255|2254.7|2254.2|2253.9|56
1632493570000|2021-09-24 14:26:10|2254.4|2254.1|2254.1|2253.8|2254.5|2254.2|2254|2253.7|55
1632493580000|2021-09-24 14:26:20|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2253.9|2253.6|68
1632493590000|2021-09-24 14:26:30|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|40
1632493600000|2021-09-24 14:26:40|2254.6|2254.3|2254.8|2254.5|2255|2254.7|2254.3|2254|28
1632493610000|2021-09-24 14:26:50|2254.9|2254.6|2255.2|2254.9|2255.4|2255.1|2254.6|2254.3|30
1632493620000|2021-09-24 14:27:00|2255.1|2254.8|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|33
1632493630000|2021-09-24 14:27:10|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|34
1632493640000|2021-09-24 14:27:20|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|20
1632493650000|2021-09-24 14:27:30|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|59
1632493660000|2021-09-24 14:27:40|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.8|2255.5|67
1632493670000|2021-09-24 14:27:50|2255.9|2255.6|2256|2255.7|2256.3|2256|2255.8|2255.5|64
1632493680000|2021-09-24 14:28:00|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.8|2255.5|41
1632493690000|2021-09-24 14:28:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|31
1632493700000|2021-09-24 14:28:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|36
1632493710000|2021-09-24 14:28:30|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|47
1632493720000|2021-09-24 14:28:40|2255.5|2255.2|2255|2254.7|2255.6|2255.3|2254.8|2254.5|33
1632493730000|2021-09-24 14:28:50|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.9|2254.6|34
1632493740000|2021-09-24 14:29:00|2255.1|2254.8|2255.7|2255.4|2255.8|2255.5|2255.1|2254.8|52
1632493750000|2021-09-24 14:29:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|81
1632493760000|2021-09-24 14:29:20|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|51
1632493770000|2021-09-24 14:29:30|2256|2255.7|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|71
1632493780000|2021-09-24 14:29:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.6|2255.3|25
1632493790000|2021-09-24 14:29:50|2255.8|2255.5|2255.2|2254.9|2255.9|2255.6|2254.9|2254.6|87
1632493800000|2021-09-24 14:30:00|2255.1|2254.8|2256.6|2256.3|2256.6|2256.3|2255.1|2254.8|98
1632493810000|2021-09-24 14:30:10|2256.9|2256.6|2255.2|2254.9|2257.2|2256.9|2255.2|2254.9|98
1632493820000|2021-09-24 14:30:20|2255.1|2254.8|2255.3|2255|2256|2255.7|2255.1|2254.8|153
1632493830000|2021-09-24 14:30:30|2255.4|2255.1|2255.6|2255.3|2256|2255.7|2255.3|2255|37
1632493840000|2021-09-24 14:30:40|2255.7|2255.4|2256.5|2256.2|2256.5|2256.2|2255.5|2255.2|22
1632493850000|2021-09-24 14:30:50|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.1|2255.8|42
1632493860000|2021-09-24 14:31:00|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.1|2255.8|74
1632493870000|2021-09-24 14:31:10|2256.6|2256.3|2256.2|2255.9|2256.7|2256.4|2255.6|2255.3|55
1632493880000|2021-09-24 14:31:20|2256.1|2255.8|2255.9|2255.6|2256.3|2256|2255.4|2255.1|267
1632493890000|2021-09-24 14:31:30|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.3|2255|32
1632493900000|2021-09-24 14:31:40|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.7|2255.4|31
1632493910000|2021-09-24 14:31:50|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|42
1632493920000|2021-09-24 14:32:00|2255.8|2255.5|2255.5|2255.2|2256|2255.7|2255.3|2255|92
1632493930000|2021-09-24 14:32:10|2255.6|2255.3|2255.9|2255.6|2256.2|2255.9|2255.5|2255.2|30
1632493940000|2021-09-24 14:32:20|2255.8|2255.5|2256.9|2256.6|2257.1|2256.8|2255.8|2255.5|49
1632493950000|2021-09-24 14:32:30|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.8|2256.5|26
1632493960000|2021-09-24 14:32:40|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.1|2255.8|63
1632493970000|2021-09-24 14:32:50|2256.4|2256.1|2255.5|2255.2|2256.5|2256.2|2255.3|2255|48
1632493980000|2021-09-24 14:33:00|2255.3|2255|2255|2254.7|2256|2255.7|2255|2254.7|53
1632493990000|2021-09-24 14:33:10|2255.1|2254.8|2255.3|2255|2255.3|2255|2254.7|2254.4|27
1632494000000|2021-09-24 14:33:20|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255.2|2254.9|28
1632494010000|2021-09-24 14:33:30|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|39
1632494020000|2021-09-24 14:33:40|2255.6|2255.3|2254.9|2254.6|2255.6|2255.3|2254.9|2254.6|49
1632494030000|2021-09-24 14:33:50|2254.8|2254.5|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|23
1632494040000|2021-09-24 14:34:00|2254.8|2254.5|2255.2|2254.9|2255.3|2255|2254.8|2254.5|17
1632494050000|2021-09-24 14:34:10|2255.1|2254.8|2254.9|2254.6|2255.2|2254.9|2254.7|2254.4|27
1632494060000|2021-09-24 14:34:20|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|92
1632494070000|2021-09-24 14:34:30|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|39
1632494080000|2021-09-24 14:34:40|2255.4|2255.1|2254.4|2254.1|2255.6|2255.3|2254.4|2254.1|31
1632494090000|2021-09-24 14:34:50|2254.3|2254|2253.2|2252.9|2254.3|2254|2253.2|2252.9|113
1632494100000|2021-09-24 14:35:00|2253.1|2252.8|2253.6|2253.3|2254.1|2253.8|2253.1|2252.8|90
1632494110000|2021-09-24 14:35:10|2253.4|2253.1|2253.8|2253.5|2254|2253.7|2253.4|2253.1|61
1632494120000|2021-09-24 14:35:20|2253.7|2253.4|2254.4|2254.1|2254.5|2254.2|2253.7|2253.4|39
1632494130000|2021-09-24 14:35:30|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254|2253.7|38
1632494140000|2021-09-24 14:35:40|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.4|2254.1|58
1632494150000|2021-09-24 14:35:50|2255.1|2254.8|2255.4|2255.1|2255.6|2255.3|2255.1|2254.8|61
1632494160000|2021-09-24 14:36:00|2255.3|2255|2255.4|2255.1|2255.6|2255.3|2255.1|2254.8|93
1632494170000|2021-09-24 14:36:10|2255.5|2255.2|2255.7|2255.4|2255.9|2255.6|2255.4|2255.1|61
1632494180000|2021-09-24 14:36:20|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.4|2255.1|67
1632494190000|2021-09-24 14:36:30|2256.4|2256.1|2256.6|2256.3|2256.9|2256.6|2256.2|2255.9|92
1632494200000|2021-09-24 14:36:40|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|88
1632494210000|2021-09-24 14:36:50|2257.3|2257|2257.1|2256.8|2257.3|2257|2256.7|2256.4|68
1632494220000|2021-09-24 14:37:00|2257.2|2256.9|2256.6|2256.3|2258.2|2257.9|2256.6|2256.3|221
1632494230000|2021-09-24 14:37:10|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2255.9|2255.6|44
1632494240000|2021-09-24 14:37:20|2256.5|2256.2|2256.5|2256.2|2256.8|2256.5|2256.1|2255.8|34
1632494250000|2021-09-24 14:37:30|2256.6|2256.3|2256.8|2256.5|2257|2256.7|2256.4|2256.1|33
1632494260000|2021-09-24 14:37:40|2256.9|2256.6|2256.9|2256.6|2257.4|2257.1|2256.7|2256.4|37
1632494270000|2021-09-24 14:37:50|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|21
1632494280000|2021-09-24 14:38:00|2257|2256.7|2256.4|2256.1|2257.1|2256.8|2256.2|2255.9|50
1632494290000|2021-09-24 14:38:10|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|33
1632494300000|2021-09-24 14:38:20|2256.3|2256|2256.8|2256.5|2257|2256.7|2256.3|2256|40
1632494310000|2021-09-24 14:38:30|2256.9|2256.6|2256.6|2256.3|2257|2256.7|2256.6|2256.3|35
1632494320000|2021-09-24 14:38:40|2256.7|2256.4|2256|2255.7|2256.7|2256.4|2255.9|2255.6|33
1632494330000|2021-09-24 14:38:50|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2255.9|2255.6|16
1632494340000|2021-09-24 14:39:00|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|28
1632494350000|2021-09-24 14:39:10|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.1|2255.8|22
1632494360000|2021-09-24 14:39:20|2256.4|2256.1|2255.9|2255.6|2256.4|2256.1|2255.5|2255.2|70
1632494370000|2021-09-24 14:39:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.6|2255.3|16
1632494380000|2021-09-24 14:39:40|2256|2255.7|2255.7|2255.4|2256.1|2255.8|2255.5|2255.2|35
1632494390000|2021-09-24 14:39:50|2255.6|2255.3|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|35
1632494400000|2021-09-24 14:40:00|2255.7|2255.4|2255.6|2255.3|2256|2255.7|2255.2|2254.9|98
1632494410000|2021-09-24 14:40:10|2255.7|2255.4|2255.3|2255|2255.8|2255.5|2254.9|2254.6|38
1632494420000|2021-09-24 14:40:20|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.1|2254.8|32
1632494430000|2021-09-24 14:40:30|2255.9|2255.6|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|103
1632494440000|2021-09-24 14:40:40|2256.1|2255.8|2255.4|2255.1|2256.3|2256|2255.4|2255.1|21
1632494450000|2021-09-24 14:40:50|2255.6|2255.3|2255.8|2255.5|2256|2255.7|2255.4|2255.1|38
1632494460000|2021-09-24 14:41:00|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|68
1632494470000|2021-09-24 14:41:10|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.1|2254.8|56
1632494480000|2021-09-24 14:41:20|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.4|2255.1|46
1632494490000|2021-09-24 14:41:30|2255.8|2255.5|2255.8|2255.5|2256.1|2255.8|2255.6|2255.3|52
1632494500000|2021-09-24 14:41:40|2255.9|2255.6|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|36
1632494510000|2021-09-24 14:41:50|2255.6|2255.3|2255.9|2255.6|2256|2255.7|2255.6|2255.3|46
1632494520000|2021-09-24 14:42:00|2256.1|2255.8|2256.1|2255.8|2256.6|2256.3|2255.8|2255.5|97
1632494530000|2021-09-24 14:42:10|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256|2255.7|111
1632494540000|2021-09-24 14:42:20|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.3|2255|119
1632494550000|2021-09-24 14:42:30|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2254.6|2254.3|175
1632494560000|2021-09-24 14:42:40|2254.8|2254.5|2255|2254.7|2255.2|2254.9|2254.3|2254|129
1632494570000|2021-09-24 14:42:50|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.7|2254.4|103
1632494580000|2021-09-24 14:43:00|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.3|2254|74
1632494590000|2021-09-24 14:43:10|2254.7|2254.4|2254.7|2254.4|2255|2254.7|2254.7|2254.4|40
1632494600000|2021-09-24 14:43:20|2254.9|2254.6|2254.6|2254.3|2255|2254.7|2254.5|2254.2|38
1632494610000|2021-09-24 14:43:30|2254.5|2254.2|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|23
1632494620000|2021-09-24 14:43:40|2254.8|2254.5|2254.2|2253.9|2254.8|2254.5|2254.2|2253.9|47
1632494630000|2021-09-24 14:43:50|2254.3|2254|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|37
1632494640000|2021-09-24 14:44:00|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.6|2253.3|97
1632494650000|2021-09-24 14:44:10|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|49
1632494660000|2021-09-24 14:44:20|2253.7|2253.4|2253.5|2253.2|2254.1|2253.8|2253.3|2253|39
1632494670000|2021-09-24 14:44:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253|2252.7|143
1632494680000|2021-09-24 14:44:40|2253.3|2253|2253.9|2253.6|2254|2253.7|2253.1|2252.8|56
1632494690000|2021-09-24 14:44:50|2253.8|2253.5|2253.3|2253|2254.2|2253.9|2253.3|2253|46
1632494700000|2021-09-24 14:45:00|2253.2|2252.9|2254.1|2253.8|2254.2|2253.9|2253.2|2252.9|140
1632494710000|2021-09-24 14:45:10|2254|2253.7|2252.1|2251.8|2254|2253.7|2252.1|2251.8|147
1632494720000|2021-09-24 14:45:20|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.1|2250.8|231
1632494730000|2021-09-24 14:45:30|2251.7|2251.4|2250.5|2250.2|2251.7|2251.4|2249.9|2249.6|175
1632494740000|2021-09-24 14:45:40|2250.6|2250.3|2252.8|2252.5|2253.3|2253|2250.6|2250.3|353
1632494750000|2021-09-24 14:45:50|2252.7|2252.4|2252.5|2252.2|2253.5|2253.2|2252.5|2252.2|94
1632494760000|2021-09-24 14:46:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|64
1632494770000|2021-09-24 14:46:10|2253.1|2252.8|2253.3|2253|2253.7|2253.4|2252.5|2252.2|88
1632494780000|2021-09-24 14:46:20|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2253|2252.7|159
1632494790000|2021-09-24 14:46:30|2253.3|2253|2254.2|2253.9|2254.5|2254.2|2253.3|2253|91
1632494800000|2021-09-24 14:46:40|2254.1|2253.8|2254.7|2254.4|2255.5|2255.2|2254.1|2253.8|127
1632494810000|2021-09-24 14:46:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.6|2254.3|86
1632494820000|2021-09-24 14:47:00|2254.9|2254.6|2255.3|2255|2255.8|2255.5|2254.9|2254.6|101
1632494830000|2021-09-24 14:47:10|2255.4|2255.1|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|52
1632494840000|2021-09-24 14:47:20|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2255.3|2255|52
1632494850000|2021-09-24 14:47:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.3|2255|30
1632494860000|2021-09-24 14:47:40|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.6|2255.3|39
1632494870000|2021-09-24 14:47:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.7|2255.4|58
1632494880000|2021-09-24 14:48:00|2256.2|2255.9|2256|2255.7|2256.9|2256.6|2256|2255.7|144
1632494890000|2021-09-24 14:48:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.7|2255.4|50
1632494900000|2021-09-24 14:48:20|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.6|2255.3|23
1632494910000|2021-09-24 14:48:30|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|26
1632494920000|2021-09-24 14:48:40|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|25
1632494930000|2021-09-24 14:48:50|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.6|2255.3|25
1632494940000|2021-09-24 14:49:00|2256.4|2256.1|2256.5|2256.2|2256.8|2256.5|2256.2|2255.9|53
1632494950000|2021-09-24 14:49:10|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.2|2255.9|42
1632494960000|2021-09-24 14:49:20|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|33
1632494970000|2021-09-24 14:49:30|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|37
1632494980000|2021-09-24 14:49:40|2256.4|2256.1|2257|2256.7|2257.1|2256.8|2256.3|2256|55
1632494990000|2021-09-24 14:49:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|27
1632495000000|2021-09-24 14:50:00|2256.8|2256.5|2257.4|2257.1|2257.6|2257.3|2256.6|2256.3|161
1632495010000|2021-09-24 14:50:10|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2256.6|2256.3|92
1632495020000|2021-09-24 14:50:20|2256.9|2256.6|2257.5|2257.2|2257.8|2257.5|2256.9|2256.6|98
1632495030000|2021-09-24 14:50:30|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|24
1632495040000|2021-09-24 14:50:40|2257.4|2257.1|2257|2256.7|2257.5|2257.2|2257|2256.7|37
1632495050000|2021-09-24 14:50:50|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|34
1632495060000|2021-09-24 14:51:00|2256.2|2255.9|2256.6|2256.3|2256.8|2256.5|2256.2|2255.9|60
1632495070000|2021-09-24 14:51:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|23
1632495080000|2021-09-24 14:51:20|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.2|2254.9|64
1632495090000|2021-09-24 14:51:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|24
1632495100000|2021-09-24 14:51:40|2256.2|2255.9|2256.1|2255.8|2256.5|2256.2|2255.8|2255.5|39
1632495110000|2021-09-24 14:51:50|2256|2255.7|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|10
1632495120000|2021-09-24 14:52:00|2255.9|2255.6|2256.6|2256.3|2256.7|2256.4|2255.8|2255.5|37
1632495130000|2021-09-24 14:52:10|2256.7|2256.4|2257|2256.7|2257.1|2256.8|2256.6|2256.3|32
1632495140000|2021-09-24 14:52:20|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.6|2256.3|14
1632495150000|2021-09-24 14:52:30|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.6|2256.3|24
1632495160000|2021-09-24 14:52:40|2256.7|2256.4|2257.1|2256.8|2257.3|2257|2256.7|2256.4|17
1632495170000|2021-09-24 14:52:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|18
1632495180000|2021-09-24 14:53:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|21
1632495190000|2021-09-24 14:53:10|2256.8|2256.5|2257.1|2256.8|2257.4|2257.1|2256.8|2256.5|27
1632495200000|2021-09-24 14:53:20|2257|2256.7|2257.2|2256.9|2257.4|2257.1|2257|2256.7|24
1632495210000|2021-09-24 14:53:30|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.6|2256.3|37
1632495220000|2021-09-24 14:53:40|2256.7|2256.4|2256|2255.7|2256.8|2256.5|2255.8|2255.5|85
1632495230000|2021-09-24 14:53:50|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2255.4|2255.1|109
1632495240000|2021-09-24 14:54:00|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.4|2255.1|66
1632495250000|2021-09-24 14:54:10|2255.6|2255.3|2256.2|2255.9|2256.4|2256.1|2255.6|2255.3|79
1632495260000|2021-09-24 14:54:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|28
1632495270000|2021-09-24 14:54:30|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255|2254.7|57
1632495280000|2021-09-24 14:54:40|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|15
1632495290000|2021-09-24 14:54:50|2255.3|2255|2255.1|2254.8|2255.6|2255.3|2254.9|2254.6|65
1632495300000|2021-09-24 14:55:00|2255.2|2254.9|2254.9|2254.6|2255.4|2255.1|2254.7|2254.4|63
1632495310000|2021-09-24 14:55:10|2255.2|2254.9|2255.9|2255.6|2255.9|2255.6|2255.2|2254.9|107
1632495320000|2021-09-24 14:55:20|2255.8|2255.5|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|32
1632495330000|2021-09-24 14:55:30|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.7|2255.4|24
1632495340000|2021-09-24 14:55:40|2255.9|2255.6|2255.6|2255.3|2256.1|2255.8|2255.5|2255.2|116
1632495350000|2021-09-24 14:55:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.1|2254.8|28
1632495360000|2021-09-24 14:56:00|2255.3|2255|2255.9|2255.6|2256|2255.7|2255.2|2254.9|52
1632495370000|2021-09-24 14:56:10|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|11
1632495380000|2021-09-24 14:56:20|2255.6|2255.3|2256.2|2255.9|2256.3|2256|2255.6|2255.3|33
1632495390000|2021-09-24 14:56:30|2256.3|2256|2256.4|2256.1|2256.6|2256.3|2256.3|2256|36
1632495400000|2021-09-24 14:56:40|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|24
1632495410000|2021-09-24 14:56:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|14
1632495420000|2021-09-24 14:57:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.1|2255.8|14
1632495430000|2021-09-24 14:57:10|2256.4|2256.1|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|41
1632495440000|2021-09-24 14:57:20|2256.5|2256.2|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|22
1632495450000|2021-09-24 14:57:30|2256.6|2256.3|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|26
1632495460000|2021-09-24 14:57:40|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|27
1632495470000|2021-09-24 14:57:50|2256.5|2256.2|2255.9|2255.6|2256.8|2256.5|2255.8|2255.5|100
1632495480000|2021-09-24 14:58:00|2255.8|2255.5|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|19
1632495490000|2021-09-24 14:58:10|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|37
1632495500000|2021-09-24 14:58:20|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|42
1632495510000|2021-09-24 14:58:30|2256.9|2256.6|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|20
1632495520000|2021-09-24 14:58:40|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.3|2256|24
1632495530000|2021-09-24 14:58:50|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|20
1632495540000|2021-09-24 14:59:00|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|22
1632495550000|2021-09-24 14:59:10|2256.3|2256|2255.3|2255|2256.5|2256.2|2255.3|2255|48
1632495560000|2021-09-24 14:59:20|2255.4|2255.1|2255.3|2255|2255.6|2255.3|2255.1|2254.8|89
1632495570000|2021-09-24 14:59:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.1|2254.8|25
1632495580000|2021-09-24 14:59:40|2255.3|2255|2255.2|2254.9|2255.6|2255.3|2254.9|2254.6|34
1632495590000|2021-09-24 14:59:50|2255.1|2254.8|2255.7|2255.4|2255.8|2255.5|2255.1|2254.8|24
1632495600000|2021-09-24 15:00:00|2255.8|2255.5|2254.9|2254.6|2255.8|2255.5|2254.8|2254.5|58
1632495610000|2021-09-24 15:00:10|2255.1|2254.8|2255.5|2255.2|2255.8|2255.5|2255|2254.7|22
1632495620000|2021-09-24 15:00:20|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|23
1632495630000|2021-09-24 15:00:30|2255.6|2255.3|2254.8|2254.5|2255.7|2255.4|2254.8|2254.5|30
1632495640000|2021-09-24 15:00:40|2254.9|2254.6|2255.4|2255.1|2255.6|2255.3|2254.8|2254.5|48
1632495650000|2021-09-24 15:00:50|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255|2254.7|32
1632495660000|2021-09-24 15:01:00|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.6|2254.3|66
1632495670000|2021-09-24 15:01:10|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.3|2254|51
1632495680000|2021-09-24 15:01:20|2254.6|2254.3|2255.2|2254.9|2255.3|2255|2254.6|2254.3|44
1632495690000|2021-09-24 15:01:30|2255.3|2255|2255.2|2254.9|2255.5|2255.2|2255|2254.7|32
1632495700000|2021-09-24 15:01:40|2255.1|2254.8|2255.8|2255.5|2255.8|2255.5|2255.1|2254.8|32
1632495710000|2021-09-24 15:01:50|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|36
1632495720000|2021-09-24 15:02:00|2256.1|2255.8|2255.8|2255.5|2256.3|2256|2255.8|2255.5|106
1632495730000|2021-09-24 15:02:10|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|42
1632495740000|2021-09-24 15:02:20|2255|2254.7|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|42
1632495750000|2021-09-24 15:02:30|2254.8|2254.5|2255.3|2255|2255.6|2255.3|2254.7|2254.4|50
1632495760000|2021-09-24 15:02:40|2255.4|2255.1|2255.9|2255.6|2256.1|2255.8|2255.3|2255|34
1632495770000|2021-09-24 15:02:50|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|23
1632495780000|2021-09-24 15:03:00|2255.7|2255.4|2255.1|2254.8|2255.9|2255.6|2254.9|2254.6|40
1632495790000|2021-09-24 15:03:10|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|33
1632495800000|2021-09-24 15:03:20|2255|2254.7|2255.1|2254.8|2255.3|2255|2254.9|2254.6|46
1632495810000|2021-09-24 15:03:30|2255|2254.7|2255.3|2255|2255.3|2255|2254.9|2254.6|33
1632495820000|2021-09-24 15:03:40|2255.4|2255.1|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|31
1632495830000|2021-09-24 15:03:50|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|15
1632495840000|2021-09-24 15:04:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|21
1632495850000|2021-09-24 15:04:10|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|25
1632495860000|2021-09-24 15:04:20|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|22
1632495870000|2021-09-24 15:04:30|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.6|2255.3|16
1632495880000|2021-09-24 15:04:40|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.8|2255.5|19
1632495890000|2021-09-24 15:04:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256|2255.7|72
1632495900000|2021-09-24 15:05:00|2256.3|2256|2255.8|2255.5|2256.3|2256|2255.7|2255.4|40
1632495910000|2021-09-24 15:05:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.3|2255|18
1632495920000|2021-09-24 15:05:20|2255.2|2254.9|2255.1|2254.8|2255.5|2255.2|2255|2254.7|17
1632495930000|2021-09-24 15:05:30|2255|2254.7|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|32
1632495940000|2021-09-24 15:05:40|2254.6|2254.3|2254.9|2254.6|2255.1|2254.8|2254.4|2254.1|24
1632495950000|2021-09-24 15:05:50|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|48
1632495960000|2021-09-24 15:06:00|2254.8|2254.5|2255.4|2255.1|2255.7|2255.4|2254.5|2254.2|41
1632495970000|2021-09-24 15:06:10|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2254.9|2254.6|50
1632495980000|2021-09-24 15:06:20|2255.2|2254.9|2255|2254.7|2255.3|2255|2255|2254.7|21
1632495990000|2021-09-24 15:06:30|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255|2254.7|19
1632496000000|2021-09-24 15:06:40|2255.4|2255.1|2255.6|2255.3|2256|2255.7|2255.4|2255.1|112
1632496010000|2021-09-24 15:06:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|35
1632496020000|2021-09-24 15:07:00|2255.7|2255.4|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|15
1632496030000|2021-09-24 15:07:10|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|10
1632496040000|2021-09-24 15:07:20|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|9
1632496050000|2021-09-24 15:07:30|2255.9|2255.6|2256.2|2255.9|2256.3|2256|2255.9|2255.6|21
1632496060000|2021-09-24 15:07:40|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.6|2255.3|15
1632496070000|2021-09-24 15:07:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|10
1632496080000|2021-09-24 15:08:00|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|22
1632496090000|2021-09-24 15:08:10|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|13
1632496100000|2021-09-24 15:08:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|4
1632496110000|2021-09-24 15:08:30|2255.7|2255.4|2256.2|2255.9|2256.3|2256|2255.4|2255.1|22
1632496120000|2021-09-24 15:08:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|18
1632496130000|2021-09-24 15:08:50|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|40
1632496140000|2021-09-24 15:09:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|44
1632496150000|2021-09-24 15:09:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|30
1632496160000|2021-09-24 15:09:20|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|33
1632496170000|2021-09-24 15:09:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|19
1632496180000|2021-09-24 15:09:40|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|36
1632496190000|2021-09-24 15:09:50|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|26
1632496200000|2021-09-24 15:10:00|2256.3|2256|2256|2255.7|2256.4|2256.1|2255.8|2255.5|53
1632496210000|2021-09-24 15:10:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.6|2255.3|37
1632496220000|2021-09-24 15:10:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|11
1632496230000|2021-09-24 15:10:30|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.6|2255.3|1
1632496240000|2021-09-24 15:10:40|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.3|2255|23
1632496250000|2021-09-24 15:10:50|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|12
1632496260000|2021-09-24 15:11:00|2255.4|2255.1|2255.2|2254.9|2255.6|2255.3|2255.1|2254.8|46
1632496270000|2021-09-24 15:11:10|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|47
1632496280000|2021-09-24 15:11:20|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.3|2255|23
1632496290000|2021-09-24 15:11:30|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|9
1632496300000|2021-09-24 15:11:40|2255.4|2255.1|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|22
1632496310000|2021-09-24 15:11:50|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|22
1632496320000|2021-09-24 15:12:00|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|23
1632496330000|2021-09-24 15:12:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|14
1632496340000|2021-09-24 15:12:20|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|7
1632496350000|2021-09-24 15:12:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|12
1632496360000|2021-09-24 15:12:40|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|23
1632496370000|2021-09-24 15:12:50|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|15
1632496380000|2021-09-24 15:13:00|2255|2254.7|2254.5|2254.2|2255|2254.7|2254.5|2254.2|87
1632496390000|2021-09-24 15:13:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|22
1632496400000|2021-09-24 15:13:20|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.4|2254.1|69
1632496410000|2021-09-24 15:13:30|2254.7|2254.4|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|29
1632496420000|2021-09-24 15:13:40|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|14
1632496430000|2021-09-24 15:13:50|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|19
1632496440000|2021-09-24 15:14:00|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|21
1632496450000|2021-09-24 15:14:10|2254.9|2254.6|2254.2|2253.9|2255|2254.7|2254.2|2253.9|21
1632496460000|2021-09-24 15:14:20|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254|2253.7|23
1632496470000|2021-09-24 15:14:30|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|9
1632496480000|2021-09-24 15:14:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|10
1632496490000|2021-09-24 15:14:50|2254.3|2254|2253.9|2253.6|2254.6|2254.3|2253.7|2253.4|48
1632496500000|2021-09-24 15:15:00|2253.8|2253.5|2252.8|2252.5|2253.8|2253.5|2252.8|2252.5|117
1632496510000|2021-09-24 15:15:10|2252.7|2252.4|2252.9|2252.6|2253.1|2252.8|2252.6|2252.3|101
1632496520000|2021-09-24 15:15:20|2253|2252.7|2253.3|2253|2253.3|2253|2252.7|2252.4|110
1632496530000|2021-09-24 15:15:30|2253.4|2253.1|2253.7|2253.4|2253.9|2253.6|2253.3|2253|207
1632496540000|2021-09-24 15:15:40|2253.8|2253.5|2254.7|2254.4|2254.8|2254.5|2253.7|2253.4|64
1632496550000|2021-09-24 15:15:50|2254.8|2254.5|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|34
1632496560000|2021-09-24 15:16:00|2255.3|2255|2255.6|2255.3|2255.8|2255.5|2255.3|2255|48
1632496570000|2021-09-24 15:16:10|2255.7|2255.4|2255.9|2255.6|2256.2|2255.9|2255.6|2255.3|37
1632496580000|2021-09-24 15:16:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.7|2255.4|18
1632496590000|2021-09-24 15:16:30|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|14
1632496600000|2021-09-24 15:16:40|2256|2255.7|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|19
1632496610000|2021-09-24 15:16:50|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.3|2255|37
1632496620000|2021-09-24 15:17:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|8
1632496630000|2021-09-24 15:17:10|2255.9|2255.6|2255.3|2255|2255.9|2255.6|2255.3|2255|36
1632496640000|2021-09-24 15:17:20|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|25
1632496650000|2021-09-24 15:17:30|2255.3|2255|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|18
1632496660000|2021-09-24 15:17:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255|2254.7|18
1632496670000|2021-09-24 15:17:50|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.1|2254.8|22
1632496680000|2021-09-24 15:18:00|2255.6|2255.3|2255.3|2255|2255.7|2255.4|2255.3|2255|82
1632496690000|2021-09-24 15:18:10|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.1|2254.8|11
1632496700000|2021-09-24 15:18:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|27
1632496710000|2021-09-24 15:18:30|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|12
1632496720000|2021-09-24 15:18:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|14
1632496730000|2021-09-24 15:18:50|2255.5|2255.2|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|48
1632496740000|2021-09-24 15:19:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|25
1632496750000|2021-09-24 15:19:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|24
1632496760000|2021-09-24 15:19:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|8
1632496770000|2021-09-24 15:19:30|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|13
1632496780000|2021-09-24 15:19:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|9
1632496790000|2021-09-24 15:19:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|18
1632496800000|2021-09-24 15:20:00|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.5|2254.2|49
1632496810000|2021-09-24 15:20:10|2255.1|2254.8|2255.1|2254.8|2255.4|2255.1|2254.9|2254.6|24
1632496820000|2021-09-24 15:20:20|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|11
1632496830000|2021-09-24 15:20:30|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255|2254.7|4
1632496840000|2021-09-24 15:20:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.6|2254.3|17
1632496850000|2021-09-24 15:20:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|6
1632496860000|2021-09-24 15:21:00|2254.8|2254.5|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|19
1632496870000|2021-09-24 15:21:10|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|34
1632496880000|2021-09-24 15:21:20|2254.5|2254.2|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|7
1632496890000|2021-09-24 15:21:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|18
1632496900000|2021-09-24 15:21:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254|2253.7|49
1632496910000|2021-09-24 15:21:50|2254.7|2254.4|2254.6|2254.3|2255|2254.7|2254.5|2254.2|17
1632496920000|2021-09-24 15:22:00|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.3|2254|25
1632496930000|2021-09-24 15:22:10|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|5
1632496940000|2021-09-24 15:22:20|2254.3|2254|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|14
1632496950000|2021-09-24 15:22:30|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.9|2253.6|22
1632496960000|2021-09-24 15:22:40|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|25
1632496970000|2021-09-24 15:22:50|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2253.9|2253.6|21
1632496980000|2021-09-24 15:23:00|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2253.9|2253.6|9
1632496990000|2021-09-24 15:23:10|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|20
1632497000000|2021-09-24 15:23:20|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|12
1632497010000|2021-09-24 15:23:30|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|6
1632497020000|2021-09-24 15:23:40|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|5
1632497030000|2021-09-24 15:23:50|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.9|2253.6|22
1632497040000|2021-09-24 15:24:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|10
1632497050000|2021-09-24 15:24:10|2254.1|2253.8|2254|2253.7|2254.3|2254|2253.9|2253.6|2
1632497060000|2021-09-24 15:24:20|2253.9|2253.6|2253.7|2253.4|2254|2253.7|2253.6|2253.3|46
1632497070000|2021-09-24 15:24:30|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|33
1632497080000|2021-09-24 15:24:40|2253.8|2253.5|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|11
1632497090000|2021-09-24 15:24:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|25
1632497100000|2021-09-24 15:25:00|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|20
1632497110000|2021-09-24 15:25:10|2253.1|2252.8|2252.3|2252|2253.1|2252.8|2252.2|2251.9|53
1632497120000|2021-09-24 15:25:20|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|51
1632497130000|2021-09-24 15:25:30|2252.1|2251.8|2252.3|2252|2252.3|2252|2251.8|2251.5|37
1632497140000|2021-09-24 15:25:40|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.1|2251.8|1
1632497150000|2021-09-24 15:25:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|39
1632497160000|2021-09-24 15:26:00|2251.8|2251.5|2252.2|2251.9|2252.5|2252.2|2251.8|2251.5|53
1632497170000|2021-09-24 15:26:10|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.8|2251.5|37
1632497180000|2021-09-24 15:26:20|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|35
1632497190000|2021-09-24 15:26:30|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.8|2250.5|119
1632497200000|2021-09-24 15:26:40|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|141
1632497210000|2021-09-24 15:26:50|2250.2|2249.9|2250.3|2250|2250.7|2250.4|2250.1|2249.8|53
1632497220000|2021-09-24 15:27:00|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250|2249.7|50
1632497230000|2021-09-24 15:27:10|2250.1|2249.8|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|49
1632497240000|2021-09-24 15:27:20|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|42
1632497250000|2021-09-24 15:27:30|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|14
1632497260000|2021-09-24 15:27:40|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|20
1632497270000|2021-09-24 15:27:50|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|32
1632497280000|2021-09-24 15:28:00|2250.5|2250.2|2250.8|2250.5|2250.9|2250.6|2250.3|2250|75
1632497290000|2021-09-24 15:28:10|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.3|2250|30
1632497300000|2021-09-24 15:28:20|2250.3|2250|2250.1|2249.8|2250.5|2250.2|2250|2249.7|32
1632497310000|2021-09-24 15:28:30|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|24
1632497320000|2021-09-24 15:28:40|2250.3|2250|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|28
1632497330000|2021-09-24 15:28:50|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.6|2249.3|61
1632497340000|2021-09-24 15:29:00|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|80
1632497350000|2021-09-24 15:29:10|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|40
1632497360000|2021-09-24 15:29:20|2249.7|2249.4|2250.6|2250.3|2250.6|2250.3|2249.7|2249.4|34
1632497370000|2021-09-24 15:29:30|2250.5|2250.2|2250.6|2250.3|2251|2250.7|2250.5|2250.2|57
1632497380000|2021-09-24 15:29:40|2250.5|2250.2|2250.8|2250.5|2250.9|2250.6|2250.5|2250.2|23
1632497390000|2021-09-24 15:29:50|2250.9|2250.6|2250.1|2249.8|2250.9|2250.6|2250.1|2249.8|33
1632497400000|2021-09-24 15:30:00|2250.2|2249.9|2250.8|2250.5|2251.1|2250.8|2250.1|2249.8|43
1632497410000|2021-09-24 15:30:10|2250.7|2250.4|2251|2250.7|2251.2|2250.9|2250.7|2250.4|18
1632497420000|2021-09-24 15:30:20|2250.9|2250.6|2250.6|2250.3|2251.1|2250.8|2250.5|2250.2|25
1632497430000|2021-09-24 15:30:30|2250.5|2250.2|2250.8|2250.5|2251|2250.7|2250.5|2250.2|10
1632497440000|2021-09-24 15:30:40|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|14
1632497450000|2021-09-24 15:30:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|22
1632497460000|2021-09-24 15:31:00|2250.8|2250.5|2251.2|2250.9|2251.3|2251|2250.8|2250.5|23
1632497470000|2021-09-24 15:31:10|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|19
1632497480000|2021-09-24 15:31:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2251|2250.7|22
1632497490000|2021-09-24 15:31:30|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2251|2250.7|10
1632497500000|2021-09-24 15:31:40|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.1|2250.8|12
1632497510000|2021-09-24 15:31:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|12
1632497520000|2021-09-24 15:32:00|2251.7|2251.4|2251.9|2251.6|2252|2251.7|2251.7|2251.4|51
1632497530000|2021-09-24 15:32:10|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.6|2251.3|48
1632497540000|2021-09-24 15:32:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|110
1632497550000|2021-09-24 15:32:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|22
1632497560000|2021-09-24 15:32:40|2251.6|2251.3|2251.9|2251.6|2252|2251.7|2251.6|2251.3|19
1632497570000|2021-09-24 15:32:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|25
1632497580000|2021-09-24 15:33:00|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|30
1632497590000|2021-09-24 15:33:10|2252.7|2252.4|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|20
1632497600000|2021-09-24 15:33:20|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.3|2252|7
1632497610000|2021-09-24 15:33:30|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.3|2252|3
1632497620000|2021-09-24 15:33:40|2252.5|2252.2|2252.6|2252.3|2252.9|2252.6|2252.4|2252.1|10
1632497630000|2021-09-24 15:33:50|2252.7|2252.4|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|16
1632497640000|2021-09-24 15:34:00|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|7
1632497650000|2021-09-24 15:34:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|8
1632497660000|2021-09-24 15:34:20|2252.7|2252.4|2253.8|2253.5|2253.8|2253.5|2252.7|2252.4|45
1632497670000|2021-09-24 15:34:30|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|27
1632497680000|2021-09-24 15:34:40|2253.7|2253.4|2253.9|2253.6|2254.1|2253.8|2253.6|2253.3|42
1632497690000|2021-09-24 15:34:50|2254|2253.7|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|19
1632497700000|2021-09-24 15:35:00|2253.6|2253.3|2253.5|2253.2|2254|2253.7|2253.4|2253.1|28
1632497710000|2021-09-24 15:35:10|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|50
1632497720000|2021-09-24 15:35:20|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|19
1632497730000|2021-09-24 15:35:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|38
1632497740000|2021-09-24 15:35:40|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|22
1632497750000|2021-09-24 15:35:50|2252.6|2252.3|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|11
1632497760000|2021-09-24 15:36:00|2252.5|2252.2|2252.3|2252|2252.7|2252.4|2252.2|2251.9|18
1632497770000|2021-09-24 15:36:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|62
1632497780000|2021-09-24 15:36:20|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.1|2251.8|20
1632497790000|2021-09-24 15:36:30|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|6
1632497800000|2021-09-24 15:36:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|14
1632497810000|2021-09-24 15:36:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|14
1632497820000|2021-09-24 15:37:00|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|9
1632497830000|2021-09-24 15:37:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|11
1632497840000|2021-09-24 15:37:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|29
1632497850000|2021-09-24 15:37:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|17
1632497860000|2021-09-24 15:37:40|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253|2252.7|34
1632497870000|2021-09-24 15:37:50|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|43
1632497880000|2021-09-24 15:38:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|25
1632497890000|2021-09-24 15:38:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|11
1632497900000|2021-09-24 15:38:20|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.7|2253.4|61
1632497910000|2021-09-24 15:38:30|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.3|2254|43
1632497920000|2021-09-24 15:38:40|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|38
1632497930000|2021-09-24 15:38:50|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.7|2254.4|45
1632497940000|2021-09-24 15:39:00|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.6|2254.3|28
1632497950000|2021-09-24 15:39:10|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|15
1632497960000|2021-09-24 15:39:20|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|21
1632497970000|2021-09-24 15:39:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|16
1632497980000|2021-09-24 15:39:40|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|15
1632497990000|2021-09-24 15:39:50|2255.3|2255|2255.4|2255.1|2255.7|2255.4|2255.3|2255|76
1632498000000|2021-09-24 15:40:00|2255.5|2255.2|2255.6|2255.3|2256|2255.7|2255.5|2255.2|54
1632498010000|2021-09-24 15:40:10|2255.7|2255.4|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|27
1632498020000|2021-09-24 15:40:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|51
1632498030000|2021-09-24 15:40:30|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.1|2255.8|62
1632498040000|2021-09-24 15:40:40|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|15
1632498050000|2021-09-24 15:40:50|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|9
1632498060000|2021-09-24 15:41:00|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|22
1632498070000|2021-09-24 15:41:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.7|2255.4|18
1632498080000|2021-09-24 15:41:20|2255.8|2255.5|2255.6|2255.3|2256|2255.7|2255.6|2255.3|23
1632498090000|2021-09-24 15:41:30|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|17
1632498100000|2021-09-24 15:41:40|2255.5|2255.2|2255|2254.7|2255.6|2255.3|2255|2254.7|50
1632498110000|2021-09-24 15:41:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2254.9|2254.6|75
1632498120000|2021-09-24 15:42:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|32
1632498130000|2021-09-24 15:42:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.1|2254.8|32
1632498140000|2021-09-24 15:42:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|26
1632498150000|2021-09-24 15:42:30|2255.3|2255|2254.9|2254.6|2255.6|2255.3|2254.9|2254.6|61
1632498160000|2021-09-24 15:42:40|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|25
1632498170000|2021-09-24 15:42:50|2255.1|2254.8|2255.8|2255.5|2255.9|2255.6|2255.1|2254.8|26
1632498180000|2021-09-24 15:43:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|29
1632498190000|2021-09-24 15:43:10|2256|2255.7|2256|2255.7|2256.3|2256|2256|2255.7|19
1632498200000|2021-09-24 15:43:20|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.9|2255.6|30
1632498210000|2021-09-24 15:43:30|2255.9|2255.6|2255.7|2255.4|2256.1|2255.8|2255.6|2255.3|24
1632498220000|2021-09-24 15:43:40|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|11
1632498230000|2021-09-24 15:43:50|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|7
1632498240000|2021-09-24 15:44:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|8
1632498250000|2021-09-24 15:44:10|2255.7|2255.4|2255|2254.7|2255.7|2255.4|2254.9|2254.6|43
1632498260000|2021-09-24 15:44:20|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2255|2254.7|18
1632498270000|2021-09-24 15:44:30|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|13
1632498280000|2021-09-24 15:44:40|2255|2254.7|2255.3|2255|2255.3|2255|2254.9|2254.6|28
1632498290000|2021-09-24 15:44:50|2255.2|2254.9|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|13
1632498300000|2021-09-24 15:45:00|2255.3|2255|2256.1|2255.8|2256.1|2255.8|2255.2|2254.9|48
1632498310000|2021-09-24 15:45:10|2256.2|2255.9|2255.6|2255.3|2256.3|2256|2255.6|2255.3|14
1632498320000|2021-09-24 15:45:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.3|2255|16
1632498330000|2021-09-24 15:45:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|7
1632498340000|2021-09-24 15:45:40|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|4
1632498350000|2021-09-24 15:45:50|2255.3|2255|2255.4|2255.1|2255.7|2255.4|2255.3|2255|11
1632498360000|2021-09-24 15:46:00|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|30
1632498370000|2021-09-24 15:46:10|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|9
1632498380000|2021-09-24 15:46:20|2255|2254.7|2255.3|2255|2255.3|2255|2254.9|2254.6|5
1632498390000|2021-09-24 15:46:30|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|5
1632498400000|2021-09-24 15:46:40|2255.3|2255|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|5
1632498410000|2021-09-24 15:46:50|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|3
1632498420000|2021-09-24 15:47:00|2255.4|2255.1|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|18
1632498430000|2021-09-24 15:47:10|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|9
1632498440000|2021-09-24 15:47:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255|2254.7|5
1632498450000|2021-09-24 15:47:30|2255.3|2255|2255|2254.7|2255.3|2255|2254.9|2254.6|17
1632498460000|2021-09-24 15:47:40|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|20
1632498470000|2021-09-24 15:47:50|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|3
1632498480000|2021-09-24 15:48:00|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|9
1632498490000|2021-09-24 15:48:10|2255|2254.7|2255.3|2255|2255.3|2255|2254.9|2254.6|4
1632498500000|2021-09-24 15:48:20|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|7
1632498510000|2021-09-24 15:48:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|17
1632498520000|2021-09-24 15:48:40|2255.3|2255|2255.5|2255.2|2255.7|2255.4|2255.3|2255|11
1632498530000|2021-09-24 15:48:50|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|19
1632498540000|2021-09-24 15:49:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|31
1632498550000|2021-09-24 15:49:10|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|26
1632498560000|2021-09-24 15:49:20|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|35
1632498570000|2021-09-24 15:49:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|11
1632498580000|2021-09-24 15:49:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|8
1632498590000|2021-09-24 15:49:50|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|4
1632498600000|2021-09-24 15:50:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|15
1632498610000|2021-09-24 15:50:10|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|21
1632498620000|2021-09-24 15:50:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|11
1632498630000|2021-09-24 15:50:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|10
1632498640000|2021-09-24 15:50:40|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|4
1632498650000|2021-09-24 15:50:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|8
1632498660000|2021-09-24 15:51:00|2255.3|2255|2255.1|2254.8|2255.3|2255|2254.9|2254.6|27
1632498670000|2021-09-24 15:51:10|2255|2254.7|2255|2254.7|2255.3|2255|2255|2254.7|11
1632498680000|2021-09-24 15:51:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|12
1632498690000|2021-09-24 15:51:30|2255|2254.7|2255.1|2254.8|2255.3|2255|2254.9|2254.6|7
1632498700000|2021-09-24 15:51:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|4
1632498710000|2021-09-24 15:51:50|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255.2|2254.9|23
1632498720000|2021-09-24 15:52:00|2255.4|2255.1|2256.2|2255.9|2256.3|2256|2255.4|2255.1|87
1632498730000|2021-09-24 15:52:10|2256.1|2255.8|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|39
1632498740000|2021-09-24 15:52:20|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|20
1632498750000|2021-09-24 15:52:30|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|24
1632498760000|2021-09-24 15:52:40|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|142
1632498770000|2021-09-24 15:52:50|2256.6|2256.3|2256.8|2256.5|2257|2256.7|2256.5|2256.2|60
1632498780000|2021-09-24 15:53:00|2256.9|2256.6|2257.3|2257|2257.4|2257.1|2256.9|2256.6|50
1632498790000|2021-09-24 15:53:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257|2256.7|54
1632498800000|2021-09-24 15:53:20|2257.4|2257.1|2257.6|2257.3|2257.8|2257.5|2257.3|2257|60
1632498810000|2021-09-24 15:53:30|2257.7|2257.4|2258.4|2258.1|2258.6|2258.3|2257.7|2257.4|143
1632498820000|2021-09-24 15:53:40|2258.3|2258|2258.8|2258.5|2259|2258.7|2258.3|2258|200
1632498830000|2021-09-24 15:53:50|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.5|2258.2|22
1632498840000|2021-09-24 15:54:00|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.7|2258.4|122
1632498850000|2021-09-24 15:54:10|2258.8|2258.5|2259.2|2258.9|2259.3|2259|2258.8|2258.5|123
1632498860000|2021-09-24 15:54:20|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.3|2259|65
1632498870000|2021-09-24 15:54:30|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|51
1632498880000|2021-09-24 15:54:40|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|43
1632498890000|2021-09-24 15:54:50|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2258.9|2258.6|43
1632498900000|2021-09-24 15:55:00|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.3|2258|40
1632498910000|2021-09-24 15:55:10|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2257.9|2257.6|45
1632498920000|2021-09-24 15:55:20|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.9|2257.6|24
1632498930000|2021-09-24 15:55:30|2258.1|2257.8|2258|2257.7|2258.3|2258|2257.8|2257.5|22
1632498940000|2021-09-24 15:55:40|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|19
1632498950000|2021-09-24 15:55:50|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|18
1632498960000|2021-09-24 15:56:00|2257.9|2257.6|2258|2257.7|2258.3|2258|2257.8|2257.5|13
1632498970000|2021-09-24 15:56:10|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2257.9|2257.6|20
1632498980000|2021-09-24 15:56:20|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|22
1632498990000|2021-09-24 15:56:30|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|16
1632499000000|2021-09-24 15:56:40|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258|2257.7|13
1632499010000|2021-09-24 15:56:50|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|7
1632499020000|2021-09-24 15:57:00|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|38
1632499030000|2021-09-24 15:57:10|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258|2257.7|8
1632499040000|2021-09-24 15:57:20|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.1|2257.8|21
1632499050000|2021-09-24 15:57:30|2258.2|2257.9|2258.9|2258.6|2258.9|2258.6|2258.2|2257.9|22
1632499060000|2021-09-24 15:57:40|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.8|2258.5|20
1632499070000|2021-09-24 15:57:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|13
1632499080000|2021-09-24 15:58:00|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|11
1632499090000|2021-09-24 15:58:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|8
1632499100000|2021-09-24 15:58:20|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.3|2258|17
1632499110000|2021-09-24 15:58:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|14
1632499120000|2021-09-24 15:58:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|9
1632499130000|2021-09-24 15:58:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|16
1632499140000|2021-09-24 15:59:00|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2259.1|2258.8|18
1632499150000|2021-09-24 15:59:10|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|12
1632499160000|2021-09-24 15:59:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|14
1632499170000|2021-09-24 15:59:30|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|29
1632499180000|2021-09-24 15:59:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|21
1632499190000|2021-09-24 15:59:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|11
1632499200000|2021-09-24 16:00:00|2259.7|2259.4|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|78
1632499210000|2021-09-24 16:00:10|2260|2259.7|2260.5|2260.2|2260.6|2260.3|2260|2259.7|213
1632499220000|2021-09-24 16:00:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|25
1632499230000|2021-09-24 16:00:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|45
1632499240000|2021-09-24 16:00:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|41
1632499250000|2021-09-24 16:00:50|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|120
1632499260000|2021-09-24 16:01:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|36
1632499270000|2021-09-24 16:01:10|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260.3|2260|44
1632499280000|2021-09-24 16:01:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|31
1632499290000|2021-09-24 16:01:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|50
1632499300000|2021-09-24 16:01:40|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|26
1632499310000|2021-09-24 16:01:50|2260.9|2260.6|2260.5|2260.2|2261.1|2260.8|2260.1|2259.8|269
1632499320000|2021-09-24 16:02:00|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|26
1632499330000|2021-09-24 16:02:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|27
1632499340000|2021-09-24 16:02:20|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|22
1632499350000|2021-09-24 16:02:30|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.2|2259.9|24
1632499360000|2021-09-24 16:02:40|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.1|2259.8|25
1632499370000|2021-09-24 16:02:50|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.3|2260|41
1632499380000|2021-09-24 16:03:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|11
1632499390000|2021-09-24 16:03:10|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260|2259.7|33
1632499400000|2021-09-24 16:03:20|2260.1|2259.8|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|17
1632499410000|2021-09-24 16:03:30|2260|2259.7|2259.3|2259|2260|2259.7|2259.2|2258.9|165
1632499420000|2021-09-24 16:03:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2258.9|2258.6|102
1632499430000|2021-09-24 16:03:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|31
1632499440000|2021-09-24 16:04:00|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|27
1632499450000|2021-09-24 16:04:10|2259.1|2258.8|2258.7|2258.4|2259.2|2258.9|2258.7|2258.4|21
1632499460000|2021-09-24 16:04:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|25
1632499470000|2021-09-24 16:04:30|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|9
1632499480000|2021-09-24 16:04:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|17
1632499490000|2021-09-24 16:04:50|2259|2258.7|2259.3|2259|2259.3|2259|2258.9|2258.6|50
1632499500000|2021-09-24 16:05:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259|2258.7|83
1632499510000|2021-09-24 16:05:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259|2258.7|24
1632499520000|2021-09-24 16:05:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|26
1632499530000|2021-09-24 16:05:30|2259.2|2258.9|2259.6|2259.3|2259.8|2259.5|2259.2|2258.9|160
1632499540000|2021-09-24 16:05:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|16
1632499550000|2021-09-24 16:05:50|2260|2259.7|2259.7|2259.4|2260.1|2259.8|2259.6|2259.3|27
1632499560000|2021-09-24 16:06:00|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.6|2259.3|11
1632499570000|2021-09-24 16:06:10|2260|2259.7|2260|2259.7|2260|2259.7|2259.8|2259.5|21
1632499580000|2021-09-24 16:06:20|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|10
1632499590000|2021-09-24 16:06:30|2259.9|2259.6|2260.2|2259.9|2260.3|2260|2259.8|2259.5|14
1632499600000|2021-09-24 16:06:40|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|3
1632499610000|2021-09-24 16:06:50|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|13
1632499620000|2021-09-24 16:07:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|17
1632499630000|2021-09-24 16:07:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|7
1632499640000|2021-09-24 16:07:20|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|14
1632499650000|2021-09-24 16:07:30|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|23
1632499660000|2021-09-24 16:07:40|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|16
1632499670000|2021-09-24 16:07:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|19
1632499680000|2021-09-24 16:08:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.2|2259.9|31
1632499690000|2021-09-24 16:08:10|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|10
1632499700000|2021-09-24 16:08:20|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.3|2260|13
1632499710000|2021-09-24 16:08:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|4
1632499720000|2021-09-24 16:08:40|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|11
1632499730000|2021-09-24 16:08:50|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.2|2259.9|25
1632499740000|2021-09-24 16:09:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|11
1632499750000|2021-09-24 16:09:10|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260|2259.7|41
1632499760000|2021-09-24 16:09:20|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|53
1632499770000|2021-09-24 16:09:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|19
1632499780000|2021-09-24 16:09:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|20
1632499790000|2021-09-24 16:09:50|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|5
1632499800000|2021-09-24 16:10:00|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|21
1632499810000|2021-09-24 16:10:10|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|8
1632499820000|2021-09-24 16:10:20|2260|2259.7|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|73
1632499830000|2021-09-24 16:10:30|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|27
1632499840000|2021-09-24 16:10:40|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|19
1632499850000|2021-09-24 16:10:50|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|42
1632499860000|2021-09-24 16:11:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|37
1632499870000|2021-09-24 16:11:10|2259.1|2258.8|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|16
1632499880000|2021-09-24 16:11:20|2259.3|2259|2259.3|2259|2259.5|2259.2|2259.3|2259|21
1632499890000|2021-09-24 16:11:30|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259|2258.7|12
1632499900000|2021-09-24 16:11:40|2259|2258.7|2259.1|2258.8|2259.3|2259|2259|2258.7|22
1632499910000|2021-09-24 16:11:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|5
1632499920000|2021-09-24 16:12:00|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|13
1632499930000|2021-09-24 16:12:10|2259|2258.7|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|76
1632499940000|2021-09-24 16:12:20|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259|2258.7|59
1632499950000|2021-09-24 16:12:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|13
1632499960000|2021-09-24 16:12:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|7
1632499970000|2021-09-24 16:12:50|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|18
1632499980000|2021-09-24 16:13:00|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|100
1632499990000|2021-09-24 16:13:10|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.7|2259.4|32
1632500000000|2021-09-24 16:13:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|149
1632500010000|2021-09-24 16:13:30|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|18
1632500020000|2021-09-24 16:13:40|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260|2259.7|62
1632500030000|2021-09-24 16:13:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|25
1632500040000|2021-09-24 16:14:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|19
1632500050000|2021-09-24 16:14:10|2260.4|2260.1|2260|2259.7|2260.5|2260.2|2260|2259.7|66
1632500060000|2021-09-24 16:14:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|21
1632500070000|2021-09-24 16:14:30|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|38
1632500080000|2021-09-24 16:14:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|22
1632500090000|2021-09-24 16:14:50|2259.4|2259.1|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|17
1632500100000|2021-09-24 16:15:00|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|58
1632500110000|2021-09-24 16:15:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|10
1632500120000|2021-09-24 16:15:20|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|57
1632500130000|2021-09-24 16:15:30|2259.8|2259.5|2259.3|2259|2260|2259.7|2259.3|2259|29
1632500140000|2021-09-24 16:15:40|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|18
1632500150000|2021-09-24 16:15:50|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|146
1632500160000|2021-09-24 16:16:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|41
1632500170000|2021-09-24 16:16:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|54
1632500180000|2021-09-24 16:16:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|164
1632500190000|2021-09-24 16:16:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|38
1632500200000|2021-09-24 16:16:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|32
1632500210000|2021-09-24 16:16:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|21
1632500220000|2021-09-24 16:17:00|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|25
1632500230000|2021-09-24 16:17:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|40
1632500240000|2021-09-24 16:17:20|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|64
1632500250000|2021-09-24 16:17:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|34
1632500260000|2021-09-24 16:17:40|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|66
1632500270000|2021-09-24 16:17:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|19
1632500280000|2021-09-24 16:18:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|18
1632500290000|2021-09-24 16:18:10|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|5
1632500300000|2021-09-24 16:18:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|9
1632500310000|2021-09-24 16:18:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|13
1632500320000|2021-09-24 16:18:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|8
1632500330000|2021-09-24 16:18:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|9
1632500340000|2021-09-24 16:19:00|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|40
1632500350000|2021-09-24 16:19:10|2259.9|2259.6|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|34
1632500360000|2021-09-24 16:19:20|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|33
1632500370000|2021-09-24 16:19:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|33
1632500380000|2021-09-24 16:19:40|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|10
1632500390000|2021-09-24 16:19:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|13
1632500400000|2021-09-24 16:20:00|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|42
1632500410000|2021-09-24 16:20:10|2259.3|2259|2259.5|2259.2|2259.7|2259.4|2259.3|2259|15
1632500420000|2021-09-24 16:20:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|14
1632500430000|2021-09-24 16:20:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|63
1632500440000|2021-09-24 16:20:40|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|54
1632500450000|2021-09-24 16:20:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|8
1632500460000|2021-09-24 16:21:00|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|50
1632500470000|2021-09-24 16:21:10|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|28
1632500480000|2021-09-24 16:21:20|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.2|2257.9|55
1632500490000|2021-09-24 16:21:30|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|38
1632500500000|2021-09-24 16:21:40|2258.1|2257.8|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|72
1632500510000|2021-09-24 16:21:50|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|33
1632500520000|2021-09-24 16:22:00|2258|2257.7|2258|2257.7|2258.2|2257.9|2258|2257.7|12
1632500530000|2021-09-24 16:22:10|2258.1|2257.8|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|16
1632500540000|2021-09-24 16:22:20|2258.3|2258|2258.3|2258|2258.5|2258.2|2258.3|2258|27
1632500550000|2021-09-24 16:22:30|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|30
1632500560000|2021-09-24 16:22:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.3|2258|7
1632500570000|2021-09-24 16:22:50|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|7
1632500580000|2021-09-24 16:23:00|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|9
1632500590000|2021-09-24 16:23:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|12
1632500600000|2021-09-24 16:23:20|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|3
1632500610000|2021-09-24 16:23:30|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|9
1632500620000|2021-09-24 16:23:40|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|3
1632500630000|2021-09-24 16:23:50|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258|2257.7|17
1632500640000|2021-09-24 16:24:00|2258|2257.7|2258.6|2258.3|2258.6|2258.3|2258|2257.7|18
1632500650000|2021-09-24 16:24:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|20
1632500660000|2021-09-24 16:24:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|11
1632500670000|2021-09-24 16:24:30|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.3|2258|13
1632500680000|2021-09-24 16:24:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|18
1632500690000|2021-09-24 16:24:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|7
1632500700000|2021-09-24 16:25:00|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.6|2258.3|31
1632500710000|2021-09-24 16:25:10|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|21
1632500720000|2021-09-24 16:25:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|15
1632500730000|2021-09-24 16:25:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|14
1632500740000|2021-09-24 16:25:40|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2259.1|2258.8|59
1632500750000|2021-09-24 16:25:50|2259.2|2258.9|2259.7|2259.4|2259.7|2259.4|2259.2|2258.9|41
1632500760000|2021-09-24 16:26:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|21
1632500770000|2021-09-24 16:26:10|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|24
1632500780000|2021-09-24 16:26:20|2259.9|2259.6|2260|2259.7|2260.2|2259.9|2259.9|2259.6|27
1632500790000|2021-09-24 16:26:30|2260.1|2259.8|2259.6|2259.3|2260.2|2259.9|2259.6|2259.3|40
1632500800000|2021-09-24 16:26:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|45
1632500810000|2021-09-24 16:26:50|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|46
1632500820000|2021-09-24 16:27:00|2259.4|2259.1|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|14
1632500830000|2021-09-24 16:27:10|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|25
1632500840000|2021-09-24 16:27:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|11
1632500850000|2021-09-24 16:27:30|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|21
1632500860000|2021-09-24 16:27:40|2259.3|2259|2259.1|2258.8|2259.3|2259|2259|2258.7|9
1632500870000|2021-09-24 16:27:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|11
1632500880000|2021-09-24 16:28:00|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|45
1632500890000|2021-09-24 16:28:10|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.6|2258.3|17
1632500900000|2021-09-24 16:28:20|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|9
1632500910000|2021-09-24 16:28:30|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|3
1632500920000|2021-09-24 16:28:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|4
1632500930000|2021-09-24 16:28:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|8
1632500940000|2021-09-24 16:29:00|2259.3|2259|2259|2258.7|2259.3|2259|2258.9|2258.6|15
1632500950000|2021-09-24 16:29:10|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|5
1632500960000|2021-09-24 16:29:20|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|52
1632500970000|2021-09-24 16:29:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|27
1632500980000|2021-09-24 16:29:40|2259.5|2259.2|2258.8|2258.5|2259.6|2259.3|2258.8|2258.5|193
1632500990000|2021-09-24 16:29:50|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|25
1632501000000|2021-09-24 16:30:00|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|92
1632501010000|2021-09-24 16:30:10|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|35
1632501020000|2021-09-24 16:30:20|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|33
1632501030000|2021-09-24 16:30:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|68
1632501040000|2021-09-24 16:30:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|18
1632501050000|2021-09-24 16:30:50|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|7
1632501060000|2021-09-24 16:31:00|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.7|2259.4|14
1632501070000|2021-09-24 16:31:10|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.6|2259.3|20
1632501080000|2021-09-24 16:31:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|16
1632501090000|2021-09-24 16:31:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|2
1632501100000|2021-09-24 16:31:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|20
1632501110000|2021-09-24 16:31:50|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|20
1632501120000|2021-09-24 16:32:00|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|5
1632501130000|2021-09-24 16:32:10|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|11
1632501140000|2021-09-24 16:32:20|2260.1|2259.8|2260.6|2260.3|2260.7|2260.4|2260.1|2259.8|120
1632501150000|2021-09-24 16:32:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|11
1632501160000|2021-09-24 16:32:40|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|11
1632501170000|2021-09-24 16:32:50|2260|2259.7|2260|2259.7|2260.3|2260|2260|2259.7|32
1632501180000|2021-09-24 16:33:00|2260.1|2259.8|2259.7|2259.4|2260.2|2259.9|2259.6|2259.3|37
1632501190000|2021-09-24 16:33:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|23
1632501200000|2021-09-24 16:33:20|2259.6|2259.3|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|12
1632501210000|2021-09-24 16:33:30|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.6|2259.3|27
1632501220000|2021-09-24 16:33:40|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|14
1632501230000|2021-09-24 16:33:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|11
1632501240000|2021-09-24 16:34:00|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|27
1632501250000|2021-09-24 16:34:10|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|12
1632501260000|2021-09-24 16:34:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.8|2259.5|11
1632501270000|2021-09-24 16:34:30|2259.9|2259.6|2259.7|2259.4|2260|2259.7|2259.5|2259.2|29
1632501280000|2021-09-24 16:34:40|2259.6|2259.3|2259.4|2259.1|2259.8|2259.5|2259.3|2259|33
1632501290000|2021-09-24 16:34:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.1|2258.8|31
1632501300000|2021-09-24 16:35:00|2259.2|2258.9|2259.5|2259.2|2259.7|2259.4|2259.2|2258.9|27
1632501310000|2021-09-24 16:35:10|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|14
1632501320000|2021-09-24 16:35:20|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|14
1632501330000|2021-09-24 16:35:30|2260|2259.7|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|14
1632501340000|2021-09-24 16:35:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|10
1632501350000|2021-09-24 16:35:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|12
1632501360000|2021-09-24 16:36:00|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.2|2258.9|27
1632501370000|2021-09-24 16:36:10|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|27
1632501380000|2021-09-24 16:36:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|7
1632501390000|2021-09-24 16:36:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|10
1632501400000|2021-09-24 16:36:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|6
1632501410000|2021-09-24 16:36:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|12
1632501420000|2021-09-24 16:37:00|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|13
1632501430000|2021-09-24 16:37:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|17
1632501440000|2021-09-24 16:37:20|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|18
1632501450000|2021-09-24 16:37:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|33
1632501460000|2021-09-24 16:37:40|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|10
1632501470000|2021-09-24 16:37:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|21
1632501480000|2021-09-24 16:38:00|2259.3|2259|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|31
1632501490000|2021-09-24 16:38:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|30
1632501500000|2021-09-24 16:38:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|23
1632501510000|2021-09-24 16:38:30|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|13
1632501520000|2021-09-24 16:38:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259|2258.7|7
1632501530000|2021-09-24 16:38:50|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|22
1632501540000|2021-09-24 16:39:00|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|15
1632501550000|2021-09-24 16:39:10|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|13
1632501560000|2021-09-24 16:39:20|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|22
1632501570000|2021-09-24 16:39:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|11
1632501580000|2021-09-24 16:39:40|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|29
1632501590000|2021-09-24 16:39:50|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|22
1632501600000|2021-09-24 16:40:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|15
1632501610000|2021-09-24 16:40:10|2258.7|2258.4|2259.2|2258.9|2259.3|2259|2258.7|2258.4|9
1632501620000|2021-09-24 16:40:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|98
1632501630000|2021-09-24 16:40:30|2259.5|2259.2|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|22
1632501640000|2021-09-24 16:40:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|6
1632501650000|2021-09-24 16:40:50|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|9
1632501660000|2021-09-24 16:41:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.7|2259.4|16
1632501670000|2021-09-24 16:41:10|2259.9|2259.6|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|18
1632501680000|2021-09-24 16:41:20|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|22
1632501690000|2021-09-24 16:41:30|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|16
1632501700000|2021-09-24 16:41:40|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|13
1632501710000|2021-09-24 16:41:50|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|10
1632501720000|2021-09-24 16:42:00|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.2|2259.9|23
1632501730000|2021-09-24 16:42:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|8
1632501740000|2021-09-24 16:42:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|13
1632501750000|2021-09-24 16:42:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|9
1632501760000|2021-09-24 16:42:40|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|7
1632501770000|2021-09-24 16:42:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1632501780000|2021-09-24 16:43:00|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|10
1632501790000|2021-09-24 16:43:10|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.5|2259.2|24
1632501800000|2021-09-24 16:43:20|2259.6|2259.3|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|26
1632501810000|2021-09-24 16:43:30|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|13
1632501820000|2021-09-24 16:43:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.1|2258.8|8
1632501830000|2021-09-24 16:43:50|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|12
1632501840000|2021-09-24 16:44:00|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.3|2259|25
1632501850000|2021-09-24 16:44:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|1
1632501860000|2021-09-24 16:44:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.3|2259|10
1632501870000|2021-09-24 16:44:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|12
1632501880000|2021-09-24 16:44:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|7
1632501890000|2021-09-24 16:44:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|15
1632501900000|2021-09-24 16:45:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|12
1632501910000|2021-09-24 16:45:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|14
1632501920000|2021-09-24 16:45:20|2259.4|2259.1|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|20
1632501930000|2021-09-24 16:45:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|10
1632501940000|2021-09-24 16:45:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|5
1632501950000|2021-09-24 16:45:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|5
1632501960000|2021-09-24 16:46:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|26
1632501970000|2021-09-24 16:46:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|29
1632501980000|2021-09-24 16:46:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|40
1632501990000|2021-09-24 16:46:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|15
1632502000000|2021-09-24 16:46:40|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|17
1632502010000|2021-09-24 16:46:50|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|32
1632502020000|2021-09-24 16:47:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|28
1632502030000|2021-09-24 16:47:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|35
1632502040000|2021-09-24 16:47:20|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|17
1632502050000|2021-09-24 16:47:30|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|23
1632502060000|2021-09-24 16:47:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|20
1632502070000|2021-09-24 16:47:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|4
1632502080000|2021-09-24 16:48:00|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|15
1632502090000|2021-09-24 16:48:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|6
1632502100000|2021-09-24 16:48:20|2258.3|2258|2258.9|2258.6|2258.9|2258.6|2258.3|2258|17
1632502110000|2021-09-24 16:48:30|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|10
1632502120000|2021-09-24 16:48:40|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.3|2258|6
1632502130000|2021-09-24 16:48:50|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|14
1632502140000|2021-09-24 16:49:00|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|5
1632502150000|2021-09-24 16:49:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|3
1632502160000|2021-09-24 16:49:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|13
1632502170000|2021-09-24 16:49:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|13
1632502180000|2021-09-24 16:49:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|15
1632502190000|2021-09-24 16:49:50|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|4
1632502200000|2021-09-24 16:50:00|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|25
1632502210000|2021-09-24 16:50:10|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.7|2258.4|13
1632502220000|2021-09-24 16:50:20|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|3
1632502230000|2021-09-24 16:50:30|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|10
1632502240000|2021-09-24 16:50:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|12
1632502250000|2021-09-24 16:50:50|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.3|2258|21
1632502260000|2021-09-24 16:51:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|7
1632502270000|2021-09-24 16:51:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|10
1632502280000|2021-09-24 16:51:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|15
1632502290000|2021-09-24 16:51:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|5
1632502300000|2021-09-24 16:51:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|16
1632502310000|2021-09-24 16:51:50|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|11
1632502320000|2021-09-24 16:52:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|18
1632502330000|2021-09-24 16:52:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|22
1632502340000|2021-09-24 16:52:20|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|17
1632502350000|2021-09-24 16:52:30|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.5|2258.2|12
1632502360000|2021-09-24 16:52:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|14
1632502370000|2021-09-24 16:52:50|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|7
1632502380000|2021-09-24 16:53:00|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|14
1632502390000|2021-09-24 16:53:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|10
1632502400000|2021-09-24 16:53:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|10
1632502410000|2021-09-24 16:53:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|8
1632502420000|2021-09-24 16:53:40|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.7|2258.4|6
1632502430000|2021-09-24 16:53:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|20
1632502440000|2021-09-24 16:54:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|12
1632502450000|2021-09-24 16:54:10|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|8
1632502460000|2021-09-24 16:54:20|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|7
1632502470000|2021-09-24 16:54:30|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.3|2258|9
1632502480000|2021-09-24 16:54:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|7
1632502490000|2021-09-24 16:54:50|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|3
1632502500000|2021-09-24 16:55:00|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|7
1632502510000|2021-09-24 16:55:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|14
1632502520000|2021-09-24 16:55:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|10
1632502530000|2021-09-24 16:55:30|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|25
1632502540000|2021-09-24 16:55:40|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|13
1632502550000|2021-09-24 16:55:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|26
1632502560000|2021-09-24 16:56:00|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|3
1632502570000|2021-09-24 16:56:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1632502580000|2021-09-24 16:56:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|5
1632502590000|2021-09-24 16:56:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|2
1632502600000|2021-09-24 16:56:40|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|15
1632502610000|2021-09-24 16:56:50|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.9|2257.6|21
1632502620000|2021-09-24 16:57:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.7|2257.4|72
1632502630000|2021-09-24 16:57:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|24
1632502640000|2021-09-24 16:57:20|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|82
1632502650000|2021-09-24 16:57:30|2257.2|2256.9|2257.4|2257.1|2257.5|2257.2|2257.1|2256.8|50
1632502660000|2021-09-24 16:57:40|2257.3|2257|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|18
1632502670000|2021-09-24 16:57:50|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|17
1632502680000|2021-09-24 16:58:00|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|16
1632502690000|2021-09-24 16:58:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|14
1632502700000|2021-09-24 16:58:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|15
1632502710000|2021-09-24 16:58:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|12
1632502720000|2021-09-24 16:58:40|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|16
1632502730000|2021-09-24 16:58:50|2257.2|2256.9|2257|2256.7|2257.3|2257|2256.9|2256.6|189
1632502740000|2021-09-24 16:59:00|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|46
1632502750000|2021-09-24 16:59:10|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|9
1632502760000|2021-09-24 16:59:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|9
1632502770000|2021-09-24 16:59:30|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|28
1632502780000|2021-09-24 16:59:40|2257.2|2256.9|2257.8|2257.5|2257.8|2257.5|2257.2|2256.9|25
1632502790000|2021-09-24 16:59:50|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|37
1632502800000|2021-09-24 17:00:00|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.2|2256.9|23
1632502810000|2021-09-24 17:00:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.8|2256.5|25
1632502820000|2021-09-24 17:00:20|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|13
1632502830000|2021-09-24 17:00:30|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.1|2256.8|7
1632502840000|2021-09-24 17:00:40|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|10
1632502850000|2021-09-24 17:00:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.8|2256.5|8
1632502860000|2021-09-24 17:01:00|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|29
1632502870000|2021-09-24 17:01:10|2257.1|2256.8|2257.4|2257.1|2257.5|2257.2|2257.1|2256.8|10
1632502880000|2021-09-24 17:01:20|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|6
1632502890000|2021-09-24 17:01:30|2257.1|2256.8|2257.1|2256.8|2257.3|2257|2257|2256.7|9
1632502900000|2021-09-24 17:01:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|1
1632502910000|2021-09-24 17:01:50|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|12
1632502920000|2021-09-24 17:02:00|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|19
1632502930000|2021-09-24 17:02:10|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|10
1632502940000|2021-09-24 17:02:20|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|6
1632502950000|2021-09-24 17:02:30|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|14
1632502960000|2021-09-24 17:02:40|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|21
1632502970000|2021-09-24 17:02:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|14
1632502980000|2021-09-24 17:03:00|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|14
1632502990000|2021-09-24 17:03:10|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|46
1632503000000|2021-09-24 17:03:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|27
1632503010000|2021-09-24 17:03:30|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|19
1632503020000|2021-09-24 17:03:40|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|14
1632503030000|2021-09-24 17:03:50|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|17
1632503040000|2021-09-24 17:04:00|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.1|2256.8|25
1632503050000|2021-09-24 17:04:10|2257.2|2256.9|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|4
1632503060000|2021-09-24 17:04:20|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|9
1632503070000|2021-09-24 17:04:30|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|17
1632503080000|2021-09-24 17:04:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|9
1632503090000|2021-09-24 17:04:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|9
1632503100000|2021-09-24 17:05:00|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|14
1632503110000|2021-09-24 17:05:10|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|16
1632503120000|2021-09-24 17:05:20|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.7|2256.4|29
1632503130000|2021-09-24 17:05:30|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.8|2256.5|17
1632503140000|2021-09-24 17:05:40|2256.9|2256.6|2256.2|2255.9|2256.9|2256.6|2256.2|2255.9|53
1632503150000|2021-09-24 17:05:50|2256.3|2256|2256.5|2256.2|2256.7|2256.4|2256.3|2256|26
1632503160000|2021-09-24 17:06:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|13
1632503170000|2021-09-24 17:06:10|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|7
1632503180000|2021-09-24 17:06:20|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|6
1632503190000|2021-09-24 17:06:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|16
1632503200000|2021-09-24 17:06:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|18
1632503210000|2021-09-24 17:06:50|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|11
1632503220000|2021-09-24 17:07:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257|2256.7|15
1632503230000|2021-09-24 17:07:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1632503240000|2021-09-24 17:07:20|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|11
1632503250000|2021-09-24 17:07:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|12
1632503260000|2021-09-24 17:07:40|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|9
1632503270000|2021-09-24 17:07:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|16
1632503280000|2021-09-24 17:08:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|8
1632503290000|2021-09-24 17:08:10|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.2|2255.9|18
1632503300000|2021-09-24 17:08:20|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256|2255.7|14
1632503310000|2021-09-24 17:08:30|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|14
1632503320000|2021-09-24 17:08:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|23
1632503330000|2021-09-24 17:08:50|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|15
1632503340000|2021-09-24 17:09:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|11
1632503350000|2021-09-24 17:09:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.7|2255.4|16
1632503360000|2021-09-24 17:09:20|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.8|2255.5|7
1632503370000|2021-09-24 17:09:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|50
1632503380000|2021-09-24 17:09:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1632503390000|2021-09-24 17:09:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|11
1632503400000|2021-09-24 17:10:00|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2256|2255.7|33
1632503410000|2021-09-24 17:10:10|2256.5|2256.2|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|28
1632503420000|2021-09-24 17:10:20|2256.2|2255.9|2256|2255.7|2256.3|2256|2256|2255.7|1
1632503430000|2021-09-24 17:10:30|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.6|2255.3|32
1632503440000|2021-09-24 17:10:40|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|7
1632503450000|2021-09-24 17:10:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|3
1632503460000|2021-09-24 17:11:00|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.6|2255.3|9
1632503470000|2021-09-24 17:11:10|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|5
1632503480000|2021-09-24 17:11:20|2255.6|2255.3|2256.2|2255.9|2256.2|2255.9|2255.6|2255.3|16
1632503490000|2021-09-24 17:11:30|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256|2255.7|11
1632503500000|2021-09-24 17:11:40|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.3|2256|10
1632503510000|2021-09-24 17:11:50|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|12
1632503520000|2021-09-24 17:12:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|17
1632503530000|2021-09-24 17:12:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|7
1632503540000|2021-09-24 17:12:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.3|2256|13
1632503550000|2021-09-24 17:12:30|2256.5|2256.2|2256.8|2256.5|2257|2256.7|2256.5|2256.2|9
1632503560000|2021-09-24 17:12:40|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.8|2256.5|31
1632503570000|2021-09-24 17:12:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|11
1632503580000|2021-09-24 17:13:00|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|75
1632503590000|2021-09-24 17:13:10|2257|2256.7|2257.2|2256.9|2257.4|2257.1|2257|2256.7|40
1632503600000|2021-09-24 17:13:20|2257.3|2257|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|43
1632503610000|2021-09-24 17:13:30|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|17
1632503620000|2021-09-24 17:13:40|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|30
1632503630000|2021-09-24 17:13:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|6
1632503640000|2021-09-24 17:14:00|2257.5|2257.2|2257.3|2257|2257.6|2257.3|2257.3|2257|37
1632503650000|2021-09-24 17:14:10|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.8|2256.5|25
1632503660000|2021-09-24 17:14:20|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|32
1632503670000|2021-09-24 17:14:30|2257.3|2257|2257|2256.7|2257.3|2257|2256.9|2256.6|1
1632503680000|2021-09-24 17:14:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|2
1632503690000|2021-09-24 17:14:50|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|10
1632503700000|2021-09-24 17:15:00|2257|2256.7|2257|2256.7|2257|2256.7|2256.8|2256.5|13
1632503710000|2021-09-24 17:15:10|2256.9|2256.6|2256.3|2256|2257|2256.7|2256.2|2255.9|27
1632503720000|2021-09-24 17:15:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|26
1632503730000|2021-09-24 17:15:30|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|3
1632503740000|2021-09-24 17:15:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|14
1632503750000|2021-09-24 17:15:50|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|12
1632503760000|2021-09-24 17:16:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|21
1632503770000|2021-09-24 17:16:10|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.3|2256|4
1632503780000|2021-09-24 17:16:20|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|5
1632503790000|2021-09-24 17:16:30|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|13
1632503800000|2021-09-24 17:16:40|2256.2|2255.9|2256|2255.7|2256.3|2256|2256|2255.7|13
1632503810000|2021-09-24 17:16:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|18
1632503820000|2021-09-24 17:17:00|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.7|2255.4|45
1632503830000|2021-09-24 17:17:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|16
1632503840000|2021-09-24 17:17:20|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256|2255.7|45
1632503850000|2021-09-24 17:17:30|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|19
1632503860000|2021-09-24 17:17:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|19
1632503870000|2021-09-24 17:17:50|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|48
1632503880000|2021-09-24 17:18:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|22
1632503890000|2021-09-24 17:18:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|4
1632503900000|2021-09-24 17:18:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|9
1632503910000|2021-09-24 17:18:30|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|17
1632503920000|2021-09-24 17:18:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|4
1632503930000|2021-09-24 17:18:50|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|10
1632503940000|2021-09-24 17:19:00|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257|2256.7|11
1632503950000|2021-09-24 17:19:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|12
1632503960000|2021-09-24 17:19:20|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|6
1632503970000|2021-09-24 17:19:30|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|12
1632503980000|2021-09-24 17:19:40|2257.3|2257|2257.1|2256.8|2257.3|2257|2257|2256.7|7
1632503990000|2021-09-24 17:19:50|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|135
1632504000000|2021-09-24 17:20:00|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|10
1632504010000|2021-09-24 17:20:10|2257.2|2256.9|2257|2256.7|2257.3|2257|2257|2256.7|9
1632504020000|2021-09-24 17:20:20|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|9
1632504030000|2021-09-24 17:20:30|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|6
1632504040000|2021-09-24 17:20:40|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|11
1632504050000|2021-09-24 17:20:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|12
1632504060000|2021-09-24 17:21:00|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|16
1632504070000|2021-09-24 17:21:10|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|2
1632504080000|2021-09-24 17:21:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|9
1632504090000|2021-09-24 17:21:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|14
1632504100000|2021-09-24 17:21:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|8
1632504110000|2021-09-24 17:21:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|17
1632504120000|2021-09-24 17:22:00|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|12
1632504130000|2021-09-24 17:22:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|15
1632504140000|2021-09-24 17:22:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|5
1632504150000|2021-09-24 17:22:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|8
1632504160000|2021-09-24 17:22:40|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|7
1632504170000|2021-09-24 17:22:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|7
1632504180000|2021-09-24 17:23:00|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|19
1632504190000|2021-09-24 17:23:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|9
1632504200000|2021-09-24 17:23:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|47
1632504210000|2021-09-24 17:23:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|16
1632504220000|2021-09-24 17:23:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|8
1632504230000|2021-09-24 17:23:50|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|30
1632504240000|2021-09-24 17:24:00|2256.1|2255.8|2255.8|2255.5|2256.2|2255.9|2255.7|2255.4|22
1632504250000|2021-09-24 17:24:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|17
1632504260000|2021-09-24 17:24:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|18
1632504270000|2021-09-24 17:24:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|6
1632504280000|2021-09-24 17:24:40|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|9
1632504290000|2021-09-24 17:24:50|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|12
1632504300000|2021-09-24 17:25:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|15
1632504310000|2021-09-24 17:25:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|10
1632504320000|2021-09-24 17:25:20|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|40
1632504330000|2021-09-24 17:25:30|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|6
1632504340000|2021-09-24 17:25:40|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|9
1632504350000|2021-09-24 17:25:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|2
1632504360000|2021-09-24 17:26:00|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|15
1632504370000|2021-09-24 17:26:10|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|8
1632504380000|2021-09-24 17:26:20|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|6
1632504390000|2021-09-24 17:26:30|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|3
1632504400000|2021-09-24 17:26:40|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|27
1632504410000|2021-09-24 17:26:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|9
1632504420000|2021-09-24 17:27:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|14
1632504430000|2021-09-24 17:27:10|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1632504440000|2021-09-24 17:27:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|5
1632504450000|2021-09-24 17:27:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|15
1632504460000|2021-09-24 17:27:40|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|14
1632504470000|2021-09-24 17:27:50|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|39
1632504480000|2021-09-24 17:28:00|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|6
1632504490000|2021-09-24 17:28:10|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|15
1632504500000|2021-09-24 17:28:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|9
1632504510000|2021-09-24 17:28:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|15
1632504520000|2021-09-24 17:28:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|7
1632504530000|2021-09-24 17:28:50|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|15
1632504540000|2021-09-24 17:29:00|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|24
1632504550000|2021-09-24 17:29:10|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|11
1632504560000|2021-09-24 17:29:20|2256|2255.7|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|33
1632504570000|2021-09-24 17:29:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|4
1632504580000|2021-09-24 17:29:40|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|11
1632504590000|2021-09-24 17:29:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|9
1632504600000|2021-09-24 17:30:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|18
1632504610000|2021-09-24 17:30:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|25
1632504620000|2021-09-24 17:30:20|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|15
1632504630000|2021-09-24 17:30:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256|2255.7|2
1632504640000|2021-09-24 17:30:40|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1632504650000|2021-09-24 17:30:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|13
1632504660000|2021-09-24 17:31:00|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|6
1632504670000|2021-09-24 17:31:10|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.1|2254.8|28
1632504680000|2021-09-24 17:31:20|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|7
1632504690000|2021-09-24 17:31:30|2255.1|2254.8|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|9
1632504700000|2021-09-24 17:31:40|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|28
1632504710000|2021-09-24 17:31:50|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|29
1632504720000|2021-09-24 17:32:00|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|48
1632504730000|2021-09-24 17:32:10|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.9|2253.6|49
1632504740000|2021-09-24 17:32:20|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|58
1632504750000|2021-09-24 17:32:30|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.5|2253.2|60
1632504760000|2021-09-24 17:32:40|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|19
1632504770000|2021-09-24 17:32:50|2253.2|2252.9|2252.9|2252.6|2253.3|2253|2252.9|2252.6|66
1632504780000|2021-09-24 17:33:00|2252.8|2252.5|2252.5|2252.2|2253|2252.7|2252.4|2252.1|172
1632504790000|2021-09-24 17:33:10|2252.4|2252.1|2251.9|2251.6|2252.5|2252.2|2251.8|2251.5|104
1632504800000|2021-09-24 17:33:20|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|36
1632504810000|2021-09-24 17:33:30|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|41
1632504820000|2021-09-24 17:33:40|2251.8|2251.5|2252|2251.7|2252.1|2251.8|2251.8|2251.5|19
1632504830000|2021-09-24 17:33:50|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|47
1632504840000|2021-09-24 17:34:00|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|89
1632504850000|2021-09-24 17:34:10|2251.7|2251.4|2252.4|2252.1|2252.5|2252.2|2251.7|2251.4|67
1632504860000|2021-09-24 17:34:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|31
1632504870000|2021-09-24 17:34:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|13
1632504880000|2021-09-24 17:34:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|8
1632504890000|2021-09-24 17:34:50|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|18
1632504900000|2021-09-24 17:35:00|2252.7|2252.4|2253.4|2253.1|2253.5|2253.2|2252.7|2252.4|158
1632504910000|2021-09-24 17:35:10|2253.3|2253|2253.8|2253.5|2253.9|2253.6|2253.3|2253|261
1632504920000|2021-09-24 17:35:20|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.1|2252.8|153
1632504930000|2021-09-24 17:35:30|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|14
1632504940000|2021-09-24 17:35:40|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|8
1632504950000|2021-09-24 17:35:50|2253.2|2252.9|2253|2252.7|2253.4|2253.1|2253|2252.7|25
1632504960000|2021-09-24 17:36:00|2252.9|2252.6|2253.7|2253.4|2253.8|2253.5|2252.9|2252.6|16
1632504970000|2021-09-24 17:36:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|9
1632504980000|2021-09-24 17:36:20|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|16
1632504990000|2021-09-24 17:36:30|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|8
1632505000000|2021-09-24 17:36:40|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2252.9|2252.6|36
1632505010000|2021-09-24 17:36:50|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|19
1632505020000|2021-09-24 17:37:00|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253|2252.7|24
1632505030000|2021-09-24 17:37:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|5
1632505040000|2021-09-24 17:37:20|2253.2|2252.9|2253|2252.7|2253.4|2253.1|2253|2252.7|24
1632505050000|2021-09-24 17:37:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|6
1632505060000|2021-09-24 17:37:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|12
1632505070000|2021-09-24 17:37:50|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|4
1632505080000|2021-09-24 17:38:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|4
1632505090000|2021-09-24 17:38:10|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|11
1632505100000|2021-09-24 17:38:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.1|2252.8|15
1632505110000|2021-09-24 17:38:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|11
1632505120000|2021-09-24 17:38:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|19
1632505130000|2021-09-24 17:38:50|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.3|2253|3
1632505140000|2021-09-24 17:39:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|9
1632505150000|2021-09-24 17:39:10|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|20
1632505160000|2021-09-24 17:39:20|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|9
1632505170000|2021-09-24 17:39:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|16
1632505180000|2021-09-24 17:39:40|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.2|2252.9|9
1632505190000|2021-09-24 17:39:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|4
1632505200000|2021-09-24 17:40:00|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|10
1632505210000|2021-09-24 17:40:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|6
1632505220000|2021-09-24 17:40:20|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.7|2252.4|13
1632505230000|2021-09-24 17:40:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|24
1632505240000|2021-09-24 17:40:40|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|6
1632505250000|2021-09-24 17:40:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|59
1632505260000|2021-09-24 17:41:00|2253.1|2252.8|2253.4|2253.1|2253.5|2253.2|2253.1|2252.8|61
1632505270000|2021-09-24 17:41:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|6
1632505280000|2021-09-24 17:41:20|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.3|2253|2
1632505290000|2021-09-24 17:41:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|6
1632505300000|2021-09-24 17:41:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|7
1632505310000|2021-09-24 17:41:50|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|52
1632505320000|2021-09-24 17:42:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|20
1632505330000|2021-09-24 17:42:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|12
1632505340000|2021-09-24 17:42:20|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|13
1632505350000|2021-09-24 17:42:30|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|3
1632505360000|2021-09-24 17:42:40|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.5|2253.2|16
1632505370000|2021-09-24 17:42:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|21
1632505380000|2021-09-24 17:43:00|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|11
1632505390000|2021-09-24 17:43:10|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|16
1632505400000|2021-09-24 17:43:20|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|4
1632505410000|2021-09-24 17:43:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|4
1632505420000|2021-09-24 17:43:40|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|23
1632505430000|2021-09-24 17:43:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|6
1632505440000|2021-09-24 17:44:00|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|10
1632505450000|2021-09-24 17:44:10|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|11
1632505460000|2021-09-24 17:44:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|9
1632505470000|2021-09-24 17:44:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|13
1632505480000|2021-09-24 17:44:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|28
1632505490000|2021-09-24 17:44:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|6
1632505500000|2021-09-24 17:45:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|19
1632505510000|2021-09-24 17:45:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.8|2253.5|17
1632505520000|2021-09-24 17:45:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|6
1632505530000|2021-09-24 17:45:30|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|7
1632505540000|2021-09-24 17:45:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|18
1632505550000|2021-09-24 17:45:50|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|6
1632505560000|2021-09-24 17:46:00|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.6|2253.3|13
1632505570000|2021-09-24 17:46:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|25
1632505580000|2021-09-24 17:46:20|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.3|2253|48
1632505590000|2021-09-24 17:46:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|4
1632505600000|2021-09-24 17:46:40|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|6
1632505610000|2021-09-24 17:46:50|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|37
1632505620000|2021-09-24 17:47:00|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|10
1632505630000|2021-09-24 17:47:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|12
1632505640000|2021-09-24 17:47:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|12
1632505650000|2021-09-24 17:47:30|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|4
1632505660000|2021-09-24 17:47:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|46
1632505670000|2021-09-24 17:47:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|9
1632505680000|2021-09-24 17:48:00|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|19
1632505690000|2021-09-24 17:48:10|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|14
1632505700000|2021-09-24 17:48:20|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|19
1632505710000|2021-09-24 17:48:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|14
1632505720000|2021-09-24 17:48:40|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|15
1632505730000|2021-09-24 17:48:50|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|16
1632505740000|2021-09-24 17:49:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|13
1632505750000|2021-09-24 17:49:10|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|43
1632505760000|2021-09-24 17:49:20|2252.2|2251.9|2252.3|2252|2252.5|2252.2|2252.2|2251.9|21
1632505770000|2021-09-24 17:49:30|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|19
1632505780000|2021-09-24 17:49:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|18
1632505790000|2021-09-24 17:49:50|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|12
1632505800000|2021-09-24 17:50:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|14
1632505810000|2021-09-24 17:50:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|16
1632505820000|2021-09-24 17:50:20|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.8|2252.5|19
1632505830000|2021-09-24 17:50:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|17
1632505840000|2021-09-24 17:50:40|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|8
1632505850000|2021-09-24 17:50:50|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|9
1632505860000|2021-09-24 17:51:00|2253.1|2252.8|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|16
1632505870000|2021-09-24 17:51:10|2252.7|2252.4|2253.1|2252.8|2253.2|2252.9|2252.7|2252.4|20
1632505880000|2021-09-24 17:51:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|11
1632505890000|2021-09-24 17:51:30|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|3
1632505900000|2021-09-24 17:51:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|4
1632505910000|2021-09-24 17:51:50|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|11
1632505920000|2021-09-24 17:52:00|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|28
1632505930000|2021-09-24 17:52:10|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|23
1632505940000|2021-09-24 17:52:20|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.1|2250.8|116
1632505950000|2021-09-24 17:52:30|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|17
1632505960000|2021-09-24 17:52:40|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251.2|2250.9|52
1632505970000|2021-09-24 17:52:50|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|12
1632505980000|2021-09-24 17:53:00|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|27
1632505990000|2021-09-24 17:53:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|41
1632506000000|2021-09-24 17:53:20|2251|2250.7|2251.3|2251|2251.4|2251.1|2251|2250.7|12
1632506010000|2021-09-24 17:53:30|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.3|2251|25
1632506020000|2021-09-24 17:53:40|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.2|2250.9|15
1632506030000|2021-09-24 17:53:50|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|27
1632506040000|2021-09-24 17:54:00|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|21
1632506050000|2021-09-24 17:54:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|15
1632506060000|2021-09-24 17:54:20|2250.9|2250.6|2251|2250.7|2251.2|2250.9|2250.9|2250.6|14
1632506070000|2021-09-24 17:54:30|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.5|2250.2|27
1632506080000|2021-09-24 17:54:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|17
1632506090000|2021-09-24 17:54:50|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|32
1632506100000|2021-09-24 17:55:00|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|31
1632506110000|2021-09-24 17:55:10|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|15
1632506120000|2021-09-24 17:55:20|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.9|2250.6|28
1632506130000|2021-09-24 17:55:30|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|13
1632506140000|2021-09-24 17:55:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|52
1632506150000|2021-09-24 17:55:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|5
1632506160000|2021-09-24 17:56:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|16
1632506170000|2021-09-24 17:56:10|2250.6|2250.3|2250|2249.7|2250.7|2250.4|2249.9|2249.6|82
1632506180000|2021-09-24 17:56:20|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|24
1632506190000|2021-09-24 17:56:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.6|2249.3|68
1632506200000|2021-09-24 17:56:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|32
1632506210000|2021-09-24 17:56:50|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|6
1632506220000|2021-09-24 17:57:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.8|2249.5|16
1632506230000|2021-09-24 17:57:10|2249.9|2249.6|2250.4|2250.1|2250.6|2250.3|2249.9|2249.6|24
1632506240000|2021-09-24 17:57:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|9
1632506250000|2021-09-24 17:57:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|6
1632506260000|2021-09-24 17:57:40|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|11
1632506270000|2021-09-24 17:57:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|19
1632506280000|2021-09-24 17:58:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|7
1632506290000|2021-09-24 17:58:10|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|37
1632506300000|2021-09-24 17:58:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.7|2250.4|121
1632506310000|2021-09-24 17:58:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|17
1632506320000|2021-09-24 17:58:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|12
1632506330000|2021-09-24 17:58:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|19
1632506340000|2021-09-24 17:59:00|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.7|2250.4|59
1632506350000|2021-09-24 17:59:10|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.6|2250.3|13
1632506360000|2021-09-24 17:59:20|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|32
1632506370000|2021-09-24 17:59:30|2250.4|2250.1|2250|2249.7|2250.5|2250.2|2249.9|2249.6|25
1632506380000|2021-09-24 17:59:40|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.9|2249.6|7
1632506390000|2021-09-24 17:59:50|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|18
1632506400000|2021-09-24 18:00:00|2250.4|2250.1|2251.5|2251.2|2251.6|2251.3|2250.2|2249.9|60
1632506410000|2021-09-24 18:00:10|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|16
1632506420000|2021-09-24 18:00:20|2251.2|2250.9|2250.1|2249.8|2251.2|2250.9|2250.1|2249.8|31
1632506430000|2021-09-24 18:00:30|2250.2|2249.9|2250.3|2250|2250.3|2250|2250|2249.7|14
1632506440000|2021-09-24 18:00:40|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.1|2249.8|8
1632506450000|2021-09-24 18:00:50|2250.1|2249.8|2250.8|2250.5|2250.8|2250.5|2250.1|2249.8|6
1632506460000|2021-09-24 18:01:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|14
1632506470000|2021-09-24 18:01:10|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|5
1632506480000|2021-09-24 18:01:20|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|16
1632506490000|2021-09-24 18:01:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|10
1632506500000|2021-09-24 18:01:40|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.9|2250.6|9
1632506510000|2021-09-24 18:01:50|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|9
1632506520000|2021-09-24 18:02:00|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|6
1632506530000|2021-09-24 18:02:10|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.6|2250.3|17
1632506540000|2021-09-24 18:02:20|2250.7|2250.4|2250|2249.7|2250.7|2250.4|2250|2249.7|55
1632506550000|2021-09-24 18:02:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|39
1632506560000|2021-09-24 18:02:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|27
1632506570000|2021-09-24 18:02:50|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|25
1632506580000|2021-09-24 18:03:00|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|42
1632506590000|2021-09-24 18:03:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|18
1632506600000|2021-09-24 18:03:20|2250.3|2250|2250|2249.7|2250.3|2250|2249.9|2249.6|40
1632506610000|2021-09-24 18:03:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|17
1632506620000|2021-09-24 18:03:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|18
1632506630000|2021-09-24 18:03:50|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|38
1632506640000|2021-09-24 18:04:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|19
1632506650000|2021-09-24 18:04:10|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|21
1632506660000|2021-09-24 18:04:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|25
1632506670000|2021-09-24 18:04:30|2250|2249.7|2250.2|2249.9|2250.3|2250|2250|2249.7|39
1632506680000|2021-09-24 18:04:40|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|13
1632506690000|2021-09-24 18:04:50|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|9
1632506700000|2021-09-24 18:05:00|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|59
1632506710000|2021-09-24 18:05:10|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2249.9|2249.6|39
1632506720000|2021-09-24 18:05:20|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250.2|2249.9|51
1632506730000|2021-09-24 18:05:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|14
1632506740000|2021-09-24 18:05:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|7
1632506750000|2021-09-24 18:05:50|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|26
1632506760000|2021-09-24 18:06:00|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|27
1632506770000|2021-09-24 18:06:10|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|12
1632506780000|2021-09-24 18:06:20|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|27
1632506790000|2021-09-24 18:06:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|30
1632506800000|2021-09-24 18:06:40|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|14
1632506810000|2021-09-24 18:06:50|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|9
1632506820000|2021-09-24 18:07:00|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249.3|2249|34
1632506830000|2021-09-24 18:07:10|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|44
1632506840000|2021-09-24 18:07:20|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.1|2248.8|22
1632506850000|2021-09-24 18:07:30|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2249|2248.7|21
1632506860000|2021-09-24 18:07:40|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|35
1632506870000|2021-09-24 18:07:50|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.3|2249|23
1632506880000|2021-09-24 18:08:00|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|26
1632506890000|2021-09-24 18:08:10|2249.2|2248.9|2249|2248.7|2249.3|2249|2249|2248.7|14
1632506900000|2021-09-24 18:08:20|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|31
1632506910000|2021-09-24 18:08:30|2248.7|2248.4|2248.8|2248.5|2249|2248.7|2248.7|2248.4|35
1632506920000|2021-09-24 18:08:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|18
1632506930000|2021-09-24 18:08:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|36
1632506940000|2021-09-24 18:09:00|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.5|2248.2|48
1632506950000|2021-09-24 18:09:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|13
1632506960000|2021-09-24 18:09:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|27
1632506970000|2021-09-24 18:09:30|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.6|2248.3|14
1632506980000|2021-09-24 18:09:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|7
1632506990000|2021-09-24 18:09:50|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|33
1632507000000|2021-09-24 18:10:00|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.6|2248.3|58
1632507010000|2021-09-24 18:10:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|45
1632507020000|2021-09-24 18:10:20|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|29
1632507030000|2021-09-24 18:10:30|2249.3|2249|2248.4|2248.1|2249.3|2249|2248.4|2248.1|31
1632507040000|2021-09-24 18:10:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|40
1632507050000|2021-09-24 18:10:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|27
1632507060000|2021-09-24 18:11:00|2248.2|2247.9|2248.1|2247.8|2248.4|2248.1|2248|2247.7|33
1632507070000|2021-09-24 18:11:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|31
1632507080000|2021-09-24 18:11:20|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|35
1632507090000|2021-09-24 18:11:30|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|33
1632507100000|2021-09-24 18:11:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|25
1632507110000|2021-09-24 18:11:50|2248.1|2247.8|2248.7|2248.4|2248.7|2248.4|2248.1|2247.8|161
1632507120000|2021-09-24 18:12:00|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|119
1632507130000|2021-09-24 18:12:10|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|14
1632507140000|2021-09-24 18:12:20|2248.7|2248.4|2248.2|2247.9|2248.8|2248.5|2248.1|2247.8|35
1632507150000|2021-09-24 18:12:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|20
1632507160000|2021-09-24 18:12:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|10
1632507170000|2021-09-24 18:12:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|13
1632507180000|2021-09-24 18:13:00|2248.3|2248|2248.3|2248|2248.5|2248.2|2248.3|2248|8
1632507190000|2021-09-24 18:13:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|14
1632507200000|2021-09-24 18:13:20|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|11
1632507210000|2021-09-24 18:13:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|22
1632507220000|2021-09-24 18:13:40|2248.9|2248.6|2249.3|2249|2249.4|2249.1|2248.9|2248.6|33
1632507230000|2021-09-24 18:13:50|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|22
1632507240000|2021-09-24 18:14:00|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|28
1632507250000|2021-09-24 18:14:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|37
1632507260000|2021-09-24 18:14:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|27
1632507270000|2021-09-24 18:14:30|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|2
1632507280000|2021-09-24 18:14:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|16
1632507290000|2021-09-24 18:14:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|25
1632507300000|2021-09-24 18:15:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|47
1632507310000|2021-09-24 18:15:10|2249|2248.7|2249.1|2248.8|2249.4|2249.1|2249|2248.7|28
1632507320000|2021-09-24 18:15:20|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|11
1632507330000|2021-09-24 18:15:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|26
1632507340000|2021-09-24 18:15:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249|2248.7|9
1632507350000|2021-09-24 18:15:50|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|6
1632507360000|2021-09-24 18:16:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|15
1632507370000|2021-09-24 18:16:10|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|39
1632507380000|2021-09-24 18:16:20|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|29
1632507390000|2021-09-24 18:16:30|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|3
1632507400000|2021-09-24 18:16:40|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|30
1632507410000|2021-09-24 18:16:50|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|17
1632507420000|2021-09-24 18:17:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|14
1632507430000|2021-09-24 18:17:10|2250|2249.7|2250.6|2250.3|2250.6|2250.3|2250|2249.7|53
1632507440000|2021-09-24 18:17:20|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|81
1632507450000|2021-09-24 18:17:30|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|13
1632507460000|2021-09-24 18:17:40|2250.8|2250.5|2250.6|2250.3|2251|2250.7|2250.6|2250.3|45
1632507470000|2021-09-24 18:17:50|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|35
1632507480000|2021-09-24 18:18:00|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|27
1632507490000|2021-09-24 18:18:10|2250.8|2250.5|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|15
1632507500000|2021-09-24 18:18:20|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|14
1632507510000|2021-09-24 18:18:30|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|12
1632507520000|2021-09-24 18:18:40|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|20
1632507530000|2021-09-24 18:18:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|51
1632507540000|2021-09-24 18:19:00|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.9|2250.6|18
1632507550000|2021-09-24 18:19:10|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|5
1632507560000|2021-09-24 18:19:20|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|16
1632507570000|2021-09-24 18:19:30|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|18
1632507580000|2021-09-24 18:19:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|17
1632507590000|2021-09-24 18:19:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|36
1632507600000|2021-09-24 18:20:00|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|31
1632507610000|2021-09-24 18:20:10|2251.2|2250.9|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|19
1632507620000|2021-09-24 18:20:20|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|18
1632507630000|2021-09-24 18:20:30|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|15
1632507640000|2021-09-24 18:20:40|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.7|2250.4|21
1632507650000|2021-09-24 18:20:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|31
1632507660000|2021-09-24 18:21:00|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.3|2251|23
1632507670000|2021-09-24 18:21:10|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|26
1632507680000|2021-09-24 18:21:20|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|11
1632507690000|2021-09-24 18:21:30|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1632507700000|2021-09-24 18:21:40|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|19
1632507710000|2021-09-24 18:21:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|12
1632507720000|2021-09-24 18:22:00|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|10
1632507730000|2021-09-24 18:22:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1632507740000|2021-09-24 18:22:20|2251.4|2251.1|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|31
1632507750000|2021-09-24 18:22:30|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|9
1632507760000|2021-09-24 18:22:40|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|10
1632507770000|2021-09-24 18:22:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|4
1632507780000|2021-09-24 18:23:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|5
1632507790000|2021-09-24 18:23:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|12
1632507800000|2021-09-24 18:23:20|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|23
1632507810000|2021-09-24 18:23:30|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|15
1632507820000|2021-09-24 18:23:40|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|10
1632507830000|2021-09-24 18:23:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|12
1632507840000|2021-09-24 18:24:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|55
1632507850000|2021-09-24 18:24:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252|2251.7|7
1632507860000|2021-09-24 18:24:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|10
1632507870000|2021-09-24 18:24:30|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|14
1632507880000|2021-09-24 18:24:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|35
1632507890000|2021-09-24 18:24:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|13
1632507900000|2021-09-24 18:25:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|33
1632507910000|2021-09-24 18:25:10|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|21
1632507920000|2021-09-24 18:25:20|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|23
1632507930000|2021-09-24 18:25:30|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.6|2252.3|21
1632507940000|2021-09-24 18:25:40|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|12
1632507950000|2021-09-24 18:25:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|17
1632507960000|2021-09-24 18:26:00|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|51
1632507970000|2021-09-24 18:26:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|8
1632507980000|2021-09-24 18:26:20|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|11
1632507990000|2021-09-24 18:26:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|8
1632508000000|2021-09-24 18:26:40|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|44
1632508010000|2021-09-24 18:26:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|9
1632508020000|2021-09-24 18:27:00|2252.3|2252|2252|2251.7|2252.3|2252|2251.9|2251.6|28
1632508030000|2021-09-24 18:27:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|34
1632508040000|2021-09-24 18:27:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|8
1632508050000|2021-09-24 18:27:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|12
1632508060000|2021-09-24 18:27:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|6
1632508070000|2021-09-24 18:27:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|13
1632508080000|2021-09-24 18:28:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.3|2252|21
1632508090000|2021-09-24 18:28:10|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|11
1632508100000|2021-09-24 18:28:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|10
1632508110000|2021-09-24 18:28:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|11
1632508120000|2021-09-24 18:28:40|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1632508130000|2021-09-24 18:28:50|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.1|2251.8|17
1632508140000|2021-09-24 18:29:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|19
1632508150000|2021-09-24 18:29:10|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|11
1632508160000|2021-09-24 18:29:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|6
1632508170000|2021-09-24 18:29:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|13
1632508180000|2021-09-24 18:29:40|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|18
1632508190000|2021-09-24 18:29:50|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253.1|2252.8|16
1632508200000|2021-09-24 18:30:00|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|27
1632508210000|2021-09-24 18:30:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|9
1632508220000|2021-09-24 18:30:20|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|44
1632508230000|2021-09-24 18:30:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|27
1632508240000|2021-09-24 18:30:40|2253.3|2253|2253.3|2253|2253.3|2253|2253|2252.7|8
1632508250000|2021-09-24 18:30:50|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|20
1632508260000|2021-09-24 18:31:00|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|52
1632508270000|2021-09-24 18:31:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|7
1632508280000|2021-09-24 18:31:20|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|15
1632508290000|2021-09-24 18:31:30|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|25
1632508300000|2021-09-24 18:31:40|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|14
1632508310000|2021-09-24 18:31:50|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.7|2253.4|22
1632508320000|2021-09-24 18:32:00|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|22
1632508330000|2021-09-24 18:32:10|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|9
1632508340000|2021-09-24 18:32:20|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|8
1632508350000|2021-09-24 18:32:30|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|13
1632508360000|2021-09-24 18:32:40|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|5
1632508370000|2021-09-24 18:32:50|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|19
1632508380000|2021-09-24 18:33:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253|2252.7|27
1632508390000|2021-09-24 18:33:10|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|18
1632508400000|2021-09-24 18:33:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|60
1632508410000|2021-09-24 18:33:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|34
1632508420000|2021-09-24 18:33:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.1|2252.8|17
1632508430000|2021-09-24 18:33:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|4
1632508440000|2021-09-24 18:34:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|6
1632508450000|2021-09-24 18:34:10|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|20
1632508460000|2021-09-24 18:34:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|6
1632508470000|2021-09-24 18:34:30|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|57
1632508480000|2021-09-24 18:34:40|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|19
1632508490000|2021-09-24 18:34:50|||||||||8
1632508500000|2021-09-24 18:35:00|2254.1|2253.8|2254|2253.7|2254.3|2254|2254|2253.7|48
1632508510000|2021-09-24 18:35:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|17
1632508520000|2021-09-24 18:35:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|6
1632508530000|2021-09-24 18:35:30|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|16
1632508540000|2021-09-24 18:35:40|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|18
1632508550000|2021-09-24 18:35:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|9
1632508560000|2021-09-24 18:36:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|65
1632508570000|2021-09-24 18:36:10|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|14
1632508580000|2021-09-24 18:36:20|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|6
1632508590000|2021-09-24 18:36:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1632508600000|2021-09-24 18:36:40|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|78
1632508610000|2021-09-24 18:36:50|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2252.9|2252.6|16
1632508620000|2021-09-24 18:37:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|35
1632508630000|2021-09-24 18:37:10|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|9
1632508640000|2021-09-24 18:37:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|3
1632508650000|2021-09-24 18:37:30|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|8
1632508660000|2021-09-24 18:37:40|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|7
1632508670000|2021-09-24 18:37:50|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|3
1632508680000|2021-09-24 18:38:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|15
1632508690000|2021-09-24 18:38:10|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|8
1632508700000|2021-09-24 18:38:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|19
1632508710000|2021-09-24 18:38:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|4
1632508720000|2021-09-24 18:38:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1632508730000|2021-09-24 18:38:50|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|9
1632508740000|2021-09-24 18:39:00|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|5
1632508750000|2021-09-24 18:39:10|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|22
1632508760000|2021-09-24 18:39:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|0
1632508770000|2021-09-24 18:39:30|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|4
1632508780000|2021-09-24 18:39:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|3
1632508790000|2021-09-24 18:39:50|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|8
1632508800000|2021-09-24 18:40:00|2253.3|2253|2253.7|2253.4|2253.8|2253.5|2253.3|2253|30
1632508810000|2021-09-24 18:40:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|12
1632508820000|2021-09-24 18:40:20|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.3|2253|16
1632508830000|2021-09-24 18:40:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|80
1632508840000|2021-09-24 18:40:40|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.3|2253|15
1632508850000|2021-09-24 18:40:50|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|16
1632508860000|2021-09-24 18:41:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|10
1632508870000|2021-09-24 18:41:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|38
1632508880000|2021-09-24 18:41:20|2253.4|2253.1|2254|2253.7|2254|2253.7|2253.4|2253.1|32
1632508890000|2021-09-24 18:41:30|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|7
1632508900000|2021-09-24 18:41:40|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.9|2253.6|130
1632508910000|2021-09-24 18:41:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|51
1632508920000|2021-09-24 18:42:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|17
1632508930000|2021-09-24 18:42:10|2254|2253.7|2254|2253.7|2254|2253.7|2253.8|2253.5|24
1632508940000|2021-09-24 18:42:20|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|10
1632508950000|2021-09-24 18:42:30|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|9
1632508960000|2021-09-24 18:42:40|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254.1|2253.8|15
1632508970000|2021-09-24 18:42:50|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|69
1632508980000|2021-09-24 18:43:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|17
1632508990000|2021-09-24 18:43:10|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|16
1632509000000|2021-09-24 18:43:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|5
1632509010000|2021-09-24 18:43:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|11
1632509020000|2021-09-24 18:43:40|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|14
1632509030000|2021-09-24 18:43:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1632509040000|2021-09-24 18:44:00|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|14
1632509050000|2021-09-24 18:44:10|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|8
1632509060000|2021-09-24 18:44:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|13
1632509070000|2021-09-24 18:44:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|12
1632509080000|2021-09-24 18:44:40|2253.6|2253.3|2254|2253.7|2254.1|2253.8|2253.6|2253.3|12
1632509090000|2021-09-24 18:44:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|49
1632509100000|2021-09-24 18:45:00|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|38
1632509110000|2021-09-24 18:45:10|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|8
1632509120000|2021-09-24 18:45:20|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|18
1632509130000|2021-09-24 18:45:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|29
1632509140000|2021-09-24 18:45:40|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|15
1632509150000|2021-09-24 18:45:50|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|10
1632509160000|2021-09-24 18:46:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|9
1632509170000|2021-09-24 18:46:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1632509180000|2021-09-24 18:46:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|16
1632509190000|2021-09-24 18:46:30|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|12
1632509200000|2021-09-24 18:46:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|4
1632509210000|2021-09-24 18:46:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|19
1632509220000|2021-09-24 18:47:00|2253.7|2253.4|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|39
1632509230000|2021-09-24 18:47:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.3|2253|25
1632509240000|2021-09-24 18:47:20|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|5
1632509250000|2021-09-24 18:47:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|3
1632509260000|2021-09-24 18:47:40|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|4
1632509270000|2021-09-24 18:47:50|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2252.9|2252.6|22
1632509280000|2021-09-24 18:48:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|15
1632509290000|2021-09-24 18:48:10|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|9
1632509300000|2021-09-24 18:48:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|5
1632509310000|2021-09-24 18:48:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|8
1632509320000|2021-09-24 18:48:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|3
1632509330000|2021-09-24 18:48:50|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|1
1632509340000|2021-09-24 18:49:00|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|9
1632509350000|2021-09-24 18:49:10|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|5
1632509360000|2021-09-24 18:49:20|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.3|2253|8
1632509370000|2021-09-24 18:49:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|5
1632509380000|2021-09-24 18:49:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|4
1632509390000|2021-09-24 18:49:50|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|1
1632509400000|2021-09-24 18:50:00|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|24
1632509410000|2021-09-24 18:50:10|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|5
1632509420000|2021-09-24 18:50:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|30
1632509430000|2021-09-24 18:50:30|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|16
1632509440000|2021-09-24 18:50:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|15
1632509450000|2021-09-24 18:50:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|22
1632509460000|2021-09-24 18:51:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|8
1632509470000|2021-09-24 18:51:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|2
1632509480000|2021-09-24 18:51:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1632509490000|2021-09-24 18:51:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1632509500000|2021-09-24 18:51:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|7
1632509510000|2021-09-24 18:51:50|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|3
1632509520000|2021-09-24 18:52:00|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|7
1632509530000|2021-09-24 18:52:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|7
1632509540000|2021-09-24 18:52:20|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|6
1632509550000|2021-09-24 18:52:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|2
1632509560000|2021-09-24 18:52:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|9
1632509570000|2021-09-24 18:52:50|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|4
1632509580000|2021-09-24 18:53:00|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|8
1632509590000|2021-09-24 18:53:10|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|7
1632509600000|2021-09-24 18:53:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1632509610000|2021-09-24 18:53:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|3
1632509620000|2021-09-24 18:53:40|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|6
1632509630000|2021-09-24 18:53:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1632509640000|2021-09-24 18:54:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.3|2253|38
1632509650000|2021-09-24 18:54:10|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|3
1632509660000|2021-09-24 18:54:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|3
1632509670000|2021-09-24 18:54:30|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|20
1632509680000|2021-09-24 18:54:40|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|8
1632509690000|2021-09-24 18:54:50|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|12
1632509700000|2021-09-24 18:55:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|30
1632509710000|2021-09-24 18:55:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|13
1632509720000|2021-09-24 18:55:20|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|43
1632509730000|2021-09-24 18:55:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|30
1632509740000|2021-09-24 18:55:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|15
1632509750000|2021-09-24 18:55:50|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|12
1632509760000|2021-09-24 18:56:00|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|30
1632509770000|2021-09-24 18:56:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1632509780000|2021-09-24 18:56:20|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|17
1632509790000|2021-09-24 18:56:30|2253.8|2253.5|2254.5|2254.2|2254.5|2254.2|2253.8|2253.5|115
1632509800000|2021-09-24 18:56:40|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|95
1632509810000|2021-09-24 18:56:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|41
1632509820000|2021-09-24 18:57:00|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|20
1632509830000|2021-09-24 18:57:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|15
1632509840000|2021-09-24 18:57:20|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|7
1632509850000|2021-09-24 18:57:30|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.7|2254.4|20
1632509860000|2021-09-24 18:57:40|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|23
1632509870000|2021-09-24 18:57:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|13
1632509880000|2021-09-24 18:58:00|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|32
1632509890000|2021-09-24 18:58:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1632509900000|2021-09-24 18:58:20|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|15
1632509910000|2021-09-24 18:58:30|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|10
1632509920000|2021-09-24 18:58:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|6
1632509930000|2021-09-24 18:58:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|12
1632509940000|2021-09-24 18:59:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|28
1632509950000|2021-09-24 18:59:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|31
1632509960000|2021-09-24 18:59:20|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|25
1632509970000|2021-09-24 18:59:30|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.8|2254.5|33
1632509980000|2021-09-24 18:59:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|16
1632509990000|2021-09-24 18:59:50|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.7|2254.4|46
1632510000000|2021-09-24 19:00:00|2255|2254.7|2254.4|2254.1|2255|2254.7|2254.3|2254|96
1632510010000|2021-09-24 19:00:10|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2253.9|2253.6|75
1632510020000|2021-09-24 19:00:20|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|26
1632510030000|2021-09-24 19:00:30|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.9|2253.6|12
1632510040000|2021-09-24 19:00:40|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|25
1632510050000|2021-09-24 19:00:50|2253.6|2253.3|2252.8|2252.5|2253.6|2253.3|2252.7|2252.4|113
1632510060000|2021-09-24 19:01:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|19
1632510070000|2021-09-24 19:01:10|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|35
1632510080000|2021-09-24 19:01:20|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|27
1632510090000|2021-09-24 19:01:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|23
1632510100000|2021-09-24 19:01:40|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.3|2252|10
1632510110000|2021-09-24 19:01:50|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2252.3|2252|28
1632510120000|2021-09-24 19:02:00|2252.5|2252.2|2252.8|2252.5|2253|2252.7|2252.5|2252.2|39
1632510130000|2021-09-24 19:02:10|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|86
1632510140000|2021-09-24 19:02:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.6|2252.3|21
1632510150000|2021-09-24 19:02:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|37
1632510160000|2021-09-24 19:02:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|3
1632510170000|2021-09-24 19:02:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|14
1632510180000|2021-09-24 19:03:00|2252.8|2252.5|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|19
1632510190000|2021-09-24 19:03:10|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|17
1632510200000|2021-09-24 19:03:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|7
1632510210000|2021-09-24 19:03:30|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|13
1632510220000|2021-09-24 19:03:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|8
1632510230000|2021-09-24 19:03:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|19
1632510240000|2021-09-24 19:04:00|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|18
1632510250000|2021-09-24 19:04:10|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|18
1632510260000|2021-09-24 19:04:20|2253.1|2252.8|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|21
1632510270000|2021-09-24 19:04:30|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|10
1632510280000|2021-09-24 19:04:40|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.8|2252.5|5
1632510290000|2021-09-24 19:04:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|57
1632510300000|2021-09-24 19:05:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|29
1632510310000|2021-09-24 19:05:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|28
1632510320000|2021-09-24 19:05:20|2252.8|2252.5|2252.3|2252|2253|2252.7|2252.2|2251.9|45
1632510330000|2021-09-24 19:05:30|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|67
1632510340000|2021-09-24 19:05:40|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.2|2250.9|57
1632510350000|2021-09-24 19:05:50|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251|2250.7|30
1632510360000|2021-09-24 19:06:00|2251|2250.7|2251.2|2250.9|2251.3|2251|2250.9|2250.6|17
1632510370000|2021-09-24 19:06:10|2251.1|2250.8|2250.9|2250.6|2251.3|2251|2250.9|2250.6|5
1632510380000|2021-09-24 19:06:20|2250.8|2250.5|2250.3|2250|2250.8|2250.5|2250.3|2250|43
1632510390000|2021-09-24 19:06:30|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|62
1632510400000|2021-09-24 19:06:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|35
1632510410000|2021-09-24 19:06:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|41
1632510420000|2021-09-24 19:07:00|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2249.9|2249.6|27
1632510430000|2021-09-24 19:07:10|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|13
1632510440000|2021-09-24 19:07:20|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|12
1632510450000|2021-09-24 19:07:30|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|20
1632510460000|2021-09-24 19:07:40|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|31
1632510470000|2021-09-24 19:07:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|12
1632510480000|2021-09-24 19:08:00|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|33
1632510490000|2021-09-24 19:08:10|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|15
1632510500000|2021-09-24 19:08:20|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|10
1632510510000|2021-09-24 19:08:30|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|18
1632510520000|2021-09-24 19:08:40|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|15
1632510530000|2021-09-24 19:08:50|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|17
1632510540000|2021-09-24 19:09:00|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|23
1632510550000|2021-09-24 19:09:10|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|13
1632510560000|2021-09-24 19:09:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.3|2250|22
1632510570000|2021-09-24 19:09:30|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|15
1632510580000|2021-09-24 19:09:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|4
1632510590000|2021-09-24 19:09:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|21
1632510600000|2021-09-24 19:10:00|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|40
1632510610000|2021-09-24 19:10:10|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|18
1632510620000|2021-09-24 19:10:20|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|34
1632510630000|2021-09-24 19:10:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|63
1632510640000|2021-09-24 19:10:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|33
1632510650000|2021-09-24 19:10:50|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.7|2249.4|11
1632510660000|2021-09-24 19:11:00|2249.8|2249.5|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|16
1632510670000|2021-09-24 19:11:10|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|4
1632510680000|2021-09-24 19:11:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|39
1632510690000|2021-09-24 19:11:30|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|111
1632510700000|2021-09-24 19:11:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|21
1632510710000|2021-09-24 19:11:50|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|31
1632510720000|2021-09-24 19:12:00|2250.2|2249.9|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|32
1632510730000|2021-09-24 19:12:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.7|2249.4|77
1632510740000|2021-09-24 19:12:20|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|15
1632510750000|2021-09-24 19:12:30|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|13
1632510760000|2021-09-24 19:12:40|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|18
1632510770000|2021-09-24 19:12:50|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|15
1632510780000|2021-09-24 19:13:00|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|11
1632510790000|2021-09-24 19:13:10|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|5
1632510800000|2021-09-24 19:13:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|29
1632510810000|2021-09-24 19:13:30|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|10
1632510820000|2021-09-24 19:13:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|3
1632510830000|2021-09-24 19:13:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|15
1632510840000|2021-09-24 19:14:00|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|14
1632510850000|2021-09-24 19:14:10|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.8|2250.5|59
1632510860000|2021-09-24 19:14:20|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|55
1632510870000|2021-09-24 19:14:30|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251|2250.7|67
1632510880000|2021-09-24 19:14:40|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|30
1632510890000|2021-09-24 19:14:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|30
1632510900000|2021-09-24 19:15:00|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|65
1632510910000|2021-09-24 19:15:10|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|57
1632510920000|2021-09-24 19:15:20|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|28
1632510930000|2021-09-24 19:15:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|40
1632510940000|2021-09-24 19:15:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|28
1632510950000|2021-09-24 19:15:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|42
1632510960000|2021-09-24 19:16:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|36
1632510970000|2021-09-24 19:16:10|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|28
1632510980000|2021-09-24 19:16:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|37
1632510990000|2021-09-24 19:16:30|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|13
1632511000000|2021-09-24 19:16:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|10
1632511010000|2021-09-24 19:16:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|13
1632511020000|2021-09-24 19:17:00|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|59
1632511030000|2021-09-24 19:17:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|70
1632511040000|2021-09-24 19:17:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252|2251.7|19
1632511050000|2021-09-24 19:17:30|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.3|2252|39
1632511060000|2021-09-24 19:17:40|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|25
1632511070000|2021-09-24 19:17:50|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.3|2252|17
1632511080000|2021-09-24 19:18:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|60
1632511090000|2021-09-24 19:18:10|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|13
1632511100000|2021-09-24 19:18:20|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252|2251.7|47
1632511110000|2021-09-24 19:18:30|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|47
1632511120000|2021-09-24 19:18:40|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|76
1632511130000|2021-09-24 19:18:50|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|39
1632511140000|2021-09-24 19:19:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|40
1632511150000|2021-09-24 19:19:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|9
1632511160000|2021-09-24 19:19:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|6
1632511170000|2021-09-24 19:19:30|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|11
1632511180000|2021-09-24 19:19:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.7|2251.4|68
1632511190000|2021-09-24 19:19:50|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|29
1632511200000|2021-09-24 19:20:00|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|20
1632511210000|2021-09-24 19:20:10|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|16
1632511220000|2021-09-24 19:20:20|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|68
1632511230000|2021-09-24 19:20:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|57
1632511240000|2021-09-24 19:20:40|2251.7|2251.4|2251.9|2251.6|2252|2251.7|2251.7|2251.4|22
1632511250000|2021-09-24 19:20:50|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|10
1632511260000|2021-09-24 19:21:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|12
1632511270000|2021-09-24 19:21:10|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|10
1632511280000|2021-09-24 19:21:20|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|78
1632511290000|2021-09-24 19:21:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|35
1632511300000|2021-09-24 19:21:40|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|23
1632511310000|2021-09-24 19:21:50|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|39
1632511320000|2021-09-24 19:22:00|2252.8|2252.5|2253|2252.7|2253.2|2252.9|2252.8|2252.5|78
1632511330000|2021-09-24 19:22:10|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2252.9|2252.6|26
1632511340000|2021-09-24 19:22:20|2253.1|2252.8|2253.4|2253.1|2253.5|2253.2|2253|2252.7|43
1632511350000|2021-09-24 19:22:30|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.3|2253|18
1632511360000|2021-09-24 19:22:40|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.4|2253.1|74
1632511370000|2021-09-24 19:22:50|2253.9|2253.6|2254.5|2254.2|2254.6|2254.3|2253.9|2253.6|133
1632511380000|2021-09-24 19:23:00|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|109
1632511390000|2021-09-24 19:23:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|24
1632511400000|2021-09-24 19:23:20|2255.2|2254.9|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|106
1632511410000|2021-09-24 19:23:30|2255.6|2255.3|2256.1|2255.8|2256.2|2255.9|2255.6|2255.3|85
1632511420000|2021-09-24 19:23:40|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|139
1632511430000|2021-09-24 19:23:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|38
1632511440000|2021-09-24 19:24:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|60
1632511450000|2021-09-24 19:24:10|2256|2255.7|2255.5|2255.2|2256|2255.7|2255.4|2255.1|91
1632511460000|2021-09-24 19:24:20|2255.6|2255.3|2255.8|2255.5|2256.2|2255.9|2255.5|2255.2|91
1632511470000|2021-09-24 19:24:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|17
1632511480000|2021-09-24 19:24:40|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|22
1632511490000|2021-09-24 19:24:50|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|97
1632511500000|2021-09-24 19:25:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|63
1632511510000|2021-09-24 19:25:10|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|36
1632511520000|2021-09-24 19:25:20|2255.2|2254.9|2255|2254.7|2255.3|2255|2255|2254.7|33
1632511530000|2021-09-24 19:25:30|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.8|2254.5|55
1632511540000|2021-09-24 19:25:40|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.6|2254.3|62
1632511550000|2021-09-24 19:25:50|2254.9|2254.6|2255|2254.7|2255.2|2254.9|2254.9|2254.6|68
1632511560000|2021-09-24 19:26:00|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|56
1632511570000|2021-09-24 19:26:10|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|196
1632511580000|2021-09-24 19:26:20|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.7|2254.4|99
1632511590000|2021-09-24 19:26:30|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|74
1632511600000|2021-09-24 19:26:40|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|52
1632511610000|2021-09-24 19:26:50|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.2|2253.9|24
1632511620000|2021-09-24 19:27:00|2254.2|2253.9|2254|2253.7|2254.3|2254|2253.9|2253.6|26
1632511630000|2021-09-24 19:27:10|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|32
1632511640000|2021-09-24 19:27:20|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|19
1632511650000|2021-09-24 19:27:30|2253.6|2253.3|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|50
1632511660000|2021-09-24 19:27:40|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|36
1632511670000|2021-09-24 19:27:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|24
1632511680000|2021-09-24 19:28:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|34
1632511690000|2021-09-24 19:28:10|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|46
1632511700000|2021-09-24 19:28:20|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|16
1632511710000|2021-09-24 19:28:30|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|20
1632511720000|2021-09-24 19:28:40|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|66
1632511730000|2021-09-24 19:28:50|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|17
1632511740000|2021-09-24 19:29:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|35
1632511750000|2021-09-24 19:29:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|24
1632511760000|2021-09-24 19:29:20|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|14
1632511770000|2021-09-24 19:29:30|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|105
1632511780000|2021-09-24 19:29:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|30
1632511790000|2021-09-24 19:29:50|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.8|2253.5|115
1632511800000|2021-09-24 19:30:00|2253.9|2253.6|2254.3|2254|2254.7|2254.4|2253.9|2253.6|112
1632511810000|2021-09-24 19:30:10|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|23
1632511820000|2021-09-24 19:30:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|54
1632511830000|2021-09-24 19:30:30|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.3|2254|17
1632511840000|2021-09-24 19:30:40|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|32
1632511850000|2021-09-24 19:30:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|25
1632511860000|2021-09-24 19:31:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.2|2253.9|16
1632511870000|2021-09-24 19:31:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|16
1632511880000|2021-09-24 19:31:20|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|31
1632511890000|2021-09-24 19:31:30|2254.7|2254.4|2254.1|2253.8|2254.7|2254.4|2254|2253.7|69
1632511900000|2021-09-24 19:31:40|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|22
1632511910000|2021-09-24 19:31:50|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|23
1632511920000|2021-09-24 19:32:00|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|40
1632511930000|2021-09-24 19:32:10|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|11
1632511940000|2021-09-24 19:32:20|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254|2253.7|42
1632511950000|2021-09-24 19:32:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|71
1632511960000|2021-09-24 19:32:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|19
1632511970000|2021-09-24 19:32:50|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|15
1632511980000|2021-09-24 19:33:00|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|59
1632511990000|2021-09-24 19:33:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|11
1632512000000|2021-09-24 19:33:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|17
1632512010000|2021-09-24 19:33:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|15
1632512020000|2021-09-24 19:33:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|11
1632512030000|2021-09-24 19:33:50|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|13
1632512040000|2021-09-24 19:34:00|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|18
1632512050000|2021-09-24 19:34:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|20
1632512060000|2021-09-24 19:34:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|20
1632512070000|2021-09-24 19:34:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|29
1632512080000|2021-09-24 19:34:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|57
1632512090000|2021-09-24 19:34:50|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|39
1632512100000|2021-09-24 19:35:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|71
1632512110000|2021-09-24 19:35:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|28
1632512120000|2021-09-24 19:35:20|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|82
1632512130000|2021-09-24 19:35:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.1|2252.8|31
1632512140000|2021-09-24 19:35:40|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.9|2252.6|23
1632512150000|2021-09-24 19:35:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|41
1632512160000|2021-09-24 19:36:00|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|32
1632512170000|2021-09-24 19:36:10|2252.5|2252.2|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|141
1632512180000|2021-09-24 19:36:20|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|67
1632512190000|2021-09-24 19:36:30|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|37
1632512200000|2021-09-24 19:36:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|45
1632512210000|2021-09-24 19:36:50|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.2|2251.9|69
1632512220000|2021-09-24 19:37:00|2252.2|2251.9|2252.3|2252|2252.5|2252.2|2252|2251.7|95
1632512230000|2021-09-24 19:37:10|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.3|2252|50
1632512240000|2021-09-24 19:37:20|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.6|2252.3|24
1632512250000|2021-09-24 19:37:30|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|8
1632512260000|2021-09-24 19:37:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|14
1632512270000|2021-09-24 19:37:50|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|10
1632512280000|2021-09-24 19:38:00|2253.1|2252.8|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|33
1632512290000|2021-09-24 19:38:10|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|36
1632512300000|2021-09-24 19:38:20|2253.2|2252.9|2253.3|2253|2253.5|2253.2|2253.2|2252.9|50
1632512310000|2021-09-24 19:38:30|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|51
1632512320000|2021-09-24 19:38:40|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|71
1632512330000|2021-09-24 19:38:50|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|29
1632512340000|2021-09-24 19:39:00|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|71
1632512350000|2021-09-24 19:39:10|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|23
1632512360000|2021-09-24 19:39:20|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|10
1632512370000|2021-09-24 19:39:30|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|9
1632512380000|2021-09-24 19:39:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|115
1632512390000|2021-09-24 19:39:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|38
1632512400000|2021-09-24 19:40:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|37
1632512410000|2021-09-24 19:40:10|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|26
1632512420000|2021-09-24 19:40:20|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|21
1632512430000|2021-09-24 19:40:30|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|30
1632512440000|2021-09-24 19:40:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|36
1632512450000|2021-09-24 19:40:50|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|12
1632512460000|2021-09-24 19:41:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|95
1632512470000|2021-09-24 19:41:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|40
1632512480000|2021-09-24 19:41:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|86
1632512490000|2021-09-24 19:41:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|39
1632512500000|2021-09-24 19:41:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|42
1632512510000|2021-09-24 19:41:50|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|22
1632512520000|2021-09-24 19:42:00|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|99
1632512530000|2021-09-24 19:42:10|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|232
1632512540000|2021-09-24 19:42:20|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|79
1632512550000|2021-09-24 19:42:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|46
1632512560000|2021-09-24 19:42:40|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254|2253.7|32
1632512570000|2021-09-24 19:42:50|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|27
1632512580000|2021-09-24 19:43:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|68
1632512590000|2021-09-24 19:43:10|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|15
1632512600000|2021-09-24 19:43:20|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|34
1632512610000|2021-09-24 19:43:30|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|47
1632512620000|2021-09-24 19:43:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|278
1632512630000|2021-09-24 19:43:50|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|110
1632512640000|2021-09-24 19:44:00|2253.9|2253.6|2254.2|2253.9|2254.3|2254|2253.8|2253.5|154
1632512650000|2021-09-24 19:44:10|2254.3|2254|2255|2254.7|2255|2254.7|2254.3|2254|219
1632512660000|2021-09-24 19:44:20|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.8|2254.5|253
1632512670000|2021-09-24 19:44:30|2255.2|2254.9|2255.8|2255.5|2255.9|2255.6|2255.2|2254.9|141
1632512680000|2021-09-24 19:44:40|2255.9|2255.6|2255.3|2255|2255.9|2255.6|2255.2|2254.9|146
1632512690000|2021-09-24 19:44:50|2255.2|2254.9|2255.4|2255.1|2255.7|2255.4|2255.1|2254.8|104
1632512700000|2021-09-24 19:45:00|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.3|2255|74
1632512710000|2021-09-24 19:45:10|2256.1|2255.8|2255.5|2255.2|2256.1|2255.8|2255.3|2255|147
1632512720000|2021-09-24 19:45:20|2255.3|2255|2256.2|2255.9|2256.2|2255.9|2255.3|2255|239
1632512730000|2021-09-24 19:45:30|2256|2255.7|2256.7|2256.4|2257|2256.7|2256|2255.7|254
1632512740000|2021-09-24 19:45:40|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2255.9|2255.6|285
1632512750000|2021-09-24 19:45:50|2256|2255.7|2255.6|2255.3|2256.2|2255.9|2255.1|2254.8|412
1632512760000|2021-09-24 19:46:00|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255|2254.7|269
1632512770000|2021-09-24 19:46:10|2255.2|2254.9|2256|2255.7|2256|2255.7|2255.2|2254.9|159
1632512780000|2021-09-24 19:46:20|2256.3|2256|2256.9|2256.6|2257|2256.7|2256.2|2255.9|83
1632512790000|2021-09-24 19:46:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|45
1632512800000|2021-09-24 19:46:40|2257|2256.7|2257.5|2257.2|2257.6|2257.3|2257|2256.7|60
1632512810000|2021-09-24 19:46:50|2257.3|2257|2258|2257.7|2258|2257.7|2257.3|2257|101
1632512820000|2021-09-24 19:47:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.6|2257.3|181
1632512830000|2021-09-24 19:47:10|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257.1|2256.8|242
1632512840000|2021-09-24 19:47:20|2257.2|2256.9|2256.7|2256.4|2257.4|2257.1|2256.7|2256.4|224
1632512850000|2021-09-24 19:47:30|2256.6|2256.3|2257.7|2257.4|2257.8|2257.5|2256.6|2256.3|84
1632512860000|2021-09-24 19:47:40|2257.8|2257.5|2257.6|2257.3|2258.1|2257.8|2257.5|2257.2|34
1632512870000|2021-09-24 19:47:50|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.6|2257.3|65
1632512880000|2021-09-24 19:48:00|2257.8|2257.5|2257.2|2256.9|2258|2257.7|2257.2|2256.9|83
1632512890000|2021-09-24 19:48:10|2257.1|2256.8|2257.5|2257.2|2257.7|2257.4|2256.7|2256.4|146
1632512900000|2021-09-24 19:48:20|2257.4|2257.1|2257.6|2257.3|2257.8|2257.5|2257.4|2257.1|53
1632512910000|2021-09-24 19:48:30|2257.7|2257.4|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|46
1632512920000|2021-09-24 19:48:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|21
1632512930000|2021-09-24 19:48:50|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|27
1632512940000|2021-09-24 19:49:00|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|34
1632512950000|2021-09-24 19:49:10|2257.9|2257.6|2257.8|2257.5|2258.1|2257.8|2257.7|2257.4|32
1632512960000|2021-09-24 19:49:20|2257.7|2257.4|2257.2|2256.9|2257.8|2257.5|2257.2|2256.9|66
1632512970000|2021-09-24 19:49:30|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.1|2256.8|61
1632512980000|2021-09-24 19:49:40|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|19
1632512990000|2021-09-24 19:49:50|2257.5|2257.2|2256.7|2256.4|2257.6|2257.3|2256.7|2256.4|55
1632513000000|2021-09-24 19:50:00|2256.6|2256.3|2256.1|2255.8|2257|2256.7|2256.1|2255.8|161
1632513010000|2021-09-24 19:50:10|2255.9|2255.6|2256.2|2255.9|2256.3|2256|2255.9|2255.6|69
1632513020000|2021-09-24 19:50:20|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|50
1632513030000|2021-09-24 19:50:30|2255.7|2255.4|2255.5|2255.2|2256|2255.7|2255.5|2255.2|57
1632513040000|2021-09-24 19:50:40|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|106
1632513050000|2021-09-24 19:50:50|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2255|2254.7|113
1632513060000|2021-09-24 19:51:00|2254.9|2254.6|2255.5|2255.2|2255.5|2255.2|2254.9|2254.6|64
1632513070000|2021-09-24 19:51:10|2255.4|2255.1|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|52
1632513080000|2021-09-24 19:51:20|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|27
1632513090000|2021-09-24 19:51:30|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2254.8|2254.5|59
1632513100000|2021-09-24 19:51:40|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|34
1632513110000|2021-09-24 19:51:50|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|39
1632513120000|2021-09-24 19:52:00|2255|2254.7|2255.5|2255.2|2255.7|2255.4|2255|2254.7|48
1632513130000|2021-09-24 19:52:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|34
1632513140000|2021-09-24 19:52:20|2255.6|2255.3|2255.9|2255.6|2256|2255.7|2255.5|2255.2|34
1632513150000|2021-09-24 19:52:30|2255.8|2255.5|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|47
1632513160000|2021-09-24 19:52:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|33
1632513170000|2021-09-24 19:52:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.3|2256|48
1632513180000|2021-09-24 19:53:00|2256.3|2256|2256.3|2256|2256.3|2256|2255.9|2255.6|181
1632513190000|2021-09-24 19:53:10|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|36
1632513200000|2021-09-24 19:53:20|2256.3|2256|2256.6|2256.3|2256.8|2256.5|2256.3|2256|56
1632513210000|2021-09-24 19:53:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|28
1632513220000|2021-09-24 19:53:40|2256.3|2256|2256.1|2255.8|2256.5|2256.2|2256|2255.7|36
1632513230000|2021-09-24 19:53:50|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|43
1632513240000|2021-09-24 19:54:00|2256.1|2255.8|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|98
1632513250000|2021-09-24 19:54:10|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.2|2254.9|52
1632513260000|2021-09-24 19:54:20|2255.5|2255.2|2254.8|2254.5|2255.7|2255.4|2254.8|2254.5|137
1632513270000|2021-09-24 19:54:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|87
1632513280000|2021-09-24 19:54:40|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|59
1632513290000|2021-09-24 19:54:50|2254.8|2254.5|2254.1|2253.8|2254.8|2254.5|2253.8|2253.5|78
1632513300000|2021-09-24 19:55:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|129
1632513310000|2021-09-24 19:55:10|2253.8|2253.5|2252.8|2252.5|2253.9|2253.6|2252.8|2252.5|251
1632513320000|2021-09-24 19:55:20|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.1|2251.8|246
1632513330000|2021-09-24 19:55:30|2252.3|2252|2251.2|2250.9|2252.3|2252|2251.1|2250.8|355
1632513340000|2021-09-24 19:55:40|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2250.8|2250.5|317
1632513350000|2021-09-24 19:55:50|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.6|2250.3|181
1632513360000|2021-09-24 19:56:00|2251|2250.7|2249.7|2249.4|2251|2250.7|2249.7|2249.4|229
1632513370000|2021-09-24 19:56:10|2249.8|2249.5|2249.8|2249.5|2250.3|2250|2249.7|2249.4|191
1632513380000|2021-09-24 19:56:20|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|164
1632513390000|2021-09-24 19:56:30|2250.2|2249.9|2249.6|2249.3|2250.4|2250.1|2249.6|2249.3|187
1632513400000|2021-09-24 19:56:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|212
1632513410000|2021-09-24 19:56:50|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.3|2249|165
1632513420000|2021-09-24 19:57:00|2250|2249.7|2251|2250.7|2251.2|2250.9|2250|2249.7|365
1632513430000|2021-09-24 19:57:10|2251.1|2250.8|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|197
1632513440000|2021-09-24 19:57:20|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.7|2250.4|162
1632513450000|2021-09-24 19:57:30|2250.9|2250.6|2250.7|2250.4|2251.3|2251|2250.7|2250.4|166
1632513460000|2021-09-24 19:57:40|2250.6|2250.3|2251|2250.7|2251.3|2251|2250.5|2250.2|337
1632513470000|2021-09-24 19:57:50|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.6|2250.3|138
1632513480000|2021-09-24 19:58:00|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|175
1632513490000|2021-09-24 19:58:10|2250.3|2250|2250.1|2249.8|2250.3|2250|2249.9|2249.6|153
1632513500000|2021-09-24 19:58:20|2249.9|2249.6|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|154
1632513510000|2021-09-24 19:58:30|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250.1|2249.8|160
1632513520000|2021-09-24 19:58:40|2250.2|2249.9|2250|2249.7|2250.5|2250.2|2249.9|2249.6|258
1632513530000|2021-09-24 19:58:50|2250.2|2249.9|2249.3|2249|2250.2|2249.9|2249.1|2248.8|312
1632513540000|2021-09-24 19:59:00|2249.5|2249.2|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|480
1632513550000|2021-09-24 19:59:10|2249.3|2249|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|245
1632513560000|2021-09-24 19:59:20|2249|2248.7|2249.2|2248.9|2249.5|2249.2|2248.8|2248.5|432
1632513570000|2021-09-24 19:59:30|2249.1|2248.8|2248.9|2248.6|2249.4|2249.1|2248.7|2248.4|619
1632513580000|2021-09-24 19:59:40|2249|2248.7|2249.1|2248.8|2249.4|2249.1|2249|2248.7|667
1632513590000|2021-09-24 19:59:50|2249.3|2249|2248.5|2248.2|2249.3|2249|2248.4|2248.1|2715
1632513600000|2021-09-24 20:00:00|2248.4|2248.1|2249.5|2249.2|2249.6|2249.3|2248.4|2248.1|922
1632513610000|2021-09-24 20:00:10|2249.6|2249.3|2249.4|2249.1|2250|2249.7|2249.4|2249.1|383
1632513620000|2021-09-24 20:00:20|2249.3|2249|2249.9|2249.6|2249.9|2249.6|2249.3|2249|176
1632513630000|2021-09-24 20:00:30|2250|2249.7|2250.1|2249.8|2250.3|2250|2250|2249.7|120
1632513640000|2021-09-24 20:00:40|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|56
1632513650000|2021-09-24 20:00:50|2249.7|2249.4|2250|2249.7|2250.1|2249.8|2249.7|2249.4|99
1632513660000|2021-09-24 20:01:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|119
1632513670000|2021-09-24 20:01:10|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|183
1632513680000|2021-09-24 20:01:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|54
1632513690000|2021-09-24 20:01:30|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250|2249.7|70
1632513700000|2021-09-24 20:01:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|84
1632513710000|2021-09-24 20:01:50|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|75
1632513720000|2021-09-24 20:02:00|2250.4|2250.1|2250.3|2250|2250.6|2250.3|2250.3|2250|108
1632513730000|2021-09-24 20:02:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.3|2250|33
1632513740000|2021-09-24 20:02:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|74
1632513750000|2021-09-24 20:02:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|38
1632513760000|2021-09-24 20:02:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|10
1632513770000|2021-09-24 20:02:50|||||||||70
1632513780000|2021-09-24 20:03:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|142
1632513790000|2021-09-24 20:03:10|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|27
1632513800000|2021-09-24 20:03:20|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|38
1632513810000|2021-09-24 20:03:30|2250.4|2250.1|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|45
1632513820000|2021-09-24 20:03:40|2250.6|2250.3|2250.9|2250.6|2251|2250.7|2250.6|2250.3|93
1632513830000|2021-09-24 20:03:50|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|69
1632513840000|2021-09-24 20:04:00|2251.2|2250.9|2250.8|2250.5|2251.4|2251.1|2250.6|2250.3|365
1632513850000|2021-09-24 20:04:10|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|34
1632513860000|2021-09-24 20:04:20|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|29
1632513870000|2021-09-24 20:04:30|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|54
1632513880000|2021-09-24 20:04:40|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2250|2249.7|49
1632513890000|2021-09-24 20:04:50|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|33
1632513900000|2021-09-24 20:05:00|2249.6|2249.3|2249.8|2249.5|2250|2249.7|2249.6|2249.3|72
1632513910000|2021-09-24 20:05:10|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|25
1632513920000|2021-09-24 20:05:20|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|29
1632513930000|2021-09-24 20:05:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|8
1632513940000|2021-09-24 20:05:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|29
1632513950000|2021-09-24 20:05:50|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|29
1632513960000|2021-09-24 20:06:00|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|22
1632513970000|2021-09-24 20:06:10|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|19
1632513980000|2021-09-24 20:06:20|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|18
1632513990000|2021-09-24 20:06:30|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|26
1632514000000|2021-09-24 20:06:40|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|14
1632514010000|2021-09-24 20:06:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|11
1632514020000|2021-09-24 20:07:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|8
1632514030000|2021-09-24 20:07:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|4
1632514040000|2021-09-24 20:07:20|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2249.3|2249|41
1632514050000|2021-09-24 20:07:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|19
1632514060000|2021-09-24 20:07:40|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|138
1632514070000|2021-09-24 20:07:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1632514080000|2021-09-24 20:08:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|24
1632514090000|2021-09-24 20:08:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|42
1632514100000|2021-09-24 20:08:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|19
1632514110000|2021-09-24 20:08:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1632514120000|2021-09-24 20:08:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|8
1632514130000|2021-09-24 20:08:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|19
1632514140000|2021-09-24 20:09:00|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|97
1632514150000|2021-09-24 20:09:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|24
1632514160000|2021-09-24 20:09:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1632514170000|2021-09-24 20:09:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|4
1632514180000|2021-09-24 20:09:40|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|7
1632514190000|2021-09-24 20:09:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|8
1632514200000|2021-09-24 20:10:00|||||||||2
1632514210000|2021-09-24 20:10:10|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|29
1632514220000|2021-09-24 20:10:20|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|13
1632514230000|2021-09-24 20:10:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|23
1632514240000|2021-09-24 20:10:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1632514250000|2021-09-24 20:10:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|10
1632514260000|2021-09-24 20:11:00|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|5
1632514270000|2021-09-24 20:11:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|6
1632514280000|2021-09-24 20:11:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|8
1632514290000|2021-09-24 20:11:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1632514300000|2021-09-24 20:11:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|65
1632514310000|2021-09-24 20:11:50|||||||||27
1632514320000|2021-09-24 20:12:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|16
1632514330000|2021-09-24 20:12:10|||||||||7
1632514340000|2021-09-24 20:12:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|7
1632514350000|2021-09-24 20:12:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|4
1632514360000|2021-09-24 20:12:40|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|7
1632514370000|2021-09-24 20:12:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|22
1632514380000|2021-09-24 20:13:00|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|53
1632514390000|2021-09-24 20:13:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|27
1632514400000|2021-09-24 20:13:20|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|19
1632514410000|2021-09-24 20:13:30|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|18
1632514420000|2021-09-24 20:13:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|34
1632514430000|2021-09-24 20:13:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|15
1632514440000|2021-09-24 20:14:00|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|46
1632514450000|2021-09-24 20:14:10|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|48
1632514460000|2021-09-24 20:14:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|36
1632514470000|2021-09-24 20:14:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|30
1632514480000|2021-09-24 20:14:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|28
1632514490000|2021-09-24 20:14:50|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|88
1632514500000|2021-09-24 20:15:00|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|96
1632514510000|2021-09-24 20:15:10|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|15
1632514520000|2021-09-24 20:15:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1632514530000|2021-09-24 20:15:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.1|2249.8|2
1632514540000|2021-09-24 20:15:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1632514550000|2021-09-24 20:15:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1632514560000|2021-09-24 20:16:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1632514570000|2021-09-24 20:16:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1632514580000|2021-09-24 20:16:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|5
1632514590000|2021-09-24 20:16:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|5
1632514600000|2021-09-24 20:16:40|||||||||1
1632514610000|2021-09-24 20:16:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|16
1632514620000|2021-09-24 20:17:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|40
1632514630000|2021-09-24 20:17:10|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|16
1632514650000|2021-09-24 20:17:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|13
1632514660000|2021-09-24 20:17:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|11
1632514670000|2021-09-24 20:17:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1632514690000|2021-09-24 20:18:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|56
1632514700000|2021-09-24 20:18:20|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|57
1632514710000|2021-09-24 20:18:30|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|57
1632514720000|2021-09-24 20:18:40|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|20
1632514750000|2021-09-24 20:19:10|||||||||9
1632514760000|2021-09-24 20:19:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|6
1632514770000|2021-09-24 20:19:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1632514780000|2021-09-24 20:19:40|||||||||4
1632514790000|2021-09-24 20:19:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1632514810000|2021-09-24 20:20:10|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|7
1632514820000|2021-09-24 20:20:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|4
1632514840000|2021-09-24 20:20:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|13
1632514850000|2021-09-24 20:20:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|17
1632514860000|2021-09-24 20:21:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|58
1632514880000|2021-09-24 20:21:20|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|2
1632514890000|2021-09-24 20:21:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|5
1632514900000|2021-09-24 20:21:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|3
1632514910000|2021-09-24 20:21:50|||||||||4
1632514930000|2021-09-24 20:22:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|36
1632514940000|2021-09-24 20:22:20|||||||||5
1632514950000|2021-09-24 20:22:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|38
1632514960000|2021-09-24 20:22:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|10
1632514970000|2021-09-24 20:22:50|||||||||1
1632514990000|2021-09-24 20:23:10|||||||||6
1632515000000|2021-09-24 20:23:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|11
1632515010000|2021-09-24 20:23:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1632515030000|2021-09-24 20:23:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|12
1632515040000|2021-09-24 20:24:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|30
1632515050000|2021-09-24 20:24:10|||||||||3
1632515060000|2021-09-24 20:24:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|5
1632515070000|2021-09-24 20:24:30|||||||||4
1632515080000|2021-09-24 20:24:40|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|3
1632515090000|2021-09-24 20:24:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1632515100000|2021-09-24 20:25:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|5
1632515110000|2021-09-24 20:25:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1632515120000|2021-09-24 20:25:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1632515130000|2021-09-24 20:25:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|5
1632515140000|2021-09-24 20:25:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1632515170000|2021-09-24 20:26:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|7
1632515180000|2021-09-24 20:26:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1632515190000|2021-09-24 20:26:30|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1632515200000|2021-09-24 20:26:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1632515220000|2021-09-24 20:27:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1632515230000|2021-09-24 20:27:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1632515240000|2021-09-24 20:27:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1632515250000|2021-09-24 20:27:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1632515260000|2021-09-24 20:27:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1632515270000|2021-09-24 20:27:50|||||||||1
1632515290000|2021-09-24 20:28:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1632515300000|2021-09-24 20:28:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|4
1632515320000|2021-09-24 20:28:40|||||||||1
1632515330000|2021-09-24 20:28:50|||||||||3
1632515340000|2021-09-24 20:29:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|3
1632515350000|2021-09-24 20:29:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1632515360000|2021-09-24 20:29:20|||||||||1
1632515370000|2021-09-24 20:29:30|||||||||1
1632515380000|2021-09-24 20:29:40|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1632515390000|2021-09-24 20:29:50|||||||||1
1632515400000|2021-09-24 20:30:00|||||||||2
1632515410000|2021-09-24 20:30:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|5
1632515430000|2021-09-24 20:30:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|5
1632515440000|2021-09-24 20:30:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1632515450000|2021-09-24 20:30:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|7
1632515460000|2021-09-24 20:31:00|||||||||2
1632515470000|2021-09-24 20:31:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1632515480000|2021-09-24 20:31:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1632515510000|2021-09-24 20:31:50|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1632515560000|2021-09-24 20:32:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1632515570000|2021-09-24 20:32:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|25
1632515590000|2021-09-24 20:33:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|13
1632515620000|2021-09-24 20:33:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|19
1632515630000|2021-09-24 20:33:50|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|18
1632515640000|2021-09-24 20:34:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1632515650000|2021-09-24 20:34:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1632515660000|2021-09-24 20:34:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|11
1632515670000|2021-09-24 20:34:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1632515680000|2021-09-24 20:34:40|||||||||2
1632515700000|2021-09-24 20:35:00|||||||||2
1632515720000|2021-09-24 20:35:20|||||||||1
1632515740000|2021-09-24 20:35:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1632515750000|2021-09-24 20:35:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|6
1632515770000|2021-09-24 20:36:10|||||||||5
1632515780000|2021-09-24 20:36:20|||||||||8
1632515790000|2021-09-24 20:36:30|||||||||6
1632515810000|2021-09-24 20:36:50|||||||||2
1632515820000|2021-09-24 20:37:00|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|31
1632515840000|2021-09-24 20:37:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1632515850000|2021-09-24 20:37:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|2
1632515860000|2021-09-24 20:37:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1632515880000|2021-09-24 20:38:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|6
1632515900000|2021-09-24 20:38:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1632515910000|2021-09-24 20:38:30|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1632515920000|2021-09-24 20:38:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|7
1632515930000|2021-09-24 20:38:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|7
1632515940000|2021-09-24 20:39:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1632515950000|2021-09-24 20:39:10|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1632515960000|2021-09-24 20:39:20|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|4
1632515970000|2021-09-24 20:39:30|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|3
1632515980000|2021-09-24 20:39:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|3
1632515990000|2021-09-24 20:39:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1632516020000|2021-09-24 20:40:20|||||||||1
1632516030000|2021-09-24 20:40:30|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|41
1632516040000|2021-09-24 20:40:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1632516050000|2021-09-24 20:40:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|4
1632516060000|2021-09-24 20:41:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1632516130000|2021-09-24 20:42:10|||||||||1
1632516160000|2021-09-24 20:42:40|||||||||3
1632516170000|2021-09-24 20:42:50|||||||||4
1632516180000|2021-09-24 20:43:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|132
1632516190000|2021-09-24 20:43:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|8
1632516200000|2021-09-24 20:43:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|36
1632516220000|2021-09-24 20:43:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1632516240000|2021-09-24 20:44:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1632516250000|2021-09-24 20:44:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1632516260000|2021-09-24 20:44:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1632516270000|2021-09-24 20:44:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1632516290000|2021-09-24 20:44:50|||||||||1
1632516300000|2021-09-24 20:45:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1632516310000|2021-09-24 20:45:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1632516320000|2021-09-24 20:45:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1632516360000|2021-09-24 20:46:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1632516370000|2021-09-24 20:46:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1632516390000|2021-09-24 20:46:30|||||||||1
1632516400000|2021-09-24 20:46:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1632516420000|2021-09-24 20:47:00|||||||||9
1632516440000|2021-09-24 20:47:20|||||||||3
1632516450000|2021-09-24 20:47:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1632516460000|2021-09-24 20:47:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|8
1632516470000|2021-09-24 20:47:50|||||||||2
1632516480000|2021-09-24 20:48:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1632516490000|2021-09-24 20:48:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1632516500000|2021-09-24 20:48:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1632516530000|2021-09-24 20:48:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1632516540000|2021-09-24 20:49:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|14
1632516550000|2021-09-24 20:49:10|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|16
1632516560000|2021-09-24 20:49:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|14
1632516570000|2021-09-24 20:49:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|54
1632516580000|2021-09-24 20:49:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|16
1632516590000|2021-09-24 20:49:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1632516600000|2021-09-24 20:50:00|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|4
1632516610000|2021-09-24 20:50:10|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|4
1632516620000|2021-09-24 20:50:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1632516630000|2021-09-24 20:50:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1632516640000|2021-09-24 20:50:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1632516660000|2021-09-24 20:51:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|3
1632516750000|2021-09-24 20:52:30|||||||||1
1632516780000|2021-09-24 20:53:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1632516810000|2021-09-24 20:53:30|||||||||14
1632516830000|2021-09-24 20:53:50|||||||||4
1632516840000|2021-09-24 20:54:00|||||||||7
1632516850000|2021-09-24 20:54:10|||||||||4
1632516870000|2021-09-24 20:54:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1632516880000|2021-09-24 20:54:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|5
1632516900000|2021-09-24 20:55:00|||||||||2
1632516910000|2021-09-24 20:55:10|||||||||1
1632516920000|2021-09-24 20:55:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|10
1632516930000|2021-09-24 20:55:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|4
1632516940000|2021-09-24 20:55:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|5
1632516950000|2021-09-24 20:55:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1632516960000|2021-09-24 20:56:00|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|9
1632516970000|2021-09-24 20:56:10|||||||||4
1632516980000|2021-09-24 20:56:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|10
1632516990000|2021-09-24 20:56:30|||||||||1
1632517010000|2021-09-24 20:56:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|5
1632517020000|2021-09-24 20:57:00|||||||||4
1632517040000|2021-09-24 20:57:20|||||||||5
1632517050000|2021-09-24 20:57:30|||||||||1
1632517080000|2021-09-24 20:58:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|17
1632517090000|2021-09-24 20:58:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|6
1632517100000|2021-09-24 20:58:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|11
1632517110000|2021-09-24 20:58:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|13
1632517120000|2021-09-24 20:58:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|1
1632517130000|2021-09-24 20:58:50|||||||||10
1632517140000|2021-09-24 20:59:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|8
1632517150000|2021-09-24 20:59:10|||||||||2
1632517160000|2021-09-24 20:59:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|9
1632517170000|2021-09-24 20:59:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1632517180000|2021-09-24 20:59:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|26
1632517190000|2021-09-24 20:59:50|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|7
1632693610000|2021-09-26 22:00:10|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2250.9|2250.6|19
1632693620000|2021-09-26 22:00:20|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251|2250.7|4
1632693630000|2021-09-26 22:00:30|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|5
1632693640000|2021-09-26 22:00:40|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|12
1632693650000|2021-09-26 22:00:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|8
1632693660000|2021-09-26 22:01:00|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|12
1632693670000|2021-09-26 22:01:10|2252.2|2251.9|2252.3|2252|2252.6|2252.3|2252.2|2251.9|10
1632693680000|2021-09-26 22:01:20|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|1
1632693690000|2021-09-26 22:01:30|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|10
1632693700000|2021-09-26 22:01:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|6
1632693710000|2021-09-26 22:01:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|1
1632693720000|2021-09-26 22:02:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1632693730000|2021-09-26 22:02:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1632693740000|2021-09-26 22:02:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|5
1632693750000|2021-09-26 22:02:30|||||||||1
1632693760000|2021-09-26 22:02:40|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|5
1632693770000|2021-09-26 22:02:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|4
1632693780000|2021-09-26 22:03:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252|2251.7|4
1632693790000|2021-09-26 22:03:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1632693800000|2021-09-26 22:03:20|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|1
1632693810000|2021-09-26 22:03:30|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|1
1632693820000|2021-09-26 22:03:40|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|3
1632693840000|2021-09-26 22:04:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1632693850000|2021-09-26 22:04:10|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|5
1632693860000|2021-09-26 22:04:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1632693870000|2021-09-26 22:04:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1632693880000|2021-09-26 22:04:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|1
1632693890000|2021-09-26 22:04:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1632693900000|2021-09-26 22:05:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1632693910000|2021-09-26 22:05:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|2
1632693920000|2021-09-26 22:05:20|||||||||1
1632693930000|2021-09-26 22:05:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1632693940000|2021-09-26 22:05:40|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|4
1632693950000|2021-09-26 22:05:50|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|3
1632693960000|2021-09-26 22:06:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|3
1632693970000|2021-09-26 22:06:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1632693980000|2021-09-26 22:06:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|5
1632693990000|2021-09-26 22:06:30|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|11
1632694000000|2021-09-26 22:06:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|5
1632694010000|2021-09-26 22:06:50|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|4
1632694020000|2021-09-26 22:07:00|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|7
1632694030000|2021-09-26 22:07:10|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1632694040000|2021-09-26 22:07:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|3
1632694060000|2021-09-26 22:07:40|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|4
1632694070000|2021-09-26 22:07:50|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|5
1632694080000|2021-09-26 22:08:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1632694100000|2021-09-26 22:08:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1632694110000|2021-09-26 22:08:30|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|3
1632694120000|2021-09-26 22:08:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1632694130000|2021-09-26 22:08:50|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|4
1632694140000|2021-09-26 22:09:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1632694150000|2021-09-26 22:09:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|4
1632694160000|2021-09-26 22:09:20|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|9
1632694170000|2021-09-26 22:09:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1632694180000|2021-09-26 22:09:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1632694190000|2021-09-26 22:09:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1632694210000|2021-09-26 22:10:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|1
1632694220000|2021-09-26 22:10:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|10
1632694230000|2021-09-26 22:10:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1632694240000|2021-09-26 22:10:40|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|2
1632694250000|2021-09-26 22:10:50|||||||||3
1632694260000|2021-09-26 22:11:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1632694270000|2021-09-26 22:11:10|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|3
1632694280000|2021-09-26 22:11:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1632694310000|2021-09-26 22:11:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1632694320000|2021-09-26 22:12:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|1
1632694330000|2021-09-26 22:12:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|8
1632694340000|2021-09-26 22:12:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1632694350000|2021-09-26 22:12:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|6
1632694360000|2021-09-26 22:12:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|4
1632694370000|2021-09-26 22:12:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1632694380000|2021-09-26 22:13:00|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|4
1632694390000|2021-09-26 22:13:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1632694400000|2021-09-26 22:13:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|4
1632694410000|2021-09-26 22:13:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|4
1632694420000|2021-09-26 22:13:40|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253|2252.7|4
1632694430000|2021-09-26 22:13:50|2253|2252.7|2253.2|2252.9|2253.3|2253|2252.9|2252.6|5
1632694440000|2021-09-26 22:14:00|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|1
1632694460000|2021-09-26 22:14:20|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.2|2252.9|6
1632694470000|2021-09-26 22:14:30|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.3|2253|9
1632694480000|2021-09-26 22:14:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1632694490000|2021-09-26 22:14:50|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|4
1632694500000|2021-09-26 22:15:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|2
1632694510000|2021-09-26 22:15:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|1
1632694520000|2021-09-26 22:15:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1632694530000|2021-09-26 22:15:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1632694540000|2021-09-26 22:15:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1632694550000|2021-09-26 22:15:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|2
1632694560000|2021-09-26 22:16:00|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|0
1632694570000|2021-09-26 22:16:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1632694580000|2021-09-26 22:16:20|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|1
1632694590000|2021-09-26 22:16:30|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|4
1632694600000|2021-09-26 22:16:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|6
1632694610000|2021-09-26 22:16:50|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|5
1632694620000|2021-09-26 22:17:00|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|27
1632694630000|2021-09-26 22:17:10|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|3
1632694640000|2021-09-26 22:17:20|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.3|2254|6
1632694650000|2021-09-26 22:17:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|10
1632694660000|2021-09-26 22:17:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1632694670000|2021-09-26 22:17:50|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.9|2254.6|10
1632694680000|2021-09-26 22:18:00|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|6
1632694690000|2021-09-26 22:18:10|2255.7|2255.4|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|14
1632694700000|2021-09-26 22:18:20|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.7|2255.4|23
1632694710000|2021-09-26 22:18:30|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|2
1632694720000|2021-09-26 22:18:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|11
1632694730000|2021-09-26 22:18:50|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|12
1632694740000|2021-09-26 22:19:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2255.9|2255.6|16
1632694750000|2021-09-26 22:19:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1632694760000|2021-09-26 22:19:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|13
1632694770000|2021-09-26 22:19:30|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|0
1632694780000|2021-09-26 22:19:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1632694790000|2021-09-26 22:19:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1632694800000|2021-09-26 22:20:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1632694810000|2021-09-26 22:20:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1632694820000|2021-09-26 22:20:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.8|2255.5|4
1632694830000|2021-09-26 22:20:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1632694840000|2021-09-26 22:20:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1632694850000|2021-09-26 22:20:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1632694860000|2021-09-26 22:21:00|2256|2255.7|2256|2255.7|2256|2255.7|2255.8|2255.5|1
1632694870000|2021-09-26 22:21:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1632694880000|2021-09-26 22:21:20|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1632694890000|2021-09-26 22:21:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1632694900000|2021-09-26 22:21:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1632694910000|2021-09-26 22:21:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1632694920000|2021-09-26 22:22:00|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|1
1632694930000|2021-09-26 22:22:10|||||||||1
1632694940000|2021-09-26 22:22:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1632694950000|2021-09-26 22:22:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|1
1632694960000|2021-09-26 22:22:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1632694970000|2021-09-26 22:22:50|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|7
1632694980000|2021-09-26 22:23:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|3
1632695000000|2021-09-26 22:23:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1632695010000|2021-09-26 22:23:30|||||||||1
1632695020000|2021-09-26 22:23:40|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|6
1632695030000|2021-09-26 22:23:50|||||||||4
1632695040000|2021-09-26 22:24:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|4
1632695060000|2021-09-26 22:24:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|7
1632695070000|2021-09-26 22:24:30|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|9
1632695080000|2021-09-26 22:24:40|||||||||1
1632695090000|2021-09-26 22:24:50|2255.3|2255|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|7
1632695100000|2021-09-26 22:25:00|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2255.1|2254.8|6
1632695130000|2021-09-26 22:25:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1632695140000|2021-09-26 22:25:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1632695150000|2021-09-26 22:25:50|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|2
1632695160000|2021-09-26 22:26:00|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|4
1632695170000|2021-09-26 22:26:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1632695180000|2021-09-26 22:26:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1632695190000|2021-09-26 22:26:30|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|4
1632695200000|2021-09-26 22:26:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|6
1632695210000|2021-09-26 22:26:50|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|3
1632695220000|2021-09-26 22:27:00|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|11
1632695230000|2021-09-26 22:27:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|12
1632695240000|2021-09-26 22:27:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|6
1632695250000|2021-09-26 22:27:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|7
1632695260000|2021-09-26 22:27:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|3
1632695270000|2021-09-26 22:27:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1632695280000|2021-09-26 22:28:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|6
1632695310000|2021-09-26 22:28:30|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|9
1632695320000|2021-09-26 22:28:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1632695330000|2021-09-26 22:28:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|4
1632695340000|2021-09-26 22:29:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|5
1632695350000|2021-09-26 22:29:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1632695360000|2021-09-26 22:29:20|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.7|2254.4|6
1632695370000|2021-09-26 22:29:30|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|4
1632695380000|2021-09-26 22:29:40|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1632695390000|2021-09-26 22:29:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|3
1632695400000|2021-09-26 22:30:00|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|6
1632695410000|2021-09-26 22:30:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|10
1632695420000|2021-09-26 22:30:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|4
1632695430000|2021-09-26 22:30:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1632695450000|2021-09-26 22:30:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1632695460000|2021-09-26 22:31:00|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|2
1632695470000|2021-09-26 22:31:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|5
1632695490000|2021-09-26 22:31:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|1
1632695500000|2021-09-26 22:31:40|||||||||1
1632695510000|2021-09-26 22:31:50|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|3
1632695520000|2021-09-26 22:32:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1632695530000|2021-09-26 22:32:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1632695550000|2021-09-26 22:32:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1632695570000|2021-09-26 22:32:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1632695580000|2021-09-26 22:33:00|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1632695600000|2021-09-26 22:33:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|1
1632695610000|2021-09-26 22:33:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|3
1632695620000|2021-09-26 22:33:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1632695630000|2021-09-26 22:33:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|2
1632695640000|2021-09-26 22:34:00|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|5
1632695660000|2021-09-26 22:34:20|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|5
1632695670000|2021-09-26 22:34:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1632695680000|2021-09-26 22:34:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1632695690000|2021-09-26 22:34:50|2254.1|2253.8|2254|2253.7|2254.3|2254|2254|2253.7|9
1632695700000|2021-09-26 22:35:00|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|7
1632695710000|2021-09-26 22:35:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|1
1632695730000|2021-09-26 22:35:30|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|3
1632695740000|2021-09-26 22:35:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1632695750000|2021-09-26 22:35:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1632695760000|2021-09-26 22:36:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1632695770000|2021-09-26 22:36:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1632695780000|2021-09-26 22:36:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1632695790000|2021-09-26 22:36:30|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|0
1632695800000|2021-09-26 22:36:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1632695810000|2021-09-26 22:36:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1632695820000|2021-09-26 22:37:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1632695830000|2021-09-26 22:37:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1632695840000|2021-09-26 22:37:20|||||||||1
1632695860000|2021-09-26 22:37:40|||||||||2
1632695870000|2021-09-26 22:37:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1632695880000|2021-09-26 22:38:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1632695890000|2021-09-26 22:38:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1632695900000|2021-09-26 22:38:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1632695910000|2021-09-26 22:38:30|||||||||1
1632695920000|2021-09-26 22:38:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1632695930000|2021-09-26 22:38:50|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1632695940000|2021-09-26 22:39:00|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|2
1632695950000|2021-09-26 22:39:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1632695960000|2021-09-26 22:39:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1632695970000|2021-09-26 22:39:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1632695990000|2021-09-26 22:39:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1632696000000|2021-09-26 22:40:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|0
1632696010000|2021-09-26 22:40:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1632696020000|2021-09-26 22:40:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1632696030000|2021-09-26 22:40:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1632696050000|2021-09-26 22:40:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1632696060000|2021-09-26 22:41:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1632696070000|2021-09-26 22:41:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|3
1632696080000|2021-09-26 22:41:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1632696090000|2021-09-26 22:41:30|||||||||2
1632696100000|2021-09-26 22:41:40|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|7
1632696110000|2021-09-26 22:41:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1632696120000|2021-09-26 22:42:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1632696130000|2021-09-26 22:42:10|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1632696140000|2021-09-26 22:42:20|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1632696150000|2021-09-26 22:42:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1632696160000|2021-09-26 22:42:40|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|0
1632696170000|2021-09-26 22:42:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1632696180000|2021-09-26 22:43:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|2
1632696190000|2021-09-26 22:43:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1632696200000|2021-09-26 22:43:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1632696210000|2021-09-26 22:43:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1632696220000|2021-09-26 22:43:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1632696230000|2021-09-26 22:43:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1632696240000|2021-09-26 22:44:00|||||||||1
1632696250000|2021-09-26 22:44:10|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|0
1632696260000|2021-09-26 22:44:20|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1632696280000|2021-09-26 22:44:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1632696290000|2021-09-26 22:44:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1632696300000|2021-09-26 22:45:00|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|2
1632696310000|2021-09-26 22:45:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1632696320000|2021-09-26 22:45:20|||||||||1
1632696330000|2021-09-26 22:45:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|3
1632696340000|2021-09-26 22:45:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|6
1632696350000|2021-09-26 22:45:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1632696360000|2021-09-26 22:46:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1632696370000|2021-09-26 22:46:10|2255|2254.7|2255.1|2254.8|2255.3|2255|2255|2254.7|10
1632696380000|2021-09-26 22:46:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1632696390000|2021-09-26 22:46:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1632696400000|2021-09-26 22:46:40|2255.2|2254.9|2255|2254.7|2255.3|2255|2255|2254.7|4
1632696410000|2021-09-26 22:46:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|3
1632696420000|2021-09-26 22:47:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|5
1632696430000|2021-09-26 22:47:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|7
1632696440000|2021-09-26 22:47:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1632696450000|2021-09-26 22:47:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1632696460000|2021-09-26 22:47:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1632696470000|2021-09-26 22:47:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|4
1632696480000|2021-09-26 22:48:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1632696490000|2021-09-26 22:48:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|3
1632696500000|2021-09-26 22:48:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632696510000|2021-09-26 22:48:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1632696520000|2021-09-26 22:48:40|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|3
1632696530000|2021-09-26 22:48:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|2
1632696540000|2021-09-26 22:49:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1632696560000|2021-09-26 22:49:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1632696570000|2021-09-26 22:49:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1632696580000|2021-09-26 22:49:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1632696590000|2021-09-26 22:49:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1632696600000|2021-09-26 22:50:00|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|7
1632696610000|2021-09-26 22:50:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1632696620000|2021-09-26 22:50:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|2
1632696630000|2021-09-26 22:50:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1632696640000|2021-09-26 22:50:40|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|0
1632696650000|2021-09-26 22:50:50|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1632696660000|2021-09-26 22:51:00|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1632696670000|2021-09-26 22:51:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1632696680000|2021-09-26 22:51:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1632696690000|2021-09-26 22:51:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1632696720000|2021-09-26 22:52:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1632696730000|2021-09-26 22:52:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1632696740000|2021-09-26 22:52:20|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1632696750000|2021-09-26 22:52:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1632696760000|2021-09-26 22:52:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1632696770000|2021-09-26 22:52:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1632696780000|2021-09-26 22:53:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|0
1632696790000|2021-09-26 22:53:10|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|1
1632696800000|2021-09-26 22:53:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1632696810000|2021-09-26 22:53:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1632696840000|2021-09-26 22:54:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1632696860000|2021-09-26 22:54:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1632696870000|2021-09-26 22:54:30|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|0
1632696890000|2021-09-26 22:54:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1632696900000|2021-09-26 22:55:00|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|4
1632696910000|2021-09-26 22:55:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1632696920000|2021-09-26 22:55:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1632696940000|2021-09-26 22:55:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1632696960000|2021-09-26 22:56:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1632696990000|2021-09-26 22:56:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1632697000000|2021-09-26 22:56:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1632697040000|2021-09-26 22:57:20|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|1
1632697060000|2021-09-26 22:57:40|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|5
1632697070000|2021-09-26 22:57:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1632697080000|2021-09-26 22:58:00|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|2
1632697090000|2021-09-26 22:58:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1632697100000|2021-09-26 22:58:20|||||||||1
1632697110000|2021-09-26 22:58:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1632697120000|2021-09-26 22:58:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1632697130000|2021-09-26 22:58:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1632697140000|2021-09-26 22:59:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1632697150000|2021-09-26 22:59:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1632697160000|2021-09-26 22:59:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|12
1632697170000|2021-09-26 22:59:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1632697180000|2021-09-26 22:59:40|||||||||1
1632697190000|2021-09-26 22:59:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1632697200000|2021-09-26 23:00:00|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|20
1632697210000|2021-09-26 23:00:10|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|5
1632697220000|2021-09-26 23:00:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1632697250000|2021-09-26 23:00:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1632697260000|2021-09-26 23:01:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|4
1632697270000|2021-09-26 23:01:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1632697280000|2021-09-26 23:01:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1632697290000|2021-09-26 23:01:30|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1632697300000|2021-09-26 23:01:40|||||||||1
1632697320000|2021-09-26 23:02:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1632697330000|2021-09-26 23:02:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|6
1632697340000|2021-09-26 23:02:20|||||||||1
1632697350000|2021-09-26 23:02:30|||||||||4
1632697360000|2021-09-26 23:02:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1632697370000|2021-09-26 23:02:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|17
1632697380000|2021-09-26 23:03:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1632697390000|2021-09-26 23:03:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|6
1632697400000|2021-09-26 23:03:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1632697410000|2021-09-26 23:03:30|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1632697420000|2021-09-26 23:03:40|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1632697430000|2021-09-26 23:03:50|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|5
1632697440000|2021-09-26 23:04:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1632697450000|2021-09-26 23:04:10|2256|2255.7|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|3
1632697460000|2021-09-26 23:04:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|9
1632697470000|2021-09-26 23:04:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|2
1632697480000|2021-09-26 23:04:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|2
1632697490000|2021-09-26 23:04:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|6
1632697500000|2021-09-26 23:05:00|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1632697510000|2021-09-26 23:05:10|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|3
1632697520000|2021-09-26 23:05:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|3
1632697530000|2021-09-26 23:05:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|3
1632697540000|2021-09-26 23:05:40|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|7
1632697550000|2021-09-26 23:05:50|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|14
1632697560000|2021-09-26 23:06:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|3
1632697570000|2021-09-26 23:06:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|8
1632697580000|2021-09-26 23:06:20|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|1
1632697590000|2021-09-26 23:06:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|5
1632697600000|2021-09-26 23:06:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1632697610000|2021-09-26 23:06:50|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|6
1632697620000|2021-09-26 23:07:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|4
1632697630000|2021-09-26 23:07:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1632697640000|2021-09-26 23:07:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|8
1632697650000|2021-09-26 23:07:30|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1632697660000|2021-09-26 23:07:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1632697670000|2021-09-26 23:07:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|9
1632697680000|2021-09-26 23:08:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1632697690000|2021-09-26 23:08:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|11
1632697700000|2021-09-26 23:08:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1632697710000|2021-09-26 23:08:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1632697720000|2021-09-26 23:08:40|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|8
1632697730000|2021-09-26 23:08:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1632697740000|2021-09-26 23:09:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|6
1632697750000|2021-09-26 23:09:10|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|3
1632697760000|2021-09-26 23:09:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1632697770000|2021-09-26 23:09:30|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|4
1632697780000|2021-09-26 23:09:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1632697790000|2021-09-26 23:09:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1632697800000|2021-09-26 23:10:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1632697810000|2021-09-26 23:10:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|3
1632697820000|2021-09-26 23:10:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1632697830000|2021-09-26 23:10:30|||||||||1
1632697840000|2021-09-26 23:10:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1632697850000|2021-09-26 23:10:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1632697860000|2021-09-26 23:11:00|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|1
1632697870000|2021-09-26 23:11:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1632697880000|2021-09-26 23:11:20|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|1
1632697890000|2021-09-26 23:11:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1632697910000|2021-09-26 23:11:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1632697920000|2021-09-26 23:12:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1632697930000|2021-09-26 23:12:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1632697990000|2021-09-26 23:13:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1632698000000|2021-09-26 23:13:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|1
1632698010000|2021-09-26 23:13:30|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|2
1632698020000|2021-09-26 23:13:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1632698030000|2021-09-26 23:13:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1632698050000|2021-09-26 23:14:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1632698060000|2021-09-26 23:14:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|1
1632698070000|2021-09-26 23:14:30|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1632698080000|2021-09-26 23:14:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1632698100000|2021-09-26 23:15:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1632698110000|2021-09-26 23:15:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1632698120000|2021-09-26 23:15:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1632698130000|2021-09-26 23:15:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1632698140000|2021-09-26 23:15:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1632698160000|2021-09-26 23:16:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1632698180000|2021-09-26 23:16:20|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1632698190000|2021-09-26 23:16:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1632698200000|2021-09-26 23:16:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1632698240000|2021-09-26 23:17:20|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1632698250000|2021-09-26 23:17:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1632698260000|2021-09-26 23:17:40|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|2
1632698270000|2021-09-26 23:17:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1632698280000|2021-09-26 23:18:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|2
1632698290000|2021-09-26 23:18:10|||||||||1
1632698300000|2021-09-26 23:18:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632698310000|2021-09-26 23:18:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632698320000|2021-09-26 23:18:40|||||||||6
1632698340000|2021-09-26 23:19:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1632698350000|2021-09-26 23:19:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1632698400000|2021-09-26 23:20:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1632698410000|2021-09-26 23:20:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1632698430000|2021-09-26 23:20:30|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1632698440000|2021-09-26 23:20:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1632698460000|2021-09-26 23:21:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1632698480000|2021-09-26 23:21:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1632698490000|2021-09-26 23:21:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1632698500000|2021-09-26 23:21:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1632698560000|2021-09-26 23:22:40|||||||||1
1632698570000|2021-09-26 23:22:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1632698600000|2021-09-26 23:23:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1632698610000|2021-09-26 23:23:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1632698630000|2021-09-26 23:23:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1632698640000|2021-09-26 23:24:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1632698660000|2021-09-26 23:24:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632698680000|2021-09-26 23:24:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1632698700000|2021-09-26 23:25:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1632698710000|2021-09-26 23:25:10|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1632698730000|2021-09-26 23:25:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1632698740000|2021-09-26 23:25:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1632698760000|2021-09-26 23:26:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1632698770000|2021-09-26 23:26:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1632698780000|2021-09-26 23:26:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1632698790000|2021-09-26 23:26:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632698800000|2021-09-26 23:26:40|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1632698810000|2021-09-26 23:26:50|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1632698830000|2021-09-26 23:27:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1632698840000|2021-09-26 23:27:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|13
1632698850000|2021-09-26 23:27:30|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|2
1632698870000|2021-09-26 23:27:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1632698880000|2021-09-26 23:28:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1632698890000|2021-09-26 23:28:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1632698900000|2021-09-26 23:28:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1632698910000|2021-09-26 23:28:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1632698960000|2021-09-26 23:29:20|||||||||1
1632698970000|2021-09-26 23:29:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1632698980000|2021-09-26 23:29:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1632699000000|2021-09-26 23:30:00|2254.7|2254.4|2254.1|2253.8|2254.7|2254.4|2254.1|2253.8|11
1632699010000|2021-09-26 23:30:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1632699020000|2021-09-26 23:30:20|||||||||4
1632699030000|2021-09-26 23:30:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|2
1632699040000|2021-09-26 23:30:40|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|4
1632699050000|2021-09-26 23:30:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|1
1632699060000|2021-09-26 23:31:00|2253.2|2252.9|2253|2252.7|2253.3|2253|2253|2252.7|3
1632699070000|2021-09-26 23:31:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|3
1632699080000|2021-09-26 23:31:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|4
1632699090000|2021-09-26 23:31:30|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253.1|2252.8|3
1632699100000|2021-09-26 23:31:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1632699110000|2021-09-26 23:31:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1632699120000|2021-09-26 23:32:00|||||||||1
1632699140000|2021-09-26 23:32:20|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|4
1632699150000|2021-09-26 23:32:30|||||||||2
1632699160000|2021-09-26 23:32:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|2
1632699170000|2021-09-26 23:32:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|5
1632699180000|2021-09-26 23:33:00|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|1
1632699190000|2021-09-26 23:33:10|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|2
1632699200000|2021-09-26 23:33:20|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|3
1632699210000|2021-09-26 23:33:30|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|2
1632699220000|2021-09-26 23:33:40|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|1
1632699230000|2021-09-26 23:33:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1632699240000|2021-09-26 23:34:00|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|2
1632699250000|2021-09-26 23:34:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1632699260000|2021-09-26 23:34:20|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|4
1632699270000|2021-09-26 23:34:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1632699280000|2021-09-26 23:34:40|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|7
1632699290000|2021-09-26 23:34:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|3
1632699300000|2021-09-26 23:35:00|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|7
1632699310000|2021-09-26 23:35:10|||||||||3
1632699320000|2021-09-26 23:35:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|3
1632699330000|2021-09-26 23:35:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1632699340000|2021-09-26 23:35:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1632699350000|2021-09-26 23:35:50|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1632699360000|2021-09-26 23:36:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1632699370000|2021-09-26 23:36:10|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|7
1632699380000|2021-09-26 23:36:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1632699400000|2021-09-26 23:36:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|3
1632699410000|2021-09-26 23:36:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1632699420000|2021-09-26 23:37:00|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|1
1632699430000|2021-09-26 23:37:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1632699440000|2021-09-26 23:37:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1632699450000|2021-09-26 23:37:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1632699460000|2021-09-26 23:37:40|||||||||1
1632699480000|2021-09-26 23:38:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1632699490000|2021-09-26 23:38:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1632699500000|2021-09-26 23:38:20|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1632699510000|2021-09-26 23:38:30|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1632699520000|2021-09-26 23:38:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|5
1632699550000|2021-09-26 23:39:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1632699560000|2021-09-26 23:39:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1632699570000|2021-09-26 23:39:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1632699580000|2021-09-26 23:39:40|||||||||1
1632699600000|2021-09-26 23:40:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1632699610000|2021-09-26 23:40:10|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1632699620000|2021-09-26 23:40:20|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|3
1632699630000|2021-09-26 23:40:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1632699640000|2021-09-26 23:40:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1632699650000|2021-09-26 23:40:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|1
1632699660000|2021-09-26 23:41:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|1
1632699670000|2021-09-26 23:41:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|4
1632699680000|2021-09-26 23:41:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1632699690000|2021-09-26 23:41:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|1
1632699700000|2021-09-26 23:41:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|4
1632699710000|2021-09-26 23:41:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1632699720000|2021-09-26 23:42:00|2254.7|2254.4|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|12
1632699730000|2021-09-26 23:42:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|2
1632699740000|2021-09-26 23:42:20|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1632699750000|2021-09-26 23:42:30|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|4
1632699760000|2021-09-26 23:42:40|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|16
1632699770000|2021-09-26 23:42:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|3
1632699780000|2021-09-26 23:43:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1632699790000|2021-09-26 23:43:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1632699800000|2021-09-26 23:43:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|1
1632699810000|2021-09-26 23:43:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1632699820000|2021-09-26 23:43:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1632699830000|2021-09-26 23:43:50|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|3
1632699840000|2021-09-26 23:44:00|2255.7|2255.4|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|3
1632699850000|2021-09-26 23:44:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1632699860000|2021-09-26 23:44:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|2
1632699870000|2021-09-26 23:44:30|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2255|2254.7|4
1632699880000|2021-09-26 23:44:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|5
1632699890000|2021-09-26 23:44:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|4
1632699900000|2021-09-26 23:45:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632699910000|2021-09-26 23:45:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|3
1632699920000|2021-09-26 23:45:20|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|3
1632699940000|2021-09-26 23:45:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1632699950000|2021-09-26 23:45:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1632699960000|2021-09-26 23:46:00|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|1
1632699980000|2021-09-26 23:46:20|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|3
1632699990000|2021-09-26 23:46:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|1
1632700000000|2021-09-26 23:46:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1632700010000|2021-09-26 23:46:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1632700020000|2021-09-26 23:47:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1632700030000|2021-09-26 23:47:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|0
1632700050000|2021-09-26 23:47:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1632700060000|2021-09-26 23:47:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.7|2254.4|1
1632700070000|2021-09-26 23:47:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1632700080000|2021-09-26 23:48:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1632700090000|2021-09-26 23:48:10|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|4
1632700100000|2021-09-26 23:48:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1632700110000|2021-09-26 23:48:30|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1632700120000|2021-09-26 23:48:40|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|0
1632700140000|2021-09-26 23:49:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|6
1632700150000|2021-09-26 23:49:10|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|2
1632700160000|2021-09-26 23:49:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1632700170000|2021-09-26 23:49:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1632700180000|2021-09-26 23:49:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1632700190000|2021-09-26 23:49:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1632700200000|2021-09-26 23:50:00|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|0
1632700210000|2021-09-26 23:50:10|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|0
1632700230000|2021-09-26 23:50:30|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|3
1632700240000|2021-09-26 23:50:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|0
1632700250000|2021-09-26 23:50:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1632700260000|2021-09-26 23:51:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1632700280000|2021-09-26 23:51:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|1
1632700290000|2021-09-26 23:51:30|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|2
1632700300000|2021-09-26 23:51:40|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1632700310000|2021-09-26 23:51:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632700320000|2021-09-26 23:52:00|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.8|2254.5|2
1632700330000|2021-09-26 23:52:10|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1632700340000|2021-09-26 23:52:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1632700350000|2021-09-26 23:52:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1632700360000|2021-09-26 23:52:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1632700370000|2021-09-26 23:52:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1632700390000|2021-09-26 23:53:10|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|2
1632700400000|2021-09-26 23:53:20|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|0
1632700410000|2021-09-26 23:53:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1632700420000|2021-09-26 23:53:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1632700430000|2021-09-26 23:53:50|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|1
1632700440000|2021-09-26 23:54:00|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1632700450000|2021-09-26 23:54:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1632700460000|2021-09-26 23:54:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1632700470000|2021-09-26 23:54:30|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|0
1632700480000|2021-09-26 23:54:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1632700490000|2021-09-26 23:54:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|0
1632700500000|2021-09-26 23:55:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1632700510000|2021-09-26 23:55:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1632700520000|2021-09-26 23:55:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1632700530000|2021-09-26 23:55:30|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1632700540000|2021-09-26 23:55:40|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255.1|2254.8|1
1632700550000|2021-09-26 23:55:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632700560000|2021-09-26 23:56:00|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|0
1632700570000|2021-09-26 23:56:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632700580000|2021-09-26 23:56:20|||||||||1
1632700590000|2021-09-26 23:56:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1632700600000|2021-09-26 23:56:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|0
1632700610000|2021-09-26 23:56:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1632700630000|2021-09-26 23:57:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1632700640000|2021-09-26 23:57:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|0
1632700650000|2021-09-26 23:57:30|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1632700660000|2021-09-26 23:57:40|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|0
1632700670000|2021-09-26 23:57:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|2
1632700680000|2021-09-26 23:58:00|2255.5|2255.2|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|10
1632700690000|2021-09-26 23:58:10|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1632700700000|2021-09-26 23:58:20|2255.9|2255.6|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|54
1632700710000|2021-09-26 23:58:30|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|0
1632700720000|2021-09-26 23:58:40|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|16
1632700730000|2021-09-26 23:58:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1632700740000|2021-09-26 23:59:00|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|8
1632700750000|2021-09-26 23:59:10|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|1
1632700760000|2021-09-26 23:59:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|7
1632700770000|2021-09-26 23:59:30|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|0
1632700780000|2021-09-26 23:59:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1632700790000|2021-09-26 23:59:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1632700800000|2021-09-27 00:00:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|1
1632700810000|2021-09-27 00:00:10|2255.9|2255.6|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|2
1632700820000|2021-09-27 00:00:20|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|2
1632700830000|2021-09-27 00:00:30|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.6|2254.3|1
1632700840000|2021-09-27 00:00:40|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.6|2254.3|0
1632700850000|2021-09-27 00:00:50|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.3|2254|2
1632700860000|2021-09-27 00:01:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|1
1632700870000|2021-09-27 00:01:10|2254.9|2254.6|2255.3|2255|2255.5|2255.2|2254.9|2254.6|3
1632700880000|2021-09-27 00:01:20|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1632700890000|2021-09-27 00:01:30|2255.5|2255.2|2256.3|2256|2256.3|2256|2255.4|2255.1|30
1632700900000|2021-09-27 00:01:40|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.3|2256|10
1632700910000|2021-09-27 00:01:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|2
1632700920000|2021-09-27 00:02:00|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|22
1632700930000|2021-09-27 00:02:10|2257.5|2257.2|2257.6|2257.3|2258.2|2257.9|2257.4|2257.1|32
1632700940000|2021-09-27 00:02:20|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.3|2257|3
1632700950000|2021-09-27 00:02:30|2257.9|2257.6|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|3
1632700960000|2021-09-27 00:02:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|3
1632700970000|2021-09-27 00:02:50|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|4
1632700980000|2021-09-27 00:03:00|2258|2257.7|2258.5|2258.2|2258.7|2258.4|2258|2257.7|13
1632700990000|2021-09-27 00:03:10|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|13
1632701000000|2021-09-27 00:03:20|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|0
1632701010000|2021-09-27 00:03:30|2258.1|2257.8|2258.7|2258.4|2258.7|2258.4|2258.1|2257.8|20
1632701020000|2021-09-27 00:03:40|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|7
1632701030000|2021-09-27 00:03:50|2258.4|2258.1|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|6
1632701040000|2021-09-27 00:04:00|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|13
1632701050000|2021-09-27 00:04:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1632701060000|2021-09-27 00:04:20|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|0
1632701070000|2021-09-27 00:04:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.3|2258|59
1632701080000|2021-09-27 00:04:40|2258.5|2258.2|2259.1|2258.8|2259.2|2258.9|2258.5|2258.2|5
1632701090000|2021-09-27 00:04:50|2259.2|2258.9|2260|2259.7|2260|2259.7|2259.1|2258.8|30
1632701100000|2021-09-27 00:05:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.8|2259.5|6
1632701110000|2021-09-27 00:05:10|2259.9|2259.6|2259.7|2259.4|2260|2259.7|2259.6|2259.3|8
1632701120000|2021-09-27 00:05:20|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.5|2259.2|11
1632701130000|2021-09-27 00:05:30|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|7
1632701140000|2021-09-27 00:05:40|2259.4|2259.1|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|11
1632701150000|2021-09-27 00:05:50|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|3
1632701160000|2021-09-27 00:06:00|2259.5|2259.2|2259.7|2259.4|2260|2259.7|2259.5|2259.2|0
1632701170000|2021-09-27 00:06:10|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1632701180000|2021-09-27 00:06:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|1
1632701190000|2021-09-27 00:06:30|2259.2|2258.9|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|5
1632701200000|2021-09-27 00:06:40|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.7|2258.4|1
1632701210000|2021-09-27 00:06:50|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|2
1632701220000|2021-09-27 00:07:00|2258.9|2258.6|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|31
1632701230000|2021-09-27 00:07:10|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1632701240000|2021-09-27 00:07:20|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1632701250000|2021-09-27 00:07:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1632701260000|2021-09-27 00:07:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1632701270000|2021-09-27 00:07:50|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|4
1632701280000|2021-09-27 00:08:00|2258.8|2258.5|2259.3|2259|2259.4|2259.1|2258.8|2258.5|4
1632701290000|2021-09-27 00:08:10|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|2
1632701300000|2021-09-27 00:08:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632701310000|2021-09-27 00:08:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1632701320000|2021-09-27 00:08:40|2259.7|2259.4|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|8
1632701330000|2021-09-27 00:08:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1632701340000|2021-09-27 00:09:00|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|3
1632701350000|2021-09-27 00:09:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1632701360000|2021-09-27 00:09:20|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.7|2259.4|3
1632701370000|2021-09-27 00:09:30|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|6
1632701380000|2021-09-27 00:09:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|5
1632701390000|2021-09-27 00:09:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632701400000|2021-09-27 00:10:00|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|9
1632701410000|2021-09-27 00:10:10|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|0
1632701420000|2021-09-27 00:10:20|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1632701430000|2021-09-27 00:10:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260|2259.7|1
1632701440000|2021-09-27 00:10:40|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|8
1632701450000|2021-09-27 00:10:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1632701460000|2021-09-27 00:11:00|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|0
1632701470000|2021-09-27 00:11:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1632701480000|2021-09-27 00:11:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|2
1632701490000|2021-09-27 00:11:30|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|50
1632701500000|2021-09-27 00:11:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1632701510000|2021-09-27 00:11:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|11
1632701520000|2021-09-27 00:12:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|4
1632701530000|2021-09-27 00:12:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|14
1632701540000|2021-09-27 00:12:20|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|10
1632701550000|2021-09-27 00:12:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260|2259.7|0
1632701560000|2021-09-27 00:12:40|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.9|2259.6|2
1632701570000|2021-09-27 00:12:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632701580000|2021-09-27 00:13:00|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260|2259.7|3
1632701590000|2021-09-27 00:13:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|2
1632701600000|2021-09-27 00:13:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|4
1632701610000|2021-09-27 00:13:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632701620000|2021-09-27 00:13:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632701630000|2021-09-27 00:13:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632701640000|2021-09-27 00:14:00|2260.4|2260.1|2261|2260.7|2261.1|2260.8|2260.4|2260.1|42
1632701650000|2021-09-27 00:14:10|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|7
1632701660000|2021-09-27 00:14:20|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|4
1632701670000|2021-09-27 00:14:30|2261|2260.7|2261|2260.7|2261.3|2261|2261|2260.7|11
1632701680000|2021-09-27 00:14:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1632701690000|2021-09-27 00:14:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|2
1632701700000|2021-09-27 00:15:00|2260.9|2260.6|2260.5|2260.2|2261.3|2261|2260.4|2260.1|37
1632701710000|2021-09-27 00:15:10|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260|2259.7|5
1632701720000|2021-09-27 00:15:20|2260.1|2259.8|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|3
1632701730000|2021-09-27 00:15:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|15
1632701740000|2021-09-27 00:15:40|2260|2259.7|2259.2|2258.9|2260.1|2259.8|2259.1|2258.8|30
1632701750000|2021-09-27 00:15:50|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.3|2259|6
1632701760000|2021-09-27 00:16:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.3|2259|4
1632701770000|2021-09-27 00:16:10|2259.4|2259.1|2259.3|2259|2259.6|2259.3|2259.3|2259|8
1632701780000|2021-09-27 00:16:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|2
1632701790000|2021-09-27 00:16:30|2259.3|2259|2258.6|2258.3|2259.3|2259|2258.6|2258.3|28
1632701800000|2021-09-27 00:16:40|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.3|2258|9
1632701810000|2021-09-27 00:16:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|2
1632701820000|2021-09-27 00:17:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|1
1632701830000|2021-09-27 00:17:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|3
1632701840000|2021-09-27 00:17:20|2258.9|2258.6|2259|2258.7|2259.2|2258.9|2258.9|2258.6|2
1632701850000|2021-09-27 00:17:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632701860000|2021-09-27 00:17:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|3
1632701870000|2021-09-27 00:17:50|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1632701880000|2021-09-27 00:18:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1632701890000|2021-09-27 00:18:10|2258.7|2258.4|2259.5|2259.2|2259.5|2259.2|2258.5|2258.2|15
1632701900000|2021-09-27 00:18:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1632701910000|2021-09-27 00:18:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|0
1632701920000|2021-09-27 00:18:40|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2258.9|2258.6|1
1632701940000|2021-09-27 00:19:00|2258.8|2258.5|2259.3|2259|2259.3|2259|2258.8|2258.5|2
1632701950000|2021-09-27 00:19:10|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2259.2|2258.9|3
1632701960000|2021-09-27 00:19:20|2259.4|2259.1|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|0
1632701970000|2021-09-27 00:19:30|2259|2258.7|2259|2258.7|2259.2|2258.9|2259|2258.7|2
1632701980000|2021-09-27 00:19:40|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|1
1632701990000|2021-09-27 00:19:50|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|1
1632702000000|2021-09-27 00:20:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1632702010000|2021-09-27 00:20:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1632702020000|2021-09-27 00:20:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1632702030000|2021-09-27 00:20:30|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|3
1632702040000|2021-09-27 00:20:40|2257.5|2257.2|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|21
1632702050000|2021-09-27 00:20:50|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.3|2257|20
1632702060000|2021-09-27 00:21:00|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|3
1632702070000|2021-09-27 00:21:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1632702080000|2021-09-27 00:21:20|2257.8|2257.5|2258|2257.7|2258.1|2257.8|2257.8|2257.5|2
1632702090000|2021-09-27 00:21:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1632702100000|2021-09-27 00:21:40|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2258|2257.7|0
1632702110000|2021-09-27 00:21:50|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|0
1632702120000|2021-09-27 00:22:00|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|2
1632702130000|2021-09-27 00:22:10|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|3
1632702140000|2021-09-27 00:22:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|2
1632702150000|2021-09-27 00:22:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|4
1632702160000|2021-09-27 00:22:40|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|5
1632702170000|2021-09-27 00:22:50|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1632702190000|2021-09-27 00:23:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|2
1632702200000|2021-09-27 00:23:20|2258.6|2258.3|2259|2258.7|2259.1|2258.8|2258.6|2258.3|1
1632702210000|2021-09-27 00:23:30|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2258.8|2258.5|10
1632702220000|2021-09-27 00:23:40|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|3
1632702230000|2021-09-27 00:23:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1632702240000|2021-09-27 00:24:00|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|0
1632702250000|2021-09-27 00:24:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1632702260000|2021-09-27 00:24:20|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|1
1632702270000|2021-09-27 00:24:30|2259.5|2259.2|2259.3|2259|2259.6|2259.3|2259.3|2259|1
1632702280000|2021-09-27 00:24:40|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632702290000|2021-09-27 00:24:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1632702300000|2021-09-27 00:25:00|2259|2258.7|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1632702310000|2021-09-27 00:25:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1632702320000|2021-09-27 00:25:20|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1632702330000|2021-09-27 00:25:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|0
1632702340000|2021-09-27 00:25:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632702350000|2021-09-27 00:25:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1632702360000|2021-09-27 00:26:00|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|8
1632702370000|2021-09-27 00:26:10|2259.8|2259.5|2260.5|2260.2|2260.7|2260.4|2259.7|2259.4|29
1632702380000|2021-09-27 00:26:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|4
1632702390000|2021-09-27 00:26:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|8
1632702400000|2021-09-27 00:26:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|1
1632702410000|2021-09-27 00:26:50|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|4
1632702420000|2021-09-27 00:27:00|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|2
1632702430000|2021-09-27 00:27:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1632702440000|2021-09-27 00:27:20|2260.2|2259.9|2260.5|2260.2|2260.6|2260.3|2260.2|2259.9|38
1632702450000|2021-09-27 00:27:30|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.2|2259.9|4
1632702460000|2021-09-27 00:27:40|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|2
1632702470000|2021-09-27 00:27:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1632702480000|2021-09-27 00:28:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632702490000|2021-09-27 00:28:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632702500000|2021-09-27 00:28:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632702510000|2021-09-27 00:28:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.1|2259.8|4
1632702520000|2021-09-27 00:28:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1632702530000|2021-09-27 00:28:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632702540000|2021-09-27 00:29:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1632702550000|2021-09-27 00:29:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632702560000|2021-09-27 00:29:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632702570000|2021-09-27 00:29:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632702580000|2021-09-27 00:29:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632702590000|2021-09-27 00:29:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1632702600000|2021-09-27 00:30:00|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|1
1632702610000|2021-09-27 00:30:10|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.5|2259.2|1
1632702620000|2021-09-27 00:30:20|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1632702630000|2021-09-27 00:30:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632702640000|2021-09-27 00:30:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1632702650000|2021-09-27 00:30:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1632702660000|2021-09-27 00:31:00|2259.6|2259.3|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|1
1632702670000|2021-09-27 00:31:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1632702680000|2021-09-27 00:31:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1632702690000|2021-09-27 00:31:30|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|5
1632702700000|2021-09-27 00:31:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1632702710000|2021-09-27 00:31:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632702720000|2021-09-27 00:32:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632702730000|2021-09-27 00:32:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1632702740000|2021-09-27 00:32:20|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|0
1632702750000|2021-09-27 00:32:30|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1632702760000|2021-09-27 00:32:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1632702780000|2021-09-27 00:33:00|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1632702790000|2021-09-27 00:33:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|1
1632702800000|2021-09-27 00:33:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632702810000|2021-09-27 00:33:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1632702820000|2021-09-27 00:33:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632702830000|2021-09-27 00:33:50|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|0
1632702840000|2021-09-27 00:34:00|2259.6|2259.3|2259.3|2259|2259.7|2259.4|2259.3|2259|1
1632702850000|2021-09-27 00:34:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1632702860000|2021-09-27 00:34:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1632702880000|2021-09-27 00:34:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632702890000|2021-09-27 00:34:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1632702900000|2021-09-27 00:35:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632702910000|2021-09-27 00:35:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|3
1632702920000|2021-09-27 00:35:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1632702930000|2021-09-27 00:35:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1632702940000|2021-09-27 00:35:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1632702950000|2021-09-27 00:35:50|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1632702960000|2021-09-27 00:36:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|0
1632702970000|2021-09-27 00:36:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1632702980000|2021-09-27 00:36:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1632702990000|2021-09-27 00:36:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632703000000|2021-09-27 00:36:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1632703010000|2021-09-27 00:36:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1632703020000|2021-09-27 00:37:00|2259.4|2259.1|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|9
1632703030000|2021-09-27 00:37:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1632703040000|2021-09-27 00:37:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|5
1632703050000|2021-09-27 00:37:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632703060000|2021-09-27 00:37:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|1
1632703070000|2021-09-27 00:37:50|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|32
1632703080000|2021-09-27 00:38:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|3
1632703090000|2021-09-27 00:38:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1632703100000|2021-09-27 00:38:20|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|11
1632703110000|2021-09-27 00:38:30|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|1
1632703120000|2021-09-27 00:38:40|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|5
1632703130000|2021-09-27 00:38:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632703140000|2021-09-27 00:39:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1632703150000|2021-09-27 00:39:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632703160000|2021-09-27 00:39:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1632703170000|2021-09-27 00:39:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1632703180000|2021-09-27 00:39:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|0
1632703190000|2021-09-27 00:39:50|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|4
1632703200000|2021-09-27 00:40:00|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|0
1632703220000|2021-09-27 00:40:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1632703230000|2021-09-27 00:40:30|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|2
1632703240000|2021-09-27 00:40:40|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1632703250000|2021-09-27 00:40:50|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|3
1632703260000|2021-09-27 00:41:00|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|1
1632703270000|2021-09-27 00:41:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1632703280000|2021-09-27 00:41:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1632703290000|2021-09-27 00:41:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|3
1632703300000|2021-09-27 00:41:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1632703310000|2021-09-27 00:41:50|||||||||4
1632703320000|2021-09-27 00:42:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632703330000|2021-09-27 00:42:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632703350000|2021-09-27 00:42:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|4
1632703360000|2021-09-27 00:42:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632703370000|2021-09-27 00:42:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632703380000|2021-09-27 00:43:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1632703390000|2021-09-27 00:43:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1632703400000|2021-09-27 00:43:20|||||||||1
1632703410000|2021-09-27 00:43:30|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|0
1632703420000|2021-09-27 00:43:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632703430000|2021-09-27 00:43:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1632703440000|2021-09-27 00:44:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|5
1632703450000|2021-09-27 00:44:10|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|0
1632703460000|2021-09-27 00:44:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632703470000|2021-09-27 00:44:30|2260.2|2259.9|2260.4|2260.1|2260.6|2260.3|2260.2|2259.9|5
1632703480000|2021-09-27 00:44:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632703490000|2021-09-27 00:44:50|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632703500000|2021-09-27 00:45:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1632703510000|2021-09-27 00:45:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1632703520000|2021-09-27 00:45:20|2260.1|2259.8|2260.8|2260.5|2260.9|2260.6|2260.1|2259.8|18
1632703530000|2021-09-27 00:45:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632703540000|2021-09-27 00:45:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|12
1632703550000|2021-09-27 00:45:50|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|1
1632703560000|2021-09-27 00:46:00|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|5
1632703570000|2021-09-27 00:46:10|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|1
1632703580000|2021-09-27 00:46:20|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632703590000|2021-09-27 00:46:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1632703600000|2021-09-27 00:46:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632703610000|2021-09-27 00:46:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1632703620000|2021-09-27 00:47:00|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|2
1632703630000|2021-09-27 00:47:10|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.3|2260|27
1632703640000|2021-09-27 00:47:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|12
1632703650000|2021-09-27 00:47:30|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|12
1632703660000|2021-09-27 00:47:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632703670000|2021-09-27 00:47:50|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|7
1632703680000|2021-09-27 00:48:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632703690000|2021-09-27 00:48:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1632703700000|2021-09-27 00:48:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|19
1632703710000|2021-09-27 00:48:30|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|1
1632703720000|2021-09-27 00:48:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632703730000|2021-09-27 00:48:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|4
1632703750000|2021-09-27 00:49:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632703760000|2021-09-27 00:49:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632703770000|2021-09-27 00:49:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632703780000|2021-09-27 00:49:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1632703790000|2021-09-27 00:49:50|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|1
1632703800000|2021-09-27 00:50:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632703810000|2021-09-27 00:50:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632703820000|2021-09-27 00:50:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1632703830000|2021-09-27 00:50:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|8
1632703840000|2021-09-27 00:50:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1632703850000|2021-09-27 00:50:50|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|10
1632703860000|2021-09-27 00:51:00|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|7
1632703870000|2021-09-27 00:51:10|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|0
1632703880000|2021-09-27 00:51:20|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|0
1632703890000|2021-09-27 00:51:30|2260.8|2260.5|2260.8|2260.5|2261|2260.7|2260.8|2260.5|2
1632703900000|2021-09-27 00:51:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632703910000|2021-09-27 00:51:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1632703920000|2021-09-27 00:52:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632703930000|2021-09-27 00:52:10|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632703940000|2021-09-27 00:52:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632703950000|2021-09-27 00:52:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632703960000|2021-09-27 00:52:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632703970000|2021-09-27 00:52:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632703980000|2021-09-27 00:53:00|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|4
1632703990000|2021-09-27 00:53:10|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|1
1632704010000|2021-09-27 00:53:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1632704020000|2021-09-27 00:53:40|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|3
1632704030000|2021-09-27 00:53:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1632704040000|2021-09-27 00:54:00|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|1
1632704050000|2021-09-27 00:54:10|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|1
1632704060000|2021-09-27 00:54:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1632704070000|2021-09-27 00:54:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1632704080000|2021-09-27 00:54:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|3
1632704090000|2021-09-27 00:54:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|0
1632704100000|2021-09-27 00:55:00|2260.5|2260.2|2260.7|2260.4|2260.9|2260.6|2260.5|2260.2|1
1632704110000|2021-09-27 00:55:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632704120000|2021-09-27 00:55:20|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632704130000|2021-09-27 00:55:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632704140000|2021-09-27 00:55:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1632704150000|2021-09-27 00:55:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1632704160000|2021-09-27 00:56:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1632704170000|2021-09-27 00:56:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632704180000|2021-09-27 00:56:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1632704190000|2021-09-27 00:56:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|4
1632704200000|2021-09-27 00:56:40|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1632704220000|2021-09-27 00:57:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1632704230000|2021-09-27 00:57:10|||||||||2
1632704250000|2021-09-27 00:57:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1632704260000|2021-09-27 00:57:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|1
1632704270000|2021-09-27 00:57:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|4
1632704280000|2021-09-27 00:58:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632704290000|2021-09-27 00:58:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1632704300000|2021-09-27 00:58:20|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|3
1632704310000|2021-09-27 00:58:30|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|0
1632704320000|2021-09-27 00:58:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|3
1632704330000|2021-09-27 00:58:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632704340000|2021-09-27 00:59:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632704350000|2021-09-27 00:59:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1632704360000|2021-09-27 00:59:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632704370000|2021-09-27 00:59:30|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|3
1632704380000|2021-09-27 00:59:40|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|0
1632704400000|2021-09-27 01:00:00|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|6
1632704410000|2021-09-27 01:00:10|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|4
1632704420000|2021-09-27 01:00:20|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|4
1632704440000|2021-09-27 01:00:40|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|11
1632704450000|2021-09-27 01:00:50|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|5
1632704460000|2021-09-27 01:01:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|8
1632704470000|2021-09-27 01:01:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1632704480000|2021-09-27 01:01:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1632704490000|2021-09-27 01:01:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1632704500000|2021-09-27 01:01:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1632704510000|2021-09-27 01:01:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|5
1632704520000|2021-09-27 01:02:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632704530000|2021-09-27 01:02:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|0
1632704540000|2021-09-27 01:02:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632704550000|2021-09-27 01:02:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|2
1632704560000|2021-09-27 01:02:40|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.7|2260.4|1
1632704570000|2021-09-27 01:02:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1632704580000|2021-09-27 01:03:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1632704590000|2021-09-27 01:03:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632704600000|2021-09-27 01:03:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632704610000|2021-09-27 01:03:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632704620000|2021-09-27 01:03:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632704630000|2021-09-27 01:03:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632704640000|2021-09-27 01:04:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1632704650000|2021-09-27 01:04:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1632704660000|2021-09-27 01:04:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1632704670000|2021-09-27 01:04:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1632704680000|2021-09-27 01:04:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|1
1632704690000|2021-09-27 01:04:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1632704700000|2021-09-27 01:05:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632704710000|2021-09-27 01:05:10|||||||||1
1632704720000|2021-09-27 01:05:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632704730000|2021-09-27 01:05:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632704740000|2021-09-27 01:05:40|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.2|2259.9|3
1632704750000|2021-09-27 01:05:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1632704760000|2021-09-27 01:06:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1632704770000|2021-09-27 01:06:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632704780000|2021-09-27 01:06:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632704790000|2021-09-27 01:06:30|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|1
1632704800000|2021-09-27 01:06:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632704810000|2021-09-27 01:06:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632704830000|2021-09-27 01:07:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632704840000|2021-09-27 01:07:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1632704850000|2021-09-27 01:07:30|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|0
1632704870000|2021-09-27 01:07:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1632704880000|2021-09-27 01:08:00|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632704890000|2021-09-27 01:08:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632704900000|2021-09-27 01:08:20|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|2
1632704910000|2021-09-27 01:08:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632704920000|2021-09-27 01:08:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632704930000|2021-09-27 01:08:50|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|1
1632704940000|2021-09-27 01:09:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1632704950000|2021-09-27 01:09:10|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|0
1632704960000|2021-09-27 01:09:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632704970000|2021-09-27 01:09:30|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|0
1632704980000|2021-09-27 01:09:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1632704990000|2021-09-27 01:09:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632705000000|2021-09-27 01:10:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|0
1632705010000|2021-09-27 01:10:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632705020000|2021-09-27 01:10:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632705030000|2021-09-27 01:10:30|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632705040000|2021-09-27 01:10:40|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|2
1632705070000|2021-09-27 01:11:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632705080000|2021-09-27 01:11:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632705110000|2021-09-27 01:11:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632705120000|2021-09-27 01:12:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|4
1632705130000|2021-09-27 01:12:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632705150000|2021-09-27 01:12:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1632705160000|2021-09-27 01:12:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1632705170000|2021-09-27 01:12:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632705180000|2021-09-27 01:13:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1632705190000|2021-09-27 01:13:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1632705200000|2021-09-27 01:13:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632705210000|2021-09-27 01:13:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1632705220000|2021-09-27 01:13:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632705230000|2021-09-27 01:13:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632705240000|2021-09-27 01:14:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632705250000|2021-09-27 01:14:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|0
1632705260000|2021-09-27 01:14:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632705270000|2021-09-27 01:14:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632705280000|2021-09-27 01:14:40|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632705290000|2021-09-27 01:14:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|4
1632705300000|2021-09-27 01:15:00|2260.4|2260.1|2261|2260.7|2261.1|2260.8|2260.4|2260.1|7
1632705310000|2021-09-27 01:15:10|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|0
1632705320000|2021-09-27 01:15:20|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|0
1632705330000|2021-09-27 01:15:30|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1632705340000|2021-09-27 01:15:40|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|0
1632705350000|2021-09-27 01:15:50|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|0
1632705360000|2021-09-27 01:16:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|1
1632705370000|2021-09-27 01:16:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632705380000|2021-09-27 01:16:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|1
1632705390000|2021-09-27 01:16:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1632705400000|2021-09-27 01:16:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632705410000|2021-09-27 01:16:50|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632705420000|2021-09-27 01:17:00|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|1
1632705430000|2021-09-27 01:17:10|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|0
1632705440000|2021-09-27 01:17:20|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|2
1632705450000|2021-09-27 01:17:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.1|2260.8|1
1632705460000|2021-09-27 01:17:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|0
1632705470000|2021-09-27 01:17:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1632705480000|2021-09-27 01:18:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|4
1632705490000|2021-09-27 01:18:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1632705500000|2021-09-27 01:18:20|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|5
1632705510000|2021-09-27 01:18:30|2261.6|2261.3|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|13
1632705520000|2021-09-27 01:18:40|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|5
1632705530000|2021-09-27 01:18:50|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.8|2261.5|8
1632705540000|2021-09-27 01:19:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1632705550000|2021-09-27 01:19:10|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|3
1632705560000|2021-09-27 01:19:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|3
1632705570000|2021-09-27 01:19:30|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|49
1632705580000|2021-09-27 01:19:40|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|5
1632705590000|2021-09-27 01:19:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|4
1632705600000|2021-09-27 01:20:00|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|6
1632705610000|2021-09-27 01:20:10|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|8
1632705620000|2021-09-27 01:20:20|2261.9|2261.6|2262.3|2262|2262.4|2262.1|2261.9|2261.6|8
1632705630000|2021-09-27 01:20:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|3
1632705640000|2021-09-27 01:20:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1632705650000|2021-09-27 01:20:50|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.2|2261.9|5
1632705660000|2021-09-27 01:21:00|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.1|2261.8|4
1632705670000|2021-09-27 01:21:10|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|12
1632705680000|2021-09-27 01:21:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632705690000|2021-09-27 01:21:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632705700000|2021-09-27 01:21:40|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|9
1632705710000|2021-09-27 01:21:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632705720000|2021-09-27 01:22:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|1
1632705730000|2021-09-27 01:22:10|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|1
1632705740000|2021-09-27 01:22:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|0
1632705750000|2021-09-27 01:22:30|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|3
1632705760000|2021-09-27 01:22:40|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|1
1632705770000|2021-09-27 01:22:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1632705780000|2021-09-27 01:23:00|2261.6|2261.3|2262.2|2261.9|2262.2|2261.9|2261.6|2261.3|8
1632705790000|2021-09-27 01:23:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262|2261.7|0
1632705800000|2021-09-27 01:23:20|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1632705810000|2021-09-27 01:23:30|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632705820000|2021-09-27 01:23:40|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1632705830000|2021-09-27 01:23:50|2262|2261.7|2262|2261.7|2262.2|2261.9|2262|2261.7|5
1632705840000|2021-09-27 01:24:00|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2261.9|2261.6|1
1632705850000|2021-09-27 01:24:10|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|0
1632705860000|2021-09-27 01:24:20|||||||||1
1632705870000|2021-09-27 01:24:30|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|8
1632705880000|2021-09-27 01:24:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1632705890000|2021-09-27 01:24:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632705900000|2021-09-27 01:25:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1632705910000|2021-09-27 01:25:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632705920000|2021-09-27 01:25:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|4
1632705930000|2021-09-27 01:25:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|10
1632705940000|2021-09-27 01:25:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632705950000|2021-09-27 01:25:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1632705960000|2021-09-27 01:26:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632705970000|2021-09-27 01:26:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632705980000|2021-09-27 01:26:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632705990000|2021-09-27 01:26:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632706000000|2021-09-27 01:26:40|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|1
1632706010000|2021-09-27 01:26:50|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|2
1632706020000|2021-09-27 01:27:00|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1632706030000|2021-09-27 01:27:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632706040000|2021-09-27 01:27:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1632706050000|2021-09-27 01:27:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632706060000|2021-09-27 01:27:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632706080000|2021-09-27 01:28:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|2
1632706090000|2021-09-27 01:28:10|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|2
1632706100000|2021-09-27 01:28:20|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|0
1632706110000|2021-09-27 01:28:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632706120000|2021-09-27 01:28:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632706130000|2021-09-27 01:28:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632706140000|2021-09-27 01:29:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1632706150000|2021-09-27 01:29:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1632706160000|2021-09-27 01:29:20|2261.8|2261.5|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|2
1632706170000|2021-09-27 01:29:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632706180000|2021-09-27 01:29:40|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1632706190000|2021-09-27 01:29:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1632706200000|2021-09-27 01:30:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1632706210000|2021-09-27 01:30:10|2262.3|2262|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|6
1632706220000|2021-09-27 01:30:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632706230000|2021-09-27 01:30:30|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.3|2262|0
1632706240000|2021-09-27 01:30:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.3|2262|0
1632706250000|2021-09-27 01:30:50|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.3|2262|3
1632706260000|2021-09-27 01:31:00|2262.5|2262.2|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|8
1632706270000|2021-09-27 01:31:10|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|2
1632706280000|2021-09-27 01:31:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1632706290000|2021-09-27 01:31:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.2|2261.9|4
1632706300000|2021-09-27 01:31:40|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|3
1632706310000|2021-09-27 01:31:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632706320000|2021-09-27 01:32:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1632706330000|2021-09-27 01:32:10|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1632706340000|2021-09-27 01:32:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632706350000|2021-09-27 01:32:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632706360000|2021-09-27 01:32:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1632706370000|2021-09-27 01:32:50|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1632706380000|2021-09-27 01:33:00|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|3
1632706390000|2021-09-27 01:33:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1632706400000|2021-09-27 01:33:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|7
1632706410000|2021-09-27 01:33:30|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1632706420000|2021-09-27 01:33:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1632706430000|2021-09-27 01:33:50|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|2
1632706440000|2021-09-27 01:34:00|||||||||1
1632706450000|2021-09-27 01:34:10|2262.6|2262.3|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|1
1632706460000|2021-09-27 01:34:20|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632706470000|2021-09-27 01:34:30|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|5
1632706480000|2021-09-27 01:34:40|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.3|2262|0
1632706490000|2021-09-27 01:34:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|3
1632706500000|2021-09-27 01:35:00|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.2|2261.9|9
1632706510000|2021-09-27 01:35:10|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|1
1632706520000|2021-09-27 01:35:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1632706530000|2021-09-27 01:35:30|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1632706540000|2021-09-27 01:35:40|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|3
1632706550000|2021-09-27 01:35:50|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|19
1632706560000|2021-09-27 01:36:00|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|2
1632706570000|2021-09-27 01:36:10|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|5
1632706580000|2021-09-27 01:36:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1632706590000|2021-09-27 01:36:30|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2263.1|2262.8|4
1632706600000|2021-09-27 01:36:40|2263.2|2262.9|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|4
1632706610000|2021-09-27 01:36:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|9
1632706620000|2021-09-27 01:37:00|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.3|2263|5
1632706630000|2021-09-27 01:37:10|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|1
1632706640000|2021-09-27 01:37:20|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|9
1632706650000|2021-09-27 01:37:30|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1632706660000|2021-09-27 01:37:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1632706670000|2021-09-27 01:37:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|0
1632706680000|2021-09-27 01:38:00|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|2
1632706690000|2021-09-27 01:38:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|3
1632706700000|2021-09-27 01:38:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1632706710000|2021-09-27 01:38:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|1
1632706720000|2021-09-27 01:38:40|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1632706730000|2021-09-27 01:38:50|||||||||2
1632706740000|2021-09-27 01:39:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|0
1632706750000|2021-09-27 01:39:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1632706760000|2021-09-27 01:39:20|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1632706770000|2021-09-27 01:39:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|7
1632706780000|2021-09-27 01:39:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|9
1632706790000|2021-09-27 01:39:50|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.8|2262.5|2
1632706800000|2021-09-27 01:40:00|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|1
1632706810000|2021-09-27 01:40:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|3
1632706820000|2021-09-27 01:40:20|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1632706830000|2021-09-27 01:40:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1632706840000|2021-09-27 01:40:40|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|1
1632706850000|2021-09-27 01:40:50|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|5
1632706860000|2021-09-27 01:41:00|2262.5|2262.2|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|4
1632706870000|2021-09-27 01:41:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632706880000|2021-09-27 01:41:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|2
1632706890000|2021-09-27 01:41:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|7
1632706900000|2021-09-27 01:41:40|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1632706910000|2021-09-27 01:41:50|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|0
1632706920000|2021-09-27 01:42:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1632706930000|2021-09-27 01:42:10|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|4
1632706940000|2021-09-27 01:42:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1632706950000|2021-09-27 01:42:30|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|1
1632706960000|2021-09-27 01:42:40|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|2
1632706970000|2021-09-27 01:42:50|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1632706980000|2021-09-27 01:43:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1632706990000|2021-09-27 01:43:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1632707000000|2021-09-27 01:43:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1632707010000|2021-09-27 01:43:30|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|2
1632707020000|2021-09-27 01:43:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632707030000|2021-09-27 01:43:50|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|2
1632707040000|2021-09-27 01:44:00|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|0
1632707050000|2021-09-27 01:44:10|2262.3|2262|2262.4|2262.1|2262.6|2262.3|2262.3|2262|6
1632707060000|2021-09-27 01:44:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|11
1632707070000|2021-09-27 01:44:30|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|1
1632707080000|2021-09-27 01:44:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632707110000|2021-09-27 01:45:10|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|0
1632707120000|2021-09-27 01:45:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632707130000|2021-09-27 01:45:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1632707140000|2021-09-27 01:45:40|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262.3|2262|0
1632707150000|2021-09-27 01:45:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1632707160000|2021-09-27 01:46:00|2262.5|2262.2|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|0
1632707170000|2021-09-27 01:46:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|1
1632707180000|2021-09-27 01:46:20|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|0
1632707190000|2021-09-27 01:46:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|0
1632707200000|2021-09-27 01:46:40|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|1
1632707210000|2021-09-27 01:46:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632707220000|2021-09-27 01:47:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|0
1632707230000|2021-09-27 01:47:10|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|0
1632707240000|2021-09-27 01:47:20|2262.8|2262.5|2263.1|2262.8|2263.2|2262.9|2262.8|2262.5|6
1632707250000|2021-09-27 01:47:30|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1632707260000|2021-09-27 01:47:40|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1632707270000|2021-09-27 01:47:50|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|0
1632707280000|2021-09-27 01:48:00|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|0
1632707290000|2021-09-27 01:48:10|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1632707300000|2021-09-27 01:48:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1632707310000|2021-09-27 01:48:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1632707320000|2021-09-27 01:48:40|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|0
1632707330000|2021-09-27 01:48:50|||||||||1
1632707340000|2021-09-27 01:49:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|0
1632707350000|2021-09-27 01:49:10|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.8|2262.5|2
1632707360000|2021-09-27 01:49:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632707370000|2021-09-27 01:49:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632707380000|2021-09-27 01:49:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632707390000|2021-09-27 01:49:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632707400000|2021-09-27 01:50:00|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|6
1632707420000|2021-09-27 01:50:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1632707430000|2021-09-27 01:50:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632707440000|2021-09-27 01:50:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632707450000|2021-09-27 01:50:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1632707460000|2021-09-27 01:51:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1632707470000|2021-09-27 01:51:10|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632707480000|2021-09-27 01:51:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1632707490000|2021-09-27 01:51:30|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632707500000|2021-09-27 01:51:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1632707520000|2021-09-27 01:52:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|0
1632707530000|2021-09-27 01:52:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|0
1632707540000|2021-09-27 01:52:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|0
1632707550000|2021-09-27 01:52:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|1
1632707560000|2021-09-27 01:52:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1632707570000|2021-09-27 01:52:50|||||||||3
1632707580000|2021-09-27 01:53:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|0
1632707590000|2021-09-27 01:53:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1632707600000|2021-09-27 01:53:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1632707620000|2021-09-27 01:53:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|2
1632707630000|2021-09-27 01:53:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1632707640000|2021-09-27 01:54:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.1|2262.8|0
1632707650000|2021-09-27 01:54:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1632707660000|2021-09-27 01:54:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632707670000|2021-09-27 01:54:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|3
1632707680000|2021-09-27 01:54:40|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.8|2262.5|0
1632707690000|2021-09-27 01:54:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|1
1632707700000|2021-09-27 01:55:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632707710000|2021-09-27 01:55:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|3
1632707720000|2021-09-27 01:55:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1632707730000|2021-09-27 01:55:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1632707740000|2021-09-27 01:55:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1632707750000|2021-09-27 01:55:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1632707760000|2021-09-27 01:56:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|0
1632707770000|2021-09-27 01:56:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1632707780000|2021-09-27 01:56:20|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|0
1632707790000|2021-09-27 01:56:30|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1632707800000|2021-09-27 01:56:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1632707810000|2021-09-27 01:56:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1632707820000|2021-09-27 01:57:00|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|1
1632707830000|2021-09-27 01:57:10|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|0
1632707840000|2021-09-27 01:57:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1632707850000|2021-09-27 01:57:30|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|1
1632707870000|2021-09-27 01:57:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1632707880000|2021-09-27 01:58:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|4
1632707890000|2021-09-27 01:58:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632707900000|2021-09-27 01:58:20|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1632707910000|2021-09-27 01:58:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632707920000|2021-09-27 01:58:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632707930000|2021-09-27 01:58:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632707940000|2021-09-27 01:59:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1632707950000|2021-09-27 01:59:10|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|2
1632707960000|2021-09-27 01:59:20|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1632707970000|2021-09-27 01:59:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1632707980000|2021-09-27 01:59:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1632707990000|2021-09-27 01:59:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1632708000000|2021-09-27 02:00:00|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1632708010000|2021-09-27 02:00:10|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|5
1632708020000|2021-09-27 02:00:20|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|0
1632708030000|2021-09-27 02:00:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632708040000|2021-09-27 02:00:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1632708050000|2021-09-27 02:00:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632708060000|2021-09-27 02:01:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1632708070000|2021-09-27 02:01:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|0
1632708080000|2021-09-27 02:01:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|0
1632708090000|2021-09-27 02:01:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632708100000|2021-09-27 02:01:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632708110000|2021-09-27 02:01:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632708120000|2021-09-27 02:02:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632708130000|2021-09-27 02:02:10|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1632708140000|2021-09-27 02:02:20|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1632708150000|2021-09-27 02:02:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1632708160000|2021-09-27 02:02:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632708170000|2021-09-27 02:02:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632708180000|2021-09-27 02:03:00|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|14
1632708190000|2021-09-27 02:03:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1632708200000|2021-09-27 02:03:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632708210000|2021-09-27 02:03:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1632708220000|2021-09-27 02:03:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1632708240000|2021-09-27 02:04:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1632708260000|2021-09-27 02:04:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|2
1632708270000|2021-09-27 02:04:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1632708300000|2021-09-27 02:05:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|9
1632708310000|2021-09-27 02:05:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|13
1632708330000|2021-09-27 02:05:30|||||||||7
1632708350000|2021-09-27 02:05:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|4
1632708360000|2021-09-27 02:06:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|1
1632708380000|2021-09-27 02:06:20|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1632708400000|2021-09-27 02:06:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|4
1632708410000|2021-09-27 02:06:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1632708420000|2021-09-27 02:07:00|||||||||4
1632708430000|2021-09-27 02:07:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1632708450000|2021-09-27 02:07:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1632708460000|2021-09-27 02:07:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|0
1632708470000|2021-09-27 02:07:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1632708490000|2021-09-27 02:08:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|8
1632708500000|2021-09-27 02:08:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1632708510000|2021-09-27 02:08:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1632708520000|2021-09-27 02:08:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|1
1632708530000|2021-09-27 02:08:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1632708540000|2021-09-27 02:09:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|10
1632708600000|2021-09-27 02:10:00|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|2
1632708610000|2021-09-27 02:10:10|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1632708660000|2021-09-27 02:11:00|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|16
1632708670000|2021-09-27 02:11:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|9
1632708680000|2021-09-27 02:11:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1632708690000|2021-09-27 02:11:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1632708700000|2021-09-27 02:11:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1632708710000|2021-09-27 02:11:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1632708730000|2021-09-27 02:12:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1632708740000|2021-09-27 02:12:20|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|1
1632708750000|2021-09-27 02:12:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|6
1632708760000|2021-09-27 02:12:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1632708770000|2021-09-27 02:12:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1632708780000|2021-09-27 02:13:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|10
1632708790000|2021-09-27 02:13:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632708800000|2021-09-27 02:13:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1632708810000|2021-09-27 02:13:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|0
1632708820000|2021-09-27 02:13:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|6
1632708840000|2021-09-27 02:14:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|5
1632708860000|2021-09-27 02:14:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1632708900000|2021-09-27 02:15:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|3
1632708910000|2021-09-27 02:15:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|5
1632708920000|2021-09-27 02:15:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1632708930000|2021-09-27 02:15:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1632708950000|2021-09-27 02:15:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1632708960000|2021-09-27 02:16:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1632708970000|2021-09-27 02:16:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1632708980000|2021-09-27 02:16:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|30
1632708990000|2021-09-27 02:16:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|3
1632709000000|2021-09-27 02:16:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|5
1632709010000|2021-09-27 02:16:50|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|0
1632709020000|2021-09-27 02:17:00|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|5
1632709030000|2021-09-27 02:17:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1632709040000|2021-09-27 02:17:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632709060000|2021-09-27 02:17:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1632709070000|2021-09-27 02:17:50|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|3
1632709080000|2021-09-27 02:18:00|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|13
1632709100000|2021-09-27 02:18:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|10
1632709110000|2021-09-27 02:18:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|1
1632709120000|2021-09-27 02:18:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|4
1632709130000|2021-09-27 02:18:50|2264.2|2263.9|2264|2263.7|2264.3|2264|2264|2263.7|3
1632709140000|2021-09-27 02:19:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1632709150000|2021-09-27 02:19:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|0
1632709160000|2021-09-27 02:19:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1632709170000|2021-09-27 02:19:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1632709180000|2021-09-27 02:19:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1632709190000|2021-09-27 02:19:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1632709200000|2021-09-27 02:20:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|3
1632709210000|2021-09-27 02:20:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|4
1632709240000|2021-09-27 02:20:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1632709260000|2021-09-27 02:21:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|4
1632709270000|2021-09-27 02:21:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1632709280000|2021-09-27 02:21:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1632709290000|2021-09-27 02:21:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1632709300000|2021-09-27 02:21:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|5
1632709310000|2021-09-27 02:21:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1632709320000|2021-09-27 02:22:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1632709330000|2021-09-27 02:22:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632709340000|2021-09-27 02:22:20|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|17
1632709350000|2021-09-27 02:22:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|7
1632709360000|2021-09-27 02:22:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|1
1632709380000|2021-09-27 02:23:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|3
1632709400000|2021-09-27 02:23:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1632709410000|2021-09-27 02:23:30|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|11
1632709420000|2021-09-27 02:23:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|13
1632709430000|2021-09-27 02:23:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|1
1632709440000|2021-09-27 02:24:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1632709450000|2021-09-27 02:24:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632709460000|2021-09-27 02:24:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|3
1632709470000|2021-09-27 02:24:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|9
1632709480000|2021-09-27 02:24:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|35
1632709490000|2021-09-27 02:24:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1632709500000|2021-09-27 02:25:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1632709510000|2021-09-27 02:25:10|||||||||9
1632709520000|2021-09-27 02:25:20|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|7
1632709530000|2021-09-27 02:25:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|3
1632709540000|2021-09-27 02:25:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1632709550000|2021-09-27 02:25:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1632709560000|2021-09-27 02:26:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|9
1632709570000|2021-09-27 02:26:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|3
1632709580000|2021-09-27 02:26:20|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|0
1632709590000|2021-09-27 02:26:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|1
1632709600000|2021-09-27 02:26:40|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1632709610000|2021-09-27 02:26:50|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|1
1632709620000|2021-09-27 02:27:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|4
1632709630000|2021-09-27 02:27:10|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|4
1632709640000|2021-09-27 02:27:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1632709660000|2021-09-27 02:27:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|3
1632709670000|2021-09-27 02:27:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1632709690000|2021-09-27 02:28:10|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|8
1632709700000|2021-09-27 02:28:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|1
1632709710000|2021-09-27 02:28:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|9
1632709720000|2021-09-27 02:28:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1632709730000|2021-09-27 02:28:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1632709740000|2021-09-27 02:29:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|5
1632709750000|2021-09-27 02:29:10|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|2
1632709760000|2021-09-27 02:29:20|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|0
1632709770000|2021-09-27 02:29:30|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|3
1632709780000|2021-09-27 02:29:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1632709790000|2021-09-27 02:29:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1632709800000|2021-09-27 02:30:00|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1632709810000|2021-09-27 02:30:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1632709820000|2021-09-27 02:30:20|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|1
1632709830000|2021-09-27 02:30:30|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1632709840000|2021-09-27 02:30:40|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1632709860000|2021-09-27 02:31:00|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1632709880000|2021-09-27 02:31:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|10
1632709890000|2021-09-27 02:31:30|||||||||2
1632709900000|2021-09-27 02:31:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|6
1632709910000|2021-09-27 02:31:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|8
1632709920000|2021-09-27 02:32:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1632709930000|2021-09-27 02:32:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1632709940000|2021-09-27 02:32:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|7
1632709950000|2021-09-27 02:32:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1632709960000|2021-09-27 02:32:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|3
1632709970000|2021-09-27 02:32:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.3|2264|5
1632709980000|2021-09-27 02:33:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|8
1632710000000|2021-09-27 02:33:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1632710010000|2021-09-27 02:33:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1632710020000|2021-09-27 02:33:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1632710030000|2021-09-27 02:33:50|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1632710040000|2021-09-27 02:34:00|||||||||5
1632710050000|2021-09-27 02:34:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|12
1632710060000|2021-09-27 02:34:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|9
1632710070000|2021-09-27 02:34:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1632710080000|2021-09-27 02:34:40|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|4
1632710090000|2021-09-27 02:34:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632710100000|2021-09-27 02:35:00|||||||||2
1632710110000|2021-09-27 02:35:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1632710120000|2021-09-27 02:35:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1632710130000|2021-09-27 02:35:30|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1632710140000|2021-09-27 02:35:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1632710150000|2021-09-27 02:35:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1632710160000|2021-09-27 02:36:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1632710170000|2021-09-27 02:36:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1632710180000|2021-09-27 02:36:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1632710190000|2021-09-27 02:36:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1632710200000|2021-09-27 02:36:40|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1632710210000|2021-09-27 02:36:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|3
1632710220000|2021-09-27 02:37:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|4
1632710230000|2021-09-27 02:37:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|10
1632710240000|2021-09-27 02:37:20|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|7
1632710260000|2021-09-27 02:37:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|5
1632710270000|2021-09-27 02:37:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|2
1632710280000|2021-09-27 02:38:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1632710290000|2021-09-27 02:38:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1632710310000|2021-09-27 02:38:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1632710330000|2021-09-27 02:38:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1632710340000|2021-09-27 02:39:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|14
1632710350000|2021-09-27 02:39:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1632710360000|2021-09-27 02:39:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|4
1632710380000|2021-09-27 02:39:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1632710390000|2021-09-27 02:39:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|8
1632710400000|2021-09-27 02:40:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1632710410000|2021-09-27 02:40:10|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|6
1632710420000|2021-09-27 02:40:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|14
1632710440000|2021-09-27 02:40:40|||||||||1
1632710450000|2021-09-27 02:40:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|5
1632710460000|2021-09-27 02:41:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|14
1632710470000|2021-09-27 02:41:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|12
1632710480000|2021-09-27 02:41:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1632710490000|2021-09-27 02:41:30|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1632710500000|2021-09-27 02:41:40|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|3
1632710510000|2021-09-27 02:41:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|3
1632710520000|2021-09-27 02:42:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|2
1632710530000|2021-09-27 02:42:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1632710560000|2021-09-27 02:42:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1632710570000|2021-09-27 02:42:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1632710580000|2021-09-27 02:43:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|2
1632710590000|2021-09-27 02:43:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1632710600000|2021-09-27 02:43:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|6
1632710610000|2021-09-27 02:43:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|4
1632710630000|2021-09-27 02:43:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1632710640000|2021-09-27 02:44:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|14
1632710660000|2021-09-27 02:44:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1632710670000|2021-09-27 02:44:30|||||||||1
1632710680000|2021-09-27 02:44:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1632710690000|2021-09-27 02:44:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1632710700000|2021-09-27 02:45:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|6
1632710710000|2021-09-27 02:45:10|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|1
1632710730000|2021-09-27 02:45:30|||||||||4
1632710740000|2021-09-27 02:45:40|||||||||4
1632710750000|2021-09-27 02:45:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|3
1632710760000|2021-09-27 02:46:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|3
1632710780000|2021-09-27 02:46:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|2
1632710790000|2021-09-27 02:46:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|6
1632710800000|2021-09-27 02:46:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|3
1632710810000|2021-09-27 02:46:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1632710820000|2021-09-27 02:47:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|8
1632710830000|2021-09-27 02:47:10|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|11
1632710840000|2021-09-27 02:47:20|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|1
1632710850000|2021-09-27 02:47:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1632710860000|2021-09-27 02:47:40|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|5
1632710870000|2021-09-27 02:47:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|3
1632710880000|2021-09-27 02:48:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|3
1632710890000|2021-09-27 02:48:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1632710900000|2021-09-27 02:48:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1632710910000|2021-09-27 02:48:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1632710920000|2021-09-27 02:48:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1632710930000|2021-09-27 02:48:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1632710940000|2021-09-27 02:49:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|3
1632710960000|2021-09-27 02:49:20|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|3
1632710970000|2021-09-27 02:49:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1632710980000|2021-09-27 02:49:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|7
1632710990000|2021-09-27 02:49:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1632711010000|2021-09-27 02:50:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1632711020000|2021-09-27 02:50:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1632711030000|2021-09-27 02:50:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|4
1632711050000|2021-09-27 02:50:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1632711060000|2021-09-27 02:51:00|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|1
1632711070000|2021-09-27 02:51:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|6
1632711090000|2021-09-27 02:51:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|2
1632711100000|2021-09-27 02:51:40|||||||||1
1632711110000|2021-09-27 02:51:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1632711120000|2021-09-27 02:52:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1632711130000|2021-09-27 02:52:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1632711140000|2021-09-27 02:52:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1632711150000|2021-09-27 02:52:30|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1632711160000|2021-09-27 02:52:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|6
1632711170000|2021-09-27 02:52:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1632711180000|2021-09-27 02:53:00|||||||||1
1632711190000|2021-09-27 02:53:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1632711200000|2021-09-27 02:53:20|||||||||2
1632711210000|2021-09-27 02:53:30|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|1
1632711220000|2021-09-27 02:53:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|14
1632711230000|2021-09-27 02:53:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|3
1632711240000|2021-09-27 02:54:00|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1632711250000|2021-09-27 02:54:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1632711260000|2021-09-27 02:54:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1632711270000|2021-09-27 02:54:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1632711280000|2021-09-27 02:54:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|4
1632711290000|2021-09-27 02:54:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1632711300000|2021-09-27 02:55:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1632711310000|2021-09-27 02:55:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|3
1632711330000|2021-09-27 02:55:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1632711340000|2021-09-27 02:55:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1632711350000|2021-09-27 02:55:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1632711360000|2021-09-27 02:56:00|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|5
1632711370000|2021-09-27 02:56:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|4
1632711380000|2021-09-27 02:56:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1632711390000|2021-09-27 02:56:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1632711420000|2021-09-27 02:57:00|||||||||1
1632711430000|2021-09-27 02:57:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1632711440000|2021-09-27 02:57:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1632711450000|2021-09-27 02:57:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|5
1632711460000|2021-09-27 02:57:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1632711470000|2021-09-27 02:57:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1632711490000|2021-09-27 02:58:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|6
1632711500000|2021-09-27 02:58:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1632711510000|2021-09-27 02:58:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|8
1632711520000|2021-09-27 02:58:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1632711530000|2021-09-27 02:58:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1632711540000|2021-09-27 02:59:00|||||||||1
1632711550000|2021-09-27 02:59:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|6
1632711590000|2021-09-27 02:59:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|3
1632711600000|2021-09-27 03:00:00|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|4
1632711610000|2021-09-27 03:00:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1632711620000|2021-09-27 03:00:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1632711630000|2021-09-27 03:00:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1632711640000|2021-09-27 03:00:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|1
1632711650000|2021-09-27 03:00:50|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1632711670000|2021-09-27 03:01:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1632711680000|2021-09-27 03:01:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1632711690000|2021-09-27 03:01:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|1
1632711700000|2021-09-27 03:01:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1632711710000|2021-09-27 03:01:50|||||||||1
1632711720000|2021-09-27 03:02:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1632711730000|2021-09-27 03:02:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|4
1632711740000|2021-09-27 03:02:20|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|1
1632711750000|2021-09-27 03:02:30|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1632711760000|2021-09-27 03:02:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1632711770000|2021-09-27 03:02:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1632711780000|2021-09-27 03:03:00|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1632711790000|2021-09-27 03:03:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1632711800000|2021-09-27 03:03:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|1
1632711810000|2021-09-27 03:03:30|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1632711820000|2021-09-27 03:03:40|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1632711830000|2021-09-27 03:03:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1632711840000|2021-09-27 03:04:00|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1632711850000|2021-09-27 03:04:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632711860000|2021-09-27 03:04:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1632711870000|2021-09-27 03:04:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632711880000|2021-09-27 03:04:40|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1632711890000|2021-09-27 03:04:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1632711900000|2021-09-27 03:05:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1632711910000|2021-09-27 03:05:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|3
1632711930000|2021-09-27 03:05:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1632711960000|2021-09-27 03:06:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1632711970000|2021-09-27 03:06:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1632711980000|2021-09-27 03:06:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1632711990000|2021-09-27 03:06:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1632712000000|2021-09-27 03:06:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1632712010000|2021-09-27 03:06:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1632712020000|2021-09-27 03:07:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1632712050000|2021-09-27 03:07:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1632712070000|2021-09-27 03:07:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1632712080000|2021-09-27 03:08:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1632712090000|2021-09-27 03:08:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1632712100000|2021-09-27 03:08:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1632712110000|2021-09-27 03:08:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1632712120000|2021-09-27 03:08:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1632712130000|2021-09-27 03:08:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1632712140000|2021-09-27 03:09:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1632712150000|2021-09-27 03:09:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1632712190000|2021-09-27 03:09:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1632712200000|2021-09-27 03:10:00|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|3
1632712210000|2021-09-27 03:10:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|0
1632712220000|2021-09-27 03:10:20|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|5
1632712230000|2021-09-27 03:10:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1632712240000|2021-09-27 03:10:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1632712250000|2021-09-27 03:10:50|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|2
1632712260000|2021-09-27 03:11:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1632712270000|2021-09-27 03:11:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1632712280000|2021-09-27 03:11:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1632712300000|2021-09-27 03:11:40|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1632712310000|2021-09-27 03:11:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|7
1632712320000|2021-09-27 03:12:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1632712330000|2021-09-27 03:12:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1632712340000|2021-09-27 03:12:20|||||||||1
1632712350000|2021-09-27 03:12:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1632712360000|2021-09-27 03:12:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1632712370000|2021-09-27 03:12:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1632712380000|2021-09-27 03:13:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|1
1632712390000|2021-09-27 03:13:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1632712400000|2021-09-27 03:13:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1632712410000|2021-09-27 03:13:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1632712420000|2021-09-27 03:13:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1632712440000|2021-09-27 03:14:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1632712450000|2021-09-27 03:14:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1632712470000|2021-09-27 03:14:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1632712520000|2021-09-27 03:15:20|||||||||1
1632712560000|2021-09-27 03:16:00|||||||||2
1632712610000|2021-09-27 03:16:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1632712620000|2021-09-27 03:17:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1632712680000|2021-09-27 03:18:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1632712690000|2021-09-27 03:18:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|5
1632712700000|2021-09-27 03:18:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1632712710000|2021-09-27 03:18:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|6
1632712720000|2021-09-27 03:18:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632712730000|2021-09-27 03:18:50|||||||||1
1632712750000|2021-09-27 03:19:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1632712760000|2021-09-27 03:19:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1632712770000|2021-09-27 03:19:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1632712790000|2021-09-27 03:19:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1632712800000|2021-09-27 03:20:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1632712810000|2021-09-27 03:20:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1632712820000|2021-09-27 03:20:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1632712830000|2021-09-27 03:20:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1632712840000|2021-09-27 03:20:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|2
1632712850000|2021-09-27 03:20:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1632712890000|2021-09-27 03:21:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1632712910000|2021-09-27 03:21:50|||||||||1
1632712920000|2021-09-27 03:22:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|4
1632712930000|2021-09-27 03:22:10|||||||||1
1632712940000|2021-09-27 03:22:20|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1632712950000|2021-09-27 03:22:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1632712960000|2021-09-27 03:22:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1632712970000|2021-09-27 03:22:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1632712980000|2021-09-27 03:23:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1632712990000|2021-09-27 03:23:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1632713000000|2021-09-27 03:23:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|2
1632713010000|2021-09-27 03:23:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1632713020000|2021-09-27 03:23:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1632713030000|2021-09-27 03:23:50|||||||||1
1632713040000|2021-09-27 03:24:00|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|5
1632713050000|2021-09-27 03:24:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1632713060000|2021-09-27 03:24:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632713080000|2021-09-27 03:24:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1632713100000|2021-09-27 03:25:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1632713110000|2021-09-27 03:25:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1632713130000|2021-09-27 03:25:30|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1632713140000|2021-09-27 03:25:40|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|0
1632713180000|2021-09-27 03:26:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1632713190000|2021-09-27 03:26:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1632713200000|2021-09-27 03:26:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|4
1632713220000|2021-09-27 03:27:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|17
1632713230000|2021-09-27 03:27:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1632713240000|2021-09-27 03:27:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1632713250000|2021-09-27 03:27:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1632713270000|2021-09-27 03:27:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1632713280000|2021-09-27 03:28:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1632713290000|2021-09-27 03:28:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1632713300000|2021-09-27 03:28:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1632713310000|2021-09-27 03:28:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632713320000|2021-09-27 03:28:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1632713340000|2021-09-27 03:29:00|||||||||1
1632713350000|2021-09-27 03:29:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|2
1632713360000|2021-09-27 03:29:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1632713370000|2021-09-27 03:29:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1632713380000|2021-09-27 03:29:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1632713390000|2021-09-27 03:29:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1632713400000|2021-09-27 03:30:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|4
1632713410000|2021-09-27 03:30:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1632713420000|2021-09-27 03:30:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1632713430000|2021-09-27 03:30:30|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|2
1632713440000|2021-09-27 03:30:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1632713450000|2021-09-27 03:30:50|||||||||3
1632713460000|2021-09-27 03:31:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632713470000|2021-09-27 03:31:10|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1632713480000|2021-09-27 03:31:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1632713500000|2021-09-27 03:31:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1632713510000|2021-09-27 03:31:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|3
1632713520000|2021-09-27 03:32:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1632713530000|2021-09-27 03:32:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632713560000|2021-09-27 03:32:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|0
1632713570000|2021-09-27 03:32:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1632713580000|2021-09-27 03:33:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1632713590000|2021-09-27 03:33:10|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|2
1632713600000|2021-09-27 03:33:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1632713610000|2021-09-27 03:33:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1632713620000|2021-09-27 03:33:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1632713650000|2021-09-27 03:34:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1632713660000|2021-09-27 03:34:20|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632713670000|2021-09-27 03:34:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1632713680000|2021-09-27 03:34:40|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|6
1632713690000|2021-09-27 03:34:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|5
1632713710000|2021-09-27 03:35:10|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1632713720000|2021-09-27 03:35:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1632713730000|2021-09-27 03:35:30|||||||||1
1632713740000|2021-09-27 03:35:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1632713750000|2021-09-27 03:35:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1632713770000|2021-09-27 03:36:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1632713780000|2021-09-27 03:36:20|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1632713790000|2021-09-27 03:36:30|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|3
1632713800000|2021-09-27 03:36:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1632713810000|2021-09-27 03:36:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1632713820000|2021-09-27 03:37:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1632713830000|2021-09-27 03:37:10|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632713840000|2021-09-27 03:37:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1632713850000|2021-09-27 03:37:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632713870000|2021-09-27 03:37:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1632713880000|2021-09-27 03:38:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1632713890000|2021-09-27 03:38:10|||||||||3
1632713910000|2021-09-27 03:38:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632713920000|2021-09-27 03:38:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632713930000|2021-09-27 03:38:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1632713960000|2021-09-27 03:39:20|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|2
1632713970000|2021-09-27 03:39:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1632713980000|2021-09-27 03:39:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1632713990000|2021-09-27 03:39:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1632714000000|2021-09-27 03:40:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1632714010000|2021-09-27 03:40:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632714020000|2021-09-27 03:40:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|8
1632714030000|2021-09-27 03:40:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1632714040000|2021-09-27 03:40:40|2263|2262.7|2263|2262.7|2263|2262.7|2262.8|2262.5|3
1632714050000|2021-09-27 03:40:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|4
1632714070000|2021-09-27 03:41:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1632714080000|2021-09-27 03:41:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|5
1632714090000|2021-09-27 03:41:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632714100000|2021-09-27 03:41:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1632714110000|2021-09-27 03:41:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1632714120000|2021-09-27 03:42:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1632714130000|2021-09-27 03:42:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|6
1632714140000|2021-09-27 03:42:20|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1632714150000|2021-09-27 03:42:30|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|1
1632714160000|2021-09-27 03:42:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1632714170000|2021-09-27 03:42:50|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1632714180000|2021-09-27 03:43:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632714190000|2021-09-27 03:43:10|2262.3|2262|2262.5|2262.2|2262.6|2262.3|2262.3|2262|6
1632714200000|2021-09-27 03:43:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1632714210000|2021-09-27 03:43:30|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|3
1632714220000|2021-09-27 03:43:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632714230000|2021-09-27 03:43:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632714240000|2021-09-27 03:44:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1632714250000|2021-09-27 03:44:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1632714260000|2021-09-27 03:44:20|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|1
1632714270000|2021-09-27 03:44:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632714290000|2021-09-27 03:44:50|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|3
1632714300000|2021-09-27 03:45:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1632714320000|2021-09-27 03:45:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1632714330000|2021-09-27 03:45:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1632714340000|2021-09-27 03:45:40|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|1
1632714350000|2021-09-27 03:45:50|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|1
1632714360000|2021-09-27 03:46:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632714370000|2021-09-27 03:46:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1632714380000|2021-09-27 03:46:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1632714390000|2021-09-27 03:46:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|1
1632714400000|2021-09-27 03:46:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1632714410000|2021-09-27 03:46:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|2
1632714420000|2021-09-27 03:47:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1632714430000|2021-09-27 03:47:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1632714450000|2021-09-27 03:47:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1632714460000|2021-09-27 03:47:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1632714470000|2021-09-27 03:47:50|||||||||1
1632714480000|2021-09-27 03:48:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632714500000|2021-09-27 03:48:20|||||||||2
1632714510000|2021-09-27 03:48:30|||||||||7
1632714520000|2021-09-27 03:48:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632714550000|2021-09-27 03:49:10|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|6
1632714560000|2021-09-27 03:49:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1632714570000|2021-09-27 03:49:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632714580000|2021-09-27 03:49:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|4
1632714590000|2021-09-27 03:49:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1632714600000|2021-09-27 03:50:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1632714610000|2021-09-27 03:50:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|3
1632714620000|2021-09-27 03:50:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632714630000|2021-09-27 03:50:30|||||||||2
1632714640000|2021-09-27 03:50:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|19
1632714650000|2021-09-27 03:50:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1632714660000|2021-09-27 03:51:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1632714670000|2021-09-27 03:51:10|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632714680000|2021-09-27 03:51:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632714690000|2021-09-27 03:51:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632714700000|2021-09-27 03:51:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1632714710000|2021-09-27 03:51:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1632714720000|2021-09-27 03:52:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632714730000|2021-09-27 03:52:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632714740000|2021-09-27 03:52:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|4
1632714750000|2021-09-27 03:52:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1632714760000|2021-09-27 03:52:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1632714770000|2021-09-27 03:52:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1632714780000|2021-09-27 03:53:00|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1632714800000|2021-09-27 03:53:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1632714810000|2021-09-27 03:53:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1632714820000|2021-09-27 03:53:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632714840000|2021-09-27 03:54:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632714850000|2021-09-27 03:54:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632714860000|2021-09-27 03:54:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632714870000|2021-09-27 03:54:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632714880000|2021-09-27 03:54:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|4
1632714890000|2021-09-27 03:54:50|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632714900000|2021-09-27 03:55:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632714920000|2021-09-27 03:55:20|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|16
1632714930000|2021-09-27 03:55:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632714940000|2021-09-27 03:55:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632714950000|2021-09-27 03:55:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632714960000|2021-09-27 03:56:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1632714970000|2021-09-27 03:56:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632714980000|2021-09-27 03:56:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632714990000|2021-09-27 03:56:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632715000000|2021-09-27 03:56:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1632715010000|2021-09-27 03:56:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|3
1632715020000|2021-09-27 03:57:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1632715030000|2021-09-27 03:57:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|7
1632715050000|2021-09-27 03:57:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|8
1632715060000|2021-09-27 03:57:40|||||||||1
1632715070000|2021-09-27 03:57:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1632715080000|2021-09-27 03:58:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632715090000|2021-09-27 03:58:10|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|3
1632715100000|2021-09-27 03:58:20|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1632715110000|2021-09-27 03:58:30|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|9
1632715120000|2021-09-27 03:58:40|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|4
1632715130000|2021-09-27 03:58:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1632715140000|2021-09-27 03:59:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|1
1632715150000|2021-09-27 03:59:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632715160000|2021-09-27 03:59:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632715170000|2021-09-27 03:59:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1632715200000|2021-09-27 04:00:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632715210000|2021-09-27 04:00:10|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.7|2261.4|2
1632715220000|2021-09-27 04:00:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632715230000|2021-09-27 04:00:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632715240000|2021-09-27 04:00:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632715250000|2021-09-27 04:00:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632715260000|2021-09-27 04:01:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632715280000|2021-09-27 04:01:20|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632715290000|2021-09-27 04:01:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|2
1632715300000|2021-09-27 04:01:40|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1632715310000|2021-09-27 04:01:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632715320000|2021-09-27 04:02:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632715330000|2021-09-27 04:02:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|0
1632715350000|2021-09-27 04:02:30|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262.3|2262|0
1632715380000|2021-09-27 04:03:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632715390000|2021-09-27 04:03:10|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|0
1632715400000|2021-09-27 04:03:20|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1632715420000|2021-09-27 04:03:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632715430000|2021-09-27 04:03:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632715440000|2021-09-27 04:04:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1632715450000|2021-09-27 04:04:10|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1632715460000|2021-09-27 04:04:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632715470000|2021-09-27 04:04:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1632715490000|2021-09-27 04:04:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632715510000|2021-09-27 04:05:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1632715530000|2021-09-27 04:05:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1632715540000|2021-09-27 04:05:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632715550000|2021-09-27 04:05:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1632715590000|2021-09-27 04:06:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632715640000|2021-09-27 04:07:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632715650000|2021-09-27 04:07:30|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1632715680000|2021-09-27 04:08:00|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1632715690000|2021-09-27 04:08:10|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632715700000|2021-09-27 04:08:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632715730000|2021-09-27 04:08:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632715740000|2021-09-27 04:09:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1632715780000|2021-09-27 04:09:40|||||||||2
1632715790000|2021-09-27 04:09:50|||||||||1
1632715800000|2021-09-27 04:10:00|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|2
1632715820000|2021-09-27 04:10:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|2
1632715830000|2021-09-27 04:10:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632715840000|2021-09-27 04:10:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632715850000|2021-09-27 04:10:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1632715860000|2021-09-27 04:11:00|||||||||1
1632715870000|2021-09-27 04:11:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632715880000|2021-09-27 04:11:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632715910000|2021-09-27 04:11:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632715930000|2021-09-27 04:12:10|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.6|2261.3|4
1632715940000|2021-09-27 04:12:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1632715950000|2021-09-27 04:12:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632715960000|2021-09-27 04:12:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632715970000|2021-09-27 04:12:50|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|1
1632715990000|2021-09-27 04:13:10|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632716000000|2021-09-27 04:13:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632716020000|2021-09-27 04:13:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632716030000|2021-09-27 04:13:50|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632716040000|2021-09-27 04:14:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632716050000|2021-09-27 04:14:10|||||||||2
1632716060000|2021-09-27 04:14:20|||||||||5
1632716080000|2021-09-27 04:14:40|||||||||4
1632716100000|2021-09-27 04:15:00|||||||||1
1632716120000|2021-09-27 04:15:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1632716160000|2021-09-27 04:16:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|7
1632716170000|2021-09-27 04:16:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|4
1632716180000|2021-09-27 04:16:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1632716200000|2021-09-27 04:16:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|22
1632716210000|2021-09-27 04:16:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1632716230000|2021-09-27 04:17:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632716260000|2021-09-27 04:17:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632716310000|2021-09-27 04:18:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632716320000|2021-09-27 04:18:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632716350000|2021-09-27 04:19:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1632716360000|2021-09-27 04:19:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1632716370000|2021-09-27 04:19:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632716380000|2021-09-27 04:19:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632716400000|2021-09-27 04:20:00|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1632716410000|2021-09-27 04:20:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632716420000|2021-09-27 04:20:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|6
1632716430000|2021-09-27 04:20:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632716440000|2021-09-27 04:20:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632716450000|2021-09-27 04:20:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1632716470000|2021-09-27 04:21:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1632716480000|2021-09-27 04:21:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632716500000|2021-09-27 04:21:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1632716520000|2021-09-27 04:22:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632716540000|2021-09-27 04:22:20|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1632716570000|2021-09-27 04:22:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632716580000|2021-09-27 04:23:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1632716590000|2021-09-27 04:23:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632716610000|2021-09-27 04:23:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1632716670000|2021-09-27 04:24:30|||||||||1
1632716720000|2021-09-27 04:25:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1632716740000|2021-09-27 04:25:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|2
1632716810000|2021-09-27 04:26:50|||||||||3
1632716820000|2021-09-27 04:27:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632716830000|2021-09-27 04:27:10|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|4
1632716850000|2021-09-27 04:27:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632716870000|2021-09-27 04:27:50|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1632716880000|2021-09-27 04:28:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632716890000|2021-09-27 04:28:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1632716940000|2021-09-27 04:29:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|4
1632716970000|2021-09-27 04:29:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|3
1632716990000|2021-09-27 04:29:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1632717010000|2021-09-27 04:30:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632717030000|2021-09-27 04:30:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1632717040000|2021-09-27 04:30:40|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|2
1632717050000|2021-09-27 04:30:50|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632717060000|2021-09-27 04:31:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632717070000|2021-09-27 04:31:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1632717080000|2021-09-27 04:31:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1632717090000|2021-09-27 04:31:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632717100000|2021-09-27 04:31:40|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632717110000|2021-09-27 04:31:50|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632717130000|2021-09-27 04:32:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632717150000|2021-09-27 04:32:30|||||||||1
1632717180000|2021-09-27 04:33:00|||||||||1
1632717190000|2021-09-27 04:33:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1632717200000|2021-09-27 04:33:20|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|4
1632717220000|2021-09-27 04:33:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1632717270000|2021-09-27 04:34:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1632717290000|2021-09-27 04:34:50|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|2
1632717300000|2021-09-27 04:35:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1632717310000|2021-09-27 04:35:10|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|0
1632717330000|2021-09-27 04:35:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1632717350000|2021-09-27 04:35:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632717360000|2021-09-27 04:36:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1632717370000|2021-09-27 04:36:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1632717390000|2021-09-27 04:36:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1632717420000|2021-09-27 04:37:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|4
1632717430000|2021-09-27 04:37:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632717440000|2021-09-27 04:37:20|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632717450000|2021-09-27 04:37:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632717480000|2021-09-27 04:38:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632717500000|2021-09-27 04:38:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632717510000|2021-09-27 04:38:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|1
1632717520000|2021-09-27 04:38:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1632717620000|2021-09-27 04:40:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1632717630000|2021-09-27 04:40:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632717650000|2021-09-27 04:40:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632717660000|2021-09-27 04:41:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1632717670000|2021-09-27 04:41:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1632717680000|2021-09-27 04:41:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632717720000|2021-09-27 04:42:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1632717730000|2021-09-27 04:42:10|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|0
1632717760000|2021-09-27 04:42:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1632717780000|2021-09-27 04:43:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1632717790000|2021-09-27 04:43:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632717800000|2021-09-27 04:43:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632717840000|2021-09-27 04:44:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632717850000|2021-09-27 04:44:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1632717890000|2021-09-27 04:44:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632717900000|2021-09-27 04:45:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|0
1632717920000|2021-09-27 04:45:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|2
1632717960000|2021-09-27 04:46:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632717970000|2021-09-27 04:46:10|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632717980000|2021-09-27 04:46:20|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632718010000|2021-09-27 04:46:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1632718070000|2021-09-27 04:47:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1632718090000|2021-09-27 04:48:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|4
1632718100000|2021-09-27 04:48:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632718110000|2021-09-27 04:48:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632718120000|2021-09-27 04:48:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1632718130000|2021-09-27 04:48:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632718140000|2021-09-27 04:49:00|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|1
1632718150000|2021-09-27 04:49:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632718160000|2021-09-27 04:49:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632718170000|2021-09-27 04:49:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632718190000|2021-09-27 04:49:50|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632718210000|2021-09-27 04:50:10|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1632718220000|2021-09-27 04:50:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632718230000|2021-09-27 04:50:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|8
1632718240000|2021-09-27 04:50:40|||||||||2
1632718250000|2021-09-27 04:50:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1632718260000|2021-09-27 04:51:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632718270000|2021-09-27 04:51:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|2
1632718290000|2021-09-27 04:51:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632718300000|2021-09-27 04:51:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632718310000|2021-09-27 04:51:50|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|1
1632718320000|2021-09-27 04:52:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1632718390000|2021-09-27 04:53:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632718400000|2021-09-27 04:53:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1632718420000|2021-09-27 04:53:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1632718440000|2021-09-27 04:54:00|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|3
1632718450000|2021-09-27 04:54:10|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|2
1632718470000|2021-09-27 04:54:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632718480000|2021-09-27 04:54:40|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632718490000|2021-09-27 04:54:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632718500000|2021-09-27 04:55:00|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|7
1632718510000|2021-09-27 04:55:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632718520000|2021-09-27 04:55:20|||||||||1
1632718530000|2021-09-27 04:55:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632718550000|2021-09-27 04:55:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1632718570000|2021-09-27 04:56:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1632718590000|2021-09-27 04:56:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1632718600000|2021-09-27 04:56:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632718610000|2021-09-27 04:56:50|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1632718630000|2021-09-27 04:57:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1632718640000|2021-09-27 04:57:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632718650000|2021-09-27 04:57:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1632718660000|2021-09-27 04:57:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632718670000|2021-09-27 04:57:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1632718710000|2021-09-27 04:58:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|0
1632718720000|2021-09-27 04:58:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632718730000|2021-09-27 04:58:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632718740000|2021-09-27 04:59:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632718750000|2021-09-27 04:59:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632718760000|2021-09-27 04:59:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632718770000|2021-09-27 04:59:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1632718780000|2021-09-27 04:59:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632718790000|2021-09-27 04:59:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632718800000|2021-09-27 05:00:00|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|14
1632718810000|2021-09-27 05:00:10|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|6
1632718820000|2021-09-27 05:00:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1632718830000|2021-09-27 05:00:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1632718840000|2021-09-27 05:00:40|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|2
1632718850000|2021-09-27 05:00:50|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632718860000|2021-09-27 05:01:00|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1632718870000|2021-09-27 05:01:10|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|0
1632718880000|2021-09-27 05:01:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|0
1632718900000|2021-09-27 05:01:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632718910000|2021-09-27 05:01:50|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632718920000|2021-09-27 05:02:00|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1632718930000|2021-09-27 05:02:10|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1632718940000|2021-09-27 05:02:20|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|0
1632718950000|2021-09-27 05:02:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|0
1632718960000|2021-09-27 05:02:40|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1632718970000|2021-09-27 05:02:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1632718980000|2021-09-27 05:03:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1632718990000|2021-09-27 05:03:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|0
1632719000000|2021-09-27 05:03:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632719030000|2021-09-27 05:03:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632719040000|2021-09-27 05:04:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|4
1632719050000|2021-09-27 05:04:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1632719060000|2021-09-27 05:04:20|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1632719070000|2021-09-27 05:04:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632719080000|2021-09-27 05:04:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632719090000|2021-09-27 05:04:50|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1632719100000|2021-09-27 05:05:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|1
1632719110000|2021-09-27 05:05:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1632719120000|2021-09-27 05:05:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632719130000|2021-09-27 05:05:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1632719140000|2021-09-27 05:05:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|1
1632719150000|2021-09-27 05:05:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1632719160000|2021-09-27 05:06:00|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|1
1632719170000|2021-09-27 05:06:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632719180000|2021-09-27 05:06:20|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|0
1632719190000|2021-09-27 05:06:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1632719200000|2021-09-27 05:06:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632719210000|2021-09-27 05:06:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632719220000|2021-09-27 05:07:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1632719240000|2021-09-27 05:07:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1632719260000|2021-09-27 05:07:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1632719270000|2021-09-27 05:07:50|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|62
1632719280000|2021-09-27 05:08:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1632719290000|2021-09-27 05:08:10|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1632719300000|2021-09-27 05:08:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632719310000|2021-09-27 05:08:30|||||||||2
1632719320000|2021-09-27 05:08:40|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|2
1632719330000|2021-09-27 05:08:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632719340000|2021-09-27 05:09:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1632719350000|2021-09-27 05:09:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1632719360000|2021-09-27 05:09:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.3|2261|1
1632719370000|2021-09-27 05:09:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1632719390000|2021-09-27 05:09:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632719410000|2021-09-27 05:10:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1632719430000|2021-09-27 05:10:30|||||||||1
1632719440000|2021-09-27 05:10:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632719450000|2021-09-27 05:10:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1632719460000|2021-09-27 05:11:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632719470000|2021-09-27 05:11:10|2261.3|2261|2261.3|2261|2261.5|2261.2|2261.3|2261|0
1632719480000|2021-09-27 05:11:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1632719490000|2021-09-27 05:11:30|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1632719500000|2021-09-27 05:11:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1632719510000|2021-09-27 05:11:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1632719520000|2021-09-27 05:12:00|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1632719530000|2021-09-27 05:12:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1632719540000|2021-09-27 05:12:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632719550000|2021-09-27 05:12:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1632719560000|2021-09-27 05:12:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1632719570000|2021-09-27 05:12:50|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|2
1632719580000|2021-09-27 05:13:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|0
1632719590000|2021-09-27 05:13:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|0
1632719600000|2021-09-27 05:13:20|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632719610000|2021-09-27 05:13:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632719620000|2021-09-27 05:13:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|0
1632719630000|2021-09-27 05:13:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|0
1632719640000|2021-09-27 05:14:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1632719650000|2021-09-27 05:14:10|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|0
1632719660000|2021-09-27 05:14:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1632719670000|2021-09-27 05:14:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1632719680000|2021-09-27 05:14:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632719690000|2021-09-27 05:14:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632719700000|2021-09-27 05:15:00|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|0
1632719710000|2021-09-27 05:15:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632719720000|2021-09-27 05:15:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|0
1632719730000|2021-09-27 05:15:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1632719750000|2021-09-27 05:15:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1632719760000|2021-09-27 05:16:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632719780000|2021-09-27 05:16:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632719790000|2021-09-27 05:16:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632719800000|2021-09-27 05:16:40|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632719810000|2021-09-27 05:16:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632719820000|2021-09-27 05:17:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632719830000|2021-09-27 05:17:10|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|0
1632719840000|2021-09-27 05:17:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632719850000|2021-09-27 05:17:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632719860000|2021-09-27 05:17:40|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1632719870000|2021-09-27 05:17:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632719880000|2021-09-27 05:18:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632719910000|2021-09-27 05:18:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1632719920000|2021-09-27 05:18:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632719940000|2021-09-27 05:19:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1632719950000|2021-09-27 05:19:10|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1632719970000|2021-09-27 05:19:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632719980000|2021-09-27 05:19:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|1
1632719990000|2021-09-27 05:19:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632720000000|2021-09-27 05:20:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632720010000|2021-09-27 05:20:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1632720040000|2021-09-27 05:20:40|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|4
1632720060000|2021-09-27 05:21:00|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632720070000|2021-09-27 05:21:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|1
1632720080000|2021-09-27 05:21:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|0
1632720090000|2021-09-27 05:21:30|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1632720100000|2021-09-27 05:21:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632720130000|2021-09-27 05:22:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632720140000|2021-09-27 05:22:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632720150000|2021-09-27 05:22:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632720160000|2021-09-27 05:22:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632720170000|2021-09-27 05:22:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632720180000|2021-09-27 05:23:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632720190000|2021-09-27 05:23:10|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632720200000|2021-09-27 05:23:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632720210000|2021-09-27 05:23:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632720220000|2021-09-27 05:23:40|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1632720240000|2021-09-27 05:24:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1632720250000|2021-09-27 05:24:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1632720260000|2021-09-27 05:24:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1632720270000|2021-09-27 05:24:30|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|19
1632720280000|2021-09-27 05:24:40|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1632720290000|2021-09-27 05:24:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632720300000|2021-09-27 05:25:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1632720320000|2021-09-27 05:25:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|3
1632720330000|2021-09-27 05:25:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1632720340000|2021-09-27 05:25:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1632720350000|2021-09-27 05:25:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|1
1632720370000|2021-09-27 05:26:10|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1632720380000|2021-09-27 05:26:20|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|0
1632720390000|2021-09-27 05:26:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1632720400000|2021-09-27 05:26:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1632720420000|2021-09-27 05:27:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1632720430000|2021-09-27 05:27:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1632720440000|2021-09-27 05:27:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1632720450000|2021-09-27 05:27:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1632720470000|2021-09-27 05:27:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1632720480000|2021-09-27 05:28:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1632720520000|2021-09-27 05:28:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1632720530000|2021-09-27 05:28:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1632720570000|2021-09-27 05:29:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1632720580000|2021-09-27 05:29:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1632720590000|2021-09-27 05:29:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1632720600000|2021-09-27 05:30:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1632720610000|2021-09-27 05:30:10|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.9|2262.6|3
1632720620000|2021-09-27 05:30:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|11
1632720630000|2021-09-27 05:30:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1632720640000|2021-09-27 05:30:40|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1632720650000|2021-09-27 05:30:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1632720660000|2021-09-27 05:31:00|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|0
1632720670000|2021-09-27 05:31:10|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632720690000|2021-09-27 05:31:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632720700000|2021-09-27 05:31:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1632720710000|2021-09-27 05:31:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1632720720000|2021-09-27 05:32:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1632720730000|2021-09-27 05:32:10|2262.6|2262.3|2262.3|2262|2262.7|2262.4|2262.2|2261.9|3
1632720740000|2021-09-27 05:32:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632720750000|2021-09-27 05:32:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1632720760000|2021-09-27 05:32:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|15
1632720780000|2021-09-27 05:33:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|6
1632720790000|2021-09-27 05:33:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1632720800000|2021-09-27 05:33:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632720810000|2021-09-27 05:33:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632720830000|2021-09-27 05:33:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632720840000|2021-09-27 05:34:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|6
1632720860000|2021-09-27 05:34:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|3
1632720890000|2021-09-27 05:34:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|10
1632720900000|2021-09-27 05:35:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1632720910000|2021-09-27 05:35:10|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1632720920000|2021-09-27 05:35:20|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|0
1632720930000|2021-09-27 05:35:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1632720950000|2021-09-27 05:35:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632720960000|2021-09-27 05:36:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632720970000|2021-09-27 05:36:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632720990000|2021-09-27 05:36:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632721000000|2021-09-27 05:36:40|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632721010000|2021-09-27 05:36:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|1
1632721030000|2021-09-27 05:37:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1632721040000|2021-09-27 05:37:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632721050000|2021-09-27 05:37:30|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|1
1632721060000|2021-09-27 05:37:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1632721070000|2021-09-27 05:37:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|0
1632721100000|2021-09-27 05:38:20|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632721120000|2021-09-27 05:38:40|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|2
1632721130000|2021-09-27 05:38:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632721140000|2021-09-27 05:39:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632721150000|2021-09-27 05:39:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1632721160000|2021-09-27 05:39:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632721170000|2021-09-27 05:39:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1632721180000|2021-09-27 05:39:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1632721190000|2021-09-27 05:39:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632721200000|2021-09-27 05:40:00|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|1
1632721210000|2021-09-27 05:40:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632721220000|2021-09-27 05:40:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632721230000|2021-09-27 05:40:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1632721240000|2021-09-27 05:40:40|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|8
1632721250000|2021-09-27 05:40:50|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|2
1632721260000|2021-09-27 05:41:00|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632721270000|2021-09-27 05:41:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632721280000|2021-09-27 05:41:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1632721300000|2021-09-27 05:41:40|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|1
1632721310000|2021-09-27 05:41:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1632721320000|2021-09-27 05:42:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1632721330000|2021-09-27 05:42:10|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|0
1632721340000|2021-09-27 05:42:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1632721350000|2021-09-27 05:42:30|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|1
1632721360000|2021-09-27 05:42:40|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|3
1632721370000|2021-09-27 05:42:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1632721380000|2021-09-27 05:43:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1632721390000|2021-09-27 05:43:10|||||||||1
1632721400000|2021-09-27 05:43:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|8
1632721410000|2021-09-27 05:43:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1632721420000|2021-09-27 05:43:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1632721430000|2021-09-27 05:43:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1632721440000|2021-09-27 05:44:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1632721450000|2021-09-27 05:44:10|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|8
1632721480000|2021-09-27 05:44:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|1
1632721490000|2021-09-27 05:44:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632721500000|2021-09-27 05:45:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1632721510000|2021-09-27 05:45:10|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632721530000|2021-09-27 05:45:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1632721540000|2021-09-27 05:45:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1632721560000|2021-09-27 05:46:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|13
1632721580000|2021-09-27 05:46:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1632721600000|2021-09-27 05:46:40|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1632721610000|2021-09-27 05:46:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1632721620000|2021-09-27 05:47:00|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|3
1632721630000|2021-09-27 05:47:10|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|1
1632721640000|2021-09-27 05:47:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632721660000|2021-09-27 05:47:40|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1632721670000|2021-09-27 05:47:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1632721690000|2021-09-27 05:48:10|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|11
1632721710000|2021-09-27 05:48:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|14
1632721730000|2021-09-27 05:48:50|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1632721740000|2021-09-27 05:49:00|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|1
1632721750000|2021-09-27 05:49:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632721760000|2021-09-27 05:49:20|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1632721770000|2021-09-27 05:49:30|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1632721780000|2021-09-27 05:49:40|||||||||2
1632721790000|2021-09-27 05:49:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1632721800000|2021-09-27 05:50:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|5
1632721810000|2021-09-27 05:50:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632721820000|2021-09-27 05:50:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|1
1632721830000|2021-09-27 05:50:30|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1632721850000|2021-09-27 05:50:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1632721860000|2021-09-27 05:51:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1632721870000|2021-09-27 05:51:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1632721880000|2021-09-27 05:51:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1632721890000|2021-09-27 05:51:30|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1632721900000|2021-09-27 05:51:40|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|1
1632721910000|2021-09-27 05:51:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|3
1632721920000|2021-09-27 05:52:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|2
1632721930000|2021-09-27 05:52:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|4
1632721940000|2021-09-27 05:52:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1632721950000|2021-09-27 05:52:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1632721970000|2021-09-27 05:52:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1632721980000|2021-09-27 05:53:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1632721990000|2021-09-27 05:53:10|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|2
1632722000000|2021-09-27 05:53:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|5
1632722010000|2021-09-27 05:53:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1632722020000|2021-09-27 05:53:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|0
1632722030000|2021-09-27 05:53:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1632722050000|2021-09-27 05:54:10|2264.1|2263.8|2264.8|2264.5|2264.8|2264.5|2264.1|2263.8|14
1632722060000|2021-09-27 05:54:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|23
1632722070000|2021-09-27 05:54:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|8
1632722080000|2021-09-27 05:54:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632722090000|2021-09-27 05:54:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|5
1632722100000|2021-09-27 05:55:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|9
1632722110000|2021-09-27 05:55:10|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.7|2264.4|2
1632722120000|2021-09-27 05:55:20|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|2
1632722130000|2021-09-27 05:55:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|19
1632722140000|2021-09-27 05:55:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|4
1632722150000|2021-09-27 05:55:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1632722160000|2021-09-27 05:56:00|2265|2264.7|2265.2|2264.9|2265.3|2265|2265|2264.7|6
1632722170000|2021-09-27 05:56:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|8
1632722180000|2021-09-27 05:56:20|2265.3|2265|2265.4|2265.1|2265.6|2265.3|2265.3|2265|20
1632722190000|2021-09-27 05:56:30|2265.5|2265.2|2265.8|2265.5|2266|2265.7|2265.4|2265.1|16
1632722200000|2021-09-27 05:56:40|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|4
1632722210000|2021-09-27 05:56:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|2
1632722220000|2021-09-27 05:57:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|5
1632722230000|2021-09-27 05:57:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1632722240000|2021-09-27 05:57:20|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|5
1632722250000|2021-09-27 05:57:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|8
1632722260000|2021-09-27 05:57:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1632722270000|2021-09-27 05:57:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1632722280000|2021-09-27 05:58:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|4
1632722290000|2021-09-27 05:58:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1632722310000|2021-09-27 05:58:30|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266|2265.7|5
1632722320000|2021-09-27 05:58:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1632722330000|2021-09-27 05:58:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|6
1632722340000|2021-09-27 05:59:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|23
1632722350000|2021-09-27 05:59:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1632722360000|2021-09-27 05:59:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1632722370000|2021-09-27 05:59:30|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|3
1632722380000|2021-09-27 05:59:40|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|1
1632722390000|2021-09-27 05:59:50|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|1
1632722400000|2021-09-27 06:00:00|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.3|2266|18
1632722410000|2021-09-27 06:00:10|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.1|2265.8|10
1632722420000|2021-09-27 06:00:20|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|3
1632722430000|2021-09-27 06:00:30|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2266|2265.7|1
1632722440000|2021-09-27 06:00:40|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2265.9|2265.6|10
1632722450000|2021-09-27 06:00:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1632722460000|2021-09-27 06:01:00|2266.3|2266|2266.3|2266|2266.3|2266|2266|2265.7|5
1632722470000|2021-09-27 06:01:10|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.3|2266|1
1632722480000|2021-09-27 06:01:20|2266.6|2266.3|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|7
1632722490000|2021-09-27 06:01:30|2266.6|2266.3|2266.8|2266.5|2267|2266.7|2266.6|2266.3|7
1632722500000|2021-09-27 06:01:40|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|12
1632722510000|2021-09-27 06:01:50|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1632722520000|2021-09-27 06:02:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1632722530000|2021-09-27 06:02:10|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|2
1632722540000|2021-09-27 06:02:20|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|5
1632722550000|2021-09-27 06:02:30|2267.1|2266.8|2267.3|2267|2267.3|2267|2267|2266.7|3
1632722560000|2021-09-27 06:02:40|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|8
1632722570000|2021-09-27 06:02:50|2267.3|2267|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|3
1632722580000|2021-09-27 06:03:00|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|2
1632722590000|2021-09-27 06:03:10|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|1
1632722600000|2021-09-27 06:03:20|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|10
1632722610000|2021-09-27 06:03:30|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|2
1632722620000|2021-09-27 06:03:40|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|8
1632722630000|2021-09-27 06:03:50|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|1
1632722640000|2021-09-27 06:04:00|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|1
1632722650000|2021-09-27 06:04:10|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|1
1632722660000|2021-09-27 06:04:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|5
1632722670000|2021-09-27 06:04:30|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1632722680000|2021-09-27 06:04:40|2266.7|2266.4|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|1
1632722690000|2021-09-27 06:04:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1632722700000|2021-09-27 06:05:00|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.8|2266.5|6
1632722710000|2021-09-27 06:05:10|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|1
1632722720000|2021-09-27 06:05:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|3
1632722730000|2021-09-27 06:05:30|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.1|2265.8|5
1632722740000|2021-09-27 06:05:40|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.3|2266|2
1632722750000|2021-09-27 06:05:50|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.3|2266|3
1632722760000|2021-09-27 06:06:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1632722770000|2021-09-27 06:06:10|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.3|2266|0
1632722780000|2021-09-27 06:06:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|3
1632722790000|2021-09-27 06:06:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|4
1632722800000|2021-09-27 06:06:40|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|0
1632722810000|2021-09-27 06:06:50|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|10
1632722820000|2021-09-27 06:07:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1632722830000|2021-09-27 06:07:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|3
1632722840000|2021-09-27 06:07:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1632722850000|2021-09-27 06:07:30|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|2
1632722860000|2021-09-27 06:07:40|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266|2265.7|2
1632722870000|2021-09-27 06:07:50|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|1
1632722880000|2021-09-27 06:08:00|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266|2265.7|1
1632722890000|2021-09-27 06:08:10|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|2
1632722900000|2021-09-27 06:08:20|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.3|2266|10
1632722910000|2021-09-27 06:08:30|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.7|2266.4|3
1632722920000|2021-09-27 06:08:40|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|0
1632722930000|2021-09-27 06:08:50|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|1
1632722940000|2021-09-27 06:09:00|2267|2266.7|2267.3|2267|2267.4|2267.1|2267|2266.7|10
1632722950000|2021-09-27 06:09:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|1
1632722960000|2021-09-27 06:09:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|31
1632722970000|2021-09-27 06:09:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|1
1632722980000|2021-09-27 06:09:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|1
1632722990000|2021-09-27 06:09:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|5
1632723000000|2021-09-27 06:10:00|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|5
1632723010000|2021-09-27 06:10:10|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|3
1632723020000|2021-09-27 06:10:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|1
1632723030000|2021-09-27 06:10:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|36
1632723040000|2021-09-27 06:10:40|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|9
1632723050000|2021-09-27 06:10:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|3
1632723060000|2021-09-27 06:11:00|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|2
1632723070000|2021-09-27 06:11:10|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|15
1632723080000|2021-09-27 06:11:20|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|2
1632723090000|2021-09-27 06:11:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|0
1632723100000|2021-09-27 06:11:40|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|13
1632723110000|2021-09-27 06:11:50|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|8
1632723120000|2021-09-27 06:12:00|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|4
1632723130000|2021-09-27 06:12:10|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|3
1632723140000|2021-09-27 06:12:20|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|2
1632723150000|2021-09-27 06:12:30|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|1
1632723160000|2021-09-27 06:12:40|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|7
1632723170000|2021-09-27 06:12:50|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|7
1632723180000|2021-09-27 06:13:00|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|0
1632723190000|2021-09-27 06:13:10|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|12
1632723200000|2021-09-27 06:13:20|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|2
1632723210000|2021-09-27 06:13:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1632723220000|2021-09-27 06:13:40|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1632723230000|2021-09-27 06:13:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|3
1632723240000|2021-09-27 06:14:00|2266.2|2265.9|2266|2265.7|2266.3|2266|2265.9|2265.6|12
1632723250000|2021-09-27 06:14:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|7
1632723260000|2021-09-27 06:14:20|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1632723270000|2021-09-27 06:14:30|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|33
1632723280000|2021-09-27 06:14:40|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|5
1632723290000|2021-09-27 06:14:50|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|5
1632723300000|2021-09-27 06:15:00|2265.7|2265.4|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|12
1632723310000|2021-09-27 06:15:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|3
1632723320000|2021-09-27 06:15:20|2265.8|2265.5|2265.7|2265.4|2266|2265.7|2265.7|2265.4|7
1632723330000|2021-09-27 06:15:30|2265.6|2265.3|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|3
1632723340000|2021-09-27 06:15:40|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|2
1632723350000|2021-09-27 06:15:50|2265.6|2265.3|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|5
1632723360000|2021-09-27 06:16:00|2265.9|2265.6|2265.6|2265.3|2266.1|2265.8|2265.6|2265.3|4
1632723370000|2021-09-27 06:16:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|3
1632723380000|2021-09-27 06:16:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|5
1632723390000|2021-09-27 06:16:30|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.8|2265.5|3
1632723400000|2021-09-27 06:16:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1632723410000|2021-09-27 06:16:50|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|4
1632723420000|2021-09-27 06:17:00|2266.1|2265.8|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|6
1632723430000|2021-09-27 06:17:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|3
1632723440000|2021-09-27 06:17:20|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|3
1632723450000|2021-09-27 06:17:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.8|2265.5|0
1632723460000|2021-09-27 06:17:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|4
1632723470000|2021-09-27 06:17:50|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|3
1632723480000|2021-09-27 06:18:00|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|7
1632723490000|2021-09-27 06:18:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1632723500000|2021-09-27 06:18:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1632723510000|2021-09-27 06:18:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|1
1632723520000|2021-09-27 06:18:40|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|1
1632723530000|2021-09-27 06:18:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1632723540000|2021-09-27 06:19:00|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|5
1632723550000|2021-09-27 06:19:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|1
1632723560000|2021-09-27 06:19:20|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|2
1632723570000|2021-09-27 06:19:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1632723580000|2021-09-27 06:19:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1632723590000|2021-09-27 06:19:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|0
1632723600000|2021-09-27 06:20:00|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|4
1632723610000|2021-09-27 06:20:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1632723620000|2021-09-27 06:20:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1632723630000|2021-09-27 06:20:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1632723640000|2021-09-27 06:20:40|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|1
1632723650000|2021-09-27 06:20:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.3|2265|2
1632723660000|2021-09-27 06:21:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1632723670000|2021-09-27 06:21:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1632723680000|2021-09-27 06:21:20|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|2
1632723690000|2021-09-27 06:21:30|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1632723700000|2021-09-27 06:21:40|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|1
1632723710000|2021-09-27 06:21:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|0
1632723720000|2021-09-27 06:22:00|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|0
1632723730000|2021-09-27 06:22:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1632723740000|2021-09-27 06:22:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|1
1632723760000|2021-09-27 06:22:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|5
1632723770000|2021-09-27 06:22:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|0
1632723780000|2021-09-27 06:23:00|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|3
1632723790000|2021-09-27 06:23:10|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|0
1632723800000|2021-09-27 06:23:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1632723810000|2021-09-27 06:23:30|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|0
1632723820000|2021-09-27 06:23:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1632723830000|2021-09-27 06:23:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1632723840000|2021-09-27 06:24:00|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|2
1632723850000|2021-09-27 06:24:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1632723860000|2021-09-27 06:24:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1632723870000|2021-09-27 06:24:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1632723880000|2021-09-27 06:24:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1632723890000|2021-09-27 06:24:50|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|2
1632723900000|2021-09-27 06:25:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|3
1632723910000|2021-09-27 06:25:10|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1632723920000|2021-09-27 06:25:20|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1632723930000|2021-09-27 06:25:30|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1632723940000|2021-09-27 06:25:40|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1632723950000|2021-09-27 06:25:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1632723960000|2021-09-27 06:26:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1632723970000|2021-09-27 06:26:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1632723980000|2021-09-27 06:26:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632723990000|2021-09-27 06:26:30|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1632724000000|2021-09-27 06:26:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1632724010000|2021-09-27 06:26:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1632724020000|2021-09-27 06:27:00|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1632724030000|2021-09-27 06:27:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1632724040000|2021-09-27 06:27:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1632724050000|2021-09-27 06:27:30|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|0
1632724060000|2021-09-27 06:27:40|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1632724070000|2021-09-27 06:27:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|0
1632724080000|2021-09-27 06:28:00|||||||||1
1632724100000|2021-09-27 06:28:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1632724120000|2021-09-27 06:28:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1632724130000|2021-09-27 06:28:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1632724140000|2021-09-27 06:29:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1632724150000|2021-09-27 06:29:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1632724160000|2021-09-27 06:29:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1632724170000|2021-09-27 06:29:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.3|2264|2
1632724180000|2021-09-27 06:29:40|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|2
1632724190000|2021-09-27 06:29:50|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.2|2263.9|2
1632724200000|2021-09-27 06:30:00|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|5
1632724210000|2021-09-27 06:30:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|1
1632724220000|2021-09-27 06:30:20|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|0
1632724230000|2021-09-27 06:30:30|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|1
1632724240000|2021-09-27 06:30:40|||||||||1
1632724250000|2021-09-27 06:30:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1632724260000|2021-09-27 06:31:00|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|5
1632724270000|2021-09-27 06:31:10|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1632724280000|2021-09-27 06:31:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1632724290000|2021-09-27 06:31:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|7
1632724300000|2021-09-27 06:31:40|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|0
1632724310000|2021-09-27 06:31:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1632724320000|2021-09-27 06:32:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|9
1632724330000|2021-09-27 06:32:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1632724340000|2021-09-27 06:32:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1632724350000|2021-09-27 06:32:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1632724360000|2021-09-27 06:32:40|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|6
1632724370000|2021-09-27 06:32:50|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1632724380000|2021-09-27 06:33:00|2263.6|2263.3|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|13
1632724390000|2021-09-27 06:33:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1632724400000|2021-09-27 06:33:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|2
1632724410000|2021-09-27 06:33:30|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|3
1632724420000|2021-09-27 06:33:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1632724430000|2021-09-27 06:33:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|3
1632724440000|2021-09-27 06:34:00|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|0
1632724450000|2021-09-27 06:34:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1632724460000|2021-09-27 06:34:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|1
1632724470000|2021-09-27 06:34:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1632724480000|2021-09-27 06:34:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1632724490000|2021-09-27 06:34:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1632724500000|2021-09-27 06:35:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|3
1632724510000|2021-09-27 06:35:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1632724520000|2021-09-27 06:35:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1632724530000|2021-09-27 06:35:30|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|2
1632724540000|2021-09-27 06:35:40|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632724550000|2021-09-27 06:35:50|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|0
1632724560000|2021-09-27 06:36:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|7
1632724570000|2021-09-27 06:36:10|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|0
1632724580000|2021-09-27 06:36:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|1
1632724590000|2021-09-27 06:36:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1632724600000|2021-09-27 06:36:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|1
1632724610000|2021-09-27 06:36:50|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|0
1632724620000|2021-09-27 06:37:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1632724630000|2021-09-27 06:37:10|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|1
1632724640000|2021-09-27 06:37:20|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|0
1632724650000|2021-09-27 06:37:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632724660000|2021-09-27 06:37:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1632724670000|2021-09-27 06:37:50|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|1
1632724680000|2021-09-27 06:38:00|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|4
1632724690000|2021-09-27 06:38:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1632724700000|2021-09-27 06:38:20|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|0
1632724710000|2021-09-27 06:38:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1632724720000|2021-09-27 06:38:40|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.3|2263|1
1632724730000|2021-09-27 06:38:50|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1632724740000|2021-09-27 06:39:00|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|0
1632724750000|2021-09-27 06:39:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1632724760000|2021-09-27 06:39:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|1
1632724770000|2021-09-27 06:39:30|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1632724780000|2021-09-27 06:39:40|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|1
1632724800000|2021-09-27 06:40:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1632724810000|2021-09-27 06:40:10|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|0
1632724820000|2021-09-27 06:40:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1632724830000|2021-09-27 06:40:30|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|1
1632724840000|2021-09-27 06:40:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1632724850000|2021-09-27 06:40:50|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.7|2263.4|0
1632724860000|2021-09-27 06:41:00|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|4
1632724870000|2021-09-27 06:41:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|2
1632724880000|2021-09-27 06:41:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1632724890000|2021-09-27 06:41:30|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|1
1632724900000|2021-09-27 06:41:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1632724910000|2021-09-27 06:41:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1632724920000|2021-09-27 06:42:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1632724930000|2021-09-27 06:42:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1632724940000|2021-09-27 06:42:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632724950000|2021-09-27 06:42:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|1
1632724960000|2021-09-27 06:42:40|||||||||1
1632724970000|2021-09-27 06:42:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|0
1632724980000|2021-09-27 06:43:00|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1632724990000|2021-09-27 06:43:10|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1632725000000|2021-09-27 06:43:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|4
1632725010000|2021-09-27 06:43:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1632725020000|2021-09-27 06:43:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1632725030000|2021-09-27 06:43:50|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|1
1632725040000|2021-09-27 06:44:00|2263.3|2263|2263.3|2263|2263.6|2263.3|2263.3|2263|2
1632725050000|2021-09-27 06:44:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1632725060000|2021-09-27 06:44:20|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2263.1|2262.8|1
1632725070000|2021-09-27 06:44:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|4
1632725080000|2021-09-27 06:44:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|4
1632725090000|2021-09-27 06:44:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1632725100000|2021-09-27 06:45:00|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|1
1632725110000|2021-09-27 06:45:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632725120000|2021-09-27 06:45:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|1
1632725130000|2021-09-27 06:45:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|20
1632725140000|2021-09-27 06:45:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1632725150000|2021-09-27 06:45:50|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1632725160000|2021-09-27 06:46:00|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|4
1632725170000|2021-09-27 06:46:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1632725180000|2021-09-27 06:46:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1632725190000|2021-09-27 06:46:30|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|0
1632725200000|2021-09-27 06:46:40|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1632725210000|2021-09-27 06:46:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1632725220000|2021-09-27 06:47:00|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.6|2263.3|1
1632725230000|2021-09-27 06:47:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1632725240000|2021-09-27 06:47:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1632725250000|2021-09-27 06:47:30|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|1
1632725260000|2021-09-27 06:47:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1632725280000|2021-09-27 06:48:00|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|0
1632725290000|2021-09-27 06:48:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1632725300000|2021-09-27 06:48:20|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|5
1632725310000|2021-09-27 06:48:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632725320000|2021-09-27 06:48:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1632725330000|2021-09-27 06:48:50|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|1
1632725340000|2021-09-27 06:49:00|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|7
1632725350000|2021-09-27 06:49:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1632725360000|2021-09-27 06:49:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1632725380000|2021-09-27 06:49:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|1
1632725390000|2021-09-27 06:49:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1632725400000|2021-09-27 06:50:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|0
1632725410000|2021-09-27 06:50:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1632725420000|2021-09-27 06:50:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632725430000|2021-09-27 06:50:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|0
1632725440000|2021-09-27 06:50:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632725450000|2021-09-27 06:50:50|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|0
1632725460000|2021-09-27 06:51:00|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1632725470000|2021-09-27 06:51:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|4
1632725480000|2021-09-27 06:51:20|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|0
1632725490000|2021-09-27 06:51:30|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1632725500000|2021-09-27 06:51:40|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1632725510000|2021-09-27 06:51:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|1
1632725520000|2021-09-27 06:52:00|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.8|2262.5|0
1632725530000|2021-09-27 06:52:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1632725540000|2021-09-27 06:52:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1632725550000|2021-09-27 06:52:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632725560000|2021-09-27 06:52:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1632725590000|2021-09-27 06:53:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1632725600000|2021-09-27 06:53:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1632725610000|2021-09-27 06:53:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632725620000|2021-09-27 06:53:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632725630000|2021-09-27 06:53:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1632725640000|2021-09-27 06:54:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1632725650000|2021-09-27 06:54:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1632725660000|2021-09-27 06:54:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1632725670000|2021-09-27 06:54:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1632725680000|2021-09-27 06:54:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1632725690000|2021-09-27 06:54:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.1|2262.8|1
1632725700000|2021-09-27 06:55:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1632725710000|2021-09-27 06:55:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|1
1632725720000|2021-09-27 06:55:20|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|0
1632725730000|2021-09-27 06:55:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|0
1632725740000|2021-09-27 06:55:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1632725750000|2021-09-27 06:55:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263|2262.7|2
1632725760000|2021-09-27 06:56:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|1
1632725770000|2021-09-27 06:56:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1632725780000|2021-09-27 06:56:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1632725790000|2021-09-27 06:56:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1632725800000|2021-09-27 06:56:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1632725810000|2021-09-27 06:56:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1632725820000|2021-09-27 06:57:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1632725840000|2021-09-27 06:57:20|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|0
1632725860000|2021-09-27 06:57:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1632725890000|2021-09-27 06:58:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1632725910000|2021-09-27 06:58:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1632725920000|2021-09-27 06:58:40|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|0
1632725930000|2021-09-27 06:58:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1632725940000|2021-09-27 06:59:00|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|1
1632725950000|2021-09-27 06:59:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1632725960000|2021-09-27 06:59:20|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|1
1632725970000|2021-09-27 06:59:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|1
1632725980000|2021-09-27 06:59:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1632725990000|2021-09-27 06:59:50|2263.7|2263.4|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|1
1632726000000|2021-09-27 07:00:00|2263.6|2263.3|2263.1|2262.8|2263.7|2263.4|2263|2262.7|25
1632726010000|2021-09-27 07:00:10|2263.2|2262.9|2262.6|2262.3|2263.2|2262.9|2262.4|2262.1|29
1632726020000|2021-09-27 07:00:20|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|9
1632726030000|2021-09-27 07:00:30|2263|2262.7|2263.9|2263.6|2263.9|2263.6|2262.9|2262.6|13
1632726040000|2021-09-27 07:00:40|2264|2263.7|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|3
1632726050000|2021-09-27 07:00:50|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.7|2263.4|4
1632726060000|2021-09-27 07:01:00|2263.8|2263.5|2263.2|2262.9|2263.8|2263.5|2263.2|2262.9|3
1632726070000|2021-09-27 07:01:10|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|2
1632726080000|2021-09-27 07:01:20|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263|2262.7|2
1632726090000|2021-09-27 07:01:30|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|10
1632726100000|2021-09-27 07:01:40|2263.1|2262.8|2262.9|2262.6|2263.3|2263|2262.9|2262.6|6
1632726110000|2021-09-27 07:01:50|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|4
1632726120000|2021-09-27 07:02:00|2263.1|2262.8|2262.9|2262.6|2263.3|2263|2262.9|2262.6|0
1632726130000|2021-09-27 07:02:10|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|7
1632726140000|2021-09-27 07:02:20|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|0
1632726150000|2021-09-27 07:02:30|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|0
1632726160000|2021-09-27 07:02:40|2263.2|2262.9|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|6
1632726170000|2021-09-27 07:02:50|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|1
1632726180000|2021-09-27 07:03:00|2263.1|2262.8|2262.4|2262.1|2263.1|2262.8|2262.4|2262.1|6
1632726190000|2021-09-27 07:03:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|0
1632726200000|2021-09-27 07:03:20|2262.5|2262.2|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|0
1632726210000|2021-09-27 07:03:30|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|1
1632726220000|2021-09-27 07:03:40|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|1
1632726230000|2021-09-27 07:03:50|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|3
1632726240000|2021-09-27 07:04:00|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.3|2262|7
1632726250000|2021-09-27 07:04:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|3
1632726260000|2021-09-27 07:04:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|1
1632726270000|2021-09-27 07:04:30|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.3|2262|11
1632726280000|2021-09-27 07:04:40|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|1
1632726290000|2021-09-27 07:04:50|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|2
1632726300000|2021-09-27 07:05:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1632726310000|2021-09-27 07:05:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1632726320000|2021-09-27 07:05:20|2262.3|2262|2262.1|2261.8|2262.3|2262|2262|2261.7|2
1632726330000|2021-09-27 07:05:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|3
1632726340000|2021-09-27 07:05:40|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262.1|2261.8|6
1632726350000|2021-09-27 07:05:50|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1632726360000|2021-09-27 07:06:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|2
1632726370000|2021-09-27 07:06:10|2262.1|2261.8|2262.1|2261.8|2262.5|2262.2|2262|2261.7|12
1632726380000|2021-09-27 07:06:20|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|4
1632726390000|2021-09-27 07:06:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|2
1632726400000|2021-09-27 07:06:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|11
1632726410000|2021-09-27 07:06:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1632726420000|2021-09-27 07:07:00|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|7
1632726430000|2021-09-27 07:07:10|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|10
1632726440000|2021-09-27 07:07:20|2261.5|2261.2|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|7
1632726450000|2021-09-27 07:07:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.3|2261|7
1632726460000|2021-09-27 07:07:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|2
1632726470000|2021-09-27 07:07:50|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|19
1632726480000|2021-09-27 07:08:00|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|2
1632726490000|2021-09-27 07:08:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|9
1632726500000|2021-09-27 07:08:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|8
1632726510000|2021-09-27 07:08:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1632726520000|2021-09-27 07:08:40|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|9
1632726530000|2021-09-27 07:08:50|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|1
1632726540000|2021-09-27 07:09:00|2260.7|2260.4|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|11
1632726550000|2021-09-27 07:09:10|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|2
1632726560000|2021-09-27 07:09:20|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|0
1632726570000|2021-09-27 07:09:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|5
1632726580000|2021-09-27 07:09:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|1
1632726590000|2021-09-27 07:09:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|3
1632726600000|2021-09-27 07:10:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|7
1632726610000|2021-09-27 07:10:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|0
1632726620000|2021-09-27 07:10:20|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|2
1632726630000|2021-09-27 07:10:30|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|0
1632726640000|2021-09-27 07:10:40|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|1
1632726650000|2021-09-27 07:10:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|3
1632726660000|2021-09-27 07:11:00|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.3|2260|4
1632726670000|2021-09-27 07:11:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1632726680000|2021-09-27 07:11:20|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|0
1632726690000|2021-09-27 07:11:30|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.2|2259.9|1
1632726700000|2021-09-27 07:11:40|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632726710000|2021-09-27 07:11:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1632726720000|2021-09-27 07:12:00|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|1
1632726730000|2021-09-27 07:12:10|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|4
1632726740000|2021-09-27 07:12:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1632726750000|2021-09-27 07:12:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|3
1632726760000|2021-09-27 07:12:40|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|2
1632726770000|2021-09-27 07:12:50|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|0
1632726780000|2021-09-27 07:13:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1632726790000|2021-09-27 07:13:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1632726800000|2021-09-27 07:13:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1632726810000|2021-09-27 07:13:30|2260.1|2259.8|2260.6|2260.3|2260.7|2260.4|2260.1|2259.8|8
1632726820000|2021-09-27 07:13:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|1
1632726830000|2021-09-27 07:13:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|0
1632726840000|2021-09-27 07:14:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|9
1632726850000|2021-09-27 07:14:10|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|0
1632726860000|2021-09-27 07:14:20|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|2
1632726870000|2021-09-27 07:14:30|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|1
1632726880000|2021-09-27 07:14:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1632726890000|2021-09-27 07:14:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.3|2260|0
1632726900000|2021-09-27 07:15:00|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|2
1632726910000|2021-09-27 07:15:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|6
1632726920000|2021-09-27 07:15:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|6
1632726930000|2021-09-27 07:15:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|3
1632726940000|2021-09-27 07:15:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|4
1632726950000|2021-09-27 07:15:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261|2260.7|3
1632726960000|2021-09-27 07:16:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|5
1632726970000|2021-09-27 07:16:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|1
1632726980000|2021-09-27 07:16:20|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|0
1632726990000|2021-09-27 07:16:30|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1632727000000|2021-09-27 07:16:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1632727010000|2021-09-27 07:16:50|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|0
1632727020000|2021-09-27 07:17:00|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632727030000|2021-09-27 07:17:10|2260.8|2260.5|2261.1|2260.8|2261.2|2260.9|2260.8|2260.5|0
1632727040000|2021-09-27 07:17:20|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|2
1632727050000|2021-09-27 07:17:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632727060000|2021-09-27 07:17:40|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1632727070000|2021-09-27 07:17:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|1
1632727080000|2021-09-27 07:18:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|3
1632727090000|2021-09-27 07:18:10|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632727100000|2021-09-27 07:18:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632727110000|2021-09-27 07:18:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1632727120000|2021-09-27 07:18:40|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|2
1632727130000|2021-09-27 07:18:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632727140000|2021-09-27 07:19:00|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|4
1632727150000|2021-09-27 07:19:10|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|1
1632727160000|2021-09-27 07:19:20|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|4
1632727170000|2021-09-27 07:19:30|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|4
1632727180000|2021-09-27 07:19:40|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|1
1632727190000|2021-09-27 07:19:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632727200000|2021-09-27 07:20:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1632727210000|2021-09-27 07:20:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|7
1632727220000|2021-09-27 07:20:20|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632727230000|2021-09-27 07:20:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|4
1632727240000|2021-09-27 07:20:40|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|20
1632727250000|2021-09-27 07:20:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1632727260000|2021-09-27 07:21:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|0
1632727270000|2021-09-27 07:21:10|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632727280000|2021-09-27 07:21:20|||||||||1
1632727290000|2021-09-27 07:21:30|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|1
1632727300000|2021-09-27 07:21:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1632727310000|2021-09-27 07:21:50|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|12
1632727320000|2021-09-27 07:22:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1632727330000|2021-09-27 07:22:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1632727340000|2021-09-27 07:22:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1632727350000|2021-09-27 07:22:30|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1632727360000|2021-09-27 07:22:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|32
1632727370000|2021-09-27 07:22:50|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|4
1632727380000|2021-09-27 07:23:00|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|1
1632727390000|2021-09-27 07:23:10|2260.3|2260|2260.8|2260.5|2261|2260.7|2260.3|2260|10
1632727400000|2021-09-27 07:23:20|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|1
1632727410000|2021-09-27 07:23:30|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|3
1632727420000|2021-09-27 07:23:40|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|2
1632727430000|2021-09-27 07:23:50|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1632727440000|2021-09-27 07:24:00|2261.5|2261.2|2261.3|2261|2261.7|2261.4|2261.3|2261|9
1632727450000|2021-09-27 07:24:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1632727460000|2021-09-27 07:24:20|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261.1|2260.8|3
1632727470000|2021-09-27 07:24:30|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|2
1632727480000|2021-09-27 07:24:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1632727490000|2021-09-27 07:24:50|2261.6|2261.3|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|1
1632727500000|2021-09-27 07:25:00|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|3
1632727510000|2021-09-27 07:25:10|2261.3|2261|2261.3|2261|2261.5|2261.2|2261.2|2260.9|1
1632727520000|2021-09-27 07:25:20|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|1
1632727530000|2021-09-27 07:25:30|2261.1|2260.8|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|4
1632727550000|2021-09-27 07:25:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|2
1632727560000|2021-09-27 07:26:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1632727570000|2021-09-27 07:26:10|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|1
1632727580000|2021-09-27 07:26:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1632727590000|2021-09-27 07:26:30|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|1
1632727600000|2021-09-27 07:26:40|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|2
1632727610000|2021-09-27 07:26:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1632727620000|2021-09-27 07:27:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1632727630000|2021-09-27 07:27:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|20
1632727640000|2021-09-27 07:27:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|5
1632727650000|2021-09-27 07:27:30|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|64
1632727660000|2021-09-27 07:27:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|51
1632727670000|2021-09-27 07:27:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|4
1632727680000|2021-09-27 07:28:00|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|5
1632727690000|2021-09-27 07:28:10|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|4
1632727700000|2021-09-27 07:28:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1632727710000|2021-09-27 07:28:30|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|5
1632727720000|2021-09-27 07:28:40|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|2
1632727730000|2021-09-27 07:28:50|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|0
1632727740000|2021-09-27 07:29:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|6
1632727750000|2021-09-27 07:29:10|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|11
1632727760000|2021-09-27 07:29:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1632727770000|2021-09-27 07:29:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632727780000|2021-09-27 07:29:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|2
1632727790000|2021-09-27 07:29:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1632727800000|2021-09-27 07:30:00|2259.3|2259|2259.4|2259.1|2259.6|2259.3|2259.3|2259|11
1632727810000|2021-09-27 07:30:10|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259|2258.7|27
1632727820000|2021-09-27 07:30:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.8|2258.5|12
1632727830000|2021-09-27 07:30:30|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|5
1632727840000|2021-09-27 07:30:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632727850000|2021-09-27 07:30:50|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|0
1632727860000|2021-09-27 07:31:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|1
1632727870000|2021-09-27 07:31:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|1
1632727880000|2021-09-27 07:31:20|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|1
1632727890000|2021-09-27 07:31:30|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632727900000|2021-09-27 07:31:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632727910000|2021-09-27 07:31:50|2259.9|2259.6|2260|2259.7|2260.2|2259.9|2259.8|2259.5|8
1632727920000|2021-09-27 07:32:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632727930000|2021-09-27 07:32:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632727940000|2021-09-27 07:32:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|2
1632727950000|2021-09-27 07:32:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632727960000|2021-09-27 07:32:40|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1632727970000|2021-09-27 07:32:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1632727980000|2021-09-27 07:33:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1632727990000|2021-09-27 07:33:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1632728000000|2021-09-27 07:33:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632728020000|2021-09-27 07:33:40|2260|2259.7|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|1
1632728030000|2021-09-27 07:33:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|0
1632728040000|2021-09-27 07:34:00|2259.8|2259.5|2260.1|2259.8|2260.2|2259.9|2259.8|2259.5|7
1632728050000|2021-09-27 07:34:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1632728060000|2021-09-27 07:34:20|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|1
1632728080000|2021-09-27 07:34:40|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|0
1632728090000|2021-09-27 07:34:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632728100000|2021-09-27 07:35:00|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1632728110000|2021-09-27 07:35:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1632728120000|2021-09-27 07:35:20|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632728130000|2021-09-27 07:35:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632728140000|2021-09-27 07:35:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|6
1632728150000|2021-09-27 07:35:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632728160000|2021-09-27 07:36:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|1
1632728170000|2021-09-27 07:36:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1632728180000|2021-09-27 07:36:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1632728190000|2021-09-27 07:36:30|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1632728200000|2021-09-27 07:36:40|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|0
1632728210000|2021-09-27 07:36:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|1
1632728220000|2021-09-27 07:37:00|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|5
1632728240000|2021-09-27 07:37:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1632728250000|2021-09-27 07:37:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1632728260000|2021-09-27 07:37:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|1
1632728270000|2021-09-27 07:37:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1632728280000|2021-09-27 07:38:00|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|0
1632728290000|2021-09-27 07:38:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|0
1632728300000|2021-09-27 07:38:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632728310000|2021-09-27 07:38:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632728320000|2021-09-27 07:38:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1632728330000|2021-09-27 07:38:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1632728340000|2021-09-27 07:39:00|2259.3|2259|2259.3|2259|2259.5|2259.2|2259.3|2259|3
1632728350000|2021-09-27 07:39:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1632728360000|2021-09-27 07:39:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1632728370000|2021-09-27 07:39:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1632728380000|2021-09-27 07:39:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1632728390000|2021-09-27 07:39:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|2
1632728400000|2021-09-27 07:40:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1632728410000|2021-09-27 07:40:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1632728420000|2021-09-27 07:40:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1632728430000|2021-09-27 07:40:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|6
1632728440000|2021-09-27 07:40:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|1
1632728450000|2021-09-27 07:40:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1632728460000|2021-09-27 07:41:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1632728470000|2021-09-27 07:41:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1632728480000|2021-09-27 07:41:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|7
1632728500000|2021-09-27 07:41:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|2
1632728510000|2021-09-27 07:41:50|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|2
1632728520000|2021-09-27 07:42:00|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259|2258.7|5
1632728530000|2021-09-27 07:42:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1632728550000|2021-09-27 07:42:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|2
1632728560000|2021-09-27 07:42:40|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|3
1632728570000|2021-09-27 07:42:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632728580000|2021-09-27 07:43:00|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|0
1632728590000|2021-09-27 07:43:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1632728600000|2021-09-27 07:43:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632728610000|2021-09-27 07:43:30|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1632728620000|2021-09-27 07:43:40|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|3
1632728630000|2021-09-27 07:43:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632728640000|2021-09-27 07:44:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|1
1632728650000|2021-09-27 07:44:10|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|0
1632728660000|2021-09-27 07:44:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1632728670000|2021-09-27 07:44:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1632728680000|2021-09-27 07:44:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632728690000|2021-09-27 07:44:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1632728700000|2021-09-27 07:45:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1632728710000|2021-09-27 07:45:10|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1632728720000|2021-09-27 07:45:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632728730000|2021-09-27 07:45:30|2259.9|2259.6|2259.7|2259.4|2260|2259.7|2259.7|2259.4|5
1632728740000|2021-09-27 07:45:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632728750000|2021-09-27 07:45:50|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|0
1632728760000|2021-09-27 07:46:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1632728770000|2021-09-27 07:46:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|0
1632728780000|2021-09-27 07:46:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632728790000|2021-09-27 07:46:30|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|1
1632728800000|2021-09-27 07:46:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1632728810000|2021-09-27 07:46:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1632728820000|2021-09-27 07:47:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632728830000|2021-09-27 07:47:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.3|2259|1
1632728840000|2021-09-27 07:47:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1632728890000|2021-09-27 07:48:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|4
1632728900000|2021-09-27 07:48:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|0
1632728910000|2021-09-27 07:48:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632728920000|2021-09-27 07:48:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|4
1632728930000|2021-09-27 07:48:50|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|8
1632728940000|2021-09-27 07:49:00|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1632728950000|2021-09-27 07:49:10|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1632728960000|2021-09-27 07:49:20|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1632728970000|2021-09-27 07:49:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1632728980000|2021-09-27 07:49:40|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|6
1632728990000|2021-09-27 07:49:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1632729000000|2021-09-27 07:50:00|2258.7|2258.4|2258.8|2258.5|2259|2258.7|2258.7|2258.4|3
1632729010000|2021-09-27 07:50:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|2
1632729020000|2021-09-27 07:50:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1632729030000|2021-09-27 07:50:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1632729040000|2021-09-27 07:50:40|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|2
1632729050000|2021-09-27 07:50:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|12
1632729060000|2021-09-27 07:51:00|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|3
1632729070000|2021-09-27 07:51:10|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|9
1632729080000|2021-09-27 07:51:20|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|2
1632729090000|2021-09-27 07:51:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1632729100000|2021-09-27 07:51:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632729110000|2021-09-27 07:51:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1632729120000|2021-09-27 07:52:00|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|0
1632729130000|2021-09-27 07:52:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1632729150000|2021-09-27 07:52:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1632729160000|2021-09-27 07:52:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1632729170000|2021-09-27 07:52:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1632729180000|2021-09-27 07:53:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1632729190000|2021-09-27 07:53:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632729200000|2021-09-27 07:53:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.7|2258.4|2
1632729210000|2021-09-27 07:53:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1632729230000|2021-09-27 07:53:50|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|1
1632729240000|2021-09-27 07:54:00|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|0
1632729250000|2021-09-27 07:54:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1632729260000|2021-09-27 07:54:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1632729270000|2021-09-27 07:54:30|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|2
1632729280000|2021-09-27 07:54:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|2
1632729290000|2021-09-27 07:54:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|1
1632729300000|2021-09-27 07:55:00|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1632729310000|2021-09-27 07:55:10|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1632729320000|2021-09-27 07:55:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632729330000|2021-09-27 07:55:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1632729340000|2021-09-27 07:55:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1632729350000|2021-09-27 07:55:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1632729360000|2021-09-27 07:56:00|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|5
1632729370000|2021-09-27 07:56:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1632729380000|2021-09-27 07:56:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1632729390000|2021-09-27 07:56:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1632729400000|2021-09-27 07:56:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1632729410000|2021-09-27 07:56:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1632729420000|2021-09-27 07:57:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1632729430000|2021-09-27 07:57:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1632729440000|2021-09-27 07:57:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1632729450000|2021-09-27 07:57:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1632729460000|2021-09-27 07:57:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1632729470000|2021-09-27 07:57:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1632729480000|2021-09-27 07:58:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1632729490000|2021-09-27 07:58:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1632729500000|2021-09-27 07:58:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|0
1632729510000|2021-09-27 07:58:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1632729520000|2021-09-27 07:58:40|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|5
1632729540000|2021-09-27 07:59:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1632729550000|2021-09-27 07:59:10|2258.8|2258.5|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|2
1632729560000|2021-09-27 07:59:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|0
1632729570000|2021-09-27 07:59:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1632729580000|2021-09-27 07:59:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1632729590000|2021-09-27 07:59:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1632729600000|2021-09-27 08:00:00|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|27
1632729610000|2021-09-27 08:00:10|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.3|2258|4
1632729620000|2021-09-27 08:00:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1632729630000|2021-09-27 08:00:30|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|0
1632729640000|2021-09-27 08:00:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|1
1632729650000|2021-09-27 08:00:50|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|1
1632729660000|2021-09-27 08:01:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1632729670000|2021-09-27 08:01:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|1
1632729680000|2021-09-27 08:01:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1632729690000|2021-09-27 08:01:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1632729700000|2021-09-27 08:01:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|5
1632729710000|2021-09-27 08:01:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632729720000|2021-09-27 08:02:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1632729730000|2021-09-27 08:02:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|3
1632729750000|2021-09-27 08:02:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|1
1632729760000|2021-09-27 08:02:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|1
1632729780000|2021-09-27 08:03:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|8
1632729790000|2021-09-27 08:03:10|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|3
1632729810000|2021-09-27 08:03:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1632729820000|2021-09-27 08:03:40|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|2
1632729830000|2021-09-27 08:03:50|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|6
1632729840000|2021-09-27 08:04:00|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|2
1632729850000|2021-09-27 08:04:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1632729860000|2021-09-27 08:04:20|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|9
1632729870000|2021-09-27 08:04:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.8|2257.5|1
1632729880000|2021-09-27 08:04:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1632729900000|2021-09-27 08:05:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|1
1632729910000|2021-09-27 08:05:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1632729920000|2021-09-27 08:05:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1632729930000|2021-09-27 08:05:30|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|1
1632729940000|2021-09-27 08:05:40|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1632729950000|2021-09-27 08:05:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|0
1632729960000|2021-09-27 08:06:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1632729970000|2021-09-27 08:06:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|5
1632729980000|2021-09-27 08:06:20|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|11
1632729990000|2021-09-27 08:06:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|4
1632730000000|2021-09-27 08:06:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1632730010000|2021-09-27 08:06:50|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|4
1632730040000|2021-09-27 08:07:20|2258.1|2257.8|2258.5|2258.2|2258.6|2258.3|2258|2257.7|6
1632730050000|2021-09-27 08:07:30|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|2
1632730060000|2021-09-27 08:07:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1632730070000|2021-09-27 08:07:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632730080000|2021-09-27 08:08:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1632730090000|2021-09-27 08:08:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1632730100000|2021-09-27 08:08:20|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|1
1632730110000|2021-09-27 08:08:30|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|3
1632730120000|2021-09-27 08:08:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1632730130000|2021-09-27 08:08:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|5
1632730140000|2021-09-27 08:09:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1632730150000|2021-09-27 08:09:10|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|3
1632730160000|2021-09-27 08:09:20|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1632730170000|2021-09-27 08:09:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1632730180000|2021-09-27 08:09:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1632730190000|2021-09-27 08:09:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|2
1632730200000|2021-09-27 08:10:00|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|2
1632730210000|2021-09-27 08:10:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|7
1632730220000|2021-09-27 08:10:20|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|0
1632730230000|2021-09-27 08:10:30|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|1
1632730240000|2021-09-27 08:10:40|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|1
1632730250000|2021-09-27 08:10:50|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|2
1632730260000|2021-09-27 08:11:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|2
1632730270000|2021-09-27 08:11:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1632730290000|2021-09-27 08:11:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1632730310000|2021-09-27 08:11:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|3
1632730320000|2021-09-27 08:12:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1632730330000|2021-09-27 08:12:10|2258.1|2257.8|2257.9|2257.6|2258.4|2258.1|2257.8|2257.5|42
1632730340000|2021-09-27 08:12:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|5
1632730350000|2021-09-27 08:12:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|5
1632730360000|2021-09-27 08:12:40|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|3
1632730370000|2021-09-27 08:12:50|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|6
1632730380000|2021-09-27 08:13:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|4
1632730390000|2021-09-27 08:13:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1632730400000|2021-09-27 08:13:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|5
1632730410000|2021-09-27 08:13:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|6
1632730420000|2021-09-27 08:13:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|1
1632730430000|2021-09-27 08:13:50|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|2
1632730440000|2021-09-27 08:14:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.3|2258|7
1632730450000|2021-09-27 08:14:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1632730460000|2021-09-27 08:14:20|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|1
1632730470000|2021-09-27 08:14:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|3
1632730480000|2021-09-27 08:14:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1632730490000|2021-09-27 08:14:50|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|3
1632730500000|2021-09-27 08:15:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|8
1632730510000|2021-09-27 08:15:10|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|12
1632730520000|2021-09-27 08:15:20|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|8
1632730530000|2021-09-27 08:15:30|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1632730540000|2021-09-27 08:15:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1632730550000|2021-09-27 08:15:50|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|13
1632730560000|2021-09-27 08:16:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|10
1632730570000|2021-09-27 08:16:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|6
1632730580000|2021-09-27 08:16:20|2259.1|2258.8|2258.8|2258.5|2259.3|2259|2258.8|2258.5|2
1632730590000|2021-09-27 08:16:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|5
1632730600000|2021-09-27 08:16:40|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1632730610000|2021-09-27 08:16:50|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|1
1632730620000|2021-09-27 08:17:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|5
1632730630000|2021-09-27 08:17:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1632730640000|2021-09-27 08:17:20|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|3
1632730650000|2021-09-27 08:17:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632730660000|2021-09-27 08:17:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1632730670000|2021-09-27 08:17:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|4
1632730680000|2021-09-27 08:18:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|4
1632730690000|2021-09-27 08:18:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1632730700000|2021-09-27 08:18:20|||||||||4
1632730710000|2021-09-27 08:18:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1632730720000|2021-09-27 08:18:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1632730730000|2021-09-27 08:18:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1632730740000|2021-09-27 08:19:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1632730750000|2021-09-27 08:19:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|1
1632730760000|2021-09-27 08:19:20|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1632730770000|2021-09-27 08:19:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259|2258.7|6
1632730780000|2021-09-27 08:19:40|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|4
1632730790000|2021-09-27 08:19:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632730800000|2021-09-27 08:20:00|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|3
1632730810000|2021-09-27 08:20:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1632730820000|2021-09-27 08:20:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1632730830000|2021-09-27 08:20:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|2
1632730840000|2021-09-27 08:20:40|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1632730850000|2021-09-27 08:20:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|5
1632730860000|2021-09-27 08:21:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|1
1632730870000|2021-09-27 08:21:10|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|3
1632730880000|2021-09-27 08:21:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1632730890000|2021-09-27 08:21:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1632730900000|2021-09-27 08:21:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1632730910000|2021-09-27 08:21:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632730920000|2021-09-27 08:22:00|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|10
1632730930000|2021-09-27 08:22:10|2258.6|2258.3|2258.8|2258.5|2258.9|2258.6|2258.5|2258.2|1
1632730940000|2021-09-27 08:22:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1632730950000|2021-09-27 08:22:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1632730960000|2021-09-27 08:22:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1632730970000|2021-09-27 08:22:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1632730980000|2021-09-27 08:23:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|2
1632730990000|2021-09-27 08:23:10|2258.7|2258.4|2259.3|2259|2259.3|2259|2258.7|2258.4|5
1632731000000|2021-09-27 08:23:20|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|2
1632731010000|2021-09-27 08:23:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|4
1632731020000|2021-09-27 08:23:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|2
1632731030000|2021-09-27 08:23:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1632731040000|2021-09-27 08:24:00|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|3
1632731050000|2021-09-27 08:24:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|4
1632731060000|2021-09-27 08:24:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1632731070000|2021-09-27 08:24:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|4
1632731080000|2021-09-27 08:24:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|4
1632731090000|2021-09-27 08:24:50|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|6
1632731100000|2021-09-27 08:25:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632731110000|2021-09-27 08:25:10|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1632731120000|2021-09-27 08:25:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|8
1632731130000|2021-09-27 08:25:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1632731140000|2021-09-27 08:25:40|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|4
1632731150000|2021-09-27 08:25:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|7
1632731160000|2021-09-27 08:26:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632731170000|2021-09-27 08:26:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1632731180000|2021-09-27 08:26:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1632731190000|2021-09-27 08:26:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1632731200000|2021-09-27 08:26:40|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|21
1632731210000|2021-09-27 08:26:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|3
1632731220000|2021-09-27 08:27:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|5
1632731230000|2021-09-27 08:27:10|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|3
1632731240000|2021-09-27 08:27:20|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|2
1632731250000|2021-09-27 08:27:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632731260000|2021-09-27 08:27:40|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|2
1632731270000|2021-09-27 08:27:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|2
1632731280000|2021-09-27 08:28:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.3|2260|3
1632731290000|2021-09-27 08:28:10|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|1
1632731300000|2021-09-27 08:28:20|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.3|2260|0
1632731310000|2021-09-27 08:28:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|4
1632731320000|2021-09-27 08:28:40|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|1
1632731330000|2021-09-27 08:28:50|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|1
1632731340000|2021-09-27 08:29:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1632731350000|2021-09-27 08:29:10|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|3
1632731360000|2021-09-27 08:29:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632731370000|2021-09-27 08:29:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1632731380000|2021-09-27 08:29:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|2
1632731390000|2021-09-27 08:29:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1632731400000|2021-09-27 08:30:00|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|1
1632731410000|2021-09-27 08:30:10|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1632731420000|2021-09-27 08:30:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|3
1632731430000|2021-09-27 08:30:30|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.6|2259.3|3
1632731440000|2021-09-27 08:30:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.8|2259.5|0
1632731450000|2021-09-27 08:30:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1632731460000|2021-09-27 08:31:00|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632731470000|2021-09-27 08:31:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1632731480000|2021-09-27 08:31:20|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632731490000|2021-09-27 08:31:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|2
1632731500000|2021-09-27 08:31:40|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1632731510000|2021-09-27 08:31:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632731520000|2021-09-27 08:32:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|4
1632731530000|2021-09-27 08:32:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1632731540000|2021-09-27 08:32:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|3
1632731550000|2021-09-27 08:32:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1632731560000|2021-09-27 08:32:40|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1632731570000|2021-09-27 08:32:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632731580000|2021-09-27 08:33:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632731590000|2021-09-27 08:33:10|2260|2259.7|2260|2259.7|2260|2259.7|2259.8|2259.5|4
1632731600000|2021-09-27 08:33:20|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1632731620000|2021-09-27 08:33:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1632731630000|2021-09-27 08:33:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|0
1632731640000|2021-09-27 08:34:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1632731660000|2021-09-27 08:34:20|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|0
1632731670000|2021-09-27 08:34:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1632731680000|2021-09-27 08:34:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632731690000|2021-09-27 08:34:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|5
1632731700000|2021-09-27 08:35:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1632731710000|2021-09-27 08:35:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1632731720000|2021-09-27 08:35:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1632731730000|2021-09-27 08:35:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1632731740000|2021-09-27 08:35:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632731750000|2021-09-27 08:35:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1632731760000|2021-09-27 08:36:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|5
1632731770000|2021-09-27 08:36:10|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|0
1632731780000|2021-09-27 08:36:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1632731790000|2021-09-27 08:36:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|1
1632731800000|2021-09-27 08:36:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.7|2258.4|2
1632731810000|2021-09-27 08:36:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1632731820000|2021-09-27 08:37:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|2
1632731830000|2021-09-27 08:37:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1632731840000|2021-09-27 08:37:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1632731860000|2021-09-27 08:37:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1632731870000|2021-09-27 08:37:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|5
1632731880000|2021-09-27 08:38:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1632731890000|2021-09-27 08:38:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1632731900000|2021-09-27 08:38:20|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|2
1632731910000|2021-09-27 08:38:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632731920000|2021-09-27 08:38:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1632731930000|2021-09-27 08:38:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1632731940000|2021-09-27 08:39:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1632731950000|2021-09-27 08:39:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632731960000|2021-09-27 08:39:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632731970000|2021-09-27 08:39:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632731980000|2021-09-27 08:39:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1632731990000|2021-09-27 08:39:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632732000000|2021-09-27 08:40:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1632732010000|2021-09-27 08:40:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|1
1632732020000|2021-09-27 08:40:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1632732030000|2021-09-27 08:40:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1632732050000|2021-09-27 08:40:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632732060000|2021-09-27 08:41:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1632732070000|2021-09-27 08:41:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1632732080000|2021-09-27 08:41:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632732090000|2021-09-27 08:41:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|0
1632732100000|2021-09-27 08:41:40|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|1
1632732110000|2021-09-27 08:41:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1632732120000|2021-09-27 08:42:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|4
1632732130000|2021-09-27 08:42:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1632732140000|2021-09-27 08:42:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1632732150000|2021-09-27 08:42:30|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|15
1632732160000|2021-09-27 08:42:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632732170000|2021-09-27 08:42:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632732180000|2021-09-27 08:43:00|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1632732190000|2021-09-27 08:43:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1632732200000|2021-09-27 08:43:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1632732210000|2021-09-27 08:43:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|0
1632732220000|2021-09-27 08:43:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|2
1632732230000|2021-09-27 08:43:50|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632732240000|2021-09-27 08:44:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|5
1632732260000|2021-09-27 08:44:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632732270000|2021-09-27 08:44:30|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1632732280000|2021-09-27 08:44:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|4
1632732290000|2021-09-27 08:44:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1632732300000|2021-09-27 08:45:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1632732310000|2021-09-27 08:45:10|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|4
1632732320000|2021-09-27 08:45:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|4
1632732330000|2021-09-27 08:45:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|4
1632732340000|2021-09-27 08:45:40|||||||||3
1632732350000|2021-09-27 08:45:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1632732360000|2021-09-27 08:46:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|4
1632732370000|2021-09-27 08:46:10|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|0
1632732380000|2021-09-27 08:46:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632732390000|2021-09-27 08:46:30|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|1
1632732400000|2021-09-27 08:46:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|0
1632732410000|2021-09-27 08:46:50|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|1
1632732420000|2021-09-27 08:47:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1632732430000|2021-09-27 08:47:10|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|4
1632732440000|2021-09-27 08:47:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|0
1632732450000|2021-09-27 08:47:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1632732460000|2021-09-27 08:47:40|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1632732470000|2021-09-27 08:47:50|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|6
1632732480000|2021-09-27 08:48:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1632732490000|2021-09-27 08:48:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1632732500000|2021-09-27 08:48:20|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|6
1632732510000|2021-09-27 08:48:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|7
1632732520000|2021-09-27 08:48:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1632732530000|2021-09-27 08:48:50|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1632732540000|2021-09-27 08:49:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1632732550000|2021-09-27 08:49:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1632732560000|2021-09-27 08:49:20|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|1
1632732570000|2021-09-27 08:49:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1632732580000|2021-09-27 08:49:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1632732590000|2021-09-27 08:49:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1632732600000|2021-09-27 08:50:00|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|8
1632732610000|2021-09-27 08:50:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|1
1632732620000|2021-09-27 08:50:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1632732630000|2021-09-27 08:50:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1632732640000|2021-09-27 08:50:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1632732650000|2021-09-27 08:50:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1632732660000|2021-09-27 08:51:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.7|2259.4|2
1632732670000|2021-09-27 08:51:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632732680000|2021-09-27 08:51:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1632732690000|2021-09-27 08:51:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1632732700000|2021-09-27 08:51:40|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|5
1632732710000|2021-09-27 08:51:50|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|2
1632732720000|2021-09-27 08:52:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1632732730000|2021-09-27 08:52:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632732740000|2021-09-27 08:52:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632732750000|2021-09-27 08:52:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1632732760000|2021-09-27 08:52:40|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1632732770000|2021-09-27 08:52:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632732780000|2021-09-27 08:53:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1632732790000|2021-09-27 08:53:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1632732800000|2021-09-27 08:53:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1632732810000|2021-09-27 08:53:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|7
1632732820000|2021-09-27 08:53:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|5
1632732830000|2021-09-27 08:53:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|5
1632732840000|2021-09-27 08:54:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|4
1632732850000|2021-09-27 08:54:10|2260.1|2259.8|2260.3|2260|2260.5|2260.2|2260.1|2259.8|1
1632732860000|2021-09-27 08:54:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632732870000|2021-09-27 08:54:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632732880000|2021-09-27 08:54:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|7
1632732890000|2021-09-27 08:54:50|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|2
1632732900000|2021-09-27 08:55:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|3
1632732910000|2021-09-27 08:55:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632732930000|2021-09-27 08:55:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632732940000|2021-09-27 08:55:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1632732950000|2021-09-27 08:55:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632732960000|2021-09-27 08:56:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632732980000|2021-09-27 08:56:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|6
1632732990000|2021-09-27 08:56:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632733000000|2021-09-27 08:56:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1632733010000|2021-09-27 08:56:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632733020000|2021-09-27 08:57:00|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1632733030000|2021-09-27 08:57:10|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1632733040000|2021-09-27 08:57:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|2
1632733050000|2021-09-27 08:57:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632733070000|2021-09-27 08:57:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1632733080000|2021-09-27 08:58:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1632733090000|2021-09-27 08:58:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1632733110000|2021-09-27 08:58:30|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|3
1632733130000|2021-09-27 08:58:50|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|4
1632733140000|2021-09-27 08:59:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|2
1632733150000|2021-09-27 08:59:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1632733160000|2021-09-27 08:59:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1632733170000|2021-09-27 08:59:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|6
1632733180000|2021-09-27 08:59:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1632733190000|2021-09-27 08:59:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1632733200000|2021-09-27 09:00:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1632733210000|2021-09-27 09:00:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1632733220000|2021-09-27 09:00:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1632733230000|2021-09-27 09:00:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1632733240000|2021-09-27 09:00:40|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|3
1632733270000|2021-09-27 09:01:10|2260.6|2260.3|2261.1|2260.8|2261.1|2260.8|2260.6|2260.3|16
1632733280000|2021-09-27 09:01:20|2261|2260.7|2261.1|2260.8|2261.5|2261.2|2261|2260.7|31
1632733290000|2021-09-27 09:01:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|1
1632733300000|2021-09-27 09:01:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1632733310000|2021-09-27 09:01:50|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|5
1632733320000|2021-09-27 09:02:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|1
1632733330000|2021-09-27 09:02:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632733340000|2021-09-27 09:02:20|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|7
1632733350000|2021-09-27 09:02:30|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|2
1632733360000|2021-09-27 09:02:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|2
1632733370000|2021-09-27 09:02:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1632733380000|2021-09-27 09:03:00|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1632733390000|2021-09-27 09:03:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1632733400000|2021-09-27 09:03:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|7
1632733410000|2021-09-27 09:03:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|6
1632733420000|2021-09-27 09:03:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1632733430000|2021-09-27 09:03:50|||||||||1
1632733440000|2021-09-27 09:04:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|6
1632733450000|2021-09-27 09:04:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1632733460000|2021-09-27 09:04:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1632733470000|2021-09-27 09:04:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632733490000|2021-09-27 09:04:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1632733500000|2021-09-27 09:05:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|4
1632733520000|2021-09-27 09:05:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1632733530000|2021-09-27 09:05:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1632733540000|2021-09-27 09:05:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1632733550000|2021-09-27 09:05:50|||||||||3
1632733560000|2021-09-27 09:06:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1632733570000|2021-09-27 09:06:10|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|8
1632733590000|2021-09-27 09:06:30|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1632733600000|2021-09-27 09:06:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|4
1632733610000|2021-09-27 09:06:50|||||||||2
1632733620000|2021-09-27 09:07:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1632733640000|2021-09-27 09:07:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|7
1632733650000|2021-09-27 09:07:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1632733660000|2021-09-27 09:07:40|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|8
1632733670000|2021-09-27 09:07:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|7
1632733680000|2021-09-27 09:08:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1632733690000|2021-09-27 09:08:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1632733710000|2021-09-27 09:08:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632733720000|2021-09-27 09:08:40|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|3
1632733730000|2021-09-27 09:08:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|3
1632733740000|2021-09-27 09:09:00|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1632733750000|2021-09-27 09:09:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632733760000|2021-09-27 09:09:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1632733770000|2021-09-27 09:09:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1632733780000|2021-09-27 09:09:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|4
1632733790000|2021-09-27 09:09:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1632733800000|2021-09-27 09:10:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|5
1632733810000|2021-09-27 09:10:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1632733820000|2021-09-27 09:10:20|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|21
1632733830000|2021-09-27 09:10:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|1
1632733840000|2021-09-27 09:10:40|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|5
1632733850000|2021-09-27 09:10:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|5
1632733860000|2021-09-27 09:11:00|||||||||3
1632733870000|2021-09-27 09:11:10|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|5
1632733880000|2021-09-27 09:11:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|2
1632733890000|2021-09-27 09:11:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1632733900000|2021-09-27 09:11:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|6
1632733910000|2021-09-27 09:11:50|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|8
1632733920000|2021-09-27 09:12:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1632733930000|2021-09-27 09:12:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1632733940000|2021-09-27 09:12:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1632733960000|2021-09-27 09:12:40|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262.3|2262|1
1632733970000|2021-09-27 09:12:50|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|4
1632733980000|2021-09-27 09:13:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1632733990000|2021-09-27 09:13:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1632734000000|2021-09-27 09:13:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|3
1632734010000|2021-09-27 09:13:30|||||||||1
1632734030000|2021-09-27 09:13:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1632734040000|2021-09-27 09:14:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|7
1632734050000|2021-09-27 09:14:10|||||||||3
1632734060000|2021-09-27 09:14:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1632734070000|2021-09-27 09:14:30|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1632734080000|2021-09-27 09:14:40|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|0
1632734090000|2021-09-27 09:14:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1632734100000|2021-09-27 09:15:00|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|0
1632734120000|2021-09-27 09:15:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1632734130000|2021-09-27 09:15:30|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262.1|2261.8|1
1632734140000|2021-09-27 09:15:40|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|3
1632734150000|2021-09-27 09:15:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632734160000|2021-09-27 09:16:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632734170000|2021-09-27 09:16:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1632734180000|2021-09-27 09:16:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1632734190000|2021-09-27 09:16:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632734210000|2021-09-27 09:16:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1632734220000|2021-09-27 09:17:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|36
1632734230000|2021-09-27 09:17:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632734240000|2021-09-27 09:17:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1632734260000|2021-09-27 09:17:40|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|4
1632734270000|2021-09-27 09:17:50|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|6
1632734280000|2021-09-27 09:18:00|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|2
1632734290000|2021-09-27 09:18:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632734300000|2021-09-27 09:18:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632734320000|2021-09-27 09:18:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632734330000|2021-09-27 09:18:50|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|5
1632734340000|2021-09-27 09:19:00|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|4
1632734350000|2021-09-27 09:19:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1632734370000|2021-09-27 09:19:30|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|0
1632734380000|2021-09-27 09:19:40|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632734390000|2021-09-27 09:19:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1632734400000|2021-09-27 09:20:00|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|1
1632734420000|2021-09-27 09:20:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|3
1632734430000|2021-09-27 09:20:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1632734440000|2021-09-27 09:20:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1632734450000|2021-09-27 09:20:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1632734460000|2021-09-27 09:21:00|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1632734470000|2021-09-27 09:21:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|4
1632734480000|2021-09-27 09:21:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1632734490000|2021-09-27 09:21:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|10
1632734500000|2021-09-27 09:21:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1632734510000|2021-09-27 09:21:50|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|2
1632734520000|2021-09-27 09:22:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|6
1632734530000|2021-09-27 09:22:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|4
1632734540000|2021-09-27 09:22:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1632734550000|2021-09-27 09:22:30|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|2
1632734560000|2021-09-27 09:22:40|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|2
1632734570000|2021-09-27 09:22:50|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|3
1632734580000|2021-09-27 09:23:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1632734590000|2021-09-27 09:23:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1632734610000|2021-09-27 09:23:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1632734640000|2021-09-27 09:24:00|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.7|2261.4|12
1632734650000|2021-09-27 09:24:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632734660000|2021-09-27 09:24:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1632734670000|2021-09-27 09:24:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1632734680000|2021-09-27 09:24:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1632734690000|2021-09-27 09:24:50|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1632734700000|2021-09-27 09:25:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1632734710000|2021-09-27 09:25:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1632734720000|2021-09-27 09:25:20|||||||||1
1632734730000|2021-09-27 09:25:30|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|2
1632734750000|2021-09-27 09:25:50|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|4
1632734760000|2021-09-27 09:26:00|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|4
1632734770000|2021-09-27 09:26:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632734780000|2021-09-27 09:26:20|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632734790000|2021-09-27 09:26:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1632734800000|2021-09-27 09:26:40|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1632734820000|2021-09-27 09:27:00|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|3
1632734830000|2021-09-27 09:27:10|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1632734840000|2021-09-27 09:27:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1632734850000|2021-09-27 09:27:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|5
1632734860000|2021-09-27 09:27:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|2
1632734870000|2021-09-27 09:27:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|3
1632734880000|2021-09-27 09:28:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|5
1632734890000|2021-09-27 09:28:10|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|5
1632734900000|2021-09-27 09:28:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1632734920000|2021-09-27 09:28:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|6
1632734930000|2021-09-27 09:28:50|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|1
1632734940000|2021-09-27 09:29:00|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|30
1632734950000|2021-09-27 09:29:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|3
1632734960000|2021-09-27 09:29:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|0
1632734970000|2021-09-27 09:29:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|1
1632734980000|2021-09-27 09:29:40|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|18
1632734990000|2021-09-27 09:29:50|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|5
1632735000000|2021-09-27 09:30:00|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|25
1632735010000|2021-09-27 09:30:10|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|14
1632735020000|2021-09-27 09:30:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|11
1632735030000|2021-09-27 09:30:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1632735040000|2021-09-27 09:30:40|2261.4|2261.1|2261.6|2261.3|2261.8|2261.5|2261.4|2261.1|14
1632735050000|2021-09-27 09:30:50|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|0
1632735060000|2021-09-27 09:31:00|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|1
1632735070000|2021-09-27 09:31:10|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.5|2260.2|6
1632735080000|2021-09-27 09:31:20|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.6|2260.3|7
1632735090000|2021-09-27 09:31:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1632735100000|2021-09-27 09:31:40|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|7
1632735110000|2021-09-27 09:31:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1632735120000|2021-09-27 09:32:00|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.6|2260.3|9
1632735130000|2021-09-27 09:32:10|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|1
1632735140000|2021-09-27 09:32:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|2
1632735150000|2021-09-27 09:32:30|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|3
1632735160000|2021-09-27 09:32:40|2260.4|2260.1|2260.3|2260|2260.6|2260.3|2260.3|2260|1
1632735170000|2021-09-27 09:32:50|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1632735180000|2021-09-27 09:33:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|3
1632735190000|2021-09-27 09:33:10|2260.2|2259.9|2260.3|2260|2260.5|2260.2|2260.2|2259.9|5
1632735200000|2021-09-27 09:33:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1632735210000|2021-09-27 09:33:30|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|6
1632735220000|2021-09-27 09:33:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|12
1632735230000|2021-09-27 09:33:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1632735240000|2021-09-27 09:34:00|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|12
1632735250000|2021-09-27 09:34:10|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|5
1632735260000|2021-09-27 09:34:20|2260.1|2259.8|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|27
1632735270000|2021-09-27 09:34:30|2259.2|2258.9|2259|2258.7|2259.3|2259|2258.9|2258.6|8
1632735280000|2021-09-27 09:34:40|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.6|2258.3|15
1632735290000|2021-09-27 09:34:50|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|10
1632735300000|2021-09-27 09:35:00|2258.4|2258.1|2258.3|2258|2258.6|2258.3|2258.2|2257.9|10
1632735310000|2021-09-27 09:35:10|2258.2|2257.9|2257.2|2256.9|2258.3|2258|2257.2|2256.9|19
1632735320000|2021-09-27 09:35:20|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257|2256.7|24
1632735330000|2021-09-27 09:35:30|2257.1|2256.8|2257.5|2257.2|2257.7|2257.4|2257|2256.7|30
1632735340000|2021-09-27 09:35:40|2257.6|2257.3|2258.1|2257.8|2258.3|2258|2257.6|2257.3|2
1632735350000|2021-09-27 09:35:50|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.5|2257.2|7
1632735360000|2021-09-27 09:36:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|0
1632735370000|2021-09-27 09:36:10|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.5|2257.2|8
1632735380000|2021-09-27 09:36:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|2
1632735390000|2021-09-27 09:36:30|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1632735400000|2021-09-27 09:36:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.7|2257.4|8
1632735410000|2021-09-27 09:36:50|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.1|2257.8|0
1632735420000|2021-09-27 09:37:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|0
1632735430000|2021-09-27 09:37:10|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|2
1632735440000|2021-09-27 09:37:20|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|0
1632735450000|2021-09-27 09:37:30|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|7
1632735460000|2021-09-27 09:37:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1632735470000|2021-09-27 09:37:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1632735480000|2021-09-27 09:38:00|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|5
1632735490000|2021-09-27 09:38:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1632735500000|2021-09-27 09:38:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|3
1632735510000|2021-09-27 09:38:30|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|7
1632735520000|2021-09-27 09:38:40|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|2
1632735530000|2021-09-27 09:38:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1632735540000|2021-09-27 09:39:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1632735550000|2021-09-27 09:39:10|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|3
1632735560000|2021-09-27 09:39:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|0
1632735570000|2021-09-27 09:39:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1632735580000|2021-09-27 09:39:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1632735590000|2021-09-27 09:39:50|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|4
1632735600000|2021-09-27 09:40:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259|2258.7|2
1632735610000|2021-09-27 09:40:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1632735620000|2021-09-27 09:40:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1632735630000|2021-09-27 09:40:30|2259|2258.7|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|3
1632735640000|2021-09-27 09:40:40|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1632735650000|2021-09-27 09:40:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.7|2258.4|2
1632735660000|2021-09-27 09:41:00|2259.1|2258.8|2258.3|2258|2259.1|2258.8|2258.3|2258|2
1632735670000|2021-09-27 09:41:10|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|0
1632735680000|2021-09-27 09:41:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1632735690000|2021-09-27 09:41:30|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|0
1632735700000|2021-09-27 09:41:40|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1632735710000|2021-09-27 09:41:50|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|1
1632735720000|2021-09-27 09:42:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|0
1632735730000|2021-09-27 09:42:10|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|6
1632735740000|2021-09-27 09:42:20|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|1
1632735750000|2021-09-27 09:42:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|6
1632735760000|2021-09-27 09:42:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1632735770000|2021-09-27 09:42:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1632735780000|2021-09-27 09:43:00|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|8
1632735790000|2021-09-27 09:43:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1632735800000|2021-09-27 09:43:20|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|3
1632735810000|2021-09-27 09:43:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1632735830000|2021-09-27 09:43:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|2
1632735840000|2021-09-27 09:44:00|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|0
1632735850000|2021-09-27 09:44:10|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|2
1632735860000|2021-09-27 09:44:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1632735870000|2021-09-27 09:44:30|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1632735880000|2021-09-27 09:44:40|2258.5|2258.2|2258|2257.7|2258.5|2258.2|2258|2257.7|1
1632735890000|2021-09-27 09:44:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|5
1632735900000|2021-09-27 09:45:00|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1632735910000|2021-09-27 09:45:10|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|2
1632735920000|2021-09-27 09:45:20|2258|2257.7|2258.1|2257.8|2258.3|2258|2258|2257.7|18
1632735930000|2021-09-27 09:45:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1632735940000|2021-09-27 09:45:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|4
1632735950000|2021-09-27 09:45:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|2
1632735960000|2021-09-27 09:46:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.1|2257.8|7
1632735970000|2021-09-27 09:46:10|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2257.8|2257.5|2
1632735980000|2021-09-27 09:46:20|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|1
1632735990000|2021-09-27 09:46:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|0
1632736000000|2021-09-27 09:46:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632736010000|2021-09-27 09:46:50|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|1
1632736020000|2021-09-27 09:47:00|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|0
1632736030000|2021-09-27 09:47:10|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|32
1632736040000|2021-09-27 09:47:20|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|33
1632736050000|2021-09-27 09:47:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|2
1632736060000|2021-09-27 09:47:40|2259|2258.7|2259|2258.7|2259.2|2258.9|2259|2258.7|10
1632736070000|2021-09-27 09:47:50|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1632736080000|2021-09-27 09:48:00|2259.2|2258.9|2259.7|2259.4|2259.7|2259.4|2259.2|2258.9|15
1632736090000|2021-09-27 09:48:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|15
1632736100000|2021-09-27 09:48:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1632736110000|2021-09-27 09:48:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|2
1632736120000|2021-09-27 09:48:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1632736130000|2021-09-27 09:48:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1632736140000|2021-09-27 09:49:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1632736150000|2021-09-27 09:49:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632736160000|2021-09-27 09:49:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1632736170000|2021-09-27 09:49:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1632736180000|2021-09-27 09:49:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1632736190000|2021-09-27 09:49:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1632736200000|2021-09-27 09:50:00|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|0
1632736210000|2021-09-27 09:50:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|2
1632736220000|2021-09-27 09:50:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1632736230000|2021-09-27 09:50:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|3
1632736240000|2021-09-27 09:50:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1632736250000|2021-09-27 09:50:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|1
1632736260000|2021-09-27 09:51:00|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|5
1632736270000|2021-09-27 09:51:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1632736280000|2021-09-27 09:51:20|2259.2|2258.9|2258.9|2258.6|2259.3|2259|2258.9|2258.6|0
1632736290000|2021-09-27 09:51:30|2259|2258.7|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1632736300000|2021-09-27 09:51:40|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|4
1632736310000|2021-09-27 09:51:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|5
1632736320000|2021-09-27 09:52:00|2259.1|2258.8|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|5
1632736330000|2021-09-27 09:52:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|0
1632736350000|2021-09-27 09:52:30|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|4
1632736360000|2021-09-27 09:52:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1632736370000|2021-09-27 09:52:50|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|3
1632736380000|2021-09-27 09:53:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|0
1632736390000|2021-09-27 09:53:10|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|1
1632736400000|2021-09-27 09:53:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1632736410000|2021-09-27 09:53:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1632736420000|2021-09-27 09:53:40|2259.6|2259.3|2259.2|2258.9|2259.7|2259.4|2259.1|2258.8|5
1632736430000|2021-09-27 09:53:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1632736440000|2021-09-27 09:54:00|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|3
1632736450000|2021-09-27 09:54:10|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|1
1632736460000|2021-09-27 09:54:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|3
1632736470000|2021-09-27 09:54:30|2258.5|2258.2|2257.3|2257|2258.5|2258.2|2257.3|2257|32
1632736480000|2021-09-27 09:54:40|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.3|2257|4
1632736490000|2021-09-27 09:54:50|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|12
1632736500000|2021-09-27 09:55:00|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.3|2257|6
1632736510000|2021-09-27 09:55:10|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|5
1632736520000|2021-09-27 09:55:20|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1632736530000|2021-09-27 09:55:30|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|3
1632736540000|2021-09-27 09:55:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|0
1632736550000|2021-09-27 09:55:50|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|2
1632736560000|2021-09-27 09:56:00|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|0
1632736570000|2021-09-27 09:56:10|2258.2|2257.9|2258.3|2258|2258.5|2258.2|2258.2|2257.9|10
1632736580000|2021-09-27 09:56:20|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|2
1632736590000|2021-09-27 09:56:30|2257.9|2257.6|2257|2256.7|2257.9|2257.6|2257|2256.7|10
1632736600000|2021-09-27 09:56:40|2256.4|2256.1|2257.2|2256.9|2257.2|2256.9|2256.4|2256.1|18
1632736610000|2021-09-27 09:56:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257|2256.7|6
1632736620000|2021-09-27 09:57:00|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|0
1632736630000|2021-09-27 09:57:10|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|1
1632736640000|2021-09-27 09:57:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|0
1632736650000|2021-09-27 09:57:30|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|0
1632736660000|2021-09-27 09:57:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|1
1632736670000|2021-09-27 09:57:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1632736680000|2021-09-27 09:58:00|2256.8|2256.5|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|1
1632736690000|2021-09-27 09:58:10|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|2
1632736700000|2021-09-27 09:58:20|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|5
1632736710000|2021-09-27 09:58:30|2257|2256.7|2256.8|2256.5|2257.3|2257|2256.8|2256.5|0
1632736720000|2021-09-27 09:58:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1632736730000|2021-09-27 09:58:50|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|0
1632736740000|2021-09-27 09:59:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|1
1632736750000|2021-09-27 09:59:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|0
1632736760000|2021-09-27 09:59:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1632736770000|2021-09-27 09:59:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|4
1632736780000|2021-09-27 09:59:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1632736790000|2021-09-27 09:59:50|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|11
1632736800000|2021-09-27 10:00:00|2256.5|2256.2|2255.8|2255.5|2256.6|2256.3|2255.7|2255.4|48
1632736810000|2021-09-27 10:00:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.7|2255.4|3
1632736820000|2021-09-27 10:00:20|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.7|2255.4|6
1632736830000|2021-09-27 10:00:30|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.2|2254.9|18
1632736840000|2021-09-27 10:00:40|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|2
1632736850000|2021-09-27 10:00:50|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.3|2255|4
1632736860000|2021-09-27 10:01:00|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|3
1632736870000|2021-09-27 10:01:10|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|1
1632736880000|2021-09-27 10:01:20|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|6
1632736890000|2021-09-27 10:01:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|5
1632736900000|2021-09-27 10:01:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|0
1632736910000|2021-09-27 10:01:50|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1632736920000|2021-09-27 10:02:00|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|2
1632736930000|2021-09-27 10:02:10|2256|2255.7|2255.5|2255.2|2256|2255.7|2255.4|2255.1|3
1632736940000|2021-09-27 10:02:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1632736950000|2021-09-27 10:02:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1632736960000|2021-09-27 10:02:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1632736970000|2021-09-27 10:02:50|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|6
1632736980000|2021-09-27 10:03:00|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|2
1632736990000|2021-09-27 10:03:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|4
1632737000000|2021-09-27 10:03:20|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|3
1632737010000|2021-09-27 10:03:30|2255.6|2255.3|2256.1|2255.8|2256.2|2255.9|2255.6|2255.3|5
1632737020000|2021-09-27 10:03:40|2256|2255.7|2256.2|2255.9|2256.3|2256|2256|2255.7|1
1632737030000|2021-09-27 10:03:50|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1632737040000|2021-09-27 10:04:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1632737050000|2021-09-27 10:04:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1632737060000|2021-09-27 10:04:20|2256.3|2256|2256|2255.7|2256.4|2256.1|2255.9|2255.6|38
1632737070000|2021-09-27 10:04:30|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|0
1632737080000|2021-09-27 10:04:40|2256.4|2256.1|2257.1|2256.8|2257.1|2256.8|2256.3|2256|102
1632737090000|2021-09-27 10:04:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|4
1632737100000|2021-09-27 10:05:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|41
1632737110000|2021-09-27 10:05:10|2256.5|2256.2|2257.1|2256.8|2257.1|2256.8|2256.5|2256.2|7
1632737120000|2021-09-27 10:05:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|3
1632737130000|2021-09-27 10:05:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|3
1632737140000|2021-09-27 10:05:40|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|6
1632737150000|2021-09-27 10:05:50|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.3|2257|4
1632737160000|2021-09-27 10:06:00|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|3
1632737170000|2021-09-27 10:06:10|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.7|2256.4|3
1632737180000|2021-09-27 10:06:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.7|2256.4|0
1632737190000|2021-09-27 10:06:30|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|0
1632737200000|2021-09-27 10:06:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1632737210000|2021-09-27 10:06:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|0
1632737220000|2021-09-27 10:07:00|2256.7|2256.4|2257|2256.7|2257.1|2256.8|2256.5|2256.2|16
1632737230000|2021-09-27 10:07:10|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|7
1632737240000|2021-09-27 10:07:20|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|2
1632737250000|2021-09-27 10:07:30|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1632737260000|2021-09-27 10:07:40|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|9
1632737270000|2021-09-27 10:07:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|4
1632737280000|2021-09-27 10:08:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|2
1632737290000|2021-09-27 10:08:10|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|1
1632737300000|2021-09-27 10:08:20|2257.5|2257.2|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|4
1632737310000|2021-09-27 10:08:30|2257.6|2257.3|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|2
1632737320000|2021-09-27 10:08:40|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|0
1632737330000|2021-09-27 10:08:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|2
1632737340000|2021-09-27 10:09:00|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|10
1632737350000|2021-09-27 10:09:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1632737360000|2021-09-27 10:09:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|3
1632737370000|2021-09-27 10:09:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|10
1632737380000|2021-09-27 10:09:40|2258|2257.7|2258.1|2257.8|2258.3|2258|2258|2257.7|4
1632737390000|2021-09-27 10:09:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|3
1632737400000|2021-09-27 10:10:00|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|11
1632737410000|2021-09-27 10:10:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1632737420000|2021-09-27 10:10:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1632737430000|2021-09-27 10:10:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1632737440000|2021-09-27 10:10:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|3
1632737450000|2021-09-27 10:10:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|2
1632737460000|2021-09-27 10:11:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.3|2258|13
1632737470000|2021-09-27 10:11:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1632737480000|2021-09-27 10:11:20|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|1
1632737490000|2021-09-27 10:11:30|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.1|2257.8|6
1632737500000|2021-09-27 10:11:40|||||||||2
1632737510000|2021-09-27 10:11:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|4
1632737520000|2021-09-27 10:12:00|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|7
1632737530000|2021-09-27 10:12:10|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|0
1632737540000|2021-09-27 10:12:20|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1632737550000|2021-09-27 10:12:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|10
1632737560000|2021-09-27 10:12:40|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|2
1632737570000|2021-09-27 10:12:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.8|2257.5|4
1632737580000|2021-09-27 10:13:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1632737590000|2021-09-27 10:13:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|17
1632737600000|2021-09-27 10:13:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|5
1632737610000|2021-09-27 10:13:30|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|9
1632737620000|2021-09-27 10:13:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|4
1632737630000|2021-09-27 10:13:50|2258.1|2257.8|2258.6|2258.3|2258.6|2258.3|2258|2257.7|22
1632737640000|2021-09-27 10:14:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1632737650000|2021-09-27 10:14:10|||||||||1
1632737660000|2021-09-27 10:14:20|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|2
1632737670000|2021-09-27 10:14:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|1
1632737680000|2021-09-27 10:14:40|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|1
1632737690000|2021-09-27 10:14:50|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1632737700000|2021-09-27 10:15:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1632737710000|2021-09-27 10:15:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|4
1632737720000|2021-09-27 10:15:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1632737730000|2021-09-27 10:15:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1632737740000|2021-09-27 10:15:40|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|5
1632737750000|2021-09-27 10:15:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|6
1632737760000|2021-09-27 10:16:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|7
1632737770000|2021-09-27 10:16:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|3
1632737780000|2021-09-27 10:16:20|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|3
1632737790000|2021-09-27 10:16:30|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|7
1632737800000|2021-09-27 10:16:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|0
1632737810000|2021-09-27 10:16:50|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1632737820000|2021-09-27 10:17:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1632737830000|2021-09-27 10:17:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.3|2258|1
1632737850000|2021-09-27 10:17:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1632737860000|2021-09-27 10:17:40|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|1
1632737870000|2021-09-27 10:17:50|2258.7|2258.4|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|1
1632737880000|2021-09-27 10:18:00|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2258.1|2257.8|0
1632737890000|2021-09-27 10:18:10|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|13
1632737900000|2021-09-27 10:18:20|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|3
1632737910000|2021-09-27 10:18:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|2
1632737930000|2021-09-27 10:18:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|0
1632737940000|2021-09-27 10:19:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1632737950000|2021-09-27 10:19:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1632737960000|2021-09-27 10:19:20|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1632737970000|2021-09-27 10:19:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1632737990000|2021-09-27 10:19:50|2258.2|2257.9|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|4
1632738000000|2021-09-27 10:20:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1632738010000|2021-09-27 10:20:10|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|1
1632738020000|2021-09-27 10:20:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1632738030000|2021-09-27 10:20:30|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1632738040000|2021-09-27 10:20:40|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|2
1632738050000|2021-09-27 10:20:50|2258.3|2258|2257.7|2257.4|2258.3|2258|2257.6|2257.3|10
1632738060000|2021-09-27 10:21:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|4
1632738070000|2021-09-27 10:21:10|2257.7|2257.4|2257.1|2256.8|2257.7|2257.4|2257.1|2256.8|6
1632738080000|2021-09-27 10:21:20|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.5|2256.2|20
1632738090000|2021-09-27 10:21:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|7
1632738100000|2021-09-27 10:21:40|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|4
1632738110000|2021-09-27 10:21:50|2257.1|2256.8|2256.8|2256.5|2257.3|2257|2256.8|2256.5|16
1632738120000|2021-09-27 10:22:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|4
1632738130000|2021-09-27 10:22:10|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|1
1632738140000|2021-09-27 10:22:20|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1632738150000|2021-09-27 10:22:30|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.3|2256|3
1632738160000|2021-09-27 10:22:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|4
1632738170000|2021-09-27 10:22:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|6
1632738180000|2021-09-27 10:23:00|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256.2|2255.9|22
1632738190000|2021-09-27 10:23:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1632738200000|2021-09-27 10:23:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1632738210000|2021-09-27 10:23:30|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|0
1632738220000|2021-09-27 10:23:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|0
1632738230000|2021-09-27 10:23:50|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|2
1632738240000|2021-09-27 10:24:00|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|2
1632738250000|2021-09-27 10:24:10|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|1
1632738260000|2021-09-27 10:24:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1632738270000|2021-09-27 10:24:30|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|0
1632738290000|2021-09-27 10:24:50|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|1
1632738300000|2021-09-27 10:25:00|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|7
1632738310000|2021-09-27 10:25:10|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|3
1632738320000|2021-09-27 10:25:20|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|1
1632738330000|2021-09-27 10:25:30|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|2
1632738340000|2021-09-27 10:25:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1632738350000|2021-09-27 10:25:50|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|0
1632738360000|2021-09-27 10:26:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1632738370000|2021-09-27 10:26:10|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|0
1632738380000|2021-09-27 10:26:20|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|3
1632738390000|2021-09-27 10:26:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.3|2257|2
1632738400000|2021-09-27 10:26:40|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.3|2257|0
1632738410000|2021-09-27 10:26:50|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|1
1632738420000|2021-09-27 10:27:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1632738430000|2021-09-27 10:27:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1632738440000|2021-09-27 10:27:20|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|0
1632738450000|2021-09-27 10:27:30|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1632738460000|2021-09-27 10:27:40|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1632738470000|2021-09-27 10:27:50|||||||||1
1632738480000|2021-09-27 10:28:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1632738490000|2021-09-27 10:28:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|1
1632738500000|2021-09-27 10:28:20|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|2
1632738510000|2021-09-27 10:28:30|2257.6|2257.3|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|1
1632738520000|2021-09-27 10:28:40|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|3
1632738530000|2021-09-27 10:28:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1632738540000|2021-09-27 10:29:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|2
1632738550000|2021-09-27 10:29:10|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|0
1632738560000|2021-09-27 10:29:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1632738570000|2021-09-27 10:29:30|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|3
1632738580000|2021-09-27 10:29:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1632738590000|2021-09-27 10:29:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1632738600000|2021-09-27 10:30:00|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.2|2256.9|1
1632738610000|2021-09-27 10:30:10|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1632738620000|2021-09-27 10:30:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1632738630000|2021-09-27 10:30:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|3
1632738640000|2021-09-27 10:30:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1632738650000|2021-09-27 10:30:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|0
1632738660000|2021-09-27 10:31:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1632738670000|2021-09-27 10:31:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1632738680000|2021-09-27 10:31:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1632738690000|2021-09-27 10:31:30|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|1
1632738700000|2021-09-27 10:31:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|2
1632738710000|2021-09-27 10:31:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|5
1632738720000|2021-09-27 10:32:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|1
1632738740000|2021-09-27 10:32:20|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1632738750000|2021-09-27 10:32:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|3
1632738760000|2021-09-27 10:32:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1632738770000|2021-09-27 10:32:50|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|10
1632738790000|2021-09-27 10:33:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1632738800000|2021-09-27 10:33:20|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|5
1632738810000|2021-09-27 10:33:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1632738820000|2021-09-27 10:33:40|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|2
1632738830000|2021-09-27 10:33:50|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|5
1632738840000|2021-09-27 10:34:00|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|0
1632738850000|2021-09-27 10:34:10|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|6
1632738860000|2021-09-27 10:34:20|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1632738870000|2021-09-27 10:34:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1632738880000|2021-09-27 10:34:40|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257.2|2256.9|1
1632738890000|2021-09-27 10:34:50|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257|2256.7|4
1632738900000|2021-09-27 10:35:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1632738910000|2021-09-27 10:35:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1632738920000|2021-09-27 10:35:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|5
1632738930000|2021-09-27 10:35:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1632738940000|2021-09-27 10:35:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1632738950000|2021-09-27 10:35:50|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|0
1632738960000|2021-09-27 10:36:00|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|3
1632738970000|2021-09-27 10:36:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257|2256.7|5
1632738980000|2021-09-27 10:36:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|3
1632738990000|2021-09-27 10:36:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1632739000000|2021-09-27 10:36:40|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1632739010000|2021-09-27 10:36:50|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1632739020000|2021-09-27 10:37:00|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1632739040000|2021-09-27 10:37:20|2257.6|2257.3|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|8
1632739050000|2021-09-27 10:37:30|||||||||1
1632739060000|2021-09-27 10:37:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1632739070000|2021-09-27 10:37:50|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|1
1632739080000|2021-09-27 10:38:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1632739090000|2021-09-27 10:38:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1632739100000|2021-09-27 10:38:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1632739110000|2021-09-27 10:38:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1632739120000|2021-09-27 10:38:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1632739130000|2021-09-27 10:38:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1632739140000|2021-09-27 10:39:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1632739150000|2021-09-27 10:39:10|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1632739160000|2021-09-27 10:39:20|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|2
1632739170000|2021-09-27 10:39:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|2
1632739180000|2021-09-27 10:39:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1632739190000|2021-09-27 10:39:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1632739200000|2021-09-27 10:40:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1632739210000|2021-09-27 10:40:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1632739220000|2021-09-27 10:40:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1632739230000|2021-09-27 10:40:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1632739240000|2021-09-27 10:40:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1632739250000|2021-09-27 10:40:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|3
1632739260000|2021-09-27 10:41:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1632739270000|2021-09-27 10:41:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257|2256.7|2
1632739280000|2021-09-27 10:41:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1632739290000|2021-09-27 10:41:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1632739300000|2021-09-27 10:41:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1632739320000|2021-09-27 10:42:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1632739330000|2021-09-27 10:42:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1632739340000|2021-09-27 10:42:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1632739350000|2021-09-27 10:42:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|9
1632739360000|2021-09-27 10:42:40|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|4
1632739370000|2021-09-27 10:42:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1632739380000|2021-09-27 10:43:00|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|4
1632739390000|2021-09-27 10:43:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|4
1632739400000|2021-09-27 10:43:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|2
1632739410000|2021-09-27 10:43:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1632739420000|2021-09-27 10:43:40|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1632739430000|2021-09-27 10:43:50|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|2
1632739440000|2021-09-27 10:44:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|11
1632739450000|2021-09-27 10:44:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.1|2255.8|0
1632739460000|2021-09-27 10:44:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1632739470000|2021-09-27 10:44:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1632739480000|2021-09-27 10:44:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1632739490000|2021-09-27 10:44:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1632739500000|2021-09-27 10:45:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1632739510000|2021-09-27 10:45:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1632739520000|2021-09-27 10:45:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|4
1632739530000|2021-09-27 10:45:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|1
1632739540000|2021-09-27 10:45:40|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.2|2255.9|3
1632739550000|2021-09-27 10:45:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1632739560000|2021-09-27 10:46:00|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|1
1632739570000|2021-09-27 10:46:10|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|0
1632739580000|2021-09-27 10:46:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1632739590000|2021-09-27 10:46:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1632739600000|2021-09-27 10:46:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1632739610000|2021-09-27 10:46:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|0
1632739620000|2021-09-27 10:47:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|2
1632739640000|2021-09-27 10:47:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1632739650000|2021-09-27 10:47:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1632739660000|2021-09-27 10:47:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|1
1632739670000|2021-09-27 10:47:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1632739680000|2021-09-27 10:48:00|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1632739690000|2021-09-27 10:48:10|2255.6|2255.3|2254.8|2254.5|2255.7|2255.4|2254.6|2254.3|51
1632739700000|2021-09-27 10:48:20|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|19
1632739710000|2021-09-27 10:48:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|7
1632739720000|2021-09-27 10:48:40|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|0
1632739730000|2021-09-27 10:48:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1632739740000|2021-09-27 10:49:00|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|33
1632739750000|2021-09-27 10:49:10|2255|2254.7|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|4
1632739760000|2021-09-27 10:49:20|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1632739770000|2021-09-27 10:49:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1632739780000|2021-09-27 10:49:40|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.3|2254|16
1632739790000|2021-09-27 10:49:50|2254.4|2254.1|2254.7|2254.4|2254.8|2254.5|2254.3|2254|1
1632739800000|2021-09-27 10:50:00|2254.4|2254.1|2254.1|2253.8|2254.5|2254.2|2254|2253.7|18
1632739810000|2021-09-27 10:50:10|2254|2253.7|2254.1|2253.8|2254.3|2254|2254|2253.7|2
1632739820000|2021-09-27 10:50:20|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.1|2253.8|9
1632739830000|2021-09-27 10:50:30|2254.9|2254.6|2255.5|2255.2|2255.5|2255.2|2254.9|2254.6|7
1632739840000|2021-09-27 10:50:40|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|1
1632739850000|2021-09-27 10:50:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1632739860000|2021-09-27 10:51:00|2255.4|2255.1|2255.8|2255.5|2256.1|2255.8|2255.4|2255.1|12
1632739870000|2021-09-27 10:51:10|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|0
1632739880000|2021-09-27 10:51:20|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.6|2255.3|3
1632739890000|2021-09-27 10:51:30|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|7
1632739900000|2021-09-27 10:51:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1632739910000|2021-09-27 10:51:50|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|9
1632739920000|2021-09-27 10:52:00|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|3
1632739930000|2021-09-27 10:52:10|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|2
1632739940000|2021-09-27 10:52:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|5
1632739950000|2021-09-27 10:52:30|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1632739960000|2021-09-27 10:52:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1632739970000|2021-09-27 10:52:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1632739980000|2021-09-27 10:53:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|1
1632739990000|2021-09-27 10:53:10|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|3
1632740000000|2021-09-27 10:53:20|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|3
1632740010000|2021-09-27 10:53:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|2
1632740020000|2021-09-27 10:53:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|2
1632740030000|2021-09-27 10:53:50|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|2
1632740040000|2021-09-27 10:54:00|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|4
1632740050000|2021-09-27 10:54:10|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|5
1632740060000|2021-09-27 10:54:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|4
1632740070000|2021-09-27 10:54:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1632740080000|2021-09-27 10:54:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|6
1632740090000|2021-09-27 10:54:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1632740100000|2021-09-27 10:55:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254|2253.7|118
1632740110000|2021-09-27 10:55:10|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254|2253.7|6
1632740120000|2021-09-27 10:55:20|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|4
1632740130000|2021-09-27 10:55:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|5
1632740140000|2021-09-27 10:55:40|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|10
1632740150000|2021-09-27 10:55:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|1
1632740160000|2021-09-27 10:56:00|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|4
1632740170000|2021-09-27 10:56:10|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|5
1632740180000|2021-09-27 10:56:20|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1632740190000|2021-09-27 10:56:30|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|1
1632740200000|2021-09-27 10:56:40|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|1
1632740210000|2021-09-27 10:56:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1632740220000|2021-09-27 10:57:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254|2253.7|11
1632740230000|2021-09-27 10:57:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|4
1632740240000|2021-09-27 10:57:20|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.3|2253|29
1632740250000|2021-09-27 10:57:30|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|6
1632740260000|2021-09-27 10:57:40|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|5
1632740270000|2021-09-27 10:57:50|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|5
1632740280000|2021-09-27 10:58:00|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.1|2252.8|4
1632740290000|2021-09-27 10:58:10|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.1|2252.8|4
1632740300000|2021-09-27 10:58:20|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|0
1632740310000|2021-09-27 10:58:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|12
1632740320000|2021-09-27 10:58:40|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|3
1632740330000|2021-09-27 10:58:50|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|8
1632740340000|2021-09-27 10:59:00|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|13
1632740350000|2021-09-27 10:59:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|1
1632740360000|2021-09-27 10:59:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1632740370000|2021-09-27 10:59:30|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|3
1632740380000|2021-09-27 10:59:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1632740390000|2021-09-27 10:59:50|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1632740400000|2021-09-27 11:00:00|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|14
1632740410000|2021-09-27 11:00:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|4
1632740420000|2021-09-27 11:00:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|9
1632740430000|2021-09-27 11:00:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|9
1632740440000|2021-09-27 11:00:40|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|13
1632740450000|2021-09-27 11:00:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1632740460000|2021-09-27 11:01:00|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.3|2254|4
1632740470000|2021-09-27 11:01:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|1
1632740480000|2021-09-27 11:01:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1632740490000|2021-09-27 11:01:30|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|2
1632740500000|2021-09-27 11:01:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.3|2254|3
1632740520000|2021-09-27 11:02:00|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1632740530000|2021-09-27 11:02:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1632740540000|2021-09-27 11:02:20|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|5
1632740550000|2021-09-27 11:02:30|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|4
1632740560000|2021-09-27 11:02:40|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|9
1632740570000|2021-09-27 11:02:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1632740580000|2021-09-27 11:03:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1632740590000|2021-09-27 11:03:10|||||||||1
1632740600000|2021-09-27 11:03:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1632740610000|2021-09-27 11:03:30|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|10
1632740620000|2021-09-27 11:03:40|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.3|2254|11
1632740630000|2021-09-27 11:03:50|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|2
1632740640000|2021-09-27 11:04:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1632740650000|2021-09-27 11:04:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|5
1632740660000|2021-09-27 11:04:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1632740670000|2021-09-27 11:04:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1632740680000|2021-09-27 11:04:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1632740690000|2021-09-27 11:04:50|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1632740700000|2021-09-27 11:05:00|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|5
1632740710000|2021-09-27 11:05:10|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|0
1632740720000|2021-09-27 11:05:20|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.3|2254|5
1632740730000|2021-09-27 11:05:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|7
1632740740000|2021-09-27 11:05:40|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|3
1632740750000|2021-09-27 11:05:50|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.8|2253.5|7
1632740760000|2021-09-27 11:06:00|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|6
1632740770000|2021-09-27 11:06:10|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|9
1632740780000|2021-09-27 11:06:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|1
1632740790000|2021-09-27 11:06:30|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|1
1632740800000|2021-09-27 11:06:40|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|3
1632740810000|2021-09-27 11:06:50|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1632740820000|2021-09-27 11:07:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|10
1632740830000|2021-09-27 11:07:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|1
1632740840000|2021-09-27 11:07:20|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|3
1632740850000|2021-09-27 11:07:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1632740860000|2021-09-27 11:07:40|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|9
1632740870000|2021-09-27 11:07:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.3|2253|16
1632740880000|2021-09-27 11:08:00|2253.6|2253.3|2252.3|2252|2253.7|2253.4|2252.1|2251.8|108
1632740890000|2021-09-27 11:08:10|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|19
1632740900000|2021-09-27 11:08:20|2252.5|2252.2|2253.3|2253|2253.4|2253.1|2252.5|2252.2|17
1632740910000|2021-09-27 11:08:30|2253.5|2253.2|2252.7|2252.4|2253.5|2253.2|2252.5|2252.2|9
1632740920000|2021-09-27 11:08:40|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|2
1632740930000|2021-09-27 11:08:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2251.8|2251.5|34
1632740940000|2021-09-27 11:09:00|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|17
1632740950000|2021-09-27 11:09:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|3
1632740960000|2021-09-27 11:09:20|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|8
1632740970000|2021-09-27 11:09:30|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|1
1632740980000|2021-09-27 11:09:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1632740990000|2021-09-27 11:09:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|7
1632741000000|2021-09-27 11:10:00|2251.9|2251.6|2252.2|2251.9|2252.5|2252.2|2251.9|2251.6|4
1632741010000|2021-09-27 11:10:10|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|5
1632741020000|2021-09-27 11:10:20|2252.3|2252|2252.4|2252.1|2252.7|2252.4|2252.3|2252|15
1632741030000|2021-09-27 11:10:30|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|0
1632741040000|2021-09-27 11:10:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|1
1632741050000|2021-09-27 11:10:50|2252.1|2251.8|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|4
1632741060000|2021-09-27 11:11:00|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|3
1632741070000|2021-09-27 11:11:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1632741080000|2021-09-27 11:11:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|3
1632741090000|2021-09-27 11:11:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|2
1632741100000|2021-09-27 11:11:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|0
1632741110000|2021-09-27 11:11:50|2252.5|2252.2|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|21
1632741120000|2021-09-27 11:12:00|2252.8|2252.5|2252.2|2251.9|2252.8|2252.5|2252.1|2251.8|4
1632741130000|2021-09-27 11:12:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1632741140000|2021-09-27 11:12:20|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|5
1632741150000|2021-09-27 11:12:30|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|5
1632741160000|2021-09-27 11:12:40|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|2
1632741170000|2021-09-27 11:12:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1632741180000|2021-09-27 11:13:00|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|4
1632741190000|2021-09-27 11:13:10|2252.3|2252|2252.8|2252.5|2252.9|2252.6|2252.3|2252|20
1632741200000|2021-09-27 11:13:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|3
1632741210000|2021-09-27 11:13:30|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|31
1632741220000|2021-09-27 11:13:40|2253.5|2253.2|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|16
1632741230000|2021-09-27 11:13:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|1
1632741240000|2021-09-27 11:14:00|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.1|2252.8|5
1632741250000|2021-09-27 11:14:10|2253.1|2252.8|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|2
1632741260000|2021-09-27 11:14:20|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|2
1632741270000|2021-09-27 11:14:30|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|1
1632741280000|2021-09-27 11:14:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|5
1632741290000|2021-09-27 11:14:50|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|15
1632741300000|2021-09-27 11:15:00|2253.3|2253|2253.2|2252.9|2253.7|2253.4|2253.1|2252.8|4
1632741310000|2021-09-27 11:15:10|2253.1|2252.8|2253|2252.7|2253.3|2253|2253|2252.7|2
1632741330000|2021-09-27 11:15:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|3
1632741340000|2021-09-27 11:15:40|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2253|2252.7|5
1632741350000|2021-09-27 11:15:50|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|0
1632741360000|2021-09-27 11:16:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|5
1632741370000|2021-09-27 11:16:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1632741380000|2021-09-27 11:16:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|1
1632741390000|2021-09-27 11:16:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1632741400000|2021-09-27 11:16:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.3|2252|3
1632741410000|2021-09-27 11:16:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|5
1632741420000|2021-09-27 11:17:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1632741430000|2021-09-27 11:17:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1632741440000|2021-09-27 11:17:20|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|5
1632741450000|2021-09-27 11:17:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1632741460000|2021-09-27 11:17:40|2253.1|2252.8|2253.8|2253.5|2253.9|2253.6|2253.1|2252.8|36
1632741470000|2021-09-27 11:17:50|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|16
1632741480000|2021-09-27 11:18:00|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|24
1632741490000|2021-09-27 11:18:10|2254|2253.7|2254|2253.7|2254.2|2253.9|2254|2253.7|2
1632741500000|2021-09-27 11:18:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1632741510000|2021-09-27 11:18:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1632741520000|2021-09-27 11:18:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|4
1632741530000|2021-09-27 11:18:50|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|13
1632741540000|2021-09-27 11:19:00|2253.1|2252.8|2252.8|2252.5|2253.3|2253|2252.8|2252.5|9
1632741550000|2021-09-27 11:19:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|5
1632741560000|2021-09-27 11:19:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|4
1632741570000|2021-09-27 11:19:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|10
1632741580000|2021-09-27 11:19:40|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.3|2253|25
1632741590000|2021-09-27 11:19:50|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|10
1632741600000|2021-09-27 11:20:00|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|3
1632741610000|2021-09-27 11:20:10|2253|2252.7|2253|2252.7|2253.2|2252.9|2252.9|2252.6|16
1632741620000|2021-09-27 11:20:20|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|2
1632741630000|2021-09-27 11:20:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|4
1632741640000|2021-09-27 11:20:40|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|2
1632741650000|2021-09-27 11:20:50|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|5
1632741660000|2021-09-27 11:21:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|0
1632741670000|2021-09-27 11:21:10|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|8
1632741680000|2021-09-27 11:21:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|3
1632741690000|2021-09-27 11:21:30|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1632741700000|2021-09-27 11:21:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1632741710000|2021-09-27 11:21:50|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|0
1632741720000|2021-09-27 11:22:00|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1632741730000|2021-09-27 11:22:10|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1632741740000|2021-09-27 11:22:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.1|2252.8|1
1632741750000|2021-09-27 11:22:30|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|3
1632741760000|2021-09-27 11:22:40|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|0
1632741770000|2021-09-27 11:22:50|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|0
1632741780000|2021-09-27 11:23:00|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|2
1632741790000|2021-09-27 11:23:10|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|0
1632741800000|2021-09-27 11:23:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.2|2252.9|0
1632741810000|2021-09-27 11:23:30|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|11
1632741820000|2021-09-27 11:23:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1632741830000|2021-09-27 11:23:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1632741840000|2021-09-27 11:24:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1632741850000|2021-09-27 11:24:10|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|2
1632741860000|2021-09-27 11:24:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|6
1632741870000|2021-09-27 11:24:30|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|4
1632741880000|2021-09-27 11:24:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.7|2252.4|10
1632741890000|2021-09-27 11:24:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|3
1632741900000|2021-09-27 11:25:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|4
1632741910000|2021-09-27 11:25:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|4
1632741920000|2021-09-27 11:25:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1632741930000|2021-09-27 11:25:30|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|8
1632741940000|2021-09-27 11:25:40|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|5
1632741950000|2021-09-27 11:25:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|7
1632741960000|2021-09-27 11:26:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|8
1632741970000|2021-09-27 11:26:10|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|3
1632741980000|2021-09-27 11:26:20|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|5
1632741990000|2021-09-27 11:26:30|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|17
1632742000000|2021-09-27 11:26:40|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1632742010000|2021-09-27 11:26:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|1
1632742020000|2021-09-27 11:27:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|5
1632742030000|2021-09-27 11:27:10|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|1
1632742040000|2021-09-27 11:27:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|4
1632742050000|2021-09-27 11:27:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|3
1632742060000|2021-09-27 11:27:40|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|7
1632742070000|2021-09-27 11:27:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1632742080000|2021-09-27 11:28:00|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|2
1632742090000|2021-09-27 11:28:10|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1632742100000|2021-09-27 11:28:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1632742110000|2021-09-27 11:28:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|2
1632742130000|2021-09-27 11:28:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|4
1632742140000|2021-09-27 11:29:00|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|9
1632742150000|2021-09-27 11:29:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|9
1632742160000|2021-09-27 11:29:20|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|11
1632742170000|2021-09-27 11:29:30|||||||||1
1632742180000|2021-09-27 11:29:40|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|6
1632742190000|2021-09-27 11:29:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|3
1632742200000|2021-09-27 11:30:00|2253.3|2253|2253.7|2253.4|2253.8|2253.5|2253.3|2253|7
1632742210000|2021-09-27 11:30:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|7
1632742220000|2021-09-27 11:30:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|10
1632742230000|2021-09-27 11:30:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1632742240000|2021-09-27 11:30:40|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|7
1632742250000|2021-09-27 11:30:50|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|5
1632742260000|2021-09-27 11:31:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|5
1632742270000|2021-09-27 11:31:10|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|8
1632742280000|2021-09-27 11:31:20|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|4
1632742290000|2021-09-27 11:31:30|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|9
1632742300000|2021-09-27 11:31:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|1
1632742310000|2021-09-27 11:31:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|20
1632742320000|2021-09-27 11:32:00|2254|2253.7|2254.1|2253.8|2254.3|2254|2254|2253.7|9
1632742330000|2021-09-27 11:32:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|28
1632742340000|2021-09-27 11:32:20|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|8
1632742350000|2021-09-27 11:32:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1632742360000|2021-09-27 11:32:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|5
1632742370000|2021-09-27 11:32:50|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|2
1632742380000|2021-09-27 11:33:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|2
1632742400000|2021-09-27 11:33:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1632742410000|2021-09-27 11:33:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1632742420000|2021-09-27 11:33:40|2254.6|2254.3|2254.6|2254.3|2255|2254.7|2254.5|2254.2|38
1632742430000|2021-09-27 11:33:50|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.6|2254.3|28
1632742440000|2021-09-27 11:34:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|6
1632742450000|2021-09-27 11:34:10|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.7|2254.4|32
1632742460000|2021-09-27 11:34:20|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|5
1632742470000|2021-09-27 11:34:30|||||||||2
1632742480000|2021-09-27 11:34:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|7
1632742490000|2021-09-27 11:34:50|2254.8|2254.5|2255.2|2254.9|2255.4|2255.1|2254.7|2254.4|32
1632742500000|2021-09-27 11:35:00|2255.3|2255|2255.2|2254.9|2255.3|2255|2255|2254.7|4
1632742510000|2021-09-27 11:35:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|1
1632742520000|2021-09-27 11:35:20|2255.2|2254.9|2255|2254.7|2255.3|2255|2255|2254.7|13
1632742530000|2021-09-27 11:35:30|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|1
1632742540000|2021-09-27 11:35:40|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|9
1632742560000|2021-09-27 11:36:00|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|16
1632742570000|2021-09-27 11:36:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|5
1632742580000|2021-09-27 11:36:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1632742590000|2021-09-27 11:36:30|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|4
1632742600000|2021-09-27 11:36:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|5
1632742610000|2021-09-27 11:36:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1632742620000|2021-09-27 11:37:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|4
1632742630000|2021-09-27 11:37:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|8
1632742640000|2021-09-27 11:37:20|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|6
1632742650000|2021-09-27 11:37:30|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|3
1632742660000|2021-09-27 11:37:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1632742670000|2021-09-27 11:37:50|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|6
1632742680000|2021-09-27 11:38:00|||||||||2
1632742690000|2021-09-27 11:38:10|2253.4|2253.1|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|9
1632742700000|2021-09-27 11:38:20|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|3
1632742710000|2021-09-27 11:38:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|3
1632742730000|2021-09-27 11:38:50|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|12
1632742740000|2021-09-27 11:39:00|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|2
1632742750000|2021-09-27 11:39:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1632742760000|2021-09-27 11:39:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1632742770000|2021-09-27 11:39:30|||||||||2
1632742780000|2021-09-27 11:39:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|7
1632742790000|2021-09-27 11:39:50|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1632742800000|2021-09-27 11:40:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|1
1632742810000|2021-09-27 11:40:10|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|10
1632742820000|2021-09-27 11:40:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|3
1632742830000|2021-09-27 11:40:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|10
1632742840000|2021-09-27 11:40:40|2254|2253.7|2254.5|2254.2|2254.5|2254.2|2254|2253.7|11
1632742850000|2021-09-27 11:40:50|2254.4|2254.1|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|11
1632742860000|2021-09-27 11:41:00|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|10
1632742870000|2021-09-27 11:41:10|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.3|2254|13
1632742880000|2021-09-27 11:41:20|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|7
1632742890000|2021-09-27 11:41:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1632742900000|2021-09-27 11:41:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|3
1632742910000|2021-09-27 11:41:50|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|3
1632742920000|2021-09-27 11:42:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1632742930000|2021-09-27 11:42:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1632742940000|2021-09-27 11:42:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|1
1632742950000|2021-09-27 11:42:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|3
1632742960000|2021-09-27 11:42:40|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.2|2253.9|9
1632742970000|2021-09-27 11:42:50|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|5
1632742980000|2021-09-27 11:43:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|1
1632742990000|2021-09-27 11:43:10|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|8
1632743000000|2021-09-27 11:43:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1632743010000|2021-09-27 11:43:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1632743030000|2021-09-27 11:43:50|||||||||3
1632743040000|2021-09-27 11:44:00|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|4
1632743050000|2021-09-27 11:44:10|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|5
1632743060000|2021-09-27 11:44:20|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|6
1632743070000|2021-09-27 11:44:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|5
1632743080000|2021-09-27 11:44:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1632743090000|2021-09-27 11:44:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|1
1632743100000|2021-09-27 11:45:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|7
1632743110000|2021-09-27 11:45:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1632743120000|2021-09-27 11:45:20|||||||||1
1632743130000|2021-09-27 11:45:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|8
1632743140000|2021-09-27 11:45:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|9
1632743150000|2021-09-27 11:45:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1632743160000|2021-09-27 11:46:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1632743170000|2021-09-27 11:46:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1632743180000|2021-09-27 11:46:20|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|5
1632743190000|2021-09-27 11:46:30|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|1
1632743200000|2021-09-27 11:46:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1632743210000|2021-09-27 11:46:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|15
1632743220000|2021-09-27 11:47:00|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|1
1632743230000|2021-09-27 11:47:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1632743240000|2021-09-27 11:47:20|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1632743250000|2021-09-27 11:47:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|6
1632743260000|2021-09-27 11:47:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|2
1632743270000|2021-09-27 11:47:50|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|1
1632743280000|2021-09-27 11:48:00|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1632743290000|2021-09-27 11:48:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1632743300000|2021-09-27 11:48:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1632743310000|2021-09-27 11:48:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1632743330000|2021-09-27 11:48:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1632743340000|2021-09-27 11:49:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|5
1632743350000|2021-09-27 11:49:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|11
1632743360000|2021-09-27 11:49:20|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|7
1632743370000|2021-09-27 11:49:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|2
1632743380000|2021-09-27 11:49:40|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1632743390000|2021-09-27 11:49:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|2
1632743400000|2021-09-27 11:50:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|0
1632743420000|2021-09-27 11:50:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1632743430000|2021-09-27 11:50:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1632743440000|2021-09-27 11:50:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1632743450000|2021-09-27 11:50:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|0
1632743460000|2021-09-27 11:51:00|||||||||2
1632743470000|2021-09-27 11:51:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1632743480000|2021-09-27 11:51:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|8
1632743490000|2021-09-27 11:51:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|7
1632743500000|2021-09-27 11:51:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|8
1632743510000|2021-09-27 11:51:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|4
1632743520000|2021-09-27 11:52:00|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|2
1632743550000|2021-09-27 11:52:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1632743560000|2021-09-27 11:52:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1632743570000|2021-09-27 11:52:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|4
1632743580000|2021-09-27 11:53:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|11
1632743590000|2021-09-27 11:53:10|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|2
1632743600000|2021-09-27 11:53:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1632743610000|2021-09-27 11:53:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1632743620000|2021-09-27 11:53:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1632743630000|2021-09-27 11:53:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|5
1632743640000|2021-09-27 11:54:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1632743650000|2021-09-27 11:54:10|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|1
1632743660000|2021-09-27 11:54:20|||||||||1
1632743670000|2021-09-27 11:54:30|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.8|2254.5|4
1632743680000|2021-09-27 11:54:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|0
1632743690000|2021-09-27 11:54:50|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.3|2254|4
1632743700000|2021-09-27 11:55:00|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.6|2253.3|25
1632743710000|2021-09-27 11:55:10|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.8|2253.5|11
1632743720000|2021-09-27 11:55:20|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|12
1632743730000|2021-09-27 11:55:30|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.2|2252.9|18
1632743740000|2021-09-27 11:55:40|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|6
1632743750000|2021-09-27 11:55:50|||||||||2
1632743760000|2021-09-27 11:56:00|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|12
1632743770000|2021-09-27 11:56:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|3
1632743790000|2021-09-27 11:56:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1632743800000|2021-09-27 11:56:40|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|10
1632743810000|2021-09-27 11:56:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|4
1632743820000|2021-09-27 11:57:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|1
1632743830000|2021-09-27 11:57:10|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|13
1632743840000|2021-09-27 11:57:20|||||||||6
1632743850000|2021-09-27 11:57:30|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|2
1632743860000|2021-09-27 11:57:40|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|9
1632743870000|2021-09-27 11:57:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|7
1632743880000|2021-09-27 11:58:00|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.9|2252.6|6
1632743890000|2021-09-27 11:58:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|6
1632743900000|2021-09-27 11:58:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|3
1632743910000|2021-09-27 11:58:30|2253.6|2253.3|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|13
1632743920000|2021-09-27 11:58:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|2
1632743940000|2021-09-27 11:59:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|2
1632743950000|2021-09-27 11:59:10|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|1
1632743960000|2021-09-27 11:59:20|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|2
1632743970000|2021-09-27 11:59:30|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|2
1632743980000|2021-09-27 11:59:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1632743990000|2021-09-27 11:59:50|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|4
1632744000000|2021-09-27 12:00:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2252.1|2251.8|175
1632744010000|2021-09-27 12:00:10|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.7|2252.4|9
1632744020000|2021-09-27 12:00:20|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2251.7|2251.4|27
1632744030000|2021-09-27 12:00:30|2251.9|2251.6|2252.2|2251.9|2252.5|2252.2|2251.9|2251.6|29
1632744040000|2021-09-27 12:00:40|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|6
1632744050000|2021-09-27 12:00:50|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|8
1632744060000|2021-09-27 12:01:00|2252.3|2252|2253.2|2252.9|2253.4|2253.1|2252.3|2252|23
1632744070000|2021-09-27 12:01:10|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253|2252.7|9
1632744080000|2021-09-27 12:01:20|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.1|2252.8|4
1632744090000|2021-09-27 12:01:30|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|8
1632744100000|2021-09-27 12:01:40|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.5|2252.2|2
1632744110000|2021-09-27 12:01:50|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|13
1632744120000|2021-09-27 12:02:00|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|29
1632744130000|2021-09-27 12:02:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|1
1632744140000|2021-09-27 12:02:20|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|7
1632744150000|2021-09-27 12:02:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|4
1632744160000|2021-09-27 12:02:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|3
1632744170000|2021-09-27 12:02:50|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2252.2|2251.9|11
1632744180000|2021-09-27 12:03:00|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|6
1632744190000|2021-09-27 12:03:10|2252|2251.7|2251.4|2251.1|2252|2251.7|2251.4|2251.1|11
1632744200000|2021-09-27 12:03:20|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|21
1632744210000|2021-09-27 12:03:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|55
1632744220000|2021-09-27 12:03:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|16
1632744230000|2021-09-27 12:03:50|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|9
1632744240000|2021-09-27 12:04:00|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.6|2251.3|14
1632744250000|2021-09-27 12:04:10|2252.1|2251.8|2252.3|2252|2252.5|2252.2|2252.1|2251.8|15
1632744260000|2021-09-27 12:04:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|1
1632744270000|2021-09-27 12:04:30|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.2|2251.9|8
1632744280000|2021-09-27 12:04:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1632744290000|2021-09-27 12:04:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|10
1632744300000|2021-09-27 12:05:00|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|8
1632744310000|2021-09-27 12:05:10|2252.9|2252.6|2252.3|2252|2252.9|2252.6|2252.3|2252|18
1632744320000|2021-09-27 12:05:20|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|7
1632744330000|2021-09-27 12:05:30|2253|2252.7|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|22
1632744340000|2021-09-27 12:05:40|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|12
1632744350000|2021-09-27 12:05:50|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|6
1632744360000|2021-09-27 12:06:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|6
1632744370000|2021-09-27 12:06:10|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|5
1632744380000|2021-09-27 12:06:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|3
1632744390000|2021-09-27 12:06:30|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|3
1632744400000|2021-09-27 12:06:40|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|7
1632744410000|2021-09-27 12:06:50|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|15
1632744420000|2021-09-27 12:07:00|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|7
1632744430000|2021-09-27 12:07:10|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|6
1632744440000|2021-09-27 12:07:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|1
1632744450000|2021-09-27 12:07:30|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|4
1632744460000|2021-09-27 12:07:40|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|3
1632744470000|2021-09-27 12:07:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|6
1632744480000|2021-09-27 12:08:00|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|5
1632744490000|2021-09-27 12:08:10|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.9|2252.6|3
1632744500000|2021-09-27 12:08:20|2252.9|2252.6|2252.6|2252.3|2253.1|2252.8|2252.4|2252.1|9
1632744510000|2021-09-27 12:08:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|10
1632744520000|2021-09-27 12:08:40|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.7|2252.4|6
1632744530000|2021-09-27 12:08:50|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.4|2252.1|10
1632744540000|2021-09-27 12:09:00|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|8
1632744550000|2021-09-27 12:09:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1632744560000|2021-09-27 12:09:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|10
1632744570000|2021-09-27 12:09:30|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|14
1632744580000|2021-09-27 12:09:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|7
1632744590000|2021-09-27 12:09:50|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|5
1632744600000|2021-09-27 12:10:00|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|4
1632744610000|2021-09-27 12:10:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1632744620000|2021-09-27 12:10:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|2
1632744630000|2021-09-27 12:10:30|2252.6|2252.3|2251.4|2251.1|2252.6|2252.3|2251.4|2251.1|12
1632744640000|2021-09-27 12:10:40|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|17
1632744650000|2021-09-27 12:10:50|2251.3|2251|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|48
1632744660000|2021-09-27 12:11:00|2250.5|2250.2|2250.4|2250.1|2250.9|2250.6|2250.2|2249.9|46
1632744670000|2021-09-27 12:11:10|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2249.9|2249.6|44
1632744680000|2021-09-27 12:11:20|2250.6|2250.3|2250.4|2250.1|2251|2250.7|2250.3|2250|28
1632744690000|2021-09-27 12:11:30|2250.5|2250.2|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|11
1632744700000|2021-09-27 12:11:40|2251|2250.7|2251.2|2250.9|2251.3|2251|2251|2250.7|7
1632744710000|2021-09-27 12:11:50|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|16
1632744720000|2021-09-27 12:12:00|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|1
1632744730000|2021-09-27 12:12:10|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|2
1632744740000|2021-09-27 12:12:20|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|19
1632744750000|2021-09-27 12:12:30|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|3
1632744760000|2021-09-27 12:12:40|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|5
1632744770000|2021-09-27 12:12:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|3
1632744780000|2021-09-27 12:13:00|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.3|2251|8
1632744790000|2021-09-27 12:13:10|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|3
1632744800000|2021-09-27 12:13:20|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|1
1632744810000|2021-09-27 12:13:30|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|12
1632744820000|2021-09-27 12:13:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|7
1632744830000|2021-09-27 12:13:50|2251.5|2251.2|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|63
1632744840000|2021-09-27 12:14:00|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|13
1632744850000|2021-09-27 12:14:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2250.9|2250.6|1
1632744860000|2021-09-27 12:14:20|2251|2250.7|2251.1|2250.8|2251.3|2251|2250.9|2250.6|0
1632744870000|2021-09-27 12:14:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|0
1632744880000|2021-09-27 12:14:40|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|4
1632744890000|2021-09-27 12:14:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1632744900000|2021-09-27 12:15:00|2251.1|2250.8|2250.6|2250.3|2251.2|2250.9|2250.6|2250.3|28
1632744910000|2021-09-27 12:15:10|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.2|2249.9|10
1632744920000|2021-09-27 12:15:20|2250.4|2250.1|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|13
1632744930000|2021-09-27 12:15:30|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2250|2249.7|40
1632744940000|2021-09-27 12:15:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|26
1632744950000|2021-09-27 12:15:50|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|33
1632744960000|2021-09-27 12:16:00|2249.1|2248.8|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|62
1632744970000|2021-09-27 12:16:10|2248.7|2248.4|2248.2|2247.9|2248.8|2248.5|2248|2247.7|238
1632744980000|2021-09-27 12:16:20|2248.4|2248.1|2248.7|2248.4|2249|2248.7|2248.4|2248.1|62
1632744990000|2021-09-27 12:16:30|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|11
1632745000000|2021-09-27 12:16:40|2248.4|2248.1|2248.3|2248|2248.6|2248.3|2248.2|2247.9|57
1632745010000|2021-09-27 12:16:50|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248|2247.7|31
1632745020000|2021-09-27 12:17:00|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|14
1632745030000|2021-09-27 12:17:10|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.7|2247.4|58
1632745040000|2021-09-27 12:17:20|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|33
1632745050000|2021-09-27 12:17:30|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|27
1632745060000|2021-09-27 12:17:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.3|2248|7
1632745070000|2021-09-27 12:17:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|6
1632745080000|2021-09-27 12:18:00|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|19
1632745090000|2021-09-27 12:18:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|10
1632745100000|2021-09-27 12:18:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|9
1632745110000|2021-09-27 12:18:30|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|15
1632745120000|2021-09-27 12:18:40|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.9|2248.6|51
1632745130000|2021-09-27 12:18:50|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|8
1632745140000|2021-09-27 12:19:00|2249.2|2248.9|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|60
1632745150000|2021-09-27 12:19:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.3|2249|28
1632745160000|2021-09-27 12:19:20|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|29
1632745170000|2021-09-27 12:19:30|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|14
1632745180000|2021-09-27 12:19:40|2249.5|2249.2|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|7
1632745190000|2021-09-27 12:19:50|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|3
1632745200000|2021-09-27 12:20:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|12
1632745210000|2021-09-27 12:20:10|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|3
1632745220000|2021-09-27 12:20:20|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|10
1632745230000|2021-09-27 12:20:30|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|4
1632745240000|2021-09-27 12:20:40|2249.6|2249.3|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|5
1632745250000|2021-09-27 12:20:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|2
1632745260000|2021-09-27 12:21:00|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|14
1632745270000|2021-09-27 12:21:10|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|12
1632745280000|2021-09-27 12:21:20|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2249.9|2249.6|9
1632745290000|2021-09-27 12:21:30|2250.3|2250|2250.1|2249.8|2250.3|2250|2250|2249.7|15
1632745300000|2021-09-27 12:21:40|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|1
1632745310000|2021-09-27 12:21:50|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|9
1632745320000|2021-09-27 12:22:00|2249.9|2249.6|2249.4|2249.1|2250.2|2249.9|2249.4|2249.1|30
1632745330000|2021-09-27 12:22:10|2249.3|2249|2249.3|2249|2249.3|2249|2249|2248.7|9
1632745340000|2021-09-27 12:22:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|13
1632745350000|2021-09-27 12:22:30|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|6
1632745360000|2021-09-27 12:22:40|2249.7|2249.4|2249.3|2249|2249.9|2249.6|2249.3|2249|16
1632745370000|2021-09-27 12:22:50|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|29
1632745380000|2021-09-27 12:23:00|2249.5|2249.2|2248.9|2248.6|2249.5|2249.2|2248.9|2248.6|12
1632745390000|2021-09-27 12:23:10|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.7|2248.4|20
1632745400000|2021-09-27 12:23:20|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|5
1632745410000|2021-09-27 12:23:30|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.1|2247.8|16
1632745420000|2021-09-27 12:23:40|2247.9|2247.6|2248.4|2248.1|2248.4|2248.1|2247.7|2247.4|78
1632745430000|2021-09-27 12:23:50|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|14
1632745440000|2021-09-27 12:24:00|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|5
1632745450000|2021-09-27 12:24:10|2248.6|2248.3|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|14
1632745460000|2021-09-27 12:24:20|2248.9|2248.6|2248.2|2247.9|2249|2248.7|2248.1|2247.8|67
1632745470000|2021-09-27 12:24:30|2248.3|2248|2249.2|2248.9|2249.2|2248.9|2248.3|2248|35
1632745480000|2021-09-27 12:24:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|4
1632745490000|2021-09-27 12:24:50|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|27
1632745500000|2021-09-27 12:25:00|2249.3|2249|2249.4|2249.1|2249.6|2249.3|2249.3|2249|21
1632745510000|2021-09-27 12:25:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1632745520000|2021-09-27 12:25:20|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|8
1632745530000|2021-09-27 12:25:30|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.3|2248|16
1632745540000|2021-09-27 12:25:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.1|2247.8|9
1632745550000|2021-09-27 12:25:50|2248.4|2248.1|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|18
1632745560000|2021-09-27 12:26:00|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.6|2247.3|15
1632745570000|2021-09-27 12:26:10|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|5
1632745580000|2021-09-27 12:26:20|2248|2247.7|2247.5|2247.2|2248.1|2247.8|2247.5|2247.2|16
1632745590000|2021-09-27 12:26:30|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|14
1632745600000|2021-09-27 12:26:40|2247.7|2247.4|2248.1|2247.8|2248.2|2247.9|2247.7|2247.4|2
1632745610000|2021-09-27 12:26:50|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248|2247.7|10
1632745620000|2021-09-27 12:27:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|21
1632745630000|2021-09-27 12:27:10|2248|2247.7|2248.1|2247.8|2248.3|2248|2248|2247.7|8
1632745640000|2021-09-27 12:27:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.7|2247.4|8
1632745650000|2021-09-27 12:27:30|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|0
1632745660000|2021-09-27 12:27:40|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248|2247.7|14
1632745670000|2021-09-27 12:27:50|||||||||1
1632745680000|2021-09-27 12:28:00|2248.5|2248.2|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|16
1632745690000|2021-09-27 12:28:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|7
1632745700000|2021-09-27 12:28:20|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|4
1632745710000|2021-09-27 12:28:30|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|1
1632745720000|2021-09-27 12:28:40|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.5|2247.2|10
1632745730000|2021-09-27 12:28:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|4
1632745740000|2021-09-27 12:29:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1632745750000|2021-09-27 12:29:10|2247.4|2247.1|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|1
1632745760000|2021-09-27 12:29:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|9
1632745770000|2021-09-27 12:29:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|4
1632745780000|2021-09-27 12:29:40|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|2
1632745790000|2021-09-27 12:29:50|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|5
1632745800000|2021-09-27 12:30:00|2247.7|2247.4|2249|2248.7|2249|2248.7|2247.7|2247.4|41
1632745810000|2021-09-27 12:30:10|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|32
1632745820000|2021-09-27 12:30:20|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|18
1632745830000|2021-09-27 12:30:30|2248.9|2248.6|2247.6|2247.3|2249|2248.7|2247.6|2247.3|35
1632745840000|2021-09-27 12:30:40|2247.4|2247.1|2247.6|2247.3|2248|2247.7|2247.2|2246.9|39
1632745850000|2021-09-27 12:30:50|2247.7|2247.4|2248.4|2248.1|2248.7|2248.4|2247.7|2247.4|20
1632745860000|2021-09-27 12:31:00|2248.5|2248.2|2248|2247.7|2248.6|2248.3|2247.9|2247.6|31
1632745870000|2021-09-27 12:31:10|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.9|2247.6|15
1632745880000|2021-09-27 12:31:20|2248.1|2247.8|2249|2248.7|2249|2248.7|2248.1|2247.8|16
1632745890000|2021-09-27 12:31:30|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2248.9|2248.6|16
1632745900000|2021-09-27 12:31:40|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|17
1632745910000|2021-09-27 12:31:50|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|9
1632745920000|2021-09-27 12:32:00|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2248.8|2248.5|43
1632745930000|2021-09-27 12:32:10|2249.7|2249.4|2249.9|2249.6|2250.1|2249.8|2249.6|2249.3|22
1632745940000|2021-09-27 12:32:20|2249.8|2249.5|2248.9|2248.6|2250|2249.7|2248.8|2248.5|140
1632745950000|2021-09-27 12:32:30|2248.4|2248.1|2248.9|2248.6|2249|2248.7|2248|2247.7|19
1632745960000|2021-09-27 12:32:40|2248.8|2248.5|2249|2248.7|2249.2|2248.9|2248.6|2248.3|31
1632745970000|2021-09-27 12:32:50|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.4|2248.1|8
1632745980000|2021-09-27 12:33:00|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.6|2248.3|6
1632745990000|2021-09-27 12:33:10|2249|2248.7|2249.2|2248.9|2249.5|2249.2|2249|2248.7|8
1632746000000|2021-09-27 12:33:20|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|28
1632746010000|2021-09-27 12:33:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|19
1632746020000|2021-09-27 12:33:40|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|5
1632746030000|2021-09-27 12:33:50|2248.7|2248.4|2248.5|2248.2|2249|2248.7|2248.3|2248|7
1632746040000|2021-09-27 12:34:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|32
1632746050000|2021-09-27 12:34:10|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|2
1632746060000|2021-09-27 12:34:20|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.5|2248.2|3
1632746070000|2021-09-27 12:34:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|2
1632746080000|2021-09-27 12:34:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.7|2248.4|8
1632746090000|2021-09-27 12:34:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1632746100000|2021-09-27 12:35:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|9
1632746110000|2021-09-27 12:35:10|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|3
1632746120000|2021-09-27 12:35:20|2248.5|2248.2|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|47
1632746130000|2021-09-27 12:35:30|2248.5|2248.2|2247.7|2247.4|2248.5|2248.2|2247.6|2247.3|22
1632746140000|2021-09-27 12:35:40|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|11
1632746150000|2021-09-27 12:35:50|2248|2247.7|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|12
1632746160000|2021-09-27 12:36:00|2247.9|2247.6|2247.2|2246.9|2247.9|2247.6|2247.1|2246.8|37
1632746170000|2021-09-27 12:36:10|2247.4|2247.1|2248.2|2247.9|2248.2|2247.9|2246.8|2246.5|72
1632746180000|2021-09-27 12:36:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248|2247.7|10
1632746190000|2021-09-27 12:36:30|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|13
1632746200000|2021-09-27 12:36:40|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|11
1632746210000|2021-09-27 12:36:50|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|0
1632746220000|2021-09-27 12:37:00|2248.3|2248|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|3
1632746230000|2021-09-27 12:37:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|2
1632746240000|2021-09-27 12:37:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|11
1632746250000|2021-09-27 12:37:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|43
1632746260000|2021-09-27 12:37:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|17
1632746270000|2021-09-27 12:37:50|2248.9|2248.6|2249.3|2249|2249.5|2249.2|2248.9|2248.6|17
1632746280000|2021-09-27 12:38:00|2250.5|2250.2|2250.4|2250.1|2250.8|2250.5|2250.3|2250|229
1632746290000|2021-09-27 12:38:10|2250.3|2250|2251.3|2251|2251.3|2251|2250.2|2249.9|88
1632746300000|2021-09-27 12:38:20|2251.2|2250.9|2251.5|2251.2|2251.6|2251.3|2251|2250.7|26
1632746310000|2021-09-27 12:38:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.3|2251|24
1632746320000|2021-09-27 12:38:40|2251.5|2251.2|2251.8|2251.5|2252.1|2251.8|2251.4|2251.1|68
1632746330000|2021-09-27 12:38:50|2251.9|2251.6|2252.6|2252.3|2252.7|2252.4|2251.9|2251.6|65
1632746340000|2021-09-27 12:39:00|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252|2251.7|46
1632746350000|2021-09-27 12:39:10|2252.3|2252|2252.7|2252.4|2252.8|2252.5|2252.3|2252|38
1632746360000|2021-09-27 12:39:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|15
1632746370000|2021-09-27 12:39:30|2252.8|2252.5|2252|2251.7|2252.8|2252.5|2251.9|2251.6|25
1632746380000|2021-09-27 12:39:40|2251.9|2251.6|2251.9|2251.6|2252.2|2251.9|2251.5|2251.2|25
1632746390000|2021-09-27 12:39:50|2251.8|2251.5|2252.2|2251.9|2252.4|2252.1|2251.6|2251.3|21
1632746400000|2021-09-27 12:40:00|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|17
1632746410000|2021-09-27 12:40:10|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|11
1632746420000|2021-09-27 12:40:20|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|2
1632746430000|2021-09-27 12:40:30|2252.5|2252.2|2251.5|2251.2|2252.6|2252.3|2251.2|2250.9|22
1632746440000|2021-09-27 12:40:40|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.3|2251|6
1632746450000|2021-09-27 12:40:50|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.3|2251|7
1632746460000|2021-09-27 12:41:00|2251.3|2251|2250.7|2250.4|2251.3|2251|2250.7|2250.4|12
1632746470000|2021-09-27 12:41:10|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|17
1632746480000|2021-09-27 12:41:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251|2250.7|31
1632746490000|2021-09-27 12:41:30|2251.1|2250.8|2251.8|2251.5|2251.8|2251.5|2251.1|2250.8|7
1632746500000|2021-09-27 12:41:40|2251.7|2251.4|2252|2251.7|2252.2|2251.9|2251.7|2251.4|12
1632746510000|2021-09-27 12:41:50|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|4
1632746520000|2021-09-27 12:42:00|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.2|2250.9|7
1632746530000|2021-09-27 12:42:10|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|6
1632746540000|2021-09-27 12:42:20|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|5
1632746550000|2021-09-27 12:42:30|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|2
1632746560000|2021-09-27 12:42:40|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|3
1632746570000|2021-09-27 12:42:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|7
1632746580000|2021-09-27 12:43:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|8
1632746590000|2021-09-27 12:43:10|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|7
1632746600000|2021-09-27 12:43:20|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|6
1632746610000|2021-09-27 12:43:30|2252.5|2252.2|2253|2252.7|2253.1|2252.8|2252.5|2252.2|38
1632746620000|2021-09-27 12:43:40|2252.9|2252.6|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|31
1632746630000|2021-09-27 12:43:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|28
1632746640000|2021-09-27 12:44:00|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.5|2252.2|8
1632746650000|2021-09-27 12:44:10|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|9
1632746660000|2021-09-27 12:44:20|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.2|2251.9|12
1632746670000|2021-09-27 12:44:30|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|5
1632746680000|2021-09-27 12:44:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|7
1632746690000|2021-09-27 12:44:50|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|13
1632746700000|2021-09-27 12:45:00|2252.4|2252.1|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|11
1632746710000|2021-09-27 12:45:10|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|15
1632746720000|2021-09-27 12:45:20|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|25
1632746730000|2021-09-27 12:45:30|2252|2251.7|2252.6|2252.3|2252.7|2252.4|2252|2251.7|18
1632746740000|2021-09-27 12:45:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|26
1632746750000|2021-09-27 12:45:50|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|21
1632746760000|2021-09-27 12:46:00|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|3
1632746770000|2021-09-27 12:46:10|2252.6|2252.3|2253.5|2253.2|2253.5|2253.2|2252.6|2252.3|23
1632746780000|2021-09-27 12:46:20|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.2|2252.9|49
1632746790000|2021-09-27 12:46:30|2253.2|2252.9|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|33
1632746800000|2021-09-27 12:46:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|8
1632746810000|2021-09-27 12:46:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|6
1632746820000|2021-09-27 12:47:00|2253.1|2252.8|2254.1|2253.8|2254.1|2253.8|2253|2252.7|76
1632746830000|2021-09-27 12:47:10|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|14
1632746840000|2021-09-27 12:47:20|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1632746850000|2021-09-27 12:47:30|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|16
1632746860000|2021-09-27 12:47:40|2253.6|2253.3|2254|2253.7|2254.1|2253.8|2253.6|2253.3|8
1632746870000|2021-09-27 12:47:50|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|10
1632746880000|2021-09-27 12:48:00|2253.7|2253.4|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|5
1632746890000|2021-09-27 12:48:10|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|9
1632746900000|2021-09-27 12:48:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1632746910000|2021-09-27 12:48:30|2253.5|2253.2|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|15
1632746920000|2021-09-27 12:48:40|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|35
1632746930000|2021-09-27 12:48:50|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.2|2252.9|35
1632746940000|2021-09-27 12:49:00|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|4
1632746950000|2021-09-27 12:49:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1632746960000|2021-09-27 12:49:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|7
1632746970000|2021-09-27 12:49:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|13
1632746980000|2021-09-27 12:49:40|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|15
1632746990000|2021-09-27 12:49:50|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|6
1632747000000|2021-09-27 12:50:00|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|12
1632747010000|2021-09-27 12:50:10|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|8
1632747020000|2021-09-27 12:50:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|22
1632747030000|2021-09-27 12:50:30|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|9
1632747040000|2021-09-27 12:50:40|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|7
1632747050000|2021-09-27 12:50:50|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|5
1632747060000|2021-09-27 12:51:00|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|10
1632747070000|2021-09-27 12:51:10|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|11
1632747080000|2021-09-27 12:51:20|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|9
1632747090000|2021-09-27 12:51:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|4
1632747100000|2021-09-27 12:51:40|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|19
1632747110000|2021-09-27 12:51:50|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|4
1632747120000|2021-09-27 12:52:00|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|7
1632747130000|2021-09-27 12:52:10|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|16
1632747140000|2021-09-27 12:52:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|2
1632747150000|2021-09-27 12:52:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|3
1632747160000|2021-09-27 12:52:40|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|15
1632747170000|2021-09-27 12:52:50|2253|2252.7|2253.7|2253.4|2253.7|2253.4|2253|2252.7|37
1632747180000|2021-09-27 12:53:00|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|10
1632747190000|2021-09-27 12:53:10|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|0
1632747200000|2021-09-27 12:53:20|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1632747210000|2021-09-27 12:53:30|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|7
1632747220000|2021-09-27 12:53:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1632747230000|2021-09-27 12:53:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1632747240000|2021-09-27 12:54:00|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|10
1632747250000|2021-09-27 12:54:10|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2252.9|2252.6|21
1632747260000|2021-09-27 12:54:20|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.2|2252.9|7
1632747270000|2021-09-27 12:54:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|2
1632747280000|2021-09-27 12:54:40|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|8
1632747290000|2021-09-27 12:54:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|19
1632747300000|2021-09-27 12:55:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|4
1632747310000|2021-09-27 12:55:10|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|5
1632747320000|2021-09-27 12:55:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1632747330000|2021-09-27 12:55:30|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|17
1632747340000|2021-09-27 12:55:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|5
1632747350000|2021-09-27 12:55:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1632747360000|2021-09-27 12:56:00|2252.7|2252.4|2253|2252.7|2253.1|2252.8|2252.7|2252.4|35
1632747370000|2021-09-27 12:56:10|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2252.9|2252.6|12
1632747380000|2021-09-27 12:56:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1632747390000|2021-09-27 12:56:30|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|6
1632747400000|2021-09-27 12:56:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1632747410000|2021-09-27 12:56:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1632747420000|2021-09-27 12:57:00|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|10
1632747430000|2021-09-27 12:57:10|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|8
1632747440000|2021-09-27 12:57:20|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|6
1632747450000|2021-09-27 12:57:30|2252.4|2252.1|2252.3|2252|2252.6|2252.3|2252.3|2252|8
1632747460000|2021-09-27 12:57:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|26
1632747470000|2021-09-27 12:57:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|6
1632747480000|2021-09-27 12:58:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|8
1632747490000|2021-09-27 12:58:10|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|4
1632747500000|2021-09-27 12:58:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|18
1632747510000|2021-09-27 12:58:30|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|11
1632747520000|2021-09-27 12:58:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|8
1632747530000|2021-09-27 12:58:50|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|10
1632747540000|2021-09-27 12:59:00|2253.1|2252.8|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|18
1632747550000|2021-09-27 12:59:10|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|7
1632747560000|2021-09-27 12:59:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|10
1632747570000|2021-09-27 12:59:30|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|8
1632747580000|2021-09-27 12:59:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|5
1632747590000|2021-09-27 12:59:50|2252.7|2252.4|2252.5|2252.2|2253|2252.7|2252.5|2252.2|6
1632747600000|2021-09-27 13:00:00|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|16
1632747610000|2021-09-27 13:00:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|10
1632747620000|2021-09-27 13:00:20|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|6
1632747630000|2021-09-27 13:00:30|2252.5|2252.2|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|8
1632747640000|2021-09-27 13:00:40|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|19
1632747650000|2021-09-27 13:00:50|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252|2251.7|13
1632747660000|2021-09-27 13:01:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|7
1632747670000|2021-09-27 13:01:10|2252.4|2252.1|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|23
1632747680000|2021-09-27 13:01:20|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|7
1632747690000|2021-09-27 13:01:30|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|5
1632747700000|2021-09-27 13:01:40|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|11
1632747710000|2021-09-27 13:01:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|5
1632747720000|2021-09-27 13:02:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|12
1632747730000|2021-09-27 13:02:10|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|7
1632747740000|2021-09-27 13:02:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|0
1632747750000|2021-09-27 13:02:30|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|14
1632747760000|2021-09-27 13:02:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|16
1632747770000|2021-09-27 13:02:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1632747780000|2021-09-27 13:03:00|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|16
1632747790000|2021-09-27 13:03:10|2252.1|2251.8|2251.9|2251.6|2252.3|2252|2251.9|2251.6|18
1632747800000|2021-09-27 13:03:20|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|9
1632747810000|2021-09-27 13:03:30|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|14
1632747820000|2021-09-27 13:03:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1632747830000|2021-09-27 13:03:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|30
1632747840000|2021-09-27 13:04:00|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|14
1632747850000|2021-09-27 13:04:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|4
1632747860000|2021-09-27 13:04:20|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|16
1632747870000|2021-09-27 13:04:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|10
1632747880000|2021-09-27 13:04:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|7
1632747890000|2021-09-27 13:04:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|30
1632747900000|2021-09-27 13:05:00|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|54
1632747910000|2021-09-27 13:05:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1632747920000|2021-09-27 13:05:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|9
1632747930000|2021-09-27 13:05:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|11
1632747940000|2021-09-27 13:05:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|19
1632747950000|2021-09-27 13:05:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|2
1632747960000|2021-09-27 13:06:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|6
1632747970000|2021-09-27 13:06:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|21
1632747980000|2021-09-27 13:06:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|8
1632747990000|2021-09-27 13:06:30|||||||||6
1632748000000|2021-09-27 13:06:40|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|49
1632748010000|2021-09-27 13:06:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|8
1632748020000|2021-09-27 13:07:00|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.6|2250.3|12
1632748030000|2021-09-27 13:07:10|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|15
1632748040000|2021-09-27 13:07:20|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|8
1632748050000|2021-09-27 13:07:30|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|9
1632748060000|2021-09-27 13:07:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|3
1632748070000|2021-09-27 13:07:50|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|8
1632748080000|2021-09-27 13:08:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|12
1632748090000|2021-09-27 13:08:10|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.3|2251|18
1632748100000|2021-09-27 13:08:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|19
1632748110000|2021-09-27 13:08:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|2
1632748120000|2021-09-27 13:08:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1632748130000|2021-09-27 13:08:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|12
1632748140000|2021-09-27 13:09:00|2251.8|2251.5|2251.2|2250.9|2251.8|2251.5|2251.1|2250.8|11
1632748150000|2021-09-27 13:09:10|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|5
1632748160000|2021-09-27 13:09:20|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|4
1632748170000|2021-09-27 13:09:30|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|8
1632748180000|2021-09-27 13:09:40|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|0
1632748190000|2021-09-27 13:09:50|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|12
1632748200000|2021-09-27 13:10:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1632748210000|2021-09-27 13:10:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|5
1632748220000|2021-09-27 13:10:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|6
1632748230000|2021-09-27 13:10:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251|2250.7|13
1632748240000|2021-09-27 13:10:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|6
1632748260000|2021-09-27 13:11:00|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|3
1632748270000|2021-09-27 13:11:10|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|3
1632748280000|2021-09-27 13:11:20|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|5
1632748290000|2021-09-27 13:11:30|2251|2250.7|2251.3|2251|2251.4|2251.1|2251|2250.7|3
1632748300000|2021-09-27 13:11:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|10
1632748310000|2021-09-27 13:11:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|8
1632748320000|2021-09-27 13:12:00|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|10
1632748330000|2021-09-27 13:12:10|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.7|2251.4|86
1632748340000|2021-09-27 13:12:20|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|37
1632748350000|2021-09-27 13:12:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|14
1632748360000|2021-09-27 13:12:40|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|21
1632748370000|2021-09-27 13:12:50|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|6
1632748380000|2021-09-27 13:13:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|6
1632748390000|2021-09-27 13:13:10|2252.6|2252.3|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|26
1632748400000|2021-09-27 13:13:20|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2252.9|2252.6|49
1632748410000|2021-09-27 13:13:30|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|42
1632748420000|2021-09-27 13:13:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|48
1632748430000|2021-09-27 13:13:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1632748440000|2021-09-27 13:14:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|9
1632748450000|2021-09-27 13:14:10|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|12
1632748460000|2021-09-27 13:14:20|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.3|2253|11
1632748470000|2021-09-27 13:14:30|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|9
1632748480000|2021-09-27 13:14:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|15
1632748490000|2021-09-27 13:14:50|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|24
1632748500000|2021-09-27 13:15:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.7|2253.4|27
1632748510000|2021-09-27 13:15:10|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|15
1632748520000|2021-09-27 13:15:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|8
1632748530000|2021-09-27 13:15:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|39
1632748540000|2021-09-27 13:15:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|11
1632748550000|2021-09-27 13:15:50|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|4
1632748560000|2021-09-27 13:16:00|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.6|2253.3|12
1632748570000|2021-09-27 13:16:10|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|10
1632748580000|2021-09-27 13:16:20|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|7
1632748590000|2021-09-27 13:16:30|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|1
1632748600000|2021-09-27 13:16:40|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.3|2253|5
1632748610000|2021-09-27 13:16:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1632748620000|2021-09-27 13:17:00|2253.6|2253.3|2253|2252.7|2253.7|2253.4|2253|2252.7|15
1632748630000|2021-09-27 13:17:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|13
1632748640000|2021-09-27 13:17:20|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|10
1632748650000|2021-09-27 13:17:30|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|13
1632748660000|2021-09-27 13:17:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|22
1632748670000|2021-09-27 13:17:50|2252.6|2252.3|2253.1|2252.8|2253.2|2252.9|2252.6|2252.3|3
1632748680000|2021-09-27 13:18:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|6
1632748690000|2021-09-27 13:18:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1632748700000|2021-09-27 13:18:20|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|9
1632748710000|2021-09-27 13:18:30|2252.6|2252.3|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|18
1632748720000|2021-09-27 13:18:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|7
1632748730000|2021-09-27 13:18:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|5
1632748740000|2021-09-27 13:19:00|2252.2|2251.9|2251.7|2251.4|2252.3|2252|2251.7|2251.4|19
1632748750000|2021-09-27 13:19:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|13
1632748760000|2021-09-27 13:19:20|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|8
1632748770000|2021-09-27 13:19:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|5
1632748780000|2021-09-27 13:19:40|2251.8|2251.5|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|8
1632748790000|2021-09-27 13:19:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|9
1632748800000|2021-09-27 13:20:00|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|11
1632748810000|2021-09-27 13:20:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1632748820000|2021-09-27 13:20:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|6
1632748830000|2021-09-27 13:20:30|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|23
1632748840000|2021-09-27 13:20:40|2252.3|2252|2253.1|2252.8|2253.1|2252.8|2252.3|2252|26
1632748850000|2021-09-27 13:20:50|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|9
1632748860000|2021-09-27 13:21:00|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|6
1632748870000|2021-09-27 13:21:10|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.8|2252.5|7
1632748880000|2021-09-27 13:21:20|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|9
1632748890000|2021-09-27 13:21:30|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|16
1632748900000|2021-09-27 13:21:40|2252.4|2252.1|2252.2|2251.9|2252.6|2252.3|2252|2251.7|36
1632748910000|2021-09-27 13:21:50|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|10
1632748920000|2021-09-27 13:22:00|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|7
1632748930000|2021-09-27 13:22:10|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|7
1632748940000|2021-09-27 13:22:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|8
1632748950000|2021-09-27 13:22:30|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|5
1632748960000|2021-09-27 13:22:40|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|15
1632748970000|2021-09-27 13:22:50|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|15
1632748980000|2021-09-27 13:23:00|2252.4|2252.1|2253|2252.7|2253|2252.7|2252.4|2252.1|28
1632748990000|2021-09-27 13:23:10|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|10
1632749000000|2021-09-27 13:23:20|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|15
1632749010000|2021-09-27 13:23:30|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|26
1632749020000|2021-09-27 13:23:40|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|6
1632749030000|2021-09-27 13:23:50|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.3|2253|8
1632749040000|2021-09-27 13:24:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|12
1632749050000|2021-09-27 13:24:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|12
1632749060000|2021-09-27 13:24:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|8
1632749070000|2021-09-27 13:24:30|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|13
1632749080000|2021-09-27 13:24:40|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|12
1632749090000|2021-09-27 13:24:50|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|20
1632749100000|2021-09-27 13:25:00|2253.6|2253.3|2253.8|2253.5|2254|2253.7|2253.6|2253.3|25
1632749110000|2021-09-27 13:25:10|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.8|2253.5|21
1632749120000|2021-09-27 13:25:20|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|14
1632749130000|2021-09-27 13:25:30|2254|2253.7|2254.4|2254.1|2254.6|2254.3|2254|2253.7|32
1632749140000|2021-09-27 13:25:40|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|14
1632749150000|2021-09-27 13:25:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2253.8|2253.5|47
1632749160000|2021-09-27 13:26:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|27
1632749170000|2021-09-27 13:26:10|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|5
1632749180000|2021-09-27 13:26:20|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|19
1632749190000|2021-09-27 13:26:30|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|7
1632749200000|2021-09-27 13:26:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|22
1632749210000|2021-09-27 13:26:50|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|16
1632749220000|2021-09-27 13:27:00|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|25
1632749230000|2021-09-27 13:27:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|26
1632749240000|2021-09-27 13:27:20|2254.4|2254.1|2254.4|2254.1|2254.7|2254.4|2254.3|2254|49
1632749250000|2021-09-27 13:27:30|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2254.3|2254|18
1632749260000|2021-09-27 13:27:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|14
1632749270000|2021-09-27 13:27:50|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|8
1632749280000|2021-09-27 13:28:00|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|44
1632749290000|2021-09-27 13:28:10|2255.1|2254.8|2255.2|2254.9|2255.6|2255.3|2255.1|2254.8|49
1632749300000|2021-09-27 13:28:20|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|59
1632749310000|2021-09-27 13:28:30|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255|2254.7|25
1632749320000|2021-09-27 13:28:40|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|7
1632749330000|2021-09-27 13:28:50|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.3|2255|30
1632749340000|2021-09-27 13:29:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|29
1632749350000|2021-09-27 13:29:10|2255.8|2255.5|2255.2|2254.9|2255.8|2255.5|2255|2254.7|51
1632749360000|2021-09-27 13:29:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2254.9|2254.6|38
1632749370000|2021-09-27 13:29:30|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|29
1632749380000|2021-09-27 13:29:40|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|40
1632749390000|2021-09-27 13:29:50|2255.2|2254.9|2254.2|2253.9|2255.4|2255.1|2254.2|2253.9|63
1632749400000|2021-09-27 13:30:00|2254.1|2253.8|2257.6|2257.3|2258.1|2257.8|2253.7|2253.4|1068
1632749410000|2021-09-27 13:30:10|2257.7|2257.4|2258.2|2257.9|2258.5|2258.2|2257.5|2257.2|469
1632749420000|2021-09-27 13:30:20|2258.4|2258.1|2259.3|2259|2259.6|2259.3|2258.2|2257.9|347
1632749430000|2021-09-27 13:30:30|2259.5|2259.2|2258.6|2258.3|2259.8|2259.5|2257.9|2257.6|270
1632749440000|2021-09-27 13:30:40|2258.7|2258.4|2256.8|2256.5|2258.7|2258.4|2256.4|2256.1|518
1632749450000|2021-09-27 13:30:50|2257|2256.7|2256.7|2256.4|2257.1|2256.8|2256.2|2255.9|210
1632749460000|2021-09-27 13:31:00|2256.6|2256.3|2259.6|2259.3|2259.6|2259.3|2256.5|2256.2|268
1632749470000|2021-09-27 13:31:10|2259.8|2259.5|2258.4|2258.1|2259.9|2259.6|2257.5|2257.2|326
1632749480000|2021-09-27 13:31:20|2258.5|2258.2|2257.5|2257.2|2259|2258.7|2257|2256.7|259
1632749490000|2021-09-27 13:31:30|2257.6|2257.3|2258.4|2258.1|2258.9|2258.6|2257.6|2257.3|161
1632749500000|2021-09-27 13:31:40|2258.2|2257.9|2258.7|2258.4|2258.8|2258.5|2258|2257.7|158
1632749510000|2021-09-27 13:31:50|2258.8|2258.5|2258.5|2258.2|2259|2258.7|2257.3|2257|261
1632749520000|2021-09-27 13:32:00|2258.4|2258.1|2259|2258.7|2259.6|2259.3|2258.4|2258.1|248
1632749530000|2021-09-27 13:32:10|2259.1|2258.8|2258.6|2258.3|2259.7|2259.4|2257.9|2257.6|410
1632749540000|2021-09-27 13:32:20|2258.5|2258.2|2259.3|2259|2259.5|2259.2|2257.8|2257.5|302
1632749550000|2021-09-27 13:32:30|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2258.9|2258.6|199
1632749560000|2021-09-27 13:32:40|2259.6|2259.3|2259.3|2259|2259.9|2259.6|2258.9|2258.6|196
1632749570000|2021-09-27 13:32:50|2259.4|2259.1|2259|2258.7|2260.4|2260.1|2258.9|2258.6|159
1632749580000|2021-09-27 13:33:00|2259.3|2259|2260.9|2260.6|2261.3|2261|2259.3|2259|337
1632749590000|2021-09-27 13:33:10|2261.1|2260.8|2260.6|2260.3|2261.6|2261.3|2260.4|2260.1|163
1632749600000|2021-09-27 13:33:20|2260.7|2260.4|2260|2259.7|2261.3|2261|2260|2259.7|137
1632749610000|2021-09-27 13:33:30|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.7|2259.4|200
1632749620000|2021-09-27 13:33:40|2260.2|2259.9|2261.6|2261.3|2261.6|2261.3|2259.5|2259.2|148
1632749630000|2021-09-27 13:33:50|2261.7|2261.4|2263.3|2263|2263.3|2263|2261.5|2261.2|461
1632749640000|2021-09-27 13:34:00|2263.2|2262.9|2262.4|2262.1|2263.5|2263.2|2262|2261.7|336
1632749650000|2021-09-27 13:34:10|2262.3|2262|2259.3|2259|2262.4|2262.1|2259.2|2258.9|292
1632749660000|2021-09-27 13:34:20|2259.2|2258.9|2260.1|2259.8|2260.5|2260.2|2259.2|2258.9|219
1632749670000|2021-09-27 13:34:30|2260|2259.7|2260.3|2260|2261.1|2260.8|2259.2|2258.9|226
1632749680000|2021-09-27 13:34:40|2260.5|2260.2|2261.1|2260.8|2262|2261.7|2260.5|2260.2|164
1632749690000|2021-09-27 13:34:50|2261|2260.7|2260.4|2260.1|2261.3|2261|2260.1|2259.8|134
1632749700000|2021-09-27 13:35:00|2260.5|2260.2|2257.8|2257.5|2260.6|2260.3|2257.6|2257.3|504
1632749710000|2021-09-27 13:35:10|2258.6|2258.3|2259|2258.7|2260.1|2259.8|2258.4|2258.1|325
1632749720000|2021-09-27 13:35:20|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.2|2257.9|336
1632749730000|2021-09-27 13:35:30|2258.7|2258.4|2260.1|2259.8|2260.1|2259.8|2258.6|2258.3|144
1632749740000|2021-09-27 13:35:40|2260|2259.7|2260.8|2260.5|2261.2|2260.9|2260|2259.7|169
1632749750000|2021-09-27 13:35:50|2260.7|2260.4|2261.6|2261.3|2261.8|2261.5|2260.7|2260.4|119
1632749760000|2021-09-27 13:36:00|2261.5|2261.2|2261|2260.7|2262.2|2261.9|2261|2260.7|212
1632749770000|2021-09-27 13:36:10|2261.1|2260.8|2261.9|2261.6|2261.9|2261.6|2260.9|2260.6|235
1632749780000|2021-09-27 13:36:20|2261.7|2261.4|2262.4|2262.1|2262.8|2262.5|2261.7|2261.4|221
1632749790000|2021-09-27 13:36:30|2262|2261.7|2262.7|2262.4|2263|2262.7|2261.9|2261.6|323
1632749800000|2021-09-27 13:36:40|2262.8|2262.5|2262.3|2262|2262.8|2262.5|2262|2261.7|159
1632749810000|2021-09-27 13:36:50|2262.5|2262.2|2263|2262.7|2263.2|2262.9|2262|2261.7|100
1632749820000|2021-09-27 13:37:00|2263.1|2262.8|2263|2262.7|2263.7|2263.4|2262.9|2262.6|285
1632749830000|2021-09-27 13:37:10|2262.9|2262.6|2262.7|2262.4|2263.2|2262.9|2262.4|2262.1|266
1632749840000|2021-09-27 13:37:20|2262.5|2262.2|2261.6|2261.3|2263|2262.7|2261.4|2261.1|200
1632749850000|2021-09-27 13:37:30|2261.8|2261.5|2262.7|2262.4|2263|2262.7|2261.8|2261.5|124
1632749860000|2021-09-27 13:37:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262|2261.7|119
1632749870000|2021-09-27 13:37:50|2262.7|2262.4|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|110
1632749880000|2021-09-27 13:38:00|2262.5|2262.2|2262.6|2262.3|2263.1|2262.8|2262.3|2262|247
1632749890000|2021-09-27 13:38:10|2262.7|2262.4|2261|2260.7|2262.7|2262.4|2260.7|2260.4|156
1632749900000|2021-09-27 13:38:20|2260.9|2260.6|2261|2260.7|2261.4|2261.1|2260.7|2260.4|125
1632749910000|2021-09-27 13:38:30|2261.2|2260.9|2260.7|2260.4|2261.3|2261|2260.2|2259.9|133
1632749920000|2021-09-27 13:38:40|2260.9|2260.6|2260.4|2260.1|2261.2|2260.9|2260.4|2260.1|164
1632749930000|2021-09-27 13:38:50|2260.5|2260.2|2260.4|2260.1|2260.7|2260.4|2260.3|2260|92
1632749940000|2021-09-27 13:39:00|2260.6|2260.3|2260|2259.7|2260.9|2260.6|2260|2259.7|146
1632749950000|2021-09-27 13:39:10|2259.9|2259.6|2259.1|2258.8|2260|2259.7|2258.8|2258.5|256
1632749960000|2021-09-27 13:39:20|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.4|2258.1|320
1632749970000|2021-09-27 13:39:30|2258.9|2258.6|2258|2257.7|2259|2258.7|2258|2257.7|131
1632749980000|2021-09-27 13:39:40|2258.1|2257.8|2259.7|2259.4|2259.7|2259.4|2258|2257.7|187
1632749990000|2021-09-27 13:39:50|2259.6|2259.3|2259.4|2259.1|2260.3|2260|2259.2|2258.9|226
1632750000000|2021-09-27 13:40:00|2259.5|2259.2|2259.9|2259.6|2260.8|2260.5|2259.1|2258.8|384
1632750010000|2021-09-27 13:40:10|2259.7|2259.4|2260.4|2260.1|2260.4|2260.1|2259.5|2259.2|162
1632750020000|2021-09-27 13:40:20|2259.9|2259.6|2258.1|2257.8|2259.9|2259.6|2258.1|2257.8|218
1632750030000|2021-09-27 13:40:30|2257.9|2257.6|2257.2|2256.9|2258|2257.7|2257.2|2256.9|200
1632750040000|2021-09-27 13:40:40|2257.3|2257|2257.5|2257.2|2258|2257.7|2256.7|2256.4|200
1632750050000|2021-09-27 13:40:50|2257.6|2257.3|2256.4|2256.1|2257.7|2257.4|2256|2255.7|365
1632750060000|2021-09-27 13:41:00|2256.2|2255.9|2256|2255.7|2256.4|2256.1|2255.3|2255|219
1632750070000|2021-09-27 13:41:10|2255.9|2255.6|2255.9|2255.6|2256.7|2256.4|2255.7|2255.4|165
1632750080000|2021-09-27 13:41:20|2256|2255.7|2256.6|2256.3|2256.7|2256.4|2255.2|2254.9|221
1632750090000|2021-09-27 13:41:30|2256.7|2256.4|2256|2255.7|2257|2256.7|2255.8|2255.5|171
1632750100000|2021-09-27 13:41:40|2256.2|2255.9|2255.2|2254.9|2256.4|2256.1|2254.8|2254.5|238
1632750110000|2021-09-27 13:41:50|2255.3|2255|2256.3|2256|2256.3|2256|2254.8|2254.5|266
1632750120000|2021-09-27 13:42:00|2256.7|2256.4|2255.5|2255.2|2256.9|2256.6|2255.2|2254.9|104
1632750130000|2021-09-27 13:42:10|2255.4|2255.1|2253.8|2253.5|2255.5|2255.2|2253.6|2253.3|182
1632750140000|2021-09-27 13:42:20|2253.9|2253.6|2254.3|2254|2254.7|2254.4|2253.6|2253.3|181
1632750150000|2021-09-27 13:42:30|2254.4|2254.1|2256.7|2256.4|2256.7|2256.4|2254.4|2254.1|205
1632750160000|2021-09-27 13:42:40|2256.4|2256.1|2257.4|2257.1|2257.7|2257.4|2256.4|2256.1|221
1632750170000|2021-09-27 13:42:50|2257.8|2257.5|2257.3|2257|2257.9|2257.6|2256.9|2256.6|115
1632750180000|2021-09-27 13:43:00|2257.4|2257.1|2258|2257.7|2258.1|2257.8|2256.6|2256.3|126
1632750190000|2021-09-27 13:43:10|2257.9|2257.6|2259.8|2259.5|2259.9|2259.6|2257.9|2257.6|243
1632750200000|2021-09-27 13:43:20|2260.3|2260|2259.9|2259.6|2261|2260.7|2259.7|2259.4|242
1632750210000|2021-09-27 13:43:30|2259.7|2259.4|2259.6|2259.3|2260.1|2259.8|2259.4|2259.1|120
1632750220000|2021-09-27 13:43:40|2259.5|2259.2|2260.4|2260.1|2260.9|2260.6|2259.3|2259|82
1632750230000|2021-09-27 13:43:50|2260.2|2259.9|2261.2|2260.9|2261.6|2261.3|2260.2|2259.9|127
1632750240000|2021-09-27 13:44:00|2261|2260.7|2261.7|2261.4|2261.7|2261.4|2260.7|2260.4|97
1632750250000|2021-09-27 13:44:10|2261.8|2261.5|2262.7|2262.4|2262.7|2262.4|2261.8|2261.5|212
1632750260000|2021-09-27 13:44:20|2262.8|2262.5|2262.5|2262.2|2263|2262.7|2262.5|2262.2|118
1632750270000|2021-09-27 13:44:30|2262.4|2262.1|2262.4|2262.1|2262.7|2262.4|2261.8|2261.5|141
1632750280000|2021-09-27 13:44:40|2262.6|2262.3|2262.7|2262.4|2263|2262.7|2262|2261.7|77
1632750290000|2021-09-27 13:44:50|2262.9|2262.6|2262|2261.7|2262.9|2262.6|2261.4|2261.1|140
1632750300000|2021-09-27 13:45:00|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2260.5|2260.2|333
1632750310000|2021-09-27 13:45:10|2262.7|2262.4|2264.5|2264.2|2264.7|2264.4|2262.7|2262.4|439
1632750320000|2021-09-27 13:45:20|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2263.6|2263.3|265
1632750330000|2021-09-27 13:45:30|2264.5|2264.2|2265.4|2265.1|2265.4|2265.1|2264.3|2264|188
1632750340000|2021-09-27 13:45:40|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|153
1632750350000|2021-09-27 13:45:50|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.6|2264.3|201
1632750360000|2021-09-27 13:46:00|2265|2264.7|2265.3|2265|2265.3|2265|2264.3|2264|157
1632750370000|2021-09-27 13:46:10|2265.4|2265.1|2266.4|2266.1|2266.4|2266.1|2265.4|2265.1|209
1632750380000|2021-09-27 13:46:20|2266.5|2266.2|2267.2|2266.9|2267.3|2267|2266.5|2266.2|141
1632750390000|2021-09-27 13:46:30|2267.1|2266.8|2267.2|2266.9|2267.6|2267.3|2266.6|2266.3|149
1632750400000|2021-09-27 13:46:40|2267.3|2267|2267|2266.7|2267.5|2267.2|2266.8|2266.5|116
1632750410000|2021-09-27 13:46:50|2266.9|2266.6|2266.3|2266|2266.9|2266.6|2266.1|2265.8|237
1632750420000|2021-09-27 13:47:00|2266.2|2265.9|2267.1|2266.8|2267.2|2266.9|2266.2|2265.9|84
1632750430000|2021-09-27 13:47:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.1|2265.8|86
1632750440000|2021-09-27 13:47:20|2266.8|2266.5|2267.5|2267.2|2267.6|2267.3|2265.9|2265.6|88
1632750450000|2021-09-27 13:47:30|2267.4|2267.1|2268.3|2268|2268.4|2268.1|2267.4|2267.1|152
1632750460000|2021-09-27 13:47:40|2268.4|2268.1|2267.6|2267.3|2268.4|2268.1|2267.3|2267|170
1632750470000|2021-09-27 13:47:50|2267.7|2267.4|2267.8|2267.5|2268.4|2268.1|2267.5|2267.2|149
1632750480000|2021-09-27 13:48:00|2267.9|2267.6|2266.7|2266.4|2267.9|2267.6|2266.5|2266.2|145
1632750490000|2021-09-27 13:48:10|2266.6|2266.3|2267.5|2267.2|2267.6|2267.3|2266.6|2266.3|77
1632750500000|2021-09-27 13:48:20|2267.4|2267.1|2268.2|2267.9|2268.6|2268.3|2267.2|2266.9|115
1632750510000|2021-09-27 13:48:30|2268.3|2268|2267.6|2267.3|2268.3|2268|2267.3|2267|109
1632750520000|2021-09-27 13:48:40|2267.4|2267.1|2268.5|2268.2|2268.5|2268.2|2267.4|2267.1|124
1632750530000|2021-09-27 13:48:50|2268.8|2268.5|2269.2|2268.9|2269.6|2269.3|2268.8|2268.5|353
1632750540000|2021-09-27 13:49:00|2269.3|2269|2269|2268.7|2269.7|2269.4|2268.7|2268.4|213
1632750550000|2021-09-27 13:49:10|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2268.9|2268.6|231
1632750560000|2021-09-27 13:49:20|2269.4|2269.1|2270.1|2269.8|2270.4|2270.1|2269.3|2269|384
1632750570000|2021-09-27 13:49:30|2270.2|2269.9|2272.1|2271.8|2272.2|2271.9|2270.2|2269.9|358
1632750580000|2021-09-27 13:49:40|2272|2271.7|2271.6|2271.3|2272.1|2271.8|2271.4|2271.1|160
1632750590000|2021-09-27 13:49:50|2271.4|2271.1|2271|2270.7|2271.7|2271.4|2271|2270.7|139
1632750600000|2021-09-27 13:50:00|2270.7|2270.4|2270.8|2270.5|2271.1|2270.8|2270.2|2269.9|351
1632750610000|2021-09-27 13:50:10|2270.7|2270.4|2271.2|2270.9|2271.2|2270.9|2269.5|2269.2|251
1632750620000|2021-09-27 13:50:20|2271.4|2271.1|2268.4|2268.1|2271.4|2271.1|2268.3|2268|235
1632750630000|2021-09-27 13:50:30|2268.5|2268.2|2268.2|2267.9|2269|2268.7|2267.8|2267.5|181
1632750640000|2021-09-27 13:50:40|2268.1|2267.8|2268.3|2268|2268.6|2268.3|2267.4|2267.1|259
1632750650000|2021-09-27 13:50:50|2268.1|2267.8|2267.2|2266.9|2269|2268.7|2267.2|2266.9|234
1632750660000|2021-09-27 13:51:00|2267.1|2266.8|2267.6|2267.3|2267.6|2267.3|2266.8|2266.5|175
1632750670000|2021-09-27 13:51:10|2267.5|2267.2|2269|2268.7|2269.7|2269.4|2267.5|2267.2|150
1632750680000|2021-09-27 13:51:20|2268.9|2268.6|2269.9|2269.6|2271.4|2271.1|2268.9|2268.6|348
1632750690000|2021-09-27 13:51:30|2270|2269.7|2270.5|2270.2|2270.7|2270.4|2269.1|2268.8|163
1632750700000|2021-09-27 13:51:40|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.5|2270.2|183
1632750710000|2021-09-27 13:51:50|2270.9|2270.6|2270.2|2269.9|2271|2270.7|2270|2269.7|133
1632750720000|2021-09-27 13:52:00|2269.8|2269.5|2271.3|2271|2271.3|2271|2269.7|2269.4|213
1632750730000|2021-09-27 13:52:10|2271.2|2270.9|2271.5|2271.2|2271.7|2271.4|2270.7|2270.4|156
1632750740000|2021-09-27 13:52:20|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2270.8|2270.5|108
1632750750000|2021-09-27 13:52:30|2270.9|2270.6|2270.1|2269.8|2271.3|2271|2269.6|2269.3|178
1632750760000|2021-09-27 13:52:40|2270.2|2269.9|2269.5|2269.2|2270.2|2269.9|2268.9|2268.6|171
1632750770000|2021-09-27 13:52:50|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2268.5|2268.2|201
1632750780000|2021-09-27 13:53:00|2269.3|2269|2270.5|2270.2|2270.9|2270.6|2269.2|2268.9|348
1632750790000|2021-09-27 13:53:10|2270.4|2270.1|2269.6|2269.3|2270.5|2270.2|2269.1|2268.8|106
1632750800000|2021-09-27 13:53:20|2269.7|2269.4|2270.5|2270.2|2270.9|2270.6|2269.7|2269.4|86
1632750810000|2021-09-27 13:53:30|2270.4|2270.1|2270.6|2270.3|2271.3|2271|2270.1|2269.8|114
1632750820000|2021-09-27 13:53:40|2270.5|2270.2|2269|2268.7|2270.6|2270.3|2268.4|2268.1|132
1632750830000|2021-09-27 13:53:50|2269.4|2269.1|2268.5|2268.2|2269.4|2269.1|2268.5|2268.2|113
1632750840000|2021-09-27 13:54:00|2268.6|2268.3|2268.4|2268.1|2268.9|2268.6|2267.7|2267.4|171
1632750850000|2021-09-27 13:54:10|2268.5|2268.2|2267.7|2267.4|2268.5|2268.2|2267.2|2266.9|179
1632750860000|2021-09-27 13:54:20|2267.8|2267.5|2267.5|2267.2|2268.2|2267.9|2267.2|2266.9|106
1632750870000|2021-09-27 13:54:30|2267.7|2267.4|2267.8|2267.5|2268.4|2268.1|2267.4|2267.1|129
1632750880000|2021-09-27 13:54:40|2267.9|2267.6|2268.2|2267.9|2268.3|2268|2267.5|2267.2|52
1632750890000|2021-09-27 13:54:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268|2267.7|189
1632750900000|2021-09-27 13:55:00|2268.3|2268|2269.9|2269.6|2270.5|2270.2|2268|2267.7|311
1632750910000|2021-09-27 13:55:10|2270.1|2269.8|2269.9|2269.6|2271.3|2271|2269.5|2269.2|150
1632750920000|2021-09-27 13:55:20|2270|2269.7|2269.3|2269|2270|2269.7|2268.4|2268.1|139
1632750930000|2021-09-27 13:55:30|2269.4|2269.1|2269.5|2269.2|2270.2|2269.9|2269.3|2269|115
1632750940000|2021-09-27 13:55:40|2269.6|2269.3|2271|2270.7|2271.1|2270.8|2269.6|2269.3|77
1632750950000|2021-09-27 13:55:50|2270.9|2270.6|2271.4|2271.1|2271.6|2271.3|2270.8|2270.5|183
1632750960000|2021-09-27 13:56:00|2271.2|2270.9|2271.5|2271.2|2271.7|2271.4|2270.8|2270.5|261
1632750970000|2021-09-27 13:56:10|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.1|2270.8|88
1632750980000|2021-09-27 13:56:20|2271.4|2271.1|2270.7|2270.4|2271.7|2271.4|2270.3|2270|192
1632750990000|2021-09-27 13:56:30|2270.6|2270.3|2271.7|2271.4|2271.7|2271.4|2270.4|2270.1|66
1632751000000|2021-09-27 13:56:40|2271.6|2271.3|2271|2270.7|2271.7|2271.4|2271|2270.7|76
1632751010000|2021-09-27 13:56:50|2270.9|2270.6|2272.1|2271.8|2272.1|2271.8|2270.5|2270.2|150
1632751020000|2021-09-27 13:57:00|2272|2271.7|2272.7|2272.4|2272.9|2272.6|2272|2271.7|189
1632751030000|2021-09-27 13:57:10|2272.8|2272.5|2273|2272.7|2273.3|2273|2272.8|2272.5|159
1632751040000|2021-09-27 13:57:20|2273.1|2272.8|2272.9|2272.6|2273.3|2273|2272.2|2271.9|206
1632751050000|2021-09-27 13:57:30|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.5|2272.2|74
1632751060000|2021-09-27 13:57:40|2272.9|2272.6|2274.1|2273.8|2274.5|2274.2|2272.8|2272.5|229
1632751070000|2021-09-27 13:57:50|2274.4|2274.1|2273.7|2273.4|2274.4|2274.1|2273.6|2273.3|203
1632751080000|2021-09-27 13:58:00|2273.8|2273.5|2272.6|2272.3|2274|2273.7|2272.5|2272.2|173
1632751090000|2021-09-27 13:58:10|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2271.1|2270.8|177
1632751100000|2021-09-27 13:58:20|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2271.9|2271.6|151
1632751110000|2021-09-27 13:58:30|2272.5|2272.2|2272.3|2272|2272.9|2272.6|2272.2|2271.9|75
1632751120000|2021-09-27 13:58:40|2272.4|2272.1|2271.1|2270.8|2272.4|2272.1|2270.8|2270.5|159
1632751130000|2021-09-27 13:58:50|2271.2|2270.9|2271|2270.7|2271.3|2271|2270.2|2269.9|98
1632751140000|2021-09-27 13:59:00|2270.9|2270.6|2270.8|2270.5|2272.5|2272.2|2270.8|2270.5|161
1632751150000|2021-09-27 13:59:10|2271|2270.7|2270.7|2270.4|2271.6|2271.3|2270.7|2270.4|148
1632751160000|2021-09-27 13:59:20|2270.6|2270.3|2271.1|2270.8|2271.2|2270.9|2270.6|2270.3|92
1632751170000|2021-09-27 13:59:30|2271|2270.7|2270.7|2270.4|2271.2|2270.9|2270.4|2270.1|89
1632751180000|2021-09-27 13:59:40|2270.6|2270.3|2270.2|2269.9|2270.8|2270.5|2270.2|2269.9|56
1632751190000|2021-09-27 13:59:50|2270.1|2269.8|2270.1|2269.8|2270.4|2270.1|2269.8|2269.5|106
1632751200000|2021-09-27 14:00:00|2269.8|2269.5|2270.2|2269.9|2270.6|2270.3|2269.1|2268.8|232
1632751210000|2021-09-27 14:00:10|2270.3|2270|2270.2|2269.9|2270.8|2270.5|2269.9|2269.6|134
1632751220000|2021-09-27 14:00:20|2270.1|2269.8|2269.3|2269|2270.1|2269.8|2268.7|2268.4|143
1632751230000|2021-09-27 14:00:30|2269.2|2268.9|2268.8|2268.5|2269.3|2269|2268.7|2268.4|72
1632751240000|2021-09-27 14:00:40|2268.7|2268.4|2269|2268.7|2269.1|2268.8|2268.7|2268.4|64
1632751250000|2021-09-27 14:00:50|2269.1|2268.8|2269|2268.7|2269.9|2269.6|2268.9|2268.6|136
1632751260000|2021-09-27 14:01:00|2268.9|2268.6|2268.4|2268.1|2269.2|2268.9|2268.2|2267.9|124
1632751270000|2021-09-27 14:01:10|2268.3|2268|2268.1|2267.8|2268.5|2268.2|2267.7|2267.4|145
1632751280000|2021-09-27 14:01:20|2268.2|2267.9|2266.8|2266.5|2268.2|2267.9|2266.8|2266.5|186
1632751290000|2021-09-27 14:01:30|2266.9|2266.6|2266|2265.7|2267.2|2266.9|2266|2265.7|152
1632751300000|2021-09-27 14:01:40|2265.9|2265.6|2265.8|2265.5|2266.4|2266.1|2265.7|2265.4|111
1632751310000|2021-09-27 14:01:50|2265.6|2265.3|2266|2265.7|2266|2265.7|2264.5|2264.2|200
1632751320000|2021-09-27 14:02:00|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2265.7|2265.4|163
1632751330000|2021-09-27 14:02:10|2266.4|2266.1|2267.3|2267|2267.3|2267|2266.3|2266|96
1632751340000|2021-09-27 14:02:20|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2266.9|2266.6|302
1632751350000|2021-09-27 14:02:30|2267.1|2266.8|2267.7|2267.4|2267.8|2267.5|2267.1|2266.8|116
1632751360000|2021-09-27 14:02:40|2267.9|2267.6|2268.6|2268.3|2268.6|2268.3|2267.7|2267.4|128
1632751370000|2021-09-27 14:02:50|2268.5|2268.2|2269.5|2269.2|2269.5|2269.2|2268.5|2268.2|103
1632751380000|2021-09-27 14:03:00|2269.4|2269.1|2269.7|2269.4|2269.9|2269.6|2269.3|2269|171
1632751390000|2021-09-27 14:03:10|2269.8|2269.5|2268.9|2268.6|2269.8|2269.5|2268.9|2268.6|207
1632751400000|2021-09-27 14:03:20|2269|2268.7|2269.4|2269.1|2269.5|2269.2|2268.8|2268.5|78
1632751410000|2021-09-27 14:03:30|2269.3|2269|2269.2|2268.9|2269.5|2269.2|2268.9|2268.6|66
1632751420000|2021-09-27 14:03:40|2269.1|2268.8|2269.7|2269.4|2269.9|2269.6|2268.7|2268.4|81
1632751430000|2021-09-27 14:03:50|2269.6|2269.3|2270.1|2269.8|2270.8|2270.5|2269.6|2269.3|215
1632751440000|2021-09-27 14:04:00|2270.3|2270|2270.5|2270.2|2270.8|2270.5|2269.8|2269.5|118
1632751450000|2021-09-27 14:04:10|2270.4|2270.1|2270|2269.7|2270.6|2270.3|2269.8|2269.5|102
1632751460000|2021-09-27 14:04:20|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.6|2269.3|51
1632751470000|2021-09-27 14:04:30|2270.1|2269.8|2271.2|2270.9|2271.3|2271|2270.1|2269.8|115
1632751480000|2021-09-27 14:04:40|2271.3|2271|2270.8|2270.5|2271.6|2271.3|2270.6|2270.3|102
1632751490000|2021-09-27 14:04:50|2270.7|2270.4|2269.7|2269.4|2270.7|2270.4|2269.5|2269.2|88
1632751500000|2021-09-27 14:05:00|2269.8|2269.5|2269.7|2269.4|2270.3|2270|2269.3|2269|192
1632751510000|2021-09-27 14:05:10|2269.8|2269.5|2271.2|2270.9|2271.4|2271.1|2269.6|2269.3|157
1632751520000|2021-09-27 14:05:20|2271.5|2271.2|2271|2270.7|2271.8|2271.5|2271|2270.7|87
1632751530000|2021-09-27 14:05:30|2271.1|2270.8|2270.6|2270.3|2271.3|2271|2270.4|2270.1|51
1632751540000|2021-09-27 14:05:40|2270.5|2270.2|2271|2270.7|2271|2270.7|2270.3|2270|34
1632751550000|2021-09-27 14:05:50|2271.2|2270.9|2271.4|2271.1|2271.8|2271.5|2271|2270.7|93
1632751560000|2021-09-27 14:06:00|2271.2|2270.9|2272|2271.7|2272.4|2272.1|2271|2270.7|125
1632751570000|2021-09-27 14:06:10|2272.1|2271.8|2272.7|2272.4|2272.9|2272.6|2272.1|2271.8|118
1632751580000|2021-09-27 14:06:20|2272.6|2272.3|2272|2271.7|2272.8|2272.5|2271.8|2271.5|79
1632751590000|2021-09-27 14:06:30|2271.8|2271.5|2273.1|2272.8|2273.2|2272.9|2271.7|2271.4|84
1632751600000|2021-09-27 14:06:40|2273.2|2272.9|2273.3|2273|2273.6|2273.3|2273.1|2272.8|122
1632751610000|2021-09-27 14:06:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2272.7|2272.4|123
1632751620000|2021-09-27 14:07:00|2273.6|2273.3|2273.9|2273.6|2274|2273.7|2273|2272.7|150
1632751630000|2021-09-27 14:07:10|2274.1|2273.8|2273.8|2273.5|2274.5|2274.2|2273.8|2273.5|332
1632751640000|2021-09-27 14:07:20|2273.7|2273.4|2273.9|2273.6|2274.2|2273.9|2273.7|2273.4|142
1632751650000|2021-09-27 14:07:30|2273.8|2273.5|2272.7|2272.4|2273.9|2273.6|2272.3|2272|177
1632751660000|2021-09-27 14:07:40|2272.6|2272.3|2271.8|2271.5|2272.9|2272.6|2271.5|2271.2|178
1632751670000|2021-09-27 14:07:50|2271.7|2271.4|2271.2|2270.9|2271.9|2271.6|2271.2|2270.9|124
1632751680000|2021-09-27 14:08:00|2271.1|2270.8|2270.1|2269.8|2271.3|2271|2269.9|2269.6|195
1632751690000|2021-09-27 14:08:10|2270.3|2270|2270.7|2270.4|2271|2270.7|2270|2269.7|114
1632751700000|2021-09-27 14:08:20|2270.5|2270.2|2270.6|2270.3|2271.2|2270.9|2270.1|2269.8|216
1632751710000|2021-09-27 14:08:30|2270.8|2270.5|2271|2270.7|2271.2|2270.9|2270.7|2270.4|87
1632751720000|2021-09-27 14:08:40|2270.9|2270.6|2271.6|2271.3|2271.6|2271.3|2270.6|2270.3|127
1632751730000|2021-09-27 14:08:50|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.2|2270.9|65
1632751740000|2021-09-27 14:09:00|2271.4|2271.1|2272.7|2272.4|2272.7|2272.4|2271.4|2271.1|216
1632751750000|2021-09-27 14:09:10|2272.8|2272.5|2272.8|2272.5|2273.4|2273.1|2272.7|2272.4|206
1632751760000|2021-09-27 14:09:20|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.4|2272.1|137
1632751770000|2021-09-27 14:09:30|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.7|2272.4|86
1632751780000|2021-09-27 14:09:40|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.9|2272.6|90
1632751790000|2021-09-27 14:09:50|2273.3|2273|2273.8|2273.5|2273.8|2273.5|2273.1|2272.8|115
1632751800000|2021-09-27 14:10:00|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2272.9|2272.6|247
1632751810000|2021-09-27 14:10:10|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.3|2273|146
1632751820000|2021-09-27 14:10:20|2273.7|2273.4|2273.7|2273.4|2274.1|2273.8|2273.5|2273.2|129
1632751830000|2021-09-27 14:10:30|2273.6|2273.3|2273.8|2273.5|2274|2273.7|2273.1|2272.8|113
1632751840000|2021-09-27 14:10:40|2273.7|2273.4|2274.1|2273.8|2274.4|2274.1|2273.6|2273.3|110
1632751850000|2021-09-27 14:10:50|2274|2273.7|2274.5|2274.2|2275|2274.7|2274|2273.7|289
1632751860000|2021-09-27 14:11:00|2274.4|2274.1|2273.1|2272.8|2274.6|2274.3|2273|2272.7|152
1632751870000|2021-09-27 14:11:10|2273.3|2273|2273.3|2273|2273.8|2273.5|2273.2|2272.9|87
1632751880000|2021-09-27 14:11:20|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|131
1632751890000|2021-09-27 14:11:30|2273.3|2273|2274.2|2273.9|2274.2|2273.9|2273.3|2273|147
1632751900000|2021-09-27 14:11:40|2274.3|2274|2274.2|2273.9|2275|2274.7|2274.2|2273.9|104
1632751910000|2021-09-27 14:11:50|2274.3|2274|2274.5|2274.2|2275|2274.7|2274.2|2273.9|34
1632751920000|2021-09-27 14:12:00|2274.4|2274.1|2275.8|2275.5|2275.8|2275.5|2274.4|2274.1|145
1632751930000|2021-09-27 14:12:10|2275.7|2275.4|2275.8|2275.5|2276.1|2275.8|2275.4|2275.1|129
1632751940000|2021-09-27 14:12:20|2275.7|2275.4|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|101
1632751950000|2021-09-27 14:12:30|2275.7|2275.4|2275.1|2274.8|2276.3|2276|2275.1|2274.8|100
1632751960000|2021-09-27 14:12:40|2275.2|2274.9|2276.4|2276.1|2276.4|2276.1|2275.1|2274.8|88
1632751970000|2021-09-27 14:12:50|2276.3|2276|2276.7|2276.4|2276.7|2276.4|2276.2|2275.9|56
1632751980000|2021-09-27 14:13:00|2276.8|2276.5|2277.4|2277.1|2277.5|2277.2|2276.8|2276.5|143
1632751990000|2021-09-27 14:13:10|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.3|2277|188
1632752000000|2021-09-27 14:13:20|2277.5|2277.2|2277.3|2277|2277.6|2277.3|2277|2276.7|170
1632752010000|2021-09-27 14:13:30|2277.2|2276.9|2277.5|2277.2|2277.9|2277.6|2277.1|2276.8|92
1632752020000|2021-09-27 14:13:40|2277.6|2277.3|2278.1|2277.8|2278.3|2278|2277.4|2277.1|154
1632752030000|2021-09-27 14:13:50|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.8|2277.5|64
1632752040000|2021-09-27 14:14:00|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.5|2277.2|164
1632752050000|2021-09-27 14:14:10|2277.8|2277.5|2276.8|2276.5|2277.8|2277.5|2276.8|2276.5|98
1632752060000|2021-09-27 14:14:20|2276.7|2276.4|2276.4|2276.1|2277|2276.7|2276.4|2276.1|66
1632752070000|2021-09-27 14:14:30|2276.5|2276.2|2276.2|2275.9|2276.7|2276.4|2276|2275.7|82
1632752080000|2021-09-27 14:14:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276|2275.7|84
1632752090000|2021-09-27 14:14:50|2276.5|2276.2|2277.3|2277|2277.3|2277|2276.4|2276.1|219
1632752100000|2021-09-27 14:15:00|2277.2|2276.9|2277.9|2277.6|2278|2277.7|2276.5|2276.2|251
1632752110000|2021-09-27 14:15:10|2278.2|2277.9|2278.3|2278|2278.9|2278.6|2278.2|2277.9|162
1632752120000|2021-09-27 14:15:20|2278.4|2278.1|2279.1|2278.8|2279.1|2278.8|2278.3|2278|100
1632752130000|2021-09-27 14:15:30|2279|2278.7|2278.8|2278.5|2279.4|2279.1|2278.7|2278.4|162
1632752140000|2021-09-27 14:15:40|2278.7|2278.4|2278.4|2278.1|2278.7|2278.4|2278|2277.7|92
1632752150000|2021-09-27 14:15:50|2278.5|2278.2|2277.9|2277.6|2278.5|2278.2|2277.5|2277.2|121
1632752160000|2021-09-27 14:16:00|2277.6|2277.3|2277|2276.7|2277.6|2277.3|2277|2276.7|122
1632752170000|2021-09-27 14:16:10|2276.9|2276.6|2275.9|2275.6|2277.3|2277|2275.9|2275.6|101
1632752180000|2021-09-27 14:16:20|2276|2275.7|2276.5|2276.2|2276.9|2276.6|2276|2275.7|52
1632752190000|2021-09-27 14:16:30|2276.4|2276.1|2276.5|2276.2|2276.7|2276.4|2276.1|2275.8|82
1632752200000|2021-09-27 14:16:40|2276.7|2276.4|2278.2|2277.9|2278.4|2278.1|2276.7|2276.4|172
1632752210000|2021-09-27 14:16:50|2277.9|2277.6|2278.9|2278.6|2279|2278.7|2277.9|2277.6|169
1632752220000|2021-09-27 14:17:00|2278.8|2278.5|2277.6|2277.3|2278.8|2278.5|2277.6|2277.3|108
1632752230000|2021-09-27 14:17:10|2277.5|2277.2|2277.9|2277.6|2278.1|2277.8|2277.3|2277|71
1632752240000|2021-09-27 14:17:20|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.3|2277|128
1632752250000|2021-09-27 14:17:30|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|57
1632752260000|2021-09-27 14:17:40|2277.9|2277.6|2277.8|2277.5|2278.3|2278|2277.8|2277.5|92
1632752270000|2021-09-27 14:17:50|2277.9|2277.6|2278.3|2278|2278.4|2278.1|2277.8|2277.5|156
1632752280000|2021-09-27 14:18:00|2278.2|2277.9|2278.7|2278.4|2279.1|2278.8|2278.1|2277.8|130
1632752290000|2021-09-27 14:18:10|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|211
1632752300000|2021-09-27 14:18:20|2279.2|2278.9|2278.9|2278.6|2279.4|2279.1|2278.7|2278.4|120
1632752310000|2021-09-27 14:18:30|2278.8|2278.5|2279.4|2279.1|2279.5|2279.2|2278.8|2278.5|51
1632752320000|2021-09-27 14:18:40|2279.5|2279.2|2280.2|2279.9|2280.2|2279.9|2279.5|2279.2|154
1632752330000|2021-09-27 14:18:50|2280.3|2280|2279.6|2279.3|2280.3|2280|2279.4|2279.1|128
1632752340000|2021-09-27 14:19:00|2279.5|2279.2|2278.6|2278.3|2279.8|2279.5|2278.5|2278.2|147
1632752350000|2021-09-27 14:19:10|2278.9|2278.6|2279.3|2279|2279.5|2279.2|2278.9|2278.6|65
1632752360000|2021-09-27 14:19:20|2279.2|2278.9|2279.3|2279|2279.7|2279.4|2279.1|2278.8|70
1632752370000|2021-09-27 14:19:30|2279.5|2279.2|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|67
1632752380000|2021-09-27 14:19:40|2279.3|2279|2280.3|2280|2280.3|2280|2279.3|2279|73
1632752390000|2021-09-27 14:19:50|2280.4|2280.1|2280.5|2280.2|2280.7|2280.4|2280.4|2280.1|93
1632752400000|2021-09-27 14:20:00|2280.4|2280.1|2279.5|2279.2|2280.4|2280.1|2279.3|2279|107
1632752410000|2021-09-27 14:20:10|2279.4|2279.1|2279.8|2279.5|2279.9|2279.6|2279|2278.7|114
1632752420000|2021-09-27 14:20:20|2279.7|2279.4|2279.2|2278.9|2279.7|2279.4|2279.1|2278.8|63
1632752430000|2021-09-27 14:20:30|2279.1|2278.8|2279.3|2279|2280|2279.7|2279|2278.7|64
1632752440000|2021-09-27 14:20:40|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2278.8|2278.5|44
1632752450000|2021-09-27 14:20:50|2279.5|2279.2|2279.5|2279.2|2279.8|2279.5|2279.3|2279|47
1632752460000|2021-09-27 14:21:00|2279.6|2279.3|2279|2278.7|2279.7|2279.4|2278.9|2278.6|65
1632752470000|2021-09-27 14:21:10|2279.1|2278.8|2279|2278.7|2279.5|2279.2|2279|2278.7|49
1632752480000|2021-09-27 14:21:20|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|64
1632752490000|2021-09-27 14:21:30|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278|2277.7|69
1632752500000|2021-09-27 14:21:40|2278.3|2278|2277.8|2277.5|2278.3|2278|2277.5|2277.2|118
1632752510000|2021-09-27 14:21:50|2277.7|2277.4|2276.5|2276.2|2277.7|2277.4|2276.4|2276.1|191
1632752520000|2021-09-27 14:22:00|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2275.5|2275.2|180
1632752530000|2021-09-27 14:22:10|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2275.6|2275.3|462
1632752540000|2021-09-27 14:22:20|2276.1|2275.8|2277.5|2277.2|2277.5|2277.2|2276.1|2275.8|292
1632752550000|2021-09-27 14:22:30|2277.6|2277.3|2277.3|2277|2278.1|2277.8|2277.3|2277|73
1632752560000|2021-09-27 14:22:40|2277.1|2276.8|2276.3|2276|2277.1|2276.8|2276.1|2275.8|60
1632752570000|2021-09-27 14:22:50|2276.1|2275.8|2276.7|2276.4|2276.7|2276.4|2276.1|2275.8|53
1632752580000|2021-09-27 14:23:00|2276.8|2276.5|2277.7|2277.4|2277.7|2277.4|2276.7|2276.4|70
1632752590000|2021-09-27 14:23:10|2277.4|2277.1|2278|2277.7|2278.1|2277.8|2277.4|2277.1|72
1632752600000|2021-09-27 14:23:20|2278.1|2277.8|2278.1|2277.8|2278.5|2278.2|2277.6|2277.3|89
1632752610000|2021-09-27 14:23:30|2278.5|2278.2|2279|2278.7|2279.4|2279.1|2278.5|2278.2|189
1632752620000|2021-09-27 14:23:40|2279.1|2278.8|2280.4|2280.1|2280.4|2280.1|2279|2278.7|110
1632752630000|2021-09-27 14:23:50|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.4|2280.1|101
1632752640000|2021-09-27 14:24:00|2280.7|2280.4|2280.3|2280|2280.9|2280.6|2279.6|2279.3|114
1632752650000|2021-09-27 14:24:10|2280.4|2280.1|2279.3|2279|2280.5|2280.2|2279.3|2279|92
1632752660000|2021-09-27 14:24:20|2279.4|2279.1|2278.9|2278.6|2279.7|2279.4|2278.9|2278.6|87
1632752670000|2021-09-27 14:24:30|2278.8|2278.5|2278.9|2278.6|2279.2|2278.9|2278.8|2278.5|61
1632752680000|2021-09-27 14:24:40|2278.7|2278.4|2278.9|2278.6|2279.3|2279|2278.7|2278.4|45
1632752690000|2021-09-27 14:24:50|2279|2278.7|2278.9|2278.6|2279.3|2279|2278.9|2278.6|16
1632752700000|2021-09-27 14:25:00|2278.8|2278.5|2278.1|2277.8|2278.8|2278.5|2277.7|2277.4|104
1632752710000|2021-09-27 14:25:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278|2277.7|87
1632752720000|2021-09-27 14:25:20|2278.6|2278.3|2279|2278.7|2279.3|2279|2278.5|2278.2|111
1632752730000|2021-09-27 14:25:30|2279.1|2278.8|2278.9|2278.6|2279.4|2279.1|2278.8|2278.5|41
1632752740000|2021-09-27 14:25:40|2279|2278.7|2277.3|2277|2279|2278.7|2277.2|2276.9|87
1632752750000|2021-09-27 14:25:50|2277.2|2276.9|2276.6|2276.3|2277.5|2277.2|2276.2|2275.9|96
1632752760000|2021-09-27 14:26:00|2276.7|2276.4|2277.2|2276.9|2277.4|2277.1|2276.4|2276.1|68
1632752770000|2021-09-27 14:26:10|2277.4|2277.1|2276.7|2276.4|2277.4|2277.1|2276.6|2276.3|61
1632752780000|2021-09-27 14:26:20|2276.6|2276.3|2276|2275.7|2276.6|2276.3|2276|2275.7|66
1632752790000|2021-09-27 14:26:30|2276.1|2275.8|2276.5|2276.2|2276.7|2276.4|2275.6|2275.3|142
1632752800000|2021-09-27 14:26:40|2276.6|2276.3|2276.6|2276.3|2276.9|2276.6|2276.4|2276.1|53
1632752810000|2021-09-27 14:26:50|2276.8|2276.5|2276.3|2276|2276.9|2276.6|2276.2|2275.9|70
1632752820000|2021-09-27 14:27:00|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.2|2275.9|67
1632752830000|2021-09-27 14:27:10|2276.7|2276.4|2277.5|2277.2|2277.7|2277.4|2276.7|2276.4|94
1632752840000|2021-09-27 14:27:20|2277.3|2277|2276.2|2275.9|2277.4|2277.1|2275.9|2275.6|63
1632752850000|2021-09-27 14:27:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|65
1632752860000|2021-09-27 14:27:40|2276.3|2276|2276.9|2276.6|2277|2276.7|2276.2|2275.9|77
1632752870000|2021-09-27 14:27:50|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.5|2276.2|72
1632752880000|2021-09-27 14:28:00|2276.5|2276.2|2276.3|2276|2277|2276.7|2276.3|2276|178
1632752890000|2021-09-27 14:28:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.6|2275.3|57
1632752900000|2021-09-27 14:28:20|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2275.9|2275.6|33
1632752910000|2021-09-27 14:28:30|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2275.7|2275.4|85
1632752920000|2021-09-27 14:28:40|2275.9|2275.6|2275.8|2275.5|2276.2|2275.9|2275.6|2275.3|68
1632752930000|2021-09-27 14:28:50|2275.7|2275.4|2276.6|2276.3|2276.6|2276.3|2275.3|2275|138
1632752940000|2021-09-27 14:29:00|2276.5|2276.2|2276.2|2275.9|2276.7|2276.4|2275.9|2275.6|36
1632752950000|2021-09-27 14:29:10|2276.3|2276|2276.5|2276.2|2276.8|2276.5|2276.3|2276|36
1632752960000|2021-09-27 14:29:20|2276.6|2276.3|2276.9|2276.6|2277.1|2276.8|2276.6|2276.3|51
1632752970000|2021-09-27 14:29:30|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|43
1632752980000|2021-09-27 14:29:40|2277.2|2276.9|2278.3|2278|2278.3|2278|2277|2276.7|137
1632752990000|2021-09-27 14:29:50|2278.2|2277.9|2279|2278.7|2279|2278.7|2278.2|2277.9|79
1632753000000|2021-09-27 14:30:00|2278.8|2278.5|2279|2278.7|2279.6|2279.3|2278.4|2278.1|143
1632753010000|2021-09-27 14:30:10|2279.1|2278.8|2278.5|2278.2|2279.1|2278.8|2277.9|2277.6|120
1632753020000|2021-09-27 14:30:20|2278.6|2278.3|2278.1|2277.8|2278.6|2278.3|2277.6|2277.3|60
1632753030000|2021-09-27 14:30:30|2278.2|2277.9|2280.6|2280.3|2280.7|2280.4|2278.2|2277.9|475
1632753040000|2021-09-27 14:30:40|2280.9|2280.6|2280.5|2280.2|2280.9|2280.6|2280.4|2280.1|242
1632753050000|2021-09-27 14:30:50|2280.6|2280.3|2281.1|2280.8|2281.4|2281.1|2280.5|2280.2|130
1632753060000|2021-09-27 14:31:00|2281.2|2280.9|2280.9|2280.6|2281.4|2281.1|2280.8|2280.5|79
1632753070000|2021-09-27 14:31:10|2281|2280.7|2281.3|2281|2281.4|2281.1|2280.6|2280.3|124
1632753080000|2021-09-27 14:31:20|2281.4|2281.1|2281.1|2280.8|2281.7|2281.4|2280.9|2280.6|102
1632753090000|2021-09-27 14:31:30|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2280.7|2280.4|95
1632753100000|2021-09-27 14:31:40|2281.6|2281.3|2282.6|2282.3|2282.6|2282.3|2281.5|2281.2|126
1632753110000|2021-09-27 14:31:50|2282.5|2282.2|2282.4|2282.1|2282.9|2282.6|2282.3|2282|150
1632753120000|2021-09-27 14:32:00|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.2|2281.9|101
1632753130000|2021-09-27 14:32:10|2282.5|2282.2|2282.9|2282.6|2283|2282.7|2282.5|2282.2|105
1632753140000|2021-09-27 14:32:20|2282.8|2282.5|2282.3|2282|2283.4|2283.1|2282.2|2281.9|211
1632753150000|2021-09-27 14:32:30|2282.4|2282.1|2282.5|2282.2|2282.7|2282.4|2282.3|2282|51
1632753160000|2021-09-27 14:32:40|2282.6|2282.3|2282|2281.7|2282.7|2282.4|2281.9|2281.6|109
1632753170000|2021-09-27 14:32:50|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.6|2281.3|134
1632753180000|2021-09-27 14:33:00|2282.4|2282.1|2282.8|2282.5|2283|2282.7|2282.4|2282.1|76
1632753190000|2021-09-27 14:33:10|2282.9|2282.6|2282.7|2282.4|2283.1|2282.8|2282.3|2282|97
1632753200000|2021-09-27 14:33:20|2282.6|2282.3|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|57
1632753210000|2021-09-27 14:33:30|2282.7|2282.4|2282.5|2282.2|2283|2282.7|2282.5|2282.2|77
1632753220000|2021-09-27 14:33:40|2282.4|2282.1|2283.1|2282.8|2283.1|2282.8|2282.4|2282.1|113
1632753230000|2021-09-27 14:33:50|2283|2282.7|2283.7|2283.4|2283.7|2283.4|2283|2282.7|247
1632753240000|2021-09-27 14:34:00|2283.6|2283.3|2283.6|2283.3|2283.9|2283.6|2283.2|2282.9|174
1632753250000|2021-09-27 14:34:10|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|63
1632753260000|2021-09-27 14:34:20|2283.6|2283.3|2282.4|2282.1|2283.6|2283.3|2282.3|2282|358
1632753270000|2021-09-27 14:34:30|2282.3|2282|2282.5|2282.2|2282.7|2282.4|2282.2|2281.9|88
1632753280000|2021-09-27 14:34:40|2282.6|2282.3|2283.4|2283.1|2283.4|2283.1|2282.6|2282.3|58
1632753290000|2021-09-27 14:34:50|2283.3|2283|2283.4|2283.1|2283.7|2283.4|2283|2282.7|134
1632753300000|2021-09-27 14:35:00|2283.5|2283.2|2283.1|2282.8|2283.6|2283.3|2283.1|2282.8|110
1632753310000|2021-09-27 14:35:10|2282.8|2282.5|2283.6|2283.3|2283.7|2283.4|2282.7|2282.4|130
1632753320000|2021-09-27 14:35:20|2283.7|2283.4|2284.1|2283.8|2284.3|2284|2283.7|2283.4|131
1632753330000|2021-09-27 14:35:30|2284|2283.7|2283.6|2283.3|2284|2283.7|2283.5|2283.2|113
1632753340000|2021-09-27 14:35:40|2283.7|2283.4|2283.2|2282.9|2283.8|2283.5|2283.1|2282.8|86
1632753350000|2021-09-27 14:35:50|2283|2282.7|2282.4|2282.1|2283|2282.7|2282.4|2282.1|238
1632753360000|2021-09-27 14:36:00|2282.2|2281.9|2281.7|2281.4|2282.3|2282|2281.5|2281.2|109
1632753370000|2021-09-27 14:36:10|2281.8|2281.5|2282|2281.7|2282.4|2282.1|2281.7|2281.4|85
1632753380000|2021-09-27 14:36:20|2282.1|2281.8|2281.3|2281|2282.1|2281.8|2281|2280.7|59
1632753390000|2021-09-27 14:36:30|2281.2|2280.9|2281.6|2281.3|2281.9|2281.6|2281.2|2280.9|34
1632753400000|2021-09-27 14:36:40|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.6|2281.3|21
1632753410000|2021-09-27 14:36:50|2281.7|2281.4|2282.1|2281.8|2282.2|2281.9|2281.7|2281.4|36
1632753420000|2021-09-27 14:37:00|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.6|2281.3|124
1632753430000|2021-09-27 14:37:10|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2281.9|2281.6|48
1632753440000|2021-09-27 14:37:20|2282.3|2282|2282.1|2281.8|2282.3|2282|2281.7|2281.4|42
1632753450000|2021-09-27 14:37:30|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.6|2281.3|38
1632753460000|2021-09-27 14:37:40|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.3|2281|30
1632753470000|2021-09-27 14:37:50|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|16
1632753480000|2021-09-27 14:38:00|2282|2281.7|2281.7|2281.4|2282.1|2281.8|2281.5|2281.2|24
1632753490000|2021-09-27 14:38:10|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.6|2281.3|16
1632753500000|2021-09-27 14:38:20|2282.1|2281.8|2281.5|2281.2|2282.2|2281.9|2281.2|2280.9|51
1632753510000|2021-09-27 14:38:30|2281.4|2281.1|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|42
1632753520000|2021-09-27 14:38:40|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.6|2280.3|42
1632753530000|2021-09-27 14:38:50|2280.8|2280.5|2280.3|2280|2280.9|2280.6|2280.3|2280|57
1632753540000|2021-09-27 14:39:00|2280.2|2279.9|2280.3|2280|2280.5|2280.2|2280.2|2279.9|120
1632753550000|2021-09-27 14:39:10|2280.4|2280.1|2280.6|2280.3|2280.9|2280.6|2280.2|2279.9|42
1632753560000|2021-09-27 14:39:20|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|21
1632753570000|2021-09-27 14:39:30|2280.7|2280.4|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|20
1632753580000|2021-09-27 14:39:40|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|17
1632753590000|2021-09-27 14:39:50|2280.6|2280.3|2280.9|2280.6|2281.4|2281.1|2280.6|2280.3|45
1632753600000|2021-09-27 14:40:00|2280.8|2280.5|2281|2280.7|2281.1|2280.8|2280.8|2280.5|113
1632753610000|2021-09-27 14:40:10|2280.8|2280.5|2280.6|2280.3|2280.9|2280.6|2280.5|2280.2|42
1632753620000|2021-09-27 14:40:20|2280.5|2280.2|2280.1|2279.8|2280.8|2280.5|2280|2279.7|49
1632753630000|2021-09-27 14:40:30|2280|2279.7|2280.9|2280.6|2280.9|2280.6|2280|2279.7|64
1632753640000|2021-09-27 14:40:40|2281|2280.7|2281.5|2281.2|2281.5|2281.2|2281|2280.7|53
1632753650000|2021-09-27 14:40:50|2281.4|2281.1|2281.2|2280.9|2281.5|2281.2|2280.9|2280.6|24
1632753660000|2021-09-27 14:41:00|2281.3|2281|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|35
1632753670000|2021-09-27 14:41:10|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|49
1632753680000|2021-09-27 14:41:20|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|96
1632753690000|2021-09-27 14:41:30|2281.3|2281|2282|2281.7|2282.1|2281.8|2281.3|2281|87
1632753700000|2021-09-27 14:41:40|2281.9|2281.6|2282|2281.7|2282.2|2281.9|2281.7|2281.4|34
1632753710000|2021-09-27 14:41:50|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|34
1632753720000|2021-09-27 14:42:00|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2281.6|2281.3|69
1632753730000|2021-09-27 14:42:10|2282.4|2282.1|2282.9|2282.6|2282.9|2282.6|2282.2|2281.9|47
1632753740000|2021-09-27 14:42:20|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|45
1632753750000|2021-09-27 14:42:30|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.3|2282|15
1632753760000|2021-09-27 14:42:40|2282.5|2282.2|2282.9|2282.6|2282.9|2282.6|2282.3|2282|36
1632753770000|2021-09-27 14:42:50|2283|2282.7|2283.5|2283.2|2283.5|2283.2|2282.8|2282.5|75
1632753780000|2021-09-27 14:43:00|2283.4|2283.1|2283.5|2283.2|2283.8|2283.5|2283.4|2283.1|60
1632753790000|2021-09-27 14:43:10|2283.6|2283.3|2282.1|2281.8|2283.6|2283.3|2282.1|2281.8|78
1632753800000|2021-09-27 14:43:20|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282|2281.7|28
1632753810000|2021-09-27 14:43:30|2282.1|2281.8|2282.6|2282.3|2282.6|2282.3|2282.1|2281.8|23
1632753820000|2021-09-27 14:43:40|2282.5|2282.2|2282.2|2281.9|2282.6|2282.3|2282|2281.7|16
1632753830000|2021-09-27 14:43:50|2282.1|2281.8|2281.5|2281.2|2282.2|2281.9|2281.4|2281.1|46
1632753840000|2021-09-27 14:44:00|2281.6|2281.3|2282.3|2282|2282.3|2282|2281.3|2281|37
1632753850000|2021-09-27 14:44:10|2282.2|2281.9|2282.8|2282.5|2283|2282.7|2282.2|2281.9|52
1632753860000|2021-09-27 14:44:20|2282.7|2282.4|2282.7|2282.4|2283|2282.7|2282.7|2282.4|28
1632753870000|2021-09-27 14:44:30|2282.9|2282.6|2282.1|2281.8|2282.9|2282.6|2282|2281.7|34
1632753880000|2021-09-27 14:44:40|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282|2281.7|39
1632753890000|2021-09-27 14:44:50|2282.4|2282.1|2283.3|2283|2283.3|2283|2282.4|2282.1|59
1632753900000|2021-09-27 14:45:00|2283.4|2283.1|2284.1|2283.8|2284.1|2283.8|2283.4|2283.1|113
1632753910000|2021-09-27 14:45:10|2284.2|2283.9|2284.3|2284|2284.3|2284|2284|2283.7|93
1632753920000|2021-09-27 14:45:20|2284.4|2284.1|2284.5|2284.2|2285.2|2284.9|2284.3|2284|227
1632753930000|2021-09-27 14:45:30|2284.6|2284.3|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|40
1632753940000|2021-09-27 14:45:40|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2284|2283.7|72
1632753950000|2021-09-27 14:45:50|2284.3|2284|2284.3|2284|2284.5|2284.2|2284.3|2284|33
1632753960000|2021-09-27 14:46:00|2284.4|2284.1|2284.2|2283.9|2284.7|2284.4|2283.8|2283.5|102
1632753970000|2021-09-27 14:46:10|2284.1|2283.8|2284.4|2284.1|2284.6|2284.3|2284.1|2283.8|45
1632753980000|2021-09-27 14:46:20|2284.3|2284|2282.4|2282.1|2284.3|2284|2282.4|2282.1|121
1632753990000|2021-09-27 14:46:30|2282.5|2282.2|2281.8|2281.5|2282.7|2282.4|2281.7|2281.4|85
1632754000000|2021-09-27 14:46:40|2281.7|2281.4|2282.1|2281.8|2282.2|2281.9|2281.7|2281.4|64
1632754010000|2021-09-27 14:46:50|2282.2|2281.9|2281.4|2281.1|2282.2|2281.9|2281.4|2281.1|54
1632754020000|2021-09-27 14:47:00|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2280.9|2280.6|78
1632754030000|2021-09-27 14:47:10|2281.1|2280.8|2281.6|2281.3|2281.9|2281.6|2281|2280.7|111
1632754040000|2021-09-27 14:47:20|2281.7|2281.4|2281.2|2280.9|2281.7|2281.4|2281.2|2280.9|35
1632754050000|2021-09-27 14:47:30|2281.1|2280.8|2281.5|2281.2|2281.7|2281.4|2281.1|2280.8|63
1632754060000|2021-09-27 14:47:40|2281.6|2281.3|2282.2|2281.9|2282.2|2281.9|2281.5|2281.2|209
1632754070000|2021-09-27 14:47:50|2282.1|2281.8|2282.5|2282.2|2282.5|2282.2|2282|2281.7|37
1632754080000|2021-09-27 14:48:00|2282.6|2282.3|2283.1|2282.8|2283.2|2282.9|2282.6|2282.3|40
1632754090000|2021-09-27 14:48:10|2283|2282.7|2283.2|2282.9|2283.7|2283.4|2283|2282.7|64
1632754100000|2021-09-27 14:48:20|2283|2282.7|2283.5|2283.2|2283.7|2283.4|2283|2282.7|42
1632754110000|2021-09-27 14:48:30|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|38
1632754120000|2021-09-27 14:48:40|2283.8|2283.5|2284.8|2284.5|2284.9|2284.6|2283.8|2283.5|169
1632754130000|2021-09-27 14:48:50|2284.7|2284.4|2285.7|2285.4|2285.7|2285.4|2284.7|2284.4|158
1632754140000|2021-09-27 14:49:00|2285.8|2285.5|2285.2|2284.9|2286|2285.7|2285.2|2284.9|186
1632754150000|2021-09-27 14:49:10|2285.3|2285|2285.1|2284.8|2285.3|2285|2285|2284.7|131
1632754160000|2021-09-27 14:49:20|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.2|2284.9|114
1632754170000|2021-09-27 14:49:30|2285.4|2285.1|2284.9|2284.6|2285.4|2285.1|2284.7|2284.4|97
1632754180000|2021-09-27 14:49:40|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284.5|2284.2|66
1632754190000|2021-09-27 14:49:50|2285|2284.7|2285.2|2284.9|2285.4|2285.1|2284.9|2284.6|40
1632754200000|2021-09-27 14:50:00|2285|2284.7|2285.2|2284.9|2285.4|2285.1|2284.9|2284.6|134
1632754210000|2021-09-27 14:50:10|2284.8|2284.5|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|41
1632754220000|2021-09-27 14:50:20|2284.8|2284.5|2284.9|2284.6|2285|2284.7|2284.8|2284.5|32
1632754230000|2021-09-27 14:50:30|2285|2284.7|2285.3|2285|2285.5|2285.2|2284.9|2284.6|58
1632754240000|2021-09-27 14:50:40|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|45
1632754250000|2021-09-27 14:50:50|2285.8|2285.5|2286.2|2285.9|2286.6|2286.3|2285.6|2285.3|130
1632754260000|2021-09-27 14:51:00|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|60
1632754270000|2021-09-27 14:51:10|2286.2|2285.9|2286.4|2286.1|2286.6|2286.3|2286.2|2285.9|45
1632754280000|2021-09-27 14:51:20|2286.5|2286.2|2285.6|2285.3|2286.5|2286.2|2285.5|2285.2|93
1632754290000|2021-09-27 14:51:30|2285.5|2285.2|2286.4|2286.1|2286.5|2286.2|2285.5|2285.2|50
1632754300000|2021-09-27 14:51:40|2286.3|2286|2286.5|2286.2|2286.7|2286.4|2286.1|2285.8|110
1632754310000|2021-09-27 14:51:50|2286.6|2286.3|2286.1|2285.8|2286.6|2286.3|2285.9|2285.6|107
1632754320000|2021-09-27 14:52:00|2286.3|2286|2286.7|2286.4|2286.9|2286.6|2286.2|2285.9|70
1632754330000|2021-09-27 14:52:10|2286.8|2286.5|2286|2285.7|2286.8|2286.5|2285.9|2285.6|78
1632754340000|2021-09-27 14:52:20|2285.8|2285.5|2285.4|2285.1|2285.9|2285.6|2285.3|2285|72
1632754350000|2021-09-27 14:52:30|2285.5|2285.2|2285.9|2285.6|2286.1|2285.8|2285.5|2285.2|43
1632754360000|2021-09-27 14:52:40|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.6|2285.3|44
1632754370000|2021-09-27 14:52:50|2285.6|2285.3|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|33
1632754380000|2021-09-27 14:53:00|2285.7|2285.4|2286|2285.7|2286.3|2286|2285.6|2285.3|165
1632754390000|2021-09-27 14:53:10|2286.1|2285.8|2286.5|2286.2|2286.6|2286.3|2286|2285.7|39
1632754400000|2021-09-27 14:53:20|2286.3|2286|2286.8|2286.5|2286.8|2286.5|2286.3|2286|31
1632754410000|2021-09-27 14:53:30|2286.7|2286.4|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|32
1632754420000|2021-09-27 14:53:40|2286.5|2286.2|2286.4|2286.1|2286.7|2286.4|2286.2|2285.9|45
1632754430000|2021-09-27 14:53:50|2286.3|2286|2286.9|2286.6|2287|2286.7|2286.2|2285.9|109
1632754440000|2021-09-27 14:54:00|2286.7|2286.4|2286.5|2286.2|2286.9|2286.6|2286.3|2286|147
1632754450000|2021-09-27 14:54:10|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|30
1632754460000|2021-09-27 14:54:20|2286.4|2286.1|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|36
1632754470000|2021-09-27 14:54:30|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|92
1632754480000|2021-09-27 14:54:40|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2285.9|2285.6|53
1632754490000|2021-09-27 14:54:50|2286.1|2285.8|2286.2|2285.9|2286.5|2286.2|2286|2285.7|76
1632754500000|2021-09-27 14:55:00|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2285.4|2285.1|147
1632754510000|2021-09-27 14:55:10|2285.4|2285.1|2285.2|2284.9|2285.5|2285.2|2284.8|2284.5|155
1632754520000|2021-09-27 14:55:20|2285.1|2284.8|2285.8|2285.5|2285.9|2285.6|2285.1|2284.8|71
1632754530000|2021-09-27 14:55:30|2285.9|2285.6|2286.5|2286.2|2286.5|2286.2|2285.9|2285.6|108
1632754540000|2021-09-27 14:55:40|2286.4|2286.1|2286.3|2286|2286.6|2286.3|2286.3|2286|102
1632754550000|2021-09-27 14:55:50|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2285.9|2285.6|40
1632754560000|2021-09-27 14:56:00|2286.2|2285.9|2285.8|2285.5|2286.3|2286|2285.6|2285.3|88
1632754570000|2021-09-27 14:56:10|2285.9|2285.6|2286.5|2286.2|2286.7|2286.4|2285.9|2285.6|51
1632754580000|2021-09-27 14:56:20|2286.6|2286.3|2285.7|2285.4|2286.7|2286.4|2285.7|2285.4|66
1632754590000|2021-09-27 14:56:30|2286|2285.7|2286.2|2285.9|2286.3|2286|2285.9|2285.6|88
1632754600000|2021-09-27 14:56:40|2286.3|2286|2285.5|2285.2|2286.3|2286|2285.4|2285.1|114
1632754610000|2021-09-27 14:56:50|2285.4|2285.1|2285.1|2284.8|2285.6|2285.3|2284.9|2284.6|116
1632754620000|2021-09-27 14:57:00|2285.2|2284.9|2284.8|2284.5|2285.2|2284.9|2284.4|2284.1|184
1632754630000|2021-09-27 14:57:10|2284.9|2284.6|2285.1|2284.8|2285.3|2285|2284.8|2284.5|69
1632754640000|2021-09-27 14:57:20|2284.9|2284.6|2284.8|2284.5|2285.3|2285|2284.7|2284.4|92
1632754650000|2021-09-27 14:57:30|2284.9|2284.6|2285.8|2285.5|2285.8|2285.5|2284.8|2284.5|71
1632754660000|2021-09-27 14:57:40|2285.9|2285.6|2285.4|2285.1|2286|2285.7|2285.4|2285.1|151
1632754670000|2021-09-27 14:57:50|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|81
1632754680000|2021-09-27 14:58:00|2285.7|2285.4|2286.2|2285.9|2286.3|2286|2285.7|2285.4|150
1632754690000|2021-09-27 14:58:10|2285.9|2285.6|2285.1|2284.8|2285.9|2285.6|2284.7|2284.4|120
1632754700000|2021-09-27 14:58:20|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|57
1632754710000|2021-09-27 14:58:30|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285|2284.7|78
1632754720000|2021-09-27 14:58:40|2285.1|2284.8|2285.6|2285.3|2285.7|2285.4|2285|2284.7|69
1632754730000|2021-09-27 14:58:50|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.5|2285.2|34
1632754740000|2021-09-27 14:59:00|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|69
1632754750000|2021-09-27 14:59:10|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|37
1632754760000|2021-09-27 14:59:20|2285.8|2285.5|2285.9|2285.6|2286.3|2286|2285.8|2285.5|136
1632754770000|2021-09-27 14:59:30|2286|2285.7|2286.4|2286.1|2286.5|2286.2|2285.9|2285.6|121
1632754780000|2021-09-27 14:59:40|2286.5|2286.2|2287|2286.7|2287|2286.7|2286.4|2286.1|100
1632754790000|2021-09-27 14:59:50|2287.1|2286.8|2287.3|2287|2287.4|2287.1|2287|2286.7|67
1632754800000|2021-09-27 15:00:00|2287.2|2286.9|2287.3|2287|2287.9|2287.6|2287.2|2286.9|212
1632754810000|2021-09-27 15:00:10|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.3|2286|204
1632754820000|2021-09-27 15:00:20|2286.7|2286.4|2286.9|2286.6|2287|2286.7|2286.7|2286.4|33
1632754830000|2021-09-27 15:00:30|2287|2286.7|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|85
1632754840000|2021-09-27 15:00:40|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2287.1|2286.8|166
1632754850000|2021-09-27 15:00:50|2287.1|2286.8|2286.7|2286.4|2287.2|2286.9|2286.4|2286.1|171
1632754860000|2021-09-27 15:01:00|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2285.9|2285.6|126
1632754870000|2021-09-27 15:01:10|2286.6|2286.3|2286.6|2286.3|2287|2286.7|2286.5|2286.2|64
1632754880000|2021-09-27 15:01:20|2286.5|2286.2|2286.8|2286.5|2287|2286.7|2286.5|2286.2|59
1632754890000|2021-09-27 15:01:30|2286.9|2286.6|2287|2286.7|2287.2|2286.9|2286.9|2286.6|104
1632754900000|2021-09-27 15:01:40|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|77
1632754910000|2021-09-27 15:01:50|2286.5|2286.2|2285.7|2285.4|2286.5|2286.2|2285.6|2285.3|93
1632754920000|2021-09-27 15:02:00|2285.4|2285.1|2286.8|2286.5|2286.8|2286.5|2285.4|2285.1|125
1632754930000|2021-09-27 15:02:10|2286.7|2286.4|2286.4|2286.1|2286.8|2286.5|2286.3|2286|33
1632754940000|2021-09-27 15:02:20|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.4|2286.1|82
1632754950000|2021-09-27 15:02:30|2286.9|2286.6|2286.5|2286.2|2287|2286.7|2286.5|2286.2|84
1632754960000|2021-09-27 15:02:40|2286.4|2286.1|2286|2285.7|2286.6|2286.3|2285.9|2285.6|64
1632754970000|2021-09-27 15:02:50|2286.1|2285.8|2285.8|2285.5|2286.3|2286|2285.7|2285.4|30
1632754980000|2021-09-27 15:03:00|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.5|2285.2|51
1632754990000|2021-09-27 15:03:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|27
1632755000000|2021-09-27 15:03:20|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|22
1632755010000|2021-09-27 15:03:30|2286.2|2285.9|2286|2285.7|2286.3|2286|2285.8|2285.5|60
1632755020000|2021-09-27 15:03:40|2286.1|2285.8|2285.7|2285.4|2286.1|2285.8|2285.4|2285.1|52
1632755030000|2021-09-27 15:03:50|2285.9|2285.6|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|53
1632755040000|2021-09-27 15:04:00|2285.5|2285.2|2286|2285.7|2286.1|2285.8|2285.4|2285.1|60
1632755050000|2021-09-27 15:04:10|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|44
1632755060000|2021-09-27 15:04:20|2286.2|2285.9|2286.5|2286.2|2286.6|2286.3|2286.1|2285.8|69
1632755070000|2021-09-27 15:04:30|2286.4|2286.1|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|72
1632755080000|2021-09-27 15:04:40|2286.6|2286.3|2286.6|2286.3|2286.8|2286.5|2286.5|2286.2|26
1632755090000|2021-09-27 15:04:50|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.6|2286.3|92
1632755100000|2021-09-27 15:05:00|2286.9|2286.6|2286.1|2285.8|2286.9|2286.6|2285.6|2285.3|140
1632755110000|2021-09-27 15:05:10|2286|2285.7|2286.5|2286.2|2286.6|2286.3|2286|2285.7|46
1632755120000|2021-09-27 15:05:20|2286.4|2286.1|2286.9|2286.6|2287.5|2287.2|2286.4|2286.1|121
1632755130000|2021-09-27 15:05:30|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.3|2286|79
1632755140000|2021-09-27 15:05:40|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|59
1632755150000|2021-09-27 15:05:50|2287.7|2287.4|2288.1|2287.8|2288.3|2288|2287.7|2287.4|136
1632755160000|2021-09-27 15:06:00|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|144
1632755170000|2021-09-27 15:06:10|2288.4|2288.1|2287.7|2287.4|2288.5|2288.2|2287.7|2287.4|92
1632755180000|2021-09-27 15:06:20|2287.6|2287.3|2287.7|2287.4|2287.9|2287.6|2287.3|2287|101
1632755190000|2021-09-27 15:06:30|2287.6|2287.3|2288.1|2287.8|2288.2|2287.9|2287.5|2287.2|76
1632755200000|2021-09-27 15:06:40|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288|2287.7|62
1632755210000|2021-09-27 15:06:50|2288.2|2287.9|2288.6|2288.3|2288.7|2288.4|2288.2|2287.9|72
1632755220000|2021-09-27 15:07:00|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|85
1632755230000|2021-09-27 15:07:10|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.1|2287.8|189
1632755240000|2021-09-27 15:07:20|2288.4|2288.1|2288.3|2288|2288.6|2288.3|2288.3|2288|52
1632755250000|2021-09-27 15:07:30|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288|2287.7|57
1632755260000|2021-09-27 15:07:40|2288.2|2287.9|2288.8|2288.5|2288.9|2288.6|2288.2|2287.9|76
1632755270000|2021-09-27 15:07:50|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.8|2288.5|76
1632755280000|2021-09-27 15:08:00|2289.1|2288.8|2288.6|2288.3|2289.1|2288.8|2288.4|2288.1|125
1632755290000|2021-09-27 15:08:10|2288.7|2288.4|2288.8|2288.5|2289|2288.7|2288.7|2288.4|70
1632755300000|2021-09-27 15:08:20|2288.2|2287.9|2288.2|2287.9|2288.4|2288.1|2287.9|2287.6|54
1632755310000|2021-09-27 15:08:30|2288.1|2287.8|2288.6|2288.3|2288.8|2288.5|2288.1|2287.8|72
1632755320000|2021-09-27 15:08:40|2288.7|2288.4|2289.3|2289|2289.4|2289.1|2288.4|2288.1|119
1632755330000|2021-09-27 15:08:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|78
1632755340000|2021-09-27 15:09:00|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2288.7|2288.4|107
1632755350000|2021-09-27 15:09:10|2289|2288.7|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|65
1632755360000|2021-09-27 15:09:20|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|61
1632755370000|2021-09-27 15:09:30|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|159
1632755380000|2021-09-27 15:09:40|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|77
1632755390000|2021-09-27 15:09:50|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|53
1632755400000|2021-09-27 15:10:00|2289.1|2288.8|2288|2287.7|2289.3|2289|2287.9|2287.6|159
1632755410000|2021-09-27 15:10:10|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|82
1632755420000|2021-09-27 15:10:20|2288.3|2288|2288.8|2288.5|2288.9|2288.6|2288|2287.7|100
1632755430000|2021-09-27 15:10:30|2288.7|2288.4|2289.2|2288.9|2289.3|2289|2288.7|2288.4|38
1632755440000|2021-09-27 15:10:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289|2288.7|21
1632755450000|2021-09-27 15:10:50|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|52
1632755460000|2021-09-27 15:11:00|2289.5|2289.2|2290.4|2290.1|2290.4|2290.1|2289.4|2289.1|157
1632755470000|2021-09-27 15:11:10|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|40
1632755480000|2021-09-27 15:11:20|2290.1|2289.8|2290.7|2290.4|2290.8|2290.5|2290|2289.7|64
1632755490000|2021-09-27 15:11:30|2290.6|2290.3|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|60
1632755500000|2021-09-27 15:11:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|24
1632755510000|2021-09-27 15:11:50|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.7|2290.4|31
1632755520000|2021-09-27 15:12:00|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|55
1632755530000|2021-09-27 15:12:10|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.1|2289.8|58
1632755540000|2021-09-27 15:12:20|2290.3|2290|2290|2289.7|2290.4|2290.1|2289.7|2289.4|53
1632755550000|2021-09-27 15:12:30|2289.9|2289.6|2288.8|2288.5|2289.9|2289.6|2288.7|2288.4|48
1632755560000|2021-09-27 15:12:40|2288.6|2288.3|2288.8|2288.5|2288.9|2288.6|2288.5|2288.2|60
1632755570000|2021-09-27 15:12:50|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.4|2288.1|61
1632755580000|2021-09-27 15:13:00|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.3|2288|58
1632755590000|2021-09-27 15:13:10|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|37
1632755600000|2021-09-27 15:13:20|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|38
1632755610000|2021-09-27 15:13:30|2288.8|2288.5|2289.3|2289|2289.4|2289.1|2288.7|2288.4|30
1632755620000|2021-09-27 15:13:40|2289.2|2288.9|2288.9|2288.6|2289.3|2289|2288.9|2288.6|18
1632755630000|2021-09-27 15:13:50|2289.1|2288.8|2289.5|2289.2|2289.6|2289.3|2288.9|2288.6|36
1632755640000|2021-09-27 15:14:00|2289.4|2289.1|2289.6|2289.3|2289.8|2289.5|2289.3|2289|26
1632755650000|2021-09-27 15:14:10|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.5|2289.2|31
1632755660000|2021-09-27 15:14:20|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.2|2288.9|30
1632755670000|2021-09-27 15:14:30|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|29
1632755680000|2021-09-27 15:14:40|2289.7|2289.4|2290.1|2289.8|2290.2|2289.9|2289.7|2289.4|68
1632755690000|2021-09-27 15:14:50|2290.2|2289.9|2289.8|2289.5|2290.2|2289.9|2289.7|2289.4|39
1632755700000|2021-09-27 15:15:00|2289.7|2289.4|2290.1|2289.8|2290.1|2289.8|2289.6|2289.3|37
1632755710000|2021-09-27 15:15:10|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.6|2289.3|56
1632755720000|2021-09-27 15:15:20|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|35
1632755730000|2021-09-27 15:15:30|2290.3|2290|2290.6|2290.3|2290.7|2290.4|2290.3|2290|57
1632755740000|2021-09-27 15:15:40|2290.5|2290.2|2290.9|2290.6|2291|2290.7|2290.5|2290.2|61
1632755750000|2021-09-27 15:15:50|2291|2290.7|2290.5|2290.2|2291.1|2290.8|2290.4|2290.1|86
1632755760000|2021-09-27 15:16:00|2290.7|2290.4|2291.3|2291|2291.3|2291|2290.7|2290.4|55
1632755770000|2021-09-27 15:16:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|110
1632755780000|2021-09-27 15:16:20|2291.5|2291.2|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|110
1632755790000|2021-09-27 15:16:30|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291|2290.7|57
1632755800000|2021-09-27 15:16:40|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|28
1632755810000|2021-09-27 15:16:50|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291|2290.7|102
1632755820000|2021-09-27 15:17:00|2291.3|2291|2291.3|2291|2291.5|2291.2|2291.2|2290.9|32
1632755830000|2021-09-27 15:17:10|2291.4|2291.1|2291.8|2291.5|2291.8|2291.5|2291.4|2291.1|54
1632755840000|2021-09-27 15:17:20|2291.9|2291.6|2291.7|2291.4|2292.1|2291.8|2291.7|2291.4|108
1632755850000|2021-09-27 15:17:30|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|58
1632755860000|2021-09-27 15:17:40|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|42
1632755870000|2021-09-27 15:17:50|2291.4|2291.1|2291.6|2291.3|2291.8|2291.5|2291.4|2291.1|42
1632755880000|2021-09-27 15:18:00|2291.7|2291.4|2291.2|2290.9|2291.7|2291.4|2291.1|2290.8|96
1632755890000|2021-09-27 15:18:10|2291.3|2291|2291.6|2291.3|2291.8|2291.5|2291.2|2290.9|47
1632755900000|2021-09-27 15:18:20|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|30
1632755910000|2021-09-27 15:18:30|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|114
1632755920000|2021-09-27 15:18:40|2292.1|2291.8|2292.1|2291.8|2292.3|2292|2292.1|2291.8|44
1632755930000|2021-09-27 15:18:50|2292|2291.7|2291.5|2291.2|2292.1|2291.8|2291.3|2291|68
1632755940000|2021-09-27 15:19:00|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2291|2290.7|45
1632755950000|2021-09-27 15:19:10|2291.3|2291|2290.7|2290.4|2291.4|2291.1|2290.6|2290.3|88
1632755960000|2021-09-27 15:19:20|2290.5|2290.2|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|33
1632755970000|2021-09-27 15:19:30|2290.4|2290.1|2290|2289.7|2290.5|2290.2|2290|2289.7|45
1632755980000|2021-09-27 15:19:40|2289.9|2289.6|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|68
1632755990000|2021-09-27 15:19:50|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|61
1632756000000|2021-09-27 15:20:00|2290.4|2290.1|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|33
1632756010000|2021-09-27 15:20:10|2290.3|2290|2289.7|2289.4|2290.3|2290|2289.6|2289.3|69
1632756020000|2021-09-27 15:20:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.4|2289.1|47
1632756030000|2021-09-27 15:20:30|2289.7|2289.4|2290|2289.7|2290.4|2290.1|2289.7|2289.4|80
1632756040000|2021-09-27 15:20:40|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|37
1632756050000|2021-09-27 15:20:50|2290|2289.7|2289.7|2289.4|2290.1|2289.8|2289.6|2289.3|45
1632756060000|2021-09-27 15:21:00|2289.6|2289.3|2289.9|2289.6|2290|2289.7|2289.5|2289.2|46
1632756070000|2021-09-27 15:21:10|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|21
1632756080000|2021-09-27 15:21:20|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.4|2289.1|79
1632756090000|2021-09-27 15:21:30|2289.7|2289.4|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|35
1632756100000|2021-09-27 15:21:40|2289.7|2289.4|2289|2288.7|2289.7|2289.4|2289|2288.7|68
1632756110000|2021-09-27 15:21:50|2288.9|2288.6|2289.7|2289.4|2289.7|2289.4|2288.8|2288.5|80
1632756120000|2021-09-27 15:22:00|2289.8|2289.5|2290|2289.7|2290.1|2289.8|2289.5|2289.2|40
1632756130000|2021-09-27 15:22:10|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|30
1632756140000|2021-09-27 15:22:20|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2289.9|2289.6|33
1632756150000|2021-09-27 15:22:30|2290|2289.7|2290.5|2290.2|2290.6|2290.3|2289.9|2289.6|29
1632756160000|2021-09-27 15:22:40|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|18
1632756170000|2021-09-27 15:22:50|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|16
1632756180000|2021-09-27 15:23:00|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|28
1632756190000|2021-09-27 15:23:10|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|34
1632756200000|2021-09-27 15:23:20|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|38
1632756210000|2021-09-27 15:23:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|17
1632756220000|2021-09-27 15:23:40|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.2|2289.9|34
1632756230000|2021-09-27 15:23:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|6
1632756240000|2021-09-27 15:24:00|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.7|2289.4|42
1632756250000|2021-09-27 15:24:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|24
1632756260000|2021-09-27 15:24:20|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.4|2289.1|28
1632756270000|2021-09-27 15:24:30|2289.5|2289.2|2290|2289.7|2290|2289.7|2289.5|2289.2|16
1632756280000|2021-09-27 15:24:40|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.9|2289.6|30
1632756290000|2021-09-27 15:24:50|2289.8|2289.5|2289.7|2289.4|2290.1|2289.8|2289.7|2289.4|59
1632756300000|2021-09-27 15:25:00|2289.4|2289.1|2289.9|2289.6|2289.9|2289.6|2289.2|2288.9|42
1632756310000|2021-09-27 15:25:10|2289.8|2289.5|2289.1|2288.8|2289.8|2289.5|2289.1|2288.8|25
1632756320000|2021-09-27 15:25:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.7|2288.4|59
1632756330000|2021-09-27 15:25:30|2289.1|2288.8|2289|2288.7|2289.3|2289|2288.8|2288.5|50
1632756340000|2021-09-27 15:25:40|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.7|2288.4|76
1632756350000|2021-09-27 15:25:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|15
1632756360000|2021-09-27 15:26:00|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|48
1632756370000|2021-09-27 15:26:10|2289.2|2288.9|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|98
1632756380000|2021-09-27 15:26:20|2289.4|2289.1|2289.7|2289.4|2290|2289.7|2289.4|2289.1|60
1632756390000|2021-09-27 15:26:30|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2289|2288.7|30
1632756400000|2021-09-27 15:26:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|19
1632756410000|2021-09-27 15:26:50|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.4|2288.1|164
1632756420000|2021-09-27 15:27:00|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.7|2288.4|94
1632756430000|2021-09-27 15:27:10|2288.9|2288.6|2288.6|2288.3|2289|2288.7|2288.5|2288.2|53
1632756440000|2021-09-27 15:27:20|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|55
1632756450000|2021-09-27 15:27:30|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|76
1632756460000|2021-09-27 15:27:40|2288.4|2288.1|2288|2287.7|2288.5|2288.2|2288|2287.7|44
1632756470000|2021-09-27 15:27:50|2288.1|2287.8|2287.3|2287|2288.1|2287.8|2287.3|2287|99
1632756480000|2021-09-27 15:28:00|2287.5|2287.2|2288.1|2287.8|2288.4|2288.1|2287.4|2287.1|106
1632756490000|2021-09-27 15:28:10|2287.8|2287.5|2288|2287.7|2288.3|2288|2287.8|2287.5|39
1632756500000|2021-09-27 15:28:20|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2287.8|2287.5|132
1632756510000|2021-09-27 15:28:30|2288.4|2288.1|2288.6|2288.3|2288.9|2288.6|2288.4|2288.1|66
1632756520000|2021-09-27 15:28:40|2288.7|2288.4|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|41
1632756530000|2021-09-27 15:28:50|2289|2288.7|2289.5|2289.2|2289.5|2289.2|2288.9|2288.6|44
1632756540000|2021-09-27 15:29:00|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289|2288.7|64
1632756550000|2021-09-27 15:29:10|2289.3|2289|2289|2288.7|2289.3|2289|2288.9|2288.6|53
1632756560000|2021-09-27 15:29:20|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.7|2288.4|53
1632756570000|2021-09-27 15:29:30|2288.8|2288.5|2288.9|2288.6|2289.2|2288.9|2288.6|2288.3|26
1632756580000|2021-09-27 15:29:40|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|21
1632756590000|2021-09-27 15:29:50|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|17
1632756600000|2021-09-27 15:30:00|2288.8|2288.5|2289.3|2289|2289.4|2289.1|2288.5|2288.2|53
1632756610000|2021-09-27 15:30:10|2289.4|2289.1|2289.3|2289|2289.7|2289.4|2289.2|2288.9|83
1632756620000|2021-09-27 15:30:20|2289.2|2288.9|2289.3|2289|2289.3|2289|2289|2288.7|43
1632756630000|2021-09-27 15:30:30|2289.2|2288.9|2289.3|2289|2289.5|2289.2|2289|2288.7|43
1632756640000|2021-09-27 15:30:40|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|50
1632756650000|2021-09-27 15:30:50|2289.5|2289.2|2289.6|2289.3|2289.9|2289.6|2289.4|2289.1|69
1632756660000|2021-09-27 15:31:00|2289.5|2289.2|2289.4|2289.1|2289.8|2289.5|2289.3|2289|46
1632756670000|2021-09-27 15:31:10|2289.5|2289.2|2289.8|2289.5|2289.9|2289.6|2289.5|2289.2|28
1632756680000|2021-09-27 15:31:20|2289.7|2289.4|2290.1|2289.8|2290.2|2289.9|2289.7|2289.4|49
1632756690000|2021-09-27 15:31:30|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|30
1632756700000|2021-09-27 15:31:40|2290|2289.7|2290|2289.7|2290.2|2289.9|2289.8|2289.5|32
1632756710000|2021-09-27 15:31:50|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|19
1632756720000|2021-09-27 15:32:00|2290|2289.7|2290.1|2289.8|2290.4|2290.1|2289.8|2289.5|62
1632756730000|2021-09-27 15:32:10|2290|2289.7|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|26
1632756740000|2021-09-27 15:32:20|2289.7|2289.4|2289.5|2289.2|2290.3|2290|2289.5|2289.2|41
1632756750000|2021-09-27 15:32:30|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.7|2289.4|117
1632756760000|2021-09-27 15:32:40|2290|2289.7|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|39
1632756770000|2021-09-27 15:32:50|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.7|2290.4|59
1632756780000|2021-09-27 15:33:00|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|114
1632756790000|2021-09-27 15:33:10|2291.2|2290.9|2291.7|2291.4|2291.8|2291.5|2291.2|2290.9|116
1632756800000|2021-09-27 15:33:20|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|91
1632756810000|2021-09-27 15:33:30|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|22
1632756820000|2021-09-27 15:33:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|26
1632756830000|2021-09-27 15:33:50|2291.6|2291.3|2291.3|2291|2291.7|2291.4|2291.3|2291|19
1632756840000|2021-09-27 15:34:00|2291.2|2290.9|2290.8|2290.5|2291.2|2290.9|2290.6|2290.3|50
1632756850000|2021-09-27 15:34:10|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2290.1|2289.8|31
1632756860000|2021-09-27 15:34:20|2290.3|2290|2289.7|2289.4|2290.3|2290|2289.7|2289.4|35
1632756870000|2021-09-27 15:34:30|2289.8|2289.5|2289.3|2289|2289.9|2289.6|2289.3|2289|58
1632756880000|2021-09-27 15:34:40|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|20
1632756890000|2021-09-27 15:34:50|2289.8|2289.5|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|35
1632756900000|2021-09-27 15:35:00|2289.9|2289.6|2289.8|2289.5|2290.1|2289.8|2289.6|2289.3|119
1632756910000|2021-09-27 15:35:10|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|118
1632756920000|2021-09-27 15:35:20|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289|2288.7|71
1632756930000|2021-09-27 15:35:30|2289.5|2289.2|2289.4|2289.1|2290.2|2289.9|2289.4|2289.1|116
1632756940000|2021-09-27 15:35:40|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|51
1632756950000|2021-09-27 15:35:50|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.1|2288.8|111
1632756960000|2021-09-27 15:36:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|48
1632756970000|2021-09-27 15:36:10|2289.3|2289|2289.3|2289|2289.6|2289.3|2289.3|2289|50
1632756980000|2021-09-27 15:36:20|2289.4|2289.1|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|79
1632756990000|2021-09-27 15:36:30|2289.1|2288.8|2289.2|2288.9|2289.4|2289.1|2289|2288.7|47
1632757000000|2021-09-27 15:36:40|2289.4|2289.1|2289|2288.7|2289.5|2289.2|2288.9|2288.6|25
1632757010000|2021-09-27 15:36:50|2288.9|2288.6|2289.1|2288.8|2289.3|2289|2288.9|2288.6|17
1632757020000|2021-09-27 15:37:00|2289|2288.7|2289.3|2289|2289.4|2289.1|2289|2288.7|72
1632757030000|2021-09-27 15:37:10|2289.4|2289.1|2288.6|2288.3|2289.4|2289.1|2288.4|2288.1|59
1632757040000|2021-09-27 15:37:20|2288.5|2288.2|2288.5|2288.2|2289|2288.7|2288.3|2288|31
1632757050000|2021-09-27 15:37:30|2288.4|2288.1|2288|2287.7|2288.6|2288.3|2288|2287.7|46
1632757060000|2021-09-27 15:37:40|2288.1|2287.8|2288|2287.7|2288.3|2288|2288|2287.7|42
1632757070000|2021-09-27 15:37:50|2288.2|2287.9|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|50
1632757080000|2021-09-27 15:38:00|2288|2287.7|2288.2|2287.9|2288.7|2288.4|2288|2287.7|66
1632757090000|2021-09-27 15:38:10|2288.1|2287.8|2288.6|2288.3|2288.8|2288.5|2288.1|2287.8|31
1632757100000|2021-09-27 15:38:20|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|13
1632757110000|2021-09-27 15:38:30|2288.6|2288.3|2289|2288.7|2289|2288.7|2288.5|2288.2|14
1632757120000|2021-09-27 15:38:40|2288.9|2288.6|2288.7|2288.4|2289|2288.7|2288.6|2288.3|14
1632757130000|2021-09-27 15:38:50|2288.8|2288.5|2288.6|2288.3|2289|2288.7|2288.6|2288.3|10
1632757140000|2021-09-27 15:39:00|2288.7|2288.4|2288.7|2288.4|2289|2288.7|2288.6|2288.3|28
1632757150000|2021-09-27 15:39:10|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|12
1632757160000|2021-09-27 15:39:20|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|46
1632757170000|2021-09-27 15:39:30|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.7|2288.4|24
1632757180000|2021-09-27 15:39:40|2289|2288.7|2289.1|2288.8|2289.3|2289|2289|2288.7|34
1632757190000|2021-09-27 15:39:50|2289.3|2289|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|69
1632757200000|2021-09-27 15:40:00|2289|2288.7|2288.9|2288.6|2289.3|2289|2288.7|2288.4|78
1632757210000|2021-09-27 15:40:10|2289|2288.7|2288.5|2288.2|2289|2288.7|2288.5|2288.2|101
1632757220000|2021-09-27 15:40:20|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|37
1632757230000|2021-09-27 15:40:30|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|43
1632757240000|2021-09-27 15:40:40|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|26
1632757250000|2021-09-27 15:40:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|7
1632757260000|2021-09-27 15:41:00|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|54
1632757270000|2021-09-27 15:41:10|2289.4|2289.1|2289.5|2289.2|2289.7|2289.4|2289.3|2289|38
1632757280000|2021-09-27 15:41:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|68
1632757290000|2021-09-27 15:41:30|2289.9|2289.6|2289.2|2288.9|2289.9|2289.6|2289.1|2288.8|75
1632757300000|2021-09-27 15:41:40|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.7|2288.4|37
1632757310000|2021-09-27 15:41:50|2288.7|2288.4|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|43
1632757320000|2021-09-27 15:42:00|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|36
1632757330000|2021-09-27 15:42:10|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.7|2288.4|46
1632757340000|2021-09-27 15:42:20|2288.6|2288.3|2287.6|2287.3|2288.6|2288.3|2287.5|2287.2|99
1632757350000|2021-09-27 15:42:30|2287.5|2287.2|2286.6|2286.3|2287.5|2287.2|2286.6|2286.3|139
1632757360000|2021-09-27 15:42:40|2286.7|2286.4|2287.5|2287.2|2287.6|2287.3|2286.6|2286.3|86
1632757370000|2021-09-27 15:42:50|2287.4|2287.1|2287.1|2286.8|2287.5|2287.2|2287|2286.7|42
1632757380000|2021-09-27 15:43:00|2287|2286.7|2286.6|2286.3|2287.3|2287|2286.6|2286.3|111
1632757390000|2021-09-27 15:43:10|2286.7|2286.4|2286.1|2285.8|2286.9|2286.6|2286.1|2285.8|93
1632757400000|2021-09-27 15:43:20|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|78
1632757410000|2021-09-27 15:43:30|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|97
1632757420000|2021-09-27 15:43:40|2285.5|2285.2|2286.2|2285.9|2286.5|2286.2|2285.5|2285.2|147
1632757430000|2021-09-27 15:43:50|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2286|2285.7|80
1632757440000|2021-09-27 15:44:00|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|71
1632757450000|2021-09-27 15:44:10|2286.3|2286|2287|2286.7|2287.1|2286.8|2286.2|2285.9|69
1632757460000|2021-09-27 15:44:20|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287|2286.7|48
1632757470000|2021-09-27 15:44:30|2287.3|2287|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|46
1632757480000|2021-09-27 15:44:40|2287|2286.7|2286.7|2286.4|2287.1|2286.8|2286.5|2286.2|52
1632757490000|2021-09-27 15:44:50|2286.6|2286.3|2286.2|2285.9|2286.8|2286.5|2286.1|2285.8|48
1632757500000|2021-09-27 15:45:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.7|2285.4|127
1632757510000|2021-09-27 15:45:10|2286.1|2285.8|2286.5|2286.2|2286.8|2286.5|2286.1|2285.8|40
1632757520000|2021-09-27 15:45:20|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2285.8|2285.5|57
1632757530000|2021-09-27 15:45:30|2286.4|2286.1|2285.9|2285.6|2286.4|2286.1|2285.9|2285.6|42
1632757540000|2021-09-27 15:45:40|2286|2285.7|2285.4|2285.1|2286.2|2285.9|2285.3|2285|138
1632757550000|2021-09-27 15:45:50|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|72
1632757560000|2021-09-27 15:46:00|2285.1|2284.8|2284.5|2284.2|2285.1|2284.8|2284.5|2284.2|167
1632757570000|2021-09-27 15:46:10|2284.4|2284.1|2284.7|2284.4|2284.8|2284.5|2284.3|2284|121
1632757580000|2021-09-27 15:46:20|2284.6|2284.3|2285.6|2285.3|2286.2|2285.9|2284.6|2284.3|65
1632757590000|2021-09-27 15:46:30|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|35
1632757600000|2021-09-27 15:46:40|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|24
1632757610000|2021-09-27 15:46:50|2285.9|2285.6|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|22
1632757620000|2021-09-27 15:47:00|2285.9|2285.6|2286.1|2285.8|2286.3|2286|2285.7|2285.4|25
1632757630000|2021-09-27 15:47:10|2286.3|2286|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|40
1632757640000|2021-09-27 15:47:20|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.4|2286.1|45
1632757650000|2021-09-27 15:47:30|2287.3|2287|2287.8|2287.5|2288.1|2287.8|2287.1|2286.8|163
1632757660000|2021-09-27 15:47:40|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|56
1632757670000|2021-09-27 15:47:50|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.7|2287.4|31
1632757680000|2021-09-27 15:48:00|2288|2287.7|2288.1|2287.8|2288.3|2288|2287.8|2287.5|52
1632757690000|2021-09-27 15:48:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|50
1632757700000|2021-09-27 15:48:20|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|44
1632757710000|2021-09-27 15:48:30|2288|2287.7|2288.1|2287.8|2288.3|2288|2287.9|2287.6|21
1632757720000|2021-09-27 15:48:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|20
1632757730000|2021-09-27 15:48:50|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.1|2287.8|41
1632757740000|2021-09-27 15:49:00|2288.2|2287.9|2288.2|2287.9|2288.4|2288.1|2288|2287.7|32
1632757750000|2021-09-27 15:49:10|2288.3|2288|2288.3|2288|2288.8|2288.5|2288.1|2287.8|38
1632757760000|2021-09-27 15:49:20|2288.2|2287.9|2288|2287.7|2288.3|2288|2287.9|2287.6|29
1632757770000|2021-09-27 15:49:30|2288.1|2287.8|2288|2287.7|2288.3|2288|2288|2287.7|35
1632757780000|2021-09-27 15:49:40|2288.1|2287.8|2287.8|2287.5|2288.2|2287.9|2287.7|2287.4|19
1632757790000|2021-09-27 15:49:50|2287.9|2287.6|2287.6|2287.3|2288|2287.7|2287.5|2287.2|46
1632757800000|2021-09-27 15:50:00|2287.7|2287.4|2288.2|2287.9|2288.3|2288|2287.7|2287.4|52
1632757810000|2021-09-27 15:50:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|28
1632757820000|2021-09-27 15:50:20|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|23
1632757830000|2021-09-27 15:50:30|2288.2|2287.9|2288.5|2288.2|2288.7|2288.4|2288.1|2287.8|67
1632757840000|2021-09-27 15:50:40|2288.6|2288.3|2289|2288.7|2289|2288.7|2288.6|2288.3|51
1632757850000|2021-09-27 15:50:50|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|28
1632757860000|2021-09-27 15:51:00|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.7|2288.4|23
1632757870000|2021-09-27 15:51:10|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|20
1632757880000|2021-09-27 15:51:20|2289|2288.7|2288.4|2288.1|2289.1|2288.8|2288.4|2288.1|38
1632757890000|2021-09-27 15:51:30|2288.5|2288.2|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|17
1632757900000|2021-09-27 15:51:40|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|17
1632757910000|2021-09-27 15:51:50|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|15
1632757920000|2021-09-27 15:52:00|2288.9|2288.6|2289.4|2289.1|2289.4|2289.1|2288.9|2288.6|41
1632757930000|2021-09-27 15:52:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|26
1632757940000|2021-09-27 15:52:20|2289.5|2289.2|2288.8|2288.5|2289.6|2289.3|2288.8|2288.5|44
1632757950000|2021-09-27 15:52:30|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.5|2288.2|20
1632757960000|2021-09-27 15:52:40|2288.7|2288.4|2289.3|2289|2289.4|2289.1|2288.7|2288.4|15
1632757970000|2021-09-27 15:52:50|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|14
1632757980000|2021-09-27 15:53:00|2289.2|2288.9|2289.7|2289.4|2289.7|2289.4|2289.2|2288.9|15
1632757990000|2021-09-27 15:53:10|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|31
1632758000000|2021-09-27 15:53:20|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2288.9|2288.6|13
1632758010000|2021-09-27 15:53:30|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|23
1632758020000|2021-09-27 15:53:40|2289.1|2288.8|2288.7|2288.4|2289.2|2288.9|2288.6|2288.3|18
1632758030000|2021-09-27 15:53:50|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.4|2288.1|29
1632758040000|2021-09-27 15:54:00|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|24
1632758050000|2021-09-27 15:54:10|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288.1|2287.8|21
1632758060000|2021-09-27 15:54:20|2288|2287.7|2287.6|2287.3|2288.2|2287.9|2287.6|2287.3|83
1632758070000|2021-09-27 15:54:30|2287.7|2287.4|2286.7|2286.4|2287.7|2287.4|2286.7|2286.4|373
1632758080000|2021-09-27 15:54:40|2286.8|2286.5|2286.1|2285.8|2286.8|2286.5|2285.9|2285.6|147
1632758090000|2021-09-27 15:54:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286|2285.7|20
1632758100000|2021-09-27 15:55:00|2286.3|2286|2286.4|2286.1|2286.9|2286.6|2286.3|2286|91
1632758110000|2021-09-27 15:55:10|2286.5|2286.2|2286.1|2285.8|2286.5|2286.2|2286|2285.7|50
1632758120000|2021-09-27 15:55:20|2286|2285.7|2285.5|2285.2|2286.1|2285.8|2285.5|2285.2|35
1632758130000|2021-09-27 15:55:30|2285.6|2285.3|2286|2285.7|2286.1|2285.8|2285.5|2285.2|36
1632758140000|2021-09-27 15:55:40|2286.1|2285.8|2286.5|2286.2|2286.5|2286.2|2285.8|2285.5|58
1632758150000|2021-09-27 15:55:50|2286.6|2286.3|2286.8|2286.5|2287|2286.7|2286.3|2286|21
1632758160000|2021-09-27 15:56:00|2286.5|2286.2|2286.4|2286.1|2286.8|2286.5|2286.3|2286|24
1632758170000|2021-09-27 15:56:10|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.1|2285.8|20
1632758180000|2021-09-27 15:56:20|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2285.9|2285.6|55
1632758190000|2021-09-27 15:56:30|2286.1|2285.8|2286.2|2285.9|2286.5|2286.2|2285.9|2285.6|37
1632758200000|2021-09-27 15:56:40|2286.4|2286.1|2286|2285.7|2286.5|2286.2|2286|2285.7|33
1632758210000|2021-09-27 15:56:50|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.7|2285.4|33
1632758220000|2021-09-27 15:57:00|2286.1|2285.8|2286.9|2286.6|2287.2|2286.9|2286.1|2285.8|74
1632758230000|2021-09-27 15:57:10|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|8
1632758240000|2021-09-27 15:57:20|2286.6|2286.3|2287.3|2287|2287.3|2287|2286.6|2286.3|12
1632758250000|2021-09-27 15:57:30|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|20
1632758260000|2021-09-27 15:57:40|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|20
1632758270000|2021-09-27 15:57:50|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|14
1632758280000|2021-09-27 15:58:00|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.3|2287|19
1632758290000|2021-09-27 15:58:10|2287.8|2287.5|2287.7|2287.4|2288|2287.7|2287.5|2287.2|16
1632758300000|2021-09-27 15:58:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|8
1632758310000|2021-09-27 15:58:30|2287.9|2287.6|2288.1|2287.8|2288.4|2288.1|2287.8|2287.5|25
1632758320000|2021-09-27 15:58:40|2288.3|2288|2288.2|2287.9|2288.3|2288|2288|2287.7|6
1632758330000|2021-09-27 15:58:50|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.9|2287.6|22
1632758340000|2021-09-27 15:59:00|2288.3|2288|2288.1|2287.8|2288.3|2288|2288|2287.7|19
1632758350000|2021-09-27 15:59:10|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.1|2287.8|31
1632758360000|2021-09-27 15:59:20|2288.4|2288.1|2288.8|2288.5|2288.9|2288.6|2288.4|2288.1|39
1632758370000|2021-09-27 15:59:30|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|46
1632758380000|2021-09-27 15:59:40|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|44
1632758390000|2021-09-27 15:59:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.6|2288.3|16
1632758400000|2021-09-27 16:00:00|2289|2288.7|2289|2288.7|2289.3|2289|2288.8|2288.5|46
1632758410000|2021-09-27 16:00:10|2289.1|2288.8|2288.1|2287.8|2289.1|2288.8|2287.9|2287.6|37
1632758420000|2021-09-27 16:00:20|2288|2287.7|2287.2|2286.9|2288|2287.7|2287.2|2286.9|56
1632758430000|2021-09-27 16:00:30|2287.5|2287.2|2287|2286.7|2287.6|2287.3|2287|2286.7|16
1632758440000|2021-09-27 16:00:40|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.9|2286.6|22
1632758450000|2021-09-27 16:00:50|2287|2286.7|2286.3|2286|2287.1|2286.8|2286.3|2286|26
1632758460000|2021-09-27 16:01:00|2286.2|2285.9|2287.1|2286.8|2287.3|2287|2286.2|2285.9|20
1632758470000|2021-09-27 16:01:10|2287|2286.7|2287.6|2287.3|2287.7|2287.4|2286.9|2286.6|13
1632758480000|2021-09-27 16:01:20|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|47
1632758490000|2021-09-27 16:01:30|2287.6|2287.3|2286.9|2286.6|2287.7|2287.4|2286.9|2286.6|25
1632758500000|2021-09-27 16:01:40|2287|2286.7|2287.5|2287.2|2287.8|2287.5|2286.9|2286.6|12
1632758510000|2021-09-27 16:01:50|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|8
1632758520000|2021-09-27 16:02:00|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.4|2287.1|15
1632758530000|2021-09-27 16:02:10|2287.5|2287.2|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|19
1632758540000|2021-09-27 16:02:20|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.5|2287.2|13
1632758550000|2021-09-27 16:02:30|2287.9|2287.6|2287.7|2287.4|2288|2287.7|2287.6|2287.3|11
1632758560000|2021-09-27 16:02:40|2287.8|2287.5|2288.2|2287.9|2288.4|2288.1|2287.7|2287.4|33
1632758570000|2021-09-27 16:02:50|2288.3|2288|2287.8|2287.5|2288.4|2288.1|2287.8|2287.5|13
1632758580000|2021-09-27 16:03:00|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|12
1632758590000|2021-09-27 16:03:10|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|12
1632758600000|2021-09-27 16:03:20|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|19
1632758610000|2021-09-27 16:03:30|2287.9|2287.6|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|37
1632758620000|2021-09-27 16:03:40|2288.3|2288|2287.8|2287.5|2288.4|2288.1|2287.8|2287.5|25
1632758630000|2021-09-27 16:03:50|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|6
1632758640000|2021-09-27 16:04:00|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288.1|2287.8|12
1632758650000|2021-09-27 16:04:10|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|16
1632758660000|2021-09-27 16:04:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|29
1632758670000|2021-09-27 16:04:30|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|47
1632758680000|2021-09-27 16:04:40|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|15
1632758690000|2021-09-27 16:04:50|2288.3|2288|2288.6|2288.3|2288.7|2288.4|2288.3|2288|9
1632758700000|2021-09-27 16:05:00|2288.5|2288.2|2289.1|2288.8|2289.1|2288.8|2288.5|2288.2|54
1632758710000|2021-09-27 16:05:10|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289|2288.7|46
1632758720000|2021-09-27 16:05:20|2289.2|2288.9|2289.3|2289|2289.3|2289|2289|2288.7|27
1632758730000|2021-09-27 16:05:30|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2289|2288.7|36
1632758740000|2021-09-27 16:05:40|2289.2|2288.9|2289.1|2288.8|2289.4|2289.1|2289|2288.7|8
1632758750000|2021-09-27 16:05:50|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|18
1632758760000|2021-09-27 16:06:00|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|58
1632758770000|2021-09-27 16:06:10|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|15
1632758780000|2021-09-27 16:06:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.8|2288.5|19
1632758790000|2021-09-27 16:06:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|14
1632758800000|2021-09-27 16:06:40|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.8|2288.5|11
1632758810000|2021-09-27 16:06:50|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.3|2288|99
1632758820000|2021-09-27 16:07:00|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2287.9|2287.6|33
1632758830000|2021-09-27 16:07:10|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|8
1632758840000|2021-09-27 16:07:20|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.1|2287.8|33
1632758850000|2021-09-27 16:07:30|2288|2287.7|2288.2|2287.9|2288.4|2288.1|2288|2287.7|19
1632758860000|2021-09-27 16:07:40|2288.3|2288|2288.2|2287.9|2288.3|2288|2288|2287.7|4
1632758870000|2021-09-27 16:07:50|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.9|2287.6|9
1632758880000|2021-09-27 16:08:00|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.8|2287.5|8
1632758890000|2021-09-27 16:08:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|27
1632758900000|2021-09-27 16:08:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|8
1632758910000|2021-09-27 16:08:30|2288|2287.7|2288.3|2288|2288.4|2288.1|2288|2287.7|10
1632758920000|2021-09-27 16:08:40|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|8
1632758930000|2021-09-27 16:08:50|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|5
1632758940000|2021-09-27 16:09:00|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|32
1632758950000|2021-09-27 16:09:10|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|7
1632758960000|2021-09-27 16:09:20|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|8
1632758970000|2021-09-27 16:09:30|2288.3|2288|2288|2287.7|2288.4|2288.1|2288|2287.7|3
1632758980000|2021-09-27 16:09:40|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.8|2287.5|23
1632758990000|2021-09-27 16:09:50|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|11
1632759000000|2021-09-27 16:10:00|2287.7|2287.4|2287.7|2287.4|2288|2287.7|2287.6|2287.3|38
1632759010000|2021-09-27 16:10:10|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|40
1632759020000|2021-09-27 16:10:20|2287.8|2287.5|2288.1|2287.8|2288.2|2287.9|2287.7|2287.4|34
1632759030000|2021-09-27 16:10:30|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|9
1632759040000|2021-09-27 16:10:40|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.5|2287.2|11
1632759050000|2021-09-27 16:10:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|9
1632759060000|2021-09-27 16:11:00|2287.9|2287.6|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|3
1632759070000|2021-09-27 16:11:10|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|15
1632759080000|2021-09-27 16:11:20|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.2|2287.9|18
1632759090000|2021-09-27 16:11:30|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|3
1632759100000|2021-09-27 16:11:40|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|22
1632759110000|2021-09-27 16:11:50|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|28
1632759120000|2021-09-27 16:12:00|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|17
1632759130000|2021-09-27 16:12:10|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|23
1632759140000|2021-09-27 16:12:20|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|7
1632759150000|2021-09-27 16:12:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|25
1632759160000|2021-09-27 16:12:40|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|10
1632759170000|2021-09-27 16:12:50|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.3|2288|10
1632759180000|2021-09-27 16:13:00|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.2|2287.9|16
1632759190000|2021-09-27 16:13:10|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.2|2287.9|2
1632759200000|2021-09-27 16:13:20|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.2|2287.9|9
1632759210000|2021-09-27 16:13:30|2288.2|2287.9|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|10
1632759220000|2021-09-27 16:13:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|1
1632759230000|2021-09-27 16:13:50|2288.3|2288|2288|2287.7|2288.3|2288|2287.8|2287.5|12
1632759240000|2021-09-27 16:14:00|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|23
1632759250000|2021-09-27 16:14:10|2287.6|2287.3|2288|2287.7|2288|2287.7|2287.5|2287.2|10
1632759260000|2021-09-27 16:14:20|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|7
1632759270000|2021-09-27 16:14:30|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|7
1632759280000|2021-09-27 16:14:40|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|8
1632759290000|2021-09-27 16:14:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|5
1632759300000|2021-09-27 16:15:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|13
1632759310000|2021-09-27 16:15:10|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|7
1632759320000|2021-09-27 16:15:20|2287.5|2287.2|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|23
1632759330000|2021-09-27 16:15:30|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|70
1632759340000|2021-09-27 16:15:40|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|10
1632759350000|2021-09-27 16:15:50|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.7|2287.4|16
1632759360000|2021-09-27 16:16:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.8|2287.5|15
1632759370000|2021-09-27 16:16:10|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|8
1632759380000|2021-09-27 16:16:20|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|15
1632759390000|2021-09-27 16:16:30|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|9
1632759400000|2021-09-27 16:16:40|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287|2286.7|17
1632759410000|2021-09-27 16:16:50|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|13
1632759420000|2021-09-27 16:17:00|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|2
1632759430000|2021-09-27 16:17:10|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|19
1632759440000|2021-09-27 16:17:20|2287|2286.7|2287.5|2287.2|2287.5|2287.2|2287|2286.7|25
1632759450000|2021-09-27 16:17:30|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.3|2287|101
1632759460000|2021-09-27 16:17:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|34
1632759470000|2021-09-27 16:17:50|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|49
1632759480000|2021-09-27 16:18:00|2287.3|2287|2287.3|2287|2287.5|2287.2|2287.3|2287|11
1632759490000|2021-09-27 16:18:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|15
1632759500000|2021-09-27 16:18:20|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|13
1632759510000|2021-09-27 16:18:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|28
1632759520000|2021-09-27 16:18:40|2287.6|2287.3|2288.1|2287.8|2288.2|2287.9|2287.6|2287.3|36
1632759530000|2021-09-27 16:18:50|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|20
1632759540000|2021-09-27 16:19:00|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|18
1632759550000|2021-09-27 16:19:10|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.3|2287|36
1632759560000|2021-09-27 16:19:20|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|26
1632759570000|2021-09-27 16:19:30|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|5
1632759580000|2021-09-27 16:19:40|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|17
1632759590000|2021-09-27 16:19:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|7
1632759600000|2021-09-27 16:20:00|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|9
1632759610000|2021-09-27 16:20:10|2286.9|2286.6|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|41
1632759620000|2021-09-27 16:20:20|2286.8|2286.5|2286.5|2286.2|2286.9|2286.6|2286.5|2286.2|23
1632759630000|2021-09-27 16:20:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|6
1632759640000|2021-09-27 16:20:40|2286.6|2286.3|2286.4|2286.1|2286.7|2286.4|2286.3|2286|16
1632759650000|2021-09-27 16:20:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.3|2286|12
1632759660000|2021-09-27 16:21:00|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|26
1632759670000|2021-09-27 16:21:10|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|25
1632759680000|2021-09-27 16:21:20|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2286.8|2286.5|37
1632759690000|2021-09-27 16:21:30|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.9|2286.6|5
1632759700000|2021-09-27 16:21:40|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|10
1632759710000|2021-09-27 16:21:50|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|5
1632759720000|2021-09-27 16:22:00|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|7
1632759730000|2021-09-27 16:22:10|2286.5|2286.2|2287|2286.7|2287|2286.7|2286.5|2286.2|43
1632759740000|2021-09-27 16:22:20|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|42
1632759750000|2021-09-27 16:22:30|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.1|2286.8|16
1632759760000|2021-09-27 16:22:40|2287.3|2287|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|25
1632759770000|2021-09-27 16:22:50|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|87
1632759780000|2021-09-27 16:23:00|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|31
1632759790000|2021-09-27 16:23:10|2288|2287.7|2288|2287.7|2288.2|2287.9|2288|2287.7|12
1632759800000|2021-09-27 16:23:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|4
1632759810000|2021-09-27 16:23:30|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|4
1632759820000|2021-09-27 16:23:40|2287.9|2287.6|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|70
1632759830000|2021-09-27 16:23:50|2287.8|2287.5|2288|2287.7|2288.2|2287.9|2287.8|2287.5|30
1632759840000|2021-09-27 16:24:00|2288.1|2287.8|2288.3|2288|2288.3|2288|2288|2287.7|34
1632759850000|2021-09-27 16:24:10|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.2|2287.9|20
1632759860000|2021-09-27 16:24:20|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|22
1632759870000|2021-09-27 16:24:30|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|5
1632759880000|2021-09-27 16:24:40|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|1
1632759890000|2021-09-27 16:24:50|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|6
1632759900000|2021-09-27 16:25:00|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|27
1632759910000|2021-09-27 16:25:10|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|17
1632759920000|2021-09-27 16:25:20|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|43
1632759930000|2021-09-27 16:25:30|2287.8|2287.5|2287.6|2287.3|2288|2287.7|2287.6|2287.3|47
1632759940000|2021-09-27 16:25:40|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.2|2286.9|22
1632759950000|2021-09-27 16:25:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|2
1632759960000|2021-09-27 16:26:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|8
1632759970000|2021-09-27 16:26:10|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|14
1632759980000|2021-09-27 16:26:20|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1632759990000|2021-09-27 16:26:30|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|14
1632760000000|2021-09-27 16:26:40|2287.6|2287.3|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|9
1632760010000|2021-09-27 16:26:50|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|15
1632760020000|2021-09-27 16:27:00|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|16
1632760030000|2021-09-27 16:27:10|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|16
1632760040000|2021-09-27 16:27:20|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|8
1632760050000|2021-09-27 16:27:30|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|12
1632760060000|2021-09-27 16:27:40|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|10
1632760070000|2021-09-27 16:27:50|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|20
1632760080000|2021-09-27 16:28:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1632760090000|2021-09-27 16:28:10|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|17
1632760100000|2021-09-27 16:28:20|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|5
1632760110000|2021-09-27 16:28:30|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|37
1632760120000|2021-09-27 16:28:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|18
1632760130000|2021-09-27 16:28:50|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288.1|2287.8|50
1632760140000|2021-09-27 16:29:00|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|52
1632760150000|2021-09-27 16:29:10|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|25
1632760160000|2021-09-27 16:29:20|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288|2287.7|6
1632760170000|2021-09-27 16:29:30|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|15
1632760180000|2021-09-27 16:29:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|6
1632760190000|2021-09-27 16:29:50|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|26
1632760200000|2021-09-27 16:30:00|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.7|2287.4|126
1632760210000|2021-09-27 16:30:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|33
1632760220000|2021-09-27 16:30:20|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.2|2287.9|32
1632760230000|2021-09-27 16:30:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|14
1632760240000|2021-09-27 16:30:40|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.2|2287.9|20
1632760250000|2021-09-27 16:30:50|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|5
1632760260000|2021-09-27 16:31:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|28
1632760270000|2021-09-27 16:31:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|6
1632760280000|2021-09-27 16:31:20|2288.7|2288.4|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|14
1632760290000|2021-09-27 16:31:30|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|24
1632760300000|2021-09-27 16:31:40|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|7
1632760310000|2021-09-27 16:31:50|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|14
1632760320000|2021-09-27 16:32:00|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|18
1632760330000|2021-09-27 16:32:10|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.2|2287.9|9
1632760340000|2021-09-27 16:32:20|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|10
1632760350000|2021-09-27 16:32:30|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|8
1632760360000|2021-09-27 16:32:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|16
1632760370000|2021-09-27 16:32:50|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|31
1632760380000|2021-09-27 16:33:00|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.3|2288|7
1632760390000|2021-09-27 16:33:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|6
1632760400000|2021-09-27 16:33:20|2288.4|2288.1|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|54
1632760410000|2021-09-27 16:33:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|8
1632760420000|2021-09-27 16:33:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|11
1632760430000|2021-09-27 16:33:50|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|26
1632760440000|2021-09-27 16:34:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|18
1632760450000|2021-09-27 16:34:10|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|14
1632760460000|2021-09-27 16:34:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289|2288.7|12
1632760470000|2021-09-27 16:34:30|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2289.1|2288.8|20
1632760480000|2021-09-27 16:34:40|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|24
1632760490000|2021-09-27 16:34:50|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.6|2288.3|30
1632760500000|2021-09-27 16:35:00|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|76
1632760510000|2021-09-27 16:35:10|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|30
1632760520000|2021-09-27 16:35:20|2287.7|2287.4|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|119
1632760530000|2021-09-27 16:35:30|2288.2|2287.9|2288.6|2288.3|2288.7|2288.4|2288.2|2287.9|21
1632760540000|2021-09-27 16:35:40|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.6|2288.3|41
1632760550000|2021-09-27 16:35:50|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|5
1632760560000|2021-09-27 16:36:00|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.3|2289|40
1632760570000|2021-09-27 16:36:10|2289.5|2289.2|2288.9|2288.6|2289.5|2289.2|2288.9|2288.6|43
1632760580000|2021-09-27 16:36:20|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|5
1632760590000|2021-09-27 16:36:30|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1632760600000|2021-09-27 16:36:40|2289.1|2288.8|2289|2288.7|2289.3|2289|2288.9|2288.6|64
1632760610000|2021-09-27 16:36:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.7|2288.4|12
1632760620000|2021-09-27 16:37:00|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2289|2288.7|51
1632760630000|2021-09-27 16:37:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|31
1632760640000|2021-09-27 16:37:20|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.3|2289|7
1632760650000|2021-09-27 16:37:30|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|17
1632760660000|2021-09-27 16:37:40|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|35
1632760670000|2021-09-27 16:37:50|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|29
1632760680000|2021-09-27 16:38:00|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|39
1632760690000|2021-09-27 16:38:10|2289.4|2289.1|2289|2288.7|2289.4|2289.1|2289|2288.7|87
1632760700000|2021-09-27 16:38:20|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|13
1632760710000|2021-09-27 16:38:30|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.4|2288.1|17
1632760720000|2021-09-27 16:38:40|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.4|2288.1|22
1632760730000|2021-09-27 16:38:50|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|8
1632760740000|2021-09-27 16:39:00|2288.5|2288.2|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|9
1632760750000|2021-09-27 16:39:10|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|8
1632760760000|2021-09-27 16:39:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|5
1632760770000|2021-09-27 16:39:30|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|21
1632760780000|2021-09-27 16:39:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|6
1632760790000|2021-09-27 16:39:50|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|3
1632760800000|2021-09-27 16:40:00|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|25
1632760810000|2021-09-27 16:40:10|2288.7|2288.4|2288.4|2288.1|2288.8|2288.5|2288.3|2288|50
1632760820000|2021-09-27 16:40:20|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|21
1632760830000|2021-09-27 16:40:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|5
1632760840000|2021-09-27 16:40:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|10
1632760850000|2021-09-27 16:40:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|5
1632760860000|2021-09-27 16:41:00|2288|2287.7|2288.7|2288.4|2288.7|2288.4|2288|2287.7|19
1632760870000|2021-09-27 16:41:10|2288.6|2288.3|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|11
1632760880000|2021-09-27 16:41:20|2288.6|2288.3|2289.1|2288.8|2289.2|2288.9|2288.5|2288.2|12
1632760890000|2021-09-27 16:41:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289|2288.7|13
1632760900000|2021-09-27 16:41:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|5
1632760910000|2021-09-27 16:41:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|8
1632760920000|2021-09-27 16:42:00|2289.3|2289|2289.6|2289.3|2289.6|2289.3|2289.3|2289|6
1632760930000|2021-09-27 16:42:10|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|12
1632760940000|2021-09-27 16:42:20|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2288.9|2288.6|43
1632760950000|2021-09-27 16:42:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|5
1632760960000|2021-09-27 16:42:40|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|1
1632760970000|2021-09-27 16:42:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|13
1632760980000|2021-09-27 16:43:00|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|4
1632760990000|2021-09-27 16:43:10|2288.9|2288.6|2288.7|2288.4|2289|2288.7|2288.4|2288.1|15
1632761000000|2021-09-27 16:43:20|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|5
1632761010000|2021-09-27 16:43:30|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|7
1632761020000|2021-09-27 16:43:40|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|11
1632761030000|2021-09-27 16:43:50|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|22
1632761040000|2021-09-27 16:44:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|8
1632761050000|2021-09-27 16:44:10|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|6
1632761060000|2021-09-27 16:44:20|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|4
1632761070000|2021-09-27 16:44:30|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|14
1632761080000|2021-09-27 16:44:40|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|0
1632761090000|2021-09-27 16:44:50|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|17
1632761100000|2021-09-27 16:45:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|24
1632761110000|2021-09-27 16:45:10|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|21
1632761120000|2021-09-27 16:45:20|2288.5|2288.2|2288|2287.7|2288.5|2288.2|2288|2287.7|17
1632761130000|2021-09-27 16:45:30|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|26
1632761140000|2021-09-27 16:45:40|2287.9|2287.6|2287.6|2287.3|2288.1|2287.8|2287.6|2287.3|25
1632761150000|2021-09-27 16:45:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|14
1632761160000|2021-09-27 16:46:00|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|11
1632761170000|2021-09-27 16:46:10|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|6
1632761180000|2021-09-27 16:46:20|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|30
1632761190000|2021-09-27 16:46:30|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.2|2286.9|35
1632761200000|2021-09-27 16:46:40|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|12
1632761210000|2021-09-27 16:46:50|2287.7|2287.4|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|28
1632761220000|2021-09-27 16:47:00|2287.2|2286.9|2286.8|2286.5|2287.3|2287|2286.8|2286.5|24
1632761230000|2021-09-27 16:47:10|2286.4|2286.1|2286.3|2286|2286.6|2286.3|2286.3|2286|94
1632761240000|2021-09-27 16:47:20|2286.1|2285.8|2285.8|2285.5|2286.4|2286.1|2285.7|2285.4|169
1632761250000|2021-09-27 16:47:30|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|26
1632761260000|2021-09-27 16:47:40|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|28
1632761270000|2021-09-27 16:47:50|2285.8|2285.5|2285|2284.7|2285.8|2285.5|2284.8|2284.5|69
1632761280000|2021-09-27 16:48:00|2285.1|2284.8|2284.7|2284.4|2285.3|2285|2284.6|2284.3|63
1632761290000|2021-09-27 16:48:10|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.4|2284.1|48
1632761300000|2021-09-27 16:48:20|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.1|2283.8|126
1632761310000|2021-09-27 16:48:30|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|43
1632761320000|2021-09-27 16:48:40|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.1|2283.8|70
1632761330000|2021-09-27 16:48:50|2284.2|2283.9|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|91
1632761340000|2021-09-27 16:49:00|2283.9|2283.6|2284.6|2284.3|2284.8|2284.5|2283.9|2283.6|83
1632761350000|2021-09-27 16:49:10|2284.5|2284.2|2285.3|2285|2285.3|2285|2284.5|2284.2|46
1632761360000|2021-09-27 16:49:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|21
1632761370000|2021-09-27 16:49:30|2285.3|2285|2285.3|2285|2285.5|2285.2|2285.3|2285|41
1632761380000|2021-09-27 16:49:40|2285.2|2284.9|2284.8|2284.5|2285.3|2285|2284.8|2284.5|29
1632761390000|2021-09-27 16:49:50|2284.7|2284.4|2284.3|2284|2284.8|2284.5|2284.2|2283.9|22
1632761400000|2021-09-27 16:50:00|2284.2|2283.9|2284|2283.7|2284.5|2284.2|2284|2283.7|78
1632761410000|2021-09-27 16:50:10|2284.1|2283.8|2283.2|2282.9|2284.1|2283.8|2283.2|2282.9|141
1632761420000|2021-09-27 16:50:20|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.1|2282.8|52
1632761430000|2021-09-27 16:50:30|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|45
1632761440000|2021-09-27 16:50:40|2283.6|2283.3|2283.9|2283.6|2284|2283.7|2283.6|2283.3|13
1632761450000|2021-09-27 16:50:50|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.4|2283.1|40
1632761460000|2021-09-27 16:51:00|2283.5|2283.2|2283.9|2283.6|2284.2|2283.9|2283.5|2283.2|34
1632761470000|2021-09-27 16:51:10|2284|2283.7|2283.9|2283.6|2284.3|2284|2283.9|2283.6|20
1632761480000|2021-09-27 16:51:20|2284.1|2283.8|2284|2283.7|2284.3|2284|2284|2283.7|24
1632761490000|2021-09-27 16:51:30|2284.1|2283.8|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|75
1632761500000|2021-09-27 16:51:40|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|16
1632761510000|2021-09-27 16:51:50|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|14
1632761520000|2021-09-27 16:52:00|2284.1|2283.8|2284.1|2283.8|2284.3|2284|2284.1|2283.8|13
1632761530000|2021-09-27 16:52:10|2284.2|2283.9|2284.8|2284.5|2284.8|2284.5|2284.1|2283.8|23
1632761540000|2021-09-27 16:52:20|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|24
1632761550000|2021-09-27 16:52:30|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|53
1632761560000|2021-09-27 16:52:40|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|20
1632761570000|2021-09-27 16:52:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|34
1632761580000|2021-09-27 16:53:00|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.4|2284.1|58
1632761590000|2021-09-27 16:53:10|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2284.9|2284.6|27
1632761600000|2021-09-27 16:53:20|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2285|2284.7|19
1632761610000|2021-09-27 16:53:30|2285.3|2285|2285.7|2285.4|2285.7|2285.4|2285.2|2284.9|16
1632761620000|2021-09-27 16:53:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|116
1632761630000|2021-09-27 16:53:50|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.2|2284.9|3
1632761640000|2021-09-27 16:54:00|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.2|2284.9|0
1632761650000|2021-09-27 16:54:10|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2284.7|2284.4|36
1632761660000|2021-09-27 16:54:20|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|12
1632761670000|2021-09-27 16:54:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|9
1632761680000|2021-09-27 16:54:40|2285|2284.7|2284.9|2284.6|2285.3|2285|2284.9|2284.6|7
1632761690000|2021-09-27 16:54:50|2284.8|2284.5|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|4
1632761700000|2021-09-27 16:55:00|2284.8|2284.5|2284.8|2284.5|2285|2284.7|2284.8|2284.5|24
1632761710000|2021-09-27 16:55:10|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|19
1632761720000|2021-09-27 16:55:20|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|18
1632761730000|2021-09-27 16:55:30|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|9
1632761740000|2021-09-27 16:55:40|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|31
1632761750000|2021-09-27 16:55:50|2285.4|2285.1|2285.3|2285|2285.7|2285.4|2285.2|2284.9|16
1632761760000|2021-09-27 16:56:00|2285.4|2285.1|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|16
1632761770000|2021-09-27 16:56:10|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|33
1632761780000|2021-09-27 16:56:20|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|27
1632761790000|2021-09-27 16:56:30|2285.6|2285.3|2285.1|2284.8|2285.7|2285.4|2285.1|2284.8|7
1632761800000|2021-09-27 16:56:40|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|4
1632761810000|2021-09-27 16:56:50|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|17
1632761820000|2021-09-27 16:57:00|2284.8|2284.5|2284.3|2284|2284.8|2284.5|2284.2|2283.9|18
1632761830000|2021-09-27 16:57:10|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|16
1632761840000|2021-09-27 16:57:20|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2283.9|2283.6|18
1632761850000|2021-09-27 16:57:30|2284|2283.7|2283.6|2283.3|2284|2283.7|2283.4|2283.1|23
1632761860000|2021-09-27 16:57:40|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|16
1632761870000|2021-09-27 16:57:50|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|11
1632761880000|2021-09-27 16:58:00|2283.7|2283.4|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|35
1632761890000|2021-09-27 16:58:10|2284|2283.7|2284.4|2284.1|2284.5|2284.2|2284|2283.7|26
1632761900000|2021-09-27 16:58:20|2284.3|2284|2283.8|2283.5|2284.3|2284|2283.7|2283.4|17
1632761910000|2021-09-27 16:58:30|2283.7|2283.4|2283.9|2283.6|2284.1|2283.8|2283.6|2283.3|14
1632761920000|2021-09-27 16:58:40|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|11
1632761930000|2021-09-27 16:58:50|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|3
1632761940000|2021-09-27 16:59:00|2283.4|2283.1|2283.8|2283.5|2283.9|2283.6|2283.3|2283|43
1632761950000|2021-09-27 16:59:10|2283.7|2283.4|2283.9|2283.6|2284|2283.7|2283.6|2283.3|11
1632761960000|2021-09-27 16:59:20|2283.8|2283.5|2283.6|2283.3|2284.1|2283.8|2283.6|2283.3|7
1632761970000|2021-09-27 16:59:30|2283.7|2283.4|2283.3|2283|2283.9|2283.6|2283.2|2282.9|45
1632761980000|2021-09-27 16:59:40|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.2|2282.9|60
1632761990000|2021-09-27 16:59:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|17
1632762000000|2021-09-27 17:00:00|2283.5|2283.2|2282.7|2282.4|2283.5|2283.2|2282.6|2282.3|124
1632762010000|2021-09-27 17:00:10|2282.6|2282.3|2282.7|2282.4|2283.1|2282.8|2282.5|2282.2|29
1632762020000|2021-09-27 17:00:20|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.6|2282.3|17
1632762030000|2021-09-27 17:00:30|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2282.8|2282.5|15
1632762040000|2021-09-27 17:00:40|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|19
1632762050000|2021-09-27 17:00:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.2|2282.9|4
1632762060000|2021-09-27 17:01:00|2283.4|2283.1|2283.3|2283|2283.6|2283.3|2283.2|2282.9|12
1632762070000|2021-09-27 17:01:10|2283.2|2282.9|2284.1|2283.8|2284.1|2283.8|2283.2|2282.9|18
1632762080000|2021-09-27 17:01:20|2284.2|2283.9|2284.3|2284|2284.6|2284.3|2284.1|2283.8|40
1632762090000|2021-09-27 17:01:30|2284.4|2284.1|2284.5|2284.2|2284.7|2284.4|2284.3|2284|9
1632762100000|2021-09-27 17:01:40|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|10
1632762110000|2021-09-27 17:01:50|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2284.5|2284.2|20
1632762120000|2021-09-27 17:02:00|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2283.8|2283.5|17
1632762130000|2021-09-27 17:02:10|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|16
1632762140000|2021-09-27 17:02:20|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|8
1632762150000|2021-09-27 17:02:30|2283.8|2283.5|2284.8|2284.5|2284.8|2284.5|2283.8|2283.5|46
1632762160000|2021-09-27 17:02:40|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.3|2284|29
1632762170000|2021-09-27 17:02:50|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.3|2284|11
1632762180000|2021-09-27 17:03:00|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2284.1|2283.8|52
1632762190000|2021-09-27 17:03:10|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2284|2283.7|5
1632762200000|2021-09-27 17:03:20|2284.1|2283.8|2284.6|2284.3|2284.6|2284.3|2283.9|2283.6|22
1632762210000|2021-09-27 17:03:30|2284.7|2284.4|2284.5|2284.2|2284.8|2284.5|2284.3|2284|20
1632762220000|2021-09-27 17:03:40|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.3|2284|14
1632762230000|2021-09-27 17:03:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|39
1632762240000|2021-09-27 17:04:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2283.9|2283.6|20
1632762250000|2021-09-27 17:04:10|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.8|2283.5|16
1632762260000|2021-09-27 17:04:20|2284.1|2283.8|2284.1|2283.8|2284.3|2284|2284.1|2283.8|17
1632762270000|2021-09-27 17:04:30|2284.2|2283.9|2284.1|2283.8|2284.3|2284|2284|2283.7|11
1632762280000|2021-09-27 17:04:40|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|43
1632762290000|2021-09-27 17:04:50|2283.7|2283.4|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|12
1632762300000|2021-09-27 17:05:00|2283.6|2283.3|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|49
1632762310000|2021-09-27 17:05:10|2283.6|2283.3|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|36
1632762320000|2021-09-27 17:05:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|32
1632762330000|2021-09-27 17:05:30|2283.5|2283.2|2283.8|2283.5|2283.9|2283.6|2283.5|2283.2|74
1632762340000|2021-09-27 17:05:40|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|96
1632762350000|2021-09-27 17:05:50|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|15
1632762360000|2021-09-27 17:06:00|2284|2283.7|2283.7|2283.4|2284.1|2283.8|2283.6|2283.3|9
1632762370000|2021-09-27 17:06:10|2283.8|2283.5|2283.9|2283.6|2284.2|2283.9|2283.8|2283.5|9
1632762380000|2021-09-27 17:06:20|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|5
1632762390000|2021-09-27 17:06:30|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.7|2283.4|29
1632762400000|2021-09-27 17:06:40|2283.9|2283.6|2283.6|2283.3|2284|2283.7|2283.6|2283.3|12
1632762410000|2021-09-27 17:06:50|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|19
1632762420000|2021-09-27 17:07:00|2283.5|2283.2|2282.8|2282.5|2283.5|2283.2|2282.7|2282.4|80
1632762430000|2021-09-27 17:07:10|2282.7|2282.4|2282.8|2282.5|2283.1|2282.8|2282.6|2282.3|28
1632762440000|2021-09-27 17:07:20|2283|2282.7|2283|2282.7|2283|2282.7|2282.7|2282.4|7
1632762450000|2021-09-27 17:07:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|10
1632762460000|2021-09-27 17:07:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|5
1632762470000|2021-09-27 17:07:50|2283.5|2283.2|2283.7|2283.4|2283.9|2283.6|2283.4|2283.1|20
1632762480000|2021-09-27 17:08:00|2283.6|2283.3|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|8
1632762490000|2021-09-27 17:08:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|16
1632762500000|2021-09-27 17:08:20|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|12
1632762510000|2021-09-27 17:08:30|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.9|2283.6|5
1632762520000|2021-09-27 17:08:40|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|6
1632762530000|2021-09-27 17:08:50|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|6
1632762540000|2021-09-27 17:09:00|2284.2|2283.9|2284|2283.7|2284.3|2284|2284|2283.7|14
1632762550000|2021-09-27 17:09:10|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284.1|2283.8|10
1632762560000|2021-09-27 17:09:20|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|1
1632762570000|2021-09-27 17:09:30|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|12
1632762580000|2021-09-27 17:09:40|2283.6|2283.3|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|6
1632762590000|2021-09-27 17:09:50|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|63
1632762600000|2021-09-27 17:10:00|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|91
1632762610000|2021-09-27 17:10:10|2283.7|2283.4|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|41
1632762620000|2021-09-27 17:10:20|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|64
1632762630000|2021-09-27 17:10:30|2283.5|2283.2|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|26
1632762640000|2021-09-27 17:10:40|2283.6|2283.3|2283.2|2282.9|2283.7|2283.4|2283.2|2282.9|22
1632762650000|2021-09-27 17:10:50|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|23
1632762660000|2021-09-27 17:11:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|30
1632762670000|2021-09-27 17:11:10|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|27
1632762680000|2021-09-27 17:11:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283|2282.7|8
1632762690000|2021-09-27 17:11:30|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|10
1632762700000|2021-09-27 17:11:40|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|6
1632762710000|2021-09-27 17:11:50|2283.1|2282.8|2282.2|2281.9|2283.2|2282.9|2282.1|2281.8|87
1632762720000|2021-09-27 17:12:00|2282.3|2282|2283.2|2282.9|2283.2|2282.9|2282.3|2282|43
1632762730000|2021-09-27 17:12:10|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.2|2282.9|20
1632762740000|2021-09-27 17:12:20|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|18
1632762750000|2021-09-27 17:12:30|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|20
1632762760000|2021-09-27 17:12:40|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|6
1632762770000|2021-09-27 17:12:50|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|8
1632762780000|2021-09-27 17:13:00|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283|2282.7|20
1632762790000|2021-09-27 17:13:10|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|2
1632762800000|2021-09-27 17:13:20|2283.4|2283.1|2283.8|2283.5|2283.8|2283.5|2283.4|2283.1|9
1632762810000|2021-09-27 17:13:30|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|9
1632762820000|2021-09-27 17:13:40|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|28
1632762830000|2021-09-27 17:13:50|2284|2283.7|2284|2283.7|2284.2|2283.9|2284|2283.7|8
1632762840000|2021-09-27 17:14:00|2283.9|2283.6|2283.7|2283.4|2284|2283.7|2283.5|2283.2|12
1632762850000|2021-09-27 17:14:10|2283.6|2283.3|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|6
1632762860000|2021-09-27 17:14:20|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|18
1632762870000|2021-09-27 17:14:30|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|10
1632762880000|2021-09-27 17:14:40|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|9
1632762890000|2021-09-27 17:14:50|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|19
1632762900000|2021-09-27 17:15:00|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.8|2283.5|70
1632762910000|2021-09-27 17:15:10|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.9|2283.6|19
1632762920000|2021-09-27 17:15:20|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|22
1632762930000|2021-09-27 17:15:30|2284.5|2284.2|2285.6|2285.3|2285.6|2285.3|2284.5|2284.2|162
1632762940000|2021-09-27 17:15:40|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2285.7|2285.4|56
1632762950000|2021-09-27 17:15:50|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|55
1632762960000|2021-09-27 17:16:00|2286|2285.7|2286.5|2286.2|2286.8|2286.5|2285.9|2285.6|182
1632762970000|2021-09-27 17:16:10|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2285.9|2285.6|89
1632762980000|2021-09-27 17:16:20|2286.2|2285.9|2286.1|2285.8|2286.4|2286.1|2286|2285.7|11
1632762990000|2021-09-27 17:16:30|2286|2285.7|2286.4|2286.1|2286.5|2286.2|2286|2285.7|81
1632763000000|2021-09-27 17:16:40|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|131
1632763010000|2021-09-27 17:16:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|14
1632763020000|2021-09-27 17:17:00|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.6|2286.3|24
1632763030000|2021-09-27 17:17:10|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287|2286.7|56
1632763040000|2021-09-27 17:17:20|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|47
1632763050000|2021-09-27 17:17:30|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|75
1632763060000|2021-09-27 17:17:40|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.3|2287|144
1632763070000|2021-09-27 17:17:50|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|54
1632763080000|2021-09-27 17:18:00|2287.3|2287|2287.1|2286.8|2287.3|2287|2286.9|2286.6|42
1632763090000|2021-09-27 17:18:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|42
1632763100000|2021-09-27 17:18:20|2287.1|2286.8|2287.2|2286.9|2287.5|2287.2|2287|2286.7|36
1632763110000|2021-09-27 17:18:30|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|28
1632763120000|2021-09-27 17:18:40|2287.5|2287.2|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|49
1632763130000|2021-09-27 17:18:50|2287.3|2287|2286.8|2286.5|2287.3|2287|2286.8|2286.5|19
1632763140000|2021-09-27 17:19:00|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.9|2286.6|20
1632763150000|2021-09-27 17:19:10|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|15
1632763160000|2021-09-27 17:19:20|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.3|2287|18
1632763170000|2021-09-27 17:19:30|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|26
1632763180000|2021-09-27 17:19:40|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.2|2286.9|62
1632763190000|2021-09-27 17:19:50|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|19
1632763200000|2021-09-27 17:20:00|2287.3|2287|2287.1|2286.8|2287.4|2287.1|2286.9|2286.6|42
1632763210000|2021-09-27 17:20:10|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.8|2286.5|15
1632763220000|2021-09-27 17:20:20|2286.8|2286.5|2286.5|2286.2|2286.9|2286.6|2286.5|2286.2|31
1632763230000|2021-09-27 17:20:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.1|2285.8|28
1632763240000|2021-09-27 17:20:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286|2285.7|25
1632763250000|2021-09-27 17:20:50|2286.3|2286|2286.9|2286.6|2287|2286.7|2286.3|2286|25
1632763260000|2021-09-27 17:21:00|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.6|2286.3|34
1632763270000|2021-09-27 17:21:10|2286.7|2286.4|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|10
1632763280000|2021-09-27 17:21:20|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.7|2286.4|20
1632763290000|2021-09-27 17:21:30|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|7
1632763300000|2021-09-27 17:21:40|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|25
1632763310000|2021-09-27 17:21:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|1
1632763320000|2021-09-27 17:22:00|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|13
1632763330000|2021-09-27 17:22:10|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.7|2286.4|52
1632763340000|2021-09-27 17:22:20|2286.8|2286.5|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|11
1632763350000|2021-09-27 17:22:30|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|9
1632763360000|2021-09-27 17:22:40|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|7
1632763370000|2021-09-27 17:22:50|2286.8|2286.5|2286.8|2286.5|2287|2286.7|2286.7|2286.4|24
1632763380000|2021-09-27 17:23:00|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|12
1632763390000|2021-09-27 17:23:10|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|7
1632763400000|2021-09-27 17:23:20|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|6
1632763410000|2021-09-27 17:23:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1632763420000|2021-09-27 17:23:40|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2287|2286.7|16
1632763430000|2021-09-27 17:23:50|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.9|2286.6|2
1632763440000|2021-09-27 17:24:00|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|7
1632763450000|2021-09-27 17:24:10|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.7|2286.4|69
1632763460000|2021-09-27 17:24:20|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|5
1632763470000|2021-09-27 17:24:30|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.7|2286.4|64
1632763480000|2021-09-27 17:24:40|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.7|2286.4|10
1632763490000|2021-09-27 17:24:50|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|38
1632763500000|2021-09-27 17:25:00|2286.4|2286.1|2286.2|2285.9|2286.5|2286.2|2286|2285.7|85
1632763510000|2021-09-27 17:25:10|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2286|2285.7|21
1632763520000|2021-09-27 17:25:20|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2285.4|2285.1|42
1632763530000|2021-09-27 17:25:30|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|30
1632763540000|2021-09-27 17:25:40|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|39
1632763550000|2021-09-27 17:25:50|2285.5|2285.2|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|40
1632763560000|2021-09-27 17:26:00|2285.6|2285.3|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|15
1632763570000|2021-09-27 17:26:10|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|14
1632763580000|2021-09-27 17:26:20|2285.5|2285.2|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|27
1632763590000|2021-09-27 17:26:30|2285.7|2285.4|2286.1|2285.8|2286.2|2285.9|2285.7|2285.4|26
1632763600000|2021-09-27 17:26:40|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2285.9|2285.6|20
1632763610000|2021-09-27 17:26:50|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|14
1632763620000|2021-09-27 17:27:00|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|61
1632763630000|2021-09-27 17:27:10|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.2|2284.9|58
1632763640000|2021-09-27 17:27:20|2285.2|2284.9|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|6
1632763650000|2021-09-27 17:27:30|2285.5|2285.2|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|14
1632763660000|2021-09-27 17:27:40|2285.3|2285|2285.1|2284.8|2285.3|2285|2285|2284.7|13
1632763670000|2021-09-27 17:27:50|2285.2|2284.9|2284.5|2284.2|2285.2|2284.9|2284.5|2284.2|104
1632763680000|2021-09-27 17:28:00|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|46
1632763690000|2021-09-27 17:28:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|77
1632763700000|2021-09-27 17:28:20|2284.7|2284.4|2285.6|2285.3|2285.8|2285.5|2284.7|2284.4|37
1632763710000|2021-09-27 17:28:30|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|17
1632763720000|2021-09-27 17:28:40|2285.7|2285.4|2285.3|2285|2285.7|2285.4|2285.3|2285|9
1632763730000|2021-09-27 17:28:50|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.1|2284.8|17
1632763740000|2021-09-27 17:29:00|2285.1|2284.8|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|16
1632763750000|2021-09-27 17:29:10|2285|2284.7|2285.3|2285|2285.3|2285|2285|2284.7|16
1632763760000|2021-09-27 17:29:20|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|7
1632763770000|2021-09-27 17:29:30|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.3|2285|13
1632763780000|2021-09-27 17:29:40|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|23
1632763790000|2021-09-27 17:29:50|2285.4|2285.1|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|50
1632763800000|2021-09-27 17:30:00|2285.7|2285.4|2285.3|2285|2285.7|2285.4|2285.2|2284.9|86
1632763810000|2021-09-27 17:30:10|2285.2|2284.9|2284.6|2284.3|2285.3|2285|2284.6|2284.3|30
1632763820000|2021-09-27 17:30:20|2284.5|2284.2|2284.3|2284|2284.6|2284.3|2284.3|2284|29
1632763830000|2021-09-27 17:30:30|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|16
1632763840000|2021-09-27 17:30:40|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2284.3|2284|33
1632763850000|2021-09-27 17:30:50|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|10
1632763860000|2021-09-27 17:31:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|40
1632763870000|2021-09-27 17:31:10|2284.4|2284.1|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|35
1632763880000|2021-09-27 17:31:20|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2284|2283.7|12
1632763890000|2021-09-27 17:31:30|2284|2283.7|2284|2283.7|2284.2|2283.9|2284|2283.7|6
1632763900000|2021-09-27 17:31:40|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|17
1632763910000|2021-09-27 17:31:50|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.1|2283.8|20
1632763920000|2021-09-27 17:32:00|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.3|2284|13
1632763930000|2021-09-27 17:32:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.3|2284|3
1632763940000|2021-09-27 17:32:20|2284.4|2284.1|2285|2284.7|2285|2284.7|2284.4|2284.1|17
1632763950000|2021-09-27 17:32:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|36
1632763960000|2021-09-27 17:32:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|6
1632763970000|2021-09-27 17:32:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|5
1632763980000|2021-09-27 17:33:00|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|34
1632763990000|2021-09-27 17:33:10|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|16
1632764000000|2021-09-27 17:33:20|2284.3|2284|2284.8|2284.5|2284.8|2284.5|2284.3|2284|15
1632764010000|2021-09-27 17:33:30|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|12
1632764020000|2021-09-27 17:33:40|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|11
1632764030000|2021-09-27 17:33:50|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284.2|2283.9|15
1632764040000|2021-09-27 17:34:00|2284.3|2284|2284.2|2283.9|2284.3|2284|2284|2283.7|49
1632764050000|2021-09-27 17:34:10|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|2
1632764060000|2021-09-27 17:34:20|2284.3|2284|2284|2283.7|2284.3|2284|2283.8|2283.5|28
1632764070000|2021-09-27 17:34:30|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284|2283.7|2
1632764080000|2021-09-27 17:34:40|2284.3|2284|2284.1|2283.8|2284.3|2284|2284|2283.7|1
1632764090000|2021-09-27 17:34:50|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|9
1632764100000|2021-09-27 17:35:00|2284.3|2284|2284.1|2283.8|2284.5|2284.2|2284.1|2283.8|46
1632764110000|2021-09-27 17:35:10|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|16
1632764120000|2021-09-27 17:35:20|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.3|2283|242
1632764130000|2021-09-27 17:35:30|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.1|2282.8|33
1632764140000|2021-09-27 17:35:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.1|2282.8|20
1632764150000|2021-09-27 17:35:50|2283.5|2283.2|2283.9|2283.6|2284.1|2283.8|2283.4|2283.1|19
1632764160000|2021-09-27 17:36:00|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|16
1632764170000|2021-09-27 17:36:10|2284.3|2284|2284.3|2284|2284.3|2284|2284|2283.7|33
1632764180000|2021-09-27 17:36:20|2284.2|2283.9|2284.8|2284.5|2284.8|2284.5|2284.1|2283.8|23
1632764190000|2021-09-27 17:36:30|2284.7|2284.4|2284.9|2284.6|2285.1|2284.8|2284.7|2284.4|29
1632764200000|2021-09-27 17:36:40|2285|2284.7|2285|2284.7|2285.2|2284.9|2284.9|2284.6|32
1632764210000|2021-09-27 17:36:50|2285.1|2284.8|2285|2284.7|2285.3|2285|2285|2284.7|20
1632764220000|2021-09-27 17:37:00|2285.1|2284.8|2284.6|2284.3|2285.1|2284.8|2284.4|2284.1|73
1632764230000|2021-09-27 17:37:10|2284.5|2284.2|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|16
1632764240000|2021-09-27 17:37:20|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284|2283.7|26
1632764250000|2021-09-27 17:37:30|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284|2283.7|14
1632764260000|2021-09-27 17:37:40|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|20
1632764270000|2021-09-27 17:37:50|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|67
1632764280000|2021-09-27 17:38:00|2283.8|2283.5|2283.2|2282.9|2283.8|2283.5|2283.2|2282.9|34
1632764290000|2021-09-27 17:38:10|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.7|2282.4|38
1632764300000|2021-09-27 17:38:20|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.8|2282.5|10
1632764310000|2021-09-27 17:38:30|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|28
1632764320000|2021-09-27 17:38:40|2282.7|2282.4|2282.9|2282.6|2283.1|2282.8|2282.7|2282.4|9
1632764330000|2021-09-27 17:38:50|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|15
1632764340000|2021-09-27 17:39:00|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|4
1632764350000|2021-09-27 17:39:10|2283.3|2283|2283.7|2283.4|2283.7|2283.4|2283.3|2283|9
1632764360000|2021-09-27 17:39:20|2283.6|2283.3|2284.1|2283.8|2284.2|2283.9|2283.6|2283.3|11
1632764370000|2021-09-27 17:39:30|2284|2283.7|2284|2283.7|2284|2283.7|2283.6|2283.3|22
1632764380000|2021-09-27 17:39:40|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.8|2283.5|13
1632764390000|2021-09-27 17:39:50|2283.9|2283.6|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|2
1632764400000|2021-09-27 17:40:00|2283.9|2283.6|2284.6|2284.3|2284.7|2284.4|2283.8|2283.5|32
1632764410000|2021-09-27 17:40:10|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|13
1632764420000|2021-09-27 17:40:20|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284|2283.7|76
1632764430000|2021-09-27 17:40:30|2284|2283.7|2283.8|2283.5|2284.1|2283.8|2283.7|2283.4|16
1632764440000|2021-09-27 17:40:40|2283.7|2283.4|2283.9|2283.6|2284|2283.7|2283.7|2283.4|9
1632764450000|2021-09-27 17:40:50|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.7|2283.4|8
1632764460000|2021-09-27 17:41:00|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|47
1632764470000|2021-09-27 17:41:10|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|24
1632764480000|2021-09-27 17:41:20|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|13
1632764490000|2021-09-27 17:41:30|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|4
1632764500000|2021-09-27 17:41:40|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2284.2|2283.9|13
1632764510000|2021-09-27 17:41:50|2284.1|2283.8|2283.6|2283.3|2284.1|2283.8|2283.6|2283.3|16
1632764520000|2021-09-27 17:42:00|2283.7|2283.4|2283.9|2283.6|2284.1|2283.8|2283.6|2283.3|9
1632764530000|2021-09-27 17:42:10|2283.8|2283.5|2283.8|2283.5|2284|2283.7|2283.8|2283.5|6
1632764540000|2021-09-27 17:42:20|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|9
1632764550000|2021-09-27 17:42:30|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.3|2283|21
1632764560000|2021-09-27 17:42:40|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|7
1632764570000|2021-09-27 17:42:50|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.3|2283|12
1632764580000|2021-09-27 17:43:00|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|6
1632764590000|2021-09-27 17:43:10|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|3
1632764600000|2021-09-27 17:43:20|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.2|2282.9|11
1632764610000|2021-09-27 17:43:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|3
1632764620000|2021-09-27 17:43:40|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.1|2282.8|6
1632764630000|2021-09-27 17:43:50|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|2
1632764640000|2021-09-27 17:44:00|2283.2|2282.9|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|4
1632764650000|2021-09-27 17:44:10|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.3|2283|12
1632764660000|2021-09-27 17:44:20|2283.4|2283.1|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|7
1632764670000|2021-09-27 17:44:30|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|27
1632764680000|2021-09-27 17:44:40|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|3
1632764690000|2021-09-27 17:44:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1632764700000|2021-09-27 17:45:00|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|36
1632764710000|2021-09-27 17:45:10|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|12
1632764720000|2021-09-27 17:45:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|7
1632764730000|2021-09-27 17:45:30|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|13
1632764740000|2021-09-27 17:45:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|13
1632764750000|2021-09-27 17:45:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|19
1632764760000|2021-09-27 17:46:00|2283.4|2283.1|2284.2|2283.9|2284.2|2283.9|2283.4|2283.1|51
1632764770000|2021-09-27 17:46:10|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|24
1632764780000|2021-09-27 17:46:20|2284|2283.7|2283.8|2283.5|2284.1|2283.8|2283.7|2283.4|22
1632764790000|2021-09-27 17:46:30|2283.9|2283.6|2284.3|2284|2284.4|2284.1|2283.8|2283.5|12
1632764800000|2021-09-27 17:46:40|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.1|2283.8|15
1632764810000|2021-09-27 17:46:50|2284.1|2283.8|2284.1|2283.8|2284.3|2284|2284|2283.7|6
1632764820000|2021-09-27 17:47:00|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.9|2283.6|9
1632764830000|2021-09-27 17:47:10|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|21
1632764840000|2021-09-27 17:47:20|2284.2|2283.9|2284.3|2284|2284.5|2284.2|2284.1|2283.8|19
1632764850000|2021-09-27 17:47:30|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|16
1632764860000|2021-09-27 17:47:40|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|0
1632764870000|2021-09-27 17:47:50|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|4
1632764880000|2021-09-27 17:48:00|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|12
1632764890000|2021-09-27 17:48:10|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|28
1632764900000|2021-09-27 17:48:20|2284.3|2284|2283.9|2283.6|2284.4|2284.1|2283.8|2283.5|20
1632764910000|2021-09-27 17:48:30|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|15
1632764920000|2021-09-27 17:48:40|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|21
1632764930000|2021-09-27 17:48:50|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|22
1632764940000|2021-09-27 17:49:00|2284.2|2283.9|2284.1|2283.8|2284.3|2284|2284.1|2283.8|32
1632764950000|2021-09-27 17:49:10|2284.3|2284|2284.7|2284.4|2284.8|2284.5|2284.3|2284|51
1632764960000|2021-09-27 17:49:20|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.5|2284.2|30
1632764970000|2021-09-27 17:49:30|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285|2284.7|28
1632764980000|2021-09-27 17:49:40|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|51
1632764990000|2021-09-27 17:49:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|15
1632765000000|2021-09-27 17:50:00|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|30
1632765010000|2021-09-27 17:50:10|2285.1|2284.8|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|9
1632765020000|2021-09-27 17:50:20|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|16
1632765030000|2021-09-27 17:50:30|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|8
1632765040000|2021-09-27 17:50:40|2285|2284.7|2285|2284.7|2285.3|2285|2285|2284.7|16
1632765050000|2021-09-27 17:50:50|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|7
1632765060000|2021-09-27 17:51:00|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|21
1632765070000|2021-09-27 17:51:10|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|40
1632765080000|2021-09-27 17:51:20|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|9
1632765090000|2021-09-27 17:51:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2284.9|2284.6|2
1632765100000|2021-09-27 17:51:40|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|5
1632765110000|2021-09-27 17:51:50|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|2
1632765120000|2021-09-27 17:52:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|17
1632765130000|2021-09-27 17:52:10|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.3|2285|15
1632765140000|2021-09-27 17:52:20|2285.4|2285.1|2285.3|2285|2285.6|2285.3|2285.2|2284.9|53
1632765150000|2021-09-27 17:52:30|2285.4|2285.1|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|4
1632765160000|2021-09-27 17:52:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.1|2284.8|13
1632765170000|2021-09-27 17:52:50|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|6
1632765180000|2021-09-27 17:53:00|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|4
1632765190000|2021-09-27 17:53:10|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|129
1632765200000|2021-09-27 17:53:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|52
1632765210000|2021-09-27 17:53:30|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.8|2285.5|18
1632765220000|2021-09-27 17:53:40|2285.3|2285|2284.6|2284.3|2285.6|2285.3|2284.6|2284.3|23
1632765230000|2021-09-27 17:53:50|2284.7|2284.4|2284.8|2284.5|2285|2284.7|2284.7|2284.4|20
1632765240000|2021-09-27 17:54:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|12
1632765250000|2021-09-27 17:54:10|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|19
1632765260000|2021-09-27 17:54:20|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|1
1632765270000|2021-09-27 17:54:30|2284.8|2284.5|2284.8|2284.5|2285|2284.7|2284.7|2284.4|12
1632765280000|2021-09-27 17:54:40|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|10
1632765290000|2021-09-27 17:54:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|7
1632765300000|2021-09-27 17:55:00|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.8|2284.5|22
1632765310000|2021-09-27 17:55:10|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.9|2284.6|21
1632765320000|2021-09-27 17:55:20|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|39
1632765330000|2021-09-27 17:55:30|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|30
1632765340000|2021-09-27 17:55:40|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|11
1632765350000|2021-09-27 17:55:50|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|7
1632765360000|2021-09-27 17:56:00|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|18
1632765370000|2021-09-27 17:56:10|2284.8|2284.5|2284.8|2284.5|2285|2284.7|2284.8|2284.5|25
1632765380000|2021-09-27 17:56:20|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|9
1632765390000|2021-09-27 17:56:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|16
1632765400000|2021-09-27 17:56:40|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|10
1632765410000|2021-09-27 17:56:50|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|14
1632765420000|2021-09-27 17:57:00|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|6
1632765430000|2021-09-27 17:57:10|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|5
1632765440000|2021-09-27 17:57:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|14
1632765450000|2021-09-27 17:57:30|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|13
1632765460000|2021-09-27 17:57:40|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|17
1632765470000|2021-09-27 17:57:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1632765480000|2021-09-27 17:58:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|18
1632765490000|2021-09-27 17:58:10|2285.2|2284.9|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|12
1632765500000|2021-09-27 17:58:20|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|27
1632765510000|2021-09-27 17:58:30|2285.4|2285.1|2285.3|2285|2285.6|2285.3|2285.3|2285|32
1632765520000|2021-09-27 17:58:40|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|21
1632765530000|2021-09-27 17:58:50|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|15
1632765540000|2021-09-27 17:59:00|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|9
1632765550000|2021-09-27 17:59:10|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|3
1632765560000|2021-09-27 17:59:20|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|4
1632765570000|2021-09-27 17:59:30|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|27
1632765580000|2021-09-27 17:59:40|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|9
1632765590000|2021-09-27 17:59:50|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|11
1632765600000|2021-09-27 18:00:00|2285.2|2284.9|2285.6|2285.3|2285.7|2285.4|2285.2|2284.9|40
1632765610000|2021-09-27 18:00:10|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|33
1632765620000|2021-09-27 18:00:20|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|45
1632765630000|2021-09-27 18:00:30|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|27
1632765640000|2021-09-27 18:00:40|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|9
1632765650000|2021-09-27 18:00:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|24
1632765660000|2021-09-27 18:01:00|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.8|2285.5|35
1632765670000|2021-09-27 18:01:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|27
1632765680000|2021-09-27 18:01:20|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.8|2285.5|12
1632765690000|2021-09-27 18:01:30|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|37
1632765700000|2021-09-27 18:01:40|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.7|2285.4|12
1632765710000|2021-09-27 18:01:50|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|3
1632765720000|2021-09-27 18:02:00|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|31
1632765730000|2021-09-27 18:02:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|27
1632765740000|2021-09-27 18:02:20|2286|2285.7|2286.4|2286.1|2286.5|2286.2|2285.9|2285.6|136
1632765750000|2021-09-27 18:02:30|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.2|2285.9|29
1632765760000|2021-09-27 18:02:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|25
1632765770000|2021-09-27 18:02:50|2286.4|2286.1|2286.5|2286.2|2286.7|2286.4|2286.3|2286|23
1632765780000|2021-09-27 18:03:00|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.3|2286|9
1632765790000|2021-09-27 18:03:10|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|15
1632765800000|2021-09-27 18:03:20|2286.2|2285.9|2286.1|2285.8|2286.4|2286.1|2285.9|2285.6|50
1632765810000|2021-09-27 18:03:30|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|29
1632765820000|2021-09-27 18:03:40|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|18
1632765830000|2021-09-27 18:03:50|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|14
1632765840000|2021-09-27 18:04:00|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|33
1632765850000|2021-09-27 18:04:10|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|30
1632765860000|2021-09-27 18:04:20|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|6
1632765870000|2021-09-27 18:04:30|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|3
1632765880000|2021-09-27 18:04:40|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|14
1632765890000|2021-09-27 18:04:50|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|16
1632765900000|2021-09-27 18:05:00|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2287|2286.7|42
1632765910000|2021-09-27 18:05:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|15
1632765920000|2021-09-27 18:05:20|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|25
1632765930000|2021-09-27 18:05:30|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|33
1632765940000|2021-09-27 18:05:40|2287|2286.7|2287.2|2286.9|2287.3|2287|2287|2286.7|28
1632765950000|2021-09-27 18:05:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|9
1632765960000|2021-09-27 18:06:00|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|25
1632765970000|2021-09-27 18:06:10|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|18
1632765980000|2021-09-27 18:06:20|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|5
1632765990000|2021-09-27 18:06:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|6
1632766000000|2021-09-27 18:06:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1632766010000|2021-09-27 18:06:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2
1632766020000|2021-09-27 18:07:00|2287|2286.7|2287.2|2286.9|2287.3|2287|2287|2286.7|8
1632766030000|2021-09-27 18:07:10|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|13
1632766040000|2021-09-27 18:07:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.1|2286.8|30
1632766050000|2021-09-27 18:07:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|23
1632766060000|2021-09-27 18:07:40|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|26
1632766070000|2021-09-27 18:07:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|6
1632766080000|2021-09-27 18:08:00|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|34
1632766090000|2021-09-27 18:08:10|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.3|2287|51
1632766100000|2021-09-27 18:08:20|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|95
1632766110000|2021-09-27 18:08:30|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|90
1632766120000|2021-09-27 18:08:40|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|134
1632766130000|2021-09-27 18:08:50|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|65
1632766140000|2021-09-27 18:09:00|2288.4|2288.1|2289|2288.7|2289|2288.7|2288.4|2288.1|148
1632766150000|2021-09-27 18:09:10|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|108
1632766160000|2021-09-27 18:09:20|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|92
1632766170000|2021-09-27 18:09:30|2289.3|2289|2289.8|2289.5|2289.8|2289.5|2289.3|2289|113
1632766180000|2021-09-27 18:09:40|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|122
1632766190000|2021-09-27 18:09:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|30
1632766200000|2021-09-27 18:10:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|135
1632766210000|2021-09-27 18:10:10|2289.9|2289.6|2290.2|2289.9|2290.4|2290.1|2289.9|2289.6|237
1632766220000|2021-09-27 18:10:20|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|114
1632766230000|2021-09-27 18:10:30|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.3|2290|114
1632766240000|2021-09-27 18:10:40|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|84
1632766250000|2021-09-27 18:10:50|2290.8|2290.5|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|178
1632766260000|2021-09-27 18:11:00|2290.8|2290.5|2290.3|2290|2290.9|2290.6|2290.3|2290|97
1632766270000|2021-09-27 18:11:10|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.7|2289.4|118
1632766280000|2021-09-27 18:11:20|2289.8|2289.5|2289.1|2288.8|2289.8|2289.5|2289|2288.7|113
1632766290000|2021-09-27 18:11:30|2289|2288.7|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|98
1632766300000|2021-09-27 18:11:40|2289|2288.7|2289|2288.7|2289.2|2288.9|2288.9|2288.6|84
1632766310000|2021-09-27 18:11:50|2289.1|2288.8|2289.8|2289.5|2289.8|2289.5|2289.1|2288.8|73
1632766320000|2021-09-27 18:12:00|2289.7|2289.4|2290|2289.7|2290.2|2289.9|2289.7|2289.4|94
1632766330000|2021-09-27 18:12:10|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|46
1632766340000|2021-09-27 18:12:20|2289.9|2289.6|2290.3|2290|2290.5|2290.2|2289.9|2289.6|102
1632766350000|2021-09-27 18:12:30|2290.2|2289.9|2290.6|2290.3|2290.8|2290.5|2290.2|2289.9|42
1632766360000|2021-09-27 18:12:40|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.8|2290.5|78
1632766370000|2021-09-27 18:12:50|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291|2290.7|86
1632766380000|2021-09-27 18:13:00|2291.2|2290.9|2291.3|2291|2291.3|2291|2290.9|2290.6|43
1632766390000|2021-09-27 18:13:10|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|63
1632766400000|2021-09-27 18:13:20|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|46
1632766410000|2021-09-27 18:13:30|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.2|2290.9|57
1632766420000|2021-09-27 18:13:40|2291.2|2290.9|2291|2290.7|2291.3|2291|2291|2290.7|120
1632766430000|2021-09-27 18:13:50|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|55
1632766440000|2021-09-27 18:14:00|2290.5|2290.2|2289.8|2289.5|2290.5|2290.2|2289.8|2289.5|104
1632766450000|2021-09-27 18:14:10|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|23
1632766460000|2021-09-27 18:14:20|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|23
1632766470000|2021-09-27 18:14:30|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|28
1632766480000|2021-09-27 18:14:40|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|19
1632766490000|2021-09-27 18:14:50|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|26
1632766500000|2021-09-27 18:15:00|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.3|2290|88
1632766510000|2021-09-27 18:15:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|79
1632766520000|2021-09-27 18:15:20|2290.6|2290.3|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|73
1632766530000|2021-09-27 18:15:30|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|11
1632766540000|2021-09-27 18:15:40|2290.9|2290.6|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|29
1632766550000|2021-09-27 18:15:50|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|32
1632766560000|2021-09-27 18:16:00|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|53
1632766570000|2021-09-27 18:16:10|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|94
1632766580000|2021-09-27 18:16:20|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|63
1632766590000|2021-09-27 18:16:30|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|91
1632766600000|2021-09-27 18:16:40|2291.7|2291.4|2292.2|2291.9|2292.2|2291.9|2291.7|2291.4|115
1632766610000|2021-09-27 18:16:50|2292.3|2292|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|334
1632766620000|2021-09-27 18:17:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|81
1632766630000|2021-09-27 18:17:10|2292.4|2292.1|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|220
1632766640000|2021-09-27 18:17:20|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|69
1632766650000|2021-09-27 18:17:30|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|81
1632766660000|2021-09-27 18:17:40|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2292.9|2292.6|137
1632766670000|2021-09-27 18:17:50|2293.5|2293.2|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|217
1632766680000|2021-09-27 18:18:00|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.3|2293|81
1632766690000|2021-09-27 18:18:10|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|51
1632766700000|2021-09-27 18:18:20|2293.2|2292.9|2292.6|2292.3|2293.4|2293.1|2292.6|2292.3|125
1632766710000|2021-09-27 18:18:30|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|77
1632766720000|2021-09-27 18:18:40|2292.7|2292.4|2293.3|2293|2293.3|2293|2292.6|2292.3|55
1632766730000|2021-09-27 18:18:50|2293.1|2292.8|2293.3|2293|2293.4|2293.1|2293|2292.7|74
1632766740000|2021-09-27 18:19:00|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293|2292.7|84
1632766750000|2021-09-27 18:19:10|2293.1|2292.8|2293.1|2292.8|2293.3|2293|2293|2292.7|26
1632766760000|2021-09-27 18:19:20|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|36
1632766770000|2021-09-27 18:19:30|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.5|2293.2|59
1632766780000|2021-09-27 18:19:40|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|64
1632766790000|2021-09-27 18:19:50|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|45
1632766800000|2021-09-27 18:20:00|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|60
1632766810000|2021-09-27 18:20:10|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|62
1632766820000|2021-09-27 18:20:20|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|53
1632766830000|2021-09-27 18:20:30|2293.1|2292.8|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|61
1632766840000|2021-09-27 18:20:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.1|2291.8|70
1632766850000|2021-09-27 18:20:50|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|29
1632766860000|2021-09-27 18:21:00|2292.7|2292.4|2292.9|2292.6|2293|2292.7|2292.6|2292.3|105
1632766870000|2021-09-27 18:21:10|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|62
1632766880000|2021-09-27 18:21:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|38
1632766890000|2021-09-27 18:21:30|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.1|2291.8|43
1632766900000|2021-09-27 18:21:40|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292|2291.7|41
1632766910000|2021-09-27 18:21:50|2292.2|2291.9|2292.6|2292.3|2292.6|2292.3|2292|2291.7|38
1632766920000|2021-09-27 18:22:00|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.3|2292|18
1632766930000|2021-09-27 18:22:10|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|19
1632766940000|2021-09-27 18:22:20|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|36
1632766950000|2021-09-27 18:22:30|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292.3|2292|14
1632766960000|2021-09-27 18:22:40|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|11
1632766970000|2021-09-27 18:22:50|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|41
1632766980000|2021-09-27 18:23:00|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|48
1632766990000|2021-09-27 18:23:10|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|24
1632767000000|2021-09-27 18:23:20|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|37
1632767010000|2021-09-27 18:23:30|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|22
1632767020000|2021-09-27 18:23:40|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|20
1632767030000|2021-09-27 18:23:50|2293|2292.7|2293|2292.7|2293.2|2292.9|2293|2292.7|4
1632767040000|2021-09-27 18:24:00|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|42
1632767050000|2021-09-27 18:24:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|25
1632767060000|2021-09-27 18:24:20|2293|2292.7|2293.1|2292.8|2293.3|2293|2292.9|2292.6|13
1632767070000|2021-09-27 18:24:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|10
1632767080000|2021-09-27 18:24:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|29
1632767090000|2021-09-27 18:24:50|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|12
1632767100000|2021-09-27 18:25:00|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|39
1632767110000|2021-09-27 18:25:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|20
1632767120000|2021-09-27 18:25:20|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|32
1632767130000|2021-09-27 18:25:30|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|17
1632767140000|2021-09-27 18:25:40|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|45
1632767150000|2021-09-27 18:25:50|2293.3|2293|2292.9|2292.6|2293.4|2293.1|2292.9|2292.6|19
1632767160000|2021-09-27 18:26:00|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.3|2292|31
1632767170000|2021-09-27 18:26:10|2292.7|2292.4|2293.2|2292.9|2293.2|2292.9|2292.7|2292.4|19
1632767180000|2021-09-27 18:26:20|2293.1|2292.8|2293.3|2293|2293.4|2293.1|2293.1|2292.8|35
1632767190000|2021-09-27 18:26:30|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.1|2292.8|74
1632767200000|2021-09-27 18:26:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|38
1632767210000|2021-09-27 18:26:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|17
1632767220000|2021-09-27 18:27:00|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|24
1632767230000|2021-09-27 18:27:10|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|59
1632767240000|2021-09-27 18:27:20|2293.5|2293.2|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|35
1632767250000|2021-09-27 18:27:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|32
1632767260000|2021-09-27 18:27:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|87
1632767270000|2021-09-27 18:27:50|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|20
1632767280000|2021-09-27 18:28:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|24
1632767290000|2021-09-27 18:28:10|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|4
1632767300000|2021-09-27 18:28:20|2293.5|2293.2|2293.3|2293|2293.6|2293.3|2293.3|2293|95
1632767310000|2021-09-27 18:28:30|2293.2|2292.9|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|21
1632767320000|2021-09-27 18:28:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|62
1632767330000|2021-09-27 18:28:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|20
1632767340000|2021-09-27 18:29:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|35
1632767350000|2021-09-27 18:29:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|23
1632767360000|2021-09-27 18:29:20|2293.5|2293.2|2293.3|2293|2293.6|2293.3|2293.3|2293|6
1632767370000|2021-09-27 18:29:30|2293.4|2293.1|2293.8|2293.5|2293.8|2293.5|2293.3|2293|37
1632767380000|2021-09-27 18:29:40|2293.9|2293.6|2294.2|2293.9|2294.3|2294|2293.9|2293.6|64
1632767390000|2021-09-27 18:29:50|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|14
1632767400000|2021-09-27 18:30:00|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2293.9|2293.6|115
1632767410000|2021-09-27 18:30:10|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|34
1632767420000|2021-09-27 18:30:20|2293.6|2293.3|2293|2292.7|2293.6|2293.3|2292.9|2292.6|66
1632767430000|2021-09-27 18:30:30|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2292.9|2292.6|39
1632767440000|2021-09-27 18:30:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|10
1632767450000|2021-09-27 18:30:50|2292.9|2292.6|2292.7|2292.4|2293|2292.7|2292.7|2292.4|28
1632767460000|2021-09-27 18:31:00|2292.8|2292.5|2292.4|2292.1|2292.8|2292.5|2292.4|2292.1|19
1632767470000|2021-09-27 18:31:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|48
1632767480000|2021-09-27 18:31:20|2292.4|2292.1|2292.2|2291.9|2292.5|2292.2|2292.1|2291.8|22
1632767490000|2021-09-27 18:31:30|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|36
1632767500000|2021-09-27 18:31:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.3|2292|10
1632767510000|2021-09-27 18:31:50|2292.6|2292.3|2292.8|2292.5|2293|2292.7|2292.6|2292.3|24
1632767520000|2021-09-27 18:32:00|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.5|2292.2|17
1632767530000|2021-09-27 18:32:10|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.3|2292|33
1632767540000|2021-09-27 18:32:20|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|12
1632767550000|2021-09-27 18:32:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|28
1632767560000|2021-09-27 18:32:40|2292.5|2292.2|2292.7|2292.4|2292.8|2292.5|2292.3|2292|39
1632767570000|2021-09-27 18:32:50|2292.8|2292.5|2292.4|2292.1|2292.8|2292.5|2292.2|2291.9|13
1632767580000|2021-09-27 18:33:00|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|16
1632767590000|2021-09-27 18:33:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|19
1632767600000|2021-09-27 18:33:20|2292.5|2292.2|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|26
1632767610000|2021-09-27 18:33:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|16
1632767620000|2021-09-27 18:33:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|6
1632767630000|2021-09-27 18:33:50|2292.7|2292.4|2292.7|2292.4|2292.9|2292.6|2292.5|2292.2|10
1632767640000|2021-09-27 18:34:00|2292.8|2292.5|2292.6|2292.3|2292.9|2292.6|2292.5|2292.2|18
1632767650000|2021-09-27 18:34:10|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|9
1632767660000|2021-09-27 18:34:20|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|11
1632767670000|2021-09-27 18:34:30|2292.5|2292.2|2292.9|2292.6|2293|2292.7|2292.5|2292.2|7
1632767680000|2021-09-27 18:34:40|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|16
1632767690000|2021-09-27 18:34:50|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|6
1632767700000|2021-09-27 18:35:00|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|32
1632767710000|2021-09-27 18:35:10|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|25
1632767720000|2021-09-27 18:35:20|2292.9|2292.6|2292.6|2292.3|2293|2292.7|2292.6|2292.3|14
1632767730000|2021-09-27 18:35:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|8
1632767740000|2021-09-27 18:35:40|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|17
1632767750000|2021-09-27 18:35:50|2292.7|2292.4|2292.3|2292|2292.7|2292.4|2292.3|2292|24
1632767760000|2021-09-27 18:36:00|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.2|2291.9|21
1632767770000|2021-09-27 18:36:10|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2292.1|2291.8|25
1632767780000|2021-09-27 18:36:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|13
1632767790000|2021-09-27 18:36:30|2292.3|2292|2292|2291.7|2292.4|2292.1|2292|2291.7|38
1632767800000|2021-09-27 18:36:40|2292.1|2291.8|2292.4|2292.1|2292.5|2292.2|2292|2291.7|37
1632767810000|2021-09-27 18:36:50|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|12
1632767820000|2021-09-27 18:37:00|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|8
1632767830000|2021-09-27 18:37:10|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|8
1632767840000|2021-09-27 18:37:20|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|6
1632767850000|2021-09-27 18:37:30|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|16
1632767860000|2021-09-27 18:37:40|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|10
1632767870000|2021-09-27 18:37:50|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|10
1632767880000|2021-09-27 18:38:00|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|10
1632767890000|2021-09-27 18:38:10|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|7
1632767900000|2021-09-27 18:38:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|9
1632767910000|2021-09-27 18:38:30|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|6
1632767920000|2021-09-27 18:38:40|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.8|2292.5|8
1632767930000|2021-09-27 18:38:50|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|30
1632767940000|2021-09-27 18:39:00|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|4
1632767950000|2021-09-27 18:39:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|11
1632767960000|2021-09-27 18:39:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|4
1632767970000|2021-09-27 18:39:30|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|12
1632767980000|2021-09-27 18:39:40|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|5
1632767990000|2021-09-27 18:39:50|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|14
1632768000000|2021-09-27 18:40:00|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|21
1632768010000|2021-09-27 18:40:10|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.9|2292.6|21
1632768020000|2021-09-27 18:40:20|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|38
1632768030000|2021-09-27 18:40:30|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|14
1632768040000|2021-09-27 18:40:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|11
1632768050000|2021-09-27 18:40:50|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|17
1632768060000|2021-09-27 18:41:00|2292.6|2292.3|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|10
1632768070000|2021-09-27 18:41:10|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|8
1632768080000|2021-09-27 18:41:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|3
1632768090000|2021-09-27 18:41:30|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|27
1632768100000|2021-09-27 18:41:40|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|13
1632768110000|2021-09-27 18:41:50|2292.6|2292.3|2292.4|2292.1|2292.7|2292.4|2292.3|2292|11
1632768120000|2021-09-27 18:42:00|2292.3|2292|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|26
1632768130000|2021-09-27 18:42:10|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|59
1632768140000|2021-09-27 18:42:20|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|25
1632768150000|2021-09-27 18:42:30|2291.8|2291.5|2292|2291.7|2292.1|2291.8|2291.6|2291.3|41
1632768160000|2021-09-27 18:42:40|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292|2291.7|9
1632768170000|2021-09-27 18:42:50|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.3|2292|30
1632768180000|2021-09-27 18:43:00|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|15
1632768190000|2021-09-27 18:43:10|2292.7|2292.4|2292.1|2291.8|2292.7|2292.4|2292|2291.7|26
1632768200000|2021-09-27 18:43:20|2292.3|2292|2292.8|2292.5|2292.8|2292.5|2292.2|2291.9|17
1632768210000|2021-09-27 18:43:30|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|16
1632768220000|2021-09-27 18:43:40|2292.7|2292.4|2292.9|2292.6|2293|2292.7|2292.7|2292.4|24
1632768230000|2021-09-27 18:43:50|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|27
1632768240000|2021-09-27 18:44:00|2293|2292.7|2292.6|2292.3|2293|2292.7|2292.6|2292.3|26
1632768250000|2021-09-27 18:44:10|2292.7|2292.4|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|22
1632768260000|2021-09-27 18:44:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|10
1632768270000|2021-09-27 18:44:30|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|8
1632768280000|2021-09-27 18:44:40|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|4
1632768290000|2021-09-27 18:44:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|9
1632768300000|2021-09-27 18:45:00|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.7|2292.4|29
1632768310000|2021-09-27 18:45:10|2292.9|2292.6|2292.6|2292.3|2293|2292.7|2292.6|2292.3|62
1632768320000|2021-09-27 18:45:20|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.6|2292.3|39
1632768330000|2021-09-27 18:45:30|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|34
1632768340000|2021-09-27 18:45:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|19
1632768350000|2021-09-27 18:45:50|2292.4|2292.1|2291.7|2291.4|2292.5|2292.2|2291.7|2291.4|12
1632768360000|2021-09-27 18:46:00|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|74
1632768370000|2021-09-27 18:46:10|2291.1|2290.8|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|95
1632768380000|2021-09-27 18:46:20|2290.8|2290.5|2290.1|2289.8|2290.9|2290.6|2290.1|2289.8|127
1632768390000|2021-09-27 18:46:30|2290.2|2289.9|2291.2|2290.9|2291.2|2290.9|2290.2|2289.9|130
1632768400000|2021-09-27 18:46:40|2291.1|2290.8|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|48
1632768410000|2021-09-27 18:46:50|2291.3|2291|2291.4|2291.1|2291.7|2291.4|2291.3|2291|26
1632768420000|2021-09-27 18:47:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|19
1632768430000|2021-09-27 18:47:10|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|67
1632768440000|2021-09-27 18:47:20|2291.1|2290.8|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|93
1632768450000|2021-09-27 18:47:30|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|10
1632768460000|2021-09-27 18:47:40|2290.9|2290.6|2291.5|2291.2|2291.6|2291.3|2290.8|2290.5|42
1632768470000|2021-09-27 18:47:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.3|2291|21
1632768480000|2021-09-27 18:48:00|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|45
1632768490000|2021-09-27 18:48:10|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|6
1632768500000|2021-09-27 18:48:20|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|15
1632768510000|2021-09-27 18:48:30|2290.9|2290.6|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|9
1632768520000|2021-09-27 18:48:40|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|17
1632768530000|2021-09-27 18:48:50|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|6
1632768540000|2021-09-27 18:49:00|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|14
1632768550000|2021-09-27 18:49:10|2291|2290.7|2290.8|2290.5|2291.2|2290.9|2290.7|2290.4|14
1632768560000|2021-09-27 18:49:20|2290.7|2290.4|2290.7|2290.4|2291|2290.7|2290.7|2290.4|8
1632768570000|2021-09-27 18:49:30|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|9
1632768580000|2021-09-27 18:49:40|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.4|2290.1|15
1632768590000|2021-09-27 18:49:50|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2290.3|2290|16
1632768600000|2021-09-27 18:50:00|2290.4|2290.1|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|50
1632768610000|2021-09-27 18:50:10|2290.3|2290|2290.3|2290|2290.5|2290.2|2290.2|2289.9|34
1632768620000|2021-09-27 18:50:20|2290.2|2289.9|2289.9|2289.6|2290.3|2290|2289.9|2289.6|26
1632768630000|2021-09-27 18:50:30|2289.8|2289.5|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|86
1632768640000|2021-09-27 18:50:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|32
1632768650000|2021-09-27 18:50:50|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.7|2289.4|36
1632768660000|2021-09-27 18:51:00|2289.7|2289.4|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|43
1632768670000|2021-09-27 18:51:10|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|38
1632768680000|2021-09-27 18:51:20|2289.7|2289.4|2289.8|2289.5|2290|2289.7|2289.7|2289.4|29
1632768690000|2021-09-27 18:51:30|2289.9|2289.6|2290.4|2290.1|2290.5|2290.2|2289.9|2289.6|53
1632768700000|2021-09-27 18:51:40|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|17
1632768710000|2021-09-27 18:51:50|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|6
1632768720000|2021-09-27 18:52:00|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|18
1632768730000|2021-09-27 18:52:10|2290.4|2290.1|2290|2289.7|2290.5|2290.2|2290|2289.7|7
1632768740000|2021-09-27 18:52:20|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|12
1632768750000|2021-09-27 18:52:30|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|5
1632768760000|2021-09-27 18:52:40|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.2|2289.9|5
1632768770000|2021-09-27 18:52:50|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|17
1632768780000|2021-09-27 18:53:00|2290.3|2290|2290.1|2289.8|2290.3|2290|2290|2289.7|14
1632768790000|2021-09-27 18:53:10|2290.2|2289.9|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|15
1632768800000|2021-09-27 18:53:20|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|65
1632768810000|2021-09-27 18:53:30|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.7|2289.4|19
1632768820000|2021-09-27 18:53:40|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|15
1632768830000|2021-09-27 18:53:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|13
1632768840000|2021-09-27 18:54:00|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|7
1632768850000|2021-09-27 18:54:10|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|22
1632768860000|2021-09-27 18:54:20|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2290|2289.7|25
1632768870000|2021-09-27 18:54:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|16
1632768880000|2021-09-27 18:54:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|2
1632768890000|2021-09-27 18:54:50|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|12
1632768900000|2021-09-27 18:55:00|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|39
1632768910000|2021-09-27 18:55:10|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.7|2289.4|27
1632768920000|2021-09-27 18:55:20|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|27
1632768930000|2021-09-27 18:55:30|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|29
1632768940000|2021-09-27 18:55:40|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|59
1632768950000|2021-09-27 18:55:50|2289.8|2289.5|2290.4|2290.1|2290.4|2290.1|2289.8|2289.5|12
1632768960000|2021-09-27 18:56:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.3|2290|22
1632768970000|2021-09-27 18:56:10|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.7|2290.4|45
1632768980000|2021-09-27 18:56:20|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|23
1632768990000|2021-09-27 18:56:30|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|24
1632769000000|2021-09-27 18:56:40|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|15
1632769010000|2021-09-27 18:56:50|2291|2290.7|2291.2|2290.9|2291.3|2291|2291|2290.7|31
1632769020000|2021-09-27 18:57:00|2291.1|2290.8|2290.3|2290|2291.1|2290.8|2290.3|2290|60
1632769030000|2021-09-27 18:57:10|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290|2289.7|37
1632769040000|2021-09-27 18:57:20|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290|2289.7|30
1632769050000|2021-09-27 18:57:30|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|17
1632769060000|2021-09-27 18:57:40|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|22
1632769070000|2021-09-27 18:57:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|5
1632769080000|2021-09-27 18:58:00|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|9
1632769090000|2021-09-27 18:58:10|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|10
1632769100000|2021-09-27 18:58:20|2290.1|2289.8|2289.9|2289.6|2290.3|2290|2289.9|2289.6|18
1632769110000|2021-09-27 18:58:30|2290|2289.7|2290.4|2290.1|2290.4|2290.1|2290|2289.7|23
1632769120000|2021-09-27 18:58:40|2290.3|2290|2290.1|2289.8|2290.3|2290|2290|2289.7|10
1632769130000|2021-09-27 18:58:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|19
1632769140000|2021-09-27 18:59:00|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|28
1632769150000|2021-09-27 18:59:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|24
1632769160000|2021-09-27 18:59:20|2289.5|2289.2|2288.9|2288.6|2289.6|2289.3|2288.8|2288.5|58
1632769170000|2021-09-27 18:59:30|2289|2288.7|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|31
1632769180000|2021-09-27 18:59:40|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|33
1632769190000|2021-09-27 18:59:50|2289|2288.7|2289.5|2289.2|2289.5|2289.2|2289|2288.7|18
1632769200000|2021-09-27 19:00:00|2289.4|2289.1|2289.2|2288.9|2289.7|2289.4|2289.1|2288.8|60
1632769210000|2021-09-27 19:00:10|2289.1|2288.8|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|34
1632769220000|2021-09-27 19:00:20|2289.3|2289|2289|2288.7|2289.4|2289.1|2288.9|2288.6|49
1632769230000|2021-09-27 19:00:30|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|41
1632769240000|2021-09-27 19:00:40|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|40
1632769250000|2021-09-27 19:00:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288|2287.7|45
1632769260000|2021-09-27 19:01:00|2288.3|2288|2288|2287.7|2288.4|2288.1|2288|2287.7|26
1632769270000|2021-09-27 19:01:10|2287.9|2287.6|2288.3|2288|2288.3|2288|2287.9|2287.6|23
1632769280000|2021-09-27 19:01:20|2288.2|2287.9|2288.4|2288.1|2288.5|2288.2|2288.1|2287.8|46
1632769290000|2021-09-27 19:01:30|2288.3|2288|2288.9|2288.6|2288.9|2288.6|2288.3|2288|22
1632769300000|2021-09-27 19:01:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|17
1632769310000|2021-09-27 19:01:50|2288.6|2288.3|2288.9|2288.6|2289|2288.7|2288.6|2288.3|23
1632769320000|2021-09-27 19:02:00|2288.8|2288.5|2288.4|2288.1|2288.9|2288.6|2288.2|2287.9|38
1632769330000|2021-09-27 19:02:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|23
1632769340000|2021-09-27 19:02:20|2288.4|2288.1|2288.4|2288.1|2288.6|2288.3|2288.3|2288|14
1632769350000|2021-09-27 19:02:30|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|55
1632769360000|2021-09-27 19:02:40|2288.3|2288|2288.9|2288.6|2288.9|2288.6|2288.2|2287.9|96
1632769370000|2021-09-27 19:02:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|33
1632769380000|2021-09-27 19:03:00|2289.4|2289.1|2288.6|2288.3|2289.4|2289.1|2288.6|2288.3|55
1632769390000|2021-09-27 19:03:10|2288.7|2288.4|2288.7|2288.4|2289|2288.7|2288.7|2288.4|30
1632769400000|2021-09-27 19:03:20|2288.8|2288.5|2288|2287.7|2288.8|2288.5|2288|2287.7|29
1632769410000|2021-09-27 19:03:30|2288.1|2287.8|2287.5|2287.2|2288.2|2287.9|2287.5|2287.2|62
1632769420000|2021-09-27 19:03:40|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|23
1632769430000|2021-09-27 19:03:50|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.3|2287|47
1632769440000|2021-09-27 19:04:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|27
1632769450000|2021-09-27 19:04:10|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|20
1632769460000|2021-09-27 19:04:20|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|27
1632769470000|2021-09-27 19:04:30|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.7|2286.4|29
1632769480000|2021-09-27 19:04:40|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|15
1632769490000|2021-09-27 19:04:50|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|16
1632769500000|2021-09-27 19:05:00|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.7|2286.4|18
1632769510000|2021-09-27 19:05:10|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|54
1632769520000|2021-09-27 19:05:20|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.2|2285.9|55
1632769530000|2021-09-27 19:05:30|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.3|2286|21
1632769540000|2021-09-27 19:05:40|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|11
1632769550000|2021-09-27 19:05:50|2286.6|2286.3|2286.3|2286|2286.7|2286.4|2286.3|2286|43
1632769560000|2021-09-27 19:06:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.3|2286|29
1632769570000|2021-09-27 19:06:10|2286.5|2286.2|2286|2285.7|2286.6|2286.3|2285.8|2285.5|44
1632769580000|2021-09-27 19:06:20|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|18
1632769590000|2021-09-27 19:06:30|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|10
1632769600000|2021-09-27 19:06:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|33
1632769610000|2021-09-27 19:06:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|28
1632769620000|2021-09-27 19:07:00|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|49
1632769630000|2021-09-27 19:07:10|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|33
1632769640000|2021-09-27 19:07:20|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.3|2287|45
1632769650000|2021-09-27 19:07:30|2287.4|2287.1|2287.4|2287.1|2287.7|2287.4|2287.3|2287|31
1632769660000|2021-09-27 19:07:40|2287.3|2287|2287.7|2287.4|2287.8|2287.5|2287.3|2287|26
1632769670000|2021-09-27 19:07:50|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|20
1632769680000|2021-09-27 19:08:00|2287.8|2287.5|2287.2|2286.9|2287.9|2287.6|2287.1|2286.8|52
1632769690000|2021-09-27 19:08:10|2287.1|2286.8|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|12
1632769700000|2021-09-27 19:08:20|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2287.4|2287.1|45
1632769710000|2021-09-27 19:08:30|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|28
1632769720000|2021-09-27 19:08:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|12
1632769730000|2021-09-27 19:08:50|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|18
1632769740000|2021-09-27 19:09:00|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|21
1632769750000|2021-09-27 19:09:10|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|15
1632769760000|2021-09-27 19:09:20|2288|2287.7|2288.2|2287.9|2288.3|2288|2288|2287.7|11
1632769770000|2021-09-27 19:09:30|2288.3|2288|2288.1|2287.8|2288.3|2288|2288|2287.7|11
1632769780000|2021-09-27 19:09:40|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.1|2287.8|24
1632769790000|2021-09-27 19:09:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|10
1632769800000|2021-09-27 19:10:00|2288.2|2287.9|2288.6|2288.3|2288.7|2288.4|2288.1|2287.8|53
1632769810000|2021-09-27 19:10:10|2288.7|2288.4|2289.3|2289|2289.3|2289|2288.7|2288.4|81
1632769820000|2021-09-27 19:10:20|2289.2|2288.9|2289.2|2288.9|2289.4|2289.1|2289|2288.7|101
1632769830000|2021-09-27 19:10:30|2289.1|2288.8|2289.3|2289|2289.3|2289|2289|2288.7|12
1632769840000|2021-09-27 19:10:40|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|24
1632769850000|2021-09-27 19:10:50|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.3|2289|54
1632769860000|2021-09-27 19:11:00|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|68
1632769870000|2021-09-27 19:11:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.1|2288.8|20
1632769880000|2021-09-27 19:11:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|29
1632769890000|2021-09-27 19:11:30|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2289.1|2288.8|8
1632769900000|2021-09-27 19:11:40|2289.4|2289.1|2289.8|2289.5|2289.8|2289.5|2289.4|2289.1|21
1632769910000|2021-09-27 19:11:50|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|22
1632769920000|2021-09-27 19:12:00|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|17
1632769930000|2021-09-27 19:12:10|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.4|2289.1|33
1632769940000|2021-09-27 19:12:20|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|15
1632769950000|2021-09-27 19:12:30|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|53
1632769960000|2021-09-27 19:12:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|26
1632769970000|2021-09-27 19:12:50|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|32
1632769980000|2021-09-27 19:13:00|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|19
1632769990000|2021-09-27 19:13:10|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.6|2289.3|28
1632770000000|2021-09-27 19:13:20|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2289.9|2289.6|42
1632770010000|2021-09-27 19:13:30|2289.9|2289.6|2289.5|2289.2|2290|2289.7|2289.4|2289.1|54
1632770020000|2021-09-27 19:13:40|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|12
1632770030000|2021-09-27 19:13:50|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.3|2289|19
1632770040000|2021-09-27 19:14:00|2289.6|2289.3|2290.1|2289.8|2290.1|2289.8|2289.4|2289.1|23
1632770050000|2021-09-27 19:14:10|2290.2|2289.9|2289.9|2289.6|2290.2|2289.9|2289.8|2289.5|16
1632770060000|2021-09-27 19:14:20|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.7|2289.4|15
1632770070000|2021-09-27 19:14:30|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.6|2289.3|19
1632770080000|2021-09-27 19:14:40|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|7
1632770090000|2021-09-27 19:14:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|29
1632770100000|2021-09-27 19:15:00|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2289.5|2289.2|76
1632770110000|2021-09-27 19:15:10|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|15
1632770120000|2021-09-27 19:15:20|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289|2288.7|65
1632770130000|2021-09-27 19:15:30|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289|2288.7|32
1632770140000|2021-09-27 19:15:40|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289|2288.7|12
1632770150000|2021-09-27 19:15:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|16
1632770160000|2021-09-27 19:16:00|2289.1|2288.8|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|29
1632770170000|2021-09-27 19:16:10|2289.3|2289|2288.6|2288.3|2289.3|2289|2288.6|2288.3|27
1632770180000|2021-09-27 19:16:20|2288.5|2288.2|2288|2287.7|2288.5|2288.2|2288|2287.7|94
1632770190000|2021-09-27 19:16:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|124
1632770200000|2021-09-27 19:16:40|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.1|2286.8|42
1632770210000|2021-09-27 19:16:50|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|31
1632770220000|2021-09-27 19:17:00|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|18
1632770230000|2021-09-27 19:17:10|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|21
1632770240000|2021-09-27 19:17:20|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|35
1632770250000|2021-09-27 19:17:30|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|8
1632770260000|2021-09-27 19:17:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|10
1632770270000|2021-09-27 19:17:50|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.7|2287.4|28
1632770280000|2021-09-27 19:18:00|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|19
1632770290000|2021-09-27 19:18:10|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|41
1632770300000|2021-09-27 19:18:20|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|42
1632770310000|2021-09-27 19:18:30|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.1|2287.8|18
1632770320000|2021-09-27 19:18:40|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|11
1632770330000|2021-09-27 19:18:50|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|9
1632770340000|2021-09-27 19:19:00|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.2|2287.9|8
1632770350000|2021-09-27 19:19:10|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|9
1632770360000|2021-09-27 19:19:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|7
1632770370000|2021-09-27 19:19:30|2288.3|2288|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|35
1632770380000|2021-09-27 19:19:40|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.3|2288|15
1632770390000|2021-09-27 19:19:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|8
1632770400000|2021-09-27 19:20:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.7|2288.4|64
1632770410000|2021-09-27 19:20:10|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.7|2288.4|29
1632770420000|2021-09-27 19:20:20|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.7|2288.4|12
1632770430000|2021-09-27 19:20:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|3
1632770440000|2021-09-27 19:20:40|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|23
1632770450000|2021-09-27 19:20:50|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.6|2288.3|30
1632770460000|2021-09-27 19:21:00|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|10
1632770470000|2021-09-27 19:21:10|2289.2|2288.9|2289.6|2289.3|2289.7|2289.4|2289.2|2288.9|39
1632770480000|2021-09-27 19:21:20|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.5|2289.2|62
1632770490000|2021-09-27 19:21:30|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.8|2289.5|23
1632770500000|2021-09-27 19:21:40|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|39
1632770510000|2021-09-27 19:21:50|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|20
1632770520000|2021-09-27 19:22:00|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|13
1632770530000|2021-09-27 19:22:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|39
1632770540000|2021-09-27 19:22:20|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|36
1632770550000|2021-09-27 19:22:30|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|31
1632770560000|2021-09-27 19:22:40|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|12
1632770570000|2021-09-27 19:22:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|53
1632770580000|2021-09-27 19:23:00|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|22
1632770590000|2021-09-27 19:23:10|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|11
1632770600000|2021-09-27 19:23:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|19
1632770610000|2021-09-27 19:23:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|13
1632770620000|2021-09-27 19:23:40|2289.2|2288.9|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|40
1632770630000|2021-09-27 19:23:50|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|19
1632770640000|2021-09-27 19:24:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|21
1632770650000|2021-09-27 19:24:10|2288.5|2288.2|2287.8|2287.5|2288.5|2288.2|2287.7|2287.4|47
1632770660000|2021-09-27 19:24:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|30
1632770670000|2021-09-27 19:24:30|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.8|2287.5|4
1632770680000|2021-09-27 19:24:40|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|12
1632770690000|2021-09-27 19:24:50|2287.9|2287.6|2287.5|2287.2|2288|2287.7|2287.4|2287.1|44
1632770700000|2021-09-27 19:25:00|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|51
1632770710000|2021-09-27 19:25:10|2287.9|2287.6|2288.2|2287.9|2288.3|2288|2287.8|2287.5|33
1632770720000|2021-09-27 19:25:20|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288|2287.7|16
1632770730000|2021-09-27 19:25:30|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|23
1632770740000|2021-09-27 19:25:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|9
1632770750000|2021-09-27 19:25:50|2288.2|2287.9|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|31
1632770760000|2021-09-27 19:26:00|2288.3|2288|2287.8|2287.5|2288.3|2288|2287.8|2287.5|22
1632770770000|2021-09-27 19:26:10|2287.9|2287.6|2288.3|2288|2288.3|2288|2287.8|2287.5|21
1632770780000|2021-09-27 19:26:20|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|15
1632770790000|2021-09-27 19:26:30|2288.5|2288.2|2288.3|2288|2288.7|2288.4|2288.3|2288|36
1632770800000|2021-09-27 19:26:40|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|17
1632770810000|2021-09-27 19:26:50|2288|2287.7|2288.2|2287.9|2288.4|2288.1|2287.9|2287.6|9
1632770820000|2021-09-27 19:27:00|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|17
1632770830000|2021-09-27 19:27:10|2288|2287.7|2288.2|2287.9|2288.3|2288|2287.9|2287.6|26
1632770840000|2021-09-27 19:27:20|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.3|2288|6
1632770850000|2021-09-27 19:27:30|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.3|2288|12
1632770860000|2021-09-27 19:27:40|2288.6|2288.3|2288.3|2288|2288.7|2288.4|2288.3|2288|12
1632770870000|2021-09-27 19:27:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.3|2288|13
1632770880000|2021-09-27 19:28:00|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2287.9|2287.6|14
1632770890000|2021-09-27 19:28:10|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.7|2287.4|8
1632770900000|2021-09-27 19:28:20|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|13
1632770910000|2021-09-27 19:28:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|27
1632770920000|2021-09-27 19:28:40|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|19
1632770930000|2021-09-27 19:28:50|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.7|2287.4|14
1632770940000|2021-09-27 19:29:00|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|26
1632770950000|2021-09-27 19:29:10|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|15
1632770960000|2021-09-27 19:29:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|50
1632770970000|2021-09-27 19:29:30|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.3|2287|9
1632770980000|2021-09-27 19:29:40|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|41
1632770990000|2021-09-27 19:29:50|2287.6|2287.3|2287.8|2287.5|2288|2287.7|2287.5|2287.2|25
1632771000000|2021-09-27 19:30:00|2287.9|2287.6|2287.9|2287.6|2288.2|2287.9|2287.8|2287.5|75
1632771010000|2021-09-27 19:30:10|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.2|2286.9|36
1632771020000|2021-09-27 19:30:20|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|21
1632771030000|2021-09-27 19:30:30|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|17
1632771040000|2021-09-27 19:30:40|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|22
1632771050000|2021-09-27 19:30:50|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|16
1632771060000|2021-09-27 19:31:00|2288.4|2288.1|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|27
1632771070000|2021-09-27 19:31:10|2288|2287.7|2288.4|2288.1|2288.5|2288.2|2288|2287.7|14
1632771080000|2021-09-27 19:31:20|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|45
1632771090000|2021-09-27 19:31:30|2288.6|2288.3|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|31
1632771100000|2021-09-27 19:31:40|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.3|2288|1
1632771110000|2021-09-27 19:31:50|2288.5|2288.2|2289|2288.7|2289|2288.7|2288.5|2288.2|29
1632771120000|2021-09-27 19:32:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.7|2288.4|24
1632771130000|2021-09-27 19:32:10|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|63
1632771140000|2021-09-27 19:32:20|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|26
1632771150000|2021-09-27 19:32:30|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|20
1632771160000|2021-09-27 19:32:40|2288.7|2288.4|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|25
1632771170000|2021-09-27 19:32:50|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|18
1632771180000|2021-09-27 19:33:00|2288.6|2288.3|2288.1|2287.8|2288.7|2288.4|2287.9|2287.6|67
1632771190000|2021-09-27 19:33:10|2288|2287.7|2288.3|2288|2288.4|2288.1|2288|2287.7|44
1632771200000|2021-09-27 19:33:20|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|29
1632771210000|2021-09-27 19:33:30|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|10
1632771220000|2021-09-27 19:33:40|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|14
1632771230000|2021-09-27 19:33:50|2287.8|2287.5|2287.7|2287.4|2288|2287.7|2287.7|2287.4|16
1632771240000|2021-09-27 19:34:00|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|15
1632771250000|2021-09-27 19:34:10|2287.8|2287.5|2288|2287.7|2288.1|2287.8|2287.8|2287.5|13
1632771260000|2021-09-27 19:34:20|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|29
1632771270000|2021-09-27 19:34:30|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|13
1632771280000|2021-09-27 19:34:40|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|5
1632771290000|2021-09-27 19:34:50|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|13
1632771300000|2021-09-27 19:35:00|2287.4|2287.1|2287.6|2287.3|2287.8|2287.5|2287.4|2287.1|56
1632771310000|2021-09-27 19:35:10|2287.5|2287.2|2287.8|2287.5|2288|2287.7|2287.5|2287.2|30
1632771320000|2021-09-27 19:35:20|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2287.1|2286.8|27
1632771330000|2021-09-27 19:35:30|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.6|2286.3|57
1632771340000|2021-09-27 19:35:40|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|22
1632771350000|2021-09-27 19:35:50|2287.1|2286.8|2287.6|2287.3|2287.7|2287.4|2287|2286.7|50
1632771360000|2021-09-27 19:36:00|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.5|2287.2|22
1632771370000|2021-09-27 19:36:10|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|16
1632771380000|2021-09-27 19:36:20|2287.9|2287.6|2288.7|2288.4|2288.8|2288.5|2287.9|2287.6|60
1632771390000|2021-09-27 19:36:30|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.6|2288.3|23
1632771400000|2021-09-27 19:36:40|2288.8|2288.5|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|3
1632771410000|2021-09-27 19:36:50|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|18
1632771420000|2021-09-27 19:37:00|2288.9|2288.6|2288.3|2288|2289|2288.7|2288.2|2287.9|33
1632771430000|2021-09-27 19:37:10|2288.2|2287.9|2287.7|2287.4|2288.3|2288|2287.5|2287.2|40
1632771440000|2021-09-27 19:37:20|2287.6|2287.3|2287.8|2287.5|2287.9|2287.6|2287.5|2287.2|19
1632771450000|2021-09-27 19:37:30|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.5|2287.2|16
1632771460000|2021-09-27 19:37:40|2287.9|2287.6|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|6
1632771470000|2021-09-27 19:37:50|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|2
1632771480000|2021-09-27 19:38:00|2287.7|2287.4|2287.9|2287.6|2288.1|2287.8|2287.7|2287.4|12
1632771490000|2021-09-27 19:38:10|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.6|2287.3|11
1632771500000|2021-09-27 19:38:20|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|18
1632771510000|2021-09-27 19:38:30|2287.5|2287.2|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|12
1632771520000|2021-09-27 19:38:40|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|9
1632771530000|2021-09-27 19:38:50|2287.6|2287.3|2287.4|2287.1|2287.8|2287.5|2287.4|2287.1|9
1632771540000|2021-09-27 19:39:00|2287.3|2287|2287.3|2287|2287.5|2287.2|2287.3|2287|11
1632771550000|2021-09-27 19:39:10|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287.3|2287|30
1632771560000|2021-09-27 19:39:20|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|15
1632771570000|2021-09-27 19:39:30|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.8|2287.5|46
1632771580000|2021-09-27 19:39:40|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.7|2287.4|18
1632771590000|2021-09-27 19:39:50|2287.7|2287.4|2288|2287.7|2288.2|2287.9|2287.6|2287.3|19
1632771600000|2021-09-27 19:40:00|2288.1|2287.8|2288.3|2288|2288.3|2288|2287.9|2287.6|26
1632771610000|2021-09-27 19:40:10|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.1|2287.8|26
1632771620000|2021-09-27 19:40:20|2288.4|2288.1|2287.7|2287.4|2288.4|2288.1|2287.7|2287.4|7
1632771630000|2021-09-27 19:40:30|2287.6|2287.3|2287.2|2286.9|2287.7|2287.4|2287.1|2286.8|35
1632771640000|2021-09-27 19:40:40|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|12
1632771650000|2021-09-27 19:40:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|10
1632771660000|2021-09-27 19:41:00|2287.6|2287.3|2287.3|2287|2287.8|2287.5|2287.2|2286.9|51
1632771670000|2021-09-27 19:41:10|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|12
1632771680000|2021-09-27 19:41:20|2287.3|2287|2287.1|2286.8|2287.4|2287.1|2286.9|2286.6|7
1632771690000|2021-09-27 19:41:30|2287|2286.7|2287.4|2287.1|2287.5|2287.2|2286.9|2286.6|35
1632771700000|2021-09-27 19:41:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.3|2287|5
1632771710000|2021-09-27 19:41:50|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287.3|2287|17
1632771720000|2021-09-27 19:42:00|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2287.2|2286.9|23
1632771730000|2021-09-27 19:42:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2286.9|2286.6|24
1632771740000|2021-09-27 19:42:20|2286.9|2286.6|2287.3|2287|2287.3|2287|2286.9|2286.6|29
1632771750000|2021-09-27 19:42:30|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|16
1632771760000|2021-09-27 19:42:40|2287.3|2287|2286.7|2286.4|2287.3|2287|2286.6|2286.3|24
1632771770000|2021-09-27 19:42:50|2286.8|2286.5|2286.3|2286|2286.8|2286.5|2286.2|2285.9|40
1632771780000|2021-09-27 19:43:00|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.2|2285.9|35
1632771790000|2021-09-27 19:43:10|2286.1|2285.8|2286.1|2285.8|2286.3|2286|2286.1|2285.8|52
1632771800000|2021-09-27 19:43:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2285.9|2285.6|27
1632771810000|2021-09-27 19:43:30|2286.2|2285.9|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|47
1632771820000|2021-09-27 19:43:40|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.7|2286.4|34
1632771830000|2021-09-27 19:43:50|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|40
1632771840000|2021-09-27 19:44:00|2286.6|2286.3|2287.2|2286.9|2287.3|2287|2286.6|2286.3|43
1632771850000|2021-09-27 19:44:10|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287|2286.7|9
1632771860000|2021-09-27 19:44:20|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2286.9|2286.6|24
1632771870000|2021-09-27 19:44:30|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2286.9|2286.6|19
1632771880000|2021-09-27 19:44:40|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|14
1632771890000|2021-09-27 19:44:50|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|22
1632771900000|2021-09-27 19:45:00|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287|2286.7|66
1632771910000|2021-09-27 19:45:10|2287.3|2287|2286.7|2286.4|2287.3|2287|2286.6|2286.3|35
1632771920000|2021-09-27 19:45:20|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.3|2286|35
1632771930000|2021-09-27 19:45:30|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.3|2286|43
1632771940000|2021-09-27 19:45:40|2286.6|2286.3|2286.3|2286|2286.8|2286.5|2286.3|2286|30
1632771950000|2021-09-27 19:45:50|2286.2|2285.9|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|21
1632771960000|2021-09-27 19:46:00|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|29
1632771970000|2021-09-27 19:46:10|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|44
1632771980000|2021-09-27 19:46:20|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2285.7|2285.4|61
1632771990000|2021-09-27 19:46:30|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|45
1632772000000|2021-09-27 19:46:40|2285.8|2285.5|2285.4|2285.1|2285.9|2285.6|2285.4|2285.1|35
1632772010000|2021-09-27 19:46:50|2285.3|2285|2285.2|2284.9|2285.3|2285|2285|2284.7|58
1632772020000|2021-09-27 19:47:00|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.1|2284.8|128
1632772030000|2021-09-27 19:47:10|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|61
1632772040000|2021-09-27 19:47:20|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|49
1632772050000|2021-09-27 19:47:30|2285.5|2285.2|2284.8|2284.5|2285.5|2285.2|2284.7|2284.4|35
1632772060000|2021-09-27 19:47:40|2284.9|2284.6|2285.1|2284.8|2285.2|2284.9|2284.9|2284.6|45
1632772070000|2021-09-27 19:47:50|2285.2|2284.9|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|33
1632772080000|2021-09-27 19:48:00|2285.2|2284.9|2284.9|2284.6|2285.3|2285|2284.9|2284.6|23
1632772090000|2021-09-27 19:48:10|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|25
1632772100000|2021-09-27 19:48:20|2285.3|2285|2285.2|2284.9|2285.3|2285|2285|2284.7|25
1632772110000|2021-09-27 19:48:30|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|39
1632772120000|2021-09-27 19:48:40|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|42
1632772130000|2021-09-27 19:48:50|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.8|2284.5|14
1632772140000|2021-09-27 19:49:00|2285.1|2284.8|2284.5|2284.2|2285.1|2284.8|2284.5|2284.2|78
1632772150000|2021-09-27 19:49:10|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|80
1632772160000|2021-09-27 19:49:20|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|355
1632772170000|2021-09-27 19:49:30|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284|2283.7|117
1632772180000|2021-09-27 19:49:40|2284.3|2284|2284|2283.7|2284.4|2284.1|2284|2283.7|72
1632772190000|2021-09-27 19:49:50|2284.1|2283.8|2283.8|2283.5|2284.4|2284.1|2283.8|2283.5|62
1632772200000|2021-09-27 19:50:00|2283.7|2283.4|2282.8|2282.5|2283.7|2283.4|2282.4|2282.1|457
1632772210000|2021-09-27 19:50:10|2282.9|2282.6|2282.3|2282|2283.1|2282.8|2282.1|2281.8|136
1632772220000|2021-09-27 19:50:20|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.8|2281.5|98
1632772230000|2021-09-27 19:50:30|2282|2281.7|2282.3|2282|2282.5|2282.2|2282|2281.7|102
1632772240000|2021-09-27 19:50:40|2282.4|2282.1|2281.9|2281.6|2282.4|2282.1|2281.9|2281.6|131
1632772250000|2021-09-27 19:50:50|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.7|2281.4|103
1632772260000|2021-09-27 19:51:00|2281.7|2281.4|2282.7|2282.4|2282.7|2282.4|2281.6|2281.3|487
1632772270000|2021-09-27 19:51:10|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|151
1632772280000|2021-09-27 19:51:20|2282.4|2282.1|2282.1|2281.8|2282.7|2282.4|2282.1|2281.8|70
1632772290000|2021-09-27 19:51:30|2282|2281.7|2282.4|2282.1|2282.5|2282.2|2282|2281.7|140
1632772300000|2021-09-27 19:51:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|74
1632772310000|2021-09-27 19:51:50|2282.5|2282.2|2282.6|2282.3|2283.1|2282.8|2282.5|2282.2|204
1632772320000|2021-09-27 19:52:00|2282.4|2282.1|2281.6|2281.3|2282.4|2282.1|2281.6|2281.3|136
1632772330000|2021-09-27 19:52:10|2281.5|2281.2|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|103
1632772340000|2021-09-27 19:52:20|2281.7|2281.4|2282.1|2281.8|2282.3|2282|2281.7|2281.4|96
1632772350000|2021-09-27 19:52:30|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2281.9|2281.6|52
1632772360000|2021-09-27 19:52:40|2281.9|2281.6|2281.8|2281.5|2282.2|2281.9|2281.6|2281.3|69
1632772370000|2021-09-27 19:52:50|2281.9|2281.6|2281.5|2281.2|2281.9|2281.6|2281.4|2281.1|59
1632772380000|2021-09-27 19:53:00|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|100
1632772390000|2021-09-27 19:53:10|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|57
1632772400000|2021-09-27 19:53:20|2281.5|2281.2|2282.3|2282|2282.3|2282|2281.5|2281.2|435
1632772410000|2021-09-27 19:53:30|2282.1|2281.8|2282.6|2282.3|2282.7|2282.4|2282.1|2281.8|142
1632772420000|2021-09-27 19:53:40|2282.5|2282.2|2281.8|2281.5|2282.5|2282.2|2281.7|2281.4|86
1632772430000|2021-09-27 19:53:50|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.3|2281|73
1632772440000|2021-09-27 19:54:00|2281.3|2281|2281.3|2281|2281.6|2281.3|2281.3|2281|45
1632772450000|2021-09-27 19:54:10|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|66
1632772460000|2021-09-27 19:54:20|2281.1|2280.8|2280.9|2280.6|2281.4|2281.1|2280.9|2280.6|97
1632772470000|2021-09-27 19:54:30|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.9|2280.6|42
1632772480000|2021-09-27 19:54:40|2281.2|2280.9|2281.3|2281|2281.6|2281.3|2281.2|2280.9|62
1632772490000|2021-09-27 19:54:50|2281.2|2280.9|2281.7|2281.4|2281.8|2281.5|2280.9|2280.6|136
1632772500000|2021-09-27 19:55:00|2281.6|2281.3|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|140
1632772510000|2021-09-27 19:55:10|2281.4|2281.1|2281.1|2280.8|2281.7|2281.4|2281|2280.7|99
1632772520000|2021-09-27 19:55:20|2281.2|2280.9|2280.6|2280.3|2281.3|2281|2280.4|2280.1|90
1632772530000|2021-09-27 19:55:30|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|90
1632772540000|2021-09-27 19:55:40|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.7|2280.4|74
1632772550000|2021-09-27 19:55:50|2280.6|2280.3|2280.2|2279.9|2280.7|2280.4|2280.1|2279.8|98
1632772560000|2021-09-27 19:56:00|2280.1|2279.8|2281|2280.7|2281|2280.7|2280.1|2279.8|93
1632772570000|2021-09-27 19:56:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|147
1632772580000|2021-09-27 19:56:20|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|77
1632772590000|2021-09-27 19:56:30|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.9|2280.6|44
1632772600000|2021-09-27 19:56:40|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|61
1632772610000|2021-09-27 19:56:50|2281.2|2280.9|2281.6|2281.3|2281.7|2281.4|2281.2|2280.9|106
1632772620000|2021-09-27 19:57:00|2281.7|2281.4|2282.3|2282|2282.4|2282.1|2281.7|2281.4|292
1632772630000|2021-09-27 19:57:10|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.3|2282|224
1632772640000|2021-09-27 19:57:20|2282.5|2282.2|2281.5|2281.2|2282.5|2282.2|2281.3|2281|206
1632772650000|2021-09-27 19:57:30|2281.4|2281.1|2281.5|2281.2|2282|2281.7|2281.2|2280.9|160
1632772660000|2021-09-27 19:57:40|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|125
1632772670000|2021-09-27 19:57:50|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.4|2281.1|201
1632772680000|2021-09-27 19:58:00|2281.9|2281.6|2281.6|2281.3|2282|2281.7|2281.5|2281.2|280
1632772690000|2021-09-27 19:58:10|2281.5|2281.2|2280.8|2280.5|2281.6|2281.3|2280.8|2280.5|272
1632772700000|2021-09-27 19:58:20|2280.9|2280.6|2280.3|2280|2280.9|2280.6|2280.2|2279.9|314
1632772710000|2021-09-27 19:58:30|2280.4|2280.1|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|283
1632772720000|2021-09-27 19:58:40|2279.8|2279.5|2280.2|2279.9|2280.2|2279.9|2279.7|2279.4|241
1632772730000|2021-09-27 19:58:50|2280.4|2280.1|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|226
1632772740000|2021-09-27 19:59:00|2280.3|2280|2281|2280.7|2281|2280.7|2280.3|2280|409
1632772750000|2021-09-27 19:59:10|2280.9|2280.6|2280.4|2280.1|2281|2280.7|2280.4|2280.1|394
1632772760000|2021-09-27 19:59:20|2280.5|2280.2|2281.1|2280.8|2281.1|2280.8|2280.3|2280|405
1632772770000|2021-09-27 19:59:30|2281.2|2280.9|2280.6|2280.3|2281.2|2280.9|2280.4|2280.1|511
1632772780000|2021-09-27 19:59:40|2280.7|2280.4|2280.4|2280.1|2280.8|2280.5|2280.2|2279.9|760
1632772790000|2021-09-27 19:59:50|2280.6|2280.3|2280.6|2280.3|2281.2|2280.9|2280.4|2280.1|2908
1632772800000|2021-09-27 20:00:00|2280.7|2280.4|2280.1|2279.8|2281.7|2281.4|2280.1|2279.8|1085
1632772810000|2021-09-27 20:00:10|2280.2|2279.9|2280.3|2280|2280.3|2280|2280|2279.7|233
1632772820000|2021-09-27 20:00:20|2280.4|2280.1|2280|2279.7|2280.4|2280.1|2280|2279.7|163
1632772830000|2021-09-27 20:00:30|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|257
1632772840000|2021-09-27 20:00:40|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280|2279.7|136
1632772850000|2021-09-27 20:00:50|2280.2|2279.9|2280.3|2280|2280.6|2280.3|2280.1|2279.8|91
1632772860000|2021-09-27 20:01:00|2280.1|2279.8|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|128
1632772870000|2021-09-27 20:01:10|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.6|2279.3|156
1632772880000|2021-09-27 20:01:20|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.2|2278.9|82
1632772890000|2021-09-27 20:01:30|2279.3|2279|2278.9|2278.6|2279.3|2279|2278.9|2278.6|109
1632772900000|2021-09-27 20:01:40|2279|2278.7|2278.8|2278.5|2279.2|2278.9|2278.7|2278.4|128
1632772910000|2021-09-27 20:01:50|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|72
1632772920000|2021-09-27 20:02:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|33
1632772930000|2021-09-27 20:02:10|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|64
1632772940000|2021-09-27 20:02:20|2278.6|2278.3|2278.8|2278.5|2279.1|2278.8|2278.6|2278.3|98
1632772950000|2021-09-27 20:02:30|2278.9|2278.6|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|41
1632772960000|2021-09-27 20:02:40|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|38
1632772970000|2021-09-27 20:02:50|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|70
1632772980000|2021-09-27 20:03:00|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278.3|2278|34
1632772990000|2021-09-27 20:03:10|2278.9|2278.6|2279.5|2279.2|2279.5|2279.2|2278.8|2278.5|32
1632773000000|2021-09-27 20:03:20|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|28
1632773010000|2021-09-27 20:03:30|2279.5|2279.2|2279.4|2279.1|2279.8|2279.5|2279.3|2279|66
1632773020000|2021-09-27 20:03:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|16
1632773030000|2021-09-27 20:03:50|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|11
1632773040000|2021-09-27 20:04:00|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|52
1632773050000|2021-09-27 20:04:10|2279.7|2279.4|2279.1|2278.8|2279.8|2279.5|2279|2278.7|36
1632773060000|2021-09-27 20:04:20|2279|2278.7|2279.2|2278.9|2279.3|2279|2279|2278.7|14
1632773070000|2021-09-27 20:04:30|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|16
1632773080000|2021-09-27 20:04:40|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|11
1632773090000|2021-09-27 20:04:50|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|47
1632773100000|2021-09-27 20:05:00|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.5|2279.2|95
1632773110000|2021-09-27 20:05:10|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|24
1632773120000|2021-09-27 20:05:20|2280.4|2280.1|2280|2279.7|2280.4|2280.1|2280|2279.7|121
1632773130000|2021-09-27 20:05:30|2279.8|2279.5|2280|2279.7|2280.1|2279.8|2279.8|2279.5|23
1632773140000|2021-09-27 20:05:40|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|60
1632773150000|2021-09-27 20:05:50|2279.8|2279.5|2279.1|2278.8|2279.8|2279.5|2279.1|2278.8|69
1632773160000|2021-09-27 20:06:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|19
1632773170000|2021-09-27 20:06:10|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|23
1632773180000|2021-09-27 20:06:20|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|14
1632773190000|2021-09-27 20:06:30|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|12
1632773200000|2021-09-27 20:06:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|36
1632773210000|2021-09-27 20:06:50|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|29
1632773220000|2021-09-27 20:07:00|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278.2|2277.9|13
1632773230000|2021-09-27 20:07:10|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|87
1632773240000|2021-09-27 20:07:20|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2278|2277.7|14
1632773250000|2021-09-27 20:07:30|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.6|2277.3|86
1632773260000|2021-09-27 20:07:40|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|107
1632773270000|2021-09-27 20:07:50|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2278|2277.7|29
1632773280000|2021-09-27 20:08:00|2278|2277.7|2278|2277.7|2278.1|2277.8|2277.9|2277.6|20
1632773290000|2021-09-27 20:08:10|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278|2277.7|25
1632773300000|2021-09-27 20:08:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|23
1632773310000|2021-09-27 20:08:30|2277.8|2277.5|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|133
1632773320000|2021-09-27 20:08:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|19
1632773330000|2021-09-27 20:08:50|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|27
1632773340000|2021-09-27 20:09:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|25
1632773350000|2021-09-27 20:09:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|14
1632773360000|2021-09-27 20:09:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|24
1632773370000|2021-09-27 20:09:30|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.7|2278.4|23
1632773380000|2021-09-27 20:09:40|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|12
1632773390000|2021-09-27 20:09:50|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2279|2278.7|11
1632773400000|2021-09-27 20:10:00|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.7|2278.4|58
1632773410000|2021-09-27 20:10:10|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.1|2278.8|30
1632773420000|2021-09-27 20:10:20|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2278.8|2278.5|28
1632773430000|2021-09-27 20:10:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|16
1632773440000|2021-09-27 20:10:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|22
1632773450000|2021-09-27 20:10:50|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|3
1632773460000|2021-09-27 20:11:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|22
1632773470000|2021-09-27 20:11:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|18
1632773480000|2021-09-27 20:11:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|4
1632773490000|2021-09-27 20:11:30|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|3
1632773500000|2021-09-27 20:11:40|2279.5|2279.2|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|28
1632773510000|2021-09-27 20:11:50|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|32
1632773520000|2021-09-27 20:12:00|2279.8|2279.5|2279.9|2279.6|2280|2279.7|2279.8|2279.5|7
1632773530000|2021-09-27 20:12:10|||||||||12
1632773540000|2021-09-27 20:12:20|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|15
1632773550000|2021-09-27 20:12:30|2279.7|2279.4|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|57
1632773560000|2021-09-27 20:12:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|10
1632773570000|2021-09-27 20:12:50|2279.6|2279.3|2280|2279.7|2280|2279.7|2279.6|2279.3|32
1632773580000|2021-09-27 20:13:00|2279.9|2279.6|2280.8|2280.5|2280.8|2280.5|2279.9|2279.6|69
1632773590000|2021-09-27 20:13:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|144
1632773600000|2021-09-27 20:13:20|2280.8|2280.5|2280.9|2280.6|2281|2280.7|2280.4|2280.1|139
1632773610000|2021-09-27 20:13:30|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|16
1632773620000|2021-09-27 20:13:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.8|2280.5|15
1632773630000|2021-09-27 20:13:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.8|2280.5|17
1632773640000|2021-09-27 20:14:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|50
1632773650000|2021-09-27 20:14:10|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|24
1632773660000|2021-09-27 20:14:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|17
1632773670000|2021-09-27 20:14:30|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|3
1632773680000|2021-09-27 20:14:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|17
1632773690000|2021-09-27 20:14:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|29
1632773700000|2021-09-27 20:15:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.3|2280|36
1632773710000|2021-09-27 20:15:10|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|4
1632773720000|2021-09-27 20:15:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|9
1632773730000|2021-09-27 20:15:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|4
1632773740000|2021-09-27 20:15:40|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1632773760000|2021-09-27 20:16:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|2
1632773770000|2021-09-27 20:16:10|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1632773780000|2021-09-27 20:16:20|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|7
1632773790000|2021-09-27 20:16:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1632773800000|2021-09-27 20:16:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1632773810000|2021-09-27 20:16:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1632773830000|2021-09-27 20:17:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|3
1632773840000|2021-09-27 20:17:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1632773850000|2021-09-27 20:17:30|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1632773870000|2021-09-27 20:17:50|||||||||5
1632773880000|2021-09-27 20:18:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|1
1632773890000|2021-09-27 20:18:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1632773900000|2021-09-27 20:18:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|0
1632773920000|2021-09-27 20:18:40|||||||||1
1632773940000|2021-09-27 20:19:00|||||||||16
1632773950000|2021-09-27 20:19:10|||||||||10
1632773960000|2021-09-27 20:19:20|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|4
1632773970000|2021-09-27 20:19:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1632773980000|2021-09-27 20:19:40|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|4
1632773990000|2021-09-27 20:19:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1632774000000|2021-09-27 20:20:00|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|24
1632774010000|2021-09-27 20:20:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|4
1632774030000|2021-09-27 20:20:30|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1632774040000|2021-09-27 20:20:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|3
1632774060000|2021-09-27 20:21:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|4
1632774070000|2021-09-27 20:21:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|7
1632774080000|2021-09-27 20:21:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|7
1632774090000|2021-09-27 20:21:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1632774100000|2021-09-27 20:21:40|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|1
1632774110000|2021-09-27 20:21:50|||||||||2
1632774120000|2021-09-27 20:22:00|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|4
1632774130000|2021-09-27 20:22:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1632774140000|2021-09-27 20:22:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1632774150000|2021-09-27 20:22:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1632774170000|2021-09-27 20:22:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1632774180000|2021-09-27 20:23:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1632774190000|2021-09-27 20:23:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1632774210000|2021-09-27 20:23:30|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|5
1632774220000|2021-09-27 20:23:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1632774240000|2021-09-27 20:24:00|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|2
1632774250000|2021-09-27 20:24:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1632774280000|2021-09-27 20:24:40|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|8
1632774290000|2021-09-27 20:24:50|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|1
1632774300000|2021-09-27 20:25:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1632774330000|2021-09-27 20:25:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1632774340000|2021-09-27 20:25:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1632774350000|2021-09-27 20:25:50|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|0
1632774360000|2021-09-27 20:26:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1632774370000|2021-09-27 20:26:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|1
1632774380000|2021-09-27 20:26:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1632774390000|2021-09-27 20:26:30|2279.7|2279.4|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|4
1632774400000|2021-09-27 20:26:40|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|8
1632774410000|2021-09-27 20:26:50|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|20
1632774420000|2021-09-27 20:27:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|4
1632774440000|2021-09-27 20:27:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|6
1632774450000|2021-09-27 20:27:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1632774460000|2021-09-27 20:27:40|||||||||3
1632774470000|2021-09-27 20:27:50|||||||||4
1632774490000|2021-09-27 20:28:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|3
1632774510000|2021-09-27 20:28:30|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|4
1632774520000|2021-09-27 20:28:40|||||||||3
1632774530000|2021-09-27 20:28:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1632774540000|2021-09-27 20:29:00|||||||||10
1632774550000|2021-09-27 20:29:10|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|7
1632774560000|2021-09-27 20:29:20|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|5
1632774570000|2021-09-27 20:29:30|2280.2|2279.9|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|60
1632774580000|2021-09-27 20:29:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|11
1632774590000|2021-09-27 20:29:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1632774600000|2021-09-27 20:30:00|||||||||11
1632774610000|2021-09-27 20:30:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|18
1632774620000|2021-09-27 20:30:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1632774630000|2021-09-27 20:30:30|||||||||1
1632774650000|2021-09-27 20:30:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|6
1632774660000|2021-09-27 20:31:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1632774670000|2021-09-27 20:31:10|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|1
1632774680000|2021-09-27 20:31:20|||||||||2
1632774690000|2021-09-27 20:31:30|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1632774700000|2021-09-27 20:31:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1632774710000|2021-09-27 20:31:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|4
1632774720000|2021-09-27 20:32:00|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|21
1632774730000|2021-09-27 20:32:10|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|4
1632774740000|2021-09-27 20:32:20|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|22
1632774750000|2021-09-27 20:32:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1632774760000|2021-09-27 20:32:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1632774770000|2021-09-27 20:32:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|10
1632774780000|2021-09-27 20:33:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|13
1632774790000|2021-09-27 20:33:10|||||||||3
1632774800000|2021-09-27 20:33:20|||||||||2
1632774810000|2021-09-27 20:33:30|||||||||7
1632774820000|2021-09-27 20:33:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|4
1632774840000|2021-09-27 20:34:00|||||||||5
1632774850000|2021-09-27 20:34:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1632774860000|2021-09-27 20:34:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|9
1632774870000|2021-09-27 20:34:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1632774880000|2021-09-27 20:34:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|5
1632774890000|2021-09-27 20:34:50|||||||||2
1632774900000|2021-09-27 20:35:00|||||||||1
1632774910000|2021-09-27 20:35:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|5
1632774920000|2021-09-27 20:35:20|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1632774940000|2021-09-27 20:35:40|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1632774960000|2021-09-27 20:36:00|||||||||1
1632774970000|2021-09-27 20:36:10|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|1
1632775010000|2021-09-27 20:36:50|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|4
1632775020000|2021-09-27 20:37:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|3
1632775030000|2021-09-27 20:37:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1632775040000|2021-09-27 20:37:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|12
1632775050000|2021-09-27 20:37:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|9
1632775060000|2021-09-27 20:37:40|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|1
1632775070000|2021-09-27 20:37:50|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|3
1632775080000|2021-09-27 20:38:00|||||||||5
1632775100000|2021-09-27 20:38:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1632775110000|2021-09-27 20:38:30|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1632775120000|2021-09-27 20:38:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1632775130000|2021-09-27 20:38:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1632775200000|2021-09-27 20:40:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|7
1632775210000|2021-09-27 20:40:10|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|3
1632775220000|2021-09-27 20:40:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|2
1632775230000|2021-09-27 20:40:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|4
1632775240000|2021-09-27 20:40:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1632775250000|2021-09-27 20:40:50|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|5
1632775260000|2021-09-27 20:41:00|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|6
1632775270000|2021-09-27 20:41:10|||||||||2
1632775310000|2021-09-27 20:41:50|||||||||2
1632775350000|2021-09-27 20:42:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1632775380000|2021-09-27 20:43:00|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280.1|2279.8|8
1632775390000|2021-09-27 20:43:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1632775410000|2021-09-27 20:43:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1632775420000|2021-09-27 20:43:40|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1632775430000|2021-09-27 20:43:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1632775440000|2021-09-27 20:44:00|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|7
1632775450000|2021-09-27 20:44:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|1
1632775470000|2021-09-27 20:44:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1632775480000|2021-09-27 20:44:40|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|1
1632775490000|2021-09-27 20:44:50|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|7
1632775500000|2021-09-27 20:45:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|6
1632775510000|2021-09-27 20:45:10|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|4
1632775520000|2021-09-27 20:45:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|0
1632775530000|2021-09-27 20:45:30|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|0
1632775540000|2021-09-27 20:45:40|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|1
1632775550000|2021-09-27 20:45:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1632775560000|2021-09-27 20:46:00|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|3
1632775570000|2021-09-27 20:46:10|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.2|2279.9|0
1632775580000|2021-09-27 20:46:20|||||||||1
1632775590000|2021-09-27 20:46:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|2
1632775600000|2021-09-27 20:46:40|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|1
1632775610000|2021-09-27 20:46:50|||||||||2
1632775620000|2021-09-27 20:47:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|55
1632775630000|2021-09-27 20:47:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|18
1632775640000|2021-09-27 20:47:20|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1632775660000|2021-09-27 20:47:40|||||||||2
1632775670000|2021-09-27 20:47:50|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|7
1632775700000|2021-09-27 20:48:20|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1632775710000|2021-09-27 20:48:30|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|1
1632775720000|2021-09-27 20:48:40|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|10
1632775740000|2021-09-27 20:49:00|2280.2|2279.9|2280.3|2280|2280.5|2280.2|2280.2|2279.9|9
1632775750000|2021-09-27 20:49:10|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2279.9|2279.6|23
1632775760000|2021-09-27 20:49:20|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.3|2280|3
1632775770000|2021-09-27 20:49:30|2280.5|2280.2|2280.9|2280.6|2280.9|2280.6|2280.4|2280.1|39
1632775780000|2021-09-27 20:49:40|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|3
1632775790000|2021-09-27 20:49:50|||||||||3
1632775800000|2021-09-27 20:50:00|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|22
1632775820000|2021-09-27 20:50:20|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632775830000|2021-09-27 20:50:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|2
1632775840000|2021-09-27 20:50:40|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|1
1632775850000|2021-09-27 20:50:50|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1632775860000|2021-09-27 20:51:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|5
1632775890000|2021-09-27 20:51:30|||||||||17
1632775910000|2021-09-27 20:51:50|||||||||3
1632775920000|2021-09-27 20:52:00|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|10
1632775930000|2021-09-27 20:52:10|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1632775940000|2021-09-27 20:52:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1632775950000|2021-09-27 20:52:30|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|5
1632775960000|2021-09-27 20:52:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1632775970000|2021-09-27 20:52:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1632775980000|2021-09-27 20:53:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|3
1632775990000|2021-09-27 20:53:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1632776000000|2021-09-27 20:53:20|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|1
1632776020000|2021-09-27 20:53:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1632776030000|2021-09-27 20:53:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1632776070000|2021-09-27 20:54:30|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632776090000|2021-09-27 20:54:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1632776100000|2021-09-27 20:55:00|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|7
1632776120000|2021-09-27 20:55:20|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|23
1632776130000|2021-09-27 20:55:30|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|8
1632776140000|2021-09-27 20:55:40|2280.9|2280.6|2280.7|2280.4|2281|2280.7|2280.7|2280.4|40
1632776150000|2021-09-27 20:55:50|2280.5|2280.2|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|10
1632776170000|2021-09-27 20:56:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|6
1632776200000|2021-09-27 20:56:40|||||||||3
1632776210000|2021-09-27 20:56:50|||||||||1
1632776220000|2021-09-27 20:57:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1632776250000|2021-09-27 20:57:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1632776260000|2021-09-27 20:57:40|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|3
1632776270000|2021-09-27 20:57:50|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|10
1632776280000|2021-09-27 20:58:00|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280.1|2279.8|15
1632776290000|2021-09-27 20:58:10|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.3|2280|46
1632776300000|2021-09-27 20:58:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1632776310000|2021-09-27 20:58:30|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|8
1632776320000|2021-09-27 20:58:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|0
1632776330000|2021-09-27 20:58:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1632776340000|2021-09-27 20:59:00|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|3
1632776350000|2021-09-27 20:59:10|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|7
1632776360000|2021-09-27 20:59:20|||||||||6
1632776370000|2021-09-27 20:59:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|20
1632776380000|2021-09-27 20:59:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|5
1632776390000|2021-09-27 20:59:50|2280.4|2280.1|2280.8|2280|2281.1|2280.8|2280.4|2279.9|219
1632776400000|2021-09-27 21:00:00|2280.9|2280.1|2280.9|2280.1|2281|2280.2|2280.9|2280.1|0
1632776410000|2021-09-27 21:00:10|2280.8|2280|2280.8|2280|2280.8|2280|2280.8|2280|0
1632776490000|2021-09-27 21:01:30|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|0
1632776550000|2021-09-27 21:02:30|2280.8|2280|2280.8|2280|2280.8|2280|2280.8|2280|0
1632776590000|2021-09-27 21:03:10|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|0
1632776660000|2021-09-27 21:04:20|2281|2280.2|2281|2280.2|2281|2280.2|2281|2280.2|0
1632776680000|2021-09-27 21:04:40|2281.1|2280.3|2281.1|2280.3|2281.1|2280.3|2281.1|2280.3|0
1632776700000|2021-09-27 21:05:00|2281.2|2280.4|2281.2|2280.4|2281.2|2280.4|2281.2|2280.4|0
1632776780000|2021-09-27 21:06:20|2281.1|2280.3|2280.9|2280.1|2281.1|2280.3|2280.9|2280.1|0
1632776790000|2021-09-27 21:06:30|2281.1|2280.3|2281.1|2280.3|2281.1|2280.3|2281.1|2280.3|0
1632776800000|2021-09-27 21:06:40|2281|2280.2|2280.9|2280.1|2281|2280.2|2280.9|2280.1|0
1632776820000|2021-09-27 21:07:00|2281.1|2280.3|2281.1|2280.3|2281.1|2280.3|2281.1|2280.3|0
1632776830000|2021-09-27 21:07:10|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|0
1632776850000|2021-09-27 21:07:30|2280.8|2280|2280.8|2280|2280.8|2280|2280.8|2280|0
1632776860000|2021-09-27 21:07:40|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|0
1632776910000|2021-09-27 21:08:30|2280.8|2280|2280.8|2280|2280.8|2280|2280.8|2280|0
1632777050000|2021-09-27 21:10:50|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|0
1632777060000|2021-09-27 21:11:00|2280.8|2280|2280.8|2280|2280.8|2280|2280.8|2280|0
1632777080000|2021-09-27 21:11:20|2280.7|2279.9|2280.7|2279.9|2280.7|2279.9|2280.7|2279.9|0
1632777100000|2021-09-27 21:11:40|2280.8|2280|2280.7|2279.9|2280.8|2280|2280.7|2279.9|0
1632777110000|2021-09-27 21:11:50|2280.6|2279.8|2280.7|2279.9|2280.7|2279.9|2280.6|2279.8|0
1632777120000|2021-09-27 21:12:00|2280.6|2279.8|2280.6|2279.8|2280.7|2279.9|2280.5|2279.7|0
1632777130000|2021-09-27 21:12:10|2280.5|2279.7|2280.5|2279.7|2280.5|2279.7|2280.5|2279.7|0
1632777240000|2021-09-27 21:14:00|2280.4|2279.6|2280.5|2279.7|2280.5|2279.7|2280.4|2279.6|0
1632777250000|2021-09-27 21:14:10|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|0
1632777260000|2021-09-27 21:14:20|2280.5|2279.7|2280.4|2279.6|2280.5|2279.7|2280.4|2279.6|0
1632777270000|2021-09-27 21:14:30|2280.5|2279.7|2280.4|2279.6|2280.6|2279.8|2280.4|2279.6|0
1632777300000|2021-09-27 21:15:00|2280.6|2279.8|2280.5|2279.7|2280.6|2279.8|2280.5|2279.7|0
1632777360000|2021-09-27 21:16:00|2280.6|2279.8|2280.5|2279.7|2280.6|2279.8|2280.5|2279.7|0
1632777370000|2021-09-27 21:16:10|2280.6|2279.8|2280.5|2279.7|2280.6|2279.8|2280.5|2279.7|0
1632777470000|2021-09-27 21:17:50|2280.6|2279.8|2280.6|2279.8|2280.6|2279.8|2280.6|2279.8|0
1632777510000|2021-09-27 21:18:30|2280.7|2279.9|2280.7|2279.9|2280.7|2279.9|2280.7|2279.9|0
1632777550000|2021-09-27 21:19:10|2280.8|2280|2280.8|2280|2280.8|2280|2280.8|2280|0
1632777620000|2021-09-27 21:20:20|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|2280.9|2280.1|0
1632777730000|2021-09-27 21:22:10|2280.8|2280|2280.9|2280.1|2280.9|2280.1|2280.8|2280|0
1632777850000|2021-09-27 21:24:10|2281|2280.2|2280.9|2280.1|2281|2280.2|2280.9|2280.1|0
1632777970000|2021-09-27 21:26:10|2281|2280.2|2281|2280.2|2281|2280.2|2281|2280.2|0
1632778010000|2021-09-27 21:26:50|2280.6|2279.8|2280.6|2279.8|2280.6|2279.8|2280.6|2279.8|0
1632778020000|2021-09-27 21:27:00|2280.5|2279.7|2280.5|2279.7|2280.5|2279.7|2280.5|2279.7|0
1632778030000|2021-09-27 21:27:10|2280.4|2279.6|2280.5|2279.7|2280.5|2279.7|2280.4|2279.6|0
1632778060000|2021-09-27 21:27:40|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|0
1632778350000|2021-09-27 21:32:30|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632778390000|2021-09-27 21:33:10|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|0
1632778420000|2021-09-27 21:33:40|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632778550000|2021-09-27 21:35:50|2280.2|2279.4|2280.2|2279.4|2280.2|2279.4|2280.2|2279.4|0
1632778590000|2021-09-27 21:36:30|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632778650000|2021-09-27 21:37:30|2280.2|2279.4|2280.2|2279.4|2280.2|2279.4|2280.2|2279.4|0
1632778670000|2021-09-27 21:37:50|2280.3|2279.5|2280.4|2279.6|2280.4|2279.6|2280.3|2279.5|0
1632778680000|2021-09-27 21:38:00|2280.3|2279.5|2280.1|2279.3|2280.3|2279.5|2280.1|2279.3|0
1632778790000|2021-09-27 21:39:50|2280.2|2279.4|2280|2279.2|2280.2|2279.4|2280|2279.2|0
1632778910000|2021-09-27 21:41:50|2280.1|2279.3|2280|2279.2|2280.1|2279.3|2280|2279.2|0
1632778960000|2021-09-27 21:42:40|2280.1|2279.3|2280.2|2279.4|2280.2|2279.4|2280.1|2279.3|0
1632779540000|2021-09-27 21:52:20|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632779790000|2021-09-27 21:56:30|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|0
1632779820000|2021-09-27 21:57:00|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632779840000|2021-09-27 21:57:20|2280.4|2279.6|2280.3|2279.5|2280.4|2279.6|2280.3|2279.5|0
1632779870000|2021-09-27 21:57:50|2280.2|2279.4|2280.2|2279.4|2280.2|2279.4|2280.2|2279.4|0
1632779880000|2021-09-27 21:58:00|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632779910000|2021-09-27 21:58:30|2280.2|2279.4|2280.4|2279.6|2280.4|2279.6|2280.2|2279.4|0
1632779930000|2021-09-27 21:58:50|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632779950000|2021-09-27 21:59:10|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|0
1632780000000|2021-09-27 22:00:00|2280.6|2279.8|2280.9|2280.6|2281|2280.7|2280.6|2279.8|43
1632780010000|2021-09-27 22:00:10|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|31
1632780020000|2021-09-27 22:00:20|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.7|2280.4|17
1632780030000|2021-09-27 22:00:30|2280.9|2280.6|2280.5|2280.2|2280.9|2280.6|2280.4|2280.1|19
1632780040000|2021-09-27 22:00:40|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|22
1632780050000|2021-09-27 22:00:50|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|9
1632780060000|2021-09-27 22:01:00|2281.1|2280.8|2281.3|2281|2281.4|2281.1|2281|2280.7|18
1632780070000|2021-09-27 22:01:10|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|10
1632780080000|2021-09-27 22:01:20|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|9
1632780090000|2021-09-27 22:01:30|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|13
1632780100000|2021-09-27 22:01:40|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|6
1632780110000|2021-09-27 22:01:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|2
1632780120000|2021-09-27 22:02:00|2281.5|2281.2|2281.8|2281.5|2281.9|2281.6|2281.5|2281.2|6
1632780130000|2021-09-27 22:02:10|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|4
1632780140000|2021-09-27 22:02:20|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|2
1632780150000|2021-09-27 22:02:30|2281.7|2281.4|2281.4|2281.1|2281.8|2281.5|2281.3|2281|3
1632780160000|2021-09-27 22:02:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|2
1632780170000|2021-09-27 22:02:50|2281.1|2280.8|2281.3|2281|2281.4|2281.1|2281.1|2280.8|9
1632780180000|2021-09-27 22:03:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|4
1632780190000|2021-09-27 22:03:10|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.3|2281|3
1632780200000|2021-09-27 22:03:20|||||||||3
1632780210000|2021-09-27 22:03:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|4
1632780220000|2021-09-27 22:03:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1632780230000|2021-09-27 22:03:50|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|7
1632780240000|2021-09-27 22:04:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1632780250000|2021-09-27 22:04:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1632780260000|2021-09-27 22:04:20|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1632780270000|2021-09-27 22:04:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1632780280000|2021-09-27 22:04:40|||||||||1
1632780300000|2021-09-27 22:05:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|3
1632780310000|2021-09-27 22:05:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1632780320000|2021-09-27 22:05:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|5
1632780340000|2021-09-27 22:05:40|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|7
1632780350000|2021-09-27 22:05:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|13
1632780370000|2021-09-27 22:06:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|0
1632780380000|2021-09-27 22:06:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|3
1632780390000|2021-09-27 22:06:30|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|16
1632780400000|2021-09-27 22:06:40|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|8
1632780420000|2021-09-27 22:07:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1632780430000|2021-09-27 22:07:10|||||||||1
1632780440000|2021-09-27 22:07:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|5
1632780450000|2021-09-27 22:07:30|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|6
1632780480000|2021-09-27 22:08:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1632780500000|2021-09-27 22:08:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|5
1632780540000|2021-09-27 22:09:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|2
1632780560000|2021-09-27 22:09:20|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|2
1632780570000|2021-09-27 22:09:30|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1632780580000|2021-09-27 22:09:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1632780600000|2021-09-27 22:10:00|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|8
1632780610000|2021-09-27 22:10:10|2281.3|2281|2281.4|2281.1|2281.7|2281.4|2281.3|2281|4
1632780620000|2021-09-27 22:10:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1632780630000|2021-09-27 22:10:30|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1632780650000|2021-09-27 22:10:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|1
1632780660000|2021-09-27 22:11:00|||||||||3
1632780670000|2021-09-27 22:11:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1632780700000|2021-09-27 22:11:40|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|2
1632780710000|2021-09-27 22:11:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|0
1632780720000|2021-09-27 22:12:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|2
1632780730000|2021-09-27 22:12:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1632780740000|2021-09-27 22:12:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|0
1632780770000|2021-09-27 22:12:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1632780790000|2021-09-27 22:13:10|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1632780800000|2021-09-27 22:13:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1632780810000|2021-09-27 22:13:30|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|17
1632780820000|2021-09-27 22:13:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1632780830000|2021-09-27 22:13:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|1
1632780840000|2021-09-27 22:14:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|3
1632780850000|2021-09-27 22:14:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632780860000|2021-09-27 22:14:20|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1632780880000|2021-09-27 22:14:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1632780890000|2021-09-27 22:14:50|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|18
1632780900000|2021-09-27 22:15:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1632780920000|2021-09-27 22:15:20|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|2
1632780940000|2021-09-27 22:15:40|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1632780960000|2021-09-27 22:16:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1632781030000|2021-09-27 22:17:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|4
1632781050000|2021-09-27 22:17:30|||||||||1
1632781060000|2021-09-27 22:17:40|||||||||1
1632781070000|2021-09-27 22:17:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1632781090000|2021-09-27 22:18:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1632781100000|2021-09-27 22:18:20|||||||||1
1632781110000|2021-09-27 22:18:30|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1632781120000|2021-09-27 22:18:40|||||||||1
1632781160000|2021-09-27 22:19:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1632781170000|2021-09-27 22:19:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632781180000|2021-09-27 22:19:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1632781190000|2021-09-27 22:19:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632781210000|2021-09-27 22:20:10|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1632781220000|2021-09-27 22:20:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|3
1632781230000|2021-09-27 22:20:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1632781240000|2021-09-27 22:20:40|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|16
1632781250000|2021-09-27 22:20:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1632781290000|2021-09-27 22:21:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|3
1632781300000|2021-09-27 22:21:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|3
1632781310000|2021-09-27 22:21:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1632781320000|2021-09-27 22:22:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|3
1632781330000|2021-09-27 22:22:10|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|3
1632781340000|2021-09-27 22:22:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|2
1632781370000|2021-09-27 22:22:50|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1632781380000|2021-09-27 22:23:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|7
1632781390000|2021-09-27 22:23:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1632781400000|2021-09-27 22:23:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1632781430000|2021-09-27 22:23:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1632781440000|2021-09-27 22:24:00|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|6
1632781450000|2021-09-27 22:24:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|3
1632781470000|2021-09-27 22:24:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|7
1632781480000|2021-09-27 22:24:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1632781500000|2021-09-27 22:25:00|||||||||1
1632781530000|2021-09-27 22:25:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|4
1632781560000|2021-09-27 22:26:00|||||||||6
1632781570000|2021-09-27 22:26:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1632781580000|2021-09-27 22:26:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1632781590000|2021-09-27 22:26:30|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.9|2280.6|9
1632781600000|2021-09-27 22:26:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|6
1632781610000|2021-09-27 22:26:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|6
1632781620000|2021-09-27 22:27:00|2280.8|2280.5|2280.9|2280.6|2281|2280.7|2280.8|2280.5|2
1632781630000|2021-09-27 22:27:10|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|13
1632781640000|2021-09-27 22:27:20|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|3
1632781650000|2021-09-27 22:27:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|2
1632781670000|2021-09-27 22:27:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1632781680000|2021-09-27 22:28:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|6
1632781700000|2021-09-27 22:28:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1632781710000|2021-09-27 22:28:30|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|5
1632781740000|2021-09-27 22:29:00|||||||||2
1632781750000|2021-09-27 22:29:10|||||||||1
1632781780000|2021-09-27 22:29:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1632781790000|2021-09-27 22:29:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1632781800000|2021-09-27 22:30:00|2280.9|2280.6|2281.3|2281|2281.3|2281|2280.9|2280.6|11
1632781810000|2021-09-27 22:30:10|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|6
1632781820000|2021-09-27 22:30:20|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|5
1632781830000|2021-09-27 22:30:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1632781840000|2021-09-27 22:30:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|11
1632781850000|2021-09-27 22:30:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|3
1632781860000|2021-09-27 22:31:00|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|2
1632781870000|2021-09-27 22:31:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1632781880000|2021-09-27 22:31:20|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|5
1632781890000|2021-09-27 22:31:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1632781900000|2021-09-27 22:31:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1632781910000|2021-09-27 22:31:50|||||||||3
1632781920000|2021-09-27 22:32:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|9
1632781930000|2021-09-27 22:32:10|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|3
1632781940000|2021-09-27 22:32:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|6
1632781950000|2021-09-27 22:32:30|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|4
1632781960000|2021-09-27 22:32:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1632781970000|2021-09-27 22:32:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.3|2281|5
1632781980000|2021-09-27 22:33:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|5
1632781990000|2021-09-27 22:33:10|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|2
1632782000000|2021-09-27 22:33:20|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1632782020000|2021-09-27 22:33:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1632782030000|2021-09-27 22:33:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1632782040000|2021-09-27 22:34:00|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|4
1632782050000|2021-09-27 22:34:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|8
1632782060000|2021-09-27 22:34:20|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|1
1632782070000|2021-09-27 22:34:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|0
1632782100000|2021-09-27 22:35:00|2280.9|2280.6|2281.4|2281.1|2281.4|2281.1|2280.9|2280.6|8
1632782110000|2021-09-27 22:35:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|5
1632782120000|2021-09-27 22:35:20|2281.7|2281.4|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|4
1632782130000|2021-09-27 22:35:30|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|2
1632782150000|2021-09-27 22:35:50|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1632782160000|2021-09-27 22:36:00|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|23
1632782170000|2021-09-27 22:36:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|0
1632782180000|2021-09-27 22:36:20|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|0
1632782190000|2021-09-27 22:36:30|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|0
1632782200000|2021-09-27 22:36:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1632782220000|2021-09-27 22:37:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282|2281.7|26
1632782230000|2021-09-27 22:37:10|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|1
1632782240000|2021-09-27 22:37:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1632782250000|2021-09-27 22:37:30|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1632782260000|2021-09-27 22:37:40|||||||||11
1632782270000|2021-09-27 22:37:50|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|2
1632782280000|2021-09-27 22:38:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1632782290000|2021-09-27 22:38:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632782300000|2021-09-27 22:38:20|||||||||3
1632782310000|2021-09-27 22:38:30|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|1
1632782320000|2021-09-27 22:38:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|3
1632782330000|2021-09-27 22:38:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1632782340000|2021-09-27 22:39:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1632782350000|2021-09-27 22:39:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1632782360000|2021-09-27 22:39:20|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|3
1632782370000|2021-09-27 22:39:30|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|2
1632782380000|2021-09-27 22:39:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1632782390000|2021-09-27 22:39:50|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1632782400000|2021-09-27 22:40:00|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.7|2281.4|10
1632782410000|2021-09-27 22:40:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|4
1632782430000|2021-09-27 22:40:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|18
1632782440000|2021-09-27 22:40:40|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|5
1632782450000|2021-09-27 22:40:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1632782460000|2021-09-27 22:41:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1632782470000|2021-09-27 22:41:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|32
1632782480000|2021-09-27 22:41:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1632782490000|2021-09-27 22:41:30|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|12
1632782500000|2021-09-27 22:41:40|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|28
1632782510000|2021-09-27 22:41:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1632782520000|2021-09-27 22:42:00|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1632782530000|2021-09-27 22:42:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1632782540000|2021-09-27 22:42:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1632782550000|2021-09-27 22:42:30|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1632782560000|2021-09-27 22:42:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1632782570000|2021-09-27 22:42:50|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|2
1632782580000|2021-09-27 22:43:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1632782590000|2021-09-27 22:43:10|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|2
1632782610000|2021-09-27 22:43:30|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|7
1632782620000|2021-09-27 22:43:40|2280.9|2280.6|2281.3|2281|2281.3|2281|2280.9|2280.6|9
1632782630000|2021-09-27 22:43:50|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|4
1632782640000|2021-09-27 22:44:00|||||||||1
1632782650000|2021-09-27 22:44:10|||||||||1
1632782660000|2021-09-27 22:44:20|||||||||10
1632782670000|2021-09-27 22:44:30|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1632782680000|2021-09-27 22:44:40|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1632782690000|2021-09-27 22:44:50|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|1
1632782700000|2021-09-27 22:45:00|2280.7|2280.4|2280.3|2280|2280.7|2280.4|2280.3|2280|2
1632782710000|2021-09-27 22:45:10|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|6
1632782720000|2021-09-27 22:45:20|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|7
1632782730000|2021-09-27 22:45:30|2280.2|2279.9|2280|2279.7|2280.3|2280|2280|2279.7|17
1632782740000|2021-09-27 22:45:40|2279.9|2279.6|2279.9|2279.6|2280.2|2279.9|2279.8|2279.5|7
1632782750000|2021-09-27 22:45:50|2280|2279.7|2280.2|2279.9|2280.4|2280.1|2280|2279.7|22
1632782760000|2021-09-27 22:46:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|18
1632782770000|2021-09-27 22:46:10|2280|2279.7|2280|2279.7|2280.2|2279.9|2279.9|2279.6|2
1632782790000|2021-09-27 22:46:30|2280.1|2279.8|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|10
1632782800000|2021-09-27 22:46:40|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1632782810000|2021-09-27 22:46:50|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|2
1632782820000|2021-09-27 22:47:00|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|4
1632782830000|2021-09-27 22:47:10|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632782840000|2021-09-27 22:47:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|2
1632782850000|2021-09-27 22:47:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1632782860000|2021-09-27 22:47:40|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1632782870000|2021-09-27 22:47:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1632782880000|2021-09-27 22:48:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632782890000|2021-09-27 22:48:10|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|4
1632782900000|2021-09-27 22:48:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1632782910000|2021-09-27 22:48:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|1
1632782930000|2021-09-27 22:48:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1632782940000|2021-09-27 22:49:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|82
1632782950000|2021-09-27 22:49:10|||||||||4
1632782960000|2021-09-27 22:49:20|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|18
1632782970000|2021-09-27 22:49:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.8|2278.5|7
1632782980000|2021-09-27 22:49:40|2279|2278.7|2279.2|2278.9|2279.3|2279|2278.9|2278.6|5
1632782990000|2021-09-27 22:49:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1632783000000|2021-09-27 22:50:00|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|3
1632783030000|2021-09-27 22:50:30|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|1
1632783040000|2021-09-27 22:50:40|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|8
1632783050000|2021-09-27 22:50:50|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|1
1632783060000|2021-09-27 22:51:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1632783070000|2021-09-27 22:51:10|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1632783080000|2021-09-27 22:51:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1632783100000|2021-09-27 22:51:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1632783110000|2021-09-27 22:51:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|2
1632783120000|2021-09-27 22:52:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1632783130000|2021-09-27 22:52:10|||||||||1
1632783140000|2021-09-27 22:52:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|23
1632783150000|2021-09-27 22:52:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|19
1632783170000|2021-09-27 22:52:50|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|4
1632783180000|2021-09-27 22:53:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1632783190000|2021-09-27 22:53:10|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|3
1632783200000|2021-09-27 22:53:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1632783220000|2021-09-27 22:53:40|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|2
1632783230000|2021-09-27 22:53:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1632783240000|2021-09-27 22:54:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1632783270000|2021-09-27 22:54:30|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|1
1632783280000|2021-09-27 22:54:40|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1632783290000|2021-09-27 22:54:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|4
1632783310000|2021-09-27 22:55:10|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|5
1632783320000|2021-09-27 22:55:20|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|4
1632783330000|2021-09-27 22:55:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1632783350000|2021-09-27 22:55:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1632783360000|2021-09-27 22:56:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1632783370000|2021-09-27 22:56:10|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279|2278.7|1
1632783390000|2021-09-27 22:56:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1632783400000|2021-09-27 22:56:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1632783410000|2021-09-27 22:56:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1632783420000|2021-09-27 22:57:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1632783450000|2021-09-27 22:57:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1632783460000|2021-09-27 22:57:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1632783470000|2021-09-27 22:57:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1632783480000|2021-09-27 22:58:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1632783500000|2021-09-27 22:58:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1632783510000|2021-09-27 22:58:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1632783520000|2021-09-27 22:58:40|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|4
1632783530000|2021-09-27 22:58:50|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1632783540000|2021-09-27 22:59:00|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|2
1632783550000|2021-09-27 22:59:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1632783560000|2021-09-27 22:59:20|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1632783570000|2021-09-27 22:59:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1632783580000|2021-09-27 22:59:40|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1632783590000|2021-09-27 22:59:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1632783600000|2021-09-27 23:00:00|2278.8|2278.5|2279.2|2278.9|2279.2|2278.9|2278.8|2278.5|6
1632783610000|2021-09-27 23:00:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2
1632783620000|2021-09-27 23:00:20|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|2
1632783630000|2021-09-27 23:00:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1632783640000|2021-09-27 23:00:40|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|3
1632783670000|2021-09-27 23:01:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1632783680000|2021-09-27 23:01:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1632783690000|2021-09-27 23:01:30|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1632783700000|2021-09-27 23:01:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|1
1632783710000|2021-09-27 23:01:50|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|1
1632783720000|2021-09-27 23:02:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1632783730000|2021-09-27 23:02:10|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1632783740000|2021-09-27 23:02:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|4
1632783750000|2021-09-27 23:02:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1632783780000|2021-09-27 23:03:00|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1632783800000|2021-09-27 23:03:20|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|14
1632783810000|2021-09-27 23:03:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|0
1632783820000|2021-09-27 23:03:40|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1632783840000|2021-09-27 23:04:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1632783850000|2021-09-27 23:04:10|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1632783860000|2021-09-27 23:04:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1632783870000|2021-09-27 23:04:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1632783880000|2021-09-27 23:04:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632783890000|2021-09-27 23:04:50|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|1
1632783900000|2021-09-27 23:05:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|1
1632783910000|2021-09-27 23:05:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1632783980000|2021-09-27 23:06:20|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|1
1632783990000|2021-09-27 23:06:30|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|3
1632784010000|2021-09-27 23:06:50|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|2
1632784020000|2021-09-27 23:07:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1632784030000|2021-09-27 23:07:10|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|0
1632784040000|2021-09-27 23:07:20|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.3|2279|1
1632784050000|2021-09-27 23:07:30|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|4
1632784060000|2021-09-27 23:07:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1632784070000|2021-09-27 23:07:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1632784080000|2021-09-27 23:08:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1632784090000|2021-09-27 23:08:10|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.7|2279.4|41
1632784100000|2021-09-27 23:08:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|8
1632784110000|2021-09-27 23:08:30|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1632784120000|2021-09-27 23:08:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1632784130000|2021-09-27 23:08:50|2280|2279.7|2280.3|2280|2280.3|2280|2280|2279.7|0
1632784140000|2021-09-27 23:09:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280|2279.7|9
1632784160000|2021-09-27 23:09:20|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632784170000|2021-09-27 23:09:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1632784190000|2021-09-27 23:09:50|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|3
1632784200000|2021-09-27 23:10:00|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|1
1632784210000|2021-09-27 23:10:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|5
1632784220000|2021-09-27 23:10:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|3
1632784230000|2021-09-27 23:10:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1632784260000|2021-09-27 23:11:00|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|1
1632784270000|2021-09-27 23:11:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1632784280000|2021-09-27 23:11:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1632784290000|2021-09-27 23:11:30|||||||||5
1632784330000|2021-09-27 23:12:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1632784340000|2021-09-27 23:12:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|0
1632784350000|2021-09-27 23:12:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|2
1632784360000|2021-09-27 23:12:40|2280.2|2279.9|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|2
1632784370000|2021-09-27 23:12:50|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1632784380000|2021-09-27 23:13:00|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|4
1632784390000|2021-09-27 23:13:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|8
1632784400000|2021-09-27 23:13:20|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|4
1632784410000|2021-09-27 23:13:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.2|2279.9|1
1632784420000|2021-09-27 23:13:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|6
1632784430000|2021-09-27 23:13:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|0
1632784440000|2021-09-27 23:14:00|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|4
1632784450000|2021-09-27 23:14:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|1
1632784460000|2021-09-27 23:14:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1632784470000|2021-09-27 23:14:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|5
1632784480000|2021-09-27 23:14:40|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|1
1632784490000|2021-09-27 23:14:50|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1632784500000|2021-09-27 23:15:00|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1632784520000|2021-09-27 23:15:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1632784530000|2021-09-27 23:15:30|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1632784540000|2021-09-27 23:15:40|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|2
1632784550000|2021-09-27 23:15:50|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.3|2280|2
1632784560000|2021-09-27 23:16:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1632784570000|2021-09-27 23:16:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1632784580000|2021-09-27 23:16:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|3
1632784590000|2021-09-27 23:16:30|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|2
1632784600000|2021-09-27 23:16:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|3
1632784610000|2021-09-27 23:16:50|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1632784630000|2021-09-27 23:17:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|2
1632784640000|2021-09-27 23:17:20|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|15
1632784650000|2021-09-27 23:17:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|4
1632784680000|2021-09-27 23:18:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1632784690000|2021-09-27 23:18:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1632784740000|2021-09-27 23:19:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|3
1632784750000|2021-09-27 23:19:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|3
1632784760000|2021-09-27 23:19:20|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632784790000|2021-09-27 23:19:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632784820000|2021-09-27 23:20:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1632784830000|2021-09-27 23:20:30|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1632784850000|2021-09-27 23:20:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|0
1632784860000|2021-09-27 23:21:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|3
1632784870000|2021-09-27 23:21:10|||||||||1
1632784900000|2021-09-27 23:21:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1632784930000|2021-09-27 23:22:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632784970000|2021-09-27 23:22:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632784980000|2021-09-27 23:23:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1632784990000|2021-09-27 23:23:10|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|1
1632785000000|2021-09-27 23:23:20|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|0
1632785010000|2021-09-27 23:23:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632785020000|2021-09-27 23:23:40|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632785030000|2021-09-27 23:23:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632785040000|2021-09-27 23:24:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632785050000|2021-09-27 23:24:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1632785060000|2021-09-27 23:24:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1632785090000|2021-09-27 23:24:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|0
1632785100000|2021-09-27 23:25:00|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|1
1632785110000|2021-09-27 23:25:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|5
1632785120000|2021-09-27 23:25:20|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|1
1632785140000|2021-09-27 23:25:40|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|1
1632785150000|2021-09-27 23:25:50|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|0
1632785160000|2021-09-27 23:26:00|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1632785180000|2021-09-27 23:26:20|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1632785190000|2021-09-27 23:26:30|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632785200000|2021-09-27 23:26:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|1
1632785210000|2021-09-27 23:26:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1632785230000|2021-09-27 23:27:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|3
1632785240000|2021-09-27 23:27:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1632785260000|2021-09-27 23:27:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1632785270000|2021-09-27 23:27:50|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632785280000|2021-09-27 23:28:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632785300000|2021-09-27 23:28:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1632785310000|2021-09-27 23:28:30|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|5
1632785320000|2021-09-27 23:28:40|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|3
1632785330000|2021-09-27 23:28:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1632785340000|2021-09-27 23:29:00|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1632785350000|2021-09-27 23:29:10|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|0
1632785360000|2021-09-27 23:29:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1632785370000|2021-09-27 23:29:30|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1632785380000|2021-09-27 23:29:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1632785390000|2021-09-27 23:29:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1632785400000|2021-09-27 23:30:00|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|1
1632785410000|2021-09-27 23:30:10|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.3|2280|6
1632785420000|2021-09-27 23:30:20|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|3
1632785430000|2021-09-27 23:30:30|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1632785440000|2021-09-27 23:30:40|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|5
1632785460000|2021-09-27 23:31:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1632785480000|2021-09-27 23:31:20|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|19
1632785490000|2021-09-27 23:31:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|6
1632785500000|2021-09-27 23:31:40|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1632785510000|2021-09-27 23:31:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1632785520000|2021-09-27 23:32:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1632785530000|2021-09-27 23:32:10|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|18
1632785540000|2021-09-27 23:32:20|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|4
1632785550000|2021-09-27 23:32:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|1
1632785560000|2021-09-27 23:32:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1632785570000|2021-09-27 23:32:50|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|3
1632785580000|2021-09-27 23:33:00|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|0
1632785590000|2021-09-27 23:33:10|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1632785610000|2021-09-27 23:33:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1632785620000|2021-09-27 23:33:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|4
1632785640000|2021-09-27 23:34:00|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1632785650000|2021-09-27 23:34:10|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.3|2281|5
1632785660000|2021-09-27 23:34:20|||||||||2
1632785670000|2021-09-27 23:34:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1632785680000|2021-09-27 23:34:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1632785690000|2021-09-27 23:34:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1632785700000|2021-09-27 23:35:00|||||||||1
1632785710000|2021-09-27 23:35:10|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1632785730000|2021-09-27 23:35:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|10
1632785740000|2021-09-27 23:35:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|4
1632785750000|2021-09-27 23:35:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|21
1632785760000|2021-09-27 23:36:00|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|1
1632785770000|2021-09-27 23:36:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|12
1632785780000|2021-09-27 23:36:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1632785790000|2021-09-27 23:36:30|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|9
1632785800000|2021-09-27 23:36:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1632785820000|2021-09-27 23:37:00|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|4
1632785830000|2021-09-27 23:37:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1632785840000|2021-09-27 23:37:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|3
1632785850000|2021-09-27 23:37:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|7
1632785860000|2021-09-27 23:37:40|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|3
1632785870000|2021-09-27 23:37:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|6
1632785880000|2021-09-27 23:38:00|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|2
1632785890000|2021-09-27 23:38:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1632785910000|2021-09-27 23:38:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|6
1632785920000|2021-09-27 23:38:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|3
1632785940000|2021-09-27 23:39:00|||||||||2
1632785970000|2021-09-27 23:39:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1632785980000|2021-09-27 23:39:40|||||||||1
1632785990000|2021-09-27 23:39:50|||||||||1
1632786000000|2021-09-27 23:40:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632786010000|2021-09-27 23:40:10|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|5
1632786020000|2021-09-27 23:40:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1632786030000|2021-09-27 23:40:30|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|1
1632786040000|2021-09-27 23:40:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|5
1632786050000|2021-09-27 23:40:50|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1632786060000|2021-09-27 23:41:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1632786070000|2021-09-27 23:41:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|1
1632786080000|2021-09-27 23:41:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|3
1632786090000|2021-09-27 23:41:30|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|34
1632786100000|2021-09-27 23:41:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|3
1632786110000|2021-09-27 23:41:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|3
1632786130000|2021-09-27 23:42:10|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1632786140000|2021-09-27 23:42:20|||||||||1
1632786160000|2021-09-27 23:42:40|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|1
1632786180000|2021-09-27 23:43:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1632786190000|2021-09-27 23:43:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|5
1632786200000|2021-09-27 23:43:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1632786210000|2021-09-27 23:43:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1632786220000|2021-09-27 23:43:40|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|1
1632786230000|2021-09-27 23:43:50|2282.8|2282.5|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|14
1632786240000|2021-09-27 23:44:00|||||||||8
1632786250000|2021-09-27 23:44:10|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|3
1632786260000|2021-09-27 23:44:20|||||||||4
1632786270000|2021-09-27 23:44:30|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1632786290000|2021-09-27 23:44:50|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|6
1632786300000|2021-09-27 23:45:00|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.7|2282.4|9
1632786310000|2021-09-27 23:45:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|9
1632786320000|2021-09-27 23:45:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1632786330000|2021-09-27 23:45:30|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|5
1632786340000|2021-09-27 23:45:40|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.3|2282|12
1632786350000|2021-09-27 23:45:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|2
1632786360000|2021-09-27 23:46:00|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1632786370000|2021-09-27 23:46:10|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1632786380000|2021-09-27 23:46:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1632786390000|2021-09-27 23:46:30|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1632786400000|2021-09-27 23:46:40|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|2
1632786410000|2021-09-27 23:46:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|5
1632786420000|2021-09-27 23:47:00|2282.2|2281.9|2282.3|2282|2282.5|2282.2|2282.2|2281.9|1
1632786430000|2021-09-27 23:47:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1632786440000|2021-09-27 23:47:20|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1632786450000|2021-09-27 23:47:30|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|0
1632786460000|2021-09-27 23:47:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1632786470000|2021-09-27 23:47:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1632786480000|2021-09-27 23:48:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1632786490000|2021-09-27 23:48:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632786500000|2021-09-27 23:48:20|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|6
1632786510000|2021-09-27 23:48:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1632786520000|2021-09-27 23:48:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2
1632786530000|2021-09-27 23:48:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|0
1632786540000|2021-09-27 23:49:00|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|2
1632786550000|2021-09-27 23:49:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1632786560000|2021-09-27 23:49:20|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|6
1632786570000|2021-09-27 23:49:30|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|0
1632786580000|2021-09-27 23:49:40|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1632786600000|2021-09-27 23:50:00|2281.6|2281.3|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|20
1632786610000|2021-09-27 23:50:10|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|1
1632786630000|2021-09-27 23:50:30|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1632786640000|2021-09-27 23:50:40|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|1
1632786650000|2021-09-27 23:50:50|||||||||1
1632786660000|2021-09-27 23:51:00|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1632786670000|2021-09-27 23:51:10|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1632786680000|2021-09-27 23:51:20|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|5
1632786690000|2021-09-27 23:51:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1632786700000|2021-09-27 23:51:40|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|1
1632786710000|2021-09-27 23:51:50|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|1
1632786720000|2021-09-27 23:52:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1632786730000|2021-09-27 23:52:10|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.6|2281.3|2
1632786740000|2021-09-27 23:52:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1632786750000|2021-09-27 23:52:30|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1632786760000|2021-09-27 23:52:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|3
1632786780000|2021-09-27 23:53:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1632786790000|2021-09-27 23:53:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1632786800000|2021-09-27 23:53:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1632786810000|2021-09-27 23:53:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632786820000|2021-09-27 23:53:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1632786830000|2021-09-27 23:53:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632786840000|2021-09-27 23:54:00|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|2
1632786850000|2021-09-27 23:54:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1632786860000|2021-09-27 23:54:20|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|1
1632786870000|2021-09-27 23:54:30|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282.1|2281.8|13
1632786880000|2021-09-27 23:54:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1632786890000|2021-09-27 23:54:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1632786900000|2021-09-27 23:55:00|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.3|2282|0
1632786910000|2021-09-27 23:55:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|5
1632786920000|2021-09-27 23:55:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1632786930000|2021-09-27 23:55:30|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|7
1632786940000|2021-09-27 23:55:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|2
1632786950000|2021-09-27 23:55:50|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|1
1632786960000|2021-09-27 23:56:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1632786970000|2021-09-27 23:56:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|3
1632786980000|2021-09-27 23:56:20|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|8
1632786990000|2021-09-27 23:56:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|2
1632787000000|2021-09-27 23:56:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|3
1632787010000|2021-09-27 23:56:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|2
1632787020000|2021-09-27 23:57:00|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1632787040000|2021-09-27 23:57:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|2
1632787050000|2021-09-27 23:57:30|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|1
1632787060000|2021-09-27 23:57:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1632787070000|2021-09-27 23:57:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1632787080000|2021-09-27 23:58:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1632787090000|2021-09-27 23:58:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1632787100000|2021-09-27 23:58:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1632787110000|2021-09-27 23:58:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|0
1632787120000|2021-09-27 23:58:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|4
1632787130000|2021-09-27 23:58:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1632787140000|2021-09-27 23:59:00|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|4
1632787150000|2021-09-27 23:59:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|12
1632787160000|2021-09-27 23:59:20|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|6
1632787170000|2021-09-27 23:59:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|3
1632787180000|2021-09-27 23:59:40|2281.9|2281.6|2282|2281.7|2282.2|2281.9|2281.9|2281.6|11
1632787190000|2021-09-27 23:59:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.8|2281.5|11
1632787200000|2021-09-28 00:00:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|5
1632787210000|2021-09-28 00:00:10|2282|2281.7|2281.5|2281.2|2282|2281.7|2281.5|2281.2|6
1632787220000|2021-09-28 00:00:20|2281.6|2281.3|2281.9|2281.6|2282|2281.7|2281.3|2281|11
1632787230000|2021-09-28 00:00:30|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1632787240000|2021-09-28 00:00:40|2282.1|2281.8|2281.6|2281.3|2282.1|2281.8|2281.6|2281.3|5
1632787250000|2021-09-28 00:00:50|2281.5|2281.2|2281.1|2280.8|2281.5|2281.2|2280.9|2280.6|7
1632787260000|2021-09-28 00:01:00|2281|2280.7|2280.4|2280.1|2281.1|2280.8|2280.4|2280.1|12
1632787270000|2021-09-28 00:01:10|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|2
1632787280000|2021-09-28 00:01:20|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|2
1632787290000|2021-09-28 00:01:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.1|2279.8|5
1632787300000|2021-09-28 00:01:40|2280.6|2280.3|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|0
1632787310000|2021-09-28 00:01:50|2280.5|2280.2|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|3
1632787320000|2021-09-28 00:02:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.3|2280|3
1632787330000|2021-09-28 00:02:10|2280.5|2280.2|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|4
1632787340000|2021-09-28 00:02:20|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|0
1632787350000|2021-09-28 00:02:30|2280.8|2280.5|2281.3|2281|2281.3|2281|2280.7|2280.4|1
1632787360000|2021-09-28 00:02:40|2281.2|2280.9|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|3
1632787370000|2021-09-28 00:02:50|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|1
1632787380000|2021-09-28 00:03:00|2281.5|2281.2|2280.9|2280.6|2281.5|2281.2|2280.9|2280.6|0
1632787390000|2021-09-28 00:03:10|2280.8|2280.5|2281|2280.7|2281.1|2280.8|2280.8|2280.5|2
1632787400000|2021-09-28 00:03:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|0
1632787410000|2021-09-28 00:03:30|2280.9|2280.6|2281.2|2280.9|2281.3|2281|2280.9|2280.6|2
1632787420000|2021-09-28 00:03:40|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.1|2280.8|3
1632787430000|2021-09-28 00:03:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1632787440000|2021-09-28 00:04:00|2281.9|2281.6|2281.7|2281.4|2282|2281.7|2281.6|2281.3|7
1632787450000|2021-09-28 00:04:10|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|0
1632787460000|2021-09-28 00:04:20|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|0
1632787470000|2021-09-28 00:04:30|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|1
1632787490000|2021-09-28 00:04:50|2281.4|2281.1|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|2
1632787500000|2021-09-28 00:05:00|2281.1|2280.8|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|2
1632787510000|2021-09-28 00:05:10|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1632787520000|2021-09-28 00:05:20|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|7
1632787530000|2021-09-28 00:05:30|2280.1|2279.8|2280.3|2280|2280.4|2280.1|2279.9|2279.6|11
1632787540000|2021-09-28 00:05:40|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|1
1632787550000|2021-09-28 00:05:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|1
1632787560000|2021-09-28 00:06:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|1
1632787570000|2021-09-28 00:06:10|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|2
1632787580000|2021-09-28 00:06:20|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.3|2280|0
1632787590000|2021-09-28 00:06:30|2280.5|2280.2|2280.9|2280.6|2280.9|2280.6|2280.5|2280.2|9
1632787600000|2021-09-28 00:06:40|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.8|2280.5|1
1632787610000|2021-09-28 00:06:50|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1632787620000|2021-09-28 00:07:00|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1632787630000|2021-09-28 00:07:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1632787640000|2021-09-28 00:07:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1632787650000|2021-09-28 00:07:30|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|2
1632787660000|2021-09-28 00:07:40|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|0
1632787670000|2021-09-28 00:07:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1632787680000|2021-09-28 00:08:00|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|2
1632787690000|2021-09-28 00:08:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1632787700000|2021-09-28 00:08:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1632787710000|2021-09-28 00:08:30|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|1
1632787720000|2021-09-28 00:08:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1632787730000|2021-09-28 00:08:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1632787740000|2021-09-28 00:09:00|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1632787750000|2021-09-28 00:09:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1632787760000|2021-09-28 00:09:20|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|3
1632787770000|2021-09-28 00:09:30|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.7|2281.4|6
1632787780000|2021-09-28 00:09:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|1
1632787790000|2021-09-28 00:09:50|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|1
1632787800000|2021-09-28 00:10:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|3
1632787810000|2021-09-28 00:10:10|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|2
1632787820000|2021-09-28 00:10:20|2282.1|2281.8|2282.4|2282.1|2282.6|2282.3|2282|2281.7|11
1632787830000|2021-09-28 00:10:30|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.3|2282|8
1632787840000|2021-09-28 00:10:40|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|1
1632787850000|2021-09-28 00:10:50|2282.4|2282.1|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|1
1632787860000|2021-09-28 00:11:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|2
1632787870000|2021-09-28 00:11:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1632787880000|2021-09-28 00:11:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1632787890000|2021-09-28 00:11:30|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.3|2282|1
1632787900000|2021-09-28 00:11:40|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|5
1632787910000|2021-09-28 00:11:50|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|5
1632787920000|2021-09-28 00:12:00|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|1
1632787930000|2021-09-28 00:12:10|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1632787960000|2021-09-28 00:12:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1632787970000|2021-09-28 00:12:50|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|0
1632787980000|2021-09-28 00:13:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1632787990000|2021-09-28 00:13:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1632788000000|2021-09-28 00:13:20|2282.2|2281.9|2282|2281.7|2282.3|2282|2282|2281.7|0
1632788010000|2021-09-28 00:13:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|5
1632788020000|2021-09-28 00:13:40|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|1
1632788030000|2021-09-28 00:13:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|0
1632788040000|2021-09-28 00:14:00|2281.5|2281.2|2281.3|2281|2281.7|2281.4|2281.2|2280.9|1
1632788050000|2021-09-28 00:14:10|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|1
1632788060000|2021-09-28 00:14:20|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|0
1632788070000|2021-09-28 00:14:30|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.3|2281|2
1632788080000|2021-09-28 00:14:40|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|2
1632788090000|2021-09-28 00:14:50|2281.2|2280.9|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|5
1632788100000|2021-09-28 00:15:00|2281.3|2281|2281.2|2280.9|2281.6|2281.3|2281.1|2280.8|1
1632788110000|2021-09-28 00:15:10|2281|2280.7|2280.7|2280.4|2281.2|2280.9|2280.6|2280.3|2
1632788120000|2021-09-28 00:15:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|2
1632788130000|2021-09-28 00:15:30|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|6
1632788140000|2021-09-28 00:15:40|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.9|2280.6|3
1632788150000|2021-09-28 00:15:50|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.9|2280.6|2
1632788160000|2021-09-28 00:16:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|5
1632788170000|2021-09-28 00:16:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|2
1632788180000|2021-09-28 00:16:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1632788190000|2021-09-28 00:16:30|2281.7|2281.4|2282|2281.7|2282.3|2282|2281.7|2281.4|4
1632788200000|2021-09-28 00:16:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1632788210000|2021-09-28 00:16:50|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|1
1632788220000|2021-09-28 00:17:00|2282.2|2281.9|2281.8|2281.5|2282.3|2282|2281.8|2281.5|2
1632788230000|2021-09-28 00:17:10|2281.7|2281.4|2281|2280.7|2281.7|2281.4|2280.9|2280.6|1
1632788240000|2021-09-28 00:17:20|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.8|2280.5|0
1632788250000|2021-09-28 00:17:30|2280.8|2280.5|2281|2280.7|2281.1|2280.8|2280.8|2280.5|3
1632788260000|2021-09-28 00:17:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|3
1632788270000|2021-09-28 00:17:50|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|0
1632788280000|2021-09-28 00:18:00|2280.6|2280.3|2280.8|2280.5|2280.9|2280.6|2280.6|2280.3|5
1632788290000|2021-09-28 00:18:10|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.4|2280.1|7
1632788300000|2021-09-28 00:18:20|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|1
1632788310000|2021-09-28 00:18:30|2280.8|2280.5|2281.3|2281|2281.3|2281|2280.7|2280.4|3
1632788320000|2021-09-28 00:18:40|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|2
1632788330000|2021-09-28 00:18:50|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|2
1632788340000|2021-09-28 00:19:00|2280.7|2280.4|2280.3|2280|2280.7|2280.4|2280.3|2280|5
1632788350000|2021-09-28 00:19:10|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.3|2280|3
1632788360000|2021-09-28 00:19:20|2280.5|2280.2|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|4
1632788370000|2021-09-28 00:19:30|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|0
1632788380000|2021-09-28 00:19:40|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|1
1632788390000|2021-09-28 00:19:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|0
1632788400000|2021-09-28 00:20:00|2280.9|2280.6|2280.3|2280|2281|2280.7|2280.3|2280|4
1632788410000|2021-09-28 00:20:10|2280.2|2279.9|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|10
1632788420000|2021-09-28 00:20:20|2280.3|2280|2280.1|2279.8|2280.3|2280|2280|2279.7|4
1632788430000|2021-09-28 00:20:30|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2280|2279.7|2
1632788440000|2021-09-28 00:20:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|2
1632788450000|2021-09-28 00:20:50|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1632788460000|2021-09-28 00:21:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|6
1632788470000|2021-09-28 00:21:10|2279.7|2279.4|2280|2279.7|2280.1|2279.8|2279.7|2279.4|7
1632788480000|2021-09-28 00:21:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1632788490000|2021-09-28 00:21:30|2279.8|2279.5|2280.2|2279.9|2280.2|2279.9|2279.8|2279.5|3
1632788500000|2021-09-28 00:21:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1632788510000|2021-09-28 00:21:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1632788520000|2021-09-28 00:22:00|2280.1|2279.8|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|1
1632788530000|2021-09-28 00:22:10|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.2|2278.9|11
1632788540000|2021-09-28 00:22:20|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|17
1632788550000|2021-09-28 00:22:30|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|7
1632788560000|2021-09-28 00:22:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|11
1632788570000|2021-09-28 00:22:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1632788580000|2021-09-28 00:23:00|2279.2|2278.9|2278.7|2278.4|2279.6|2279.3|2278.7|2278.4|20
1632788590000|2021-09-28 00:23:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|4
1632788600000|2021-09-28 00:23:20|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|85
1632788610000|2021-09-28 00:23:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1632788620000|2021-09-28 00:23:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|5
1632788630000|2021-09-28 00:23:50|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|0
1632788640000|2021-09-28 00:24:00|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|6
1632788650000|2021-09-28 00:24:10|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|6
1632788660000|2021-09-28 00:24:20|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|3
1632788670000|2021-09-28 00:24:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1632788680000|2021-09-28 00:24:40|2278.6|2278.3|2278.3|2278|2278.7|2278.4|2278.3|2278|3
1632788690000|2021-09-28 00:24:50|2278.2|2277.9|2278.3|2278|2278.5|2278.2|2278.1|2277.8|9
1632788700000|2021-09-28 00:25:00|2278.2|2277.9|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|2
1632788710000|2021-09-28 00:25:10|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|1
1632788720000|2021-09-28 00:25:20|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|0
1632788730000|2021-09-28 00:25:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|8
1632788740000|2021-09-28 00:25:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1632788750000|2021-09-28 00:25:50|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|2
1632788760000|2021-09-28 00:26:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|1
1632788770000|2021-09-28 00:26:10|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|6
1632788780000|2021-09-28 00:26:20|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|0
1632788790000|2021-09-28 00:26:30|2278.3|2278|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|5
1632788800000|2021-09-28 00:26:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1632788810000|2021-09-28 00:26:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|1
1632788820000|2021-09-28 00:27:00|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.2|2277.9|0
1632788830000|2021-09-28 00:27:10|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|0
1632788840000|2021-09-28 00:27:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|0
1632788850000|2021-09-28 00:27:30|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|2
1632788860000|2021-09-28 00:27:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|0
1632788870000|2021-09-28 00:27:50|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|4
1632788880000|2021-09-28 00:28:00|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|6
1632788890000|2021-09-28 00:28:10|2278.3|2278|2277.7|2277.4|2278.3|2278|2277.6|2277.3|24
1632788900000|2021-09-28 00:28:20|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|1
1632788910000|2021-09-28 00:28:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|0
1632788920000|2021-09-28 00:28:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|2
1632788930000|2021-09-28 00:28:50|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|1
1632788940000|2021-09-28 00:29:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1632788950000|2021-09-28 00:29:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1632788960000|2021-09-28 00:29:20|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|2
1632788970000|2021-09-28 00:29:30|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|4
1632788980000|2021-09-28 00:29:40|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|12
1632788990000|2021-09-28 00:29:50|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1632789000000|2021-09-28 00:30:00|2278.7|2278.4|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|2
1632789010000|2021-09-28 00:30:10|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|6
1632789020000|2021-09-28 00:30:20|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.5|2278.2|5
1632789030000|2021-09-28 00:30:30|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1632789040000|2021-09-28 00:30:40|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.8|2278.5|2
1632789050000|2021-09-28 00:30:50|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|3
1632789060000|2021-09-28 00:31:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|2
1632789070000|2021-09-28 00:31:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|1
1632789080000|2021-09-28 00:31:20|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|2
1632789090000|2021-09-28 00:31:30|2278.3|2278|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|4
1632789100000|2021-09-28 00:31:40|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|4
1632789110000|2021-09-28 00:31:50|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.6|2277.3|5
1632789120000|2021-09-28 00:32:00|2277.5|2277.2|2277|2276.7|2277.5|2277.2|2276.7|2276.4|31
1632789130000|2021-09-28 00:32:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|1
1632789140000|2021-09-28 00:32:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1632789150000|2021-09-28 00:32:30|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|6
1632789160000|2021-09-28 00:32:40|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.7|2276.4|6
1632789170000|2021-09-28 00:32:50|2276.6|2276.3|2276.3|2276|2276.7|2276.4|2276.3|2276|9
1632789180000|2021-09-28 00:33:00|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2276|2275.7|14
1632789190000|2021-09-28 00:33:10|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.9|2275.6|7
1632789200000|2021-09-28 00:33:20|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.6|2275.3|2
1632789210000|2021-09-28 00:33:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|8
1632789220000|2021-09-28 00:33:40|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|2
1632789230000|2021-09-28 00:33:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|17
1632789240000|2021-09-28 00:34:00|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|2
1632789250000|2021-09-28 00:34:10|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.7|2275.4|2
1632789260000|2021-09-28 00:34:20|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|0
1632789270000|2021-09-28 00:34:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|0
1632789280000|2021-09-28 00:34:40|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.6|2275.3|5
1632789290000|2021-09-28 00:34:50|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276.1|2275.8|5
1632789300000|2021-09-28 00:35:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1632789310000|2021-09-28 00:35:10|2276|2275.7|2276.3|2276|2276.4|2276.1|2276|2275.7|4
1632789320000|2021-09-28 00:35:20|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.3|2276|5
1632789330000|2021-09-28 00:35:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.3|2276|1
1632789340000|2021-09-28 00:35:40|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|1
1632789350000|2021-09-28 00:35:50|2276.2|2275.9|2276.1|2275.8|2276.4|2276.1|2276|2275.7|0
1632789360000|2021-09-28 00:36:00|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|2
1632789370000|2021-09-28 00:36:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.9|2275.6|0
1632789380000|2021-09-28 00:36:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.7|2275.4|5
1632789390000|2021-09-28 00:36:30|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.8|2275.5|3
1632789400000|2021-09-28 00:36:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1632789410000|2021-09-28 00:36:50|2276.1|2275.8|2276|2275.7|2276.3|2276|2276|2275.7|2
1632789420000|2021-09-28 00:37:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|1
1632789430000|2021-09-28 00:37:10|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1632789440000|2021-09-28 00:37:20|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|2
1632789450000|2021-09-28 00:37:30|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1632789460000|2021-09-28 00:37:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|0
1632789470000|2021-09-28 00:37:50|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|0
1632789480000|2021-09-28 00:38:00|2275.8|2275.5|2275.7|2275.4|2276|2275.7|2275.7|2275.4|4
1632789490000|2021-09-28 00:38:10|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|5
1632789500000|2021-09-28 00:38:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|6
1632789510000|2021-09-28 00:38:30|2275.7|2275.4|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|7
1632789520000|2021-09-28 00:38:40|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.3|2275|2
1632789530000|2021-09-28 00:38:50|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|1
1632789540000|2021-09-28 00:39:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|0
1632789550000|2021-09-28 00:39:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|6
1632789560000|2021-09-28 00:39:20|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|0
1632789570000|2021-09-28 00:39:30|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|9
1632789580000|2021-09-28 00:39:40|2275.5|2275.2|2275.6|2275.3|2276|2275.7|2275.5|2275.2|1
1632789590000|2021-09-28 00:39:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|3
1632789600000|2021-09-28 00:40:00|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.4|2275.1|12
1632789610000|2021-09-28 00:40:10|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|3
1632789620000|2021-09-28 00:40:20|2275.3|2275|2275.7|2275.4|2275.8|2275.5|2275.1|2274.8|33
1632789630000|2021-09-28 00:40:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|2
1632789640000|2021-09-28 00:40:40|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|1
1632789650000|2021-09-28 00:40:50|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|5
1632789660000|2021-09-28 00:41:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|1
1632789670000|2021-09-28 00:41:10|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1632789680000|2021-09-28 00:41:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1632789690000|2021-09-28 00:41:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1632789700000|2021-09-28 00:41:40|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|4
1632789710000|2021-09-28 00:41:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1632789720000|2021-09-28 00:42:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1632789730000|2021-09-28 00:42:10|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|3
1632789750000|2021-09-28 00:42:30|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|2
1632789760000|2021-09-28 00:42:40|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1632789780000|2021-09-28 00:43:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|6
1632789790000|2021-09-28 00:43:10|||||||||1
1632789800000|2021-09-28 00:43:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|6
1632789810000|2021-09-28 00:43:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|28
1632789820000|2021-09-28 00:43:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|10
1632789830000|2021-09-28 00:43:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1632789840000|2021-09-28 00:44:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|0
1632789850000|2021-09-28 00:44:10|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|1
1632789860000|2021-09-28 00:44:20|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|0
1632789870000|2021-09-28 00:44:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1632789880000|2021-09-28 00:44:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1632789890000|2021-09-28 00:44:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1632789900000|2021-09-28 00:45:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1632789910000|2021-09-28 00:45:10|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|0
1632789920000|2021-09-28 00:45:20|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|1
1632789930000|2021-09-28 00:45:30|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1632789940000|2021-09-28 00:45:40|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1632789960000|2021-09-28 00:46:00|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|3
1632789970000|2021-09-28 00:46:10|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|0
1632789980000|2021-09-28 00:46:20|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|6
1632789990000|2021-09-28 00:46:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1632790000000|2021-09-28 00:46:40|2276.1|2275.8|2275.9|2275.6|2276.2|2275.9|2275.8|2275.5|1
1632790010000|2021-09-28 00:46:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|1
1632790020000|2021-09-28 00:47:00|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|1
1632790030000|2021-09-28 00:47:10|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|0
1632790040000|2021-09-28 00:47:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1632790050000|2021-09-28 00:47:30|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.8|2275.5|0
1632790060000|2021-09-28 00:47:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1632790070000|2021-09-28 00:47:50|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|1
1632790080000|2021-09-28 00:48:00|2275.9|2275.6|2276|2275.7|2276.3|2276|2275.9|2275.6|2
1632790090000|2021-09-28 00:48:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|0
1632790100000|2021-09-28 00:48:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1632790110000|2021-09-28 00:48:30|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1632790120000|2021-09-28 00:48:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1632790130000|2021-09-28 00:48:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1632790140000|2021-09-28 00:49:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|2
1632790150000|2021-09-28 00:49:10|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|0
1632790160000|2021-09-28 00:49:20|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1632790170000|2021-09-28 00:49:30|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1632790180000|2021-09-28 00:49:40|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1632790200000|2021-09-28 00:50:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1632790210000|2021-09-28 00:50:10|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|1
1632790220000|2021-09-28 00:50:20|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|1
1632790230000|2021-09-28 00:50:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1632790240000|2021-09-28 00:50:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1632790250000|2021-09-28 00:50:50|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|7
1632790260000|2021-09-28 00:51:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|3
1632790270000|2021-09-28 00:51:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1632790280000|2021-09-28 00:51:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1632790290000|2021-09-28 00:51:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1632790300000|2021-09-28 00:51:40|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1632790310000|2021-09-28 00:51:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1632790320000|2021-09-28 00:52:00|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1632790330000|2021-09-28 00:52:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1632790340000|2021-09-28 00:52:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1632790360000|2021-09-28 00:52:40|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|1
1632790370000|2021-09-28 00:52:50|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|0
1632790380000|2021-09-28 00:53:00|2276.1|2275.8|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|1
1632790390000|2021-09-28 00:53:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|7
1632790400000|2021-09-28 00:53:20|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|5
1632790410000|2021-09-28 00:53:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1632790430000|2021-09-28 00:53:50|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1632790440000|2021-09-28 00:54:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1632790450000|2021-09-28 00:54:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1632790460000|2021-09-28 00:54:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1632790470000|2021-09-28 00:54:30|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1632790480000|2021-09-28 00:54:40|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.2|2275.9|0
1632790490000|2021-09-28 00:54:50|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1632790500000|2021-09-28 00:55:00|2276.4|2276.1|2276.3|2276|2276.5|2276.2|2276.3|2276|5
1632790510000|2021-09-28 00:55:10|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.3|2276|0
1632790520000|2021-09-28 00:55:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1632790530000|2021-09-28 00:55:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1632790540000|2021-09-28 00:55:40|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|11
1632790550000|2021-09-28 00:55:50|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|1
1632790560000|2021-09-28 00:56:00|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|2
1632790570000|2021-09-28 00:56:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|0
1632790580000|2021-09-28 00:56:20|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|2
1632790590000|2021-09-28 00:56:30|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1632790600000|2021-09-28 00:56:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|3
1632790610000|2021-09-28 00:56:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|7
1632790620000|2021-09-28 00:57:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1632790630000|2021-09-28 00:57:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1632790640000|2021-09-28 00:57:20|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|6
1632790650000|2021-09-28 00:57:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1632790660000|2021-09-28 00:57:40|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|0
1632790670000|2021-09-28 00:57:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1632790690000|2021-09-28 00:58:10|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|0
1632790700000|2021-09-28 00:58:20|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1632790710000|2021-09-28 00:58:30|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1632790720000|2021-09-28 00:58:40|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1632790730000|2021-09-28 00:58:50|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.1|2276.8|2
1632790740000|2021-09-28 00:59:00|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|0
1632790750000|2021-09-28 00:59:10|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|3
1632790760000|2021-09-28 00:59:20|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|17
1632790770000|2021-09-28 00:59:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|30
1632790780000|2021-09-28 00:59:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1632790790000|2021-09-28 00:59:50|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|0
1632790800000|2021-09-28 01:00:00|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1632790810000|2021-09-28 01:00:10|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|3
1632790820000|2021-09-28 01:00:20|2276.9|2276.6|2277|2276.7|2277.1|2276.8|2276.8|2276.5|0
1632790830000|2021-09-28 01:00:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1632790840000|2021-09-28 01:00:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|2
1632790850000|2021-09-28 01:00:50|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|5
1632790860000|2021-09-28 01:01:00|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1632790870000|2021-09-28 01:01:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1632790880000|2021-09-28 01:01:20|2276.5|2276.2|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|12
1632790890000|2021-09-28 01:01:30|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|1
1632790900000|2021-09-28 01:01:40|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|0
1632790910000|2021-09-28 01:01:50|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|2
1632790920000|2021-09-28 01:02:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|0
1632790930000|2021-09-28 01:02:10|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1632790940000|2021-09-28 01:02:20|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|1
1632790950000|2021-09-28 01:02:30|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|7
1632790960000|2021-09-28 01:02:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1632790970000|2021-09-28 01:02:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1632790980000|2021-09-28 01:03:00|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|2
1632790990000|2021-09-28 01:03:10|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1632791010000|2021-09-28 01:03:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1632791020000|2021-09-28 01:03:40|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|3
1632791030000|2021-09-28 01:03:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1632791040000|2021-09-28 01:04:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1632791050000|2021-09-28 01:04:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|1
1632791060000|2021-09-28 01:04:20|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1632791070000|2021-09-28 01:04:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1632791080000|2021-09-28 01:04:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1632791090000|2021-09-28 01:04:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1632791100000|2021-09-28 01:05:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|1
1632791110000|2021-09-28 01:05:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1632791120000|2021-09-28 01:05:20|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|2
1632791130000|2021-09-28 01:05:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1632791140000|2021-09-28 01:05:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1632791150000|2021-09-28 01:05:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1632791160000|2021-09-28 01:06:00|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1632791170000|2021-09-28 01:06:10|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|0
1632791180000|2021-09-28 01:06:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1632791190000|2021-09-28 01:06:30|||||||||1
1632791200000|2021-09-28 01:06:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|4
1632791210000|2021-09-28 01:06:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|1
1632791220000|2021-09-28 01:07:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|5
1632791230000|2021-09-28 01:07:10|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.2|2276.9|0
1632791240000|2021-09-28 01:07:20|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1632791250000|2021-09-28 01:07:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1632791260000|2021-09-28 01:07:40|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|5
1632791270000|2021-09-28 01:07:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|0
1632791280000|2021-09-28 01:08:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1632791310000|2021-09-28 01:08:30|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1632791320000|2021-09-28 01:08:40|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|4
1632791330000|2021-09-28 01:08:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1632791340000|2021-09-28 01:09:00|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|11
1632791350000|2021-09-28 01:09:10|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|0
1632791370000|2021-09-28 01:09:30|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|1
1632791380000|2021-09-28 01:09:40|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|0
1632791390000|2021-09-28 01:09:50|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|2
1632791400000|2021-09-28 01:10:00|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|1
1632791410000|2021-09-28 01:10:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|5
1632791420000|2021-09-28 01:10:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1632791430000|2021-09-28 01:10:30|2276.1|2275.8|2275.9|2275.6|2276.2|2275.9|2275.8|2275.5|12
1632791440000|2021-09-28 01:10:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1632791450000|2021-09-28 01:10:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1632791460000|2021-09-28 01:11:00|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|12
1632791470000|2021-09-28 01:11:10|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|7
1632791480000|2021-09-28 01:11:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1632791490000|2021-09-28 01:11:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|3
1632791500000|2021-09-28 01:11:40|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|1
1632791510000|2021-09-28 01:11:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|1
1632791520000|2021-09-28 01:12:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1632791550000|2021-09-28 01:12:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|1
1632791560000|2021-09-28 01:12:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1632791570000|2021-09-28 01:12:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|1
1632791580000|2021-09-28 01:13:00|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|13
1632791590000|2021-09-28 01:13:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|132
1632791600000|2021-09-28 01:13:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|8
1632791610000|2021-09-28 01:13:30|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1632791620000|2021-09-28 01:13:40|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|4
1632791630000|2021-09-28 01:13:50|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1632791640000|2021-09-28 01:14:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1632791650000|2021-09-28 01:14:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1632791660000|2021-09-28 01:14:20|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1632791670000|2021-09-28 01:14:30|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.8|2276.5|1
1632791680000|2021-09-28 01:14:40|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|1
1632791690000|2021-09-28 01:14:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1632791700000|2021-09-28 01:15:00|2276.4|2276.1|2276.4|2276.1|2276.6|2276.3|2276.2|2275.9|13
1632791710000|2021-09-28 01:15:10|2276.3|2276|2276|2275.7|2276.3|2276|2275.9|2275.6|4
1632791720000|2021-09-28 01:15:20|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|4
1632791730000|2021-09-28 01:15:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1632791740000|2021-09-28 01:15:40|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|0
1632791750000|2021-09-28 01:15:50|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|13
1632791760000|2021-09-28 01:16:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|10
1632791770000|2021-09-28 01:16:10|2276|2275.7|2276.2|2275.9|2276.3|2276|2275.9|2275.6|7
1632791780000|2021-09-28 01:16:20|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|0
1632791790000|2021-09-28 01:16:30|2276.5|2276.2|2276.3|2276|2276.6|2276.3|2276.3|2276|2
1632791800000|2021-09-28 01:16:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1632791810000|2021-09-28 01:16:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|2
1632791820000|2021-09-28 01:17:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1632791830000|2021-09-28 01:17:10|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1632791840000|2021-09-28 01:17:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1632791850000|2021-09-28 01:17:30|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|0
1632791860000|2021-09-28 01:17:40|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|0
1632791870000|2021-09-28 01:17:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1632791880000|2021-09-28 01:18:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1632791890000|2021-09-28 01:18:10|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|1
1632791900000|2021-09-28 01:18:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|0
1632791910000|2021-09-28 01:18:30|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|0
1632791920000|2021-09-28 01:18:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1632791930000|2021-09-28 01:18:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1632791940000|2021-09-28 01:19:00|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|2
1632791950000|2021-09-28 01:19:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1632791960000|2021-09-28 01:19:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|7
1632791970000|2021-09-28 01:19:30|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1632791980000|2021-09-28 01:19:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|0
1632791990000|2021-09-28 01:19:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1632792000000|2021-09-28 01:20:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|6
1632792010000|2021-09-28 01:20:10|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|5
1632792020000|2021-09-28 01:20:20|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|6
1632792040000|2021-09-28 01:20:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|2
1632792050000|2021-09-28 01:20:50|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|4
1632792060000|2021-09-28 01:21:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|7
1632792070000|2021-09-28 01:21:10|||||||||2
1632792080000|2021-09-28 01:21:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1632792090000|2021-09-28 01:21:30|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|2
1632792100000|2021-09-28 01:21:40|||||||||2
1632792110000|2021-09-28 01:21:50|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|2
1632792120000|2021-09-28 01:22:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|12
1632792130000|2021-09-28 01:22:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1632792140000|2021-09-28 01:22:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1632792150000|2021-09-28 01:22:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|1
1632792160000|2021-09-28 01:22:40|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1632792170000|2021-09-28 01:22:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1632792180000|2021-09-28 01:23:00|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|6
1632792190000|2021-09-28 01:23:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1632792200000|2021-09-28 01:23:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|4
1632792210000|2021-09-28 01:23:30|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|1
1632792220000|2021-09-28 01:23:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|5
1632792230000|2021-09-28 01:23:50|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|1
1632792240000|2021-09-28 01:24:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1632792250000|2021-09-28 01:24:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1632792260000|2021-09-28 01:24:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1632792270000|2021-09-28 01:24:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1632792280000|2021-09-28 01:24:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|2
1632792290000|2021-09-28 01:24:50|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|5
1632792300000|2021-09-28 01:25:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|8
1632792310000|2021-09-28 01:25:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|8
1632792340000|2021-09-28 01:25:40|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|3
1632792350000|2021-09-28 01:25:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1632792360000|2021-09-28 01:26:00|||||||||5
1632792370000|2021-09-28 01:26:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|2
1632792380000|2021-09-28 01:26:20|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|9
1632792390000|2021-09-28 01:26:30|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|0
1632792400000|2021-09-28 01:26:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1632792410000|2021-09-28 01:26:50|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|1
1632792420000|2021-09-28 01:27:00|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|2
1632792430000|2021-09-28 01:27:10|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|1
1632792440000|2021-09-28 01:27:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|1
1632792450000|2021-09-28 01:27:30|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|2
1632792460000|2021-09-28 01:27:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|1
1632792470000|2021-09-28 01:27:50|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|1
1632792480000|2021-09-28 01:28:00|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.8|2275.5|5
1632792490000|2021-09-28 01:28:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1632792500000|2021-09-28 01:28:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1632792510000|2021-09-28 01:28:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1632792520000|2021-09-28 01:28:40|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1632792530000|2021-09-28 01:28:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|3
1632792540000|2021-09-28 01:29:00|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.9|2275.6|6
1632792560000|2021-09-28 01:29:20|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|2
1632792570000|2021-09-28 01:29:30|2276.3|2276|2276.6|2276.3|2276.8|2276.5|2276.3|2276|26
1632792580000|2021-09-28 01:29:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|3
1632792590000|2021-09-28 01:29:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|5
1632792600000|2021-09-28 01:30:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|2
1632792610000|2021-09-28 01:30:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|2
1632792620000|2021-09-28 01:30:20|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|1
1632792630000|2021-09-28 01:30:30|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276.3|2276|4
1632792640000|2021-09-28 01:30:40|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|1
1632792650000|2021-09-28 01:30:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1632792660000|2021-09-28 01:31:00|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|3
1632792670000|2021-09-28 01:31:10|||||||||1
1632792680000|2021-09-28 01:31:20|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|4
1632792690000|2021-09-28 01:31:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|2
1632792700000|2021-09-28 01:31:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|4
1632792710000|2021-09-28 01:31:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1632792720000|2021-09-28 01:32:00|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|2
1632792730000|2021-09-28 01:32:10|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|4
1632792740000|2021-09-28 01:32:20|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|0
1632792750000|2021-09-28 01:32:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|2
1632792760000|2021-09-28 01:32:40|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.8|2276.5|1
1632792770000|2021-09-28 01:32:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|0
1632792780000|2021-09-28 01:33:00|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|4
1632792790000|2021-09-28 01:33:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1632792800000|2021-09-28 01:33:20|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|0
1632792810000|2021-09-28 01:33:30|2276.9|2276.6|2276.3|2276|2277|2276.7|2276.3|2276|0
1632792820000|2021-09-28 01:33:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1632792830000|2021-09-28 01:33:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1632792840000|2021-09-28 01:34:00|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1632792850000|2021-09-28 01:34:10|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|0
1632792860000|2021-09-28 01:34:20|2276.3|2276|2276|2275.7|2276.4|2276.1|2276|2275.7|11
1632792870000|2021-09-28 01:34:30|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|3
1632792880000|2021-09-28 01:34:40|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|6
1632792890000|2021-09-28 01:34:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|1
1632792900000|2021-09-28 01:35:00|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|1
1632792910000|2021-09-28 01:35:10|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|0
1632792920000|2021-09-28 01:35:20|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|4
1632792930000|2021-09-28 01:35:30|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.4|2276.1|3
1632792940000|2021-09-28 01:35:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1632792950000|2021-09-28 01:35:50|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|0
1632792960000|2021-09-28 01:36:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1632792970000|2021-09-28 01:36:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1632792990000|2021-09-28 01:36:30|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|12
1632793000000|2021-09-28 01:36:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|2
1632793010000|2021-09-28 01:36:50|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.1|2276.8|7
1632793020000|2021-09-28 01:37:00|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.1|2276.8|3
1632793030000|2021-09-28 01:37:10|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|2
1632793040000|2021-09-28 01:37:20|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|2
1632793050000|2021-09-28 01:37:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1632793060000|2021-09-28 01:37:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1632793070000|2021-09-28 01:37:50|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.2|2276.9|2
1632793080000|2021-09-28 01:38:00|2277.2|2276.9|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|1
1632793090000|2021-09-28 01:38:10|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|3
1632793100000|2021-09-28 01:38:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|2
1632793110000|2021-09-28 01:38:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1632793120000|2021-09-28 01:38:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1632793130000|2021-09-28 01:38:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|4
1632793140000|2021-09-28 01:39:00|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1632793150000|2021-09-28 01:39:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1632793160000|2021-09-28 01:39:20|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|12
1632793170000|2021-09-28 01:39:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|8
1632793180000|2021-09-28 01:39:40|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.3|2277|1
1632793190000|2021-09-28 01:39:50|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|3
1632793200000|2021-09-28 01:40:00|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|5
1632793210000|2021-09-28 01:40:10|2277.1|2276.8|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|4
1632793220000|2021-09-28 01:40:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|3
1632793230000|2021-09-28 01:40:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|10
1632793240000|2021-09-28 01:40:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1632793250000|2021-09-28 01:40:50|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2277|2276.7|0
1632793260000|2021-09-28 01:41:00|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|1
1632793270000|2021-09-28 01:41:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1632793280000|2021-09-28 01:41:20|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|2
1632793290000|2021-09-28 01:41:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|1
1632793300000|2021-09-28 01:41:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|6
1632793310000|2021-09-28 01:41:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|1
1632793320000|2021-09-28 01:42:00|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277|2276.7|5
1632793330000|2021-09-28 01:42:10|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|6
1632793340000|2021-09-28 01:42:20|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|6
1632793350000|2021-09-28 01:42:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|1
1632793360000|2021-09-28 01:42:40|2277|2276.7|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|3
1632793370000|2021-09-28 01:42:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1632793380000|2021-09-28 01:43:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|0
1632793390000|2021-09-28 01:43:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1632793400000|2021-09-28 01:43:20|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|1
1632793410000|2021-09-28 01:43:30|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|1
1632793420000|2021-09-28 01:43:40|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1632793430000|2021-09-28 01:43:50|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.2|2275.9|3
1632793440000|2021-09-28 01:44:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1632793450000|2021-09-28 01:44:10|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|1
1632793460000|2021-09-28 01:44:20|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|0
1632793470000|2021-09-28 01:44:30|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|1
1632793480000|2021-09-28 01:44:40|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|1
1632793490000|2021-09-28 01:44:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1632793500000|2021-09-28 01:45:00|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|4
1632793510000|2021-09-28 01:45:10|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|0
1632793520000|2021-09-28 01:45:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|0
1632793530000|2021-09-28 01:45:30|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1632793540000|2021-09-28 01:45:40|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1632793550000|2021-09-28 01:45:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|0
1632793560000|2021-09-28 01:46:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|0
1632793570000|2021-09-28 01:46:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1632793580000|2021-09-28 01:46:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|2
1632793590000|2021-09-28 01:46:30|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|1
1632793600000|2021-09-28 01:46:40|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|3
1632793610000|2021-09-28 01:46:50|2277.9|2277.6|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|20
1632793620000|2021-09-28 01:47:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.8|2277.5|0
1632793630000|2021-09-28 01:47:10|2278|2277.7|2278|2277.7|2278.1|2277.8|2277.8|2277.5|1
1632793640000|2021-09-28 01:47:20|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|2
1632793650000|2021-09-28 01:47:30|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.1|2277.8|2
1632793660000|2021-09-28 01:47:40|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|14
1632793670000|2021-09-28 01:47:50|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|10
1632793680000|2021-09-28 01:48:00|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|2
1632793690000|2021-09-28 01:48:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|3
1632793700000|2021-09-28 01:48:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1632793710000|2021-09-28 01:48:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|4
1632793720000|2021-09-28 01:48:40|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1632793730000|2021-09-28 01:48:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1632793740000|2021-09-28 01:49:00|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|5
1632793750000|2021-09-28 01:49:10|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|4
1632793760000|2021-09-28 01:49:20|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|0
1632793770000|2021-09-28 01:49:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|0
1632793780000|2021-09-28 01:49:40|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|0
1632793790000|2021-09-28 01:49:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|0
1632793800000|2021-09-28 01:50:00|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|1
1632793810000|2021-09-28 01:50:10|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|0
1632793820000|2021-09-28 01:50:20|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|25
1632793830000|2021-09-28 01:50:30|2279|2278.7|2279.2|2278.9|2279.3|2279|2279|2278.7|5
1632793840000|2021-09-28 01:50:40|2279.1|2278.8|2279.4|2279.1|2279.5|2279.2|2279|2278.7|10
1632793850000|2021-09-28 01:50:50|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.2|2278.9|5
1632793860000|2021-09-28 01:51:00|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|6
1632793870000|2021-09-28 01:51:10|2279.2|2278.9|2279.6|2279.3|2279.7|2279.4|2279.1|2278.8|10
1632793880000|2021-09-28 01:51:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1632793890000|2021-09-28 01:51:30|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|5
1632793900000|2021-09-28 01:51:40|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1632793910000|2021-09-28 01:51:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|1
1632793920000|2021-09-28 01:52:00|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|2
1632793930000|2021-09-28 01:52:10|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|3
1632793940000|2021-09-28 01:52:20|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|3
1632793950000|2021-09-28 01:52:30|2279.3|2279|2279.2|2278.9|2279.3|2279|2279|2278.7|4
1632793960000|2021-09-28 01:52:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|5
1632793970000|2021-09-28 01:52:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|3
1632793980000|2021-09-28 01:53:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1632793990000|2021-09-28 01:53:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1632794000000|2021-09-28 01:53:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1632794010000|2021-09-28 01:53:30|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|2
1632794020000|2021-09-28 01:53:40|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|1
1632794030000|2021-09-28 01:53:50|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|5
1632794040000|2021-09-28 01:54:00|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|1
1632794050000|2021-09-28 01:54:10|||||||||2
1632794060000|2021-09-28 01:54:20|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|2
1632794070000|2021-09-28 01:54:30|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|5
1632794090000|2021-09-28 01:54:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1632794100000|2021-09-28 01:55:00|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|2
1632794110000|2021-09-28 01:55:10|2279.7|2279.4|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|1
1632794120000|2021-09-28 01:55:20|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|2
1632794130000|2021-09-28 01:55:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1632794140000|2021-09-28 01:55:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1632794150000|2021-09-28 01:55:50|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|1
1632794160000|2021-09-28 01:56:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.2|2278.9|3
1632794170000|2021-09-28 01:56:10|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2279|2278.7|4
1632794180000|2021-09-28 01:56:20|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|2
1632794190000|2021-09-28 01:56:30|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|7
1632794200000|2021-09-28 01:56:40|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1632794210000|2021-09-28 01:56:50|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1632794220000|2021-09-28 01:57:00|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|1
1632794230000|2021-09-28 01:57:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1632794240000|2021-09-28 01:57:20|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.3|2279|8
1632794250000|2021-09-28 01:57:30|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|2
1632794260000|2021-09-28 01:57:40|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1632794270000|2021-09-28 01:57:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|0
1632794280000|2021-09-28 01:58:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1632794290000|2021-09-28 01:58:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|1
1632794310000|2021-09-28 01:58:30|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|3
1632794320000|2021-09-28 01:58:40|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|1
1632794330000|2021-09-28 01:58:50|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632794340000|2021-09-28 01:59:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632794350000|2021-09-28 01:59:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|4
1632794360000|2021-09-28 01:59:20|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|0
1632794370000|2021-09-28 01:59:30|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1632794380000|2021-09-28 01:59:40|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|0
1632794390000|2021-09-28 01:59:50|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|0
1632794400000|2021-09-28 02:00:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|1
1632794420000|2021-09-28 02:00:20|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|2
1632794430000|2021-09-28 02:00:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1632794440000|2021-09-28 02:00:40|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|13
1632794450000|2021-09-28 02:00:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1632794460000|2021-09-28 02:01:00|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|2
1632794470000|2021-09-28 02:01:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1632794480000|2021-09-28 02:01:20|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|0
1632794500000|2021-09-28 02:01:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|7
1632794510000|2021-09-28 02:01:50|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|0
1632794520000|2021-09-28 02:02:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|2
1632794530000|2021-09-28 02:02:10|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|1
1632794540000|2021-09-28 02:02:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|8
1632794550000|2021-09-28 02:02:30|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1632794560000|2021-09-28 02:02:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|0
1632794570000|2021-09-28 02:02:50|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1632794580000|2021-09-28 02:03:00|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|2
1632794590000|2021-09-28 02:03:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|2
1632794600000|2021-09-28 02:03:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|1
1632794610000|2021-09-28 02:03:30|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.3|2280|0
1632794620000|2021-09-28 02:03:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|6
1632794630000|2021-09-28 02:03:50|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1632794640000|2021-09-28 02:04:00|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|6
1632794650000|2021-09-28 02:04:10|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1632794670000|2021-09-28 02:04:30|2280.5|2280.2|2280.3|2280|2280.6|2280.3|2280.3|2280|3
1632794680000|2021-09-28 02:04:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|0
1632794690000|2021-09-28 02:04:50|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|1
1632794700000|2021-09-28 02:05:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|5
1632794710000|2021-09-28 02:05:10|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1632794720000|2021-09-28 02:05:20|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.2|2279.9|1
1632794730000|2021-09-28 02:05:30|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|3
1632794740000|2021-09-28 02:05:40|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.3|2280|2
1632794750000|2021-09-28 02:05:50|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|0
1632794760000|2021-09-28 02:06:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|2
1632794770000|2021-09-28 02:06:10|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|3
1632794780000|2021-09-28 02:06:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|3
1632794790000|2021-09-28 02:06:30|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|25
1632794800000|2021-09-28 02:06:40|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|5
1632794810000|2021-09-28 02:06:50|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|4
1632794820000|2021-09-28 02:07:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1632794830000|2021-09-28 02:07:10|2281.1|2280.8|2281.3|2281|2281.3|2281|2281|2280.7|1
1632794840000|2021-09-28 02:07:20|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|4
1632794850000|2021-09-28 02:07:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1632794860000|2021-09-28 02:07:40|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|2
1632794870000|2021-09-28 02:07:50|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1632794880000|2021-09-28 02:08:00|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|0
1632794890000|2021-09-28 02:08:10|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|7
1632794900000|2021-09-28 02:08:20|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|3
1632794910000|2021-09-28 02:08:30|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1632794920000|2021-09-28 02:08:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1632794930000|2021-09-28 02:08:50|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1632794940000|2021-09-28 02:09:00|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1632794950000|2021-09-28 02:09:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|3
1632794960000|2021-09-28 02:09:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1632794970000|2021-09-28 02:09:30|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|13
1632794980000|2021-09-28 02:09:40|2281.8|2281.5|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|3
1632794990000|2021-09-28 02:09:50|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|9
1632795000000|2021-09-28 02:10:00|2281.3|2281|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|3
1632795010000|2021-09-28 02:10:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1632795020000|2021-09-28 02:10:20|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|2
1632795030000|2021-09-28 02:10:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1632795040000|2021-09-28 02:10:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1632795050000|2021-09-28 02:10:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1632795060000|2021-09-28 02:11:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1632795070000|2021-09-28 02:11:10|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|1
1632795080000|2021-09-28 02:11:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1632795090000|2021-09-28 02:11:30|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|1
1632795100000|2021-09-28 02:11:40|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1632795110000|2021-09-28 02:11:50|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1632795120000|2021-09-28 02:12:00|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|0
1632795130000|2021-09-28 02:12:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1632795140000|2021-09-28 02:12:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1632795150000|2021-09-28 02:12:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|2
1632795160000|2021-09-28 02:12:40|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|5
1632795170000|2021-09-28 02:12:50|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.7|2281.4|2
1632795180000|2021-09-28 02:13:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|5
1632795190000|2021-09-28 02:13:10|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1632795200000|2021-09-28 02:13:20|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|0
1632795210000|2021-09-28 02:13:30|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|1
1632795220000|2021-09-28 02:13:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1632795230000|2021-09-28 02:13:50|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|2
1632795240000|2021-09-28 02:14:00|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1632795250000|2021-09-28 02:14:10|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|1
1632795260000|2021-09-28 02:14:20|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1632795270000|2021-09-28 02:14:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1632795280000|2021-09-28 02:14:40|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1632795290000|2021-09-28 02:14:50|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1632795300000|2021-09-28 02:15:00|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|0
1632795310000|2021-09-28 02:15:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1632795320000|2021-09-28 02:15:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|3
1632795330000|2021-09-28 02:15:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1632795340000|2021-09-28 02:15:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1632795350000|2021-09-28 02:15:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1632795360000|2021-09-28 02:16:00|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|1
1632795370000|2021-09-28 02:16:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|1
1632795380000|2021-09-28 02:16:20|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|18
1632795390000|2021-09-28 02:16:30|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|1
1632795400000|2021-09-28 02:16:40|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1632795420000|2021-09-28 02:17:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|1
1632795430000|2021-09-28 02:17:10|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1632795440000|2021-09-28 02:17:20|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.9|2280.6|3
1632795450000|2021-09-28 02:17:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1632795460000|2021-09-28 02:17:40|2281|2280.7|2281.2|2280.9|2281.3|2281|2281|2280.7|2
1632795470000|2021-09-28 02:17:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1632795480000|2021-09-28 02:18:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1632795490000|2021-09-28 02:18:10|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|5
1632795500000|2021-09-28 02:18:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|3
1632795530000|2021-09-28 02:18:50|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1632795540000|2021-09-28 02:19:00|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1632795550000|2021-09-28 02:19:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|0
1632795560000|2021-09-28 02:19:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1632795570000|2021-09-28 02:19:30|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1632795580000|2021-09-28 02:19:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1632795590000|2021-09-28 02:19:50|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1632795600000|2021-09-28 02:20:00|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281|2280.7|1
1632795610000|2021-09-28 02:20:10|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1632795620000|2021-09-28 02:20:20|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1632795630000|2021-09-28 02:20:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1632795640000|2021-09-28 02:20:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1632795650000|2021-09-28 02:20:50|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1632795660000|2021-09-28 02:21:00|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1632795670000|2021-09-28 02:21:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1632795680000|2021-09-28 02:21:20|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1632795720000|2021-09-28 02:22:00|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|7
1632795740000|2021-09-28 02:22:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1632795750000|2021-09-28 02:22:30|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|4
1632795770000|2021-09-28 02:22:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1632795780000|2021-09-28 02:23:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1632795790000|2021-09-28 02:23:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1632795810000|2021-09-28 02:23:30|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1632795820000|2021-09-28 02:23:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|7
1632795830000|2021-09-28 02:23:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1632795840000|2021-09-28 02:24:00|||||||||1
1632795860000|2021-09-28 02:24:20|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1632795870000|2021-09-28 02:24:30|||||||||1
1632795880000|2021-09-28 02:24:40|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|1
1632795890000|2021-09-28 02:24:50|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|0
1632795900000|2021-09-28 02:25:00|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|1
1632795910000|2021-09-28 02:25:10|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1632795920000|2021-09-28 02:25:20|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1632795930000|2021-09-28 02:25:30|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|0
1632795940000|2021-09-28 02:25:40|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.7|2281.4|10
1632795950000|2021-09-28 02:25:50|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|1
1632795960000|2021-09-28 02:26:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1632795970000|2021-09-28 02:26:10|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|1
1632795980000|2021-09-28 02:26:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1632795990000|2021-09-28 02:26:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1632796000000|2021-09-28 02:26:40|2282.3|2282|2282.7|2282.4|2282.8|2282.5|2282.3|2282|10
1632796010000|2021-09-28 02:26:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1632796020000|2021-09-28 02:27:00|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|9
1632796030000|2021-09-28 02:27:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1632796040000|2021-09-28 02:27:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1632796050000|2021-09-28 02:27:30|||||||||1
1632796060000|2021-09-28 02:27:40|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|2
1632796070000|2021-09-28 02:27:50|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|1
1632796080000|2021-09-28 02:28:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|2
1632796090000|2021-09-28 02:28:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1632796100000|2021-09-28 02:28:20|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1632796110000|2021-09-28 02:28:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1632796120000|2021-09-28 02:28:40|2283|2282.7|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|0
1632796130000|2021-09-28 02:28:50|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|1
1632796140000|2021-09-28 02:29:00|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|2
1632796150000|2021-09-28 02:29:10|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1632796160000|2021-09-28 02:29:20|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|2
1632796180000|2021-09-28 02:29:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|0
1632796190000|2021-09-28 02:29:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1632796200000|2021-09-28 02:30:00|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1632796210000|2021-09-28 02:30:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|3
1632796220000|2021-09-28 02:30:20|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1632796230000|2021-09-28 02:30:30|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|2
1632796240000|2021-09-28 02:30:40|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|3
1632796250000|2021-09-28 02:30:50|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1632796260000|2021-09-28 02:31:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1632796270000|2021-09-28 02:31:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1632796280000|2021-09-28 02:31:20|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|2
1632796290000|2021-09-28 02:31:30|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|1
1632796300000|2021-09-28 02:31:40|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|5
1632796310000|2021-09-28 02:31:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1632796320000|2021-09-28 02:32:00|2282.7|2282.4|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|2
1632796330000|2021-09-28 02:32:10|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|6
1632796340000|2021-09-28 02:32:20|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|0
1632796350000|2021-09-28 02:32:30|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|13
1632796360000|2021-09-28 02:32:40|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|7
1632796370000|2021-09-28 02:32:50|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|3
1632796380000|2021-09-28 02:33:00|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|1
1632796390000|2021-09-28 02:33:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1632796400000|2021-09-28 02:33:20|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|1
1632796410000|2021-09-28 02:33:30|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|0
1632796420000|2021-09-28 02:33:40|||||||||4
1632796430000|2021-09-28 02:33:50|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1632796440000|2021-09-28 02:34:00|||||||||2
1632796450000|2021-09-28 02:34:10|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|12
1632796460000|2021-09-28 02:34:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1632796470000|2021-09-28 02:34:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1632796480000|2021-09-28 02:34:40|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1632796500000|2021-09-28 02:35:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1632796510000|2021-09-28 02:35:10|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|2
1632796520000|2021-09-28 02:35:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1632796530000|2021-09-28 02:35:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1632796540000|2021-09-28 02:35:40|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|1
1632796550000|2021-09-28 02:35:50|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|4
1632796560000|2021-09-28 02:36:00|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|9
1632796570000|2021-09-28 02:36:10|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|5
1632796580000|2021-09-28 02:36:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1632796590000|2021-09-28 02:36:30|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1632796600000|2021-09-28 02:36:40|||||||||1
1632796610000|2021-09-28 02:36:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|12
1632796620000|2021-09-28 02:37:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|9
1632796630000|2021-09-28 02:37:10|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|3
1632796640000|2021-09-28 02:37:20|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|4
1632796650000|2021-09-28 02:37:30|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|4
1632796660000|2021-09-28 02:37:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1632796670000|2021-09-28 02:37:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1632796680000|2021-09-28 02:38:00|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|5
1632796690000|2021-09-28 02:38:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1632796710000|2021-09-28 02:38:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1632796720000|2021-09-28 02:38:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1632796730000|2021-09-28 02:38:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1632796740000|2021-09-28 02:39:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1632796750000|2021-09-28 02:39:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1632796760000|2021-09-28 02:39:20|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|2
1632796770000|2021-09-28 02:39:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|3
1632796780000|2021-09-28 02:39:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|3
1632796790000|2021-09-28 02:39:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1632796800000|2021-09-28 02:40:00|2281.9|2281.6|2282.1|2281.8|2282.2|2281.9|2281.9|2281.6|12
1632796810000|2021-09-28 02:40:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|11
1632796820000|2021-09-28 02:40:20|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1632796830000|2021-09-28 02:40:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|5
1632796850000|2021-09-28 02:40:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1632796860000|2021-09-28 02:41:00|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|13
1632796870000|2021-09-28 02:41:10|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|4
1632796880000|2021-09-28 02:41:20|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1632796890000|2021-09-28 02:41:30|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|0
1632796900000|2021-09-28 02:41:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1632796910000|2021-09-28 02:41:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1632796920000|2021-09-28 02:42:00|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.2|2281.9|8
1632796930000|2021-09-28 02:42:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|3
1632796950000|2021-09-28 02:42:30|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|6
1632796960000|2021-09-28 02:42:40|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|1
1632796970000|2021-09-28 02:42:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1632796980000|2021-09-28 02:43:00|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|2
1632796990000|2021-09-28 02:43:10|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|7
1632797000000|2021-09-28 02:43:20|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|5
1632797010000|2021-09-28 02:43:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|10
1632797020000|2021-09-28 02:43:40|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|6
1632797030000|2021-09-28 02:43:50|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|4
1632797040000|2021-09-28 02:44:00|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|4
1632797050000|2021-09-28 02:44:10|||||||||4
1632797060000|2021-09-28 02:44:20|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|3
1632797070000|2021-09-28 02:44:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1632797080000|2021-09-28 02:44:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|6
1632797090000|2021-09-28 02:44:50|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|0
1632797100000|2021-09-28 02:45:00|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|15
1632797110000|2021-09-28 02:45:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1632797120000|2021-09-28 02:45:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|4
1632797130000|2021-09-28 02:45:30|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|0
1632797140000|2021-09-28 02:45:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1632797150000|2021-09-28 02:45:50|||||||||2
1632797160000|2021-09-28 02:46:00|2283.5|2283.2|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|2
1632797170000|2021-09-28 02:46:10|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|8
1632797180000|2021-09-28 02:46:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|4
1632797190000|2021-09-28 02:46:30|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1632797200000|2021-09-28 02:46:40|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|0
1632797210000|2021-09-28 02:46:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1632797220000|2021-09-28 02:47:00|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1632797230000|2021-09-28 02:47:10|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1632797240000|2021-09-28 02:47:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1632797250000|2021-09-28 02:47:30|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|0
1632797260000|2021-09-28 02:47:40|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|24
1632797270000|2021-09-28 02:47:50|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|1
1632797280000|2021-09-28 02:48:00|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|1
1632797290000|2021-09-28 02:48:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1632797300000|2021-09-28 02:48:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|1
1632797310000|2021-09-28 02:48:30|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|1
1632797320000|2021-09-28 02:48:40|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1632797330000|2021-09-28 02:48:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1632797340000|2021-09-28 02:49:00|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|4
1632797360000|2021-09-28 02:49:20|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|11
1632797370000|2021-09-28 02:49:30|||||||||1
1632797380000|2021-09-28 02:49:40|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.1|2283.8|10
1632797400000|2021-09-28 02:50:00|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.3|2284|6
1632797410000|2021-09-28 02:50:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|0
1632797420000|2021-09-28 02:50:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|0
1632797430000|2021-09-28 02:50:30|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|0
1632797440000|2021-09-28 02:50:40|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|1
1632797450000|2021-09-28 02:50:50|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|28
1632797460000|2021-09-28 02:51:00|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|0
1632797470000|2021-09-28 02:51:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|18
1632797480000|2021-09-28 02:51:20|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|5
1632797490000|2021-09-28 02:51:30|||||||||1
1632797500000|2021-09-28 02:51:40|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|1
1632797510000|2021-09-28 02:51:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1632797520000|2021-09-28 02:52:00|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|0
1632797530000|2021-09-28 02:52:10|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|3
1632797540000|2021-09-28 02:52:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|0
1632797550000|2021-09-28 02:52:30|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|0
1632797560000|2021-09-28 02:52:40|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|1
1632797570000|2021-09-28 02:52:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|0
1632797580000|2021-09-28 02:53:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|0
1632797600000|2021-09-28 02:53:20|||||||||2
1632797610000|2021-09-28 02:53:30|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|0
1632797620000|2021-09-28 02:53:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1632797630000|2021-09-28 02:53:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|10
1632797640000|2021-09-28 02:54:00|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|1
1632797650000|2021-09-28 02:54:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|19
1632797660000|2021-09-28 02:54:20|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|3
1632797670000|2021-09-28 02:54:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|2
1632797680000|2021-09-28 02:54:40|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1632797690000|2021-09-28 02:54:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1632797700000|2021-09-28 02:55:00|2285|2284.7|2285.3|2285|2285.4|2285.1|2285|2284.7|26
1632797710000|2021-09-28 02:55:10|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|11
1632797720000|2021-09-28 02:55:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|4
1632797730000|2021-09-28 02:55:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|4
1632797740000|2021-09-28 02:55:40|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|2
1632797750000|2021-09-28 02:55:50|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|17
1632797760000|2021-09-28 02:56:00|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|16
1632797770000|2021-09-28 02:56:10|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|1
1632797780000|2021-09-28 02:56:20|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|24
1632797790000|2021-09-28 02:56:30|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|5
1632797800000|2021-09-28 02:56:40|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|0
1632797810000|2021-09-28 02:56:50|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|0
1632797820000|2021-09-28 02:57:00|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|1
1632797830000|2021-09-28 02:57:10|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|2
1632797840000|2021-09-28 02:57:20|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|2
1632797850000|2021-09-28 02:57:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|3
1632797860000|2021-09-28 02:57:40|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1632797870000|2021-09-28 02:57:50|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|1
1632797880000|2021-09-28 02:58:00|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1632797890000|2021-09-28 02:58:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|2
1632797900000|2021-09-28 02:58:20|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1632797910000|2021-09-28 02:58:30|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|4
1632797920000|2021-09-28 02:58:40|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|1
1632797930000|2021-09-28 02:58:50|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|0
1632797940000|2021-09-28 02:59:00|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|6
1632797950000|2021-09-28 02:59:10|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|1
1632797960000|2021-09-28 02:59:20|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1632797970000|2021-09-28 02:59:30|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|0
1632797980000|2021-09-28 02:59:40|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|1
1632797990000|2021-09-28 02:59:50|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1632798000000|2021-09-28 03:00:00|2284.9|2284.6|2285.4|2285.1|2285.4|2285.1|2284.9|2284.6|8
1632798010000|2021-09-28 03:00:10|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|4
1632798020000|2021-09-28 03:00:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1632798040000|2021-09-28 03:00:40|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|21
1632798050000|2021-09-28 03:00:50|||||||||1
1632798060000|2021-09-28 03:01:00|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|0
1632798070000|2021-09-28 03:01:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|3
1632798080000|2021-09-28 03:01:20|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1632798100000|2021-09-28 03:01:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1632798110000|2021-09-28 03:01:50|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|9
1632798120000|2021-09-28 03:02:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1632798130000|2021-09-28 03:02:10|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|2
1632798140000|2021-09-28 03:02:20|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1632798150000|2021-09-28 03:02:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2
1632798160000|2021-09-28 03:02:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|1
1632798170000|2021-09-28 03:02:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|0
1632798180000|2021-09-28 03:03:00|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|1
1632798190000|2021-09-28 03:03:10|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|1
1632798200000|2021-09-28 03:03:20|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1632798210000|2021-09-28 03:03:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1632798220000|2021-09-28 03:03:40|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|3
1632798230000|2021-09-28 03:03:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1632798240000|2021-09-28 03:04:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|2
1632798260000|2021-09-28 03:04:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632798270000|2021-09-28 03:04:30|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|13
1632798280000|2021-09-28 03:04:40|2285.9|2285.6|2285.6|2285.3|2286|2285.7|2285.6|2285.3|13
1632798290000|2021-09-28 03:04:50|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|6
1632798300000|2021-09-28 03:05:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|13
1632798310000|2021-09-28 03:05:10|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|1
1632798320000|2021-09-28 03:05:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1632798330000|2021-09-28 03:05:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1632798340000|2021-09-28 03:05:40|||||||||4
1632798350000|2021-09-28 03:05:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1632798360000|2021-09-28 03:06:00|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|0
1632798370000|2021-09-28 03:06:10|2285|2284.7|2285.3|2285|2285.3|2285|2285|2284.7|1
1632798400000|2021-09-28 03:06:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|0
1632798410000|2021-09-28 03:06:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|0
1632798430000|2021-09-28 03:07:10|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|1
1632798440000|2021-09-28 03:07:20|||||||||1
1632798450000|2021-09-28 03:07:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|1
1632798460000|2021-09-28 03:07:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|1
1632798470000|2021-09-28 03:07:50|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|3
1632798480000|2021-09-28 03:08:00|2285|2284.7|2285.3|2285|2285.3|2285|2285|2284.7|0
1632798490000|2021-09-28 03:08:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|0
1632798500000|2021-09-28 03:08:20|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1632798510000|2021-09-28 03:08:30|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1632798520000|2021-09-28 03:08:40|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1632798530000|2021-09-28 03:08:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|0
1632798540000|2021-09-28 03:09:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|0
1632798550000|2021-09-28 03:09:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1632798560000|2021-09-28 03:09:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|0
1632798580000|2021-09-28 03:09:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|0
1632798590000|2021-09-28 03:09:50|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.2|2284.9|2
1632798600000|2021-09-28 03:10:00|2285.4|2285.1|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|14
1632798610000|2021-09-28 03:10:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1632798620000|2021-09-28 03:10:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|6
1632798630000|2021-09-28 03:10:30|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|13
1632798640000|2021-09-28 03:10:40|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|0
1632798650000|2021-09-28 03:10:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|1
1632798660000|2021-09-28 03:11:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1632798670000|2021-09-28 03:11:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|1
1632798680000|2021-09-28 03:11:20|||||||||1
1632798710000|2021-09-28 03:11:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|0
1632798720000|2021-09-28 03:12:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1632798730000|2021-09-28 03:12:10|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1632798740000|2021-09-28 03:12:20|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|1
1632798750000|2021-09-28 03:12:30|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1632798760000|2021-09-28 03:12:40|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|0
1632798790000|2021-09-28 03:13:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1632798800000|2021-09-28 03:13:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|1
1632798810000|2021-09-28 03:13:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|1
1632798820000|2021-09-28 03:13:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1632798830000|2021-09-28 03:13:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|2
1632798840000|2021-09-28 03:14:00|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|3
1632798850000|2021-09-28 03:14:10|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|0
1632798860000|2021-09-28 03:14:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|0
1632798870000|2021-09-28 03:14:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|7
1632798880000|2021-09-28 03:14:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1632798890000|2021-09-28 03:14:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|4
1632798900000|2021-09-28 03:15:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|0
1632798910000|2021-09-28 03:15:10|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|0
1632798920000|2021-09-28 03:15:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.1|2285.8|5
1632798940000|2021-09-28 03:15:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|4
1632798950000|2021-09-28 03:15:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|10
1632798960000|2021-09-28 03:16:00|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|4
1632798970000|2021-09-28 03:16:10|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|10
1632798980000|2021-09-28 03:16:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|1
1632798990000|2021-09-28 03:16:30|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|3
1632799000000|2021-09-28 03:16:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1632799010000|2021-09-28 03:16:50|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|14
1632799030000|2021-09-28 03:17:10|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|12
1632799040000|2021-09-28 03:17:20|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|15
1632799050000|2021-09-28 03:17:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1632799060000|2021-09-28 03:17:40|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1632799080000|2021-09-28 03:18:00|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|3
1632799090000|2021-09-28 03:18:10|||||||||1
1632799100000|2021-09-28 03:18:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1632799110000|2021-09-28 03:18:30|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|6
1632799120000|2021-09-28 03:18:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1632799130000|2021-09-28 03:18:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1632799140000|2021-09-28 03:19:00|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|1
1632799150000|2021-09-28 03:19:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|0
1632799160000|2021-09-28 03:19:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1632799170000|2021-09-28 03:19:30|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1632799180000|2021-09-28 03:19:40|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|4
1632799190000|2021-09-28 03:19:50|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|0
1632799200000|2021-09-28 03:20:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|5
1632799210000|2021-09-28 03:20:10|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|0
1632799220000|2021-09-28 03:20:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|0
1632799230000|2021-09-28 03:20:30|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1632799240000|2021-09-28 03:20:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|0
1632799250000|2021-09-28 03:20:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|6
1632799260000|2021-09-28 03:21:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1632799280000|2021-09-28 03:21:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1632799290000|2021-09-28 03:21:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1632799300000|2021-09-28 03:21:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|7
1632799310000|2021-09-28 03:21:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1632799320000|2021-09-28 03:22:00|||||||||1
1632799330000|2021-09-28 03:22:10|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|2
1632799340000|2021-09-28 03:22:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1632799350000|2021-09-28 03:22:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|0
1632799360000|2021-09-28 03:22:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|1
1632799370000|2021-09-28 03:22:50|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|1
1632799380000|2021-09-28 03:23:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|1
1632799400000|2021-09-28 03:23:20|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|4
1632799410000|2021-09-28 03:23:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|0
1632799420000|2021-09-28 03:23:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|3
1632799440000|2021-09-28 03:24:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|4
1632799450000|2021-09-28 03:24:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|0
1632799460000|2021-09-28 03:24:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|0
1632799480000|2021-09-28 03:24:40|2286.3|2286|2286|2285.7|2286.3|2286|2286|2285.7|2
1632799490000|2021-09-28 03:24:50|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|8
1632799500000|2021-09-28 03:25:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|0
1632799510000|2021-09-28 03:25:10|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.8|2285.5|2
1632799520000|2021-09-28 03:25:20|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|0
1632799530000|2021-09-28 03:25:30|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|9
1632799540000|2021-09-28 03:25:40|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|2
1632799550000|2021-09-28 03:25:50|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|3
1632799560000|2021-09-28 03:26:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|10
1632799580000|2021-09-28 03:26:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|5
1632799590000|2021-09-28 03:26:30|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|1
1632799600000|2021-09-28 03:26:40|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|0
1632799610000|2021-09-28 03:26:50|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|8
1632799620000|2021-09-28 03:27:00|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|1
1632799630000|2021-09-28 03:27:10|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|0
1632799640000|2021-09-28 03:27:20|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1632799650000|2021-09-28 03:27:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|0
1632799660000|2021-09-28 03:27:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|0
1632799670000|2021-09-28 03:27:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|0
1632799680000|2021-09-28 03:28:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|0
1632799690000|2021-09-28 03:28:10|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|2
1632799710000|2021-09-28 03:28:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1632799720000|2021-09-28 03:28:40|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|0
1632799730000|2021-09-28 03:28:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|1
1632799740000|2021-09-28 03:29:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|0
1632799750000|2021-09-28 03:29:10|||||||||3
1632799770000|2021-09-28 03:29:30|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|13
1632799780000|2021-09-28 03:29:40|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|0
1632799790000|2021-09-28 03:29:50|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|1
1632799800000|2021-09-28 03:30:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.1|2285.8|5
1632799810000|2021-09-28 03:30:10|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.3|2286|4
1632799820000|2021-09-28 03:30:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1632799830000|2021-09-28 03:30:30|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1632799840000|2021-09-28 03:30:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|2
1632799850000|2021-09-28 03:30:50|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|0
1632799860000|2021-09-28 03:31:00|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|2
1632799870000|2021-09-28 03:31:10|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.2|2285.9|3
1632799880000|2021-09-28 03:31:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|3
1632799890000|2021-09-28 03:31:30|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|5
1632799900000|2021-09-28 03:31:40|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|3
1632799910000|2021-09-28 03:31:50|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|5
1632799920000|2021-09-28 03:32:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1632799930000|2021-09-28 03:32:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1632799940000|2021-09-28 03:32:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1632799950000|2021-09-28 03:32:30|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.6|2286.3|3
1632799960000|2021-09-28 03:32:40|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|0
1632799970000|2021-09-28 03:32:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1632799980000|2021-09-28 03:33:00|||||||||1
1632799990000|2021-09-28 03:33:10|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.3|2286|10
1632800000000|2021-09-28 03:33:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1632800010000|2021-09-28 03:33:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1632800020000|2021-09-28 03:33:40|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.4|2286.1|4
1632800030000|2021-09-28 03:33:50|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|0
1632800040000|2021-09-28 03:34:00|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|0
1632800050000|2021-09-28 03:34:10|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|0
1632800060000|2021-09-28 03:34:20|||||||||4
1632800080000|2021-09-28 03:34:40|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|0
1632800090000|2021-09-28 03:34:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|0
1632800110000|2021-09-28 03:35:10|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|2
1632800120000|2021-09-28 03:35:20|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|3
1632800130000|2021-09-28 03:35:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|2
1632800140000|2021-09-28 03:35:40|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|1
1632800150000|2021-09-28 03:35:50|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|2
1632800160000|2021-09-28 03:36:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|0
1632800170000|2021-09-28 03:36:10|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|12
1632800180000|2021-09-28 03:36:20|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|6
1632800190000|2021-09-28 03:36:30|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1632800200000|2021-09-28 03:36:40|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|3
1632800210000|2021-09-28 03:36:50|2286|2285.7|2285.4|2285.1|2286.1|2285.8|2285.4|2285.1|21
1632800220000|2021-09-28 03:37:00|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|16
1632800230000|2021-09-28 03:37:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1632800240000|2021-09-28 03:37:20|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|0
1632800250000|2021-09-28 03:37:30|||||||||1
1632800260000|2021-09-28 03:37:40|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|6
1632800270000|2021-09-28 03:37:50|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|1
1632800280000|2021-09-28 03:38:00|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.3|2285|0
1632800290000|2021-09-28 03:38:10|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1632800300000|2021-09-28 03:38:20|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|2
1632800310000|2021-09-28 03:38:30|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|5
1632800320000|2021-09-28 03:38:40|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|0
1632800330000|2021-09-28 03:38:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|0
1632800340000|2021-09-28 03:39:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|2
1632800350000|2021-09-28 03:39:10|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|3
1632800360000|2021-09-28 03:39:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1632800370000|2021-09-28 03:39:30|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|1
1632800380000|2021-09-28 03:39:40|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|0
1632800390000|2021-09-28 03:39:50|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|2
1632800400000|2021-09-28 03:40:00|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1632800410000|2021-09-28 03:40:10|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|6
1632800420000|2021-09-28 03:40:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1632800430000|2021-09-28 03:40:30|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1632800440000|2021-09-28 03:40:40|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|4
1632800460000|2021-09-28 03:41:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|1
1632800470000|2021-09-28 03:41:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1632800480000|2021-09-28 03:41:20|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|3
1632800490000|2021-09-28 03:41:30|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|4
1632800500000|2021-09-28 03:41:40|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|0
1632800510000|2021-09-28 03:41:50|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|1
1632800520000|2021-09-28 03:42:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1632800530000|2021-09-28 03:42:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|0
1632800550000|2021-09-28 03:42:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|0
1632800570000|2021-09-28 03:42:50|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|4
1632800580000|2021-09-28 03:43:00|||||||||1
1632800640000|2021-09-28 03:44:00|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|3
1632800650000|2021-09-28 03:44:10|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|2
1632800660000|2021-09-28 03:44:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|0
1632800670000|2021-09-28 03:44:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1632800680000|2021-09-28 03:44:40|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|0
1632800690000|2021-09-28 03:44:50|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|1
1632800700000|2021-09-28 03:45:00|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|3
1632800710000|2021-09-28 03:45:10|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|2
1632800720000|2021-09-28 03:45:20|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|5
1632800740000|2021-09-28 03:45:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1632800750000|2021-09-28 03:45:50|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|1
1632800760000|2021-09-28 03:46:00|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|2
1632800770000|2021-09-28 03:46:10|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1632800780000|2021-09-28 03:46:20|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1632800790000|2021-09-28 03:46:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|0
1632800800000|2021-09-28 03:46:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632800810000|2021-09-28 03:46:50|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|0
1632800830000|2021-09-28 03:47:10|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|1
1632800840000|2021-09-28 03:47:20|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|0
1632800850000|2021-09-28 03:47:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1632800860000|2021-09-28 03:47:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|9
1632800870000|2021-09-28 03:47:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1632800880000|2021-09-28 03:48:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|0
1632800890000|2021-09-28 03:48:10|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|2
1632800900000|2021-09-28 03:48:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|0
1632800910000|2021-09-28 03:48:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1632800920000|2021-09-28 03:48:40|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|1
1632800930000|2021-09-28 03:48:50|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|2
1632800940000|2021-09-28 03:49:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1632800950000|2021-09-28 03:49:10|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|1
1632800960000|2021-09-28 03:49:20|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|0
1632800970000|2021-09-28 03:49:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1632800990000|2021-09-28 03:49:50|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|3
1632801000000|2021-09-28 03:50:00|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|3
1632801010000|2021-09-28 03:50:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|0
1632801020000|2021-09-28 03:50:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632801030000|2021-09-28 03:50:30|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|0
1632801040000|2021-09-28 03:50:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1632801050000|2021-09-28 03:50:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|0
1632801060000|2021-09-28 03:51:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.2|2284.9|0
1632801070000|2021-09-28 03:51:10|2285.2|2284.9|2284.8|2284.5|2285.2|2284.9|2284.6|2284.3|32
1632801080000|2021-09-28 03:51:20|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|4
1632801090000|2021-09-28 03:51:30|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|13
1632801100000|2021-09-28 03:51:40|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|0
1632801120000|2021-09-28 03:52:00|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|0
1632801130000|2021-09-28 03:52:10|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|1
1632801140000|2021-09-28 03:52:20|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|1
1632801150000|2021-09-28 03:52:30|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|28
1632801170000|2021-09-28 03:52:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1632801180000|2021-09-28 03:53:00|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|32
1632801190000|2021-09-28 03:53:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|4
1632801200000|2021-09-28 03:53:20|||||||||1
1632801210000|2021-09-28 03:53:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1632801220000|2021-09-28 03:53:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|0
1632801230000|2021-09-28 03:53:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|0
1632801240000|2021-09-28 03:54:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1632801280000|2021-09-28 03:54:40|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|38
1632801290000|2021-09-28 03:54:50|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|2
1632801300000|2021-09-28 03:55:00|||||||||3
1632801310000|2021-09-28 03:55:10|2285|2284.7|2285.3|2285|2285.4|2285.1|2285|2284.7|5
1632801320000|2021-09-28 03:55:20|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|4
1632801330000|2021-09-28 03:55:30|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1632801340000|2021-09-28 03:55:40|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1632801350000|2021-09-28 03:55:50|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1632801370000|2021-09-28 03:56:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1632801380000|2021-09-28 03:56:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|0
1632801390000|2021-09-28 03:56:30|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|2
1632801410000|2021-09-28 03:56:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|0
1632801420000|2021-09-28 03:57:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|1
1632801430000|2021-09-28 03:57:10|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1632801450000|2021-09-28 03:57:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.3|2285|0
1632801460000|2021-09-28 03:57:40|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1632801480000|2021-09-28 03:58:00|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1632801490000|2021-09-28 03:58:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1632801510000|2021-09-28 03:58:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|1
1632801520000|2021-09-28 03:58:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.9|2284.6|0
1632801530000|2021-09-28 03:58:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|0
1632801540000|2021-09-28 03:59:00|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|0
1632801550000|2021-09-28 03:59:10|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|4
1632801560000|2021-09-28 03:59:20|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|0
1632801570000|2021-09-28 03:59:30|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|9
1632801580000|2021-09-28 03:59:40|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|1
1632801590000|2021-09-28 03:59:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|1
1632801600000|2021-09-28 04:00:00|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|16
1632801610000|2021-09-28 04:00:10|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|5
1632801620000|2021-09-28 04:00:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|6
1632801630000|2021-09-28 04:00:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|1
1632801640000|2021-09-28 04:00:40|2285.1|2284.8|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|16
1632801650000|2021-09-28 04:00:50|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|4
1632801660000|2021-09-28 04:01:00|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|6
1632801670000|2021-09-28 04:01:10|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|0
1632801680000|2021-09-28 04:01:20|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|0
1632801690000|2021-09-28 04:01:30|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.9|2284.6|1
1632801700000|2021-09-28 04:01:40|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|1
1632801720000|2021-09-28 04:02:00|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|3
1632801730000|2021-09-28 04:02:10|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|0
1632801740000|2021-09-28 04:02:20|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|1
1632801750000|2021-09-28 04:02:30|2285|2284.7|2285|2284.7|2285.2|2284.9|2284.9|2284.6|1
1632801760000|2021-09-28 04:02:40|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1632801770000|2021-09-28 04:02:50|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1632801780000|2021-09-28 04:03:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1632801790000|2021-09-28 04:03:10|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1632801800000|2021-09-28 04:03:20|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|0
1632801810000|2021-09-28 04:03:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|0
1632801820000|2021-09-28 04:03:40|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|1
1632801830000|2021-09-28 04:03:50|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1632801840000|2021-09-28 04:04:00|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|0
1632801860000|2021-09-28 04:04:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1632801870000|2021-09-28 04:04:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|1
1632801880000|2021-09-28 04:04:40|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|5
1632801890000|2021-09-28 04:04:50|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.3|2284|4
1632801900000|2021-09-28 04:05:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|0
1632801910000|2021-09-28 04:05:10|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|0
1632801920000|2021-09-28 04:05:20|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|1
1632801930000|2021-09-28 04:05:30|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1632801940000|2021-09-28 04:05:40|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1632801960000|2021-09-28 04:06:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|1
1632801970000|2021-09-28 04:06:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1632801980000|2021-09-28 04:06:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|2
1632802000000|2021-09-28 04:06:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|0
1632802010000|2021-09-28 04:06:50|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1632802030000|2021-09-28 04:07:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|0
1632802040000|2021-09-28 04:07:20|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|1
1632802050000|2021-09-28 04:07:30|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|0
1632802070000|2021-09-28 04:07:50|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|0
1632802080000|2021-09-28 04:08:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1632802090000|2021-09-28 04:08:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1632802100000|2021-09-28 04:08:20|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|0
1632802110000|2021-09-28 04:08:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|0
1632802120000|2021-09-28 04:08:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1632802130000|2021-09-28 04:08:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1632802140000|2021-09-28 04:09:00|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|2
1632802150000|2021-09-28 04:09:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|1
1632802170000|2021-09-28 04:09:30|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|0
1632802180000|2021-09-28 04:09:40|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|2
1632802190000|2021-09-28 04:09:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|0
1632802200000|2021-09-28 04:10:00|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|1
1632802210000|2021-09-28 04:10:10|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284|2283.7|9
1632802220000|2021-09-28 04:10:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|4
1632802230000|2021-09-28 04:10:30|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|0
1632802240000|2021-09-28 04:10:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|0
1632802250000|2021-09-28 04:10:50|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|3
1632802260000|2021-09-28 04:11:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|0
1632802270000|2021-09-28 04:11:10|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|1
1632802280000|2021-09-28 04:11:20|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1632802290000|2021-09-28 04:11:30|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1632802300000|2021-09-28 04:11:40|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|2
1632802310000|2021-09-28 04:11:50|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|0
1632802320000|2021-09-28 04:12:00|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|1
1632802330000|2021-09-28 04:12:10|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.8|2284.5|1
1632802340000|2021-09-28 04:12:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1632802360000|2021-09-28 04:12:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|0
1632802370000|2021-09-28 04:12:50|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|2
1632802380000|2021-09-28 04:13:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1632802390000|2021-09-28 04:13:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1632802410000|2021-09-28 04:13:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|2
1632802420000|2021-09-28 04:13:40|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|1
1632802430000|2021-09-28 04:13:50|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1632802440000|2021-09-28 04:14:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|5
1632802450000|2021-09-28 04:14:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1632802470000|2021-09-28 04:14:30|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|0
1632802480000|2021-09-28 04:14:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1632802490000|2021-09-28 04:14:50|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|0
1632802500000|2021-09-28 04:15:00|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1632802510000|2021-09-28 04:15:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1632802520000|2021-09-28 04:15:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|0
1632802530000|2021-09-28 04:15:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1632802570000|2021-09-28 04:16:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|0
1632802580000|2021-09-28 04:16:20|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|3
1632802590000|2021-09-28 04:16:30|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|6
1632802610000|2021-09-28 04:16:50|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|4
1632802620000|2021-09-28 04:17:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|0
1632802630000|2021-09-28 04:17:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|0
1632802650000|2021-09-28 04:17:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|0
1632802670000|2021-09-28 04:17:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|0
1632802680000|2021-09-28 04:18:00|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|1
1632802690000|2021-09-28 04:18:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1632802700000|2021-09-28 04:18:20|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1632802720000|2021-09-28 04:18:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|2
1632802730000|2021-09-28 04:18:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|0
1632802740000|2021-09-28 04:19:00|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|0
1632802760000|2021-09-28 04:19:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1632802770000|2021-09-28 04:19:30|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|0
1632802780000|2021-09-28 04:19:40|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|3
1632802790000|2021-09-28 04:19:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|0
1632802800000|2021-09-28 04:20:00|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|7
1632802810000|2021-09-28 04:20:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1632802820000|2021-09-28 04:20:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|6
1632802830000|2021-09-28 04:20:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1632802840000|2021-09-28 04:20:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2
1632802870000|2021-09-28 04:21:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1632802880000|2021-09-28 04:21:20|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|1
1632802900000|2021-09-28 04:21:40|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|6
1632802910000|2021-09-28 04:21:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632802920000|2021-09-28 04:22:00|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|0
1632802930000|2021-09-28 04:22:10|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|2
1632802940000|2021-09-28 04:22:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|3
1632802950000|2021-09-28 04:22:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1632802960000|2021-09-28 04:22:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1632802970000|2021-09-28 04:22:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1632802980000|2021-09-28 04:23:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|1
1632802990000|2021-09-28 04:23:10|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|1
1632803000000|2021-09-28 04:23:20|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|2
1632803010000|2021-09-28 04:23:30|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1632803020000|2021-09-28 04:23:40|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|1
1632803030000|2021-09-28 04:23:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1632803040000|2021-09-28 04:24:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1632803050000|2021-09-28 04:24:10|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|1
1632803060000|2021-09-28 04:24:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632803070000|2021-09-28 04:24:30|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|1
1632803080000|2021-09-28 04:24:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1632803090000|2021-09-28 04:24:50|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|0
1632803100000|2021-09-28 04:25:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|6
1632803110000|2021-09-28 04:25:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632803120000|2021-09-28 04:25:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632803140000|2021-09-28 04:25:40|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|1
1632803150000|2021-09-28 04:25:50|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|0
1632803160000|2021-09-28 04:26:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632803170000|2021-09-28 04:26:10|2285.8|2285.5|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|1
1632803180000|2021-09-28 04:26:20|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|1
1632803190000|2021-09-28 04:26:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|1
1632803200000|2021-09-28 04:26:40|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1632803210000|2021-09-28 04:26:50|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|0
1632803220000|2021-09-28 04:27:00|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1632803230000|2021-09-28 04:27:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1632803240000|2021-09-28 04:27:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|0
1632803250000|2021-09-28 04:27:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1632803280000|2021-09-28 04:28:00|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|5
1632803290000|2021-09-28 04:28:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1632803300000|2021-09-28 04:28:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1632803310000|2021-09-28 04:28:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|0
1632803320000|2021-09-28 04:28:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632803330000|2021-09-28 04:28:50|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|0
1632803340000|2021-09-28 04:29:00|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|1
1632803350000|2021-09-28 04:29:10|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|0
1632803360000|2021-09-28 04:29:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|0
1632803370000|2021-09-28 04:29:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|0
1632803390000|2021-09-28 04:29:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|0
1632803400000|2021-09-28 04:30:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|0
1632803410000|2021-09-28 04:30:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|2
1632803420000|2021-09-28 04:30:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|1
1632803430000|2021-09-28 04:30:30|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|2
1632803450000|2021-09-28 04:30:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1632803470000|2021-09-28 04:31:10|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|0
1632803480000|2021-09-28 04:31:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|2
1632803490000|2021-09-28 04:31:30|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1632803500000|2021-09-28 04:31:40|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|1
1632803510000|2021-09-28 04:31:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.3|2285|1
1632803520000|2021-09-28 04:32:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|0
1632803530000|2021-09-28 04:32:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1632803540000|2021-09-28 04:32:20|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1632803550000|2021-09-28 04:32:30|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|1
1632803560000|2021-09-28 04:32:40|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|0
1632803570000|2021-09-28 04:32:50|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1632803580000|2021-09-28 04:33:00|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1632803590000|2021-09-28 04:33:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|0
1632803600000|2021-09-28 04:33:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|2
1632803610000|2021-09-28 04:33:30|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|0
1632803620000|2021-09-28 04:33:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|0
1632803630000|2021-09-28 04:33:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|1
1632803640000|2021-09-28 04:34:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|4
1632803650000|2021-09-28 04:34:10|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.3|2284|1
1632803660000|2021-09-28 04:34:20|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|0
1632803670000|2021-09-28 04:34:30|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1632803680000|2021-09-28 04:34:40|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|0
1632803700000|2021-09-28 04:35:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|9
1632803710000|2021-09-28 04:35:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|2
1632803720000|2021-09-28 04:35:20|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|0
1632803740000|2021-09-28 04:35:40|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|0
1632803780000|2021-09-28 04:36:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|0
1632803790000|2021-09-28 04:36:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|0
1632803800000|2021-09-28 04:36:40|||||||||1
1632803810000|2021-09-28 04:36:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|2
1632803820000|2021-09-28 04:37:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|0
1632803830000|2021-09-28 04:37:10|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|0
1632803840000|2021-09-28 04:37:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|0
1632803850000|2021-09-28 04:37:30|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|2
1632803860000|2021-09-28 04:37:40|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|0
1632803870000|2021-09-28 04:37:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1632803880000|2021-09-28 04:38:00|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1632803890000|2021-09-28 04:38:10|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1632803900000|2021-09-28 04:38:20|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.7|2284.4|3
1632803910000|2021-09-28 04:38:30|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|0
1632803920000|2021-09-28 04:38:40|2285|2284.7|2285.3|2285|2285.3|2285|2285|2284.7|0
1632803940000|2021-09-28 04:39:00|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|13
1632803950000|2021-09-28 04:39:10|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|1
1632803960000|2021-09-28 04:39:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|3
1632803970000|2021-09-28 04:39:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|2
1632803980000|2021-09-28 04:39:40|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|2
1632803990000|2021-09-28 04:39:50|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|2
1632804000000|2021-09-28 04:40:00|2285.9|2285.6|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|3
1632804010000|2021-09-28 04:40:10|2286.1|2285.8|2286.6|2286.3|2286.6|2286.3|2286.1|2285.8|16
1632804020000|2021-09-28 04:40:20|2286.5|2286.2|2286|2285.7|2286.6|2286.3|2285.9|2285.6|29
1632804030000|2021-09-28 04:40:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1632804040000|2021-09-28 04:40:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|0
1632804050000|2021-09-28 04:40:50|2286.3|2286|2285.9|2285.6|2286.4|2286.1|2285.9|2285.6|32
1632804060000|2021-09-28 04:41:00|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|6
1632804070000|2021-09-28 04:41:10|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|2
1632804080000|2021-09-28 04:41:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632804090000|2021-09-28 04:41:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1632804110000|2021-09-28 04:41:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1632804120000|2021-09-28 04:42:00|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1632804130000|2021-09-28 04:42:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632804150000|2021-09-28 04:42:30|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|3
1632804170000|2021-09-28 04:42:50|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|1
1632804180000|2021-09-28 04:43:00|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|0
1632804190000|2021-09-28 04:43:10|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.8|2285.5|0
1632804200000|2021-09-28 04:43:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|0
1632804210000|2021-09-28 04:43:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1632804220000|2021-09-28 04:43:40|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|0
1632804230000|2021-09-28 04:43:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632804240000|2021-09-28 04:44:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632804250000|2021-09-28 04:44:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|0
1632804260000|2021-09-28 04:44:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632804270000|2021-09-28 04:44:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|4
1632804280000|2021-09-28 04:44:40|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|1
1632804290000|2021-09-28 04:44:50|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1632804300000|2021-09-28 04:45:00|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1632804310000|2021-09-28 04:45:10|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|1
1632804320000|2021-09-28 04:45:20|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|5
1632804330000|2021-09-28 04:45:30|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|7
1632804340000|2021-09-28 04:45:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|3
1632804350000|2021-09-28 04:45:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|0
1632804360000|2021-09-28 04:46:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|1
1632804370000|2021-09-28 04:46:10|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|0
1632804380000|2021-09-28 04:46:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1632804390000|2021-09-28 04:46:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632804400000|2021-09-28 04:46:40|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|0
1632804410000|2021-09-28 04:46:50|2285.8|2285.5|2285.9|2285.6|2286.1|2285.8|2285.8|2285.5|0
1632804420000|2021-09-28 04:47:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632804430000|2021-09-28 04:47:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|0
1632804440000|2021-09-28 04:47:20|2285.9|2285.6|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|2
1632804450000|2021-09-28 04:47:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|0
1632804460000|2021-09-28 04:47:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|0
1632804470000|2021-09-28 04:47:50|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|2
1632804480000|2021-09-28 04:48:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1632804490000|2021-09-28 04:48:10|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1632804500000|2021-09-28 04:48:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1632804510000|2021-09-28 04:48:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|1
1632804530000|2021-09-28 04:48:50|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|1
1632804540000|2021-09-28 04:49:00|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|1
1632804550000|2021-09-28 04:49:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.1|2285.8|5
1632804580000|2021-09-28 04:49:40|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|0
1632804590000|2021-09-28 04:49:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1632804600000|2021-09-28 04:50:00|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1632804610000|2021-09-28 04:50:10|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|0
1632804630000|2021-09-28 04:50:30|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|0
1632804640000|2021-09-28 04:50:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|0
1632804650000|2021-09-28 04:50:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|0
1632804660000|2021-09-28 04:51:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1632804670000|2021-09-28 04:51:10|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|0
1632804690000|2021-09-28 04:51:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|0
1632804710000|2021-09-28 04:51:50|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|1
1632804720000|2021-09-28 04:52:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1632804730000|2021-09-28 04:52:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632804750000|2021-09-28 04:52:30|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|0
1632804780000|2021-09-28 04:53:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|1
1632804790000|2021-09-28 04:53:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|3
1632804800000|2021-09-28 04:53:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|2
1632804810000|2021-09-28 04:53:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1632804820000|2021-09-28 04:53:40|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|2
1632804830000|2021-09-28 04:53:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1632804850000|2021-09-28 04:54:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|0
1632804870000|2021-09-28 04:54:30|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|2
1632804880000|2021-09-28 04:54:40|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.8|2285.5|2
1632804900000|2021-09-28 04:55:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1632804910000|2021-09-28 04:55:10|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|0
1632804920000|2021-09-28 04:55:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1632804940000|2021-09-28 04:55:40|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|0
1632804950000|2021-09-28 04:55:50|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|0
1632804960000|2021-09-28 04:56:00|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|0
1632804970000|2021-09-28 04:56:10|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|0
1632804990000|2021-09-28 04:56:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|0
1632805000000|2021-09-28 04:56:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1632805010000|2021-09-28 04:56:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1632805050000|2021-09-28 04:57:30|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|0
1632805060000|2021-09-28 04:57:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|0
1632805070000|2021-09-28 04:57:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1632805080000|2021-09-28 04:58:00|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|0
1632805090000|2021-09-28 04:58:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|0
1632805100000|2021-09-28 04:58:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1632805110000|2021-09-28 04:58:30|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|1
1632805120000|2021-09-28 04:58:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1632805130000|2021-09-28 04:58:50|||||||||1
1632805140000|2021-09-28 04:59:00|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.7|2285.4|0
1632805150000|2021-09-28 04:59:10|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|7
1632805160000|2021-09-28 04:59:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|10
1632805170000|2021-09-28 04:59:30|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.3|2286|11
1632805180000|2021-09-28 04:59:40|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.1|2285.8|5
1632805190000|2021-09-28 04:59:50|2286.4|2286.1|2286.7|2286.4|2286.8|2286.5|2286.4|2286.1|16
1632805200000|2021-09-28 05:00:00|2286.8|2286.5|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|12
1632805210000|2021-09-28 05:00:10|2287|2286.7|2286.7|2286.4|2287.1|2286.8|2286.5|2286.2|8
1632805220000|2021-09-28 05:00:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1632805230000|2021-09-28 05:00:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|1
1632805240000|2021-09-28 05:00:40|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|1
1632805250000|2021-09-28 05:00:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1632805260000|2021-09-28 05:01:00|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1632805270000|2021-09-28 05:01:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1632805280000|2021-09-28 05:01:20|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|1
1632805290000|2021-09-28 05:01:30|||||||||3
1632805300000|2021-09-28 05:01:40|2286.6|2286.3|2286.1|2285.8|2286.7|2286.4|2286|2285.7|13
1632805310000|2021-09-28 05:01:50|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.5|2285.2|8
1632805320000|2021-09-28 05:02:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|5
1632805330000|2021-09-28 05:02:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|12
1632805340000|2021-09-28 05:02:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|3
1632805350000|2021-09-28 05:02:30|2285.8|2285.5|2285.9|2285.6|2286.3|2286|2285.8|2285.5|2
1632805360000|2021-09-28 05:02:40|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|0
1632805370000|2021-09-28 05:02:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|1
1632805380000|2021-09-28 05:03:00|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|6
1632805390000|2021-09-28 05:03:10|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|0
1632805400000|2021-09-28 05:03:20|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|2
1632805410000|2021-09-28 05:03:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|6
1632805420000|2021-09-28 05:03:40|2285.5|2285.2|2285.3|2285|2285.6|2285.3|2285.3|2285|2
1632805430000|2021-09-28 05:03:50|2285.2|2284.9|2285.8|2285.5|2285.8|2285.5|2285.2|2284.9|1
1632805440000|2021-09-28 05:04:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|0
1632805450000|2021-09-28 05:04:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|5
1632805460000|2021-09-28 05:04:20|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|1
1632805470000|2021-09-28 05:04:30|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|2
1632805480000|2021-09-28 05:04:40|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|2
1632805490000|2021-09-28 05:04:50|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|4
1632805500000|2021-09-28 05:05:00|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1632805510000|2021-09-28 05:05:10|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|0
1632805520000|2021-09-28 05:05:20|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.9|2285.6|1
1632805530000|2021-09-28 05:05:30|2286.1|2285.8|2286.3|2286|2286.4|2286.1|2286.1|2285.8|6
1632805540000|2021-09-28 05:05:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1632805550000|2021-09-28 05:05:50|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|5
1632805560000|2021-09-28 05:06:00|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|4
1632805570000|2021-09-28 05:06:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1632805590000|2021-09-28 05:06:30|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|2
1632805600000|2021-09-28 05:06:40|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1632805610000|2021-09-28 05:06:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|0
1632805620000|2021-09-28 05:07:00|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|1
1632805630000|2021-09-28 05:07:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|0
1632805640000|2021-09-28 05:07:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|0
1632805650000|2021-09-28 05:07:30|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|2
1632805660000|2021-09-28 05:07:40|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1632805680000|2021-09-28 05:08:00|2286.1|2285.8|2286.3|2286|2286.4|2286.1|2286.1|2285.8|3
1632805690000|2021-09-28 05:08:10|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.3|2286|2
1632805700000|2021-09-28 05:08:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|0
1632805710000|2021-09-28 05:08:30|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|8
1632805720000|2021-09-28 05:08:40|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|4
1632805730000|2021-09-28 05:08:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|3
1632805740000|2021-09-28 05:09:00|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|2
1632805750000|2021-09-28 05:09:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1632805760000|2021-09-28 05:09:20|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|5
1632805770000|2021-09-28 05:09:30|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|10
1632805780000|2021-09-28 05:09:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1632805790000|2021-09-28 05:09:50|||||||||1
1632805800000|2021-09-28 05:10:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|6
1632805810000|2021-09-28 05:10:10|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|6
1632805820000|2021-09-28 05:10:20|2287.4|2287.1|2286.9|2286.6|2287.4|2287.1|2286.7|2286.4|8
1632805830000|2021-09-28 05:10:30|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|0
1632805840000|2021-09-28 05:10:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1632805850000|2021-09-28 05:10:50|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1632805860000|2021-09-28 05:11:00|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|1
1632805870000|2021-09-28 05:11:10|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|0
1632805890000|2021-09-28 05:11:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1632805900000|2021-09-28 05:11:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|1
1632805910000|2021-09-28 05:11:50|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.9|2286.6|1
1632805920000|2021-09-28 05:12:00|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|0
1632805930000|2021-09-28 05:12:10|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1632805950000|2021-09-28 05:12:30|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|0
1632805960000|2021-09-28 05:12:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|0
1632805970000|2021-09-28 05:12:50|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|0
1632805980000|2021-09-28 05:13:00|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|0
1632805990000|2021-09-28 05:13:10|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|0
1632806000000|2021-09-28 05:13:20|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|0
1632806010000|2021-09-28 05:13:30|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|1
1632806020000|2021-09-28 05:13:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1632806030000|2021-09-28 05:13:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1632806040000|2021-09-28 05:14:00|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1632806050000|2021-09-28 05:14:10|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|0
1632806060000|2021-09-28 05:14:20|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1632806070000|2021-09-28 05:14:30|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2287.1|2286.8|0
1632806080000|2021-09-28 05:14:40|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1632806090000|2021-09-28 05:14:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1632806100000|2021-09-28 05:15:00|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1632806110000|2021-09-28 05:15:10|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1632806120000|2021-09-28 05:15:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|2
1632806130000|2021-09-28 05:15:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|1
1632806140000|2021-09-28 05:15:40|2287.4|2287.1|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|5
1632806150000|2021-09-28 05:15:50|2287.4|2287.1|2287.6|2287.3|2287.8|2287.5|2287.4|2287.1|0
1632806160000|2021-09-28 05:16:00|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|4
1632806170000|2021-09-28 05:16:10|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|8
1632806180000|2021-09-28 05:16:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|22
1632806190000|2021-09-28 05:16:30|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|13
1632806200000|2021-09-28 05:16:40|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|6
1632806210000|2021-09-28 05:16:50|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|12
1632806220000|2021-09-28 05:17:00|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.3|2288|32
1632806230000|2021-09-28 05:17:10|2288.2|2287.9|2288.4|2288.1|2288.5|2288.2|2288.1|2287.8|24
1632806240000|2021-09-28 05:17:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|0
1632806250000|2021-09-28 05:17:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|4
1632806260000|2021-09-28 05:17:40|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|9
1632806270000|2021-09-28 05:17:50|||||||||3
1632806280000|2021-09-28 05:18:00|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|5
1632806290000|2021-09-28 05:18:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|8
1632806300000|2021-09-28 05:18:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|2
1632806310000|2021-09-28 05:18:30|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1632806320000|2021-09-28 05:18:40|2288.2|2287.9|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|3
1632806330000|2021-09-28 05:18:50|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|1
1632806340000|2021-09-28 05:19:00|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.2|2287.9|4
1632806350000|2021-09-28 05:19:10|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|0
1632806360000|2021-09-28 05:19:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|3
1632806370000|2021-09-28 05:19:30|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1632806380000|2021-09-28 05:19:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1632806400000|2021-09-28 05:20:00|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|2
1632806410000|2021-09-28 05:20:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1632806420000|2021-09-28 05:20:20|||||||||1
1632806430000|2021-09-28 05:20:30|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2288|2287.7|0
1632806440000|2021-09-28 05:20:40|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1632806460000|2021-09-28 05:21:00|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1632806470000|2021-09-28 05:21:10|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|15
1632806480000|2021-09-28 05:21:20|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|2
1632806490000|2021-09-28 05:21:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|0
1632806500000|2021-09-28 05:21:40|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1632806510000|2021-09-28 05:21:50|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|3
1632806520000|2021-09-28 05:22:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|1
1632806530000|2021-09-28 05:22:10|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1632806550000|2021-09-28 05:22:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1632806560000|2021-09-28 05:22:40|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|1
1632806570000|2021-09-28 05:22:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1632806580000|2021-09-28 05:23:00|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1632806590000|2021-09-28 05:23:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|4
1632806600000|2021-09-28 05:23:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|3
1632806610000|2021-09-28 05:23:30|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|0
1632806620000|2021-09-28 05:23:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1632806640000|2021-09-28 05:24:00|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|0
1632806650000|2021-09-28 05:24:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|0
1632806660000|2021-09-28 05:24:20|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1632806690000|2021-09-28 05:24:50|2287.6|2287.3|2287.3|2287|2287.7|2287.4|2287.3|2287|0
1632806700000|2021-09-28 05:25:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1632806720000|2021-09-28 05:25:20|2287.3|2287|2287.6|2287.3|2287.7|2287.4|2287.3|2287|4
1632806730000|2021-09-28 05:25:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1632806750000|2021-09-28 05:25:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1632806760000|2021-09-28 05:26:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|2
1632806780000|2021-09-28 05:26:20|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|0
1632806790000|2021-09-28 05:26:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1632806810000|2021-09-28 05:26:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|0
1632806820000|2021-09-28 05:27:00|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|0
1632806830000|2021-09-28 05:27:10|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|0
1632806870000|2021-09-28 05:27:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|4
1632806880000|2021-09-28 05:28:00|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|4
1632806890000|2021-09-28 05:28:10|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1632806910000|2021-09-28 05:28:30|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|1
1632806920000|2021-09-28 05:28:40|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|3
1632806930000|2021-09-28 05:28:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1632806940000|2021-09-28 05:29:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|0
1632806950000|2021-09-28 05:29:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1632806960000|2021-09-28 05:29:20|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|0
1632806970000|2021-09-28 05:29:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1632806980000|2021-09-28 05:29:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1632806990000|2021-09-28 05:29:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1632807000000|2021-09-28 05:30:00|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|1
1632807010000|2021-09-28 05:30:10|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.3|2287|4
1632807020000|2021-09-28 05:30:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1632807030000|2021-09-28 05:30:30|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|0
1632807040000|2021-09-28 05:30:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1632807050000|2021-09-28 05:30:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|0
1632807060000|2021-09-28 05:31:00|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|1
1632807070000|2021-09-28 05:31:10|2287.4|2287.1|2287.8|2287.5|2287.9|2287.6|2287.4|2287.1|1
1632807080000|2021-09-28 05:31:20|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|1
1632807090000|2021-09-28 05:31:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1632807110000|2021-09-28 05:31:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287|2286.7|0
1632807120000|2021-09-28 05:32:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|0
1632807130000|2021-09-28 05:32:10|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|2
1632807140000|2021-09-28 05:32:20|2286.4|2286.1|2286.8|2286.5|2286.8|2286.5|2286.4|2286.1|13
1632807150000|2021-09-28 05:32:30|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|2
1632807160000|2021-09-28 05:32:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|3
1632807170000|2021-09-28 05:32:50|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1632807190000|2021-09-28 05:33:10|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|3
1632807200000|2021-09-28 05:33:20|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|1
1632807210000|2021-09-28 05:33:30|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|0
1632807220000|2021-09-28 05:33:40|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|0
1632807230000|2021-09-28 05:33:50|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1632807240000|2021-09-28 05:34:00|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|3
1632807250000|2021-09-28 05:34:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1632807260000|2021-09-28 05:34:20|2287.1|2286.8|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|0
1632807270000|2021-09-28 05:34:30|2287.4|2287.1|2287.9|2287.6|2287.9|2287.6|2287.3|2287|0
1632807280000|2021-09-28 05:34:40|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1632807290000|2021-09-28 05:34:50|2287.8|2287.5|2288|2287.7|2288.1|2287.8|2287.7|2287.4|4
1632807300000|2021-09-28 05:35:00|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|1
1632807310000|2021-09-28 05:35:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.3|2287|3
1632807320000|2021-09-28 05:35:20|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|1
1632807330000|2021-09-28 05:35:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|0
1632807340000|2021-09-28 05:35:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1632807350000|2021-09-28 05:35:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1632807360000|2021-09-28 05:36:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1632807370000|2021-09-28 05:36:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1632807380000|2021-09-28 05:36:20|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|0
1632807390000|2021-09-28 05:36:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|0
1632807400000|2021-09-28 05:36:40|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|0
1632807410000|2021-09-28 05:36:50|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1632807420000|2021-09-28 05:37:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|1
1632807430000|2021-09-28 05:37:10|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1632807450000|2021-09-28 05:37:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1632807460000|2021-09-28 05:37:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|3
1632807470000|2021-09-28 05:37:50|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.3|2287|2
1632807480000|2021-09-28 05:38:00|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|0
1632807490000|2021-09-28 05:38:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1632807500000|2021-09-28 05:38:20|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|0
1632807510000|2021-09-28 05:38:30|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|4
1632807520000|2021-09-28 05:38:40|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|0
1632807530000|2021-09-28 05:38:50|||||||||1
1632807540000|2021-09-28 05:39:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|3
1632807550000|2021-09-28 05:39:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1632807560000|2021-09-28 05:39:20|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1632807570000|2021-09-28 05:39:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1632807580000|2021-09-28 05:39:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|0
1632807590000|2021-09-28 05:39:50|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1632807600000|2021-09-28 05:40:00|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1632807610000|2021-09-28 05:40:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1632807620000|2021-09-28 05:40:20|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|0
1632807630000|2021-09-28 05:40:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1632807640000|2021-09-28 05:40:40|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|5
1632807650000|2021-09-28 05:40:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1632807660000|2021-09-28 05:41:00|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|2
1632807670000|2021-09-28 05:41:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1632807680000|2021-09-28 05:41:20|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1632807690000|2021-09-28 05:41:30|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|0
1632807700000|2021-09-28 05:41:40|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|0
1632807710000|2021-09-28 05:41:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1632807720000|2021-09-28 05:42:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|2
1632807730000|2021-09-28 05:42:10|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|2
1632807740000|2021-09-28 05:42:20|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|4
1632807750000|2021-09-28 05:42:30|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|1
1632807760000|2021-09-28 05:42:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|0
1632807770000|2021-09-28 05:42:50|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|0
1632807780000|2021-09-28 05:43:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287|2286.7|0
1632807790000|2021-09-28 05:43:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1632807800000|2021-09-28 05:43:20|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|0
1632807810000|2021-09-28 05:43:30|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|2
1632807820000|2021-09-28 05:43:40|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|0
1632807830000|2021-09-28 05:43:50|2287|2286.7|2286.2|2285.9|2287|2286.7|2286.1|2285.8|3
1632807840000|2021-09-28 05:44:00|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286|2285.7|3
1632807850000|2021-09-28 05:44:10|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|1
1632807860000|2021-09-28 05:44:20|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|0
1632807870000|2021-09-28 05:44:30|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|0
1632807880000|2021-09-28 05:44:40|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|0
1632807890000|2021-09-28 05:44:50|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1632807900000|2021-09-28 05:45:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|3
1632807910000|2021-09-28 05:45:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|21
1632807920000|2021-09-28 05:45:20|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1632807930000|2021-09-28 05:45:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|0
1632807940000|2021-09-28 05:45:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|4
1632807950000|2021-09-28 05:45:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1632807960000|2021-09-28 05:46:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|1
1632807970000|2021-09-28 05:46:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1632807980000|2021-09-28 05:46:20|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1632807990000|2021-09-28 05:46:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|0
1632808000000|2021-09-28 05:46:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|0
1632808010000|2021-09-28 05:46:50|2287.6|2287.3|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|2
1632808030000|2021-09-28 05:47:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1632808040000|2021-09-28 05:47:20|2287.4|2287.1|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|2
1632808050000|2021-09-28 05:47:30|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288|2287.7|2
1632808060000|2021-09-28 05:47:40|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|0
1632808070000|2021-09-28 05:47:50|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1632808080000|2021-09-28 05:48:00|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|2
1632808090000|2021-09-28 05:48:10|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|2
1632808100000|2021-09-28 05:48:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1632808110000|2021-09-28 05:48:30|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|6
1632808120000|2021-09-28 05:48:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|2
1632808130000|2021-09-28 05:48:50|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.8|2287.5|6
1632808140000|2021-09-28 05:49:00|||||||||1
1632808150000|2021-09-28 05:49:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1632808160000|2021-09-28 05:49:20|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|0
1632808170000|2021-09-28 05:49:30|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|1
1632808180000|2021-09-28 05:49:40|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|2
1632808190000|2021-09-28 05:49:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1632808200000|2021-09-28 05:50:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1632808210000|2021-09-28 05:50:10|2288.2|2287.9|2288|2287.7|2288.3|2288|2288|2287.7|0
1632808220000|2021-09-28 05:50:20|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|1
1632808230000|2021-09-28 05:50:30|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|2
1632808240000|2021-09-28 05:50:40|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1632808250000|2021-09-28 05:50:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1632808260000|2021-09-28 05:51:00|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1632808270000|2021-09-28 05:51:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1632808280000|2021-09-28 05:51:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|1
1632808290000|2021-09-28 05:51:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1632808300000|2021-09-28 05:51:40|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288.3|2288|3
1632808310000|2021-09-28 05:51:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|3
1632808320000|2021-09-28 05:52:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|2
1632808330000|2021-09-28 05:52:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1632808340000|2021-09-28 05:52:20|2288.7|2288.4|2289.3|2289|2289.4|2289.1|2288.7|2288.4|15
1632808350000|2021-09-28 05:52:30|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|15
1632808360000|2021-09-28 05:52:40|2289.3|2289|2289.3|2289|2289.5|2289.2|2289.3|2289|1
1632808370000|2021-09-28 05:52:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|1
1632808390000|2021-09-28 05:53:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|5
1632808400000|2021-09-28 05:53:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1632808410000|2021-09-28 05:53:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|4
1632808420000|2021-09-28 05:53:40|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|1
1632808430000|2021-09-28 05:53:50|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|2
1632808440000|2021-09-28 05:54:00|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|4
1632808460000|2021-09-28 05:54:20|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1632808470000|2021-09-28 05:54:30|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|3
1632808480000|2021-09-28 05:54:40|2289|2288.7|2289|2288.7|2289|2288.7|2288.8|2288.5|4
1632808490000|2021-09-28 05:54:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|4
1632808500000|2021-09-28 05:55:00|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|4
1632808510000|2021-09-28 05:55:10|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|1
1632808520000|2021-09-28 05:55:20|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|2
1632808540000|2021-09-28 05:55:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|0
1632808550000|2021-09-28 05:55:50|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|3
1632808560000|2021-09-28 05:56:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|7
1632808570000|2021-09-28 05:56:10|2289.6|2289.3|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|5
1632808580000|2021-09-28 05:56:20|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1632808590000|2021-09-28 05:56:30|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1632808600000|2021-09-28 05:56:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1632808610000|2021-09-28 05:56:50|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|1
1632808620000|2021-09-28 05:57:00|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|13
1632808630000|2021-09-28 05:57:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|0
1632808640000|2021-09-28 05:57:20|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|6
1632808660000|2021-09-28 05:57:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1632808670000|2021-09-28 05:57:50|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|5
1632808680000|2021-09-28 05:58:00|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.3|2290|3
1632808690000|2021-09-28 05:58:10|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|2
1632808700000|2021-09-28 05:58:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|10
1632808710000|2021-09-28 05:58:30|2290.3|2290|2290.4|2290.1|2290.6|2290.3|2290.3|2290|1
1632808720000|2021-09-28 05:58:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|2
1632808730000|2021-09-28 05:58:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1632808740000|2021-09-28 05:59:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.3|2290|2
1632808750000|2021-09-28 05:59:10|2290.7|2290.4|2290.9|2290.6|2291|2290.7|2290.7|2290.4|16
1632808760000|2021-09-28 05:59:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|9
1632808770000|2021-09-28 05:59:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|0
1632808780000|2021-09-28 05:59:40|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|12
1632808790000|2021-09-28 05:59:50|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|4
1632808800000|2021-09-28 06:00:00|2290.8|2290.5|2290.4|2290.1|2291.1|2290.8|2290.4|2290.1|16
1632808810000|2021-09-28 06:00:10|2290.3|2290|2290|2289.7|2290.4|2290.1|2290|2289.7|10
1632808820000|2021-09-28 06:00:20|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|7
1632808830000|2021-09-28 06:00:30|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|1
1632808840000|2021-09-28 06:00:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|3
1632808850000|2021-09-28 06:00:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|4
1632808860000|2021-09-28 06:01:00|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|6
1632808870000|2021-09-28 06:01:10|2290.4|2290.1|2289.8|2289.5|2290.4|2290.1|2289.8|2289.5|2
1632808880000|2021-09-28 06:01:20|2289.9|2289.6|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|0
1632808890000|2021-09-28 06:01:30|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.3|2290|3
1632808900000|2021-09-28 06:01:40|2290.1|2289.8|2290.1|2289.8|2290.3|2290|2290|2289.7|52
1632808910000|2021-09-28 06:01:50|2290.2|2289.9|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|1
1632808920000|2021-09-28 06:02:00|2290.8|2290.5|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|5
1632808930000|2021-09-28 06:02:10|2290.9|2290.6|2291|2290.7|2291.2|2290.9|2290.9|2290.6|3
1632808940000|2021-09-28 06:02:20|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|14
1632808950000|2021-09-28 06:02:30|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.8|2290.5|1
1632808960000|2021-09-28 06:02:40|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.7|2290.4|6
1632808970000|2021-09-28 06:02:50|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|4
1632808980000|2021-09-28 06:03:00|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|4
1632808990000|2021-09-28 06:03:10|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1632809000000|2021-09-28 06:03:20|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|2
1632809010000|2021-09-28 06:03:30|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1632809020000|2021-09-28 06:03:40|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|2
1632809030000|2021-09-28 06:03:50|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|4
1632809040000|2021-09-28 06:04:00|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.7|2290.4|1
1632809050000|2021-09-28 06:04:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1632809060000|2021-09-28 06:04:20|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.6|2290.3|13
1632809070000|2021-09-28 06:04:30|2290.8|2290.5|2290.3|2290|2290.8|2290.5|2290.3|2290|0
1632809080000|2021-09-28 06:04:40|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|0
1632809090000|2021-09-28 06:04:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|9
1632809100000|2021-09-28 06:05:00|2290|2289.7|2290.2|2289.9|2290.3|2290|2289.9|2289.6|6
1632809110000|2021-09-28 06:05:10|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|10
1632809120000|2021-09-28 06:05:20|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|1
1632809130000|2021-09-28 06:05:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|6
1632809140000|2021-09-28 06:05:40|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|1
1632809150000|2021-09-28 06:05:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|2
1632809160000|2021-09-28 06:06:00|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290|2289.7|3
1632809170000|2021-09-28 06:06:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|13
1632809180000|2021-09-28 06:06:20|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1632809190000|2021-09-28 06:06:30|2289.7|2289.4|2289.6|2289.3|2290|2289.7|2289.5|2289.2|6
1632809200000|2021-09-28 06:06:40|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|3
1632809210000|2021-09-28 06:06:50|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|1
1632809220000|2021-09-28 06:07:00|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.4|2289.1|0
1632809230000|2021-09-28 06:07:10|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|1
1632809240000|2021-09-28 06:07:20|2289.1|2288.8|2288.9|2288.6|2289.3|2289|2288.9|2288.6|8
1632809250000|2021-09-28 06:07:30|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|10
1632809260000|2021-09-28 06:07:40|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|2
1632809270000|2021-09-28 06:07:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|6
1632809280000|2021-09-28 06:08:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1632809290000|2021-09-28 06:08:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1632809300000|2021-09-28 06:08:20|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|8
1632809310000|2021-09-28 06:08:30|2288.5|2288.2|2288.8|2288.5|2288.9|2288.6|2288.5|2288.2|1
1632809320000|2021-09-28 06:08:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1632809330000|2021-09-28 06:08:50|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1632809340000|2021-09-28 06:09:00|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|6
1632809350000|2021-09-28 06:09:10|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.3|2288|0
1632809360000|2021-09-28 06:09:20|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|4
1632809370000|2021-09-28 06:09:30|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|2
1632809380000|2021-09-28 06:09:40|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|2
1632809390000|2021-09-28 06:09:50|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|3
1632809400000|2021-09-28 06:10:00|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.3|2288|1
1632809410000|2021-09-28 06:10:10|2288.4|2288.1|2288.1|2287.8|2288.5|2288.2|2288|2287.7|0
1632809420000|2021-09-28 06:10:20|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|4
1632809430000|2021-09-28 06:10:30|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1632809440000|2021-09-28 06:10:40|2288|2287.7|2287.4|2287.1|2288.1|2287.8|2287.4|2287.1|4
1632809450000|2021-09-28 06:10:50|2287.3|2287|2287.8|2287.5|2287.8|2287.5|2287.3|2287|6
1632809460000|2021-09-28 06:11:00|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|4
1632809470000|2021-09-28 06:11:10|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|2
1632809480000|2021-09-28 06:11:20|2288.1|2287.8|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|4
1632809490000|2021-09-28 06:11:30|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.2|2287.9|1
1632809500000|2021-09-28 06:11:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|2
1632809510000|2021-09-28 06:11:50|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1632809520000|2021-09-28 06:12:00|2288.3|2288|2288.9|2288.6|2288.9|2288.6|2288.3|2288|3
1632809530000|2021-09-28 06:12:10|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|2
1632809540000|2021-09-28 06:12:20|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.3|2288|2
1632809550000|2021-09-28 06:12:30|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|1
1632809560000|2021-09-28 06:12:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|7
1632809570000|2021-09-28 06:12:50|2287.9|2287.6|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|4
1632809580000|2021-09-28 06:13:00|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|9
1632809590000|2021-09-28 06:13:10|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|2
1632809600000|2021-09-28 06:13:20|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.7|2287.4|2
1632809610000|2021-09-28 06:13:30|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|2
1632809620000|2021-09-28 06:13:40|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|3
1632809630000|2021-09-28 06:13:50|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|2
1632809640000|2021-09-28 06:14:00|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1632809650000|2021-09-28 06:14:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1632809660000|2021-09-28 06:14:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|9
1632809670000|2021-09-28 06:14:30|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.7|2287.4|2
1632809680000|2021-09-28 06:14:40|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.7|2287.4|1
1632809690000|2021-09-28 06:14:50|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|2
1632809700000|2021-09-28 06:15:00|2288|2287.7|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|9
1632809710000|2021-09-28 06:15:10|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|4
1632809720000|2021-09-28 06:15:20|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.3|2288|3
1632809730000|2021-09-28 06:15:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|2
1632809740000|2021-09-28 06:15:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1632809750000|2021-09-28 06:15:50|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|1
1632809760000|2021-09-28 06:16:00|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|6
1632809770000|2021-09-28 06:16:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|1
1632809780000|2021-09-28 06:16:20|2288.8|2288.5|2288.3|2288|2288.8|2288.5|2288.1|2287.8|6
1632809790000|2021-09-28 06:16:30|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|5
1632809800000|2021-09-28 06:16:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|1
1632809810000|2021-09-28 06:16:50|2288|2287.7|2288.2|2287.9|2288.3|2288|2288|2287.7|1
1632809820000|2021-09-28 06:17:00|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.2|2287.9|0
1632809830000|2021-09-28 06:17:10|2288.2|2287.9|2288.7|2288.4|2288.7|2288.4|2288.2|2287.9|0
1632809840000|2021-09-28 06:17:20|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|0
1632809850000|2021-09-28 06:17:30|2288.6|2288.3|2288.3|2288|2288.7|2288.4|2288.3|2288|3
1632809860000|2021-09-28 06:17:40|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|1
1632809870000|2021-09-28 06:17:50|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|2
1632809880000|2021-09-28 06:18:00|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|7
1632809890000|2021-09-28 06:18:10|2288.6|2288.3|2288.1|2287.8|2288.7|2288.4|2288|2287.7|14
1632809900000|2021-09-28 06:18:20|2288|2287.7|2287.9|2287.6|2288.2|2287.9|2287.8|2287.5|2
1632809910000|2021-09-28 06:18:30|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|13
1632809920000|2021-09-28 06:18:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|4
1632809930000|2021-09-28 06:18:50|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|1
1632809940000|2021-09-28 06:19:00|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|5
1632809950000|2021-09-28 06:19:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|1
1632809960000|2021-09-28 06:19:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|4
1632809980000|2021-09-28 06:19:40|2288.3|2288|2288|2287.7|2288.5|2288.2|2288|2287.7|10
1632809990000|2021-09-28 06:19:50|2288.2|2287.9|2287.3|2287|2288.2|2287.9|2287.3|2287|43
1632810000000|2021-09-28 06:20:00|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2286.8|2286.5|17
1632810010000|2021-09-28 06:20:10|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|6
1632810020000|2021-09-28 06:20:20|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|0
1632810030000|2021-09-28 06:20:30|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|4
1632810040000|2021-09-28 06:20:40|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|17
1632810050000|2021-09-28 06:20:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1632810060000|2021-09-28 06:21:00|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2286.9|2286.6|14
1632810070000|2021-09-28 06:21:10|2287|2286.7|2285.7|2285.4|2287|2286.7|2285.3|2285|64
1632810080000|2021-09-28 06:21:20|2285.8|2285.5|2285.7|2285.4|2286|2285.7|2285.6|2285.3|11
1632810090000|2021-09-28 06:21:30|2285.6|2285.3|2285.4|2285.1|2285.7|2285.4|2285.3|2285|15
1632810100000|2021-09-28 06:21:40|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285|2284.7|7
1632810110000|2021-09-28 06:21:50|2285|2284.7|2285.4|2285.1|2285.5|2285.2|2285|2284.7|6
1632810120000|2021-09-28 06:22:00|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|2
1632810130000|2021-09-28 06:22:10|2285.8|2285.5|2285.1|2284.8|2285.8|2285.5|2285.1|2284.8|3
1632810140000|2021-09-28 06:22:20|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2284.7|2284.4|5
1632810150000|2021-09-28 06:22:30|2284.9|2284.6|2285.3|2285|2285.4|2285.1|2284.9|2284.6|1
1632810160000|2021-09-28 06:22:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285|2284.7|0
1632810170000|2021-09-28 06:22:50|2285.3|2285|2284.8|2284.5|2285.3|2285|2284.8|2284.5|4
1632810180000|2021-09-28 06:23:00|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|5
1632810190000|2021-09-28 06:23:10|2284.9|2284.6|2285|2284.7|2285.2|2284.9|2284.9|2284.6|3
1632810200000|2021-09-28 06:23:20|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|0
1632810210000|2021-09-28 06:23:30|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|1
1632810220000|2021-09-28 06:23:40|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2285.1|2284.8|2
1632810230000|2021-09-28 06:23:50|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|1
1632810240000|2021-09-28 06:24:00|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|2
1632810250000|2021-09-28 06:24:10|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|4
1632810260000|2021-09-28 06:24:20|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|2
1632810270000|2021-09-28 06:24:30|2284.6|2284.3|2285.2|2284.9|2285.2|2284.9|2284.6|2284.3|3
1632810280000|2021-09-28 06:24:40|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|3
1632810290000|2021-09-28 06:24:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|3
1632810300000|2021-09-28 06:25:00|2285|2284.7|2285.5|2285.2|2285.6|2285.3|2285|2284.7|13
1632810310000|2021-09-28 06:25:10|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|9
1632810320000|2021-09-28 06:25:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|5
1632810330000|2021-09-28 06:25:30|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|5
1632810340000|2021-09-28 06:25:40|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|8
1632810350000|2021-09-28 06:25:50|2285.1|2284.8|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|2
1632810360000|2021-09-28 06:26:00|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|11
1632810370000|2021-09-28 06:26:10|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|3
1632810380000|2021-09-28 06:26:20|2284.7|2284.4|2285.3|2285|2285.3|2285|2284.6|2284.3|7
1632810390000|2021-09-28 06:26:30|2285.2|2284.9|2285.2|2284.9|2285.4|2285.1|2285.1|2284.8|3
1632810400000|2021-09-28 06:26:40|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|2
1632810410000|2021-09-28 06:26:50|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1632810420000|2021-09-28 06:27:00|2285.1|2284.8|2284.9|2284.6|2285.3|2285|2284.8|2284.5|3
1632810430000|2021-09-28 06:27:10|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|0
1632810440000|2021-09-28 06:27:20|2285|2284.7|2285|2284.7|2285.2|2284.9|2284.9|2284.6|2
1632810450000|2021-09-28 06:27:30|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|3
1632810460000|2021-09-28 06:27:40|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|2
1632810470000|2021-09-28 06:27:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|13
1632810480000|2021-09-28 06:28:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|2
1632810490000|2021-09-28 06:28:10|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.3|2285|8
1632810500000|2021-09-28 06:28:20|2285.6|2285.3|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|5
1632810510000|2021-09-28 06:28:30|2285.5|2285.2|2285.1|2284.8|2285.5|2285.2|2285|2284.7|3
1632810520000|2021-09-28 06:28:40|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|2
1632810530000|2021-09-28 06:28:50|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2285|2284.7|2
1632810540000|2021-09-28 06:29:00|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|0
1632810550000|2021-09-28 06:29:10|2285.4|2285.1|2285|2284.7|2285.5|2285.2|2285|2284.7|5
1632810560000|2021-09-28 06:29:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|3
1632810570000|2021-09-28 06:29:30|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|20
1632810580000|2021-09-28 06:29:40|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.2|2283.9|8
1632810590000|2021-09-28 06:29:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|3
1632810600000|2021-09-28 06:30:00|2284.1|2283.8|2283.9|2283.6|2284.2|2283.9|2283.9|2283.6|13
1632810610000|2021-09-28 06:30:10|2283.8|2283.5|2282.9|2282.6|2283.8|2283.5|2282.9|2282.6|31
1632810620000|2021-09-28 06:30:20|2283.1|2282.8|2283.6|2283.3|2283.7|2283.4|2283.1|2282.8|13
1632810630000|2021-09-28 06:30:30|2283.5|2283.2|2282.9|2282.6|2283.6|2283.3|2282.9|2282.6|13
1632810640000|2021-09-28 06:30:40|2283.1|2282.8|2283.1|2282.8|2283.3|2283|2283|2282.7|2
1632810650000|2021-09-28 06:30:50|2283|2282.7|2283.5|2283.2|2283.6|2283.3|2283|2282.7|4
1632810660000|2021-09-28 06:31:00|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|1
1632810670000|2021-09-28 06:31:10|2283.3|2283|2283.8|2283.5|2283.8|2283.5|2283.2|2282.9|2
1632810680000|2021-09-28 06:31:20|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284|2283.7|1
1632810690000|2021-09-28 06:31:30|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|4
1632810700000|2021-09-28 06:31:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.3|2283|2
1632810710000|2021-09-28 06:31:50|2283.7|2283.4|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|2
1632810720000|2021-09-28 06:32:00|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|0
1632810730000|2021-09-28 06:32:10|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.1|2282.8|2
1632810740000|2021-09-28 06:32:20|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|4
1632810750000|2021-09-28 06:32:30|2282.7|2282.4|2282.4|2282.1|2282.8|2282.5|2282.3|2282|18
1632810760000|2021-09-28 06:32:40|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|7
1632810770000|2021-09-28 06:32:50|2282.3|2282|2282.7|2282.4|2282.7|2282.4|2282.3|2282|5
1632810780000|2021-09-28 06:33:00|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|6
1632810790000|2021-09-28 06:33:10|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|4
1632810800000|2021-09-28 06:33:20|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|4
1632810810000|2021-09-28 06:33:30|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283|2282.7|1
1632810820000|2021-09-28 06:33:40|2283.2|2282.9|2283|2282.7|2283.3|2283|2282.9|2282.6|4
1632810830000|2021-09-28 06:33:50|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|2
1632810840000|2021-09-28 06:34:00|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|0
1632810850000|2021-09-28 06:34:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.7|2282.4|13
1632810860000|2021-09-28 06:34:20|2283.1|2282.8|2283.3|2283|2283.5|2283.2|2283.1|2282.8|2
1632810870000|2021-09-28 06:34:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|1
1632810880000|2021-09-28 06:34:40|2283.2|2282.9|2283.2|2282.9|2283.4|2283.1|2283|2282.7|2
1632810890000|2021-09-28 06:34:50|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283|2282.7|1
1632810900000|2021-09-28 06:35:00|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|15
1632810910000|2021-09-28 06:35:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|10
1632810920000|2021-09-28 06:35:20|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.3|2283|17
1632810930000|2021-09-28 06:35:30|2283.9|2283.6|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|5
1632810940000|2021-09-28 06:35:40|2283.9|2283.6|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|21
1632810950000|2021-09-28 06:35:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|27
1632810960000|2021-09-28 06:36:00|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|3
1632810970000|2021-09-28 06:36:10|2283.8|2283.5|2283.9|2283.6|2284|2283.7|2283.7|2283.4|52
1632810980000|2021-09-28 06:36:20|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|2
1632810990000|2021-09-28 06:36:30|2283.9|2283.6|2283.8|2283.5|2284.3|2284|2283.8|2283.5|14
1632811000000|2021-09-28 06:36:40|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|148
1632811010000|2021-09-28 06:36:50|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|8
1632811020000|2021-09-28 06:37:00|2284|2283.7|2283.7|2283.4|2284|2283.7|2283.7|2283.4|17
1632811030000|2021-09-28 06:37:10|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.7|2283.4|33
1632811040000|2021-09-28 06:37:20|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|4
1632811050000|2021-09-28 06:37:30|2284|2283.7|2284.5|2284.2|2284.5|2284.2|2284|2283.7|5
1632811060000|2021-09-28 06:37:40|2284.4|2284.1|2285|2284.7|2285|2284.7|2284.4|2284.1|41
1632811070000|2021-09-28 06:37:50|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|8
1632811080000|2021-09-28 06:38:00|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|5
1632811090000|2021-09-28 06:38:10|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|8
1632811100000|2021-09-28 06:38:20|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.8|2284.5|3
1632811110000|2021-09-28 06:38:30|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|17
1632811120000|2021-09-28 06:38:40|2285.1|2284.8|2285|2284.7|2285.3|2285|2285|2284.7|9
1632811130000|2021-09-28 06:38:50|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.8|2284.5|20
1632811140000|2021-09-28 06:39:00|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.8|2284.5|20
1632811150000|2021-09-28 06:39:10|2285.1|2284.8|2285.2|2284.9|2285.4|2285.1|2285.1|2284.8|3
1632811160000|2021-09-28 06:39:20|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|7
1632811170000|2021-09-28 06:39:30|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|3
1632811180000|2021-09-28 06:39:40|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|4
1632811190000|2021-09-28 06:39:50|2284.8|2284.5|2285.1|2284.8|2285.2|2284.9|2284.8|2284.5|11
1632811200000|2021-09-28 06:40:00|2285.2|2284.9|2285.7|2285.4|2285.8|2285.5|2285.2|2284.9|24
1632811210000|2021-09-28 06:40:10|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|23
1632811220000|2021-09-28 06:40:20|2285.7|2285.4|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|31
1632811230000|2021-09-28 06:40:30|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|6
1632811240000|2021-09-28 06:40:40|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|12
1632811250000|2021-09-28 06:40:50|2285.4|2285.1|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|32
1632811260000|2021-09-28 06:41:00|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|2
1632811270000|2021-09-28 06:41:10|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|3
1632811280000|2021-09-28 06:41:20|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|3
1632811290000|2021-09-28 06:41:30|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|2
1632811300000|2021-09-28 06:41:40|2285.6|2285.3|2285.8|2285.5|2285.9|2285.6|2285.5|2285.2|3
1632811310000|2021-09-28 06:41:50|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1632811320000|2021-09-28 06:42:00|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|7
1632811330000|2021-09-28 06:42:10|2285.9|2285.6|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|19
1632811340000|2021-09-28 06:42:20|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|0
1632811350000|2021-09-28 06:42:30|2285.7|2285.4|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|1
1632811360000|2021-09-28 06:42:40|2285.5|2285.2|2285.8|2285.5|2285.9|2285.6|2285.5|2285.2|3
1632811370000|2021-09-28 06:42:50|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|3
1632811380000|2021-09-28 06:43:00|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|2
1632811390000|2021-09-28 06:43:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|0
1632811400000|2021-09-28 06:43:20|2285.5|2285.2|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|22
1632811410000|2021-09-28 06:43:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1632811420000|2021-09-28 06:43:40|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.7|2284.4|16
1632811430000|2021-09-28 06:43:50|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|0
1632811440000|2021-09-28 06:44:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|3
1632811450000|2021-09-28 06:44:10|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|3
1632811460000|2021-09-28 06:44:20|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|3
1632811470000|2021-09-28 06:44:30|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|3
1632811480000|2021-09-28 06:44:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|1
1632811490000|2021-09-28 06:44:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|4
1632811500000|2021-09-28 06:45:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.8|2284.5|6
1632811510000|2021-09-28 06:45:10|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|9
1632811520000|2021-09-28 06:45:20|2284.8|2284.5|2285.2|2284.9|2285.3|2285|2284.8|2284.5|4
1632811530000|2021-09-28 06:45:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|1
1632811540000|2021-09-28 06:45:40|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|3
1632811550000|2021-09-28 06:45:50|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|3
1632811560000|2021-09-28 06:46:00|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|4
1632811570000|2021-09-28 06:46:10|2285.7|2285.4|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|13
1632811580000|2021-09-28 06:46:20|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|0
1632811590000|2021-09-28 06:46:30|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.9|2285.6|4
1632811600000|2021-09-28 06:46:40|2285.9|2285.6|2285.3|2285|2285.9|2285.6|2285.3|2285|21
1632811610000|2021-09-28 06:46:50|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|30
1632811620000|2021-09-28 06:47:00|2284.8|2284.5|2285.1|2284.8|2285.2|2284.9|2284.8|2284.5|4
1632811630000|2021-09-28 06:47:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|3
1632811640000|2021-09-28 06:47:20|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2284.9|2284.6|3
1632811650000|2021-09-28 06:47:30|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|1
1632811660000|2021-09-28 06:47:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|3
1632811670000|2021-09-28 06:47:50|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1632811680000|2021-09-28 06:48:00|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.3|2285|3
1632811690000|2021-09-28 06:48:10|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|0
1632811700000|2021-09-28 06:48:20|2285.6|2285.3|2285.1|2284.8|2285.6|2285.3|2284.9|2284.6|9
1632811710000|2021-09-28 06:48:30|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.2|2284.9|4
1632811720000|2021-09-28 06:48:40|2285.2|2284.9|2284.7|2284.4|2285.4|2285.1|2284.7|2284.4|22
1632811730000|2021-09-28 06:48:50|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.6|2284.3|52
1632811740000|2021-09-28 06:49:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|3
1632811750000|2021-09-28 06:49:10|2284.9|2284.6|2285.3|2285|2285.5|2285.2|2284.9|2284.6|9
1632811760000|2021-09-28 06:49:20|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1632811770000|2021-09-28 06:49:30|2285.1|2284.8|2285|2284.7|2285.3|2285|2284.9|2284.6|8
1632811780000|2021-09-28 06:49:40|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|1
1632811790000|2021-09-28 06:49:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|1
1632811800000|2021-09-28 06:50:00|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.8|2284.5|3
1632811810000|2021-09-28 06:50:10|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|3
1632811820000|2021-09-28 06:50:20|2284.9|2284.6|2285.3|2285|2285.3|2285|2284.9|2284.6|6
1632811830000|2021-09-28 06:50:30|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|2
1632811840000|2021-09-28 06:50:40|2285.1|2284.8|2285|2284.7|2285.3|2285|2285|2284.7|2
1632811850000|2021-09-28 06:50:50|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1632811860000|2021-09-28 06:51:00|2285.1|2284.8|2285.3|2285|2285.3|2285|2285|2284.7|4
1632811870000|2021-09-28 06:51:10|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|11
1632811880000|2021-09-28 06:51:20|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|2
1632811890000|2021-09-28 06:51:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|2
1632811900000|2021-09-28 06:51:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|3
1632811910000|2021-09-28 06:51:50|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|3
1632811920000|2021-09-28 06:52:00|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|1
1632811930000|2021-09-28 06:52:10|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|0
1632811940000|2021-09-28 06:52:20|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|1
1632811950000|2021-09-28 06:52:30|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.2|2283.9|0
1632811960000|2021-09-28 06:52:40|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|0
1632811970000|2021-09-28 06:52:50|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.1|2283.8|1
1632811980000|2021-09-28 06:53:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|3
1632811990000|2021-09-28 06:53:10|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|1
1632812000000|2021-09-28 06:53:20|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2284.1|2283.8|2
1632812010000|2021-09-28 06:53:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|3
1632812020000|2021-09-28 06:53:40|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.8|2283.5|0
1632812030000|2021-09-28 06:53:50|2283.8|2283.5|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|1
1632812040000|2021-09-28 06:54:00|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|3
1632812050000|2021-09-28 06:54:10|2284.2|2283.9|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|3
1632812060000|2021-09-28 06:54:20|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|5
1632812080000|2021-09-28 06:54:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|8
1632812090000|2021-09-28 06:54:50|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|1
1632812100000|2021-09-28 06:55:00|2283.5|2283.2|2283|2282.7|2283.6|2283.3|2282.6|2282.3|33
1632812110000|2021-09-28 06:55:10|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|6
1632812120000|2021-09-28 06:55:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1632812130000|2021-09-28 06:55:30|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|6
1632812140000|2021-09-28 06:55:40|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1632812150000|2021-09-28 06:55:50|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|8
1632812160000|2021-09-28 06:56:00|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|4
1632812170000|2021-09-28 06:56:10|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|1
1632812180000|2021-09-28 06:56:20|2282.6|2282.3|2282.2|2281.9|2282.7|2282.4|2282.2|2281.9|10
1632812190000|2021-09-28 06:56:30|2282.3|2282|2282|2281.7|2282.3|2282|2281.9|2281.6|5
1632812200000|2021-09-28 06:56:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|1
1632812210000|2021-09-28 06:56:50|2282.1|2281.8|2281.9|2281.6|2282.3|2282|2281.5|2281.2|13
1632812220000|2021-09-28 06:57:00|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2281.9|2281.6|10
1632812230000|2021-09-28 06:57:10|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|3
1632812240000|2021-09-28 06:57:20|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.7|2281.4|36
1632812250000|2021-09-28 06:57:30|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|19
1632812260000|2021-09-28 06:57:40|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|7
1632812270000|2021-09-28 06:57:50|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|3
1632812280000|2021-09-28 06:58:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|12
1632812290000|2021-09-28 06:58:10|2281|2280.7|2281.1|2280.8|2281.3|2281|2281|2280.7|5
1632812300000|2021-09-28 06:58:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1632812310000|2021-09-28 06:58:30|2281.1|2280.8|2281|2280.7|2281.3|2281|2280.8|2280.5|9
1632812320000|2021-09-28 06:58:40|2280.9|2280.6|2280.4|2280.1|2281|2280.7|2280.4|2280.1|31
1632812330000|2021-09-28 06:58:50|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|4
1632812340000|2021-09-28 06:59:00|2280.9|2280.6|2280.9|2280.6|2281.3|2281|2280.9|2280.6|6
1632812350000|2021-09-28 06:59:10|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|11
1632812360000|2021-09-28 06:59:20|2281.2|2280.9|2281.2|2280.9|2281.5|2281.2|2281|2280.7|23
1632812370000|2021-09-28 06:59:30|2281.3|2281|2281|2280.7|2281.3|2281|2280.8|2280.5|2
1632812380000|2021-09-28 06:59:40|2281.1|2280.8|2281.3|2281|2281.4|2281.1|2281.1|2280.8|4
1632812390000|2021-09-28 06:59:50|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.6|2280.3|6
1632812400000|2021-09-28 07:00:00|2281.2|2280.9|2280.9|2280.6|2281.9|2281.6|2280.9|2280.6|70
1632812410000|2021-09-28 07:00:10|2281|2280.7|2280.9|2280.6|2281.4|2281.1|2280.8|2280.5|9
1632812420000|2021-09-28 07:00:20|2281.2|2280.9|2281.5|2281.2|2281.8|2281.5|2281.2|2280.9|6
1632812430000|2021-09-28 07:00:30|2281.6|2281.3|2281.3|2281|2281.7|2281.4|2281.3|2281|9
1632812440000|2021-09-28 07:00:40|2281.2|2280.9|2281.3|2281|2281.6|2281.3|2281.2|2280.9|8
1632812450000|2021-09-28 07:00:50|2281.2|2280.9|2281.9|2281.6|2281.9|2281.6|2281.1|2280.8|4
1632812460000|2021-09-28 07:01:00|2282.1|2281.8|2282.5|2282.2|2282.6|2282.3|2282|2281.7|17
1632812470000|2021-09-28 07:01:10|2282.6|2282.3|2282.8|2282.5|2282.9|2282.6|2282.4|2282.1|7
1632812480000|2021-09-28 07:01:20|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.5|2282.2|3
1632812490000|2021-09-28 07:01:30|2282.6|2282.3|2282.4|2282.1|2282.7|2282.4|2282.3|2282|4
1632812500000|2021-09-28 07:01:40|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|8
1632812510000|2021-09-28 07:01:50|2282.6|2282.3|2282.4|2282.1|2282.7|2282.4|2282.3|2282|2
1632812520000|2021-09-28 07:02:00|2282.3|2282|2281.8|2281.5|2282.3|2282|2281.8|2281.5|2
1632812530000|2021-09-28 07:02:10|2281.7|2281.4|2282.4|2282.1|2282.4|2282.1|2281.6|2281.3|40
1632812540000|2021-09-28 07:02:20|2282.2|2281.9|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|3
1632812550000|2021-09-28 07:02:30|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.8|2281.5|7
1632812560000|2021-09-28 07:02:40|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|5
1632812570000|2021-09-28 07:02:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|5
1632812580000|2021-09-28 07:03:00|2282.2|2281.9|2282|2281.7|2282.3|2282|2281.9|2281.6|7
1632812590000|2021-09-28 07:03:10|2281.9|2281.6|2281.1|2280.8|2282|2281.7|2281.1|2280.8|3
1632812600000|2021-09-28 07:03:20|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|5
1632812610000|2021-09-28 07:03:30|2281|2280.7|2280.7|2280.4|2281.2|2280.9|2280.7|2280.4|9
1632812620000|2021-09-28 07:03:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|12
1632812630000|2021-09-28 07:03:50|2281.6|2281.3|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|1
1632812640000|2021-09-28 07:04:00|2281.3|2281|2281|2280.7|2281.3|2281|2280.9|2280.6|6
1632812650000|2021-09-28 07:04:10|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|4
1632812660000|2021-09-28 07:04:20|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|14
1632812670000|2021-09-28 07:04:30|2281.3|2281|2281.1|2280.8|2281.3|2281|2281|2280.7|6
1632812680000|2021-09-28 07:04:40|2281|2280.7|2281|2280.7|2281.3|2281|2280.8|2280.5|3
1632812690000|2021-09-28 07:04:50|2280.9|2280.6|2281|2280.7|2281.3|2281|2280.8|2280.5|9
1632812700000|2021-09-28 07:05:00|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|23
1632812710000|2021-09-28 07:05:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.4|2280.1|16
1632812720000|2021-09-28 07:05:20|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|22
1632812730000|2021-09-28 07:05:30|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|9
1632812740000|2021-09-28 07:05:40|2280.5|2280.2|2280.8|2280.5|2280.9|2280.6|2280.4|2280.1|19
1632812750000|2021-09-28 07:05:50|2280.9|2280.6|2281|2280.7|2281.2|2280.9|2280.8|2280.5|7
1632812760000|2021-09-28 07:06:00|2281.1|2280.8|2281.6|2281.3|2281.7|2281.4|2281.1|2280.8|12
1632812770000|2021-09-28 07:06:10|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.2|2280.9|1
1632812780000|2021-09-28 07:06:20|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|7
1632812790000|2021-09-28 07:06:30|2281.6|2281.3|2282.2|2281.9|2282.3|2282|2281.5|2281.2|9
1632812800000|2021-09-28 07:06:40|2282.3|2282|2282.1|2281.8|2282.3|2282|2282|2281.7|5
1632812810000|2021-09-28 07:06:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282|2281.7|15
1632812820000|2021-09-28 07:07:00|2282.1|2281.8|2282.6|2282.3|2282.6|2282.3|2282|2281.7|13
1632812830000|2021-09-28 07:07:10|2282.7|2282.4|2282.5|2282.2|2282.8|2282.5|2282.4|2282.1|7
1632812840000|2021-09-28 07:07:20|2282.6|2282.3|2282.3|2282|2282.7|2282.4|2282.3|2282|3
1632812850000|2021-09-28 07:07:30|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.1|2281.8|0
1632812860000|2021-09-28 07:07:40|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|4
1632812870000|2021-09-28 07:07:50|2282.1|2281.8|2281.9|2281.6|2282.3|2282|2281.9|2281.6|10
1632812880000|2021-09-28 07:08:00|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|12
1632812890000|2021-09-28 07:08:10|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|1
1632812900000|2021-09-28 07:08:20|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.8|2281.5|2
1632812910000|2021-09-28 07:08:30|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.5|2281.2|4
1632812920000|2021-09-28 07:08:40|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|2
1632812930000|2021-09-28 07:08:50|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|1
1632812940000|2021-09-28 07:09:00|2281.9|2281.6|2282.4|2282.1|2282.6|2282.3|2281.9|2281.6|7
1632812950000|2021-09-28 07:09:10|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|1
1632812960000|2021-09-28 07:09:20|2282.3|2282|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|0
1632812970000|2021-09-28 07:09:30|2282.2|2281.9|2282.4|2282.1|2282.7|2282.4|2282.2|2281.9|5
1632812980000|2021-09-28 07:09:40|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|1
1632812990000|2021-09-28 07:09:50|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|0
1632813000000|2021-09-28 07:10:00|2282.1|2281.8|2281.5|2281.2|2282.1|2281.8|2281.5|2281.2|14
1632813010000|2021-09-28 07:10:10|2281.4|2281.1|2280.9|2280.6|2281.4|2281.1|2280.9|2280.6|8
1632813020000|2021-09-28 07:10:20|2280.8|2280.5|2281.3|2281|2281.4|2281.1|2280.8|2280.5|7
1632813030000|2021-09-28 07:10:30|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1632813040000|2021-09-28 07:10:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|19
1632813050000|2021-09-28 07:10:50|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.1|2280.8|37
1632813060000|2021-09-28 07:11:00|2281.5|2281.2|2280.8|2280.5|2281.5|2281.2|2280.8|2280.5|6
1632813070000|2021-09-28 07:11:10|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|14
1632813080000|2021-09-28 07:11:20|2281.2|2280.9|2281.5|2281.2|2281.8|2281.5|2281.2|2280.9|1
1632813090000|2021-09-28 07:11:30|2281.4|2281.1|2281.7|2281.4|2281.9|2281.6|2281.4|2281.1|5
1632813100000|2021-09-28 07:11:40|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|1
1632813110000|2021-09-28 07:11:50|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281|2280.7|2
1632813120000|2021-09-28 07:12:00|2281.1|2280.8|2281.8|2281.5|2281.8|2281.5|2281|2280.7|4
1632813130000|2021-09-28 07:12:10|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|1
1632813140000|2021-09-28 07:12:20|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|2
1632813150000|2021-09-28 07:12:30|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2280.9|2280.6|6
1632813160000|2021-09-28 07:12:40|2281|2280.7|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|3
1632813170000|2021-09-28 07:12:50|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|1
1632813180000|2021-09-28 07:13:00|2281|2280.7|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|3
1632813190000|2021-09-28 07:13:10|2280.5|2280.2|2280.3|2280|2280.7|2280.4|2280.2|2279.9|12
1632813200000|2021-09-28 07:13:20|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.3|2280|4
1632813210000|2021-09-28 07:13:30|2280.3|2280|2280|2279.7|2280.4|2280.1|2280|2279.7|5
1632813220000|2021-09-28 07:13:40|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|13
1632813230000|2021-09-28 07:13:50|2279.9|2279.6|2280.3|2280|2280.4|2280.1|2279.9|2279.6|11
1632813240000|2021-09-28 07:14:00|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|3
1632813250000|2021-09-28 07:14:10|2280.7|2280.4|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|4
1632813260000|2021-09-28 07:14:20|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|0
1632813270000|2021-09-28 07:14:30|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280|2279.7|6
1632813280000|2021-09-28 07:14:40|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|7
1632813290000|2021-09-28 07:14:50|2280.4|2280.1|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|0
1632813300000|2021-09-28 07:15:00|2280|2279.7|2279.5|2279.2|2280|2279.7|2279.3|2279|43
1632813310000|2021-09-28 07:15:10|2279.4|2279.1|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|9
1632813320000|2021-09-28 07:15:20|2279.4|2279.1|2279|2278.7|2279.5|2279.2|2278.9|2278.6|18
1632813330000|2021-09-28 07:15:30|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279|2278.7|22
1632813340000|2021-09-28 07:15:40|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279.3|2279|3
1632813350000|2021-09-28 07:15:50|2279.7|2279.4|2280.1|2279.8|2280.2|2279.9|2279.7|2279.4|16
1632813360000|2021-09-28 07:16:00|2280|2279.7|2280.2|2279.9|2280.4|2280.1|2280|2279.7|5
1632813370000|2021-09-28 07:16:10|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|4
1632813380000|2021-09-28 07:16:20|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|11
1632813390000|2021-09-28 07:16:30|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.1|2279.8|4
1632813400000|2021-09-28 07:16:40|2280.1|2279.8|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|1
1632813410000|2021-09-28 07:16:50|2280.3|2280|2280|2279.7|2280.4|2280.1|2280|2279.7|4
1632813420000|2021-09-28 07:17:00|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1632813430000|2021-09-28 07:17:10|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|2
1632813440000|2021-09-28 07:17:20|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.8|2279.5|0
1632813450000|2021-09-28 07:17:30|2280.2|2279.9|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|8
1632813460000|2021-09-28 07:17:40|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|7
1632813470000|2021-09-28 07:17:50|2280.2|2279.9|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|5
1632813480000|2021-09-28 07:18:00|2280.1|2279.8|2279.7|2279.4|2280.2|2279.9|2279.7|2279.4|2
1632813490000|2021-09-28 07:18:10|2279.8|2279.5|2279.2|2278.9|2279.8|2279.5|2279.1|2278.8|6
1632813500000|2021-09-28 07:18:20|2279.1|2278.8|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|15
1632813510000|2021-09-28 07:18:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|9
1632813520000|2021-09-28 07:18:40|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|3
1632813530000|2021-09-28 07:18:50|2278.3|2278|2277.8|2277.5|2278.4|2278.1|2277.7|2277.4|18
1632813540000|2021-09-28 07:19:00|2277.9|2277.6|2277.5|2277.2|2278.1|2277.8|2277.5|2277.2|19
1632813550000|2021-09-28 07:19:10|2277.4|2277.1|2277|2276.7|2277.7|2277.4|2276.9|2276.6|50
1632813560000|2021-09-28 07:19:20|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.7|2276.4|22
1632813570000|2021-09-28 07:19:30|2276.4|2276.1|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|25
1632813580000|2021-09-28 07:19:40|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|13
1632813590000|2021-09-28 07:19:50|2276.8|2276.5|2277.2|2276.9|2277.2|2276.9|2276.6|2276.3|17
1632813600000|2021-09-28 07:20:00|2277|2276.7|2276.4|2276.1|2277.1|2276.8|2276.4|2276.1|29
1632813610000|2021-09-28 07:20:10|2276.3|2276|2275.7|2275.4|2276.3|2276|2275.7|2275.4|34
1632813620000|2021-09-28 07:20:20|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.6|2275.3|49
1632813630000|2021-09-28 07:20:30|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|17
1632813640000|2021-09-28 07:20:40|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|6
1632813650000|2021-09-28 07:20:50|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|4
1632813660000|2021-09-28 07:21:00|2276|2275.7|2276.4|2276.1|2276.5|2276.2|2275.8|2275.5|10
1632813670000|2021-09-28 07:21:10|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|2
1632813680000|2021-09-28 07:21:20|2276.2|2275.9|2276.2|2275.9|2276.4|2276.1|2275.9|2275.6|2
1632813690000|2021-09-28 07:21:30|2275.8|2275.5|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|12
1632813700000|2021-09-28 07:21:40|2276|2275.7|2276.1|2275.8|2276.2|2275.9|2276|2275.7|6
1632813710000|2021-09-28 07:21:50|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.4|2275.1|22
1632813720000|2021-09-28 07:22:00|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|11
1632813730000|2021-09-28 07:22:10|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2274.8|2274.5|40
1632813740000|2021-09-28 07:22:20|2275.2|2274.9|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|41
1632813750000|2021-09-28 07:22:30|2275.2|2274.9|2275.9|2275.6|2275.9|2275.6|2274.8|2274.5|32
1632813760000|2021-09-28 07:22:40|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|8
1632813770000|2021-09-28 07:22:50|2276|2275.7|2276.2|2275.9|2276.4|2276.1|2276|2275.7|21
1632813780000|2021-09-28 07:23:00|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276.1|2275.8|12
1632813790000|2021-09-28 07:23:10|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|10
1632813800000|2021-09-28 07:23:20|2276.3|2276|2276.9|2276.6|2277.1|2276.8|2276.3|2276|37
1632813810000|2021-09-28 07:23:30|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|9
1632813820000|2021-09-28 07:23:40|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.1|2276.8|16
1632813830000|2021-09-28 07:23:50|2277.1|2276.8|2277.3|2277|2277.6|2277.3|2277.1|2276.8|18
1632813840000|2021-09-28 07:24:00|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.2|2276.9|25
1632813850000|2021-09-28 07:24:10|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.1|2276.8|21
1632813860000|2021-09-28 07:24:20|2277.1|2276.8|2277.3|2277|2277.3|2277|2277|2276.7|28
1632813870000|2021-09-28 07:24:30|2277.2|2276.9|2276.8|2276.5|2277.3|2277|2276.8|2276.5|16
1632813880000|2021-09-28 07:24:40|2276.9|2276.6|2276.4|2276.1|2277|2276.7|2276.3|2276|1
1632813890000|2021-09-28 07:24:50|2276.5|2276.2|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|6
1632813900000|2021-09-28 07:25:00|2276.5|2276.2|2276|2275.7|2276.5|2276.2|2276|2275.7|17
1632813910000|2021-09-28 07:25:10|2276.1|2275.8|2276.3|2276|2276.5|2276.2|2276.1|2275.8|13
1632813920000|2021-09-28 07:25:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|5
1632813930000|2021-09-28 07:25:30|2276.2|2275.9|2276|2275.7|2276.6|2276.3|2276|2275.7|17
1632813940000|2021-09-28 07:25:40|2275.8|2275.5|2275.7|2275.4|2276|2275.7|2275.7|2275.4|13
1632813950000|2021-09-28 07:25:50|2275.8|2275.5|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|9
1632813960000|2021-09-28 07:26:00|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|21
1632813970000|2021-09-28 07:26:10|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|1
1632813980000|2021-09-28 07:26:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|7
1632813990000|2021-09-28 07:26:30|2275.1|2274.8|2273.7|2273.4|2275.3|2275|2273.5|2273.2|111
1632814000000|2021-09-28 07:26:40|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.2|2272.9|10
1632814010000|2021-09-28 07:26:50|2273.4|2273.1|2274.2|2273.9|2274.3|2274|2273.4|2273.1|5
1632814020000|2021-09-28 07:27:00|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.3|2273|18
1632814030000|2021-09-28 07:27:10|2273.9|2273.6|2274.1|2273.8|2274.3|2274|2273.8|2273.5|8
1632814040000|2021-09-28 07:27:20|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|5
1632814050000|2021-09-28 07:27:30|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2274|2273.7|3
1632814060000|2021-09-28 07:27:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.3|2274|4
1632814070000|2021-09-28 07:27:50|2274.6|2274.3|2274.6|2274.3|2274.9|2274.6|2274.3|2274|8
1632814080000|2021-09-28 07:28:00|2274.5|2274.2|2274.2|2273.9|2274.7|2274.4|2273.9|2273.6|9
1632814090000|2021-09-28 07:28:10|2274.4|2274.1|2273.8|2273.5|2274.5|2274.2|2273.6|2273.3|12
1632814100000|2021-09-28 07:28:20|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|4
1632814110000|2021-09-28 07:28:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|14
1632814120000|2021-09-28 07:28:40|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.3|2273|12
1632814130000|2021-09-28 07:28:50|2274.1|2273.8|2274.1|2273.8|2274.3|2274|2273.9|2273.6|2
1632814140000|2021-09-28 07:29:00|2274.2|2273.9|2273.7|2273.4|2274.2|2273.9|2273.6|2273.3|8
1632814150000|2021-09-28 07:29:10|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|10
1632814160000|2021-09-28 07:29:20|2273.5|2273.2|2272.7|2272.4|2273.5|2273.2|2272.7|2272.4|33
1632814170000|2021-09-28 07:29:30|2272.8|2272.5|2273.1|2272.8|2273.5|2273.2|2272.6|2272.3|5
1632814180000|2021-09-28 07:29:40|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2273|2272.7|11
1632814190000|2021-09-28 07:29:50|2273.6|2273.3|2272.9|2272.6|2273.6|2273.3|2272.8|2272.5|2
1632814200000|2021-09-28 07:30:00|2272.8|2272.5|2271.6|2271.3|2272.8|2272.5|2271.5|2271.2|67
1632814210000|2021-09-28 07:30:10|2271.4|2271.1|2271.9|2271.6|2272.2|2271.9|2271.1|2270.8|33
1632814220000|2021-09-28 07:30:20|2271.8|2271.5|2272.3|2272|2272.4|2272.1|2271.7|2271.4|15
1632814230000|2021-09-28 07:30:30|2272.2|2271.9|2271.4|2271.1|2272.3|2272|2271.4|2271.1|41
1632814240000|2021-09-28 07:30:40|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.3|2271|26
1632814250000|2021-09-28 07:30:50|2271.4|2271.1|2271.7|2271.4|2271.9|2271.6|2271.2|2270.9|5
1632814260000|2021-09-28 07:31:00|2271.9|2271.6|2272.2|2271.9|2272.4|2272.1|2271.4|2271.1|22
1632814270000|2021-09-28 07:31:10|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|12
1632814280000|2021-09-28 07:31:20|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.6|2271.3|13
1632814290000|2021-09-28 07:31:30|2271.9|2271.6|2272.3|2272|2272.4|2272.1|2271.8|2271.5|29
1632814300000|2021-09-28 07:31:40|2272.2|2271.9|2272|2271.7|2272.3|2272|2271.7|2271.4|11
1632814310000|2021-09-28 07:31:50|2271.9|2271.6|2271.6|2271.3|2272|2271.7|2271.6|2271.3|11
1632814320000|2021-09-28 07:32:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.3|2271|9
1632814330000|2021-09-28 07:32:10|2271.7|2271.4|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|5
1632814340000|2021-09-28 07:32:20|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|0
1632814350000|2021-09-28 07:32:30|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|3
1632814360000|2021-09-28 07:32:40|2272.2|2271.9|2272.8|2272.5|2272.8|2272.5|2271.9|2271.6|19
1632814370000|2021-09-28 07:32:50|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|3
1632814380000|2021-09-28 07:33:00|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|7
1632814390000|2021-09-28 07:33:10|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|1
1632814400000|2021-09-28 07:33:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|2
1632814410000|2021-09-28 07:33:30|2273|2272.7|2273.3|2273|2273.4|2273.1|2272.9|2272.6|0
1632814420000|2021-09-28 07:33:40|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.3|2273|3
1632814430000|2021-09-28 07:33:50|2273.7|2273.4|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|3
1632814440000|2021-09-28 07:34:00|2273.8|2273.5|2273.1|2272.8|2273.9|2273.6|2273|2272.7|16
1632814450000|2021-09-28 07:34:10|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|3
1632814460000|2021-09-28 07:34:20|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1632814470000|2021-09-28 07:34:30|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.2|2272.9|7
1632814480000|2021-09-28 07:34:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|5
1632814490000|2021-09-28 07:34:50|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|9
1632814500000|2021-09-28 07:35:00|2273.8|2273.5|2273|2272.7|2273.8|2273.5|2272.9|2272.6|13
1632814510000|2021-09-28 07:35:10|2273.1|2272.8|2272.4|2272.1|2273.1|2272.8|2272.4|2272.1|5
1632814520000|2021-09-28 07:35:20|2272.5|2272.2|2273.2|2272.9|2273.4|2273.1|2272.5|2272.2|15
1632814530000|2021-09-28 07:35:30|2273.3|2273|2273.3|2273|2273.6|2273.3|2273.3|2273|2
1632814540000|2021-09-28 07:35:40|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|0
1632814550000|2021-09-28 07:35:50|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.2|2272.9|1
1632814560000|2021-09-28 07:36:00|2273.2|2272.9|2272.6|2272.3|2273.2|2272.9|2272.5|2272.2|18
1632814570000|2021-09-28 07:36:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|4
1632814580000|2021-09-28 07:36:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|5
1632814590000|2021-09-28 07:36:30|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|5
1632814600000|2021-09-28 07:36:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|3
1632814610000|2021-09-28 07:36:50|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|1
1632814620000|2021-09-28 07:37:00|2273|2272.7|2272.6|2272.3|2273.1|2272.8|2272.5|2272.2|17
1632814630000|2021-09-28 07:37:10|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|3
1632814640000|2021-09-28 07:37:20|2272.4|2272.1|2272.9|2272.6|2273|2272.7|2272.4|2272.1|2
1632814650000|2021-09-28 07:37:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.5|2272.2|4
1632814660000|2021-09-28 07:37:40|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|16
1632814670000|2021-09-28 07:37:50|2273.4|2273.1|2273.7|2273.4|2274.1|2273.8|2273.4|2273.1|9
1632814680000|2021-09-28 07:38:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.3|2273|5
1632814690000|2021-09-28 07:38:10|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|5
1632814700000|2021-09-28 07:38:20|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1632814710000|2021-09-28 07:38:30|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|7
1632814720000|2021-09-28 07:38:40|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|4
1632814730000|2021-09-28 07:38:50|2273.9|2273.6|2273.2|2272.9|2273.9|2273.6|2273.1|2272.8|8
1632814740000|2021-09-28 07:39:00|2273.1|2272.8|2273.6|2273.3|2273.6|2273.3|2273|2272.7|11
1632814750000|2021-09-28 07:39:10|2273.7|2273.4|2273.8|2273.5|2274|2273.7|2273.7|2273.4|5
1632814760000|2021-09-28 07:39:20|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|4
1632814770000|2021-09-28 07:39:30|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2274|2273.7|17
1632814780000|2021-09-28 07:39:40|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|3
1632814790000|2021-09-28 07:39:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|5
1632814800000|2021-09-28 07:40:00|2275|2274.7|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|12
1632814810000|2021-09-28 07:40:10|2274.7|2274.4|2274|2273.7|2274.8|2274.5|2273.9|2273.6|6
1632814820000|2021-09-28 07:40:20|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|7
1632814830000|2021-09-28 07:40:30|2273.5|2273.2|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|5
1632814840000|2021-09-28 07:40:40|2273.2|2272.9|2272.8|2272.5|2273.3|2273|2272.7|2272.4|17
1632814850000|2021-09-28 07:40:50|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.4|2272.1|5
1632814860000|2021-09-28 07:41:00|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.6|2272.3|8
1632814870000|2021-09-28 07:41:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|5
1632814880000|2021-09-28 07:41:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.1|2272.8|27
1632814890000|2021-09-28 07:41:30|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|3
1632814900000|2021-09-28 07:41:40|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273|2272.7|5
1632814910000|2021-09-28 07:41:50|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|1
1632814920000|2021-09-28 07:42:00|2273|2272.7|2273|2272.7|2273.2|2272.9|2273|2272.7|8
1632814930000|2021-09-28 07:42:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|9
1632814940000|2021-09-28 07:42:20|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|16
1632814950000|2021-09-28 07:42:30|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|3
1632814960000|2021-09-28 07:42:40|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272|2271.7|20
1632814970000|2021-09-28 07:42:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|6
1632814980000|2021-09-28 07:43:00|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272|2271.7|7
1632814990000|2021-09-28 07:43:10|2272.6|2272.3|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|9
1632815000000|2021-09-28 07:43:20|2272.1|2271.8|2271.4|2271.1|2272.1|2271.8|2271.4|2271.1|9
1632815010000|2021-09-28 07:43:30|2271.6|2271.3|2272.3|2272|2272.5|2272.2|2271.3|2271|23
1632815020000|2021-09-28 07:43:40|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|4
1632815030000|2021-09-28 07:43:50|2272.1|2271.8|2271.9|2271.6|2272.3|2272|2271.9|2271.6|8
1632815040000|2021-09-28 07:44:00|2271.8|2271.5|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|15
1632815050000|2021-09-28 07:44:10|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|6
1632815060000|2021-09-28 07:44:20|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|6
1632815070000|2021-09-28 07:44:30|2271.8|2271.5|2271.2|2270.9|2271.8|2271.5|2271.2|2270.9|37
1632815080000|2021-09-28 07:44:40|2271.1|2270.8|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|4
1632815090000|2021-09-28 07:44:50|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|28
1632815100000|2021-09-28 07:45:00|2270.7|2270.4|2271.6|2271.3|2271.6|2271.3|2270.6|2270.3|62
1632815110000|2021-09-28 07:45:10|2271.5|2271.2|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|17
1632815120000|2021-09-28 07:45:20|2271.7|2271.4|2271|2270.7|2271.8|2271.5|2271|2270.7|10
1632815130000|2021-09-28 07:45:30|2271.1|2270.8|2271.3|2271|2271.3|2271|2271|2270.7|12
1632815140000|2021-09-28 07:45:40|2271.2|2270.9|2270.6|2270.3|2271.3|2271|2270.6|2270.3|19
1632815150000|2021-09-28 07:45:50|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|16
1632815160000|2021-09-28 07:46:00|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271|2270.7|6
1632815170000|2021-09-28 07:46:10|2271.5|2271.2|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|7
1632815180000|2021-09-28 07:46:20|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|11
1632815190000|2021-09-28 07:46:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.6|2271.3|3
1632815200000|2021-09-28 07:46:40|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|4
1632815210000|2021-09-28 07:46:50|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.5|2271.2|8
1632815220000|2021-09-28 07:47:00|2271.8|2271.5|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|3
1632815230000|2021-09-28 07:47:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|12
1632815240000|2021-09-28 07:47:20|2271.8|2271.5|2271.3|2271|2271.9|2271.6|2271.3|2271|4
1632815250000|2021-09-28 07:47:30|2271.4|2271.1|2270.8|2270.5|2271.4|2271.1|2270.5|2270.2|8
1632815260000|2021-09-28 07:47:40|2270.9|2270.6|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|3
1632815270000|2021-09-28 07:47:50|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|14
1632815280000|2021-09-28 07:48:00|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|28
1632815290000|2021-09-28 07:48:10|2270|2269.7|2270|2269.7|2270.3|2270|2269.8|2269.5|19
1632815300000|2021-09-28 07:48:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1632815310000|2021-09-28 07:48:30|2270|2269.7|2270.2|2269.9|2270.4|2270.1|2269.4|2269.1|49
1632815320000|2021-09-28 07:48:40|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|4
1632815330000|2021-09-28 07:48:50|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|2
1632815340000|2021-09-28 07:49:00|2270|2269.7|2270.1|2269.8|2270.3|2270|2270|2269.7|5
1632815350000|2021-09-28 07:49:10|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|6
1632815360000|2021-09-28 07:49:20|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|2
1632815370000|2021-09-28 07:49:30|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|4
1632815380000|2021-09-28 07:49:40|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|8
1632815390000|2021-09-28 07:49:50|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|5
1632815400000|2021-09-28 07:50:00|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|8
1632815410000|2021-09-28 07:50:10|2270.4|2270.1|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|15
1632815420000|2021-09-28 07:50:20|2270.3|2270|2270.5|2270.2|2270.7|2270.4|2270.2|2269.9|6
1632815430000|2021-09-28 07:50:30|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.3|2270|3
1632815440000|2021-09-28 07:50:40|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|13
1632815450000|2021-09-28 07:50:50|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|7
1632815460000|2021-09-28 07:51:00|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|26
1632815470000|2021-09-28 07:51:10|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|2
1632815480000|2021-09-28 07:51:20|2270.8|2270.5|2271.3|2271|2271.4|2271.1|2270.8|2270.5|8
1632815490000|2021-09-28 07:51:30|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2270.8|2270.5|26
1632815500000|2021-09-28 07:51:40|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|6
1632815510000|2021-09-28 07:51:50|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2270.9|2270.6|21
1632815520000|2021-09-28 07:52:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|11
1632815530000|2021-09-28 07:52:10|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.7|2271.4|1
1632815540000|2021-09-28 07:52:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|2
1632815550000|2021-09-28 07:52:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|4
1632815560000|2021-09-28 07:52:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|6
1632815570000|2021-09-28 07:52:50|||||||||1
1632815580000|2021-09-28 07:53:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1632815590000|2021-09-28 07:53:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|8
1632815600000|2021-09-28 07:53:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|1
1632815610000|2021-09-28 07:53:30|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|2
1632815620000|2021-09-28 07:53:40|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2270.9|2270.6|22
1632815630000|2021-09-28 07:53:50|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|4
1632815640000|2021-09-28 07:54:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|3
1632815650000|2021-09-28 07:54:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|5
1632815660000|2021-09-28 07:54:20|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|6
1632815670000|2021-09-28 07:54:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|2
1632815680000|2021-09-28 07:54:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|2
1632815690000|2021-09-28 07:54:50|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|9
1632815700000|2021-09-28 07:55:00|2271.6|2271.3|2271.1|2270.8|2271.7|2271.4|2271|2270.7|7
1632815710000|2021-09-28 07:55:10|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.5|2270.2|3
1632815720000|2021-09-28 07:55:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.3|2270|22
1632815730000|2021-09-28 07:55:30|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|1
1632815740000|2021-09-28 07:55:40|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|0
1632815750000|2021-09-28 07:55:50|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|4
1632815760000|2021-09-28 07:56:00|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270|2269.7|20
1632815770000|2021-09-28 07:56:10|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|10
1632815780000|2021-09-28 07:56:20|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|1
1632815790000|2021-09-28 07:56:30|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|2
1632815800000|2021-09-28 07:56:40|2270.3|2270|2271.1|2270.8|2271.3|2271|2270.3|2270|11
1632815810000|2021-09-28 07:56:50|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|16
1632815820000|2021-09-28 07:57:00|2271.6|2271.3|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|6
1632815830000|2021-09-28 07:57:10|2271.5|2271.2|2271.8|2271.5|2272|2271.7|2271.5|2271.2|21
1632815840000|2021-09-28 07:57:20|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|1
1632815850000|2021-09-28 07:57:30|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|1
1632815860000|2021-09-28 07:57:40|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|10
1632815870000|2021-09-28 07:57:50|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|7
1632815880000|2021-09-28 07:58:00|2272.2|2271.9|2272.9|2272.6|2272.9|2272.6|2272.2|2271.9|54
1632815890000|2021-09-28 07:58:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|5
1632815900000|2021-09-28 07:58:20|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.7|2272.4|4
1632815910000|2021-09-28 07:58:30|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|62
1632815920000|2021-09-28 07:58:40|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|14
1632815930000|2021-09-28 07:58:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|3
1632815940000|2021-09-28 07:59:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|19
1632815950000|2021-09-28 07:59:10|2272.7|2272.4|2273.2|2272.9|2273.4|2273.1|2272.6|2272.3|13
1632815960000|2021-09-28 07:59:20|2273.3|2273|2272.7|2272.4|2273.3|2273|2272.7|2272.4|5
1632815970000|2021-09-28 07:59:30|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.6|2272.3|6
1632815980000|2021-09-28 07:59:40|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|11
1632815990000|2021-09-28 07:59:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|16
1632816000000|2021-09-28 08:00:00|2273.2|2272.9|2272.6|2272.3|2273.2|2272.9|2272.6|2272.3|60
1632816010000|2021-09-28 08:00:10|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.6|2272.3|39
1632816020000|2021-09-28 08:00:20|2272.9|2272.6|2273.2|2272.9|2273.5|2273.2|2272.9|2272.6|12
1632816030000|2021-09-28 08:00:30|2273.3|2273|2273|2272.7|2273.3|2273|2272.8|2272.5|14
1632816040000|2021-09-28 08:00:40|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|10
1632816050000|2021-09-28 08:00:50|2272.6|2272.3|2273|2272.7|2273|2272.7|2272.6|2272.3|13
1632816060000|2021-09-28 08:01:00|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.6|2272.3|8
1632816070000|2021-09-28 08:01:10|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|29
1632816080000|2021-09-28 08:01:20|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|2
1632816090000|2021-09-28 08:01:30|2272.7|2272.4|2273|2272.7|2273.1|2272.8|2272.7|2272.4|8
1632816100000|2021-09-28 08:01:40|2273.1|2272.8|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|47
1632816110000|2021-09-28 08:01:50|2272.7|2272.4|2272.9|2272.6|2273.2|2272.9|2272.7|2272.4|105
1632816120000|2021-09-28 08:02:00|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|6
1632816130000|2021-09-28 08:02:10|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|52
1632816140000|2021-09-28 08:02:20|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|165
1632816150000|2021-09-28 08:02:30|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.3|2272|9
1632816160000|2021-09-28 08:02:40|2272.7|2272.4|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|13
1632816170000|2021-09-28 08:02:50|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|3
1632816180000|2021-09-28 08:03:00|2272.2|2271.9|2271.9|2271.6|2272.3|2272|2271.8|2271.5|13
1632816190000|2021-09-28 08:03:10|2272|2271.7|2271.7|2271.4|2272.3|2272|2271.6|2271.3|43
1632816200000|2021-09-28 08:03:20|2271.6|2271.3|2271|2270.7|2271.7|2271.4|2270.8|2270.5|50
1632816210000|2021-09-28 08:03:30|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|20
1632816220000|2021-09-28 08:03:40|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|11
1632816230000|2021-09-28 08:03:50|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|8
1632816240000|2021-09-28 08:04:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|5
1632816250000|2021-09-28 08:04:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|2
1632816260000|2021-09-28 08:04:20|2271.5|2271.2|2271|2270.7|2271.5|2271.2|2271|2270.7|11
1632816270000|2021-09-28 08:04:30|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|1
1632816280000|2021-09-28 08:04:40|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.8|2270.5|4
1632816290000|2021-09-28 08:04:50|2270.8|2270.5|2270.5|2270.2|2270.9|2270.6|2270.4|2270.1|36
1632816300000|2021-09-28 08:05:00|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|36
1632816310000|2021-09-28 08:05:10|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|21
1632816320000|2021-09-28 08:05:20|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|8
1632816330000|2021-09-28 08:05:30|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|11
1632816340000|2021-09-28 08:05:40|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|7
1632816350000|2021-09-28 08:05:50|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|7
1632816360000|2021-09-28 08:06:00|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271.1|2270.8|9
1632816370000|2021-09-28 08:06:10|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|3
1632816380000|2021-09-28 08:06:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|9
1632816390000|2021-09-28 08:06:30|2271.5|2271.2|2271.5|2271.2|2272.1|2271.8|2271.5|2271.2|34
1632816400000|2021-09-28 08:06:40|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|18
1632816410000|2021-09-28 08:06:50|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.7|2271.4|12
1632816420000|2021-09-28 08:07:00|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|23
1632816430000|2021-09-28 08:07:10|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.3|2271|32
1632816440000|2021-09-28 08:07:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|7
1632816450000|2021-09-28 08:07:30|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.1|2270.8|17
1632816460000|2021-09-28 08:07:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|3
1632816470000|2021-09-28 08:07:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|4
1632816480000|2021-09-28 08:08:00|2271.4|2271.1|2270.7|2270.4|2271.5|2271.2|2270.7|2270.4|16
1632816490000|2021-09-28 08:08:10|2270.6|2270.3|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|23
1632816500000|2021-09-28 08:08:20|2270.8|2270.5|2270.2|2269.9|2270.8|2270.5|2270.2|2269.9|3
1632816510000|2021-09-28 08:08:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|8
1632816520000|2021-09-28 08:08:40|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.1|2269.8|18
1632816530000|2021-09-28 08:08:50|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.2|2269.9|8
1632816540000|2021-09-28 08:09:00|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|14
1632816550000|2021-09-28 08:09:10|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|4
1632816560000|2021-09-28 08:09:20|2270.3|2270|2270.1|2269.8|2270.3|2270|2270|2269.7|10
1632816570000|2021-09-28 08:09:30|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|9
1632816580000|2021-09-28 08:09:40|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|5
1632816590000|2021-09-28 08:09:50|2270|2269.7|2269.7|2269.4|2270.3|2270|2269.7|2269.4|19
1632816600000|2021-09-28 08:10:00|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|13
1632816610000|2021-09-28 08:10:10|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|10
1632816620000|2021-09-28 08:10:20|2269.6|2269.3|2268.4|2268.1|2269.7|2269.4|2268.4|2268.1|69
1632816630000|2021-09-28 08:10:30|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.3|2268|25
1632816640000|2021-09-28 08:10:40|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|20
1632816650000|2021-09-28 08:10:50|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|8
1632816660000|2021-09-28 08:11:00|2268|2267.7|2268.5|2268.2|2268.6|2268.3|2268|2267.7|10
1632816670000|2021-09-28 08:11:10|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|8
1632816680000|2021-09-28 08:11:20|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|16
1632816690000|2021-09-28 08:11:30|2268|2267.7|2268.8|2268.5|2268.8|2268.5|2268|2267.7|15
1632816700000|2021-09-28 08:11:40|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|2
1632816710000|2021-09-28 08:11:50|2268.6|2268.3|2268.1|2267.8|2268.6|2268.3|2268.1|2267.8|5
1632816720000|2021-09-28 08:12:00|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.6|2267.3|19
1632816730000|2021-09-28 08:12:10|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|3
1632816740000|2021-09-28 08:12:20|2267.9|2267.6|2268.7|2268.4|2268.7|2268.4|2267.8|2267.5|21
1632816750000|2021-09-28 08:12:30|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.7|2268.4|13
1632816760000|2021-09-28 08:12:40|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.7|2268.4|3
1632816770000|2021-09-28 08:12:50|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|3
1632816780000|2021-09-28 08:13:00|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.1|2267.8|5
1632816790000|2021-09-28 08:13:10|2268.7|2268.4|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|7
1632816800000|2021-09-28 08:13:20|2268.7|2268.4|2269.3|2269|2269.4|2269.1|2268.7|2268.4|21
1632816810000|2021-09-28 08:13:30|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2269.3|2269|19
1632816820000|2021-09-28 08:13:40|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|2
1632816830000|2021-09-28 08:13:50|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|15
1632816840000|2021-09-28 08:14:00|2269.5|2269.2|2268.9|2268.6|2269.6|2269.3|2268.8|2268.5|6
1632816850000|2021-09-28 08:14:10|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.6|2268.3|11
1632816860000|2021-09-28 08:14:20|2269.1|2268.8|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|8
1632816870000|2021-09-28 08:14:30|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269|2268.7|11
1632816880000|2021-09-28 08:14:40|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|5
1632816890000|2021-09-28 08:14:50|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.1|2268.8|4
1632816900000|2021-09-28 08:15:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269|2268.7|6
1632816910000|2021-09-28 08:15:10|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.3|2269|4
1632816920000|2021-09-28 08:15:20|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|4
1632816930000|2021-09-28 08:15:30|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|5
1632816940000|2021-09-28 08:15:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.1|2268.8|10
1632816950000|2021-09-28 08:15:50|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269|2268.7|8
1632816960000|2021-09-28 08:16:00|2269|2268.7|2269|2268.7|2269.3|2269|2268.9|2268.6|9
1632816970000|2021-09-28 08:16:10|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|4
1632816980000|2021-09-28 08:16:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|3
1632816990000|2021-09-28 08:16:30|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|5
1632817000000|2021-09-28 08:16:40|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|3
1632817010000|2021-09-28 08:16:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1632817020000|2021-09-28 08:17:00|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|6
1632817030000|2021-09-28 08:17:10|2269|2268.7|2269.3|2269|2269.4|2269.1|2269|2268.7|11
1632817040000|2021-09-28 08:17:20|2269.2|2268.9|2268.5|2268.2|2269.2|2268.9|2268.5|2268.2|6
1632817050000|2021-09-28 08:17:30|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|6
1632817060000|2021-09-28 08:17:40|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|3
1632817070000|2021-09-28 08:17:50|2268|2267.7|2267.7|2267.4|2268.1|2267.8|2267.4|2267.1|74
1632817080000|2021-09-28 08:18:00|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267|2266.7|42
1632817090000|2021-09-28 08:18:10|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|17
1632817100000|2021-09-28 08:18:20|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.3|2267|10
1632817110000|2021-09-28 08:18:30|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|10
1632817120000|2021-09-28 08:18:40|2267.9|2267.6|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|14
1632817130000|2021-09-28 08:18:50|2267.6|2267.3|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|5
1632817140000|2021-09-28 08:19:00|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.3|2267|3
1632817150000|2021-09-28 08:19:10|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|4
1632817160000|2021-09-28 08:19:20|2267.6|2267.3|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|8
1632817170000|2021-09-28 08:19:30|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.2|2267.9|16
1632817180000|2021-09-28 08:19:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|4
1632817190000|2021-09-28 08:19:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|1
1632817200000|2021-09-28 08:20:00|2268.4|2268.1|2268|2267.7|2268.6|2268.3|2268|2267.7|8
1632817210000|2021-09-28 08:20:10|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.9|2267.6|4
1632817220000|2021-09-28 08:20:20|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2267.8|2267.5|2
1632817230000|2021-09-28 08:20:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1632817240000|2021-09-28 08:20:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|7
1632817250000|2021-09-28 08:20:50|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|4
1632817260000|2021-09-28 08:21:00|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|5
1632817270000|2021-09-28 08:21:10|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|5
1632817280000|2021-09-28 08:21:20|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.3|2268|4
1632817290000|2021-09-28 08:21:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|10
1632817300000|2021-09-28 08:21:40|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|2
1632817310000|2021-09-28 08:21:50|2268.6|2268.3|2269.5|2269.2|2269.5|2269.2|2268.6|2268.3|20
1632817320000|2021-09-28 08:22:00|2269.4|2269.1|2269.5|2269.2|2269.8|2269.5|2269.3|2269|23
1632817330000|2021-09-28 08:22:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.3|2269|6
1632817340000|2021-09-28 08:22:20|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|0
1632817350000|2021-09-28 08:22:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|1
1632817360000|2021-09-28 08:22:40|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|2
1632817370000|2021-09-28 08:22:50|2269.4|2269.1|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|2
1632817380000|2021-09-28 08:23:00|2269.1|2268.8|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|5
1632817390000|2021-09-28 08:23:10|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|0
1632817400000|2021-09-28 08:23:20|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.3|2269|10
1632817410000|2021-09-28 08:23:30|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.2|2268.9|6
1632817420000|2021-09-28 08:23:40|2269.4|2269.1|2269.3|2269|2269.8|2269.5|2269.3|2269|8
1632817430000|2021-09-28 08:23:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|3
1632817440000|2021-09-28 08:24:00|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|10
1632817450000|2021-09-28 08:24:10|2269.2|2268.9|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|3
1632817460000|2021-09-28 08:24:20|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1632817470000|2021-09-28 08:24:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|1
1632817480000|2021-09-28 08:24:40|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|4
1632817490000|2021-09-28 08:24:50|2269.9|2269.6|2270.2|2269.9|2270.4|2270.1|2269.9|2269.6|12
1632817500000|2021-09-28 08:25:00|2270.3|2270|2269.7|2269.4|2270.3|2270|2269.6|2269.3|12
1632817510000|2021-09-28 08:25:10|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|1
1632817520000|2021-09-28 08:25:20|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.7|2269.4|7
1632817530000|2021-09-28 08:25:30|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.8|2269.5|1
1632817540000|2021-09-28 08:25:40|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.1|2269.8|4
1632817550000|2021-09-28 08:25:50|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.1|2269.8|9
1632817560000|2021-09-28 08:26:00|2270.4|2270.1|2270.6|2270.3|2270.7|2270.4|2270.3|2270|22
1632817570000|2021-09-28 08:26:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|12
1632817580000|2021-09-28 08:26:20|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|2
1632817590000|2021-09-28 08:26:30|2270.4|2270.1|2270.9|2270.6|2271.2|2270.9|2270.4|2270.1|18
1632817600000|2021-09-28 08:26:40|2271|2270.7|2271|2270.7|2271|2270.7|2270.6|2270.3|18
1632817610000|2021-09-28 08:26:50|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|31
1632817620000|2021-09-28 08:27:00|2271|2270.7|2270.4|2270.1|2271|2270.7|2270.4|2270.1|19
1632817630000|2021-09-28 08:27:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|5
1632817640000|2021-09-28 08:27:20|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|7
1632817650000|2021-09-28 08:27:30|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|5
1632817660000|2021-09-28 08:27:40|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|7
1632817670000|2021-09-28 08:27:50|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.6|2270.3|5
1632817680000|2021-09-28 08:28:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|2
1632817690000|2021-09-28 08:28:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|3
1632817700000|2021-09-28 08:28:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|1
1632817710000|2021-09-28 08:28:30|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|0
1632817720000|2021-09-28 08:28:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|0
1632817730000|2021-09-28 08:28:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1632817740000|2021-09-28 08:29:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|1
1632817750000|2021-09-28 08:29:10|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|0
1632817760000|2021-09-28 08:29:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|3
1632817770000|2021-09-28 08:29:30|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|6
1632817780000|2021-09-28 08:29:40|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|1
1632817790000|2021-09-28 08:29:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|0
1632817800000|2021-09-28 08:30:00|2271|2270.7|2271.4|2271.1|2271.4|2271.1|2271|2270.7|16
1632817810000|2021-09-28 08:30:10|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.1|2270.8|4
1632817820000|2021-09-28 08:30:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|16
1632817830000|2021-09-28 08:30:30|2271.5|2271.2|2271.3|2271|2271.7|2271.4|2271.3|2271|5
1632817840000|2021-09-28 08:30:40|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|3
1632817850000|2021-09-28 08:30:50|2271.1|2270.8|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|2
1632817860000|2021-09-28 08:31:00|2271.5|2271.2|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|6
1632817870000|2021-09-28 08:31:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1632817880000|2021-09-28 08:31:20|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.2|2270.9|4
1632817890000|2021-09-28 08:31:30|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.2|2270.9|5
1632817900000|2021-09-28 08:31:40|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|9
1632817910000|2021-09-28 08:31:50|2271.8|2271.5|2272.5|2272.2|2272.6|2272.3|2271.7|2271.4|16
1632817920000|2021-09-28 08:32:00|2272.4|2272.1|2272.4|2272.1|2272.7|2272.4|2272.2|2271.9|25
1632817930000|2021-09-28 08:32:10|2272.5|2272.2|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|25
1632817940000|2021-09-28 08:32:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1632817950000|2021-09-28 08:32:30|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|3
1632817960000|2021-09-28 08:32:40|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|1
1632817970000|2021-09-28 08:32:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|9
1632817980000|2021-09-28 08:33:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|4
1632817990000|2021-09-28 08:33:10|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|11
1632818000000|2021-09-28 08:33:20|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|2
1632818010000|2021-09-28 08:33:30|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|4
1632818020000|2021-09-28 08:33:40|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|6
1632818030000|2021-09-28 08:33:50|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|7
1632818040000|2021-09-28 08:34:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|1
1632818050000|2021-09-28 08:34:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2270.9|2270.6|10
1632818060000|2021-09-28 08:34:20|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|5
1632818070000|2021-09-28 08:34:30|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|2
1632818080000|2021-09-28 08:34:40|2272|2271.7|2271.3|2271|2272|2271.7|2271.3|2271|12
1632818090000|2021-09-28 08:34:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|2
1632818100000|2021-09-28 08:35:00|2271.3|2271|2271.5|2271.2|2271.7|2271.4|2271.3|2271|21
1632818110000|2021-09-28 08:35:10|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|3
1632818120000|2021-09-28 08:35:20|2271.4|2271.1|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|2
1632818130000|2021-09-28 08:35:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.7|2270.4|5
1632818140000|2021-09-28 08:35:40|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|2
1632818150000|2021-09-28 08:35:50|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|6
1632818160000|2021-09-28 08:36:00|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|9
1632818170000|2021-09-28 08:36:10|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|7
1632818180000|2021-09-28 08:36:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|1
1632818190000|2021-09-28 08:36:30|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|11
1632818200000|2021-09-28 08:36:40|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.3|2271|3
1632818210000|2021-09-28 08:36:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|3
1632818220000|2021-09-28 08:37:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.8|2270.5|10
1632818230000|2021-09-28 08:37:10|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271|2270.7|4
1632818240000|2021-09-28 08:37:20|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|7
1632818250000|2021-09-28 08:37:30|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271.1|2270.8|2
1632818260000|2021-09-28 08:37:40|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|5
1632818270000|2021-09-28 08:37:50|2271.4|2271.1|2271.4|2271.1|2271.9|2271.6|2271.4|2271.1|25
1632818280000|2021-09-28 08:38:00|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|0
1632818290000|2021-09-28 08:38:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1632818300000|2021-09-28 08:38:20|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|4
1632818310000|2021-09-28 08:38:30|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|5
1632818320000|2021-09-28 08:38:40|2270.8|2270.5|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|17
1632818330000|2021-09-28 08:38:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|1
1632818340000|2021-09-28 08:39:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|0
1632818350000|2021-09-28 08:39:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1632818360000|2021-09-28 08:39:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|2
1632818370000|2021-09-28 08:39:30|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|3
1632818380000|2021-09-28 08:39:40|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|1
1632818390000|2021-09-28 08:39:50|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|14
1632818400000|2021-09-28 08:40:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|2
1632818410000|2021-09-28 08:40:10|2270.9|2270.6|2271|2270.7|2271.2|2270.9|2270.9|2270.6|3
1632818420000|2021-09-28 08:40:20|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|2
1632818430000|2021-09-28 08:40:30|2270.9|2270.6|2271|2270.7|2271.2|2270.9|2270.8|2270.5|9
1632818440000|2021-09-28 08:40:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|1
1632818450000|2021-09-28 08:40:50|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|2
1632818460000|2021-09-28 08:41:00|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|1
1632818470000|2021-09-28 08:41:10|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|1
1632818480000|2021-09-28 08:41:20|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|2
1632818490000|2021-09-28 08:41:30|2271.8|2271.5|2272.3|2272|2272.4|2272.1|2271.7|2271.4|22
1632818500000|2021-09-28 08:41:40|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272.1|2271.8|6
1632818510000|2021-09-28 08:41:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|0
1632818520000|2021-09-28 08:42:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.6|2271.3|3
1632818530000|2021-09-28 08:42:10|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|1
1632818540000|2021-09-28 08:42:20|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|0
1632818550000|2021-09-28 08:42:30|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271|2270.7|3
1632818560000|2021-09-28 08:42:40|2271.2|2270.9|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|1
1632818570000|2021-09-28 08:42:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1632818580000|2021-09-28 08:43:00|2271.1|2270.8|2271.3|2271|2271.3|2271|2270.8|2270.5|18
1632818590000|2021-09-28 08:43:10|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|3
1632818600000|2021-09-28 08:43:20|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|3
1632818610000|2021-09-28 08:43:30|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|3
1632818620000|2021-09-28 08:43:40|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|0
1632818630000|2021-09-28 08:43:50|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|0
1632818640000|2021-09-28 08:44:00|2271.4|2271.1|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|3
1632818650000|2021-09-28 08:44:10|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.3|2271|0
1632818660000|2021-09-28 08:44:20|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|0
1632818670000|2021-09-28 08:44:30|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|0
1632818680000|2021-09-28 08:44:40|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|0
1632818690000|2021-09-28 08:44:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.8|2270.5|6
1632818700000|2021-09-28 08:45:00|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|4
1632818710000|2021-09-28 08:45:10|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|1
1632818720000|2021-09-28 08:45:20|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.1|2270.8|3
1632818730000|2021-09-28 08:45:30|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|5
1632818740000|2021-09-28 08:45:40|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|0
1632818750000|2021-09-28 08:45:50|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|2
1632818760000|2021-09-28 08:46:00|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|0
1632818770000|2021-09-28 08:46:10|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.4|2271.1|4
1632818780000|2021-09-28 08:46:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1632818800000|2021-09-28 08:46:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|0
1632818810000|2021-09-28 08:46:50|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|1
1632818820000|2021-09-28 08:47:00|2271.7|2271.4|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|3
1632818830000|2021-09-28 08:47:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|2
1632818840000|2021-09-28 08:47:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|2
1632818850000|2021-09-28 08:47:30|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|0
1632818860000|2021-09-28 08:47:40|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|0
1632818870000|2021-09-28 08:47:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1632818880000|2021-09-28 08:48:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|1
1632818890000|2021-09-28 08:48:10|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|0
1632818900000|2021-09-28 08:48:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1632818910000|2021-09-28 08:48:30|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|1
1632818920000|2021-09-28 08:48:40|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|1
1632818930000|2021-09-28 08:48:50|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.1|2270.8|3
1632818940000|2021-09-28 08:49:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|0
1632818950000|2021-09-28 08:49:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1632818960000|2021-09-28 08:49:20|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1632818970000|2021-09-28 08:49:30|2271.5|2271.2|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|1
1632818980000|2021-09-28 08:49:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|0
1632818990000|2021-09-28 08:49:50|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|0
1632819000000|2021-09-28 08:50:00|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|5
1632819010000|2021-09-28 08:50:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|2
1632819020000|2021-09-28 08:50:20|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|1
1632819030000|2021-09-28 08:50:30|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272|2271.7|20
1632819040000|2021-09-28 08:50:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1632819050000|2021-09-28 08:50:50|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|5
1632819060000|2021-09-28 08:51:00|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|2
1632819070000|2021-09-28 08:51:10|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|6
1632819080000|2021-09-28 08:51:20|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272.1|2271.8|3
1632819090000|2021-09-28 08:51:30|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|0
1632819100000|2021-09-28 08:51:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272|2271.7|31
1632819110000|2021-09-28 08:51:50|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272|2271.7|2
1632819120000|2021-09-28 08:52:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1632819130000|2021-09-28 08:52:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1632819140000|2021-09-28 08:52:20|2272.2|2271.9|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|2
1632819150000|2021-09-28 08:52:30|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|0
1632819160000|2021-09-28 08:52:40|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|1
1632819170000|2021-09-28 08:52:50|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|6
1632819180000|2021-09-28 08:53:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|3
1632819190000|2021-09-28 08:53:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|0
1632819200000|2021-09-28 08:53:20|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|7
1632819220000|2021-09-28 08:53:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|0
1632819230000|2021-09-28 08:53:50|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|1
1632819240000|2021-09-28 08:54:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1632819250000|2021-09-28 08:54:10|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|2
1632819260000|2021-09-28 08:54:20|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|1
1632819270000|2021-09-28 08:54:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|0
1632819280000|2021-09-28 08:54:40|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|11
1632819290000|2021-09-28 08:54:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1632819300000|2021-09-28 08:55:00|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|1
1632819310000|2021-09-28 08:55:10|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|3
1632819320000|2021-09-28 08:55:20|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.7|2272.4|6
1632819330000|2021-09-28 08:55:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|1
1632819350000|2021-09-28 08:55:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|4
1632819360000|2021-09-28 08:56:00|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|0
1632819370000|2021-09-28 08:56:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|1
1632819380000|2021-09-28 08:56:20|2272.3|2272|2272.1|2271.8|2272.3|2272|2271.9|2271.6|6
1632819390000|2021-09-28 08:56:30|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|1
1632819400000|2021-09-28 08:56:40|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|0
1632819410000|2021-09-28 08:56:50|2271.9|2271.6|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|22
1632819420000|2021-09-28 08:57:00|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|3
1632819430000|2021-09-28 08:57:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|0
1632819440000|2021-09-28 08:57:20|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|2
1632819450000|2021-09-28 08:57:30|2272.1|2271.8|2272.1|2271.8|2272.3|2272|2272|2271.7|1
1632819460000|2021-09-28 08:57:40|2272.2|2271.9|2272.7|2272.4|2272.7|2272.4|2272.1|2271.8|44
1632819470000|2021-09-28 08:57:50|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|3
1632819480000|2021-09-28 08:58:00|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|1
1632819490000|2021-09-28 08:58:10|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|11
1632819500000|2021-09-28 08:58:20|2273.3|2273|2273.5|2273.2|2273.6|2273.3|2273.2|2272.9|47
1632819510000|2021-09-28 08:58:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|1
1632819520000|2021-09-28 08:58:40|2273.5|2273.2|2273.8|2273.5|2273.9|2273.6|2273.4|2273.1|49
1632819530000|2021-09-28 08:58:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|24
1632819540000|2021-09-28 08:59:00|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|38
1632819550000|2021-09-28 08:59:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|12
1632819560000|2021-09-28 08:59:20|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274.1|2273.8|18
1632819570000|2021-09-28 08:59:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|20
1632819580000|2021-09-28 08:59:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|28
1632819590000|2021-09-28 08:59:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|22
1632819600000|2021-09-28 09:00:00|2274.6|2274.3|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|15
1632819610000|2021-09-28 09:00:10|2274.4|2274.1|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|41
1632819620000|2021-09-28 09:00:20|||||||||41
1632819630000|2021-09-28 09:00:30|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|7
1632819640000|2021-09-28 09:00:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|22
1632819650000|2021-09-28 09:00:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|0
1632819660000|2021-09-28 09:01:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1632819670000|2021-09-28 09:01:10|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|8
1632819680000|2021-09-28 09:01:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1632819690000|2021-09-28 09:01:30|2274.2|2273.9|2273.9|2273.6|2274.3|2274|2273.9|2273.6|7
1632819700000|2021-09-28 09:01:40|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|6
1632819710000|2021-09-28 09:01:50|2274|2273.7|2274.4|2274.1|2274.5|2274.2|2274|2273.7|11
1632819720000|2021-09-28 09:02:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|10
1632819730000|2021-09-28 09:02:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|1
1632819740000|2021-09-28 09:02:20|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|7
1632819750000|2021-09-28 09:02:30|2273.6|2273.3|2273.1|2272.8|2273.7|2273.4|2273.1|2272.8|3
1632819760000|2021-09-28 09:02:40|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|7
1632819770000|2021-09-28 09:02:50|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|4
1632819780000|2021-09-28 09:03:00|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|1
1632819790000|2021-09-28 09:03:10|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|3
1632819800000|2021-09-28 09:03:20|2272.9|2272.6|2273.5|2273.2|2273.5|2273.2|2272.9|2272.6|1
1632819810000|2021-09-28 09:03:30|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.2|2272.9|7
1632819820000|2021-09-28 09:03:40|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.1|2272.8|6
1632819830000|2021-09-28 09:03:50|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.3|2273|6
1632819840000|2021-09-28 09:04:00|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1632819850000|2021-09-28 09:04:10|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|1
1632819860000|2021-09-28 09:04:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1632819870000|2021-09-28 09:04:30|2273.3|2273|2273|2272.7|2273.3|2273|2272.9|2272.6|2
1632819880000|2021-09-28 09:04:40|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|1
1632819890000|2021-09-28 09:04:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|2
1632819900000|2021-09-28 09:05:00|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|3
1632819910000|2021-09-28 09:05:10|2273.4|2273.1|2273.1|2272.8|2273.5|2273.2|2272.8|2272.5|2
1632819920000|2021-09-28 09:05:20|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|1
1632819930000|2021-09-28 09:05:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.8|2272.5|0
1632819940000|2021-09-28 09:05:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|3
1632819950000|2021-09-28 09:05:50|2272.9|2272.6|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|3
1632819960000|2021-09-28 09:06:00|2272.2|2271.9|2272.7|2272.4|2272.7|2272.4|2272.2|2271.9|38
1632819970000|2021-09-28 09:06:10|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|0
1632819980000|2021-09-28 09:06:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|3
1632819990000|2021-09-28 09:06:30|2272.5|2272.2|2273.8|2273.5|2273.9|2273.6|2272.5|2272.2|15
1632820000000|2021-09-28 09:06:40|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.1|2272.8|12
1632820010000|2021-09-28 09:06:50|2273.7|2273.4|2273.6|2273.3|2274|2273.7|2273.5|2273.2|15
1632820020000|2021-09-28 09:07:00|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|4
1632820030000|2021-09-28 09:07:10|2273.3|2273|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|0
1632820040000|2021-09-28 09:07:20|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|1
1632820050000|2021-09-28 09:07:30|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1632820060000|2021-09-28 09:07:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1632820080000|2021-09-28 09:08:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1632820090000|2021-09-28 09:08:10|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1632820100000|2021-09-28 09:08:20|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|3
1632820110000|2021-09-28 09:08:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|0
1632820120000|2021-09-28 09:08:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1632820130000|2021-09-28 09:08:50|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|3
1632820140000|2021-09-28 09:09:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1632820150000|2021-09-28 09:09:10|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|2
1632820160000|2021-09-28 09:09:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1632820170000|2021-09-28 09:09:30|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|0
1632820180000|2021-09-28 09:09:40|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|1
1632820190000|2021-09-28 09:09:50|2273.6|2273.3|2274|2273.7|2274.2|2273.9|2273.6|2273.3|0
1632820200000|2021-09-28 09:10:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1632820210000|2021-09-28 09:10:10|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|3
1632820220000|2021-09-28 09:10:20|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1632820230000|2021-09-28 09:10:30|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|2
1632820240000|2021-09-28 09:10:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|0
1632820250000|2021-09-28 09:10:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1632820260000|2021-09-28 09:11:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|1
1632820270000|2021-09-28 09:11:10|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|1
1632820280000|2021-09-28 09:11:20|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|6
1632820290000|2021-09-28 09:11:30|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|1
1632820310000|2021-09-28 09:11:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1632820320000|2021-09-28 09:12:00|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|2
1632820330000|2021-09-28 09:12:10|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|4
1632820340000|2021-09-28 09:12:20|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|1
1632820350000|2021-09-28 09:12:30|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|7
1632820360000|2021-09-28 09:12:40|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|7
1632820370000|2021-09-28 09:12:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|21
1632820380000|2021-09-28 09:13:00|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|6
1632820390000|2021-09-28 09:13:10|||||||||1
1632820400000|2021-09-28 09:13:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1632820410000|2021-09-28 09:13:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1632820420000|2021-09-28 09:13:40|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|2
1632820430000|2021-09-28 09:13:50|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.3|2273|22
1632820440000|2021-09-28 09:14:00|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|7
1632820450000|2021-09-28 09:14:10|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|2
1632820460000|2021-09-28 09:14:20|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|34
1632820470000|2021-09-28 09:14:30|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|2
1632820480000|2021-09-28 09:14:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|0
1632820490000|2021-09-28 09:14:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|42
1632820500000|2021-09-28 09:15:00|2274|2273.7|2274.7|2274.4|2274.7|2274.4|2274|2273.7|34
1632820510000|2021-09-28 09:15:10|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|3
1632820520000|2021-09-28 09:15:20|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|16
1632820530000|2021-09-28 09:15:30|2274.6|2274.3|2275.2|2274.9|2275.2|2274.9|2274.5|2274.2|55
1632820540000|2021-09-28 09:15:40|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|9
1632820550000|2021-09-28 09:15:50|2275.4|2275.1|2275.6|2275.3|2275.7|2275.4|2275.3|2275|52
1632820560000|2021-09-28 09:16:00|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|16
1632820570000|2021-09-28 09:16:10|2275.7|2275.4|2275.9|2275.6|2276|2275.7|2275.7|2275.4|12
1632820580000|2021-09-28 09:16:20|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|8
1632820590000|2021-09-28 09:16:30|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|2
1632820600000|2021-09-28 09:16:40|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.8|2275.5|2
1632820610000|2021-09-28 09:16:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|1
1632820620000|2021-09-28 09:17:00|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|51
1632820630000|2021-09-28 09:17:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|57
1632820640000|2021-09-28 09:17:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|47
1632820650000|2021-09-28 09:17:30|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.8|2275.5|10
1632820660000|2021-09-28 09:17:40|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.2|2274.9|8
1632820670000|2021-09-28 09:17:50|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275.1|2274.8|4
1632820680000|2021-09-28 09:18:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1632820690000|2021-09-28 09:18:10|2275|2274.7|2275.7|2275.4|2275.8|2275.5|2275|2274.7|33
1632820700000|2021-09-28 09:18:20|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.8|2275.5|13
1632820710000|2021-09-28 09:18:30|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|5
1632820720000|2021-09-28 09:18:40|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|4
1632820730000|2021-09-28 09:18:50|2275.7|2275.4|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|5
1632820740000|2021-09-28 09:19:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|0
1632820750000|2021-09-28 09:19:10|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|60
1632820760000|2021-09-28 09:19:20|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|4
1632820770000|2021-09-28 09:19:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|1
1632820780000|2021-09-28 09:19:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1632820790000|2021-09-28 09:19:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1632820800000|2021-09-28 09:20:00|2275.7|2275.4|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|2
1632820810000|2021-09-28 09:20:10|2276|2275.7|2276.3|2276|2276.4|2276.1|2276|2275.7|11
1632820820000|2021-09-28 09:20:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|0
1632820830000|2021-09-28 09:20:30|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|4
1632820840000|2021-09-28 09:20:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|19
1632820850000|2021-09-28 09:20:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|26
1632820860000|2021-09-28 09:21:00|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1632820870000|2021-09-28 09:21:10|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|2
1632820880000|2021-09-28 09:21:20|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1632820890000|2021-09-28 09:21:30|2276.3|2276|2276.8|2276.5|2276.8|2276.5|2276.2|2275.9|34
1632820900000|2021-09-28 09:21:40|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.7|2276.4|16
1632820910000|2021-09-28 09:21:50|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.7|2276.4|2
1632820920000|2021-09-28 09:22:00|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|24
1632820930000|2021-09-28 09:22:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|7
1632820940000|2021-09-28 09:22:20|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|10
1632820950000|2021-09-28 09:22:30|||||||||51
1632820960000|2021-09-28 09:22:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|15
1632820970000|2021-09-28 09:22:50|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1632820980000|2021-09-28 09:23:00|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|10
1632820990000|2021-09-28 09:23:10|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|3
1632821000000|2021-09-28 09:23:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|1
1632821010000|2021-09-28 09:23:30|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|1
1632821020000|2021-09-28 09:23:40|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1632821030000|2021-09-28 09:23:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|30
1632821040000|2021-09-28 09:24:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|3
1632821050000|2021-09-28 09:24:10|2277.1|2276.8|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|32
1632821060000|2021-09-28 09:24:20|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|3
1632821070000|2021-09-28 09:24:30|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|2
1632821080000|2021-09-28 09:24:40|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|2
1632821090000|2021-09-28 09:24:50|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1632821100000|2021-09-28 09:25:00|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|9
1632821110000|2021-09-28 09:25:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|2
1632821120000|2021-09-28 09:25:20|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|1
1632821130000|2021-09-28 09:25:30|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|3
1632821140000|2021-09-28 09:25:40|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|27
1632821150000|2021-09-28 09:25:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1632821160000|2021-09-28 09:26:00|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|5
1632821170000|2021-09-28 09:26:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.6|2276.3|7
1632821180000|2021-09-28 09:26:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|1
1632821190000|2021-09-28 09:26:30|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|2
1632821200000|2021-09-28 09:26:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|4
1632821210000|2021-09-28 09:26:50|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|4
1632821220000|2021-09-28 09:27:00|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|8
1632821230000|2021-09-28 09:27:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1632821240000|2021-09-28 09:27:20|||||||||1
1632821250000|2021-09-28 09:27:30|||||||||8
1632821260000|2021-09-28 09:27:40|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|4
1632821270000|2021-09-28 09:27:50|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1632821280000|2021-09-28 09:28:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|5
1632821290000|2021-09-28 09:28:10|2277.1|2276.8|2277.3|2277|2277.4|2277.1|2277.1|2276.8|4
1632821300000|2021-09-28 09:28:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|3
1632821310000|2021-09-28 09:28:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|9
1632821320000|2021-09-28 09:28:40|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|16
1632821330000|2021-09-28 09:28:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|12
1632821340000|2021-09-28 09:29:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|9
1632821350000|2021-09-28 09:29:10|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|2
1632821360000|2021-09-28 09:29:20|||||||||1
1632821380000|2021-09-28 09:29:40|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|5
1632821390000|2021-09-28 09:29:50|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|4
1632821400000|2021-09-28 09:30:00|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|13
1632821410000|2021-09-28 09:30:10|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|10
1632821420000|2021-09-28 09:30:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|4
1632821430000|2021-09-28 09:30:30|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1632821440000|2021-09-28 09:30:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.3|2277|1
1632821450000|2021-09-28 09:30:50|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|2
1632821460000|2021-09-28 09:31:00|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|9
1632821470000|2021-09-28 09:31:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1632821480000|2021-09-28 09:31:20|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|15
1632821490000|2021-09-28 09:31:30|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|20
1632821500000|2021-09-28 09:31:40|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|0
1632821510000|2021-09-28 09:31:50|2278.2|2277.9|2278|2277.7|2278.4|2278.1|2277.9|2277.6|26
1632821520000|2021-09-28 09:32:00|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|4
1632821530000|2021-09-28 09:32:10|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.6|2277.3|28
1632821540000|2021-09-28 09:32:20|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|28
1632821550000|2021-09-28 09:32:30|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|20
1632821560000|2021-09-28 09:32:40|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|3
1632821570000|2021-09-28 09:32:50|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|3
1632821580000|2021-09-28 09:33:00|2278.2|2277.9|2277.9|2277.6|2278.3|2278|2277.9|2277.6|14
1632821590000|2021-09-28 09:33:10|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.6|2277.3|4
1632821600000|2021-09-28 09:33:20|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|5
1632821610000|2021-09-28 09:33:30|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1632821620000|2021-09-28 09:33:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|0
1632821630000|2021-09-28 09:33:50|2277.5|2277.2|2276.9|2276.6|2277.5|2277.2|2276.8|2276.5|34
1632821640000|2021-09-28 09:34:00|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.6|2276.3|17
1632821650000|2021-09-28 09:34:10|2276.9|2276.6|2276|2275.7|2276.9|2276.6|2275.8|2275.5|42
1632821660000|2021-09-28 09:34:20|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|5
1632821670000|2021-09-28 09:34:30|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.8|2275.5|2
1632821680000|2021-09-28 09:34:40|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|4
1632821690000|2021-09-28 09:34:50|2275.5|2275.2|2274.8|2274.5|2275.6|2275.3|2274.8|2274.5|62
1632821700000|2021-09-28 09:35:00|2275|2274.7|2275|2274.7|2275.6|2275.3|2275|2274.7|46
1632821710000|2021-09-28 09:35:10|2275.1|2274.8|2275|2274.7|2275.3|2275|2275|2274.7|23
1632821720000|2021-09-28 09:35:20|2274.5|2274.2|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|54
1632821730000|2021-09-28 09:35:30|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|4
1632821740000|2021-09-28 09:35:40|2274.3|2274|2274.1|2273.8|2274.3|2274|2274|2273.7|8
1632821750000|2021-09-28 09:35:50|2274|2273.7|2273.4|2273.1|2274.1|2273.8|2273.4|2273.1|6
1632821760000|2021-09-28 09:36:00|2273.5|2273.2|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|6
1632821770000|2021-09-28 09:36:10|2273.3|2273|2273.6|2273.3|2273.7|2273.4|2273.3|2273|4
1632821780000|2021-09-28 09:36:20|2273.5|2273.2|2273.7|2273.4|2273.9|2273.6|2273.4|2273.1|2
1632821790000|2021-09-28 09:36:30|2273.8|2273.5|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|6
1632821800000|2021-09-28 09:36:40|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|7
1632821810000|2021-09-28 09:36:50|||||||||1
1632821820000|2021-09-28 09:37:00|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|1
1632821830000|2021-09-28 09:37:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|6
1632821840000|2021-09-28 09:37:20|2273.7|2273.4|2273.9|2273.6|2274|2273.7|2273.7|2273.4|19
1632821850000|2021-09-28 09:37:30|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|2
1632821860000|2021-09-28 09:37:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|1
1632821870000|2021-09-28 09:37:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1632821880000|2021-09-28 09:38:00|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|11
1632821890000|2021-09-28 09:38:10|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|2
1632821900000|2021-09-28 09:38:20|2273.5|2273.2|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|2
1632821910000|2021-09-28 09:38:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|1
1632821920000|2021-09-28 09:38:40|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|8
1632821930000|2021-09-28 09:38:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|0
1632821940000|2021-09-28 09:39:00|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|6
1632821950000|2021-09-28 09:39:10|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|3
1632821960000|2021-09-28 09:39:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|7
1632821970000|2021-09-28 09:39:30|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|3
1632821990000|2021-09-28 09:39:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|3
1632822000000|2021-09-28 09:40:00|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|1
1632822010000|2021-09-28 09:40:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|3
1632822020000|2021-09-28 09:40:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1632822030000|2021-09-28 09:40:30|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|0
1632822040000|2021-09-28 09:40:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|1
1632822050000|2021-09-28 09:40:50|2273.5|2273.2|2274|2273.7|2274|2273.7|2273.5|2273.2|5
1632822060000|2021-09-28 09:41:00|2274.1|2273.8|2274.4|2274.1|2274.5|2274.2|2274|2273.7|6
1632822070000|2021-09-28 09:41:10|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|5
1632822080000|2021-09-28 09:41:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|1
1632822090000|2021-09-28 09:41:30|2274.7|2274.4|2275|2274.7|2275.1|2274.8|2274.7|2274.4|23
1632822100000|2021-09-28 09:41:40|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|3
1632822110000|2021-09-28 09:41:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|9
1632822120000|2021-09-28 09:42:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1632822130000|2021-09-28 09:42:10|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|0
1632822140000|2021-09-28 09:42:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1632822150000|2021-09-28 09:42:30|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|5
1632822160000|2021-09-28 09:42:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1632822170000|2021-09-28 09:42:50|2276.1|2275.8|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|18
1632822180000|2021-09-28 09:43:00|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|2
1632822190000|2021-09-28 09:43:10|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.4|2275.1|14
1632822200000|2021-09-28 09:43:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1632822210000|2021-09-28 09:43:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|3
1632822220000|2021-09-28 09:43:40|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|9
1632822230000|2021-09-28 09:43:50|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.1|2274.8|3
1632822240000|2021-09-28 09:44:00|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|3
1632822250000|2021-09-28 09:44:10|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1632822260000|2021-09-28 09:44:20|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|4
1632822270000|2021-09-28 09:44:30|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|6
1632822280000|2021-09-28 09:44:40|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|4
1632822290000|2021-09-28 09:44:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|3
1632822300000|2021-09-28 09:45:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|49
1632822310000|2021-09-28 09:45:10|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.8|2274.5|4
1632822320000|2021-09-28 09:45:20|||||||||1
1632822330000|2021-09-28 09:45:30|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1632822340000|2021-09-28 09:45:40|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.4|2274.1|15
1632822350000|2021-09-28 09:45:50|2274.3|2274|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|2
1632822360000|2021-09-28 09:46:00|2274.3|2274|2274.6|2274.3|2274.7|2274.4|2274.2|2273.9|2
1632822370000|2021-09-28 09:46:10|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|0
1632822380000|2021-09-28 09:46:20|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|1
1632822390000|2021-09-28 09:46:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1632822400000|2021-09-28 09:46:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|4
1632822410000|2021-09-28 09:46:50|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|1
1632822420000|2021-09-28 09:47:00|2274.2|2273.9|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|0
1632822430000|2021-09-28 09:47:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1632822440000|2021-09-28 09:47:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|1
1632822450000|2021-09-28 09:47:30|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|4
1632822460000|2021-09-28 09:47:40|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|10
1632822470000|2021-09-28 09:47:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|1
1632822480000|2021-09-28 09:48:00|2273.8|2273.5|2273.4|2273.1|2273.8|2273.5|2273.3|2273|49
1632822490000|2021-09-28 09:48:10|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|21
1632822500000|2021-09-28 09:48:20|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|6
1632822510000|2021-09-28 09:48:30|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|1
1632822520000|2021-09-28 09:48:40|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|5
1632822530000|2021-09-28 09:48:50|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|5
1632822540000|2021-09-28 09:49:00|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|6
1632822550000|2021-09-28 09:49:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1632822560000|2021-09-28 09:49:20|2274.2|2273.9|2274.3|2274|2274.3|2274|2274|2273.7|15
1632822570000|2021-09-28 09:49:30|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|1
1632822580000|2021-09-28 09:49:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|0
1632822590000|2021-09-28 09:49:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1632822600000|2021-09-28 09:50:00|2274.3|2274|2274.9|2274.6|2274.9|2274.6|2274.3|2274|4
1632822610000|2021-09-28 09:50:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|3
1632822620000|2021-09-28 09:50:20|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.4|2274.1|23
1632822630000|2021-09-28 09:50:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|2
1632822640000|2021-09-28 09:50:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|2
1632822650000|2021-09-28 09:50:50|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|2
1632822660000|2021-09-28 09:51:00|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274|2273.7|3
1632822670000|2021-09-28 09:51:10|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.1|2273.8|9
1632822680000|2021-09-28 09:51:20|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|10
1632822690000|2021-09-28 09:51:30|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|0
1632822700000|2021-09-28 09:51:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1632822710000|2021-09-28 09:51:50|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.7|2274.4|6
1632822720000|2021-09-28 09:52:00|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|4
1632822730000|2021-09-28 09:52:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|9
1632822740000|2021-09-28 09:52:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1632822750000|2021-09-28 09:52:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|6
1632822760000|2021-09-28 09:52:40|2274.2|2273.9|2273.8|2273.5|2274.3|2274|2273.8|2273.5|24
1632822770000|2021-09-28 09:52:50|2273.7|2273.4|2272.5|2272.2|2273.7|2273.4|2272.5|2272.2|43
1632822780000|2021-09-28 09:53:00|2272.4|2272.1|2271.8|2271.5|2272.4|2272.1|2271.7|2271.4|32
1632822790000|2021-09-28 09:53:10|2271.9|2271.6|2271.8|2271.5|2272.6|2272.3|2271.8|2271.5|60
1632822800000|2021-09-28 09:53:20|2271.9|2271.6|2272.5|2272.2|2272.5|2272.2|2271.9|2271.6|9
1632822810000|2021-09-28 09:53:30|2272.6|2272.3|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|7
1632822820000|2021-09-28 09:53:40|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.3|2272|6
1632822830000|2021-09-28 09:53:50|2272.6|2272.3|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|7
1632822840000|2021-09-28 09:54:00|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.1|2271.8|36
1632822850000|2021-09-28 09:54:10|2272.3|2272|2272.6|2272.3|2272.7|2272.4|2272.3|2272|6
1632822860000|2021-09-28 09:54:20|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.2|2271.9|9
1632822870000|2021-09-28 09:54:30|2272.2|2271.9|2272.3|2272|2272.8|2272.5|2272.1|2271.8|38
1632822880000|2021-09-28 09:54:40|2272.4|2272.1|2272|2271.7|2272.4|2272.1|2271.8|2271.5|3
1632822890000|2021-09-28 09:54:50|2272.1|2271.8|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|30
1632822900000|2021-09-28 09:55:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.9|2271.6|33
1632822910000|2021-09-28 09:55:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|8
1632822920000|2021-09-28 09:55:20|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|26
1632822930000|2021-09-28 09:55:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|8
1632822940000|2021-09-28 09:55:40|2272.5|2272.2|2271.3|2271|2272.5|2272.2|2271.3|2271|40
1632822950000|2021-09-28 09:55:50|2271.4|2271.1|2269.9|2269.6|2271.4|2271.1|2269.9|2269.6|80
1632822960000|2021-09-28 09:56:00|2270|2269.7|2270.7|2270.4|2270.8|2270.5|2270|2269.7|38
1632822970000|2021-09-28 09:56:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.1|2269.8|13
1632822980000|2021-09-28 09:56:20|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.6|2270.3|28
1632822990000|2021-09-28 09:56:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|27
1632823000000|2021-09-28 09:56:40|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|11
1632823010000|2021-09-28 09:56:50|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2270.8|2270.5|5
1632823020000|2021-09-28 09:57:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.7|2270.4|13
1632823030000|2021-09-28 09:57:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|8
1632823040000|2021-09-28 09:57:20|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2269.9|2269.6|65
1632823050000|2021-09-28 09:57:30|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|26
1632823060000|2021-09-28 09:57:40|2270.8|2270.5|2270.5|2270.2|2271|2270.7|2270.4|2270.1|13
1632823070000|2021-09-28 09:57:50|2270.6|2270.3|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|6
1632823080000|2021-09-28 09:58:00|2270.3|2270|2270|2269.7|2270.3|2270|2269.8|2269.5|6
1632823090000|2021-09-28 09:58:10|2269.8|2269.5|2270.2|2269.9|2270.3|2270|2269.8|2269.5|6
1632823100000|2021-09-28 09:58:20|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|12
1632823110000|2021-09-28 09:58:30|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.2|2269.9|34
1632823120000|2021-09-28 09:58:40|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|7
1632823130000|2021-09-28 09:58:50|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270|2269.7|29
1632823140000|2021-09-28 09:59:00|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|10
1632823150000|2021-09-28 09:59:10|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|15
1632823160000|2021-09-28 09:59:20|2270.3|2270|2270.8|2270.5|2270.9|2270.6|2270.3|2270|12
1632823170000|2021-09-28 09:59:30|2270.9|2270.6|2271.2|2270.9|2271.3|2271|2270.8|2270.5|27
1632823180000|2021-09-28 09:59:40|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|17
1632823190000|2021-09-28 09:59:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|17
1632823200000|2021-09-28 10:00:00|2271.6|2271.3|2271.1|2270.8|2271.9|2271.6|2271|2270.7|43
1632823210000|2021-09-28 10:00:10|2271|2270.7|2270|2269.7|2271|2270.7|2269.9|2269.6|18
1632823220000|2021-09-28 10:00:20|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.3|2270|14
1632823230000|2021-09-28 10:00:30|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|29
1632823240000|2021-09-28 10:00:40|2271|2270.7|2271.3|2271|2271.4|2271.1|2270.7|2270.4|19
1632823250000|2021-09-28 10:00:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|12
1632823260000|2021-09-28 10:01:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|9
1632823270000|2021-09-28 10:01:10|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|4
1632823280000|2021-09-28 10:01:20|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|36
1632823290000|2021-09-28 10:01:30|2271.9|2271.6|2271.9|2271.6|2272.3|2272|2271.7|2271.4|44
1632823300000|2021-09-28 10:01:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|18
1632823310000|2021-09-28 10:01:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1632823320000|2021-09-28 10:02:00|2271.7|2271.4|2271|2270.7|2271.7|2271.4|2271|2270.7|5
1632823330000|2021-09-28 10:02:10|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|7
1632823340000|2021-09-28 10:02:20|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|1
1632823350000|2021-09-28 10:02:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|5
1632823360000|2021-09-28 10:02:40|2271|2270.7|2271.3|2271|2271.4|2271.1|2271|2270.7|3
1632823370000|2021-09-28 10:02:50|2270.8|2270.5|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|21
1632823380000|2021-09-28 10:03:00|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.8|2270.5|16
1632823390000|2021-09-28 10:03:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|8
1632823400000|2021-09-28 10:03:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1632823410000|2021-09-28 10:03:30|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.2|2269.9|56
1632823420000|2021-09-28 10:03:40|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|19
1632823430000|2021-09-28 10:03:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|1
1632823440000|2021-09-28 10:04:00|2270.3|2270|2270.3|2270|2270.7|2270.4|2270.3|2270|10
1632823450000|2021-09-28 10:04:10|2270.2|2269.9|2270.3|2270|2270.3|2270|2269.9|2269.6|16
1632823460000|2021-09-28 10:04:20|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|13
1632823470000|2021-09-28 10:04:30|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|8
1632823480000|2021-09-28 10:04:40|2270.7|2270.4|2270.9|2270.6|2271.3|2271|2270.7|2270.4|18
1632823490000|2021-09-28 10:04:50|2270.8|2270.5|2270.8|2270.5|2271|2270.7|2270.8|2270.5|19
1632823500000|2021-09-28 10:05:00|2270.7|2270.4|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|10
1632823510000|2021-09-28 10:05:10|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|1
1632823520000|2021-09-28 10:05:20|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.8|2270.5|12
1632823530000|2021-09-28 10:05:30|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|25
1632823540000|2021-09-28 10:05:40|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|1
1632823550000|2021-09-28 10:05:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|1
1632823560000|2021-09-28 10:06:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|0
1632823570000|2021-09-28 10:06:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1632823580000|2021-09-28 10:06:20|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|5
1632823590000|2021-09-28 10:06:30|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.8|2270.5|2
1632823600000|2021-09-28 10:06:40|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|5
1632823610000|2021-09-28 10:06:50|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|7
1632823620000|2021-09-28 10:07:00|2270.8|2270.5|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|34
1632823630000|2021-09-28 10:07:10|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|2
1632823650000|2021-09-28 10:07:30|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|6
1632823660000|2021-09-28 10:07:40|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|13
1632823670000|2021-09-28 10:07:50|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270.2|2269.9|10
1632823680000|2021-09-28 10:08:00|2270.9|2270.6|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|15
1632823690000|2021-09-28 10:08:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1632823700000|2021-09-28 10:08:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|1
1632823710000|2021-09-28 10:08:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|0
1632823720000|2021-09-28 10:08:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|2
1632823730000|2021-09-28 10:08:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|1
1632823740000|2021-09-28 10:09:00|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|2
1632823750000|2021-09-28 10:09:10|2270.7|2270.4|2271|2270.7|2271.2|2270.9|2270.7|2270.4|27
1632823760000|2021-09-28 10:09:20|2270.9|2270.6|2271.3|2271|2271.3|2271|2270.9|2270.6|5
1632823770000|2021-09-28 10:09:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|2
1632823780000|2021-09-28 10:09:40|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|2
1632823790000|2021-09-28 10:09:50|2271.1|2270.8|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|24
1632823800000|2021-09-28 10:10:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|6
1632823810000|2021-09-28 10:10:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|2
1632823820000|2021-09-28 10:10:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|6
1632823830000|2021-09-28 10:10:30|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|2
1632823840000|2021-09-28 10:10:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|1
1632823850000|2021-09-28 10:10:50|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|1
1632823860000|2021-09-28 10:11:00|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|3
1632823870000|2021-09-28 10:11:10|2270.9|2270.6|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|12
1632823880000|2021-09-28 10:11:20|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|10
1632823890000|2021-09-28 10:11:30|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|6
1632823900000|2021-09-28 10:11:40|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|8
1632823910000|2021-09-28 10:11:50|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.8|2269.5|10
1632823920000|2021-09-28 10:12:00|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|5
1632823930000|2021-09-28 10:12:10|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.8|2269.5|21
1632823940000|2021-09-28 10:12:20|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|1
1632823950000|2021-09-28 10:12:30|||||||||1
1632823960000|2021-09-28 10:12:40|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|4
1632823970000|2021-09-28 10:12:50|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.6|2269.3|11
1632823980000|2021-09-28 10:13:00|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|11
1632823990000|2021-09-28 10:13:10|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|6
1632824000000|2021-09-28 10:13:20|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|6
1632824010000|2021-09-28 10:13:30|2270|2269.7|2270|2269.7|2270|2269.7|2269.8|2269.5|11
1632824020000|2021-09-28 10:13:40|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|9
1632824030000|2021-09-28 10:13:50|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|12
1632824040000|2021-09-28 10:14:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|8
1632824050000|2021-09-28 10:14:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|9
1632824060000|2021-09-28 10:14:20|2269.9|2269.6|2270.3|2270|2270.4|2270.1|2269.9|2269.6|13
1632824070000|2021-09-28 10:14:30|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|11
1632824080000|2021-09-28 10:14:40|2270.4|2270.1|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|16
1632824090000|2021-09-28 10:14:50|2270.8|2270.5|2270.3|2270|2270.8|2270.5|2270.2|2269.9|2
1632824100000|2021-09-28 10:15:00|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|16
1632824110000|2021-09-28 10:15:10|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|0
1632824120000|2021-09-28 10:15:20|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|20
1632824130000|2021-09-28 10:15:30|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|10
1632824140000|2021-09-28 10:15:40|2269.7|2269.4|2269.2|2268.9|2269.7|2269.4|2269|2268.7|27
1632824150000|2021-09-28 10:15:50|2269.1|2268.8|2268.4|2268.1|2269.3|2269|2268.4|2268.1|50
1632824160000|2021-09-28 10:16:00|2268.7|2268.4|2269.5|2269.2|2269.6|2269.3|2268.7|2268.4|26
1632824170000|2021-09-28 10:16:10|2269.4|2269.1|2269.7|2269.4|2269.9|2269.6|2269.2|2268.9|15
1632824180000|2021-09-28 10:16:20|2269.8|2269.5|2269.6|2269.3|2270|2269.7|2269.6|2269.3|2
1632824190000|2021-09-28 10:16:30|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|1
1632824200000|2021-09-28 10:16:40|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|3
1632824210000|2021-09-28 10:16:50|2270.1|2269.8|2269.5|2269.2|2270.1|2269.8|2269.4|2269.1|24
1632824220000|2021-09-28 10:17:00|2269.4|2269.1|2269.7|2269.4|2269.9|2269.6|2269.4|2269.1|13
1632824230000|2021-09-28 10:17:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|6
1632824240000|2021-09-28 10:17:20|2269.7|2269.4|2269.4|2269.1|2270|2269.7|2269.4|2269.1|33
1632824250000|2021-09-28 10:17:30|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|5
1632824260000|2021-09-28 10:17:40|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.7|2269.4|2
1632824270000|2021-09-28 10:17:50|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|2
1632824280000|2021-09-28 10:18:00|2270.1|2269.8|2270.9|2270.6|2270.9|2270.6|2270|2269.7|41
1632824290000|2021-09-28 10:18:10|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|5
1632824300000|2021-09-28 10:18:20|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|8
1632824310000|2021-09-28 10:18:30|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|2
1632824320000|2021-09-28 10:18:40|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|17
1632824330000|2021-09-28 10:18:50|2271.4|2271.1|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|14
1632824340000|2021-09-28 10:19:00|2271.4|2271.1|2271.3|2271|2271.8|2271.5|2271.3|2271|11
1632824350000|2021-09-28 10:19:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|2
1632824360000|2021-09-28 10:19:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1632824370000|2021-09-28 10:19:30|2271.5|2271.2|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|19
1632824380000|2021-09-28 10:19:40|2271.4|2271.1|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|0
1632824390000|2021-09-28 10:19:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|1
1632824400000|2021-09-28 10:20:00|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|22
1632824410000|2021-09-28 10:20:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|4
1632824420000|2021-09-28 10:20:20|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|3
1632824430000|2021-09-28 10:20:30|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272|2271.7|6
1632824440000|2021-09-28 10:20:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|0
1632824450000|2021-09-28 10:20:50|2272.1|2271.8|2272.3|2272|2272.3|2272|2272|2271.7|4
1632824460000|2021-09-28 10:21:00|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|6
1632824470000|2021-09-28 10:21:10|2272|2271.7|2272.2|2271.9|2272.3|2272|2272|2271.7|3
1632824480000|2021-09-28 10:21:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|3
1632824490000|2021-09-28 10:21:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|11
1632824500000|2021-09-28 10:21:40|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|16
1632824510000|2021-09-28 10:21:50|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|10
1632824520000|2021-09-28 10:22:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|1
1632824530000|2021-09-28 10:22:10|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.6|2271.3|4
1632824540000|2021-09-28 10:22:20|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|1
1632824550000|2021-09-28 10:22:30|2271.9|2271.6|2272.3|2272|2272.4|2272.1|2271.9|2271.6|0
1632824560000|2021-09-28 10:22:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1632824570000|2021-09-28 10:22:50|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2271.9|2271.6|9
1632824580000|2021-09-28 10:23:00|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|3
1632824590000|2021-09-28 10:23:10|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.1|2271.8|2
1632824600000|2021-09-28 10:23:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|0
1632824610000|2021-09-28 10:23:30|2272.3|2272|2272.6|2272.3|2272.7|2272.4|2272.3|2272|1
1632824620000|2021-09-28 10:23:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|5
1632824630000|2021-09-28 10:23:50|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|2
1632824640000|2021-09-28 10:24:00|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.3|2272|14
1632824650000|2021-09-28 10:24:10|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|9
1632824660000|2021-09-28 10:24:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|1
1632824670000|2021-09-28 10:24:30|2272.5|2272.2|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|7
1632824680000|2021-09-28 10:24:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|26
1632824690000|2021-09-28 10:24:50|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|1
1632824700000|2021-09-28 10:25:00|2272.9|2272.6|2273|2272.7|2273.2|2272.9|2272.9|2272.6|5
1632824710000|2021-09-28 10:25:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|6
1632824720000|2021-09-28 10:25:20|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|3
1632824730000|2021-09-28 10:25:30|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|4
1632824740000|2021-09-28 10:25:40|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|0
1632824750000|2021-09-28 10:25:50|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|16
1632824760000|2021-09-28 10:26:00|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|6
1632824770000|2021-09-28 10:26:10|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|2
1632824780000|2021-09-28 10:26:20|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.4|2272.1|11
1632824790000|2021-09-28 10:26:30|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|4
1632824800000|2021-09-28 10:26:40|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|5
1632824810000|2021-09-28 10:26:50|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|25
1632824820000|2021-09-28 10:27:00|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|11
1632824830000|2021-09-28 10:27:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|0
1632824840000|2021-09-28 10:27:20|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|1
1632824850000|2021-09-28 10:27:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1632824860000|2021-09-28 10:27:40|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|6
1632824870000|2021-09-28 10:27:50|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|0
1632824880000|2021-09-28 10:28:00|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.7|2272.4|1
1632824890000|2021-09-28 10:28:10|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|43
1632824900000|2021-09-28 10:28:20|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|39
1632824910000|2021-09-28 10:28:30|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|2
1632824920000|2021-09-28 10:28:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1632824930000|2021-09-28 10:28:50|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|7
1632824940000|2021-09-28 10:29:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.8|2272.5|8
1632824950000|2021-09-28 10:29:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|13
1632824960000|2021-09-28 10:29:20|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|0
1632824970000|2021-09-28 10:29:30|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|3
1632824980000|2021-09-28 10:29:40|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|15
1632824990000|2021-09-28 10:29:50|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|5
1632825000000|2021-09-28 10:30:00|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|1
1632825010000|2021-09-28 10:30:10|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|1
1632825020000|2021-09-28 10:30:20|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|14
1632825030000|2021-09-28 10:30:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1632825040000|2021-09-28 10:30:40|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|6
1632825050000|2021-09-28 10:30:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|4
1632825060000|2021-09-28 10:31:00|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|5
1632825070000|2021-09-28 10:31:10|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.9|2272.6|3
1632825080000|2021-09-28 10:31:20|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|0
1632825090000|2021-09-28 10:31:30|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|2
1632825100000|2021-09-28 10:31:40|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.2|2272.9|2
1632825110000|2021-09-28 10:31:50|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|1
1632825120000|2021-09-28 10:32:00|||||||||2
1632825130000|2021-09-28 10:32:10|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.1|2272.8|25
1632825140000|2021-09-28 10:32:20|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|52
1632825150000|2021-09-28 10:32:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|6
1632825160000|2021-09-28 10:32:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|6
1632825170000|2021-09-28 10:32:50|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|92
1632825180000|2021-09-28 10:33:00|2274.1|2273.8|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|6
1632825190000|2021-09-28 10:33:10|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2274|2273.7|23
1632825200000|2021-09-28 10:33:20|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|35
1632825210000|2021-09-28 10:33:30|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|4
1632825220000|2021-09-28 10:33:40|2273.8|2273.5|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|35
1632825230000|2021-09-28 10:33:50|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.5|2273.2|28
1632825240000|2021-09-28 10:34:00|2273.7|2273.4|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|14
1632825250000|2021-09-28 10:34:10|2273.5|2273.2|2273|2272.7|2273.5|2273.2|2273|2272.7|4
1632825260000|2021-09-28 10:34:20|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|4
1632825270000|2021-09-28 10:34:30|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|1
1632825280000|2021-09-28 10:34:40|2273.7|2273.4|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|4
1632825290000|2021-09-28 10:34:50|2274.1|2273.8|2274.3|2274|2274.4|2274.1|2274.1|2273.8|5
1632825300000|2021-09-28 10:35:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|5
1632825310000|2021-09-28 10:35:10|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|4
1632825320000|2021-09-28 10:35:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|0
1632825330000|2021-09-28 10:35:30|2274.2|2273.9|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|6
1632825340000|2021-09-28 10:35:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|1
1632825350000|2021-09-28 10:35:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.7|2273.4|8
1632825360000|2021-09-28 10:36:00|2273.9|2273.6|2274.3|2274|2274.4|2274.1|2273.9|2273.6|6
1632825370000|2021-09-28 10:36:10|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|1
1632825380000|2021-09-28 10:36:20|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2274|2273.7|7
1632825390000|2021-09-28 10:36:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|3
1632825400000|2021-09-28 10:36:40|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|1
1632825410000|2021-09-28 10:36:50|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|1
1632825430000|2021-09-28 10:37:10|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|10
1632825440000|2021-09-28 10:37:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1632825450000|2021-09-28 10:37:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.7|2274.4|7
1632825460000|2021-09-28 10:37:40|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.8|2274.5|0
1632825470000|2021-09-28 10:37:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|4
1632825480000|2021-09-28 10:38:00|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|9
1632825490000|2021-09-28 10:38:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|5
1632825500000|2021-09-28 10:38:20|2275|2274.7|2275.3|2275|2275.3|2275|2274.9|2274.6|9
1632825510000|2021-09-28 10:38:30|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|10
1632825520000|2021-09-28 10:38:40|2275.3|2275|2275.1|2274.8|2275.3|2275|2275|2274.7|4
1632825530000|2021-09-28 10:38:50|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|1
1632825540000|2021-09-28 10:39:00|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|2
1632825550000|2021-09-28 10:39:10|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|2
1632825560000|2021-09-28 10:39:20|2275|2274.7|2275|2274.7|2275|2274.7|2274.8|2274.5|1
1632825570000|2021-09-28 10:39:30|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1632825580000|2021-09-28 10:39:40|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|5
1632825590000|2021-09-28 10:39:50|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1632825600000|2021-09-28 10:40:00|2274.9|2274.6|2275.3|2275|2275.5|2275.2|2274.8|2274.5|12
1632825610000|2021-09-28 10:40:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|11
1632825620000|2021-09-28 10:40:20|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|17
1632825630000|2021-09-28 10:40:30|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|1
1632825640000|2021-09-28 10:40:40|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|3
1632825650000|2021-09-28 10:40:50|2276.2|2275.9|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|3
1632825660000|2021-09-28 10:41:00|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|10
1632825670000|2021-09-28 10:41:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1632825680000|2021-09-28 10:41:20|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1632825690000|2021-09-28 10:41:30|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.3|2275|7
1632825700000|2021-09-28 10:41:40|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|7
1632825710000|2021-09-28 10:41:50|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|2
1632825720000|2021-09-28 10:42:00|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|2
1632825730000|2021-09-28 10:42:10|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|2
1632825740000|2021-09-28 10:42:20|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|9
1632825750000|2021-09-28 10:42:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|0
1632825760000|2021-09-28 10:42:40|2275.5|2275.2|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|4
1632825770000|2021-09-28 10:42:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1632825780000|2021-09-28 10:43:00|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|8
1632825790000|2021-09-28 10:43:10|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|1
1632825800000|2021-09-28 10:43:20|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|2
1632825810000|2021-09-28 10:43:30|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|5
1632825820000|2021-09-28 10:43:40|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|11
1632825830000|2021-09-28 10:43:50|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|6
1632825840000|2021-09-28 10:44:00|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|7
1632825850000|2021-09-28 10:44:10|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|1
1632825860000|2021-09-28 10:44:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1632825870000|2021-09-28 10:44:30|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276.1|2275.8|5
1632825880000|2021-09-28 10:44:40|2276.3|2276|2275.8|2275.5|2276.3|2276|2275.8|2275.5|5
1632825890000|2021-09-28 10:44:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|0
1632825900000|2021-09-28 10:45:00|2275.6|2275.3|2276|2275.7|2276.1|2275.8|2275.6|2275.3|7
1632825910000|2021-09-28 10:45:10|||||||||6
1632825920000|2021-09-28 10:45:20|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|1
1632825930000|2021-09-28 10:45:30|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|2
1632825940000|2021-09-28 10:45:40|||||||||1
1632825950000|2021-09-28 10:45:50|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|28
1632825960000|2021-09-28 10:46:00|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.7|2275.4|5
1632825970000|2021-09-28 10:46:10|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|3
1632825980000|2021-09-28 10:46:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1632825990000|2021-09-28 10:46:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|1
1632826000000|2021-09-28 10:46:40|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1632826010000|2021-09-28 10:46:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1632826020000|2021-09-28 10:47:00|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|1
1632826030000|2021-09-28 10:47:10|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.3|2275|8
1632826040000|2021-09-28 10:47:20|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|0
1632826050000|2021-09-28 10:47:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|1
1632826060000|2021-09-28 10:47:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|7
1632826070000|2021-09-28 10:47:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.3|2275|32
1632826080000|2021-09-28 10:48:00|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|11
1632826090000|2021-09-28 10:48:10|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|9
1632826100000|2021-09-28 10:48:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|4
1632826110000|2021-09-28 10:48:30|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.3|2275|2
1632826120000|2021-09-28 10:48:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1632826130000|2021-09-28 10:48:50|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|35
1632826140000|2021-09-28 10:49:00|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|7
1632826150000|2021-09-28 10:49:10|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|5
1632826160000|2021-09-28 10:49:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|30
1632826170000|2021-09-28 10:49:30|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|2
1632826180000|2021-09-28 10:49:40|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|4
1632826190000|2021-09-28 10:49:50|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|25
1632826200000|2021-09-28 10:50:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|5
1632826210000|2021-09-28 10:50:10|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1632826220000|2021-09-28 10:50:20|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.9|2274.6|2
1632826230000|2021-09-28 10:50:30|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|10
1632826240000|2021-09-28 10:50:40|2274.4|2274.1|2274.5|2274.2|2274.7|2274.4|2274.2|2273.9|17
1632826250000|2021-09-28 10:50:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|2
1632826260000|2021-09-28 10:51:00|2274.3|2274|2274.1|2273.8|2274.3|2274|2274|2273.7|5
1632826270000|2021-09-28 10:51:10|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1632826280000|2021-09-28 10:51:20|2274.1|2273.8|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|3
1632826290000|2021-09-28 10:51:30|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|10
1632826300000|2021-09-28 10:51:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|10
1632826310000|2021-09-28 10:51:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|8
1632826320000|2021-09-28 10:52:00|2274.5|2274.2|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|20
1632826330000|2021-09-28 10:52:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|2
1632826340000|2021-09-28 10:52:20|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1632826350000|2021-09-28 10:52:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|3
1632826360000|2021-09-28 10:52:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|0
1632826380000|2021-09-28 10:53:00|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|1
1632826390000|2021-09-28 10:53:10|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|8
1632826400000|2021-09-28 10:53:20|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.2|2272.9|14
1632826410000|2021-09-28 10:53:30|2273.2|2272.9|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|15
1632826420000|2021-09-28 10:53:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|5
1632826430000|2021-09-28 10:53:50|2273.2|2272.9|2273|2272.7|2273.3|2273|2272.9|2272.6|13
1632826440000|2021-09-28 10:54:00|2272.9|2272.6|2273.7|2273.4|2273.8|2273.5|2272.9|2272.6|20
1632826450000|2021-09-28 10:54:10|2273.8|2273.5|2273.4|2273.1|2274|2273.7|2272.9|2272.6|157
1632826460000|2021-09-28 10:54:20|2273.3|2273|2273.2|2272.9|2273.7|2273.4|2273.2|2272.9|23
1632826470000|2021-09-28 10:54:30|2273.1|2272.8|2273.4|2273.1|2273.7|2273.4|2273.1|2272.8|12
1632826480000|2021-09-28 10:54:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|4
1632826490000|2021-09-28 10:54:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|8
1632826500000|2021-09-28 10:55:00|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.4|2273.1|18
1632826510000|2021-09-28 10:55:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.3|2273|10
1632826520000|2021-09-28 10:55:20|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|19
1632826530000|2021-09-28 10:55:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|3
1632826540000|2021-09-28 10:55:40|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|1
1632826550000|2021-09-28 10:55:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1632826560000|2021-09-28 10:56:00|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.7|2273.4|4
1632826570000|2021-09-28 10:56:10|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|1
1632826580000|2021-09-28 10:56:20|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1632826590000|2021-09-28 10:56:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1632826600000|2021-09-28 10:56:40|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|9
1632826610000|2021-09-28 10:56:50|2273.5|2273.2|2273.8|2273.5|2274.3|2274|2273.5|2273.2|17
1632826620000|2021-09-28 10:57:00|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.8|2273.5|6
1632826630000|2021-09-28 10:57:10|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|1
1632826640000|2021-09-28 10:57:20|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|2
1632826650000|2021-09-28 10:57:30|2274.1|2273.8|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|10
1632826660000|2021-09-28 10:57:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.3|2273|4
1632826670000|2021-09-28 10:57:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|2
1632826680000|2021-09-28 10:58:00|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|1
1632826690000|2021-09-28 10:58:10|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|10
1632826700000|2021-09-28 10:58:20|2273.8|2273.5|2274.1|2273.8|2274.4|2274.1|2273.7|2273.4|9
1632826710000|2021-09-28 10:58:30|2274|2273.7|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|32
1632826720000|2021-09-28 10:58:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|0
1632826730000|2021-09-28 10:58:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|2
1632826740000|2021-09-28 10:59:00|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|5
1632826750000|2021-09-28 10:59:10|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|14
1632826760000|2021-09-28 10:59:20|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|3
1632826770000|2021-09-28 10:59:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|3
1632826780000|2021-09-28 10:59:40|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|4
1632826790000|2021-09-28 10:59:50|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|8
1632826800000|2021-09-28 11:00:00|2272.2|2271.9|2272.8|2272.5|2273.5|2273.2|2272.2|2271.9|25
1632826810000|2021-09-28 11:00:10|2272.7|2272.4|2272.9|2272.6|2273.1|2272.8|2272.6|2272.3|5
1632826820000|2021-09-28 11:00:20|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|0
1632826830000|2021-09-28 11:00:30|2272.9|2272.6|2273.6|2273.3|2273.6|2273.3|2272.9|2272.6|1
1632826840000|2021-09-28 11:00:40|2273.5|2273.2|2274.1|2273.8|2274.3|2274|2273.5|2273.2|19
1632826850000|2021-09-28 11:00:50|2274|2273.7|2274.3|2274|2274.6|2274.3|2274|2273.7|6
1632826860000|2021-09-28 11:01:00|2274.2|2273.9|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|15
1632826870000|2021-09-28 11:01:10|2274|2273.7|2274.3|2274|2274.4|2274.1|2274|2273.7|2
1632826880000|2021-09-28 11:01:20|2274.2|2273.9|2274|2273.7|2274.3|2274|2273.8|2273.5|11
1632826890000|2021-09-28 11:01:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|2
1632826900000|2021-09-28 11:01:40|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|0
1632826910000|2021-09-28 11:01:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1632826920000|2021-09-28 11:02:00|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.9|2273.6|0
1632826930000|2021-09-28 11:02:10|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|6
1632826940000|2021-09-28 11:02:20|2274.7|2274.4|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|43
1632826950000|2021-09-28 11:02:30|2275.5|2275.2|2274.8|2274.5|2275.5|2275.2|2274.7|2274.4|21
1632826960000|2021-09-28 11:02:40|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|0
1632826970000|2021-09-28 11:02:50|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|1
1632826980000|2021-09-28 11:03:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|11
1632826990000|2021-09-28 11:03:10|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|2
1632827000000|2021-09-28 11:03:20|2275.1|2274.8|2275.5|2275.2|2275.6|2275.3|2275.1|2274.8|7
1632827010000|2021-09-28 11:03:30|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.3|2275|3
1632827020000|2021-09-28 11:03:40|2275.2|2274.9|2275.8|2275.5|2275.8|2275.5|2275.2|2274.9|13
1632827030000|2021-09-28 11:03:50|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.7|2275.4|40
1632827040000|2021-09-28 11:04:00|2276.2|2275.9|2275.1|2274.8|2276.2|2275.9|2275.1|2274.8|10
1632827050000|2021-09-28 11:04:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|2
1632827060000|2021-09-28 11:04:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|5
1632827070000|2021-09-28 11:04:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|3
1632827080000|2021-09-28 11:04:40|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|4
1632827090000|2021-09-28 11:04:50|2274.8|2274.5|2275.1|2274.8|2275.2|2274.9|2274.7|2274.4|9
1632827100000|2021-09-28 11:05:00|2274.8|2274.5|2274.3|2274|2274.9|2274.6|2274.2|2273.9|7
1632827110000|2021-09-28 11:05:10|2274.4|2274.1|2274.2|2273.9|2274.6|2274.3|2274.1|2273.8|6
1632827120000|2021-09-28 11:05:20|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|2
1632827130000|2021-09-28 11:05:30|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|3
1632827140000|2021-09-28 11:05:40|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.3|2273|4
1632827150000|2021-09-28 11:05:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273|2272.7|37
1632827160000|2021-09-28 11:06:00|2273.3|2273|2272.8|2272.5|2273.3|2273|2272.7|2272.4|1
1632827170000|2021-09-28 11:06:10|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|2
1632827180000|2021-09-28 11:06:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|1
1632827190000|2021-09-28 11:06:30|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|7
1632827200000|2021-09-28 11:06:40|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.2|2272.9|4
1632827210000|2021-09-28 11:06:50|2273.4|2273.1|2274|2273.7|2274|2273.7|2273.3|2273|15
1632827220000|2021-09-28 11:07:00|2273.9|2273.6|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|5
1632827230000|2021-09-28 11:07:10|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|7
1632827240000|2021-09-28 11:07:20|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|8
1632827250000|2021-09-28 11:07:30|2273.7|2273.4|2274|2273.7|2274.1|2273.8|2273.6|2273.3|2
1632827260000|2021-09-28 11:07:40|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|2
1632827270000|2021-09-28 11:07:50|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|3
1632827280000|2021-09-28 11:08:00|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|5
1632827290000|2021-09-28 11:08:10|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1632827300000|2021-09-28 11:08:20|2273.9|2273.6|2273.4|2273.1|2273.9|2273.6|2273.2|2272.9|5
1632827310000|2021-09-28 11:08:30|2273.3|2273|2273|2272.7|2273.4|2273.1|2273|2272.7|6
1632827320000|2021-09-28 11:08:40|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.9|2272.6|3
1632827330000|2021-09-28 11:08:50|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|24
1632827340000|2021-09-28 11:09:00|2273.1|2272.8|2272.6|2272.3|2273.2|2272.9|2272.6|2272.3|2
1632827350000|2021-09-28 11:09:10|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|5
1632827360000|2021-09-28 11:09:20|2272.5|2272.2|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|10
1632827370000|2021-09-28 11:09:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|30
1632827380000|2021-09-28 11:09:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|16
1632827390000|2021-09-28 11:09:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.3|2271|18
1632827400000|2021-09-28 11:10:00|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.8|2271.5|15
1632827410000|2021-09-28 11:10:10|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|10
1632827420000|2021-09-28 11:10:20|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|10
1632827430000|2021-09-28 11:10:30|2271.8|2271.5|2271.3|2271|2271.8|2271.5|2271.3|2271|17
1632827440000|2021-09-28 11:10:40|2271.2|2270.9|2270.6|2270.3|2271.2|2270.9|2270.5|2270.2|32
1632827450000|2021-09-28 11:10:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|15
1632827460000|2021-09-28 11:11:00|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|3
1632827470000|2021-09-28 11:11:10|2270.3|2270|2270|2269.7|2270.4|2270.1|2270|2269.7|8
1632827480000|2021-09-28 11:11:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|12
1632827490000|2021-09-28 11:11:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|0
1632827500000|2021-09-28 11:11:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|9
1632827510000|2021-09-28 11:11:50|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|5
1632827520000|2021-09-28 11:12:00|2270.3|2270|2270.3|2270|2270.3|2270|2270|2269.7|23
1632827530000|2021-09-28 11:12:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|14
1632827540000|2021-09-28 11:12:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|3
1632827550000|2021-09-28 11:12:30|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|15
1632827560000|2021-09-28 11:12:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|3
1632827570000|2021-09-28 11:12:50|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.3|2270|9
1632827580000|2021-09-28 11:13:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|3
1632827590000|2021-09-28 11:13:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|4
1632827600000|2021-09-28 11:13:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1632827610000|2021-09-28 11:13:30|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|3
1632827620000|2021-09-28 11:13:40|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|5
1632827630000|2021-09-28 11:13:50|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270.3|2270|12
1632827640000|2021-09-28 11:14:00|2270.9|2270.6|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|8
1632827650000|2021-09-28 11:14:10|2271.6|2271.3|2271.3|2271|2271.7|2271.4|2271.3|2271|5
1632827660000|2021-09-28 11:14:20|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.8|2270.5|9
1632827670000|2021-09-28 11:14:30|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|7
1632827680000|2021-09-28 11:14:40|2270.5|2270.2|2271|2270.7|2271|2270.7|2270.5|2270.2|11
1632827690000|2021-09-28 11:14:50|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1632827700000|2021-09-28 11:15:00|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2269.9|2269.6|29
1632827710000|2021-09-28 11:15:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|4
1632827720000|2021-09-28 11:15:20|2270.4|2270.1|2270.8|2270.5|2270.9|2270.6|2270.3|2270|1
1632827730000|2021-09-28 11:15:30|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|5
1632827740000|2021-09-28 11:15:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|2
1632827750000|2021-09-28 11:15:50|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|17
1632827760000|2021-09-28 11:16:00|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|5
1632827770000|2021-09-28 11:16:10|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|23
1632827780000|2021-09-28 11:16:20|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.3|2271|6
1632827790000|2021-09-28 11:16:30|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271|2270.7|13
1632827800000|2021-09-28 11:16:40|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|22
1632827810000|2021-09-28 11:16:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1632827820000|2021-09-28 11:17:00|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2271|2270.7|6
1632827830000|2021-09-28 11:17:10|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|5
1632827840000|2021-09-28 11:17:20|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|7
1632827850000|2021-09-28 11:17:30|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|0
1632827860000|2021-09-28 11:17:40|2271.9|2271.6|2272.2|2271.9|2272.3|2272|2271.9|2271.6|4
1632827870000|2021-09-28 11:17:50|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1632827880000|2021-09-28 11:18:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|5
1632827890000|2021-09-28 11:18:10|2272.1|2271.8|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|15
1632827900000|2021-09-28 11:18:20|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1632827910000|2021-09-28 11:18:30|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|4
1632827920000|2021-09-28 11:18:40|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|8
1632827930000|2021-09-28 11:18:50|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|7
1632827940000|2021-09-28 11:19:00|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|4
1632827950000|2021-09-28 11:19:10|2272.3|2272|2271.7|2271.4|2272.4|2272.1|2271.7|2271.4|7
1632827960000|2021-09-28 11:19:20|2271.6|2271.3|2271.8|2271.5|2272|2271.7|2271.6|2271.3|5
1632827970000|2021-09-28 11:19:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|4
1632827980000|2021-09-28 11:19:40|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|4
1632827990000|2021-09-28 11:19:50|2271.5|2271.2|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|4
1632828000000|2021-09-28 11:20:00|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2271.3|2271|2
1632828010000|2021-09-28 11:20:10|2271.5|2271.2|2271.2|2270.9|2271.9|2271.6|2271.2|2270.9|3
1632828020000|2021-09-28 11:20:20|2271.1|2270.8|2270.2|2269.9|2271.1|2270.8|2270.1|2269.8|21
1632828030000|2021-09-28 11:20:30|2270.1|2269.8|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|22
1632828040000|2021-09-28 11:20:40|2270|2269.7|2270.1|2269.8|2270.4|2270.1|2269.7|2269.4|9
1632828050000|2021-09-28 11:20:50|2270.2|2269.9|2270|2269.7|2270.3|2270|2269.9|2269.6|9
1632828060000|2021-09-28 11:21:00|2270.1|2269.8|2270.7|2270.4|2270.7|2270.4|2270|2269.7|22
1632828070000|2021-09-28 11:21:10|2270.6|2270.3|2272|2271.7|2272.3|2272|2270.6|2270.3|57
1632828080000|2021-09-28 11:21:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.6|2271.3|5
1632828090000|2021-09-28 11:21:30|2272|2271.7|2271|2270.7|2272|2271.7|2270.5|2270.2|24
1632828100000|2021-09-28 11:21:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|7
1632828110000|2021-09-28 11:21:50|2270.9|2270.6|2270.1|2269.8|2270.9|2270.6|2270.1|2269.8|6
1632828120000|2021-09-28 11:22:00|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|18
1632828130000|2021-09-28 11:22:10|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|17
1632828140000|2021-09-28 11:22:20|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|75
1632828150000|2021-09-28 11:22:30|2269.3|2269|2270.1|2269.8|2270.1|2269.8|2269.3|2269|38
1632828160000|2021-09-28 11:22:40|2270.2|2269.9|2270.6|2270.3|2270.7|2270.4|2270.2|2269.9|16
1632828170000|2021-09-28 11:22:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.3|2270|1
1632828180000|2021-09-28 11:23:00|2270.6|2270.3|2271.2|2270.9|2271.2|2270.9|2270.6|2270.3|3
1632828190000|2021-09-28 11:23:10|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|4
1632828200000|2021-09-28 11:23:20|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270|2269.7|13
1632828210000|2021-09-28 11:23:30|2270.2|2269.9|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|19
1632828220000|2021-09-28 11:23:40|2269.7|2269.4|2269.3|2269|2269.8|2269.5|2269.1|2268.8|7
1632828230000|2021-09-28 11:23:50|2269.1|2268.8|2269.3|2269|2269.5|2269.2|2269.1|2268.8|18
1632828240000|2021-09-28 11:24:00|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|5
1632828250000|2021-09-28 11:24:10|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|12
1632828260000|2021-09-28 11:24:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|1
1632828270000|2021-09-28 11:24:30|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|3
1632828280000|2021-09-28 11:24:40|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2268.8|2268.5|15
1632828290000|2021-09-28 11:24:50|2269.3|2269|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|32
1632828300000|2021-09-28 11:25:00|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|12
1632828310000|2021-09-28 11:25:10|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|7
1632828320000|2021-09-28 11:25:20|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|1
1632828330000|2021-09-28 11:25:30|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|1
1632828340000|2021-09-28 11:25:40|2269.4|2269.1|2270|2269.7|2270.1|2269.8|2269.4|2269.1|4
1632828350000|2021-09-28 11:25:50|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.6|2269.3|9
1632828360000|2021-09-28 11:26:00|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.8|2269.5|28
1632828370000|2021-09-28 11:26:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|5
1632828380000|2021-09-28 11:26:20|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|2
1632828390000|2021-09-28 11:26:30|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|6
1632828400000|2021-09-28 11:26:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|3
1632828410000|2021-09-28 11:26:50|2270.2|2269.9|2269.8|2269.5|2270.3|2270|2269.6|2269.3|7
1632828420000|2021-09-28 11:27:00|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.7|2269.4|8
1632828430000|2021-09-28 11:27:10|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|5
1632828440000|2021-09-28 11:27:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|1
1632828450000|2021-09-28 11:27:30|2270|2269.7|2270.6|2270.3|2270.7|2270.4|2270|2269.7|2
1632828460000|2021-09-28 11:27:40|2270.5|2270.2|2271.1|2270.8|2271.3|2271|2270.5|2270.2|22
1632828470000|2021-09-28 11:27:50|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.7|2270.4|47
1632828480000|2021-09-28 11:28:00|2271|2270.7|2271|2270.7|2271|2270.7|2270.8|2270.5|25
1632828490000|2021-09-28 11:28:10|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|2
1632828500000|2021-09-28 11:28:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|7
1632828510000|2021-09-28 11:28:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|29
1632828520000|2021-09-28 11:28:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|10
1632828530000|2021-09-28 11:28:50|2270.5|2270.2|2271|2270.7|2271.3|2271|2270.5|2270.2|40
1632828540000|2021-09-28 11:29:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.8|2270.5|3
1632828550000|2021-09-28 11:29:10|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|8
1632828560000|2021-09-28 11:29:20|2270.6|2270.3|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|4
1632828570000|2021-09-28 11:29:30|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|5
1632828580000|2021-09-28 11:29:40|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.7|2270.4|1
1632828590000|2021-09-28 11:29:50|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|8
1632828600000|2021-09-28 11:30:00|2271|2270.7|2270.4|2270.1|2271|2270.7|2270.4|2270.1|7
1632828610000|2021-09-28 11:30:10|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.3|2270|14
1632828620000|2021-09-28 11:30:20|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|7
1632828630000|2021-09-28 11:30:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|1
1632828640000|2021-09-28 11:30:40|2271|2270.7|2271.3|2271|2271.4|2271.1|2270.9|2270.6|2
1632828650000|2021-09-28 11:30:50|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.3|2271|12
1632828660000|2021-09-28 11:31:00|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|8
1632828670000|2021-09-28 11:31:10|2272.3|2272|2272.3|2272|2272.6|2272.3|2272.1|2271.8|21
1632828680000|2021-09-28 11:31:20|2272.4|2272.1|2272.9|2272.6|2273.1|2272.8|2272.4|2272.1|12
1632828690000|2021-09-28 11:31:30|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|1
1632828700000|2021-09-28 11:31:40|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.9|2272.6|15
1632828710000|2021-09-28 11:31:50|2273.1|2272.8|2272.8|2272.5|2273.3|2273|2272.8|2272.5|4
1632828720000|2021-09-28 11:32:00|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|4
1632828730000|2021-09-28 11:32:10|2272.9|2272.6|2272.5|2272.2|2273|2272.7|2272.3|2272|16
1632828740000|2021-09-28 11:32:20|2272.6|2272.3|2272.3|2272|2272.7|2272.4|2272.2|2271.9|5
1632828750000|2021-09-28 11:32:30|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|1
1632828760000|2021-09-28 11:32:40|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.8|2271.5|0
1632828770000|2021-09-28 11:32:50|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|2
1632828780000|2021-09-28 11:33:00|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.7|2271.4|3
1632828790000|2021-09-28 11:33:10|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|0
1632828800000|2021-09-28 11:33:20|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.9|2271.6|1
1632828810000|2021-09-28 11:33:30|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|0
1632828820000|2021-09-28 11:33:40|2272.2|2271.9|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|9
1632828830000|2021-09-28 11:33:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|4
1632828840000|2021-09-28 11:34:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|4
1632828850000|2021-09-28 11:34:10|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|6
1632828860000|2021-09-28 11:34:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|0
1632828870000|2021-09-28 11:34:30|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|5
1632828880000|2021-09-28 11:34:40|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|0
1632828890000|2021-09-28 11:34:50|2272|2271.7|2272.3|2272|2272.3|2272|2271.8|2271.5|11
1632828900000|2021-09-28 11:35:00|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|1
1632828910000|2021-09-28 11:35:10|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|3
1632828920000|2021-09-28 11:35:20|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|1
1632828930000|2021-09-28 11:35:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1632828940000|2021-09-28 11:35:40|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.5|2271.2|4
1632828950000|2021-09-28 11:35:50|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|3
1632828960000|2021-09-28 11:36:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272|2271.7|7
1632828970000|2021-09-28 11:36:10|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|4
1632828980000|2021-09-28 11:36:20|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|0
1632828990000|2021-09-28 11:36:30|2271.9|2271.6|2272.2|2271.9|2272.6|2272.3|2271.8|2271.5|38
1632829000000|2021-09-28 11:36:40|2271.9|2271.6|2272|2271.7|2272.2|2271.9|2271.9|2271.6|24
1632829010000|2021-09-28 11:36:50|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|30
1632829020000|2021-09-28 11:37:00|2271.6|2271.3|2271.1|2270.8|2271.8|2271.5|2271|2270.7|113
1632829030000|2021-09-28 11:37:10|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.8|2270.5|47
1632829040000|2021-09-28 11:37:20|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|3
1632829050000|2021-09-28 11:37:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|4
1632829060000|2021-09-28 11:37:40|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|5
1632829070000|2021-09-28 11:37:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|5
1632829080000|2021-09-28 11:38:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|3
1632829090000|2021-09-28 11:38:10|2271.8|2271.5|2272.7|2272.4|2272.7|2272.4|2271.7|2271.4|50
1632829100000|2021-09-28 11:38:20|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|2
1632829110000|2021-09-28 11:38:30|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|3
1632829120000|2021-09-28 11:38:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2
1632829130000|2021-09-28 11:38:50|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|1
1632829140000|2021-09-28 11:39:00|2272.8|2272.5|2273.2|2272.9|2273.3|2273|2272.8|2272.5|37
1632829150000|2021-09-28 11:39:10|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|5
1632829160000|2021-09-28 11:39:20|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2273.2|2272.9|11
1632829170000|2021-09-28 11:39:30|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.2|2272.9|16
1632829180000|2021-09-28 11:39:40|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|6
1632829190000|2021-09-28 11:39:50|2273.9|2273.6|2273.6|2273.3|2274|2273.7|2273.6|2273.3|12
1632829200000|2021-09-28 11:40:00|2273.7|2273.4|2274.4|2274.1|2274.4|2274.1|2273.7|2273.4|9
1632829210000|2021-09-28 11:40:10|2274.5|2274.2|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|9
1632829220000|2021-09-28 11:40:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|3
1632829230000|2021-09-28 11:40:30|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.1|2273.8|2
1632829240000|2021-09-28 11:40:40|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.8|2273.5|3
1632829250000|2021-09-28 11:40:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1632829260000|2021-09-28 11:41:00|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1632829270000|2021-09-28 11:41:10|2273.9|2273.6|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|12
1632829280000|2021-09-28 11:41:20|2274.6|2274.3|2274.8|2274.5|2275|2274.7|2274.6|2274.3|10
1632829290000|2021-09-28 11:41:30|2274.9|2274.6|2274.3|2274|2275|2274.7|2274.3|2274|17
1632829300000|2021-09-28 11:41:40|2274.4|2274.1|2275.2|2274.9|2275.2|2274.9|2274.4|2274.1|21
1632829310000|2021-09-28 11:41:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|2
1632829320000|2021-09-28 11:42:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|3
1632829330000|2021-09-28 11:42:10|2275.1|2274.8|2275.3|2275|2275.4|2275.1|2275.1|2274.8|6
1632829340000|2021-09-28 11:42:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1632829350000|2021-09-28 11:42:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1632829360000|2021-09-28 11:42:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1632829370000|2021-09-28 11:42:50|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|1
1632829380000|2021-09-28 11:43:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275|2274.7|9
1632829390000|2021-09-28 11:43:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|2
1632829400000|2021-09-28 11:43:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|9
1632829410000|2021-09-28 11:43:30|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|2
1632829420000|2021-09-28 11:43:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|3
1632829430000|2021-09-28 11:43:50|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.5|2274.2|8
1632829440000|2021-09-28 11:44:00|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|3
1632829450000|2021-09-28 11:44:10|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|0
1632829460000|2021-09-28 11:44:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|3
1632829470000|2021-09-28 11:44:30|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|4
1632829480000|2021-09-28 11:44:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|1
1632829490000|2021-09-28 11:44:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.1|2274.8|6
1632829500000|2021-09-28 11:45:00|2275.4|2275.1|2276.4|2276.1|2276.4|2276.1|2275.3|2275|45
1632829510000|2021-09-28 11:45:10|2276.3|2276|2276.3|2276|2276.3|2276|2275.9|2275.6|23
1632829520000|2021-09-28 11:45:20|2275.8|2275.5|2275.9|2275.6|2276.3|2276|2275.6|2275.3|196
1632829530000|2021-09-28 11:45:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.7|2275.4|3
1632829540000|2021-09-28 11:45:40|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|10
1632829550000|2021-09-28 11:45:50|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|5
1632829560000|2021-09-28 11:46:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1632829570000|2021-09-28 11:46:10|2276.7|2276.4|2276.7|2276.4|2277.1|2276.8|2276.5|2276.2|39
1632829580000|2021-09-28 11:46:20|2276.5|2276.2|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|37
1632829590000|2021-09-28 11:46:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|35
1632829600000|2021-09-28 11:46:40|2277|2276.7|2277.1|2276.8|2277.3|2277|2276.9|2276.6|28
1632829610000|2021-09-28 11:46:50|2277.3|2277|2276.8|2276.5|2277.3|2277|2276.7|2276.4|18
1632829620000|2021-09-28 11:47:00|2276.7|2276.4|2277.3|2277|2277.3|2277|2276.7|2276.4|12
1632829630000|2021-09-28 11:47:10|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1632829640000|2021-09-28 11:47:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.1|2276.8|10
1632829650000|2021-09-28 11:47:30|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.3|2277|13
1632829660000|2021-09-28 11:47:40|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.3|2277|4
1632829670000|2021-09-28 11:47:50|2277.4|2277.1|2277|2276.7|2277.5|2277.2|2277|2276.7|6
1632829680000|2021-09-28 11:48:00|2277.2|2276.9|2276.4|2276.1|2277.2|2276.9|2276.4|2276.1|27
1632829690000|2021-09-28 11:48:10|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.3|2276|7
1632829700000|2021-09-28 11:48:20|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|4
1632829710000|2021-09-28 11:48:30|2276.4|2276.1|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|4
1632829720000|2021-09-28 11:48:40|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|3
1632829730000|2021-09-28 11:48:50|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|4
1632829740000|2021-09-28 11:49:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|4
1632829750000|2021-09-28 11:49:10|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|15
1632829760000|2021-09-28 11:49:20|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|8
1632829770000|2021-09-28 11:49:30|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.7|2276.4|16
1632829780000|2021-09-28 11:49:40|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.3|2276|6
1632829790000|2021-09-28 11:49:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1632829800000|2021-09-28 11:50:00|2276.5|2276.2|2277.1|2276.8|2277.2|2276.9|2276.4|2276.1|34
1632829810000|2021-09-28 11:50:10|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1632829820000|2021-09-28 11:50:20|2277.1|2276.8|2277.3|2277|2277.3|2277|2277.1|2276.8|2
1632829830000|2021-09-28 11:50:30|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|52
1632829840000|2021-09-28 11:50:40|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|3
1632829850000|2021-09-28 11:50:50|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.5|2277.2|8
1632829860000|2021-09-28 11:51:00|2277.8|2277.5|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|24
1632829870000|2021-09-28 11:51:10|2277.4|2277.1|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|25
1632829880000|2021-09-28 11:51:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|13
1632829890000|2021-09-28 11:51:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.1|2276.8|1
1632829900000|2021-09-28 11:51:40|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277|2276.7|1
1632829910000|2021-09-28 11:51:50|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|2
1632829920000|2021-09-28 11:52:00|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|5
1632829930000|2021-09-28 11:52:10|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.5|2277.2|10
1632829940000|2021-09-28 11:52:20|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|6
1632829950000|2021-09-28 11:52:30|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|5
1632829960000|2021-09-28 11:52:40|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1632829970000|2021-09-28 11:52:50|2277.2|2276.9|2277.6|2277.3|2277.7|2277.4|2277.2|2276.9|5
1632829980000|2021-09-28 11:53:00|2277.7|2277.4|2277.9|2277.6|2278.1|2277.8|2277.7|2277.4|11
1632829990000|2021-09-28 11:53:10|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|5
1632830000000|2021-09-28 11:53:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|10
1632830010000|2021-09-28 11:53:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|3
1632830020000|2021-09-28 11:53:40|2278.3|2278|2278.7|2278.4|2278.7|2278.4|2278.3|2278|43
1632830030000|2021-09-28 11:53:50|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|7
1632830040000|2021-09-28 11:54:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|18
1632830050000|2021-09-28 11:54:10|2278.5|2278.2|2278.3|2278|2278.6|2278.3|2278.3|2278|7
1632830060000|2021-09-28 11:54:20|2277.9|2277.6|2277.5|2277.2|2278|2277.7|2277.4|2277.1|58
1632830070000|2021-09-28 11:54:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2277|2276.7|24
1632830080000|2021-09-28 11:54:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|14
1632830090000|2021-09-28 11:54:50|2277.1|2276.8|2277.3|2277|2277.4|2277.1|2277.1|2276.8|17
1632830100000|2021-09-28 11:55:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.2|2276.9|9
1632830110000|2021-09-28 11:55:10|2277.2|2276.9|2276.9|2276.6|2277.3|2277|2276.9|2276.6|8
1632830120000|2021-09-28 11:55:20|2276.8|2276.5|2277.1|2276.8|2277.2|2276.9|2276.8|2276.5|10
1632830130000|2021-09-28 11:55:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|5
1632830140000|2021-09-28 11:55:40|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|25
1632830150000|2021-09-28 11:55:50|2276.9|2276.6|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|27
1632830160000|2021-09-28 11:56:00|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|10
1632830170000|2021-09-28 11:56:10|2276.7|2276.4|2276.3|2276|2276.7|2276.4|2276.3|2276|20
1632830180000|2021-09-28 11:56:20|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|9
1632830190000|2021-09-28 11:56:30|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.3|2276|8
1632830200000|2021-09-28 11:56:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|10
1632830210000|2021-09-28 11:56:50|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|45
1632830220000|2021-09-28 11:57:00|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|15
1632830230000|2021-09-28 11:57:10|2277.2|2276.9|2276.2|2275.9|2277.2|2276.9|2276.2|2275.9|44
1632830240000|2021-09-28 11:57:20|2276|2275.7|2276.3|2276|2276.4|2276.1|2276|2275.7|23
1632830250000|2021-09-28 11:57:30|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|12
1632830260000|2021-09-28 11:57:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|20
1632830270000|2021-09-28 11:57:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|3
1632830280000|2021-09-28 11:58:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|1
1632830290000|2021-09-28 11:58:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|10
1632830300000|2021-09-28 11:58:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|3
1632830310000|2021-09-28 11:58:30|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|16
1632830320000|2021-09-28 11:58:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|21
1632830330000|2021-09-28 11:58:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|24
1632830340000|2021-09-28 11:59:00|2276.7|2276.4|2275.9|2275.6|2276.7|2276.4|2275.9|2275.6|18
1632830350000|2021-09-28 11:59:10|2275.8|2275.5|2276.3|2276|2276.3|2276|2275.8|2275.5|7
1632830360000|2021-09-28 11:59:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|4
1632830370000|2021-09-28 11:59:30|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|8
1632830380000|2021-09-28 11:59:40|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2276.3|2276|6
1632830390000|2021-09-28 11:59:50|2276.2|2275.9|2276|2275.7|2276.3|2276|2276|2275.7|7
1632830400000|2021-09-28 12:00:00|2276.2|2275.9|2275.3|2275|2276.3|2276|2275.3|2275|37
1632830410000|2021-09-28 12:00:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2274.9|2274.6|29
1632830420000|2021-09-28 12:00:20|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.3|2275|21
1632830430000|2021-09-28 12:00:30|2275.6|2275.3|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|4
1632830440000|2021-09-28 12:00:40|2275.5|2275.2|2276.1|2275.8|2276.1|2275.8|2275.5|2275.2|13
1632830450000|2021-09-28 12:00:50|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|13
1632830460000|2021-09-28 12:01:00|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.5|2275.2|7
1632830470000|2021-09-28 12:01:10|2275.9|2275.6|2275.6|2275.3|2276|2275.7|2275.5|2275.2|3
1632830480000|2021-09-28 12:01:20|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|1
1632830490000|2021-09-28 12:01:30|2276.2|2275.9|2276|2275.7|2276.3|2276|2275.9|2275.6|6
1632830500000|2021-09-28 12:01:40|2275.9|2275.6|2276.5|2276.2|2276.6|2276.3|2275.8|2275.5|33
1632830510000|2021-09-28 12:01:50|2276.6|2276.3|2276.2|2275.9|2276.9|2276.6|2276.2|2275.9|25
1632830520000|2021-09-28 12:02:00|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.4|2275.1|63
1632830530000|2021-09-28 12:02:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|7
1632830540000|2021-09-28 12:02:20|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.6|2275.3|2
1632830550000|2021-09-28 12:02:30|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|3
1632830560000|2021-09-28 12:02:40|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|2
1632830570000|2021-09-28 12:02:50|2276.4|2276.1|2276.3|2276|2276.6|2276.3|2276.3|2276|12
1632830580000|2021-09-28 12:03:00|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.3|2276|0
1632830590000|2021-09-28 12:03:10|2276.5|2276.2|2276.3|2276|2276.7|2276.4|2276.3|2276|6
1632830600000|2021-09-28 12:03:20|2276.2|2275.9|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|6
1632830610000|2021-09-28 12:03:30|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|2
1632830620000|2021-09-28 12:03:40|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|5
1632830630000|2021-09-28 12:03:50|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2276.3|2276|3
1632830640000|2021-09-28 12:04:00|2276.6|2276.3|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|3
1632830650000|2021-09-28 12:04:10|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|8
1632830660000|2021-09-28 12:04:20|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|0
1632830670000|2021-09-28 12:04:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|2
1632830680000|2021-09-28 12:04:40|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.4|2276.1|3
1632830690000|2021-09-28 12:04:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|8
1632830700000|2021-09-28 12:05:00|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|10
1632830710000|2021-09-28 12:05:10|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|6
1632830720000|2021-09-28 12:05:20|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.3|2275|9
1632830730000|2021-09-28 12:05:30|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.2|2274.9|10
1632830740000|2021-09-28 12:05:40|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|4
1632830750000|2021-09-28 12:05:50|2275.1|2274.8|2274.4|2274.1|2275.1|2274.8|2274.3|2274|24
1632830760000|2021-09-28 12:06:00|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|29
1632830770000|2021-09-28 12:06:10|2274|2273.7|2274.5|2274.2|2274.7|2274.4|2274|2273.7|12
1632830780000|2021-09-28 12:06:20|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|0
1632830790000|2021-09-28 12:06:30|||||||||2
1632830800000|2021-09-28 12:06:40|2274.9|2274.6|2275.2|2274.9|2275.4|2275.1|2274.9|2274.6|8
1632830810000|2021-09-28 12:06:50|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|8
1632830820000|2021-09-28 12:07:00|2275.4|2275.1|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|7
1632830830000|2021-09-28 12:07:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|6
1632830840000|2021-09-28 12:07:20|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|6
1632830850000|2021-09-28 12:07:30|2275.9|2275.6|2276.3|2276|2276.4|2276.1|2275.9|2275.6|6
1632830860000|2021-09-28 12:07:40|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.3|2276|7
1632830870000|2021-09-28 12:07:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.3|2276|5
1632830880000|2021-09-28 12:08:00|2276.8|2276.5|2277.1|2276.8|2277.2|2276.9|2276.7|2276.4|27
1632830890000|2021-09-28 12:08:10|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|18
1632830900000|2021-09-28 12:08:20|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|9
1632830910000|2021-09-28 12:08:30|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.3|2277|37
1632830920000|2021-09-28 12:08:40|2277.2|2276.9|2277.4|2277.1|2277.5|2277.2|2277.1|2276.8|13
1632830930000|2021-09-28 12:08:50|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|3
1632830940000|2021-09-28 12:09:00|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|12
1632830950000|2021-09-28 12:09:10|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|8
1632830960000|2021-09-28 12:09:20|2276|2275.7|2275.5|2275.2|2276|2275.7|2275.5|2275.2|9
1632830970000|2021-09-28 12:09:30|2275.6|2275.3|2276.1|2275.8|2276.1|2275.8|2275.5|2275.2|10
1632830980000|2021-09-28 12:09:40|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.1|2275.8|3
1632830990000|2021-09-28 12:09:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276|2275.7|1
1632831000000|2021-09-28 12:10:00|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2275.8|2275.5|15
1632831010000|2021-09-28 12:10:10|2276.5|2276.2|2276.7|2276.4|2277|2276.7|2276.5|2276.2|12
1632831020000|2021-09-28 12:10:20|2276.6|2276.3|2277|2276.7|2277.2|2276.9|2276.6|2276.3|21
1632831030000|2021-09-28 12:10:30|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.6|2276.3|38
1632831040000|2021-09-28 12:10:40|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.5|2276.2|13
1632831050000|2021-09-28 12:10:50|2276.8|2276.5|2277.3|2277|2277.3|2277|2276.7|2276.4|9
1632831060000|2021-09-28 12:11:00|2277.4|2277.1|2277.6|2277.3|2277.7|2277.4|2277.2|2276.9|20
1632831070000|2021-09-28 12:11:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|8
1632831080000|2021-09-28 12:11:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|4
1632831090000|2021-09-28 12:11:30|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.2|2276.9|19
1632831100000|2021-09-28 12:11:40|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|13
1632831110000|2021-09-28 12:11:50|2277.2|2276.9|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|5
1632831120000|2021-09-28 12:12:00|2277|2276.7|2277.3|2277|2277.3|2277|2276.9|2276.6|18
1632831130000|2021-09-28 12:12:10|2277.2|2276.9|2277|2276.7|2277.3|2277|2276.9|2276.6|13
1632831140000|2021-09-28 12:12:20|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2276.9|2276.6|0
1632831150000|2021-09-28 12:12:30|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|9
1632831160000|2021-09-28 12:12:40|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|3
1632831170000|2021-09-28 12:12:50|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|8
1632831180000|2021-09-28 12:13:00|2276.8|2276.5|2275.7|2275.4|2276.8|2276.5|2275.6|2275.3|36
1632831190000|2021-09-28 12:13:10|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.1|2274.8|17
1632831200000|2021-09-28 12:13:20|2275.4|2275.1|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|10
1632831210000|2021-09-28 12:13:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.3|2275|3
1632831220000|2021-09-28 12:13:40|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|1
1632831230000|2021-09-28 12:13:50|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|3
1632831240000|2021-09-28 12:14:00|2275.4|2275.1|2275.6|2275.3|2275.7|2275.4|2275.3|2275|8
1632831250000|2021-09-28 12:14:10|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275.2|2274.9|7
1632831260000|2021-09-28 12:14:20|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.6|2274.3|16
1632831270000|2021-09-28 12:14:30|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|8
1632831280000|2021-09-28 12:14:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|6
1632831290000|2021-09-28 12:14:50|2274.8|2274.5|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|8
1632831300000|2021-09-28 12:15:00|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|6
1632831310000|2021-09-28 12:15:10|2274.8|2274.5|2275.4|2275.1|2275.4|2275.1|2274.8|2274.5|9
1632831320000|2021-09-28 12:15:20|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|8
1632831330000|2021-09-28 12:15:30|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|11
1632831340000|2021-09-28 12:15:40|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|3
1632831350000|2021-09-28 12:15:50|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.3|2275|8
1632831360000|2021-09-28 12:16:00|2275.7|2275.4|2275.8|2275.5|2276.2|2275.9|2275.6|2275.3|38
1632831370000|2021-09-28 12:16:10|2275.7|2275.4|2275.9|2275.6|2276|2275.7|2275.7|2275.4|10
1632831380000|2021-09-28 12:16:20|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|5
1632831390000|2021-09-28 12:16:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|4
1632831400000|2021-09-28 12:16:40|2275.9|2275.6|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|8
1632831410000|2021-09-28 12:16:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|1
1632831420000|2021-09-28 12:17:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|9
1632831430000|2021-09-28 12:17:10|2275.9|2275.6|2275.6|2275.3|2276.1|2275.8|2275.5|2275.2|10
1632831440000|2021-09-28 12:17:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|2
1632831450000|2021-09-28 12:17:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|14
1632831460000|2021-09-28 12:17:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|4
1632831470000|2021-09-28 12:17:50|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|2
1632831480000|2021-09-28 12:18:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|24
1632831490000|2021-09-28 12:18:10|2275.7|2275.4|2275.9|2275.6|2276|2275.7|2275.5|2275.2|4
1632831500000|2021-09-28 12:18:20|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|3
1632831510000|2021-09-28 12:18:30|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|10
1632831520000|2021-09-28 12:18:40|2276|2275.7|2276.1|2275.8|2276.2|2275.9|2276|2275.7|20
1632831530000|2021-09-28 12:18:50|2276.6|2276.3|2276|2275.7|2276.6|2276.3|2276|2275.7|30
1632831540000|2021-09-28 12:19:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|15
1632831550000|2021-09-28 12:19:10|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|1
1632831560000|2021-09-28 12:19:20|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.7|2275.4|1
1632831570000|2021-09-28 12:19:30|2275.7|2275.4|2275.8|2275.5|2276.2|2275.9|2275.6|2275.3|19
1632831580000|2021-09-28 12:19:40|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.8|2275.5|8
1632831590000|2021-09-28 12:19:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|7
1632831600000|2021-09-28 12:20:00|2276|2275.7|2276.2|2275.9|2276.5|2276.2|2275.9|2275.6|21
1632831610000|2021-09-28 12:20:10|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|2
1632831620000|2021-09-28 12:20:20|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|4
1632831630000|2021-09-28 12:20:30|2276.2|2275.9|2275.9|2275.6|2276.4|2276.1|2275.8|2275.5|22
1632831640000|2021-09-28 12:20:40|2276|2275.7|2276|2275.7|2276.2|2275.9|2275.8|2275.5|8
1632831650000|2021-09-28 12:20:50|2275.9|2275.6|2276.3|2276|2276.4|2276.1|2275.8|2275.5|6
1632831660000|2021-09-28 12:21:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|5
1632831670000|2021-09-28 12:21:10|2276.1|2275.8|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|3
1632831680000|2021-09-28 12:21:20|2275.7|2275.4|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|20
1632831690000|2021-09-28 12:21:30|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.3|2275|27
1632831700000|2021-09-28 12:21:40|2275.6|2275.3|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|16
1632831710000|2021-09-28 12:21:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|3
1632831720000|2021-09-28 12:22:00|2275.6|2275.3|2274.9|2274.6|2275.6|2275.3|2274.6|2274.3|39
1632831730000|2021-09-28 12:22:10|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.6|2274.3|11
1632831740000|2021-09-28 12:22:20|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.7|2274.4|7
1632831750000|2021-09-28 12:22:30|2274.8|2274.5|2275.4|2275.1|2275.4|2275.1|2274.8|2274.5|1
1632831760000|2021-09-28 12:22:40|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|11
1632831770000|2021-09-28 12:22:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|2
1632831780000|2021-09-28 12:23:00|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|5
1632831790000|2021-09-28 12:23:10|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|2
1632831800000|2021-09-28 12:23:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|3
1632831810000|2021-09-28 12:23:30|2275.2|2274.9|2275|2274.7|2275.3|2275|2275|2274.7|7
1632831820000|2021-09-28 12:23:40|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.8|2274.5|27
1632831830000|2021-09-28 12:23:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|4
1632831840000|2021-09-28 12:24:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|8
1632831850000|2021-09-28 12:24:10|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|7
1632831860000|2021-09-28 12:24:20|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|3
1632831870000|2021-09-28 12:24:30|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|10
1632831880000|2021-09-28 12:24:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|7
1632831890000|2021-09-28 12:24:50|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.2|2273.9|3
1632831900000|2021-09-28 12:25:00|2274.2|2273.9|2273.6|2273.3|2274.2|2273.9|2273.3|2273|64
1632831910000|2021-09-28 12:25:10|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.3|2273|9
1632831920000|2021-09-28 12:25:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|11
1632831930000|2021-09-28 12:25:30|2273.6|2273.3|2273|2272.7|2273.6|2273.3|2273|2272.7|16
1632831940000|2021-09-28 12:25:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|18
1632831950000|2021-09-28 12:25:50|2273|2272.7|2273|2272.7|2273.4|2273.1|2273|2272.7|39
1632831960000|2021-09-28 12:26:00|2272.9|2272.6|2273.4|2273.1|2273.6|2273.3|2272.8|2272.5|88
1632831970000|2021-09-28 12:26:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|12
1632831980000|2021-09-28 12:26:20|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|17
1632831990000|2021-09-28 12:26:30|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|5
1632832000000|2021-09-28 12:26:40|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|6
1632832010000|2021-09-28 12:26:50|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|23
1632832020000|2021-09-28 12:27:00|2273.5|2273.2|2272.8|2272.5|2273.5|2273.2|2272.8|2272.5|41
1632832030000|2021-09-28 12:27:10|2272.9|2272.6|2273|2272.7|2273.4|2273.1|2272.8|2272.5|17
1632832040000|2021-09-28 12:27:20|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273.1|2272.8|7
1632832050000|2021-09-28 12:27:30|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|15
1632832060000|2021-09-28 12:27:40|2273.3|2273|2274|2273.7|2274|2273.7|2273.3|2273|12
1632832070000|2021-09-28 12:27:50|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|13
1632832080000|2021-09-28 12:28:00|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|10
1632832090000|2021-09-28 12:28:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|3
1632832100000|2021-09-28 12:28:20|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|11
1632832110000|2021-09-28 12:28:30|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.8|2273.5|7
1632832120000|2021-09-28 12:28:40|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|2
1632832130000|2021-09-28 12:28:50|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|11
1632832140000|2021-09-28 12:29:00|2273.5|2273.2|2273|2272.7|2273.5|2273.2|2273|2272.7|8
1632832150000|2021-09-28 12:29:10|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|17
1632832160000|2021-09-28 12:29:20|2272.9|2272.6|2272.5|2272.2|2273|2272.7|2272.5|2272.2|43
1632832170000|2021-09-28 12:29:30|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|14
1632832180000|2021-09-28 12:29:40|2272.5|2272.2|2273|2272.7|2273|2272.7|2272.4|2272.1|21
1632832190000|2021-09-28 12:29:50|2272.8|2272.5|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|5
1632832200000|2021-09-28 12:30:00|2273.1|2272.8|2273|2272.7|2273.3|2273|2273|2272.7|22
1632832210000|2021-09-28 12:30:10|2273.1|2272.8|2273.1|2272.8|2273.3|2273|2273.1|2272.8|6
1632832220000|2021-09-28 12:30:20|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|22
1632832230000|2021-09-28 12:30:30|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|9
1632832240000|2021-09-28 12:30:40|2273.5|2273.2|2274.7|2274.4|2274.7|2274.4|2273.5|2273.2|165
1632832250000|2021-09-28 12:30:50|2275.1|2274.8|2274.6|2274.3|2275.4|2275.1|2274.6|2274.3|133
1632832260000|2021-09-28 12:31:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.8|2273.5|42
1632832270000|2021-09-28 12:31:10|2273.7|2273.4|2274|2273.7|2274.1|2273.8|2273.6|2273.3|17
1632832280000|2021-09-28 12:31:20|2274.1|2273.8|2274|2273.7|2274.4|2274.1|2274|2273.7|7
1632832290000|2021-09-28 12:31:30|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|19
1632832300000|2021-09-28 12:31:40|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.7|2273.4|11
1632832310000|2021-09-28 12:31:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|7
1632832320000|2021-09-28 12:32:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1632832330000|2021-09-28 12:32:10|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.3|2273|8
1632832340000|2021-09-28 12:32:20|2273.6|2273.3|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|9
1632832350000|2021-09-28 12:32:30|2273.7|2273.4|2273.2|2272.9|2273.7|2273.4|2273.2|2272.9|7
1632832360000|2021-09-28 12:32:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|9
1632832370000|2021-09-28 12:32:50|2273.1|2272.8|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|10
1632832380000|2021-09-28 12:33:00|2273.6|2273.3|2274|2273.7|2274.1|2273.8|2273.6|2273.3|7
1632832390000|2021-09-28 12:33:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|5
1632832400000|2021-09-28 12:33:20|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.9|2273.6|8
1632832410000|2021-09-28 12:33:30|2274.2|2273.9|2273.9|2273.6|2274.3|2274|2273.9|2273.6|7
1632832420000|2021-09-28 12:33:40|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|1
1632832430000|2021-09-28 12:33:50|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|5
1632832440000|2021-09-28 12:34:00|2273.2|2272.9|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|14
1632832450000|2021-09-28 12:34:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.3|2273|9
1632832460000|2021-09-28 12:34:20|2273.3|2273|2273.3|2273|2273.6|2273.3|2273.3|2273|4
1632832470000|2021-09-28 12:34:30|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|4
1632832480000|2021-09-28 12:34:40|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|23
1632832490000|2021-09-28 12:34:50|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|20
1632832500000|2021-09-28 12:35:00|2272.2|2271.9|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|28
1632832510000|2021-09-28 12:35:10|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|18
1632832520000|2021-09-28 12:35:20|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|19
1632832530000|2021-09-28 12:35:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|17
1632832540000|2021-09-28 12:35:40|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|10
1632832550000|2021-09-28 12:35:50|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|9
1632832560000|2021-09-28 12:36:00|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|16
1632832570000|2021-09-28 12:36:10|2271.6|2271.3|2272.3|2272|2272.4|2272.1|2271.6|2271.3|31
1632832580000|2021-09-28 12:36:20|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|2
1632832590000|2021-09-28 12:36:30|2272|2271.7|2271.2|2270.9|2272.1|2271.8|2271.2|2270.9|28
1632832600000|2021-09-28 12:36:40|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|29
1632832610000|2021-09-28 12:36:50|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|35
1632832620000|2021-09-28 12:37:00|2270.8|2270.5|2271.2|2270.9|2271.3|2271|2270.5|2270.2|25
1632832630000|2021-09-28 12:37:10|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271|2270.7|6
1632832640000|2021-09-28 12:37:20|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.3|2271|10
1632832650000|2021-09-28 12:37:30|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|12
1632832660000|2021-09-28 12:37:40|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|8
1632832670000|2021-09-28 12:37:50|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|4
1632832680000|2021-09-28 12:38:00|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271|2270.7|8
1632832690000|2021-09-28 12:38:10|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|7
1632832700000|2021-09-28 12:38:20|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|4
1632832710000|2021-09-28 12:38:30|2271.7|2271.4|2271.9|2271.6|2272.1|2271.8|2271.7|2271.4|13
1632832730000|2021-09-28 12:38:50|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|10
1632832740000|2021-09-28 12:39:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.3|2271|18
1632832750000|2021-09-28 12:39:10|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|4
1632832760000|2021-09-28 12:39:20|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|5
1632832770000|2021-09-28 12:39:30|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|8
1632832780000|2021-09-28 12:39:40|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|3
1632832790000|2021-09-28 12:39:50|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|6
1632832800000|2021-09-28 12:40:00|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.2|2270.9|15
1632832810000|2021-09-28 12:40:10|2271.2|2270.9|2271|2270.7|2271.4|2271.1|2271|2270.7|14
1632832820000|2021-09-28 12:40:20|2270.9|2270.6|2271|2270.7|2271.2|2270.9|2270.9|2270.6|11
1632832830000|2021-09-28 12:40:30|2271.1|2270.8|2270.4|2270.1|2271.1|2270.8|2270.4|2270.1|14
1632832840000|2021-09-28 12:40:40|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|15
1632832850000|2021-09-28 12:40:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|3
1632832860000|2021-09-28 12:41:00|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|7
1632832870000|2021-09-28 12:41:10|2270.4|2270.1|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|17
1632832880000|2021-09-28 12:41:20|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|7
1632832890000|2021-09-28 12:41:30|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|0
1632832900000|2021-09-28 12:41:40|2270.7|2270.4|2269.5|2269.2|2270.7|2270.4|2269.2|2268.9|46
1632832910000|2021-09-28 12:41:50|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.2|2268.9|26
1632832920000|2021-09-28 12:42:00|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269|2268.7|24
1632832930000|2021-09-28 12:42:10|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|7
1632832940000|2021-09-28 12:42:20|2269.5|2269.2|2270.1|2269.8|2270.2|2269.9|2269.5|2269.2|17
1632832950000|2021-09-28 12:42:30|2270|2269.7|2270.3|2270|2270.4|2270.1|2269.9|2269.6|5
1632832960000|2021-09-28 12:42:40|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|23
1632832970000|2021-09-28 12:42:50|2270.2|2269.9|2270.3|2270|2270.3|2270|2270|2269.7|21
1632832980000|2021-09-28 12:43:00|2270.2|2269.9|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|10
1632832990000|2021-09-28 12:43:10|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|12
1632833000000|2021-09-28 12:43:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|9
1632833010000|2021-09-28 12:43:30|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.5|2269.2|24
1632833020000|2021-09-28 12:43:40|2269.9|2269.6|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|2
1632833030000|2021-09-28 12:43:50|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|11
1632833040000|2021-09-28 12:44:00|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|5
1632833050000|2021-09-28 12:44:10|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.1|2268.8|9
1632833060000|2021-09-28 12:44:20|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|4
1632833070000|2021-09-28 12:44:30|2269.4|2269.1|2269.4|2269.1|2270|2269.7|2269.3|2269|29
1632833080000|2021-09-28 12:44:40|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|9
1632833090000|2021-09-28 12:44:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|8
1632833100000|2021-09-28 12:45:00|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.1|2268.8|24
1632833110000|2021-09-28 12:45:10|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|17
1632833120000|2021-09-28 12:45:20|2269.1|2268.8|2268.4|2268.1|2269.1|2268.8|2268.4|2268.1|35
1632833130000|2021-09-28 12:45:30|2268.3|2268|2269.2|2268.9|2269.2|2268.9|2268.2|2267.9|83
1632833140000|2021-09-28 12:45:40|2269.1|2268.8|2269.8|2269.5|2269.8|2269.5|2269|2268.7|46
1632833150000|2021-09-28 12:45:50|2269.7|2269.4|2270|2269.7|2270.2|2269.9|2269.7|2269.4|62
1632833160000|2021-09-28 12:46:00|2270.1|2269.8|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|40
1632833170000|2021-09-28 12:46:10|2270.3|2270|2271|2270.7|2271.1|2270.8|2270.2|2269.9|161
1632833180000|2021-09-28 12:46:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|7
1632833190000|2021-09-28 12:46:30|2271.3|2271|2271.6|2271.3|2271.9|2271.6|2271.3|2271|58
1632833200000|2021-09-28 12:46:40|2271.7|2271.4|2272|2271.7|2272.1|2271.8|2271.3|2271|35
1632833210000|2021-09-28 12:46:50|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|16
1632833220000|2021-09-28 12:47:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|22
1632833230000|2021-09-28 12:47:10|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|6
1632833240000|2021-09-28 12:47:20|2271|2270.7|2271|2270.7|2271.2|2270.9|2270.9|2270.6|8
1632833250000|2021-09-28 12:47:30|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|21
1632833260000|2021-09-28 12:47:40|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|4
1632833270000|2021-09-28 12:47:50|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|8
1632833280000|2021-09-28 12:48:00|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|1
1632833290000|2021-09-28 12:48:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|11
1632833300000|2021-09-28 12:48:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|18
1632833310000|2021-09-28 12:48:30|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|10
1632833320000|2021-09-28 12:48:40|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|4
1632833330000|2021-09-28 12:48:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|12
1632833340000|2021-09-28 12:49:00|2270.7|2270.4|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|11
1632833350000|2021-09-28 12:49:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|8
1632833360000|2021-09-28 12:49:20|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.1|2269.8|12
1632833370000|2021-09-28 12:49:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|21
1632833380000|2021-09-28 12:49:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|3
1632833390000|2021-09-28 12:49:50|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|5
1632833400000|2021-09-28 12:50:00|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.3|2269|59
1632833410000|2021-09-28 12:50:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|6
1632833420000|2021-09-28 12:50:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|28
1632833430000|2021-09-28 12:50:30|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269|2268.7|27
1632833440000|2021-09-28 12:50:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|8
1632833450000|2021-09-28 12:50:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|10
1632833460000|2021-09-28 12:51:00|2269.3|2269|2268.8|2268.5|2269.3|2269|2268.8|2268.5|15
1632833470000|2021-09-28 12:51:10|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.6|2268.3|20
1632833480000|2021-09-28 12:51:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|24
1632833490000|2021-09-28 12:51:30|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|10
1632833500000|2021-09-28 12:51:40|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|24
1632833510000|2021-09-28 12:51:50|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268|2267.7|52
1632833520000|2021-09-28 12:52:00|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|16
1632833530000|2021-09-28 12:52:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2268|2267.7|28
1632833540000|2021-09-28 12:52:20|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|11
1632833550000|2021-09-28 12:52:30|2268.3|2268|2268.1|2267.8|2268.3|2268|2268|2267.7|28
1632833560000|2021-09-28 12:52:40|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|9
1632833570000|2021-09-28 12:52:50|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|3
1632833580000|2021-09-28 12:53:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268|2267.7|18
1632833590000|2021-09-28 12:53:10|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|9
1632833600000|2021-09-28 12:53:20|2268.4|2268.1|2268.4|2268.1|2268.7|2268.4|2268.3|2268|21
1632833610000|2021-09-28 12:53:30|2268.5|2268.2|2268.5|2268.2|2268.7|2268.4|2268.3|2268|37
1632833620000|2021-09-28 12:53:40|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|9
1632833630000|2021-09-28 12:53:50|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|8
1632833640000|2021-09-28 12:54:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|25
1632833650000|2021-09-28 12:54:10|2268.5|2268.2|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|4
1632833660000|2021-09-28 12:54:20|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|5
1632833670000|2021-09-28 12:54:30|2268.8|2268.5|2268.1|2267.8|2268.8|2268.5|2268.1|2267.8|13
1632833680000|2021-09-28 12:54:40|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|29
1632833690000|2021-09-28 12:54:50|2268.5|2268.2|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|6
1632833700000|2021-09-28 12:55:00|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.8|2267.5|63
1632833710000|2021-09-28 12:55:10|2268|2267.7|2268.4|2268.1|2268.5|2268.2|2268|2267.7|17
1632833720000|2021-09-28 12:55:20|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|1
1632833730000|2021-09-28 12:55:30|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|4
1632833740000|2021-09-28 12:55:40|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|10
1632833750000|2021-09-28 12:55:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|8
1632833760000|2021-09-28 12:56:00|2268.8|2268.5|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|89
1632833770000|2021-09-28 12:56:10|2268.3|2268|2269|2268.7|2269|2268.7|2268.3|2268|95
1632833780000|2021-09-28 12:56:20|2268.8|2268.5|2269.2|2268.9|2269.3|2269|2268.8|2268.5|19
1632833790000|2021-09-28 12:56:30|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.4|2268.1|95
1632833800000|2021-09-28 12:56:40|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.4|2268.1|72
1632833810000|2021-09-28 12:56:50|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|42
1632833820000|2021-09-28 12:57:00|2268.3|2268|2267.9|2267.6|2268.6|2268.3|2267.7|2267.4|43
1632833830000|2021-09-28 12:57:10|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|11
1632833840000|2021-09-28 12:57:20|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.7|2267.4|49
1632833850000|2021-09-28 12:57:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|21
1632833860000|2021-09-28 12:57:40|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|25
1632833870000|2021-09-28 12:57:50|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|5
1632833880000|2021-09-28 12:58:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|10
1632833890000|2021-09-28 12:58:10|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|46
1632833900000|2021-09-28 12:58:20|2269.5|2269.2|2268.8|2268.5|2269.5|2269.2|2268.8|2268.5|29
1632833910000|2021-09-28 12:58:30|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|16
1632833920000|2021-09-28 12:58:40|2269.2|2268.9|2269.6|2269.3|2269.7|2269.4|2269.2|2268.9|16
1632833930000|2021-09-28 12:58:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|7
1632833940000|2021-09-28 12:59:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|9
1632833950000|2021-09-28 12:59:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|16
1632833960000|2021-09-28 12:59:20|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.2|2268.9|7
1632833970000|2021-09-28 12:59:30|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|19
1632833980000|2021-09-28 12:59:40|2269.4|2269.1|2269.3|2269|2269.7|2269.4|2269.3|2269|15
1632833990000|2021-09-28 12:59:50|2269.2|2268.9|2268.3|2268|2269.2|2268.9|2268.3|2268|49
1632834000000|2021-09-28 13:00:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2267.8|2267.5|53
1632834010000|2021-09-28 13:00:10|2268.2|2267.9|2269|2268.7|2269|2268.7|2268.1|2267.8|18
1632834020000|2021-09-28 13:00:20|2269.2|2268.9|2269.9|2269.6|2269.9|2269.6|2269.2|2268.9|107
1632834030000|2021-09-28 13:00:30|2269.8|2269.5|2268.7|2268.4|2269.8|2269.5|2268.7|2268.4|55
1632834040000|2021-09-28 13:00:40|2268.8|2268.5|2269.1|2268.8|2269.2|2268.9|2268.7|2268.4|25
1632834050000|2021-09-28 13:00:50|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.5|2268.2|23
1632834060000|2021-09-28 13:01:00|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2267.8|2267.5|27
1632834070000|2021-09-28 13:01:10|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|11
1632834080000|2021-09-28 13:01:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|19
1632834090000|2021-09-28 13:01:30|2268.1|2267.8|2268.3|2268|2268.3|2268|2268|2267.7|14
1632834100000|2021-09-28 13:01:40|2268.4|2268.1|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|9
1632834110000|2021-09-28 13:01:50|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|16
1632834120000|2021-09-28 13:02:00|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|8
1632834130000|2021-09-28 13:02:10|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|8
1632834140000|2021-09-28 13:02:20|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|14
1632834150000|2021-09-28 13:02:30|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|6
1632834160000|2021-09-28 13:02:40|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|10
1632834170000|2021-09-28 13:02:50|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|14
1632834180000|2021-09-28 13:03:00|2269.8|2269.5|2269.3|2269|2269.8|2269.5|2269.3|2269|23
1632834190000|2021-09-28 13:03:10|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|8
1632834200000|2021-09-28 13:03:20|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|5
1632834210000|2021-09-28 13:03:30|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|14
1632834220000|2021-09-28 13:03:40|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|6
1632834230000|2021-09-28 13:03:50|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|5
1632834240000|2021-09-28 13:04:00|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.4|2269.1|28
1632834250000|2021-09-28 13:04:10|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.3|2269|67
1632834260000|2021-09-28 13:04:20|2269.8|2269.5|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|55
1632834270000|2021-09-28 13:04:30|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.9|2269.6|17
1632834280000|2021-09-28 13:04:40|2269.9|2269.6|2269.7|2269.4|2270|2269.7|2269.7|2269.4|12
1632834290000|2021-09-28 13:04:50|2269.9|2269.6|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|40
1632834300000|2021-09-28 13:05:00|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.4|2269.1|38
1632834310000|2021-09-28 13:05:10|2269.9|2269.6|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|7
1632834320000|2021-09-28 13:05:20|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|40
1632834330000|2021-09-28 13:05:30|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|13
1632834340000|2021-09-28 13:05:40|2269.7|2269.4|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|18
1632834350000|2021-09-28 13:05:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|9
1632834360000|2021-09-28 13:06:00|2270.5|2270.2|2271.1|2270.8|2271.3|2271|2270.5|2270.2|65
1632834370000|2021-09-28 13:06:10|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|43
1632834380000|2021-09-28 13:06:20|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|16
1632834390000|2021-09-28 13:06:30|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|30
1632834400000|2021-09-28 13:06:40|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|2
1632834410000|2021-09-28 13:06:50|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271|2270.7|19
1632834420000|2021-09-28 13:07:00|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|10
1632834430000|2021-09-28 13:07:10|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|1
1632834440000|2021-09-28 13:07:20|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|14
1632834450000|2021-09-28 13:07:30|2271.7|2271.4|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|36
1632834460000|2021-09-28 13:07:40|2271.4|2271.1|2271.6|2271.3|2271.9|2271.6|2271.4|2271.1|26
1632834470000|2021-09-28 13:07:50|2271.8|2271.5|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|15
1632834480000|2021-09-28 13:08:00|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.7|2271.4|15
1632834490000|2021-09-28 13:08:10|2272|2271.7|2272|2271.7|2272.4|2272.1|2271.9|2271.6|17
1632834500000|2021-09-28 13:08:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|9
1632834510000|2021-09-28 13:08:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|46
1632834520000|2021-09-28 13:08:40|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.4|2271.1|16
1632834530000|2021-09-28 13:08:50|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2271.1|2270.8|12
1632834540000|2021-09-28 13:09:00|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|24
1632834550000|2021-09-28 13:09:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.2|2269.9|22
1632834560000|2021-09-28 13:09:20|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|6
1632834570000|2021-09-28 13:09:30|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|12
1632834580000|2021-09-28 13:09:40|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270|2269.7|36
1632834590000|2021-09-28 13:09:50|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2270.3|2270|11
1632834600000|2021-09-28 13:10:00|2270.8|2270.5|2270.3|2270|2271|2270.7|2270.3|2270|12
1632834610000|2021-09-28 13:10:10|2270.2|2269.9|2269.9|2269.6|2270.3|2270|2269.9|2269.6|30
1632834620000|2021-09-28 13:10:20|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|11
1632834630000|2021-09-28 13:10:30|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|6
1632834640000|2021-09-28 13:10:40|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270.3|2270|5
1632834650000|2021-09-28 13:10:50|2270.9|2270.6|2271.3|2271|2271.3|2271|2270.9|2270.6|12
1632834660000|2021-09-28 13:11:00|2271.2|2270.9|2271.6|2271.3|2271.7|2271.4|2271.1|2270.8|6
1632834670000|2021-09-28 13:11:10|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|34
1632834680000|2021-09-28 13:11:20|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.6|2271.3|5
1632834690000|2021-09-28 13:11:30|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|10
1632834700000|2021-09-28 13:11:40|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|14
1632834710000|2021-09-28 13:11:50|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|10
1632834720000|2021-09-28 13:12:00|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.1|2270.8|39
1632834730000|2021-09-28 13:12:10|2271.2|2270.9|2271.8|2271.5|2271.9|2271.6|2271.2|2270.9|16
1632834740000|2021-09-28 13:12:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|4
1632834750000|2021-09-28 13:12:30|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.3|2271|10
1632834760000|2021-09-28 13:12:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.1|2270.8|13
1632834770000|2021-09-28 13:12:50|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|9
1632834780000|2021-09-28 13:13:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|8
1632834790000|2021-09-28 13:13:10|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|8
1632834800000|2021-09-28 13:13:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|3
1632834810000|2021-09-28 13:13:30|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|14
1632834820000|2021-09-28 13:13:40|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|7
1632834830000|2021-09-28 13:13:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|5
1632834840000|2021-09-28 13:14:00|2271.7|2271.4|2273.1|2272.8|2273.1|2272.8|2271.5|2271.2|92
1632834850000|2021-09-28 13:14:10|2273.4|2273.1|2272.9|2272.6|2273.4|2273.1|2272.5|2272.2|50
1632834860000|2021-09-28 13:14:20|2273|2272.7|2273.5|2273.2|2273.9|2273.6|2273|2272.7|76
1632834870000|2021-09-28 13:14:30|2273.4|2273.1|2273.1|2272.8|2273.6|2273.3|2273|2272.7|47
1632834880000|2021-09-28 13:14:40|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.9|2272.6|12
1632834890000|2021-09-28 13:14:50|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|16
1632834900000|2021-09-28 13:15:00|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.4|2273.1|18
1632834910000|2021-09-28 13:15:10|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.2|2272.9|28
1632834920000|2021-09-28 13:15:20|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|65
1632834930000|2021-09-28 13:15:30|2274|2273.7|2274.1|2273.8|2274.3|2274|2273.8|2273.5|24
1632834940000|2021-09-28 13:15:40|2274|2273.7|2274.3|2274|2274.4|2274.1|2274|2273.7|27
1632834950000|2021-09-28 13:15:50|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|15
1632834960000|2021-09-28 13:16:00|2274.4|2274.1|2274.1|2273.8|2274.5|2274.2|2273.7|2273.4|23
1632834970000|2021-09-28 13:16:10|2274|2273.7|2273.5|2273.2|2274|2273.7|2273.5|2273.2|15
1632834980000|2021-09-28 13:16:20|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|8
1632834990000|2021-09-28 13:16:30|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|22
1632835000000|2021-09-28 13:16:40|2273.3|2273|2272.9|2272.6|2273.4|2273.1|2272.9|2272.6|25
1632835010000|2021-09-28 13:16:50|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.9|2272.6|14
1632835020000|2021-09-28 13:17:00|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|38
1632835030000|2021-09-28 13:17:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|9
1632835040000|2021-09-28 13:17:20|2272.9|2272.6|2273.1|2272.8|2273.3|2273|2272.8|2272.5|7
1632835050000|2021-09-28 13:17:30|2273.2|2272.9|2273.5|2273.2|2273.7|2273.4|2273.1|2272.8|34
1632835060000|2021-09-28 13:17:40|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|16
1632835070000|2021-09-28 13:17:50|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|8
1632835080000|2021-09-28 13:18:00|2273|2272.7|2273.7|2273.4|2273.7|2273.4|2273|2272.7|24
1632835090000|2021-09-28 13:18:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.3|2273|8
1632835100000|2021-09-28 13:18:20|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|5
1632835110000|2021-09-28 13:18:30|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.5|2273.2|24
1632835120000|2021-09-28 13:18:40|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|4
1632835130000|2021-09-28 13:18:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|10
1632835140000|2021-09-28 13:19:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|26
1632835150000|2021-09-28 13:19:10|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273|2272.7|14
1632835160000|2021-09-28 13:19:20|2273.2|2272.9|2273.3|2273|2273.6|2273.3|2273.2|2272.9|12
1632835170000|2021-09-28 13:19:30|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.7|2272.4|18
1632835180000|2021-09-28 13:19:40|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.7|2272.4|45
1632835190000|2021-09-28 13:19:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|19
1632835200000|2021-09-28 13:20:00|2273.2|2272.9|2274.3|2274|2274.3|2274|2273|2272.7|68
1632835210000|2021-09-28 13:20:10|2274.4|2274.1|2275|2274.7|2275.3|2275|2274.4|2274.1|55
1632835220000|2021-09-28 13:20:20|2274.7|2274.4|2275|2274.7|2275.1|2274.8|2274.6|2274.3|49
1632835230000|2021-09-28 13:20:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|41
1632835240000|2021-09-28 13:20:40|2275|2274.7|2275.7|2275.4|2275.7|2275.4|2275|2274.7|115
1632835250000|2021-09-28 13:20:50|2275.8|2275.5|2276.7|2276.4|2276.7|2276.4|2275.8|2275.5|95
1632835260000|2021-09-28 13:21:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|63
1632835270000|2021-09-28 13:21:10|2276.4|2276.1|2276.3|2276|2276.7|2276.4|2276.3|2276|29
1632835280000|2021-09-28 13:21:20|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|26
1632835290000|2021-09-28 13:21:30|2276.5|2276.2|2275.8|2275.5|2276.5|2276.2|2275.7|2275.4|48
1632835300000|2021-09-28 13:21:40|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|6
1632835310000|2021-09-28 13:21:50|2275.5|2275.2|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|29
1632835320000|2021-09-28 13:22:00|2275.8|2275.5|2276.5|2276.2|2276.6|2276.3|2275.8|2275.5|44
1632835330000|2021-09-28 13:22:10|2276.3|2276|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|32
1632835340000|2021-09-28 13:22:20|2276.2|2275.9|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|17
1632835350000|2021-09-28 13:22:30|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|12
1632835360000|2021-09-28 13:22:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1632835370000|2021-09-28 13:22:50|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275.2|2274.9|26
1632835380000|2021-09-28 13:23:00|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.5|2274.2|34
1632835390000|2021-09-28 13:23:10|2274.8|2274.5|2274.8|2274.5|2275.3|2275|2274.8|2274.5|40
1632835400000|2021-09-28 13:23:20|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|16
1632835410000|2021-09-28 13:23:30|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.5|2274.2|28
1632835420000|2021-09-28 13:23:40|2275.1|2274.8|2274.8|2274.5|2275.4|2275.1|2274.8|2274.5|18
1632835430000|2021-09-28 13:23:50|2274.7|2274.4|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|27
1632835440000|2021-09-28 13:24:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2274.9|2274.6|17
1632835450000|2021-09-28 13:24:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|15
1632835460000|2021-09-28 13:24:20|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.7|2274.4|23
1632835470000|2021-09-28 13:24:30|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|16
1632835480000|2021-09-28 13:24:40|2274.8|2274.5|2274.5|2274.2|2275.3|2275|2274.5|2274.2|16
1632835490000|2021-09-28 13:24:50|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|11
1632835500000|2021-09-28 13:25:00|2274.8|2274.5|2274|2273.7|2274.8|2274.5|2274|2273.7|67
1632835510000|2021-09-28 13:25:10|2274.1|2273.8|2273.4|2273.1|2274.2|2273.9|2273.4|2273.1|57
1632835520000|2021-09-28 13:25:20|2273.3|2273|2272.4|2272.1|2273.3|2273|2272.3|2272|92
1632835530000|2021-09-28 13:25:30|2272.1|2271.8|2271.7|2271.4|2272.3|2272|2271.7|2271.4|72
1632835540000|2021-09-28 13:25:40|2271.8|2271.5|2271.7|2271.4|2272.3|2272|2271.7|2271.4|48
1632835550000|2021-09-28 13:25:50|2271.8|2271.5|2272.2|2271.9|2272.3|2272|2271.8|2271.5|19
1632835560000|2021-09-28 13:26:00|2272.1|2271.8|2271.7|2271.4|2272.3|2272|2271.7|2271.4|32
1632835570000|2021-09-28 13:26:10|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.6|2271.3|39
1632835580000|2021-09-28 13:26:20|2272.1|2271.8|2272.6|2272.3|2272.8|2272.5|2272.1|2271.8|11
1632835590000|2021-09-28 13:26:30|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.2|2271.9|19
1632835600000|2021-09-28 13:26:40|2272.3|2272|2271.7|2271.4|2272.6|2272.3|2271.7|2271.4|15
1632835610000|2021-09-28 13:26:50|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|13
1632835620000|2021-09-28 13:27:00|2271.7|2271.4|2271.4|2271.1|2271.9|2271.6|2271.4|2271.1|49
1632835630000|2021-09-28 13:27:10|2271.3|2271|2271.6|2271.3|2271.9|2271.6|2271.2|2270.9|47
1632835640000|2021-09-28 13:27:20|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|20
1632835650000|2021-09-28 13:27:30|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272|2271.7|7
1632835660000|2021-09-28 13:27:40|2272.3|2272|2272.8|2272.5|2272.9|2272.6|2272.3|2272|19
1632835670000|2021-09-28 13:27:50|2272.7|2272.4|2272.5|2272.2|2272.9|2272.6|2272.3|2272|15
1632835680000|2021-09-28 13:28:00|2272.6|2272.3|2273|2272.7|2273.2|2272.9|2272.6|2272.3|29
1632835690000|2021-09-28 13:28:10|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273|2272.7|10
1632835700000|2021-09-28 13:28:20|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273|2272.7|14
1632835710000|2021-09-28 13:28:30|2273.1|2272.8|2273|2272.7|2273.4|2273.1|2272.9|2272.6|13
1632835720000|2021-09-28 13:28:40|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2273.1|2272.8|21
1632835730000|2021-09-28 13:28:50|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273|2272.7|11
1632835740000|2021-09-28 13:29:00|2273.2|2272.9|2272.6|2272.3|2273.2|2272.9|2272.6|2272.3|20
1632835750000|2021-09-28 13:29:10|2272.5|2272.2|2271.9|2271.6|2272.5|2272.2|2271.9|2271.6|34
1632835760000|2021-09-28 13:29:20|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272|2271.7|11
1632835770000|2021-09-28 13:29:30|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|7
1632835780000|2021-09-28 13:29:40|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|15
1632835790000|2021-09-28 13:29:50|2272.8|2272.5|2271.3|2271|2272.9|2272.6|2271|2270.7|119
1632835800000|2021-09-28 13:30:00|2271.4|2271.1|2270.7|2270.4|2271.6|2271.3|2270.1|2269.8|1151
1632835810000|2021-09-28 13:30:10|2270.2|2269.9|2271.6|2271.3|2271.9|2271.6|2270.2|2269.9|467
1632835820000|2021-09-28 13:30:20|2271.7|2271.4|2271.7|2271.4|2272.5|2272.2|2271.3|2271|298
1632835830000|2021-09-28 13:30:30|2271.6|2271.3|2272.1|2271.8|2273.1|2272.8|2271.3|2271|369
1632835840000|2021-09-28 13:30:40|2272.2|2271.9|2270.9|2270.6|2272.3|2272|2270.5|2270.2|299
1632835850000|2021-09-28 13:30:50|2271|2270.7|2271.6|2271.3|2272.3|2272|2270.8|2270.5|578
1632835860000|2021-09-28 13:31:00|2271.8|2271.5|2271.5|2271.2|2272.8|2272.5|2271.5|2271.2|366
1632835870000|2021-09-28 13:31:10|2271.4|2271.1|2269.5|2269.2|2271.4|2271.1|2269.2|2268.9|400
1632835880000|2021-09-28 13:31:20|2269.3|2269|2269.5|2269.2|2270|2269.7|2268.7|2268.4|311
1632835890000|2021-09-28 13:31:30|2269.3|2269|2269.4|2269.1|2270.2|2269.9|2268.5|2268.2|269
1632835900000|2021-09-28 13:31:40|2269.5|2269.2|2268.8|2268.5|2270.8|2270.5|2268.8|2268.5|270
1632835910000|2021-09-28 13:31:50|2268.9|2268.6|2269.4|2269.1|2269.8|2269.5|2268.8|2268.5|224
1632835920000|2021-09-28 13:32:00|2269.3|2269|2270|2269.7|2270.5|2270.2|2268.6|2268.3|302
1632835930000|2021-09-28 13:32:10|2270.3|2270|2270.2|2269.9|2270.8|2270.5|2270.2|2269.9|305
1632835940000|2021-09-28 13:32:20|2270|2269.7|2268.6|2268.3|2270.1|2269.8|2268.3|2268|175
1632835950000|2021-09-28 13:32:30|2268.8|2268.5|2267.4|2267.1|2268.8|2268.5|2267.4|2267.1|221
1632835960000|2021-09-28 13:32:40|2267.5|2267.2|2268.5|2268.2|2269.1|2268.8|2267.5|2267.2|301
1632835970000|2021-09-28 13:32:50|2268.7|2268.4|2269.9|2269.6|2270.1|2269.8|2268.7|2268.4|281
1632835980000|2021-09-28 13:33:00|2270|2269.7|2267.5|2267.2|2270.5|2270.2|2266.8|2266.5|365
1632835990000|2021-09-28 13:33:10|2267.4|2267.1|2268.6|2268.3|2268.9|2268.6|2267.1|2266.8|261
1632836000000|2021-09-28 13:33:20|2268.5|2268.2|2267.1|2266.8|2268.5|2268.2|2266.8|2266.5|231
1632836010000|2021-09-28 13:33:30|2267.5|2267.2|2267.2|2266.9|2268.4|2268.1|2267.1|2266.8|231
1632836020000|2021-09-28 13:33:40|2267.1|2266.8|2267|2266.7|2267.8|2267.5|2266.9|2266.6|288
1632836030000|2021-09-28 13:33:50|2266.8|2266.5|2266.4|2266.1|2267.5|2267.2|2266.1|2265.8|416
1632836040000|2021-09-28 13:34:00|2266.5|2266.2|2266.1|2265.8|2266.7|2266.4|2265.6|2265.3|268
1632836050000|2021-09-28 13:34:10|2266.3|2266|2267.1|2266.8|2267.5|2267.2|2265.9|2265.6|360
1632836060000|2021-09-28 13:34:20|2267.5|2267.2|2269.6|2269.3|2269.6|2269.3|2267.2|2266.9|307
1632836070000|2021-09-28 13:34:30|2269.4|2269.1|2269.5|2269.2|2269.7|2269.4|2268.9|2268.6|199
1632836080000|2021-09-28 13:34:40|2269.6|2269.3|2272.3|2272|2272.3|2272|2269.6|2269.3|349
1632836090000|2021-09-28 13:34:50|2272.6|2272.3|2272.2|2271.9|2272.8|2272.5|2271.6|2271.3|337
1632836100000|2021-09-28 13:35:00|2272.7|2272.4|2272.2|2271.9|2272.9|2272.6|2271.2|2270.9|619
1632836110000|2021-09-28 13:35:10|2272.4|2272.1|2271.9|2271.6|2272.9|2272.6|2271.6|2271.3|257
1632836120000|2021-09-28 13:35:20|2272.1|2271.8|2272|2271.7|2272.5|2272.2|2270.9|2270.6|222
1632836130000|2021-09-28 13:35:30|2272.2|2271.9|2271.5|2271.2|2272.9|2272.6|2271.4|2271.1|226
1632836140000|2021-09-28 13:35:40|2271.6|2271.3|2271.7|2271.4|2272.2|2271.9|2271|2270.7|275
1632836150000|2021-09-28 13:35:50|2271.6|2271.3|2271.5|2271.2|2272.4|2272.1|2271.5|2271.2|124
1632836160000|2021-09-28 13:36:00|2271.6|2271.3|2272.2|2271.9|2272.6|2272.3|2271.6|2271.3|122
1632836170000|2021-09-28 13:36:10|2272.1|2271.8|2271.2|2270.9|2272.4|2272.1|2270.9|2270.6|177
1632836180000|2021-09-28 13:36:20|2271.5|2271.2|2271.3|2271|2271.8|2271.5|2271|2270.7|222
1632836190000|2021-09-28 13:36:30|2271.1|2270.8|2270.1|2269.8|2271.3|2271|2269.9|2269.6|177
1632836200000|2021-09-28 13:36:40|2269.9|2269.6|2268.6|2268.3|2270.1|2269.8|2268.6|2268.3|222
1632836210000|2021-09-28 13:36:50|2268.7|2268.4|2269.1|2268.8|2269.6|2269.3|2268.1|2267.8|198
1632836220000|2021-09-28 13:37:00|2269.3|2269|2269|2268.7|2270.9|2270.6|2269|2268.7|233
1632836230000|2021-09-28 13:37:10|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.2|2267.9|225
1632836240000|2021-09-28 13:37:20|2268.8|2268.5|2268|2267.7|2268.8|2268.5|2267.9|2267.6|168
1632836250000|2021-09-28 13:37:30|2267.9|2267.6|2267.8|2267.5|2268.2|2267.9|2267.5|2267.2|186
1632836260000|2021-09-28 13:37:40|2267.7|2267.4|2268.3|2268|2268.3|2268|2267.2|2266.9|186
1632836270000|2021-09-28 13:37:50|2268.1|2267.8|2268.3|2268|2269.2|2268.9|2268|2267.7|200
1632836280000|2021-09-28 13:38:00|2268.2|2267.9|2269.7|2269.4|2270.3|2270|2268|2267.7|201
1632836290000|2021-09-28 13:38:10|2269.6|2269.3|2270.1|2269.8|2270.3|2270|2268.9|2268.6|103
1632836300000|2021-09-28 13:38:20|2270.2|2269.9|2269.8|2269.5|2270.6|2270.3|2269.8|2269.5|142
1632836310000|2021-09-28 13:38:30|2269.5|2269.2|2269.3|2269|2269.7|2269.4|2269.1|2268.8|116
1632836320000|2021-09-28 13:38:40|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269|2268.7|47
1632836330000|2021-09-28 13:38:50|2269.1|2268.8|2268.8|2268.5|2269.8|2269.5|2268.5|2268.2|83
1632836340000|2021-09-28 13:39:00|2268.6|2268.3|2268.4|2268.1|2269|2268.7|2268.1|2267.8|140
1632836350000|2021-09-28 13:39:10|2268.3|2268|2268.3|2268|2268.7|2268.4|2268.3|2268|117
1632836360000|2021-09-28 13:39:20|2268.6|2268.3|2268.9|2268.6|2269.5|2269.2|2268.4|2268.1|135
1632836370000|2021-09-28 13:39:30|2269|2268.7|2269.3|2269|2269.7|2269.4|2268.9|2268.6|59
1632836380000|2021-09-28 13:39:40|2269.4|2269.1|2268.4|2268.1|2269.6|2269.3|2268.3|2268|95
1632836390000|2021-09-28 13:39:50|2268.2|2267.9|2267.6|2267.3|2268.2|2267.9|2267.3|2267|157
1632836400000|2021-09-28 13:40:00|2267.8|2267.5|2268.5|2268.2|2268.6|2268.3|2267.3|2267|418
1632836410000|2021-09-28 13:40:10|2268.8|2268.5|2268.8|2268.5|2270.2|2269.9|2268.6|2268.3|216
1632836420000|2021-09-28 13:40:20|2269.2|2268.9|2268.9|2268.6|2269.3|2269|2268.3|2268|114
1632836430000|2021-09-28 13:40:30|2269|2268.7|2269.6|2269.3|2269.8|2269.5|2269|2268.7|112
1632836440000|2021-09-28 13:40:40|2269.7|2269.4|2268.2|2267.9|2269.7|2269.4|2268.2|2267.9|149
1632836450000|2021-09-28 13:40:50|2268.3|2268|2268|2267.7|2268.9|2268.6|2267.9|2267.6|179
1632836460000|2021-09-28 13:41:00|2268.2|2267.9|2266.5|2266.2|2268.8|2268.5|2266.5|2266.2|203
1632836470000|2021-09-28 13:41:10|2266.7|2266.4|2267.3|2267|2267.7|2267.4|2266.7|2266.4|135
1632836480000|2021-09-28 13:41:20|2267.4|2267.1|2266.5|2266.2|2267.8|2267.5|2266.4|2266.1|147
1632836490000|2021-09-28 13:41:30|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.2|2265.9|152
1632836500000|2021-09-28 13:41:40|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.2|2265.9|149
1632836510000|2021-09-28 13:41:50|2266.9|2266.6|2267.4|2267.1|2267.6|2267.3|2266.5|2266.2|109
1632836520000|2021-09-28 13:42:00|2267.3|2267|2266.5|2266.2|2267.3|2267|2266.5|2266.2|142
1632836530000|2021-09-28 13:42:10|2266.6|2266.3|2267.2|2266.9|2267.6|2267.3|2266.2|2265.9|123
1632836540000|2021-09-28 13:42:20|2267.1|2266.8|2266.9|2266.6|2267.2|2266.9|2266.5|2266.2|134
1632836550000|2021-09-28 13:42:30|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.3|2266|82
1632836560000|2021-09-28 13:42:40|2266.5|2266.2|2266.7|2266.4|2267.3|2267|2266.4|2266.1|91
1632836570000|2021-09-28 13:42:50|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|124
1632836580000|2021-09-28 13:43:00|2266.8|2266.5|2267|2266.7|2267.4|2267.1|2266.7|2266.4|143
1632836590000|2021-09-28 13:43:10|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.5|2266.2|90
1632836600000|2021-09-28 13:43:20|2266.7|2266.4|2267.2|2266.9|2267.3|2267|2265.9|2265.6|200
1632836610000|2021-09-28 13:43:30|2267.1|2266.8|2266.5|2266.2|2267.5|2267.2|2266.5|2266.2|100
1632836620000|2021-09-28 13:43:40|2266.6|2266.3|2265.4|2265.1|2266.6|2266.3|2265.3|2265|212
1632836630000|2021-09-28 13:43:50|2265.3|2265|2264.7|2264.4|2265.4|2265.1|2264.7|2264.4|235
1632836640000|2021-09-28 13:44:00|2264.8|2264.5|2264|2263.7|2264.8|2264.5|2263.8|2263.5|232
1632836650000|2021-09-28 13:44:10|2263.8|2263.5|2264.1|2263.8|2264.6|2264.3|2263.4|2263.1|221
1632836660000|2021-09-28 13:44:20|2264.2|2263.9|2263.8|2263.5|2264.3|2264|2263.5|2263.2|130
1632836670000|2021-09-28 13:44:30|2263.7|2263.4|2263|2262.7|2263.7|2263.4|2262.9|2262.6|198
1632836680000|2021-09-28 13:44:40|2262.8|2262.5|2263|2262.7|2263.2|2262.9|2262.5|2262.2|201
1632836690000|2021-09-28 13:44:50|2262.8|2262.5|2261.9|2261.6|2262.8|2262.5|2261.8|2261.5|158
1632836700000|2021-09-28 13:45:00|2261.7|2261.4|2261.9|2261.6|2262.6|2262.3|2261.4|2261.1|391
1632836710000|2021-09-28 13:45:10|2261.8|2261.5|2262.7|2262.4|2262.9|2262.6|2261.6|2261.3|228
1632836720000|2021-09-28 13:45:20|2262.6|2262.3|2261.6|2261.3|2262.6|2262.3|2261.6|2261.3|199
1632836730000|2021-09-28 13:45:30|2261.5|2261.2|2262.1|2261.8|2262.1|2261.8|2261.2|2260.9|189
1632836740000|2021-09-28 13:45:40|2262|2261.7|2260.4|2260.1|2262|2261.7|2260.2|2259.9|191
1632836750000|2021-09-28 13:45:50|2260.3|2260|2260|2259.7|2260.6|2260.3|2260|2259.7|161
1632836760000|2021-09-28 13:46:00|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.6|2259.3|250
1632836770000|2021-09-28 13:46:10|2260.2|2259.9|2259.2|2258.9|2260.7|2260.4|2259.2|2258.9|192
1632836780000|2021-09-28 13:46:20|2259.3|2259|2258|2257.7|2259.3|2259|2258|2257.7|276
1632836790000|2021-09-28 13:46:30|2257.9|2257.6|2257.8|2257.5|2258.1|2257.8|2257.6|2257.3|204
1632836800000|2021-09-28 13:46:40|2257.7|2257.4|2257.6|2257.3|2258|2257.7|2257.3|2257|253
1632836810000|2021-09-28 13:46:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.2|2256.9|163
1632836820000|2021-09-28 13:47:00|2257.8|2257.5|2257.7|2257.4|2258.2|2257.9|2257.4|2257.1|176
1632836830000|2021-09-28 13:47:10|2257.6|2257.3|2258.1|2257.8|2258.3|2258|2257.6|2257.3|126
1632836840000|2021-09-28 13:47:20|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2257.9|2257.6|148
1632836850000|2021-09-28 13:47:30|2258.7|2258.4|2259.4|2259.1|2259.5|2259.2|2258.7|2258.4|175
1632836860000|2021-09-28 13:47:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.3|2259|230
1632836870000|2021-09-28 13:47:50|2259.7|2259.4|2259.9|2259.6|2260.4|2260.1|2259.6|2259.3|213
1632836880000|2021-09-28 13:48:00|2260|2259.7|2261.2|2260.9|2261.2|2260.9|2259.8|2259.5|170
1632836890000|2021-09-28 13:48:10|2261.1|2260.8|2261.3|2261|2261.7|2261.4|2261.1|2260.8|177
1632836900000|2021-09-28 13:48:20|2261.6|2261.3|2261|2260.7|2261.6|2261.3|2260.9|2260.6|60
1632836910000|2021-09-28 13:48:30|2260.9|2260.6|2260.5|2260.2|2261.1|2260.8|2260.1|2259.8|226
1632836920000|2021-09-28 13:48:40|2260.4|2260.1|2260.3|2260|2260.7|2260.4|2260.1|2259.8|92
1632836930000|2021-09-28 13:48:50|2260.4|2260.1|2261.1|2260.8|2261.6|2261.3|2260.4|2260.1|109
1632836940000|2021-09-28 13:49:00|2260.9|2260.6|2260.6|2260.3|2261.1|2260.8|2260.5|2260.2|131
1632836950000|2021-09-28 13:49:10|2260.8|2260.5|2261.1|2260.8|2261.4|2261.1|2260.3|2260|119
1632836960000|2021-09-28 13:49:20|2261.2|2260.9|2261.5|2261.2|2262.7|2262.4|2261.2|2260.9|261
1632836970000|2021-09-28 13:49:30|2261.4|2261.1|2261.7|2261.4|2261.9|2261.6|2261.2|2260.9|104
1632836980000|2021-09-28 13:49:40|2261.9|2261.6|2262.3|2262|2262.6|2262.3|2261.9|2261.6|172
1632836990000|2021-09-28 13:49:50|2262.2|2261.9|2262.1|2261.8|2262.4|2262.1|2261.8|2261.5|139
1632837000000|2021-09-28 13:50:00|2262|2261.7|2260.6|2260.3|2262|2261.7|2260.6|2260.3|397
1632837010000|2021-09-28 13:50:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2259.6|2259.3|235
1632837020000|2021-09-28 13:50:20|2260.5|2260.2|2262.4|2262.1|2262.7|2262.4|2260.5|2260.2|195
1632837030000|2021-09-28 13:50:30|2262.1|2261.8|2260.9|2260.6|2262.1|2261.8|2260.9|2260.6|67
1632837040000|2021-09-28 13:50:40|2260.7|2260.4|2260.1|2259.8|2260.8|2260.5|2260|2259.7|283
1632837050000|2021-09-28 13:50:50|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2259.8|2259.5|145
1632837060000|2021-09-28 13:51:00|2260|2259.7|2260.8|2260.5|2261.1|2260.8|2260|2259.7|101
1632837070000|2021-09-28 13:51:10|2260.7|2260.4|2259.2|2258.9|2260.8|2260.5|2259.1|2258.8|197
1632837080000|2021-09-28 13:51:20|2259.1|2258.8|2257.7|2257.4|2259.1|2258.8|2257.6|2257.3|186
1632837090000|2021-09-28 13:51:30|2257.5|2257.2|2257|2256.7|2257.6|2257.3|2256.7|2256.4|398
1632837100000|2021-09-28 13:51:40|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.4|2256.1|184
1632837110000|2021-09-28 13:51:50|2256.7|2256.4|2255.8|2255.5|2256.9|2256.6|2255.8|2255.5|269
1632837120000|2021-09-28 13:52:00|2256|2255.7|2256.9|2256.6|2257.2|2256.9|2255.7|2255.4|261
1632837130000|2021-09-28 13:52:10|2256.8|2256.5|2258.4|2258.1|2258.4|2258.1|2256.7|2256.4|197
1632837140000|2021-09-28 13:52:20|2258.6|2258.3|2259.3|2259|2260|2259.7|2258.6|2258.3|277
1632837150000|2021-09-28 13:52:30|2259.2|2258.9|2257.7|2257.4|2259.3|2259|2257.2|2256.9|181
1632837160000|2021-09-28 13:52:40|2257.6|2257.3|2257.8|2257.5|2258.5|2258.2|2257.5|2257.2|131
1632837170000|2021-09-28 13:52:50|2257.6|2257.3|2256.5|2256.2|2257.8|2257.5|2256.5|2256.2|74
1632837180000|2021-09-28 13:53:00|2256.6|2256.3|2255.9|2255.6|2256.6|2256.3|2255.6|2255.3|280
1632837190000|2021-09-28 13:53:10|2255.7|2255.4|2255.1|2254.8|2255.9|2255.6|2255|2254.7|190
1632837200000|2021-09-28 13:53:20|2255.2|2254.9|2254.8|2254.5|2255.7|2255.4|2254.6|2254.3|164
1632837210000|2021-09-28 13:53:30|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|124
1632837220000|2021-09-28 13:53:40|2254.5|2254.2|2254.4|2254.1|2255.5|2255.2|2254.4|2254.1|167
1632837230000|2021-09-28 13:53:50|2254.3|2254|2254.2|2253.9|2254.5|2254.2|2253.8|2253.5|201
1632837240000|2021-09-28 13:54:00|2253.9|2253.6|2255.8|2255.5|2256|2255.7|2253.9|2253.6|182
1632837250000|2021-09-28 13:54:10|2255.7|2255.4|2257.6|2257.3|2257.6|2257.3|2255.4|2255.1|192
1632837260000|2021-09-28 13:54:20|2257.9|2257.6|2257.7|2257.4|2258.7|2258.4|2257.1|2256.8|202
1632837270000|2021-09-28 13:54:30|2257.6|2257.3|2258.8|2258.5|2259|2258.7|2257.5|2257.2|153
1632837280000|2021-09-28 13:54:40|2258.9|2258.6|2258.9|2258.6|2259.3|2259|2258.8|2258.5|108
1632837290000|2021-09-28 13:54:50|2258.8|2258.5|2259.1|2258.8|2259.4|2259.1|2258.7|2258.4|232
1632837300000|2021-09-28 13:55:00|2259.2|2258.9|2258.1|2257.8|2259.7|2259.4|2257.6|2257.3|299
1632837310000|2021-09-28 13:55:10|2257.9|2257.6|2260.1|2259.8|2260.1|2259.8|2257.6|2257.3|160
1632837320000|2021-09-28 13:55:20|2259.7|2259.4|2259.6|2259.3|2260|2259.7|2259.4|2259.1|105
1632837330000|2021-09-28 13:55:30|2259.4|2259.1|2258.9|2258.6|2259.5|2259.2|2258.6|2258.3|137
1632837340000|2021-09-28 13:55:40|2259|2258.7|2259.1|2258.8|2259.7|2259.4|2258.6|2258.3|112
1632837350000|2021-09-28 13:55:50|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259|2258.7|64
1632837360000|2021-09-28 13:56:00|2259.4|2259.1|2258.7|2258.4|2259.6|2259.3|2258.4|2258.1|119
1632837370000|2021-09-28 13:56:10|2258.6|2258.3|2260.6|2260.3|2261.1|2260.8|2258.6|2258.3|229
1632837380000|2021-09-28 13:56:20|2260.5|2260.2|2260.6|2260.3|2261|2260.7|2260.3|2260|120
1632837390000|2021-09-28 13:56:30|2260.4|2260.1|2259.4|2259.1|2260.4|2260.1|2258.7|2258.4|133
1632837400000|2021-09-28 13:56:40|2259.3|2259|2259.7|2259.4|2259.9|2259.6|2259.3|2259|130
1632837410000|2021-09-28 13:56:50|2259.8|2259.5|2260|2259.7|2260.9|2260.6|2259.6|2259.3|142
1632837420000|2021-09-28 13:57:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.4|2259.1|131
1632837430000|2021-09-28 13:57:10|2260.4|2260.1|2258.4|2258.1|2260.5|2260.2|2258.2|2257.9|141
1632837440000|2021-09-28 13:57:20|2258.5|2258.2|2258.6|2258.3|2259.3|2259|2258.4|2258.1|151
1632837450000|2021-09-28 13:57:30|2258.5|2258.2|2258.7|2258.4|2258.9|2258.6|2258.4|2258.1|145
1632837460000|2021-09-28 13:57:40|2258.8|2258.5|2259.2|2258.9|2260.2|2259.9|2258.6|2258.3|89
1632837470000|2021-09-28 13:57:50|2259|2258.7|2259.7|2259.4|2260|2259.7|2259|2258.7|85
1632837480000|2021-09-28 13:58:00|2259.4|2259.1|2258.8|2258.5|2259.4|2259.1|2258.7|2258.4|86
1632837490000|2021-09-28 13:58:10|2258.7|2258.4|2258.1|2257.8|2258.9|2258.6|2258.1|2257.8|117
1632837500000|2021-09-28 13:58:20|2257.7|2257.4|2258.2|2257.9|2258.4|2258.1|2257.7|2257.4|142
1632837510000|2021-09-28 13:58:30|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258|2257.7|288
1632837520000|2021-09-28 13:58:40|2258.9|2258.6|2259.7|2259.4|2259.9|2259.6|2258.5|2258.2|69
1632837530000|2021-09-28 13:58:50|2259.8|2259.5|2259.3|2259|2259.8|2259.5|2258.8|2258.5|37
1632837540000|2021-09-28 13:59:00|2259.4|2259.1|2259.4|2259.1|2259.8|2259.5|2259|2258.7|53
1632837550000|2021-09-28 13:59:10|2259.5|2259.2|2258.9|2258.6|2259.6|2259.3|2258.7|2258.4|44
1632837560000|2021-09-28 13:59:20|2258.8|2258.5|2258.1|2257.8|2259.1|2258.8|2258.1|2257.8|72
1632837570000|2021-09-28 13:59:30|2258.3|2258|2257.7|2257.4|2258.3|2258|2257.6|2257.3|55
1632837580000|2021-09-28 13:59:40|2257.8|2257.5|2257.8|2257.5|2258.2|2257.9|2257|2256.7|69
1632837590000|2021-09-28 13:59:50|2257.9|2257.6|2257.8|2257.5|2258.3|2258|2257.2|2256.9|125
1632837600000|2021-09-28 14:00:00|2257|2256.7|2256.2|2255.9|2257.6|2257.3|2255.8|2255.5|198
1632837610000|2021-09-28 14:00:10|2256|2255.7|2255.1|2254.8|2256|2255.7|2254.7|2254.4|272
1632837620000|2021-09-28 14:00:20|2255|2254.7|2254.9|2254.6|2255.8|2255.5|2254.8|2254.5|102
1632837630000|2021-09-28 14:00:30|2254.8|2254.5|2256.1|2255.8|2256.9|2256.6|2254.6|2254.3|190
1632837640000|2021-09-28 14:00:40|2256|2255.7|2255.3|2255|2256.3|2256|2255.3|2255|139
1632837650000|2021-09-28 14:00:50|2255.5|2255.2|2255.6|2255.3|2255.9|2255.6|2254.9|2254.6|233
1632837660000|2021-09-28 14:01:00|2255|2254.7|2254.4|2254.1|2255|2254.7|2254.1|2253.8|366
1632837670000|2021-09-28 14:01:10|2254.3|2254|2253.8|2253.5|2254.9|2254.6|2253.5|2253.2|261
1632837680000|2021-09-28 14:01:20|2253.7|2253.4|2252.8|2252.5|2253.8|2253.5|2252.5|2252.2|294
1632837690000|2021-09-28 14:01:30|2252.5|2252.2|2251.5|2251.2|2252.6|2252.3|2251.5|2251.2|227
1632837700000|2021-09-28 14:01:40|2251.7|2251.4|2251|2250.7|2251.8|2251.5|2250.9|2250.6|241
1632837710000|2021-09-28 14:01:50|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.4|2250.1|113
1632837720000|2021-09-28 14:02:00|2250.7|2250.4|2251|2250.7|2251.8|2251.5|2250.7|2250.4|281
1632837730000|2021-09-28 14:02:10|2250.9|2250.6|2250.8|2250.5|2251.4|2251.1|2250.6|2250.3|219
1632837740000|2021-09-28 14:02:20|2250.7|2250.4|2250.1|2249.8|2250.8|2250.5|2249.9|2249.6|117
1632837750000|2021-09-28 14:02:30|2250.3|2250|2249.6|2249.3|2250.3|2250|2249.6|2249.3|127
1632837760000|2021-09-28 14:02:40|2249.7|2249.4|2249.4|2249.1|2250.1|2249.8|2249.2|2248.9|189
1632837770000|2021-09-28 14:02:50|2249.5|2249.2|2248|2247.7|2249.7|2249.4|2248|2247.7|280
1632837780000|2021-09-28 14:03:00|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2248|2247.7|153
1632837790000|2021-09-28 14:03:10|2248.7|2248.4|2249.3|2249|2249.3|2249|2248.7|2248.4|127
1632837800000|2021-09-28 14:03:20|2249.4|2249.1|2249.5|2249.2|2250|2249.7|2249.1|2248.8|155
1632837810000|2021-09-28 14:03:30|2249.4|2249.1|2248.6|2248.3|2249.7|2249.4|2248.6|2248.3|87
1632837820000|2021-09-28 14:03:40|2248.7|2248.4|2248.6|2248.3|2249.3|2249|2248.3|2248|128
1632837830000|2021-09-28 14:03:50|2248.4|2248.1|2248.3|2248|2248.7|2248.4|2248.3|2248|113
1632837840000|2021-09-28 14:04:00|2248.5|2248.2|2250.4|2250.1|2250.4|2250.1|2248.1|2247.8|201
1632837850000|2021-09-28 14:04:10|2250.5|2250.2|2251|2250.7|2251|2250.7|2250.1|2249.8|230
1632837860000|2021-09-28 14:04:20|2250.8|2250.5|2251.2|2250.9|2251.3|2251|2250.5|2250.2|161
1632837870000|2021-09-28 14:04:30|2251.3|2251|2249.7|2249.4|2251.5|2251.2|2249.7|2249.4|367
1632837880000|2021-09-28 14:04:40|2249.8|2249.5|2249.4|2249.1|2250|2249.7|2249.1|2248.8|118
1632837890000|2021-09-28 14:04:50|2249.5|2249.2|2249.3|2249|2249.8|2249.5|2249.1|2248.8|130
1632837900000|2021-09-28 14:05:00|2249.1|2248.8|2247.9|2247.6|2249.2|2248.9|2247.9|2247.6|315
1632837910000|2021-09-28 14:05:10|2248|2247.7|2248.9|2248.6|2249|2248.7|2247.7|2247.4|198
1632837920000|2021-09-28 14:05:20|2248.8|2248.5|2247.9|2247.6|2249|2248.7|2247.8|2247.5|185
1632837930000|2021-09-28 14:05:30|2247.8|2247.5|2247.3|2247|2247.9|2247.6|2247|2246.7|187
1632837940000|2021-09-28 14:05:40|2247.2|2246.9|2248.4|2248.1|2248.4|2248.1|2246.9|2246.6|219
1632837950000|2021-09-28 14:05:50|2248.5|2248.2|2249.5|2249.2|2249.5|2249.2|2248.4|2248.1|174
1632837960000|2021-09-28 14:06:00|2249.4|2249.1|2250.5|2250.2|2250.6|2250.3|2249|2248.7|254
1632837970000|2021-09-28 14:06:10|2250.6|2250.3|2249.9|2249.6|2250.6|2250.3|2249.9|2249.6|221
1632837980000|2021-09-28 14:06:20|2250.1|2249.8|2249|2248.7|2250.1|2249.8|2248.7|2248.4|132
1632837990000|2021-09-28 14:06:30|2248.9|2248.6|2249.1|2248.8|2249.3|2249|2248.7|2248.4|75
1632838000000|2021-09-28 14:06:40|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.7|2248.4|85
1632838010000|2021-09-28 14:06:50|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.3|2248|106
1632838020000|2021-09-28 14:07:00|2248.4|2248.1|2248.7|2248.4|2249.2|2248.9|2248.3|2248|219
1632838030000|2021-09-28 14:07:10|2248.6|2248.3|2248.3|2248|2249.9|2249.6|2248.2|2247.9|647
1632838040000|2021-09-28 14:07:20|2247.8|2247.5|2248.8|2248.5|2248.8|2248.5|2247.6|2247.3|312
1632838050000|2021-09-28 14:07:30|2248.7|2248.4|2248.8|2248.5|2249|2248.7|2248.6|2248.3|107
1632838060000|2021-09-28 14:07:40|2248.6|2248.3|2247.7|2247.4|2249.7|2249.4|2247.5|2247.2|339
1632838070000|2021-09-28 14:07:50|2247.8|2247.5|2247.6|2247.3|2248|2247.7|2247.4|2247.1|155
1632838080000|2021-09-28 14:08:00|2247.3|2247|2247|2246.7|2248|2247.7|2247|2246.7|149
1632838090000|2021-09-28 14:08:10|2247.1|2246.8|2245.4|2245.1|2247.1|2246.8|2245.2|2244.9|453
1632838100000|2021-09-28 14:08:20|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.2|2243.9|516
1632838110000|2021-09-28 14:08:30|2244.7|2244.4|2244.2|2243.9|2245.1|2244.8|2243.9|2243.6|205
1632838120000|2021-09-28 14:08:40|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2243.8|2243.5|109
1632838130000|2021-09-28 14:08:50|2244.3|2244|2243.5|2243.2|2244.5|2244.2|2243.2|2242.9|262
1632838140000|2021-09-28 14:09:00|2243.3|2243|2244|2243.7|2244.5|2244.2|2243|2242.7|317
1632838150000|2021-09-28 14:09:10|2244.1|2243.8|2243.4|2243.1|2244.6|2244.3|2243.2|2242.9|136
1632838160000|2021-09-28 14:09:20|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2242.8|2242.5|133
1632838170000|2021-09-28 14:09:30|2243.3|2243|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|97
1632838180000|2021-09-28 14:09:40|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.1|2241.8|132
1632838190000|2021-09-28 14:09:50|2242.9|2242.6|2242.4|2242.1|2243.3|2243|2242.3|2242|102
1632838200000|2021-09-28 14:10:00|2242.3|2242|2241.7|2241.4|2242.7|2242.4|2241.5|2241.2|234
1632838210000|2021-09-28 14:10:10|2241.8|2241.5|2242.5|2242.2|2242.7|2242.4|2241.5|2241.2|128
1632838220000|2021-09-28 14:10:20|2242.7|2242.4|2243.3|2243|2243.9|2243.6|2242.6|2242.3|308
1632838230000|2021-09-28 14:10:30|2243.4|2243.1|2243.9|2243.6|2244.1|2243.8|2243.3|2243|185
1632838240000|2021-09-28 14:10:40|2243.8|2243.5|2244.5|2244.2|2244.5|2244.2|2243.6|2243.3|86
1632838250000|2021-09-28 14:10:50|2244.6|2244.3|2244.4|2244.1|2245|2244.7|2244.1|2243.8|224
1632838260000|2021-09-28 14:11:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|207
1632838270000|2021-09-28 14:11:10|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|97
1632838280000|2021-09-28 14:11:20|2243.7|2243.4|2244.2|2243.9|2244.9|2244.6|2243.7|2243.4|102
1632838290000|2021-09-28 14:11:30|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2243.7|2243.4|56
1632838300000|2021-09-28 14:11:40|2244.7|2244.4|2245.6|2245.3|2245.6|2245.3|2244.4|2244.1|164
1632838310000|2021-09-28 14:11:50|2245.5|2245.2|2245.8|2245.5|2246|2245.7|2245|2244.7|123
1632838320000|2021-09-28 14:12:00|2245.7|2245.4|2245.9|2245.6|2246.3|2246|2245.3|2245|131
1632838330000|2021-09-28 14:12:10|2245.8|2245.5|2244.1|2243.8|2245.8|2245.5|2243.9|2243.6|142
1632838340000|2021-09-28 14:12:20|2244.2|2243.9|2244.5|2244.2|2244.8|2244.5|2243.7|2243.4|96
1632838350000|2021-09-28 14:12:30|2244.4|2244.1|2244.5|2244.2|2244.9|2244.6|2243.8|2243.5|109
1632838360000|2021-09-28 14:12:40|2244.7|2244.4|2244.9|2244.6|2245.3|2245|2244.7|2244.4|125
1632838370000|2021-09-28 14:12:50|2244.7|2244.4|2243.4|2243.1|2244.7|2244.4|2243|2242.7|152
1632838380000|2021-09-28 14:13:00|2243.3|2243|2244.4|2244.1|2244.5|2244.2|2242.6|2242.3|211
1632838390000|2021-09-28 14:13:10|2244.5|2244.2|2243.8|2243.5|2244.7|2244.4|2243.6|2243.3|82
1632838400000|2021-09-28 14:13:20|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.8|2243.5|60
1632838410000|2021-09-28 14:13:30|2244.1|2243.8|2246.1|2245.8|2246.1|2245.8|2244|2243.7|57
1632838420000|2021-09-28 14:13:40|2245.9|2245.6|2247.5|2247.2|2247.6|2247.3|2245.8|2245.5|175
1632838430000|2021-09-28 14:13:50|2247.6|2247.3|2247.4|2247.1|2247.7|2247.4|2247.3|2247|73
1632838440000|2021-09-28 14:14:00|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.1|2245.8|116
1632838450000|2021-09-28 14:14:10|2246.7|2246.4|2246.7|2246.4|2247.1|2246.8|2246.5|2246.2|101
1632838460000|2021-09-28 14:14:20|2246.5|2246.2|2245.7|2245.4|2246.6|2246.3|2245.4|2245.1|105
1632838470000|2021-09-28 14:14:30|2245.8|2245.5|2247|2246.7|2247.1|2246.8|2245.6|2245.3|107
1632838480000|2021-09-28 14:14:40|2247.2|2246.9|2247.9|2247.6|2248|2247.7|2246.8|2246.5|136
1632838490000|2021-09-28 14:14:50|2248|2247.7|2247.6|2247.3|2248.3|2248|2247.2|2246.9|191
1632838500000|2021-09-28 14:15:00|2247.3|2247|2246.7|2246.4|2248.1|2247.8|2246.6|2246.3|239
1632838510000|2021-09-28 14:15:10|2246.5|2246.2|2245.8|2245.5|2246.8|2246.5|2245.7|2245.4|307
1632838520000|2021-09-28 14:15:20|2245.7|2245.4|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|92
1632838530000|2021-09-28 14:15:30|2245.6|2245.3|2246|2245.7|2246.1|2245.8|2245|2244.7|184
1632838540000|2021-09-28 14:15:40|2246.2|2245.9|2246.4|2246.1|2247.1|2246.8|2245.7|2245.4|208
1632838550000|2021-09-28 14:15:50|2246.2|2245.9|2245.2|2244.9|2246.2|2245.9|2244.3|2244|273
1632838560000|2021-09-28 14:16:00|2245|2244.7|2244.4|2244.1|2245.7|2245.4|2244.4|2244.1|151
1632838570000|2021-09-28 14:16:10|2244.3|2244|2246.1|2245.8|2246.4|2246.1|2244.1|2243.8|160
1632838580000|2021-09-28 14:16:20|2246.2|2245.9|2247.2|2246.9|2247.3|2247|2246.2|2245.9|122
1632838590000|2021-09-28 14:16:30|2247.1|2246.8|2247.7|2247.4|2247.7|2247.4|2247.1|2246.8|150
1632838600000|2021-09-28 14:16:40|2247.6|2247.3|2247.9|2247.6|2248|2247.7|2247.3|2247|120
1632838610000|2021-09-28 14:16:50|2247.8|2247.5|2247.1|2246.8|2247.8|2247.5|2246.7|2246.4|62
1632838620000|2021-09-28 14:17:00|2246.7|2246.4|2245.9|2245.6|2246.7|2246.4|2245.6|2245.3|80
1632838630000|2021-09-28 14:17:10|2245.8|2245.5|2245.8|2245.5|2246.9|2246.6|2245.7|2245.4|115
1632838640000|2021-09-28 14:17:20|2246|2245.7|2245.1|2244.8|2246|2245.7|2244.8|2244.5|125
1632838650000|2021-09-28 14:17:30|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|119
1632838660000|2021-09-28 14:17:40|2244.6|2244.3|2244|2243.7|2244.7|2244.4|2243.9|2243.6|78
1632838670000|2021-09-28 14:17:50|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.8|2243.5|64
1632838680000|2021-09-28 14:18:00|2244.3|2244|2243.1|2242.8|2244.5|2244.2|2242.9|2242.6|167
1632838690000|2021-09-28 14:18:10|2243.2|2242.9|2243.3|2243|2243.6|2243.3|2243|2242.7|162
1632838700000|2021-09-28 14:18:20|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.6|2242.3|154
1632838710000|2021-09-28 14:18:30|2242.7|2242.4|2243|2242.7|2243.2|2242.9|2242.2|2241.9|179
1632838720000|2021-09-28 14:18:40|2242.9|2242.6|2242.6|2242.3|2243.1|2242.8|2242.5|2242.2|64
1632838730000|2021-09-28 14:18:50|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.3|2242|92
1632838740000|2021-09-28 14:19:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|111
1632838750000|2021-09-28 14:19:10|2242.8|2242.5|2244.2|2243.9|2244.7|2244.4|2242.8|2242.5|170
1632838760000|2021-09-28 14:19:20|2244.1|2243.8|2245.5|2245.2|2245.6|2245.3|2244.1|2243.8|197
1632838770000|2021-09-28 14:19:30|2245.4|2245.1|2246.9|2246.6|2246.9|2246.6|2245.4|2245.1|159
1632838780000|2021-09-28 14:19:40|2246.8|2246.5|2244.8|2244.5|2246.9|2246.6|2244.7|2244.4|157
1632838790000|2021-09-28 14:19:50|2244.7|2244.4|2243.5|2243.2|2244.7|2244.4|2243.4|2243.1|81
1632838800000|2021-09-28 14:20:00|2243.2|2242.9|2242.4|2242.1|2243.5|2243.2|2242.4|2242.1|134
1632838810000|2021-09-28 14:20:10|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2241.4|2241.1|222
1632838820000|2021-09-28 14:20:20|2242.1|2241.8|2242.7|2242.4|2242.9|2242.6|2241.9|2241.6|192
1632838830000|2021-09-28 14:20:30|2242.6|2242.3|2241.5|2241.2|2242.7|2242.4|2241|2240.7|124
1632838840000|2021-09-28 14:20:40|2241.3|2241|2240.9|2240.6|2241.8|2241.5|2240.8|2240.5|98
1632838850000|2021-09-28 14:20:50|2240.7|2240.4|2241.8|2241.5|2242|2241.7|2240.7|2240.4|156
1632838860000|2021-09-28 14:21:00|2241.7|2241.4|2241.1|2240.8|2241.7|2241.4|2240.7|2240.4|79
1632838870000|2021-09-28 14:21:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.5|2240.2|109
1632838880000|2021-09-28 14:21:20|2241|2240.7|2241.7|2241.4|2241.9|2241.6|2240.9|2240.6|84
1632838890000|2021-09-28 14:21:30|2241.8|2241.5|2244.3|2244|2244.4|2244.1|2241.8|2241.5|195
1632838900000|2021-09-28 14:21:40|2244.4|2244.1|2244.7|2244.4|2245.3|2245|2244.2|2243.9|147
1632838910000|2021-09-28 14:21:50|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2243.6|2243.3|135
1632838920000|2021-09-28 14:22:00|2244.7|2244.4|2245.7|2245.4|2245.7|2245.4|2244.4|2244.1|96
1632838930000|2021-09-28 14:22:10|2245.9|2245.6|2246|2245.7|2246.4|2246.1|2245.8|2245.5|278
1632838940000|2021-09-28 14:22:20|2246.2|2245.9|2243.2|2242.9|2246.2|2245.9|2243|2242.7|176
1632838950000|2021-09-28 14:22:30|2243.1|2242.8|2243.7|2243.4|2243.8|2243.5|2242.1|2241.8|173
1632838960000|2021-09-28 14:22:40|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.3|2243|126
1632838970000|2021-09-28 14:22:50|2244.1|2243.8|2244.3|2244|2244.8|2244.5|2243.7|2243.4|162
1632838980000|2021-09-28 14:23:00|2244.4|2244.1|2244.7|2244.4|2244.9|2244.6|2244.2|2243.9|111
1632838990000|2021-09-28 14:23:10|2244.6|2244.3|2246|2245.7|2246|2245.7|2244.6|2244.3|101
1632839000000|2021-09-28 14:23:20|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.5|2245.2|111
1632839010000|2021-09-28 14:23:30|2246.2|2245.9|2243.7|2243.4|2246.3|2246|2243.6|2243.3|158
1632839020000|2021-09-28 14:23:40|2244|2243.7|2243.6|2243.3|2244.1|2243.8|2242.9|2242.6|92
1632839030000|2021-09-28 14:23:50|2243.8|2243.5|2242.9|2242.6|2243.9|2243.6|2242.5|2242.2|82
1632839040000|2021-09-28 14:24:00|2242.8|2242.5|2244.2|2243.9|2244.4|2244.1|2242.7|2242.4|173
1632839050000|2021-09-28 14:24:10|2244.3|2244|2243.4|2243.1|2244.4|2244.1|2243.4|2243.1|178
1632839060000|2021-09-28 14:24:20|2243.5|2243.2|2245.3|2245|2245.6|2245.3|2243.5|2243.2|154
1632839070000|2021-09-28 14:24:30|2245.4|2245.1|2245.7|2245.4|2246.3|2246|2245.2|2244.9|320
1632839080000|2021-09-28 14:24:40|2245.8|2245.5|2247.2|2246.9|2247.3|2247|2245.8|2245.5|368
1632839090000|2021-09-28 14:24:50|2247.4|2247.1|2246.8|2246.5|2247.5|2247.2|2246.1|2245.8|184
1632839100000|2021-09-28 14:25:00|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2245.7|2245.4|233
1632839110000|2021-09-28 14:25:10|2246.4|2246.1|2245.9|2245.6|2248|2247.7|2245.5|2245.2|163
1632839120000|2021-09-28 14:25:20|2245.7|2245.4|2245.2|2244.9|2245.8|2245.5|2244.5|2244.2|82
1632839130000|2021-09-28 14:25:30|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.1|2243.8|188
1632839140000|2021-09-28 14:25:40|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.4|2244.1|130
1632839150000|2021-09-28 14:25:50|2244.9|2244.6|2244.3|2244|2245.4|2245.1|2244.3|2244|116
1632839160000|2021-09-28 14:26:00|2244.4|2244.1|2243.1|2242.8|2244.4|2244.1|2243|2242.7|157
1632839170000|2021-09-28 14:26:10|2243.3|2243|2241.8|2241.5|2243.5|2243.2|2241.8|2241.5|181
1632839180000|2021-09-28 14:26:20|2241.7|2241.4|2240.7|2240.4|2241.8|2241.5|2240.7|2240.4|145
1632839190000|2021-09-28 14:26:30|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|135
1632839200000|2021-09-28 14:26:40|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|94
1632839210000|2021-09-28 14:26:50|2240.8|2240.5|2240.5|2240.2|2241.5|2241.2|2240.4|2240.1|124
1632839220000|2021-09-28 14:27:00|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2239.5|2239.2|282
1632839230000|2021-09-28 14:27:10|2240.3|2240|2241.2|2240.9|2241.6|2241.3|2240.1|2239.8|141
1632839240000|2021-09-28 14:27:20|2241.4|2241.1|2241.5|2241.2|2242.5|2242.2|2241.2|2240.9|124
1632839250000|2021-09-28 14:27:30|2241.6|2241.3|2241.9|2241.6|2242.4|2242.1|2241.5|2241.2|61
1632839260000|2021-09-28 14:27:40|2242|2241.7|2242.7|2242.4|2244.2|2243.9|2241.5|2241.2|250
1632839270000|2021-09-28 14:27:50|2242.6|2242.3|2242.6|2242.3|2243.1|2242.8|2242.2|2241.9|77
1632839280000|2021-09-28 14:28:00|2242.5|2242.2|2242.6|2242.3|2243.1|2242.8|2242|2241.7|229
1632839290000|2021-09-28 14:28:10|2242.3|2242|2242.7|2242.4|2243|2242.7|2242|2241.7|111
1632839300000|2021-09-28 14:28:20|2243|2242.7|2243.5|2243.2|2243.6|2243.3|2242.7|2242.4|85
1632839310000|2021-09-28 14:28:30|2243.6|2243.3|2245.5|2245.2|2245.5|2245.2|2243.4|2243.1|161
1632839320000|2021-09-28 14:28:40|2245.9|2245.6|2245.4|2245.1|2246.1|2245.8|2244.5|2244.2|143
1632839330000|2021-09-28 14:28:50|2245.2|2244.9|2245.1|2244.8|2245.9|2245.6|2244.9|2244.6|89
1632839340000|2021-09-28 14:29:00|2245|2244.7|2246|2245.7|2246|2245.7|2244.8|2244.5|265
1632839350000|2021-09-28 14:29:10|2245.9|2245.6|2243.5|2243.2|2246.2|2245.9|2243.5|2243.2|190
1632839360000|2021-09-28 14:29:20|2243.9|2243.6|2243.8|2243.5|2244.2|2243.9|2242.6|2242.3|141
1632839370000|2021-09-28 14:29:30|2243.9|2243.6|2245.1|2244.8|2245.3|2245|2243.9|2243.6|195
1632839380000|2021-09-28 14:29:40|2245.3|2245|2246.5|2246.2|2246.5|2246.2|2245|2244.7|144
1632839390000|2021-09-28 14:29:50|2246.7|2246.4|2246.6|2246.3|2247.3|2247|2246.2|2245.9|173
1632839400000|2021-09-28 14:30:00|2246.8|2246.5|2244.7|2244.4|2246.8|2246.5|2244.1|2243.8|272
1632839410000|2021-09-28 14:30:10|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2243.8|2243.5|132
1632839420000|2021-09-28 14:30:20|2244.7|2244.4|2246.6|2246.3|2246.6|2246.3|2244.7|2244.4|108
1632839430000|2021-09-28 14:30:30|2246.4|2246.1|2248|2247.7|2248.2|2247.9|2246.4|2246.1|190
1632839440000|2021-09-28 14:30:40|2247.9|2247.6|2247.4|2247.1|2248.2|2247.9|2246.8|2246.5|174
1632839450000|2021-09-28 14:30:50|2247.8|2247.5|2246.3|2246|2248.6|2248.3|2245.5|2245.2|335
1632839460000|2021-09-28 14:31:00|2246.5|2246.2|2246|2245.7|2246.8|2246.5|2245.5|2245.2|89
1632839470000|2021-09-28 14:31:10|2246.2|2245.9|2247.3|2247|2247.7|2247.4|2246|2245.7|99
1632839480000|2021-09-28 14:31:20|2247.4|2247.1|2247.4|2247.1|2248|2247.7|2246.8|2246.5|89
1632839490000|2021-09-28 14:31:30|2247.3|2247|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|62
1632839500000|2021-09-28 14:31:40|2247.3|2247|2248.6|2248.3|2249.6|2249.3|2246.9|2246.6|264
1632839510000|2021-09-28 14:31:50|2248.4|2248.1|2249.3|2249|2249.3|2249|2248.3|2248|148
1632839520000|2021-09-28 14:32:00|2249.2|2248.9|2248.1|2247.8|2249.5|2249.2|2247.8|2247.5|147
1632839530000|2021-09-28 14:32:10|2247.8|2247.5|2246.6|2246.3|2247.8|2247.5|2246.4|2246.1|122
1632839540000|2021-09-28 14:32:20|2246.5|2246.2|2246.4|2246.1|2246.7|2246.4|2245.6|2245.3|164
1632839550000|2021-09-28 14:32:30|2246.3|2246|2246.6|2246.3|2247.1|2246.8|2246.2|2245.9|64
1632839560000|2021-09-28 14:32:40|2246.7|2246.4|2246.3|2246|2247|2246.7|2245.8|2245.5|72
1632839570000|2021-09-28 14:32:50|2246.2|2245.9|2246.4|2246.1|2247.6|2247.3|2246|2245.7|136
1632839580000|2021-09-28 14:33:00|2246.5|2246.2|2245.3|2245|2246.8|2246.5|2245|2244.7|112
1632839590000|2021-09-28 14:33:10|2245.1|2244.8|2244.6|2244.3|2245.4|2245.1|2244.6|2244.3|120
1632839600000|2021-09-28 14:33:20|2244.7|2244.4|2244.4|2244.1|2245.2|2244.9|2243.9|2243.6|108
1632839610000|2021-09-28 14:33:30|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244|2243.7|61
1632839620000|2021-09-28 14:33:40|2245|2244.7|2245.1|2244.8|2245.5|2245.2|2244.5|2244.2|148
1632839630000|2021-09-28 14:33:50|2244.9|2244.6|2243.9|2243.6|2245|2244.7|2243.5|2243.2|54
1632839640000|2021-09-28 14:34:00|2243.7|2243.4|2244.9|2244.6|2245.3|2245|2243.7|2243.4|59
1632839650000|2021-09-28 14:34:10|2245|2244.7|2245|2244.7|2245.6|2245.3|2244.7|2244.4|56
1632839660000|2021-09-28 14:34:20|2244.9|2244.6|2244.2|2243.9|2244.9|2244.6|2244|2243.7|33
1632839670000|2021-09-28 14:34:30|2244.4|2244.1|2244.4|2244.1|2244.7|2244.4|2243.7|2243.4|48
1632839680000|2021-09-28 14:34:40|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244|2243.7|27
1632839690000|2021-09-28 14:34:50|2245.5|2245.2|2246.5|2246.2|2246.8|2246.5|2245.4|2245.1|196
1632839700000|2021-09-28 14:35:00|2246.4|2246.1|2245.2|2244.9|2246.6|2246.3|2245.1|2244.8|90
1632839710000|2021-09-28 14:35:10|2245.3|2245|2243.4|2243.1|2245.3|2245|2243.1|2242.8|134
1632839720000|2021-09-28 14:35:20|2243.3|2243|2242.7|2242.4|2243.9|2243.6|2242.7|2242.4|106
1632839730000|2021-09-28 14:35:30|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2241.8|2241.5|110
1632839740000|2021-09-28 14:35:40|2242.1|2241.8|2241.2|2240.9|2242.3|2242|2240.8|2240.5|129
1632839750000|2021-09-28 14:35:50|2241.1|2240.8|2244.2|2243.9|2244.2|2243.9|2241.1|2240.8|175
1632839760000|2021-09-28 14:36:00|2244.1|2243.8|2246.8|2246.5|2246.8|2246.5|2244.1|2243.8|124
1632839770000|2021-09-28 14:36:10|2247.1|2246.8|2247.5|2247.2|2248.1|2247.8|2246.7|2246.4|170
1632839780000|2021-09-28 14:36:20|2247.6|2247.3|2249.5|2249.2|2250|2249.7|2247.6|2247.3|133
1632839790000|2021-09-28 14:36:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249|2248.7|271
1632839800000|2021-09-28 14:36:40|2249.5|2249.2|2249.9|2249.6|2250.1|2249.8|2249.1|2248.8|77
1632839810000|2021-09-28 14:36:50|2250|2249.7|2249.5|2249.2|2250|2249.7|2249.1|2248.8|86
1632839820000|2021-09-28 14:37:00|2249.4|2249.1|2248.1|2247.8|2249.5|2249.2|2247.7|2247.4|73
1632839830000|2021-09-28 14:37:10|2248|2247.7|2247.1|2246.8|2248.1|2247.8|2246.9|2246.6|64
1632839840000|2021-09-28 14:37:20|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.4|2246.1|78
1632839850000|2021-09-28 14:37:30|2246.8|2246.5|2248.1|2247.8|2248.4|2248.1|2246.6|2246.3|66
1632839860000|2021-09-28 14:37:40|2247.9|2247.6|2249.3|2249|2249.6|2249.3|2247.7|2247.4|131
1632839870000|2021-09-28 14:37:50|2249.2|2248.9|2249.4|2249.1|2250|2249.7|2249.2|2248.9|162
1632839880000|2021-09-28 14:38:00|2249.3|2249|2249.5|2249.2|2249.7|2249.4|2248.9|2248.6|132
1632839890000|2021-09-28 14:38:10|2249.4|2249.1|2250.6|2250.3|2250.6|2250.3|2248.9|2248.6|207
1632839900000|2021-09-28 14:38:20|2250.5|2250.2|2251.8|2251.5|2252.1|2251.8|2250.5|2250.2|224
1632839910000|2021-09-28 14:38:30|2252.2|2251.9|2251.2|2250.9|2252.2|2251.9|2251.2|2250.9|106
1632839920000|2021-09-28 14:38:40|2251.1|2250.8|2250.4|2250.1|2251.1|2250.8|2250|2249.7|94
1632839930000|2021-09-28 14:38:50|2250.3|2250|2251.2|2250.9|2251.3|2251|2249.9|2249.6|95
1632839940000|2021-09-28 14:39:00|2251.1|2250.8|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|104
1632839950000|2021-09-28 14:39:10|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.1|2249.8|111
1632839960000|2021-09-28 14:39:20|2250.4|2250.1|2252.6|2252.3|2252.6|2252.3|2250.3|2250|124
1632839970000|2021-09-28 14:39:30|2252.5|2252.2|2251.8|2251.5|2252.6|2252.3|2251.6|2251.3|98
1632839980000|2021-09-28 14:39:40|2251.9|2251.6|2251|2250.7|2252|2251.7|2250.8|2250.5|88
1632839990000|2021-09-28 14:39:50|2251.1|2250.8|2251.4|2251.1|2251.9|2251.6|2251|2250.7|47
1632840000000|2021-09-28 14:40:00|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.6|2250.3|96
1632840010000|2021-09-28 14:40:10|2250.7|2250.4|2251.4|2251.1|2251.6|2251.3|2250.2|2249.9|145
1632840020000|2021-09-28 14:40:20|2251.5|2251.2|2250.3|2250|2251.5|2251.2|2250.3|2250|88
1632840030000|2021-09-28 14:40:30|2250.4|2250.1|2250|2249.7|2250.5|2250.2|2250|2249.7|34
1632840040000|2021-09-28 14:40:40|2250.1|2249.8|2248.9|2248.6|2250.4|2250.1|2248.8|2248.5|239
1632840050000|2021-09-28 14:40:50|2249|2248.7|2249|2248.7|2249.9|2249.6|2248.9|2248.6|148
1632840060000|2021-09-28 14:41:00|2249.2|2248.9|2249.5|2249.2|2249.8|2249.5|2249.1|2248.8|162
1632840070000|2021-09-28 14:41:10|2249.6|2249.3|2249.6|2249.3|2250.1|2249.8|2249.4|2249.1|97
1632840080000|2021-09-28 14:41:20|2249.5|2249.2|2249.7|2249.4|2249.9|2249.6|2248.9|2248.6|62
1632840090000|2021-09-28 14:41:30|2249.6|2249.3|2249.2|2248.9|2249.8|2249.5|2248.9|2248.6|38
1632840100000|2021-09-28 14:41:40|2249.1|2248.8|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|37
1632840110000|2021-09-28 14:41:50|2248.7|2248.4|2248.9|2248.6|2249.4|2249.1|2248.6|2248.3|51
1632840120000|2021-09-28 14:42:00|2249|2248.7|2249.3|2249|2249.5|2249.2|2248.9|2248.6|44
1632840130000|2021-09-28 14:42:10|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|18
1632840140000|2021-09-28 14:42:20|2249.5|2249.2|2250.2|2249.9|2250.4|2250.1|2249.5|2249.2|101
1632840150000|2021-09-28 14:42:30|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2249.6|2249.3|35
1632840160000|2021-09-28 14:42:40|2250.1|2249.8|2250|2249.7|2250.3|2250|2249.7|2249.4|15
1632840170000|2021-09-28 14:42:50|2249.9|2249.6|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|27
1632840180000|2021-09-28 14:43:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|43
1632840190000|2021-09-28 14:43:10|2249.9|2249.6|2249.9|2249.6|2250.2|2249.9|2249.6|2249.3|42
1632840200000|2021-09-28 14:43:20|2250|2249.7|2249.9|2249.6|2250.2|2249.9|2249.6|2249.3|44
1632840210000|2021-09-28 14:43:30|2249.7|2249.4|2248.9|2248.6|2249.7|2249.4|2248.9|2248.6|61
1632840220000|2021-09-28 14:43:40|2249|2248.7|2249.7|2249.4|2250|2249.7|2248.8|2248.5|89
1632840230000|2021-09-28 14:43:50|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|35
1632840240000|2021-09-28 14:44:00|2249.3|2249|2249.3|2249|2249.6|2249.3|2249|2248.7|99
1632840250000|2021-09-28 14:44:10|2249.4|2249.1|2250.1|2249.8|2250.5|2250.2|2249|2248.7|100
1632840260000|2021-09-28 14:44:20|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|36
1632840270000|2021-09-28 14:44:30|2250.1|2249.8|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|71
1632840280000|2021-09-28 14:44:40|2249.6|2249.3|2250.5|2250.2|2250.5|2250.2|2249.2|2248.9|45
1632840290000|2021-09-28 14:44:50|2250.6|2250.3|2251.3|2251|2252.1|2251.8|2250.5|2250.2|67
1632840300000|2021-09-28 14:45:00|2251.2|2250.9|2250.9|2250.6|2251.7|2251.4|2250.9|2250.6|92
1632840310000|2021-09-28 14:45:10|2250.7|2250.4|2250.7|2250.4|2251.2|2250.9|2250.1|2249.8|153
1632840320000|2021-09-28 14:45:20|2250.9|2250.6|2251|2250.7|2251.5|2251.2|2250.8|2250.5|64
1632840330000|2021-09-28 14:45:30|2250.9|2250.6|2251|2250.7|2251.6|2251.3|2250.7|2250.4|74
1632840340000|2021-09-28 14:45:40|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2249.9|2249.6|82
1632840350000|2021-09-28 14:45:50|2250.5|2250.2|2248.7|2248.4|2250.5|2250.2|2248.7|2248.4|81
1632840360000|2021-09-28 14:46:00|2248.5|2248.2|2249.2|2248.9|2249.3|2249|2248.4|2248.1|126
1632840370000|2021-09-28 14:46:10|2249.3|2249|2249.7|2249.4|2249.8|2249.5|2248.8|2248.5|29
1632840380000|2021-09-28 14:46:20|2249.6|2249.3|2249.5|2249.2|2250.1|2249.8|2249.4|2249.1|39
1632840390000|2021-09-28 14:46:30|2249.4|2249.1|2249.9|2249.6|2250|2249.7|2249.3|2249|54
1632840400000|2021-09-28 14:46:40|2250|2249.7|2250|2249.7|2250.4|2250.1|2249.3|2249|164
1632840410000|2021-09-28 14:46:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|40
1632840420000|2021-09-28 14:47:00|2250|2249.7|2250.5|2250.2|2251.1|2250.8|2249.8|2249.5|52
1632840430000|2021-09-28 14:47:10|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2249.5|2249.2|196
1632840440000|2021-09-28 14:47:20|2250|2249.7|2251.3|2251|2251.8|2251.5|2250|2249.7|132
1632840450000|2021-09-28 14:47:30|2251.4|2251.1|2250.9|2250.6|2251.9|2251.6|2250.9|2250.6|66
1632840460000|2021-09-28 14:47:40|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2250.8|2250.5|55
1632840470000|2021-09-28 14:47:50|2251.2|2250.9|2251.2|2250.9|2251.7|2251.4|2250.9|2250.6|45
1632840480000|2021-09-28 14:48:00|2251.1|2250.8|2252.1|2251.8|2252.7|2252.4|2251.1|2250.8|137
1632840490000|2021-09-28 14:48:10|2252|2251.7|2252.1|2251.8|2252.6|2252.3|2252|2251.7|60
1632840500000|2021-09-28 14:48:20|2252.2|2251.9|2252.9|2252.6|2253|2252.7|2251.8|2251.5|84
1632840510000|2021-09-28 14:48:30|2252.8|2252.5|2252.3|2252|2253|2252.7|2252|2251.7|25
1632840520000|2021-09-28 14:48:40|2252.2|2251.9|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|88
1632840530000|2021-09-28 14:48:50|2252.5|2252.2|2252.5|2252.2|2253.1|2252.8|2252.3|2252|55
1632840540000|2021-09-28 14:49:00|2252.4|2252.1|2251.8|2251.5|2252.8|2252.5|2251.8|2251.5|107
1632840550000|2021-09-28 14:49:10|2251.7|2251.4|2251.2|2250.9|2252|2251.7|2251.2|2250.9|115
1632840560000|2021-09-28 14:49:20|2251.1|2250.8|2251.5|2251.2|2251.8|2251.5|2250.9|2250.6|43
1632840570000|2021-09-28 14:49:30|2251.4|2251.1|2250.7|2250.4|2251.4|2251.1|2250.4|2250.1|119
1632840580000|2021-09-28 14:49:40|2250.6|2250.3|2250.7|2250.4|2251|2250.7|2250.4|2250.1|52
1632840590000|2021-09-28 14:49:50|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|123
1632840600000|2021-09-28 14:50:00|2250.5|2250.2|2250.3|2250|2250.8|2250.5|2250.2|2249.9|86
1632840610000|2021-09-28 14:50:10|2250.2|2249.9|2247.6|2247.3|2250.2|2249.9|2247.6|2247.3|337
1632840620000|2021-09-28 14:50:20|2247.7|2247.4|2247.9|2247.6|2248.1|2247.8|2247.5|2247.2|182
1632840630000|2021-09-28 14:50:30|2247.7|2247.4|2246.8|2246.5|2247.8|2247.5|2246.8|2246.5|67
1632840640000|2021-09-28 14:50:40|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2245.6|2245.3|106
1632840650000|2021-09-28 14:50:50|2246.5|2246.2|2247.3|2247|2247.4|2247.1|2246.3|2246|44
1632840660000|2021-09-28 14:51:00|2247.4|2247.1|2249.1|2248.8|2249.1|2248.8|2247.4|2247.1|77
1632840670000|2021-09-28 14:51:10|2249.2|2248.9|2251.1|2250.8|2251.4|2251.1|2249.2|2248.9|170
1632840680000|2021-09-28 14:51:20|2251.3|2251|2253|2252.7|2253.1|2252.8|2251.3|2251|136
1632840690000|2021-09-28 14:51:30|2252.8|2252.5|2253.2|2252.9|2253.3|2253|2252.7|2252.4|79
1632840700000|2021-09-28 14:51:40|2253.4|2253.1|2254.5|2254.2|2254.9|2254.6|2253.4|2253.1|236
1632840710000|2021-09-28 14:51:50|2254.4|2254.1|2253.2|2252.9|2254.6|2254.3|2252.9|2252.6|125
1632840720000|2021-09-28 14:52:00|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.3|2252|71
1632840730000|2021-09-28 14:52:10|2252.7|2252.4|2252.2|2251.9|2253.3|2253|2252.1|2251.8|132
1632840740000|2021-09-28 14:52:20|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.3|2251|78
1632840750000|2021-09-28 14:52:30|2251.2|2250.9|2251.6|2251.3|2251.8|2251.5|2251.1|2250.8|47
1632840760000|2021-09-28 14:52:40|2251.4|2251.1|2252.5|2252.2|2252.7|2252.4|2251.4|2251.1|133
1632840770000|2021-09-28 14:52:50|2252.3|2252|2253.1|2252.8|2253.5|2253.2|2252.3|2252|84
1632840780000|2021-09-28 14:53:00|2252.8|2252.5|2252.9|2252.6|2253.1|2252.8|2252.4|2252.1|30
1632840790000|2021-09-28 14:53:10|2252.8|2252.5|2253.6|2253.3|2253.7|2253.4|2252.5|2252.2|41
1632840800000|2021-09-28 14:53:20|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.1|2252.8|57
1632840810000|2021-09-28 14:53:30|2254.1|2253.8|2252.7|2252.4|2254.1|2253.8|2252.7|2252.4|81
1632840820000|2021-09-28 14:53:40|2253.1|2252.8|2252.8|2252.5|2253.3|2253|2252.4|2252.1|41
1632840830000|2021-09-28 14:53:50|2252.7|2252.4|2253.2|2252.9|2253.5|2253.2|2252.6|2252.3|39
1632840840000|2021-09-28 14:54:00|2253.1|2252.8|2252.8|2252.5|2253.3|2253|2252.3|2252|69
1632840850000|2021-09-28 14:54:10|2252.7|2252.4|2252.4|2252.1|2253.4|2253.1|2252.2|2251.9|31
1632840860000|2021-09-28 14:54:20|2252.6|2252.3|2252.5|2252.2|2253.1|2252.8|2252.2|2251.9|40
1632840870000|2021-09-28 14:54:30|2252.2|2251.9|2251.7|2251.4|2252.5|2252.2|2251.5|2251.2|280
1632840880000|2021-09-28 14:54:40|2251.6|2251.3|2251.4|2251.1|2252|2251.7|2251.2|2250.9|58
1632840890000|2021-09-28 14:54:50|2251.5|2251.2|2251.6|2251.3|2252.6|2252.3|2251.4|2251.1|91
1632840900000|2021-09-28 14:55:00|2251.5|2251.2|2251.9|2251.6|2252.1|2251.8|2250.8|2250.5|60
1632840910000|2021-09-28 14:55:10|2251.6|2251.3|2251.9|2251.6|2252.9|2252.6|2251.2|2250.9|109
1632840920000|2021-09-28 14:55:20|2251.7|2251.4|2252.1|2251.8|2252.5|2252.2|2251.6|2251.3|48
1632840930000|2021-09-28 14:55:30|2252.2|2251.9|2252.1|2251.8|2253.1|2252.8|2252.1|2251.8|76
1632840940000|2021-09-28 14:55:40|2252.2|2251.9|2252.2|2251.9|2252.6|2252.3|2251.7|2251.4|47
1632840950000|2021-09-28 14:55:50|2252|2251.7|2251.4|2251.1|2252.1|2251.8|2251.3|2251|39
1632840960000|2021-09-28 14:56:00|2251.3|2251|2251|2250.7|2251.5|2251.2|2250.6|2250.3|50
1632840970000|2021-09-28 14:56:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|61
1632840980000|2021-09-28 14:56:20|2250.5|2250.2|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|39
1632840990000|2021-09-28 14:56:30|2251.3|2251|2251.9|2251.6|2252.1|2251.8|2251|2250.7|43
1632841000000|2021-09-28 14:56:40|2251.8|2251.5|2251.3|2251|2252.6|2252.3|2251.3|2251|36
1632841010000|2021-09-28 14:56:50|2251.5|2251.2|2250.3|2250|2251.6|2251.3|2250.3|2250|56
1632841020000|2021-09-28 14:57:00|2250.4|2250.1|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|37
1632841030000|2021-09-28 14:57:10|2250.9|2250.6|2251.3|2251|2251.9|2251.6|2250.8|2250.5|36
1632841040000|2021-09-28 14:57:20|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2250.8|2250.5|37
1632841050000|2021-09-28 14:57:30|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2250.9|2250.6|30
1632841060000|2021-09-28 14:57:40|2251.2|2250.9|2251.4|2251.1|2251.7|2251.4|2250.9|2250.6|25
1632841070000|2021-09-28 14:57:50|2251.3|2251|2250.9|2250.6|2251.6|2251.3|2250.7|2250.4|19
1632841080000|2021-09-28 14:58:00|2251|2250.7|2249.1|2248.8|2251|2250.7|2249.1|2248.8|126
1632841090000|2021-09-28 14:58:10|2249|2248.7|2248.9|2248.6|2249.4|2249.1|2248.6|2248.3|129
1632841100000|2021-09-28 14:58:20|2249|2248.7|2248.8|2248.5|2249.2|2248.9|2248.6|2248.3|57
1632841110000|2021-09-28 14:58:30|2248.7|2248.4|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|52
1632841120000|2021-09-28 14:58:40|2248.7|2248.4|2247.9|2247.6|2248.7|2248.4|2247.8|2247.5|71
1632841130000|2021-09-28 14:58:50|2247.8|2247.5|2247.2|2246.9|2248|2247.7|2247|2246.7|208
1632841140000|2021-09-28 14:59:00|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2246.3|2246|122
1632841150000|2021-09-28 14:59:10|2247.4|2247.1|2248.2|2247.9|2248.5|2248.2|2247.4|2247.1|36
1632841160000|2021-09-28 14:59:20|2248|2247.7|2248.7|2248.4|2248.8|2248.5|2247.7|2247.4|109
1632841170000|2021-09-28 14:59:30|2249|2248.7|2249.7|2249.4|2249.7|2249.4|2248.6|2248.3|76
1632841180000|2021-09-28 14:59:40|2249.6|2249.3|2250.4|2250.1|2250.7|2250.4|2249.4|2249.1|93
1632841190000|2021-09-28 14:59:50|2250.1|2249.8|2250.8|2250.5|2250.8|2250.5|2250|2249.7|49
1632841200000|2021-09-28 15:00:00|2250.4|2250.1|2251.8|2251.5|2253.5|2253.2|2250.4|2250.1|288
1632841210000|2021-09-28 15:00:10|2251.5|2251.2|2250.1|2249.8|2251.5|2251.2|2249.5|2249.2|224
1632841220000|2021-09-28 15:00:20|2250.4|2250.1|2249|2248.7|2250.4|2250.1|2248.9|2248.6|91
1632841230000|2021-09-28 15:00:30|2249.1|2248.8|2248|2247.7|2249.1|2248.8|2248|2247.7|98
1632841240000|2021-09-28 15:00:40|2247.8|2247.5|2247.6|2247.3|2248.3|2248|2247.6|2247.3|36
1632841250000|2021-09-28 15:00:50|2248.1|2247.8|2247|2246.7|2248.1|2247.8|2246.7|2246.4|203
1632841260000|2021-09-28 15:01:00|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.1|2245.8|116
1632841270000|2021-09-28 15:01:10|2247|2246.7|2247.3|2247|2247.3|2247|2246.5|2246.2|92
1632841280000|2021-09-28 15:01:20|2247.2|2246.9|2246.2|2245.9|2247.3|2247|2245.9|2245.6|80
1632841290000|2021-09-28 15:01:30|2246.3|2246|2246.5|2246.2|2246.9|2246.6|2246.2|2245.9|57
1632841300000|2021-09-28 15:01:40|2246.3|2246|2245.1|2244.8|2246.3|2246|2245.1|2244.8|90
1632841310000|2021-09-28 15:01:50|2245|2244.7|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|140
1632841320000|2021-09-28 15:02:00|2244.8|2244.5|2245|2244.7|2245.7|2245.4|2244.7|2244.4|162
1632841330000|2021-09-28 15:02:10|2245.1|2244.8|2244.9|2244.6|2245.6|2245.3|2244.3|2244|102
1632841340000|2021-09-28 15:02:20|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.2|2243.9|83
1632841350000|2021-09-28 15:02:30|2244.2|2243.9|2243.2|2242.9|2244.2|2243.9|2243.1|2242.8|111
1632841360000|2021-09-28 15:02:40|2243.7|2243.4|2244.7|2244.4|2244.8|2244.5|2243.5|2243.2|181
1632841370000|2021-09-28 15:02:50|2244.8|2244.5|2244.3|2244|2245.1|2244.8|2244.3|2244|83
1632841380000|2021-09-28 15:03:00|2244.5|2244.2|2244.6|2244.3|2245|2244.7|2244.3|2244|42
1632841390000|2021-09-28 15:03:10|2244.5|2244.2|2245.2|2244.9|2245.5|2245.2|2244.5|2244.2|67
1632841400000|2021-09-28 15:03:20|2245.1|2244.8|2245.9|2245.6|2246|2245.7|2245.1|2244.8|93
1632841410000|2021-09-28 15:03:30|2245.6|2245.3|2246.4|2246.1|2246.7|2246.4|2245.6|2245.3|82
1632841420000|2021-09-28 15:03:40|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2245.2|2244.9|52
1632841430000|2021-09-28 15:03:50|2245.9|2245.6|2245.3|2245|2246.2|2245.9|2245.2|2244.9|27
1632841440000|2021-09-28 15:04:00|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.5|2244.2|44
1632841450000|2021-09-28 15:04:10|2244.7|2244.4|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|67
1632841460000|2021-09-28 15:04:20|2244.3|2244|2244.8|2244.5|2245|2244.7|2244.2|2243.9|58
1632841470000|2021-09-28 15:04:30|2244.7|2244.4|2245.5|2245.2|2245.6|2245.3|2244.4|2244.1|31
1632841480000|2021-09-28 15:04:40|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2245|2244.7|47
1632841490000|2021-09-28 15:04:50|2245.2|2244.9|2245|2244.7|2245.6|2245.3|2244.8|2244.5|135
1632841500000|2021-09-28 15:05:00|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.3|2244|106
1632841510000|2021-09-28 15:05:10|2244.4|2244.1|2243.8|2243.5|2244.5|2244.2|2243.7|2243.4|103
1632841520000|2021-09-28 15:05:20|2243.7|2243.4|2244.1|2243.8|2244.3|2244|2243.7|2243.4|107
1632841530000|2021-09-28 15:05:30|2244|2243.7|2244|2243.7|2244.4|2244.1|2243.9|2243.6|56
1632841540000|2021-09-28 15:05:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.2|2242.9|189
1632841550000|2021-09-28 15:05:50|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.4|2243.1|102
1632841560000|2021-09-28 15:06:00|2243.6|2243.3|2244.7|2244.4|2244.7|2244.4|2243.5|2243.2|148
1632841570000|2021-09-28 15:06:10|2245.1|2244.8|2246.2|2245.9|2246.7|2246.4|2245.1|2244.8|219
1632841580000|2021-09-28 15:06:20|2246.1|2245.8|2245.6|2245.3|2246.3|2246|2245.6|2245.3|63
1632841590000|2021-09-28 15:06:30|2245.7|2245.4|2246.6|2246.3|2246.8|2246.5|2245.6|2245.3|58
1632841600000|2021-09-28 15:06:40|2246.8|2246.5|2246.9|2246.6|2247.2|2246.9|2246.2|2245.9|48
1632841610000|2021-09-28 15:06:50|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.6|2246.3|12
1632841620000|2021-09-28 15:07:00|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.6|2246.3|18
1632841630000|2021-09-28 15:07:10|2246.9|2246.6|2246.4|2246.1|2247|2246.7|2246.3|2246|26
1632841640000|2021-09-28 15:07:20|2246.5|2246.2|2245.8|2245.5|2246.5|2246.2|2245.6|2245.3|69
1632841650000|2021-09-28 15:07:30|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.5|2245.2|109
1632841660000|2021-09-28 15:07:40|2246|2245.7|2247.1|2246.8|2247.1|2246.8|2245.7|2245.4|55
1632841670000|2021-09-28 15:07:50|2247.2|2246.9|2247.2|2246.9|2247.7|2247.4|2247.2|2246.9|72
1632841680000|2021-09-28 15:08:00|2247.5|2247.2|2247.6|2247.3|2248.4|2248.1|2247.4|2247.1|70
1632841690000|2021-09-28 15:08:10|2247.5|2247.2|2245.5|2245.2|2247.5|2247.2|2245.4|2245.1|82
1632841700000|2021-09-28 15:08:20|2245.6|2245.3|2244.6|2244.3|2245.8|2245.5|2244.4|2244.1|112
1632841710000|2021-09-28 15:08:30|2244.4|2244.1|2244|2243.7|2244.7|2244.4|2243.8|2243.5|48
1632841720000|2021-09-28 15:08:40|2243.7|2243.4|2244|2243.7|2244.2|2243.9|2243.7|2243.4|74
1632841730000|2021-09-28 15:08:50|2243.9|2243.6|2243.7|2243.4|2244.4|2244.1|2243.6|2243.3|43
1632841740000|2021-09-28 15:09:00|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.1|2242.8|138
1632841750000|2021-09-28 15:09:10|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.1|2242.8|40
1632841760000|2021-09-28 15:09:20|2243.2|2242.9|2243.3|2243|2243.6|2243.3|2243.1|2242.8|34
1632841770000|2021-09-28 15:09:30|2243.2|2242.9|2243.6|2243.3|2243.8|2243.5|2243.1|2242.8|49
1632841780000|2021-09-28 15:09:40|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.2|2242.9|22
1632841790000|2021-09-28 15:09:50|2243.2|2242.9|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|39
1632841800000|2021-09-28 15:10:00|2242.9|2242.6|2243.3|2243|2243.6|2243.3|2242.5|2242.2|70
1632841810000|2021-09-28 15:10:10|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2242.9|2242.6|29
1632841820000|2021-09-28 15:10:20|2243.2|2242.9|2242.5|2242.2|2243.6|2243.3|2242.4|2242.1|49
1632841830000|2021-09-28 15:10:30|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|118
1632841840000|2021-09-28 15:10:40|2242.2|2241.9|2243.4|2243.1|2243.7|2243.4|2242.2|2241.9|38
1632841850000|2021-09-28 15:10:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|41
1632841860000|2021-09-28 15:11:00|2243.3|2243|2242.1|2241.8|2243.3|2243|2241.9|2241.6|41
1632841870000|2021-09-28 15:11:10|2242|2241.7|2243.1|2242.8|2243.1|2242.8|2241.9|2241.6|49
1632841880000|2021-09-28 15:11:20|2243|2242.7|2243.7|2243.4|2243.8|2243.5|2242.8|2242.5|37
1632841890000|2021-09-28 15:11:30|2243.9|2243.6|2244|2243.7|2244.4|2244.1|2243.8|2243.5|72
1632841900000|2021-09-28 15:11:40|2244.1|2243.8|2243.2|2242.9|2244.2|2243.9|2243.2|2242.9|44
1632841910000|2021-09-28 15:11:50|2243.3|2243|2244|2243.7|2244|2243.7|2243.3|2243|169
1632841920000|2021-09-28 15:12:00|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244|2243.7|54
1632841930000|2021-09-28 15:12:10|2244.5|2244.2|2243.3|2243|2244.6|2244.3|2243.2|2242.9|40
1632841940000|2021-09-28 15:12:20|2243.4|2243.1|2242.9|2242.6|2243.8|2243.5|2242.7|2242.4|38
1632841950000|2021-09-28 15:12:30|2243|2242.7|2242.6|2242.3|2243.2|2242.9|2242.4|2242.1|50
1632841960000|2021-09-28 15:12:40|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.3|2242|33
1632841970000|2021-09-28 15:12:50|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2242.9|2242.6|41
1632841980000|2021-09-28 15:13:00|2243|2242.7|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|105
1632841990000|2021-09-28 15:13:10|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.4|2242.1|39
1632842000000|2021-09-28 15:13:20|2242.8|2242.5|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|40
1632842010000|2021-09-28 15:13:30|2242|2241.7|2242|2241.7|2242.3|2242|2241.9|2241.6|21
1632842020000|2021-09-28 15:13:40|2242.1|2241.8|2241.8|2241.5|2242.2|2241.9|2241.6|2241.3|46
1632842030000|2021-09-28 15:13:50|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|24
1632842040000|2021-09-28 15:14:00|2241.4|2241.1|2240.7|2240.4|2241.5|2241.2|2240.5|2240.2|123
1632842050000|2021-09-28 15:14:10|2240.8|2240.5|2241.4|2241.1|2241.5|2241.2|2240.8|2240.5|62
1632842060000|2021-09-28 15:14:20|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2240.9|2240.6|52
1632842070000|2021-09-28 15:14:30|2241.7|2241.4|2241.2|2240.9|2242.3|2242|2241.2|2240.9|68
1632842080000|2021-09-28 15:14:40|2241|2240.7|2241|2240.7|2241|2240.7|2240.5|2240.2|130
1632842090000|2021-09-28 15:14:50|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.8|2240.5|23
1632842100000|2021-09-28 15:15:00|2241|2240.7|2240.3|2240|2241|2240.7|2240|2239.7|120
1632842110000|2021-09-28 15:15:10|2240.2|2239.9|2240|2239.7|2240.3|2240|2239.7|2239.4|118
1632842120000|2021-09-28 15:15:20|2239.9|2239.6|2240.5|2240.2|2240.7|2240.4|2239.9|2239.6|56
1632842130000|2021-09-28 15:15:30|2240.4|2240.1|2240.6|2240.3|2240.9|2240.6|2240.2|2239.9|56
1632842140000|2021-09-28 15:15:40|2240.7|2240.4|2239.9|2239.6|2240.9|2240.6|2239.7|2239.4|51
1632842150000|2021-09-28 15:15:50|2239.8|2239.5|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|28
1632842160000|2021-09-28 15:16:00|2239.7|2239.4|2240.2|2239.9|2240.3|2240|2239.7|2239.4|36
1632842170000|2021-09-28 15:16:10|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2239.6|2239.3|83
1632842180000|2021-09-28 15:16:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2239.8|2239.5|47
1632842190000|2021-09-28 15:16:30|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|50
1632842200000|2021-09-28 15:16:40|2240.3|2240|2240|2239.7|2240.8|2240.5|2240|2239.7|29
1632842210000|2021-09-28 15:16:50|2239.9|2239.6|2239.1|2238.8|2240.1|2239.8|2239.1|2238.8|102
1632842220000|2021-09-28 15:17:00|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.2|2238.9|68
1632842230000|2021-09-28 15:17:10|2239.6|2239.3|2239.1|2238.8|2240|2239.7|2239.1|2238.8|92
1632842240000|2021-09-28 15:17:20|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|73
1632842250000|2021-09-28 15:17:30|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|50
1632842260000|2021-09-28 15:17:40|2240.1|2239.8|2241|2240.7|2241|2240.7|2240.1|2239.8|145
1632842270000|2021-09-28 15:17:50|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.4|2240.1|95
1632842280000|2021-09-28 15:18:00|2240.8|2240.5|2241.1|2240.8|2241.5|2241.2|2240.5|2240.2|86
1632842290000|2021-09-28 15:18:10|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2240.9|2240.6|55
1632842300000|2021-09-28 15:18:20|2241.8|2241.5|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|69
1632842310000|2021-09-28 15:18:30|2242.4|2242.1|2244.2|2243.9|2244.3|2244|2242.4|2242.1|102
1632842320000|2021-09-28 15:18:40|2244.1|2243.8|2245.9|2245.6|2245.9|2245.6|2244.1|2243.8|191
1632842330000|2021-09-28 15:18:50|2245.8|2245.5|2244.8|2244.5|2245.8|2245.5|2244.6|2244.3|103
1632842340000|2021-09-28 15:19:00|2244.9|2244.6|2244.4|2244.1|2245.1|2244.8|2244.3|2244|81
1632842350000|2021-09-28 15:19:10|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2243.7|2243.4|74
1632842360000|2021-09-28 15:19:20|2244.6|2244.3|2245.3|2245|2245.4|2245.1|2244.5|2244.2|48
1632842370000|2021-09-28 15:19:30|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.4|2245.1|63
1632842380000|2021-09-28 15:19:40|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.5|2245.2|99
1632842390000|2021-09-28 15:19:50|2245.8|2245.5|2245.5|2245.2|2246.6|2246.3|2245.5|2245.2|37
1632842400000|2021-09-28 15:20:00|2245.1|2244.8|2244.5|2244.2|2245.3|2245|2244.3|2244|103
1632842410000|2021-09-28 15:20:10|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2243.9|2243.6|45
1632842420000|2021-09-28 15:20:20|2244.5|2244.2|2244.1|2243.8|2244.7|2244.4|2243.7|2243.4|44
1632842430000|2021-09-28 15:20:30|2244|2243.7|2245.1|2244.8|2245.1|2244.8|2244|2243.7|45
1632842440000|2021-09-28 15:20:40|2245|2244.7|2245.8|2245.5|2245.9|2245.6|2245|2244.7|49
1632842450000|2021-09-28 15:20:50|2245.9|2245.6|2245.8|2245.5|2246.2|2245.9|2245.5|2245.2|46
1632842460000|2021-09-28 15:21:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.2|2244.9|35
1632842470000|2021-09-28 15:21:10|2245.7|2245.4|2246.2|2245.9|2246.5|2246.2|2245.5|2245.2|55
1632842480000|2021-09-28 15:21:20|2246.3|2246|2247|2246.7|2247.2|2246.9|2246.2|2245.9|95
1632842490000|2021-09-28 15:21:30|2247.1|2246.8|2247.5|2247.2|2248.1|2247.8|2247|2246.7|145
1632842500000|2021-09-28 15:21:40|2247.4|2247.1|2247.4|2247.1|2247.8|2247.5|2246.8|2246.5|103
1632842510000|2021-09-28 15:21:50|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|44
1632842520000|2021-09-28 15:22:00|2247.3|2247|2248.3|2248|2248.3|2248|2247.3|2247|86
1632842530000|2021-09-28 15:22:10|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.7|2247.4|44
1632842540000|2021-09-28 15:22:20|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.3|2247|39
1632842550000|2021-09-28 15:22:30|2247.5|2247.2|2247.7|2247.4|2248|2247.7|2247.5|2247.2|126
1632842560000|2021-09-28 15:22:40|2247.6|2247.3|2247.5|2247.2|2247.9|2247.6|2247.2|2246.9|38
1632842570000|2021-09-28 15:22:50|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|38
1632842580000|2021-09-28 15:23:00|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2247.2|2246.9|38
1632842590000|2021-09-28 15:23:10|2247.7|2247.4|2247.5|2247.2|2248.5|2248.2|2247.5|2247.2|51
1632842600000|2021-09-28 15:23:20|2247.4|2247.1|2246.9|2246.6|2247.5|2247.2|2246.8|2246.5|95
1632842610000|2021-09-28 15:23:30|2246.8|2246.5|2245.6|2245.3|2246.8|2246.5|2245|2244.7|76
1632842620000|2021-09-28 15:23:40|2245.4|2245.1|2245.4|2245.1|2245.9|2245.6|2245.2|2244.9|22
1632842630000|2021-09-28 15:23:50|2245.5|2245.2|2245.7|2245.4|2246.3|2246|2245.4|2245.1|51
1632842640000|2021-09-28 15:24:00|2245.8|2245.5|2245.9|2245.6|2246.4|2246.1|2245.7|2245.4|65
1632842650000|2021-09-28 15:24:10|2245.8|2245.5|2245.9|2245.6|2246.2|2245.9|2245.6|2245.3|54
1632842660000|2021-09-28 15:24:20|2245.8|2245.5|2244.9|2244.6|2245.8|2245.5|2244.7|2244.4|131
1632842670000|2021-09-28 15:24:30|2244.8|2244.5|2245.8|2245.5|2245.8|2245.5|2244.6|2244.3|74
1632842680000|2021-09-28 15:24:40|2245.7|2245.4|2245.5|2245.2|2246|2245.7|2245.4|2245.1|33
1632842690000|2021-09-28 15:24:50|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245|2244.7|54
1632842700000|2021-09-28 15:25:00|2245.2|2244.9|2245.7|2245.4|2246.2|2245.9|2244.9|2244.6|77
1632842710000|2021-09-28 15:25:10|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.1|2244.8|88
1632842720000|2021-09-28 15:25:20|2246.5|2246.2|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|42
1632842730000|2021-09-28 15:25:30|2245.8|2245.5|2246|2245.7|2246.6|2246.3|2245.5|2245.2|32
1632842740000|2021-09-28 15:25:40|2246.1|2245.8|2246.7|2246.4|2246.7|2246.4|2246|2245.7|45
1632842750000|2021-09-28 15:25:50|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2245.9|2245.6|22
1632842760000|2021-09-28 15:26:00|2245.9|2245.6|2246.5|2246.2|2246.6|2246.3|2245.9|2245.6|26
1632842770000|2021-09-28 15:26:10|2246.7|2246.4|2247|2246.7|2248|2247.7|2246.7|2246.4|65
1632842780000|2021-09-28 15:26:20|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2246.8|2246.5|45
1632842790000|2021-09-28 15:26:30|2246.9|2246.6|2245.7|2245.4|2246.9|2246.6|2245.6|2245.3|52
1632842800000|2021-09-28 15:26:40|2245.5|2245.2|2244.7|2244.4|2246|2245.7|2244.7|2244.4|59
1632842810000|2021-09-28 15:26:50|2244.8|2244.5|2245.2|2244.9|2245.3|2245|2244.7|2244.4|40
1632842820000|2021-09-28 15:27:00|2245.1|2244.8|2245.2|2244.9|2245.7|2245.4|2245|2244.7|43
1632842830000|2021-09-28 15:27:10|2245.1|2244.8|2245|2244.7|2245.4|2245.1|2244.8|2244.5|41
1632842840000|2021-09-28 15:27:20|2244.9|2244.6|2244.9|2244.6|2245.3|2245|2244.8|2244.5|20
1632842850000|2021-09-28 15:27:30|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.7|2244.4|37
1632842860000|2021-09-28 15:27:40|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|29
1632842870000|2021-09-28 15:27:50|2245.8|2245.5|2245.1|2244.8|2245.9|2245.6|2245.1|2244.8|20
1632842880000|2021-09-28 15:28:00|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|37
1632842890000|2021-09-28 15:28:10|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.6|2244.3|21
1632842900000|2021-09-28 15:28:20|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.3|2244|34
1632842910000|2021-09-28 15:28:30|2244.3|2244|2243.3|2243|2244.3|2244|2243.3|2243|149
1632842920000|2021-09-28 15:28:40|2243.2|2242.9|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|90
1632842930000|2021-09-28 15:28:50|2243.7|2243.4|2243|2242.7|2243.7|2243.4|2243|2242.7|30
1632842940000|2021-09-28 15:29:00|2243.1|2242.8|2243.6|2243.3|2243.9|2243.6|2243|2242.7|26
1632842950000|2021-09-28 15:29:10|2243.9|2243.6|2244.8|2244.5|2244.8|2244.5|2243.9|2243.6|32
1632842960000|2021-09-28 15:29:20|2244.7|2244.4|2244.1|2243.8|2244.7|2244.4|2244|2243.7|33
1632842970000|2021-09-28 15:29:30|2244|2243.7|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|63
1632842980000|2021-09-28 15:29:40|2244.8|2244.5|2245.1|2244.8|2245.8|2245.5|2244.8|2244.5|78
1632842990000|2021-09-28 15:29:50|2245.2|2244.9|2244.6|2244.3|2245.5|2245.2|2244.6|2244.3|53
1632843000000|2021-09-28 15:30:00|2244.5|2244.2|2243.7|2243.4|2244.7|2244.4|2243.5|2243.2|71
1632843010000|2021-09-28 15:30:10|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2242.9|2242.6|135
1632843020000|2021-09-28 15:30:20|2243.8|2243.5|2244|2243.7|2244.6|2244.3|2243.7|2243.4|67
1632843030000|2021-09-28 15:30:30|2243.8|2243.5|2243.4|2243.1|2243.9|2243.6|2243.2|2242.9|66
1632843040000|2021-09-28 15:30:40|2243|2242.7|2241.9|2241.6|2243.5|2243.2|2241.9|2241.6|139
1632843050000|2021-09-28 15:30:50|2241.5|2241.2|2242.6|2242.3|2242.6|2242.3|2241.4|2241.1|133
1632843060000|2021-09-28 15:31:00|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2241.6|2241.3|69
1632843070000|2021-09-28 15:31:10|2242|2241.7|2241.9|2241.6|2242.3|2242|2241.6|2241.3|40
1632843080000|2021-09-28 15:31:20|2241.8|2241.5|2241.2|2240.9|2242.1|2241.8|2241.1|2240.8|67
1632843090000|2021-09-28 15:31:30|2241.3|2241|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|34
1632843100000|2021-09-28 15:31:40|2242|2241.7|2241.8|2241.5|2242.3|2242|2241.6|2241.3|64
1632843110000|2021-09-28 15:31:50|2242|2241.7|2242.2|2241.9|2242.3|2242|2241.8|2241.5|40
1632843120000|2021-09-28 15:32:00|2242|2241.7|2242|2241.7|2242.6|2242.3|2241.9|2241.6|48
1632843130000|2021-09-28 15:32:10|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.5|2241.2|47
1632843140000|2021-09-28 15:32:20|2241.8|2241.5|2242.8|2242.5|2242.9|2242.6|2241.7|2241.4|65
1632843150000|2021-09-28 15:32:30|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.1|2241.8|39
1632843160000|2021-09-28 15:32:40|2242.6|2242.3|2244|2243.7|2244|2243.7|2242.4|2242.1|38
1632843170000|2021-09-28 15:32:50|2243.7|2243.4|2243.9|2243.6|2245|2244.7|2243.1|2242.8|183
1632843180000|2021-09-28 15:33:00|2243.7|2243.4|2242.3|2242|2243.9|2243.6|2242.1|2241.8|155
1632843190000|2021-09-28 15:33:10|2242.4|2242.1|2242.7|2242.4|2243|2242.7|2242.1|2241.8|56
1632843200000|2021-09-28 15:33:20|2242.8|2242.5|2242.5|2242.2|2243|2242.7|2242.3|2242|42
1632843210000|2021-09-28 15:33:30|2242.8|2242.5|2242|2241.7|2242.8|2242.5|2241.9|2241.6|38
1632843220000|2021-09-28 15:33:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|72
1632843230000|2021-09-28 15:33:50|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.5|2241.2|33
1632843240000|2021-09-28 15:34:00|2241.7|2241.4|2241.9|2241.6|2242.2|2241.9|2241.4|2241.1|101
1632843250000|2021-09-28 15:34:10|2241.8|2241.5|2243.6|2243.3|2243.9|2243.6|2241.8|2241.5|112
1632843260000|2021-09-28 15:34:20|2243.8|2243.5|2243.4|2243.1|2244.2|2243.9|2242.8|2242.5|68
1632843270000|2021-09-28 15:34:30|2243.8|2243.5|2245.6|2245.3|2245.6|2245.3|2243.8|2243.5|137
1632843280000|2021-09-28 15:34:40|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2244.9|2244.6|61
1632843290000|2021-09-28 15:34:50|2246.2|2245.9|2244.6|2244.3|2246.2|2245.9|2244.6|2244.3|104
1632843300000|2021-09-28 15:35:00|2244.9|2244.6|2243.9|2243.6|2245.2|2244.9|2243.7|2243.4|96
1632843310000|2021-09-28 15:35:10|2244.2|2243.9|2243.7|2243.4|2244.6|2244.3|2243.6|2243.3|73
1632843320000|2021-09-28 15:35:20|2243.9|2243.6|2244.9|2244.6|2245.4|2245.1|2243.8|2243.5|121
1632843330000|2021-09-28 15:35:30|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.5|2244.2|54
1632843340000|2021-09-28 15:35:40|2244.8|2244.5|2244.1|2243.8|2244.8|2244.5|2243.9|2243.6|62
1632843350000|2021-09-28 15:35:50|2243.9|2243.6|2244.6|2244.3|2244.9|2244.6|2243.6|2243.3|76
1632843360000|2021-09-28 15:36:00|2244.5|2244.2|2243.8|2243.5|2244.7|2244.4|2243.4|2243.1|73
1632843370000|2021-09-28 15:36:10|2243.6|2243.3|2244|2243.7|2244.4|2244.1|2243.5|2243.2|49
1632843380000|2021-09-28 15:36:20|2244.2|2243.9|2243.8|2243.5|2244.5|2244.2|2243.7|2243.4|39
1632843390000|2021-09-28 15:36:30|2243.9|2243.6|2243.2|2242.9|2244.1|2243.8|2243.1|2242.8|54
1632843400000|2021-09-28 15:36:40|2243.1|2242.8|2243|2242.7|2243.3|2243|2242.7|2242.4|44
1632843410000|2021-09-28 15:36:50|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.3|2242|115
1632843420000|2021-09-28 15:37:00|2242.9|2242.6|2243.4|2243.1|2243.9|2243.6|2242.7|2242.4|88
1632843430000|2021-09-28 15:37:10|2243.5|2243.2|2243.2|2242.9|2244.1|2243.8|2243.1|2242.8|65
1632843440000|2021-09-28 15:37:20|2243.1|2242.8|2243.3|2243|2243.5|2243.2|2242.8|2242.5|72
1632843450000|2021-09-28 15:37:30|2243|2242.7|2242.7|2242.4|2243.3|2243|2242.6|2242.3|79
1632843460000|2021-09-28 15:37:40|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.1|2241.8|107
1632843470000|2021-09-28 15:37:50|2242.3|2242|2241.9|2241.6|2242.4|2242.1|2241.2|2240.9|124
1632843480000|2021-09-28 15:38:00|2241.7|2241.4|2242|2241.7|2242.4|2242.1|2241.7|2241.4|100
1632843490000|2021-09-28 15:38:10|2241.9|2241.6|2242.6|2242.3|2242.6|2242.3|2241.9|2241.6|58
1632843500000|2021-09-28 15:38:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.1|2241.8|31
1632843510000|2021-09-28 15:38:30|2242.2|2241.9|2243|2242.7|2243.1|2242.8|2242|2241.7|70
1632843520000|2021-09-28 15:38:40|2243.2|2242.9|2243.5|2243.2|2243.8|2243.5|2243.1|2242.8|66
1632843530000|2021-09-28 15:38:50|2243.4|2243.1|2243.3|2243|2243.7|2243.4|2243.2|2242.9|16
1632843540000|2021-09-28 15:39:00|2243.2|2242.9|2242|2241.7|2244|2243.7|2242|2241.7|241
1632843550000|2021-09-28 15:39:10|2242.1|2241.8|2243|2242.7|2243|2242.7|2242.1|2241.8|97
1632843560000|2021-09-28 15:39:20|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.1|2242.8|86
1632843570000|2021-09-28 15:39:30|2243.2|2242.9|2244.2|2243.9|2244.2|2243.9|2243.1|2242.8|110
1632843580000|2021-09-28 15:39:40|2244.1|2243.8|2244.8|2244.5|2245|2244.7|2244|2243.7|81
1632843590000|2021-09-28 15:39:50|2244.7|2244.4|2245.3|2245|2245.5|2245.2|2244.7|2244.4|158
1632843600000|2021-09-28 15:40:00|2245.2|2244.9|2245.9|2245.6|2246.2|2245.9|2245.1|2244.8|204
1632843610000|2021-09-28 15:40:10|2246|2245.7|2245|2244.7|2246|2245.7|2245|2244.7|57
1632843620000|2021-09-28 15:40:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|55
1632843630000|2021-09-28 15:40:30|2245.1|2244.8|2245|2244.7|2245.3|2245|2244.9|2244.6|80
1632843640000|2021-09-28 15:40:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.2|2243.9|150
1632843650000|2021-09-28 15:40:50|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|47
1632843660000|2021-09-28 15:41:00|2244.6|2244.3|2244.8|2244.5|2245.4|2245.1|2244.4|2244.1|42
1632843670000|2021-09-28 15:41:10|2244.7|2244.4|2245|2244.7|2245.3|2245|2244.7|2244.4|43
1632843680000|2021-09-28 15:41:20|2244.9|2244.6|2244.5|2244.2|2245|2244.7|2244.5|2244.2|39
1632843690000|2021-09-28 15:41:30|2244.4|2244.1|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|64
1632843700000|2021-09-28 15:41:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244|2243.7|68
1632843710000|2021-09-28 15:41:50|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.9|2243.6|34
1632843720000|2021-09-28 15:42:00|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.8|2243.5|30
1632843730000|2021-09-28 15:42:10|2244.1|2243.8|2244|2243.7|2244.4|2244.1|2243.7|2243.4|59
1632843740000|2021-09-28 15:42:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.7|2243.4|21
1632843750000|2021-09-28 15:42:30|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.4|2243.1|36
1632843760000|2021-09-28 15:42:40|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|69
1632843770000|2021-09-28 15:42:50|2243.4|2243.1|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|39
1632843780000|2021-09-28 15:43:00|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2241.9|2241.6|213
1632843790000|2021-09-28 15:43:10|2242.6|2242.3|2242.2|2241.9|2242.8|2242.5|2242|2241.7|38
1632843800000|2021-09-28 15:43:20|2242|2241.7|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|62
1632843810000|2021-09-28 15:43:30|2242|2241.7|2242.3|2242|2242.6|2242.3|2241.8|2241.5|107
1632843820000|2021-09-28 15:43:40|2242|2241.7|2242.2|2241.9|2242.5|2242.2|2242|2241.7|23
1632843830000|2021-09-28 15:43:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2241.9|2241.6|77
1632843840000|2021-09-28 15:44:00|2242.1|2241.8|2242.5|2242.2|2243|2242.7|2241.9|2241.6|103
1632843850000|2021-09-28 15:44:10|2242.2|2241.9|2242.3|2242|2242.6|2242.3|2242.1|2241.8|44
1632843860000|2021-09-28 15:44:20|2242.5|2242.2|2243.6|2243.3|2243.6|2243.3|2242.4|2242.1|24
1632843870000|2021-09-28 15:44:30|2243.2|2242.9|2242.2|2241.9|2243.2|2242.9|2242.2|2241.9|34
1632843880000|2021-09-28 15:44:40|2242.4|2242.1|2242.3|2242|2242.7|2242.4|2242.2|2241.9|29
1632843890000|2021-09-28 15:44:50|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242|2241.7|60
1632843900000|2021-09-28 15:45:00|2242.4|2242.1|2242|2241.7|2242.7|2242.4|2241.9|2241.6|76
1632843910000|2021-09-28 15:45:10|2241.9|2241.6|2242.7|2242.4|2242.9|2242.6|2241.8|2241.5|63
1632843920000|2021-09-28 15:45:20|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242|2241.7|47
1632843930000|2021-09-28 15:45:30|2242.3|2242|2241.5|2241.2|2242.3|2242|2241.5|2241.2|72
1632843940000|2021-09-28 15:45:40|2241.4|2241.1|2240.7|2240.4|2241.4|2241.1|2240.6|2240.3|140
1632843950000|2021-09-28 15:45:50|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.5|2240.2|208
1632843960000|2021-09-28 15:46:00|2240.7|2240.4|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|161
1632843970000|2021-09-28 15:46:10|2240.6|2240.3|2240.4|2240.1|2240.9|2240.6|2240.3|2240|142
1632843980000|2021-09-28 15:46:20|2240.5|2240.2|2240.1|2239.8|2240.7|2240.4|2240|2239.7|95
1632843990000|2021-09-28 15:46:30|2240|2239.7|2240|2239.7|2240.3|2240|2240|2239.7|135
1632844000000|2021-09-28 15:46:40|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|108
1632844010000|2021-09-28 15:46:50|2240.2|2239.9|2239.6|2239.3|2240.3|2240|2239.6|2239.3|81
1632844020000|2021-09-28 15:47:00|2239.8|2239.5|2240.4|2240.1|2240.8|2240.5|2239.8|2239.5|74
1632844030000|2021-09-28 15:47:10|2240.3|2240|2240.3|2240|2240.8|2240.5|2240.2|2239.9|37
1632844040000|2021-09-28 15:47:20|2240.2|2239.9|2240.9|2240.6|2241.2|2240.9|2240.1|2239.8|37
1632844050000|2021-09-28 15:47:30|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|31
1632844060000|2021-09-28 15:47:40|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|26
1632844070000|2021-09-28 15:47:50|2241.3|2241|2241.3|2241|2241.3|2241|2240.8|2240.5|41
1632844080000|2021-09-28 15:48:00|2241.4|2241.1|2242.1|2241.8|2242.2|2241.9|2241.4|2241.1|71
1632844090000|2021-09-28 15:48:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2241.9|2241.6|54
1632844100000|2021-09-28 15:48:20|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.8|2241.5|69
1632844110000|2021-09-28 15:48:30|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|30
1632844120000|2021-09-28 15:48:40|2242.1|2241.8|2243.4|2243.1|2244|2243.7|2242.1|2241.8|110
1632844130000|2021-09-28 15:48:50|2243.5|2243.2|2244|2243.7|2244.1|2243.8|2243.1|2242.8|73
1632844140000|2021-09-28 15:49:00|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.3|2243|81
1632844150000|2021-09-28 15:49:10|2244|2243.7|2243.1|2242.8|2244.2|2243.9|2243|2242.7|67
1632844160000|2021-09-28 15:49:20|2243|2242.7|2242.1|2241.8|2243|2242.7|2242.1|2241.8|46
1632844170000|2021-09-28 15:49:30|2242|2241.7|2242.1|2241.8|2242.3|2242|2241.9|2241.6|34
1632844180000|2021-09-28 15:49:40|2242|2241.7|2242.2|2241.9|2242.5|2242.2|2241.9|2241.6|36
1632844190000|2021-09-28 15:49:50|2242.1|2241.8|2241.5|2241.2|2242.3|2242|2241.5|2241.2|23
1632844200000|2021-09-28 15:50:00|2241.4|2241.1|2240.3|2240|2241.4|2241.1|2240.2|2239.9|113
1632844210000|2021-09-28 15:50:10|2240.2|2239.9|2239.4|2239.1|2240.2|2239.9|2239.2|2238.9|120
1632844220000|2021-09-28 15:50:20|2239.3|2239|2239.5|2239.2|2239.7|2239.4|2239.2|2238.9|89
1632844230000|2021-09-28 15:50:30|2239.3|2239|2239.3|2239|2239.6|2239.3|2239.2|2238.9|142
1632844240000|2021-09-28 15:50:40|2239.2|2238.9|2239.1|2238.8|2239.5|2239.2|2239|2238.7|63
1632844250000|2021-09-28 15:50:50|2239|2238.7|2239|2238.7|2239.3|2239|2238.7|2238.4|101
1632844260000|2021-09-28 15:51:00|2238.9|2238.6|2239.2|2238.9|2239.4|2239.1|2238.8|2238.5|50
1632844270000|2021-09-28 15:51:10|2239.3|2239|2239.3|2239|2239.3|2239|2238.8|2238.5|74
1632844280000|2021-09-28 15:51:20|2239.2|2238.9|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|57
1632844290000|2021-09-28 15:51:30|2239.5|2239.2|2239.3|2239|2239.8|2239.5|2239.2|2238.9|31
1632844300000|2021-09-28 15:51:40|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|28
1632844310000|2021-09-28 15:51:50|2239.7|2239.4|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|54
1632844320000|2021-09-28 15:52:00|2239.7|2239.4|2239.1|2238.8|2239.8|2239.5|2239|2238.7|51
1632844330000|2021-09-28 15:52:10|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|68
1632844340000|2021-09-28 15:52:20|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2238.8|2238.5|64
1632844350000|2021-09-28 15:52:30|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|26
1632844360000|2021-09-28 15:52:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.8|2238.5|28
1632844370000|2021-09-28 15:52:50|2238.9|2238.6|2239.1|2238.8|2239.3|2239|2238.9|2238.6|29
1632844380000|2021-09-28 15:53:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|59
1632844390000|2021-09-28 15:53:10|2239|2238.7|2239|2238.7|2239.3|2239|2238.9|2238.6|33
1632844400000|2021-09-28 15:53:20|2238.9|2238.6|2237.9|2237.6|2238.9|2238.6|2237.9|2237.6|201
1632844410000|2021-09-28 15:53:30|2237.8|2237.5|2238.4|2238.1|2238.5|2238.2|2237.7|2237.4|79
1632844420000|2021-09-28 15:53:40|2238.5|2238.2|2239.4|2239.1|2239.4|2239.1|2238.5|2238.2|73
1632844430000|2021-09-28 15:53:50|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|140
1632844440000|2021-09-28 15:54:00|2240|2239.7|2241.1|2240.8|2241.1|2240.8|2240|2239.7|121
1632844450000|2021-09-28 15:54:10|2241|2240.7|2241.6|2241.3|2242.3|2242|2241|2240.7|91
1632844460000|2021-09-28 15:54:20|2241.5|2241.2|2242|2241.7|2242.1|2241.8|2241.3|2241|35
1632844470000|2021-09-28 15:54:30|2241.9|2241.6|2242.6|2242.3|2242.8|2242.5|2241.8|2241.5|47
1632844480000|2021-09-28 15:54:40|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.3|2242|33
1632844490000|2021-09-28 15:54:50|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|44
1632844500000|2021-09-28 15:55:00|2243|2242.7|2242.3|2242|2243|2242.7|2242|2241.7|45
1632844510000|2021-09-28 15:55:10|2242.4|2242.1|2243.1|2242.8|2243.2|2242.9|2242.3|2242|44
1632844520000|2021-09-28 15:55:20|2243.2|2242.9|2243.2|2242.9|2243.6|2243.3|2242.8|2242.5|55
1632844530000|2021-09-28 15:55:30|2243.1|2242.8|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|22
1632844540000|2021-09-28 15:55:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|31
1632844550000|2021-09-28 15:55:50|2242.8|2242.5|2241.9|2241.6|2242.9|2242.6|2241.9|2241.6|42
1632844560000|2021-09-28 15:56:00|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|31
1632844570000|2021-09-28 15:56:10|2242.4|2242.1|2243|2242.7|2243.1|2242.8|2242.3|2242|66
1632844580000|2021-09-28 15:56:20|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.7|2242.4|40
1632844590000|2021-09-28 15:56:30|2242.9|2242.6|2242.3|2242|2243.1|2242.8|2242.1|2241.8|42
1632844600000|2021-09-28 15:56:40|2242.1|2241.8|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|39
1632844610000|2021-09-28 15:56:50|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|28
1632844620000|2021-09-28 15:57:00|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.5|2241.2|39
1632844630000|2021-09-28 15:57:10|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|10
1632844640000|2021-09-28 15:57:20|2241.6|2241.3|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|27
1632844650000|2021-09-28 15:57:30|2241.3|2241|2241.8|2241.5|2241.9|2241.6|2241.1|2240.8|104
1632844660000|2021-09-28 15:57:40|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|57
1632844670000|2021-09-28 15:57:50|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.2|2241.9|45
1632844680000|2021-09-28 15:58:00|2242.2|2241.9|2242|2241.7|2242.4|2242.1|2241.7|2241.4|64
1632844690000|2021-09-28 15:58:10|2241.9|2241.6|2242.2|2241.9|2242.3|2242|2241.8|2241.5|26
1632844700000|2021-09-28 15:58:20|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|23
1632844710000|2021-09-28 15:58:30|2241.7|2241.4|2241.3|2241|2241.8|2241.5|2241.1|2240.8|38
1632844720000|2021-09-28 15:58:40|2241.5|2241.2|2242.7|2242.4|2242.7|2242.4|2241.5|2241.2|21
1632844730000|2021-09-28 15:58:50|2242.6|2242.3|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|24
1632844740000|2021-09-28 15:59:00|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.5|2242.2|19
1632844750000|2021-09-28 15:59:10|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|16
1632844760000|2021-09-28 15:59:20|2242.4|2242.1|2242|2241.7|2242.8|2242.5|2241.9|2241.6|21
1632844770000|2021-09-28 15:59:30|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|131
1632844780000|2021-09-28 15:59:40|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|93
1632844790000|2021-09-28 15:59:50|2242.7|2242.4|2242.8|2242.5|2243.2|2242.9|2242.6|2242.3|55
1632844800000|2021-09-28 16:00:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.1|2241.8|48
1632844810000|2021-09-28 16:00:10|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242.1|2241.8|21
1632844820000|2021-09-28 16:00:20|2242.1|2241.8|2241.4|2241.1|2242.3|2242|2241.4|2241.1|57
1632844830000|2021-09-28 16:00:30|2241.5|2241.2|2241.6|2241.3|2242|2241.7|2241.4|2241.1|167
1632844840000|2021-09-28 16:00:40|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|25
1632844850000|2021-09-28 16:00:50|2242.1|2241.8|2241.1|2240.8|2242.2|2241.9|2241.1|2240.8|15
1632844860000|2021-09-28 16:01:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.4|2240.1|118
1632844870000|2021-09-28 16:01:10|2241.1|2240.8|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|35
1632844880000|2021-09-28 16:01:20|2240.6|2240.3|2240.3|2240|2240.7|2240.4|2240.2|2239.9|38
1632844890000|2021-09-28 16:01:30|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|48
1632844900000|2021-09-28 16:01:40|2240|2239.7|2240.2|2239.9|2240.3|2240|2239.6|2239.3|76
1632844910000|2021-09-28 16:01:50|2240.1|2239.8|2239.9|2239.6|2240.3|2240|2239.9|2239.6|36
1632844920000|2021-09-28 16:02:00|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.8|2239.5|27
1632844930000|2021-09-28 16:02:10|2240.1|2239.8|2240.4|2240.1|2240.8|2240.5|2240|2239.7|35
1632844940000|2021-09-28 16:02:20|2240.3|2240|2239.6|2239.3|2240.4|2240.1|2239.6|2239.3|43
1632844950000|2021-09-28 16:02:30|2239.5|2239.2|2239.8|2239.5|2240|2239.7|2239.5|2239.2|53
1632844960000|2021-09-28 16:02:40|2239.7|2239.4|2239.5|2239.2|2239.8|2239.5|2239.1|2238.8|58
1632844970000|2021-09-28 16:02:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|23
1632844980000|2021-09-28 16:03:00|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.5|2238.2|89
1632844990000|2021-09-28 16:03:10|2238.6|2238.3|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|46
1632845000000|2021-09-28 16:03:20|2238.4|2238.1|2238.5|2238.2|2238.8|2238.5|2238.3|2238|48
1632845010000|2021-09-28 16:03:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|41
1632845020000|2021-09-28 16:03:40|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.4|2238.1|97
1632845030000|2021-09-28 16:03:50|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|34
1632845040000|2021-09-28 16:04:00|2238.9|2238.6|2237.9|2237.6|2239|2238.7|2237.9|2237.6|48
1632845050000|2021-09-28 16:04:10|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.6|2237.3|44
1632845060000|2021-09-28 16:04:20|2238.2|2237.9|2238.8|2238.5|2238.9|2238.6|2238.2|2237.9|22
1632845070000|2021-09-28 16:04:30|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.6|2238.3|11
1632845080000|2021-09-28 16:04:40|2238.8|2238.5|2238.9|2238.6|2239.2|2238.9|2238.8|2238.5|30
1632845090000|2021-09-28 16:04:50|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|100
1632845100000|2021-09-28 16:05:00|2239.6|2239.3|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|161
1632845110000|2021-09-28 16:05:10|2238.7|2238.4|2238.6|2238.3|2239.1|2238.8|2238.6|2238.3|29
1632845120000|2021-09-28 16:05:20|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.3|2238|11
1632845130000|2021-09-28 16:05:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2237.9|2237.6|31
1632845140000|2021-09-28 16:05:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|86
1632845150000|2021-09-28 16:05:50|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.7|2237.4|91
1632845160000|2021-09-28 16:06:00|2238.3|2238|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|73
1632845170000|2021-09-28 16:06:10|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.6|2237.3|51
1632845180000|2021-09-28 16:06:20|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|56
1632845190000|2021-09-28 16:06:30|2237.7|2237.4|2236.4|2236.1|2237.7|2237.4|2236.3|2236|269
1632845200000|2021-09-28 16:06:40|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.3|2236|79
1632845210000|2021-09-28 16:06:50|2236.4|2236.1|2236.8|2236.5|2236.9|2236.6|2236.2|2235.9|66
1632845220000|2021-09-28 16:07:00|2236.7|2236.4|2237.7|2237.4|2238|2237.7|2236.7|2236.4|48
1632845230000|2021-09-28 16:07:10|2237.9|2237.6|2238.7|2238.4|2239.1|2238.8|2237.7|2237.4|130
1632845240000|2021-09-28 16:07:20|2238.6|2238.3|2239.8|2239.5|2239.8|2239.5|2238.6|2238.3|61
1632845250000|2021-09-28 16:07:30|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.2|2238.9|36
1632845260000|2021-09-28 16:07:40|2239.7|2239.4|2240.4|2240.1|2240.5|2240.2|2239.7|2239.4|43
1632845270000|2021-09-28 16:07:50|2240.5|2240.2|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|48
1632845280000|2021-09-28 16:08:00|2239.9|2239.6|2240|2239.7|2240.4|2240.1|2239.8|2239.5|35
1632845290000|2021-09-28 16:08:10|2239.9|2239.6|2239.7|2239.4|2240.1|2239.8|2239.4|2239.1|133
1632845300000|2021-09-28 16:08:20|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|17
1632845310000|2021-09-28 16:08:30|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2238.9|2238.6|31
1632845320000|2021-09-28 16:08:40|2239.2|2238.9|2239.7|2239.4|2240|2239.7|2239.1|2238.8|4
1632845330000|2021-09-28 16:08:50|2239.6|2239.3|2239.9|2239.6|2240.1|2239.8|2239.5|2239.2|9
1632845340000|2021-09-28 16:09:00|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|15
1632845350000|2021-09-28 16:09:10|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|16
1632845360000|2021-09-28 16:09:20|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|18
1632845370000|2021-09-28 16:09:30|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|29
1632845380000|2021-09-28 16:09:40|2239.8|2239.5|2239.4|2239.1|2240|2239.7|2239.4|2239.1|26
1632845390000|2021-09-28 16:09:50|2239.6|2239.3|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|19
1632845400000|2021-09-28 16:10:00|2240.5|2240.2|2239.7|2239.4|2240.5|2240.2|2239.5|2239.2|31
1632845410000|2021-09-28 16:10:10|2239.5|2239.2|2240.1|2239.8|2240.3|2240|2239.4|2239.1|75
1632845420000|2021-09-28 16:10:20|2240|2239.7|2239.5|2239.2|2240|2239.7|2239.5|2239.2|28
1632845430000|2021-09-28 16:10:30|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.3|2239|13
1632845440000|2021-09-28 16:10:40|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.3|2239|43
1632845450000|2021-09-28 16:10:50|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.3|2239|33
1632845460000|2021-09-28 16:11:00|2240|2239.7|2241.6|2241.3|2241.7|2241.4|2240|2239.7|129
1632845470000|2021-09-28 16:11:10|2241.7|2241.4|2242.3|2242|2242.4|2242.1|2241.7|2241.4|48
1632845480000|2021-09-28 16:11:20|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.3|2242|70
1632845490000|2021-09-28 16:11:30|2242.8|2242.5|2242.8|2242.5|2243.1|2242.8|2242.5|2242.2|125
1632845500000|2021-09-28 16:11:40|2242.9|2242.6|2243.2|2242.9|2243.4|2243.1|2242.9|2242.6|76
1632845510000|2021-09-28 16:11:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|37
1632845520000|2021-09-28 16:12:00|2243.6|2243.3|2244|2243.7|2244.6|2244.3|2243.5|2243.2|409
1632845530000|2021-09-28 16:12:10|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.6|2243.3|114
1632845540000|2021-09-28 16:12:20|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|67
1632845550000|2021-09-28 16:12:30|2243.7|2243.4|2244.3|2244|2244.3|2244|2243.7|2243.4|82
1632845560000|2021-09-28 16:12:40|2244.2|2243.9|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|146
1632845570000|2021-09-28 16:12:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|147
1632845580000|2021-09-28 16:13:00|2244.8|2244.5|2245.4|2245.1|2245.7|2245.4|2244.8|2244.5|173
1632845590000|2021-09-28 16:13:10|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.3|2245|78
1632845600000|2021-09-28 16:13:20|2245.2|2244.9|2246.1|2245.8|2246.3|2246|2245.2|2244.9|109
1632845610000|2021-09-28 16:13:30|2246.2|2245.9|2246.4|2246.1|2246.7|2246.4|2246.2|2245.9|62
1632845620000|2021-09-28 16:13:40|2246.3|2246|2246.7|2246.4|2246.8|2246.5|2246.1|2245.8|45
1632845630000|2021-09-28 16:13:50|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|22
1632845640000|2021-09-28 16:14:00|2246.6|2246.3|2246.6|2246.3|2247.1|2246.8|2245.9|2245.6|74
1632845650000|2021-09-28 16:14:10|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2246.4|2246.1|43
1632845660000|2021-09-28 16:14:20|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246|2245.7|63
1632845670000|2021-09-28 16:14:30|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.5|2245.2|43
1632845680000|2021-09-28 16:14:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|30
1632845690000|2021-09-28 16:14:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|57
1632845700000|2021-09-28 16:15:00|2246.3|2246|2245.9|2245.6|2246.4|2246.1|2245.8|2245.5|112
1632845710000|2021-09-28 16:15:10|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.1|2244.8|106
1632845720000|2021-09-28 16:15:20|2245.4|2245.1|2245.3|2245|2245.8|2245.5|2245.2|2244.9|88
1632845730000|2021-09-28 16:15:30|2245.2|2244.9|2245.6|2245.3|2245.7|2245.4|2244.9|2244.6|25
1632845740000|2021-09-28 16:15:40|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|25
1632845750000|2021-09-28 16:15:50|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.1|2244.8|20
1632845760000|2021-09-28 16:16:00|2245.2|2244.9|2246.3|2246|2246.5|2246.2|2245.2|2244.9|72
1632845770000|2021-09-28 16:16:10|2246.2|2245.9|2245.6|2245.3|2246.3|2246|2245.6|2245.3|22
1632845780000|2021-09-28 16:16:20|2245.7|2245.4|2245.7|2245.4|2246|2245.7|2245.6|2245.3|10
1632845790000|2021-09-28 16:16:30|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.7|2245.4|12
1632845800000|2021-09-28 16:16:40|2245.6|2245.3|2245.4|2245.1|2246|2245.7|2245.4|2245.1|16
1632845810000|2021-09-28 16:16:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|18
1632845820000|2021-09-28 16:17:00|2245.8|2245.5|2246|2245.7|2246.1|2245.8|2245.7|2245.4|60
1632845830000|2021-09-28 16:17:10|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.5|2245.2|12
1632845840000|2021-09-28 16:17:20|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.3|2245|9
1632845850000|2021-09-28 16:17:30|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|31
1632845860000|2021-09-28 16:17:40|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|12
1632845870000|2021-09-28 16:17:50|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|10
1632845880000|2021-09-28 16:18:00|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|17
1632845890000|2021-09-28 16:18:10|2245.3|2245|2245.7|2245.4|2245.9|2245.6|2245.2|2244.9|46
1632845900000|2021-09-28 16:18:20|2245.6|2245.3|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|35
1632845910000|2021-09-28 16:18:30|2245.3|2245|2245.8|2245.5|2245.8|2245.5|2245.2|2244.9|118
1632845920000|2021-09-28 16:18:40|2245.7|2245.4|2245.8|2245.5|2246.3|2246|2245.6|2245.3|36
1632845930000|2021-09-28 16:18:50|2245.9|2245.6|2246|2245.7|2246.3|2246|2245.6|2245.3|29
1632845940000|2021-09-28 16:19:00|2245.9|2245.6|2245.5|2245.2|2246|2245.7|2245.5|2245.2|27
1632845950000|2021-09-28 16:19:10|2245.4|2245.1|2245.5|2245.2|2245.8|2245.5|2245.3|2245|15
1632845960000|2021-09-28 16:19:20|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|49
1632845970000|2021-09-28 16:19:30|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.3|2244|73
1632845980000|2021-09-28 16:19:40|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|45
1632845990000|2021-09-28 16:19:50|2244.1|2243.8|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|42
1632846000000|2021-09-28 16:20:00|2244.2|2243.9|2243.9|2243.6|2244.4|2244.1|2243.6|2243.3|65
1632846010000|2021-09-28 16:20:10|2244|2243.7|2243.7|2243.4|2244.2|2243.9|2243.5|2243.2|62
1632846020000|2021-09-28 16:20:20|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|29
1632846030000|2021-09-28 16:20:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.3|2243|63
1632846040000|2021-09-28 16:20:40|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|39
1632846050000|2021-09-28 16:20:50|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|23
1632846060000|2021-09-28 16:21:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243|2242.7|15
1632846070000|2021-09-28 16:21:10|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.3|2243|35
1632846080000|2021-09-28 16:21:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243|2242.7|21
1632846090000|2021-09-28 16:21:30|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|17
1632846100000|2021-09-28 16:21:40|2242.8|2242.5|2242.9|2242.6|2243.2|2242.9|2242.7|2242.4|28
1632846110000|2021-09-28 16:21:50|2242.8|2242.5|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|20
1632846120000|2021-09-28 16:22:00|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|36
1632846130000|2021-09-28 16:22:10|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|14
1632846140000|2021-09-28 16:22:20|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2243.2|2242.9|35
1632846150000|2021-09-28 16:22:30|2244|2243.7|2244.3|2244|2244.3|2244|2243.8|2243.5|93
1632846160000|2021-09-28 16:22:40|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.3|2244|22
1632846170000|2021-09-28 16:22:50|2244.5|2244.2|2244.7|2244.4|2245.1|2244.8|2244.3|2244|39
1632846180000|2021-09-28 16:23:00|2244.6|2244.3|2244.4|2244.1|2245.1|2244.8|2244.4|2244.1|79
1632846190000|2021-09-28 16:23:10|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|10
1632846200000|2021-09-28 16:23:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|2
1632846210000|2021-09-28 16:23:30|2244.6|2244.3|2245.1|2244.8|2245.2|2244.9|2244.6|2244.3|27
1632846220000|2021-09-28 16:23:40|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2244.9|2244.6|67
1632846230000|2021-09-28 16:23:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|13
1632846240000|2021-09-28 16:24:00|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.3|2245|21
1632846250000|2021-09-28 16:24:10|2245.6|2245.3|2245.8|2245.5|2246|2245.7|2245.6|2245.3|11
1632846260000|2021-09-28 16:24:20|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.5|2245.2|36
1632846270000|2021-09-28 16:24:30|2245.8|2245.5|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|22
1632846280000|2021-09-28 16:24:40|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.2|2244.9|15
1632846290000|2021-09-28 16:24:50|2245.7|2245.4|2245|2244.7|2245.7|2245.4|2245|2244.7|9
1632846300000|2021-09-28 16:25:00|2244.9|2244.6|2245|2244.7|2245.4|2245.1|2244.9|2244.6|31
1632846310000|2021-09-28 16:25:10|2245.1|2244.8|2245.4|2245.1|2245.6|2245.3|2244.9|2244.6|31
1632846320000|2021-09-28 16:25:20|2245.3|2245|2244.4|2244.1|2245.3|2245|2244.4|2244.1|24
1632846330000|2021-09-28 16:25:30|2244.5|2244.2|2244.1|2243.8|2244.9|2244.6|2243.9|2243.6|75
1632846340000|2021-09-28 16:25:40|2244|2243.7|2244.4|2244.1|2244.6|2244.3|2243.8|2243.5|44
1632846350000|2021-09-28 16:25:50|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|10
1632846360000|2021-09-28 16:26:00|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|22
1632846370000|2021-09-28 16:26:10|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.9|2244.6|20
1632846380000|2021-09-28 16:26:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|29
1632846390000|2021-09-28 16:26:30|2244.9|2244.6|2245.7|2245.4|2245.7|2245.4|2244.9|2244.6|62
1632846400000|2021-09-28 16:26:40|2245.6|2245.3|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|30
1632846410000|2021-09-28 16:26:50|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|38
1632846420000|2021-09-28 16:27:00|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|23
1632846430000|2021-09-28 16:27:10|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|22
1632846440000|2021-09-28 16:27:20|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246|2245.7|6
1632846450000|2021-09-28 16:27:30|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2246|2245.7|6
1632846460000|2021-09-28 16:27:40|2246.1|2245.8|2245|2244.7|2246.2|2245.9|2245|2244.7|28
1632846470000|2021-09-28 16:27:50|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.7|2244.4|41
1632846480000|2021-09-28 16:28:00|2245.1|2244.8|2244.8|2244.5|2245.3|2245|2244.8|2244.5|13
1632846490000|2021-09-28 16:28:10|2245|2244.7|2244.2|2243.9|2245.1|2244.8|2244.2|2243.9|23
1632846500000|2021-09-28 16:28:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|34
1632846510000|2021-09-28 16:28:30|2244.3|2244|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|7
1632846520000|2021-09-28 16:28:40|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|27
1632846530000|2021-09-28 16:28:50|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.5|2244.2|15
1632846540000|2021-09-28 16:29:00|2244.7|2244.4|2244.5|2244.2|2245.2|2244.9|2244.4|2244.1|46
1632846550000|2021-09-28 16:29:10|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|78
1632846560000|2021-09-28 16:29:20|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244|2243.7|15
1632846570000|2021-09-28 16:29:30|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|13
1632846580000|2021-09-28 16:29:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244|2243.7|33
1632846590000|2021-09-28 16:29:50|2244.1|2243.8|2244|2243.7|2244.3|2244|2243.9|2243.6|4
1632846600000|2021-09-28 16:30:00|2243.7|2243.4|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|55
1632846610000|2021-09-28 16:30:10|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|26
1632846620000|2021-09-28 16:30:20|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.2|2242.9|42
1632846630000|2021-09-28 16:30:30|2243.4|2243.1|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|25
1632846640000|2021-09-28 16:30:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.5|2242.2|62
1632846650000|2021-09-28 16:30:50|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|36
1632846660000|2021-09-28 16:31:00|2242.8|2242.5|2242.6|2242.3|2243|2242.7|2242.3|2242|59
1632846670000|2021-09-28 16:31:10|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|17
1632846680000|2021-09-28 16:31:20|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2241.9|2241.6|36
1632846690000|2021-09-28 16:31:30|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242|2241.7|25
1632846700000|2021-09-28 16:31:40|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|20
1632846710000|2021-09-28 16:31:50|2242.5|2242.2|2241.6|2241.3|2242.5|2242.2|2241.4|2241.1|48
1632846720000|2021-09-28 16:32:00|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|24
1632846730000|2021-09-28 16:32:10|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.1|2240.8|59
1632846740000|2021-09-28 16:32:20|2241.5|2241.2|2242.8|2242.5|2242.9|2242.6|2241.5|2241.2|58
1632846750000|2021-09-28 16:32:30|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|31
1632846760000|2021-09-28 16:32:40|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.5|2242.2|43
1632846770000|2021-09-28 16:32:50|2242.9|2242.6|2242.9|2242.6|2243.3|2243|2242.7|2242.4|11
1632846780000|2021-09-28 16:33:00|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|23
1632846790000|2021-09-28 16:33:10|2243.4|2243.1|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|18
1632846800000|2021-09-28 16:33:20|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2243|2242.7|11
1632846810000|2021-09-28 16:33:30|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|8
1632846820000|2021-09-28 16:33:40|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|16
1632846830000|2021-09-28 16:33:50|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|21
1632846840000|2021-09-28 16:34:00|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|12
1632846850000|2021-09-28 16:34:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|13
1632846860000|2021-09-28 16:34:20|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.3|2243|13
1632846870000|2021-09-28 16:34:30|2243.4|2243.1|2244.3|2244|2244.4|2244.1|2243.4|2243.1|76
1632846880000|2021-09-28 16:34:40|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.9|2243.6|17
1632846890000|2021-09-28 16:34:50|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|3
1632846900000|2021-09-28 16:35:00|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2242.9|2242.6|60
1632846910000|2021-09-28 16:35:10|2243.1|2242.8|2243.2|2242.9|2243.6|2243.3|2243|2242.7|17
1632846920000|2021-09-28 16:35:20|2243.1|2242.8|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|22
1632846930000|2021-09-28 16:35:30|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.6|2242.3|16
1632846940000|2021-09-28 16:35:40|2242.5|2242.2|2242.3|2242|2242.7|2242.4|2242.3|2242|15
1632846950000|2021-09-28 16:35:50|2242.2|2241.9|2242.3|2242|2242.6|2242.3|2242.2|2241.9|29
1632846960000|2021-09-28 16:36:00|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.2|2241.9|32
1632846970000|2021-09-28 16:36:10|2242.2|2241.9|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|47
1632846980000|2021-09-28 16:36:20|2242.7|2242.4|2241.8|2241.5|2242.7|2242.4|2241.7|2241.4|6
1632846990000|2021-09-28 16:36:30|2241.7|2241.4|2241.5|2241.2|2241.9|2241.6|2241.3|2241|35
1632847000000|2021-09-28 16:36:40|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|46
1632847010000|2021-09-28 16:36:50|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.1|2240.8|13
1632847020000|2021-09-28 16:37:00|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|66
1632847030000|2021-09-28 16:37:10|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|30
1632847040000|2021-09-28 16:37:20|2241.2|2240.9|2241.5|2241.2|2241.8|2241.5|2241.1|2240.8|59
1632847050000|2021-09-28 16:37:30|2241.3|2241|2241|2240.7|2241.4|2241.1|2240.9|2240.6|12
1632847060000|2021-09-28 16:37:40|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241|2240.7|10
1632847070000|2021-09-28 16:37:50|2241.2|2240.9|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|18
1632847080000|2021-09-28 16:38:00|2240.9|2240.6|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|49
1632847090000|2021-09-28 16:38:10|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|13
1632847100000|2021-09-28 16:38:20|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|20
1632847110000|2021-09-28 16:38:30|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|31
1632847120000|2021-09-28 16:38:40|2240.8|2240.5|2241.4|2241.1|2241.5|2241.2|2240.7|2240.4|50
1632847130000|2021-09-28 16:38:50|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|18
1632847140000|2021-09-28 16:39:00|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.8|2240.5|47
1632847150000|2021-09-28 16:39:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.7|2240.4|7
1632847160000|2021-09-28 16:39:20|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.6|2240.3|24
1632847170000|2021-09-28 16:39:30|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|35
1632847180000|2021-09-28 16:39:40|2240.9|2240.6|2241.2|2240.9|2241.4|2241.1|2240.9|2240.6|20
1632847190000|2021-09-28 16:39:50|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241|2240.7|10
1632847200000|2021-09-28 16:40:00|2240.9|2240.6|2240|2239.7|2240.9|2240.6|2239.7|2239.4|62
1632847210000|2021-09-28 16:40:10|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|24
1632847220000|2021-09-28 16:40:20|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|21
1632847230000|2021-09-28 16:40:30|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.6|2239.3|44
1632847240000|2021-09-28 16:40:40|2239.6|2239.3|2239.9|2239.6|2240|2239.7|2239.5|2239.2|41
1632847250000|2021-09-28 16:40:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|24
1632847260000|2021-09-28 16:41:00|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|42
1632847270000|2021-09-28 16:41:10|2239.5|2239.2|2239.8|2239.5|2240|2239.7|2239.5|2239.2|31
1632847280000|2021-09-28 16:41:20|2239.7|2239.4|2239.2|2238.9|2239.9|2239.6|2239|2238.7|28
1632847290000|2021-09-28 16:41:30|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|66
1632847300000|2021-09-28 16:41:40|2239.2|2238.9|2239.6|2239.3|2239.7|2239.4|2239.1|2238.8|29
1632847310000|2021-09-28 16:41:50|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239.2|2238.9|11
1632847320000|2021-09-28 16:42:00|2239.4|2239.1|2239.5|2239.2|2239.7|2239.4|2239.3|2239|26
1632847330000|2021-09-28 16:42:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239|2238.7|14
1632847340000|2021-09-28 16:42:20|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|96
1632847350000|2021-09-28 16:42:30|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|15
1632847360000|2021-09-28 16:42:40|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|51
1632847370000|2021-09-28 16:42:50|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.2|2237.9|89
1632847380000|2021-09-28 16:43:00|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|50
1632847390000|2021-09-28 16:43:10|2239.1|2238.8|2239|2238.7|2239.3|2239|2238.9|2238.6|18
1632847400000|2021-09-28 16:43:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.1|2238.8|29
1632847410000|2021-09-28 16:43:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|11
1632847420000|2021-09-28 16:43:40|2239.1|2238.8|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|41
1632847430000|2021-09-28 16:43:50|2239.3|2239|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|23
1632847440000|2021-09-28 16:44:00|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|48
1632847450000|2021-09-28 16:44:10|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|39
1632847460000|2021-09-28 16:44:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|37
1632847470000|2021-09-28 16:44:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|14
1632847480000|2021-09-28 16:44:40|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|63
1632847490000|2021-09-28 16:44:50|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.6|2237.3|18
1632847500000|2021-09-28 16:45:00|2237.7|2237.4|2237.6|2237.3|2238.1|2237.8|2237.5|2237.2|46
1632847510000|2021-09-28 16:45:10|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.7|2236.4|125
1632847520000|2021-09-28 16:45:20|2237|2236.7|2236.8|2236.5|2237.2|2236.9|2236.5|2236.2|92
1632847530000|2021-09-28 16:45:30|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.2|2235.9|86
1632847540000|2021-09-28 16:45:40|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|82
1632847550000|2021-09-28 16:45:50|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.2|2235.9|31
1632847560000|2021-09-28 16:46:00|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|139
1632847570000|2021-09-28 16:46:10|2236.7|2236.4|2237.1|2236.8|2237.3|2237|2236.7|2236.4|37
1632847580000|2021-09-28 16:46:20|2237.3|2237|2237.8|2237.5|2237.9|2237.6|2237.3|2237|79
1632847590000|2021-09-28 16:46:30|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|18
1632847600000|2021-09-28 16:46:40|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.8|2236.5|130
1632847610000|2021-09-28 16:46:50|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|21
1632847620000|2021-09-28 16:47:00|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.5|2236.2|26
1632847630000|2021-09-28 16:47:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|23
1632847640000|2021-09-28 16:47:20|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|38
1632847650000|2021-09-28 16:47:30|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|18
1632847660000|2021-09-28 16:47:40|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.3|2236|29
1632847670000|2021-09-28 16:47:50|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|25
1632847680000|2021-09-28 16:48:00|2237.3|2237|2236.8|2236.5|2237.3|2237|2236.7|2236.4|24
1632847690000|2021-09-28 16:48:10|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|10
1632847700000|2021-09-28 16:48:20|2236.6|2236.3|2235.9|2235.6|2236.6|2236.3|2235.7|2235.4|117
1632847710000|2021-09-28 16:48:30|2236|2235.7|2235.4|2235.1|2236|2235.7|2235.4|2235.1|65
1632847720000|2021-09-28 16:48:40|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|20
1632847730000|2021-09-28 16:48:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|17
1632847740000|2021-09-28 16:49:00|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|56
1632847750000|2021-09-28 16:49:10|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.2|2234.9|22
1632847760000|2021-09-28 16:49:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.2|2234.9|27
1632847770000|2021-09-28 16:49:30|2235.2|2234.9|2235|2234.7|2235.3|2235|2235|2234.7|16
1632847780000|2021-09-28 16:49:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|88
1632847790000|2021-09-28 16:49:50|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|34
1632847800000|2021-09-28 16:50:00|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.4|2234.1|74
1632847810000|2021-09-28 16:50:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.3|2234|44
1632847820000|2021-09-28 16:50:20|2234.6|2234.3|2235.2|2234.9|2235.3|2235|2234.5|2234.2|39
1632847830000|2021-09-28 16:50:30|2235.3|2235|2236.2|2235.9|2236.2|2235.9|2235.2|2234.9|82
1632847840000|2021-09-28 16:50:40|2236.3|2236|2236.4|2236.1|2236.8|2236.5|2236.3|2236|46
1632847850000|2021-09-28 16:50:50|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|19
1632847860000|2021-09-28 16:51:00|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2235.7|2235.4|31
1632847870000|2021-09-28 16:51:10|2236.7|2236.4|2236.8|2236.5|2237.3|2237|2236.7|2236.4|24
1632847880000|2021-09-28 16:51:20|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|29
1632847890000|2021-09-28 16:51:30|2237.4|2237.1|2236.9|2236.6|2237.6|2237.3|2236.8|2236.5|26
1632847900000|2021-09-28 16:51:40|2237|2236.7|2237.5|2237.2|2237.7|2237.4|2237|2236.7|24
1632847910000|2021-09-28 16:51:50|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|12
1632847920000|2021-09-28 16:52:00|2237.5|2237.2|2238.2|2237.9|2238.4|2238.1|2237.1|2236.8|65
1632847930000|2021-09-28 16:52:10|2238.3|2238|2238.5|2238.2|2238.8|2238.5|2238.1|2237.8|111
1632847940000|2021-09-28 16:52:20|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|114
1632847950000|2021-09-28 16:52:30|2238.7|2238.4|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|42
1632847960000|2021-09-28 16:52:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|30
1632847970000|2021-09-28 16:52:50|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|12
1632847980000|2021-09-28 16:53:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|30
1632847990000|2021-09-28 16:53:10|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2236.9|2236.6|30
1632848000000|2021-09-28 16:53:20|2237.4|2237.1|2237.3|2237|2237.6|2237.3|2237.2|2236.9|21
1632848010000|2021-09-28 16:53:30|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|23
1632848020000|2021-09-28 16:53:40|2237.3|2237|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|10
1632848030000|2021-09-28 16:53:50|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|18
1632848040000|2021-09-28 16:54:00|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.4|2236.1|47
1632848050000|2021-09-28 16:54:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.2|2235.9|18
1632848060000|2021-09-28 16:54:20|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.3|2236|28
1632848070000|2021-09-28 16:54:30|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|13
1632848080000|2021-09-28 16:54:40|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.2|2235.9|29
1632848090000|2021-09-28 16:54:50|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|16
1632848100000|2021-09-28 16:55:00|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|20
1632848110000|2021-09-28 16:55:10|2236.1|2235.8|2235.7|2235.4|2236.3|2236|2235.6|2235.3|48
1632848120000|2021-09-28 16:55:20|2235.6|2235.3|2236.2|2235.9|2236.2|2235.9|2235.6|2235.3|121
1632848130000|2021-09-28 16:55:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236|2235.7|24
1632848140000|2021-09-28 16:55:40|2236.1|2235.8|2236.4|2236.1|2236.7|2236.4|2236.1|2235.8|82
1632848150000|2021-09-28 16:55:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1632848160000|2021-09-28 16:56:00|2236.5|2236.2|2237.7|2237.4|2237.9|2237.6|2236.5|2236.2|61
1632848170000|2021-09-28 16:56:10|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.6|2237.3|19
1632848180000|2021-09-28 16:56:20|2238.2|2237.9|2238.6|2238.3|2238.8|2238.5|2238.1|2237.8|33
1632848190000|2021-09-28 16:56:30|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.3|2238|23
1632848200000|2021-09-28 16:56:40|2238.6|2238.3|2238.3|2238|2238.9|2238.6|2238|2237.7|37
1632848210000|2021-09-28 16:56:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|18
1632848220000|2021-09-28 16:57:00|2238.1|2237.8|2237.5|2237.2|2238.1|2237.8|2237.4|2237.1|39
1632848230000|2021-09-28 16:57:10|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237|2236.7|42
1632848240000|2021-09-28 16:57:20|2237.2|2236.9|2236.6|2236.3|2237.3|2237|2236.5|2236.2|27
1632848250000|2021-09-28 16:57:30|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236|2235.7|26
1632848260000|2021-09-28 16:57:40|2236.1|2235.8|2235|2234.7|2236.1|2235.8|2235|2234.7|87
1632848270000|2021-09-28 16:57:50|2235.2|2234.9|2235.3|2235|2235.6|2235.3|2235.1|2234.8|54
1632848280000|2021-09-28 16:58:00|2235|2234.7|2235.1|2234.8|2235.6|2235.3|2234.8|2234.5|99
1632848290000|2021-09-28 16:58:10|2235.2|2234.9|2235.1|2234.8|2235.5|2235.2|2235|2234.7|15
1632848300000|2021-09-28 16:58:20|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235|2234.7|16
1632848310000|2021-09-28 16:58:30|2235.5|2235.2|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|38
1632848320000|2021-09-28 16:58:40|2235.9|2235.6|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|29
1632848330000|2021-09-28 16:58:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|19
1632848340000|2021-09-28 16:59:00|2235.3|2235|2234.8|2234.5|2235.4|2235.1|2234.8|2234.5|48
1632848350000|2021-09-28 16:59:10|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|22
1632848360000|2021-09-28 16:59:20|2234.9|2234.6|2234.5|2234.2|2235.3|2235|2234.5|2234.2|24
1632848370000|2021-09-28 16:59:30|2234.6|2234.3|2235.2|2234.9|2235.3|2235|2234.4|2234.1|65
1632848380000|2021-09-28 16:59:40|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235|2234.7|38
1632848390000|2021-09-28 16:59:50|2235.3|2235|2235.6|2235.3|2235.9|2235.6|2235.3|2235|76
1632848400000|2021-09-28 17:00:00|2235.9|2235.6|2236|2235.7|2236.4|2236.1|2235.6|2235.3|132
1632848410000|2021-09-28 17:00:10|2235.7|2235.4|2236.9|2236.6|2237.1|2236.8|2235.6|2235.3|88
1632848420000|2021-09-28 17:00:20|2236.8|2236.5|2237.8|2237.5|2238|2237.7|2236.8|2236.5|79
1632848430000|2021-09-28 17:00:30|2237.9|2237.6|2237.8|2237.5|2238.3|2238|2237.8|2237.5|31
1632848440000|2021-09-28 17:00:40|2237.7|2237.4|2237|2236.7|2237.7|2237.4|2237|2236.7|62
1632848450000|2021-09-28 17:00:50|2236.6|2236.3|2236.1|2235.8|2236.9|2236.6|2236|2235.7|118
1632848460000|2021-09-28 17:01:00|2236.3|2236|2236.7|2236.4|2236.9|2236.6|2236|2235.7|71
1632848470000|2021-09-28 17:01:10|2236.6|2236.3|2236.6|2236.3|2237.2|2236.9|2236.3|2236|44
1632848480000|2021-09-28 17:01:20|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|31
1632848490000|2021-09-28 17:01:30|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.3|2236|52
1632848500000|2021-09-28 17:01:40|2236.7|2236.4|2236.8|2236.5|2237.2|2236.9|2236.6|2236.3|28
1632848510000|2021-09-28 17:01:50|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.5|2236.2|15
1632848520000|2021-09-28 17:02:00|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.5|2236.2|42
1632848530000|2021-09-28 17:02:10|2237|2236.7|2236.4|2236.1|2237|2236.7|2236.4|2236.1|27
1632848540000|2021-09-28 17:02:20|2236.3|2236|2236.1|2235.8|2236.6|2236.3|2236|2235.7|25
1632848550000|2021-09-28 17:02:30|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.1|2234.8|49
1632848560000|2021-09-28 17:02:40|2235.5|2235.2|2236.2|2235.9|2236.5|2236.2|2235.3|2235|44
1632848570000|2021-09-28 17:02:50|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.7|2235.4|39
1632848580000|2021-09-28 17:03:00|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2235.9|2235.6|53
1632848590000|2021-09-28 17:03:10|2237|2236.7|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|34
1632848600000|2021-09-28 17:03:20|2236.8|2236.5|2236.2|2235.9|2236.8|2236.5|2236.1|2235.8|36
1632848610000|2021-09-28 17:03:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236|2235.7|35
1632848620000|2021-09-28 17:03:40|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236|2235.7|20
1632848630000|2021-09-28 17:03:50|2236.1|2235.8|2236.3|2236|2236.5|2236.2|2236|2235.7|16
1632848640000|2021-09-28 17:04:00|2236.2|2235.9|2236.5|2236.2|2236.8|2236.5|2236|2235.7|39
1632848650000|2021-09-28 17:04:10|2236.6|2236.3|2237.4|2237.1|2237.4|2237.1|2236.6|2236.3|36
1632848660000|2021-09-28 17:04:20|2237.3|2237|2238.4|2238.1|2238.4|2238.1|2237.3|2237|45
1632848670000|2021-09-28 17:04:30|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.2|2237.9|45
1632848680000|2021-09-28 17:04:40|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.1|2237.8|24
1632848690000|2021-09-28 17:04:50|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|29
1632848700000|2021-09-28 17:05:00|2238.2|2237.9|2237.1|2236.8|2238.3|2238|2237.1|2236.8|54
1632848710000|2021-09-28 17:05:10|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.6|2236.3|38
1632848720000|2021-09-28 17:05:20|2236.7|2236.4|2235.8|2235.5|2236.8|2236.5|2235.7|2235.4|47
1632848730000|2021-09-28 17:05:30|2235.7|2235.4|2236.1|2235.8|2236.5|2236.2|2235.7|2235.4|29
1632848740000|2021-09-28 17:05:40|2235.9|2235.6|2234.6|2234.3|2235.9|2235.6|2234.5|2234.2|101
1632848750000|2021-09-28 17:05:50|2234.7|2234.4|2234.8|2234.5|2235|2234.7|2234.6|2234.3|43
1632848760000|2021-09-28 17:06:00|2234.7|2234.4|2236.2|2235.9|2236.2|2235.9|2234.7|2234.4|40
1632848770000|2021-09-28 17:06:10|2236.3|2236|2238.1|2237.8|2238.2|2237.9|2236.3|2236|79
1632848780000|2021-09-28 17:06:20|2238.2|2237.9|2239|2238.7|2239|2238.7|2237.8|2237.5|83
1632848790000|2021-09-28 17:06:30|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|32
1632848800000|2021-09-28 17:06:40|2238.5|2238.2|2239.8|2239.5|2239.8|2239.5|2238.5|2238.2|140
1632848810000|2021-09-28 17:06:50|2239.9|2239.6|2239.8|2239.5|2240.3|2240|2239.6|2239.3|174
1632848820000|2021-09-28 17:07:00|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239.1|2238.8|69
1632848830000|2021-09-28 17:07:10|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239|2238.7|62
1632848840000|2021-09-28 17:07:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|30
1632848850000|2021-09-28 17:07:30|2239.8|2239.5|2239.9|2239.6|2240.2|2239.9|2239.6|2239.3|24
1632848860000|2021-09-28 17:07:40|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|56
1632848870000|2021-09-28 17:07:50|2240|2239.7|2240.3|2240|2240.3|2240|2239.7|2239.4|28
1632848880000|2021-09-28 17:08:00|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2239.7|2239.4|62
1632848890000|2021-09-28 17:08:10|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.6|2239.3|39
1632848900000|2021-09-28 17:08:20|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|9
1632848910000|2021-09-28 17:08:30|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|16
1632848920000|2021-09-28 17:08:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|32
1632848930000|2021-09-28 17:08:50|2239.3|2239|2239.5|2239.2|2239.9|2239.6|2239.1|2238.8|36
1632848940000|2021-09-28 17:09:00|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|12
1632848950000|2021-09-28 17:09:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2238.9|2238.6|118
1632848960000|2021-09-28 17:09:20|2239.3|2239|2239|2238.7|2239.3|2239|2238.9|2238.6|23
1632848970000|2021-09-28 17:09:30|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|16
1632848980000|2021-09-28 17:09:40|2239.4|2239.1|2239.4|2239.1|2239.8|2239.5|2239.2|2238.9|25
1632848990000|2021-09-28 17:09:50|2239.5|2239.2|2239.1|2238.8|2239.6|2239.3|2239|2238.7|12
1632849000000|2021-09-28 17:10:00|2239.2|2238.9|2239.2|2238.9|2239.7|2239.4|2239.1|2238.8|31
1632849010000|2021-09-28 17:10:10|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.2|2238.9|16
1632849020000|2021-09-28 17:10:20|2240|2239.7|2240.5|2240.2|2240.6|2240.3|2239.9|2239.6|30
1632849030000|2021-09-28 17:10:30|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|28
1632849040000|2021-09-28 17:10:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.3|2240|43
1632849050000|2021-09-28 17:10:50|2240.7|2240.4|2239.9|2239.6|2240.7|2240.4|2239.8|2239.5|36
1632849060000|2021-09-28 17:11:00|2240.2|2239.9|2239.9|2239.6|2240.5|2240.2|2239.9|2239.6|66
1632849070000|2021-09-28 17:11:10|2240|2239.7|2239.3|2239|2240|2239.7|2239.2|2238.9|43
1632849080000|2021-09-28 17:11:20|2239.4|2239.1|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|12
1632849090000|2021-09-28 17:11:30|2239.3|2239|2239|2238.7|2239.3|2239|2238.7|2238.4|25
1632849100000|2021-09-28 17:11:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|20
1632849110000|2021-09-28 17:11:50|2238.6|2238.3|2238.2|2237.9|2238.7|2238.4|2237.8|2237.5|93
1632849120000|2021-09-28 17:12:00|2238.3|2238|2237.9|2237.6|2238.5|2238.2|2237.8|2237.5|27
1632849130000|2021-09-28 17:12:10|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.9|2237.6|32
1632849140000|2021-09-28 17:12:20|2237.9|2237.6|2238.5|2238.2|2238.8|2238.5|2237.7|2237.4|143
1632849150000|2021-09-28 17:12:30|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.5|2238.2|47
1632849160000|2021-09-28 17:12:40|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.4|2238.1|19
1632849170000|2021-09-28 17:12:50|2238.6|2238.3|2238|2237.7|2238.6|2238.3|2237.9|2237.6|19
1632849180000|2021-09-28 17:13:00|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2238|2237.7|30
1632849190000|2021-09-28 17:13:10|2238.5|2238.2|2238.9|2238.6|2239.2|2238.9|2238.3|2238|45
1632849200000|2021-09-28 17:13:20|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|17
1632849210000|2021-09-28 17:13:30|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|28
1632849220000|2021-09-28 17:13:40|2239|2238.7|2239|2238.7|2239|2238.7|2238.4|2238.1|20
1632849230000|2021-09-28 17:13:50|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.8|2238.5|21
1632849240000|2021-09-28 17:14:00|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.6|2238.3|25
1632849250000|2021-09-28 17:14:10|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|11
1632849260000|2021-09-28 17:14:20|2238.8|2238.5|2239.3|2239|2239.3|2239|2238.7|2238.4|99
1632849270000|2021-09-28 17:14:30|2239.2|2238.9|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|18
1632849280000|2021-09-28 17:14:40|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|51
1632849290000|2021-09-28 17:14:50|2239.5|2239.2|2240|2239.7|2240.1|2239.8|2239.2|2238.9|39
1632849300000|2021-09-28 17:15:00|2239.8|2239.5|2239.9|2239.6|2240.3|2240|2239.8|2239.5|70
1632849310000|2021-09-28 17:15:10|2240|2239.7|2239.6|2239.3|2240.2|2239.9|2239.5|2239.2|44
1632849320000|2021-09-28 17:15:20|2239.7|2239.4|2240.6|2240.3|2240.7|2240.4|2239.4|2239.1|63
1632849330000|2021-09-28 17:15:30|2240.4|2240.1|2240.4|2240.1|2240.7|2240.4|2240.3|2240|10
1632849340000|2021-09-28 17:15:40|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|26
1632849350000|2021-09-28 17:15:50|2240.4|2240.1|2239.3|2239|2240.4|2240.1|2239.3|2239|31
1632849360000|2021-09-28 17:16:00|2239.5|2239.2|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|54
1632849370000|2021-09-28 17:16:10|2238.9|2238.6|2239.7|2239.4|2239.7|2239.4|2238.9|2238.6|46
1632849380000|2021-09-28 17:16:20|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|22
1632849390000|2021-09-28 17:16:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|10
1632849400000|2021-09-28 17:16:40|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|48
1632849410000|2021-09-28 17:16:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|39
1632849420000|2021-09-28 17:17:00|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|38
1632849430000|2021-09-28 17:17:10|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|41
1632849440000|2021-09-28 17:17:20|2240.3|2240|2240.2|2239.9|2240.3|2240|2240|2239.7|13
1632849450000|2021-09-28 17:17:30|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|18
1632849460000|2021-09-28 17:17:40|2240.5|2240.2|2240.4|2240.1|2240.7|2240.4|2240.3|2240|80
1632849470000|2021-09-28 17:17:50|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|32
1632849480000|2021-09-28 17:18:00|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|111
1632849490000|2021-09-28 17:18:10|2240.9|2240.6|2240.3|2240|2241|2240.7|2240.3|2240|69
1632849500000|2021-09-28 17:18:20|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.7|2239.4|45
1632849510000|2021-09-28 17:18:30|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|44
1632849520000|2021-09-28 17:18:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|23
1632849530000|2021-09-28 17:18:50|2240.1|2239.8|2240.4|2240.1|2241.2|2240.9|2240.1|2239.8|92
1632849540000|2021-09-28 17:19:00|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|53
1632849550000|2021-09-28 17:19:10|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|53
1632849560000|2021-09-28 17:19:20|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2239.3|2239|71
1632849570000|2021-09-28 17:19:30|2239.5|2239.2|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|28
1632849580000|2021-09-28 17:19:40|2239.5|2239.2|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|47
1632849590000|2021-09-28 17:19:50|2239.8|2239.5|2240.8|2240.5|2240.8|2240.5|2239.7|2239.4|64
1632849600000|2021-09-28 17:20:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.3|2240|54
1632849610000|2021-09-28 17:20:10|2240.6|2240.3|2241|2240.7|2241.3|2241|2240.6|2240.3|44
1632849620000|2021-09-28 17:20:20|2240.9|2240.6|2241.7|2241.4|2241.8|2241.5|2240.9|2240.6|102
1632849630000|2021-09-28 17:20:30|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|36
1632849640000|2021-09-28 17:20:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|26
1632849650000|2021-09-28 17:20:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|31
1632849660000|2021-09-28 17:21:00|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|76
1632849670000|2021-09-28 17:21:10|2242.6|2242.3|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|98
1632849680000|2021-09-28 17:21:20|2242|2241.7|2242.2|2241.9|2242.3|2242|2241.8|2241.5|126
1632849690000|2021-09-28 17:21:30|2242.3|2242|2242.5|2242.2|2242.7|2242.4|2242.3|2242|37
1632849700000|2021-09-28 17:21:40|2242.6|2242.3|2243.1|2242.8|2243.3|2243|2242.5|2242.2|46
1632849710000|2021-09-28 17:21:50|2243.2|2242.9|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|23
1632849720000|2021-09-28 17:22:00|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2242.9|2242.6|16
1632849730000|2021-09-28 17:22:10|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|69
1632849740000|2021-09-28 17:22:20|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|24
1632849750000|2021-09-28 17:22:30|2243|2242.7|2243.3|2243|2243.3|2243|2242.8|2242.5|33
1632849760000|2021-09-28 17:22:40|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243|2242.7|43
1632849770000|2021-09-28 17:22:50|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|29
1632849780000|2021-09-28 17:23:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.2|2242.9|16
1632849790000|2021-09-28 17:23:10|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.3|2243|20
1632849800000|2021-09-28 17:23:20|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.6|2243.3|23
1632849810000|2021-09-28 17:23:30|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|50
1632849820000|2021-09-28 17:23:40|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|25
1632849830000|2021-09-28 17:23:50|2244.1|2243.8|2244.7|2244.4|2244.8|2244.5|2244|2243.7|184
1632849840000|2021-09-28 17:24:00|2244.8|2244.5|2244.9|2244.6|2245.2|2244.9|2244.8|2244.5|97
1632849850000|2021-09-28 17:24:10|2245|2244.7|2244.8|2244.5|2245.3|2245|2244.8|2244.5|48
1632849860000|2021-09-28 17:24:20|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|27
1632849870000|2021-09-28 17:24:30|2244.9|2244.6|2245.1|2244.8|2245.3|2245|2244.8|2244.5|25
1632849880000|2021-09-28 17:24:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|35
1632849890000|2021-09-28 17:24:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|24
1632849900000|2021-09-28 17:25:00|2245.5|2245.2|2246.8|2246.5|2246.9|2246.6|2245.5|2245.2|128
1632849910000|2021-09-28 17:25:10|2246.9|2246.6|2247.9|2247.6|2247.9|2247.6|2246.8|2246.5|130
1632849920000|2021-09-28 17:25:20|2247.8|2247.5|2248.5|2248.2|2248.5|2248.2|2247.5|2247.2|126
1632849930000|2021-09-28 17:25:30|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.1|2247.8|139
1632849940000|2021-09-28 17:25:40|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2247.9|2247.6|78
1632849950000|2021-09-28 17:25:50|2248|2247.7|2247.1|2246.8|2248|2247.7|2246.9|2246.6|119
1632849960000|2021-09-28 17:26:00|2247|2246.7|2247|2246.7|2247.4|2247.1|2246.9|2246.6|59
1632849970000|2021-09-28 17:26:10|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|34
1632849980000|2021-09-28 17:26:20|2246.9|2246.6|2246.9|2246.6|2247.2|2246.9|2246.7|2246.4|17
1632849990000|2021-09-28 17:26:30|2247.1|2246.8|2247.3|2247|2247.3|2247|2246.8|2246.5|31
1632850000000|2021-09-28 17:26:40|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.1|2246.8|36
1632850010000|2021-09-28 17:26:50|2247.2|2246.9|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|48
1632850020000|2021-09-28 17:27:00|2247.6|2247.3|2247|2246.7|2247.7|2247.4|2246.4|2246.1|92
1632850030000|2021-09-28 17:27:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.6|2246.3|29
1632850040000|2021-09-28 17:27:20|2246.8|2246.5|2247|2246.7|2247.2|2246.9|2246.7|2246.4|26
1632850050000|2021-09-28 17:27:30|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2246.9|2246.6|73
1632850060000|2021-09-28 17:27:40|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247.1|2246.8|28
1632850070000|2021-09-28 17:27:50|2247.4|2247.1|2247.6|2247.3|2247.7|2247.4|2247.3|2247|15
1632850080000|2021-09-28 17:28:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|41
1632850090000|2021-09-28 17:28:10|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.7|2246.4|66
1632850100000|2021-09-28 17:28:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.5|2246.2|93
1632850110000|2021-09-28 17:28:30|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|74
1632850120000|2021-09-28 17:28:40|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.8|2246.5|36
1632850130000|2021-09-28 17:28:50|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|105
1632850140000|2021-09-28 17:29:00|2246.7|2246.4|2247|2246.7|2247.2|2246.9|2246.7|2246.4|58
1632850150000|2021-09-28 17:29:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.7|2246.4|52
1632850160000|2021-09-28 17:29:20|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247|2246.7|40
1632850170000|2021-09-28 17:29:30|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|12
1632850180000|2021-09-28 17:29:40|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247|2246.7|11
1632850190000|2021-09-28 17:29:50|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|96
1632850200000|2021-09-28 17:30:00|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.1|2246.8|40
1632850210000|2021-09-28 17:30:10|2247.2|2246.9|2246.7|2246.4|2247.3|2247|2246.6|2246.3|23
1632850220000|2021-09-28 17:30:20|2246.2|2245.9|2245.6|2245.3|2246.3|2246|2245.4|2245.1|117
1632850230000|2021-09-28 17:30:30|2245.5|2245.2|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|48
1632850240000|2021-09-28 17:30:40|2244.9|2244.6|2245.2|2244.9|2245.4|2245.1|2244.8|2244.5|19
1632850250000|2021-09-28 17:30:50|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|32
1632850260000|2021-09-28 17:31:00|2245.8|2245.5|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|49
1632850270000|2021-09-28 17:31:10|2245.9|2245.6|2245.3|2245|2246|2245.7|2245.3|2245|41
1632850280000|2021-09-28 17:31:20|2245.4|2245.1|2245.7|2245.4|2246|2245.7|2245.3|2245|15
1632850290000|2021-09-28 17:31:30|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.4|2245.1|55
1632850300000|2021-09-28 17:31:40|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|18
1632850310000|2021-09-28 17:31:50|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|23
1632850320000|2021-09-28 17:32:00|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.2|2244.9|20
1632850330000|2021-09-28 17:32:10|2245.2|2244.9|2244.4|2244.1|2245.3|2245|2244.4|2244.1|49
1632850340000|2021-09-28 17:32:20|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|13
1632850350000|2021-09-28 17:32:30|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|19
1632850360000|2021-09-28 17:32:40|2245|2244.7|2245.3|2245|2245.4|2245.1|2244.8|2244.5|23
1632850370000|2021-09-28 17:32:50|2245.2|2244.9|2245.6|2245.3|2245.7|2245.4|2245.1|2244.8|34
1632850380000|2021-09-28 17:33:00|2245.5|2245.2|2244.9|2244.6|2245.6|2245.3|2244.6|2244.3|22
1632850390000|2021-09-28 17:33:10|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|16
1632850400000|2021-09-28 17:33:20|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.2|2243.9|25
1632850410000|2021-09-28 17:33:30|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|29
1632850420000|2021-09-28 17:33:40|2244|2243.7|2244.6|2244.3|2244.7|2244.4|2244|2243.7|22
1632850430000|2021-09-28 17:33:50|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|21
1632850440000|2021-09-28 17:34:00|2244.5|2244.2|2244.4|2244.1|2245|2244.7|2244.4|2244.1|33
1632850450000|2021-09-28 17:34:10|2244.5|2244.2|2243.7|2243.4|2244.6|2244.3|2243.7|2243.4|25
1632850460000|2021-09-28 17:34:20|2243.8|2243.5|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|17
1632850470000|2021-09-28 17:34:30|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|9
1632850480000|2021-09-28 17:34:40|2244.3|2244|2244|2243.7|2244.4|2244.1|2244|2243.7|70
1632850490000|2021-09-28 17:34:50|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|25
1632850500000|2021-09-28 17:35:00|2244.4|2244.1|2244.1|2243.8|2244.8|2244.5|2243.8|2243.5|58
1632850510000|2021-09-28 17:35:10|2244|2243.7|2243.9|2243.6|2244.4|2244.1|2243.8|2243.5|35
1632850520000|2021-09-28 17:35:20|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.8|2243.5|10
1632850530000|2021-09-28 17:35:30|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|17
1632850540000|2021-09-28 17:35:40|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|7
1632850550000|2021-09-28 17:35:50|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|7
1632850560000|2021-09-28 17:36:00|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.6|2243.3|33
1632850570000|2021-09-28 17:36:10|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|34
1632850580000|2021-09-28 17:36:20|2244|2243.7|2244.5|2244.2|2244.6|2244.3|2243.8|2243.5|36
1632850590000|2021-09-28 17:36:30|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|11
1632850600000|2021-09-28 17:36:40|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|23
1632850610000|2021-09-28 17:36:50|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|33
1632850620000|2021-09-28 17:37:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|25
1632850630000|2021-09-28 17:37:10|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.6|2243.3|32
1632850640000|2021-09-28 17:37:20|2243.7|2243.4|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|16
1632850650000|2021-09-28 17:37:30|2243.9|2243.6|2244.4|2244.1|2244.5|2244.2|2243.9|2243.6|20
1632850660000|2021-09-28 17:37:40|2244.3|2244|2244.1|2243.8|2244.5|2244.2|2244|2243.7|12
1632850670000|2021-09-28 17:37:50|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|5
1632850680000|2021-09-28 17:38:00|2244.5|2244.2|2243.8|2243.5|2244.6|2244.3|2243.7|2243.4|31
1632850690000|2021-09-28 17:38:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|14
1632850700000|2021-09-28 17:38:20|2243.9|2243.6|2244|2243.7|2244.3|2244|2243.8|2243.5|16
1632850710000|2021-09-28 17:38:30|2243.9|2243.6|2244.1|2243.8|2244.3|2244|2243.9|2243.6|9
1632850720000|2021-09-28 17:38:40|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|3
1632850730000|2021-09-28 17:38:50|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.3|2244|7
1632850740000|2021-09-28 17:39:00|2244.7|2244.4|2244.5|2244.2|2244.9|2244.6|2244.4|2244.1|25
1632850750000|2021-09-28 17:39:10|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|19
1632850760000|2021-09-28 17:39:20|2244.7|2244.4|2245.2|2244.9|2245.4|2245.1|2244.7|2244.4|28
1632850770000|2021-09-28 17:39:30|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|10
1632850780000|2021-09-28 17:39:40|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.5|2244.2|24
1632850790000|2021-09-28 17:39:50|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.6|2244.3|19
1632850800000|2021-09-28 17:40:00|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245|2244.7|37
1632850810000|2021-09-28 17:40:10|2245.3|2245|2245.3|2245|2245.6|2245.3|2245.1|2244.8|60
1632850820000|2021-09-28 17:40:20|2245.4|2245.1|2245|2244.7|2245.5|2245.2|2245|2244.7|39
1632850830000|2021-09-28 17:40:30|2245.1|2244.8|2245.9|2245.6|2245.9|2245.6|2245.1|2244.8|47
1632850840000|2021-09-28 17:40:40|2246.1|2245.8|2246.1|2245.8|2246.4|2246.1|2246|2245.7|63
1632850850000|2021-09-28 17:40:50|2246.2|2245.9|2246.8|2246.5|2246.9|2246.6|2246.1|2245.8|40
1632850860000|2021-09-28 17:41:00|2246.5|2246.2|2246.8|2246.5|2247.1|2246.8|2246.5|2246.2|59
1632850870000|2021-09-28 17:41:10|2246.7|2246.4|2246|2245.7|2246.7|2246.4|2246|2245.7|74
1632850880000|2021-09-28 17:41:20|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|26
1632850890000|2021-09-28 17:41:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.8|2245.5|22
1632850900000|2021-09-28 17:41:40|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.6|2245.3|17
1632850910000|2021-09-28 17:41:50|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|16
1632850920000|2021-09-28 17:42:00|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|10
1632850930000|2021-09-28 17:42:10|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|27
1632850940000|2021-09-28 17:42:20|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.1|2243.8|73
1632850950000|2021-09-28 17:42:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2243.8|2243.5|23
1632850960000|2021-09-28 17:42:40|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.7|2243.4|76
1632850970000|2021-09-28 17:42:50|2243.9|2243.6|2244.3|2244|2244.6|2244.3|2243.9|2243.6|35
1632850980000|2021-09-28 17:43:00|2244.4|2244.1|2244.6|2244.3|2245|2244.7|2244.3|2244|22
1632850990000|2021-09-28 17:43:10|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|20
1632851000000|2021-09-28 17:43:20|2244.4|2244.1|2245.1|2244.8|2245.2|2244.9|2244.3|2244|90
1632851010000|2021-09-28 17:43:30|2245|2244.7|2244.9|2244.6|2245.3|2245|2244.9|2244.6|12
1632851020000|2021-09-28 17:43:40|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|24
1632851030000|2021-09-28 17:43:50|2244.8|2244.5|2244.5|2244.2|2245|2244.7|2244.3|2244|48
1632851040000|2021-09-28 17:44:00|2244.4|2244.1|2243.6|2243.3|2244.4|2244.1|2243.3|2243|50
1632851050000|2021-09-28 17:44:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.3|2243|26
1632851060000|2021-09-28 17:44:20|2243.4|2243.1|2243.5|2243.2|2243.7|2243.4|2243.3|2243|17
1632851070000|2021-09-28 17:44:30|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2242.9|2242.6|29
1632851080000|2021-09-28 17:44:40|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|33
1632851090000|2021-09-28 17:44:50|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|31
1632851100000|2021-09-28 17:45:00|2242.3|2242|2242.9|2242.6|2243|2242.7|2242.3|2242|32
1632851110000|2021-09-28 17:45:10|2243|2242.7|2243.1|2242.8|2243.4|2243.1|2242.9|2242.6|46
1632851120000|2021-09-28 17:45:20|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2242.9|2242.6|49
1632851130000|2021-09-28 17:45:30|2243.3|2243|2243.3|2243|2243.6|2243.3|2243.1|2242.8|56
1632851140000|2021-09-28 17:45:40|2243.4|2243.1|2242.7|2242.4|2243.5|2243.2|2242.5|2242.2|58
1632851150000|2021-09-28 17:45:50|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|22
1632851160000|2021-09-28 17:46:00|2242.2|2241.9|2242|2241.7|2242.5|2242.2|2241.8|2241.5|74
1632851170000|2021-09-28 17:46:10|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.5|2241.2|94
1632851180000|2021-09-28 17:46:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|15
1632851190000|2021-09-28 17:46:30|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|19
1632851200000|2021-09-28 17:46:40|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.3|2241|28
1632851210000|2021-09-28 17:46:50|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|42
1632851220000|2021-09-28 17:47:00|2241.6|2241.3|2241.8|2241.5|2242.5|2242.2|2241.5|2241.2|104
1632851230000|2021-09-28 17:47:10|2241.9|2241.6|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|60
1632851240000|2021-09-28 17:47:20|2241.9|2241.6|2241.3|2241|2241.9|2241.6|2241.1|2240.8|35
1632851250000|2021-09-28 17:47:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|50
1632851260000|2021-09-28 17:47:40|2241.2|2240.9|2241|2240.7|2241.3|2241|2241|2240.7|35
1632851270000|2021-09-28 17:47:50|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.7|2240.4|71
1632851280000|2021-09-28 17:48:00|2240.9|2240.6|2240.5|2240.2|2241.3|2241|2240.5|2240.2|62
1632851290000|2021-09-28 17:48:10|2240.4|2240.1|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|191
1632851300000|2021-09-28 17:48:20|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.7|2239.4|50
1632851310000|2021-09-28 17:48:30|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2240|2239.7|38
1632851320000|2021-09-28 17:48:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|56
1632851330000|2021-09-28 17:48:50|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|31
1632851340000|2021-09-28 17:49:00|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|52
1632851350000|2021-09-28 17:49:10|2240.4|2240.1|2241.7|2241.4|2241.7|2241.4|2240.3|2240|212
1632851360000|2021-09-28 17:49:20|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.3|2241|82
1632851370000|2021-09-28 17:49:30|2241.7|2241.4|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|46
1632851380000|2021-09-28 17:49:40|2241.1|2240.8|2241.5|2241.2|2241.6|2241.3|2241.1|2240.8|35
1632851390000|2021-09-28 17:49:50|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.3|2241|61
1632851400000|2021-09-28 17:50:00|2241.7|2241.4|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|64
1632851410000|2021-09-28 17:50:10|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|60
1632851420000|2021-09-28 17:50:20|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|35
1632851430000|2021-09-28 17:50:30|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|52
1632851440000|2021-09-28 17:50:40|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.2|2240.9|27
1632851450000|2021-09-28 17:50:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.3|2241|21
1632851460000|2021-09-28 17:51:00|2241.7|2241.4|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|278
1632851470000|2021-09-28 17:51:10|2241.5|2241.2|2241.3|2241|2241.7|2241.4|2241|2240.7|48
1632851480000|2021-09-28 17:51:20|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|7
1632851490000|2021-09-28 17:51:30|2241.4|2241.1|2240.9|2240.6|2241.5|2241.2|2240.8|2240.5|19
1632851500000|2021-09-28 17:51:40|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|22
1632851510000|2021-09-28 17:51:50|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|14
1632851520000|2021-09-28 17:52:00|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.7|2240.4|27
1632851530000|2021-09-28 17:52:10|2241.1|2240.8|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|17
1632851540000|2021-09-28 17:52:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|17
1632851550000|2021-09-28 17:52:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.1|2240.8|16
1632851560000|2021-09-28 17:52:40|2241.4|2241.1|2240.7|2240.4|2241.4|2241.1|2240.7|2240.4|6
1632851570000|2021-09-28 17:52:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|48
1632851580000|2021-09-28 17:53:00|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|16
1632851590000|2021-09-28 17:53:10|2241|2240.7|2241.5|2241.2|2241.7|2241.4|2241|2240.7|49
1632851600000|2021-09-28 17:53:20|2241.6|2241.3|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|29
1632851610000|2021-09-28 17:53:30|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|17
1632851620000|2021-09-28 17:53:40|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|30
1632851630000|2021-09-28 17:53:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|7
1632851640000|2021-09-28 17:54:00|2241|2240.7|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|23
1632851650000|2021-09-28 17:54:10|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2240.1|2239.8|40
1632851660000|2021-09-28 17:54:20|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.1|2239.8|20
1632851670000|2021-09-28 17:54:30|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.1|2239.8|26
1632851680000|2021-09-28 17:54:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|3
1632851690000|2021-09-28 17:54:50|2240.3|2240|2240|2239.7|2240.4|2240.1|2240|2239.7|28
1632851700000|2021-09-28 17:55:00|2239.8|2239.5|2239.5|2239.2|2240.2|2239.9|2239.3|2239|67
1632851710000|2021-09-28 17:55:10|2239.6|2239.3|2239|2238.7|2239.6|2239.3|2239|2238.7|86
1632851720000|2021-09-28 17:55:20|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|49
1632851730000|2021-09-28 17:55:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|19
1632851740000|2021-09-28 17:55:40|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|73
1632851750000|2021-09-28 17:55:50|2239.1|2238.8|2238.9|2238.6|2239.4|2239.1|2238.5|2238.2|87
1632851760000|2021-09-28 17:56:00|2239|2238.7|2239.4|2239.1|2239.6|2239.3|2239|2238.7|89
1632851770000|2021-09-28 17:56:10|2239.2|2238.9|2239.6|2239.3|2240.1|2239.8|2238.9|2238.6|92
1632851780000|2021-09-28 17:56:20|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|32
1632851790000|2021-09-28 17:56:30|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|31
1632851800000|2021-09-28 17:56:40|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|39
1632851810000|2021-09-28 17:56:50|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|20
1632851820000|2021-09-28 17:57:00|2240|2239.7|2239.7|2239.4|2240.3|2240|2239.7|2239.4|34
1632851830000|2021-09-28 17:57:10|2239.5|2239.2|2239.3|2239|2239.7|2239.4|2239.2|2238.9|33
1632851840000|2021-09-28 17:57:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|30
1632851850000|2021-09-28 17:57:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|21
1632851860000|2021-09-28 17:57:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|33
1632851870000|2021-09-28 17:57:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|15
1632851880000|2021-09-28 17:58:00|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|63
1632851890000|2021-09-28 17:58:10|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|21
1632851900000|2021-09-28 17:58:20|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|8
1632851910000|2021-09-28 17:58:30|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|10
1632851920000|2021-09-28 17:58:40|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|9
1632851930000|2021-09-28 17:58:50|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|11
1632851940000|2021-09-28 17:59:00|2239.1|2238.8|2239.8|2239.5|2239.8|2239.5|2239|2238.7|38
1632851950000|2021-09-28 17:59:10|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|21
1632851960000|2021-09-28 17:59:20|2239.1|2238.8|2238.9|2238.6|2239.2|2238.9|2238.6|2238.3|103
1632851970000|2021-09-28 17:59:30|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|17
1632851980000|2021-09-28 17:59:40|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|18
1632851990000|2021-09-28 17:59:50|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|11
1632852000000|2021-09-28 18:00:00|2238.6|2238.3|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|57
1632852010000|2021-09-28 18:00:10|2238.9|2238.6|2238|2237.7|2238.9|2238.6|2237.9|2237.6|175
1632852020000|2021-09-28 18:00:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|42
1632852030000|2021-09-28 18:00:30|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|36
1632852040000|2021-09-28 18:00:40|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|43
1632852050000|2021-09-28 18:00:50|2237.7|2237.4|2238.9|2238.6|2239.1|2238.8|2237.7|2237.4|79
1632852060000|2021-09-28 18:01:00|2238.8|2238.5|2238.3|2238|2239.3|2239|2238.3|2238|84
1632852070000|2021-09-28 18:01:10|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2237.4|2237.1|47
1632852080000|2021-09-28 18:01:20|2237.5|2237.2|2237.3|2237|2237.7|2237.4|2237|2236.7|41
1632852090000|2021-09-28 18:01:30|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237|2236.7|42
1632852100000|2021-09-28 18:01:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2236.7|2236.4|46
1632852110000|2021-09-28 18:01:50|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237|2236.7|44
1632852120000|2021-09-28 18:02:00|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|61
1632852130000|2021-09-28 18:02:10|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.8|2236.5|72
1632852140000|2021-09-28 18:02:20|2237.3|2237|2236.7|2236.4|2237.8|2237.5|2236.6|2236.3|93
1632852150000|2021-09-28 18:02:30|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.4|2236.1|44
1632852160000|2021-09-28 18:02:40|2237|2236.7|2237.5|2237.2|2237.7|2237.4|2236.9|2236.6|40
1632852170000|2021-09-28 18:02:50|2237.4|2237.1|2237.7|2237.4|2237.8|2237.5|2237.3|2237|43
1632852180000|2021-09-28 18:03:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|49
1632852190000|2021-09-28 18:03:10|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|31
1632852200000|2021-09-28 18:03:20|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.6|2237.3|35
1632852210000|2021-09-28 18:03:30|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|13
1632852220000|2021-09-28 18:03:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|16
1632852230000|2021-09-28 18:03:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|11
1632852240000|2021-09-28 18:04:00|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|65
1632852250000|2021-09-28 18:04:10|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|19
1632852260000|2021-09-28 18:04:20|2237.6|2237.3|2237.3|2237|2237.7|2237.4|2237.3|2237|26
1632852270000|2021-09-28 18:04:30|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|50
1632852280000|2021-09-28 18:04:40|2237.3|2237|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|62
1632852290000|2021-09-28 18:04:50|2237.4|2237.1|2237.8|2237.5|2238|2237.7|2237.4|2237.1|58
1632852300000|2021-09-28 18:05:00|2237.9|2237.6|2236.8|2236.5|2238|2237.7|2236.7|2236.4|71
1632852310000|2021-09-28 18:05:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.3|2236|104
1632852320000|2021-09-28 18:05:20|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|37
1632852330000|2021-09-28 18:05:30|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.3|2236|116
1632852340000|2021-09-28 18:05:40|2236.5|2236.2|2236.4|2236.1|2236.8|2236.5|2236.3|2236|89
1632852350000|2021-09-28 18:05:50|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.3|2236|226
1632852360000|2021-09-28 18:06:00|2237.1|2236.8|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|45
1632852370000|2021-09-28 18:06:10|2237|2236.7|2237.5|2237.2|2237.6|2237.3|2236.8|2236.5|31
1632852380000|2021-09-28 18:06:20|2237.6|2237.3|2238.1|2237.8|2238.3|2238|2237.5|2237.2|43
1632852390000|2021-09-28 18:06:30|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|21
1632852400000|2021-09-28 18:06:40|2237.7|2237.4|2238.7|2238.4|2238.7|2238.4|2237.7|2237.4|63
1632852410000|2021-09-28 18:06:50|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|30
1632852420000|2021-09-28 18:07:00|2238.8|2238.5|2238.1|2237.8|2238.8|2238.5|2238.1|2237.8|48
1632852430000|2021-09-28 18:07:10|2238.2|2237.9|2237.7|2237.4|2238.3|2238|2237.6|2237.3|48
1632852440000|2021-09-28 18:07:20|2237.6|2237.3|2237.9|2237.6|2238|2237.7|2237.5|2237.2|40
1632852450000|2021-09-28 18:07:30|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.3|2237|28
1632852460000|2021-09-28 18:07:40|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|36
1632852470000|2021-09-28 18:07:50|2237.9|2237.6|2237.5|2237.2|2238|2237.7|2237.5|2237.2|6
1632852480000|2021-09-28 18:08:00|2237.6|2237.3|2237.9|2237.6|2238.1|2237.8|2237.5|2237.2|44
1632852490000|2021-09-28 18:08:10|2238|2237.7|2238|2237.7|2238|2237.7|2237.8|2237.5|65
1632852500000|2021-09-28 18:08:20|2237.9|2237.6|2237.7|2237.4|2238|2237.7|2237.6|2237.3|54
1632852510000|2021-09-28 18:08:30|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|23
1632852520000|2021-09-28 18:08:40|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.3|2237|15
1632852530000|2021-09-28 18:08:50|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.3|2237|18
1632852540000|2021-09-28 18:09:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|4
1632852550000|2021-09-28 18:09:10|2237.2|2236.9|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|30
1632852560000|2021-09-28 18:09:20|2237.3|2237|2237.5|2237.2|2237.7|2237.4|2237.3|2237|13
1632852570000|2021-09-28 18:09:30|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|22
1632852580000|2021-09-28 18:09:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|7
1632852590000|2021-09-28 18:09:50|2237.6|2237.3|2236.7|2236.4|2237.7|2237.4|2236.7|2236.4|31
1632852600000|2021-09-28 18:10:00|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.3|2236|58
1632852610000|2021-09-28 18:10:10|2236.4|2236.1|2235.5|2235.2|2236.4|2236.1|2235.3|2235|195
1632852620000|2021-09-28 18:10:20|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.3|2235|94
1632852630000|2021-09-28 18:10:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.3|2235|77
1632852640000|2021-09-28 18:10:40|2235.7|2235.4|2234.3|2234|2235.7|2235.4|2234.3|2234|161
1632852650000|2021-09-28 18:10:50|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|81
1632852660000|2021-09-28 18:11:00|2234.4|2234.1|2234|2233.7|2234.8|2234.5|2233.7|2233.4|356
1632852670000|2021-09-28 18:11:10|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.2|2232.9|194
1632852680000|2021-09-28 18:11:20|2233.8|2233.5|2233.1|2232.8|2233.9|2233.6|2233.1|2232.8|156
1632852690000|2021-09-28 18:11:30|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|182
1632852700000|2021-09-28 18:11:40|2232.7|2232.4|2233.6|2233.3|2233.8|2233.5|2232.7|2232.4|173
1632852710000|2021-09-28 18:11:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2232.9|2232.6|66
1632852720000|2021-09-28 18:12:00|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2232.8|2232.5|110
1632852730000|2021-09-28 18:12:10|2233.2|2232.9|2233.8|2233.5|2233.8|2233.5|2232.9|2232.6|83
1632852740000|2021-09-28 18:12:20|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.7|2233.4|54
1632852750000|2021-09-28 18:12:30|2234.1|2233.8|2234.4|2234.1|2234.8|2234.5|2234.1|2233.8|59
1632852760000|2021-09-28 18:12:40|2234.7|2234.4|2234.3|2234|2234.8|2234.5|2234.2|2233.9|55
1632852770000|2021-09-28 18:12:50|2234.2|2233.9|2233.7|2233.4|2234.3|2234|2233.7|2233.4|57
1632852780000|2021-09-28 18:13:00|2233.5|2233.2|2234.6|2234.3|2234.6|2234.3|2233.5|2233.2|66
1632852790000|2021-09-28 18:13:10|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|48
1632852800000|2021-09-28 18:13:20|2234.3|2234|2233.5|2233.2|2234.3|2234|2233|2232.7|76
1632852810000|2021-09-28 18:13:30|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|35
1632852820000|2021-09-28 18:13:40|2233.6|2233.3|2232.9|2232.6|2233.9|2233.6|2232.8|2232.5|146
1632852830000|2021-09-28 18:13:50|2232.8|2232.5|2232.4|2232.1|2233.1|2232.8|2232.4|2232.1|142
1632852840000|2021-09-28 18:14:00|2232.3|2232|2233.3|2233|2233.4|2233.1|2232.3|2232|204
1632852850000|2021-09-28 18:14:10|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.7|2232.4|108
1632852860000|2021-09-28 18:14:20|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.4|2232.1|63
1632852870000|2021-09-28 18:14:30|2232.8|2232.5|2232.3|2232|2233|2232.7|2232.3|2232|85
1632852880000|2021-09-28 18:14:40|2232.8|2232.5|2233.2|2232.9|2233.4|2233.1|2232.5|2232.2|59
1632852890000|2021-09-28 18:14:50|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|55
1632852900000|2021-09-28 18:15:00|2233.4|2233.1|2234.2|2233.9|2234.5|2234.2|2233.4|2233.1|169
1632852910000|2021-09-28 18:15:10|2234|2233.7|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|51
1632852920000|2021-09-28 18:15:20|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|47
1632852930000|2021-09-28 18:15:30|2233.6|2233.3|2233.2|2232.9|2233.9|2233.6|2233.2|2232.9|224
1632852940000|2021-09-28 18:15:40|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|79
1632852950000|2021-09-28 18:15:50|2233.6|2233.3|2234.8|2234.5|2234.8|2234.5|2233.5|2233.2|79
1632852960000|2021-09-28 18:16:00|2234.6|2234.3|2235.1|2234.8|2235.2|2234.9|2234.6|2234.3|52
1632852970000|2021-09-28 18:16:10|2235.2|2234.9|2237.2|2236.9|2237.3|2237|2235|2234.7|183
1632852980000|2021-09-28 18:16:20|2237.4|2237.1|2237.2|2236.9|2238|2237.7|2237|2236.7|111
1632852990000|2021-09-28 18:16:30|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|55
1632853000000|2021-09-28 18:16:40|2237|2236.7|2237.2|2236.9|2237.5|2237.2|2236.9|2236.6|66
1632853010000|2021-09-28 18:16:50|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237.1|2236.8|47
1632853020000|2021-09-28 18:17:00|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.1|2236.8|117
1632853030000|2021-09-28 18:17:10|2237.9|2237.6|2238.4|2238.1|2238.6|2238.3|2237.8|2237.5|165
1632853040000|2021-09-28 18:17:20|2238.1|2237.8|2237.5|2237.2|2238.2|2237.9|2237.2|2236.9|43
1632853050000|2021-09-28 18:17:30|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.3|2237|29
1632853060000|2021-09-28 18:17:40|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.5|2237.2|50
1632853070000|2021-09-28 18:17:50|2238.3|2238|2237.6|2237.3|2238.3|2238|2237.6|2237.3|28
1632853080000|2021-09-28 18:18:00|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.6|2237.3|60
1632853090000|2021-09-28 18:18:10|2238.5|2238.2|2239|2238.7|2239|2238.7|2238.3|2238|143
1632853100000|2021-09-28 18:18:20|2239.1|2238.8|2239.4|2239.1|2239.8|2239.5|2239.1|2238.8|253
1632853110000|2021-09-28 18:18:30|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2238.6|2238.3|172
1632853120000|2021-09-28 18:18:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|32
1632853130000|2021-09-28 18:18:50|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|7
1632853140000|2021-09-28 18:19:00|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|36
1632853150000|2021-09-28 18:19:10|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2238.7|2238.4|50
1632853160000|2021-09-28 18:19:20|2239.3|2239|2239.9|2239.6|2240|2239.7|2239.2|2238.9|40
1632853170000|2021-09-28 18:19:30|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.4|2239.1|17
1632853180000|2021-09-28 18:19:40|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|33
1632853190000|2021-09-28 18:19:50|2239.7|2239.4|2240.1|2239.8|2240.2|2239.9|2239.1|2238.8|37
1632853200000|2021-09-28 18:20:00|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.4|2239.1|42
1632853210000|2021-09-28 18:20:10|2240|2239.7|2240.2|2239.9|2240.7|2240.4|2239.9|2239.6|99
1632853220000|2021-09-28 18:20:20|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|37
1632853230000|2021-09-28 18:20:30|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.1|2239.8|27
1632853240000|2021-09-28 18:20:40|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|15
1632853250000|2021-09-28 18:20:50|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.7|2239.4|44
1632853260000|2021-09-28 18:21:00|2240.2|2239.9|2240.2|2239.9|2240.6|2240.3|2240.1|2239.8|67
1632853270000|2021-09-28 18:21:10|2240.3|2240|2240|2239.7|2240.4|2240.1|2239.9|2239.6|43
1632853280000|2021-09-28 18:21:20|2240.1|2239.8|2240.6|2240.3|2240.7|2240.4|2240|2239.7|22
1632853290000|2021-09-28 18:21:30|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|122
1632853300000|2021-09-28 18:21:40|2240.9|2240.6|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|66
1632853310000|2021-09-28 18:21:50|2240.8|2240.5|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|75
1632853320000|2021-09-28 18:22:00|2240.4|2240.1|2240.3|2240|2240.8|2240.5|2240.1|2239.8|147
1632853330000|2021-09-28 18:22:10|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.8|2239.5|35
1632853340000|2021-09-28 18:22:20|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|15
1632853350000|2021-09-28 18:22:30|2240|2239.7|2240.7|2240.4|2241.1|2240.8|2240|2239.7|75
1632853360000|2021-09-28 18:22:40|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|39
1632853370000|2021-09-28 18:22:50|2240.9|2240.6|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|56
1632853380000|2021-09-28 18:23:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|58
1632853390000|2021-09-28 18:23:10|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.4|2241.1|43
1632853400000|2021-09-28 18:23:20|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.6|2241.3|30
1632853410000|2021-09-28 18:23:30|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|21
1632853420000|2021-09-28 18:23:40|2241.5|2241.2|2240.9|2240.6|2241.5|2241.2|2240.6|2240.3|71
1632853430000|2021-09-28 18:23:50|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|23
1632853440000|2021-09-28 18:24:00|2240.7|2240.4|2241.1|2240.8|2241.3|2241|2240.6|2240.3|20
1632853450000|2021-09-28 18:24:10|2241.2|2240.9|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|23
1632853460000|2021-09-28 18:24:20|2241.6|2241.3|2241.8|2241.5|2242|2241.7|2241.5|2241.2|18
1632853470000|2021-09-28 18:24:30|2241.9|2241.6|2242.7|2242.4|2242.7|2242.4|2241.8|2241.5|118
1632853480000|2021-09-28 18:24:40|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.3|2242|70
1632853490000|2021-09-28 18:24:50|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2241.9|2241.6|72
1632853500000|2021-09-28 18:25:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2241.6|2241.3|99
1632853510000|2021-09-28 18:25:10|2242.3|2242|2242.2|2241.9|2242.5|2242.2|2242|2241.7|57
1632853520000|2021-09-28 18:25:20|2242.1|2241.8|2242.1|2241.8|2242.5|2242.2|2241.9|2241.6|85
1632853530000|2021-09-28 18:25:30|2242|2241.7|2242.3|2242|2242.4|2242.1|2241.9|2241.6|60
1632853540000|2021-09-28 18:25:40|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|32
1632853550000|2021-09-28 18:25:50|2241.8|2241.5|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|52
1632853560000|2021-09-28 18:26:00|2241.5|2241.2|2240.6|2240.3|2241.6|2241.3|2240.5|2240.2|179
1632853570000|2021-09-28 18:26:10|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.1|2239.8|83
1632853580000|2021-09-28 18:26:20|2240.4|2240.1|2240.6|2240.3|2240.9|2240.6|2240.2|2239.9|44
1632853590000|2021-09-28 18:26:30|2240.5|2240.2|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|32
1632853600000|2021-09-28 18:26:40|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|87
1632853610000|2021-09-28 18:26:50|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|36
1632853620000|2021-09-28 18:27:00|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|44
1632853630000|2021-09-28 18:27:10|2240|2239.7|2240.4|2240.1|2240.5|2240.2|2239.9|2239.6|59
1632853640000|2021-09-28 18:27:20|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|23
1632853650000|2021-09-28 18:27:30|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|32
1632853660000|2021-09-28 18:27:40|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.2|2238.9|40
1632853670000|2021-09-28 18:27:50|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|29
1632853680000|2021-09-28 18:28:00|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|44
1632853690000|2021-09-28 18:28:10|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|38
1632853700000|2021-09-28 18:28:20|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|19
1632853710000|2021-09-28 18:28:30|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.3|2239|12
1632853720000|2021-09-28 18:28:40|2239.5|2239.2|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|26
1632853730000|2021-09-28 18:28:50|2239.2|2238.9|2239.8|2239.5|2240|2239.7|2239.2|2238.9|71
1632853740000|2021-09-28 18:29:00|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|40
1632853750000|2021-09-28 18:29:10|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|18
1632853760000|2021-09-28 18:29:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|20
1632853770000|2021-09-28 18:29:30|2239.5|2239.2|2240.2|2239.9|2240.2|2239.9|2239.5|2239.2|52
1632853780000|2021-09-28 18:29:40|2240.3|2240|2242.6|2242.3|2242.6|2242.3|2240.3|2240|178
1632853790000|2021-09-28 18:29:50|2242.4|2242.1|2242.4|2242.1|2242.7|2242.4|2242.1|2241.8|88
1632853800000|2021-09-28 18:30:00|2242.2|2241.9|2241.6|2241.3|2242.5|2242.2|2241.6|2241.3|106
1632853810000|2021-09-28 18:30:10|2241.7|2241.4|2241.5|2241.2|2241.9|2241.6|2241.3|2241|63
1632853820000|2021-09-28 18:30:20|2241.4|2241.1|2240.6|2240.3|2241.6|2241.3|2240.6|2240.3|53
1632853830000|2021-09-28 18:30:30|2240.8|2240.5|2239.8|2239.5|2241|2240.7|2239.4|2239.1|125
1632853840000|2021-09-28 18:30:40|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.3|2239|40
1632853850000|2021-09-28 18:30:50|2239.5|2239.2|2238.4|2238.1|2239.6|2239.3|2238.3|2238|135
1632853860000|2021-09-28 18:31:00|2238.5|2238.2|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|73
1632853870000|2021-09-28 18:31:10|2239|2238.7|2240.1|2239.8|2240.1|2239.8|2239|2238.7|89
1632853880000|2021-09-28 18:31:20|2240|2239.7|2239.1|2238.8|2240|2239.7|2239|2238.7|55
1632853890000|2021-09-28 18:31:30|2239|2238.7|2239.4|2239.1|2239.7|2239.4|2238.8|2238.5|49
1632853900000|2021-09-28 18:31:40|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|33
1632853910000|2021-09-28 18:31:50|2239.5|2239.2|2239.9|2239.6|2240.1|2239.8|2239.4|2239.1|34
1632853920000|2021-09-28 18:32:00|2240|2239.7|2239.4|2239.1|2240.1|2239.8|2239.1|2238.8|56
1632853930000|2021-09-28 18:32:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239|2238.7|30
1632853940000|2021-09-28 18:32:20|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|29
1632853950000|2021-09-28 18:32:30|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.2|2238.9|43
1632853960000|2021-09-28 18:32:40|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.5|2239.2|43
1632853970000|2021-09-28 18:32:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|56
1632853980000|2021-09-28 18:33:00|2240|2239.7|2239.8|2239.5|2240.2|2239.9|2239.7|2239.4|37
1632853990000|2021-09-28 18:33:10|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.5|2239.2|46
1632854000000|2021-09-28 18:33:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|127
1632854010000|2021-09-28 18:33:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.3|2239|38
1632854020000|2021-09-28 18:33:40|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.4|2239.1|38
1632854030000|2021-09-28 18:33:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.4|2239.1|34
1632854040000|2021-09-28 18:34:00|2240|2239.7|2240.2|2239.9|2240.6|2240.3|2240|2239.7|83
1632854050000|2021-09-28 18:34:10|2240.1|2239.8|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|12
1632854060000|2021-09-28 18:34:20|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2238.9|2238.6|70
1632854070000|2021-09-28 18:34:30|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|55
1632854080000|2021-09-28 18:34:40|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|46
1632854090000|2021-09-28 18:34:50|2239.2|2238.9|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|32
1632854100000|2021-09-28 18:35:00|2239.1|2238.8|2238.7|2238.4|2239.3|2239|2238.6|2238.3|110
1632854110000|2021-09-28 18:35:10|2238.8|2238.5|2239.4|2239.1|2239.6|2239.3|2238.7|2238.4|87
1632854120000|2021-09-28 18:35:20|2239.5|2239.2|2238.3|2238|2239.5|2239.2|2238.2|2237.9|71
1632854130000|2021-09-28 18:35:30|2238.1|2237.8|2236.6|2236.3|2238.5|2238.2|2236.4|2236.1|300
1632854140000|2021-09-28 18:35:40|2236.5|2236.2|2236.6|2236.3|2237|2236.7|2236.3|2236|122
1632854150000|2021-09-28 18:35:50|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.4|2236.1|73
1632854160000|2021-09-28 18:36:00|2237.1|2236.8|2238|2237.7|2238.2|2237.9|2237.1|2236.8|120
1632854170000|2021-09-28 18:36:10|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|53
1632854180000|2021-09-28 18:36:20|2237.9|2237.6|2238.2|2237.9|2238.5|2238.2|2237.7|2237.4|67
1632854190000|2021-09-28 18:36:30|2238.3|2238|2238.2|2237.9|2238.6|2238.3|2237.8|2237.5|72
1632854200000|2021-09-28 18:36:40|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|48
1632854210000|2021-09-28 18:36:50|2238.4|2238.1|2238.4|2238.1|2238.7|2238.4|2238.3|2238|52
1632854220000|2021-09-28 18:37:00|2238.6|2238.3|2238.9|2238.6|2239.3|2239|2237.9|2237.6|141
1632854230000|2021-09-28 18:37:10|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.3|2238|57
1632854240000|2021-09-28 18:37:20|2238.6|2238.3|2239.5|2239.2|2239.5|2239.2|2238.4|2238.1|147
1632854250000|2021-09-28 18:37:30|2239.4|2239.1|2239.6|2239.3|2240.1|2239.8|2239.4|2239.1|148
1632854260000|2021-09-28 18:37:40|2239.7|2239.4|2239.5|2239.2|2240.2|2239.9|2239.5|2239.2|55
1632854270000|2021-09-28 18:37:50|2239.6|2239.3|2240|2239.7|2240.1|2239.8|2239.4|2239.1|48
1632854280000|2021-09-28 18:38:00|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|37
1632854290000|2021-09-28 18:38:10|2240.3|2240|2240.3|2240|2240.3|2240|2240|2239.7|37
1632854300000|2021-09-28 18:38:20|2240.4|2240.1|2241.2|2240.9|2241.3|2241|2240.3|2240|146
1632854310000|2021-09-28 18:38:30|2241.1|2240.8|2241.2|2240.9|2241.4|2241.1|2241|2240.7|146
1632854320000|2021-09-28 18:38:40|2241.1|2240.8|2239.8|2239.5|2241.2|2240.9|2239.7|2239.4|145
1632854330000|2021-09-28 18:38:50|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239|2238.7|70
1632854340000|2021-09-28 18:39:00|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|51
1632854350000|2021-09-28 18:39:10|2239.6|2239.3|2239.3|2239|2239.7|2239.4|2239|2238.7|18
1632854360000|2021-09-28 18:39:20|2239.4|2239.1|2240|2239.7|2240.4|2240.1|2239.3|2239|108
1632854370000|2021-09-28 18:39:30|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2239.6|2239.3|33
1632854380000|2021-09-28 18:39:40|2240.1|2239.8|2240|2239.7|2240.4|2240.1|2239.8|2239.5|25
1632854390000|2021-09-28 18:39:50|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|44
1632854400000|2021-09-28 18:40:00|2239.4|2239.1|2239.7|2239.4|2240.2|2239.9|2239.3|2239|64
1632854410000|2021-09-28 18:40:10|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.2|2238.9|13
1632854420000|2021-09-28 18:40:20|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.1|2238.8|47
1632854430000|2021-09-28 18:40:30|2240|2239.7|2240.5|2240.2|2240.6|2240.3|2239.8|2239.5|27
1632854440000|2021-09-28 18:40:40|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.2|2239.9|30
1632854450000|2021-09-28 18:40:50|2240.3|2240|2240.3|2240|2240.4|2240.1|2239.9|2239.6|37
1632854460000|2021-09-28 18:41:00|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2240.1|2239.8|47
1632854470000|2021-09-28 18:41:10|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.3|2240|8
1632854480000|2021-09-28 18:41:20|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.3|2240|74
1632854490000|2021-09-28 18:41:30|2240.7|2240.4|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|28
1632854500000|2021-09-28 18:41:40|2240.7|2240.4|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|38
1632854510000|2021-09-28 18:41:50|2240.6|2240.3|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|25
1632854520000|2021-09-28 18:42:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.3|2240|55
1632854530000|2021-09-28 18:42:10|2240.6|2240.3|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|38
1632854540000|2021-09-28 18:42:20|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|42
1632854550000|2021-09-28 18:42:30|2240.6|2240.3|2240.8|2240.5|2241.3|2241|2240.6|2240.3|65
1632854560000|2021-09-28 18:42:40|2240.7|2240.4|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|44
1632854570000|2021-09-28 18:42:50|2241.7|2241.4|2242.9|2242.6|2242.9|2242.6|2241.7|2241.4|145
1632854580000|2021-09-28 18:43:00|2243|2242.7|2242.3|2242|2243.4|2243.1|2242.2|2241.9|153
1632854590000|2021-09-28 18:43:10|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.1|2241.8|33
1632854600000|2021-09-28 18:43:20|2242.2|2241.9|2243.2|2242.9|2243.2|2242.9|2241.9|2241.6|73
1632854610000|2021-09-28 18:43:30|2243.1|2242.8|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|90
1632854620000|2021-09-28 18:43:40|2243.3|2243|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|26
1632854630000|2021-09-28 18:43:50|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2241.8|2241.5|65
1632854640000|2021-09-28 18:44:00|2241.7|2241.4|2241.2|2240.9|2242|2241.7|2241.2|2240.9|34
1632854650000|2021-09-28 18:44:10|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2240.9|2240.6|20
1632854660000|2021-09-28 18:44:20|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241|2240.7|39
1632854670000|2021-09-28 18:44:30|2241.2|2240.9|2242.3|2242|2242.6|2242.3|2241.2|2240.9|34
1632854680000|2021-09-28 18:44:40|2242.4|2242.1|2242.8|2242.5|2243.1|2242.8|2242.4|2242.1|37
1632854690000|2021-09-28 18:44:50|2242.7|2242.4|2243.5|2243.2|2243.5|2243.2|2242.7|2242.4|30
1632854700000|2021-09-28 18:45:00|2243.4|2243.1|2243.3|2243|2243.8|2243.5|2242.8|2242.5|136
1632854710000|2021-09-28 18:45:10|2243.4|2243.1|2243.6|2243.3|2243.8|2243.5|2243.3|2243|52
1632854720000|2021-09-28 18:45:20|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.3|2243|58
1632854730000|2021-09-28 18:45:30|2243.8|2243.5|2244.6|2244.3|2244.6|2244.3|2243.8|2243.5|91
1632854740000|2021-09-28 18:45:40|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.1|2243.8|62
1632854750000|2021-09-28 18:45:50|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|75
1632854760000|2021-09-28 18:46:00|2245.5|2245.2|2245.8|2245.5|2246|2245.7|2245.5|2245.2|72
1632854770000|2021-09-28 18:46:10|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.3|2245|137
1632854780000|2021-09-28 18:46:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246|2245.7|52
1632854790000|2021-09-28 18:46:30|2246.3|2246|2246.9|2246.6|2247|2246.7|2246.3|2246|100
1632854800000|2021-09-28 18:46:40|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|54
1632854810000|2021-09-28 18:46:50|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|49
1632854820000|2021-09-28 18:47:00|2247.2|2246.9|2246.3|2246|2247.3|2247|2246.2|2245.9|103
1632854830000|2021-09-28 18:47:10|2246.1|2245.8|2246.7|2246.4|2246.8|2246.5|2246|2245.7|66
1632854840000|2021-09-28 18:47:20|2246.8|2246.5|2247.5|2247.2|2247.7|2247.4|2246.7|2246.4|100
1632854850000|2021-09-28 18:47:30|2247.4|2247.1|2247|2246.7|2247.5|2247.2|2246.9|2246.6|45
1632854860000|2021-09-28 18:47:40|2246.9|2246.6|2247.2|2246.9|2247.3|2247|2246.7|2246.4|42
1632854870000|2021-09-28 18:47:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247|2246.7|44
1632854880000|2021-09-28 18:48:00|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|45
1632854890000|2021-09-28 18:48:10|2247.6|2247.3|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|62
1632854900000|2021-09-28 18:48:20|2247.4|2247.1|2246.8|2246.5|2247.4|2247.1|2246.6|2246.3|110
1632854910000|2021-09-28 18:48:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|48
1632854920000|2021-09-28 18:48:40|2246.6|2246.3|2246|2245.7|2246.7|2246.4|2246|2245.7|61
1632854930000|2021-09-28 18:48:50|2245.9|2245.6|2246.4|2246.1|2246.6|2246.3|2245.8|2245.5|131
1632854940000|2021-09-28 18:49:00|2246.5|2246.2|2247.5|2247.2|2247.8|2247.5|2246.5|2246.2|135
1632854950000|2021-09-28 18:49:10|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|46
1632854960000|2021-09-28 18:49:20|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.4|2246.1|40
1632854970000|2021-09-28 18:49:30|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.7|2246.4|72
1632854980000|2021-09-28 18:49:40|2247.1|2246.8|2247|2246.7|2247.5|2247.2|2247|2246.7|60
1632854990000|2021-09-28 18:49:50|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|10
1632855000000|2021-09-28 18:50:00|2246.9|2246.6|2248.2|2247.9|2248.4|2248.1|2246.9|2246.6|107
1632855010000|2021-09-28 18:50:10|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.9|2247.6|44
1632855020000|2021-09-28 18:50:20|2247.8|2247.5|2247.3|2247|2248.2|2247.9|2247.3|2247|37
1632855030000|2021-09-28 18:50:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247|2246.7|38
1632855040000|2021-09-28 18:50:40|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2246.8|2246.5|51
1632855050000|2021-09-28 18:50:50|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|23
1632855060000|2021-09-28 18:51:00|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|33
1632855070000|2021-09-28 18:51:10|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2247|2246.7|83
1632855080000|2021-09-28 18:51:20|2247|2246.7|2246.5|2246.2|2247.1|2246.8|2246.4|2246.1|40
1632855090000|2021-09-28 18:51:30|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|42
1632855100000|2021-09-28 18:51:40|2246.5|2246.2|2246.8|2246.5|2247|2246.7|2246.5|2246.2|17
1632855110000|2021-09-28 18:51:50|2246.7|2246.4|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|17
1632855120000|2021-09-28 18:52:00|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|22
1632855130000|2021-09-28 18:52:10|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.3|2246|16
1632855140000|2021-09-28 18:52:20|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|24
1632855150000|2021-09-28 18:52:30|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246|2245.7|28
1632855160000|2021-09-28 18:52:40|2246.2|2245.9|2246.4|2246.1|2246.8|2246.5|2246.2|2245.9|30
1632855170000|2021-09-28 18:52:50|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|21
1632855180000|2021-09-28 18:53:00|2246.1|2245.8|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|24
1632855190000|2021-09-28 18:53:10|2246.5|2246.2|2246.3|2246|2246.7|2246.4|2246.2|2245.9|22
1632855200000|2021-09-28 18:53:20|2246.4|2246.1|2246.3|2246|2246.7|2246.4|2246|2245.7|26
1632855210000|2021-09-28 18:53:30|2246.2|2245.9|2245.9|2245.6|2246.3|2246|2245.8|2245.5|44
1632855220000|2021-09-28 18:53:40|2245.8|2245.5|2245.3|2245|2245.9|2245.6|2245.3|2245|91
1632855230000|2021-09-28 18:53:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|31
1632855240000|2021-09-28 18:54:00|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|113
1632855250000|2021-09-28 18:54:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|64
1632855260000|2021-09-28 18:54:20|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.1|2244.8|17
1632855270000|2021-09-28 18:54:30|2245.4|2245.1|2245.9|2245.6|2246|2245.7|2245.4|2245.1|20
1632855280000|2021-09-28 18:54:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|14
1632855290000|2021-09-28 18:54:50|2246.3|2246|2245.6|2245.3|2246.4|2246.1|2245.5|2245.2|45
1632855300000|2021-09-28 18:55:00|2245.8|2245.5|2246.2|2245.9|2246.3|2246|2245.6|2245.3|62
1632855310000|2021-09-28 18:55:10|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|27
1632855320000|2021-09-28 18:55:20|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246|2245.7|51
1632855330000|2021-09-28 18:55:30|2246.2|2245.9|2247.2|2246.9|2247.3|2247|2246|2245.7|64
1632855340000|2021-09-28 18:55:40|2247|2246.7|2248.3|2248|2248.3|2248|2247|2246.7|69
1632855350000|2021-09-28 18:55:50|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|108
1632855360000|2021-09-28 18:56:00|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2247.4|2247.1|164
1632855370000|2021-09-28 18:56:10|2248.2|2247.9|2247.7|2247.4|2248.3|2248|2247.6|2247.3|45
1632855380000|2021-09-28 18:56:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.3|2247|30
1632855390000|2021-09-28 18:56:30|2247.6|2247.3|2248.4|2248.1|2248.6|2248.3|2247.6|2247.3|23
1632855400000|2021-09-28 18:56:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|44
1632855410000|2021-09-28 18:56:50|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2248.1|2247.8|56
1632855420000|2021-09-28 18:57:00|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.7|2247.4|24
1632855430000|2021-09-28 18:57:10|2247.9|2247.6|2248.6|2248.3|2248.7|2248.4|2247.8|2247.5|48
1632855440000|2021-09-28 18:57:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|28
1632855450000|2021-09-28 18:57:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|39
1632855460000|2021-09-28 18:57:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|11
1632855470000|2021-09-28 18:57:50|2248.6|2248.3|2249|2248.7|2249.4|2249.1|2248.6|2248.3|70
1632855480000|2021-09-28 18:58:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.3|2248|154
1632855490000|2021-09-28 18:58:10|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.3|2248|58
1632855500000|2021-09-28 18:58:20|2248.3|2248|2246.8|2246.5|2248.4|2248.1|2246.7|2246.4|124
1632855510000|2021-09-28 18:58:30|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.8|2246.5|31
1632855520000|2021-09-28 18:58:40|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|47
1632855530000|2021-09-28 18:58:50|2247.5|2247.2|2247.2|2246.9|2247.7|2247.4|2246.9|2246.6|53
1632855540000|2021-09-28 18:59:00|2247.1|2246.8|2247.1|2246.8|2247.7|2247.4|2246.9|2246.6|43
1632855550000|2021-09-28 18:59:10|2247.3|2247|2247.3|2247|2247.6|2247.3|2247|2246.7|112
1632855560000|2021-09-28 18:59:20|2247.4|2247.1|2247.8|2247.5|2247.9|2247.6|2247|2246.7|51
1632855570000|2021-09-28 18:59:30|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|10
1632855580000|2021-09-28 18:59:40|2247.5|2247.2|2246.9|2246.6|2247.6|2247.3|2246.8|2246.5|33
1632855590000|2021-09-28 18:59:50|2246.7|2246.4|2247|2246.7|2247.1|2246.8|2246.7|2246.4|39
1632855600000|2021-09-28 19:00:00|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.2|2245.9|258
1632855610000|2021-09-28 19:00:10|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.1|2245.8|71
1632855620000|2021-09-28 19:00:20|2246.8|2246.5|2247.2|2246.9|2247.6|2247.3|2246.8|2246.5|36
1632855630000|2021-09-28 19:00:30|2247.3|2247|2247.9|2247.6|2247.9|2247.6|2247|2246.7|41
1632855640000|2021-09-28 19:00:40|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2246.8|2246.5|58
1632855650000|2021-09-28 19:00:50|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.3|2247|43
1632855660000|2021-09-28 19:01:00|2248|2247.7|2248.2|2247.9|2248.4|2248.1|2247.8|2247.5|144
1632855670000|2021-09-28 19:01:10|2248.1|2247.8|2249.3|2249|2249.3|2249|2248|2247.7|189
1632855680000|2021-09-28 19:01:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2248.7|2248.4|41
1632855690000|2021-09-28 19:01:30|2249.2|2248.9|2248.8|2248.5|2249.3|2249|2248.7|2248.4|81
1632855700000|2021-09-28 19:01:40|2248.7|2248.4|2247.5|2247.2|2248.8|2248.5|2247.5|2247.2|67
1632855710000|2021-09-28 19:01:50|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.7|2246.4|34
1632855720000|2021-09-28 19:02:00|2247.1|2246.8|2246.5|2246.2|2247.1|2246.8|2246.4|2246.1|62
1632855730000|2021-09-28 19:02:10|2246.6|2246.3|2246|2245.7|2246.7|2246.4|2246|2245.7|40
1632855740000|2021-09-28 19:02:20|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.5|2244.2|186
1632855750000|2021-09-28 19:02:30|2244.6|2244.3|2244.9|2244.6|2245.9|2245.6|2244.6|2244.3|77
1632855760000|2021-09-28 19:02:40|2245|2244.7|2245.1|2244.8|2245.5|2245.2|2244.7|2244.4|56
1632855770000|2021-09-28 19:02:50|2245.2|2244.9|2245.5|2245.2|2245.6|2245.3|2244.8|2244.5|41
1632855780000|2021-09-28 19:03:00|2245.9|2245.6|2246.5|2246.2|2246.6|2246.3|2245.9|2245.6|80
1632855790000|2021-09-28 19:03:10|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.1|2245.8|49
1632855800000|2021-09-28 19:03:20|2247.1|2246.8|2246.8|2246.5|2247.3|2247|2246.6|2246.3|46
1632855810000|2021-09-28 19:03:30|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|62
1632855820000|2021-09-28 19:03:40|2246.8|2246.5|2247.1|2246.8|2247.3|2247|2246.8|2246.5|21
1632855830000|2021-09-28 19:03:50|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.9|2246.6|57
1632855840000|2021-09-28 19:04:00|2246.6|2246.3|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|96
1632855850000|2021-09-28 19:04:10|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.3|2246|64
1632855860000|2021-09-28 19:04:20|2246.4|2246.1|2246|2245.7|2246.5|2246.2|2245.8|2245.5|50
1632855870000|2021-09-28 19:04:30|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|62
1632855880000|2021-09-28 19:04:40|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|75
1632855890000|2021-09-28 19:04:50|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246|2245.7|53
1632855900000|2021-09-28 19:05:00|2246.1|2245.8|2245.6|2245.3|2246.7|2246.4|2245.6|2245.3|78
1632855910000|2021-09-28 19:05:10|2245.8|2245.5|2245.3|2245|2246|2245.7|2245.2|2244.9|64
1632855920000|2021-09-28 19:05:20|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2244.8|2244.5|90
1632855930000|2021-09-28 19:05:30|2245.2|2244.9|2244.9|2244.6|2245.4|2245.1|2244.7|2244.4|23
1632855940000|2021-09-28 19:05:40|2245|2244.7|2245.2|2244.9|2245.6|2245.3|2245|2244.7|16
1632855950000|2021-09-28 19:05:50|2245.3|2245|2245.3|2245|2245.6|2245.3|2245.3|2245|24
1632855960000|2021-09-28 19:06:00|2245.5|2245.2|2246.3|2246|2246.7|2246.4|2245.5|2245.2|31
1632855970000|2021-09-28 19:06:10|2246.4|2246.1|2247.1|2246.8|2247.2|2246.9|2246.4|2246.1|38
1632855980000|2021-09-28 19:06:20|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|41
1632855990000|2021-09-28 19:06:30|2247.4|2247.1|2247.9|2247.6|2248|2247.7|2247.4|2247.1|39
1632856000000|2021-09-28 19:06:40|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.3|2247|51
1632856010000|2021-09-28 19:06:50|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|8
1632856020000|2021-09-28 19:07:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2246.9|2246.6|42
1632856030000|2021-09-28 19:07:10|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2247|2246.7|38
1632856040000|2021-09-28 19:07:20|2247.7|2247.4|2247.8|2247.5|2248|2247.7|2247.6|2247.3|35
1632856050000|2021-09-28 19:07:30|2247.9|2247.6|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|50
1632856060000|2021-09-28 19:07:40|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|45
1632856070000|2021-09-28 19:07:50|2247.5|2247.2|2247.9|2247.6|2248.1|2247.8|2247.5|2247.2|60
1632856080000|2021-09-28 19:08:00|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.7|2247.4|104
1632856090000|2021-09-28 19:08:10|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|85
1632856100000|2021-09-28 19:08:20|2248.7|2248.4|2249.3|2249|2249.4|2249.1|2248.7|2248.4|104
1632856110000|2021-09-28 19:08:30|2249.4|2249.1|2250.5|2250.2|2250.6|2250.3|2249.4|2249.1|199
1632856120000|2021-09-28 19:08:40|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2249.7|2249.4|78
1632856130000|2021-09-28 19:08:50|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.2|2248.9|188
1632856140000|2021-09-28 19:09:00|2249.8|2249.5|2249.3|2249|2250|2249.7|2249.3|2249|82
1632856150000|2021-09-28 19:09:10|2249.2|2248.9|2248.6|2248.3|2249.4|2249.1|2248.5|2248.2|55
1632856160000|2021-09-28 19:09:20|2248.5|2248.2|2248|2247.7|2248.7|2248.4|2248|2247.7|236
1632856170000|2021-09-28 19:09:30|2248.1|2247.8|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|49
1632856180000|2021-09-28 19:09:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|40
1632856190000|2021-09-28 19:09:50|2248.6|2248.3|2247.8|2247.5|2248.6|2248.3|2247.7|2247.4|80
1632856200000|2021-09-28 19:10:00|2247.7|2247.4|2248.3|2248|2248.5|2248.2|2247.7|2247.4|114
1632856210000|2021-09-28 19:10:10|2248.4|2248.1|2248.3|2248|2248.8|2248.5|2248.3|2248|61
1632856220000|2021-09-28 19:10:20|2248.1|2247.8|2247.3|2247|2248.1|2247.8|2247.3|2247|112
1632856230000|2021-09-28 19:10:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|82
1632856240000|2021-09-28 19:10:40|2247.5|2247.2|2247.6|2247.3|2247.8|2247.5|2246.9|2246.6|44
1632856250000|2021-09-28 19:10:50|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.3|2247|23
1632856260000|2021-09-28 19:11:00|2248.1|2247.8|2247.3|2247|2248.1|2247.8|2247.3|2247|100
1632856270000|2021-09-28 19:11:10|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2246.8|2246.5|70
1632856280000|2021-09-28 19:11:20|2247.4|2247.1|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|26
1632856290000|2021-09-28 19:11:30|2247.3|2247|2247.4|2247.1|2247.8|2247.5|2247.2|2246.9|23
1632856300000|2021-09-28 19:11:40|2247.5|2247.2|2247.5|2247.2|2247.8|2247.5|2247.3|2247|13
1632856310000|2021-09-28 19:11:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.3|2247|35
1632856320000|2021-09-28 19:12:00|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.3|2247|37
1632856330000|2021-09-28 19:12:10|2247.9|2247.6|2248.4|2248.1|2248.5|2248.2|2247.9|2247.6|72
1632856340000|2021-09-28 19:12:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2247.9|2247.6|21
1632856350000|2021-09-28 19:12:30|2248|2247.7|2248.3|2248|2248.3|2248|2247.9|2247.6|29
1632856360000|2021-09-28 19:12:40|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|7
1632856370000|2021-09-28 19:12:50|2247.9|2247.6|2247.6|2247.3|2248|2247.7|2247.6|2247.3|31
1632856380000|2021-09-28 19:13:00|2247.5|2247.2|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|53
1632856390000|2021-09-28 19:13:10|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|30
1632856400000|2021-09-28 19:13:20|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|15
1632856410000|2021-09-28 19:13:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.3|2247|51
1632856420000|2021-09-28 19:13:40|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|16
1632856430000|2021-09-28 19:13:50|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2247.3|2247|32
1632856440000|2021-09-28 19:14:00|2247.4|2247.1|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|54
1632856450000|2021-09-28 19:14:10|2246.6|2246.3|2247|2246.7|2247.1|2246.8|2246.6|2246.3|32
1632856460000|2021-09-28 19:14:20|2246.9|2246.6|2246.4|2246.1|2247|2246.7|2246.4|2246.1|40
1632856470000|2021-09-28 19:14:30|2246.3|2246|2246.1|2245.8|2246.4|2246.1|2245.7|2245.4|105
1632856480000|2021-09-28 19:14:40|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.6|2245.3|33
1632856490000|2021-09-28 19:14:50|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|26
1632856500000|2021-09-28 19:15:00|2245.9|2245.6|2246|2245.7|2246.7|2246.4|2245.9|2245.6|90
1632856510000|2021-09-28 19:15:10|2246.1|2245.8|2245.8|2245.5|2246.2|2245.9|2245.6|2245.3|60
1632856520000|2021-09-28 19:15:20|2245.9|2245.6|2245.3|2245|2245.9|2245.6|2245.2|2244.9|49
1632856530000|2021-09-28 19:15:30|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|42
1632856540000|2021-09-28 19:15:40|2245.5|2245.2|2246.2|2245.9|2246.4|2246.1|2245.5|2245.2|22
1632856550000|2021-09-28 19:15:50|2246.3|2246|2247.8|2247.5|2247.9|2247.6|2246.3|2246|78
1632856560000|2021-09-28 19:16:00|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.6|2247.3|87
1632856570000|2021-09-28 19:16:10|2247.8|2247.5|2246.9|2246.6|2247.8|2247.5|2246.9|2246.6|77
1632856580000|2021-09-28 19:16:20|2246.8|2246.5|2245.8|2245.5|2246.9|2246.6|2245.7|2245.4|58
1632856590000|2021-09-28 19:16:30|2245.9|2245.6|2245.1|2244.8|2246|2245.7|2244.9|2244.6|107
1632856600000|2021-09-28 19:16:40|2244.9|2244.6|2244.7|2244.4|2245.2|2244.9|2244.4|2244.1|85
1632856610000|2021-09-28 19:16:50|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.4|2244.1|64
1632856620000|2021-09-28 19:17:00|2244.6|2244.3|2245.2|2244.9|2245.7|2245.4|2244.6|2244.3|114
1632856630000|2021-09-28 19:17:10|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.7|2244.4|40
1632856640000|2021-09-28 19:17:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2244.7|2244.4|111
1632856650000|2021-09-28 19:17:30|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.1|2244.8|108
1632856660000|2021-09-28 19:17:40|2245.6|2245.3|2246.7|2246.4|2246.8|2246.5|2245.5|2245.2|142
1632856670000|2021-09-28 19:17:50|2246.8|2246.5|2247|2246.7|2247.3|2247|2246.7|2246.4|80
1632856680000|2021-09-28 19:18:00|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247.1|2246.8|71
1632856690000|2021-09-28 19:18:10|2247.4|2247.1|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|72
1632856700000|2021-09-28 19:18:20|2247.3|2247|2247.9|2247.6|2248.2|2247.9|2247.3|2247|85
1632856710000|2021-09-28 19:18:30|2248|2247.7|2248.3|2248|2248.4|2248.1|2247.7|2247.4|27
1632856720000|2021-09-28 19:18:40|2248.2|2247.9|2247.7|2247.4|2248.3|2248|2247.7|2247.4|45
1632856730000|2021-09-28 19:18:50|2247.6|2247.3|2246.9|2246.6|2247.6|2247.3|2246.8|2246.5|52
1632856740000|2021-09-28 19:19:00|2247|2246.7|2246.5|2246.2|2247.2|2246.9|2246.4|2246.1|70
1632856750000|2021-09-28 19:19:10|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|73
1632856760000|2021-09-28 19:19:20|2246|2245.7|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|47
1632856770000|2021-09-28 19:19:30|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|12
1632856780000|2021-09-28 19:19:40|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|68
1632856790000|2021-09-28 19:19:50|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.6|2244.3|84
1632856800000|2021-09-28 19:20:00|2244.6|2244.3|2244.4|2244.1|2245.3|2245|2244.4|2244.1|76
1632856810000|2021-09-28 19:20:10|2244.3|2244|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|120
1632856820000|2021-09-28 19:20:20|2244|2243.7|2245.2|2244.9|2245.4|2245.1|2244|2243.7|91
1632856830000|2021-09-28 19:20:30|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|40
1632856840000|2021-09-28 19:20:40|2245|2244.7|2245|2244.7|2245.2|2244.9|2244.9|2244.6|24
1632856850000|2021-09-28 19:20:50|2245.2|2244.9|2245.9|2245.6|2246.2|2245.9|2245.2|2244.9|54
1632856860000|2021-09-28 19:21:00|2246|2245.7|2244.6|2244.3|2246|2245.7|2244.6|2244.3|62
1632856870000|2021-09-28 19:21:10|2244.7|2244.4|2246|2245.7|2246|2245.7|2244.6|2244.3|65
1632856880000|2021-09-28 19:21:20|2245.9|2245.6|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|48
1632856890000|2021-09-28 19:21:30|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|16
1632856900000|2021-09-28 19:21:40|2245.8|2245.5|2245|2244.7|2245.8|2245.5|2244.9|2244.6|60
1632856910000|2021-09-28 19:21:50|2244.9|2244.6|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|28
1632856920000|2021-09-28 19:22:00|2244.5|2244.2|2243.2|2242.9|2244.5|2244.2|2243.1|2242.8|148
1632856930000|2021-09-28 19:22:10|2243.4|2243.1|2242.7|2242.4|2243.5|2243.2|2242.3|2242|151
1632856940000|2021-09-28 19:22:20|2242.5|2242.2|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|17
1632856950000|2021-09-28 19:22:30|2242.7|2242.4|2242.5|2242.2|2243|2242.7|2242.4|2242.1|75
1632856960000|2021-09-28 19:22:40|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|42
1632856970000|2021-09-28 19:22:50|2242.6|2242.3|2242.2|2241.9|2242.8|2242.5|2241.8|2241.5|49
1632856980000|2021-09-28 19:23:00|2242|2241.7|2241.3|2241|2242.1|2241.8|2241.2|2240.9|78
1632856990000|2021-09-28 19:23:10|2241.2|2240.9|2240.8|2240.5|2241.4|2241.1|2240.7|2240.4|100
1632857000000|2021-09-28 19:23:20|2240.9|2240.6|2241.2|2240.9|2241.8|2241.5|2240.8|2240.5|55
1632857010000|2021-09-28 19:23:30|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|39
1632857020000|2021-09-28 19:23:40|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.6|2240.3|61
1632857030000|2021-09-28 19:23:50|2240.6|2240.3|2239.8|2239.5|2240.7|2240.4|2239.8|2239.5|100
1632857040000|2021-09-28 19:24:00|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.6|2239.3|101
1632857050000|2021-09-28 19:24:10|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.1|2239.8|81
1632857060000|2021-09-28 19:24:20|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|60
1632857070000|2021-09-28 19:24:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|35
1632857080000|2021-09-28 19:24:40|2240.2|2239.9|2239.9|2239.6|2240.4|2240.1|2239.7|2239.4|61
1632857090000|2021-09-28 19:24:50|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|49
1632857100000|2021-09-28 19:25:00|2239.7|2239.4|2238.9|2238.6|2239.7|2239.4|2238.9|2238.6|100
1632857110000|2021-09-28 19:25:10|2239|2238.7|2238.2|2237.9|2239.1|2238.8|2238.2|2237.9|160
1632857120000|2021-09-28 19:25:20|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|86
1632857130000|2021-09-28 19:25:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|34
1632857140000|2021-09-28 19:25:40|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|89
1632857150000|2021-09-28 19:25:50|2238.5|2238.2|2238.5|2238.2|2238.8|2238.5|2238.1|2237.8|39
1632857160000|2021-09-28 19:26:00|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|33
1632857170000|2021-09-28 19:26:10|2238.4|2238.1|2239|2238.7|2239.1|2238.8|2238.1|2237.8|116
1632857180000|2021-09-28 19:26:20|2239.1|2238.8|2238.3|2238|2239.3|2239|2238.3|2238|75
1632857190000|2021-09-28 19:26:30|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2237.9|2237.6|47
1632857200000|2021-09-28 19:26:40|2238|2237.7|2238|2237.7|2238.2|2237.9|2238|2237.7|31
1632857210000|2021-09-28 19:26:50|2238.2|2237.9|2237.7|2237.4|2238.3|2238|2237.6|2237.3|71
1632857220000|2021-09-28 19:27:00|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.1|2236.8|77
1632857230000|2021-09-28 19:27:10|2238.2|2237.9|2238|2237.7|2238.6|2238.3|2238|2237.7|169
1632857240000|2021-09-28 19:27:20|2238.3|2238|2237.3|2237|2238.3|2238|2237|2236.7|41
1632857250000|2021-09-28 19:27:30|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237|2236.7|66
1632857260000|2021-09-28 19:27:40|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|47
1632857270000|2021-09-28 19:27:50|2238.2|2237.9|2238|2237.7|2238.3|2238|2237.8|2237.5|54
1632857280000|2021-09-28 19:28:00|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2238|2237.7|34
1632857290000|2021-09-28 19:28:10|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|14
1632857300000|2021-09-28 19:28:20|2238.5|2238.2|2239.3|2239|2239.4|2239.1|2238.4|2238.1|63
1632857310000|2021-09-28 19:28:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|58
1632857320000|2021-09-28 19:28:40|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.2|2237.9|24
1632857330000|2021-09-28 19:28:50|2238.6|2238.3|2237.7|2237.4|2238.6|2238.3|2237.4|2237.1|86
1632857340000|2021-09-28 19:29:00|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.3|2237|59
1632857350000|2021-09-28 19:29:10|2237.4|2237.1|2237.5|2237.2|2237.7|2237.4|2237.3|2237|76
1632857360000|2021-09-28 19:29:20|2237.4|2237.1|2236.2|2235.9|2237.5|2237.2|2236.1|2235.8|164
1632857370000|2021-09-28 19:29:30|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|104
1632857380000|2021-09-28 19:29:40|2236.3|2236|2236|2235.7|2236.4|2236.1|2235.9|2235.6|42
1632857390000|2021-09-28 19:29:50|2236.1|2235.8|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|39
1632857400000|2021-09-28 19:30:00|2235.9|2235.6|2235.2|2234.9|2236.1|2235.8|2235|2234.7|325
1632857410000|2021-09-28 19:30:10|2235.4|2235.1|2235.7|2235.4|2235.9|2235.6|2235.1|2234.8|133
1632857420000|2021-09-28 19:30:20|2235.8|2235.5|2236.6|2236.3|2236.8|2236.5|2235.8|2235.5|138
1632857430000|2021-09-28 19:30:30|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.2|2235.9|91
1632857440000|2021-09-28 19:30:40|2236.7|2236.4|2236.3|2236|2236.9|2236.6|2236.2|2235.9|27
1632857450000|2021-09-28 19:30:50|2236.4|2236.1|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|23
1632857460000|2021-09-28 19:31:00|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|36
1632857470000|2021-09-28 19:31:10|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|48
1632857480000|2021-09-28 19:31:20|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.6|2236.3|55
1632857490000|2021-09-28 19:31:30|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|28
1632857500000|2021-09-28 19:31:40|2236.7|2236.4|2235.9|2235.6|2236.7|2236.4|2235.9|2235.6|60
1632857510000|2021-09-28 19:31:50|2235.8|2235.5|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|45
1632857520000|2021-09-28 19:32:00|2236.3|2236|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|35
1632857530000|2021-09-28 19:32:10|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|32
1632857540000|2021-09-28 19:32:20|2236.2|2235.9|2236.8|2236.5|2236.9|2236.6|2236|2235.7|64
1632857550000|2021-09-28 19:32:30|2236.9|2236.6|2238|2237.7|2238.2|2237.9|2236.9|2236.6|106
1632857560000|2021-09-28 19:32:40|2237.9|2237.6|2237.9|2237.6|2238.2|2237.9|2237.7|2237.4|31
1632857570000|2021-09-28 19:32:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.5|2237.2|44
1632857580000|2021-09-28 19:33:00|2238.1|2237.8|2237.4|2237.1|2238.7|2238.4|2237.4|2237.1|73
1632857590000|2021-09-28 19:33:10|2237.7|2237.4|2237.4|2237.1|2238|2237.7|2237.4|2237.1|32
1632857600000|2021-09-28 19:33:20|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237|2236.7|50
1632857610000|2021-09-28 19:33:30|2237.2|2236.9|2237.2|2236.9|2237.6|2237.3|2236.8|2236.5|85
1632857620000|2021-09-28 19:33:40|2237.3|2237|2235.9|2235.6|2237.3|2237|2235.9|2235.6|147
1632857630000|2021-09-28 19:33:50|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|62
1632857640000|2021-09-28 19:34:00|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.5|2235.2|56
1632857650000|2021-09-28 19:34:10|2235.5|2235.2|2235.9|2235.6|2236.1|2235.8|2235.4|2235.1|46
1632857660000|2021-09-28 19:34:20|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|31
1632857670000|2021-09-28 19:34:30|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2235.3|2235|54
1632857680000|2021-09-28 19:34:40|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2235.3|2235|12
1632857690000|2021-09-28 19:34:50|2235.2|2234.9|2235.3|2235|2235.8|2235.5|2235.2|2234.9|16
1632857700000|2021-09-28 19:35:00|2235.4|2235.1|2234.7|2234.4|2235.5|2235.2|2234.3|2234|100
1632857710000|2021-09-28 19:35:10|2234.8|2234.5|2234|2233.7|2234.9|2234.6|2234|2233.7|50
1632857720000|2021-09-28 19:35:20|2234.1|2233.8|2234.1|2233.8|2235.2|2234.9|2234|2233.7|182
1632857730000|2021-09-28 19:35:30|2234.2|2233.9|2234.4|2234.1|2234.8|2234.5|2234.2|2233.9|102
1632857740000|2021-09-28 19:35:40|2234.3|2234|2234.1|2233.8|2234.5|2234.2|2233.8|2233.5|90
1632857750000|2021-09-28 19:35:50|2234.2|2233.9|2235.4|2235.1|2235.4|2235.1|2234.1|2233.8|105
1632857760000|2021-09-28 19:36:00|2235.5|2235.2|2235.5|2235.2|2235.9|2235.6|2235.3|2235|153
1632857770000|2021-09-28 19:36:10|2235.4|2235.1|2235.5|2235.2|2235.8|2235.5|2235.3|2235|108
1632857780000|2021-09-28 19:36:20|2235.6|2235.3|2234.9|2234.6|2235.6|2235.3|2234.8|2234.5|88
1632857790000|2021-09-28 19:36:30|2235.3|2235|2235.8|2235.5|2236|2235.7|2235.3|2235|76
1632857800000|2021-09-28 19:36:40|2235.9|2235.6|2236.1|2235.8|2236.3|2236|2235.8|2235.5|93
1632857810000|2021-09-28 19:36:50|2236.2|2235.9|2235.5|2235.2|2236.8|2236.5|2235.5|2235.2|167
1632857820000|2021-09-28 19:37:00|2235.4|2235.1|2235|2234.7|2235.6|2235.3|2234.9|2234.6|105
1632857830000|2021-09-28 19:37:10|2235.1|2234.8|2235.9|2235.6|2235.9|2235.6|2234.9|2234.6|89
1632857840000|2021-09-28 19:37:20|2236|2235.7|2235.3|2235|2236|2235.7|2235.1|2234.8|237
1632857850000|2021-09-28 19:37:30|2235.5|2235.2|2235.5|2235.2|2235.9|2235.6|2235.3|2235|52
1632857860000|2021-09-28 19:37:40|2235.6|2235.3|2236.3|2236|2236.4|2236.1|2235.5|2235.2|65
1632857870000|2021-09-28 19:37:50|2236.2|2235.9|2236.5|2236.2|2236.7|2236.4|2235.9|2235.6|179
1632857880000|2021-09-28 19:38:00|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|89
1632857890000|2021-09-28 19:38:10|2236.9|2236.6|2238.6|2238.3|2238.7|2238.4|2236.9|2236.6|205
1632857900000|2021-09-28 19:38:20|2238.7|2238.4|2238.9|2238.6|2239.5|2239.2|2238.6|2238.3|136
1632857910000|2021-09-28 19:38:30|2238.8|2238.5|2238|2237.7|2238.9|2238.6|2238|2237.7|120
1632857920000|2021-09-28 19:38:40|2237.8|2237.5|2237|2236.7|2237.9|2237.6|2237|2236.7|65
1632857930000|2021-09-28 19:38:50|2237.1|2236.8|2235.8|2235.5|2237.3|2237|2235.8|2235.5|78
1632857940000|2021-09-28 19:39:00|2235.5|2235.2|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|101
1632857950000|2021-09-28 19:39:10|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.3|2235|40
1632857960000|2021-09-28 19:39:20|2235.7|2235.4|2234.9|2234.6|2235.7|2235.4|2234.4|2234.1|109
1632857970000|2021-09-28 19:39:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2234.6|2234.3|56
1632857980000|2021-09-28 19:39:40|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.1|2234.8|60
1632857990000|2021-09-28 19:39:50|2235|2234.7|2235.5|2235.2|2235.7|2235.4|2235|2234.7|35
1632858000000|2021-09-28 19:40:00|2235.2|2234.9|2234.9|2234.6|2235.7|2235.4|2234.7|2234.4|134
1632858010000|2021-09-28 19:40:10|2234.8|2234.5|2236.2|2235.9|2236.3|2236|2234.8|2234.5|103
1632858020000|2021-09-28 19:40:20|2236.1|2235.8|2236.8|2236.5|2237|2236.7|2236.1|2235.8|80
1632858030000|2021-09-28 19:40:30|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|45
1632858040000|2021-09-28 19:40:40|2236.7|2236.4|2236.7|2236.4|2237|2236.7|2236.6|2236.3|37
1632858050000|2021-09-28 19:40:50|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|53
1632858060000|2021-09-28 19:41:00|2237|2236.7|2235.8|2235.5|2237|2236.7|2235.7|2235.4|84
1632858070000|2021-09-28 19:41:10|2235.7|2235.4|2235.9|2235.6|2237|2236.7|2235.6|2235.3|101
1632858080000|2021-09-28 19:41:20|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|85
1632858090000|2021-09-28 19:41:30|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|37
1632858100000|2021-09-28 19:41:40|2236.4|2236.1|2237|2236.7|2237.1|2236.8|2236.4|2236.1|38
1632858110000|2021-09-28 19:41:50|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.6|2236.3|59
1632858120000|2021-09-28 19:42:00|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.3|2236|40
1632858130000|2021-09-28 19:42:10|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|40
1632858140000|2021-09-28 19:42:20|2236.8|2236.5|2238.2|2237.9|2238.4|2238.1|2236.7|2236.4|172
1632858150000|2021-09-28 19:42:30|2238.3|2238|2238.2|2237.9|2238.6|2238.3|2238|2237.7|53
1632858160000|2021-09-28 19:42:40|2238|2237.7|2238.4|2238.1|2238.7|2238.4|2238|2237.7|66
1632858170000|2021-09-28 19:42:50|2238.3|2238|2238.1|2237.8|2238.3|2238|2237.8|2237.5|69
1632858180000|2021-09-28 19:43:00|2238|2237.7|2239.3|2239|2239.4|2239.1|2237.9|2237.6|94
1632858190000|2021-09-28 19:43:10|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2238.9|2238.6|67
1632858200000|2021-09-28 19:43:20|2239.5|2239.2|2238.7|2238.4|2239.5|2239.2|2238.5|2238.2|89
1632858210000|2021-09-28 19:43:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|65
1632858220000|2021-09-28 19:43:40|2238.7|2238.4|2237.9|2237.6|2238.8|2238.5|2237.8|2237.5|66
1632858230000|2021-09-28 19:43:50|2237.8|2237.5|2237.1|2236.8|2237.8|2237.5|2237|2236.7|95
1632858240000|2021-09-28 19:44:00|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.3|2236|135
1632858250000|2021-09-28 19:44:10|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.3|2236|52
1632858260000|2021-09-28 19:44:20|2236.7|2236.4|2235.8|2235.5|2236.7|2236.4|2235.6|2235.3|103
1632858270000|2021-09-28 19:44:30|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|137
1632858280000|2021-09-28 19:44:40|2235.4|2235.1|2234.3|2234|2235.4|2235.1|2234.3|2234|131
1632858290000|2021-09-28 19:44:50|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.4|2234.1|98
1632858300000|2021-09-28 19:45:00|2234.8|2234.5|2234.5|2234.2|2235.6|2235.3|2234.5|2234.2|238
1632858310000|2021-09-28 19:45:10|2234.4|2234.1|2234.3|2234|2235.3|2235|2234.3|2234|142
1632858320000|2021-09-28 19:45:20|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|54
1632858330000|2021-09-28 19:45:30|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.2|2233.9|80
1632858340000|2021-09-28 19:45:40|2235.4|2235.1|2235.4|2235.1|2236.2|2235.9|2235.3|2235|136
1632858350000|2021-09-28 19:45:50|2235.3|2235|2235.3|2235|2236.1|2235.8|2235.1|2234.8|67
1632858360000|2021-09-28 19:46:00|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|114
1632858370000|2021-09-28 19:46:10|2234.7|2234.4|2233.9|2233.6|2234.9|2234.6|2233.9|2233.6|91
1632858380000|2021-09-28 19:46:20|2234|2233.7|2234.1|2233.8|2234.3|2234|2233.8|2233.5|150
1632858390000|2021-09-28 19:46:30|2234|2233.7|2232.6|2232.3|2234|2233.7|2232.5|2232.2|306
1632858400000|2021-09-28 19:46:40|2232.7|2232.4|2232.7|2232.4|2233.1|2232.8|2232.4|2232.1|110
1632858410000|2021-09-28 19:46:50|2232.6|2232.3|2232.3|2232|2232.9|2232.6|2232.3|2232|98
1632858420000|2021-09-28 19:47:00|2232.4|2232.1|2232.5|2232.2|2232.8|2232.5|2232.3|2232|145
1632858430000|2021-09-28 19:47:10|2232.4|2232.1|2232.8|2232.5|2233|2232.7|2232.2|2231.9|111
1632858440000|2021-09-28 19:47:20|2233|2232.7|2233.1|2232.8|2233.4|2233.1|2232.9|2232.6|104
1632858450000|2021-09-28 19:47:30|2233|2232.7|2232.5|2232.2|2233.1|2232.8|2232.2|2231.9|145
1632858460000|2021-09-28 19:47:40|2232.6|2232.3|2232.6|2232.3|2233|2232.7|2232.4|2232.1|136
1632858470000|2021-09-28 19:47:50|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.1|2231.8|58
1632858480000|2021-09-28 19:48:00|2232.5|2232.2|2233.9|2233.6|2233.9|2233.6|2232.4|2232.1|169
1632858490000|2021-09-28 19:48:10|2234|2233.7|2233.6|2233.3|2234.3|2234|2233.1|2232.8|109
1632858500000|2021-09-28 19:48:20|2233.5|2233.2|2231.7|2231.4|2233.5|2233.2|2231.4|2231.1|199
1632858510000|2021-09-28 19:48:30|2231.4|2231.1|2231.8|2231.5|2232|2231.7|2231.3|2231|152
1632858520000|2021-09-28 19:48:40|2231.9|2231.6|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|263
1632858530000|2021-09-28 19:48:50|2232.3|2232|2231.9|2231.6|2232.3|2232|2231.8|2231.5|94
1632858540000|2021-09-28 19:49:00|2232.1|2231.8|2231.4|2231.1|2232.1|2231.8|2231.4|2231.1|117
1632858550000|2021-09-28 19:49:10|2231.5|2231.2|2231.1|2230.8|2231.6|2231.3|2231|2230.7|98
1632858560000|2021-09-28 19:49:20|2231|2230.7|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|94
1632858570000|2021-09-28 19:49:30|2231|2230.7|2231.1|2230.8|2231.5|2231.2|2230.8|2230.5|131
1632858580000|2021-09-28 19:49:40|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.1|2229.8|102
1632858590000|2021-09-28 19:49:50|2230.5|2230.2|2229.9|2229.6|2230.7|2230.4|2229.9|2229.6|78
1632858600000|2021-09-28 19:50:00|2229.4|2229.1|2228.3|2228|2229.4|2229.1|2228.1|2227.8|597
1632858610000|2021-09-28 19:50:10|2228.1|2227.8|2228|2227.7|2229|2228.7|2227.9|2227.6|221
1632858620000|2021-09-28 19:50:20|2227.9|2227.6|2227.3|2227|2228|2227.7|2227|2226.7|262
1632858630000|2021-09-28 19:50:30|2227.2|2226.9|2227.8|2227.5|2227.9|2227.6|2226.4|2226.1|301
1632858640000|2021-09-28 19:50:40|2227.6|2227.3|2228.4|2228.1|2228.6|2228.3|2227.3|2227|164
1632858650000|2021-09-28 19:50:50|2228.3|2228|2227.3|2227|2228.3|2228|2227.3|2227|107
1632858660000|2021-09-28 19:51:00|2227.5|2227.2|2227.3|2227|2227.8|2227.5|2226.9|2226.6|126
1632858670000|2021-09-28 19:51:10|2227.6|2227.3|2227.9|2227.6|2228.1|2227.8|2227.4|2227.1|83
1632858680000|2021-09-28 19:51:20|2228|2227.7|2228.5|2228.2|2229|2228.7|2227.8|2227.5|152
1632858690000|2021-09-28 19:51:30|2228.6|2228.3|2229.6|2229.3|2229.8|2229.5|2228.5|2228.2|163
1632858700000|2021-09-28 19:51:40|2229.3|2229|2229.9|2229.6|2230.2|2229.9|2229.1|2228.8|146
1632858710000|2021-09-28 19:51:50|2230|2229.7|2229.1|2228.8|2230.1|2229.8|2229.1|2228.8|111
1632858720000|2021-09-28 19:52:00|2229|2228.7|2229.1|2228.8|2229.4|2229.1|2228.6|2228.3|100
1632858730000|2021-09-28 19:52:10|2229|2228.7|2230|2229.7|2230.2|2229.9|2228.8|2228.5|123
1632858740000|2021-09-28 19:52:20|2229.9|2229.6|2230.4|2230.1|2230.6|2230.3|2229.9|2229.6|99
1632858750000|2021-09-28 19:52:30|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2229.9|2229.6|237
1632858760000|2021-09-28 19:52:40|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|93
1632858770000|2021-09-28 19:52:50|2229.9|2229.6|2229.6|2229.3|2230.2|2229.9|2229.6|2229.3|65
1632858780000|2021-09-28 19:53:00|2229.2|2228.9|2229.6|2229.3|2229.9|2229.6|2228.9|2228.6|296
1632858790000|2021-09-28 19:53:10|2229.5|2229.2|2229.4|2229.1|2229.9|2229.6|2229.2|2228.9|136
1632858800000|2021-09-28 19:53:20|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2228.9|2228.6|77
1632858810000|2021-09-28 19:53:30|2229.2|2228.9|2228.8|2228.5|2229.3|2229|2228.4|2228.1|133
1632858820000|2021-09-28 19:53:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|84
1632858830000|2021-09-28 19:53:50|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2227.9|2227.6|102
1632858840000|2021-09-28 19:54:00|2228|2227.7|2230.2|2229.9|2230.2|2229.9|2228|2227.7|193
1632858850000|2021-09-28 19:54:10|2229.9|2229.6|2229.7|2229.4|2230.2|2229.9|2229.5|2229.2|181
1632858860000|2021-09-28 19:54:20|2229.5|2229.2|2230.2|2229.9|2230.3|2230|2229.5|2229.2|206
1632858870000|2021-09-28 19:54:30|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|143
1632858880000|2021-09-28 19:54:40|2228.9|2228.6|2229.1|2228.8|2229.4|2229.1|2228.7|2228.4|239
1632858890000|2021-09-28 19:54:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2227.6|2227.3|380
1632858900000|2021-09-28 19:55:00|2229|2228.7|2230.4|2230.1|2230.4|2230.1|2229|2228.7|423
1632858910000|2021-09-28 19:55:10|2230.5|2230.2|2229.5|2229.2|2230.5|2230.2|2229.5|2229.2|204
1632858920000|2021-09-28 19:55:20|2228.9|2228.6|2228.2|2227.9|2229.1|2228.8|2228|2227.7|140
1632858930000|2021-09-28 19:55:30|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2227.8|2227.5|121
1632858940000|2021-09-28 19:55:40|2227.9|2227.6|2227.3|2227|2228.4|2228.1|2227.2|2226.9|143
1632858950000|2021-09-28 19:55:50|2227.4|2227.1|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|241
1632858960000|2021-09-28 19:56:00|2227.1|2226.8|2227.8|2227.5|2227.8|2227.5|2226.9|2226.6|338
1632858970000|2021-09-28 19:56:10|2228|2227.7|2227.3|2227|2228.2|2227.9|2227.3|2227|142
1632858980000|2021-09-28 19:56:20|2227.4|2227.1|2228.4|2228.1|2228.6|2228.3|2227.3|2227|190
1632858990000|2021-09-28 19:56:30|2228.5|2228.2|2228.3|2228|2228.7|2228.4|2228.2|2227.9|214
1632859000000|2021-09-28 19:56:40|2228.2|2227.9|2228|2227.7|2228.3|2228|2227.6|2227.3|134
1632859010000|2021-09-28 19:56:50|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|112
1632859020000|2021-09-28 19:57:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2227.6|2227.3|321
1632859030000|2021-09-28 19:57:10|2229.1|2228.8|2230.4|2230.1|2230.4|2230.1|2229.1|2228.8|272
1632859040000|2021-09-28 19:57:20|2230.3|2230|2229.5|2229.2|2230.4|2230.1|2229.4|2229.1|186
1632859050000|2021-09-28 19:57:30|2229.6|2229.3|2230.1|2229.8|2230.3|2230|2229|2228.7|228
1632859060000|2021-09-28 19:57:40|2230|2229.7|2230.6|2230.3|2230.7|2230.4|2230|2229.7|183
1632859070000|2021-09-28 19:57:50|2230.5|2230.2|2230.6|2230.3|2231|2230.7|2230.3|2230|278
1632859080000|2021-09-28 19:58:00|2230.5|2230.2|2230.5|2230.2|2231.1|2230.8|2230.4|2230.1|280
1632859090000|2021-09-28 19:58:10|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2229.8|2229.5|293
1632859100000|2021-09-28 19:58:20|2230.1|2229.8|2229.8|2229.5|2230.4|2230.1|2229.3|2229|256
1632859110000|2021-09-28 19:58:30|2229.5|2229.2|2230.3|2230|2230.5|2230.2|2229.4|2229.1|254
1632859120000|2021-09-28 19:58:40|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2229.8|2229.5|281
1632859130000|2021-09-28 19:58:50|2230.1|2229.8|2229.5|2229.2|2230.3|2230|2229.5|2229.2|314
1632859140000|2021-09-28 19:59:00|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|696
1632859150000|2021-09-28 19:59:10|2229.3|2229|2230.4|2230.1|2230.5|2230.2|2229.2|2228.9|617
1632859160000|2021-09-28 19:59:20|2230.5|2230.2|2230|2229.7|2230.5|2230.2|2229.5|2229.2|546
1632859170000|2021-09-28 19:59:30|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2229.7|2229.4|596
1632859180000|2021-09-28 19:59:40|2230.5|2230.2|2230.9|2230.6|2231.3|2231|2230.5|2230.2|1466
1632859190000|2021-09-28 19:59:50|2231.1|2230.8|2230.6|2230.3|2232.1|2231.8|2229.7|2229.4|3668
1632859200000|2021-09-28 20:00:00|2230|2229.7|2230.6|2230.3|2232.3|2232|2229.9|2229.6|1403
1632859210000|2021-09-28 20:00:10|2231.1|2230.8|2232|2231.7|2232.3|2232|2231.1|2230.8|366
1632859220000|2021-09-28 20:00:20|2232.4|2232.1|2232.6|2232.3|2233|2232.7|2232.2|2231.9|246
1632859230000|2021-09-28 20:00:30|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|151
1632859240000|2021-09-28 20:00:40|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2231.9|2231.6|180
1632859250000|2021-09-28 20:00:50|2232.6|2232.3|2232.8|2232.5|2233.1|2232.8|2232.3|2232|159
1632859260000|2021-09-28 20:01:00|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.3|2232|90
1632859270000|2021-09-28 20:01:10|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|103
1632859280000|2021-09-28 20:01:20|2232.4|2232.1|2232.3|2232|2232.9|2232.6|2232.3|2232|147
1632859290000|2021-09-28 20:01:30|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|79
1632859300000|2021-09-28 20:01:40|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|51
1632859310000|2021-09-28 20:01:50|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.1|2230.8|55
1632859320000|2021-09-28 20:02:00|2231.4|2231.1|2232.1|2231.8|2232.2|2231.9|2231.4|2231.1|85
1632859330000|2021-09-28 20:02:10|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.5|2231.2|62
1632859340000|2021-09-28 20:02:20|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|27
1632859350000|2021-09-28 20:02:30|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.3|2231|129
1632859360000|2021-09-28 20:02:40|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.6|2231.3|39
1632859370000|2021-09-28 20:02:50|2232|2231.7|2231.4|2231.1|2232.1|2231.8|2231.3|2231|43
1632859380000|2021-09-28 20:03:00|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2232|2231.7|163
1632859390000|2021-09-28 20:03:10|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|68
1632859400000|2021-09-28 20:03:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|36
1632859410000|2021-09-28 20:03:30|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.1|2231.8|75
1632859420000|2021-09-28 20:03:40|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|51
1632859430000|2021-09-28 20:03:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|34
1632859440000|2021-09-28 20:04:00|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|43
1632859450000|2021-09-28 20:04:10|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|73
1632859460000|2021-09-28 20:04:20|2232.2|2231.9|2231.8|2231.5|2232.4|2232.1|2231.8|2231.5|121
1632859470000|2021-09-28 20:04:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|187
1632859480000|2021-09-28 20:04:40|2231.8|2231.5|2232.6|2232.3|2232.7|2232.4|2231.7|2231.4|342
1632859490000|2021-09-28 20:04:50|2232.7|2232.4|2233.1|2232.8|2233.4|2233.1|2232.7|2232.4|198
1632859500000|2021-09-28 20:05:00|2233|2232.7|2233.7|2233.4|2233.7|2233.4|2233|2232.7|61
1632859510000|2021-09-28 20:05:10|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|117
1632859520000|2021-09-28 20:05:20|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|50
1632859530000|2021-09-28 20:05:30|2233.4|2233.1|2233|2232.7|2233.5|2233.2|2233|2232.7|24
1632859540000|2021-09-28 20:05:40|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.9|2232.6|105
1632859550000|2021-09-28 20:05:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|66
1632859560000|2021-09-28 20:06:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|70
1632859570000|2021-09-28 20:06:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|74
1632859580000|2021-09-28 20:06:20|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|35
1632859590000|2021-09-28 20:06:30|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.7|2232.4|22
1632859600000|2021-09-28 20:06:40|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|75
1632859610000|2021-09-28 20:06:50|2232.9|2232.6|2232.3|2232|2232.9|2232.6|2232.1|2231.8|94
1632859620000|2021-09-28 20:07:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|50
1632859630000|2021-09-28 20:07:10|2232|2231.7|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|59
1632859640000|2021-09-28 20:07:20|2231.6|2231.3|2232|2231.7|2232.1|2231.8|2231.5|2231.2|194
1632859650000|2021-09-28 20:07:30|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|66
1632859660000|2021-09-28 20:07:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|9
1632859670000|2021-09-28 20:07:50|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|68
1632859680000|2021-09-28 20:08:00|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|56
1632859690000|2021-09-28 20:08:10|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|29
1632859700000|2021-09-28 20:08:20|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|16
1632859710000|2021-09-28 20:08:30|2231.5|2231.2|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|48
1632859720000|2021-09-28 20:08:40|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|21
1632859730000|2021-09-28 20:08:50|2231.6|2231.3|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|87
1632859740000|2021-09-28 20:09:00|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.2|2231.9|39
1632859750000|2021-09-28 20:09:10|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.9|2232.6|39
1632859760000|2021-09-28 20:09:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|95
1632859770000|2021-09-28 20:09:30|2233.3|2233|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|73
1632859780000|2021-09-28 20:09:40|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.2|2231.9|52
1632859790000|2021-09-28 20:09:50|2232.8|2232.5|2232.9|2232.6|2233.3|2233|2232.8|2232.5|36
1632859800000|2021-09-28 20:10:00|2233|2232.7|2231.8|2231.5|2233.3|2233|2231.8|2231.5|172
1632859810000|2021-09-28 20:10:10|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.4|2231.1|44
1632859820000|2021-09-28 20:10:20|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|18
1632859830000|2021-09-28 20:10:30|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.3|2231|70
1632859840000|2021-09-28 20:10:40|2231.3|2231|2231.9|2231.6|2232.2|2231.9|2231.3|2231|59
1632859850000|2021-09-28 20:10:50|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.6|2231.3|110
1632859860000|2021-09-28 20:11:00|2231.8|2231.5|2232|2231.7|2232.4|2232.1|2231.8|2231.5|152
1632859870000|2021-09-28 20:11:10|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|54
1632859880000|2021-09-28 20:11:20|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232|2231.7|24
1632859890000|2021-09-28 20:11:30|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|57
1632859900000|2021-09-28 20:11:40|2233|2232.7|2232.5|2232.2|2233.1|2232.8|2232.2|2231.9|37
1632859910000|2021-09-28 20:11:50|2232.4|2232.1|2232.8|2232.5|2233.1|2232.8|2232.3|2232|29
1632859920000|2021-09-28 20:12:00|2232.7|2232.4|2232.1|2231.8|2232.7|2232.4|2232.1|2231.8|54
1632859930000|2021-09-28 20:12:10|2231.9|2231.6|2232.3|2232|2232.5|2232.2|2231.6|2231.3|54
1632859940000|2021-09-28 20:12:20|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2231.7|2231.4|19
1632859950000|2021-09-28 20:12:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|27
1632859960000|2021-09-28 20:12:40|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|23
1632859970000|2021-09-28 20:12:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|23
1632859980000|2021-09-28 20:13:00|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|82
1632859990000|2021-09-28 20:13:10|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|41
1632860000000|2021-09-28 20:13:20|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|100
1632860010000|2021-09-28 20:13:30|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.4|2232.1|21
1632860020000|2021-09-28 20:13:40|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|36
1632860030000|2021-09-28 20:13:50|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|47
1632860040000|2021-09-28 20:14:00|2232.1|2231.8|2232.1|2231.8|2232.4|2232.1|2231.9|2231.6|42
1632860050000|2021-09-28 20:14:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.6|2231.3|59
1632860060000|2021-09-28 20:14:20|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|16
1632860070000|2021-09-28 20:14:30|2232|2231.7|2232.8|2232.5|2232.8|2232.5|2232|2231.7|37
1632860080000|2021-09-28 20:14:40|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.6|2232.3|53
1632860090000|2021-09-28 20:14:50|2233.4|2233.1|2233.3|2233|2233.8|2233.5|2233.3|2233|59
1632860100000|2021-09-28 20:15:00|2233.4|2233.1|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|29
1632860110000|2021-09-28 20:15:10|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.5|2232.2|12
1632860120000|2021-09-28 20:15:20|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.1|2231.8|6
1632860130000|2021-09-28 20:15:30|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|28
1632860140000|2021-09-28 20:15:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1632860150000|2021-09-28 20:15:50|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|23
1632860160000|2021-09-28 20:16:00|2232|2231.7|2232|2231.7|2232.3|2232|2232|2231.7|30
1632860170000|2021-09-28 20:16:10|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|50
1632860180000|2021-09-28 20:16:20|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|93
1632860190000|2021-09-28 20:16:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|23
1632860200000|2021-09-28 20:16:40|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1632860210000|2021-09-28 20:16:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|6
1632860220000|2021-09-28 20:17:00|2231.5|2231.2|2232.1|2231.8|2232.2|2231.9|2231.5|2231.2|69
1632860230000|2021-09-28 20:17:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1632860240000|2021-09-28 20:17:20|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|13
1632860250000|2021-09-28 20:17:30|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|11
1632860260000|2021-09-28 20:17:40|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1632860270000|2021-09-28 20:17:50|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|25
1632860280000|2021-09-28 20:18:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.9|2231.6|14
1632860300000|2021-09-28 20:18:20|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|9
1632860310000|2021-09-28 20:18:30|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.4|2231.1|12
1632860320000|2021-09-28 20:18:40|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|11
1632860330000|2021-09-28 20:18:50|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|8
1632860340000|2021-09-28 20:19:00|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|25
1632860350000|2021-09-28 20:19:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|7
1632860360000|2021-09-28 20:19:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|12
1632860370000|2021-09-28 20:19:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1632860380000|2021-09-28 20:19:40|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|248
1632860390000|2021-09-28 20:19:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|7
1632860400000|2021-09-28 20:20:00|2233.1|2232.8|2233.3|2233|2233.3|2233|2233|2232.7|14
1632860410000|2021-09-28 20:20:10|2233|2232.7|2232.9|2232.6|2233.3|2233|2232.9|2232.6|42
1632860420000|2021-09-28 20:20:20|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|0
1632860430000|2021-09-28 20:20:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1632860440000|2021-09-28 20:20:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1632860450000|2021-09-28 20:20:50|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|16
1632860460000|2021-09-28 20:21:00|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|15
1632860470000|2021-09-28 20:21:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|6
1632860480000|2021-09-28 20:21:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|20
1632860490000|2021-09-28 20:21:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|5
1632860500000|2021-09-28 20:21:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|14
1632860510000|2021-09-28 20:21:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|7
1632860520000|2021-09-28 20:22:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|5
1632860530000|2021-09-28 20:22:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|12
1632860540000|2021-09-28 20:22:20|||||||||1
1632860550000|2021-09-28 20:22:30|||||||||1
1632860560000|2021-09-28 20:22:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|11
1632860570000|2021-09-28 20:22:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|8
1632860580000|2021-09-28 20:23:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1632860600000|2021-09-28 20:23:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1632860610000|2021-09-28 20:23:30|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|2
1632860620000|2021-09-28 20:23:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|16
1632860630000|2021-09-28 20:23:50|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|10
1632860640000|2021-09-28 20:24:00|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|20
1632860650000|2021-09-28 20:24:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1632860660000|2021-09-28 20:24:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1632860670000|2021-09-28 20:24:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1632860680000|2021-09-28 20:24:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1632860690000|2021-09-28 20:24:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|0
1632860700000|2021-09-28 20:25:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|4
1632860710000|2021-09-28 20:25:10|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|15
1632860720000|2021-09-28 20:25:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1632860730000|2021-09-28 20:25:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|2
1632860740000|2021-09-28 20:25:40|2231.9|2231.6|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|23
1632860750000|2021-09-28 20:25:50|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|6
1632860760000|2021-09-28 20:26:00|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|4
1632860770000|2021-09-28 20:26:10|2232.3|2232|2232.1|2231.8|2232.5|2232.2|2232|2231.7|18
1632860780000|2021-09-28 20:26:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1632860790000|2021-09-28 20:26:30|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|22
1632860800000|2021-09-28 20:26:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|7
1632860810000|2021-09-28 20:26:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|11
1632860820000|2021-09-28 20:27:00|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|9
1632860830000|2021-09-28 20:27:10|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232.6|2232.3|7
1632860840000|2021-09-28 20:27:20|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|8
1632860860000|2021-09-28 20:27:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|15
1632860870000|2021-09-28 20:27:50|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|1
1632860880000|2021-09-28 20:28:00|2233.4|2233.1|2233.7|2233.4|2233.8|2233.5|2233.3|2233|10
1632860890000|2021-09-28 20:28:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|9
1632860900000|2021-09-28 20:28:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|2
1632860910000|2021-09-28 20:28:30|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|1
1632860920000|2021-09-28 20:28:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.3|2233|16
1632860930000|2021-09-28 20:28:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1632860940000|2021-09-28 20:29:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|4
1632860950000|2021-09-28 20:29:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|4
1632860960000|2021-09-28 20:29:20|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|7
1632860970000|2021-09-28 20:29:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|7
1632860980000|2021-09-28 20:29:40|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|7
1632860990000|2021-09-28 20:29:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1632861000000|2021-09-28 20:30:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|5
1632861010000|2021-09-28 20:30:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1632861020000|2021-09-28 20:30:20|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|11
1632861030000|2021-09-28 20:30:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|0
1632861040000|2021-09-28 20:30:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|6
1632861050000|2021-09-28 20:30:50|||||||||4
1632861060000|2021-09-28 20:31:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1632861070000|2021-09-28 20:31:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1632861080000|2021-09-28 20:31:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|7
1632861090000|2021-09-28 20:31:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1632861100000|2021-09-28 20:31:40|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|8
1632861110000|2021-09-28 20:31:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|18
1632861120000|2021-09-28 20:32:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|3
1632861130000|2021-09-28 20:32:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|6
1632861140000|2021-09-28 20:32:20|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|2
1632861150000|2021-09-28 20:32:30|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|27
1632861160000|2021-09-28 20:32:40|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|11
1632861170000|2021-09-28 20:32:50|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|11
1632861180000|2021-09-28 20:33:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|9
1632861200000|2021-09-28 20:33:20|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|20
1632861210000|2021-09-28 20:33:30|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|24
1632861220000|2021-09-28 20:33:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1632861230000|2021-09-28 20:33:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1632861240000|2021-09-28 20:34:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|7
1632861250000|2021-09-28 20:34:10|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|1
1632861260000|2021-09-28 20:34:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1632861270000|2021-09-28 20:34:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1632861280000|2021-09-28 20:34:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|0
1632861290000|2021-09-28 20:34:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1632861300000|2021-09-28 20:35:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|11
1632861310000|2021-09-28 20:35:10|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1632861320000|2021-09-28 20:35:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|6
1632861330000|2021-09-28 20:35:30|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|5
1632861340000|2021-09-28 20:35:40|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.3|2233|18
1632861360000|2021-09-28 20:36:00|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|5
1632861380000|2021-09-28 20:36:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1632861390000|2021-09-28 20:36:30|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|3
1632861400000|2021-09-28 20:36:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|11
1632861420000|2021-09-28 20:37:00|2233|2232.7|2233.6|2233.3|2233.6|2233.3|2233|2232.7|18
1632861430000|2021-09-28 20:37:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|20
1632861440000|2021-09-28 20:37:20|2233.9|2233.6|2234.3|2234|2234.4|2234.1|2233.9|2233.6|45
1632861450000|2021-09-28 20:37:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|5
1632861460000|2021-09-28 20:37:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1632861470000|2021-09-28 20:37:50|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|11
1632861480000|2021-09-28 20:38:00|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.3|2234|16
1632861490000|2021-09-28 20:38:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1632861500000|2021-09-28 20:38:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|13
1632861510000|2021-09-28 20:38:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|3
1632861520000|2021-09-28 20:38:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|7
1632861530000|2021-09-28 20:38:50|||||||||10
1632861540000|2021-09-28 20:39:00|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|6
1632861550000|2021-09-28 20:39:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1632861560000|2021-09-28 20:39:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|3
1632861570000|2021-09-28 20:39:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1632861580000|2021-09-28 20:39:40|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|18
1632861590000|2021-09-28 20:39:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|1
1632861600000|2021-09-28 20:40:00|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|2
1632861610000|2021-09-28 20:40:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|4
1632861620000|2021-09-28 20:40:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|11
1632861640000|2021-09-28 20:40:40|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|7
1632861650000|2021-09-28 20:40:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1632861660000|2021-09-28 20:41:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|14
1632861670000|2021-09-28 20:41:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1632861680000|2021-09-28 20:41:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1632861690000|2021-09-28 20:41:30|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|5
1632861700000|2021-09-28 20:41:40|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.6|2233.3|91
1632861710000|2021-09-28 20:41:50|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|4
1632861720000|2021-09-28 20:42:00|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|20
1632861730000|2021-09-28 20:42:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|15
1632861740000|2021-09-28 20:42:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1632861750000|2021-09-28 20:42:30|||||||||4
1632861760000|2021-09-28 20:42:40|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|9
1632861770000|2021-09-28 20:42:50|2234|2233.7|2234|2233.7|2234.2|2233.9|2234|2233.7|2
1632861780000|2021-09-28 20:43:00|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|5
1632861790000|2021-09-28 20:43:10|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|4
1632861800000|2021-09-28 20:43:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1632861810000|2021-09-28 20:43:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|5
1632861820000|2021-09-28 20:43:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|1
1632861830000|2021-09-28 20:43:50|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|3
1632861840000|2021-09-28 20:44:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1632861860000|2021-09-28 20:44:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1632861870000|2021-09-28 20:44:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|26
1632861880000|2021-09-28 20:44:40|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|16
1632861890000|2021-09-28 20:44:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1632861900000|2021-09-28 20:45:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|8
1632861910000|2021-09-28 20:45:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|1
1632861920000|2021-09-28 20:45:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|8
1632861930000|2021-09-28 20:45:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1632861940000|2021-09-28 20:45:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|4
1632861950000|2021-09-28 20:45:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|7
1632861960000|2021-09-28 20:46:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|11
1632861970000|2021-09-28 20:46:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|4
1632861990000|2021-09-28 20:46:30|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|4
1632862010000|2021-09-28 20:46:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1632862020000|2021-09-28 20:47:00|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|8
1632862030000|2021-09-28 20:47:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|3
1632862040000|2021-09-28 20:47:20|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632862050000|2021-09-28 20:47:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1632862060000|2021-09-28 20:47:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|5
1632862070000|2021-09-28 20:47:50|||||||||7
1632862080000|2021-09-28 20:48:00|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1632862090000|2021-09-28 20:48:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632862100000|2021-09-28 20:48:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1632862110000|2021-09-28 20:48:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632862120000|2021-09-28 20:48:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|14
1632862130000|2021-09-28 20:48:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|10
1632862140000|2021-09-28 20:49:00|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|109
1632862150000|2021-09-28 20:49:10|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|25
1632862160000|2021-09-28 20:49:20|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|8
1632862170000|2021-09-28 20:49:30|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|50
1632862180000|2021-09-28 20:49:40|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|15
1632862190000|2021-09-28 20:49:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|5
1632862200000|2021-09-28 20:50:00|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|8
1632862210000|2021-09-28 20:50:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1632862220000|2021-09-28 20:50:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1632862230000|2021-09-28 20:50:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1632862240000|2021-09-28 20:50:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1632862250000|2021-09-28 20:50:50|2235.7|2235.4|2235.7|2235.4|2236|2235.7|2235.7|2235.4|51
1632862260000|2021-09-28 20:51:00|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|6
1632862270000|2021-09-28 20:51:10|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|3
1632862280000|2021-09-28 20:51:20|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|12
1632862290000|2021-09-28 20:51:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1632862300000|2021-09-28 20:51:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|2
1632862310000|2021-09-28 20:51:50|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|8
1632862320000|2021-09-28 20:52:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1632862330000|2021-09-28 20:52:10|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|2
1632862340000|2021-09-28 20:52:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|8
1632862350000|2021-09-28 20:52:30|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|6
1632862360000|2021-09-28 20:52:40|||||||||4
1632862370000|2021-09-28 20:52:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632862380000|2021-09-28 20:53:00|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|1
1632862390000|2021-09-28 20:53:10|||||||||5
1632862400000|2021-09-28 20:53:20|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|0
1632862420000|2021-09-28 20:53:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1632862440000|2021-09-28 20:54:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1632862450000|2021-09-28 20:54:10|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|7
1632862460000|2021-09-28 20:54:20|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|4
1632862470000|2021-09-28 20:54:30|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|2
1632862480000|2021-09-28 20:54:40|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|10
1632862490000|2021-09-28 20:54:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632862500000|2021-09-28 20:55:00|2235.2|2234.9|2235.4|2235.1|2235.7|2235.4|2235.1|2234.8|10
1632862520000|2021-09-28 20:55:20|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|1
1632862530000|2021-09-28 20:55:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632862550000|2021-09-28 20:55:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|3
1632862560000|2021-09-28 20:56:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|5
1632862570000|2021-09-28 20:56:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|6
1632862580000|2021-09-28 20:56:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632862590000|2021-09-28 20:56:30|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|11
1632862600000|2021-09-28 20:56:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|3
1632862610000|2021-09-28 20:56:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1632862620000|2021-09-28 20:57:00|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|5
1632862630000|2021-09-28 20:57:10|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|2
1632862640000|2021-09-28 20:57:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1632862650000|2021-09-28 20:57:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|1
1632862660000|2021-09-28 20:57:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1632862670000|2021-09-28 20:57:50|||||||||3
1632862680000|2021-09-28 20:58:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|12
1632862690000|2021-09-28 20:58:10|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|6
1632862710000|2021-09-28 20:58:30|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|13
1632862720000|2021-09-28 20:58:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|16
1632862730000|2021-09-28 20:58:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|1
1632862740000|2021-09-28 20:59:00|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1632862750000|2021-09-28 20:59:10|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|20
1632862760000|2021-09-28 20:59:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|3
1632862770000|2021-09-28 20:59:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|1
1632862780000|2021-09-28 20:59:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|32
1632862790000|2021-09-28 20:59:50|2232.9|2232.6|2233.3|2232.5|2233.3|2232.8|2232.9|2232.4|7
1632862880000|2021-09-28 21:01:20|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1632862910000|2021-09-28 21:01:50|2233.4|2232.6|2233|2232.2|2233.4|2232.6|2233|2232.2|0
1632862920000|2021-09-28 21:02:00|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1632863020000|2021-09-28 21:03:40|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1632863030000|2021-09-28 21:03:50|2233.1|2232.3|2233|2232.2|2233.1|2232.3|2233|2232.2|0
1632863040000|2021-09-28 21:04:00|2233.1|2232.3|2233.2|2232.4|2233.2|2232.4|2233.1|2232.3|0
1632863080000|2021-09-28 21:04:40|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|0
1632863090000|2021-09-28 21:04:50|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|0
1632863190000|2021-09-28 21:06:30|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233|2232.2|0
1632863240000|2021-09-28 21:07:20|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1632863430000|2021-09-28 21:10:30|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1632863450000|2021-09-28 21:10:50|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1632863620000|2021-09-28 21:13:40|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1632863630000|2021-09-28 21:13:50|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1632863860000|2021-09-28 21:17:40|2233.7|2232.9|2233.6|2232.8|2233.7|2232.9|2233.6|2232.8|0
1632863890000|2021-09-28 21:18:10|2233.7|2232.9|2233.8|2233|2233.8|2233|2233.7|2232.9|0
1632863900000|2021-09-28 21:18:20|2233.7|2232.9|2233.7|2232.9|2233.8|2233|2233.7|2232.9|0
1632863910000|2021-09-28 21:18:30|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1632863920000|2021-09-28 21:18:40|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1632863940000|2021-09-28 21:19:00|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1632863950000|2021-09-28 21:19:10|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1632863970000|2021-09-28 21:19:30|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1632863980000|2021-09-28 21:19:40|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1632864030000|2021-09-28 21:20:30|2233.6|2232.8|2233.7|2232.9|2233.7|2232.9|2233.6|2232.8|0
1632864050000|2021-09-28 21:20:50|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1632864090000|2021-09-28 21:21:30|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1632864120000|2021-09-28 21:22:00|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1632864130000|2021-09-28 21:22:10|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1632864380000|2021-09-28 21:26:20|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1632864390000|2021-09-28 21:26:30|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1632864410000|2021-09-28 21:26:50|2233.8|2233|2233.9|2233.1|2233.9|2233.1|2233.8|2233|0
1632864450000|2021-09-28 21:27:30|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1632864470000|2021-09-28 21:27:50|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1632864480000|2021-09-28 21:28:00|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1632864510000|2021-09-28 21:28:30|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1632864520000|2021-09-28 21:28:40|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1632864530000|2021-09-28 21:28:50|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|2233.9|2233.1|0
1632864540000|2021-09-28 21:29:00|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1632864710000|2021-09-28 21:31:50|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1632864720000|2021-09-28 21:32:00|2233.6|2232.8|2233.6|2232.8|2233.7|2232.9|2233.6|2232.8|0
1632865050000|2021-09-28 21:37:30|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1632865280000|2021-09-28 21:41:20|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1632865290000|2021-09-28 21:41:30|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1632865420000|2021-09-28 21:43:40|2233.8|2233|2233.8|2233|2233.8|2233|2233.8|2233|0
1632865430000|2021-09-28 21:43:50|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|2233.7|2232.9|0
1632865480000|2021-09-28 21:44:40|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1632865580000|2021-09-28 21:46:20|2233.5|2232.7|2233.4|2232.6|2233.5|2232.7|2233.4|2232.6|0
1632865600000|2021-09-28 21:46:40|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1632865650000|2021-09-28 21:47:30|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1632865720000|2021-09-28 21:48:40|2233.3|2232.5|2233.2|2232.4|2233.3|2232.5|2233.2|2232.4|0
1632865730000|2021-09-28 21:48:50|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.1|2232.3|0
1632865820000|2021-09-28 21:50:20|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1632865830000|2021-09-28 21:50:30|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1632865840000|2021-09-28 21:50:40|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1632865920000|2021-09-28 21:52:00|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|2233.3|2232.5|0
1632865930000|2021-09-28 21:52:10|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.3|2232.5|0
1632865960000|2021-09-28 21:52:40|2233.3|2232.5|2233.4|2232.6|2233.4|2232.6|2233.3|2232.5|0
1632866240000|2021-09-28 21:57:20|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1632866400000|2021-09-28 22:00:00|2234.1|2233.8|2234.5|2234.2|2235.1|2234.8|2233.8|2233.5|35
1632866410000|2021-09-28 22:00:10|2234.6|2234.3|2234.8|2234.5|2235.2|2234.9|2234.5|2234.2|39
1632866420000|2021-09-28 22:00:20|2234.6|2234.3|2234.6|2234.3|2235.1|2234.8|2234.1|2233.8|28
1632866430000|2021-09-28 22:00:30|2234.7|2234.4|2235.2|2234.9|2235.3|2235|2234.7|2234.4|10
1632866440000|2021-09-28 22:00:40|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|4
1632866450000|2021-09-28 22:00:50|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.9|2234.6|6
1632866460000|2021-09-28 22:01:00|2234.9|2234.6|2235.4|2235.1|2235.4|2235.1|2234.7|2234.4|18
1632866470000|2021-09-28 22:01:10|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|8
1632866480000|2021-09-28 22:01:20|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|8
1632866490000|2021-09-28 22:01:30|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|8
1632866500000|2021-09-28 22:01:40|2235.5|2235.2|2234.9|2234.6|2235.5|2235.2|2234.9|2234.6|3
1632866510000|2021-09-28 22:01:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|5
1632866520000|2021-09-28 22:02:00|2234.6|2234.3|2234.7|2234.4|2235|2234.7|2234.5|2234.2|5
1632866530000|2021-09-28 22:02:10|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|5
1632866540000|2021-09-28 22:02:20|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1632866550000|2021-09-28 22:02:30|2235.1|2234.8|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|13
1632866560000|2021-09-28 22:02:40|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|0
1632866570000|2021-09-28 22:02:50|2234.8|2234.5|2234.2|2233.9|2234.8|2234.5|2234.2|2233.9|6
1632866580000|2021-09-28 22:03:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1632866590000|2021-09-28 22:03:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.3|2234|1
1632866600000|2021-09-28 22:03:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1632866610000|2021-09-28 22:03:30|2234.2|2233.9|2233.5|2233.2|2234.2|2233.9|2233.5|2233.2|22
1632866620000|2021-09-28 22:03:40|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|9
1632866630000|2021-09-28 22:03:50|||||||||4
1632866640000|2021-09-28 22:04:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|5
1632866650000|2021-09-28 22:04:10|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|5
1632866660000|2021-09-28 22:04:20|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|9
1632866670000|2021-09-28 22:04:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1632866680000|2021-09-28 22:04:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|4
1632866690000|2021-09-28 22:04:50|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|12
1632866700000|2021-09-28 22:05:00|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|0
1632866710000|2021-09-28 22:05:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|32
1632866720000|2021-09-28 22:05:20|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|12
1632866730000|2021-09-28 22:05:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|5
1632866740000|2021-09-28 22:05:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|4
1632866750000|2021-09-28 22:05:50|||||||||2
1632866760000|2021-09-28 22:06:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|1
1632866770000|2021-09-28 22:06:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1632866790000|2021-09-28 22:06:30|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|2
1632866820000|2021-09-28 22:07:00|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|11
1632866830000|2021-09-28 22:07:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1632866840000|2021-09-28 22:07:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|17
1632866850000|2021-09-28 22:07:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1632866860000|2021-09-28 22:07:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1632866880000|2021-09-28 22:08:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|10
1632866890000|2021-09-28 22:08:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|6
1632866900000|2021-09-28 22:08:20|2235|2234.7|2235|2234.7|2235|2234.7|2234.8|2234.5|1
1632866910000|2021-09-28 22:08:30|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|9
1632866920000|2021-09-28 22:08:40|2235.3|2235|2235.6|2235.3|2235.7|2235.4|2235.3|2235|5
1632866930000|2021-09-28 22:08:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|4
1632866940000|2021-09-28 22:09:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1632866950000|2021-09-28 22:09:10|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|3
1632866960000|2021-09-28 22:09:20|||||||||1
1632866970000|2021-09-28 22:09:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1632867000000|2021-09-28 22:10:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|1
1632867010000|2021-09-28 22:10:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|3
1632867020000|2021-09-28 22:10:20|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632867030000|2021-09-28 22:10:30|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|5
1632867040000|2021-09-28 22:10:40|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|22
1632867050000|2021-09-28 22:10:50|2236.2|2235.9|2235.9|2235.6|2236.3|2236|2235.9|2235.6|55
1632867060000|2021-09-28 22:11:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1632867070000|2021-09-28 22:11:10|2236|2235.7|2235.9|2235.6|2236.3|2236|2235.8|2235.5|11
1632867090000|2021-09-28 22:11:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632867120000|2021-09-28 22:12:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1632867130000|2021-09-28 22:12:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1632867150000|2021-09-28 22:12:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1632867170000|2021-09-28 22:12:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632867180000|2021-09-28 22:13:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632867190000|2021-09-28 22:13:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1632867220000|2021-09-28 22:13:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|9
1632867230000|2021-09-28 22:13:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632867240000|2021-09-28 22:14:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632867250000|2021-09-28 22:14:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|5
1632867260000|2021-09-28 22:14:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1632867270000|2021-09-28 22:14:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1632867280000|2021-09-28 22:14:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|14
1632867290000|2021-09-28 22:14:50|||||||||3
1632867300000|2021-09-28 22:15:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|25
1632867310000|2021-09-28 22:15:10|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|21
1632867320000|2021-09-28 22:15:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|6
1632867330000|2021-09-28 22:15:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|5
1632867340000|2021-09-28 22:15:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1632867350000|2021-09-28 22:15:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|6
1632867360000|2021-09-28 22:16:00|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|19
1632867370000|2021-09-28 22:16:10|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|89
1632867380000|2021-09-28 22:16:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|35
1632867390000|2021-09-28 22:16:30|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|8
1632867400000|2021-09-28 22:16:40|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|1
1632867410000|2021-09-28 22:16:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|21
1632867420000|2021-09-28 22:17:00|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|14
1632867430000|2021-09-28 22:17:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|4
1632867440000|2021-09-28 22:17:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1632867450000|2021-09-28 22:17:30|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|37
1632867460000|2021-09-28 22:17:40|2235.5|2235.2|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|27
1632867470000|2021-09-28 22:17:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1632867480000|2021-09-28 22:18:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|10
1632867490000|2021-09-28 22:18:10|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|6
1632867500000|2021-09-28 22:18:20|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|2
1632867520000|2021-09-28 22:18:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|2
1632867530000|2021-09-28 22:18:50|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|3
1632867540000|2021-09-28 22:19:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1632867550000|2021-09-28 22:19:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1632867560000|2021-09-28 22:19:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1632867570000|2021-09-28 22:19:30|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|1
1632867580000|2021-09-28 22:19:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1632867600000|2021-09-28 22:20:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1632867610000|2021-09-28 22:20:10|2235.7|2235.4|2235.3|2235|2235.8|2235.5|2235.3|2235|43
1632867630000|2021-09-28 22:20:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1632867640000|2021-09-28 22:20:40|||||||||1
1632867660000|2021-09-28 22:21:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1632867670000|2021-09-28 22:21:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|5
1632867680000|2021-09-28 22:21:20|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|2
1632867690000|2021-09-28 22:21:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|3
1632867720000|2021-09-28 22:22:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.1|2234.8|6
1632867730000|2021-09-28 22:22:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|1
1632867750000|2021-09-28 22:22:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1632867780000|2021-09-28 22:23:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|6
1632867790000|2021-09-28 22:23:10|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1632867810000|2021-09-28 22:23:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632867820000|2021-09-28 22:23:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632867830000|2021-09-28 22:23:50|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|2
1632867840000|2021-09-28 22:24:00|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|8
1632867850000|2021-09-28 22:24:10|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.2|2233.9|14
1632867860000|2021-09-28 22:24:20|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|4
1632867870000|2021-09-28 22:24:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1632867880000|2021-09-28 22:24:40|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|2
1632867890000|2021-09-28 22:24:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1632867900000|2021-09-28 22:25:00|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|0
1632867910000|2021-09-28 22:25:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|1
1632867920000|2021-09-28 22:25:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|11
1632867940000|2021-09-28 22:25:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.3|2234|6
1632867950000|2021-09-28 22:25:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1632867960000|2021-09-28 22:26:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1632867970000|2021-09-28 22:26:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1632867980000|2021-09-28 22:26:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|7
1632868000000|2021-09-28 22:26:40|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|1
1632868010000|2021-09-28 22:26:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|3
1632868020000|2021-09-28 22:27:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1632868030000|2021-09-28 22:27:10|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|3
1632868040000|2021-09-28 22:27:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|2
1632868050000|2021-09-28 22:27:30|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|10
1632868060000|2021-09-28 22:27:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1632868070000|2021-09-28 22:27:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1632868080000|2021-09-28 22:28:00|||||||||2
1632868090000|2021-09-28 22:28:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|4
1632868100000|2021-09-28 22:28:20|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1632868110000|2021-09-28 22:28:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1632868120000|2021-09-28 22:28:40|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|4
1632868130000|2021-09-28 22:28:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|1
1632868140000|2021-09-28 22:29:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|0
1632868150000|2021-09-28 22:29:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|3
1632868160000|2021-09-28 22:29:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|1
1632868170000|2021-09-28 22:29:30|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|1
1632868180000|2021-09-28 22:29:40|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1632868190000|2021-09-28 22:29:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|1
1632868200000|2021-09-28 22:30:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|11
1632868210000|2021-09-28 22:30:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1632868220000|2021-09-28 22:30:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1632868230000|2021-09-28 22:30:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1632868240000|2021-09-28 22:30:40|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|8
1632868250000|2021-09-28 22:30:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1632868260000|2021-09-28 22:31:00|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|5
1632868270000|2021-09-28 22:31:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|0
1632868280000|2021-09-28 22:31:20|2235.1|2234.8|2235.7|2235.4|2235.7|2235.4|2235.1|2234.8|4
1632868290000|2021-09-28 22:31:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|5
1632868300000|2021-09-28 22:31:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|3
1632868310000|2021-09-28 22:31:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|13
1632868320000|2021-09-28 22:32:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|5
1632868330000|2021-09-28 22:32:10|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|8
1632868340000|2021-09-28 22:32:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1632868350000|2021-09-28 22:32:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|4
1632868360000|2021-09-28 22:32:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1632868370000|2021-09-28 22:32:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1632868380000|2021-09-28 22:33:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|4
1632868390000|2021-09-28 22:33:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1632868400000|2021-09-28 22:33:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|2
1632868410000|2021-09-28 22:33:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|4
1632868420000|2021-09-28 22:33:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632868430000|2021-09-28 22:33:50|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|1
1632868440000|2021-09-28 22:34:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|1
1632868450000|2021-09-28 22:34:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|1
1632868460000|2021-09-28 22:34:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1632868470000|2021-09-28 22:34:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|1
1632868480000|2021-09-28 22:34:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632868490000|2021-09-28 22:34:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|3
1632868500000|2021-09-28 22:35:00|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.7|2235.4|4
1632868510000|2021-09-28 22:35:10|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|1
1632868520000|2021-09-28 22:35:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|4
1632868530000|2021-09-28 22:35:30|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|1
1632868540000|2021-09-28 22:35:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|1
1632868550000|2021-09-28 22:35:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1632868560000|2021-09-28 22:36:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1632868570000|2021-09-28 22:36:10|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|12
1632868580000|2021-09-28 22:36:20|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.7|2235.4|8
1632868590000|2021-09-28 22:36:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1632868600000|2021-09-28 22:36:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1632868610000|2021-09-28 22:36:50|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1632868620000|2021-09-28 22:37:00|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1632868630000|2021-09-28 22:37:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|11
1632868650000|2021-09-28 22:37:30|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.8|2235.5|1
1632868660000|2021-09-28 22:37:40|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.6|2235.3|4
1632868670000|2021-09-28 22:37:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|1
1632868680000|2021-09-28 22:38:00|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632868690000|2021-09-28 22:38:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1632868700000|2021-09-28 22:38:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632868710000|2021-09-28 22:38:30|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632868720000|2021-09-28 22:38:40|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|1
1632868730000|2021-09-28 22:38:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1632868740000|2021-09-28 22:39:00|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|5
1632868750000|2021-09-28 22:39:10|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|0
1632868760000|2021-09-28 22:39:20|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1632868770000|2021-09-28 22:39:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1632868780000|2021-09-28 22:39:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1632868790000|2021-09-28 22:39:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1632868800000|2021-09-28 22:40:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1632868810000|2021-09-28 22:40:10|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|2
1632868820000|2021-09-28 22:40:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1632868830000|2021-09-28 22:40:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|1
1632868840000|2021-09-28 22:40:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1632868850000|2021-09-28 22:40:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|4
1632868870000|2021-09-28 22:41:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|12
1632868880000|2021-09-28 22:41:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|5
1632868900000|2021-09-28 22:41:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1632868910000|2021-09-28 22:41:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|7
1632868930000|2021-09-28 22:42:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1632868940000|2021-09-28 22:42:20|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|8
1632868950000|2021-09-28 22:42:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1632868960000|2021-09-28 22:42:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|3
1632868970000|2021-09-28 22:42:50|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1632868980000|2021-09-28 22:43:00|2234|2233.7|2234|2233.7|2234.2|2233.9|2234|2233.7|2
1632868990000|2021-09-28 22:43:10|2233.9|2233.6|2233.4|2233.1|2234|2233.7|2233.1|2232.8|34
1632869000000|2021-09-28 22:43:20|2233.6|2233.3|2233.3|2233|2233.8|2233.5|2233.3|2233|9
1632869010000|2021-09-28 22:43:30|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|7
1632869020000|2021-09-28 22:43:40|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|16
1632869030000|2021-09-28 22:43:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1632869040000|2021-09-28 22:44:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|4
1632869050000|2021-09-28 22:44:10|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|0
1632869060000|2021-09-28 22:44:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1632869070000|2021-09-28 22:44:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1632869080000|2021-09-28 22:44:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1632869090000|2021-09-28 22:44:50|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|3
1632869100000|2021-09-28 22:45:00|2233.3|2233|2234|2233.7|2234.1|2233.8|2233.2|2232.9|15
1632869110000|2021-09-28 22:45:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|10
1632869130000|2021-09-28 22:45:30|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1632869140000|2021-09-28 22:45:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1632869150000|2021-09-28 22:45:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|3
1632869170000|2021-09-28 22:46:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1632869190000|2021-09-28 22:46:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1632869200000|2021-09-28 22:46:40|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|3
1632869210000|2021-09-28 22:46:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1632869230000|2021-09-28 22:47:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1632869240000|2021-09-28 22:47:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1632869250000|2021-09-28 22:47:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1632869260000|2021-09-28 22:47:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1632869270000|2021-09-28 22:47:50|||||||||1
1632869280000|2021-09-28 22:48:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1632869290000|2021-09-28 22:48:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1632869300000|2021-09-28 22:48:20|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.8|2234.5|17
1632869310000|2021-09-28 22:48:30|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|23
1632869320000|2021-09-28 22:48:40|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|7
1632869330000|2021-09-28 22:48:50|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|9
1632869340000|2021-09-28 22:49:00|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|3
1632869350000|2021-09-28 22:49:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1632869360000|2021-09-28 22:49:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1632869370000|2021-09-28 22:49:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|5
1632869380000|2021-09-28 22:49:40|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|10
1632869390000|2021-09-28 22:49:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1632869400000|2021-09-28 22:50:00|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|5
1632869410000|2021-09-28 22:50:10|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|1
1632869450000|2021-09-28 22:50:50|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.8|2235.5|5
1632869460000|2021-09-28 22:51:00|2236.1|2235.8|2235.7|2235.4|2236.2|2235.9|2235.6|2235.3|9
1632869470000|2021-09-28 22:51:10|2235.6|2235.3|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|1
1632869480000|2021-09-28 22:51:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1632869490000|2021-09-28 22:51:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|1
1632869500000|2021-09-28 22:51:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1632869510000|2021-09-28 22:51:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1632869520000|2021-09-28 22:52:00|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|2
1632869530000|2021-09-28 22:52:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632869540000|2021-09-28 22:52:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632869550000|2021-09-28 22:52:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1632869560000|2021-09-28 22:52:40|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|0
1632869570000|2021-09-28 22:52:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|9
1632869580000|2021-09-28 22:53:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1632869600000|2021-09-28 22:53:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1632869610000|2021-09-28 22:53:30|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|5
1632869620000|2021-09-28 22:53:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1632869630000|2021-09-28 22:53:50|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|4
1632869640000|2021-09-28 22:54:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236|2235.7|7
1632869650000|2021-09-28 22:54:10|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|5
1632869660000|2021-09-28 22:54:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1632869670000|2021-09-28 22:54:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|4
1632869680000|2021-09-28 22:54:40|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|1
1632869690000|2021-09-28 22:54:50|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|10
1632869710000|2021-09-28 22:55:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|19
1632869720000|2021-09-28 22:55:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|2
1632869730000|2021-09-28 22:55:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1632869750000|2021-09-28 22:55:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1632869760000|2021-09-28 22:56:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1632869770000|2021-09-28 22:56:10|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|13
1632869780000|2021-09-28 22:56:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1632869790000|2021-09-28 22:56:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1632869800000|2021-09-28 22:56:40|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.3|2236|0
1632869810000|2021-09-28 22:56:50|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|28
1632869820000|2021-09-28 22:57:00|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|1
1632869830000|2021-09-28 22:57:10|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|10
1632869860000|2021-09-28 22:57:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1632869870000|2021-09-28 22:57:50|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|2
1632869880000|2021-09-28 22:58:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1632869890000|2021-09-28 22:58:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1632869900000|2021-09-28 22:58:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1632869910000|2021-09-28 22:58:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1632869920000|2021-09-28 22:58:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|14
1632869940000|2021-09-28 22:59:00|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|4
1632869950000|2021-09-28 22:59:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1632869960000|2021-09-28 22:59:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1632869970000|2021-09-28 22:59:30|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|1
1632869980000|2021-09-28 22:59:40|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|9
1632869990000|2021-09-28 22:59:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632870000000|2021-09-28 23:00:00|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.9|2235.6|0
1632870010000|2021-09-28 23:00:10|2235.9|2235.6|2236|2235.7|2236.3|2236|2235.9|2235.6|16
1632870020000|2021-09-28 23:00:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|0
1632870030000|2021-09-28 23:00:30|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|1
1632870040000|2021-09-28 23:00:40|2236.4|2236.1|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|16
1632870050000|2021-09-28 23:00:50|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|2
1632870060000|2021-09-28 23:01:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|1
1632870070000|2021-09-28 23:01:10|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|1
1632870080000|2021-09-28 23:01:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1632870090000|2021-09-28 23:01:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1632870100000|2021-09-28 23:01:40|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|10
1632870110000|2021-09-28 23:01:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1632870120000|2021-09-28 23:02:00|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|18
1632870130000|2021-09-28 23:02:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|2
1632870140000|2021-09-28 23:02:20|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|1
1632870150000|2021-09-28 23:02:30|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|2
1632870160000|2021-09-28 23:02:40|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|7
1632870170000|2021-09-28 23:02:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632870180000|2021-09-28 23:03:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|8
1632870190000|2021-09-28 23:03:10|2236.2|2235.9|2236|2235.7|2236.3|2236|2235.9|2235.6|1
1632870200000|2021-09-28 23:03:20|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|0
1632870210000|2021-09-28 23:03:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|3
1632870220000|2021-09-28 23:03:40|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|1
1632870230000|2021-09-28 23:03:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|5
1632870240000|2021-09-28 23:04:00|2235.2|2234.9|2234.9|2234.6|2235.3|2235|2234.9|2234.6|6
1632870250000|2021-09-28 23:04:10|2234.8|2234.5|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|1
1632870260000|2021-09-28 23:04:20|2235.3|2235|2235.6|2235.3|2235.7|2235.4|2235.3|2235|0
1632870270000|2021-09-28 23:04:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|0
1632870280000|2021-09-28 23:04:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1632870290000|2021-09-28 23:04:50|2236|2235.7|2236|2235.7|2236|2235.7|2235.8|2235.5|2
1632870300000|2021-09-28 23:05:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1632870320000|2021-09-28 23:05:20|||||||||2
1632870330000|2021-09-28 23:05:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1632870350000|2021-09-28 23:05:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1632870360000|2021-09-28 23:06:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1632870370000|2021-09-28 23:06:10|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|1
1632870380000|2021-09-28 23:06:20|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|2
1632870410000|2021-09-28 23:06:50|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|1
1632870420000|2021-09-28 23:07:00|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.7|2235.4|1
1632870440000|2021-09-28 23:07:20|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1632870450000|2021-09-28 23:07:30|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|2
1632870460000|2021-09-28 23:07:40|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|0
1632870470000|2021-09-28 23:07:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632870480000|2021-09-28 23:08:00|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1632870490000|2021-09-28 23:08:10|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|2
1632870500000|2021-09-28 23:08:20|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1632870510000|2021-09-28 23:08:30|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|11
1632870530000|2021-09-28 23:08:50|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|2
1632870540000|2021-09-28 23:09:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|14
1632870550000|2021-09-28 23:09:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|1
1632870560000|2021-09-28 23:09:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|1
1632870570000|2021-09-28 23:09:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1632870610000|2021-09-28 23:10:10|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1632870620000|2021-09-28 23:10:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|0
1632870650000|2021-09-28 23:10:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632870680000|2021-09-28 23:11:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1632870690000|2021-09-28 23:11:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1632870700000|2021-09-28 23:11:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632870720000|2021-09-28 23:12:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632870730000|2021-09-28 23:12:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632870750000|2021-09-28 23:12:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632870770000|2021-09-28 23:12:50|||||||||1
1632870780000|2021-09-28 23:13:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|3
1632870790000|2021-09-28 23:13:10|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|11
1632870800000|2021-09-28 23:13:20|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235|2234.7|7
1632870810000|2021-09-28 23:13:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|0
1632870820000|2021-09-28 23:13:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1632870830000|2021-09-28 23:13:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1632870840000|2021-09-28 23:14:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1632870850000|2021-09-28 23:14:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1632870860000|2021-09-28 23:14:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1632870870000|2021-09-28 23:14:30|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|2
1632870880000|2021-09-28 23:14:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1632870890000|2021-09-28 23:14:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1632870900000|2021-09-28 23:15:00|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|4
1632870910000|2021-09-28 23:15:10|2236.1|2235.8|2236.3|2236|2236.5|2236.2|2236.1|2235.8|9
1632870920000|2021-09-28 23:15:20|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|0
1632870930000|2021-09-28 23:15:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1632870940000|2021-09-28 23:15:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|0
1632870960000|2021-09-28 23:16:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632870970000|2021-09-28 23:16:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632870980000|2021-09-28 23:16:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|5
1632870990000|2021-09-28 23:16:30|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.9|2235.6|11
1632871000000|2021-09-28 23:16:40|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|2
1632871010000|2021-09-28 23:16:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1632871030000|2021-09-28 23:17:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1632871040000|2021-09-28 23:17:20|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|3
1632871050000|2021-09-28 23:17:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632871060000|2021-09-28 23:17:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|2
1632871070000|2021-09-28 23:17:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|1
1632871080000|2021-09-28 23:18:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632871090000|2021-09-28 23:18:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632871110000|2021-09-28 23:18:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632871130000|2021-09-28 23:18:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1632871140000|2021-09-28 23:19:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1632871150000|2021-09-28 23:19:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1632871160000|2021-09-28 23:19:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|1
1632871170000|2021-09-28 23:19:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632871190000|2021-09-28 23:19:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632871210000|2021-09-28 23:20:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1632871220000|2021-09-28 23:20:20|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|1
1632871230000|2021-09-28 23:20:30|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|2
1632871240000|2021-09-28 23:20:40|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|6
1632871250000|2021-09-28 23:20:50|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1632871260000|2021-09-28 23:21:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|6
1632871270000|2021-09-28 23:21:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632871280000|2021-09-28 23:21:20|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|3
1632871290000|2021-09-28 23:21:30|2235.7|2235.4|2235.8|2235.5|2236|2235.7|2235.7|2235.4|17
1632871300000|2021-09-28 23:21:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1632871310000|2021-09-28 23:21:50|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|4
1632871320000|2021-09-28 23:22:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|6
1632871340000|2021-09-28 23:22:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1632871350000|2021-09-28 23:22:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|4
1632871360000|2021-09-28 23:22:40|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|2
1632871370000|2021-09-28 23:22:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|7
1632871380000|2021-09-28 23:23:00|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2234.9|2234.6|14
1632871390000|2021-09-28 23:23:10|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|4
1632871400000|2021-09-28 23:23:20|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1632871410000|2021-09-28 23:23:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|2
1632871420000|2021-09-28 23:23:40|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|4
1632871430000|2021-09-28 23:23:50|||||||||3
1632871440000|2021-09-28 23:24:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|4
1632871450000|2021-09-28 23:24:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1632871460000|2021-09-28 23:24:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1632871470000|2021-09-28 23:24:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632871480000|2021-09-28 23:24:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632871490000|2021-09-28 23:24:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632871500000|2021-09-28 23:25:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1632871520000|2021-09-28 23:25:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|1
1632871530000|2021-09-28 23:25:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632871540000|2021-09-28 23:25:40|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|1
1632871550000|2021-09-28 23:25:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632871560000|2021-09-28 23:26:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632871570000|2021-09-28 23:26:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1632871580000|2021-09-28 23:26:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|2
1632871590000|2021-09-28 23:26:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632871610000|2021-09-28 23:26:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632871620000|2021-09-28 23:27:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|1
1632871630000|2021-09-28 23:27:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|7
1632871640000|2021-09-28 23:27:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632871660000|2021-09-28 23:27:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632871680000|2021-09-28 23:28:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1632871690000|2021-09-28 23:28:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1632871710000|2021-09-28 23:28:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235|2234.7|3
1632871720000|2021-09-28 23:28:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632871730000|2021-09-28 23:28:50|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|2
1632871740000|2021-09-28 23:29:00|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632871750000|2021-09-28 23:29:10|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|2
1632871760000|2021-09-28 23:29:20|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1632871770000|2021-09-28 23:29:30|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1632871780000|2021-09-28 23:29:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1632871790000|2021-09-28 23:29:50|2235|2234.7|2235.2|2234.9|2235.3|2235|2234.9|2234.6|16
1632871800000|2021-09-28 23:30:00|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2234.5|2234.2|8
1632871810000|2021-09-28 23:30:10|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2233.8|2233.5|49
1632871820000|2021-09-28 23:30:20|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2233.9|2233.6|15
1632871830000|2021-09-28 23:30:30|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|5
1632871840000|2021-09-28 23:30:40|2233.6|2233.3|2233.1|2232.8|2233.7|2233.4|2233.1|2232.8|14
1632871850000|2021-09-28 23:30:50|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233|2232.7|18
1632871860000|2021-09-28 23:31:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2232.9|2232.6|6
1632871870000|2021-09-28 23:31:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|3
1632871880000|2021-09-28 23:31:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1632871890000|2021-09-28 23:31:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|3
1632871900000|2021-09-28 23:31:40|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1632871910000|2021-09-28 23:31:50|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1632871920000|2021-09-28 23:32:00|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1632871930000|2021-09-28 23:32:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|2
1632871940000|2021-09-28 23:32:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|0
1632871950000|2021-09-28 23:32:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|4
1632871960000|2021-09-28 23:32:40|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|9
1632871970000|2021-09-28 23:32:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1632871980000|2021-09-28 23:33:00|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1632871990000|2021-09-28 23:33:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|2
1632872000000|2021-09-28 23:33:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|4
1632872010000|2021-09-28 23:33:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1632872020000|2021-09-28 23:33:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|8
1632872030000|2021-09-28 23:33:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1632872040000|2021-09-28 23:34:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1632872060000|2021-09-28 23:34:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1632872070000|2021-09-28 23:34:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1632872080000|2021-09-28 23:34:40|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|2
1632872090000|2021-09-28 23:34:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.3|2233|3
1632872100000|2021-09-28 23:35:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|9
1632872110000|2021-09-28 23:35:10|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|13
1632872120000|2021-09-28 23:35:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1632872130000|2021-09-28 23:35:30|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.7|2232.4|3
1632872140000|2021-09-28 23:35:40|||||||||1
1632872150000|2021-09-28 23:35:50|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|3
1632872160000|2021-09-28 23:36:00|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.6|2232.3|4
1632872170000|2021-09-28 23:36:10|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.2|2231.9|17
1632872180000|2021-09-28 23:36:20|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|1
1632872190000|2021-09-28 23:36:30|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|3
1632872200000|2021-09-28 23:36:40|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|1
1632872210000|2021-09-28 23:36:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1632872220000|2021-09-28 23:37:00|2232|2231.7|2232.1|2231.8|2232.3|2232|2232|2231.7|3
1632872230000|2021-09-28 23:37:10|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|0
1632872240000|2021-09-28 23:37:20|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|4
1632872250000|2021-09-28 23:37:30|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|4
1632872260000|2021-09-28 23:37:40|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|2
1632872270000|2021-09-28 23:37:50|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|2
1632872280000|2021-09-28 23:38:00|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|2
1632872300000|2021-09-28 23:38:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|4
1632872310000|2021-09-28 23:38:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1632872320000|2021-09-28 23:38:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|1
1632872330000|2021-09-28 23:38:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1632872340000|2021-09-28 23:39:00|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|3
1632872350000|2021-09-28 23:39:10|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|8
1632872360000|2021-09-28 23:39:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1632872370000|2021-09-28 23:39:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1632872380000|2021-09-28 23:39:40|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.8|2232.5|3
1632872390000|2021-09-28 23:39:50|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|3
1632872400000|2021-09-28 23:40:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1632872420000|2021-09-28 23:40:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|1
1632872430000|2021-09-28 23:40:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1632872440000|2021-09-28 23:40:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1632872450000|2021-09-28 23:40:50|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1632872470000|2021-09-28 23:41:10|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|1
1632872480000|2021-09-28 23:41:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|4
1632872490000|2021-09-28 23:41:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1632872500000|2021-09-28 23:41:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|1
1632872510000|2021-09-28 23:41:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1632872530000|2021-09-28 23:42:10|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1632872540000|2021-09-28 23:42:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|4
1632872550000|2021-09-28 23:42:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|3
1632872560000|2021-09-28 23:42:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|2
1632872580000|2021-09-28 23:43:00|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|1
1632872590000|2021-09-28 23:43:10|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.3|2233|1
1632872600000|2021-09-28 23:43:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1632872610000|2021-09-28 23:43:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1632872620000|2021-09-28 23:43:40|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|1
1632872630000|2021-09-28 23:43:50|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|0
1632872640000|2021-09-28 23:44:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1632872650000|2021-09-28 23:44:10|||||||||3
1632872660000|2021-09-28 23:44:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1632872670000|2021-09-28 23:44:30|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|6
1632872680000|2021-09-28 23:44:40|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1632872690000|2021-09-28 23:44:50|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|7
1632872700000|2021-09-28 23:45:00|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234|2233.7|8
1632872710000|2021-09-28 23:45:10|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|20
1632872720000|2021-09-28 23:45:20|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|5
1632872730000|2021-09-28 23:45:30|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|1
1632872740000|2021-09-28 23:45:40|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|3
1632872750000|2021-09-28 23:45:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|2
1632872760000|2021-09-28 23:46:00|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.3|2234|0
1632872770000|2021-09-28 23:46:10|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1632872780000|2021-09-28 23:46:20|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1632872790000|2021-09-28 23:46:30|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|2
1632872800000|2021-09-28 23:46:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1632872810000|2021-09-28 23:46:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1632872820000|2021-09-28 23:47:00|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|0
1632872830000|2021-09-28 23:47:10|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|2
1632872840000|2021-09-28 23:47:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1632872850000|2021-09-28 23:47:30|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|1
1632872860000|2021-09-28 23:47:40|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|0
1632872870000|2021-09-28 23:47:50|2235|2234.7|2234.4|2234.1|2235|2234.7|2234.4|2234.1|0
1632872880000|2021-09-28 23:48:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1632872890000|2021-09-28 23:48:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1632872900000|2021-09-28 23:48:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|0
1632872910000|2021-09-28 23:48:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|2
1632872920000|2021-09-28 23:48:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|0
1632872930000|2021-09-28 23:48:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|1
1632872940000|2021-09-28 23:49:00|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1632872950000|2021-09-28 23:49:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|0
1632872960000|2021-09-28 23:49:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|4
1632872970000|2021-09-28 23:49:30|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|1
1632872980000|2021-09-28 23:49:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1632872990000|2021-09-28 23:49:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|6
1632873000000|2021-09-28 23:50:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235|2234.7|1
1632873010000|2021-09-28 23:50:10|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|5
1632873020000|2021-09-28 23:50:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|3
1632873030000|2021-09-28 23:50:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.2|2234.9|0
1632873040000|2021-09-28 23:50:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632873050000|2021-09-28 23:50:50|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|3
1632873060000|2021-09-28 23:51:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|1
1632873070000|2021-09-28 23:51:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|2
1632873080000|2021-09-28 23:51:20|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|3
1632873090000|2021-09-28 23:51:30|2235.4|2235.1|2235.9|2235.6|2236|2235.7|2235.4|2235.1|5
1632873100000|2021-09-28 23:51:40|||||||||1
1632873110000|2021-09-28 23:51:50|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|3
1632873120000|2021-09-28 23:52:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1632873130000|2021-09-28 23:52:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|7
1632873140000|2021-09-28 23:52:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|1
1632873150000|2021-09-28 23:52:30|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2236.2|2235.9|3
1632873160000|2021-09-28 23:52:40|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|1
1632873170000|2021-09-28 23:52:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1632873180000|2021-09-28 23:53:00|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|0
1632873190000|2021-09-28 23:53:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|3
1632873200000|2021-09-28 23:53:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|0
1632873210000|2021-09-28 23:53:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|1
1632873220000|2021-09-28 23:53:40|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632873230000|2021-09-28 23:53:50|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|4
1632873240000|2021-09-28 23:54:00|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|11
1632873250000|2021-09-28 23:54:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|15
1632873260000|2021-09-28 23:54:20|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|3
1632873270000|2021-09-28 23:54:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1632873280000|2021-09-28 23:54:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|11
1632873290000|2021-09-28 23:54:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1632873300000|2021-09-28 23:55:00|2236.4|2236.1|2237.2|2236.9|2237.2|2236.9|2236.4|2236.1|29
1632873310000|2021-09-28 23:55:10|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|14
1632873320000|2021-09-28 23:55:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|11
1632873330000|2021-09-28 23:55:30|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|1
1632873340000|2021-09-28 23:55:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|0
1632873350000|2021-09-28 23:55:50|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|0
1632873360000|2021-09-28 23:56:00|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|1
1632873370000|2021-09-28 23:56:10|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1632873380000|2021-09-28 23:56:20|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1632873390000|2021-09-28 23:56:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1632873400000|2021-09-28 23:56:40|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|1
1632873410000|2021-09-28 23:56:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|1
1632873420000|2021-09-28 23:57:00|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|24
1632873430000|2021-09-28 23:57:10|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|13
1632873440000|2021-09-28 23:57:20|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|3
1632873450000|2021-09-28 23:57:30|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237|2236.7|11
1632873460000|2021-09-28 23:57:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|5
1632873470000|2021-09-28 23:57:50|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|8
1632873480000|2021-09-28 23:58:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|3
1632873490000|2021-09-28 23:58:10|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|6
1632873500000|2021-09-28 23:58:20|2237.1|2236.8|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|12
1632873510000|2021-09-28 23:58:30|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|1
1632873540000|2021-09-28 23:59:00|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|3
1632873550000|2021-09-28 23:59:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|8
1632873560000|2021-09-28 23:59:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.3|2237|12
1632873570000|2021-09-28 23:59:30|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|13
1632873580000|2021-09-28 23:59:40|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|14
1632873590000|2021-09-28 23:59:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|1
1632873600000|2021-09-29 00:00:00|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.1|2236.8|10
1632873610000|2021-09-29 00:00:10|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|4
1632873620000|2021-09-29 00:00:20|2237.7|2237.4|2237.8|2237.5|2238.2|2237.9|2237.7|2237.4|1
1632873630000|2021-09-29 00:00:30|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|2
1632873640000|2021-09-29 00:00:40|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|10
1632873650000|2021-09-29 00:00:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|3
1632873660000|2021-09-29 00:01:00|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|4
1632873670000|2021-09-29 00:01:10|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|3
1632873680000|2021-09-29 00:01:20|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.5|2238.2|3
1632873690000|2021-09-29 00:01:30|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.3|2238|15
1632873700000|2021-09-29 00:01:40|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|5
1632873710000|2021-09-29 00:01:50|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|3
1632873720000|2021-09-29 00:02:00|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238|2237.7|37
1632873730000|2021-09-29 00:02:10|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.6|2238.3|4
1632873740000|2021-09-29 00:02:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|1
1632873750000|2021-09-29 00:02:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1632873760000|2021-09-29 00:02:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1632873770000|2021-09-29 00:02:50|2239|2238.7|2239|2238.7|2239.2|2238.9|2239|2238.7|1
1632873780000|2021-09-29 00:03:00|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|1
1632873790000|2021-09-29 00:03:10|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|0
1632873800000|2021-09-29 00:03:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1632873810000|2021-09-29 00:03:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|1
1632873820000|2021-09-29 00:03:40|2239.2|2238.9|2239.6|2239.3|2239.8|2239.5|2239.1|2238.8|25
1632873830000|2021-09-29 00:03:50|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|5
1632873840000|2021-09-29 00:04:00|2240|2239.7|2239.8|2239.5|2240.7|2240.4|2239.8|2239.5|31
1632873850000|2021-09-29 00:04:10|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|0
1632873860000|2021-09-29 00:04:20|2240.1|2239.8|2240.7|2240.4|2240.9|2240.6|2240.1|2239.8|2
1632873870000|2021-09-29 00:04:30|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|4
1632873880000|2021-09-29 00:04:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.8|2240.5|15
1632873890000|2021-09-29 00:04:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.6|2240.3|8
1632873900000|2021-09-29 00:05:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|32
1632873910000|2021-09-29 00:05:10|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|28
1632873920000|2021-09-29 00:05:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|2
1632873930000|2021-09-29 00:05:30|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|8
1632873940000|2021-09-29 00:05:40|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.6|2240.3|10
1632873950000|2021-09-29 00:05:50|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241.1|2240.8|6
1632873970000|2021-09-29 00:06:10|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|5
1632873980000|2021-09-29 00:06:20|2241.1|2240.8|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|7
1632873990000|2021-09-29 00:06:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|4
1632874000000|2021-09-29 00:06:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1632874010000|2021-09-29 00:06:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1632874020000|2021-09-29 00:07:00|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.2|2240.9|11
1632874030000|2021-09-29 00:07:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|6
1632874040000|2021-09-29 00:07:20|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|0
1632874050000|2021-09-29 00:07:30|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|7
1632874060000|2021-09-29 00:07:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|16
1632874070000|2021-09-29 00:07:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|11
1632874080000|2021-09-29 00:08:00|2241.5|2241.2|2241.9|2241.6|2242|2241.7|2241.5|2241.2|19
1632874090000|2021-09-29 00:08:10|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|17
1632874100000|2021-09-29 00:08:20|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|6
1632874110000|2021-09-29 00:08:30|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|3
1632874120000|2021-09-29 00:08:40|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|6
1632874130000|2021-09-29 00:08:50|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|12
1632874140000|2021-09-29 00:09:00|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|6
1632874150000|2021-09-29 00:09:10|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.9|2241.6|0
1632874160000|2021-09-29 00:09:20|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|1
1632874170000|2021-09-29 00:09:30|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242|2241.7|7
1632874180000|2021-09-29 00:09:40|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2242|2241.7|13
1632874190000|2021-09-29 00:09:50|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.5|2241.2|4
1632874200000|2021-09-29 00:10:00|2241.6|2241.3|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|8
1632874210000|2021-09-29 00:10:10|2241.3|2241|2240.5|2240.2|2241.4|2241.1|2240.4|2240.1|14
1632874220000|2021-09-29 00:10:20|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|5
1632874230000|2021-09-29 00:10:30|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|8
1632874240000|2021-09-29 00:10:40|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|1
1632874250000|2021-09-29 00:10:50|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|6
1632874260000|2021-09-29 00:11:00|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1632874270000|2021-09-29 00:11:10|2240.7|2240.4|2240.8|2240.5|2241|2240.7|2240.6|2240.3|6
1632874280000|2021-09-29 00:11:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|6
1632874290000|2021-09-29 00:11:30|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|16
1632874300000|2021-09-29 00:11:40|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|9
1632874310000|2021-09-29 00:11:50|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1632874320000|2021-09-29 00:12:00|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|0
1632874330000|2021-09-29 00:12:10|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|3
1632874340000|2021-09-29 00:12:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|3
1632874350000|2021-09-29 00:12:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|1
1632874360000|2021-09-29 00:12:40|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|4
1632874370000|2021-09-29 00:12:50|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.9|2239.6|7
1632874380000|2021-09-29 00:13:00|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|4
1632874390000|2021-09-29 00:13:10|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|2
1632874400000|2021-09-29 00:13:20|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|4
1632874410000|2021-09-29 00:13:30|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|2
1632874420000|2021-09-29 00:13:40|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|1
1632874430000|2021-09-29 00:13:50|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|1
1632874440000|2021-09-29 00:14:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|3
1632874450000|2021-09-29 00:14:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|2
1632874460000|2021-09-29 00:14:20|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|1
1632874470000|2021-09-29 00:14:30|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|0
1632874480000|2021-09-29 00:14:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1632874490000|2021-09-29 00:14:50|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|2
1632874500000|2021-09-29 00:15:00|2240.6|2240.3|2240|2239.7|2240.6|2240.3|2239.8|2239.5|2
1632874510000|2021-09-29 00:15:10|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|2
1632874520000|2021-09-29 00:15:20|2239.7|2239.4|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|7
1632874530000|2021-09-29 00:15:30|2239.5|2239.2|2240|2239.7|2240.1|2239.8|2239.5|2239.2|10
1632874540000|2021-09-29 00:15:40|2240.1|2239.8|2241|2240.7|2241.2|2240.9|2240.1|2239.8|3
1632874550000|2021-09-29 00:15:50|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|4
1632874560000|2021-09-29 00:16:00|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|5
1632874570000|2021-09-29 00:16:10|2241.6|2241.3|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|1
1632874580000|2021-09-29 00:16:20|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|7
1632874590000|2021-09-29 00:16:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.6|2241.3|18
1632874600000|2021-09-29 00:16:40|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|5
1632874610000|2021-09-29 00:16:50|2241.5|2241.2|2241.1|2240.8|2241.7|2241.4|2241.1|2240.8|0
1632874620000|2021-09-29 00:17:00|2241|2240.7|2241.2|2240.9|2241.4|2241.1|2240.7|2240.4|6
1632874630000|2021-09-29 00:17:10|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241.1|2240.8|6
1632874640000|2021-09-29 00:17:20|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|12
1632874650000|2021-09-29 00:17:30|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|0
1632874660000|2021-09-29 00:17:40|2241.4|2241.1|2240.3|2240|2241.4|2241.1|2240.1|2239.8|79
1632874670000|2021-09-29 00:17:50|2240.2|2239.9|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|6
1632874680000|2021-09-29 00:18:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|1
1632874690000|2021-09-29 00:18:10|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.1|2239.8|4
1632874700000|2021-09-29 00:18:20|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|0
1632874710000|2021-09-29 00:18:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1632874720000|2021-09-29 00:18:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|1
1632874730000|2021-09-29 00:18:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1632874740000|2021-09-29 00:19:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|19
1632874750000|2021-09-29 00:19:10|||||||||14
1632874760000|2021-09-29 00:19:20|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|51
1632874770000|2021-09-29 00:19:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|46
1632874780000|2021-09-29 00:19:40|2241.2|2240.9|2241|2240.7|2241.3|2241|2240.8|2240.5|8
1632874790000|2021-09-29 00:19:50|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.7|2240.4|2
1632874800000|2021-09-29 00:20:00|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.6|2240.3|1
1632874810000|2021-09-29 00:20:10|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|0
1632874820000|2021-09-29 00:20:20|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|2
1632874830000|2021-09-29 00:20:30|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.3|2241|18
1632874840000|2021-09-29 00:20:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|2
1632874850000|2021-09-29 00:20:50|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.8|2241.5|10
1632874860000|2021-09-29 00:21:00|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|9
1632874870000|2021-09-29 00:21:10|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|5
1632874880000|2021-09-29 00:21:20|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|4
1632874890000|2021-09-29 00:21:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1632874900000|2021-09-29 00:21:40|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|4
1632874910000|2021-09-29 00:21:50|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|6
1632874920000|2021-09-29 00:22:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1632874930000|2021-09-29 00:22:10|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|7
1632874940000|2021-09-29 00:22:20|2240.7|2240.4|2241.2|2240.9|2241.5|2241.2|2240.7|2240.4|9
1632874950000|2021-09-29 00:22:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|0
1632874960000|2021-09-29 00:22:40|||||||||1
1632874970000|2021-09-29 00:22:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|10
1632874980000|2021-09-29 00:23:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1632874990000|2021-09-29 00:23:10|2241|2240.7|2241.5|2241.2|2241.6|2241.3|2241|2240.7|5
1632875000000|2021-09-29 00:23:20|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|6
1632875010000|2021-09-29 00:23:30|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|1
1632875020000|2021-09-29 00:23:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|3
1632875030000|2021-09-29 00:23:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1632875040000|2021-09-29 00:24:00|2242.4|2242.1|2241.9|2241.6|2242.5|2242.2|2241.8|2241.5|19
1632875050000|2021-09-29 00:24:10|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.7|2241.4|3
1632875060000|2021-09-29 00:24:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|3
1632875070000|2021-09-29 00:24:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1632875080000|2021-09-29 00:24:40|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|5
1632875090000|2021-09-29 00:24:50|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1632875100000|2021-09-29 00:25:00|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|1
1632875110000|2021-09-29 00:25:10|2241.1|2240.8|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|7
1632875120000|2021-09-29 00:25:20|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|6
1632875130000|2021-09-29 00:25:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|13
1632875140000|2021-09-29 00:25:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|3
1632875150000|2021-09-29 00:25:50|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|6
1632875160000|2021-09-29 00:26:00|2241|2240.7|2241.3|2241|2241.4|2241.1|2241|2240.7|6
1632875170000|2021-09-29 00:26:10|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|4
1632875180000|2021-09-29 00:26:20|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.6|2241.3|18
1632875190000|2021-09-29 00:26:30|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|13
1632875200000|2021-09-29 00:26:40|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|26
1632875210000|2021-09-29 00:26:50|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|13
1632875220000|2021-09-29 00:27:00|2242.6|2242.3|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|8
1632875230000|2021-09-29 00:27:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|1
1632875240000|2021-09-29 00:27:20|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|4
1632875250000|2021-09-29 00:27:30|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|1
1632875260000|2021-09-29 00:27:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|3
1632875270000|2021-09-29 00:27:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1632875280000|2021-09-29 00:28:00|2241.5|2241.2|2241.8|2241.5|2242|2241.7|2241.5|2241.2|0
1632875290000|2021-09-29 00:28:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|38
1632875300000|2021-09-29 00:28:20|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.3|2242|17
1632875310000|2021-09-29 00:28:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|8
1632875320000|2021-09-29 00:28:40|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1632875330000|2021-09-29 00:28:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|12
1632875340000|2021-09-29 00:29:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|12
1632875350000|2021-09-29 00:29:10|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|8
1632875360000|2021-09-29 00:29:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|5
1632875370000|2021-09-29 00:29:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|2
1632875380000|2021-09-29 00:29:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1632875390000|2021-09-29 00:29:50|2243.1|2242.8|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|9
1632875400000|2021-09-29 00:30:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|1
1632875410000|2021-09-29 00:30:10|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.8|2242.5|0
1632875420000|2021-09-29 00:30:20|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|3
1632875430000|2021-09-29 00:30:30|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.3|2243|12
1632875440000|2021-09-29 00:30:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|10
1632875450000|2021-09-29 00:30:50|2243.8|2243.5|2244.6|2244.3|2244.7|2244.4|2243.8|2243.5|98
1632875460000|2021-09-29 00:31:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|12
1632875470000|2021-09-29 00:31:10|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|9
1632875480000|2021-09-29 00:31:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|9
1632875490000|2021-09-29 00:31:30|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|8
1632875500000|2021-09-29 00:31:40|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244|2243.7|12
1632875510000|2021-09-29 00:31:50|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|0
1632875520000|2021-09-29 00:32:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|0
1632875530000|2021-09-29 00:32:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1632875540000|2021-09-29 00:32:20|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1632875550000|2021-09-29 00:32:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1632875560000|2021-09-29 00:32:40|2243.7|2243.4|2244|2243.7|2244.1|2243.8|2243.7|2243.4|9
1632875570000|2021-09-29 00:32:50|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|3
1632875580000|2021-09-29 00:33:00|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|0
1632875590000|2021-09-29 00:33:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1632875600000|2021-09-29 00:33:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|3
1632875610000|2021-09-29 00:33:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|0
1632875620000|2021-09-29 00:33:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|8
1632875630000|2021-09-29 00:33:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1632875640000|2021-09-29 00:34:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|6
1632875660000|2021-09-29 00:34:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|2
1632875670000|2021-09-29 00:34:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1632875680000|2021-09-29 00:34:40|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.7|2243.4|5
1632875690000|2021-09-29 00:34:50|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|2
1632875700000|2021-09-29 00:35:00|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.8|2243.5|5
1632875710000|2021-09-29 00:35:10|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|9
1632875720000|2021-09-29 00:35:20|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|3
1632875730000|2021-09-29 00:35:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|6
1632875740000|2021-09-29 00:35:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|5
1632875750000|2021-09-29 00:35:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|7
1632875760000|2021-09-29 00:36:00|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|3
1632875770000|2021-09-29 00:36:10|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|5
1632875780000|2021-09-29 00:36:20|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.7|2244.4|9
1632875790000|2021-09-29 00:36:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1632875800000|2021-09-29 00:36:40|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.6|2244.3|5
1632875810000|2021-09-29 00:36:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1632875820000|2021-09-29 00:37:00|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|40
1632875830000|2021-09-29 00:37:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|9
1632875840000|2021-09-29 00:37:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|17
1632875850000|2021-09-29 00:37:30|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|24
1632875860000|2021-09-29 00:37:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1632875870000|2021-09-29 00:37:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|4
1632875880000|2021-09-29 00:38:00|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.3|2245|31
1632875890000|2021-09-29 00:38:10|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|10
1632875900000|2021-09-29 00:38:20|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1632875910000|2021-09-29 00:38:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1632875920000|2021-09-29 00:38:40|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|0
1632875930000|2021-09-29 00:38:50|2245.1|2244.8|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|20
1632875940000|2021-09-29 00:39:00|2245.4|2245.1|2245.8|2245.5|2246|2245.7|2245.4|2245.1|58
1632875950000|2021-09-29 00:39:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|5
1632875960000|2021-09-29 00:39:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|5
1632875970000|2021-09-29 00:39:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1632875980000|2021-09-29 00:39:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1632875990000|2021-09-29 00:39:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|3
1632876010000|2021-09-29 00:40:10|||||||||1
1632876020000|2021-09-29 00:40:20|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|3
1632876030000|2021-09-29 00:40:30|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.6|2245.3|3
1632876040000|2021-09-29 00:40:40|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|2
1632876050000|2021-09-29 00:40:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1632876060000|2021-09-29 00:41:00|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|33
1632876070000|2021-09-29 00:41:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|37
1632876080000|2021-09-29 00:41:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|8
1632876090000|2021-09-29 00:41:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|1
1632876100000|2021-09-29 00:41:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|2
1632876110000|2021-09-29 00:41:50|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|4
1632876120000|2021-09-29 00:42:00|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|5
1632876130000|2021-09-29 00:42:10|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1632876140000|2021-09-29 00:42:20|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|30
1632876150000|2021-09-29 00:42:30|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.7|2244.4|18
1632876160000|2021-09-29 00:42:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|3
1632876170000|2021-09-29 00:42:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1632876180000|2021-09-29 00:43:00|2244.8|2244.5|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|4
1632876190000|2021-09-29 00:43:10|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|0
1632876200000|2021-09-29 00:43:20|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|0
1632876210000|2021-09-29 00:43:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|2
1632876220000|2021-09-29 00:43:40|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|1
1632876230000|2021-09-29 00:43:50|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.6|2244.3|8
1632876240000|2021-09-29 00:44:00|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|9
1632876250000|2021-09-29 00:44:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|7
1632876260000|2021-09-29 00:44:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1632876270000|2021-09-29 00:44:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1632876280000|2021-09-29 00:44:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|5
1632876290000|2021-09-29 00:44:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|8
1632876300000|2021-09-29 00:45:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1632876310000|2021-09-29 00:45:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244|2243.7|0
1632876320000|2021-09-29 00:45:20|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|0
1632876330000|2021-09-29 00:45:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|4
1632876340000|2021-09-29 00:45:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|1
1632876350000|2021-09-29 00:45:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1632876360000|2021-09-29 00:46:00|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|1
1632876370000|2021-09-29 00:46:10|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|28
1632876380000|2021-09-29 00:46:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1632876390000|2021-09-29 00:46:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1632876400000|2021-09-29 00:46:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|3
1632876410000|2021-09-29 00:46:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|9
1632876420000|2021-09-29 00:47:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|3
1632876430000|2021-09-29 00:47:10|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|8
1632876440000|2021-09-29 00:47:20|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|14
1632876460000|2021-09-29 00:47:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|7
1632876470000|2021-09-29 00:47:50|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|4
1632876480000|2021-09-29 00:48:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|5
1632876490000|2021-09-29 00:48:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1632876500000|2021-09-29 00:48:20|||||||||5
1632876510000|2021-09-29 00:48:30|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|10
1632876520000|2021-09-29 00:48:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|17
1632876530000|2021-09-29 00:48:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1632876540000|2021-09-29 00:49:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1632876550000|2021-09-29 00:49:10|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1632876560000|2021-09-29 00:49:20|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.2|2242.9|35
1632876570000|2021-09-29 00:49:30|2243.2|2242.9|2243|2242.7|2243.3|2243|2243|2242.7|5
1632876580000|2021-09-29 00:49:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1632876590000|2021-09-29 00:49:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1632876600000|2021-09-29 00:50:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|6
1632876610000|2021-09-29 00:50:10|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|24
1632876620000|2021-09-29 00:50:20|2242.3|2242|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|3
1632876630000|2021-09-29 00:50:30|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|5
1632876640000|2021-09-29 00:50:40|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|14
1632876650000|2021-09-29 00:50:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|15
1632876660000|2021-09-29 00:51:00|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242|2241.7|6
1632876670000|2021-09-29 00:51:10|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|2
1632876680000|2021-09-29 00:51:20|2242.5|2242.2|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|4
1632876690000|2021-09-29 00:51:30|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|13
1632876700000|2021-09-29 00:51:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1632876710000|2021-09-29 00:51:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|5
1632876720000|2021-09-29 00:52:00|2242.1|2241.8|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|0
1632876730000|2021-09-29 00:52:10|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|0
1632876740000|2021-09-29 00:52:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1632876750000|2021-09-29 00:52:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1632876760000|2021-09-29 00:52:40|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|0
1632876770000|2021-09-29 00:52:50|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1632876780000|2021-09-29 00:53:00|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.6|2242.3|0
1632876790000|2021-09-29 00:53:10|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|3
1632876800000|2021-09-29 00:53:20|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|0
1632876810000|2021-09-29 00:53:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|18
1632876820000|2021-09-29 00:53:40|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|2
1632876830000|2021-09-29 00:53:50|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|11
1632876840000|2021-09-29 00:54:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|5
1632876850000|2021-09-29 00:54:10|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|2
1632876860000|2021-09-29 00:54:20|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|2
1632876870000|2021-09-29 00:54:30|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|3
1632876880000|2021-09-29 00:54:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|0
1632876890000|2021-09-29 00:54:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|0
1632876900000|2021-09-29 00:55:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1632876910000|2021-09-29 00:55:10|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|5
1632876920000|2021-09-29 00:55:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|4
1632876930000|2021-09-29 00:55:30|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|8
1632876940000|2021-09-29 00:55:40|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1632876950000|2021-09-29 00:55:50|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|11
1632876960000|2021-09-29 00:56:00|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|3
1632876970000|2021-09-29 00:56:10|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|5
1632876980000|2021-09-29 00:56:20|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|6
1632876990000|2021-09-29 00:56:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|0
1632877000000|2021-09-29 00:56:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632877010000|2021-09-29 00:56:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632877020000|2021-09-29 00:57:00|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243|2242.7|0
1632877040000|2021-09-29 00:57:20|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|0
1632877050000|2021-09-29 00:57:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|1
1632877060000|2021-09-29 00:57:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1632877070000|2021-09-29 00:57:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632877080000|2021-09-29 00:58:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632877090000|2021-09-29 00:58:10|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|1
1632877100000|2021-09-29 00:58:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|8
1632877110000|2021-09-29 00:58:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|7
1632877120000|2021-09-29 00:58:40|2242.2|2241.9|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|4
1632877130000|2021-09-29 00:58:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|0
1632877140000|2021-09-29 00:59:00|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.4|2241.1|2
1632877150000|2021-09-29 00:59:10|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|0
1632877160000|2021-09-29 00:59:20|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|1
1632877170000|2021-09-29 00:59:30|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|1
1632877180000|2021-09-29 00:59:40|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|12
1632877190000|2021-09-29 00:59:50|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|3
1632877200000|2021-09-29 01:00:00|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2241.8|2241.5|12
1632877210000|2021-09-29 01:00:10|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1632877220000|2021-09-29 01:00:20|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2242|2241.7|3
1632877230000|2021-09-29 01:00:30|2241.9|2241.6|2242.4|2242.1|2242.5|2242.2|2241.9|2241.6|4
1632877240000|2021-09-29 01:00:40|2242.3|2242|2242.9|2242.6|2243|2242.7|2242.3|2242|3
1632877250000|2021-09-29 01:00:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.7|2242.4|8
1632877260000|2021-09-29 01:01:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.6|2242.3|0
1632877270000|2021-09-29 01:01:10|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1632877280000|2021-09-29 01:01:20|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|3
1632877290000|2021-09-29 01:01:30|2243|2242.7|2242.3|2242|2243|2242.7|2242.3|2242|3
1632877300000|2021-09-29 01:01:40|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|0
1632877310000|2021-09-29 01:01:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1632877320000|2021-09-29 01:02:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1632877330000|2021-09-29 01:02:10|2242.3|2242|2242.1|2241.8|2242.3|2242|2241.8|2241.5|0
1632877340000|2021-09-29 01:02:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1632877350000|2021-09-29 01:02:30|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|1
1632877360000|2021-09-29 01:02:40|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|3
1632877370000|2021-09-29 01:02:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|2
1632877380000|2021-09-29 01:03:00|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|3
1632877390000|2021-09-29 01:03:10|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|1
1632877410000|2021-09-29 01:03:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1632877420000|2021-09-29 01:03:40|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|4
1632877430000|2021-09-29 01:03:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1632877440000|2021-09-29 01:04:00|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1632877450000|2021-09-29 01:04:10|2242.5|2242.2|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|6
1632877460000|2021-09-29 01:04:20|2242|2241.7|2242.2|2241.9|2242.3|2242|2241.9|2241.6|2
1632877470000|2021-09-29 01:04:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|1
1632877480000|2021-09-29 01:04:40|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|0
1632877490000|2021-09-29 01:04:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1632877500000|2021-09-29 01:05:00|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1632877510000|2021-09-29 01:05:10|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1632877520000|2021-09-29 01:05:20|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.6|2241.3|7
1632877530000|2021-09-29 01:05:30|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|1
1632877540000|2021-09-29 01:05:40|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.3|2242|13
1632877550000|2021-09-29 01:05:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|0
1632877560000|2021-09-29 01:06:00|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|0
1632877570000|2021-09-29 01:06:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1632877580000|2021-09-29 01:06:20|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|0
1632877590000|2021-09-29 01:06:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1632877600000|2021-09-29 01:06:40|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|2
1632877610000|2021-09-29 01:06:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|1
1632877620000|2021-09-29 01:07:00|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.7|2241.4|6
1632877630000|2021-09-29 01:07:10|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.8|2241.5|0
1632877640000|2021-09-29 01:07:20|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|0
1632877650000|2021-09-29 01:07:30|2241.3|2241|2241|2240.7|2241.5|2241.2|2240.9|2240.6|14
1632877660000|2021-09-29 01:07:40|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|2
1632877670000|2021-09-29 01:07:50|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|5
1632877680000|2021-09-29 01:08:00|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|5
1632877690000|2021-09-29 01:08:10|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|3
1632877700000|2021-09-29 01:08:20|2240.3|2240|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|4
1632877710000|2021-09-29 01:08:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|2
1632877720000|2021-09-29 01:08:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|14
1632877730000|2021-09-29 01:08:50|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|1
1632877740000|2021-09-29 01:09:00|2240.1|2239.8|2238.5|2238.2|2240.1|2239.8|2238.5|2238.2|57
1632877750000|2021-09-29 01:09:10|2238.6|2238.3|2239.4|2239.1|2239.5|2239.2|2238.6|2238.3|15
1632877760000|2021-09-29 01:09:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|2
1632877770000|2021-09-29 01:09:30|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.7|2239.4|1
1632877780000|2021-09-29 01:09:40|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.3|2239|5
1632877790000|2021-09-29 01:09:50|2239.5|2239.2|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|1
1632877800000|2021-09-29 01:10:00|2239|2238.7|2239.7|2239.4|2239.7|2239.4|2238.4|2238.1|25
1632877810000|2021-09-29 01:10:10|2239.6|2239.3|2240|2239.7|2240.1|2239.8|2239.6|2239.3|7
1632877820000|2021-09-29 01:10:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1632877830000|2021-09-29 01:10:30|2240|2239.7|2240.3|2240|2240.5|2240.2|2240|2239.7|3
1632877840000|2021-09-29 01:10:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|2
1632877850000|2021-09-29 01:10:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.3|2240|7
1632877860000|2021-09-29 01:11:00|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|4
1632877870000|2021-09-29 01:11:10|2240.8|2240.5|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|5
1632877880000|2021-09-29 01:11:20|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|2
1632877890000|2021-09-29 01:11:30|2240.9|2240.6|2241.1|2240.8|2241.6|2241.3|2240.8|2240.5|3
1632877900000|2021-09-29 01:11:40|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|1
1632877910000|2021-09-29 01:11:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|0
1632877920000|2021-09-29 01:12:00|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|0
1632877930000|2021-09-29 01:12:10|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.3|2240|5
1632877940000|2021-09-29 01:12:20|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|3
1632877950000|2021-09-29 01:12:30|2240.4|2240.1|2240.3|2240|2240.6|2240.3|2240.3|2240|0
1632877960000|2021-09-29 01:12:40|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|7
1632877970000|2021-09-29 01:12:50|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|0
1632877980000|2021-09-29 01:13:00|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|0
1632877990000|2021-09-29 01:13:10|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.6|2240.3|1
1632878000000|2021-09-29 01:13:20|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|2
1632878010000|2021-09-29 01:13:30|2241.5|2241.2|2241.8|2241.5|2242|2241.7|2241.5|2241.2|27
1632878020000|2021-09-29 01:13:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|16
1632878030000|2021-09-29 01:13:50|2242|2241.7|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|6
1632878040000|2021-09-29 01:14:00|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|2
1632878050000|2021-09-29 01:14:10|2241.7|2241.4|2241|2240.7|2241.8|2241.5|2240.9|2240.6|7
1632878060000|2021-09-29 01:14:20|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|3
1632878070000|2021-09-29 01:14:30|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|2
1632878080000|2021-09-29 01:14:40|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|1
1632878090000|2021-09-29 01:14:50|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|2
1632878100000|2021-09-29 01:15:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.2|2240.9|0
1632878110000|2021-09-29 01:15:10|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|1
1632878120000|2021-09-29 01:15:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|0
1632878130000|2021-09-29 01:15:30|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|1
1632878140000|2021-09-29 01:15:40|2241.7|2241.4|2242.2|2241.9|2242.3|2242|2241.7|2241.4|6
1632878150000|2021-09-29 01:15:50|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.6|2241.3|3
1632878160000|2021-09-29 01:16:00|2241.6|2241.3|2241.3|2241|2241.8|2241.5|2241.2|2240.9|13
1632878170000|2021-09-29 01:16:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1632878180000|2021-09-29 01:16:20|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|11
1632878190000|2021-09-29 01:16:30|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.8|2241.5|0
1632878200000|2021-09-29 01:16:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|3
1632878210000|2021-09-29 01:16:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1632878220000|2021-09-29 01:17:00|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|8
1632878230000|2021-09-29 01:17:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|0
1632878240000|2021-09-29 01:17:20|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|4
1632878250000|2021-09-29 01:17:30|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|3
1632878260000|2021-09-29 01:17:40|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.6|2240.3|3
1632878270000|2021-09-29 01:17:50|2240.9|2240.6|2240.3|2240|2241|2240.7|2240.3|2240|3
1632878280000|2021-09-29 01:18:00|2240.2|2239.9|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|6
1632878290000|2021-09-29 01:18:10|2240.4|2240.1|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|10
1632878300000|2021-09-29 01:18:20|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.7|2239.4|8
1632878310000|2021-09-29 01:18:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|6
1632878320000|2021-09-29 01:18:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|0
1632878330000|2021-09-29 01:18:50|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1632878340000|2021-09-29 01:19:00|2239.7|2239.4|2240.3|2240|2240.4|2240.1|2239.7|2239.4|4
1632878350000|2021-09-29 01:19:10|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|7
1632878360000|2021-09-29 01:19:20|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|9
1632878370000|2021-09-29 01:19:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1632878380000|2021-09-29 01:19:40|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|7
1632878390000|2021-09-29 01:19:50|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2239.6|2239.3|18
1632878400000|2021-09-29 01:20:00|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|1
1632878410000|2021-09-29 01:20:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|4
1632878420000|2021-09-29 01:20:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.3|2239|2
1632878430000|2021-09-29 01:20:30|2239.4|2239.1|2238.5|2238.2|2239.5|2239.2|2238.4|2238.1|18
1632878440000|2021-09-29 01:20:40|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.3|2238|10
1632878450000|2021-09-29 01:20:50|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.4|2238.1|3
1632878460000|2021-09-29 01:21:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|3
1632878470000|2021-09-29 01:21:10|2238.4|2238.1|2238.1|2237.8|2238.6|2238.3|2238|2237.7|8
1632878480000|2021-09-29 01:21:20|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|11
1632878490000|2021-09-29 01:21:30|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|3
1632878500000|2021-09-29 01:21:40|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|0
1632878510000|2021-09-29 01:21:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|2
1632878520000|2021-09-29 01:22:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1632878530000|2021-09-29 01:22:10|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|4
1632878540000|2021-09-29 01:22:20|2239.1|2238.8|2238.8|2238.5|2239.3|2239|2238.8|2238.5|13
1632878550000|2021-09-29 01:22:30|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|2
1632878560000|2021-09-29 01:22:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|3
1632878570000|2021-09-29 01:22:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|9
1632878580000|2021-09-29 01:23:00|2238.6|2238.3|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|7
1632878590000|2021-09-29 01:23:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|5
1632878600000|2021-09-29 01:23:20|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239.1|2238.8|2
1632878610000|2021-09-29 01:23:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|3
1632878620000|2021-09-29 01:23:40|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|2
1632878630000|2021-09-29 01:23:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|0
1632878640000|2021-09-29 01:24:00|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.8|2238.5|2
1632878650000|2021-09-29 01:24:10|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|1
1632878660000|2021-09-29 01:24:20|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|2
1632878670000|2021-09-29 01:24:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|9
1632878680000|2021-09-29 01:24:40|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.2|2237.9|2
1632878690000|2021-09-29 01:24:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1632878700000|2021-09-29 01:25:00|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|8
1632878710000|2021-09-29 01:25:10|2238.2|2237.9|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|4
1632878720000|2021-09-29 01:25:20|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|9
1632878730000|2021-09-29 01:25:30|2238.1|2237.8|2238.3|2238|2238.5|2238.2|2238.1|2237.8|3
1632878740000|2021-09-29 01:25:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|7
1632878750000|2021-09-29 01:25:50|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.6|2238.3|2
1632878760000|2021-09-29 01:26:00|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|0
1632878770000|2021-09-29 01:26:10|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|5
1632878780000|2021-09-29 01:26:20|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.7|2237.4|9
1632878790000|2021-09-29 01:26:30|2237.7|2237.4|2237.2|2236.9|2237.8|2237.5|2237|2236.7|8
1632878800000|2021-09-29 01:26:40|2237.3|2237|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|4
1632878810000|2021-09-29 01:26:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|8
1632878820000|2021-09-29 01:27:00|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|2
1632878830000|2021-09-29 01:27:10|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|5
1632878840000|2021-09-29 01:27:20|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2237|2236.7|1
1632878850000|2021-09-29 01:27:30|2237|2236.7|2236.7|2236.4|2237.1|2236.8|2236.5|2236.2|4
1632878860000|2021-09-29 01:27:40|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|7
1632878870000|2021-09-29 01:27:50|2237.4|2237.1|2236.4|2236.1|2237.4|2237.1|2236.4|2236.1|14
1632878880000|2021-09-29 01:28:00|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|2
1632878890000|2021-09-29 01:28:10|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.3|2236|3
1632878910000|2021-09-29 01:28:30|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632878920000|2021-09-29 01:28:40|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|14
1632878930000|2021-09-29 01:28:50|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.6|2235.3|30
1632878940000|2021-09-29 01:29:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|8
1632878950000|2021-09-29 01:29:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|3
1632878960000|2021-09-29 01:29:20|2236|2235.7|2236|2235.7|2236.2|2235.9|2235.9|2235.6|1
1632878970000|2021-09-29 01:29:30|2236.1|2235.8|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|2
1632878980000|2021-09-29 01:29:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236|2235.7|6
1632878990000|2021-09-29 01:29:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1632879000000|2021-09-29 01:30:00|2236.3|2236|2234.9|2234.6|2236.3|2236|2234.9|2234.6|18
1632879010000|2021-09-29 01:30:10|2234.8|2234.5|2234.9|2234.6|2235.1|2234.8|2234.5|2234.2|21
1632879020000|2021-09-29 01:30:20|2235|2234.7|2235.3|2235|2235.4|2235.1|2235|2234.7|4
1632879030000|2021-09-29 01:30:30|2235.5|2235.2|2234.5|2234.2|2235.6|2235.3|2234.5|2234.2|8
1632879040000|2021-09-29 01:30:40|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.3|2234|12
1632879050000|2021-09-29 01:30:50|2234.1|2233.8|2234.3|2234|2234.6|2234.3|2233.9|2233.6|13
1632879060000|2021-09-29 01:31:00|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2233.9|2233.6|19
1632879070000|2021-09-29 01:31:10|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|5
1632879080000|2021-09-29 01:31:20|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.5|2234.2|7
1632879090000|2021-09-29 01:31:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|0
1632879100000|2021-09-29 01:31:40|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1632879110000|2021-09-29 01:31:50|2234.9|2234.6|2235.3|2235|2235.6|2235.3|2234.9|2234.6|12
1632879120000|2021-09-29 01:32:00|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.7|2234.4|1
1632879130000|2021-09-29 01:32:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|6
1632879140000|2021-09-29 01:32:20|2235|2234.7|2235.5|2235.2|2235.5|2235.2|2235|2234.7|10
1632879150000|2021-09-29 01:32:30|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|7
1632879160000|2021-09-29 01:32:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|0
1632879170000|2021-09-29 01:32:50|2235.1|2234.8|2234.8|2234.5|2235.4|2235.1|2234.7|2234.4|5
1632879180000|2021-09-29 01:33:00|2234.9|2234.6|2235.4|2235.1|2235.5|2235.2|2234.9|2234.6|4
1632879190000|2021-09-29 01:33:10|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|10
1632879200000|2021-09-29 01:33:20|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.1|2234.8|4
1632879210000|2021-09-29 01:33:30|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.9|2234.6|14
1632879220000|2021-09-29 01:33:40|2234.8|2234.5|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|8
1632879230000|2021-09-29 01:33:50|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|2
1632879240000|2021-09-29 01:34:00|2234.7|2234.4|2233.7|2233.4|2234.7|2234.4|2233.7|2233.4|7
1632879250000|2021-09-29 01:34:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|21
1632879260000|2021-09-29 01:34:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|5
1632879270000|2021-09-29 01:34:30|2233.8|2233.5|2234.2|2233.9|2234.3|2234|2233.3|2233|12
1632879280000|2021-09-29 01:34:40|2234.1|2233.8|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|2
1632879290000|2021-09-29 01:34:50|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|3
1632879300000|2021-09-29 01:35:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|8
1632879310000|2021-09-29 01:35:10|2235|2234.7|2235.2|2234.9|2235.3|2235|2234.9|2234.6|10
1632879320000|2021-09-29 01:35:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235|2234.7|6
1632879330000|2021-09-29 01:35:30|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|5
1632879340000|2021-09-29 01:35:40|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|8
1632879350000|2021-09-29 01:35:50|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.7|2235.4|2
1632879360000|2021-09-29 01:36:00|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.5|2235.2|1
1632879370000|2021-09-29 01:36:10|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|0
1632879380000|2021-09-29 01:36:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|10
1632879390000|2021-09-29 01:36:30|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|11
1632879400000|2021-09-29 01:36:40|2235.7|2235.4|2236.3|2236|2236.3|2236|2235.7|2235.4|11
1632879410000|2021-09-29 01:36:50|2236.4|2236.1|2236.9|2236.6|2237.1|2236.8|2236.3|2236|13
1632879420000|2021-09-29 01:37:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|5
1632879430000|2021-09-29 01:37:10|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.7|2236.4|6
1632879440000|2021-09-29 01:37:20|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|2
1632879450000|2021-09-29 01:37:30|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|4
1632879460000|2021-09-29 01:37:40|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|2
1632879470000|2021-09-29 01:37:50|2236.5|2236.2|2236.3|2236|2236.8|2236.5|2236.2|2235.9|7
1632879480000|2021-09-29 01:38:00|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|4
1632879490000|2021-09-29 01:38:10|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.4|2235.1|19
1632879500000|2021-09-29 01:38:20|2235.4|2235.1|2235.3|2235|2235.8|2235.5|2235.1|2234.8|2
1632879510000|2021-09-29 01:38:30|2235.2|2234.9|2235|2234.7|2235.3|2235|2234.7|2234.4|5
1632879520000|2021-09-29 01:38:40|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|5
1632879530000|2021-09-29 01:38:50|2234.8|2234.5|2235|2234.7|2235.3|2235|2234.8|2234.5|4
1632879540000|2021-09-29 01:39:00|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.8|2234.5|1
1632879550000|2021-09-29 01:39:10|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235.3|2235|0
1632879560000|2021-09-29 01:39:20|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.8|2235.5|11
1632879570000|2021-09-29 01:39:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|4
1632879580000|2021-09-29 01:39:40|2236.6|2236.3|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|6
1632879590000|2021-09-29 01:39:50|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|4
1632879600000|2021-09-29 01:40:00|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|9
1632879610000|2021-09-29 01:40:10|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|11
1632879620000|2021-09-29 01:40:20|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|6
1632879630000|2021-09-29 01:40:30|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2236.9|2236.6|0
1632879640000|2021-09-29 01:40:40|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|1
1632879650000|2021-09-29 01:40:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|9
1632879660000|2021-09-29 01:41:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|3
1632879670000|2021-09-29 01:41:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|11
1632879680000|2021-09-29 01:41:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|1
1632879690000|2021-09-29 01:41:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|1
1632879700000|2021-09-29 01:41:40|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|0
1632879710000|2021-09-29 01:41:50|2237.2|2236.9|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|1
1632879720000|2021-09-29 01:42:00|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2236.9|2236.6|0
1632879730000|2021-09-29 01:42:10|2237.7|2237.4|2238|2237.7|2238.2|2237.9|2237.7|2237.4|15
1632879740000|2021-09-29 01:42:20|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|3
1632879750000|2021-09-29 01:42:30|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|1
1632879760000|2021-09-29 01:42:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238|2237.7|3
1632879770000|2021-09-29 01:42:50|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|0
1632879780000|2021-09-29 01:43:00|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.5|2237.2|15
1632879790000|2021-09-29 01:43:10|2237.8|2237.5|2238.2|2237.9|2238.3|2238|2237.8|2237.5|1
1632879800000|2021-09-29 01:43:20|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|9
1632879810000|2021-09-29 01:43:30|2238.5|2238.2|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|6
1632879820000|2021-09-29 01:43:40|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|1
1632879830000|2021-09-29 01:43:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|0
1632879840000|2021-09-29 01:44:00|2238.8|2238.5|2239.4|2239.1|2239.5|2239.2|2238.8|2238.5|13
1632879850000|2021-09-29 01:44:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1632879860000|2021-09-29 01:44:20|2239.4|2239.1|2239.5|2239.2|2240|2239.7|2239.4|2239.1|19
1632879870000|2021-09-29 01:44:30|2239.6|2239.3|2239.5|2239.2|2239.8|2239.5|2239.2|2238.9|8
1632879880000|2021-09-29 01:44:40|2239.4|2239.1|2239.4|2239.1|2239.8|2239.5|2239.3|2239|6
1632879890000|2021-09-29 01:44:50|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|29
1632879900000|2021-09-29 01:45:00|2240|2239.7|2240.2|2239.9|2240.4|2240.1|2240|2239.7|13
1632879910000|2021-09-29 01:45:10|2240.1|2239.8|2239.6|2239.3|2240.2|2239.9|2239.6|2239.3|9
1632879920000|2021-09-29 01:45:20|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2238.9|2238.6|4
1632879930000|2021-09-29 01:45:30|2238.9|2238.6|2238.8|2238.5|2239.3|2239|2238.8|2238.5|8
1632879940000|2021-09-29 01:45:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|5
1632879950000|2021-09-29 01:45:50|2238.6|2238.3|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|4
1632879960000|2021-09-29 01:46:00|2238.5|2238.2|2238.4|2238.1|2238.8|2238.5|2238.3|2238|1
1632879970000|2021-09-29 01:46:10|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|6
1632879980000|2021-09-29 01:46:20|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.1|2237.8|1
1632879990000|2021-09-29 01:46:30|2238.2|2237.9|2238|2237.7|2238.3|2238|2237.8|2237.5|1
1632880000000|2021-09-29 01:46:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|0
1632880010000|2021-09-29 01:46:50|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|0
1632880020000|2021-09-29 01:47:00|2237.7|2237.4|2238.4|2238.1|2238.5|2238.2|2237.7|2237.4|1
1632880030000|2021-09-29 01:47:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1632880040000|2021-09-29 01:47:20|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|0
1632880050000|2021-09-29 01:47:30|2238.2|2237.9|2237.9|2237.6|2238.3|2238|2237.7|2237.4|0
1632880060000|2021-09-29 01:47:40|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.6|2237.3|3
1632880070000|2021-09-29 01:47:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1632880080000|2021-09-29 01:48:00|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.7|2237.4|5
1632880090000|2021-09-29 01:48:10|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|8
1632880100000|2021-09-29 01:48:20|2238.1|2237.8|2238.4|2238.1|2238.6|2238.3|2238|2237.7|4
1632880110000|2021-09-29 01:48:30|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|0
1632880120000|2021-09-29 01:48:40|2238.6|2238.3|2239.1|2238.8|2239.4|2239.1|2238.6|2238.3|15
1632880130000|2021-09-29 01:48:50|2239.2|2238.9|2239.7|2239.4|2239.8|2239.5|2239.2|2238.9|5
1632880140000|2021-09-29 01:49:00|2239.5|2239.2|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|13
1632880150000|2021-09-29 01:49:10|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|9
1632880160000|2021-09-29 01:49:20|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|0
1632880170000|2021-09-29 01:49:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1632880180000|2021-09-29 01:49:40|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|0
1632880190000|2021-09-29 01:49:50|2239.6|2239.3|2239.1|2238.8|2239.7|2239.4|2239|2238.7|3
1632880200000|2021-09-29 01:50:00|2239|2238.7|2239|2238.7|2239.3|2239|2238.9|2238.6|2
1632880210000|2021-09-29 01:50:10|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|0
1632880220000|2021-09-29 01:50:20|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.8|2238.5|5
1632880230000|2021-09-29 01:50:30|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|1
1632880240000|2021-09-29 01:50:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|5
1632880250000|2021-09-29 01:50:50|2238.3|2238|2237.7|2237.4|2238.3|2238|2237.7|2237.4|3
1632880260000|2021-09-29 01:51:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|3
1632880270000|2021-09-29 01:51:10|2237.6|2237.3|2238.2|2237.9|2238.3|2238|2237.6|2237.3|3
1632880280000|2021-09-29 01:51:20|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.8|2237.5|0
1632880290000|2021-09-29 01:51:30|2237.9|2237.6|2236.8|2236.5|2237.9|2237.6|2236.8|2236.5|7
1632880300000|2021-09-29 01:51:40|2236.9|2236.6|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|2
1632880310000|2021-09-29 01:51:50|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.6|2236.3|9
1632880320000|2021-09-29 01:52:00|2236.7|2236.4|2236|2235.7|2237|2236.7|2236|2235.7|4
1632880330000|2021-09-29 01:52:10|2236.1|2235.8|2236.9|2236.6|2236.9|2236.6|2236|2235.7|4
1632880340000|2021-09-29 01:52:20|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.2|2235.9|0
1632880350000|2021-09-29 01:52:30|2236.3|2236|2236|2235.7|2236.6|2236.3|2236|2235.7|4
1632880360000|2021-09-29 01:52:40|2235.9|2235.6|2236.6|2236.3|2236.6|2236.3|2235.9|2235.6|2
1632880370000|2021-09-29 01:52:50|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|0
1632880380000|2021-09-29 01:53:00|2236.5|2236.2|2236.8|2236.5|2237.1|2236.8|2236.5|2236.2|1
1632880390000|2021-09-29 01:53:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|1
1632880400000|2021-09-29 01:53:20|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|1
1632880410000|2021-09-29 01:53:30|2236.7|2236.4|2236.7|2236.4|2237.1|2236.8|2236.6|2236.3|1
1632880420000|2021-09-29 01:53:40|2236.9|2236.6|2236.1|2235.8|2236.9|2236.6|2236|2235.7|2
1632880430000|2021-09-29 01:53:50|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|0
1632880440000|2021-09-29 01:54:00|2236.1|2235.8|2236.8|2236.5|2236.9|2236.6|2235.5|2235.2|51
1632880450000|2021-09-29 01:54:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.7|2236.4|5
1632880460000|2021-09-29 01:54:20|2236.9|2236.6|2237.7|2237.4|2237.7|2237.4|2236.7|2236.4|16
1632880470000|2021-09-29 01:54:30|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|5
1632880480000|2021-09-29 01:54:40|2237.8|2237.5|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|3
1632880490000|2021-09-29 01:54:50|2237.6|2237.3|2236.8|2236.5|2237.6|2237.3|2236.8|2236.5|20
1632880500000|2021-09-29 01:55:00|2236.9|2236.6|2237.7|2237.4|2237.8|2237.5|2236.9|2236.6|2
1632880510000|2021-09-29 01:55:10|2237.8|2237.5|2238.3|2238|2238.4|2238.1|2237.8|2237.5|2
1632880520000|2021-09-29 01:55:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|5
1632880530000|2021-09-29 01:55:30|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238|2237.7|2
1632880540000|2021-09-29 01:55:40|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|7
1632880550000|2021-09-29 01:55:50|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|0
1632880560000|2021-09-29 01:56:00|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|5
1632880570000|2021-09-29 01:56:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|5
1632880580000|2021-09-29 01:56:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237|2236.7|2
1632880590000|2021-09-29 01:56:30|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|1
1632880600000|2021-09-29 01:56:40|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|3
1632880610000|2021-09-29 01:56:50|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.3|2237|1
1632880620000|2021-09-29 01:57:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2237.7|2237.4|1
1632880630000|2021-09-29 01:57:10|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|2
1632880640000|2021-09-29 01:57:20|2238.4|2238.1|2237.6|2237.3|2238.4|2238.1|2237.5|2237.2|1
1632880650000|2021-09-29 01:57:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|0
1632880660000|2021-09-29 01:57:40|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|1
1632880670000|2021-09-29 01:57:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2236.8|2236.5|1
1632880680000|2021-09-29 01:58:00|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|4
1632880690000|2021-09-29 01:58:10|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.3|2237|0
1632880700000|2021-09-29 01:58:20|2238|2237.7|2238|2237.7|2238|2237.7|2237.8|2237.5|0
1632880710000|2021-09-29 01:58:30|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.6|2237.3|1
1632880720000|2021-09-29 01:58:40|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|0
1632880730000|2021-09-29 01:58:50|2238|2237.7|2238.5|2238.2|2238.6|2238.3|2238|2237.7|1
1632880740000|2021-09-29 01:59:00|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2237.7|2237.4|3
1632880750000|2021-09-29 01:59:10|2237.9|2237.6|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|2
1632880760000|2021-09-29 01:59:20|2237.9|2237.6|2238.2|2237.9|2238.4|2238.1|2237.8|2237.5|0
1632880770000|2021-09-29 01:59:30|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|2
1632880780000|2021-09-29 01:59:40|2238.7|2238.4|2238.5|2238.2|2239|2238.7|2238.5|2238.2|3
1632880790000|2021-09-29 01:59:50|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|0
1632880800000|2021-09-29 02:00:00|2238.5|2238.2|2238.6|2238.3|2239.4|2239.1|2238.3|2238|25
1632880810000|2021-09-29 02:00:10|2238.5|2238.2|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|9
1632880820000|2021-09-29 02:00:20|2238.1|2237.8|2238.3|2238|2238.9|2238.6|2238.1|2237.8|21
1632880830000|2021-09-29 02:00:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|3
1632880840000|2021-09-29 02:00:40|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|0
1632880850000|2021-09-29 02:00:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.7|2237.4|0
1632880860000|2021-09-29 02:01:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|2
1632880870000|2021-09-29 02:01:10|2238.1|2237.8|2238.3|2238|2238.5|2238.2|2238|2237.7|1
1632880880000|2021-09-29 02:01:20|2238.4|2238.1|2239|2238.7|2239|2238.7|2238.4|2238.1|4
1632880890000|2021-09-29 02:01:30|2239.1|2238.8|2239.2|2238.9|2239.5|2239.2|2239|2238.7|9
1632880900000|2021-09-29 02:01:40|2239.1|2238.8|2239.3|2239|2239.5|2239.2|2239|2238.7|2
1632880910000|2021-09-29 02:01:50|2239.2|2238.9|2239.3|2239|2239.6|2239.3|2239.2|2238.9|3
1632880920000|2021-09-29 02:02:00|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.2|2238.9|0
1632880930000|2021-09-29 02:02:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|5
1632880940000|2021-09-29 02:02:20|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|3
1632880950000|2021-09-29 02:02:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|2
1632880960000|2021-09-29 02:02:40|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|4
1632880970000|2021-09-29 02:02:50|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|2
1632880980000|2021-09-29 02:03:00|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|3
1632880990000|2021-09-29 02:03:10|2239.8|2239.5|2240.5|2240.2|2240.5|2240.2|2239.8|2239.5|7
1632881000000|2021-09-29 02:03:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|2
1632881010000|2021-09-29 02:03:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|0
1632881020000|2021-09-29 02:03:40|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|0
1632881030000|2021-09-29 02:03:50|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|0
1632881040000|2021-09-29 02:04:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|2
1632881050000|2021-09-29 02:04:10|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|3
1632881060000|2021-09-29 02:04:20|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|9
1632881070000|2021-09-29 02:04:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1632881080000|2021-09-29 02:04:40|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.3|2241|37
1632881090000|2021-09-29 02:04:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|6
1632881100000|2021-09-29 02:05:00|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.9|2241.6|7
1632881110000|2021-09-29 02:05:10|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|4
1632881120000|2021-09-29 02:05:20|2241.6|2241.3|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|6
1632881130000|2021-09-29 02:05:30|2241.8|2241.5|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|5
1632881140000|2021-09-29 02:05:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|0
1632881150000|2021-09-29 02:05:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|3
1632881160000|2021-09-29 02:06:00|2241.6|2241.3|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|2
1632881170000|2021-09-29 02:06:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|5
1632881180000|2021-09-29 02:06:20|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.6|2241.3|10
1632881190000|2021-09-29 02:06:30|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|2
1632881200000|2021-09-29 02:06:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.3|2241|0
1632881210000|2021-09-29 02:06:50|2241.8|2241.5|2241.3|2241|2241.8|2241.5|2241.3|2241|2
1632881220000|2021-09-29 02:07:00|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.1|2240.8|5
1632881230000|2021-09-29 02:07:10|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241|2240.7|4
1632881240000|2021-09-29 02:07:20|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1632881250000|2021-09-29 02:07:30|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|0
1632881260000|2021-09-29 02:07:40|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|0
1632881270000|2021-09-29 02:07:50|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.3|2240|8
1632881280000|2021-09-29 02:08:00|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|2
1632881290000|2021-09-29 02:08:10|2240.5|2240.2|2239.9|2239.6|2240.5|2240.2|2239.9|2239.6|2
1632881300000|2021-09-29 02:08:20|2240|2239.7|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|2
1632881310000|2021-09-29 02:08:30|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|1
1632881320000|2021-09-29 02:08:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|0
1632881330000|2021-09-29 02:08:50|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2240.2|2239.9|2
1632881340000|2021-09-29 02:09:00|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2240.1|2239.8|3
1632881350000|2021-09-29 02:09:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|1
1632881360000|2021-09-29 02:09:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|12
1632881370000|2021-09-29 02:09:30|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|1
1632881380000|2021-09-29 02:09:40|2240.6|2240.3|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|2
1632881390000|2021-09-29 02:09:50|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|6
1632881400000|2021-09-29 02:10:00|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|1
1632881410000|2021-09-29 02:10:10|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|1
1632881420000|2021-09-29 02:10:20|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|7
1632881430000|2021-09-29 02:10:30|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|1
1632881440000|2021-09-29 02:10:40|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|1
1632881450000|2021-09-29 02:10:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.2|2239.9|7
1632881460000|2021-09-29 02:11:00|2240.2|2239.9|2240|2239.7|2240.4|2240.1|2239.9|2239.6|3
1632881470000|2021-09-29 02:11:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|0
1632881480000|2021-09-29 02:11:20|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|0
1632881490000|2021-09-29 02:11:30|2240.2|2239.9|2239.6|2239.3|2240.2|2239.9|2239.5|2239.2|0
1632881500000|2021-09-29 02:11:40|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|6
1632881510000|2021-09-29 02:11:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|0
1632881520000|2021-09-29 02:12:00|2240.4|2240.1|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|0
1632881530000|2021-09-29 02:12:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|1
1632881540000|2021-09-29 02:12:20|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|4
1632881550000|2021-09-29 02:12:30|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1632881560000|2021-09-29 02:12:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|0
1632881570000|2021-09-29 02:12:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1632881580000|2021-09-29 02:13:00|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|3
1632881590000|2021-09-29 02:13:10|2240.3|2240|2240.7|2240.4|2240.9|2240.6|2240.3|2240|1
1632881600000|2021-09-29 02:13:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.8|2240.5|0
1632881610000|2021-09-29 02:13:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|6
1632881620000|2021-09-29 02:13:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|4
1632881630000|2021-09-29 02:13:50|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|1
1632881640000|2021-09-29 02:14:00|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|5
1632881650000|2021-09-29 02:14:10|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|5
1632881660000|2021-09-29 02:14:20|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|0
1632881670000|2021-09-29 02:14:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.3|2240|2
1632881680000|2021-09-29 02:14:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|0
1632881690000|2021-09-29 02:14:50|2240.4|2240.1|2240.3|2240|2240.7|2240.4|2240.3|2240|0
1632881700000|2021-09-29 02:15:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|0
1632881710000|2021-09-29 02:15:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1632881720000|2021-09-29 02:15:20|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|1
1632881730000|2021-09-29 02:15:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|1
1632881740000|2021-09-29 02:15:40|2241.4|2241.1|2240.7|2240.4|2241.4|2241.1|2240.5|2240.2|7
1632881750000|2021-09-29 02:15:50|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.3|2240|0
1632881760000|2021-09-29 02:16:00|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|0
1632881770000|2021-09-29 02:16:10|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.6|2239.3|1
1632881780000|2021-09-29 02:16:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|0
1632881790000|2021-09-29 02:16:30|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|2
1632881800000|2021-09-29 02:16:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1632881810000|2021-09-29 02:16:50|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|6
1632881820000|2021-09-29 02:17:00|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|2
1632881830000|2021-09-29 02:17:10|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|1
1632881840000|2021-09-29 02:17:20|2240.5|2240.2|2240.3|2240|2240.7|2240.4|2240.2|2239.9|1
1632881850000|2021-09-29 02:17:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.2|2239.9|0
1632881860000|2021-09-29 02:17:40|2240.4|2240.1|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|0
1632881870000|2021-09-29 02:17:50|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240|2239.7|0
1632881880000|2021-09-29 02:18:00|2240.5|2240.2|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|1
1632881890000|2021-09-29 02:18:10|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|0
1632881900000|2021-09-29 02:18:20|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.6|2240.3|1
1632881910000|2021-09-29 02:18:30|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241.1|2240.8|2
1632881920000|2021-09-29 02:18:40|2241.2|2240.9|2240.9|2240.6|2241.4|2241.1|2240.8|2240.5|1
1632881930000|2021-09-29 02:18:50|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|1
1632881940000|2021-09-29 02:19:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|1
1632881950000|2021-09-29 02:19:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|0
1632881960000|2021-09-29 02:19:20|2240.7|2240.4|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|2
1632881970000|2021-09-29 02:19:30|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.3|2240|1
1632881980000|2021-09-29 02:19:40|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|1
1632881990000|2021-09-29 02:19:50|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|2
1632882000000|2021-09-29 02:20:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|1
1632882010000|2021-09-29 02:20:10|2241|2240.7|2241.2|2240.9|2241.4|2241.1|2241|2240.7|3
1632882020000|2021-09-29 02:20:20|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|0
1632882030000|2021-09-29 02:20:30|2241.6|2241.3|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|8
1632882040000|2021-09-29 02:20:40|2241.3|2241|2241.1|2240.8|2241.3|2241|2241|2240.7|0
1632882050000|2021-09-29 02:20:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.6|2240.3|0
1632882060000|2021-09-29 02:21:00|2241|2240.7|2241.7|2241.4|2241.7|2241.4|2240.9|2240.6|0
1632882070000|2021-09-29 02:21:10|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|2
1632882080000|2021-09-29 02:21:20|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|4
1632882090000|2021-09-29 02:21:30|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|0
1632882100000|2021-09-29 02:21:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|2
1632882110000|2021-09-29 02:21:50|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.9|2241.6|4
1632882120000|2021-09-29 02:22:00|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|40
1632882130000|2021-09-29 02:22:10|2242|2241.7|2242|2241.7|2242.3|2242|2242|2241.7|3
1632882140000|2021-09-29 02:22:20|2242.1|2241.8|2242|2241.7|2242.3|2242|2242|2241.7|6
1632882150000|2021-09-29 02:22:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.7|2241.4|4
1632882160000|2021-09-29 02:22:40|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242|2241.7|0
1632882170000|2021-09-29 02:22:50|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|5
1632882180000|2021-09-29 02:23:00|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|4
1632882190000|2021-09-29 02:23:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1632882200000|2021-09-29 02:23:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1632882210000|2021-09-29 02:23:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|3
1632882220000|2021-09-29 02:23:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|4
1632882230000|2021-09-29 02:23:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1632882240000|2021-09-29 02:24:00|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|7
1632882260000|2021-09-29 02:24:20|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|8
1632882270000|2021-09-29 02:24:30|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.6|2242.3|2
1632882280000|2021-09-29 02:24:40|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|0
1632882290000|2021-09-29 02:24:50|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|2
1632882300000|2021-09-29 02:25:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|0
1632882310000|2021-09-29 02:25:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|9
1632882320000|2021-09-29 02:25:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1632882330000|2021-09-29 02:25:30|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|6
1632882340000|2021-09-29 02:25:40|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|21
1632882350000|2021-09-29 02:25:50|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1632882360000|2021-09-29 02:26:00|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|1
1632882370000|2021-09-29 02:26:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.1|2241.8|2
1632882380000|2021-09-29 02:26:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1632882390000|2021-09-29 02:26:30|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1632882400000|2021-09-29 02:26:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1632882410000|2021-09-29 02:26:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1632882420000|2021-09-29 02:27:00|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|1
1632882430000|2021-09-29 02:27:10|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.2|2241.9|3
1632882440000|2021-09-29 02:27:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|0
1632882450000|2021-09-29 02:27:30|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|0
1632882460000|2021-09-29 02:27:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1632882470000|2021-09-29 02:27:50|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|2
1632882480000|2021-09-29 02:28:00|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|1
1632882490000|2021-09-29 02:28:10|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|3
1632882500000|2021-09-29 02:28:20|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.3|2242|1
1632882510000|2021-09-29 02:28:30|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|2
1632882520000|2021-09-29 02:28:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|5
1632882530000|2021-09-29 02:28:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1632882540000|2021-09-29 02:29:00|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|4
1632882550000|2021-09-29 02:29:10|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|6
1632882560000|2021-09-29 02:29:20|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|1
1632882570000|2021-09-29 02:29:30|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|0
1632882580000|2021-09-29 02:29:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1632882590000|2021-09-29 02:29:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|1
1632882600000|2021-09-29 02:30:00|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.6|2242.3|2
1632882610000|2021-09-29 02:30:10|2242.5|2242.2|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|1
1632882620000|2021-09-29 02:30:20|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|1
1632882630000|2021-09-29 02:30:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|1
1632882640000|2021-09-29 02:30:40|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.1|2241.8|9
1632882650000|2021-09-29 02:30:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242|2241.7|0
1632882660000|2021-09-29 02:31:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|7
1632882670000|2021-09-29 02:31:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1632882680000|2021-09-29 02:31:20|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|0
1632882690000|2021-09-29 02:31:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|0
1632882700000|2021-09-29 02:31:40|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.3|2242|1
1632882710000|2021-09-29 02:31:50|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2241.7|2241.4|10
1632882720000|2021-09-29 02:32:00|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1632882730000|2021-09-29 02:32:10|2241.7|2241.4|2242.4|2242.1|2242.6|2242.3|2241.7|2241.4|6
1632882740000|2021-09-29 02:32:20|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2241.9|2241.6|1
1632882750000|2021-09-29 02:32:30|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|0
1632882760000|2021-09-29 02:32:40|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|0
1632882770000|2021-09-29 02:32:50|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|0
1632882780000|2021-09-29 02:33:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1632882790000|2021-09-29 02:33:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|0
1632882800000|2021-09-29 02:33:20|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|1
1632882810000|2021-09-29 02:33:30|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|1
1632882820000|2021-09-29 02:33:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1632882830000|2021-09-29 02:33:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1632882840000|2021-09-29 02:34:00|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.6|2241.3|1
1632882850000|2021-09-29 02:34:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1632882860000|2021-09-29 02:34:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1632882870000|2021-09-29 02:34:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1632882880000|2021-09-29 02:34:40|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|0
1632882890000|2021-09-29 02:34:50|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|11
1632882900000|2021-09-29 02:35:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|5
1632882910000|2021-09-29 02:35:10|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|2
1632882920000|2021-09-29 02:35:20|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.8|2241.5|0
1632882930000|2021-09-29 02:35:30|2242.1|2241.8|2242|2241.7|2242.3|2242|2242|2241.7|0
1632882940000|2021-09-29 02:35:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|1
1632882950000|2021-09-29 02:35:50|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|2
1632882960000|2021-09-29 02:36:00|2242.5|2242.2|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|6
1632882970000|2021-09-29 02:36:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|3
1632882980000|2021-09-29 02:36:20|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|3
1632882990000|2021-09-29 02:36:30|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|0
1632883000000|2021-09-29 02:36:40|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|0
1632883010000|2021-09-29 02:36:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1632883020000|2021-09-29 02:37:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|9
1632883030000|2021-09-29 02:37:10|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|0
1632883040000|2021-09-29 02:37:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|1
1632883050000|2021-09-29 02:37:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|0
1632883060000|2021-09-29 02:37:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|1
1632883070000|2021-09-29 02:37:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1632883080000|2021-09-29 02:38:00|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|0
1632883090000|2021-09-29 02:38:10|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1632883100000|2021-09-29 02:38:20|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|0
1632883110000|2021-09-29 02:38:30|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|0
1632883120000|2021-09-29 02:38:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1632883130000|2021-09-29 02:38:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1632883140000|2021-09-29 02:39:00|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.7|2242.4|4
1632883150000|2021-09-29 02:39:10|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|2
1632883160000|2021-09-29 02:39:20|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.3|2242|0
1632883170000|2021-09-29 02:39:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|1
1632883180000|2021-09-29 02:39:40|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1632883190000|2021-09-29 02:39:50|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|0
1632883200000|2021-09-29 02:40:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1632883210000|2021-09-29 02:40:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|0
1632883220000|2021-09-29 02:40:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|0
1632883230000|2021-09-29 02:40:30|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.3|2242|16
1632883240000|2021-09-29 02:40:40|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.3|2242|0
1632883250000|2021-09-29 02:40:50|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|0
1632883260000|2021-09-29 02:41:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|0
1632883270000|2021-09-29 02:41:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|0
1632883280000|2021-09-29 02:41:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1632883290000|2021-09-29 02:41:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|0
1632883300000|2021-09-29 02:41:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.1|2241.8|0
1632883310000|2021-09-29 02:41:50|2242.4|2242.1|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|0
1632883320000|2021-09-29 02:42:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1632883330000|2021-09-29 02:42:10|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|5
1632883340000|2021-09-29 02:42:20|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|2
1632883350000|2021-09-29 02:42:30|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|8
1632883360000|2021-09-29 02:42:40|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|1
1632883370000|2021-09-29 02:42:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1632883380000|2021-09-29 02:43:00|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|6
1632883390000|2021-09-29 02:43:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.3|2241|5
1632883400000|2021-09-29 02:43:20|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|0
1632883410000|2021-09-29 02:43:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1632883420000|2021-09-29 02:43:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|19
1632883430000|2021-09-29 02:43:50|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|3
1632883440000|2021-09-29 02:44:00|2241|2240.7|2241|2240.7|2241.2|2240.9|2241|2240.7|7
1632883450000|2021-09-29 02:44:10|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|0
1632883460000|2021-09-29 02:44:20|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1632883470000|2021-09-29 02:44:30|2241|2240.7|2241|2240.7|2241|2240.7|2240.7|2240.4|0
1632883480000|2021-09-29 02:44:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|0
1632883490000|2021-09-29 02:44:50|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1632883500000|2021-09-29 02:45:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1632883510000|2021-09-29 02:45:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1632883520000|2021-09-29 02:45:20|2241.3|2241|2241|2240.7|2241.3|2241|2240.8|2240.5|4
1632883530000|2021-09-29 02:45:30|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|7
1632883540000|2021-09-29 02:45:40|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|1
1632883550000|2021-09-29 02:45:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241|2240.7|7
1632883560000|2021-09-29 02:46:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|6
1632883570000|2021-09-29 02:46:10|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|1
1632883580000|2021-09-29 02:46:20|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|4
1632883590000|2021-09-29 02:46:30|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241|2240.7|0
1632883600000|2021-09-29 02:46:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1632883610000|2021-09-29 02:46:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1632883620000|2021-09-29 02:47:00|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|2
1632883630000|2021-09-29 02:47:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1632883640000|2021-09-29 02:47:20|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1632883650000|2021-09-29 02:47:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1632883660000|2021-09-29 02:47:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1632883670000|2021-09-29 02:47:50|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|1
1632883680000|2021-09-29 02:48:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.1|2240.8|1
1632883690000|2021-09-29 02:48:10|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|0
1632883700000|2021-09-29 02:48:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|5
1632883710000|2021-09-29 02:48:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1632883720000|2021-09-29 02:48:40|2241.9|2241.6|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|3
1632883730000|2021-09-29 02:48:50|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|0
1632883740000|2021-09-29 02:49:00|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|0
1632883750000|2021-09-29 02:49:10|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|0
1632883760000|2021-09-29 02:49:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|0
1632883780000|2021-09-29 02:49:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1632883790000|2021-09-29 02:49:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1632883800000|2021-09-29 02:50:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1632883810000|2021-09-29 02:50:10|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|2
1632883820000|2021-09-29 02:50:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|4
1632883830000|2021-09-29 02:50:30|2241.9|2241.6|2241.6|2241.3|2242|2241.7|2241.6|2241.3|1
1632883840000|2021-09-29 02:50:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|1
1632883850000|2021-09-29 02:50:50|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|4
1632883860000|2021-09-29 02:51:00|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|2
1632883870000|2021-09-29 02:51:10|2240.9|2240.6|2241.1|2240.8|2241.4|2241.1|2240.8|2240.5|3
1632883880000|2021-09-29 02:51:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|4
1632883890000|2021-09-29 02:51:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1632883900000|2021-09-29 02:51:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|0
1632883910000|2021-09-29 02:51:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|0
1632883920000|2021-09-29 02:52:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|0
1632883930000|2021-09-29 02:52:10|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.9|2240.6|1
1632883940000|2021-09-29 02:52:20|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|20
1632883950000|2021-09-29 02:52:30|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1632883960000|2021-09-29 02:52:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|7
1632883970000|2021-09-29 02:52:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|4
1632883980000|2021-09-29 02:53:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1632883990000|2021-09-29 02:53:10|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|0
1632884000000|2021-09-29 02:53:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|2
1632884010000|2021-09-29 02:53:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|4
1632884020000|2021-09-29 02:53:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1632884030000|2021-09-29 02:53:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1632884040000|2021-09-29 02:54:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1632884050000|2021-09-29 02:54:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1632884060000|2021-09-29 02:54:20|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|1
1632884070000|2021-09-29 02:54:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|0
1632884080000|2021-09-29 02:54:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1632884090000|2021-09-29 02:54:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1632884100000|2021-09-29 02:55:00|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|1
1632884110000|2021-09-29 02:55:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1632884120000|2021-09-29 02:55:20|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1632884130000|2021-09-29 02:55:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1632884140000|2021-09-29 02:55:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1632884150000|2021-09-29 02:55:50|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|2
1632884160000|2021-09-29 02:56:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1632884170000|2021-09-29 02:56:10|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|1
1632884180000|2021-09-29 02:56:20|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1632884190000|2021-09-29 02:56:30|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|5
1632884200000|2021-09-29 02:56:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1632884210000|2021-09-29 02:56:50|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|2
1632884230000|2021-09-29 02:57:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1632884250000|2021-09-29 02:57:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1632884260000|2021-09-29 02:57:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|4
1632884270000|2021-09-29 02:57:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|2
1632884280000|2021-09-29 02:58:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1632884290000|2021-09-29 02:58:10|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|1
1632884300000|2021-09-29 02:58:20|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|0
1632884310000|2021-09-29 02:58:30|2241.4|2241.1|2241|2240.7|2241.6|2241.3|2241|2240.7|6
1632884320000|2021-09-29 02:58:40|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241|2240.7|1
1632884330000|2021-09-29 02:58:50|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|0
1632884340000|2021-09-29 02:59:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1632884350000|2021-09-29 02:59:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1632884360000|2021-09-29 02:59:20|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|0
1632884370000|2021-09-29 02:59:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|8
1632884380000|2021-09-29 02:59:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|6
1632884390000|2021-09-29 02:59:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1632884400000|2021-09-29 03:00:00|2241.2|2240.9|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|7
1632884410000|2021-09-29 03:00:10|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|7
1632884420000|2021-09-29 03:00:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2241.9|2241.6|4
1632884430000|2021-09-29 03:00:30|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|0
1632884440000|2021-09-29 03:00:40|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|6
1632884450000|2021-09-29 03:00:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|5
1632884460000|2021-09-29 03:01:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|8
1632884470000|2021-09-29 03:01:10|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|12
1632884480000|2021-09-29 03:01:20|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1632884490000|2021-09-29 03:01:30|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|1
1632884500000|2021-09-29 03:01:40|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|0
1632884510000|2021-09-29 03:01:50|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|3
1632884520000|2021-09-29 03:02:00|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|4
1632884530000|2021-09-29 03:02:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1632884540000|2021-09-29 03:02:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1632884550000|2021-09-29 03:02:30|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|0
1632884560000|2021-09-29 03:02:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1632884570000|2021-09-29 03:02:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1632884580000|2021-09-29 03:03:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1632884590000|2021-09-29 03:03:10|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|0
1632884600000|2021-09-29 03:03:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1632884610000|2021-09-29 03:03:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|2
1632884620000|2021-09-29 03:03:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|2
1632884630000|2021-09-29 03:03:50|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1632884640000|2021-09-29 03:04:00|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|0
1632884650000|2021-09-29 03:04:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1632884660000|2021-09-29 03:04:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1632884670000|2021-09-29 03:04:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|2
1632884680000|2021-09-29 03:04:40|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|0
1632884690000|2021-09-29 03:04:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.8|2240.5|0
1632884700000|2021-09-29 03:05:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|1
1632884710000|2021-09-29 03:05:10|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.6|2240.3|2
1632884720000|2021-09-29 03:05:20|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|9
1632884730000|2021-09-29 03:05:30|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|2
1632884740000|2021-09-29 03:05:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|1
1632884750000|2021-09-29 03:05:50|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|0
1632884760000|2021-09-29 03:06:00|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|0
1632884770000|2021-09-29 03:06:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1632884780000|2021-09-29 03:06:20|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2240.9|2240.6|0
1632884790000|2021-09-29 03:06:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|0
1632884800000|2021-09-29 03:06:40|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.6|2240.3|8
1632884810000|2021-09-29 03:06:50|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|1
1632884820000|2021-09-29 03:07:00|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|2
1632884830000|2021-09-29 03:07:10|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|0
1632884840000|2021-09-29 03:07:20|2240.4|2240.1|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|1
1632884850000|2021-09-29 03:07:30|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.2|2239.9|2
1632884860000|2021-09-29 03:07:40|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|1
1632884870000|2021-09-29 03:07:50|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|0
1632884880000|2021-09-29 03:08:00|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|1
1632884890000|2021-09-29 03:08:10|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|1
1632884900000|2021-09-29 03:08:20|2240|2239.7|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|2
1632884910000|2021-09-29 03:08:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|4
1632884920000|2021-09-29 03:08:40|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|8
1632884930000|2021-09-29 03:08:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|2
1632884940000|2021-09-29 03:09:00|2239.6|2239.3|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|10
1632884950000|2021-09-29 03:09:10|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239|2238.7|4
1632884960000|2021-09-29 03:09:20|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|2
1632884970000|2021-09-29 03:09:30|2239.4|2239.1|2239.8|2239.5|2239.9|2239.6|2239.3|2239|0
1632884980000|2021-09-29 03:09:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.8|2239.5|2
1632884990000|2021-09-29 03:09:50|2240|2239.7|2240.3|2240|2240.3|2240|2239.9|2239.6|1
1632885000000|2021-09-29 03:10:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|2
1632885010000|2021-09-29 03:10:10|2240.3|2240|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|1
1632885020000|2021-09-29 03:10:20|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|4
1632885030000|2021-09-29 03:10:30|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|1
1632885040000|2021-09-29 03:10:40|2240.4|2240.1|2240.8|2240.5|2240.9|2240.6|2240.4|2240.1|1
1632885050000|2021-09-29 03:10:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1632885060000|2021-09-29 03:11:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|1
1632885070000|2021-09-29 03:11:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1632885080000|2021-09-29 03:11:20|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.7|2240.4|1
1632885090000|2021-09-29 03:11:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|0
1632885100000|2021-09-29 03:11:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|6
1632885110000|2021-09-29 03:11:50|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|3
1632885120000|2021-09-29 03:12:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|0
1632885130000|2021-09-29 03:12:10|2240.8|2240.5|2241|2240.7|2241.2|2240.9|2240.8|2240.5|1
1632885140000|2021-09-29 03:12:20|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|0
1632885150000|2021-09-29 03:12:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1632885160000|2021-09-29 03:12:40|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1632885170000|2021-09-29 03:12:50|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241|2240.7|4
1632885180000|2021-09-29 03:13:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|1
1632885190000|2021-09-29 03:13:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1632885200000|2021-09-29 03:13:20|2241.3|2241|2241.3|2241|2241.6|2241.3|2241.3|2241|1
1632885210000|2021-09-29 03:13:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1632885220000|2021-09-29 03:13:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|3
1632885230000|2021-09-29 03:13:50|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|33
1632885240000|2021-09-29 03:14:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1632885250000|2021-09-29 03:14:10|||||||||1
1632885260000|2021-09-29 03:14:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1632885270000|2021-09-29 03:14:30|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|4
1632885280000|2021-09-29 03:14:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1632885290000|2021-09-29 03:14:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|16
1632885300000|2021-09-29 03:15:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|5
1632885310000|2021-09-29 03:15:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1632885320000|2021-09-29 03:15:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1632885330000|2021-09-29 03:15:30|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2241.3|2241|5
1632885340000|2021-09-29 03:15:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1632885350000|2021-09-29 03:15:50|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|2
1632885360000|2021-09-29 03:16:00|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|2
1632885370000|2021-09-29 03:16:10|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1632885380000|2021-09-29 03:16:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|4
1632885390000|2021-09-29 03:16:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1632885400000|2021-09-29 03:16:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1632885410000|2021-09-29 03:16:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.1|2240.8|1
1632885420000|2021-09-29 03:17:00|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|0
1632885430000|2021-09-29 03:17:10|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1632885440000|2021-09-29 03:17:20|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|0
1632885450000|2021-09-29 03:17:30|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|0
1632885460000|2021-09-29 03:17:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|8
1632885470000|2021-09-29 03:17:50|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.3|2240|0
1632885480000|2021-09-29 03:18:00|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|1
1632885490000|2021-09-29 03:18:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|2
1632885500000|2021-09-29 03:18:20|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|3
1632885510000|2021-09-29 03:18:30|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.5|2239.2|15
1632885520000|2021-09-29 03:18:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|8
1632885530000|2021-09-29 03:18:50|2240.1|2239.8|2240.7|2240.4|2240.8|2240.5|2240.1|2239.8|0
1632885540000|2021-09-29 03:19:00|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|2
1632885550000|2021-09-29 03:19:10|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|0
1632885560000|2021-09-29 03:19:20|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|2
1632885570000|2021-09-29 03:19:30|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.3|2241|3
1632885580000|2021-09-29 03:19:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.3|2241|0
1632885590000|2021-09-29 03:19:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1632885600000|2021-09-29 03:20:00|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|4
1632885610000|2021-09-29 03:20:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|1
1632885620000|2021-09-29 03:20:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|2
1632885630000|2021-09-29 03:20:30|2242|2241.7|2242.7|2242.4|2242.8|2242.5|2242|2241.7|13
1632885640000|2021-09-29 03:20:40|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.6|2242.3|2
1632885650000|2021-09-29 03:20:50|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|14
1632885660000|2021-09-29 03:21:00|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.5|2242.2|2
1632885670000|2021-09-29 03:21:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1632885680000|2021-09-29 03:21:20|||||||||2
1632885700000|2021-09-29 03:21:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1632885710000|2021-09-29 03:21:50|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|0
1632885720000|2021-09-29 03:22:00|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.7|2242.4|2
1632885730000|2021-09-29 03:22:10|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|12
1632885740000|2021-09-29 03:22:20|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|4
1632885750000|2021-09-29 03:22:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1632885760000|2021-09-29 03:22:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|0
1632885770000|2021-09-29 03:22:50|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|2
1632885780000|2021-09-29 03:23:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|3
1632885790000|2021-09-29 03:23:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1632885800000|2021-09-29 03:23:20|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|1
1632885810000|2021-09-29 03:23:30|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|6
1632885820000|2021-09-29 03:23:40|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.6|2242.3|5
1632885830000|2021-09-29 03:23:50|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|3
1632885840000|2021-09-29 03:24:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|0
1632885850000|2021-09-29 03:24:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|6
1632885860000|2021-09-29 03:24:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1632885870000|2021-09-29 03:24:30|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|1
1632885880000|2021-09-29 03:24:40|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.6|2242.3|4
1632885890000|2021-09-29 03:24:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|3
1632885900000|2021-09-29 03:25:00|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|3
1632885910000|2021-09-29 03:25:10|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|0
1632885920000|2021-09-29 03:25:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|5
1632885930000|2021-09-29 03:25:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1632885940000|2021-09-29 03:25:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|1
1632885950000|2021-09-29 03:25:50|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|24
1632885960000|2021-09-29 03:26:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|7
1632885970000|2021-09-29 03:26:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1632885980000|2021-09-29 03:26:20|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|7
1632885990000|2021-09-29 03:26:30|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|6
1632886000000|2021-09-29 03:26:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|0
1632886010000|2021-09-29 03:26:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1632886020000|2021-09-29 03:27:00|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|0
1632886030000|2021-09-29 03:27:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|4
1632886040000|2021-09-29 03:27:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1632886050000|2021-09-29 03:27:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1632886060000|2021-09-29 03:27:40|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|1
1632886070000|2021-09-29 03:27:50|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1632886080000|2021-09-29 03:28:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|12
1632886090000|2021-09-29 03:28:10|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|4
1632886100000|2021-09-29 03:28:20|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1632886110000|2021-09-29 03:28:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1632886120000|2021-09-29 03:28:40|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|3
1632886130000|2021-09-29 03:28:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1632886140000|2021-09-29 03:29:00|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|2
1632886150000|2021-09-29 03:29:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1632886160000|2021-09-29 03:29:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1632886170000|2021-09-29 03:29:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1632886180000|2021-09-29 03:29:40|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2243.9|2243.6|4
1632886190000|2021-09-29 03:29:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1632886200000|2021-09-29 03:30:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.9|2243.6|4
1632886210000|2021-09-29 03:30:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1632886220000|2021-09-29 03:30:20|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|0
1632886230000|2021-09-29 03:30:30|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1632886240000|2021-09-29 03:30:40|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|3
1632886250000|2021-09-29 03:30:50|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|0
1632886260000|2021-09-29 03:31:00|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|0
1632886270000|2021-09-29 03:31:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1632886280000|2021-09-29 03:31:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|3
1632886290000|2021-09-29 03:31:30|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|2
1632886300000|2021-09-29 03:31:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|1
1632886310000|2021-09-29 03:31:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|8
1632886320000|2021-09-29 03:32:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|4
1632886330000|2021-09-29 03:32:10|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.5|2243.2|2
1632886340000|2021-09-29 03:32:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|4
1632886350000|2021-09-29 03:32:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|6
1632886360000|2021-09-29 03:32:40|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|0
1632886370000|2021-09-29 03:32:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1632886380000|2021-09-29 03:33:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1632886390000|2021-09-29 03:33:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1632886400000|2021-09-29 03:33:20|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|1
1632886410000|2021-09-29 03:33:30|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|0
1632886420000|2021-09-29 03:33:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1632886430000|2021-09-29 03:33:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1632886440000|2021-09-29 03:34:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|0
1632886450000|2021-09-29 03:34:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|0
1632886470000|2021-09-29 03:34:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632886480000|2021-09-29 03:34:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1632886490000|2021-09-29 03:34:50|2242.8|2242.5|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|3
1632886500000|2021-09-29 03:35:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|0
1632886510000|2021-09-29 03:35:10|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|1
1632886520000|2021-09-29 03:35:20|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|0
1632886530000|2021-09-29 03:35:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|0
1632886540000|2021-09-29 03:35:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1632886560000|2021-09-29 03:36:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|1
1632886570000|2021-09-29 03:36:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632886580000|2021-09-29 03:36:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632886590000|2021-09-29 03:36:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1632886600000|2021-09-29 03:36:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1632886610000|2021-09-29 03:36:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|0
1632886620000|2021-09-29 03:37:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1632886630000|2021-09-29 03:37:10|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|2
1632886640000|2021-09-29 03:37:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1632886650000|2021-09-29 03:37:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1632886660000|2021-09-29 03:37:40|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|2
1632886670000|2021-09-29 03:37:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632886690000|2021-09-29 03:38:10|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|0
1632886700000|2021-09-29 03:38:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1632886710000|2021-09-29 03:38:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|0
1632886720000|2021-09-29 03:38:40|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|1
1632886730000|2021-09-29 03:38:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1632886740000|2021-09-29 03:39:00|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|4
1632886750000|2021-09-29 03:39:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1632886760000|2021-09-29 03:39:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|1
1632886770000|2021-09-29 03:39:30|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|1
1632886780000|2021-09-29 03:39:40|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|1
1632886790000|2021-09-29 03:39:50|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|0
1632886800000|2021-09-29 03:40:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1632886810000|2021-09-29 03:40:10|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|1
1632886820000|2021-09-29 03:40:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1632886830000|2021-09-29 03:40:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1632886840000|2021-09-29 03:40:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|1
1632886850000|2021-09-29 03:40:50|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1632886860000|2021-09-29 03:41:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|12
1632886870000|2021-09-29 03:41:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1632886890000|2021-09-29 03:41:30|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|4
1632886900000|2021-09-29 03:41:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|0
1632886910000|2021-09-29 03:41:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632886920000|2021-09-29 03:42:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632886930000|2021-09-29 03:42:10|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|0
1632886940000|2021-09-29 03:42:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|1
1632886950000|2021-09-29 03:42:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632886960000|2021-09-29 03:42:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632886970000|2021-09-29 03:42:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1632886980000|2021-09-29 03:43:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1632886990000|2021-09-29 03:43:10|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|3
1632887000000|2021-09-29 03:43:20|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.3|2243|0
1632887010000|2021-09-29 03:43:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|3
1632887020000|2021-09-29 03:43:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1632887040000|2021-09-29 03:44:00|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|3
1632887050000|2021-09-29 03:44:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|3
1632887060000|2021-09-29 03:44:20|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1632887070000|2021-09-29 03:44:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1632887080000|2021-09-29 03:44:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|1
1632887090000|2021-09-29 03:44:50|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|0
1632887100000|2021-09-29 03:45:00|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|0
1632887110000|2021-09-29 03:45:10|2243.2|2242.9|2243|2242.7|2243.3|2243|2243|2242.7|4
1632887120000|2021-09-29 03:45:20|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|0
1632887130000|2021-09-29 03:45:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1632887140000|2021-09-29 03:45:40|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.2|2242.9|7
1632887150000|2021-09-29 03:45:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632887160000|2021-09-29 03:46:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1632887170000|2021-09-29 03:46:10|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1632887180000|2021-09-29 03:46:20|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|2
1632887190000|2021-09-29 03:46:30|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|3
1632887200000|2021-09-29 03:46:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1632887210000|2021-09-29 03:46:50|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|1
1632887220000|2021-09-29 03:47:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.7|2242.4|3
1632887230000|2021-09-29 03:47:10|2243|2242.7|2243|2242.7|2243|2242.7|2242.8|2242.5|15
1632887240000|2021-09-29 03:47:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|0
1632887250000|2021-09-29 03:47:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1632887260000|2021-09-29 03:47:40|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|0
1632887280000|2021-09-29 03:48:00|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|1
1632887300000|2021-09-29 03:48:20|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|2
1632887310000|2021-09-29 03:48:30|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|2
1632887320000|2021-09-29 03:48:40|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1632887330000|2021-09-29 03:48:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1632887350000|2021-09-29 03:49:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1632887360000|2021-09-29 03:49:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1632887370000|2021-09-29 03:49:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|0
1632887380000|2021-09-29 03:49:40|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242.1|2241.8|5
1632887390000|2021-09-29 03:49:50|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|2
1632887400000|2021-09-29 03:50:00|2242.2|2241.9|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|4
1632887410000|2021-09-29 03:50:10|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|0
1632887420000|2021-09-29 03:50:20|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|1
1632887430000|2021-09-29 03:50:30|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.6|2242.3|0
1632887440000|2021-09-29 03:50:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|0
1632887460000|2021-09-29 03:51:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1632887470000|2021-09-29 03:51:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1632887480000|2021-09-29 03:51:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1632887490000|2021-09-29 03:51:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1632887500000|2021-09-29 03:51:40|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|0
1632887510000|2021-09-29 03:51:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1632887520000|2021-09-29 03:52:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1632887530000|2021-09-29 03:52:10|2243.2|2242.9|2243.8|2243.5|2243.9|2243.6|2243.1|2242.8|19
1632887540000|2021-09-29 03:52:20|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|1
1632887550000|2021-09-29 03:52:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|1
1632887560000|2021-09-29 03:52:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|0
1632887570000|2021-09-29 03:52:50|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|0
1632887580000|2021-09-29 03:53:00|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.7|2243.4|40
1632887590000|2021-09-29 03:53:10|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|3
1632887600000|2021-09-29 03:53:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|0
1632887610000|2021-09-29 03:53:30|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.3|2243|4
1632887620000|2021-09-29 03:53:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1632887630000|2021-09-29 03:53:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|2
1632887640000|2021-09-29 03:54:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1632887650000|2021-09-29 03:54:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1632887660000|2021-09-29 03:54:20|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|0
1632887670000|2021-09-29 03:54:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632887680000|2021-09-29 03:54:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1632887690000|2021-09-29 03:54:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1632887700000|2021-09-29 03:55:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|2
1632887710000|2021-09-29 03:55:10|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1632887720000|2021-09-29 03:55:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1632887730000|2021-09-29 03:55:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1632887740000|2021-09-29 03:55:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1632887750000|2021-09-29 03:55:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1632887760000|2021-09-29 03:56:00|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1632887780000|2021-09-29 03:56:20|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|0
1632887790000|2021-09-29 03:56:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1632887800000|2021-09-29 03:56:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1632887810000|2021-09-29 03:56:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632887820000|2021-09-29 03:57:00|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|0
1632887830000|2021-09-29 03:57:10|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|0
1632887840000|2021-09-29 03:57:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1632887850000|2021-09-29 03:57:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1632887860000|2021-09-29 03:57:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1632887870000|2021-09-29 03:57:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1632887880000|2021-09-29 03:58:00|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|3
1632887890000|2021-09-29 03:58:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1632887900000|2021-09-29 03:58:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|3
1632887910000|2021-09-29 03:58:30|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|6
1632887920000|2021-09-29 03:58:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1632887930000|2021-09-29 03:58:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632887940000|2021-09-29 03:59:00|2243.2|2242.9|2242.8|2242.5|2243.3|2243|2242.8|2242.5|0
1632887950000|2021-09-29 03:59:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|0
1632887960000|2021-09-29 03:59:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1632887970000|2021-09-29 03:59:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|5
1632887980000|2021-09-29 03:59:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|0
1632887990000|2021-09-29 03:59:50|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|0
1632888000000|2021-09-29 04:00:00|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1632888010000|2021-09-29 04:00:10|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|11
1632888020000|2021-09-29 04:00:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|4
1632888030000|2021-09-29 04:00:30|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|13
1632888040000|2021-09-29 04:00:40|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|2
1632888050000|2021-09-29 04:00:50|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|0
1632888060000|2021-09-29 04:01:00|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|2
1632888070000|2021-09-29 04:01:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|0
1632888080000|2021-09-29 04:01:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1632888090000|2021-09-29 04:01:30|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|0
1632888100000|2021-09-29 04:01:40|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|2
1632888110000|2021-09-29 04:01:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|2
1632888120000|2021-09-29 04:02:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|0
1632888130000|2021-09-29 04:02:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1632888140000|2021-09-29 04:02:20|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1632888150000|2021-09-29 04:02:30|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.7|2241.4|0
1632888160000|2021-09-29 04:02:40|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|2
1632888170000|2021-09-29 04:02:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|6
1632888180000|2021-09-29 04:03:00|2241.6|2241.3|2241.8|2241.5|2242|2241.7|2241.6|2241.3|0
1632888190000|2021-09-29 04:03:10|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|2
1632888200000|2021-09-29 04:03:20|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.7|2241.4|0
1632888210000|2021-09-29 04:03:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|0
1632888220000|2021-09-29 04:03:40|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1632888240000|2021-09-29 04:04:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|2
1632888250000|2021-09-29 04:04:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|1
1632888260000|2021-09-29 04:04:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1632888270000|2021-09-29 04:04:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1632888280000|2021-09-29 04:04:40|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|2
1632888290000|2021-09-29 04:04:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|0
1632888300000|2021-09-29 04:05:00|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|2
1632888310000|2021-09-29 04:05:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|4
1632888320000|2021-09-29 04:05:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|7
1632888330000|2021-09-29 04:05:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|13
1632888340000|2021-09-29 04:05:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|1
1632888350000|2021-09-29 04:05:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1632888360000|2021-09-29 04:06:00|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|4
1632888370000|2021-09-29 04:06:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1632888380000|2021-09-29 04:06:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1632888390000|2021-09-29 04:06:30|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|0
1632888400000|2021-09-29 04:06:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1632888420000|2021-09-29 04:07:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|3
1632888440000|2021-09-29 04:07:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1632888450000|2021-09-29 04:07:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1632888460000|2021-09-29 04:07:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1632888470000|2021-09-29 04:07:50|||||||||2
1632888480000|2021-09-29 04:08:00|2243.2|2242.9|2243|2242.7|2243.3|2243|2242.9|2242.6|3
1632888490000|2021-09-29 04:08:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1632888500000|2021-09-29 04:08:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1632888520000|2021-09-29 04:08:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|4
1632888530000|2021-09-29 04:08:50|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|4
1632888540000|2021-09-29 04:09:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1632888550000|2021-09-29 04:09:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1632888560000|2021-09-29 04:09:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1632888570000|2021-09-29 04:09:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1632888590000|2021-09-29 04:09:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632888600000|2021-09-29 04:10:00|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|3
1632888610000|2021-09-29 04:10:10|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1632888620000|2021-09-29 04:10:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632888630000|2021-09-29 04:10:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632888650000|2021-09-29 04:10:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632888660000|2021-09-29 04:11:00|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1632888670000|2021-09-29 04:11:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1632888680000|2021-09-29 04:11:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|0
1632888690000|2021-09-29 04:11:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1632888700000|2021-09-29 04:11:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632888710000|2021-09-29 04:11:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|0
1632888720000|2021-09-29 04:12:00|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1632888740000|2021-09-29 04:12:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632888750000|2021-09-29 04:12:30|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|1
1632888760000|2021-09-29 04:12:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1632888770000|2021-09-29 04:12:50|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|4
1632888780000|2021-09-29 04:13:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1632888790000|2021-09-29 04:13:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1632888800000|2021-09-29 04:13:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1632888810000|2021-09-29 04:13:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1632888820000|2021-09-29 04:13:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|3
1632888830000|2021-09-29 04:13:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1632888840000|2021-09-29 04:14:00|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|1
1632888850000|2021-09-29 04:14:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1632888860000|2021-09-29 04:14:20|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1632888870000|2021-09-29 04:14:30|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|0
1632888880000|2021-09-29 04:14:40|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|0
1632888890000|2021-09-29 04:14:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|3
1632888900000|2021-09-29 04:15:00|2242.5|2242.2|2242.1|2241.8|2242.6|2242.3|2242|2241.7|16
1632888910000|2021-09-29 04:15:10|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2242|2241.7|7
1632888930000|2021-09-29 04:15:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|4
1632888940000|2021-09-29 04:15:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1632888950000|2021-09-29 04:15:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1632888960000|2021-09-29 04:16:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1632888970000|2021-09-29 04:16:10|2242.1|2241.8|2242.6|2242.3|2242.6|2242.3|2242|2241.7|4
1632888980000|2021-09-29 04:16:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|0
1632888990000|2021-09-29 04:16:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1632889000000|2021-09-29 04:16:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1632889010000|2021-09-29 04:16:50|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|2
1632889020000|2021-09-29 04:17:00|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1632889030000|2021-09-29 04:17:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1632889040000|2021-09-29 04:17:20|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|4
1632889050000|2021-09-29 04:17:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1632889060000|2021-09-29 04:17:40|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1632889070000|2021-09-29 04:17:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1632889080000|2021-09-29 04:18:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632889090000|2021-09-29 04:18:10|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1632889100000|2021-09-29 04:18:20|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243|2242.7|1
1632889110000|2021-09-29 04:18:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632889140000|2021-09-29 04:19:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|1
1632889150000|2021-09-29 04:19:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1632889160000|2021-09-29 04:19:20|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|0
1632889180000|2021-09-29 04:19:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1632889190000|2021-09-29 04:19:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|0
1632889200000|2021-09-29 04:20:00|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|1
1632889210000|2021-09-29 04:20:10|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|10
1632889220000|2021-09-29 04:20:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|8
1632889230000|2021-09-29 04:20:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244|2243.7|4
1632889240000|2021-09-29 04:20:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|0
1632889250000|2021-09-29 04:20:50|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|5
1632889260000|2021-09-29 04:21:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.1|2243.8|2
1632889270000|2021-09-29 04:21:10|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|22
1632889280000|2021-09-29 04:21:20|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1632889290000|2021-09-29 04:21:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|5
1632889310000|2021-09-29 04:21:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1632889320000|2021-09-29 04:22:00|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|2
1632889330000|2021-09-29 04:22:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632889340000|2021-09-29 04:22:20|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244|2243.7|7
1632889350000|2021-09-29 04:22:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1632889370000|2021-09-29 04:22:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1632889380000|2021-09-29 04:23:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1632889400000|2021-09-29 04:23:20|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|3
1632889410000|2021-09-29 04:23:30|||||||||1
1632889420000|2021-09-29 04:23:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1632889440000|2021-09-29 04:24:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1632889450000|2021-09-29 04:24:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632889460000|2021-09-29 04:24:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1632889470000|2021-09-29 04:24:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|0
1632889480000|2021-09-29 04:24:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1632889490000|2021-09-29 04:24:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1632889500000|2021-09-29 04:25:00|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|0
1632889510000|2021-09-29 04:25:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1632889520000|2021-09-29 04:25:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1632889530000|2021-09-29 04:25:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1632889540000|2021-09-29 04:25:40|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|10
1632889550000|2021-09-29 04:25:50|2245|2244.7|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|15
1632889560000|2021-09-29 04:26:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|0
1632889570000|2021-09-29 04:26:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|6
1632889580000|2021-09-29 04:26:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1632889590000|2021-09-29 04:26:30|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|2
1632889600000|2021-09-29 04:26:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.9|2244.6|1
1632889610000|2021-09-29 04:26:50|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|0
1632889620000|2021-09-29 04:27:00|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|1
1632889630000|2021-09-29 04:27:10|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|0
1632889640000|2021-09-29 04:27:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1632889650000|2021-09-29 04:27:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1632889660000|2021-09-29 04:27:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1632889670000|2021-09-29 04:27:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1632889680000|2021-09-29 04:28:00|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|1
1632889690000|2021-09-29 04:28:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|3
1632889700000|2021-09-29 04:28:20|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|0
1632889710000|2021-09-29 04:28:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|0
1632889720000|2021-09-29 04:28:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1632889730000|2021-09-29 04:28:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1632889740000|2021-09-29 04:29:00|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|0
1632889750000|2021-09-29 04:29:10|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.8|2243.5|2
1632889760000|2021-09-29 04:29:20|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1632889770000|2021-09-29 04:29:30|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|2
1632889780000|2021-09-29 04:29:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|2
1632889790000|2021-09-29 04:29:50|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|6
1632889800000|2021-09-29 04:30:00|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244|2243.7|2
1632889810000|2021-09-29 04:30:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1632889820000|2021-09-29 04:30:20|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1632889830000|2021-09-29 04:30:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1632889840000|2021-09-29 04:30:40|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|4
1632889850000|2021-09-29 04:30:50|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|5
1632889860000|2021-09-29 04:31:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1632889870000|2021-09-29 04:31:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1632889880000|2021-09-29 04:31:20|2244.2|2243.9|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|3
1632889890000|2021-09-29 04:31:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|1
1632889900000|2021-09-29 04:31:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1632889910000|2021-09-29 04:31:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1632889920000|2021-09-29 04:32:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1632889930000|2021-09-29 04:32:10|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|2
1632889940000|2021-09-29 04:32:20|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|3
1632889950000|2021-09-29 04:32:30|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|1
1632889960000|2021-09-29 04:32:40|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|1
1632889970000|2021-09-29 04:32:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245|2244.7|0
1632889990000|2021-09-29 04:33:10|2245.1|2244.8|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|6
1632890000000|2021-09-29 04:33:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|7
1632890010000|2021-09-29 04:33:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|7
1632890020000|2021-09-29 04:33:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1632890030000|2021-09-29 04:33:50|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|11
1632890040000|2021-09-29 04:34:00|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1632890050000|2021-09-29 04:34:10|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1632890060000|2021-09-29 04:34:20|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|2
1632890070000|2021-09-29 04:34:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1632890080000|2021-09-29 04:34:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1632890090000|2021-09-29 04:34:50|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|0
1632890100000|2021-09-29 04:35:00|2245.2|2244.9|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|7
1632890110000|2021-09-29 04:35:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1632890120000|2021-09-29 04:35:20|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|5
1632890130000|2021-09-29 04:35:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|3
1632890140000|2021-09-29 04:35:40|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|3
1632890150000|2021-09-29 04:35:50|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1632890160000|2021-09-29 04:36:00|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.8|2244.5|1
1632890170000|2021-09-29 04:36:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1632890180000|2021-09-29 04:36:20|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1632890190000|2021-09-29 04:36:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1632890200000|2021-09-29 04:36:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|18
1632890210000|2021-09-29 04:36:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1632890220000|2021-09-29 04:37:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1632890230000|2021-09-29 04:37:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1632890240000|2021-09-29 04:37:20|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|7
1632890260000|2021-09-29 04:37:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1632890270000|2021-09-29 04:37:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|11
1632890280000|2021-09-29 04:38:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|1
1632890290000|2021-09-29 04:38:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1632890300000|2021-09-29 04:38:20|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|0
1632890310000|2021-09-29 04:38:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1632890320000|2021-09-29 04:38:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1632890330000|2021-09-29 04:38:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1632890340000|2021-09-29 04:39:00|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|3
1632890350000|2021-09-29 04:39:10|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|2
1632890360000|2021-09-29 04:39:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|20
1632890370000|2021-09-29 04:39:30|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|18
1632890380000|2021-09-29 04:39:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|7
1632890390000|2021-09-29 04:39:50|2245.8|2245.5|2246|2245.7|2246.1|2245.8|2245.7|2245.4|6
1632890400000|2021-09-29 04:40:00|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|25
1632890410000|2021-09-29 04:40:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|3
1632890420000|2021-09-29 04:40:20|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|8
1632890430000|2021-09-29 04:40:30|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|28
1632890440000|2021-09-29 04:40:40|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|11
1632890450000|2021-09-29 04:40:50|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|13
1632890460000|2021-09-29 04:41:00|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|1
1632890470000|2021-09-29 04:41:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1632890480000|2021-09-29 04:41:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|2
1632890490000|2021-09-29 04:41:30|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|8
1632890500000|2021-09-29 04:41:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|5
1632890510000|2021-09-29 04:41:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|0
1632890520000|2021-09-29 04:42:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1632890530000|2021-09-29 04:42:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|2
1632890540000|2021-09-29 04:42:20|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1632890550000|2021-09-29 04:42:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1632890560000|2021-09-29 04:42:40|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|19
1632890570000|2021-09-29 04:42:50|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|1
1632890580000|2021-09-29 04:43:00|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|2
1632890590000|2021-09-29 04:43:10|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|1
1632890600000|2021-09-29 04:43:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1632890610000|2021-09-29 04:43:30|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2246.1|2245.8|1
1632890620000|2021-09-29 04:43:40|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|2
1632890630000|2021-09-29 04:43:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1632890640000|2021-09-29 04:44:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1632890650000|2021-09-29 04:44:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1632890660000|2021-09-29 04:44:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|1
1632890670000|2021-09-29 04:44:30|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.6|2245.3|0
1632890680000|2021-09-29 04:44:40|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|13
1632890690000|2021-09-29 04:44:50|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1632890700000|2021-09-29 04:45:00|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|1
1632890710000|2021-09-29 04:45:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|9
1632890720000|2021-09-29 04:45:20|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|0
1632890730000|2021-09-29 04:45:30|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.3|2246|1
1632890740000|2021-09-29 04:45:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|18
1632890750000|2021-09-29 04:45:50|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|1
1632890760000|2021-09-29 04:46:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1632890770000|2021-09-29 04:46:10|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|1
1632890780000|2021-09-29 04:46:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1632890790000|2021-09-29 04:46:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1632890800000|2021-09-29 04:46:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1632890810000|2021-09-29 04:46:50|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|2
1632890820000|2021-09-29 04:47:00|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|2
1632890830000|2021-09-29 04:47:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|1
1632890840000|2021-09-29 04:47:20|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|0
1632890850000|2021-09-29 04:47:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1632890860000|2021-09-29 04:47:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.2|2245.9|0
1632890870000|2021-09-29 04:47:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1632890890000|2021-09-29 04:48:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|8
1632890900000|2021-09-29 04:48:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1632890910000|2021-09-29 04:48:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|2
1632890920000|2021-09-29 04:48:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1632890930000|2021-09-29 04:48:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1632890940000|2021-09-29 04:49:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|24
1632890950000|2021-09-29 04:49:10|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|1
1632890960000|2021-09-29 04:49:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|2
1632890970000|2021-09-29 04:49:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|2
1632890980000|2021-09-29 04:49:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|1
1632890990000|2021-09-29 04:49:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|1
1632891000000|2021-09-29 04:50:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|2
1632891010000|2021-09-29 04:50:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1632891020000|2021-09-29 04:50:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1632891030000|2021-09-29 04:50:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1632891040000|2021-09-29 04:50:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1632891050000|2021-09-29 04:50:50|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|4
1632891060000|2021-09-29 04:51:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1632891070000|2021-09-29 04:51:10|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|1
1632891080000|2021-09-29 04:51:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1632891090000|2021-09-29 04:51:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1632891100000|2021-09-29 04:51:40|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|3
1632891110000|2021-09-29 04:51:50|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|2
1632891120000|2021-09-29 04:52:00|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1632891130000|2021-09-29 04:52:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1632891140000|2021-09-29 04:52:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1632891150000|2021-09-29 04:52:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1632891170000|2021-09-29 04:52:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|0
1632891180000|2021-09-29 04:53:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1632891190000|2021-09-29 04:53:10|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|15
1632891210000|2021-09-29 04:53:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|0
1632891220000|2021-09-29 04:53:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1632891240000|2021-09-29 04:54:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1632891250000|2021-09-29 04:54:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|1
1632891260000|2021-09-29 04:54:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1632891270000|2021-09-29 04:54:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|8
1632891280000|2021-09-29 04:54:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|0
1632891290000|2021-09-29 04:54:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1632891300000|2021-09-29 04:55:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|24
1632891310000|2021-09-29 04:55:10|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|7
1632891320000|2021-09-29 04:55:20|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|4
1632891330000|2021-09-29 04:55:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|1
1632891340000|2021-09-29 04:55:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1632891360000|2021-09-29 04:56:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1632891370000|2021-09-29 04:56:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1632891400000|2021-09-29 04:56:40|||||||||2
1632891410000|2021-09-29 04:56:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1632891420000|2021-09-29 04:57:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1632891430000|2021-09-29 04:57:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|0
1632891440000|2021-09-29 04:57:20|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|1
1632891450000|2021-09-29 04:57:30|2246.2|2245.9|2246|2245.7|2246.3|2246|2246|2245.7|0
1632891460000|2021-09-29 04:57:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1632891470000|2021-09-29 04:57:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1632891480000|2021-09-29 04:58:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|0
1632891490000|2021-09-29 04:58:10|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246.1|2245.8|3
1632891500000|2021-09-29 04:58:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|4
1632891510000|2021-09-29 04:58:30|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1632891520000|2021-09-29 04:58:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1632891530000|2021-09-29 04:58:50|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|4
1632891540000|2021-09-29 04:59:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|2
1632891550000|2021-09-29 04:59:10|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|3
1632891560000|2021-09-29 04:59:20|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.7|2245.4|5
1632891570000|2021-09-29 04:59:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1632891590000|2021-09-29 04:59:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|7
1632891600000|2021-09-29 05:00:00|2246|2245.7|2246|2245.7|2246.3|2246|2246|2245.7|5
1632891610000|2021-09-29 05:00:10|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|5
1632891620000|2021-09-29 05:00:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|10
1632891630000|2021-09-29 05:00:30|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|1
1632891640000|2021-09-29 05:00:40|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|11
1632891650000|2021-09-29 05:00:50|2245.4|2245.1|2245.6|2245.3|2245.9|2245.6|2245.4|2245.1|9
1632891660000|2021-09-29 05:01:00|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|3
1632891670000|2021-09-29 05:01:10|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|2
1632891680000|2021-09-29 05:01:20|2245.4|2245.1|2244.5|2244.2|2245.4|2245.1|2244.4|2244.1|18
1632891690000|2021-09-29 05:01:30|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.5|2244.2|25
1632891700000|2021-09-29 05:01:40|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|9
1632891710000|2021-09-29 05:01:50|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.3|2244|10
1632891720000|2021-09-29 05:02:00|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|9
1632891730000|2021-09-29 05:02:10|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.3|2244|9
1632891740000|2021-09-29 05:02:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|2
1632891750000|2021-09-29 05:02:30|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.6|2243.3|5
1632891760000|2021-09-29 05:02:40|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|9
1632891770000|2021-09-29 05:02:50|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1632891780000|2021-09-29 05:03:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|5
1632891790000|2021-09-29 05:03:10|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|3
1632891800000|2021-09-29 05:03:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|10
1632891810000|2021-09-29 05:03:30|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|2
1632891820000|2021-09-29 05:03:40|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|13
1632891830000|2021-09-29 05:03:50|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.6|2244.3|16
1632891840000|2021-09-29 05:04:00|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.6|2244.3|10
1632891850000|2021-09-29 05:04:10|2245.1|2244.8|2244.6|2244.3|2245.3|2245|2244.6|2244.3|13
1632891860000|2021-09-29 05:04:20|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|6
1632891870000|2021-09-29 05:04:30|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.5|2244.2|1
1632891880000|2021-09-29 05:04:40|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|4
1632891890000|2021-09-29 05:04:50|2245.2|2244.9|2245.6|2245.3|2245.8|2245.5|2245.1|2244.8|3
1632891900000|2021-09-29 05:05:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|6
1632891910000|2021-09-29 05:05:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|7
1632891920000|2021-09-29 05:05:20|2245.3|2245|2245.7|2245.4|2245.9|2245.6|2245.3|2245|7
1632891930000|2021-09-29 05:05:30|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.7|2245.4|1
1632891940000|2021-09-29 05:05:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1632891950000|2021-09-29 05:05:50|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|3
1632891960000|2021-09-29 05:06:00|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|6
1632891970000|2021-09-29 05:06:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|2
1632891980000|2021-09-29 05:06:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|0
1632891990000|2021-09-29 05:06:30|2245.8|2245.5|2244.5|2244.2|2245.8|2245.5|2244.5|2244.2|109
1632892000000|2021-09-29 05:06:40|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|7
1632892010000|2021-09-29 05:06:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.1|2243.8|12
1632892020000|2021-09-29 05:07:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1632892030000|2021-09-29 05:07:10|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.7|2243.4|8
1632892040000|2021-09-29 05:07:20|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|5
1632892050000|2021-09-29 05:07:30|2243.5|2243.2|2243.4|2243.1|2243.7|2243.4|2243|2242.7|13
1632892060000|2021-09-29 05:07:40|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.8|2242.5|12
1632892070000|2021-09-29 05:07:50|2242.8|2242.5|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|5
1632892080000|2021-09-29 05:08:00|2243.4|2243.1|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|14
1632892090000|2021-09-29 05:08:10|2243.6|2243.3|2243.5|2243.2|2244.1|2243.8|2243.4|2243.1|6
1632892100000|2021-09-29 05:08:20|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.8|2242.5|1
1632892110000|2021-09-29 05:08:30|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.7|2242.4|2
1632892120000|2021-09-29 05:08:40|2242.9|2242.6|2241.5|2241.2|2243.1|2242.8|2241.2|2240.9|107
1632892130000|2021-09-29 05:08:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.3|2241|10
1632892140000|2021-09-29 05:09:00|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|5
1632892150000|2021-09-29 05:09:10|2242|2241.7|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|6
1632892160000|2021-09-29 05:09:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|15
1632892170000|2021-09-29 05:09:30|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|5
1632892180000|2021-09-29 05:09:40|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2242.2|2241.9|7
1632892190000|2021-09-29 05:09:50|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|2
1632892200000|2021-09-29 05:10:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2242.8|2242.5|2
1632892210000|2021-09-29 05:10:10|2243.4|2243.1|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|7
1632892220000|2021-09-29 05:10:20|2243.5|2243.2|2243.3|2243|2243.7|2243.4|2243.3|2243|1
1632892230000|2021-09-29 05:10:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|4
1632892240000|2021-09-29 05:10:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1632892250000|2021-09-29 05:10:50|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|0
1632892260000|2021-09-29 05:11:00|2243.1|2242.8|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|5
1632892270000|2021-09-29 05:11:10|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.6|2242.3|3
1632892280000|2021-09-29 05:11:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|3
1632892290000|2021-09-29 05:11:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|0
1632892300000|2021-09-29 05:11:40|2242.7|2242.4|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|2
1632892310000|2021-09-29 05:11:50|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.6|2242.3|2
1632892320000|2021-09-29 05:12:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|0
1632892330000|2021-09-29 05:12:10|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|2
1632892340000|2021-09-29 05:12:20|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2241.8|2241.5|5
1632892350000|2021-09-29 05:12:30|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.5|2241.2|1
1632892360000|2021-09-29 05:12:40|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|7
1632892370000|2021-09-29 05:12:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241|2240.7|3
1632892380000|2021-09-29 05:13:00|2241.1|2240.8|2242|2241.7|2242.3|2242|2241.1|2240.8|8
1632892390000|2021-09-29 05:13:10|2241.9|2241.6|2241.1|2240.8|2241.9|2241.6|2241.1|2240.8|6
1632892400000|2021-09-29 05:13:20|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|3
1632892410000|2021-09-29 05:13:30|2241.6|2241.3|2240.8|2240.5|2241.6|2241.3|2240.8|2240.5|9
1632892420000|2021-09-29 05:13:40|2240.9|2240.6|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|4
1632892430000|2021-09-29 05:13:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|1
1632892440000|2021-09-29 05:14:00|2240.4|2240.1|2239.6|2239.3|2240.5|2240.2|2239.6|2239.3|4
1632892450000|2021-09-29 05:14:10|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|5
1632892460000|2021-09-29 05:14:20|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|10
1632892470000|2021-09-29 05:14:30|2240|2239.7|2240.3|2240|2240.5|2240.2|2240|2239.7|8
1632892480000|2021-09-29 05:14:40|2240.2|2239.9|2240.3|2240|2240.3|2240|2239.8|2239.5|7
1632892490000|2021-09-29 05:14:50|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.1|2239.8|1
1632892500000|2021-09-29 05:15:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.3|2240|14
1632892510000|2021-09-29 05:15:10|2241.3|2241|2241.5|2241.2|2241.7|2241.4|2241.2|2240.9|9
1632892520000|2021-09-29 05:15:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|1
1632892530000|2021-09-29 05:15:30|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|0
1632892540000|2021-09-29 05:15:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241|2240.7|2
1632892550000|2021-09-29 05:15:50|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|1
1632892560000|2021-09-29 05:16:00|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|6
1632892570000|2021-09-29 05:16:10|2242.3|2242|2242.4|2242.1|2242.6|2242.3|2242|2241.7|20
1632892580000|2021-09-29 05:16:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|0
1632892590000|2021-09-29 05:16:30|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|5
1632892600000|2021-09-29 05:16:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|7
1632892610000|2021-09-29 05:16:50|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|2
1632892620000|2021-09-29 05:17:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.1|2241.8|1
1632892630000|2021-09-29 05:17:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|0
1632892640000|2021-09-29 05:17:20|2242|2241.7|2242.6|2242.3|2242.7|2242.4|2241.8|2241.5|1
1632892650000|2021-09-29 05:17:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|0
1632892660000|2021-09-29 05:17:40|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.6|2242.3|5
1632892670000|2021-09-29 05:17:50|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.4|2242.1|4
1632892680000|2021-09-29 05:18:00|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|7
1632892690000|2021-09-29 05:18:10|2242.3|2242|2242.5|2242.2|2242.8|2242.5|2242.2|2241.9|1
1632892700000|2021-09-29 05:18:20|2242.3|2242|2241.7|2241.4|2242.4|2242.1|2241.7|2241.4|14
1632892710000|2021-09-29 05:18:30|2241.6|2241.3|2241.8|2241.5|2242.1|2241.8|2241.6|2241.3|2
1632892720000|2021-09-29 05:18:40|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|0
1632892730000|2021-09-29 05:18:50|2242.2|2241.9|2242|2241.7|2242.3|2242|2241.9|2241.6|0
1632892740000|2021-09-29 05:19:00|2241.9|2241.6|2242.2|2241.9|2242.3|2242|2241.9|2241.6|0
1632892750000|2021-09-29 05:19:10|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242.3|2242|2
1632892760000|2021-09-29 05:19:20|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|0
1632892770000|2021-09-29 05:19:30|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|2
1632892780000|2021-09-29 05:19:40|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2243|2242.7|12
1632892790000|2021-09-29 05:19:50|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|2
1632892800000|2021-09-29 05:20:00|2243.8|2243.5|2243.6|2243.3|2243.9|2243.6|2243.3|2243|14
1632892810000|2021-09-29 05:20:10|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|2
1632892820000|2021-09-29 05:20:20|2243.3|2243|2243.5|2243.2|2243.8|2243.5|2243.3|2243|5
1632892830000|2021-09-29 05:20:30|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|0
1632892840000|2021-09-29 05:20:40|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|1
1632892850000|2021-09-29 05:20:50|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.7|2243.4|1
1632892860000|2021-09-29 05:21:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.6|2243.3|1
1632892870000|2021-09-29 05:21:10|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|14
1632892880000|2021-09-29 05:21:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244|2243.7|9
1632892890000|2021-09-29 05:21:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244|2243.7|9
1632892900000|2021-09-29 05:21:40|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|2
1632892910000|2021-09-29 05:21:50|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.9|2243.6|1
1632892920000|2021-09-29 05:22:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632892930000|2021-09-29 05:22:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.5|2243.2|4
1632892940000|2021-09-29 05:22:20|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.8|2243.5|11
1632892950000|2021-09-29 05:22:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|6
1632892960000|2021-09-29 05:22:40|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|2
1632892970000|2021-09-29 05:22:50|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|2
1632892980000|2021-09-29 05:23:00|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|0
1632892990000|2021-09-29 05:23:10|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.8|2243.5|1
1632893000000|2021-09-29 05:23:20|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|2
1632893010000|2021-09-29 05:23:30|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|6
1632893020000|2021-09-29 05:23:40|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|17
1632893030000|2021-09-29 05:23:50|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|8
1632893040000|2021-09-29 05:24:00|2242.6|2242.3|2242.4|2242.1|2243|2242.7|2242.4|2242.1|3
1632893050000|2021-09-29 05:24:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|11
1632893060000|2021-09-29 05:24:20|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.7|2241.4|5
1632893070000|2021-09-29 05:24:30|2241.7|2241.4|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|5
1632893080000|2021-09-29 05:24:40|2242|2241.7|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|10
1632893090000|2021-09-29 05:24:50|2241.8|2241.5|2241.3|2241|2241.8|2241.5|2240.9|2240.6|23
1632893100000|2021-09-29 05:25:00|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.4|2241.1|17
1632893110000|2021-09-29 05:25:10|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242|2241.7|9
1632893120000|2021-09-29 05:25:20|2242.2|2241.9|2242.9|2242.6|2242.9|2242.6|2242.1|2241.8|6
1632893130000|2021-09-29 05:25:30|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2242.9|2242.6|10
1632893140000|2021-09-29 05:25:40|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|3
1632893150000|2021-09-29 05:25:50|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|2
1632893160000|2021-09-29 05:26:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243|2242.7|1
1632893170000|2021-09-29 05:26:10|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.2|2241.9|6
1632893180000|2021-09-29 05:26:20|2242.8|2242.5|2244|2243.7|2244|2243.7|2242.8|2242.5|7
1632893190000|2021-09-29 05:26:30|2243.9|2243.6|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|13
1632893200000|2021-09-29 05:26:40|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.2|2242.9|1
1632893210000|2021-09-29 05:26:50|2243.3|2243|2243.6|2243.3|2243.7|2243.4|2243.3|2243|1
1632893220000|2021-09-29 05:27:00|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.2|2242.9|1
1632893230000|2021-09-29 05:27:10|2243.4|2243.1|2242.8|2242.5|2243.4|2243.1|2242.7|2242.4|3
1632893240000|2021-09-29 05:27:20|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|3
1632893250000|2021-09-29 05:27:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1632893260000|2021-09-29 05:27:40|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.2|2241.9|9
1632893270000|2021-09-29 05:27:50|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|0
1632893280000|2021-09-29 05:28:00|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|2
1632893290000|2021-09-29 05:28:10|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|2
1632893300000|2021-09-29 05:28:20|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2242.2|2241.9|1
1632893310000|2021-09-29 05:28:30|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2241.8|2241.5|2
1632893320000|2021-09-29 05:28:40|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|1
1632893330000|2021-09-29 05:28:50|2242.1|2241.8|2242.5|2242.2|2242.9|2242.6|2242|2241.7|2
1632893340000|2021-09-29 05:29:00|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1632893350000|2021-09-29 05:29:10|2242|2241.7|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|3
1632893360000|2021-09-29 05:29:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|0
1632893370000|2021-09-29 05:29:30|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2242.3|2242|0
1632893380000|2021-09-29 05:29:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1632893390000|2021-09-29 05:29:50|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|0
1632893400000|2021-09-29 05:30:00|2242.6|2242.3|2243|2242.7|2243.3|2243|2242.6|2242.3|4
1632893410000|2021-09-29 05:30:10|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|9
1632893420000|2021-09-29 05:30:20|2243.6|2243.3|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|4
1632893430000|2021-09-29 05:30:30|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|3
1632893440000|2021-09-29 05:30:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|6
1632893450000|2021-09-29 05:30:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|0
1632893460000|2021-09-29 05:31:00|2244.5|2244.2|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|3
1632893470000|2021-09-29 05:31:10|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|4
1632893480000|2021-09-29 05:31:20|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|0
1632893490000|2021-09-29 05:31:30|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.5|2243.2|1
1632893500000|2021-09-29 05:31:40|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|1
1632893510000|2021-09-29 05:31:50|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|0
1632893520000|2021-09-29 05:32:00|2243.6|2243.3|2244.4|2244.1|2244.4|2244.1|2243.6|2243.3|1
1632893530000|2021-09-29 05:32:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|28
1632893540000|2021-09-29 05:32:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.7|2243.4|1
1632893550000|2021-09-29 05:32:30|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|0
1632893560000|2021-09-29 05:32:40|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|2
1632893570000|2021-09-29 05:32:50|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|2
1632893580000|2021-09-29 05:33:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|0
1632893590000|2021-09-29 05:33:10|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|26
1632893600000|2021-09-29 05:33:20|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|13
1632893610000|2021-09-29 05:33:30|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|9
1632893620000|2021-09-29 05:33:40|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.8|2243.5|40
1632893630000|2021-09-29 05:33:50|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|4
1632893640000|2021-09-29 05:34:00|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.3|2243|4
1632893650000|2021-09-29 05:34:10|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.7|2242.4|4
1632893660000|2021-09-29 05:34:20|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|2
1632893670000|2021-09-29 05:34:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1632893680000|2021-09-29 05:34:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|13
1632893690000|2021-09-29 05:34:50|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|0
1632893700000|2021-09-29 05:35:00|2243.3|2243|2243.7|2243.4|2243.8|2243.5|2243.3|2243|0
1632893710000|2021-09-29 05:35:10|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.5|2243.2|6
1632893720000|2021-09-29 05:35:20|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2242.9|2242.6|2
1632893730000|2021-09-29 05:35:30|2243.4|2243.1|2244|2243.7|2244.1|2243.8|2243.2|2242.9|1
1632893740000|2021-09-29 05:35:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1632893750000|2021-09-29 05:35:50|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|7
1632893760000|2021-09-29 05:36:00|2244.2|2243.9|2243.6|2243.3|2244.2|2243.9|2243.5|2243.2|3
1632893770000|2021-09-29 05:36:10|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.5|2243.2|7
1632893780000|2021-09-29 05:36:20|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|0
1632893790000|2021-09-29 05:36:30|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|0
1632893800000|2021-09-29 05:36:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|1
1632893810000|2021-09-29 05:36:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1632893820000|2021-09-29 05:37:00|2243.4|2243.1|2244.4|2244.1|2244.4|2244.1|2243.4|2243.1|1
1632893830000|2021-09-29 05:37:10|2244.5|2244.2|2244.8|2244.5|2245|2244.7|2244.4|2244.1|5
1632893840000|2021-09-29 05:37:20|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|4
1632893850000|2021-09-29 05:37:30|2245|2244.7|2245|2244.7|2245.2|2244.9|2244.7|2244.4|5
1632893860000|2021-09-29 05:37:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.6|2244.3|5
1632893870000|2021-09-29 05:37:50|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|0
1632893880000|2021-09-29 05:38:00|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|7
1632893890000|2021-09-29 05:38:10|2245.4|2245.1|2245.4|2245.1|2245.8|2245.5|2245.2|2244.9|7
1632893900000|2021-09-29 05:38:20|2245.5|2245.2|2246.1|2245.8|2246.2|2245.9|2245.4|2245.1|10
1632893910000|2021-09-29 05:38:30|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|1
1632893920000|2021-09-29 05:38:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|5
1632893930000|2021-09-29 05:38:50|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|0
1632893940000|2021-09-29 05:39:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1632893950000|2021-09-29 05:39:10|2246|2245.7|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|1
1632893960000|2021-09-29 05:39:20|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2244.9|2244.6|0
1632893970000|2021-09-29 05:39:30|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|1
1632893980000|2021-09-29 05:39:40|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|0
1632893990000|2021-09-29 05:39:50|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|7
1632894000000|2021-09-29 05:40:00|2244.7|2244.4|2245.1|2244.8|2245.3|2245|2244.7|2244.4|10
1632894010000|2021-09-29 05:40:10|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|1
1632894020000|2021-09-29 05:40:20|2244.9|2244.6|2245.2|2244.9|2245.3|2245|2244.9|2244.6|0
1632894030000|2021-09-29 05:40:30|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.3|2245|0
1632894040000|2021-09-29 05:40:40|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|3
1632894050000|2021-09-29 05:40:50|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|7
1632894060000|2021-09-29 05:41:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.6|2245.3|11
1632894070000|2021-09-29 05:41:10|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|3
1632894080000|2021-09-29 05:41:20|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|3
1632894090000|2021-09-29 05:41:30|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245|2244.7|2
1632894100000|2021-09-29 05:41:40|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|0
1632894110000|2021-09-29 05:41:50|2244.9|2244.6|2245.2|2244.9|2245.3|2245|2244.9|2244.6|0
1632894120000|2021-09-29 05:42:00|2245.3|2245|2245|2244.7|2245.8|2245.5|2245|2244.7|0
1632894130000|2021-09-29 05:42:10|2245.1|2244.8|2244.5|2244.2|2245.1|2244.8|2244.4|2244.1|3
1632894140000|2021-09-29 05:42:20|2244.6|2244.3|2244.2|2243.9|2244.7|2244.4|2244.1|2243.8|5
1632894150000|2021-09-29 05:42:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|3
1632894160000|2021-09-29 05:42:40|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|3
1632894170000|2021-09-29 05:42:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1632894180000|2021-09-29 05:43:00|2244.6|2244.3|2245.5|2245.2|2245.5|2245.2|2244.6|2244.3|63
1632894190000|2021-09-29 05:43:10|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.8|2244.5|8
1632894200000|2021-09-29 05:43:20|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1632894210000|2021-09-29 05:43:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|2
1632894220000|2021-09-29 05:43:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.6|2244.3|8
1632894230000|2021-09-29 05:43:50|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|1
1632894240000|2021-09-29 05:44:00|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245|2244.7|4
1632894250000|2021-09-29 05:44:10|2245.2|2244.9|2244.9|2244.6|2245.3|2245|2244.9|2244.6|0
1632894260000|2021-09-29 05:44:20|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|4
1632894270000|2021-09-29 05:44:30|2245|2244.7|2245.1|2244.8|2245.3|2245|2245|2244.7|1
1632894280000|2021-09-29 05:44:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|2
1632894290000|2021-09-29 05:44:50|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|0
1632894300000|2021-09-29 05:45:00|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|17
1632894310000|2021-09-29 05:45:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|10
1632894320000|2021-09-29 05:45:20|2244.8|2244.5|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|2
1632894330000|2021-09-29 05:45:30|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|0
1632894340000|2021-09-29 05:45:40|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.8|2243.5|12
1632894350000|2021-09-29 05:45:50|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|1
1632894360000|2021-09-29 05:46:00|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|0
1632894370000|2021-09-29 05:46:10|2244.2|2243.9|2245.1|2244.8|2245.1|2244.8|2244.2|2243.9|7
1632894380000|2021-09-29 05:46:20|2245|2244.7|2245.3|2245|2245.4|2245.1|2245|2244.7|2
1632894390000|2021-09-29 05:46:30|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|1
1632894400000|2021-09-29 05:46:40|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|1
1632894410000|2021-09-29 05:46:50|2244.9|2244.6|2244|2243.7|2244.9|2244.6|2244|2243.7|6
1632894420000|2021-09-29 05:47:00|2243.9|2243.6|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|2
1632894430000|2021-09-29 05:47:10|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.3|2244|2
1632894440000|2021-09-29 05:47:20|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|1
1632894450000|2021-09-29 05:47:30|2244.5|2244.2|2243.7|2243.4|2244.5|2244.2|2243.7|2243.4|2
1632894460000|2021-09-29 05:47:40|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.4|2243.1|8
1632894470000|2021-09-29 05:47:50|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.3|2243|6
1632894480000|2021-09-29 05:48:00|2244.1|2243.8|2244|2243.7|2244.4|2244.1|2244|2243.7|8
1632894490000|2021-09-29 05:48:10|2243.9|2243.6|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|2
1632894500000|2021-09-29 05:48:20|2243.5|2243.2|2243|2242.7|2243.7|2243.4|2243|2242.7|8
1632894510000|2021-09-29 05:48:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1632894520000|2021-09-29 05:48:40|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.6|2242.3|7
1632894530000|2021-09-29 05:48:50|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243|2242.7|0
1632894540000|2021-09-29 05:49:00|2243.3|2243|2243.5|2243.2|2243.7|2243.4|2243.3|2243|3
1632894550000|2021-09-29 05:49:10|2243.4|2243.1|2243.6|2243.3|2243.9|2243.6|2243.4|2243.1|6
1632894560000|2021-09-29 05:49:20|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|1
1632894570000|2021-09-29 05:49:30|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|1
1632894580000|2021-09-29 05:49:40|2244.1|2243.8|2243.4|2243.1|2244.1|2243.8|2243.3|2243|4
1632894590000|2021-09-29 05:49:50|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|2
1632894600000|2021-09-29 05:50:00|2243.7|2243.4|2244.5|2244.2|2244.5|2244.2|2243.7|2243.4|7
1632894610000|2021-09-29 05:50:10|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|4
1632894620000|2021-09-29 05:50:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2243.9|2243.6|1
1632894630000|2021-09-29 05:50:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|0
1632894640000|2021-09-29 05:50:40|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.7|2243.4|3
1632894650000|2021-09-29 05:50:50|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|0
1632894660000|2021-09-29 05:51:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1632894670000|2021-09-29 05:51:10|2244.3|2244|2244.2|2243.9|2244.6|2244.3|2243.8|2243.5|11
1632894680000|2021-09-29 05:51:20|2244.1|2243.8|2244|2243.7|2244.5|2244.2|2243.9|2243.6|0
1632894690000|2021-09-29 05:51:30|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|0
1632894700000|2021-09-29 05:51:40|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.1|2242.8|2
1632894710000|2021-09-29 05:51:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|0
1632894720000|2021-09-29 05:52:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|0
1632894730000|2021-09-29 05:52:10|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|2
1632894740000|2021-09-29 05:52:20|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|1
1632894750000|2021-09-29 05:52:30|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|2
1632894760000|2021-09-29 05:52:40|2244|2243.7|2244.3|2244|2244.5|2244.2|2244|2243.7|1
1632894770000|2021-09-29 05:52:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|0
1632894780000|2021-09-29 05:53:00|2244|2243.7|2244.5|2244.2|2244.6|2244.3|2244|2243.7|1
1632894790000|2021-09-29 05:53:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|6
1632894800000|2021-09-29 05:53:20|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|0
1632894810000|2021-09-29 05:53:30|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|1
1632894820000|2021-09-29 05:53:40|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.3|2243|5
1632894830000|2021-09-29 05:53:50|2243.2|2242.9|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|6
1632894840000|2021-09-29 05:54:00|2242.7|2242.4|2242.4|2242.1|2243|2242.7|2242.4|2242.1|8
1632894850000|2021-09-29 05:54:10|2242.3|2242|2242.6|2242.3|2242.9|2242.6|2242.3|2242|7
1632894860000|2021-09-29 05:54:20|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.7|2242.4|0
1632894870000|2021-09-29 05:54:30|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|3
1632894880000|2021-09-29 05:54:40|2243.6|2243.3|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|2
1632894890000|2021-09-29 05:54:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632894900000|2021-09-29 05:55:00|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|1
1632894910000|2021-09-29 05:55:10|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|2
1632894920000|2021-09-29 05:55:20|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|0
1632894930000|2021-09-29 05:55:30|2243.7|2243.4|2242.6|2242.3|2243.7|2243.4|2242.5|2242.2|2
1632894940000|2021-09-29 05:55:40|2242.5|2242.2|2242.1|2241.8|2242.7|2242.4|2242|2241.7|10
1632894950000|2021-09-29 05:55:50|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2241.9|2241.6|3
1632894960000|2021-09-29 05:56:00|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.3|2242|2
1632894970000|2021-09-29 05:56:10|2242|2241.7|2242.1|2241.8|2242.3|2242|2241.9|2241.6|8
1632894980000|2021-09-29 05:56:20|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.2|2241.9|2
1632894990000|2021-09-29 05:56:30|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|1
1632895000000|2021-09-29 05:56:40|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.3|2242|2
1632895010000|2021-09-29 05:56:50|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|2
1632895020000|2021-09-29 05:57:00|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.6|2242.3|0
1632895030000|2021-09-29 05:57:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|1
1632895040000|2021-09-29 05:57:20|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.9|2242.6|0
1632895050000|2021-09-29 05:57:30|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|0
1632895060000|2021-09-29 05:57:40|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.6|2242.3|6
1632895070000|2021-09-29 05:57:50|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|1
1632895080000|2021-09-29 05:58:00|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.3|2243|0
1632895090000|2021-09-29 05:58:10|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|3
1632895100000|2021-09-29 05:58:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|3
1632895110000|2021-09-29 05:58:30|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|3
1632895120000|2021-09-29 05:58:40|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.1|2243.8|10
1632895130000|2021-09-29 05:58:50|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.3|2244|12
1632895140000|2021-09-29 05:59:00|2244.3|2244|2244|2243.7|2244.6|2244.3|2243.9|2243.6|5
1632895150000|2021-09-29 05:59:10|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.8|2243.5|2
1632895160000|2021-09-29 05:59:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|1
1632895170000|2021-09-29 05:59:30|2243.8|2243.5|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|0
1632895180000|2021-09-29 05:59:40|2244|2243.7|2244|2243.7|2244|2243.7|2243.7|2243.4|2
1632895190000|2021-09-29 05:59:50|2243.9|2243.6|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|3
1632895200000|2021-09-29 06:00:00|2244.8|2244.5|2245.5|2245.2|2245.6|2245.3|2244.6|2244.3|17
1632895210000|2021-09-29 06:00:10|2245.6|2245.3|2244.9|2244.6|2245.7|2245.4|2244.9|2244.6|11
1632895220000|2021-09-29 06:00:20|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|6
1632895230000|2021-09-29 06:00:30|2244.9|2244.6|2245.9|2245.6|2245.9|2245.6|2244.9|2244.6|6
1632895240000|2021-09-29 06:00:40|2246|2245.7|2246.4|2246.1|2246.5|2246.2|2246|2245.7|23
1632895250000|2021-09-29 06:00:50|2246.6|2246.3|2246.6|2246.3|2247|2246.7|2246.5|2246.2|34
1632895260000|2021-09-29 06:01:00|2246.9|2246.6|2247.1|2246.8|2247.5|2247.2|2246.8|2246.5|55
1632895270000|2021-09-29 06:01:10|2247|2246.7|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|3
1632895280000|2021-09-29 06:01:20|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246|2245.7|6
1632895290000|2021-09-29 06:01:30|2246.7|2246.4|2246.1|2245.8|2246.9|2246.6|2246.1|2245.8|18
1632895300000|2021-09-29 06:01:40|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|0
1632895310000|2021-09-29 06:01:50|2246.2|2245.9|2245.9|2245.6|2246.3|2246|2245.7|2245.4|4
1632895320000|2021-09-29 06:02:00|2246|2245.7|2245.6|2245.3|2246.3|2246|2245.5|2245.2|3
1632895330000|2021-09-29 06:02:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|1
1632895340000|2021-09-29 06:02:20|2245.7|2245.4|2246.5|2246.2|2246.5|2246.2|2245.7|2245.4|7
1632895350000|2021-09-29 06:02:30|2246.6|2246.3|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|1
1632895360000|2021-09-29 06:02:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|7
1632895370000|2021-09-29 06:02:50|2246.4|2246.1|2246.2|2245.9|2246.6|2246.3|2246.1|2245.8|0
1632895380000|2021-09-29 06:03:00|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|11
1632895390000|2021-09-29 06:03:10|2246.8|2246.5|2246.1|2245.8|2246.9|2246.6|2246.1|2245.8|6
1632895400000|2021-09-29 06:03:20|2246.2|2245.9|2245.2|2244.9|2246.2|2245.9|2245.2|2244.9|3
1632895410000|2021-09-29 06:03:30|2245.1|2244.8|2244.5|2244.2|2245.4|2245.1|2244.4|2244.1|7
1632895420000|2021-09-29 06:03:40|2244.6|2244.3|2243.8|2243.5|2244.6|2244.3|2243.8|2243.5|11
1632895430000|2021-09-29 06:03:50|2244.1|2243.8|2244.7|2244.4|2244.8|2244.5|2244.1|2243.8|9
1632895440000|2021-09-29 06:04:00|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.2|2243.9|11
1632895450000|2021-09-29 06:04:10|2244.8|2244.5|2245.5|2245.2|2245.7|2245.4|2244.8|2244.5|14
1632895460000|2021-09-29 06:04:20|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.3|2245|5
1632895470000|2021-09-29 06:04:30|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245|2244.7|9
1632895480000|2021-09-29 06:04:40|2245|2244.7|2243.7|2243.4|2245|2244.7|2243.6|2243.3|23
1632895490000|2021-09-29 06:04:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1632895500000|2021-09-29 06:05:00|2244.3|2244|2244.3|2244|2244.5|2244.2|2243.5|2243.2|4
1632895510000|2021-09-29 06:05:10|2243.8|2243.5|2244.1|2243.8|2244.6|2244.3|2243.7|2243.4|11
1632895520000|2021-09-29 06:05:20|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2243.8|2243.5|3
1632895530000|2021-09-29 06:05:30|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.4|2243.1|3
1632895540000|2021-09-29 06:05:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|1
1632895550000|2021-09-29 06:05:50|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|4
1632895560000|2021-09-29 06:06:00|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.6|2242.3|6
1632895570000|2021-09-29 06:06:10|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|3
1632895580000|2021-09-29 06:06:20|2242.8|2242.5|2243|2242.7|2243.4|2243.1|2242.8|2242.5|2
1632895590000|2021-09-29 06:06:30|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2242.2|2241.9|17
1632895600000|2021-09-29 06:06:40|2242.2|2241.9|2242|2241.7|2242.3|2242|2241.5|2241.2|12
1632895610000|2021-09-29 06:06:50|2241.9|2241.6|2242.5|2242.2|2243|2242.7|2241.6|2241.3|14
1632895620000|2021-09-29 06:07:00|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.7|2241.4|6
1632895630000|2021-09-29 06:07:10|2241.6|2241.3|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|8
1632895640000|2021-09-29 06:07:20|2241.6|2241.3|2241.8|2241.5|2242|2241.7|2241.5|2241.2|9
1632895650000|2021-09-29 06:07:30|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.4|2241.1|10
1632895660000|2021-09-29 06:07:40|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|1
1632895670000|2021-09-29 06:07:50|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|1
1632895680000|2021-09-29 06:08:00|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2242|2241.7|5
1632895690000|2021-09-29 06:08:10|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|5
1632895700000|2021-09-29 06:08:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|3
1632895710000|2021-09-29 06:08:30|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|3
1632895720000|2021-09-29 06:08:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|1
1632895730000|2021-09-29 06:08:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|4
1632895740000|2021-09-29 06:09:00|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.3|2242|1
1632895750000|2021-09-29 06:09:10|2242.3|2242|2241.6|2241.3|2242.4|2242.1|2241.6|2241.3|21
1632895760000|2021-09-29 06:09:20|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.6|2241.3|0
1632895770000|2021-09-29 06:09:30|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.7|2241.4|6
1632895780000|2021-09-29 06:09:40|2241.8|2241.5|2242|2241.7|2242.1|2241.8|2241.8|2241.5|2
1632895790000|2021-09-29 06:09:50|2242.2|2241.9|2243.1|2242.8|2243.1|2242.8|2242.2|2241.9|1
1632895800000|2021-09-29 06:10:00|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.5|2242.2|3
1632895810000|2021-09-29 06:10:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|2
1632895820000|2021-09-29 06:10:20|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|0
1632895830000|2021-09-29 06:10:30|2242.8|2242.5|2242.7|2242.4|2243|2242.7|2242.7|2242.4|0
1632895840000|2021-09-29 06:10:40|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.6|2242.3|1
1632895850000|2021-09-29 06:10:50|2242.9|2242.6|2243.7|2243.4|2243.9|2243.6|2242.9|2242.6|1
1632895860000|2021-09-29 06:11:00|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.3|2243|3
1632895870000|2021-09-29 06:11:10|2243.6|2243.3|2242.6|2242.3|2243.6|2243.3|2242.5|2242.2|3
1632895880000|2021-09-29 06:11:20|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|1
1632895890000|2021-09-29 06:11:30|2242.8|2242.5|2243.2|2242.9|2243.6|2243.3|2242.7|2242.4|1
1632895900000|2021-09-29 06:11:40|2243.3|2243|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|8
1632895910000|2021-09-29 06:11:50|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1632895920000|2021-09-29 06:12:00|2243.3|2243|2243.5|2243.2|2244|2243.7|2243.3|2243|0
1632895930000|2021-09-29 06:12:10|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243|2242.7|7
1632895940000|2021-09-29 06:12:20|2243.3|2243|2243.4|2243.1|2244|2243.7|2243.3|2243|2
1632895950000|2021-09-29 06:12:30|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|0
1632895960000|2021-09-29 06:12:40|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|2
1632895970000|2021-09-29 06:12:50|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|1
1632895980000|2021-09-29 06:13:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|1
1632895990000|2021-09-29 06:13:10|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.7|2243.4|3
1632896000000|2021-09-29 06:13:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|0
1632896010000|2021-09-29 06:13:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|0
1632896020000|2021-09-29 06:13:40|2243.7|2243.4|2244.1|2243.8|2244.3|2244|2243.7|2243.4|2
1632896030000|2021-09-29 06:13:50|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2244|2243.7|3
1632896040000|2021-09-29 06:14:00|2244.3|2244|2243.5|2243.2|2244.3|2244|2243.5|2243.2|7
1632896050000|2021-09-29 06:14:10|2243.6|2243.3|2243|2242.7|2243.7|2243.4|2243|2242.7|2
1632896060000|2021-09-29 06:14:20|2243.8|2243.5|2244.2|2243.9|2244.4|2244.1|2243.7|2243.4|10
1632896070000|2021-09-29 06:14:30|2244.1|2243.8|2244.6|2244.3|2244.9|2244.6|2244|2243.7|7
1632896080000|2021-09-29 06:14:40|2244.5|2244.2|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|2
1632896090000|2021-09-29 06:14:50|2244.5|2244.2|2244.8|2244.5|2245.1|2244.8|2244.4|2244.1|11
1632896100000|2021-09-29 06:15:00|2245.1|2244.8|2245|2244.7|2245.5|2245.2|2244.8|2244.5|13
1632896110000|2021-09-29 06:15:10|2245.3|2245|2245.5|2245.2|2245.7|2245.4|2245.2|2244.9|5
1632896120000|2021-09-29 06:15:20|2245|2244.7|2245.4|2245.1|2245.9|2245.6|2245|2244.7|21
1632896130000|2021-09-29 06:15:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.1|2244.8|4
1632896140000|2021-09-29 06:15:40|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|18
1632896150000|2021-09-29 06:15:50|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245|2244.7|1
1632896160000|2021-09-29 06:16:00|2245.2|2244.9|2245.9|2245.6|2246|2245.7|2245.2|2244.9|33
1632896170000|2021-09-29 06:16:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|13
1632896180000|2021-09-29 06:16:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|1
1632896190000|2021-09-29 06:16:30|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.7|2245.4|25
1632896200000|2021-09-29 06:16:40|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.3|2245|9
1632896210000|2021-09-29 06:16:50|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.3|2245|3
1632896220000|2021-09-29 06:17:00|2245.6|2245.3|2246|2245.7|2246.1|2245.8|2245.5|2245.2|2
1632896230000|2021-09-29 06:17:10|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.7|2245.4|21
1632896240000|2021-09-29 06:17:20|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|2
1632896250000|2021-09-29 06:17:30|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.7|2245.4|3
1632896260000|2021-09-29 06:17:40|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.7|2245.4|2
1632896270000|2021-09-29 06:17:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|0
1632896280000|2021-09-29 06:18:00|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|3
1632896290000|2021-09-29 06:18:10|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|4
1632896300000|2021-09-29 06:18:20|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.3|2245|0
1632896310000|2021-09-29 06:18:30|2245.3|2245|2245|2244.7|2245.3|2245|2244.9|2244.6|0
1632896320000|2021-09-29 06:18:40|2244.9|2244.6|2245.3|2245|2245.4|2245.1|2244.7|2244.4|5
1632896330000|2021-09-29 06:18:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|2
1632896340000|2021-09-29 06:19:00|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.3|2245|1
1632896350000|2021-09-29 06:19:10|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|10
1632896360000|2021-09-29 06:19:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|4
1632896370000|2021-09-29 06:19:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|0
1632896380000|2021-09-29 06:19:40|2245.8|2245.5|2245.4|2245.1|2245.9|2245.6|2245.3|2245|10
1632896390000|2021-09-29 06:19:50|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.6|2245.3|2
1632896400000|2021-09-29 06:20:00|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|6
1632896410000|2021-09-29 06:20:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|4
1632896420000|2021-09-29 06:20:20|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|43
1632896430000|2021-09-29 06:20:30|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|6
1632896440000|2021-09-29 06:20:40|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|7
1632896450000|2021-09-29 06:20:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1632896460000|2021-09-29 06:21:00|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|2
1632896470000|2021-09-29 06:21:10|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.1|2244.8|7
1632896480000|2021-09-29 06:21:20|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245|2244.7|4
1632896490000|2021-09-29 06:21:30|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.1|2244.8|3
1632896500000|2021-09-29 06:21:40|2245.4|2245.1|2245.5|2245.2|2245.8|2245.5|2245.3|2245|3
1632896510000|2021-09-29 06:21:50|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.1|2244.8|6
1632896520000|2021-09-29 06:22:00|2245.2|2244.9|2246|2245.7|2246|2245.7|2245.2|2244.9|4
1632896530000|2021-09-29 06:22:10|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|13
1632896540000|2021-09-29 06:22:20|2246|2245.7|2246.6|2246.3|2246.7|2246.4|2246|2245.7|9
1632896550000|2021-09-29 06:22:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.1|2245.8|1
1632896560000|2021-09-29 06:22:40|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|2
1632896570000|2021-09-29 06:22:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|0
1632896580000|2021-09-29 06:23:00|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246|2245.7|3
1632896590000|2021-09-29 06:23:10|2246.1|2245.8|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|1
1632896600000|2021-09-29 06:23:20|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.7|2245.4|0
1632896610000|2021-09-29 06:23:30|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|0
1632896620000|2021-09-29 06:23:40|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.7|2245.4|6
1632896630000|2021-09-29 06:23:50|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|2
1632896640000|2021-09-29 06:24:00|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2245.9|2245.6|4
1632896650000|2021-09-29 06:24:10|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246|2245.7|8
1632896660000|2021-09-29 06:24:20|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|11
1632896670000|2021-09-29 06:24:30|2246.4|2246.1|2245.8|2245.5|2246.4|2246.1|2245.7|2245.4|6
1632896680000|2021-09-29 06:24:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|4
1632896690000|2021-09-29 06:24:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|3
1632896700000|2021-09-29 06:25:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|3
1632896710000|2021-09-29 06:25:10|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|15
1632896720000|2021-09-29 06:25:20|2246.3|2246|2246|2245.7|2246.4|2246.1|2245.9|2245.6|12
1632896730000|2021-09-29 06:25:30|2245.9|2245.6|2246.2|2245.9|2246.5|2246.2|2245.9|2245.6|0
1632896740000|2021-09-29 06:25:40|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.9|2245.6|4
1632896750000|2021-09-29 06:25:50|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|0
1632896760000|2021-09-29 06:26:00|2245.8|2245.5|2246.1|2245.8|2246.4|2246.1|2245.6|2245.3|6
1632896770000|2021-09-29 06:26:10|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|7
1632896780000|2021-09-29 06:26:20|2245.6|2245.3|2245.6|2245.3|2246|2245.7|2245.3|2245|1
1632896790000|2021-09-29 06:26:30|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|0
1632896800000|2021-09-29 06:26:40|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|12
1632896810000|2021-09-29 06:26:50|2245.5|2245.2|2245.3|2245|2245.7|2245.4|2245.3|2245|2
1632896820000|2021-09-29 06:27:00|2245.4|2245.1|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|7
1632896830000|2021-09-29 06:27:10|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.6|2244.3|6
1632896840000|2021-09-29 06:27:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|5
1632896850000|2021-09-29 06:27:30|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.3|2244|5
1632896860000|2021-09-29 06:27:40|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|10
1632896870000|2021-09-29 06:27:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|3
1632896880000|2021-09-29 06:28:00|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|3
1632896890000|2021-09-29 06:28:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|8
1632896900000|2021-09-29 06:28:20|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|2
1632896910000|2021-09-29 06:28:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|0
1632896920000|2021-09-29 06:28:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|2
1632896930000|2021-09-29 06:28:50|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.1|2242.8|9
1632896940000|2021-09-29 06:29:00|2243.2|2242.9|2243.4|2243.1|2243.8|2243.5|2243.2|2242.9|2
1632896950000|2021-09-29 06:29:10|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|1
1632896960000|2021-09-29 06:29:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|1
1632896970000|2021-09-29 06:29:30|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|0
1632896980000|2021-09-29 06:29:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.3|2243|1
1632896990000|2021-09-29 06:29:50|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.3|2243|1
1632897000000|2021-09-29 06:30:00|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|2
1632897010000|2021-09-29 06:30:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1632897020000|2021-09-29 06:30:20|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|7
1632897030000|2021-09-29 06:30:30|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|2
1632897040000|2021-09-29 06:30:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1632897050000|2021-09-29 06:30:50|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|5
1632897060000|2021-09-29 06:31:00|2243.1|2242.8|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|13
1632897070000|2021-09-29 06:31:10|2242.7|2242.4|2242|2241.7|2242.7|2242.4|2241.9|2241.6|19
1632897080000|2021-09-29 06:31:20|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.3|2241|4
1632897090000|2021-09-29 06:31:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|6
1632897100000|2021-09-29 06:31:40|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|5
1632897110000|2021-09-29 06:31:50|2241.6|2241.3|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|1
1632897120000|2021-09-29 06:32:00|2241.8|2241.5|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|4
1632897130000|2021-09-29 06:32:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.3|2242|6
1632897140000|2021-09-29 06:32:20|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.2|2241.9|1
1632897150000|2021-09-29 06:32:30|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.9|2241.6|3
1632897160000|2021-09-29 06:32:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1632897170000|2021-09-29 06:32:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|2
1632897180000|2021-09-29 06:33:00|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.3|2241|20
1632897190000|2021-09-29 06:33:10|2241.7|2241.4|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|9
1632897200000|2021-09-29 06:33:20|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|3
1632897210000|2021-09-29 06:33:30|2241.7|2241.4|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|50
1632897220000|2021-09-29 06:33:40|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|20
1632897230000|2021-09-29 06:33:50|2240.7|2240.4|2240.8|2240.5|2241|2240.7|2240.7|2240.4|30
1632897240000|2021-09-29 06:34:00|2240.7|2240.4|2240.7|2240.4|2241|2240.7|2240.7|2240.4|3
1632897250000|2021-09-29 06:34:10|2240.4|2240.1|2240|2239.7|2240.5|2240.2|2240|2239.7|16
1632897260000|2021-09-29 06:34:20|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.4|2239.1|15
1632897270000|2021-09-29 06:34:30|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.8|2239.5|12
1632897280000|2021-09-29 06:34:40|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|2
1632897290000|2021-09-29 06:34:50|2240.2|2239.9|2240.7|2240.4|2240.8|2240.5|2240.2|2239.9|5
1632897300000|2021-09-29 06:35:00|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|17
1632897310000|2021-09-29 06:35:10|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|3
1632897320000|2021-09-29 06:35:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|3
1632897330000|2021-09-29 06:35:30|2240.7|2240.4|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|0
1632897340000|2021-09-29 06:35:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|1
1632897350000|2021-09-29 06:35:50|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.6|2240.3|1
1632897360000|2021-09-29 06:36:00|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|1
1632897370000|2021-09-29 06:36:10|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|10
1632897380000|2021-09-29 06:36:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.3|2240|0
1632897390000|2021-09-29 06:36:30|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|2
1632897400000|2021-09-29 06:36:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.1|2239.8|6
1632897410000|2021-09-29 06:36:50|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|7
1632897420000|2021-09-29 06:37:00|2240|2239.7|2239.5|2239.2|2240|2239.7|2239.5|2239.2|8
1632897430000|2021-09-29 06:37:10|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.1|2238.8|17
1632897440000|2021-09-29 06:37:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|15
1632897450000|2021-09-29 06:37:30|2240.1|2239.8|2240.1|2239.8|2240.4|2240.1|2239.9|2239.6|19
1632897460000|2021-09-29 06:37:40|2240.2|2239.9|2239.6|2239.3|2240.2|2239.9|2239.6|2239.3|10
1632897470000|2021-09-29 06:37:50|2239.5|2239.2|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|2
1632897480000|2021-09-29 06:38:00|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.3|2239|9
1632897490000|2021-09-29 06:38:10|2239.4|2239.1|2239|2238.7|2239.6|2239.3|2239|2238.7|7
1632897500000|2021-09-29 06:38:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|6
1632897510000|2021-09-29 06:38:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|0
1632897520000|2021-09-29 06:38:40|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239|2238.7|10
1632897530000|2021-09-29 06:38:50|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.9|2238.6|4
1632897540000|2021-09-29 06:39:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|9
1632897550000|2021-09-29 06:39:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1632897560000|2021-09-29 06:39:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1632897570000|2021-09-29 06:39:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1632897580000|2021-09-29 06:39:40|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|7
1632897590000|2021-09-29 06:39:50|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|3
1632897600000|2021-09-29 06:40:00|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.2|2238.9|5
1632897610000|2021-09-29 06:40:10|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|10
1632897620000|2021-09-29 06:40:20|2239|2238.7|2238.4|2238.1|2239.3|2239|2238.4|2238.1|45
1632897630000|2021-09-29 06:40:30|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|30
1632897640000|2021-09-29 06:40:40|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|12
1632897650000|2021-09-29 06:40:50|2238.6|2238.3|2239.2|2238.9|2239.2|2238.9|2238.5|2238.2|4
1632897660000|2021-09-29 06:41:00|2239.4|2239.1|2238.8|2238.5|2239.5|2239.2|2238.6|2238.3|20
1632897670000|2021-09-29 06:41:10|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|6
1632897680000|2021-09-29 06:41:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|10
1632897690000|2021-09-29 06:41:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2238.9|2238.6|8
1632897700000|2021-09-29 06:41:40|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|25
1632897710000|2021-09-29 06:41:50|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|8
1632897720000|2021-09-29 06:42:00|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|6
1632897730000|2021-09-29 06:42:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1632897740000|2021-09-29 06:42:20|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|21
1632897750000|2021-09-29 06:42:30|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|1
1632897760000|2021-09-29 06:42:40|2239.2|2238.9|2238.7|2238.4|2239.3|2239|2238.7|2238.4|50
1632897770000|2021-09-29 06:42:50|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|20
1632897780000|2021-09-29 06:43:00|2238.7|2238.4|2239.4|2239.1|2239.5|2239.2|2238.6|2238.3|19
1632897790000|2021-09-29 06:43:10|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|9
1632897800000|2021-09-29 06:43:20|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|4
1632897810000|2021-09-29 06:43:30|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|18
1632897820000|2021-09-29 06:43:40|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|1
1632897830000|2021-09-29 06:43:50|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.8|2239.5|5
1632897840000|2021-09-29 06:44:00|2239.9|2239.6|2240|2239.7|2240.4|2240.1|2239.9|2239.6|10
1632897850000|2021-09-29 06:44:10|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|7
1632897860000|2021-09-29 06:44:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1632897870000|2021-09-29 06:44:30|2240.6|2240.3|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|24
1632897880000|2021-09-29 06:44:40|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|8
1632897890000|2021-09-29 06:44:50|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|20
1632897900000|2021-09-29 06:45:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1632897910000|2021-09-29 06:45:10|2240.7|2240.4|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|25
1632897920000|2021-09-29 06:45:20|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|7
1632897930000|2021-09-29 06:45:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|27
1632897940000|2021-09-29 06:45:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|8
1632897950000|2021-09-29 06:45:50|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|7
1632897960000|2021-09-29 06:46:00|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|4
1632897970000|2021-09-29 06:46:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|8
1632897980000|2021-09-29 06:46:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|5
1632897990000|2021-09-29 06:46:30|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|17
1632898000000|2021-09-29 06:46:40|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|5
1632898010000|2021-09-29 06:46:50|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|3
1632898020000|2021-09-29 06:47:00|2240.7|2240.4|2240.8|2240.5|2241|2240.7|2240.7|2240.4|6
1632898030000|2021-09-29 06:47:10|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|6
1632898040000|2021-09-29 06:47:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1632898050000|2021-09-29 06:47:30|2241|2240.7|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|16
1632898060000|2021-09-29 06:47:40|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|13
1632898070000|2021-09-29 06:47:50|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|3
1632898080000|2021-09-29 06:48:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|9
1632898090000|2021-09-29 06:48:10|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|2
1632898100000|2021-09-29 06:48:20|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|5
1632898110000|2021-09-29 06:48:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.2|2239.9|13
1632898120000|2021-09-29 06:48:40|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|2
1632898130000|2021-09-29 06:48:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|2
1632898140000|2021-09-29 06:49:00|2239.9|2239.6|2240|2239.7|2240.2|2239.9|2239.8|2239.5|14
1632898150000|2021-09-29 06:49:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|3
1632898160000|2021-09-29 06:49:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|15
1632898170000|2021-09-29 06:49:30|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1632898180000|2021-09-29 06:49:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.8|2239.5|5
1632898190000|2021-09-29 06:49:50|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|25
1632898200000|2021-09-29 06:50:00|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|14
1632898210000|2021-09-29 06:50:10|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.8|2239.5|11
1632898220000|2021-09-29 06:50:20|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|4
1632898230000|2021-09-29 06:50:30|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|4
1632898240000|2021-09-29 06:50:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1632898250000|2021-09-29 06:50:50|2240.1|2239.8|2240.7|2240.4|2240.7|2240.4|2240|2239.7|2
1632898260000|2021-09-29 06:51:00|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|1
1632898270000|2021-09-29 06:51:10|2240.8|2240.5|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|31
1632898280000|2021-09-29 06:51:20|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|15
1632898290000|2021-09-29 06:51:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1632898300000|2021-09-29 06:51:40|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|4
1632898310000|2021-09-29 06:51:50|2240.8|2240.5|2241.1|2240.8|2241.2|2240.9|2240.6|2240.3|12
1632898320000|2021-09-29 06:52:00|2241|2240.7|2241.4|2241.1|2241.5|2241.2|2240.9|2240.6|1
1632898330000|2021-09-29 06:52:10|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|2
1632898340000|2021-09-29 06:52:20|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|1
1632898350000|2021-09-29 06:52:30|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|7
1632898360000|2021-09-29 06:52:40|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2240.9|2240.6|47
1632898370000|2021-09-29 06:52:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|0
1632898380000|2021-09-29 06:53:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1632898390000|2021-09-29 06:53:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1632898400000|2021-09-29 06:53:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1632898410000|2021-09-29 06:53:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1632898420000|2021-09-29 06:53:40|2241.2|2240.9|2241|2240.7|2241.3|2241|2240.8|2240.5|0
1632898430000|2021-09-29 06:53:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|2
1632898440000|2021-09-29 06:54:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|5
1632898450000|2021-09-29 06:54:10|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|1
1632898460000|2021-09-29 06:54:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|0
1632898470000|2021-09-29 06:54:30|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|0
1632898480000|2021-09-29 06:54:40|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.3|2240|0
1632898490000|2021-09-29 06:54:50|2240.4|2240.1|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|0
1632898500000|2021-09-29 06:55:00|2240.7|2240.4|2240.1|2239.8|2240.7|2240.4|2239.9|2239.6|9
1632898510000|2021-09-29 06:55:10|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|0
1632898520000|2021-09-29 06:55:20|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240|2239.7|3
1632898530000|2021-09-29 06:55:30|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|1
1632898540000|2021-09-29 06:55:40|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2240|2239.7|3
1632898550000|2021-09-29 06:55:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|4
1632898560000|2021-09-29 06:56:00|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2240|2239.7|1
1632898570000|2021-09-29 06:56:10|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|0
1632898580000|2021-09-29 06:56:20|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|1
1632898590000|2021-09-29 06:56:30|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.7|2240.4|0
1632898600000|2021-09-29 06:56:40|2241|2240.7|2241.1|2240.8|2241.4|2241.1|2241|2240.7|4
1632898610000|2021-09-29 06:56:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1632898620000|2021-09-29 06:57:00|2240.8|2240.5|2241.3|2241|2241.4|2241.1|2240.8|2240.5|2
1632898630000|2021-09-29 06:57:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1632898640000|2021-09-29 06:57:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|1
1632898650000|2021-09-29 06:57:30|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|0
1632898660000|2021-09-29 06:57:40|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.7|2240.4|3
1632898670000|2021-09-29 06:57:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1632898680000|2021-09-29 06:58:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|2
1632898690000|2021-09-29 06:58:10|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|2
1632898700000|2021-09-29 06:58:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|4
1632898710000|2021-09-29 06:58:30|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|1
1632898720000|2021-09-29 06:58:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|1
1632898730000|2021-09-29 06:58:50|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|0
1632898740000|2021-09-29 06:59:00|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|9
1632898750000|2021-09-29 06:59:10|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|3
1632898760000|2021-09-29 06:59:20|2240.8|2240.5|2240.3|2240|2240.9|2240.6|2240.3|2240|10
1632898770000|2021-09-29 06:59:30|2240.2|2239.9|2239.7|2239.4|2240.3|2240|2239.6|2239.3|10
1632898780000|2021-09-29 06:59:40|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.7|2239.4|7
1632898790000|2021-09-29 06:59:50|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.6|2239.3|4
1632898800000|2021-09-29 07:00:00|2239.8|2239.5|2241.2|2240.9|2241.2|2240.9|2239.2|2238.9|42
1632898810000|2021-09-29 07:00:10|2241|2240.7|2241.6|2241.3|2241.7|2241.4|2240.9|2240.6|17
1632898820000|2021-09-29 07:00:20|2241.4|2241.1|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|16
1632898830000|2021-09-29 07:00:30|2241.3|2241|2242.9|2242.6|2242.9|2242.6|2241.1|2240.8|64
1632898840000|2021-09-29 07:00:40|2242.8|2242.5|2243.5|2243.2|2243.8|2243.5|2242.8|2242.5|28
1632898850000|2021-09-29 07:00:50|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|6
1632898860000|2021-09-29 07:01:00|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.1|2242.8|17
1632898870000|2021-09-29 07:01:10|2243.7|2243.4|2241.4|2241.1|2243.7|2243.4|2241.4|2241.1|20
1632898880000|2021-09-29 07:01:20|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|9
1632898890000|2021-09-29 07:01:30|2241.6|2241.3|2241.2|2240.9|2242|2241.7|2241.2|2240.9|10
1632898900000|2021-09-29 07:01:40|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2240.6|2240.3|13
1632898910000|2021-09-29 07:01:50|2241.4|2241.1|2241.3|2241|2242.1|2241.8|2241.2|2240.9|13
1632898920000|2021-09-29 07:02:00|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|7
1632898930000|2021-09-29 07:02:10|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.3|2240|9
1632898940000|2021-09-29 07:02:20|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2240.3|2240|4
1632898950000|2021-09-29 07:02:30|2240.4|2240.1|2239.6|2239.3|2240.4|2240.1|2239.5|2239.2|11
1632898960000|2021-09-29 07:02:40|2239.7|2239.4|2239.1|2238.8|2239.7|2239.4|2238.6|2238.3|18
1632898970000|2021-09-29 07:02:50|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.7|2238.4|16
1632898980000|2021-09-29 07:03:00|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.5|2238.2|5
1632898990000|2021-09-29 07:03:10|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.7|2238.4|10
1632899000000|2021-09-29 07:03:20|2238.9|2238.6|2240|2239.7|2240.1|2239.8|2238.9|2238.6|5
1632899010000|2021-09-29 07:03:30|2239.9|2239.6|2239.3|2239|2240|2239.7|2239.2|2238.9|4
1632899020000|2021-09-29 07:03:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|2
1632899030000|2021-09-29 07:03:50|2239.3|2239|2238.8|2238.5|2239.5|2239.2|2238.7|2238.4|6
1632899040000|2021-09-29 07:04:00|2238.9|2238.6|2238.2|2237.9|2238.9|2238.6|2238.2|2237.9|18
1632899050000|2021-09-29 07:04:10|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.5|2237.2|20
1632899060000|2021-09-29 07:04:20|2237.8|2237.5|2238|2237.7|2238.2|2237.9|2237.7|2237.4|7
1632899070000|2021-09-29 07:04:30|2237.9|2237.6|2237.3|2237|2238.1|2237.8|2237.3|2237|25
1632899080000|2021-09-29 07:04:40|2237.5|2237.2|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|2
1632899090000|2021-09-29 07:04:50|2237.1|2236.8|2236|2235.7|2237.1|2236.8|2235.9|2235.6|38
1632899100000|2021-09-29 07:05:00|2236.2|2235.9|2236.9|2236.6|2237.5|2237.2|2236|2235.7|12
1632899110000|2021-09-29 07:05:10|2236.8|2236.5|2237.6|2237.3|2237.6|2237.3|2236.8|2236.5|6
1632899120000|2021-09-29 07:05:20|2237.5|2237.2|2238|2237.7|2238.1|2237.8|2237.5|2237.2|18
1632899130000|2021-09-29 07:05:30|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.4|2237.1|11
1632899140000|2021-09-29 07:05:40|2237.9|2237.6|2237.1|2236.8|2238.1|2237.8|2237|2236.7|21
1632899150000|2021-09-29 07:05:50|2237.2|2236.9|2238.2|2237.9|2238.2|2237.9|2237.1|2236.8|6
1632899160000|2021-09-29 07:06:00|2238.5|2238.2|2237.4|2237.1|2238.5|2238.2|2237.2|2236.9|25
1632899170000|2021-09-29 07:06:10|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|29
1632899180000|2021-09-29 07:06:20|2237.4|2237.1|2238.1|2237.8|2238.2|2237.9|2237.3|2237|5
1632899190000|2021-09-29 07:06:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|28
1632899200000|2021-09-29 07:06:40|2238.2|2237.9|2238.8|2238.5|2239.1|2238.8|2238.2|2237.9|45
1632899210000|2021-09-29 07:06:50|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|3
1632899220000|2021-09-29 07:07:00|2238.9|2238.6|2238.2|2237.9|2238.9|2238.6|2237.9|2237.6|24
1632899230000|2021-09-29 07:07:10|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2237.9|2237.6|7
1632899240000|2021-09-29 07:07:20|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|23
1632899250000|2021-09-29 07:07:30|2238.1|2237.8|2237.7|2237.4|2238.4|2238.1|2237.6|2237.3|2
1632899260000|2021-09-29 07:07:40|2237.6|2237.3|2237.3|2237|2237.9|2237.6|2237.3|2237|9
1632899270000|2021-09-29 07:07:50|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.9|2236.6|8
1632899280000|2021-09-29 07:08:00|2237.5|2237.2|2237.4|2237.1|2237.7|2237.4|2237.3|2237|19
1632899290000|2021-09-29 07:08:10|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|9
1632899300000|2021-09-29 07:08:20|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|31
1632899310000|2021-09-29 07:08:30|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2236.9|2236.6|9
1632899320000|2021-09-29 07:08:40|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1632899330000|2021-09-29 07:08:50|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|18
1632899340000|2021-09-29 07:09:00|2237.7|2237.4|2238.8|2238.5|2239.2|2238.9|2237.7|2237.4|29
1632899350000|2021-09-29 07:09:10|2238.4|2238.1|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|2
1632899360000|2021-09-29 07:09:20|2238.9|2238.6|2238.7|2238.4|2239.4|2239.1|2238.6|2238.3|4
1632899370000|2021-09-29 07:09:30|2238.6|2238.3|2238.2|2237.9|2238.7|2238.4|2238.1|2237.8|3
1632899380000|2021-09-29 07:09:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|9
1632899390000|2021-09-29 07:09:50|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2237.9|2237.6|22
1632899400000|2021-09-29 07:10:00|2238.8|2238.5|2238.1|2237.8|2238.8|2238.5|2238|2237.7|14
1632899410000|2021-09-29 07:10:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|6
1632899420000|2021-09-29 07:10:20|2238.4|2238.1|2237.8|2237.5|2238.5|2238.2|2237.8|2237.5|10
1632899430000|2021-09-29 07:10:30|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.5|2237.2|16
1632899440000|2021-09-29 07:10:40|2237.8|2237.5|2239|2238.7|2239|2238.7|2237.6|2237.3|14
1632899450000|2021-09-29 07:10:50|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|2
1632899460000|2021-09-29 07:11:00|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2237.9|2237.6|11
1632899470000|2021-09-29 07:11:10|2238|2237.7|2238|2237.7|2238.5|2238.2|2238|2237.7|8
1632899480000|2021-09-29 07:11:20|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|2
1632899490000|2021-09-29 07:11:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|13
1632899500000|2021-09-29 07:11:40|2237.3|2237|2237.8|2237.5|2238|2237.7|2237.1|2236.8|8
1632899510000|2021-09-29 07:11:50|2237.7|2237.4|2237.5|2237.2|2238.2|2237.9|2237.4|2237.1|4
1632899520000|2021-09-29 07:12:00|2237.6|2237.3|2238.2|2237.9|2238.3|2238|2237.5|2237.2|3
1632899530000|2021-09-29 07:12:10|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|9
1632899540000|2021-09-29 07:12:20|2238|2237.7|2238.2|2237.9|2238.3|2238|2237.9|2237.6|0
1632899550000|2021-09-29 07:12:30|2238.1|2237.8|2238.3|2238|2238.5|2238.2|2238.1|2237.8|0
1632899560000|2021-09-29 07:12:40|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|11
1632899570000|2021-09-29 07:12:50|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2238|2237.7|3
1632899580000|2021-09-29 07:13:00|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|11
1632899590000|2021-09-29 07:13:10|2238.4|2238.1|2238.3|2238|2238.7|2238.4|2238.3|2238|2
1632899600000|2021-09-29 07:13:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|11
1632899610000|2021-09-29 07:13:30|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|4
1632899620000|2021-09-29 07:13:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.3|2238|0
1632899630000|2021-09-29 07:13:50|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.3|2238|1
1632899640000|2021-09-29 07:14:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|12
1632899650000|2021-09-29 07:14:10|2238.3|2238|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|16
1632899660000|2021-09-29 07:14:20|2238.3|2238|2238|2237.7|2238.3|2238|2237.8|2237.5|1
1632899670000|2021-09-29 07:14:30|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|18
1632899680000|2021-09-29 07:14:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|3
1632899690000|2021-09-29 07:14:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|3
1632899700000|2021-09-29 07:15:00|2238.5|2238.2|2238.9|2238.6|2239.1|2238.8|2238.4|2238.1|66
1632899710000|2021-09-29 07:15:10|2239|2238.7|2239.3|2239|2239.5|2239.2|2238.9|2238.6|9
1632899720000|2021-09-29 07:15:20|2239.2|2238.9|2240.2|2239.9|2240.2|2239.9|2239.2|2238.9|14
1632899730000|2021-09-29 07:15:30|2240.1|2239.8|2240|2239.7|2240.4|2240.1|2240|2239.7|27
1632899740000|2021-09-29 07:15:40|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2240|2239.7|17
1632899750000|2021-09-29 07:15:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|15
1632899760000|2021-09-29 07:16:00|2240.2|2239.9|2239.6|2239.3|2240.3|2240|2239.3|2239|12
1632899770000|2021-09-29 07:16:10|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|4
1632899780000|2021-09-29 07:16:20|2239.3|2239|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|1
1632899790000|2021-09-29 07:16:30|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|6
1632899800000|2021-09-29 07:16:40|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|8
1632899810000|2021-09-29 07:16:50|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|3
1632899820000|2021-09-29 07:17:00|2238.6|2238.3|2239.3|2239|2239.6|2239.3|2238.5|2238.2|4
1632899830000|2021-09-29 07:17:10|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|9
1632899840000|2021-09-29 07:17:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|2
1632899850000|2021-09-29 07:17:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1632899860000|2021-09-29 07:17:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|1
1632899870000|2021-09-29 07:17:50|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|3
1632899880000|2021-09-29 07:18:00|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|0
1632899890000|2021-09-29 07:18:10|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1632899900000|2021-09-29 07:18:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|2
1632899910000|2021-09-29 07:18:30|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|5
1632899920000|2021-09-29 07:18:40|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.5|2239.2|5
1632899930000|2021-09-29 07:18:50|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|7
1632899940000|2021-09-29 07:19:00|2239.5|2239.2|2239.9|2239.6|2240.2|2239.9|2239.5|2239.2|4
1632899950000|2021-09-29 07:19:10|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|4
1632899960000|2021-09-29 07:19:20|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|2
1632899970000|2021-09-29 07:19:30|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.5|2239.2|2
1632899980000|2021-09-29 07:19:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1632899990000|2021-09-29 07:19:50|2240.2|2239.9|2240|2239.7|2240.3|2240|2239.9|2239.6|2
1632900000000|2021-09-29 07:20:00|2240.1|2239.8|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|28
1632900010000|2021-09-29 07:20:10|2240.7|2240.4|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|15
1632900020000|2021-09-29 07:20:20|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.3|2240|9
1632900030000|2021-09-29 07:20:30|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|4
1632900040000|2021-09-29 07:20:40|2240.9|2240.6|2241.5|2241.2|2241.6|2241.3|2240.9|2240.6|15
1632900050000|2021-09-29 07:20:50|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|17
1632900060000|2021-09-29 07:21:00|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2241.8|2241.5|9
1632900070000|2021-09-29 07:21:10|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|6
1632900080000|2021-09-29 07:21:20|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.8|2241.5|6
1632900090000|2021-09-29 07:21:30|2241.9|2241.6|2242.8|2242.5|2242.8|2242.5|2241.9|2241.6|8
1632900100000|2021-09-29 07:21:40|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|7
1632900110000|2021-09-29 07:21:50|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.2|2241.9|5
1632900120000|2021-09-29 07:22:00|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|4
1632900130000|2021-09-29 07:22:10|2242.2|2241.9|2242.4|2242.1|2242.6|2242.3|2242.2|2241.9|1
1632900140000|2021-09-29 07:22:20|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.1|2241.8|2
1632900150000|2021-09-29 07:22:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|1
1632900160000|2021-09-29 07:22:40|2242|2241.7|2242.4|2242.1|2242.5|2242.2|2242|2241.7|0
1632900170000|2021-09-29 07:22:50|2242.5|2242.2|2242.4|2242.1|2242.7|2242.4|2242.3|2242|1
1632900180000|2021-09-29 07:23:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242|2241.7|0
1632900190000|2021-09-29 07:23:10|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.1|2241.8|1
1632900200000|2021-09-29 07:23:20|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.6|2241.3|5
1632900210000|2021-09-29 07:23:30|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.7|2241.4|3
1632900220000|2021-09-29 07:23:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1632900230000|2021-09-29 07:23:50|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|2
1632900240000|2021-09-29 07:24:00|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|1
1632900250000|2021-09-29 07:24:10|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.3|2242|3
1632900260000|2021-09-29 07:24:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2241.9|2241.6|4
1632900270000|2021-09-29 07:24:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|3
1632900280000|2021-09-29 07:24:40|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|3
1632900290000|2021-09-29 07:24:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242|2241.7|2
1632900300000|2021-09-29 07:25:00|2242.1|2241.8|2242.3|2242|2242.5|2242.2|2242.1|2241.8|2
1632900310000|2021-09-29 07:25:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|3
1632900320000|2021-09-29 07:25:20|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|1
1632900330000|2021-09-29 07:25:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|0
1632900340000|2021-09-29 07:25:40|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242|2241.7|1
1632900350000|2021-09-29 07:25:50|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|3
1632900360000|2021-09-29 07:26:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|8
1632900370000|2021-09-29 07:26:10|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|3
1632900380000|2021-09-29 07:26:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1632900390000|2021-09-29 07:26:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1632900400000|2021-09-29 07:26:40|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|1
1632900410000|2021-09-29 07:26:50|2242.3|2242|2242.4|2242.1|2242.8|2242.5|2242.2|2241.9|6
1632900420000|2021-09-29 07:27:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|4
1632900430000|2021-09-29 07:27:10|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|1
1632900440000|2021-09-29 07:27:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|0
1632900450000|2021-09-29 07:27:30|2242.8|2242.5|2243.7|2243.4|2243.7|2243.4|2242.8|2242.5|19
1632900460000|2021-09-29 07:27:40|2243.8|2243.5|2243.4|2243.1|2244|2243.7|2243.4|2243.1|9
1632900470000|2021-09-29 07:27:50|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2242.9|2242.6|5
1632900480000|2021-09-29 07:28:00|2243.1|2242.8|2243.5|2243.2|2243.6|2243.3|2243|2242.7|0
1632900490000|2021-09-29 07:28:10|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|4
1632900500000|2021-09-29 07:28:20|2243.4|2243.1|2243.8|2243.5|2243.9|2243.6|2243.3|2243|24
1632900510000|2021-09-29 07:28:30|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|5
1632900520000|2021-09-29 07:28:40|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|4
1632900530000|2021-09-29 07:28:50|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|1
1632900540000|2021-09-29 07:29:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.7|2242.4|13
1632900550000|2021-09-29 07:29:10|2242.9|2242.6|2243|2242.7|2243.4|2243.1|2242.8|2242.5|13
1632900560000|2021-09-29 07:29:20|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|5
1632900570000|2021-09-29 07:29:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|2
1632900580000|2021-09-29 07:29:40|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|0
1632900590000|2021-09-29 07:29:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|1
1632900600000|2021-09-29 07:30:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.3|2242|1
1632900610000|2021-09-29 07:30:10|2242.7|2242.4|2242.3|2242|2242.8|2242.5|2242.3|2242|2
1632900620000|2021-09-29 07:30:20|2242.4|2242.1|2242.6|2242.3|2242.8|2242.5|2242|2241.7|15
1632900630000|2021-09-29 07:30:30|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.4|2242.1|9
1632900640000|2021-09-29 07:30:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|3
1632900650000|2021-09-29 07:30:50|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|0
1632900660000|2021-09-29 07:31:00|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2242.3|2242|8
1632900670000|2021-09-29 07:31:10|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|2
1632900680000|2021-09-29 07:31:20|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|6
1632900690000|2021-09-29 07:31:30|2243|2242.7|2243.3|2243|2243.5|2243.2|2243|2242.7|3
1632900700000|2021-09-29 07:31:40|2243.2|2242.9|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|13
1632900710000|2021-09-29 07:31:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|10
1632900720000|2021-09-29 07:32:00|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|1
1632900730000|2021-09-29 07:32:10|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|2
1632900740000|2021-09-29 07:32:20|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.6|2243.3|4
1632900750000|2021-09-29 07:32:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|0
1632900760000|2021-09-29 07:32:40|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244|2243.7|10
1632900770000|2021-09-29 07:32:50|2244|2243.7|2244.1|2243.8|2244.3|2244|2244|2243.7|3
1632900780000|2021-09-29 07:33:00|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|1
1632900790000|2021-09-29 07:33:10|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|0
1632900800000|2021-09-29 07:33:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|0
1632900810000|2021-09-29 07:33:30|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.6|2243.3|1
1632900820000|2021-09-29 07:33:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|1
1632900830000|2021-09-29 07:33:50|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|12
1632900840000|2021-09-29 07:34:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|8
1632900850000|2021-09-29 07:34:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1632900860000|2021-09-29 07:34:20|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|1
1632900870000|2021-09-29 07:34:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|1
1632900880000|2021-09-29 07:34:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1632900890000|2021-09-29 07:34:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1632900900000|2021-09-29 07:35:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|8
1632900910000|2021-09-29 07:35:10|2244.3|2244|2244.5|2244.2|2244.7|2244.4|2244.3|2244|14
1632900920000|2021-09-29 07:35:20|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|7
1632900930000|2021-09-29 07:35:30|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|5
1632900940000|2021-09-29 07:35:40|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1632900950000|2021-09-29 07:35:50|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1632900960000|2021-09-29 07:36:00|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1632900970000|2021-09-29 07:36:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|3
1632900980000|2021-09-29 07:36:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|1
1632900990000|2021-09-29 07:36:30|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.5|2243.2|2
1632901000000|2021-09-29 07:36:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|4
1632901010000|2021-09-29 07:36:50|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|4
1632901020000|2021-09-29 07:37:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|2
1632901030000|2021-09-29 07:37:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|5
1632901040000|2021-09-29 07:37:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1632901050000|2021-09-29 07:37:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1632901060000|2021-09-29 07:37:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|4
1632901070000|2021-09-29 07:37:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|2
1632901080000|2021-09-29 07:38:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|5
1632901090000|2021-09-29 07:38:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|1
1632901100000|2021-09-29 07:38:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|2
1632901110000|2021-09-29 07:38:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|1
1632901120000|2021-09-29 07:38:40|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.8|2243.5|6
1632901130000|2021-09-29 07:38:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1632901140000|2021-09-29 07:39:00|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|5
1632901150000|2021-09-29 07:39:10|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|5
1632901160000|2021-09-29 07:39:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|3
1632901180000|2021-09-29 07:39:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1632901190000|2021-09-29 07:39:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1632901200000|2021-09-29 07:40:00|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|3
1632901210000|2021-09-29 07:40:10|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|6
1632901220000|2021-09-29 07:40:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|8
1632901230000|2021-09-29 07:40:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1632901240000|2021-09-29 07:40:40|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|4
1632901250000|2021-09-29 07:40:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1632901260000|2021-09-29 07:41:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|10
1632901270000|2021-09-29 07:41:10|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|1
1632901280000|2021-09-29 07:41:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|3
1632901290000|2021-09-29 07:41:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|11
1632901300000|2021-09-29 07:41:40|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|17
1632901310000|2021-09-29 07:41:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1632901320000|2021-09-29 07:42:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|10
1632901340000|2021-09-29 07:42:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|4
1632901350000|2021-09-29 07:42:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|5
1632901360000|2021-09-29 07:42:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1632901370000|2021-09-29 07:42:50|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|7
1632901380000|2021-09-29 07:43:00|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|1
1632901390000|2021-09-29 07:43:10|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.8|2243.5|31
1632901400000|2021-09-29 07:43:20|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|30
1632901410000|2021-09-29 07:43:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|7
1632901420000|2021-09-29 07:43:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|4
1632901430000|2021-09-29 07:43:50|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|9
1632901440000|2021-09-29 07:44:00|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|7
1632901450000|2021-09-29 07:44:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1632901460000|2021-09-29 07:44:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|11
1632901470000|2021-09-29 07:44:30|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|10
1632901480000|2021-09-29 07:44:40|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|12
1632901490000|2021-09-29 07:44:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|5
1632901500000|2021-09-29 07:45:00|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.7|2243.4|19
1632901510000|2021-09-29 07:45:10|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|93
1632901520000|2021-09-29 07:45:20|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.6|2244.3|33
1632901530000|2021-09-29 07:45:30|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2245|2244.7|37
1632901540000|2021-09-29 07:45:40|2245.2|2244.9|2245|2244.7|2245.4|2245.1|2245|2244.7|29
1632901550000|2021-09-29 07:45:50|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|9
1632901560000|2021-09-29 07:46:00|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|33
1632901570000|2021-09-29 07:46:10|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|11
1632901580000|2021-09-29 07:46:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|10
1632901590000|2021-09-29 07:46:30|2245.2|2244.9|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|17
1632901600000|2021-09-29 07:46:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|14
1632901610000|2021-09-29 07:46:50|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.7|2244.4|3
1632901620000|2021-09-29 07:47:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|4
1632901630000|2021-09-29 07:47:10|2244.6|2244.3|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|77
1632901640000|2021-09-29 07:47:20|2244.3|2244|2244|2243.7|2244.3|2244|2243.8|2243.5|6
1632901650000|2021-09-29 07:47:30|2244.1|2243.8|2244.4|2244.1|2244.5|2244.2|2244|2243.7|14
1632901660000|2021-09-29 07:47:40|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|7
1632901670000|2021-09-29 07:47:50|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|5
1632901680000|2021-09-29 07:48:00|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|8
1632901690000|2021-09-29 07:48:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|11
1632901700000|2021-09-29 07:48:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|7
1632901710000|2021-09-29 07:48:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|5
1632901720000|2021-09-29 07:48:40|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|10
1632901730000|2021-09-29 07:48:50|2245|2244.7|2245.3|2245|2245.4|2245.1|2245|2244.7|20
1632901740000|2021-09-29 07:49:00|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2244.9|2244.6|13
1632901750000|2021-09-29 07:49:10|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|5
1632901760000|2021-09-29 07:49:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.3|2245|13
1632901770000|2021-09-29 07:49:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|6
1632901780000|2021-09-29 07:49:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|31
1632901790000|2021-09-29 07:49:50|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245|2244.7|8
1632901800000|2021-09-29 07:50:00|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|5
1632901810000|2021-09-29 07:50:10|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|2
1632901820000|2021-09-29 07:50:20|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2245.3|2245|3
1632901830000|2021-09-29 07:50:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1632901840000|2021-09-29 07:50:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|2
1632901850000|2021-09-29 07:50:50|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|27
1632901860000|2021-09-29 07:51:00|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|23
1632901870000|2021-09-29 07:51:10|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.3|2246|13
1632901880000|2021-09-29 07:51:20|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|8
1632901890000|2021-09-29 07:51:30|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|1
1632901900000|2021-09-29 07:51:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|1
1632901910000|2021-09-29 07:51:50|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|3
1632901920000|2021-09-29 07:52:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|6
1632901930000|2021-09-29 07:52:10|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|2
1632901940000|2021-09-29 07:52:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|0
1632901950000|2021-09-29 07:52:30|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|11
1632901960000|2021-09-29 07:52:40|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|13
1632901970000|2021-09-29 07:52:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|2
1632901980000|2021-09-29 07:53:00|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.6|2245.3|27
1632901990000|2021-09-29 07:53:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|5
1632902000000|2021-09-29 07:53:20|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|11
1632902010000|2021-09-29 07:53:30|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|7
1632902020000|2021-09-29 07:53:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|9
1632902030000|2021-09-29 07:53:50|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2245.4|2245.1|7
1632902040000|2021-09-29 07:54:00|2245.5|2245.2|2246.3|2246|2246.3|2246|2245.5|2245.2|10
1632902050000|2021-09-29 07:54:10|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|1
1632902060000|2021-09-29 07:54:20|2246.1|2245.8|2245.5|2245.2|2246.2|2245.9|2245.5|2245.2|7
1632902070000|2021-09-29 07:54:30|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|4
1632902080000|2021-09-29 07:54:40|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|2
1632902090000|2021-09-29 07:54:50|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|16
1632902100000|2021-09-29 07:55:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|6
1632902110000|2021-09-29 07:55:10|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|5
1632902120000|2021-09-29 07:55:20|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|8
1632902130000|2021-09-29 07:55:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|2
1632902140000|2021-09-29 07:55:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1632902150000|2021-09-29 07:55:50|||||||||3
1632902160000|2021-09-29 07:56:00|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|8
1632902170000|2021-09-29 07:56:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.7|2244.4|14
1632902180000|2021-09-29 07:56:20|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|25
1632902190000|2021-09-29 07:56:30|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|5
1632902200000|2021-09-29 07:56:40|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|5
1632902210000|2021-09-29 07:56:50|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|9
1632902220000|2021-09-29 07:57:00|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|1
1632902230000|2021-09-29 07:57:10|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|3
1632902240000|2021-09-29 07:57:20|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2244.9|2244.6|7
1632902250000|2021-09-29 07:57:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|3
1632902260000|2021-09-29 07:57:40|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|6
1632902270000|2021-09-29 07:57:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245|2244.7|1
1632902280000|2021-09-29 07:58:00|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|11
1632902290000|2021-09-29 07:58:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1632902300000|2021-09-29 07:58:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|1
1632902310000|2021-09-29 07:58:30|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|6
1632902320000|2021-09-29 07:58:40|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|4
1632902330000|2021-09-29 07:58:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|1
1632902340000|2021-09-29 07:59:00|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|2
1632902350000|2021-09-29 07:59:10|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245|2244.7|16
1632902360000|2021-09-29 07:59:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|5
1632902370000|2021-09-29 07:59:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|12
1632902380000|2021-09-29 07:59:40|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|9
1632902390000|2021-09-29 07:59:50|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|0
1632902400000|2021-09-29 08:00:00|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|38
1632902410000|2021-09-29 08:00:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1632902420000|2021-09-29 08:00:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|9
1632902430000|2021-09-29 08:00:30|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|4
1632902440000|2021-09-29 08:00:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|8
1632902450000|2021-09-29 08:00:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|3
1632902460000|2021-09-29 08:01:00|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.3|2245|34
1632902470000|2021-09-29 08:01:10|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|6
1632902480000|2021-09-29 08:01:20|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|0
1632902490000|2021-09-29 08:01:30|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|10
1632902500000|2021-09-29 08:01:40|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|4
1632902510000|2021-09-29 08:01:50|2245.4|2245.1|2245.9|2245.6|2246|2245.7|2245.4|2245.1|28
1632902520000|2021-09-29 08:02:00|2246|2245.7|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|16
1632902530000|2021-09-29 08:02:10|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.6|2245.3|16
1632902540000|2021-09-29 08:02:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|8
1632902550000|2021-09-29 08:02:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|4
1632902560000|2021-09-29 08:02:40|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1632902570000|2021-09-29 08:02:50|2245.6|2245.3|2246|2245.7|2246.1|2245.8|2245.6|2245.3|15
1632902580000|2021-09-29 08:03:00|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|16
1632902590000|2021-09-29 08:03:10|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|2
1632902600000|2021-09-29 08:03:20|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|0
1632902610000|2021-09-29 08:03:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|3
1632902620000|2021-09-29 08:03:40|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|2
1632902630000|2021-09-29 08:03:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1632902640000|2021-09-29 08:04:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|35
1632902650000|2021-09-29 08:04:10|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|7
1632902660000|2021-09-29 08:04:20|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|12
1632902670000|2021-09-29 08:04:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|6
1632902680000|2021-09-29 08:04:40|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|3
1632902690000|2021-09-29 08:04:50|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|2
1632902700000|2021-09-29 08:05:00|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2244.9|2244.6|32
1632902710000|2021-09-29 08:05:10|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.6|2244.3|13
1632902720000|2021-09-29 08:05:20|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|66
1632902730000|2021-09-29 08:05:30|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|8
1632902740000|2021-09-29 08:05:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|16
1632902750000|2021-09-29 08:05:50|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|15
1632902760000|2021-09-29 08:06:00|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|9
1632902770000|2021-09-29 08:06:10|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|6
1632902780000|2021-09-29 08:06:20|2243.7|2243.4|2244.4|2244.1|2244.4|2244.1|2243.7|2243.4|44
1632902790000|2021-09-29 08:06:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2243.9|2243.6|26
1632902800000|2021-09-29 08:06:40|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|2
1632902810000|2021-09-29 08:06:50|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|0
1632902820000|2021-09-29 08:07:00|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|4
1632902830000|2021-09-29 08:07:10|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|5
1632902840000|2021-09-29 08:07:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.1|2242.8|49
1632902850000|2021-09-29 08:07:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|3
1632902860000|2021-09-29 08:07:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|7
1632902870000|2021-09-29 08:07:50|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|12
1632902880000|2021-09-29 08:08:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|2
1632902890000|2021-09-29 08:08:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|1
1632902900000|2021-09-29 08:08:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1632902910000|2021-09-29 08:08:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|4
1632902920000|2021-09-29 08:08:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1632902930000|2021-09-29 08:08:50|2243.3|2243|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|61
1632902940000|2021-09-29 08:09:00|2243|2242.7|2243.9|2243.6|2243.9|2243.6|2243|2242.7|13
1632902950000|2021-09-29 08:09:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|4
1632902960000|2021-09-29 08:09:20|2243.9|2243.6|2244|2243.7|2244.3|2244|2243.9|2243.6|5
1632902970000|2021-09-29 08:09:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|2
1632902980000|2021-09-29 08:09:40|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|1
1632902990000|2021-09-29 08:09:50|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|10
1632903000000|2021-09-29 08:10:00|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.9|2243.6|4
1632903010000|2021-09-29 08:10:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|60
1632903020000|2021-09-29 08:10:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|12
1632903030000|2021-09-29 08:10:30|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|13
1632903040000|2021-09-29 08:10:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|7
1632903050000|2021-09-29 08:10:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|5
1632903060000|2021-09-29 08:11:00|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|0
1632903070000|2021-09-29 08:11:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1632903080000|2021-09-29 08:11:20|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|15
1632903090000|2021-09-29 08:11:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|12
1632903100000|2021-09-29 08:11:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1632903110000|2021-09-29 08:11:50|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244|2243.7|11
1632903120000|2021-09-29 08:12:00|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|5
1632903130000|2021-09-29 08:12:10|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|8
1632903140000|2021-09-29 08:12:20|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|1
1632903150000|2021-09-29 08:12:30|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|1
1632903160000|2021-09-29 08:12:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|12
1632903170000|2021-09-29 08:12:50|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|2
1632903180000|2021-09-29 08:13:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1632903190000|2021-09-29 08:13:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1632903200000|2021-09-29 08:13:20|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|3
1632903210000|2021-09-29 08:13:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|13
1632903220000|2021-09-29 08:13:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|2
1632903230000|2021-09-29 08:13:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1632903240000|2021-09-29 08:14:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1632903250000|2021-09-29 08:14:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|3
1632903260000|2021-09-29 08:14:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1632903270000|2021-09-29 08:14:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|0
1632903280000|2021-09-29 08:14:40|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.6|2243.3|9
1632903290000|2021-09-29 08:14:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1632903300000|2021-09-29 08:15:00|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|0
1632903310000|2021-09-29 08:15:10|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|3
1632903320000|2021-09-29 08:15:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|13
1632903330000|2021-09-29 08:15:30|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|7
1632903340000|2021-09-29 08:15:40|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|33
1632903350000|2021-09-29 08:15:50|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.7|2244.4|35
1632903360000|2021-09-29 08:16:00|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|15
1632903370000|2021-09-29 08:16:10|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|4
1632903380000|2021-09-29 08:16:20|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|4
1632903390000|2021-09-29 08:16:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1632903400000|2021-09-29 08:16:40|2244.1|2243.8|2243.6|2243.3|2244.2|2243.9|2243.5|2243.2|3
1632903410000|2021-09-29 08:16:50|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|4
1632903420000|2021-09-29 08:17:00|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|9
1632903430000|2021-09-29 08:17:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|7
1632903440000|2021-09-29 08:17:20|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|4
1632903450000|2021-09-29 08:17:30|2242.8|2242.5|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|15
1632903460000|2021-09-29 08:17:40|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|11
1632903470000|2021-09-29 08:17:50|2242.3|2242|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|20
1632903480000|2021-09-29 08:18:00|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.3|2241|7
1632903490000|2021-09-29 08:18:10|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|4
1632903500000|2021-09-29 08:18:20|2241|2240.7|2242|2241.7|2242|2241.7|2241|2240.7|21
1632903510000|2021-09-29 08:18:30|2241.9|2241.6|2242.1|2241.8|2242.3|2242|2241.9|2241.6|28
1632903520000|2021-09-29 08:18:40|2242|2241.7|2241.3|2241|2242|2241.7|2241.2|2240.9|15
1632903530000|2021-09-29 08:18:50|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|9
1632903540000|2021-09-29 08:19:00|2241.5|2241.2|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|5
1632903550000|2021-09-29 08:19:10|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.7|2241.4|19
1632903560000|2021-09-29 08:19:20|2241.6|2241.3|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1632903570000|2021-09-29 08:19:30|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|1
1632903580000|2021-09-29 08:19:40|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|2
1632903590000|2021-09-29 08:19:50|2241|2240.7|2240.9|2240.6|2241.3|2241|2240.9|2240.6|12
1632903600000|2021-09-29 08:20:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|9
1632903610000|2021-09-29 08:20:10|2240.8|2240.5|2241.4|2241.1|2241.4|2241.1|2240.6|2240.3|39
1632903620000|2021-09-29 08:20:20|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|8
1632903630000|2021-09-29 08:20:30|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|8
1632903640000|2021-09-29 08:20:40|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|6
1632903650000|2021-09-29 08:20:50|2240.9|2240.6|2241.3|2241|2241.3|2241|2240.8|2240.5|46
1632903660000|2021-09-29 08:21:00|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|15
1632903670000|2021-09-29 08:21:10|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|4
1632903680000|2021-09-29 08:21:20|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|9
1632903690000|2021-09-29 08:21:30|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.3|2241|8
1632903700000|2021-09-29 08:21:40|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|5
1632903710000|2021-09-29 08:21:50|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|2
1632903720000|2021-09-29 08:22:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241|2240.7|8
1632903730000|2021-09-29 08:22:10|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|15
1632903740000|2021-09-29 08:22:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|5
1632903750000|2021-09-29 08:22:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|8
1632903760000|2021-09-29 08:22:40|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|3
1632903770000|2021-09-29 08:22:50|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|6
1632903780000|2021-09-29 08:23:00|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|7
1632903790000|2021-09-29 08:23:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.1|2240.8|0
1632903800000|2021-09-29 08:23:20|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|1
1632903810000|2021-09-29 08:23:30|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|2
1632903820000|2021-09-29 08:23:40|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|10
1632903830000|2021-09-29 08:23:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1632903840000|2021-09-29 08:24:00|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|17
1632903850000|2021-09-29 08:24:10|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|5
1632903860000|2021-09-29 08:24:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1632903870000|2021-09-29 08:24:30|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.3|2240|5
1632903880000|2021-09-29 08:24:40|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|0
1632903890000|2021-09-29 08:24:50|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|3
1632903900000|2021-09-29 08:25:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|9
1632903910000|2021-09-29 08:25:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.3|2241|9
1632903920000|2021-09-29 08:25:20|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|24
1632903930000|2021-09-29 08:25:30|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|14
1632903940000|2021-09-29 08:25:40|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|18
1632903950000|2021-09-29 08:25:50|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|21
1632903960000|2021-09-29 08:26:00|2242.3|2242|2242.4|2242.1|2242.7|2242.4|2242.3|2242|4
1632903970000|2021-09-29 08:26:10|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|6
1632903980000|2021-09-29 08:26:20|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1632903990000|2021-09-29 08:26:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1632904000000|2021-09-29 08:26:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|3
1632904010000|2021-09-29 08:26:50|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|2
1632904020000|2021-09-29 08:27:00|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|9
1632904030000|2021-09-29 08:27:10|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|1
1632904040000|2021-09-29 08:27:20|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|0
1632904050000|2021-09-29 08:27:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.3|2242|4
1632904060000|2021-09-29 08:27:40|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.6|2242.3|4
1632904070000|2021-09-29 08:27:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|8
1632904080000|2021-09-29 08:28:00|2242.8|2242.5|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|2
1632904090000|2021-09-29 08:28:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1632904100000|2021-09-29 08:28:20|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1632904110000|2021-09-29 08:28:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1632904120000|2021-09-29 08:28:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|0
1632904130000|2021-09-29 08:28:50|2242.3|2242|2242.3|2242|2242.4|2242.1|2242|2241.7|10
1632904140000|2021-09-29 08:29:00|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|8
1632904150000|2021-09-29 08:29:10|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|14
1632904160000|2021-09-29 08:29:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|5
1632904170000|2021-09-29 08:29:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1632904180000|2021-09-29 08:29:40|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1632904190000|2021-09-29 08:29:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1632904200000|2021-09-29 08:30:00|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|5
1632904210000|2021-09-29 08:30:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1632904220000|2021-09-29 08:30:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1632904230000|2021-09-29 08:30:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|9
1632904240000|2021-09-29 08:30:40|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|5
1632904250000|2021-09-29 08:30:50|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|9
1632904260000|2021-09-29 08:31:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|4
1632904270000|2021-09-29 08:31:10|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|6
1632904280000|2021-09-29 08:31:20|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|13
1632904290000|2021-09-29 08:31:30|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244|2243.7|17
1632904300000|2021-09-29 08:31:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1632904310000|2021-09-29 08:31:50|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|2
1632904320000|2021-09-29 08:32:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|6
1632904330000|2021-09-29 08:32:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|4
1632904340000|2021-09-29 08:32:20|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|7
1632904350000|2021-09-29 08:32:30|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.7|2244.4|1
1632904360000|2021-09-29 08:32:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|19
1632904370000|2021-09-29 08:32:50|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|56
1632904380000|2021-09-29 08:33:00|2245.2|2244.9|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|18
1632904390000|2021-09-29 08:33:10|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|3
1632904400000|2021-09-29 08:33:20|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|4
1632904410000|2021-09-29 08:33:30|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|10
1632904420000|2021-09-29 08:33:40|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|1
1632904430000|2021-09-29 08:33:50|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|2
1632904440000|2021-09-29 08:34:00|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|3
1632904450000|2021-09-29 08:34:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|0
1632904460000|2021-09-29 08:34:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1632904470000|2021-09-29 08:34:30|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|0
1632904480000|2021-09-29 08:34:40|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.3|2244|0
1632904490000|2021-09-29 08:34:50|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.3|2244|2
1632904500000|2021-09-29 08:35:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244|2243.7|1
1632904510000|2021-09-29 08:35:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|3
1632904520000|2021-09-29 08:35:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244|2243.7|3
1632904530000|2021-09-29 08:35:30|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1632904540000|2021-09-29 08:35:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|5
1632904550000|2021-09-29 08:35:50|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.3|2244|12
1632904560000|2021-09-29 08:36:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|9
1632904570000|2021-09-29 08:36:10|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.8|2243.5|7
1632904580000|2021-09-29 08:36:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|5
1632904590000|2021-09-29 08:36:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1632904600000|2021-09-29 08:36:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1632904610000|2021-09-29 08:36:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|6
1632904620000|2021-09-29 08:37:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|17
1632904630000|2021-09-29 08:37:10|2243.9|2243.6|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|18
1632904640000|2021-09-29 08:37:20|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|21
1632904650000|2021-09-29 08:37:30|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|6
1632904660000|2021-09-29 08:37:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|5
1632904670000|2021-09-29 08:37:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1632904680000|2021-09-29 08:38:00|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.3|2244|7
1632904690000|2021-09-29 08:38:10|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|58
1632904700000|2021-09-29 08:38:20|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|10
1632904710000|2021-09-29 08:38:30|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|17
1632904720000|2021-09-29 08:38:40|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|0
1632904730000|2021-09-29 08:38:50|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2244|2243.7|9
1632904740000|2021-09-29 08:39:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|6
1632904750000|2021-09-29 08:39:10|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|3
1632904760000|2021-09-29 08:39:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1632904770000|2021-09-29 08:39:30|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|0
1632904780000|2021-09-29 08:39:40|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.4|2244.1|16
1632904790000|2021-09-29 08:39:50|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|4
1632904800000|2021-09-29 08:40:00|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|5
1632904810000|2021-09-29 08:40:10|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|5
1632904820000|2021-09-29 08:40:20|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|16
1632904830000|2021-09-29 08:40:30|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|22
1632904840000|2021-09-29 08:40:40|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|6
1632904850000|2021-09-29 08:40:50|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|9
1632904860000|2021-09-29 08:41:00|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|8
1632904880000|2021-09-29 08:41:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1632904890000|2021-09-29 08:41:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|5
1632904900000|2021-09-29 08:41:40|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|0
1632904910000|2021-09-29 08:41:50|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|3
1632904920000|2021-09-29 08:42:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|1
1632904930000|2021-09-29 08:42:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|6
1632904940000|2021-09-29 08:42:20|2246|2245.7|2246|2245.7|2246.2|2245.9|2246|2245.7|32
1632904950000|2021-09-29 08:42:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|4
1632904960000|2021-09-29 08:42:40|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.1|2245.8|16
1632904970000|2021-09-29 08:42:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246|2245.7|8
1632904980000|2021-09-29 08:43:00|2246.4|2246.1|2246|2245.7|2246.5|2246.2|2246|2245.7|4
1632904990000|2021-09-29 08:43:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|2
1632905000000|2021-09-29 08:43:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1632905010000|2021-09-29 08:43:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|6
1632905020000|2021-09-29 08:43:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|1
1632905030000|2021-09-29 08:43:50|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|1
1632905040000|2021-09-29 08:44:00|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1632905050000|2021-09-29 08:44:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|0
1632905060000|2021-09-29 08:44:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1632905070000|2021-09-29 08:44:30|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.3|2245|5
1632905080000|2021-09-29 08:44:40|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.3|2245|5
1632905090000|2021-09-29 08:44:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|3
1632905100000|2021-09-29 08:45:00|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|7
1632905110000|2021-09-29 08:45:10|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.7|2245.4|2
1632905120000|2021-09-29 08:45:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|5
1632905130000|2021-09-29 08:45:30|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.7|2245.4|6
1632905140000|2021-09-29 08:45:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|5
1632905150000|2021-09-29 08:45:50|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|5
1632905160000|2021-09-29 08:46:00|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1632905170000|2021-09-29 08:46:10|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|5
1632905180000|2021-09-29 08:46:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|19
1632905190000|2021-09-29 08:46:30|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|10
1632905200000|2021-09-29 08:46:40|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|2
1632905210000|2021-09-29 08:46:50|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|8
1632905220000|2021-09-29 08:47:00|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|2
1632905230000|2021-09-29 08:47:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|1
1632905240000|2021-09-29 08:47:20|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.6|2244.3|7
1632905250000|2021-09-29 08:47:30|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.8|2244.5|1
1632905260000|2021-09-29 08:47:40|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|6
1632905270000|2021-09-29 08:47:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|1
1632905280000|2021-09-29 08:48:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|3
1632905290000|2021-09-29 08:48:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1632905300000|2021-09-29 08:48:20|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|6
1632905310000|2021-09-29 08:48:30|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245|2244.7|1
1632905320000|2021-09-29 08:48:40|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|1
1632905330000|2021-09-29 08:48:50|2245|2244.7|2245.2|2244.9|2245.3|2245|2244.9|2244.6|1
1632905340000|2021-09-29 08:49:00|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.3|2245|1
1632905350000|2021-09-29 08:49:10|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|4
1632905360000|2021-09-29 08:49:20|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.3|2245|2
1632905370000|2021-09-29 08:49:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|3
1632905380000|2021-09-29 08:49:40|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|3
1632905390000|2021-09-29 08:49:50|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|11
1632905400000|2021-09-29 08:50:00|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|5
1632905410000|2021-09-29 08:50:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|1
1632905420000|2021-09-29 08:50:20|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|6
1632905430000|2021-09-29 08:50:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1632905440000|2021-09-29 08:50:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1632905450000|2021-09-29 08:50:50|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.7|2245.4|8
1632905460000|2021-09-29 08:51:00|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|10
1632905470000|2021-09-29 08:51:10|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1632905480000|2021-09-29 08:51:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|4
1632905490000|2021-09-29 08:51:30|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.2|2244.9|1
1632905500000|2021-09-29 08:51:40|2245.2|2244.9|2245.2|2244.9|2245.5|2245.2|2245|2244.7|7
1632905510000|2021-09-29 08:51:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|1
1632905520000|2021-09-29 08:52:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|0
1632905530000|2021-09-29 08:52:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1632905540000|2021-09-29 08:52:20|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|2
1632905550000|2021-09-29 08:52:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1632905560000|2021-09-29 08:52:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|1
1632905570000|2021-09-29 08:52:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1632905580000|2021-09-29 08:53:00|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|0
1632905590000|2021-09-29 08:53:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1632905600000|2021-09-29 08:53:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|4
1632905610000|2021-09-29 08:53:30|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|2
1632905620000|2021-09-29 08:53:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246|2245.7|1
1632905630000|2021-09-29 08:53:50|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1632905640000|2021-09-29 08:54:00|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1632905650000|2021-09-29 08:54:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|5
1632905660000|2021-09-29 08:54:20|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|5
1632905670000|2021-09-29 08:54:30|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1632905680000|2021-09-29 08:54:40|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|8
1632905690000|2021-09-29 08:54:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1632905700000|2021-09-29 08:55:00|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|2
1632905710000|2021-09-29 08:55:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1632905720000|2021-09-29 08:55:20|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|6
1632905730000|2021-09-29 08:55:30|2245.4|2245.1|2246|2245.7|2246.1|2245.8|2245.4|2245.1|25
1632905740000|2021-09-29 08:55:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1632905750000|2021-09-29 08:55:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|6
1632905760000|2021-09-29 08:56:00|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|3
1632905780000|2021-09-29 08:56:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|3
1632905790000|2021-09-29 08:56:30|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.6|2245.3|18
1632905800000|2021-09-29 08:56:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|9
1632905810000|2021-09-29 08:56:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1632905820000|2021-09-29 08:57:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1632905830000|2021-09-29 08:57:10|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|3
1632905840000|2021-09-29 08:57:20|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|6
1632905850000|2021-09-29 08:57:30|2246|2245.7|2246.6|2246.3|2246.6|2246.3|2246|2245.7|9
1632905860000|2021-09-29 08:57:40|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1632905870000|2021-09-29 08:57:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1632905880000|2021-09-29 08:58:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|2
1632905890000|2021-09-29 08:58:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|6
1632905900000|2021-09-29 08:58:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|4
1632905910000|2021-09-29 08:58:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|5
1632905920000|2021-09-29 08:58:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|7
1632905930000|2021-09-29 08:58:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1632905940000|2021-09-29 08:59:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|6
1632905950000|2021-09-29 08:59:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1632905960000|2021-09-29 08:59:20|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|7
1632905970000|2021-09-29 08:59:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|2
1632905980000|2021-09-29 08:59:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1632905990000|2021-09-29 08:59:50|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|7
1632906000000|2021-09-29 09:00:00|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|4
1632906010000|2021-09-29 09:00:10|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.3|2246|4
1632906020000|2021-09-29 09:00:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|5
1632906030000|2021-09-29 09:00:30|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|1
1632906050000|2021-09-29 09:00:50|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|12
1632906060000|2021-09-29 09:01:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|9
1632906070000|2021-09-29 09:01:10|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1632906080000|2021-09-29 09:01:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1632906090000|2021-09-29 09:01:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|6
1632906100000|2021-09-29 09:01:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1632906110000|2021-09-29 09:01:50|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|3
1632906120000|2021-09-29 09:02:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.7|2246.4|8
1632906130000|2021-09-29 09:02:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1632906140000|2021-09-29 09:02:20|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|23
1632906150000|2021-09-29 09:02:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|4
1632906160000|2021-09-29 09:02:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|6
1632906170000|2021-09-29 09:02:50|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|4
1632906180000|2021-09-29 09:03:00|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|1
1632906190000|2021-09-29 09:03:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1632906200000|2021-09-29 09:03:20|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247|2246.7|24
1632906210000|2021-09-29 09:03:30|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|32
1632906220000|2021-09-29 09:03:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1632906230000|2021-09-29 09:03:50|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|6
1632906240000|2021-09-29 09:04:00|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.2|2246.9|2
1632906250000|2021-09-29 09:04:10|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1632906260000|2021-09-29 09:04:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|0
1632906270000|2021-09-29 09:04:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1632906280000|2021-09-29 09:04:40|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|8
1632906290000|2021-09-29 09:04:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1632906300000|2021-09-29 09:05:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|6
1632906310000|2021-09-29 09:05:10|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|12
1632906320000|2021-09-29 09:05:20|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|110
1632906330000|2021-09-29 09:05:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|8
1632906340000|2021-09-29 09:05:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|11
1632906350000|2021-09-29 09:05:50|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|14
1632906360000|2021-09-29 09:06:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|15
1632906370000|2021-09-29 09:06:10|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|6
1632906380000|2021-09-29 09:06:20|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.6|2248.3|5
1632906390000|2021-09-29 09:06:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|8
1632906400000|2021-09-29 09:06:40|2248.8|2248.5|2248.5|2248.2|2249|2248.7|2248.4|2248.1|11
1632906410000|2021-09-29 09:06:50|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|4
1632906420000|2021-09-29 09:07:00|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|4
1632906430000|2021-09-29 09:07:10|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|6
1632906440000|2021-09-29 09:07:20|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1632906450000|2021-09-29 09:07:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1632906460000|2021-09-29 09:07:40|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|1
1632906470000|2021-09-29 09:07:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|8
1632906480000|2021-09-29 09:08:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1632906490000|2021-09-29 09:08:10|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|2
1632906500000|2021-09-29 09:08:20|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|2
1632906510000|2021-09-29 09:08:30|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|6
1632906520000|2021-09-29 09:08:40|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248|2247.7|42
1632906530000|2021-09-29 09:08:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|8
1632906540000|2021-09-29 09:09:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|9
1632906550000|2021-09-29 09:09:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|6
1632906560000|2021-09-29 09:09:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|4
1632906570000|2021-09-29 09:09:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1632906580000|2021-09-29 09:09:40|2247.9|2247.6|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|5
1632906590000|2021-09-29 09:09:50|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.8|2247.5|11
1632906600000|2021-09-29 09:10:00|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248|2247.7|4
1632906610000|2021-09-29 09:10:10|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|1
1632906620000|2021-09-29 09:10:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1632906630000|2021-09-29 09:10:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1632906640000|2021-09-29 09:10:40|2248.1|2247.8|2248.4|2248.1|2248.5|2248.2|2248.1|2247.8|11
1632906650000|2021-09-29 09:10:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|4
1632906660000|2021-09-29 09:11:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|5
1632906670000|2021-09-29 09:11:10|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|4
1632906680000|2021-09-29 09:11:20|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1632906690000|2021-09-29 09:11:30|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|2
1632906700000|2021-09-29 09:11:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|3
1632906710000|2021-09-29 09:11:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|3
1632906720000|2021-09-29 09:12:00|2248|2247.7|2248.2|2247.9|2248.5|2248.2|2248|2247.7|44
1632906730000|2021-09-29 09:12:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1632906740000|2021-09-29 09:12:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|5
1632906750000|2021-09-29 09:12:30|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|7
1632906760000|2021-09-29 09:12:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|3
1632906770000|2021-09-29 09:12:50|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|3
1632906780000|2021-09-29 09:13:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|2
1632906790000|2021-09-29 09:13:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|2
1632906800000|2021-09-29 09:13:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|0
1632906810000|2021-09-29 09:13:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1632906820000|2021-09-29 09:13:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|9
1632906830000|2021-09-29 09:13:50|2248.1|2247.8|2248.5|2248.2|2248.6|2248.3|2248.1|2247.8|9
1632906840000|2021-09-29 09:14:00|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|10
1632906850000|2021-09-29 09:14:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|15
1632906860000|2021-09-29 09:14:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1632906870000|2021-09-29 09:14:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1632906880000|2021-09-29 09:14:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|2
1632906890000|2021-09-29 09:14:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1632906900000|2021-09-29 09:15:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|9
1632906910000|2021-09-29 09:15:10|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|5
1632906920000|2021-09-29 09:15:20|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|6
1632906930000|2021-09-29 09:15:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1632906940000|2021-09-29 09:15:40|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|11
1632906950000|2021-09-29 09:15:50|2247.9|2247.6|2247.6|2247.3|2248|2247.7|2247.6|2247.3|7
1632906960000|2021-09-29 09:16:00|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|12
1632906970000|2021-09-29 09:16:10|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|7
1632906980000|2021-09-29 09:16:20|2248.3|2248|2248.3|2248|2248.5|2248.2|2248.2|2247.9|9
1632906990000|2021-09-29 09:16:30|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|7
1632907000000|2021-09-29 09:16:40|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|3
1632907010000|2021-09-29 09:16:50|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.7|2247.4|3
1632907020000|2021-09-29 09:17:00|2247.8|2247.5|2247.3|2247|2247.9|2247.6|2247.3|2247|3
1632907030000|2021-09-29 09:17:10|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|11
1632907040000|2021-09-29 09:17:20|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|3
1632907050000|2021-09-29 09:17:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|0
1632907060000|2021-09-29 09:17:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1632907070000|2021-09-29 09:17:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1632907080000|2021-09-29 09:18:00|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.3|2247|6
1632907090000|2021-09-29 09:18:10|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|33
1632907100000|2021-09-29 09:18:20|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|7
1632907110000|2021-09-29 09:18:30|2247.5|2247.2|2247|2246.7|2247.5|2247.2|2247|2246.7|7
1632907120000|2021-09-29 09:18:40|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|6
1632907130000|2021-09-29 09:18:50|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1632907140000|2021-09-29 09:19:00|2246.9|2246.6|2246.7|2246.4|2247|2246.7|2246.7|2246.4|9
1632907150000|2021-09-29 09:19:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|2
1632907160000|2021-09-29 09:19:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|32
1632907170000|2021-09-29 09:19:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|2
1632907180000|2021-09-29 09:19:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1632907190000|2021-09-29 09:19:50|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|4
1632907200000|2021-09-29 09:20:00|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.1|2245.8|1
1632907210000|2021-09-29 09:20:10|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|22
1632907220000|2021-09-29 09:20:20|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|30
1632907230000|2021-09-29 09:20:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|10
1632907240000|2021-09-29 09:20:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|7
1632907250000|2021-09-29 09:20:50|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.3|2247|1
1632907260000|2021-09-29 09:21:00|2247.4|2247.1|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|16
1632907270000|2021-09-29 09:21:10|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.3|2247|0
1632907280000|2021-09-29 09:21:20|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|0
1632907290000|2021-09-29 09:21:30|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|0
1632907300000|2021-09-29 09:21:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247|2246.7|1
1632907310000|2021-09-29 09:21:50|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1632907320000|2021-09-29 09:22:00|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|6
1632907330000|2021-09-29 09:22:10|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|1
1632907340000|2021-09-29 09:22:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|2
1632907350000|2021-09-29 09:22:30|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.5|2246.2|20
1632907360000|2021-09-29 09:22:40|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2246.3|2246|0
1632907370000|2021-09-29 09:22:50|2246.4|2246.1|2245.8|2245.5|2246.4|2246.1|2245.8|2245.5|1
1632907380000|2021-09-29 09:23:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1632907390000|2021-09-29 09:23:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|0
1632907400000|2021-09-29 09:23:20|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.3|2245|6
1632907410000|2021-09-29 09:23:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|5
1632907420000|2021-09-29 09:23:40|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.8|2244.5|18
1632907430000|2021-09-29 09:23:50|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.3|2244|2
1632907440000|2021-09-29 09:24:00|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|9
1632907450000|2021-09-29 09:24:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|2
1632907460000|2021-09-29 09:24:20|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.3|2244|7
1632907470000|2021-09-29 09:24:30|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|9
1632907480000|2021-09-29 09:24:40|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|0
1632907490000|2021-09-29 09:24:50|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1632907500000|2021-09-29 09:25:00|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.6|2244.3|7
1632907510000|2021-09-29 09:25:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1632907520000|2021-09-29 09:25:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1632907530000|2021-09-29 09:25:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|15
1632907540000|2021-09-29 09:25:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|21
1632907550000|2021-09-29 09:25:50|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|31
1632907560000|2021-09-29 09:26:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1632907570000|2021-09-29 09:26:10|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|19
1632907580000|2021-09-29 09:26:20|||||||||9
1632907590000|2021-09-29 09:26:30|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|25
1632907600000|2021-09-29 09:26:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|15
1632907610000|2021-09-29 09:26:50|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|5
1632907620000|2021-09-29 09:27:00|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|3
1632907630000|2021-09-29 09:27:10|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2244.9|2244.6|4
1632907640000|2021-09-29 09:27:20|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|0
1632907650000|2021-09-29 09:27:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|2
1632907660000|2021-09-29 09:27:40|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1632907670000|2021-09-29 09:27:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1632907680000|2021-09-29 09:28:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|3
1632907690000|2021-09-29 09:28:10|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2245|2244.7|15
1632907700000|2021-09-29 09:28:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|10
1632907710000|2021-09-29 09:28:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|10
1632907720000|2021-09-29 09:28:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1632907730000|2021-09-29 09:28:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|3
1632907740000|2021-09-29 09:29:00|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|5
1632907750000|2021-09-29 09:29:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|0
1632907760000|2021-09-29 09:29:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|59
1632907770000|2021-09-29 09:29:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|0
1632907780000|2021-09-29 09:29:40|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|3
1632907790000|2021-09-29 09:29:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|13
1632907800000|2021-09-29 09:30:00|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|6
1632907810000|2021-09-29 09:30:10|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|9
1632907820000|2021-09-29 09:30:20|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|12
1632907830000|2021-09-29 09:30:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|8
1632907840000|2021-09-29 09:30:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1632907850000|2021-09-29 09:30:50|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|2
1632907860000|2021-09-29 09:31:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1632907870000|2021-09-29 09:31:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1632907880000|2021-09-29 09:31:20|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|3
1632907890000|2021-09-29 09:31:30|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|11
1632907900000|2021-09-29 09:31:40|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.3|2245|0
1632907910000|2021-09-29 09:31:50|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|0
1632907920000|2021-09-29 09:32:00|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|0
1632907930000|2021-09-29 09:32:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|2
1632907940000|2021-09-29 09:32:20|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|12
1632907950000|2021-09-29 09:32:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|6
1632907960000|2021-09-29 09:32:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|13
1632907970000|2021-09-29 09:32:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1632907980000|2021-09-29 09:33:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1632907990000|2021-09-29 09:33:10|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.3|2245|1
1632908000000|2021-09-29 09:33:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1632908010000|2021-09-29 09:33:30|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|5
1632908020000|2021-09-29 09:33:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1632908030000|2021-09-29 09:33:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|4
1632908040000|2021-09-29 09:34:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.6|2244.3|18
1632908050000|2021-09-29 09:34:10|2245.1|2244.8|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|34
1632908060000|2021-09-29 09:34:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.7|2245.4|20
1632908070000|2021-09-29 09:34:30|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|28
1632908080000|2021-09-29 09:34:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|14
1632908090000|2021-09-29 09:34:50|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|10
1632908100000|2021-09-29 09:35:00|2246.2|2245.9|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|9
1632908110000|2021-09-29 09:35:10|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|5
1632908120000|2021-09-29 09:35:20|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|11
1632908130000|2021-09-29 09:35:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|7
1632908140000|2021-09-29 09:35:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|11
1632908150000|2021-09-29 09:35:50|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.4|2245.1|3
1632908160000|2021-09-29 09:36:00|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|2
1632908170000|2021-09-29 09:36:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1632908180000|2021-09-29 09:36:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|3
1632908190000|2021-09-29 09:36:30|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.3|2245|8
1632908200000|2021-09-29 09:36:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1632908210000|2021-09-29 09:36:50|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|2
1632908220000|2021-09-29 09:37:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|2
1632908230000|2021-09-29 09:37:10|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245|2244.7|3
1632908240000|2021-09-29 09:37:20|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|5
1632908250000|2021-09-29 09:37:30|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|2
1632908260000|2021-09-29 09:37:40|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|7
1632908270000|2021-09-29 09:37:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1632908280000|2021-09-29 09:38:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|0
1632908290000|2021-09-29 09:38:10|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.7|2244.4|2
1632908300000|2021-09-29 09:38:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|3
1632908310000|2021-09-29 09:38:30|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245|2244.7|3
1632908320000|2021-09-29 09:38:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|3
1632908330000|2021-09-29 09:38:50|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|28
1632908340000|2021-09-29 09:39:00|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|0
1632908350000|2021-09-29 09:39:10|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|6
1632908360000|2021-09-29 09:39:20|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|3
1632908370000|2021-09-29 09:39:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1632908380000|2021-09-29 09:39:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|4
1632908390000|2021-09-29 09:39:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1632908400000|2021-09-29 09:40:00|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|6
1632908410000|2021-09-29 09:40:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1632908420000|2021-09-29 09:40:20|2245.7|2245.4|2245.8|2245.5|2246|2245.7|2245.7|2245.4|8
1632908430000|2021-09-29 09:40:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|3
1632908440000|2021-09-29 09:40:40|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|0
1632908450000|2021-09-29 09:40:50|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|7
1632908460000|2021-09-29 09:41:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1632908470000|2021-09-29 09:41:10|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.7|2245.4|1
1632908480000|2021-09-29 09:41:20|2246|2245.7|2245.9|2245.6|2246.3|2246|2245.9|2245.6|2
1632908490000|2021-09-29 09:41:30|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|1
1632908500000|2021-09-29 09:41:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|8
1632908510000|2021-09-29 09:41:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1632908520000|2021-09-29 09:42:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1632908530000|2021-09-29 09:42:10|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1632908540000|2021-09-29 09:42:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|4
1632908550000|2021-09-29 09:42:30|||||||||1
1632908560000|2021-09-29 09:42:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1632908570000|2021-09-29 09:42:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1632908580000|2021-09-29 09:43:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|1
1632908590000|2021-09-29 09:43:10|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1632908600000|2021-09-29 09:43:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1632908610000|2021-09-29 09:43:30|2245.8|2245.5|2246|2245.7|2246.1|2245.8|2245.8|2245.5|0
1632908620000|2021-09-29 09:43:40|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1632908630000|2021-09-29 09:43:50|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|0
1632908640000|2021-09-29 09:44:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1632908650000|2021-09-29 09:44:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|0
1632908660000|2021-09-29 09:44:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|0
1632908670000|2021-09-29 09:44:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|3
1632908680000|2021-09-29 09:44:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1632908690000|2021-09-29 09:44:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|6
1632908700000|2021-09-29 09:45:00|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|16
1632908710000|2021-09-29 09:45:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|8
1632908720000|2021-09-29 09:45:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|4
1632908730000|2021-09-29 09:45:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|4
1632908740000|2021-09-29 09:45:40|||||||||1
1632908750000|2021-09-29 09:45:50|2246.6|2246.3|2246.9|2246.6|2247|2246.7|2246.6|2246.3|9
1632908760000|2021-09-29 09:46:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|8
1632908770000|2021-09-29 09:46:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1632908780000|2021-09-29 09:46:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1632908790000|2021-09-29 09:46:30|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|14
1632908800000|2021-09-29 09:46:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1632908810000|2021-09-29 09:46:50|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|34
1632908820000|2021-09-29 09:47:00|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|9
1632908830000|2021-09-29 09:47:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1632908840000|2021-09-29 09:47:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|3
1632908850000|2021-09-29 09:47:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1632908860000|2021-09-29 09:47:40|||||||||1
1632908870000|2021-09-29 09:47:50|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|13
1632908880000|2021-09-29 09:48:00|||||||||1
1632908890000|2021-09-29 09:48:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|17
1632908900000|2021-09-29 09:48:20|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1632908920000|2021-09-29 09:48:40|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|1
1632908930000|2021-09-29 09:48:50|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|15
1632908940000|2021-09-29 09:49:00|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|6
1632908960000|2021-09-29 09:49:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1632908970000|2021-09-29 09:49:30|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|16
1632908980000|2021-09-29 09:49:40|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|7
1632908990000|2021-09-29 09:49:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|3
1632909000000|2021-09-29 09:50:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|11
1632909010000|2021-09-29 09:50:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|11
1632909020000|2021-09-29 09:50:20|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|2
1632909030000|2021-09-29 09:50:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|11
1632909040000|2021-09-29 09:50:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1632909050000|2021-09-29 09:50:50|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|4
1632909060000|2021-09-29 09:51:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1632909070000|2021-09-29 09:51:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|6
1632909080000|2021-09-29 09:51:20|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.7|2247.4|5
1632909090000|2021-09-29 09:51:30|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1632909110000|2021-09-29 09:51:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1632909120000|2021-09-29 09:52:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|6
1632909130000|2021-09-29 09:52:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|4
1632909140000|2021-09-29 09:52:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1632909150000|2021-09-29 09:52:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1632909170000|2021-09-29 09:52:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1632909180000|2021-09-29 09:53:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|8
1632909190000|2021-09-29 09:53:10|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1632909200000|2021-09-29 09:53:20|||||||||1
1632909210000|2021-09-29 09:53:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|1
1632909220000|2021-09-29 09:53:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|2
1632909230000|2021-09-29 09:53:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1632909240000|2021-09-29 09:54:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|2
1632909270000|2021-09-29 09:54:30|||||||||1
1632909280000|2021-09-29 09:54:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1632909290000|2021-09-29 09:54:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1632909300000|2021-09-29 09:55:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1632909310000|2021-09-29 09:55:10|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1632909320000|2021-09-29 09:55:20|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|6
1632909340000|2021-09-29 09:55:40|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|0
1632909350000|2021-09-29 09:55:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|3
1632909360000|2021-09-29 09:56:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|2
1632909370000|2021-09-29 09:56:10|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|1
1632909380000|2021-09-29 09:56:20|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|19
1632909390000|2021-09-29 09:56:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1632909400000|2021-09-29 09:56:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|4
1632909410000|2021-09-29 09:56:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1632909420000|2021-09-29 09:57:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1632909430000|2021-09-29 09:57:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1632909440000|2021-09-29 09:57:20|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|22
1632909450000|2021-09-29 09:57:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1632909460000|2021-09-29 09:57:40|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|81
1632909470000|2021-09-29 09:57:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|15
1632909480000|2021-09-29 09:58:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|30
1632909490000|2021-09-29 09:58:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|6
1632909500000|2021-09-29 09:58:20|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|5
1632909510000|2021-09-29 09:58:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1632909520000|2021-09-29 09:58:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|0
1632909530000|2021-09-29 09:58:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|1
1632909540000|2021-09-29 09:59:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1632909550000|2021-09-29 09:59:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1632909560000|2021-09-29 09:59:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1632909570000|2021-09-29 09:59:30|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|1
1632909580000|2021-09-29 09:59:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1632909600000|2021-09-29 10:00:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|12
1632909610000|2021-09-29 10:00:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|5
1632909620000|2021-09-29 10:00:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1632909630000|2021-09-29 10:00:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1632909640000|2021-09-29 10:00:40|2249.3|2249|2249.6|2249.3|2249.8|2249.5|2249.3|2249|12
1632909650000|2021-09-29 10:00:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1632909660000|2021-09-29 10:01:00|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.3|2249|8
1632909670000|2021-09-29 10:01:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1632909680000|2021-09-29 10:01:20|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2249|2248.7|1
1632909690000|2021-09-29 10:01:30|2248.9|2248.6|2249.2|2248.9|2249.4|2249.1|2248.9|2248.6|8
1632909700000|2021-09-29 10:01:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|1
1632909710000|2021-09-29 10:01:50|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1632909720000|2021-09-29 10:02:00|2249.6|2249.3|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|15
1632909730000|2021-09-29 10:02:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1632909740000|2021-09-29 10:02:20|||||||||1
1632909750000|2021-09-29 10:02:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|10
1632909760000|2021-09-29 10:02:40|2249.5|2249.2|2250|2249.7|2250.1|2249.8|2249.5|2249.2|59
1632909770000|2021-09-29 10:02:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|9
1632909780000|2021-09-29 10:03:00|2250|2249.7|2250|2249.7|2250.3|2250|2250|2249.7|17
1632909790000|2021-09-29 10:03:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1632909800000|2021-09-29 10:03:20|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|3
1632909810000|2021-09-29 10:03:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|1
1632909820000|2021-09-29 10:03:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|0
1632909830000|2021-09-29 10:03:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1632909840000|2021-09-29 10:04:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1632909850000|2021-09-29 10:04:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|3
1632909860000|2021-09-29 10:04:20|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|1
1632909870000|2021-09-29 10:04:30|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.7|2249.4|2
1632909880000|2021-09-29 10:04:40|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1632909890000|2021-09-29 10:04:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1632909900000|2021-09-29 10:05:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|2
1632909910000|2021-09-29 10:05:10|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|1
1632909920000|2021-09-29 10:05:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1632909930000|2021-09-29 10:05:30|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|0
1632909940000|2021-09-29 10:05:40|2249|2248.7|2249.3|2249|2249.4|2249.1|2249|2248.7|22
1632909950000|2021-09-29 10:05:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|8
1632909960000|2021-09-29 10:06:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1632909970000|2021-09-29 10:06:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|6
1632909980000|2021-09-29 10:06:20|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|4
1632909990000|2021-09-29 10:06:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1632910000000|2021-09-29 10:06:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1632910010000|2021-09-29 10:06:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632910020000|2021-09-29 10:07:00|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|22
1632910030000|2021-09-29 10:07:10|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|1
1632910050000|2021-09-29 10:07:30|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|34
1632910060000|2021-09-29 10:07:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|3
1632910070000|2021-09-29 10:07:50|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1632910080000|2021-09-29 10:08:00|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1632910090000|2021-09-29 10:08:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1632910100000|2021-09-29 10:08:20|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|1
1632910110000|2021-09-29 10:08:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|14
1632910120000|2021-09-29 10:08:40|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|33
1632910130000|2021-09-29 10:08:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|4
1632910140000|2021-09-29 10:09:00|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|5
1632910150000|2021-09-29 10:09:10|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|1
1632910160000|2021-09-29 10:09:20|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|0
1632910170000|2021-09-29 10:09:30|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|1
1632910180000|2021-09-29 10:09:40|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|13
1632910190000|2021-09-29 10:09:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|3
1632910200000|2021-09-29 10:10:00|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|15
1632910210000|2021-09-29 10:10:10|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|6
1632910220000|2021-09-29 10:10:20|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|6
1632910230000|2021-09-29 10:10:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|4
1632910240000|2021-09-29 10:10:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|4
1632910250000|2021-09-29 10:10:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|4
1632910260000|2021-09-29 10:11:00|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|8
1632910270000|2021-09-29 10:11:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1632910280000|2021-09-29 10:11:20|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|11
1632910290000|2021-09-29 10:11:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1632910300000|2021-09-29 10:11:40|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|2
1632910310000|2021-09-29 10:11:50|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|2
1632910320000|2021-09-29 10:12:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|8
1632910330000|2021-09-29 10:12:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|2
1632910340000|2021-09-29 10:12:20|2249.2|2248.9|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|20
1632910350000|2021-09-29 10:12:30|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|17
1632910360000|2021-09-29 10:12:40|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|5
1632910370000|2021-09-29 10:12:50|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|4
1632910380000|2021-09-29 10:13:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|9
1632910390000|2021-09-29 10:13:10|2248.5|2248.2|2248.8|2248.5|2249|2248.7|2248.5|2248.2|21
1632910400000|2021-09-29 10:13:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|4
1632910410000|2021-09-29 10:13:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|7
1632910420000|2021-09-29 10:13:40|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|0
1632910430000|2021-09-29 10:13:50|2249|2248.7|2249.1|2248.8|2249.4|2249.1|2249|2248.7|63
1632910440000|2021-09-29 10:14:00|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249|2248.7|2
1632910450000|2021-09-29 10:14:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1632910460000|2021-09-29 10:14:20|||||||||1
1632910470000|2021-09-29 10:14:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|0
1632910480000|2021-09-29 10:14:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632910490000|2021-09-29 10:14:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1632910500000|2021-09-29 10:15:00|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|2
1632910510000|2021-09-29 10:15:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|12
1632910520000|2021-09-29 10:15:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1632910530000|2021-09-29 10:15:30|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|4
1632910540000|2021-09-29 10:15:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|7
1632910550000|2021-09-29 10:15:50|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|8
1632910560000|2021-09-29 10:16:00|2250|2249.7|2250.3|2250|2250.5|2250.2|2249.9|2249.6|30
1632910570000|2021-09-29 10:16:10|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|16
1632910580000|2021-09-29 10:16:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|17
1632910590000|2021-09-29 10:16:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1632910600000|2021-09-29 10:16:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|3
1632910610000|2021-09-29 10:16:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1632910620000|2021-09-29 10:17:00|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|1
1632910630000|2021-09-29 10:17:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|1
1632910640000|2021-09-29 10:17:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1632910650000|2021-09-29 10:17:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1632910660000|2021-09-29 10:17:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|6
1632910670000|2021-09-29 10:17:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|1
1632910680000|2021-09-29 10:18:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1632910690000|2021-09-29 10:18:10|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.3|2250|0
1632910700000|2021-09-29 10:18:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|2
1632910710000|2021-09-29 10:18:30|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|7
1632910720000|2021-09-29 10:18:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|4
1632910730000|2021-09-29 10:18:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1632910740000|2021-09-29 10:19:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1632910750000|2021-09-29 10:19:10|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|3
1632910760000|2021-09-29 10:19:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1632910770000|2021-09-29 10:19:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|0
1632910780000|2021-09-29 10:19:40|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|2
1632910790000|2021-09-29 10:19:50|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|2
1632910800000|2021-09-29 10:20:00|2249.6|2249.3|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|17
1632910810000|2021-09-29 10:20:10|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|8
1632910820000|2021-09-29 10:20:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|9
1632910830000|2021-09-29 10:20:30|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|21
1632910840000|2021-09-29 10:20:40|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.9|2249.6|5
1632910850000|2021-09-29 10:20:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1632910860000|2021-09-29 10:21:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|2
1632910870000|2021-09-29 10:21:10|2250.1|2249.8|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|3
1632910890000|2021-09-29 10:21:30|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|6
1632910900000|2021-09-29 10:21:40|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|1
1632910910000|2021-09-29 10:21:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1632910920000|2021-09-29 10:22:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1632910930000|2021-09-29 10:22:10|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|6
1632910940000|2021-09-29 10:22:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|5
1632910950000|2021-09-29 10:22:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|4
1632910960000|2021-09-29 10:22:40|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|4
1632910970000|2021-09-29 10:22:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1632910980000|2021-09-29 10:23:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1632910990000|2021-09-29 10:23:10|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2248.9|2248.6|4
1632911000000|2021-09-29 10:23:20|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|13
1632911010000|2021-09-29 10:23:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1632911020000|2021-09-29 10:23:40|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|0
1632911030000|2021-09-29 10:23:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1632911040000|2021-09-29 10:24:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|1
1632911050000|2021-09-29 10:24:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1632911060000|2021-09-29 10:24:20|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|16
1632911070000|2021-09-29 10:24:30|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|8
1632911080000|2021-09-29 10:24:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1632911090000|2021-09-29 10:24:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|7
1632911100000|2021-09-29 10:25:00|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1632911110000|2021-09-29 10:25:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|5
1632911120000|2021-09-29 10:25:20|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|11
1632911130000|2021-09-29 10:25:30|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|9
1632911140000|2021-09-29 10:25:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|0
1632911150000|2021-09-29 10:25:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|5
1632911160000|2021-09-29 10:26:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|4
1632911190000|2021-09-29 10:26:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1632911200000|2021-09-29 10:26:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1632911210000|2021-09-29 10:26:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|16
1632911220000|2021-09-29 10:27:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|2
1632911230000|2021-09-29 10:27:10|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|2
1632911240000|2021-09-29 10:27:20|2250|2249.7|2250|2249.7|2250|2249.7|2249.8|2249.5|3
1632911250000|2021-09-29 10:27:30|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|5
1632911260000|2021-09-29 10:27:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1632911270000|2021-09-29 10:27:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1632911280000|2021-09-29 10:28:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1632911290000|2021-09-29 10:28:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1632911300000|2021-09-29 10:28:20|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1632911310000|2021-09-29 10:28:30|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.6|2249.3|4
1632911320000|2021-09-29 10:28:40|2249.9|2249.6|2249.5|2249.2|2250|2249.7|2249.5|2249.2|6
1632911330000|2021-09-29 10:28:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632911340000|2021-09-29 10:29:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632911350000|2021-09-29 10:29:10|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|8
1632911360000|2021-09-29 10:29:20|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|20
1632911370000|2021-09-29 10:29:30|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|19
1632911380000|2021-09-29 10:29:40|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|2
1632911390000|2021-09-29 10:29:50|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|5
1632911400000|2021-09-29 10:30:00|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|5
1632911410000|2021-09-29 10:30:10|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.7|2249.4|2
1632911420000|2021-09-29 10:30:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|3
1632911430000|2021-09-29 10:30:30|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|3
1632911440000|2021-09-29 10:30:40|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|9
1632911450000|2021-09-29 10:30:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|5
1632911460000|2021-09-29 10:31:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|11
1632911470000|2021-09-29 10:31:10|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|1
1632911480000|2021-09-29 10:31:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1632911490000|2021-09-29 10:31:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|10
1632911500000|2021-09-29 10:31:40|2250|2249.7|2249.8|2249.5|2250.3|2250|2249.8|2249.5|13
1632911510000|2021-09-29 10:31:50|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|2
1632911520000|2021-09-29 10:32:00|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|2
1632911530000|2021-09-29 10:32:10|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|0
1632911540000|2021-09-29 10:32:20|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|3
1632911550000|2021-09-29 10:32:30|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1632911560000|2021-09-29 10:32:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|1
1632911570000|2021-09-29 10:32:50|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|1
1632911580000|2021-09-29 10:33:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|5
1632911590000|2021-09-29 10:33:10|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|5
1632911600000|2021-09-29 10:33:20|2248.8|2248.5|2249.5|2249.2|2249.5|2249.2|2248.8|2248.5|2
1632911610000|2021-09-29 10:33:30|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|6
1632911620000|2021-09-29 10:33:40|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|3
1632911630000|2021-09-29 10:33:50|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1632911640000|2021-09-29 10:34:00|2249.1|2248.8|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|19
1632911650000|2021-09-29 10:34:10|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|2
1632911660000|2021-09-29 10:34:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1632911670000|2021-09-29 10:34:30|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.8|2248.5|6
1632911680000|2021-09-29 10:34:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1632911690000|2021-09-29 10:34:50|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|2
1632911700000|2021-09-29 10:35:00|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1632911710000|2021-09-29 10:35:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1632911720000|2021-09-29 10:35:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1632911730000|2021-09-29 10:35:30|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|4
1632911740000|2021-09-29 10:35:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1632911760000|2021-09-29 10:36:00|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1632911780000|2021-09-29 10:36:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1632911790000|2021-09-29 10:36:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1632911810000|2021-09-29 10:36:50|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|2
1632911820000|2021-09-29 10:37:00|2248.8|2248.5|2249.3|2249|2249.4|2249.1|2248.8|2248.5|2
1632911830000|2021-09-29 10:37:10|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|6
1632911840000|2021-09-29 10:37:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249|2248.7|11
1632911850000|2021-09-29 10:37:30|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|4
1632911860000|2021-09-29 10:37:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1632911870000|2021-09-29 10:37:50|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|3
1632911880000|2021-09-29 10:38:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1632911890000|2021-09-29 10:38:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|3
1632911900000|2021-09-29 10:38:20|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|13
1632911910000|2021-09-29 10:38:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1632911920000|2021-09-29 10:38:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1632911930000|2021-09-29 10:38:50|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|17
1632911940000|2021-09-29 10:39:00|2249.9|2249.6|2249.6|2249.3|2250|2249.7|2249.6|2249.3|9
1632911950000|2021-09-29 10:39:10|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1632911960000|2021-09-29 10:39:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|16
1632911970000|2021-09-29 10:39:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249|2248.7|5
1632911980000|2021-09-29 10:39:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1632911990000|2021-09-29 10:39:50|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1632912000000|2021-09-29 10:40:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|7
1632912010000|2021-09-29 10:40:10|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|16
1632912020000|2021-09-29 10:40:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1632912030000|2021-09-29 10:40:30|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|5
1632912040000|2021-09-29 10:40:40|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|2
1632912050000|2021-09-29 10:40:50|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249|2248.7|12
1632912060000|2021-09-29 10:41:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1632912070000|2021-09-29 10:41:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1632912080000|2021-09-29 10:41:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632912090000|2021-09-29 10:41:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|36
1632912100000|2021-09-29 10:41:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1632912110000|2021-09-29 10:41:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1632912120000|2021-09-29 10:42:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|0
1632912130000|2021-09-29 10:42:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|11
1632912140000|2021-09-29 10:42:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1632912150000|2021-09-29 10:42:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1632912160000|2021-09-29 10:42:40|||||||||2
1632912170000|2021-09-29 10:42:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|16
1632912180000|2021-09-29 10:43:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1632912190000|2021-09-29 10:43:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1632912200000|2021-09-29 10:43:20|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|6
1632912210000|2021-09-29 10:43:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1632912220000|2021-09-29 10:43:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1632912230000|2021-09-29 10:43:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1632912240000|2021-09-29 10:44:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|5
1632912250000|2021-09-29 10:44:10|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|4
1632912260000|2021-09-29 10:44:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|5
1632912270000|2021-09-29 10:44:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1632912280000|2021-09-29 10:44:40|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|2
1632912290000|2021-09-29 10:44:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1632912300000|2021-09-29 10:45:00|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1632912310000|2021-09-29 10:45:10|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|7
1632912320000|2021-09-29 10:45:20|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|4
1632912330000|2021-09-29 10:45:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.3|2248|13
1632912340000|2021-09-29 10:45:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|4
1632912350000|2021-09-29 10:45:50|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|1
1632912360000|2021-09-29 10:46:00|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|4
1632912370000|2021-09-29 10:46:10|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|7
1632912380000|2021-09-29 10:46:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|4
1632912390000|2021-09-29 10:46:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|2
1632912400000|2021-09-29 10:46:40|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|1
1632912410000|2021-09-29 10:46:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|4
1632912420000|2021-09-29 10:47:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|3
1632912430000|2021-09-29 10:47:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1632912440000|2021-09-29 10:47:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1632912450000|2021-09-29 10:47:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1632912460000|2021-09-29 10:47:40|||||||||2
1632912470000|2021-09-29 10:47:50|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|10
1632912480000|2021-09-29 10:48:00|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1632912490000|2021-09-29 10:48:10|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1632912500000|2021-09-29 10:48:20|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.3|2248|1
1632912510000|2021-09-29 10:48:30|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|5
1632912520000|2021-09-29 10:48:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1632912530000|2021-09-29 10:48:50|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2248.1|2247.8|7
1632912540000|2021-09-29 10:49:00|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1632912550000|2021-09-29 10:49:10|2248.3|2248|2248.3|2248|2248.5|2248.2|2248.3|2248|3
1632912560000|2021-09-29 10:49:20|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|1
1632912570000|2021-09-29 10:49:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1632912580000|2021-09-29 10:49:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1632912590000|2021-09-29 10:49:50|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|1
1632912600000|2021-09-29 10:50:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|1
1632912610000|2021-09-29 10:50:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|2
1632912620000|2021-09-29 10:50:20|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|8
1632912630000|2021-09-29 10:50:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1632912640000|2021-09-29 10:50:40|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|1
1632912650000|2021-09-29 10:50:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|14
1632912660000|2021-09-29 10:51:00|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|4
1632912670000|2021-09-29 10:51:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1632912680000|2021-09-29 10:51:20|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.3|2248|5
1632912690000|2021-09-29 10:51:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|4
1632912700000|2021-09-29 10:51:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|3
1632912710000|2021-09-29 10:51:50|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|0
1632912730000|2021-09-29 10:52:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1632912740000|2021-09-29 10:52:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1632912750000|2021-09-29 10:52:30|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|0
1632912760000|2021-09-29 10:52:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1632912770000|2021-09-29 10:52:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1632912780000|2021-09-29 10:53:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1632912790000|2021-09-29 10:53:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1632912800000|2021-09-29 10:53:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1632912810000|2021-09-29 10:53:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1632912820000|2021-09-29 10:53:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1632912830000|2021-09-29 10:53:50|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|0
1632912840000|2021-09-29 10:54:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|1
1632912850000|2021-09-29 10:54:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1632912860000|2021-09-29 10:54:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1632912870000|2021-09-29 10:54:30|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|4
1632912880000|2021-09-29 10:54:40|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|0
1632912890000|2021-09-29 10:54:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|3
1632912900000|2021-09-29 10:55:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1632912910000|2021-09-29 10:55:10|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|5
1632912920000|2021-09-29 10:55:20|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|14
1632912930000|2021-09-29 10:55:30|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|2
1632912970000|2021-09-29 10:56:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1632912980000|2021-09-29 10:56:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|1
1632912990000|2021-09-29 10:56:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1632913000000|2021-09-29 10:56:40|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|6
1632913010000|2021-09-29 10:56:50|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|14
1632913020000|2021-09-29 10:57:00|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|0
1632913030000|2021-09-29 10:57:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|1
1632913040000|2021-09-29 10:57:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|4
1632913050000|2021-09-29 10:57:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1632913070000|2021-09-29 10:57:50|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|0
1632913080000|2021-09-29 10:58:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1632913090000|2021-09-29 10:58:10|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|2
1632913100000|2021-09-29 10:58:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1632913110000|2021-09-29 10:58:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1632913120000|2021-09-29 10:58:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1632913130000|2021-09-29 10:58:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|2
1632913140000|2021-09-29 10:59:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.3|2246|9
1632913150000|2021-09-29 10:59:10|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.7|2246.4|6
1632913160000|2021-09-29 10:59:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|1
1632913170000|2021-09-29 10:59:30|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|4
1632913180000|2021-09-29 10:59:40|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|1
1632913190000|2021-09-29 10:59:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|1
1632913200000|2021-09-29 11:00:00|2246.4|2246.1|2247|2246.7|2247.1|2246.8|2246.4|2246.1|16
1632913210000|2021-09-29 11:00:10|2247.1|2246.8|2247.8|2247.5|2247.9|2247.6|2247.1|2246.8|40
1632913220000|2021-09-29 11:00:20|2247.9|2247.6|2248|2247.7|2248.2|2247.9|2247.9|2247.6|24
1632913230000|2021-09-29 11:00:30|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|23
1632913240000|2021-09-29 11:00:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|4
1632913250000|2021-09-29 11:00:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|4
1632913260000|2021-09-29 11:01:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|9
1632913270000|2021-09-29 11:01:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|4
1632913280000|2021-09-29 11:01:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1632913290000|2021-09-29 11:01:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1632913300000|2021-09-29 11:01:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1632913310000|2021-09-29 11:01:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|7
1632913320000|2021-09-29 11:02:00|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|5
1632913330000|2021-09-29 11:02:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|4
1632913340000|2021-09-29 11:02:20|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|11
1632913350000|2021-09-29 11:02:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|3
1632913360000|2021-09-29 11:02:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|3
1632913370000|2021-09-29 11:02:50|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|2
1632913380000|2021-09-29 11:03:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.3|2247|2
1632913390000|2021-09-29 11:03:10|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|3
1632913400000|2021-09-29 11:03:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1632913410000|2021-09-29 11:03:30|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|2
1632913420000|2021-09-29 11:03:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247|2246.7|8
1632913430000|2021-09-29 11:03:50|2247.3|2247|2246.8|2246.5|2247.3|2247|2246.8|2246.5|6
1632913440000|2021-09-29 11:04:00|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|5
1632913450000|2021-09-29 11:04:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|5
1632913460000|2021-09-29 11:04:20|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|0
1632913470000|2021-09-29 11:04:30|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|8
1632913480000|2021-09-29 11:04:40|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|10
1632913490000|2021-09-29 11:04:50|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|5
1632913500000|2021-09-29 11:05:00|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.5|2246.2|3
1632913510000|2021-09-29 11:05:10|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|6
1632913520000|2021-09-29 11:05:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1632913530000|2021-09-29 11:05:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|3
1632913540000|2021-09-29 11:05:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|12
1632913550000|2021-09-29 11:05:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|10
1632913560000|2021-09-29 11:06:00|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|9
1632913570000|2021-09-29 11:06:10|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|8
1632913580000|2021-09-29 11:06:20|2247.4|2247.1|2246.9|2246.6|2247.4|2247.1|2246.7|2246.4|18
1632913590000|2021-09-29 11:06:30|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.5|2246.2|7
1632913600000|2021-09-29 11:06:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|6
1632913610000|2021-09-29 11:06:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|3
1632913620000|2021-09-29 11:07:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|11
1632913630000|2021-09-29 11:07:10|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2246|2245.7|14
1632913640000|2021-09-29 11:07:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|8
1632913650000|2021-09-29 11:07:30|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|9
1632913660000|2021-09-29 11:07:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|4
1632913670000|2021-09-29 11:07:50|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|10
1632913680000|2021-09-29 11:08:00|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|5
1632913690000|2021-09-29 11:08:10|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.3|2245|25
1632913700000|2021-09-29 11:08:20|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|16
1632913710000|2021-09-29 11:08:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|10
1632913720000|2021-09-29 11:08:40|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|13
1632913730000|2021-09-29 11:08:50|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.2|2244.9|10
1632913740000|2021-09-29 11:09:00|2245.4|2245.1|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|14
1632913750000|2021-09-29 11:09:10|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|14
1632913760000|2021-09-29 11:09:20|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|6
1632913770000|2021-09-29 11:09:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1632913780000|2021-09-29 11:09:40|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.7|2244.4|8
1632913790000|2021-09-29 11:09:50|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|3
1632913800000|2021-09-29 11:10:00|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|1
1632913810000|2021-09-29 11:10:10|2245.3|2245|2245.5|2245.2|2245.7|2245.4|2245.3|2245|14
1632913820000|2021-09-29 11:10:20|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|9
1632913830000|2021-09-29 11:10:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|4
1632913840000|2021-09-29 11:10:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|7
1632913850000|2021-09-29 11:10:50|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|12
1632913860000|2021-09-29 11:11:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|9
1632913870000|2021-09-29 11:11:10|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|7
1632913880000|2021-09-29 11:11:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|13
1632913890000|2021-09-29 11:11:30|2245.7|2245.4|2245|2244.7|2245.8|2245.5|2245|2244.7|52
1632913900000|2021-09-29 11:11:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|8
1632913910000|2021-09-29 11:11:50|2245.3|2245|2245.8|2245.5|2246|2245.7|2245.3|2245|52
1632913920000|2021-09-29 11:12:00|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|0
1632913930000|2021-09-29 11:12:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1632913940000|2021-09-29 11:12:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|2
1632913950000|2021-09-29 11:12:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|1
1632913960000|2021-09-29 11:12:40|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|2
1632913970000|2021-09-29 11:12:50|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|7
1632913980000|2021-09-29 11:13:00|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|4
1632913990000|2021-09-29 11:13:10|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|2
1632914000000|2021-09-29 11:13:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1632914010000|2021-09-29 11:13:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1632914020000|2021-09-29 11:13:40|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|10
1632914030000|2021-09-29 11:13:50|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|1
1632914040000|2021-09-29 11:14:00|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.7|2245.4|2
1632914050000|2021-09-29 11:14:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1632914060000|2021-09-29 11:14:20|2245.7|2245.4|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|3
1632914070000|2021-09-29 11:14:30|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|1
1632914080000|2021-09-29 11:14:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1632914090000|2021-09-29 11:14:50|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|0
1632914100000|2021-09-29 11:15:00|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|4
1632914110000|2021-09-29 11:15:10|2246|2245.7|2246.1|2245.8|2246.3|2246|2246|2245.7|3
1632914120000|2021-09-29 11:15:20|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1632914130000|2021-09-29 11:15:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1632914140000|2021-09-29 11:15:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|1
1632914150000|2021-09-29 11:15:50|2246.3|2246|2246|2245.7|2246.3|2246|2245.9|2245.6|4
1632914160000|2021-09-29 11:16:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|2
1632914170000|2021-09-29 11:16:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|10
1632914180000|2021-09-29 11:16:20|2245.7|2245.4|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|2
1632914190000|2021-09-29 11:16:30|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|0
1632914200000|2021-09-29 11:16:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|3
1632914210000|2021-09-29 11:16:50|2245|2244.7|2245.1|2244.8|2245.3|2245|2245|2244.7|1
1632914220000|2021-09-29 11:17:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|3
1632914230000|2021-09-29 11:17:10|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|1
1632914240000|2021-09-29 11:17:20|2244.9|2244.6|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|16
1632914250000|2021-09-29 11:17:30|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|3
1632914260000|2021-09-29 11:17:40|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|5
1632914270000|2021-09-29 11:17:50|2244.7|2244.4|2244.1|2243.8|2244.8|2244.5|2244.1|2243.8|19
1632914280000|2021-09-29 11:18:00|2244.2|2243.9|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|10
1632914290000|2021-09-29 11:18:10|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|3
1632914300000|2021-09-29 11:18:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|2
1632914310000|2021-09-29 11:18:30|2243.5|2243.2|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|7
1632914320000|2021-09-29 11:18:40|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|3
1632914330000|2021-09-29 11:18:50|2243.7|2243.4|2244.2|2243.9|2244.3|2244|2243.7|2243.4|6
1632914340000|2021-09-29 11:19:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|2
1632914350000|2021-09-29 11:19:10|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1632914360000|2021-09-29 11:19:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|3
1632914370000|2021-09-29 11:19:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|3
1632914380000|2021-09-29 11:19:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|3
1632914390000|2021-09-29 11:19:50|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|4
1632914400000|2021-09-29 11:20:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.3|2244|19
1632914410000|2021-09-29 11:20:10|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|16
1632914420000|2021-09-29 11:20:20|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|2
1632914430000|2021-09-29 11:20:30|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.2|2244.9|4
1632914440000|2021-09-29 11:20:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|2
1632914450000|2021-09-29 11:20:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|1
1632914460000|2021-09-29 11:21:00|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|0
1632914470000|2021-09-29 11:21:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|0
1632914480000|2021-09-29 11:21:20|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|12
1632914490000|2021-09-29 11:21:30|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|0
1632914500000|2021-09-29 11:21:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1632914510000|2021-09-29 11:21:50|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|1
1632914520000|2021-09-29 11:22:00|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|0
1632914540000|2021-09-29 11:22:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1632914550000|2021-09-29 11:22:30|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|0
1632914560000|2021-09-29 11:22:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1632914570000|2021-09-29 11:22:50|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.3|2245|0
1632914580000|2021-09-29 11:23:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|2
1632914590000|2021-09-29 11:23:10|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|4
1632914600000|2021-09-29 11:23:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|4
1632914610000|2021-09-29 11:23:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|3
1632914620000|2021-09-29 11:23:40|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1632914630000|2021-09-29 11:23:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1632914640000|2021-09-29 11:24:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|2
1632914650000|2021-09-29 11:24:10|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1632914660000|2021-09-29 11:24:20|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|1
1632914670000|2021-09-29 11:24:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1632914680000|2021-09-29 11:24:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|0
1632914690000|2021-09-29 11:24:50|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|0
1632914700000|2021-09-29 11:25:00|2244.8|2244.5|2244.1|2243.8|2244.8|2244.5|2244.1|2243.8|2
1632914710000|2021-09-29 11:25:10|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|2
1632914720000|2021-09-29 11:25:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1632914730000|2021-09-29 11:25:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1632914740000|2021-09-29 11:25:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1632914750000|2021-09-29 11:25:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1632914760000|2021-09-29 11:26:00|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|3
1632914770000|2021-09-29 11:26:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1632914780000|2021-09-29 11:26:20|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.6|2244.3|10
1632914790000|2021-09-29 11:26:30|2244.8|2244.5|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|10
1632914800000|2021-09-29 11:26:40|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|3
1632914810000|2021-09-29 11:26:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|12
1632914820000|2021-09-29 11:27:00|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|6
1632914830000|2021-09-29 11:27:10|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|7
1632914840000|2021-09-29 11:27:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|8
1632914850000|2021-09-29 11:27:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|5
1632914860000|2021-09-29 11:27:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1632914870000|2021-09-29 11:27:50|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|1
1632914880000|2021-09-29 11:28:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|0
1632914890000|2021-09-29 11:28:10|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|16
1632914900000|2021-09-29 11:28:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1632914910000|2021-09-29 11:28:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1632914920000|2021-09-29 11:28:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|1
1632914930000|2021-09-29 11:28:50|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1632914940000|2021-09-29 11:29:00|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|3
1632914960000|2021-09-29 11:29:20|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1632914970000|2021-09-29 11:29:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|0
1632914980000|2021-09-29 11:29:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|5
1632915000000|2021-09-29 11:30:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.6|2244.3|7
1632915010000|2021-09-29 11:30:10|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|2
1632915020000|2021-09-29 11:30:20|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245|2244.7|6
1632915030000|2021-09-29 11:30:30|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|3
1632915040000|2021-09-29 11:30:40|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|16
1632915050000|2021-09-29 11:30:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|1
1632915060000|2021-09-29 11:31:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1632915070000|2021-09-29 11:31:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1632915080000|2021-09-29 11:31:20|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|11
1632915090000|2021-09-29 11:31:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|2
1632915100000|2021-09-29 11:31:40|2245.4|2245.1|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|6
1632915110000|2021-09-29 11:31:50|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.1|2244.8|0
1632915120000|2021-09-29 11:32:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1632915130000|2021-09-29 11:32:10|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|1
1632915140000|2021-09-29 11:32:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|0
1632915150000|2021-09-29 11:32:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|1
1632915160000|2021-09-29 11:32:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|5
1632915170000|2021-09-29 11:32:50|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|4
1632915180000|2021-09-29 11:33:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1632915190000|2021-09-29 11:33:10|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|12
1632915200000|2021-09-29 11:33:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|5
1632915210000|2021-09-29 11:33:30|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|13
1632915220000|2021-09-29 11:33:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1632915230000|2021-09-29 11:33:50|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|2
1632915240000|2021-09-29 11:34:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|18
1632915250000|2021-09-29 11:34:10|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|4
1632915260000|2021-09-29 11:34:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1632915280000|2021-09-29 11:34:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|3
1632915290000|2021-09-29 11:34:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1632915300000|2021-09-29 11:35:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|5
1632915310000|2021-09-29 11:35:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1632915320000|2021-09-29 11:35:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|6
1632915330000|2021-09-29 11:35:30|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|3
1632915340000|2021-09-29 11:35:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.3|2246|18
1632915350000|2021-09-29 11:35:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1632915360000|2021-09-29 11:36:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|4
1632915370000|2021-09-29 11:36:10|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|12
1632915380000|2021-09-29 11:36:20|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1632915390000|2021-09-29 11:36:30|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|6
1632915400000|2021-09-29 11:36:40|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|13
1632915410000|2021-09-29 11:36:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|16
1632915420000|2021-09-29 11:37:00|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|30
1632915430000|2021-09-29 11:37:10|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|27
1632915440000|2021-09-29 11:37:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.7|2246.4|11
1632915450000|2021-09-29 11:37:30|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.5|2246.2|22
1632915460000|2021-09-29 11:37:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|12
1632915470000|2021-09-29 11:37:50|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.9|2245.6|13
1632915480000|2021-09-29 11:38:00|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|9
1632915490000|2021-09-29 11:38:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|8
1632915500000|2021-09-29 11:38:20|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|18
1632915510000|2021-09-29 11:38:30|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.2|2244.9|39
1632915520000|2021-09-29 11:38:40|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2244.4|2244.1|41
1632915530000|2021-09-29 11:38:50|2244.3|2244|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|26
1632915540000|2021-09-29 11:39:00|2243.6|2243.3|2242.8|2242.5|2243.7|2243.4|2242.5|2242.2|78
1632915550000|2021-09-29 11:39:10|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.5|2242.2|13
1632915560000|2021-09-29 11:39:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.7|2242.4|22
1632915570000|2021-09-29 11:39:30|2242.9|2242.6|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|37
1632915580000|2021-09-29 11:39:40|2242.5|2242.2|2241.7|2241.4|2242.5|2242.2|2241.4|2241.1|54
1632915590000|2021-09-29 11:39:50|2241.6|2241.3|2242|2241.7|2242.2|2241.9|2241.6|2241.3|29
1632915600000|2021-09-29 11:40:00|2242.3|2242|2242.5|2242.2|2243|2242.7|2242.2|2241.9|29
1632915610000|2021-09-29 11:40:10|2242.3|2242|2243|2242.7|2243.1|2242.8|2242.3|2242|14
1632915620000|2021-09-29 11:40:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|20
1632915630000|2021-09-29 11:40:30|2243.2|2242.9|2244.1|2243.8|2244.1|2243.8|2243.1|2242.8|68
1632915640000|2021-09-29 11:40:40|2244.3|2244|2244.9|2244.6|2244.9|2244.6|2244.3|2244|92
1632915650000|2021-09-29 11:40:50|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.8|2244.5|47
1632915660000|2021-09-29 11:41:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|8
1632915670000|2021-09-29 11:41:10|2244.9|2244.6|2245.1|2244.8|2245.3|2245|2244.8|2244.5|14
1632915680000|2021-09-29 11:41:20|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|3
1632915690000|2021-09-29 11:41:30|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|4
1632915700000|2021-09-29 11:41:40|2245.6|2245.3|2244.7|2244.4|2245.6|2245.3|2244.7|2244.4|30
1632915710000|2021-09-29 11:41:50|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.7|2244.4|5
1632915720000|2021-09-29 11:42:00|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|4
1632915730000|2021-09-29 11:42:10|2245|2244.7|2245.3|2245|2245.3|2245|2244.8|2244.5|6
1632915740000|2021-09-29 11:42:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|2
1632915750000|2021-09-29 11:42:30|2245.3|2245|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|2
1632915760000|2021-09-29 11:42:40|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|4
1632915770000|2021-09-29 11:42:50|2245.3|2245|2244.7|2244.4|2245.3|2245|2244.7|2244.4|1
1632915780000|2021-09-29 11:43:00|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.2|2243.9|8
1632915790000|2021-09-29 11:43:10|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2243.9|2243.6|5
1632915800000|2021-09-29 11:43:20|2244|2243.7|2244|2243.7|2244.2|2243.9|2244|2243.7|20
1632915810000|2021-09-29 11:43:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|1
1632915820000|2021-09-29 11:43:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1632915830000|2021-09-29 11:43:50|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244|2243.7|1
1632915840000|2021-09-29 11:44:00|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|3
1632915850000|2021-09-29 11:44:10|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|2
1632915860000|2021-09-29 11:44:20|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|3
1632915870000|2021-09-29 11:44:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|1
1632915880000|2021-09-29 11:44:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1632915890000|2021-09-29 11:44:50|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|6
1632915900000|2021-09-29 11:45:00|2245|2244.7|2244.5|2244.2|2245|2244.7|2244.5|2244.2|11
1632915910000|2021-09-29 11:45:10|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|5
1632915920000|2021-09-29 11:45:20|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.6|2244.3|10
1632915930000|2021-09-29 11:45:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|5
1632915940000|2021-09-29 11:45:40|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|17
1632915950000|2021-09-29 11:45:50|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|27
1632915960000|2021-09-29 11:46:00|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|11
1632915970000|2021-09-29 11:46:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.1|2244.8|7
1632915980000|2021-09-29 11:46:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|4
1632915990000|2021-09-29 11:46:30|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|14
1632916000000|2021-09-29 11:46:40|2245.6|2245.3|2245.8|2245.5|2246|2245.7|2245.6|2245.3|10
1632916010000|2021-09-29 11:46:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|16
1632916020000|2021-09-29 11:47:00|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|7
1632916030000|2021-09-29 11:47:10|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.3|2245|7
1632916040000|2021-09-29 11:47:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|8
1632916050000|2021-09-29 11:47:30|2245.6|2245.3|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|29
1632916060000|2021-09-29 11:47:40|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|12
1632916070000|2021-09-29 11:47:50|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|11
1632916080000|2021-09-29 11:48:00|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|4
1632916090000|2021-09-29 11:48:10|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|2
1632916100000|2021-09-29 11:48:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1632916110000|2021-09-29 11:48:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|5
1632916120000|2021-09-29 11:48:40|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|1
1632916130000|2021-09-29 11:48:50|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|4
1632916140000|2021-09-29 11:49:00|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.5|2244.2|1
1632916150000|2021-09-29 11:49:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.3|2244|26
1632916160000|2021-09-29 11:49:20|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|27
1632916170000|2021-09-29 11:49:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|12
1632916180000|2021-09-29 11:49:40|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|3
1632916190000|2021-09-29 11:49:50|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.7|2244.4|2
1632916200000|2021-09-29 11:50:00|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.8|2244.5|5
1632916210000|2021-09-29 11:50:10|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|8
1632916220000|2021-09-29 11:50:20|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|18
1632916230000|2021-09-29 11:50:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|7
1632916240000|2021-09-29 11:50:40|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2245.7|2245.4|13
1632916250000|2021-09-29 11:50:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1632916260000|2021-09-29 11:51:00|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|5
1632916270000|2021-09-29 11:51:10|2245.4|2245.1|2245.9|2245.6|2246|2245.7|2245.4|2245.1|8
1632916280000|2021-09-29 11:51:20|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|24
1632916290000|2021-09-29 11:51:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|6
1632916300000|2021-09-29 11:51:40|2245.1|2244.8|2244.9|2244.6|2245.3|2245|2244.8|2244.5|19
1632916310000|2021-09-29 11:51:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|2
1632916320000|2021-09-29 11:52:00|2244.7|2244.4|2245|2244.7|2245.2|2244.9|2244.7|2244.4|16
1632916330000|2021-09-29 11:52:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1632916340000|2021-09-29 11:52:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1632916350000|2021-09-29 11:52:30|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.3|2245|3
1632916360000|2021-09-29 11:52:40|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|8
1632916370000|2021-09-29 11:52:50|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|0
1632916380000|2021-09-29 11:53:00|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|2
1632916390000|2021-09-29 11:53:10|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.3|2245|5
1632916400000|2021-09-29 11:53:20|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|5
1632916410000|2021-09-29 11:53:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1632916420000|2021-09-29 11:53:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.9|2244.6|10
1632916430000|2021-09-29 11:53:50|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|3
1632916440000|2021-09-29 11:54:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1632916450000|2021-09-29 11:54:10|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1632916460000|2021-09-29 11:54:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|5
1632916470000|2021-09-29 11:54:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1632916480000|2021-09-29 11:54:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|5
1632916490000|2021-09-29 11:54:50|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1632916500000|2021-09-29 11:55:00|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|2
1632916510000|2021-09-29 11:55:10|2244.5|2244.2|2245|2244.7|2245.2|2244.9|2244.5|2244.2|22
1632916520000|2021-09-29 11:55:20|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1632916530000|2021-09-29 11:55:30|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|3
1632916540000|2021-09-29 11:55:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|2
1632916550000|2021-09-29 11:55:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|4
1632916580000|2021-09-29 11:56:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|7
1632916590000|2021-09-29 11:56:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1632916600000|2021-09-29 11:56:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|12
1632916610000|2021-09-29 11:56:50|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|11
1632916620000|2021-09-29 11:57:00|2245.3|2245|2245.4|2245.1|2245.6|2245.3|2245.3|2245|3
1632916630000|2021-09-29 11:57:10|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|7
1632916640000|2021-09-29 11:57:20|2245.9|2245.6|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|9
1632916650000|2021-09-29 11:57:30|2246|2245.7|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|8
1632916660000|2021-09-29 11:57:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|2
1632916670000|2021-09-29 11:57:50|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.3|2245|10
1632916680000|2021-09-29 11:58:00|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2245|2244.7|1
1632916690000|2021-09-29 11:58:10|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|7
1632916700000|2021-09-29 11:58:20|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|4
1632916710000|2021-09-29 11:58:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1632916720000|2021-09-29 11:58:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.1|2243.8|26
1632916730000|2021-09-29 11:58:50|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|11
1632916740000|2021-09-29 11:59:00|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.3|2244|5
1632916750000|2021-09-29 11:59:10|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|3
1632916760000|2021-09-29 11:59:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|2
1632916770000|2021-09-29 11:59:30|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|11
1632916780000|2021-09-29 11:59:40|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|10
1632916790000|2021-09-29 11:59:50|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|2
1632916800000|2021-09-29 12:00:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|17
1632916810000|2021-09-29 12:00:10|2244.8|2244.5|2245.3|2245|2245.4|2245.1|2244.8|2244.5|18
1632916820000|2021-09-29 12:00:20|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|21
1632916830000|2021-09-29 12:00:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|12
1632916840000|2021-09-29 12:00:40|2245.8|2245.5|2246.3|2246|2246.4|2246.1|2245.8|2245.5|38
1632916850000|2021-09-29 12:00:50|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|32
1632916860000|2021-09-29 12:01:00|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|37
1632916870000|2021-09-29 12:01:10|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|21
1632916880000|2021-09-29 12:01:20|2246.5|2246.2|2246.7|2246.4|2246.9|2246.6|2246.2|2245.9|26
1632916890000|2021-09-29 12:01:30|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|14
1632916900000|2021-09-29 12:01:40|2247|2246.7|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|31
1632916910000|2021-09-29 12:01:50|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|11
1632916920000|2021-09-29 12:02:00|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|1
1632916930000|2021-09-29 12:02:10|2246.3|2246|2245.7|2245.4|2246.4|2246.1|2245.7|2245.4|22
1632916940000|2021-09-29 12:02:20|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.7|2245.4|7
1632916950000|2021-09-29 12:02:30|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.6|2245.3|33
1632916960000|2021-09-29 12:02:40|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1632916970000|2021-09-29 12:02:50|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|9
1632916980000|2021-09-29 12:03:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|6
1632916990000|2021-09-29 12:03:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|37
1632917000000|2021-09-29 12:03:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|30
1632917010000|2021-09-29 12:03:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|41
1632917020000|2021-09-29 12:03:40|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|11
1632917030000|2021-09-29 12:03:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1632917040000|2021-09-29 12:04:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|8
1632917050000|2021-09-29 12:04:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|3
1632917060000|2021-09-29 12:04:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|35
1632917070000|2021-09-29 12:04:30|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|51
1632917080000|2021-09-29 12:04:40|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|193
1632917090000|2021-09-29 12:04:50|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.8|2244.5|27
1632917100000|2021-09-29 12:05:00|2244.8|2244.5|2244.4|2244.1|2244.9|2244.6|2244.3|2244|79
1632917110000|2021-09-29 12:05:10|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.3|2244|5
1632917120000|2021-09-29 12:05:20|||||||||2
1632917130000|2021-09-29 12:05:30|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|30
1632917140000|2021-09-29 12:05:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|13
1632917150000|2021-09-29 12:05:50|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|107
1632917160000|2021-09-29 12:06:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|28
1632917170000|2021-09-29 12:06:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|7
1632917180000|2021-09-29 12:06:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1632917190000|2021-09-29 12:06:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1632917200000|2021-09-29 12:06:40|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|27
1632917210000|2021-09-29 12:06:50|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|50
1632917220000|2021-09-29 12:07:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|88
1632917230000|2021-09-29 12:07:10|||||||||16
1632917240000|2021-09-29 12:07:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|18
1632917250000|2021-09-29 12:07:30|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|5
1632917260000|2021-09-29 12:07:40|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2245|2244.7|33
1632917270000|2021-09-29 12:07:50|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|9
1632917280000|2021-09-29 12:08:00|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|6
1632917290000|2021-09-29 12:08:10|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|9
1632917300000|2021-09-29 12:08:20|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246|2245.7|9
1632917310000|2021-09-29 12:08:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|4
1632917320000|2021-09-29 12:08:40|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|13
1632917330000|2021-09-29 12:08:50|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|6
1632917340000|2021-09-29 12:09:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|7
1632917350000|2021-09-29 12:09:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|7
1632917360000|2021-09-29 12:09:20|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|22
1632917370000|2021-09-29 12:09:30|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|14
1632917380000|2021-09-29 12:09:40|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|8
1632917390000|2021-09-29 12:09:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|9
1632917400000|2021-09-29 12:10:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|23
1632917410000|2021-09-29 12:10:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|2
1632917420000|2021-09-29 12:10:20|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.7|2246.4|9
1632917430000|2021-09-29 12:10:30|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|10
1632917440000|2021-09-29 12:10:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1632917450000|2021-09-29 12:10:50|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|43
1632917460000|2021-09-29 12:11:00|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.2|2246.9|71
1632917470000|2021-09-29 12:11:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|14
1632917480000|2021-09-29 12:11:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|12
1632917490000|2021-09-29 12:11:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|21
1632917500000|2021-09-29 12:11:40|||||||||1
1632917510000|2021-09-29 12:11:50|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|7
1632917520000|2021-09-29 12:12:00|2247.9|2247.6|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|14
1632917530000|2021-09-29 12:12:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|9
1632917540000|2021-09-29 12:12:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|15
1632917550000|2021-09-29 12:12:30|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|8
1632917560000|2021-09-29 12:12:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1632917570000|2021-09-29 12:12:50|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|9
1632917580000|2021-09-29 12:13:00|2246.7|2246.4|2246|2245.7|2246.7|2246.4|2246|2245.7|18
1632917600000|2021-09-29 12:13:20|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|22
1632917610000|2021-09-29 12:13:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|7
1632917620000|2021-09-29 12:13:40|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1632917630000|2021-09-29 12:13:50|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|6
1632917640000|2021-09-29 12:14:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1632917650000|2021-09-29 12:14:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1632917660000|2021-09-29 12:14:20|2246.3|2246|2246.1|2245.8|2246.3|2246|2246|2245.7|8
1632917670000|2021-09-29 12:14:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|6
1632917690000|2021-09-29 12:14:50|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|43
1632917700000|2021-09-29 12:15:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|15
1632917710000|2021-09-29 12:15:10|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.1|2244.8|18
1632917720000|2021-09-29 12:15:20|2245.2|2244.9|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|22
1632917730000|2021-09-29 12:15:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1632917740000|2021-09-29 12:15:40|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2245.7|2245.4|11
1632917750000|2021-09-29 12:15:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1632917760000|2021-09-29 12:16:00|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|13
1632917770000|2021-09-29 12:16:10|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|39
1632917780000|2021-09-29 12:16:20|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|55
1632917790000|2021-09-29 12:16:30|2245.9|2245.6|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|34
1632917800000|2021-09-29 12:16:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|51
1632917810000|2021-09-29 12:16:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|23
1632917820000|2021-09-29 12:17:00|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|36
1632917830000|2021-09-29 12:17:10|2245.6|2245.3|2244.5|2244.2|2245.6|2245.3|2244.5|2244.2|47
1632917840000|2021-09-29 12:17:20|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.6|2244.3|16
1632917850000|2021-09-29 12:17:30|2245.2|2244.9|2245.4|2245.1|2245.6|2245.3|2245.1|2244.8|20
1632917860000|2021-09-29 12:17:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|5
1632917870000|2021-09-29 12:17:50|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|13
1632917880000|2021-09-29 12:18:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.9|2244.6|4
1632917890000|2021-09-29 12:18:10|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|2
1632917900000|2021-09-29 12:18:20|2245.3|2245|2245.3|2245|2245.7|2245.4|2245.3|2245|4
1632917910000|2021-09-29 12:18:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|3
1632917920000|2021-09-29 12:18:40|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.1|2244.8|10
1632917930000|2021-09-29 12:18:50|2245.4|2245.1|2245.8|2245.5|2245.9|2245.6|2245.4|2245.1|3
1632917940000|2021-09-29 12:19:00|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|8
1632917950000|2021-09-29 12:19:10|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|4
1632917960000|2021-09-29 12:19:20|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|9
1632917970000|2021-09-29 12:19:30|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245|2244.7|12
1632917980000|2021-09-29 12:19:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|2
1632917990000|2021-09-29 12:19:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1632918000000|2021-09-29 12:20:00|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|24
1632918010000|2021-09-29 12:20:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.9|2244.6|2
1632918020000|2021-09-29 12:20:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1632918030000|2021-09-29 12:20:30|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|18
1632918040000|2021-09-29 12:20:40|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|6
1632918050000|2021-09-29 12:20:50|2244.8|2244.5|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|4
1632918060000|2021-09-29 12:21:00|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|5
1632918070000|2021-09-29 12:21:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|1
1632918080000|2021-09-29 12:21:20|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|13
1632918090000|2021-09-29 12:21:30|2244.5|2244.2|2243.9|2243.6|2244.6|2244.3|2243.9|2243.6|14
1632918100000|2021-09-29 12:21:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|21
1632918110000|2021-09-29 12:21:50|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|2
1632918120000|2021-09-29 12:22:00|2243.6|2243.3|2244.1|2243.8|2244.2|2243.9|2243.4|2243.1|14
1632918130000|2021-09-29 12:22:10|2244.2|2243.9|2243.9|2243.6|2244.3|2244|2243.9|2243.6|10
1632918140000|2021-09-29 12:22:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|7
1632918150000|2021-09-29 12:22:30|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|9
1632918160000|2021-09-29 12:22:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|4
1632918170000|2021-09-29 12:22:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1632918180000|2021-09-29 12:23:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|1
1632918190000|2021-09-29 12:23:10|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|8
1632918200000|2021-09-29 12:23:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|3
1632918210000|2021-09-29 12:23:30|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|5
1632918220000|2021-09-29 12:23:40|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|9
1632918230000|2021-09-29 12:23:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244|2243.7|15
1632918240000|2021-09-29 12:24:00|2244.5|2244.2|2244.3|2244|2244.7|2244.4|2244.1|2243.8|12
1632918250000|2021-09-29 12:24:10|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|8
1632918260000|2021-09-29 12:24:20|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.3|2244|4
1632918270000|2021-09-29 12:24:30|2244.3|2244|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|8
1632918280000|2021-09-29 12:24:40|2244.3|2244|2244.1|2243.8|2244.6|2244.3|2244|2243.7|14
1632918290000|2021-09-29 12:24:50|2244.2|2243.9|2245|2244.7|2245|2244.7|2244.2|2243.9|3
1632918300000|2021-09-29 12:25:00|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.7|2244.4|6
1632918310000|2021-09-29 12:25:10|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|2
1632918320000|2021-09-29 12:25:20|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.3|2244|9
1632918330000|2021-09-29 12:25:30|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|5
1632918340000|2021-09-29 12:25:40|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|16
1632918350000|2021-09-29 12:25:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|7
1632918360000|2021-09-29 12:26:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|13
1632918370000|2021-09-29 12:26:10|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.2|2242.9|43
1632918380000|2021-09-29 12:26:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.3|2243|5
1632918390000|2021-09-29 12:26:30|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|5
1632918400000|2021-09-29 12:26:40|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|15
1632918410000|2021-09-29 12:26:50|2244.3|2244|2244|2243.7|2244.5|2244.2|2244|2243.7|27
1632918420000|2021-09-29 12:27:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|2
1632918430000|2021-09-29 12:27:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1632918440000|2021-09-29 12:27:20|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|1
1632918450000|2021-09-29 12:27:30|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|7
1632918460000|2021-09-29 12:27:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|1
1632918470000|2021-09-29 12:27:50|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|5
1632918480000|2021-09-29 12:28:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|7
1632918490000|2021-09-29 12:28:10|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|3
1632918500000|2021-09-29 12:28:20|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|6
1632918510000|2021-09-29 12:28:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1632918520000|2021-09-29 12:28:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|2
1632918530000|2021-09-29 12:28:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1632918540000|2021-09-29 12:29:00|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|3
1632918550000|2021-09-29 12:29:10|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|13
1632918560000|2021-09-29 12:29:20|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|6
1632918570000|2021-09-29 12:29:30|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|47
1632918580000|2021-09-29 12:29:40|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|10
1632918590000|2021-09-29 12:29:50|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|34
1632918600000|2021-09-29 12:30:00|2243.4|2243.1|2243.6|2243.3|2244|2243.7|2243.4|2243.1|16
1632918610000|2021-09-29 12:30:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|15
1632918620000|2021-09-29 12:30:20|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|9
1632918630000|2021-09-29 12:30:30|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|9
1632918640000|2021-09-29 12:30:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|5
1632918650000|2021-09-29 12:30:50|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.7|2244.4|36
1632918660000|2021-09-29 12:31:00|2244.7|2244.4|2243.3|2243|2244.7|2244.4|2243.3|2243|30
1632918670000|2021-09-29 12:31:10|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|7
1632918680000|2021-09-29 12:31:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|9
1632918690000|2021-09-29 12:31:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|28
1632918700000|2021-09-29 12:31:40|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.7|2242.4|15
1632918710000|2021-09-29 12:31:50|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|11
1632918720000|2021-09-29 12:32:00|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|22
1632918730000|2021-09-29 12:32:10|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|5
1632918740000|2021-09-29 12:32:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|15
1632918750000|2021-09-29 12:32:30|2243.1|2242.8|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|30
1632918760000|2021-09-29 12:32:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.7|2242.4|4
1632918770000|2021-09-29 12:32:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|8
1632918780000|2021-09-29 12:33:00|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|17
1632918790000|2021-09-29 12:33:10|2243.6|2243.3|2242.7|2242.4|2243.6|2243.3|2242.6|2242.3|155
1632918800000|2021-09-29 12:33:20|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.3|2242|15
1632918810000|2021-09-29 12:33:30|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|1
1632918820000|2021-09-29 12:33:40|2242.3|2242|2241.6|2241.3|2242.3|2242|2241.6|2241.3|12
1632918830000|2021-09-29 12:33:50|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.3|2241|12
1632918840000|2021-09-29 12:34:00|2241.1|2240.8|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|28
1632918850000|2021-09-29 12:34:10|2240.4|2240.1|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|70
1632918860000|2021-09-29 12:34:20|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|9
1632918870000|2021-09-29 12:34:30|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|16
1632918880000|2021-09-29 12:34:40|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|8
1632918890000|2021-09-29 12:34:50|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|12
1632918900000|2021-09-29 12:35:00|2240.4|2240.1|2240|2239.7|2240.5|2240.2|2239.9|2239.6|11
1632918910000|2021-09-29 12:35:10|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.3|2239|46
1632918920000|2021-09-29 12:35:20|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|8
1632918930000|2021-09-29 12:35:30|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|15
1632918940000|2021-09-29 12:35:40|2240.3|2240|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|46
1632918950000|2021-09-29 12:35:50|2240.5|2240.2|2240.3|2240|2240.7|2240.4|2240.3|2240|5
1632918960000|2021-09-29 12:36:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|3
1632918970000|2021-09-29 12:36:10|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|5
1632918980000|2021-09-29 12:36:20|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|10
1632918990000|2021-09-29 12:36:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|20
1632919000000|2021-09-29 12:36:40|2240.7|2240.4|2239.4|2239.1|2240.7|2240.4|2239.4|2239.1|12
1632919010000|2021-09-29 12:36:50|2239.6|2239.3|2238.7|2238.4|2239.6|2239.3|2238.7|2238.4|30
1632919020000|2021-09-29 12:37:00|2238.8|2238.5|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|20
1632919030000|2021-09-29 12:37:10|2238.8|2238.5|2238.4|2238.1|2239.1|2238.8|2238.1|2237.8|37
1632919040000|2021-09-29 12:37:20|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.7|2238.4|11
1632919050000|2021-09-29 12:37:30|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|12
1632919060000|2021-09-29 12:37:40|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.4|2238.1|15
1632919070000|2021-09-29 12:37:50|2238.3|2238|2239|2238.7|2239|2238.7|2238.3|2238|13
1632919080000|2021-09-29 12:38:00|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|17
1632919090000|2021-09-29 12:38:10|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|16
1632919100000|2021-09-29 12:38:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|5
1632919110000|2021-09-29 12:38:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|6
1632919120000|2021-09-29 12:38:40|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|10
1632919130000|2021-09-29 12:38:50|2240.4|2240.1|2239.4|2239.1|2240.4|2240.1|2239.4|2239.1|14
1632919140000|2021-09-29 12:39:00|2239.2|2238.9|2238.6|2238.3|2239.3|2239|2238.4|2238.1|7
1632919150000|2021-09-29 12:39:10|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|2
1632919160000|2021-09-29 12:39:20|2238.6|2238.3|2238.2|2237.9|2238.7|2238.4|2237.9|2237.6|16
1632919170000|2021-09-29 12:39:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238|2237.7|7
1632919180000|2021-09-29 12:39:40|2238.5|2238.2|2239.2|2238.9|2239.2|2238.9|2238.5|2238.2|17
1632919190000|2021-09-29 12:39:50|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|10
1632919200000|2021-09-29 12:40:00|2239.2|2238.9|2239.9|2239.6|2239.9|2239.6|2239.2|2238.9|54
1632919210000|2021-09-29 12:40:10|2239.8|2239.5|2240.4|2240.1|2240.4|2240.1|2239.8|2239.5|28
1632919220000|2021-09-29 12:40:20|2240.3|2240|2240|2239.7|2240.4|2240.1|2240|2239.7|11
1632919230000|2021-09-29 12:40:30|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|77
1632919240000|2021-09-29 12:40:40|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|11
1632919250000|2021-09-29 12:40:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1632919260000|2021-09-29 12:41:00|2239.9|2239.6|2240.4|2240.1|2240.4|2240.1|2239.8|2239.5|12
1632919270000|2021-09-29 12:41:10|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|3
1632919280000|2021-09-29 12:41:20|2240|2239.7|2239.3|2239|2240|2239.7|2238.8|2238.5|71
1632919290000|2021-09-29 12:41:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|13
1632919300000|2021-09-29 12:41:40|2239.7|2239.4|2239.8|2239.5|2240.4|2240.1|2239.7|2239.4|24
1632919310000|2021-09-29 12:41:50|2240|2239.7|2240.2|2239.9|2240.3|2240|2240|2239.7|1
1632919320000|2021-09-29 12:42:00|2240.1|2239.8|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|25
1632919330000|2021-09-29 12:42:10|2240.4|2240.1|2240.8|2240.5|2240.9|2240.6|2240.4|2240.1|16
1632919340000|2021-09-29 12:42:20|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.7|2240.4|14
1632919350000|2021-09-29 12:42:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1632919360000|2021-09-29 12:42:40|2240.6|2240.3|2241.3|2241|2241.4|2241.1|2240.6|2240.3|18
1632919370000|2021-09-29 12:42:50|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|18
1632919380000|2021-09-29 12:43:00|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|9
1632919400000|2021-09-29 12:43:20|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|4
1632919410000|2021-09-29 12:43:30|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|5
1632919420000|2021-09-29 12:43:40|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|10
1632919430000|2021-09-29 12:43:50|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.3|2241|16
1632919440000|2021-09-29 12:44:00|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.3|2241|5
1632919450000|2021-09-29 12:44:10|2241.7|2241.4|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|1
1632919460000|2021-09-29 12:44:20|2241.3|2241|2241|2240.7|2241.4|2241.1|2241|2240.7|8
1632919470000|2021-09-29 12:44:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|4
1632919480000|2021-09-29 12:44:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.1|2240.8|2
1632919490000|2021-09-29 12:44:50|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241|2240.7|7
1632919500000|2021-09-29 12:45:00|2240.8|2240.5|2241.2|2240.9|2241.4|2241.1|2240.8|2240.5|7
1632919510000|2021-09-29 12:45:10|2241.3|2241|2240.9|2240.6|2241.4|2241.1|2240.7|2240.4|12
1632919520000|2021-09-29 12:45:20|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.3|2240|12
1632919530000|2021-09-29 12:45:30|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|4
1632919540000|2021-09-29 12:45:40|2240|2239.7|2241|2240.7|2241|2240.7|2240|2239.7|7
1632919550000|2021-09-29 12:45:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|2
1632919570000|2021-09-29 12:46:10|2241|2240.7|2240.4|2240.1|2241|2240.7|2240.4|2240.1|12
1632919580000|2021-09-29 12:46:20|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|1
1632919590000|2021-09-29 12:46:30|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|5
1632919600000|2021-09-29 12:46:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1632919610000|2021-09-29 12:46:50|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.5|2240.2|5
1632919620000|2021-09-29 12:47:00|2241.1|2240.8|2241.6|2241.3|2241.7|2241.4|2241.1|2240.8|14
1632919630000|2021-09-29 12:47:10|2241.7|2241.4|2242.2|2241.9|2242.3|2242|2241.7|2241.4|28
1632919640000|2021-09-29 12:47:20|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|9
1632919650000|2021-09-29 12:47:30|2242.1|2241.8|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|34
1632919660000|2021-09-29 12:47:40|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|10
1632919670000|2021-09-29 12:47:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.1|2241.8|16
1632919680000|2021-09-29 12:48:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|20
1632919690000|2021-09-29 12:48:10|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.1|2241.8|2
1632919700000|2021-09-29 12:48:20|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.3|2242|5
1632919710000|2021-09-29 12:48:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|3
1632919720000|2021-09-29 12:48:40|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|10
1632919730000|2021-09-29 12:48:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1632919740000|2021-09-29 12:49:00|2242.1|2241.8|2242.3|2242|2242.8|2242.5|2242|2241.7|18
1632919750000|2021-09-29 12:49:10|2242.4|2242.1|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|19
1632919760000|2021-09-29 12:49:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|4
1632919770000|2021-09-29 12:49:30|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|3
1632919780000|2021-09-29 12:49:40|||||||||1
1632919790000|2021-09-29 12:49:50|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|7
1632919800000|2021-09-29 12:50:00|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2241.3|2241|14
1632919810000|2021-09-29 12:50:10|2241.5|2241.2|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|8
1632919820000|2021-09-29 12:50:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|3
1632919830000|2021-09-29 12:50:30|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1632919840000|2021-09-29 12:50:40|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|4
1632919860000|2021-09-29 12:51:00|2242.3|2242|2243|2242.7|2243|2242.7|2242.3|2242|15
1632919870000|2021-09-29 12:51:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|12
1632919880000|2021-09-29 12:51:20|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.5|2242.2|4
1632919890000|2021-09-29 12:51:30|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|18
1632919900000|2021-09-29 12:51:40|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|6
1632919910000|2021-09-29 12:51:50|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|3
1632919920000|2021-09-29 12:52:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|1
1632919930000|2021-09-29 12:52:10|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|1
1632919940000|2021-09-29 12:52:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|5
1632919950000|2021-09-29 12:52:30|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1632919960000|2021-09-29 12:52:40|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|4
1632919970000|2021-09-29 12:52:50|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|2
1632919980000|2021-09-29 12:53:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|2
1632919990000|2021-09-29 12:53:10|2241.2|2240.9|2241.3|2241|2241.6|2241.3|2241.1|2240.8|9
1632920000000|2021-09-29 12:53:20|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|4
1632920010000|2021-09-29 12:53:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|6
1632920020000|2021-09-29 12:53:40|2240.9|2240.6|2241.3|2241|2241.4|2241.1|2240.8|2240.5|17
1632920030000|2021-09-29 12:53:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|8
1632920040000|2021-09-29 12:54:00|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.2|2240.9|12
1632920050000|2021-09-29 12:54:10|||||||||2
1632920060000|2021-09-29 12:54:20|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|8
1632920070000|2021-09-29 12:54:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|15
1632920080000|2021-09-29 12:54:40|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|4
1632920090000|2021-09-29 12:54:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|3
1632920100000|2021-09-29 12:55:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|5
1632920110000|2021-09-29 12:55:10|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|1
1632920120000|2021-09-29 12:55:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|15
1632920130000|2021-09-29 12:55:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|5
1632920140000|2021-09-29 12:55:40|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|16
1632920150000|2021-09-29 12:55:50|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1632920160000|2021-09-29 12:56:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1632920170000|2021-09-29 12:56:10|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|10
1632920180000|2021-09-29 12:56:20|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|1
1632920190000|2021-09-29 12:56:30|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|1
1632920200000|2021-09-29 12:56:40|2240.4|2240.1|2239.9|2239.6|2240.5|2240.2|2239.9|2239.6|33
1632920210000|2021-09-29 12:56:50|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|8
1632920220000|2021-09-29 12:57:00|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|14
1632920230000|2021-09-29 12:57:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|17
1632920240000|2021-09-29 12:57:20|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|15
1632920250000|2021-09-29 12:57:30|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.8|2240.5|16
1632920260000|2021-09-29 12:57:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|21
1632920270000|2021-09-29 12:57:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|4
1632920280000|2021-09-29 12:58:00|2241.1|2240.8|2240.3|2240|2241.2|2240.9|2240.3|2240|23
1632920290000|2021-09-29 12:58:10|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|2
1632920300000|2021-09-29 12:58:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|6
1632920310000|2021-09-29 12:58:30|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1632920320000|2021-09-29 12:58:40|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1632920330000|2021-09-29 12:58:50|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|14
1632920340000|2021-09-29 12:59:00|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|14
1632920350000|2021-09-29 12:59:10|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.1|2240.8|12
1632920360000|2021-09-29 12:59:20|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|17
1632920370000|2021-09-29 12:59:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2240.9|2240.6|21
1632920380000|2021-09-29 12:59:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|4
1632920390000|2021-09-29 12:59:50|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1632920400000|2021-09-29 13:00:00|2241.2|2240.9|2241.1|2240.8|2241.7|2241.4|2241|2240.7|33
1632920410000|2021-09-29 13:00:10|2241|2240.7|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|12
1632920420000|2021-09-29 13:00:20|2240.4|2240.1|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|34
1632920430000|2021-09-29 13:00:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|1
1632920440000|2021-09-29 13:00:40|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|9
1632920450000|2021-09-29 13:00:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|8
1632920460000|2021-09-29 13:01:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|11
1632920470000|2021-09-29 13:01:10|2240.8|2240.5|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|25
1632920480000|2021-09-29 13:01:20|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|12
1632920490000|2021-09-29 13:01:30|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|3
1632920500000|2021-09-29 13:01:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.3|2241|0
1632920510000|2021-09-29 13:01:50|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241|2240.7|7
1632920520000|2021-09-29 13:02:00|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|5
1632920530000|2021-09-29 13:02:10|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|3
1632920540000|2021-09-29 13:02:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|7
1632920550000|2021-09-29 13:02:30|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|2
1632920560000|2021-09-29 13:02:40|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|6
1632920570000|2021-09-29 13:02:50|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|8
1632920580000|2021-09-29 13:03:00|2241.9|2241.6|2241.3|2241|2242|2241.7|2241.3|2241|4
1632920590000|2021-09-29 13:03:10|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|1
1632920600000|2021-09-29 13:03:20|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|3
1632920610000|2021-09-29 13:03:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|7
1632920620000|2021-09-29 13:03:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|9
1632920630000|2021-09-29 13:03:50|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|12
1632920640000|2021-09-29 13:04:00|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|3
1632920650000|2021-09-29 13:04:10|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|4
1632920660000|2021-09-29 13:04:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|4
1632920670000|2021-09-29 13:04:30|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|7
1632920680000|2021-09-29 13:04:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|1
1632920690000|2021-09-29 13:04:50|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2241.3|2241|4
1632920700000|2021-09-29 13:05:00|2241.5|2241.2|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|11
1632920710000|2021-09-29 13:05:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|3
1632920720000|2021-09-29 13:05:20|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|12
1632920730000|2021-09-29 13:05:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|9
1632920740000|2021-09-29 13:05:40|2241.8|2241.5|2242.3|2242|2242.4|2242.1|2241.8|2241.5|8
1632920750000|2021-09-29 13:05:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|9
1632920760000|2021-09-29 13:06:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|11
1632920770000|2021-09-29 13:06:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1632920780000|2021-09-29 13:06:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1632920790000|2021-09-29 13:06:30|2241.7|2241.4|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|5
1632920800000|2021-09-29 13:06:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1632920810000|2021-09-29 13:06:50|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|2
1632920820000|2021-09-29 13:07:00|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|4
1632920830000|2021-09-29 13:07:10|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241.1|2240.8|6
1632920840000|2021-09-29 13:07:20|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|7
1632920850000|2021-09-29 13:07:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1632920860000|2021-09-29 13:07:40|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|8
1632920870000|2021-09-29 13:07:50|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|2
1632920880000|2021-09-29 13:08:00|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|12
1632920890000|2021-09-29 13:08:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1632920900000|2021-09-29 13:08:20|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|34
1632920910000|2021-09-29 13:08:30|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|7
1632920920000|2021-09-29 13:08:40|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|8
1632920940000|2021-09-29 13:09:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|6
1632920950000|2021-09-29 13:09:10|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|14
1632920960000|2021-09-29 13:09:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1632920970000|2021-09-29 13:09:30|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|1
1632920980000|2021-09-29 13:09:40|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|0
1632920990000|2021-09-29 13:09:50|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|9
1632921000000|2021-09-29 13:10:00|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|4
1632921010000|2021-09-29 13:10:10|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|14
1632921020000|2021-09-29 13:10:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1632921030000|2021-09-29 13:10:30|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|19
1632921040000|2021-09-29 13:10:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1632921050000|2021-09-29 13:10:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|1
1632921060000|2021-09-29 13:11:00|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|76
1632921070000|2021-09-29 13:11:10|2240|2239.7|2240.2|2239.9|2240.3|2240|2240|2239.7|2
1632921080000|2021-09-29 13:11:20|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.2|2239.9|12
1632921090000|2021-09-29 13:11:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|6
1632921100000|2021-09-29 13:11:40|2240.6|2240.3|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|29
1632921110000|2021-09-29 13:11:50|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|5
1632921120000|2021-09-29 13:12:00|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|4
1632921130000|2021-09-29 13:12:10|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|10
1632921140000|2021-09-29 13:12:20|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|10
1632921150000|2021-09-29 13:12:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|4
1632921160000|2021-09-29 13:12:40|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239.3|2239|10
1632921170000|2021-09-29 13:12:50|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|4
1632921180000|2021-09-29 13:13:00|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.4|2239.1|11
1632921190000|2021-09-29 13:13:10|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|5
1632921200000|2021-09-29 13:13:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|4
1632921210000|2021-09-29 13:13:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|9
1632921220000|2021-09-29 13:13:40|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|6
1632921230000|2021-09-29 13:13:50|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|6
1632921240000|2021-09-29 13:14:00|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|12
1632921250000|2021-09-29 13:14:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|6
1632921260000|2021-09-29 13:14:20|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|8
1632921270000|2021-09-29 13:14:30|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|9
1632921280000|2021-09-29 13:14:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|6
1632921290000|2021-09-29 13:14:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|8
1632921300000|2021-09-29 13:15:00|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|5
1632921310000|2021-09-29 13:15:10|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|16
1632921320000|2021-09-29 13:15:20|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|3
1632921340000|2021-09-29 13:15:40|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.7|2239.4|28
1632921350000|2021-09-29 13:15:50|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.5|2239.2|13
1632921360000|2021-09-29 13:16:00|2239.5|2239.2|2239.3|2239|2239.6|2239.3|2239.3|2239|12
1632921370000|2021-09-29 13:16:10|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|14
1632921380000|2021-09-29 13:16:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|18
1632921390000|2021-09-29 13:16:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|21
1632921400000|2021-09-29 13:16:40|2238.7|2238.4|2239|2238.7|2239.1|2238.8|2238.6|2238.3|12
1632921410000|2021-09-29 13:16:50|2239.1|2238.8|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|17
1632921420000|2021-09-29 13:17:00|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2238.6|2238.3|15
1632921430000|2021-09-29 13:17:10|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.1|2237.8|39
1632921440000|2021-09-29 13:17:20|2238.2|2237.9|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|15
1632921450000|2021-09-29 13:17:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|5
1632921460000|2021-09-29 13:17:40|2238|2237.7|2238.2|2237.9|2238.3|2238|2238|2237.7|18
1632921470000|2021-09-29 13:17:50|2237.9|2237.6|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|37
1632921480000|2021-09-29 13:18:00|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.6|2237.3|25
1632921490000|2021-09-29 13:18:10|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.7|2237.4|80
1632921500000|2021-09-29 13:18:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|13
1632921510000|2021-09-29 13:18:30|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|9
1632921520000|2021-09-29 13:18:40|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|12
1632921530000|2021-09-29 13:18:50|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|7
1632921540000|2021-09-29 13:19:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|9
1632921550000|2021-09-29 13:19:10|2237.1|2236.8|2236.5|2236.2|2237.1|2236.8|2236.5|2236.2|34
1632921560000|2021-09-29 13:19:20|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|20
1632921570000|2021-09-29 13:19:30|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.3|2236|9
1632921580000|2021-09-29 13:19:40|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.3|2236|13
1632921590000|2021-09-29 13:19:50|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236|2235.7|29
1632921600000|2021-09-29 13:20:00|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|9
1632921610000|2021-09-29 13:20:10|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|9
1632921620000|2021-09-29 13:20:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|7
1632921630000|2021-09-29 13:20:30|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|22
1632921640000|2021-09-29 13:20:40|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|11
1632921650000|2021-09-29 13:20:50|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|3
1632921660000|2021-09-29 13:21:00|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|17
1632921670000|2021-09-29 13:21:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|22
1632921680000|2021-09-29 13:21:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|9
1632921690000|2021-09-29 13:21:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|4
1632921700000|2021-09-29 13:21:40|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.9|2236.6|25
1632921710000|2021-09-29 13:21:50|2237.6|2237.3|2237.6|2237.3|2237.9|2237.6|2237.5|2237.2|46
1632921720000|2021-09-29 13:22:00|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.7|2237.4|18
1632921730000|2021-09-29 13:22:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|1
1632921740000|2021-09-29 13:22:20|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|12
1632921750000|2021-09-29 13:22:30|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|11
1632921760000|2021-09-29 13:22:40|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2238.1|2237.8|12
1632921770000|2021-09-29 13:22:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|34
1632921780000|2021-09-29 13:23:00|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.3|2238|5
1632921790000|2021-09-29 13:23:10|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.3|2238|3
1632921800000|2021-09-29 13:23:20|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|14
1632921810000|2021-09-29 13:23:30|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|27
1632921820000|2021-09-29 13:23:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1632921830000|2021-09-29 13:23:50|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.6|2238.3|9
1632921840000|2021-09-29 13:24:00|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|9
1632921850000|2021-09-29 13:24:10|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|6
1632921860000|2021-09-29 13:24:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|6
1632921870000|2021-09-29 13:24:30|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|10
1632921880000|2021-09-29 13:24:40|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.3|2238|12
1632921890000|2021-09-29 13:24:50|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|11
1632921900000|2021-09-29 13:25:00|2238.5|2238.2|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|7
1632921910000|2021-09-29 13:25:10|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|4
1632921920000|2021-09-29 13:25:20|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|43
1632921930000|2021-09-29 13:25:30|2239|2238.7|2239.5|2239.2|2239.6|2239.3|2238.9|2238.6|39
1632921940000|2021-09-29 13:25:40|2239.6|2239.3|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|26
1632921950000|2021-09-29 13:25:50|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|7
1632921960000|2021-09-29 13:26:00|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|10
1632921970000|2021-09-29 13:26:10|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239|2238.7|14
1632921980000|2021-09-29 13:26:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1632921990000|2021-09-29 13:26:30|2239.1|2238.8|2238.2|2237.9|2239.1|2238.8|2238.1|2237.8|10
1632922000000|2021-09-29 13:26:40|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|16
1632922010000|2021-09-29 13:26:50|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|19
1632922020000|2021-09-29 13:27:00|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.1|2236.8|26
1632922030000|2021-09-29 13:27:10|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|18
1632922040000|2021-09-29 13:27:20|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|1
1632922050000|2021-09-29 13:27:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|8
1632922060000|2021-09-29 13:27:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|6
1632922070000|2021-09-29 13:27:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1632922080000|2021-09-29 13:28:00|2238|2237.7|2238.7|2238.4|2238.7|2238.4|2238|2237.7|19
1632922090000|2021-09-29 13:28:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1632922100000|2021-09-29 13:28:20|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|15
1632922110000|2021-09-29 13:28:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|7
1632922120000|2021-09-29 13:28:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|2
1632922130000|2021-09-29 13:28:50|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|6
1632922140000|2021-09-29 13:29:00|2238.7|2238.4|2238.8|2238.5|2239|2238.7|2238.6|2238.3|17
1632922150000|2021-09-29 13:29:10|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|31
1632922160000|2021-09-29 13:29:20|2238.7|2238.4|2238.7|2238.4|2239|2238.7|2238.7|2238.4|10
1632922170000|2021-09-29 13:29:30|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|22
1632922180000|2021-09-29 13:29:40|2239.3|2239|2239.8|2239.5|2239.9|2239.6|2239.2|2238.9|59
1632922190000|2021-09-29 13:29:50|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.4|2239.1|39
1632922200000|2021-09-29 13:30:00|2239.9|2239.6|2242.3|2242|2243.4|2243.1|2239|2238.7|1037
1632922210000|2021-09-29 13:30:10|2242.4|2242.1|2241.8|2241.5|2243.7|2243.4|2241.7|2241.4|350
1632922220000|2021-09-29 13:30:20|2241.5|2241.2|2243.2|2242.9|2243.3|2243|2240.7|2240.4|219
1632922230000|2021-09-29 13:30:30|2243|2242.7|2242.6|2242.3|2243.4|2243.1|2241.2|2240.9|268
1632922240000|2021-09-29 13:30:40|2243|2242.7|2242|2241.7|2243|2242.7|2241.6|2241.3|182
1632922250000|2021-09-29 13:30:50|2241.9|2241.6|2239.9|2239.6|2242|2241.7|2239.9|2239.6|320
1632922260000|2021-09-29 13:31:00|2239.8|2239.5|2239.9|2239.6|2240.5|2240.2|2239.7|2239.4|280
1632922270000|2021-09-29 13:31:10|2240.1|2239.8|2239.1|2238.8|2240.8|2240.5|2238.8|2238.5|325
1632922280000|2021-09-29 13:31:20|2239|2238.7|2238.6|2238.3|2239.4|2239.1|2238|2237.7|270
1632922290000|2021-09-29 13:31:30|2238.5|2238.2|2237.2|2236.9|2238.6|2238.3|2236.7|2236.4|407
1632922300000|2021-09-29 13:31:40|2237.1|2236.8|2237.6|2237.3|2237.9|2237.6|2237|2236.7|232
1632922310000|2021-09-29 13:31:50|2237.4|2237.1|2237.1|2236.8|2237.6|2237.3|2236.2|2235.9|213
1632922320000|2021-09-29 13:32:00|2237|2236.7|2236.7|2236.4|2237|2236.7|2235.4|2235.1|464
1632922330000|2021-09-29 13:32:10|2236.5|2236.2|2235.9|2235.6|2236.6|2236.3|2235.9|2235.6|146
1632922340000|2021-09-29 13:32:20|2236|2235.7|2236.3|2236|2236.9|2236.6|2236|2235.7|363
1632922350000|2021-09-29 13:32:30|2236.2|2235.9|2235.9|2235.6|2236.9|2236.6|2235.6|2235.3|258
1632922360000|2021-09-29 13:32:40|2236|2235.7|2236.4|2236.1|2236.7|2236.4|2235.8|2235.5|209
1632922370000|2021-09-29 13:32:50|2236.5|2236.2|2235.8|2235.5|2236.8|2236.5|2235.8|2235.5|176
1632922380000|2021-09-29 13:33:00|2236.1|2235.8|2236.1|2235.8|2236.9|2236.6|2235.9|2235.6|361
1632922390000|2021-09-29 13:33:10|2236|2235.7|2236|2235.7|2236.3|2236|2235.7|2235.4|149
1632922400000|2021-09-29 13:33:20|2235.9|2235.6|2235.7|2235.4|2236.1|2235.8|2235.1|2234.8|262
1632922410000|2021-09-29 13:33:30|2235.5|2235.2|2234.5|2234.2|2235.5|2235.2|2234.1|2233.8|297
1632922420000|2021-09-29 13:33:40|2234.6|2234.3|2233.5|2233.2|2234.6|2234.3|2233.4|2233.1|236
1632922430000|2021-09-29 13:33:50|2233.1|2232.8|2232.2|2231.9|2233.3|2233|2232.1|2231.8|349
1632922440000|2021-09-29 13:34:00|2232.1|2231.8|2231.3|2231|2232.1|2231.8|2230.8|2230.5|402
1632922450000|2021-09-29 13:34:10|2231.4|2231.1|2231.8|2231.5|2232.1|2231.8|2231.1|2230.8|277
1632922460000|2021-09-29 13:34:20|2231.7|2231.4|2232.5|2232.2|2232.7|2232.4|2231.5|2231.2|235
1632922470000|2021-09-29 13:34:30|2232.6|2232.3|2231.7|2231.4|2232.7|2232.4|2231.7|2231.4|146
1632922480000|2021-09-29 13:34:40|2231.8|2231.5|2230.9|2230.6|2232|2231.7|2230.8|2230.5|423
1632922490000|2021-09-29 13:34:50|2230.8|2230.5|2229.3|2229|2230.8|2230.5|2229.1|2228.8|440
1632922500000|2021-09-29 13:35:00|2229.2|2228.9|2228.3|2228|2229.7|2229.4|2228.3|2228|514
1632922510000|2021-09-29 13:35:10|2228.2|2227.9|2227.5|2227.2|2228.4|2228.1|2227|2226.7|319
1632922520000|2021-09-29 13:35:20|2227.3|2227|2224.6|2224.3|2227.3|2227|2223.9|2223.6|823
1632922530000|2021-09-29 13:35:30|2224.7|2224.4|2226|2225.7|2226.1|2225.8|2224.3|2224|382
1632922540000|2021-09-29 13:35:40|2226.1|2225.8|2227.2|2226.9|2227.6|2227.3|2225.4|2225.1|431
1632922550000|2021-09-29 13:35:50|2227.3|2227|2229.3|2229|2229.3|2229|2227.1|2226.8|294
1632922560000|2021-09-29 13:36:00|2229.8|2229.5|2227.3|2227|2229.8|2229.5|2227|2226.7|353
1632922570000|2021-09-29 13:36:10|2227.4|2227.1|2227.1|2226.8|2227.6|2227.3|2226.6|2226.3|273
1632922580000|2021-09-29 13:36:20|2227.6|2227.3|2229.2|2228.9|2229.4|2229.1|2227.4|2227.1|211
1632922590000|2021-09-29 13:36:30|2229.3|2229|2229.2|2228.9|2230.5|2230.2|2228.8|2228.5|383
1632922600000|2021-09-29 13:36:40|2229.1|2228.8|2228.7|2228.4|2229.3|2229|2227.6|2227.3|247
1632922610000|2021-09-29 13:36:50|2229|2228.7|2229.7|2229.4|2230.6|2230.3|2229|2228.7|200
1632922620000|2021-09-29 13:37:00|2229.5|2229.2|2229.4|2229.1|2229.9|2229.6|2229|2228.7|130
1632922630000|2021-09-29 13:37:10|2229.8|2229.5|2230.1|2229.8|2230.7|2230.4|2229.6|2229.3|219
1632922640000|2021-09-29 13:37:20|2230.4|2230.1|2230.7|2230.4|2230.9|2230.6|2230.1|2229.8|181
1632922650000|2021-09-29 13:37:30|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.2|2229.9|104
1632922660000|2021-09-29 13:37:40|2230.9|2230.6|2230.4|2230.1|2231.6|2231.3|2230.4|2230.1|237
1632922670000|2021-09-29 13:37:50|2230.2|2229.9|2229.7|2229.4|2230.3|2230|2229.5|2229.2|135
1632922680000|2021-09-29 13:38:00|2229.1|2228.8|2226.3|2226|2229.1|2228.8|2226.2|2225.9|319
1632922690000|2021-09-29 13:38:10|2226.4|2226.1|2226.7|2226.4|2227.3|2227|2226.1|2225.8|257
1632922700000|2021-09-29 13:38:20|2226.3|2226|2225.2|2224.9|2226.3|2226|2225|2224.7|381
1632922710000|2021-09-29 13:38:30|2225|2224.7|2226.3|2226|2226.3|2226|2225|2224.7|325
1632922720000|2021-09-29 13:38:40|2226.1|2225.8|2227|2226.7|2228.1|2227.8|2225.5|2225.2|271
1632922730000|2021-09-29 13:38:50|2226.9|2226.6|2226.7|2226.4|2227.4|2227.1|2226.2|2225.9|178
1632922740000|2021-09-29 13:39:00|2226.6|2226.3|2226.3|2226|2226.8|2226.5|2226.1|2225.8|132
1632922750000|2021-09-29 13:39:10|2226.2|2225.9|2227.1|2226.8|2227.4|2227.1|2226.2|2225.9|97
1632922760000|2021-09-29 13:39:20|2227.3|2227|2226.6|2226.3|2227.6|2227.3|2226.4|2226.1|142
1632922770000|2021-09-29 13:39:30|2226.9|2226.6|2226.3|2226|2226.9|2226.6|2225.9|2225.6|142
1632922780000|2021-09-29 13:39:40|2226.2|2225.9|2226.6|2226.3|2226.9|2226.6|2225.8|2225.5|156
1632922790000|2021-09-29 13:39:50|2226.5|2226.2|2227|2226.7|2227.2|2226.9|2226.4|2226.1|143
1632922800000|2021-09-29 13:40:00|2227.2|2226.9|2226.9|2226.6|2227.9|2227.6|2226.7|2226.4|501
1632922810000|2021-09-29 13:40:10|2227.1|2226.8|2228.1|2227.8|2228.1|2227.8|2226.6|2226.3|264
1632922820000|2021-09-29 13:40:20|2228|2227.7|2228.4|2228.1|2228.9|2228.6|2227.3|2227|293
1632922830000|2021-09-29 13:40:30|2228.2|2227.9|2229.2|2228.9|2229.7|2229.4|2228.2|2227.9|171
1632922840000|2021-09-29 13:40:40|2229.4|2229.1|2230.3|2230|2230.3|2230|2229.3|2229|163
1632922850000|2021-09-29 13:40:50|2230.4|2230.1|2230.1|2229.8|2231.4|2231.1|2229.6|2229.3|256
1632922860000|2021-09-29 13:41:00|2230.3|2230|2230.2|2229.9|2230.8|2230.5|2229.8|2229.5|221
1632922870000|2021-09-29 13:41:10|2230.6|2230.3|2229.3|2229|2231|2230.7|2229.3|2229|167
1632922880000|2021-09-29 13:41:20|2229.4|2229.1|2228.9|2228.6|2229.8|2229.5|2228.5|2228.2|132
1632922890000|2021-09-29 13:41:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228|2227.7|230
1632922900000|2021-09-29 13:41:40|2229.1|2228.8|2229.1|2228.8|2229.8|2229.5|2228.5|2228.2|182
1632922910000|2021-09-29 13:41:50|2229.2|2228.9|2230.1|2229.8|2230.1|2229.8|2228.9|2228.6|121
1632922920000|2021-09-29 13:42:00|2230.3|2230|2229.8|2229.5|2230.9|2230.6|2229.7|2229.4|187
1632922930000|2021-09-29 13:42:10|2229.9|2229.6|2231.3|2231|2231.6|2231.3|2229.6|2229.3|329
1632922940000|2021-09-29 13:42:20|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231|2230.7|126
1632922950000|2021-09-29 13:42:30|2231.4|2231.1|2232.7|2232.4|2232.9|2232.6|2231.3|2231|167
1632922960000|2021-09-29 13:42:40|2232.6|2232.3|2231.2|2230.9|2232.8|2232.5|2231.2|2230.9|191
1632922970000|2021-09-29 13:42:50|2231.1|2230.8|2231.5|2231.2|2231.8|2231.5|2230.9|2230.6|103
1632922980000|2021-09-29 13:43:00|2231|2230.7|2230.9|2230.6|2231.9|2231.6|2230.4|2230.1|233
1632922990000|2021-09-29 13:43:10|2231|2230.7|2230.9|2230.6|2231.5|2231.2|2230.1|2229.8|162
1632923000000|2021-09-29 13:43:20|2230.6|2230.3|2230.4|2230.1|2230.8|2230.5|2230.1|2229.8|122
1632923010000|2021-09-29 13:43:30|2230.5|2230.2|2229.4|2229.1|2231|2230.7|2228.9|2228.6|150
1632923020000|2021-09-29 13:43:40|2229.2|2228.9|2229.6|2229.3|2229.7|2229.4|2229.1|2228.8|102
1632923030000|2021-09-29 13:43:50|2229.4|2229.1|2228.8|2228.5|2229.4|2229.1|2228.1|2227.8|177
1632923040000|2021-09-29 13:44:00|2228.6|2228.3|2229.2|2228.9|2230.3|2230|2228.4|2228.1|238
1632923050000|2021-09-29 13:44:10|2229.3|2229|2229.9|2229.6|2230.8|2230.5|2229.3|2229|227
1632923060000|2021-09-29 13:44:20|2230|2229.7|2228.8|2228.5|2230.1|2229.8|2228.5|2228.2|158
1632923070000|2021-09-29 13:44:30|2228.7|2228.4|2229.2|2228.9|2229.2|2228.9|2228.2|2227.9|123
1632923080000|2021-09-29 13:44:40|2229.1|2228.8|2228.8|2228.5|2229.4|2229.1|2228.8|2228.5|151
1632923090000|2021-09-29 13:44:50|2228.6|2228.3|2228.2|2227.9|2228.7|2228.4|2227.5|2227.2|256
1632923100000|2021-09-29 13:45:00|2228.4|2228.1|2228.2|2227.9|2228.8|2228.5|2228.1|2227.8|241
1632923110000|2021-09-29 13:45:10|2228.1|2227.8|2227.4|2227.1|2228.5|2228.2|2227.4|2227.1|242
1632923120000|2021-09-29 13:45:20|2227.2|2226.9|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|270
1632923130000|2021-09-29 13:45:30|2227.2|2226.9|2229|2228.7|2229|2228.7|2227|2226.7|160
1632923140000|2021-09-29 13:45:40|2228.9|2228.6|2229.4|2229.1|2229.5|2229.2|2228.7|2228.4|132
1632923150000|2021-09-29 13:45:50|2229.3|2229|2228.1|2227.8|2229.5|2229.2|2228.1|2227.8|91
1632923160000|2021-09-29 13:46:00|2227.7|2227.4|2226.5|2226.2|2227.8|2227.5|2226|2225.7|227
1632923170000|2021-09-29 13:46:10|2226.4|2226.1|2227|2226.7|2227.3|2227|2226.2|2225.9|296
1632923180000|2021-09-29 13:46:20|2226.9|2226.6|2228.5|2228.2|2228.5|2228.2|2226.5|2226.2|121
1632923190000|2021-09-29 13:46:30|2228.6|2228.3|2227.8|2227.5|2228.8|2228.5|2227.7|2227.4|116
1632923200000|2021-09-29 13:46:40|2227.9|2227.6|2229.8|2229.5|2229.8|2229.5|2227.7|2227.4|198
1632923210000|2021-09-29 13:46:50|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.1|2228.8|161
1632923220000|2021-09-29 13:47:00|2230|2229.7|2230.2|2229.9|2230.3|2230|2229.4|2229.1|179
1632923230000|2021-09-29 13:47:10|2230.1|2229.8|2229.2|2228.9|2230.1|2229.8|2229|2228.7|123
1632923240000|2021-09-29 13:47:20|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229|2228.7|106
1632923250000|2021-09-29 13:47:30|2229.6|2229.3|2230|2229.7|2230.4|2230.1|2229.4|2229.1|161
1632923260000|2021-09-29 13:47:40|2229.8|2229.5|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|115
1632923270000|2021-09-29 13:47:50|2230.2|2229.9|2230.6|2230.3|2230.7|2230.4|2230|2229.7|238
1632923280000|2021-09-29 13:48:00|2230.4|2230.1|2231.2|2230.9|2231.3|2231|2229.8|2229.5|219
1632923290000|2021-09-29 13:48:10|2231.1|2230.8|2232|2231.7|2232.2|2231.9|2230.8|2230.5|172
1632923300000|2021-09-29 13:48:20|2232.1|2231.8|2231.2|2230.9|2232.1|2231.8|2230.9|2230.6|141
1632923310000|2021-09-29 13:48:30|2231.3|2231|2231.1|2230.8|2231.9|2231.6|2230.6|2230.3|128
1632923320000|2021-09-29 13:48:40|2230.9|2230.6|2230.5|2230.2|2231|2230.7|2229.9|2229.6|379
1632923330000|2021-09-29 13:48:50|2230.2|2229.9|2230.8|2230.5|2230.8|2230.5|2230.2|2229.9|257
1632923340000|2021-09-29 13:49:00|2230.9|2230.6|2231.5|2231.2|2231.9|2231.6|2230.9|2230.6|150
1632923350000|2021-09-29 13:49:10|2231.4|2231.1|2230.7|2230.4|2231.4|2231.1|2230.6|2230.3|93
1632923360000|2021-09-29 13:49:20|2230.8|2230.5|2231.3|2231|2231.8|2231.5|2230.5|2230.2|120
1632923370000|2021-09-29 13:49:30|2231.1|2230.8|2230.2|2229.9|2231.1|2230.8|2229.3|2229|225
1632923380000|2021-09-29 13:49:40|2230.1|2229.8|2230.8|2230.5|2231|2230.7|2230.1|2229.8|83
1632923390000|2021-09-29 13:49:50|2230.9|2230.6|2232.2|2231.9|2232.2|2231.9|2230.7|2230.4|169
1632923400000|2021-09-29 13:50:00|2232.5|2232.2|2232.4|2232.1|2233.1|2232.8|2232|2231.7|357
1632923410000|2021-09-29 13:50:10|2232.6|2232.3|2233.4|2233.1|2233.8|2233.5|2232.5|2232.2|193
1632923420000|2021-09-29 13:50:20|2233.5|2233.2|2233|2232.7|2233.7|2233.4|2233|2232.7|131
1632923430000|2021-09-29 13:50:30|2232.9|2232.6|2233.8|2233.5|2234|2233.7|2232.9|2232.6|115
1632923440000|2021-09-29 13:50:40|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.4|2233.1|181
1632923450000|2021-09-29 13:50:50|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.6|2233.3|133
1632923460000|2021-09-29 13:51:00|2233.6|2233.3|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|174
1632923470000|2021-09-29 13:51:10|2233.7|2233.4|2232.2|2231.9|2233.7|2233.4|2231.9|2231.6|249
1632923480000|2021-09-29 13:51:20|2232.1|2231.8|2231.4|2231.1|2232.8|2232.5|2231.1|2230.8|136
1632923490000|2021-09-29 13:51:30|2231.3|2231|2232.2|2231.9|2232.9|2232.6|2231.2|2230.9|94
1632923500000|2021-09-29 13:51:40|2232.4|2232.1|2233.4|2233.1|2233.8|2233.5|2232.4|2232.1|144
1632923510000|2021-09-29 13:51:50|2233.3|2233|2234.1|2233.8|2234.4|2234.1|2233.1|2232.8|144
1632923520000|2021-09-29 13:52:00|2233.9|2233.6|2236.1|2235.8|2236.2|2235.9|2233.8|2233.5|406
1632923530000|2021-09-29 13:52:10|2236.2|2235.9|2238.5|2238.2|2238.5|2238.2|2236.2|2235.9|712
1632923540000|2021-09-29 13:52:20|2238.6|2238.3|2239.7|2239.4|2239.7|2239.4|2238.2|2237.9|488
1632923550000|2021-09-29 13:52:30|2239.6|2239.3|2240.1|2239.8|2241|2240.7|2239.6|2239.3|458
1632923560000|2021-09-29 13:52:40|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.2|2238.9|237
1632923570000|2021-09-29 13:52:50|2239.8|2239.5|2238.9|2238.6|2239.9|2239.6|2238.8|2238.5|126
1632923580000|2021-09-29 13:53:00|2239.2|2238.9|2238.6|2238.3|2239.3|2239|2238.5|2238.2|166
1632923590000|2021-09-29 13:53:10|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|96
1632923600000|2021-09-29 13:53:20|2238.3|2238|2239.1|2238.8|2239.7|2239.4|2238.3|2238|228
1632923610000|2021-09-29 13:53:30|2239.2|2238.9|2239.7|2239.4|2239.9|2239.6|2239.2|2238.9|182
1632923620000|2021-09-29 13:53:40|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|230
1632923630000|2021-09-29 13:53:50|2239.6|2239.3|2238.7|2238.4|2239.9|2239.6|2238.2|2237.9|226
1632923640000|2021-09-29 13:54:00|2238.4|2238.1|2238.2|2237.9|2239|2238.7|2238|2237.7|170
1632923650000|2021-09-29 13:54:10|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2237.8|2237.5|142
1632923660000|2021-09-29 13:54:20|2238.4|2238.1|2238.2|2237.9|2238.6|2238.3|2237.7|2237.4|133
1632923670000|2021-09-29 13:54:30|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.3|2237|137
1632923680000|2021-09-29 13:54:40|2238|2237.7|2239|2238.7|2239.2|2238.9|2237.9|2237.6|135
1632923690000|2021-09-29 13:54:50|2239.1|2238.8|2239.8|2239.5|2240|2239.7|2239.1|2238.8|94
1632923700000|2021-09-29 13:55:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.2|2238.9|178
1632923710000|2021-09-29 13:55:10|2240|2239.7|2239.2|2238.9|2240.4|2240.1|2239.2|2238.9|203
1632923720000|2021-09-29 13:55:20|2239.1|2238.8|2239.3|2239|2239.6|2239.3|2238.7|2238.4|106
1632923730000|2021-09-29 13:55:30|2239.2|2238.9|2239.2|2238.9|2239.6|2239.3|2239|2238.7|87
1632923740000|2021-09-29 13:55:40|2238.9|2238.6|2239.6|2239.3|2239.7|2239.4|2238.6|2238.3|109
1632923750000|2021-09-29 13:55:50|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|106
1632923760000|2021-09-29 13:56:00|2240|2239.7|2240.5|2240.2|2240.8|2240.5|2240|2239.7|117
1632923770000|2021-09-29 13:56:10|2240.4|2240.1|2241.2|2240.9|2241.6|2241.3|2240.4|2240.1|255
1632923780000|2021-09-29 13:56:20|2241.1|2240.8|2239.6|2239.3|2241.1|2240.8|2239.4|2239.1|112
1632923790000|2021-09-29 13:56:30|2239.7|2239.4|2239.6|2239.3|2240.1|2239.8|2239.4|2239.1|97
1632923800000|2021-09-29 13:56:40|2239.7|2239.4|2239.3|2239|2240|2239.7|2239|2238.7|113
1632923810000|2021-09-29 13:56:50|2239.2|2238.9|2238.3|2238|2239.2|2238.9|2238.1|2237.8|108
1632923820000|2021-09-29 13:57:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|215
1632923830000|2021-09-29 13:57:10|2238.1|2237.8|2237|2236.7|2238.5|2238.2|2236.7|2236.4|248
1632923840000|2021-09-29 13:57:20|2237.1|2236.8|2236.9|2236.6|2237.6|2237.3|2236.5|2236.2|138
1632923850000|2021-09-29 13:57:30|2236.8|2236.5|2235.5|2235.2|2237|2236.7|2235.5|2235.2|133
1632923860000|2021-09-29 13:57:40|2235.4|2235.1|2235.3|2235|2236.1|2235.8|2235.1|2234.8|173
1632923870000|2021-09-29 13:57:50|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2234.7|2234.4|132
1632923880000|2021-09-29 13:58:00|2235.4|2235.1|2233.5|2233.2|2235.5|2235.2|2233.5|2233.2|196
1632923890000|2021-09-29 13:58:10|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2232|2231.7|250
1632923900000|2021-09-29 13:58:20|2233.8|2233.5|2234.1|2233.8|2234.5|2234.2|2233.3|2233|111
1632923910000|2021-09-29 13:58:30|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.3|2233|88
1632923920000|2021-09-29 13:58:40|2233.8|2233.5|2233.7|2233.4|2234.3|2234|2233.5|2233.2|91
1632923930000|2021-09-29 13:58:50|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.2|2232.9|58
1632923940000|2021-09-29 13:59:00|2233.7|2233.4|2234.6|2234.3|2234.8|2234.5|2233.3|2233|84
1632923950000|2021-09-29 13:59:10|2234.8|2234.5|2236.1|2235.8|2236.1|2235.8|2234.4|2234.1|102
1632923960000|2021-09-29 13:59:20|2236|2235.7|2236.9|2236.6|2236.9|2236.6|2236|2235.7|118
1632923970000|2021-09-29 13:59:30|2237|2236.7|2237.4|2237.1|2237.6|2237.3|2236.8|2236.5|90
1632923980000|2021-09-29 13:59:40|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2236.9|2236.6|80
1632923990000|2021-09-29 13:59:50|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.2|2236.9|84
1632924000000|2021-09-29 14:00:00|2238.1|2237.8|2238.3|2238|2238.6|2238.3|2237.8|2237.5|256
1632924010000|2021-09-29 14:00:10|2238.4|2238.1|2238.4|2238.1|2238.9|2238.6|2238.2|2237.9|185
1632924020000|2021-09-29 14:00:20|2238.5|2238.2|2239.3|2239|2239.6|2239.3|2238.5|2238.2|166
1632924030000|2021-09-29 14:00:30|2239.4|2239.1|2242.7|2242.4|2242.7|2242.4|2239.4|2239.1|480
1632924040000|2021-09-29 14:00:40|2242.9|2242.6|2242.3|2242|2243.4|2243.1|2242.2|2241.9|397
1632924050000|2021-09-29 14:00:50|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2240.6|2240.3|260
1632924060000|2021-09-29 14:01:00|2241.1|2240.8|2241|2240.7|2241.5|2241.2|2240.4|2240.1|606
1632924070000|2021-09-29 14:01:10|2239.9|2239.6|2239|2238.7|2240.1|2239.8|2239|2238.7|739
1632924080000|2021-09-29 14:01:20|2238.7|2238.4|2237.3|2237|2238.9|2238.6|2237.1|2236.8|202
1632924090000|2021-09-29 14:01:30|2237.4|2237.1|2235.4|2235.1|2237.4|2237.1|2234.9|2234.6|305
1632924100000|2021-09-29 14:01:40|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2234.9|2234.6|217
1632924110000|2021-09-29 14:01:50|2235.3|2235|2237.4|2237.1|2237.4|2237.1|2235|2234.7|366
1632924120000|2021-09-29 14:02:00|2237.5|2237.2|2236.9|2236.6|2237.7|2237.4|2236.5|2236.2|213
1632924130000|2021-09-29 14:02:10|2236.7|2236.4|2236.1|2235.8|2237.3|2237|2235.8|2235.5|142
1632924140000|2021-09-29 14:02:20|2236|2235.7|2237.5|2237.2|2237.5|2237.2|2236|2235.7|76
1632924150000|2021-09-29 14:02:30|2237.4|2237.1|2236.7|2236.4|2237.6|2237.3|2236.5|2236.2|71
1632924160000|2021-09-29 14:02:40|2236.6|2236.3|2235.8|2235.5|2236.7|2236.4|2235.8|2235.5|106
1632924170000|2021-09-29 14:02:50|2235.7|2235.4|2236.4|2236.1|2236.5|2236.2|2235.4|2235.1|118
1632924180000|2021-09-29 14:03:00|2236.6|2236.3|2237.5|2237.2|2237.6|2237.3|2236.5|2236.2|120
1632924190000|2021-09-29 14:03:10|2237.1|2236.8|2235.5|2235.2|2237.1|2236.8|2235.5|2235.2|109
1632924200000|2021-09-29 14:03:20|2235.4|2235.1|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|70
1632924210000|2021-09-29 14:03:30|2235.6|2235.3|2234.5|2234.2|2235.7|2235.4|2234.4|2234.1|166
1632924220000|2021-09-29 14:03:40|2234.4|2234.1|2234.7|2234.4|2235.3|2235|2234.4|2234.1|66
1632924230000|2021-09-29 14:03:50|2234.8|2234.5|2233.8|2233.5|2234.8|2234.5|2233.4|2233.1|135
1632924240000|2021-09-29 14:04:00|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.3|2233|88
1632924250000|2021-09-29 14:04:10|2233.6|2233.3|2234|2233.7|2234.4|2234.1|2233.5|2233.2|95
1632924260000|2021-09-29 14:04:20|2234.2|2233.9|2233.4|2233.1|2234.5|2234.2|2232.9|2232.6|82
1632924270000|2021-09-29 14:04:30|2233.3|2233|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|83
1632924280000|2021-09-29 14:04:40|2233.2|2232.9|2232.9|2232.6|2233.4|2233.1|2232.6|2232.3|97
1632924290000|2021-09-29 14:04:50|2233|2232.7|2233.4|2233.1|2233.7|2233.4|2233|2232.7|108
1632924300000|2021-09-29 14:05:00|2233.5|2233.2|2233.7|2233.4|2234.4|2234.1|2233.4|2233.1|110
1632924310000|2021-09-29 14:05:10|2233.5|2233.2|2233|2232.7|2233.8|2233.5|2232.8|2232.5|89
1632924320000|2021-09-29 14:05:20|2233.1|2232.8|2233.4|2233.1|2233.6|2233.3|2232.4|2232.1|98
1632924330000|2021-09-29 14:05:30|2233.5|2233.2|2233.8|2233.5|2234|2233.7|2233.4|2233.1|49
1632924340000|2021-09-29 14:05:40|2233.6|2233.3|2233.4|2233.1|2233.8|2233.5|2233|2232.7|77
1632924350000|2021-09-29 14:05:50|2233.5|2233.2|2234.1|2233.8|2234.3|2234|2232.5|2232.2|153
1632924360000|2021-09-29 14:06:00|2234.2|2233.9|2234.5|2234.2|2234.7|2234.4|2233.2|2232.9|138
1632924370000|2021-09-29 14:06:10|2234.7|2234.4|2235.1|2234.8|2235.3|2235|2234.5|2234.2|122
1632924380000|2021-09-29 14:06:20|2234.9|2234.6|2234.5|2234.2|2235.3|2235|2234.3|2234|91
1632924390000|2021-09-29 14:06:30|2234.3|2234|2235|2234.7|2235.5|2235.2|2234.3|2234|86
1632924400000|2021-09-29 14:06:40|2235.2|2234.9|2237.1|2236.8|2237.1|2236.8|2235.1|2234.8|135
1632924410000|2021-09-29 14:06:50|2237.2|2236.9|2236.5|2236.2|2237.3|2237|2236.2|2235.9|125
1632924420000|2021-09-29 14:07:00|2236.2|2235.9|2237.7|2237.4|2238|2237.7|2236|2235.7|116
1632924430000|2021-09-29 14:07:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2236.6|2236.3|81
1632924440000|2021-09-29 14:07:20|2237.3|2237|2236.6|2236.3|2237.5|2237.2|2236.3|2236|101
1632924450000|2021-09-29 14:07:30|2236.5|2236.2|2237.2|2236.9|2237.2|2236.9|2236.3|2236|76
1632924460000|2021-09-29 14:07:40|2237.1|2236.8|2236.8|2236.5|2237.3|2237|2236.7|2236.4|83
1632924470000|2021-09-29 14:07:50|2236.7|2236.4|2236.2|2235.9|2237.1|2236.8|2236|2235.7|52
1632924480000|2021-09-29 14:08:00|2236.3|2236|2236.6|2236.3|2237|2236.7|2236.3|2236|63
1632924490000|2021-09-29 14:08:10|2236.7|2236.4|2237.3|2237|2237.4|2237.1|2236.4|2236.1|65
1632924500000|2021-09-29 14:08:20|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|56
1632924510000|2021-09-29 14:08:30|2237.6|2237.3|2237.9|2237.6|2238.3|2238|2237.4|2237.1|88
1632924520000|2021-09-29 14:08:40|2238|2237.7|2237.3|2237|2238.3|2238|2237.1|2236.8|63
1632924530000|2021-09-29 14:08:50|2237.2|2236.9|2236.4|2236.1|2237.6|2237.3|2236.4|2236.1|66
1632924540000|2021-09-29 14:09:00|2236.5|2236.2|2236.6|2236.3|2237.4|2237.1|2236.4|2236.1|66
1632924550000|2021-09-29 14:09:10|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236|2235.7|29
1632924560000|2021-09-29 14:09:20|2236.5|2236.2|2236.8|2236.5|2237|2236.7|2236.4|2236.1|48
1632924570000|2021-09-29 14:09:30|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.4|2236.1|78
1632924580000|2021-09-29 14:09:40|2237|2236.7|2237|2236.7|2237.3|2237|2236.5|2236.2|62
1632924590000|2021-09-29 14:09:50|2237.2|2236.9|2237.8|2237.5|2238|2237.7|2237.1|2236.8|62
1632924600000|2021-09-29 14:10:00|2238.1|2237.8|2238|2237.7|2238.5|2238.2|2237.6|2237.3|87
1632924610000|2021-09-29 14:10:10|2237.7|2237.4|2237.3|2237|2237.9|2237.6|2237.3|2237|74
1632924620000|2021-09-29 14:10:20|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2235.9|2235.6|99
1632924630000|2021-09-29 14:10:30|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2235.7|2235.4|45
1632924640000|2021-09-29 14:10:40|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|67
1632924650000|2021-09-29 14:10:50|2235.6|2235.3|2235.5|2235.2|2235.9|2235.6|2235.3|2235|65
1632924660000|2021-09-29 14:11:00|2234.9|2234.6|2235|2234.7|2235.4|2235.1|2234.5|2234.2|185
1632924670000|2021-09-29 14:11:10|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.3|2234|92
1632924680000|2021-09-29 14:11:20|2234.5|2234.2|2235.1|2234.8|2235.1|2234.8|2234.1|2233.8|65
1632924690000|2021-09-29 14:11:30|2235.3|2235|2234.8|2234.5|2235.5|2235.2|2234.5|2234.2|72
1632924700000|2021-09-29 14:11:40|2234.9|2234.6|2234.9|2234.6|2235.4|2235.1|2234.8|2234.5|41
1632924710000|2021-09-29 14:11:50|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.1|2233.8|37
1632924720000|2021-09-29 14:12:00|2234.1|2233.8|2234.1|2233.8|2234.7|2234.4|2234|2233.7|60
1632924730000|2021-09-29 14:12:10|2234|2233.7|2235.1|2234.8|2235.3|2235|2234|2233.7|36
1632924740000|2021-09-29 14:12:20|2235.2|2234.9|2235.9|2235.6|2236.1|2235.8|2235.1|2234.8|62
1632924750000|2021-09-29 14:12:30|2235.7|2235.4|2236.1|2235.8|2236.3|2236|2235.6|2235.3|49
1632924760000|2021-09-29 14:12:40|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.3|2235|42
1632924770000|2021-09-29 14:12:50|2235.5|2235.2|2235.5|2235.2|2236|2235.7|2235.3|2235|40
1632924780000|2021-09-29 14:13:00|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.8|2234.5|61
1632924790000|2021-09-29 14:13:10|2235|2234.7|2235.3|2235|2235.6|2235.3|2234.7|2234.4|56
1632924800000|2021-09-29 14:13:20|2235.2|2234.9|2235.9|2235.6|2235.9|2235.6|2235.2|2234.9|55
1632924810000|2021-09-29 14:13:30|2235.8|2235.5|2235.1|2234.8|2235.9|2235.6|2235|2234.7|38
1632924820000|2021-09-29 14:13:40|2235.2|2234.9|2234.7|2234.4|2235.5|2235.2|2234.7|2234.4|39
1632924830000|2021-09-29 14:13:50|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|84
1632924840000|2021-09-29 14:14:00|2234.8|2234.5|2233.9|2233.6|2235.2|2234.9|2233.9|2233.6|112
1632924850000|2021-09-29 14:14:10|2233.8|2233.5|2233.1|2232.8|2234|2233.7|2232.9|2232.6|99
1632924860000|2021-09-29 14:14:20|2233.2|2232.9|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|71
1632924870000|2021-09-29 14:14:30|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2232.5|2232.2|95
1632924880000|2021-09-29 14:14:40|2233.4|2233.1|2235.2|2234.9|2235.2|2234.9|2233.4|2233.1|68
1632924890000|2021-09-29 14:14:50|2235.3|2235|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|55
1632924900000|2021-09-29 14:15:00|2235.7|2235.4|2236.3|2236|2237.4|2237.1|2235.7|2235.4|213
1632924910000|2021-09-29 14:15:10|2236.5|2236.2|2237|2236.7|2237.4|2237.1|2236.5|2236.2|102
1632924920000|2021-09-29 14:15:20|2237.1|2236.8|2237|2236.7|2237.9|2237.6|2237|2236.7|100
1632924930000|2021-09-29 14:15:30|2237.1|2236.8|2236.4|2236.1|2237.1|2236.8|2236.3|2236|72
1632924940000|2021-09-29 14:15:40|2236.7|2236.4|2235.5|2235.2|2236.8|2236.5|2235.5|2235.2|66
1632924950000|2021-09-29 14:15:50|2235.4|2235.1|2237.1|2236.8|2237.1|2236.8|2235.4|2235.1|95
1632924960000|2021-09-29 14:16:00|2237|2236.7|2237.3|2237|2237.6|2237.3|2236.6|2236.3|110
1632924970000|2021-09-29 14:16:10|2237.2|2236.9|2236.5|2236.2|2237.3|2237|2236.5|2236.2|55
1632924980000|2021-09-29 14:16:20|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2235.8|2235.5|55
1632924990000|2021-09-29 14:16:30|2237.3|2237|2237.8|2237.5|2238|2237.7|2237.1|2236.8|136
1632925000000|2021-09-29 14:16:40|2238|2237.7|2237.3|2237|2238|2237.7|2237.1|2236.8|46
1632925010000|2021-09-29 14:16:50|2237.2|2236.9|2236.6|2236.3|2237.3|2237|2236.6|2236.3|33
1632925020000|2021-09-29 14:17:00|2236.4|2236.1|2237.2|2236.9|2237.5|2237.2|2236.1|2235.8|58
1632925030000|2021-09-29 14:17:10|2237.1|2236.8|2237.8|2237.5|2238.1|2237.8|2237.1|2236.8|60
1632925040000|2021-09-29 14:17:20|2237.7|2237.4|2237.1|2236.8|2237.9|2237.6|2237|2236.7|38
1632925050000|2021-09-29 14:17:30|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2236.9|2236.6|39
1632925060000|2021-09-29 14:17:40|2237.6|2237.3|2238.8|2238.5|2238.8|2238.5|2237.6|2237.3|131
1632925070000|2021-09-29 14:17:50|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|58
1632925080000|2021-09-29 14:18:00|2238.2|2237.9|2238.7|2238.4|2239.1|2238.8|2238.2|2237.9|111
1632925090000|2021-09-29 14:18:10|2238.6|2238.3|2239.2|2238.9|2239.4|2239.1|2238.6|2238.3|80
1632925100000|2021-09-29 14:18:20|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239.1|2238.8|84
1632925110000|2021-09-29 14:18:30|2239.6|2239.3|2239.4|2239.1|2240.1|2239.8|2239.1|2238.8|79
1632925120000|2021-09-29 14:18:40|2239.3|2239|2238.9|2238.6|2239.5|2239.2|2238.8|2238.5|43
1632925130000|2021-09-29 14:18:50|2238.7|2238.4|2238.2|2237.9|2239|2238.7|2238.2|2237.9|133
1632925140000|2021-09-29 14:19:00|2238|2237.7|2238.6|2238.3|2238.8|2238.5|2238|2237.7|101
1632925150000|2021-09-29 14:19:10|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2237.8|2237.5|39
1632925160000|2021-09-29 14:19:20|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.6|2237.3|46
1632925170000|2021-09-29 14:19:30|2237.7|2237.4|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|67
1632925180000|2021-09-29 14:19:40|2237.8|2237.5|2238.4|2238.1|2238.4|2238.1|2237.4|2237.1|36
1632925190000|2021-09-29 14:19:50|2238.3|2238|2239.3|2239|2239.5|2239.2|2238.3|2238|84
1632925200000|2021-09-29 14:20:00|2239.2|2238.9|2240.9|2240.6|2240.9|2240.6|2239.1|2238.8|209
1632925210000|2021-09-29 14:20:10|2241|2240.7|2241.6|2241.3|2241.7|2241.4|2240.6|2240.3|238
1632925220000|2021-09-29 14:20:20|2241.7|2241.4|2241.3|2241|2242.1|2241.8|2241.2|2240.9|250
1632925230000|2021-09-29 14:20:30|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2240.8|2240.5|72
1632925240000|2021-09-29 14:20:40|2241.3|2241|2242.2|2241.9|2242.4|2242.1|2241.2|2240.9|78
1632925250000|2021-09-29 14:20:50|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|99
1632925260000|2021-09-29 14:21:00|2242|2241.7|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|142
1632925270000|2021-09-29 14:21:10|2242|2241.7|2242.1|2241.8|2242.3|2242|2241.7|2241.4|74
1632925280000|2021-09-29 14:21:20|2242.2|2241.9|2242|2241.7|2242.4|2242.1|2242|2241.7|66
1632925290000|2021-09-29 14:21:30|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242|2241.7|57
1632925300000|2021-09-29 14:21:40|2241.9|2241.6|2241.3|2241|2242.1|2241.8|2240.3|2240|176
1632925310000|2021-09-29 14:21:50|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241|2240.7|108
1632925320000|2021-09-29 14:22:00|2241.2|2240.9|2240.9|2240.6|2241.6|2241.3|2240.9|2240.6|94
1632925330000|2021-09-29 14:22:10|2241|2240.7|2241.3|2241|2241.5|2241.2|2240.7|2240.4|77
1632925340000|2021-09-29 14:22:20|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.2|2240.9|91
1632925350000|2021-09-29 14:22:30|2241.4|2241.1|2240.6|2240.3|2241.5|2241.2|2240.6|2240.3|78
1632925360000|2021-09-29 14:22:40|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.3|2240|27
1632925370000|2021-09-29 14:22:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|49
1632925380000|2021-09-29 14:23:00|2240.6|2240.3|2240.3|2240|2240.7|2240.4|2239.6|2239.3|153
1632925390000|2021-09-29 14:23:10|2240.4|2240.1|2239.6|2239.3|2240.4|2240.1|2239.6|2239.3|90
1632925400000|2021-09-29 14:23:20|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.6|2239.3|73
1632925410000|2021-09-29 14:23:30|2240|2239.7|2239.3|2239|2240|2239.7|2239.1|2238.8|83
1632925420000|2021-09-29 14:23:40|2239.2|2238.9|2239|2238.7|2239.5|2239.2|2238.9|2238.6|46
1632925430000|2021-09-29 14:23:50|2239.1|2238.8|2239.7|2239.4|2239.7|2239.4|2239.1|2238.8|50
1632925440000|2021-09-29 14:24:00|2239.8|2239.5|2240|2239.7|2240.3|2240|2239.7|2239.4|103
1632925450000|2021-09-29 14:24:10|2239.9|2239.6|2239.1|2238.8|2239.9|2239.6|2238.8|2238.5|78
1632925460000|2021-09-29 14:24:20|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.6|2238.3|108
1632925470000|2021-09-29 14:24:30|2238.8|2238.5|2239|2238.7|2239.2|2238.9|2238.7|2238.4|65
1632925480000|2021-09-29 14:24:40|2239.1|2238.8|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|114
1632925490000|2021-09-29 14:24:50|2239|2238.7|2238.1|2237.8|2239|2238.7|2238|2237.7|63
1632925500000|2021-09-29 14:25:00|2238|2237.7|2238.5|2238.2|2238.7|2238.4|2237.7|2237.4|116
1632925510000|2021-09-29 14:25:10|2238.4|2238.1|2238.8|2238.5|2239.1|2238.8|2238.3|2238|59
1632925520000|2021-09-29 14:25:20|2238.6|2238.3|2238.8|2238.5|2239.2|2238.9|2238.5|2238.2|77
1632925530000|2021-09-29 14:25:30|2238.7|2238.4|2239.3|2239|2239.6|2239.3|2238.7|2238.4|61
1632925540000|2021-09-29 14:25:40|2239.2|2238.9|2239.5|2239.2|2240|2239.7|2239.2|2238.9|81
1632925550000|2021-09-29 14:25:50|2239.4|2239.1|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|44
1632925560000|2021-09-29 14:26:00|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2238.9|2238.6|58
1632925570000|2021-09-29 14:26:10|2238.9|2238.6|2238.4|2238.1|2239.1|2238.8|2238.4|2238.1|87
1632925580000|2021-09-29 14:26:20|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|105
1632925590000|2021-09-29 14:26:30|2239|2238.7|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|122
1632925600000|2021-09-29 14:26:40|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|44
1632925610000|2021-09-29 14:26:50|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238|2237.7|33
1632925620000|2021-09-29 14:27:00|2238.3|2238|2238.8|2238.5|2239.1|2238.8|2238.3|2238|53
1632925630000|2021-09-29 14:27:10|2238.9|2238.6|2238.3|2238|2238.9|2238.6|2238.1|2237.8|47
1632925640000|2021-09-29 14:27:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|45
1632925650000|2021-09-29 14:27:30|2238|2237.7|2237.5|2237.2|2238.3|2238|2237.3|2237|82
1632925660000|2021-09-29 14:27:40|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.3|2237|74
1632925670000|2021-09-29 14:27:50|2237.4|2237.1|2236.8|2236.5|2237.5|2237.2|2236.7|2236.4|167
1632925680000|2021-09-29 14:28:00|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|92
1632925690000|2021-09-29 14:28:10|2237.2|2236.9|2238.1|2237.8|2238.2|2237.9|2237.2|2236.9|84
1632925700000|2021-09-29 14:28:20|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|53
1632925710000|2021-09-29 14:28:30|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2237.8|2237.5|45
1632925720000|2021-09-29 14:28:40|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|23
1632925730000|2021-09-29 14:28:50|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|22
1632925740000|2021-09-29 14:29:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237|2236.7|70
1632925750000|2021-09-29 14:29:10|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.2|2236.9|44
1632925760000|2021-09-29 14:29:20|2237.4|2237.1|2235.9|2235.6|2237.4|2237.1|2235.9|2235.6|82
1632925770000|2021-09-29 14:29:30|2235.8|2235.5|2235.2|2234.9|2235.9|2235.6|2235|2234.7|106
1632925780000|2021-09-29 14:29:40|2235.1|2234.8|2234.3|2234|2235.1|2234.8|2234|2233.7|170
1632925790000|2021-09-29 14:29:50|2234.1|2233.8|2233.3|2233|2234.1|2233.8|2233.1|2232.8|340
1632925800000|2021-09-29 14:30:00|2233.2|2232.9|2233.4|2233.1|2234|2233.7|2233|2232.7|159
1632925810000|2021-09-29 14:30:10|2233.3|2233|2231.1|2230.8|2233.3|2233|2230.6|2230.3|279
1632925820000|2021-09-29 14:30:20|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2230.6|2230.3|142
1632925830000|2021-09-29 14:30:30|2231.3|2231|2232.7|2232.4|2232.9|2232.6|2231.1|2230.8|146
1632925840000|2021-09-29 14:30:40|2232.8|2232.5|2233.4|2233.1|2233.6|2233.3|2232.7|2232.4|90
1632925850000|2021-09-29 14:30:50|2233.5|2233.2|2232.9|2232.6|2233.9|2233.6|2232.9|2232.6|275
1632925860000|2021-09-29 14:31:00|2232.5|2232.2|2231.2|2230.9|2232.8|2232.5|2230.7|2230.4|276
1632925870000|2021-09-29 14:31:10|2231.3|2231|2231.3|2231|2231.7|2231.4|2230.9|2230.6|106
1632925880000|2021-09-29 14:31:20|2231.2|2230.9|2230.6|2230.3|2231.5|2231.2|2230.1|2229.8|191
1632925890000|2021-09-29 14:31:30|2230.2|2229.9|2230.7|2230.4|2230.9|2230.6|2229.9|2229.6|185
1632925900000|2021-09-29 14:31:40|2229.9|2229.6|2230.4|2230.1|2230.8|2230.5|2229.8|2229.5|131
1632925910000|2021-09-29 14:31:50|2230.5|2230.2|2231.8|2231.5|2231.8|2231.5|2230.4|2230.1|83
1632925920000|2021-09-29 14:32:00|2231.6|2231.3|2232.2|2231.9|2232.5|2232.2|2231.6|2231.3|129
1632925930000|2021-09-29 14:32:10|2232.3|2232|2232.7|2232.4|2233.1|2232.8|2232.2|2231.9|105
1632925940000|2021-09-29 14:32:20|2232.8|2232.5|2231.4|2231.1|2232.8|2232.5|2231.3|2231|85
1632925950000|2021-09-29 14:32:30|2231.5|2231.2|2231.8|2231.5|2232.3|2232|2231.3|2231|129
1632925960000|2021-09-29 14:32:40|2231.7|2231.4|2231.1|2230.8|2231.7|2231.4|2230.7|2230.4|48
1632925970000|2021-09-29 14:32:50|2231|2230.7|2230.8|2230.5|2231.3|2231|2230.8|2230.5|97
1632925980000|2021-09-29 14:33:00|2230.7|2230.4|2231.5|2231.2|2231.6|2231.3|2230.3|2230|198
1632925990000|2021-09-29 14:33:10|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231|2230.7|103
1632926000000|2021-09-29 14:33:20|2231.1|2230.8|2231.6|2231.3|2231.8|2231.5|2230.8|2230.5|85
1632926010000|2021-09-29 14:33:30|2231.5|2231.2|2230.8|2230.5|2232|2231.7|2230.7|2230.4|98
1632926020000|2021-09-29 14:33:40|2231|2230.7|2231.1|2230.8|2231.4|2231.1|2230.8|2230.5|72
1632926030000|2021-09-29 14:33:50|2231.2|2230.9|2231.4|2231.1|2231.8|2231.5|2231.1|2230.8|52
1632926040000|2021-09-29 14:34:00|2231.3|2231|2231.5|2231.2|2232|2231.7|2231|2230.7|143
1632926050000|2021-09-29 14:34:10|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.1|2230.8|80
1632926060000|2021-09-29 14:34:20|2231.8|2231.5|2231.6|2231.3|2232.6|2232.3|2231.1|2230.8|98
1632926070000|2021-09-29 14:34:30|2231.5|2231.2|2231.3|2231|2231.7|2231.4|2231.1|2230.8|21
1632926080000|2021-09-29 14:34:40|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2230.5|2230.2|86
1632926090000|2021-09-29 14:34:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2230.8|2230.5|64
1632926100000|2021-09-29 14:35:00|2231.3|2231|2231.2|2230.9|2231.5|2231.2|2231|2230.7|145
1632926110000|2021-09-29 14:35:10|2231.1|2230.8|2231.3|2231|2231.6|2231.3|2231|2230.7|80
1632926120000|2021-09-29 14:35:20|2231.5|2231.2|2231.7|2231.4|2231.9|2231.6|2231.3|2231|34
1632926130000|2021-09-29 14:35:30|2231.5|2231.2|2232.5|2232.2|2232.5|2232.2|2231.4|2231.1|186
1632926140000|2021-09-29 14:35:40|2232.7|2232.4|2233.5|2233.2|2234.3|2234|2232.7|2232.4|245
1632926150000|2021-09-29 14:35:50|2233.4|2233.1|2233.3|2233|2233.9|2233.6|2232.8|2232.5|178
1632926160000|2021-09-29 14:36:00|2233.1|2232.8|2233.2|2232.9|2233.6|2233.3|2233.1|2232.8|53
1632926170000|2021-09-29 14:36:10|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2232.7|2232.4|52
1632926180000|2021-09-29 14:36:20|2233.2|2232.9|2232|2231.7|2233.4|2233.1|2231.8|2231.5|54
1632926190000|2021-09-29 14:36:30|2232.1|2231.8|2231.4|2231.1|2232.2|2231.9|2231.1|2230.8|65
1632926200000|2021-09-29 14:36:40|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2230.6|2230.3|80
1632926210000|2021-09-29 14:36:50|2231.2|2230.9|2230.8|2230.5|2231.7|2231.4|2230.8|2230.5|81
1632926220000|2021-09-29 14:37:00|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2230|2229.7|109
1632926230000|2021-09-29 14:37:10|2230.4|2230.1|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|52
1632926240000|2021-09-29 14:37:20|2230.4|2230.1|2230|2229.7|2230.5|2230.2|2229.5|2229.2|54
1632926250000|2021-09-29 14:37:30|2229.9|2229.6|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|95
1632926260000|2021-09-29 14:37:40|2229.9|2229.6|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|34
1632926270000|2021-09-29 14:37:50|2229.5|2229.2|2230.1|2229.8|2230.4|2230.1|2229.5|2229.2|60
1632926280000|2021-09-29 14:38:00|2230|2229.7|2230|2229.7|2230.6|2230.3|2229.8|2229.5|104
1632926290000|2021-09-29 14:38:10|2229.9|2229.6|2230.5|2230.2|2230.6|2230.3|2229.8|2229.5|56
1632926300000|2021-09-29 14:38:20|2230.6|2230.3|2230.7|2230.4|2231|2230.7|2230.6|2230.3|54
1632926310000|2021-09-29 14:38:30|2230.6|2230.3|2230.9|2230.6|2231.3|2231|2230.6|2230.3|49
1632926320000|2021-09-29 14:38:40|2230.8|2230.5|2231.4|2231.1|2231.6|2231.3|2230.7|2230.4|107
1632926330000|2021-09-29 14:38:50|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.1|2230.8|35
1632926340000|2021-09-29 14:39:00|2231.2|2230.9|2230.1|2229.8|2231.2|2230.9|2229.9|2229.6|73
1632926350000|2021-09-29 14:39:10|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2229.9|2229.6|107
1632926360000|2021-09-29 14:39:20|2230.3|2230|2230.2|2229.9|2230.8|2230.5|2229.9|2229.6|64
1632926370000|2021-09-29 14:39:30|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2229.8|2229.5|45
1632926380000|2021-09-29 14:39:40|2230.2|2229.9|2229.7|2229.4|2230.3|2230|2229.7|2229.4|83
1632926390000|2021-09-29 14:39:50|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229.6|2229.3|50
1632926400000|2021-09-29 14:40:00|2230.3|2230|2230.7|2230.4|2231.1|2230.8|2230.2|2229.9|92
1632926410000|2021-09-29 14:40:10|2231|2230.7|2231.6|2231.3|2232.2|2231.9|2231|2230.7|118
1632926420000|2021-09-29 14:40:20|2231.7|2231.4|2231.8|2231.5|2232.1|2231.8|2231.6|2231.3|41
1632926430000|2021-09-29 14:40:30|2232|2231.7|2232.6|2232.3|2232.9|2232.6|2231.8|2231.5|93
1632926440000|2021-09-29 14:40:40|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.1|2231.8|52
1632926450000|2021-09-29 14:40:50|2233|2232.7|2233.1|2232.8|2233.5|2233.2|2232.9|2232.6|150
1632926460000|2021-09-29 14:41:00|2233.2|2232.9|2232.5|2232.2|2233.2|2232.9|2232.1|2231.8|86
1632926470000|2021-09-29 14:41:10|2232.3|2232|2232.6|2232.3|2232.9|2232.6|2231.9|2231.6|58
1632926480000|2021-09-29 14:41:20|2232.5|2232.2|2232.7|2232.4|2233.1|2232.8|2232.3|2232|35
1632926490000|2021-09-29 14:41:30|2232.8|2232.5|2232.7|2232.4|2233.2|2232.9|2232.6|2232.3|53
1632926500000|2021-09-29 14:41:40|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|47
1632926510000|2021-09-29 14:41:50|2232.8|2232.5|2232.9|2232.6|2233.4|2233.1|2232.6|2232.3|36
1632926520000|2021-09-29 14:42:00|2233.1|2232.8|2232.2|2231.9|2233.2|2232.9|2231.9|2231.6|62
1632926530000|2021-09-29 14:42:10|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2231.8|2231.5|59
1632926540000|2021-09-29 14:42:20|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232|2231.7|30
1632926550000|2021-09-29 14:42:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232|2231.7|37
1632926560000|2021-09-29 14:42:40|2232.1|2231.8|2233.3|2233|2233.3|2233|2232.1|2231.8|70
1632926570000|2021-09-29 14:42:50|2233.2|2232.9|2233.8|2233.5|2234.1|2233.8|2233.2|2232.9|96
1632926580000|2021-09-29 14:43:00|2233.7|2233.4|2234.8|2234.5|2234.8|2234.5|2233.5|2233.2|97
1632926590000|2021-09-29 14:43:10|2234.9|2234.6|2235.5|2235.2|2235.9|2235.6|2234.6|2234.3|111
1632926600000|2021-09-29 14:43:20|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235|2234.7|101
1632926610000|2021-09-29 14:43:30|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2234.3|2234|97
1632926620000|2021-09-29 14:43:40|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2234.8|2234.5|44
1632926630000|2021-09-29 14:43:50|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.7|2234.4|48
1632926640000|2021-09-29 14:44:00|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.6|2234.3|120
1632926650000|2021-09-29 14:44:10|2235.1|2234.8|2235.2|2234.9|2235.6|2235.3|2235|2234.7|57
1632926660000|2021-09-29 14:44:20|2235.1|2234.8|2235.2|2234.9|2235.8|2235.5|2235.1|2234.8|114
1632926670000|2021-09-29 14:44:30|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2234.8|2234.5|44
1632926680000|2021-09-29 14:44:40|2235.4|2235.1|2234.7|2234.4|2235.5|2235.2|2234.7|2234.4|74
1632926690000|2021-09-29 14:44:50|2234.8|2234.5|2235.6|2235.3|2235.6|2235.3|2234.7|2234.4|61
1632926700000|2021-09-29 14:45:00|2235.7|2235.4|2235.8|2235.5|2236.4|2236.1|2235.5|2235.2|128
1632926710000|2021-09-29 14:45:10|2235.7|2235.4|2235.6|2235.3|2236.1|2235.8|2235.3|2235|73
1632926720000|2021-09-29 14:45:20|2235.5|2235.2|2234.6|2234.3|2235.5|2235.2|2234.4|2234.1|113
1632926730000|2021-09-29 14:45:30|2234.7|2234.4|2236.1|2235.8|2236.4|2236.1|2234.6|2234.3|182
1632926740000|2021-09-29 14:45:40|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.3|2235|77
1632926750000|2021-09-29 14:45:50|2235.8|2235.5|2234.9|2234.6|2235.8|2235.5|2234.9|2234.6|64
1632926760000|2021-09-29 14:46:00|2234.8|2234.5|2234.6|2234.3|2235.2|2234.9|2234.5|2234.2|83
1632926770000|2021-09-29 14:46:10|2234.5|2234.2|2235.8|2235.5|2236|2235.7|2234.3|2234|222
1632926780000|2021-09-29 14:46:20|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2235.1|2234.8|120
1632926790000|2021-09-29 14:46:30|2235.2|2234.9|2234.4|2234.1|2235.6|2235.3|2234.4|2234.1|54
1632926800000|2021-09-29 14:46:40|2234.5|2234.2|2233.9|2233.6|2234.6|2234.3|2233.7|2233.4|61
1632926810000|2021-09-29 14:46:50|2234|2233.7|2234.5|2234.2|2234.8|2234.5|2233.9|2233.6|63
1632926820000|2021-09-29 14:47:00|2234.4|2234.1|2234.1|2233.8|2235|2234.7|2234|2233.7|56
1632926830000|2021-09-29 14:47:10|2234.2|2233.9|2234.2|2233.9|2234.8|2234.5|2234.2|2233.9|32
1632926840000|2021-09-29 14:47:20|2234.1|2233.8|2234.7|2234.4|2235|2234.7|2233.9|2233.6|65
1632926850000|2021-09-29 14:47:30|2234.8|2234.5|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|33
1632926860000|2021-09-29 14:47:40|2235|2234.7|2235.4|2235.1|2235.7|2235.4|2235|2234.7|55
1632926870000|2021-09-29 14:47:50|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|32
1632926880000|2021-09-29 14:48:00|2235.6|2235.3|2235.7|2235.4|2236.6|2236.3|2235.6|2235.3|145
1632926890000|2021-09-29 14:48:10|2235.9|2235.6|2235|2234.7|2236|2235.7|2235|2234.7|42
1632926900000|2021-09-29 14:48:20|2235.1|2234.8|2235.8|2235.5|2236.1|2235.8|2235.1|2234.8|48
1632926910000|2021-09-29 14:48:30|2235.7|2235.4|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|40
1632926920000|2021-09-29 14:48:40|2236.7|2236.4|2237.7|2237.4|2237.9|2237.6|2236.5|2236.2|178
1632926930000|2021-09-29 14:48:50|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.6|2237.3|99
1632926940000|2021-09-29 14:49:00|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.8|2237.5|73
1632926950000|2021-09-29 14:49:10|2238.1|2237.8|2239.3|2239|2239.6|2239.3|2238.1|2237.8|205
1632926960000|2021-09-29 14:49:20|2239.2|2238.9|2239.2|2238.9|2239.6|2239.3|2239|2238.7|128
1632926970000|2021-09-29 14:49:30|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.7|2238.4|74
1632926980000|2021-09-29 14:49:40|2238.6|2238.3|2238.9|2238.6|2239.3|2239|2238.4|2238.1|77
1632926990000|2021-09-29 14:49:50|2238.8|2238.5|2238|2237.7|2238.9|2238.6|2238|2237.7|98
1632927000000|2021-09-29 14:50:00|2237.6|2237.3|2237.7|2237.4|2238.3|2238|2237.6|2237.3|148
1632927010000|2021-09-29 14:50:10|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|61
1632927020000|2021-09-29 14:50:20|2237.6|2237.3|2238.3|2238|2238.7|2238.4|2237.6|2237.3|66
1632927030000|2021-09-29 14:50:30|2238.1|2237.8|2238.3|2238|2238.3|2238|2237.8|2237.5|36
1632927040000|2021-09-29 14:50:40|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2237.5|2237.2|48
1632927050000|2021-09-29 14:50:50|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|45
1632927060000|2021-09-29 14:51:00|2238.3|2238|2238.2|2237.9|2238.9|2238.6|2238|2237.7|82
1632927070000|2021-09-29 14:51:10|2238.3|2238|2236.7|2236.4|2238.3|2238|2236.7|2236.4|85
1632927080000|2021-09-29 14:51:20|2236.8|2236.5|2236.1|2235.8|2237|2236.7|2236.1|2235.8|97
1632927090000|2021-09-29 14:51:30|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2235.8|2235.5|79
1632927100000|2021-09-29 14:51:40|2235.9|2235.6|2236.1|2235.8|2236.5|2236.2|2235.9|2235.6|32
1632927110000|2021-09-29 14:51:50|2236|2235.7|2236|2235.7|2236.5|2236.2|2235.9|2235.6|71
1632927120000|2021-09-29 14:52:00|2236.1|2235.8|2236.9|2236.6|2236.9|2236.6|2236.1|2235.8|42
1632927130000|2021-09-29 14:52:10|2236.8|2236.5|2237.4|2237.1|2237.6|2237.3|2236.8|2236.5|70
1632927140000|2021-09-29 14:52:20|2237.5|2237.2|2236.9|2236.6|2237.6|2237.3|2236.3|2236|659
1632927150000|2021-09-29 14:52:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2236.7|2236.4|117
1632927160000|2021-09-29 14:52:40|2237.4|2237.1|2237.5|2237.2|2237.8|2237.5|2237.2|2236.9|48
1632927170000|2021-09-29 14:52:50|2237.4|2237.1|2236.9|2236.6|2237.5|2237.2|2236.7|2236.4|63
1632927180000|2021-09-29 14:53:00|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|52
1632927190000|2021-09-29 14:53:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.2|2235.9|73
1632927200000|2021-09-29 14:53:20|2236.4|2236.1|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|61
1632927210000|2021-09-29 14:53:30|2237|2236.7|2237.1|2236.8|2237.6|2237.3|2236.9|2236.6|51
1632927220000|2021-09-29 14:53:40|2237.2|2236.9|2236.8|2236.5|2237.3|2237|2236.8|2236.5|9
1632927230000|2021-09-29 14:53:50|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.3|2236|39
1632927240000|2021-09-29 14:54:00|2236.9|2236.6|2236.7|2236.4|2237.3|2237|2236.7|2236.4|49
1632927250000|2021-09-29 14:54:10|2236.8|2236.5|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|55
1632927260000|2021-09-29 14:54:20|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.1|2235.8|62
1632927270000|2021-09-29 14:54:30|2237|2236.7|2237.6|2237.3|2237.7|2237.4|2236.9|2236.6|34
1632927280000|2021-09-29 14:54:40|2237.7|2237.4|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|28
1632927290000|2021-09-29 14:54:50|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|54
1632927300000|2021-09-29 14:55:00|2237.4|2237.1|2236.6|2236.3|2237.5|2237.2|2236.5|2236.2|72
1632927310000|2021-09-29 14:55:10|2236.5|2236.2|2235.6|2235.3|2236.5|2236.2|2235.4|2235.1|103
1632927320000|2021-09-29 14:55:20|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235|2234.7|47
1632927330000|2021-09-29 14:55:30|2235.2|2234.9|2235.3|2235|2235.6|2235.3|2235.1|2234.8|37
1632927340000|2021-09-29 14:55:40|2235.4|2235.1|2236.3|2236|2236.3|2236|2235.4|2235.1|54
1632927350000|2021-09-29 14:55:50|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|26
1632927360000|2021-09-29 14:56:00|2236.8|2236.5|2236.4|2236.1|2236.9|2236.6|2236.2|2235.9|54
1632927370000|2021-09-29 14:56:10|2236.3|2236|2236.5|2236.2|2236.7|2236.4|2236.1|2235.8|30
1632927380000|2021-09-29 14:56:20|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.3|2236|30
1632927390000|2021-09-29 14:56:30|2236.6|2236.3|2237.3|2237|2237.4|2237.1|2236.6|2236.3|64
1632927400000|2021-09-29 14:56:40|2237.4|2237.1|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|48
1632927410000|2021-09-29 14:56:50|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|41
1632927420000|2021-09-29 14:57:00|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2237.7|2237.4|69
1632927430000|2021-09-29 14:57:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|30
1632927440000|2021-09-29 14:57:20|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.4|2238.1|101
1632927450000|2021-09-29 14:57:30|2238.7|2238.4|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|31
1632927460000|2021-09-29 14:57:40|2238.8|2238.5|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|24
1632927470000|2021-09-29 14:57:50|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.5|2238.2|22
1632927480000|2021-09-29 14:58:00|2238.7|2238.4|2239|2238.7|2239.3|2239|2238.7|2238.4|34
1632927490000|2021-09-29 14:58:10|2238.9|2238.6|2238.4|2238.1|2239.1|2238.8|2238.4|2238.1|46
1632927500000|2021-09-29 14:58:20|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.1|2237.8|38
1632927510000|2021-09-29 14:58:30|2238.2|2237.9|2238.5|2238.2|2238.7|2238.4|2238.1|2237.8|38
1632927520000|2021-09-29 14:58:40|2238.4|2238.1|2239.2|2238.9|2239.2|2238.9|2238.4|2238.1|51
1632927530000|2021-09-29 14:58:50|2239.3|2239|2239.3|2239|2239.7|2239.4|2239.2|2238.9|62
1632927540000|2021-09-29 14:59:00|2239.6|2239.3|2238.9|2238.6|2239.6|2239.3|2238.9|2238.6|43
1632927550000|2021-09-29 14:59:10|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|58
1632927560000|2021-09-29 14:59:20|2239.1|2238.8|2239.6|2239.3|2239.8|2239.5|2239|2238.7|59
1632927570000|2021-09-29 14:59:30|2239.7|2239.4|2238.8|2238.5|2239.7|2239.4|2238.8|2238.5|37
1632927580000|2021-09-29 14:59:40|2238.7|2238.4|2237.3|2237|2238.7|2238.4|2237|2236.7|93
1632927590000|2021-09-29 14:59:50|2237.6|2237.3|2238.6|2238.3|2238.9|2238.6|2237.6|2237.3|75
1632927600000|2021-09-29 15:00:00|2238.5|2238.2|2237.7|2237.4|2238.7|2238.4|2237.7|2237.4|124
1632927610000|2021-09-29 15:00:10|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237|2236.7|59
1632927620000|2021-09-29 15:00:20|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237.4|2237.1|23
1632927630000|2021-09-29 15:00:30|2237.5|2237.2|2237.2|2236.9|2238.1|2237.8|2236.9|2236.6|34
1632927640000|2021-09-29 15:00:40|2237.1|2236.8|2237.3|2237|2237.8|2237.5|2237.1|2236.8|44
1632927650000|2021-09-29 15:00:50|2237.5|2237.2|2237.8|2237.5|2238.1|2237.8|2237.4|2237.1|22
1632927660000|2021-09-29 15:01:00|2237.9|2237.6|2237.2|2236.9|2238|2237.7|2237.2|2236.9|36
1632927670000|2021-09-29 15:01:10|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|30
1632927680000|2021-09-29 15:01:20|2237|2236.7|2237.3|2237|2237.5|2237.2|2236.9|2236.6|61
1632927690000|2021-09-29 15:01:30|2237.4|2237.1|2237|2236.7|2237.6|2237.3|2236.7|2236.4|35
1632927700000|2021-09-29 15:01:40|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.7|2236.4|20
1632927710000|2021-09-29 15:01:50|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.8|2236.5|20
1632927720000|2021-09-29 15:02:00|2236.9|2236.6|2237.7|2237.4|2237.8|2237.5|2236.8|2236.5|42
1632927730000|2021-09-29 15:02:10|2237.8|2237.5|2235.9|2235.6|2237.8|2237.5|2235.9|2235.6|568
1632927740000|2021-09-29 15:02:20|2235.8|2235.5|2234.8|2234.5|2236.2|2235.9|2234.6|2234.3|267
1632927750000|2021-09-29 15:02:30|2235|2234.7|2235.1|2234.8|2235.4|2235.1|2234.5|2234.2|105
1632927760000|2021-09-29 15:02:40|2235.2|2234.9|2235.6|2235.3|2236|2235.7|2234.9|2234.6|46
1632927770000|2021-09-29 15:02:50|2235.7|2235.4|2236.4|2236.1|2236.6|2236.3|2235.7|2235.4|92
1632927780000|2021-09-29 15:03:00|2236.3|2236|2236.5|2236.2|2237|2236.7|2236.3|2236|114
1632927790000|2021-09-29 15:03:10|2236.6|2236.3|2236.2|2235.9|2236.9|2236.6|2236.1|2235.8|19
1632927800000|2021-09-29 15:03:20|2236.1|2235.8|2235.5|2235.2|2236.1|2235.8|2235.3|2235|47
1632927810000|2021-09-29 15:03:30|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.1|2234.8|36
1632927820000|2021-09-29 15:03:40|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235|2234.7|33
1632927830000|2021-09-29 15:03:50|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|34
1632927840000|2021-09-29 15:04:00|2236|2235.7|2236.1|2235.8|2236.3|2236|2235.9|2235.6|53
1632927850000|2021-09-29 15:04:10|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.7|2235.4|101
1632927860000|2021-09-29 15:04:20|2235.8|2235.5|2235.4|2235.1|2236.1|2235.8|2235.4|2235.1|34
1632927870000|2021-09-29 15:04:30|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.3|2235|39
1632927880000|2021-09-29 15:04:40|2235.4|2235.1|2236|2235.7|2236|2235.7|2235.2|2234.9|61
1632927890000|2021-09-29 15:04:50|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.8|2235.5|40
1632927900000|2021-09-29 15:05:00|2235.9|2235.6|2235.5|2235.2|2236.1|2235.8|2235|2234.7|55
1632927910000|2021-09-29 15:05:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|28
1632927920000|2021-09-29 15:05:20|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.6|2235.3|37
1632927930000|2021-09-29 15:05:30|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|86
1632927940000|2021-09-29 15:05:40|2236.7|2236.4|2237.5|2237.2|2237.8|2237.5|2236.7|2236.4|103
1632927950000|2021-09-29 15:05:50|2237.6|2237.3|2237.7|2237.4|2238|2237.7|2237.4|2237.1|53
1632927960000|2021-09-29 15:06:00|2237.6|2237.3|2238.3|2238|2238.6|2238.3|2237.5|2237.2|128
1632927970000|2021-09-29 15:06:10|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|69
1632927980000|2021-09-29 15:06:20|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2237.8|2237.5|27
1632927990000|2021-09-29 15:06:30|2238|2237.7|2238|2237.7|2238.3|2238|2237.9|2237.6|18
1632928000000|2021-09-29 15:06:40|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2237.7|2237.4|20
1632928010000|2021-09-29 15:06:50|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|25
1632928020000|2021-09-29 15:07:00|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2237.7|2237.4|22
1632928030000|2021-09-29 15:07:10|2237.9|2237.6|2238.5|2238.2|2238.5|2238.2|2237.8|2237.5|69
1632928040000|2021-09-29 15:07:20|2238.6|2238.3|2237.9|2237.6|2239|2238.7|2237.8|2237.5|57
1632928050000|2021-09-29 15:07:30|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|12
1632928060000|2021-09-29 15:07:40|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238|2237.7|47
1632928070000|2021-09-29 15:07:50|2238.2|2237.9|2238.6|2238.3|2238.8|2238.5|2238.1|2237.8|40
1632928080000|2021-09-29 15:08:00|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|14
1632928090000|2021-09-29 15:08:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|26
1632928100000|2021-09-29 15:08:20|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2237.8|2237.5|39
1632928110000|2021-09-29 15:08:30|2238.2|2237.9|2237.5|2237.2|2238.3|2238|2237.2|2236.9|47
1632928120000|2021-09-29 15:08:40|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|52
1632928130000|2021-09-29 15:08:50|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|45
1632928140000|2021-09-29 15:09:00|2237.2|2236.9|2236.5|2236.2|2237.2|2236.9|2236.3|2236|79
1632928150000|2021-09-29 15:09:10|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|72
1632928160000|2021-09-29 15:09:20|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|44
1632928170000|2021-09-29 15:09:30|2237|2236.7|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|18
1632928180000|2021-09-29 15:09:40|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.6|2236.3|32
1632928190000|2021-09-29 15:09:50|2236.9|2236.6|2237|2236.7|2237.2|2236.9|2236.6|2236.3|99
1632928200000|2021-09-29 15:10:00|2237.1|2236.8|2236.6|2236.3|2237.1|2236.8|2236.4|2236.1|44
1632928210000|2021-09-29 15:10:10|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.3|2236|52
1632928220000|2021-09-29 15:10:20|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.5|2236.2|18
1632928230000|2021-09-29 15:10:30|2236.6|2236.3|2236.3|2236|2236.9|2236.6|2236|2235.7|34
1632928240000|2021-09-29 15:10:40|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|53
1632928250000|2021-09-29 15:10:50|2236.7|2236.4|2237.9|2237.6|2237.9|2237.6|2236.7|2236.4|36
1632928260000|2021-09-29 15:11:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2237.9|2237.6|17
1632928270000|2021-09-29 15:11:10|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.8|2237.5|7
1632928280000|2021-09-29 15:11:20|2238.2|2237.9|2238.9|2238.6|2239|2238.7|2238.1|2237.8|60
1632928290000|2021-09-29 15:11:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.2|2237.9|37
1632928300000|2021-09-29 15:11:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|35
1632928310000|2021-09-29 15:11:50|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|33
1632928320000|2021-09-29 15:12:00|2238|2237.7|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|91
1632928330000|2021-09-29 15:12:10|2237.8|2237.5|2237.7|2237.4|2238.1|2237.8|2237.6|2237.3|23
1632928340000|2021-09-29 15:12:20|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.3|2237|34
1632928350000|2021-09-29 15:12:30|2237.7|2237.4|2237.4|2237.1|2237.8|2237.5|2237.3|2237|18
1632928360000|2021-09-29 15:12:40|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.4|2237.1|20
1632928370000|2021-09-29 15:12:50|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|15
1632928380000|2021-09-29 15:13:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|24
1632928390000|2021-09-29 15:13:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|20
1632928400000|2021-09-29 15:13:20|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|35
1632928410000|2021-09-29 15:13:30|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.6|2237.3|26
1632928420000|2021-09-29 15:13:40|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|40
1632928430000|2021-09-29 15:13:50|2237.7|2237.4|2237.6|2237.3|2237.9|2237.6|2237.4|2237.1|12
1632928440000|2021-09-29 15:14:00|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|18
1632928450000|2021-09-29 15:14:10|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.3|2237|25
1632928460000|2021-09-29 15:14:20|2237.5|2237.2|2238.2|2237.9|2238.3|2238|2237.5|2237.2|28
1632928470000|2021-09-29 15:14:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|23
1632928480000|2021-09-29 15:14:40|2238|2237.7|2238.3|2238|2238.4|2238.1|2238|2237.7|19
1632928490000|2021-09-29 15:14:50|2238.2|2237.9|2238|2237.7|2238.4|2238.1|2238|2237.7|36
1632928500000|2021-09-29 15:15:00|2237.8|2237.5|2238.1|2237.8|2238.7|2238.4|2237.8|2237.5|82
1632928510000|2021-09-29 15:15:10|2238.2|2237.9|2237.8|2237.5|2238.3|2238|2237.5|2237.2|40
1632928520000|2021-09-29 15:15:20|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|53
1632928530000|2021-09-29 15:15:30|2238|2237.7|2238|2237.7|2238.4|2238.1|2238|2237.7|59
1632928540000|2021-09-29 15:15:40|2237.6|2237.3|2238|2237.7|2238.5|2238.2|2237.4|2237.1|221
1632928550000|2021-09-29 15:15:50|2237.9|2237.6|2238.2|2237.9|2238.5|2238.2|2237.9|2237.6|42
1632928560000|2021-09-29 15:16:00|2238.1|2237.8|2238.4|2238.1|2239|2238.7|2237.9|2237.6|142
1632928570000|2021-09-29 15:16:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.3|2238|42
1632928580000|2021-09-29 15:16:20|2238.7|2238.4|2238.1|2237.8|2238.8|2238.5|2238|2237.7|20
1632928590000|2021-09-29 15:16:30|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|30
1632928600000|2021-09-29 15:16:40|2238.3|2238|2238.9|2238.6|2238.9|2238.6|2238.2|2237.9|18
1632928610000|2021-09-29 15:16:50|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|26
1632928620000|2021-09-29 15:17:00|2238.2|2237.9|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|29
1632928630000|2021-09-29 15:17:10|2237.8|2237.5|2236.1|2235.8|2237.8|2237.5|2236.1|2235.8|132
1632928640000|2021-09-29 15:17:20|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.6|2235.3|88
1632928650000|2021-09-29 15:17:30|2235.9|2235.6|2235.7|2235.4|2236.1|2235.8|2235.5|2235.2|42
1632928660000|2021-09-29 15:17:40|2235.8|2235.5|2236|2235.7|2236.3|2236|2235.7|2235.4|45
1632928670000|2021-09-29 15:17:50|2235.9|2235.6|2236.4|2236.1|2236.7|2236.4|2235.8|2235.5|74
1632928680000|2021-09-29 15:18:00|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.1|2235.8|38
1632928690000|2021-09-29 15:18:10|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2235.8|2235.5|39
1632928700000|2021-09-29 15:18:20|2236.4|2236.1|2235.8|2235.5|2236.6|2236.3|2235.8|2235.5|35
1632928710000|2021-09-29 15:18:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|25
1632928720000|2021-09-29 15:18:40|2235.9|2235.6|2236|2235.7|2236.2|2235.9|2235.8|2235.5|34
1632928730000|2021-09-29 15:18:50|2235.8|2235.5|2235.5|2235.2|2236.2|2235.9|2235.5|2235.2|33
1632928740000|2021-09-29 15:19:00|2235.6|2235.3|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|27
1632928750000|2021-09-29 15:19:10|2235.6|2235.3|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|24
1632928760000|2021-09-29 15:19:20|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|8
1632928770000|2021-09-29 15:19:30|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.2|2235.9|15
1632928780000|2021-09-29 15:19:40|2236.4|2236.1|2236.3|2236|2236.6|2236.3|2236.3|2236|5
1632928790000|2021-09-29 15:19:50|2236.4|2236.1|2236.1|2235.8|2236.5|2236.2|2236|2235.7|18
1632928800000|2021-09-29 15:20:00|2236.2|2235.9|2236.2|2235.9|2236.5|2236.2|2236|2235.7|30
1632928810000|2021-09-29 15:20:10|2236.1|2235.8|2235.6|2235.3|2236.5|2236.2|2235.5|2235.2|38
1632928820000|2021-09-29 15:20:20|2235.5|2235.2|2235.9|2235.6|2236|2235.7|2235.5|2235.2|30
1632928830000|2021-09-29 15:20:30|2235.8|2235.5|2235.9|2235.6|2236.3|2236|2235.7|2235.4|15
1632928840000|2021-09-29 15:20:40|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|29
1632928850000|2021-09-29 15:20:50|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|11
1632928860000|2021-09-29 15:21:00|2236.6|2236.3|2236.7|2236.4|2237|2236.7|2236.6|2236.3|59
1632928870000|2021-09-29 15:21:10|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.6|2236.3|51
1632928880000|2021-09-29 15:21:20|2237.3|2237|2237.1|2236.8|2237.7|2237.4|2236.9|2236.6|75
1632928890000|2021-09-29 15:21:30|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|25
1632928900000|2021-09-29 15:21:40|2237|2236.7|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|26
1632928910000|2021-09-29 15:21:50|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.7|2236.4|42
1632928920000|2021-09-29 15:22:00|2237.2|2236.9|2236.7|2236.4|2237.4|2237.1|2236.4|2236.1|91
1632928930000|2021-09-29 15:22:10|2236.6|2236.3|2237|2236.7|2237.5|2237.2|2236.6|2236.3|48
1632928940000|2021-09-29 15:22:20|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.4|2236.1|26
1632928950000|2021-09-29 15:22:30|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237|2236.7|21
1632928960000|2021-09-29 15:22:40|2237|2236.7|2237|2236.7|2237.4|2237.1|2237|2236.7|24
1632928970000|2021-09-29 15:22:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.8|2236.5|26
1632928980000|2021-09-29 15:23:00|2236.8|2236.5|2236.7|2236.4|2237.1|2236.8|2236.5|2236.2|40
1632928990000|2021-09-29 15:23:10|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|40
1632929000000|2021-09-29 15:23:20|2236.7|2236.4|2237.4|2237.1|2237.5|2237.2|2236.7|2236.4|57
1632929010000|2021-09-29 15:23:30|2237.3|2237|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|29
1632929020000|2021-09-29 15:23:40|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|10
1632929030000|2021-09-29 15:23:50|2237.4|2237.1|2237|2236.7|2237.6|2237.3|2236.9|2236.6|56
1632929040000|2021-09-29 15:24:00|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|28
1632929050000|2021-09-29 15:24:10|2237.6|2237.3|2238.6|2238.3|2238.7|2238.4|2237.6|2237.3|95
1632929060000|2021-09-29 15:24:20|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.3|2238|49
1632929070000|2021-09-29 15:24:30|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2237.9|2237.6|32
1632929080000|2021-09-29 15:24:40|2237.9|2237.6|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|43
1632929090000|2021-09-29 15:24:50|2237.5|2237.2|2237.7|2237.4|2238.1|2237.8|2237.5|2237.2|21
1632929100000|2021-09-29 15:25:00|2237.4|2237.1|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|54
1632929110000|2021-09-29 15:25:10|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238|2237.7|49
1632929120000|2021-09-29 15:25:20|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.1|2237.8|47
1632929130000|2021-09-29 15:25:30|2238.2|2237.9|2238.7|2238.4|2238.9|2238.6|2238.2|2237.9|28
1632929140000|2021-09-29 15:25:40|2238.4|2238.1|2238.6|2238.3|2238.9|2238.6|2238.4|2238.1|36
1632929150000|2021-09-29 15:25:50|2238.5|2238.2|2238.2|2237.9|2238.7|2238.4|2238|2237.7|34
1632929160000|2021-09-29 15:26:00|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|14
1632929170000|2021-09-29 15:26:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|14
1632929180000|2021-09-29 15:26:20|2238|2237.7|2237.3|2237|2238.1|2237.8|2237|2236.7|44
1632929190000|2021-09-29 15:26:30|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2236.9|2236.6|34
1632929200000|2021-09-29 15:26:40|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.5|2236.2|40
1632929210000|2021-09-29 15:26:50|2236.6|2236.3|2235.7|2235.4|2236.6|2236.3|2235.5|2235.2|45
1632929220000|2021-09-29 15:27:00|2235.8|2235.5|2235.1|2234.8|2235.8|2235.5|2235|2234.7|46
1632929230000|2021-09-29 15:27:10|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|64
1632929240000|2021-09-29 15:27:20|2234.8|2234.5|2234.1|2233.8|2234.9|2234.6|2234|2233.7|103
1632929250000|2021-09-29 15:27:30|2234.3|2234|2234.1|2233.8|2234.5|2234.2|2234|2233.7|55
1632929260000|2021-09-29 15:27:40|2234.2|2233.9|2235.1|2234.8|2235.3|2235|2234.1|2233.8|66
1632929270000|2021-09-29 15:27:50|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|38
1632929280000|2021-09-29 15:28:00|2235.3|2235|2235|2234.7|2235.4|2235.1|2235|2234.7|26
1632929290000|2021-09-29 15:28:10|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.3|2234|88
1632929300000|2021-09-29 15:28:20|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|43
1632929310000|2021-09-29 15:28:30|2234.7|2234.4|2235.1|2234.8|2235.3|2235|2234.6|2234.3|44
1632929320000|2021-09-29 15:28:40|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|45
1632929330000|2021-09-29 15:28:50|2235|2234.7|2234.3|2234|2235|2234.7|2234.2|2233.9|11
1632929340000|2021-09-29 15:29:00|2234|2233.7|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|38
1632929350000|2021-09-29 15:29:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|61
1632929360000|2021-09-29 15:29:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|39
1632929370000|2021-09-29 15:29:30|2234|2233.7|2233.8|2233.5|2234.6|2234.3|2233.8|2233.5|55
1632929380000|2021-09-29 15:29:40|2233.7|2233.4|2233.5|2233.2|2233.9|2233.6|2233.3|2233|101
1632929390000|2021-09-29 15:29:50|2233.4|2233.1|2234.6|2234.3|2234.6|2234.3|2233.4|2233.1|78
1632929400000|2021-09-29 15:30:00|2234.5|2234.2|2233.7|2233.4|2234.8|2234.5|2233.7|2233.4|97
1632929410000|2021-09-29 15:30:10|2233.6|2233.3|2234|2233.7|2234.1|2233.8|2233.5|2233.2|51
1632929420000|2021-09-29 15:30:20|2233.9|2233.6|2233.8|2233.5|2234.3|2234|2233.7|2233.4|87
1632929430000|2021-09-29 15:30:30|2233.9|2233.6|2233.9|2233.6|2234.3|2234|2233.8|2233.5|42
1632929440000|2021-09-29 15:30:40|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.1|2232.8|83
1632929450000|2021-09-29 15:30:50|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.3|2233|59
1632929460000|2021-09-29 15:31:00|2233.5|2233.2|2233.3|2233|2233.7|2233.4|2233|2232.7|69
1632929470000|2021-09-29 15:31:10|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|36
1632929480000|2021-09-29 15:31:20|2233.3|2233|2232.7|2232.4|2233.4|2233.1|2232.6|2232.3|32
1632929490000|2021-09-29 15:31:30|2232.6|2232.3|2232.6|2232.3|2233.1|2232.8|2232.5|2232.2|48
1632929500000|2021-09-29 15:31:40|2232.7|2232.4|2233.1|2232.8|2233.3|2233|2232.7|2232.4|74
1632929510000|2021-09-29 15:31:50|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|18
1632929520000|2021-09-29 15:32:00|2233.6|2233.3|2232.8|2232.5|2233.6|2233.3|2232.6|2232.3|35
1632929530000|2021-09-29 15:32:10|2232.7|2232.4|2233.3|2233|2233.3|2233|2232.7|2232.4|25
1632929540000|2021-09-29 15:32:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|54
1632929550000|2021-09-29 15:32:30|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|44
1632929560000|2021-09-29 15:32:40|2233.3|2233|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|32
1632929570000|2021-09-29 15:32:50|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2232.7|2232.4|30
1632929580000|2021-09-29 15:33:00|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|23
1632929590000|2021-09-29 15:33:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|55
1632929600000|2021-09-29 15:33:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|17
1632929610000|2021-09-29 15:33:30|2233|2232.7|2233.3|2233|2233.3|2233|2232.9|2232.6|27
1632929620000|2021-09-29 15:33:40|2233.2|2232.9|2232.8|2232.5|2233.3|2233|2232.8|2232.5|30
1632929630000|2021-09-29 15:33:50|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2232.7|2232.4|22
1632929640000|2021-09-29 15:34:00|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.6|2232.3|25
1632929650000|2021-09-29 15:34:10|2233.1|2232.8|2232.9|2232.6|2233.3|2233|2232.8|2232.5|22
1632929660000|2021-09-29 15:34:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.5|2232.2|25
1632929670000|2021-09-29 15:34:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|9
1632929680000|2021-09-29 15:34:40|2232.6|2232.3|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|19
1632929690000|2021-09-29 15:34:50|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|53
1632929700000|2021-09-29 15:35:00|2232.6|2232.3|2231.6|2231.3|2232.6|2232.3|2231.5|2231.2|117
1632929710000|2021-09-29 15:35:10|2231.7|2231.4|2231.4|2231.1|2231.9|2231.6|2231.3|2231|64
1632929720000|2021-09-29 15:35:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231|2230.7|69
1632929730000|2021-09-29 15:35:30|2231.3|2231|2231.2|2230.9|2231.6|2231.3|2231.1|2230.8|46
1632929740000|2021-09-29 15:35:40|2231.1|2230.8|2230.7|2230.4|2231.3|2231|2230.7|2230.4|69
1632929750000|2021-09-29 15:35:50|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|66
1632929760000|2021-09-29 15:36:00|2230.9|2230.6|2230.5|2230.2|2230.9|2230.6|2230.3|2230|87
1632929770000|2021-09-29 15:36:10|2230.6|2230.3|2229.7|2229.4|2230.6|2230.3|2229.7|2229.4|84
1632929780000|2021-09-29 15:36:20|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|188
1632929790000|2021-09-29 15:36:30|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.3|2229|77
1632929800000|2021-09-29 15:36:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.7|2229.4|43
1632929810000|2021-09-29 15:36:50|2230|2229.7|2229.3|2229|2230|2229.7|2229.3|2229|55
1632929820000|2021-09-29 15:37:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|38
1632929830000|2021-09-29 15:37:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229|2228.7|147
1632929840000|2021-09-29 15:37:20|2229.2|2228.9|2228.8|2228.5|2229.4|2229.1|2228.7|2228.4|58
1632929850000|2021-09-29 15:37:30|2228.9|2228.6|2229.3|2229|2229.4|2229.1|2228.8|2228.5|34
1632929860000|2021-09-29 15:37:40|2229|2228.7|2229.6|2229.3|2229.6|2229.3|2229|2228.7|46
1632929870000|2021-09-29 15:37:50|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|20
1632929880000|2021-09-29 15:38:00|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.5|2228.2|95
1632929890000|2021-09-29 15:38:10|2228.5|2228.2|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|32
1632929900000|2021-09-29 15:38:20|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|30
1632929910000|2021-09-29 15:38:30|2229|2228.7|2229|2228.7|2229|2228.7|2228.8|2228.5|14
1632929920000|2021-09-29 15:38:40|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|36
1632929930000|2021-09-29 15:38:50|2228.5|2228.2|2227.4|2227.1|2228.5|2228.2|2227.1|2226.8|254
1632929940000|2021-09-29 15:39:00|2227.5|2227.2|2226.8|2226.5|2227.5|2227.2|2226.8|2226.5|125
1632929950000|2021-09-29 15:39:10|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|61
1632929960000|2021-09-29 15:39:20|2227.2|2226.9|2227|2226.7|2227.3|2227|2227|2226.7|35
1632929970000|2021-09-29 15:39:30|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2226.4|2226.1|135
1632929980000|2021-09-29 15:39:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.9|2226.6|66
1632929990000|2021-09-29 15:39:50|2227|2226.7|2226.7|2226.4|2227.2|2226.9|2226.5|2226.2|50
1632930000000|2021-09-29 15:40:00|2226.6|2226.3|2226.7|2226.4|2227|2226.7|2226.1|2225.8|106
1632930010000|2021-09-29 15:40:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.2|2225.9|100
1632930020000|2021-09-29 15:40:20|2226.4|2226.1|2227|2226.7|2227|2226.7|2226.4|2226.1|63
1632930030000|2021-09-29 15:40:30|2227.1|2226.8|2227.3|2227|2227.7|2227.4|2227.1|2226.8|64
1632930040000|2021-09-29 15:40:40|2227.4|2227.1|2227.1|2226.8|2227.7|2227.4|2227|2226.7|139
1632930050000|2021-09-29 15:40:50|2227.2|2226.9|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|101
1632930060000|2021-09-29 15:41:00|2227.2|2226.9|2226.3|2226|2227.2|2226.9|2226.1|2225.8|107
1632930070000|2021-09-29 15:41:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|41
1632930080000|2021-09-29 15:41:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.1|2225.8|39
1632930090000|2021-09-29 15:41:30|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.3|2226|28
1632930100000|2021-09-29 15:41:40|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|25
1632930110000|2021-09-29 15:41:50|2225.9|2225.6|2226|2225.7|2226.2|2225.9|2225.9|2225.6|30
1632930120000|2021-09-29 15:42:00|2226.1|2225.8|2225.2|2224.9|2226.1|2225.8|2225.2|2224.9|135
1632930130000|2021-09-29 15:42:10|2225.3|2225|2225.4|2225.1|2225.8|2225.5|2225.3|2225|71
1632930140000|2021-09-29 15:42:20|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.3|2225|41
1632930150000|2021-09-29 15:42:30|2225.7|2225.4|2226|2225.7|2226.2|2225.9|2225.7|2225.4|99
1632930160000|2021-09-29 15:42:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|49
1632930170000|2021-09-29 15:42:50|2226.3|2226|2226.6|2226.3|2226.9|2226.6|2226.3|2226|58
1632930180000|2021-09-29 15:43:00|2226.7|2226.4|2227|2226.7|2227.3|2227|2226.6|2226.3|98
1632930190000|2021-09-29 15:43:10|2227.1|2226.8|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|67
1632930200000|2021-09-29 15:43:20|2226.6|2226.3|2226.9|2226.6|2227|2226.7|2226.4|2226.1|128
1632930210000|2021-09-29 15:43:30|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|61
1632930220000|2021-09-29 15:43:40|2227|2226.7|2226.6|2226.3|2227.2|2226.9|2226.6|2226.3|59
1632930230000|2021-09-29 15:43:50|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.4|2226.1|60
1632930240000|2021-09-29 15:44:00|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.8|2226.5|33
1632930250000|2021-09-29 15:44:10|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.3|2226|36
1632930260000|2021-09-29 15:44:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|31
1632930270000|2021-09-29 15:44:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|21
1632930280000|2021-09-29 15:44:40|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|22
1632930290000|2021-09-29 15:44:50|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|14
1632930300000|2021-09-29 15:45:00|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|59
1632930310000|2021-09-29 15:45:10|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|28
1632930320000|2021-09-29 15:45:20|2225.7|2225.4|2226|2225.7|2226.1|2225.8|2225.6|2225.3|46
1632930330000|2021-09-29 15:45:30|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|36
1632930340000|2021-09-29 15:45:40|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|35
1632930350000|2021-09-29 15:45:50|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.3|2225|32
1632930360000|2021-09-29 15:46:00|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|35
1632930370000|2021-09-29 15:46:10|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|69
1632930380000|2021-09-29 15:46:20|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|40
1632930390000|2021-09-29 15:46:30|2225|2224.7|2225.1|2224.8|2225.4|2225.1|2225|2224.7|32
1632930400000|2021-09-29 15:46:40|2225|2224.7|2225.2|2224.9|2225.7|2225.4|2224.9|2224.6|66
1632930410000|2021-09-29 15:46:50|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|41
1632930420000|2021-09-29 15:47:00|2225.5|2225.2|2226.1|2225.8|2226.4|2226.1|2225.5|2225.2|115
1632930430000|2021-09-29 15:47:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2225.7|2225.4|29
1632930440000|2021-09-29 15:47:20|2226.2|2225.9|2226|2225.7|2226.4|2226.1|2225.9|2225.6|23
1632930450000|2021-09-29 15:47:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|18
1632930460000|2021-09-29 15:47:40|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|27
1632930470000|2021-09-29 15:47:50|2226.4|2226.1|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|47
1632930480000|2021-09-29 15:48:00|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.3|2226|38
1632930490000|2021-09-29 15:48:10|2226.4|2226.1|2227.1|2226.8|2227.1|2226.8|2226.4|2226.1|74
1632930500000|2021-09-29 15:48:20|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227|2226.7|81
1632930510000|2021-09-29 15:48:30|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227|2226.7|105
1632930520000|2021-09-29 15:48:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.3|2227|30
1632930530000|2021-09-29 15:48:50|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.3|2227|32
1632930540000|2021-09-29 15:49:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.1|2226.8|18
1632930550000|2021-09-29 15:49:10|2227.3|2227|2227.4|2227.1|2227.7|2227.4|2227.3|2227|50
1632930560000|2021-09-29 15:49:20|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|15
1632930570000|2021-09-29 15:49:30|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|18
1632930580000|2021-09-29 15:49:40|2227.7|2227.4|2228.2|2227.9|2228.2|2227.9|2227.6|2227.3|43
1632930590000|2021-09-29 15:49:50|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|66
1632930600000|2021-09-29 15:50:00|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.2|2227.9|59
1632930610000|2021-09-29 15:50:10|2228.8|2228.5|2229.9|2229.6|2230|2229.7|2228.8|2228.5|151
1632930620000|2021-09-29 15:50:20|2230|2229.7|2229.8|2229.5|2230.4|2230.1|2229.7|2229.4|143
1632930630000|2021-09-29 15:50:30|2229.9|2229.6|2229.4|2229.1|2230|2229.7|2229.3|2229|70
1632930640000|2021-09-29 15:50:40|2229.3|2229|2229.4|2229.1|2229.7|2229.4|2229.3|2229|61
1632930650000|2021-09-29 15:50:50|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2228.8|2228.5|69
1632930660000|2021-09-29 15:51:00|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.3|2229|33
1632930670000|2021-09-29 15:51:10|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|36
1632930680000|2021-09-29 15:51:20|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.3|2229|24
1632930690000|2021-09-29 15:51:30|2229.4|2229.1|2228.6|2228.3|2229.5|2229.2|2228.6|2228.3|43
1632930700000|2021-09-29 15:51:40|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|14
1632930710000|2021-09-29 15:51:50|2228.9|2228.6|2229.5|2229.2|2229.5|2229.2|2228.8|2228.5|28
1632930720000|2021-09-29 15:52:00|2229.4|2229.1|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|32
1632930730000|2021-09-29 15:52:10|2229.6|2229.3|2230.8|2230.5|2230.9|2230.6|2229.6|2229.3|85
1632930740000|2021-09-29 15:52:20|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.3|2230|47
1632930750000|2021-09-29 15:52:30|2230.5|2230.2|2230.2|2229.9|2230.6|2230.3|2230|2229.7|25
1632930760000|2021-09-29 15:52:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|25
1632930770000|2021-09-29 15:52:50|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2230.3|2230|46
1632930780000|2021-09-29 15:53:00|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2229.9|2229.6|39
1632930790000|2021-09-29 15:53:10|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|49
1632930800000|2021-09-29 15:53:20|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.7|2229.4|51
1632930810000|2021-09-29 15:53:30|2230.1|2229.8|2229.9|2229.6|2230.3|2230|2229.6|2229.3|51
1632930820000|2021-09-29 15:53:40|2230|2229.7|2230|2229.7|2230.4|2230.1|2229.9|2229.6|23
1632930830000|2021-09-29 15:53:50|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|27
1632930840000|2021-09-29 15:54:00|2229.6|2229.3|2229.9|2229.6|2230|2229.7|2229.5|2229.2|23
1632930850000|2021-09-29 15:54:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|37
1632930860000|2021-09-29 15:54:20|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.5|2229.2|15
1632930870000|2021-09-29 15:54:30|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|14
1632930880000|2021-09-29 15:54:40|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|47
1632930890000|2021-09-29 15:54:50|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.3|2229|30
1632930900000|2021-09-29 15:55:00|2229.7|2229.4|2229|2228.7|2229.8|2229.5|2228.9|2228.6|47
1632930910000|2021-09-29 15:55:10|2228.9|2228.6|2229.1|2228.8|2229.4|2229.1|2228.7|2228.4|54
1632930920000|2021-09-29 15:55:20|2229.2|2228.9|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|79
1632930930000|2021-09-29 15:55:30|2229|2228.7|2229.5|2229.2|2229.5|2229.2|2229|2228.7|29
1632930940000|2021-09-29 15:55:40|2229.6|2229.3|2229.6|2229.3|2230|2229.7|2229.4|2229.1|36
1632930950000|2021-09-29 15:55:50|2229.7|2229.4|2229.7|2229.4|2230.3|2230|2229.6|2229.3|33
1632930960000|2021-09-29 15:56:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.3|2229|15
1632930970000|2021-09-29 15:56:10|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|33
1632930980000|2021-09-29 15:56:20|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.8|2229.5|13
1632930990000|2021-09-29 15:56:30|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230.1|2229.8|14
1632931000000|2021-09-29 15:56:40|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230.2|2229.9|29
1632931010000|2021-09-29 15:56:50|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|25
1632931020000|2021-09-29 15:57:00|2230.6|2230.3|2231|2230.7|2231.4|2231.1|2230.5|2230.2|117
1632931030000|2021-09-29 15:57:10|2230.8|2230.5|2230.3|2230|2230.9|2230.6|2230.3|2230|32
1632931040000|2021-09-29 15:57:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|46
1632931050000|2021-09-29 15:57:30|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.6|2229.3|36
1632931060000|2021-09-29 15:57:40|2230|2229.7|2230|2229.7|2230.2|2229.9|2229.9|2229.6|19
1632931070000|2021-09-29 15:57:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|13
1632931080000|2021-09-29 15:58:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.6|2229.3|24
1632931090000|2021-09-29 15:58:10|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2229.7|2229.4|21
1632931100000|2021-09-29 15:58:20|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.1|2229.8|20
1632931110000|2021-09-29 15:58:30|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|50
1632931120000|2021-09-29 15:58:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|27
1632931130000|2021-09-29 15:58:50|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|26
1632931140000|2021-09-29 15:59:00|2230.9|2230.6|2230.9|2230.6|2231.3|2231|2230.9|2230.6|26
1632931150000|2021-09-29 15:59:10|2230.8|2230.5|2231.2|2230.9|2231.5|2231.2|2230.8|2230.5|58
1632931160000|2021-09-29 15:59:20|2231.3|2231|2231.7|2231.4|2231.8|2231.5|2231.2|2230.9|25
1632931170000|2021-09-29 15:59:30|2231.6|2231.3|2231.4|2231.1|2231.9|2231.6|2231.3|2231|13
1632931180000|2021-09-29 15:59:40|2231.3|2231|2231.3|2231|2231.4|2231.1|2231|2230.7|31
1632931190000|2021-09-29 15:59:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|9
1632931200000|2021-09-29 16:00:00|2231.7|2231.4|2231|2230.7|2231.7|2231.4|2231|2230.7|69
1632931210000|2021-09-29 16:00:10|2231.1|2230.8|2231.7|2231.4|2231.8|2231.5|2231|2230.7|27
1632931220000|2021-09-29 16:00:20|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.1|2230.8|35
1632931230000|2021-09-29 16:00:30|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|75
1632931240000|2021-09-29 16:00:40|2232.1|2231.8|2232.3|2232|2232.6|2232.3|2232|2231.7|80
1632931250000|2021-09-29 16:00:50|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.3|2232|25
1632931260000|2021-09-29 16:01:00|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.1|2231.8|22
1632931270000|2021-09-29 16:01:10|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|25
1632931280000|2021-09-29 16:01:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|51
1632931290000|2021-09-29 16:01:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.3|2232|14
1632931300000|2021-09-29 16:01:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.3|2232|14
1632931310000|2021-09-29 16:01:50|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|36
1632931320000|2021-09-29 16:02:00|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|60
1632931330000|2021-09-29 16:02:10|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|27
1632931340000|2021-09-29 16:02:20|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.2|2231.9|21
1632931350000|2021-09-29 16:02:30|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|16
1632931360000|2021-09-29 16:02:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|8
1632931370000|2021-09-29 16:02:50|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.3|2232|9
1632931380000|2021-09-29 16:03:00|2232.3|2232|2232.3|2232|2232.6|2232.3|2232.2|2231.9|71
1632931390000|2021-09-29 16:03:10|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|55
1632931400000|2021-09-29 16:03:20|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|14
1632931410000|2021-09-29 16:03:30|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|18
1632931420000|2021-09-29 16:03:40|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|19
1632931430000|2021-09-29 16:03:50|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.3|2232|10
1632931440000|2021-09-29 16:04:00|2232.3|2232|2232|2231.7|2232.4|2232.1|2231.8|2231.5|36
1632931450000|2021-09-29 16:04:10|2232.1|2231.8|2232.4|2232.1|2232.7|2232.4|2232|2231.7|37
1632931460000|2021-09-29 16:04:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|14
1632931470000|2021-09-29 16:04:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|4
1632931480000|2021-09-29 16:04:40|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|18
1632931490000|2021-09-29 16:04:50|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.3|2232|10
1632931500000|2021-09-29 16:05:00|2232.4|2232.1|2232.2|2231.9|2232.5|2232.2|2232|2231.7|85
1632931510000|2021-09-29 16:05:10|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|71
1632931520000|2021-09-29 16:05:20|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|79
1632931530000|2021-09-29 16:05:30|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|75
1632931540000|2021-09-29 16:05:40|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.8|2231.5|23
1632931550000|2021-09-29 16:05:50|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.9|2231.6|33
1632931560000|2021-09-29 16:06:00|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|31
1632931570000|2021-09-29 16:06:10|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|15
1632931580000|2021-09-29 16:06:20|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|27
1632931590000|2021-09-29 16:06:30|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.7|2231.4|10
1632931600000|2021-09-29 16:06:40|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.8|2231.5|22
1632931610000|2021-09-29 16:06:50|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.7|2231.4|18
1632931620000|2021-09-29 16:07:00|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.6|2231.3|36
1632931630000|2021-09-29 16:07:10|2231.6|2231.3|2231.1|2230.8|2231.9|2231.6|2231.1|2230.8|88
1632931640000|2021-09-29 16:07:20|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|36
1632931650000|2021-09-29 16:07:30|2231.5|2231.2|2230.8|2230.5|2231.6|2231.3|2230.8|2230.5|38
1632931660000|2021-09-29 16:07:40|2230.7|2230.4|2229.7|2229.4|2230.7|2230.4|2229.5|2229.2|133
1632931670000|2021-09-29 16:07:50|2229.8|2229.5|2230.8|2230.5|2230.8|2230.5|2229.7|2229.4|39
1632931680000|2021-09-29 16:08:00|2230.9|2230.6|2231.6|2231.3|2231.7|2231.4|2230.9|2230.6|103
1632931690000|2021-09-29 16:08:10|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.6|2231.3|82
1632931700000|2021-09-29 16:08:20|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.5|2231.2|24
1632931710000|2021-09-29 16:08:30|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|16
1632931720000|2021-09-29 16:08:40|2231.9|2231.6|2232.3|2232|2232.5|2232.2|2231.8|2231.5|121
1632931730000|2021-09-29 16:08:50|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|23
1632931740000|2021-09-29 16:09:00|2232.4|2232.1|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|56
1632931750000|2021-09-29 16:09:10|2232.3|2232|2232.4|2232.1|2232.6|2232.3|2232.3|2232|15
1632931760000|2021-09-29 16:09:20|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|19
1632931770000|2021-09-29 16:09:30|2232.5|2232.2|2232|2231.7|2232.7|2232.4|2232|2231.7|25
1632931780000|2021-09-29 16:09:40|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.6|2231.3|16
1632931790000|2021-09-29 16:09:50|2232|2231.7|2232|2231.7|2232.3|2232|2231.8|2231.5|27
1632931800000|2021-09-29 16:10:00|2231.9|2231.6|2230.9|2230.6|2232.1|2231.8|2230.9|2230.6|65
1632931810000|2021-09-29 16:10:10|2231|2230.7|2231.8|2231.5|2231.8|2231.5|2230.7|2230.4|19
1632931820000|2021-09-29 16:10:20|2231.9|2231.6|2231|2230.7|2231.9|2231.6|2231|2230.7|213
1632931830000|2021-09-29 16:10:30|2230.9|2230.6|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|64
1632931840000|2021-09-29 16:10:40|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.4|2230.1|40
1632931850000|2021-09-29 16:10:50|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230|2229.7|28
1632931860000|2021-09-29 16:11:00|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.4|2229.1|67
1632931870000|2021-09-29 16:11:10|2229.6|2229.3|2230|2229.7|2230.4|2230.1|2229.5|2229.2|31
1632931880000|2021-09-29 16:11:20|2230.2|2229.9|2230.3|2230|2230.6|2230.3|2230|2229.7|12
1632931890000|2021-09-29 16:11:30|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.3|2230|14
1632931900000|2021-09-29 16:11:40|2230.6|2230.3|2230.3|2230|2230.8|2230.5|2230.3|2230|33
1632931910000|2021-09-29 16:11:50|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230|2229.7|37
1632931920000|2021-09-29 16:12:00|2230.3|2230|2230.3|2230|2230.6|2230.3|2230.2|2229.9|21
1632931930000|2021-09-29 16:12:10|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|25
1632931940000|2021-09-29 16:12:20|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2229.9|2229.6|38
1632931950000|2021-09-29 16:12:30|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|30
1632931960000|2021-09-29 16:12:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2229.8|2229.5|38
1632931970000|2021-09-29 16:12:50|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|27
1632931980000|2021-09-29 16:13:00|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.6|2230.3|39
1632931990000|2021-09-29 16:13:10|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|13
1632932000000|2021-09-29 16:13:20|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|22
1632932010000|2021-09-29 16:13:30|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.3|2230|23
1632932020000|2021-09-29 16:13:40|2230.3|2230|2229.6|2229.3|2230.4|2230.1|2229.6|2229.3|31
1632932030000|2021-09-29 16:13:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|29
1632932040000|2021-09-29 16:14:00|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|15
1632932050000|2021-09-29 16:14:10|2229.7|2229.4|2229.1|2228.8|2229.7|2229.4|2229|2228.7|86
1632932060000|2021-09-29 16:14:20|2229.2|2228.9|2229.7|2229.4|2229.8|2229.5|2229|2228.7|33
1632932070000|2021-09-29 16:14:30|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|28
1632932080000|2021-09-29 16:14:40|2230|2229.7|2230.3|2230|2230.3|2230|2229.9|2229.6|21
1632932090000|2021-09-29 16:14:50|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|17
1632932100000|2021-09-29 16:15:00|2230.3|2230|2228.9|2228.6|2230.5|2230.2|2228.9|2228.6|85
1632932110000|2021-09-29 16:15:10|2228.7|2228.4|2227.9|2227.6|2228.9|2228.6|2227.8|2227.5|100
1632932120000|2021-09-29 16:15:20|2228|2227.7|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|41
1632932130000|2021-09-29 16:15:30|2228|2227.7|2228.3|2228|2228.3|2228|2227.9|2227.6|23
1632932140000|2021-09-29 16:15:40|2228.2|2227.9|2228.5|2228.2|2228.8|2228.5|2228.2|2227.9|64
1632932150000|2021-09-29 16:15:50|2228.4|2228.1|2228.1|2227.8|2228.6|2228.3|2227.9|2227.6|77
1632932160000|2021-09-29 16:16:00|2227.9|2227.6|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|56
1632932170000|2021-09-29 16:16:10|2228|2227.7|2228.1|2227.8|2228.3|2228|2228|2227.7|118
1632932180000|2021-09-29 16:16:20|2228.3|2228|2227.9|2227.6|2228.5|2228.2|2227.9|2227.6|69
1632932190000|2021-09-29 16:16:30|2227.8|2227.5|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|48
1632932200000|2021-09-29 16:16:40|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.3|2227|55
1632932210000|2021-09-29 16:16:50|2227.4|2227.1|2228.1|2227.8|2228.3|2228|2227.3|2227|103
1632932220000|2021-09-29 16:17:00|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|163
1632932230000|2021-09-29 16:17:10|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.2|2227.9|40
1632932240000|2021-09-29 16:17:20|2228.5|2228.2|2228.4|2228.1|2228.8|2228.5|2228.2|2227.9|27
1632932250000|2021-09-29 16:17:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|28
1632932260000|2021-09-29 16:17:40|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|45
1632932270000|2021-09-29 16:17:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|19
1632932280000|2021-09-29 16:18:00|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|14
1632932290000|2021-09-29 16:18:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|36
1632932300000|2021-09-29 16:18:20|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|13
1632932310000|2021-09-29 16:18:30|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|19
1632932320000|2021-09-29 16:18:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2229|2228.7|8
1632932330000|2021-09-29 16:18:50|2228.9|2228.6|2229.6|2229.3|2229.7|2229.4|2228.9|2228.6|58
1632932340000|2021-09-29 16:19:00|2229.7|2229.4|2230.1|2229.8|2230.2|2229.9|2229.7|2229.4|59
1632932350000|2021-09-29 16:19:10|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|21
1632932360000|2021-09-29 16:19:20|2230.1|2229.8|2230.4|2230.1|2230.6|2230.3|2230|2229.7|29
1632932370000|2021-09-29 16:19:30|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|28
1632932380000|2021-09-29 16:19:40|2230.6|2230.3|2230.4|2230.1|2230.8|2230.5|2230.3|2230|39
1632932390000|2021-09-29 16:19:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.3|2230|22
1632932400000|2021-09-29 16:20:00|2230.7|2230.4|2229.5|2229.2|2230.7|2230.4|2229.4|2229.1|82
1632932410000|2021-09-29 16:20:10|2229.6|2229.3|2229|2228.7|2229.7|2229.4|2229|2228.7|58
1632932420000|2021-09-29 16:20:20|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.4|2228.1|37
1632932430000|2021-09-29 16:20:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|35
1632932440000|2021-09-29 16:20:40|2228.9|2228.6|2229|2228.7|2229.4|2229.1|2228.8|2228.5|57
1632932450000|2021-09-29 16:20:50|2228.9|2228.6|2229.4|2229.1|2229.5|2229.2|2228.9|2228.6|55
1632932460000|2021-09-29 16:21:00|2229.5|2229.2|2229.6|2229.3|2229.9|2229.6|2229.4|2229.1|49
1632932470000|2021-09-29 16:21:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|108
1632932480000|2021-09-29 16:21:20|2229.6|2229.3|2228.7|2228.4|2229.6|2229.3|2228.5|2228.2|56
1632932490000|2021-09-29 16:21:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|17
1632932500000|2021-09-29 16:21:40|2228.6|2228.3|2228|2227.7|2228.6|2228.3|2227.8|2227.5|17
1632932510000|2021-09-29 16:21:50|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.4|2227.1|34
1632932520000|2021-09-29 16:22:00|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|35
1632932530000|2021-09-29 16:22:10|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.6|2226.3|56
1632932540000|2021-09-29 16:22:20|2226.8|2226.5|2227|2226.7|2227.3|2227|2226.8|2226.5|26
1632932550000|2021-09-29 16:22:30|2226.9|2226.6|2226.5|2226.2|2227|2226.7|2226.5|2226.2|22
1632932560000|2021-09-29 16:22:40|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226|2225.7|105
1632932570000|2021-09-29 16:22:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.6|2225.3|71
1632932580000|2021-09-29 16:23:00|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|68
1632932590000|2021-09-29 16:23:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|34
1632932600000|2021-09-29 16:23:20|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|19
1632932610000|2021-09-29 16:23:30|2225.1|2224.8|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|48
1632932620000|2021-09-29 16:23:40|2225.2|2224.9|2224.4|2224.1|2225.2|2224.9|2224.2|2223.9|108
1632932630000|2021-09-29 16:23:50|2224.5|2224.2|2223.5|2223.2|2224.5|2224.2|2223.5|2223.2|139
1632932640000|2021-09-29 16:24:00|2223.7|2223.4|2223.5|2223.2|2224|2223.7|2223.4|2223.1|128
1632932650000|2021-09-29 16:24:10|2223.4|2223.1|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|69
1632932660000|2021-09-29 16:24:20|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.2|2222.9|75
1632932670000|2021-09-29 16:24:30|2223.5|2223.2|2224.6|2224.3|2224.8|2224.5|2223.5|2223.2|106
1632932680000|2021-09-29 16:24:40|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|44
1632932690000|2021-09-29 16:24:50|2224.7|2224.4|2224.3|2224|2224.8|2224.5|2224.2|2223.9|64
1632932700000|2021-09-29 16:25:00|2224.4|2224.1|2223.6|2223.3|2224.4|2224.1|2223.5|2223.2|248
1632932710000|2021-09-29 16:25:10|2223.5|2223.2|2223.5|2223.2|2223.8|2223.5|2223.3|2223|59
1632932720000|2021-09-29 16:25:20|2223.6|2223.3|2222.7|2222.4|2223.6|2223.3|2222.7|2222.4|217
1632932730000|2021-09-29 16:25:30|2222.6|2222.3|2222.8|2222.5|2223.2|2222.9|2222.5|2222.2|94
1632932740000|2021-09-29 16:25:40|2222.7|2222.4|2223|2222.7|2223.2|2222.9|2222.5|2222.2|91
1632932750000|2021-09-29 16:25:50|2222.9|2222.6|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|101
1632932760000|2021-09-29 16:26:00|2222.9|2222.6|2223.5|2223.2|2223.7|2223.4|2222.8|2222.5|198
1632932770000|2021-09-29 16:26:10|2223.7|2223.4|2223.7|2223.4|2224.4|2224.1|2223.7|2223.4|160
1632932780000|2021-09-29 16:26:20|2223.6|2223.3|2223.1|2222.8|2224|2223.7|2223.1|2222.8|144
1632932790000|2021-09-29 16:26:30|2223.3|2223|2223|2222.7|2223.4|2223.1|2222.8|2222.5|40
1632932800000|2021-09-29 16:26:40|2223.1|2222.8|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|61
1632932810000|2021-09-29 16:26:50|2223.2|2222.9|2223.1|2222.8|2223.4|2223.1|2222.9|2222.6|47
1632932820000|2021-09-29 16:27:00|2223.2|2222.9|2222.4|2222.1|2223.2|2222.9|2222.3|2222|84
1632932830000|2021-09-29 16:27:10|2222.3|2222|2222.4|2222.1|2222.9|2222.6|2222.2|2221.9|56
1632932840000|2021-09-29 16:27:20|2222.6|2222.3|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|53
1632932850000|2021-09-29 16:27:30|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2222.9|2222.6|37
1632932860000|2021-09-29 16:27:40|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|48
1632932870000|2021-09-29 16:27:50|2223.1|2222.8|2223.9|2223.6|2223.9|2223.6|2223|2222.7|95
1632932880000|2021-09-29 16:28:00|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.7|2223.4|82
1632932890000|2021-09-29 16:28:10|2224|2223.7|2224.3|2224|2224.6|2224.3|2224|2223.7|57
1632932900000|2021-09-29 16:28:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.3|2224|32
1632932910000|2021-09-29 16:28:30|2224.6|2224.3|2224.1|2223.8|2224.7|2224.4|2223.8|2223.5|83
1632932920000|2021-09-29 16:28:40|2224.3|2224|2224.6|2224.3|2224.8|2224.5|2224.3|2224|26
1632932930000|2021-09-29 16:28:50|2224.5|2224.2|2224.1|2223.8|2224.6|2224.3|2224|2223.7|29
1632932940000|2021-09-29 16:29:00|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.5|2223.2|46
1632932950000|2021-09-29 16:29:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|56
1632932960000|2021-09-29 16:29:20|2223.7|2223.4|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|35
1632932970000|2021-09-29 16:29:30|2223.6|2223.3|2223|2222.7|2223.8|2223.5|2223|2222.7|62
1632932980000|2021-09-29 16:29:40|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|41
1632932990000|2021-09-29 16:29:50|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223.1|2222.8|65
1632933000000|2021-09-29 16:30:00|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|113
1632933010000|2021-09-29 16:30:10|2223.1|2222.8|2223.7|2223.4|2223.8|2223.5|2223.1|2222.8|67
1632933020000|2021-09-29 16:30:20|2223.9|2223.6|2224.3|2224|2224.4|2224.1|2223.7|2223.4|60
1632933030000|2021-09-29 16:30:30|2224.4|2224.1|2223.7|2223.4|2224.5|2224.2|2223.6|2223.3|39
1632933040000|2021-09-29 16:30:40|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|31
1632933050000|2021-09-29 16:30:50|2224|2223.7|2224.4|2224.1|2224.4|2224.1|2224|2223.7|35
1632933060000|2021-09-29 16:31:00|2224.3|2224|2224.6|2224.3|2224.9|2224.6|2224.3|2224|63
1632933070000|2021-09-29 16:31:10|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|16
1632933080000|2021-09-29 16:31:20|2224.5|2224.2|2224.1|2223.8|2224.7|2224.4|2223.9|2223.6|44
1632933090000|2021-09-29 16:31:30|2224.2|2223.9|2224.1|2223.8|2224.4|2224.1|2223.8|2223.5|47
1632933100000|2021-09-29 16:31:40|2224|2223.7|2224.1|2223.8|2224.6|2224.3|2224|2223.7|17
1632933110000|2021-09-29 16:31:50|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224|2223.7|27
1632933120000|2021-09-29 16:32:00|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|41
1632933130000|2021-09-29 16:32:10|2224.4|2224.1|2224.5|2224.2|2224.7|2224.4|2224.3|2224|53
1632933140000|2021-09-29 16:32:20|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|41
1632933150000|2021-09-29 16:32:30|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|41
1632933160000|2021-09-29 16:32:40|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|21
1632933170000|2021-09-29 16:32:50|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.4|2224.1|28
1632933180000|2021-09-29 16:33:00|2225|2224.7|2224.6|2224.3|2225.2|2224.9|2224.6|2224.3|41
1632933190000|2021-09-29 16:33:10|2224.5|2224.2|2224.9|2224.6|2225|2224.7|2224.5|2224.2|19
1632933200000|2021-09-29 16:33:20|2225|2224.7|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|30
1632933210000|2021-09-29 16:33:30|2224.9|2224.6|2225.6|2225.3|2225.6|2225.3|2224.9|2224.6|54
1632933220000|2021-09-29 16:33:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.3|2225|23
1632933230000|2021-09-29 16:33:50|2225.4|2225.1|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|68
1632933240000|2021-09-29 16:34:00|2225.9|2225.6|2226.1|2225.8|2226.6|2226.3|2225.8|2225.5|80
1632933250000|2021-09-29 16:34:10|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.4|2225.1|87
1632933260000|2021-09-29 16:34:20|2225.6|2225.3|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|30
1632933270000|2021-09-29 16:34:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.2|2224.9|32
1632933280000|2021-09-29 16:34:40|2225.4|2225.1|2225.7|2225.4|2225.9|2225.6|2225.3|2225|28
1632933290000|2021-09-29 16:34:50|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|16
1632933300000|2021-09-29 16:35:00|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.7|2224.4|97
1632933310000|2021-09-29 16:35:10|2224.8|2224.5|2225.2|2224.9|2225.4|2225.1|2224.8|2224.5|31
1632933320000|2021-09-29 16:35:20|2225.1|2224.8|2223.9|2223.6|2225.2|2224.9|2223.7|2223.4|104
1632933330000|2021-09-29 16:35:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.3|2223|59
1632933340000|2021-09-29 16:35:40|2223.7|2223.4|2223.4|2223.1|2223.8|2223.5|2223.1|2222.8|60
1632933350000|2021-09-29 16:35:50|2223.3|2223|2223.2|2222.9|2223.6|2223.3|2223.2|2222.9|16
1632933360000|2021-09-29 16:36:00|2223.4|2223.1|2224|2223.7|2224.1|2223.8|2223.4|2223.1|61
1632933370000|2021-09-29 16:36:10|2224.1|2223.8|2224.1|2223.8|2224.5|2224.2|2224|2223.7|38
1632933380000|2021-09-29 16:36:20|2224|2223.7|2223.7|2223.4|2224.1|2223.8|2223.3|2223|97
1632933390000|2021-09-29 16:36:30|2223.6|2223.3|2223.4|2223.1|2223.9|2223.6|2223.3|2223|50
1632933400000|2021-09-29 16:36:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.3|2223|20
1632933410000|2021-09-29 16:36:50|2223.4|2223.1|2223|2222.7|2223.6|2223.3|2223|2222.7|48
1632933420000|2021-09-29 16:37:00|2222.8|2222.5|2223.1|2222.8|2223.2|2222.9|2222.8|2222.5|78
1632933430000|2021-09-29 16:37:10|2223|2222.7|2223.2|2222.9|2223.4|2223.1|2222.9|2222.6|45
1632933440000|2021-09-29 16:37:20|2223.1|2222.8|2223.8|2223.5|2223.9|2223.6|2223|2222.7|70
1632933450000|2021-09-29 16:37:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.3|2223|34
1632933460000|2021-09-29 16:37:40|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.6|2223.3|55
1632933470000|2021-09-29 16:37:50|2223.8|2223.5|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|46
1632933480000|2021-09-29 16:38:00|2224.1|2223.8|2223.8|2223.5|2224.2|2223.9|2223.6|2223.3|73
1632933490000|2021-09-29 16:38:10|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|50
1632933500000|2021-09-29 16:38:20|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.2|2222.9|105
1632933510000|2021-09-29 16:38:30|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|111
1632933520000|2021-09-29 16:38:40|2223.2|2222.9|2223.1|2222.8|2223.7|2223.4|2223|2222.7|106
1632933530000|2021-09-29 16:38:50|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.8|2222.5|135
1632933540000|2021-09-29 16:39:00|2223|2222.7|2223.9|2223.6|2224.1|2223.8|2223|2222.7|91
1632933550000|2021-09-29 16:39:10|2224|2223.7|2224.2|2223.9|2224.5|2224.2|2223.9|2223.6|54
1632933560000|2021-09-29 16:39:20|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2223.8|2223.5|48
1632933570000|2021-09-29 16:39:30|2224.3|2224|2224.3|2224|2224.3|2224|2224|2223.7|24
1632933580000|2021-09-29 16:39:40|2224.2|2223.9|2224.3|2224|2224.7|2224.4|2224.2|2223.9|37
1632933590000|2021-09-29 16:39:50|2224.2|2223.9|2223.5|2223.2|2224.2|2223.9|2223.4|2223.1|30
1632933600000|2021-09-29 16:40:00|2223.4|2223.1|2223.7|2223.4|2224|2223.7|2223.2|2222.9|79
1632933610000|2021-09-29 16:40:10|2223.9|2223.6|2223.4|2223.1|2224.2|2223.9|2223.4|2223.1|32
1632933620000|2021-09-29 16:40:20|2223.5|2223.2|2222.9|2222.6|2223.6|2223.3|2222.9|2222.6|64
1632933630000|2021-09-29 16:40:30|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2222.8|2222.5|238
1632933640000|2021-09-29 16:40:40|2223.8|2223.5|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|25
1632933650000|2021-09-29 16:40:50|2223.5|2223.2|2223.7|2223.4|2224|2223.7|2223.5|2223.2|36
1632933660000|2021-09-29 16:41:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|16
1632933670000|2021-09-29 16:41:10|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.5|2223.2|16
1632933680000|2021-09-29 16:41:20|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.2|2222.9|24
1632933690000|2021-09-29 16:41:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|65
1632933700000|2021-09-29 16:41:40|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|69
1632933710000|2021-09-29 16:41:50|2223.4|2223.1|2223.6|2223.3|2223.9|2223.6|2223.4|2223.1|39
1632933720000|2021-09-29 16:42:00|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.2|2222.9|96
1632933730000|2021-09-29 16:42:10|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|50
1632933740000|2021-09-29 16:42:20|2223.2|2222.9|2223.2|2222.9|2223.5|2223.2|2223.1|2222.8|235
1632933750000|2021-09-29 16:42:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223|2222.7|106
1632933760000|2021-09-29 16:42:40|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.3|2223|37
1632933770000|2021-09-29 16:42:50|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.8|2222.5|88
1632933780000|2021-09-29 16:43:00|2222.8|2222.5|2222.5|2222.2|2223|2222.7|2222.4|2222.1|103
1632933790000|2021-09-29 16:43:10|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.2|2221.9|112
1632933800000|2021-09-29 16:43:20|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|85
1632933810000|2021-09-29 16:43:30|2222.1|2221.8|2222.3|2222|2222.5|2222.2|2221.9|2221.6|213
1632933820000|2021-09-29 16:43:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.6|2221.3|73
1632933830000|2021-09-29 16:43:50|2222.3|2222|2221.8|2221.5|2222.3|2222|2221.8|2221.5|99
1632933840000|2021-09-29 16:44:00|2221.9|2221.6|2222|2221.7|2222.4|2222.1|2221.5|2221.2|172
1632933850000|2021-09-29 16:44:10|2222.2|2221.9|2221.6|2221.3|2222.3|2222|2221.6|2221.3|74
1632933860000|2021-09-29 16:44:20|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|87
1632933870000|2021-09-29 16:44:30|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|78
1632933880000|2021-09-29 16:44:40|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.2|2220.9|149
1632933890000|2021-09-29 16:44:50|2221.6|2221.3|2221.8|2221.5|2222|2221.7|2221.5|2221.2|105
1632933900000|2021-09-29 16:45:00|2221.7|2221.4|2220.7|2220.4|2222|2221.7|2220.7|2220.4|295
1632933910000|2021-09-29 16:45:10|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|55
1632933920000|2021-09-29 16:45:20|2220.7|2220.4|2220.6|2220.3|2221|2220.7|2220.6|2220.3|34
1632933930000|2021-09-29 16:45:30|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2220.1|2219.8|56
1632933940000|2021-09-29 16:45:40|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|17
1632933950000|2021-09-29 16:45:50|2220.3|2220|2220.8|2220.5|2220.9|2220.6|2220.3|2220|26
1632933960000|2021-09-29 16:46:00|2220.5|2220.2|2221.3|2221|2221.3|2221|2220.5|2220.2|97
1632933970000|2021-09-29 16:46:10|2221.2|2220.9|2220.8|2220.5|2221.3|2221|2220.6|2220.3|53
1632933980000|2021-09-29 16:46:20|2220.9|2220.6|2221.2|2220.9|2221.3|2221|2220.9|2220.6|38
1632933990000|2021-09-29 16:46:30|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.8|2220.5|22
1632934000000|2021-09-29 16:46:40|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221|2220.7|11
1632934010000|2021-09-29 16:46:50|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2221|2220.7|10
1632934020000|2021-09-29 16:47:00|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221|2220.7|89
1632934030000|2021-09-29 16:47:10|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|28
1632934040000|2021-09-29 16:47:20|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|4
1632934050000|2021-09-29 16:47:30|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|35
1632934060000|2021-09-29 16:47:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.3|2220|83
1632934070000|2021-09-29 16:47:50|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.2|2219.9|72
1632934080000|2021-09-29 16:48:00|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|38
1632934090000|2021-09-29 16:48:10|2220.3|2220|2220|2219.7|2220.4|2220.1|2220|2219.7|67
1632934100000|2021-09-29 16:48:20|2219.9|2219.6|2219.5|2219.2|2220|2219.7|2219.4|2219.1|145
1632934110000|2021-09-29 16:48:30|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2219.1|2218.8|76
1632934120000|2021-09-29 16:48:40|2219|2218.7|2218.9|2218.6|2219.2|2218.9|2218.7|2218.4|193
1632934130000|2021-09-29 16:48:50|2218.8|2218.5|2219.2|2218.9|2219.6|2219.3|2218.8|2218.5|106
1632934140000|2021-09-29 16:49:00|2219.3|2219|2219.8|2219.5|2220|2219.7|2219.3|2219|67
1632934150000|2021-09-29 16:49:10|2219.7|2219.4|2220.3|2220|2220.6|2220.3|2219.7|2219.4|80
1632934160000|2021-09-29 16:49:20|2220.2|2219.9|2221.2|2220.9|2221.3|2221|2220.2|2219.9|134
1632934170000|2021-09-29 16:49:30|2221.1|2220.8|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|58
1632934180000|2021-09-29 16:49:40|2221.3|2221|2221.9|2221.6|2221.9|2221.6|2221.2|2220.9|43
1632934190000|2021-09-29 16:49:50|2222.1|2221.8|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|49
1632934200000|2021-09-29 16:50:00|2221.7|2221.4|2221.5|2221.2|2221.9|2221.6|2221.3|2221|46
1632934210000|2021-09-29 16:50:10|2221.6|2221.3|2221.1|2220.8|2221.7|2221.4|2220.9|2220.6|38
1632934220000|2021-09-29 16:50:20|2221|2220.7|2221.6|2221.3|2221.7|2221.4|2221|2220.7|44
1632934230000|2021-09-29 16:50:30|2221.8|2221.5|2222.3|2222|2222.5|2222.2|2221.8|2221.5|123
1632934240000|2021-09-29 16:50:40|2222.5|2222.2|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|39
1632934250000|2021-09-29 16:50:50|2222.7|2222.4|2222.9|2222.6|2223|2222.7|2222.7|2222.4|46
1632934260000|2021-09-29 16:51:00|2222.8|2222.5|2223.8|2223.5|2223.8|2223.5|2222.8|2222.5|168
1632934270000|2021-09-29 16:51:10|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.1|2222.8|79
1632934280000|2021-09-29 16:51:20|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|26
1632934290000|2021-09-29 16:51:30|2223.5|2223.2|2223.9|2223.6|2224|2223.7|2223.5|2223.2|101
1632934300000|2021-09-29 16:51:40|2224|2223.7|2224.6|2224.3|2225|2224.7|2223.9|2223.6|191
1632934310000|2021-09-29 16:51:50|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224.1|2223.8|33
1632934320000|2021-09-29 16:52:00|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|105
1632934330000|2021-09-29 16:52:10|2224.3|2224|2224.3|2224|2224.7|2224.4|2224.3|2224|42
1632934340000|2021-09-29 16:52:20|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224|2223.7|21
1632934350000|2021-09-29 16:52:30|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.1|2223.8|28
1632934360000|2021-09-29 16:52:40|2224.4|2224.1|2224.9|2224.6|2225.1|2224.8|2224.4|2224.1|113
1632934370000|2021-09-29 16:52:50|2225|2224.7|2224.9|2224.6|2225.3|2225|2224.8|2224.5|40
1632934380000|2021-09-29 16:53:00|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.6|2224.3|38
1632934390000|2021-09-29 16:53:10|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|32
1632934400000|2021-09-29 16:53:20|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|29
1632934410000|2021-09-29 16:53:30|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|18
1632934420000|2021-09-29 16:53:40|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|18
1632934430000|2021-09-29 16:53:50|2224.2|2223.9|2224.8|2224.5|2224.9|2224.6|2224.2|2223.9|35
1632934440000|2021-09-29 16:54:00|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|18
1632934450000|2021-09-29 16:54:10|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|13
1632934460000|2021-09-29 16:54:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|15
1632934470000|2021-09-29 16:54:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|26
1632934480000|2021-09-29 16:54:40|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|16
1632934490000|2021-09-29 16:54:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|16
1632934500000|2021-09-29 16:55:00|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.7|2224.4|18
1632934510000|2021-09-29 16:55:10|2225.1|2224.8|2225.4|2225.1|2225.5|2225.2|2225|2224.7|17
1632934520000|2021-09-29 16:55:20|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|19
1632934530000|2021-09-29 16:55:30|2225.5|2225.2|2225.5|2225.2|2225.9|2225.6|2225.3|2225|58
1632934540000|2021-09-29 16:55:40|2225.4|2225.1|2225.3|2225|2225.6|2225.3|2225.1|2224.8|69
1632934550000|2021-09-29 16:55:50|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.2|2224.9|18
1632934560000|2021-09-29 16:56:00|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|22
1632934570000|2021-09-29 16:56:10|2225.7|2225.4|2225.4|2225.1|2225.8|2225.5|2225.1|2224.8|55
1632934580000|2021-09-29 16:56:20|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|5
1632934590000|2021-09-29 16:56:30|2225.1|2224.8|2225.1|2224.8|2225.4|2225.1|2225|2224.7|36
1632934600000|2021-09-29 16:56:40|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|15
1632934610000|2021-09-29 16:56:50|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|32
1632934620000|2021-09-29 16:57:00|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|40
1632934630000|2021-09-29 16:57:10|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|9
1632934640000|2021-09-29 16:57:20|2224.9|2224.6|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|27
1632934650000|2021-09-29 16:57:30|2225|2224.7|2225.2|2224.9|2225.3|2225|2224.9|2224.6|19
1632934660000|2021-09-29 16:57:40|2225.3|2225|2224.8|2224.5|2225.3|2225|2224.6|2224.3|40
1632934670000|2021-09-29 16:57:50|2224.9|2224.6|2224.7|2224.4|2225|2224.7|2224.6|2224.3|11
1632934680000|2021-09-29 16:58:00|2224.6|2224.3|2224.8|2224.5|2225.4|2225.1|2224.6|2224.3|67
1632934690000|2021-09-29 16:58:10|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2223.8|2223.5|86
1632934700000|2021-09-29 16:58:20|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|16
1632934710000|2021-09-29 16:58:30|2224.2|2223.9|2223.9|2223.6|2224.4|2224.1|2223.7|2223.4|72
1632934720000|2021-09-29 16:58:40|2223.8|2223.5|2224.2|2223.9|2224.2|2223.9|2223.8|2223.5|21
1632934730000|2021-09-29 16:58:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|20
1632934740000|2021-09-29 16:59:00|2224|2223.7|2223.8|2223.5|2224.3|2224|2223.7|2223.4|29
1632934750000|2021-09-29 16:59:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|76
1632934760000|2021-09-29 16:59:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|15
1632934770000|2021-09-29 16:59:30|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.2|2222.9|31
1632934780000|2021-09-29 16:59:40|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.3|2223|25
1632934790000|2021-09-29 16:59:50|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|42
1632934800000|2021-09-29 17:00:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|84
1632934810000|2021-09-29 17:00:10|2223.6|2223.3|2222.9|2222.6|2223.6|2223.3|2222.8|2222.5|14
1632934820000|2021-09-29 17:00:20|2222.8|2222.5|2222.2|2221.9|2222.8|2222.5|2222.1|2221.8|48
1632934830000|2021-09-29 17:00:30|2222.3|2222|2223|2222.7|2223.2|2222.9|2222.2|2221.9|46
1632934840000|2021-09-29 17:00:40|2222.9|2222.6|2223.1|2222.8|2223.3|2223|2222.9|2222.6|21
1632934850000|2021-09-29 17:00:50|2223.2|2222.9|2224|2223.7|2224|2223.7|2223.2|2222.9|83
1632934860000|2021-09-29 17:01:00|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|38
1632934870000|2021-09-29 17:01:10|2223.7|2223.4|2223.2|2222.9|2223.7|2223.4|2223|2222.7|94
1632934880000|2021-09-29 17:01:20|2223.1|2222.8|2223.3|2223|2223.3|2223|2223|2222.7|8
1632934890000|2021-09-29 17:01:30|2223.2|2222.9|2223|2222.7|2223.3|2223|2222.9|2222.6|25
1632934900000|2021-09-29 17:01:40|2222.9|2222.6|2222.4|2222.1|2223|2222.7|2222.3|2222|64
1632934910000|2021-09-29 17:01:50|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|47
1632934920000|2021-09-29 17:02:00|2222.6|2222.3|2222.6|2222.3|2223.2|2222.9|2222.5|2222.2|18
1632934930000|2021-09-29 17:02:10|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.1|2221.8|20
1632934940000|2021-09-29 17:02:20|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|19
1632934950000|2021-09-29 17:02:30|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|5
1632934960000|2021-09-29 17:02:40|2222.4|2222.1|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|19
1632934970000|2021-09-29 17:02:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|28
1632934980000|2021-09-29 17:03:00|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|13
1632934990000|2021-09-29 17:03:10|2222.6|2222.3|2222.8|2222.5|2223|2222.7|2222.6|2222.3|22
1632935000000|2021-09-29 17:03:20|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|51
1632935010000|2021-09-29 17:03:30|2222.6|2222.3|2222.2|2221.9|2222.8|2222.5|2222.2|2221.9|32
1632935020000|2021-09-29 17:03:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.1|2221.8|12
1632935030000|2021-09-29 17:03:50|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.2|2221.9|5
1632935040000|2021-09-29 17:04:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|20
1632935050000|2021-09-29 17:04:10|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.7|2222.4|29
1632935060000|2021-09-29 17:04:20|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|16
1632935070000|2021-09-29 17:04:30|2222.9|2222.6|2222.6|2222.3|2223.4|2223.1|2222.6|2222.3|64
1632935080000|2021-09-29 17:04:40|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222|2221.7|47
1632935090000|2021-09-29 17:04:50|2222.2|2221.9|2221.6|2221.3|2222.3|2222|2221.5|2221.2|63
1632935100000|2021-09-29 17:05:00|2221.5|2221.2|2222.2|2221.9|2222.6|2222.3|2221.5|2221.2|48
1632935110000|2021-09-29 17:05:10|2222.3|2222|2222.5|2222.2|2222.6|2222.3|2221.9|2221.6|52
1632935120000|2021-09-29 17:05:20|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|30
1632935130000|2021-09-29 17:05:30|2222.5|2222.2|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|28
1632935140000|2021-09-29 17:05:40|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.7|2221.4|30
1632935150000|2021-09-29 17:05:50|2221.7|2221.4|2222.1|2221.8|2222.3|2222|2221.7|2221.4|27
1632935160000|2021-09-29 17:06:00|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2221.5|2221.2|96
1632935170000|2021-09-29 17:06:10|2221.9|2221.6|2221.9|2221.6|2222.3|2222|2221.9|2221.6|78
1632935180000|2021-09-29 17:06:20|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|10
1632935190000|2021-09-29 17:06:30|2222|2221.7|2222|2221.7|2222.2|2221.9|2221.9|2221.6|24
1632935200000|2021-09-29 17:06:40|2221.9|2221.6|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|25
1632935210000|2021-09-29 17:06:50|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.8|2221.5|11
1632935220000|2021-09-29 17:07:00|2222|2221.7|2222|2221.7|2222.2|2221.9|2221.9|2221.6|38
1632935230000|2021-09-29 17:07:10|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.8|2221.5|32
1632935240000|2021-09-29 17:07:20|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|16
1632935250000|2021-09-29 17:07:30|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|37
1632935260000|2021-09-29 17:07:40|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.6|2221.3|41
1632935270000|2021-09-29 17:07:50|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|14
1632935280000|2021-09-29 17:08:00|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.5|2221.2|51
1632935290000|2021-09-29 17:08:10|2221.5|2221.2|2220.8|2220.5|2221.6|2221.3|2220.8|2220.5|151
1632935300000|2021-09-29 17:08:20|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|79
1632935310000|2021-09-29 17:08:30|2220.4|2220.1|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|24
1632935320000|2021-09-29 17:08:40|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.6|2220.3|14
1632935330000|2021-09-29 17:08:50|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|35
1632935340000|2021-09-29 17:09:00|2221.1|2220.8|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|26
1632935350000|2021-09-29 17:09:10|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.3|2221|17
1632935360000|2021-09-29 17:09:20|2221.6|2221.3|2222.4|2222.1|2222.4|2222.1|2221.6|2221.3|51
1632935370000|2021-09-29 17:09:30|2222.5|2222.2|2223.1|2222.8|2223.2|2222.9|2222.3|2222|34
1632935380000|2021-09-29 17:09:40|2223|2222.7|2224|2223.7|2224|2223.7|2222.9|2222.6|45
1632935390000|2021-09-29 17:09:50|2224.1|2223.8|2223.7|2223.4|2224.3|2224|2223.7|2223.4|37
1632935400000|2021-09-29 17:10:00|2223.8|2223.5|2223|2222.7|2223.8|2223.5|2222.9|2222.6|46
1632935410000|2021-09-29 17:10:10|2223.1|2222.8|2223.9|2223.6|2223.9|2223.6|2223.1|2222.8|24
1632935420000|2021-09-29 17:10:20|2224.1|2223.8|2224.2|2223.9|2224.6|2224.3|2224|2223.7|78
1632935430000|2021-09-29 17:10:30|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2224|2223.7|47
1632935440000|2021-09-29 17:10:40|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|41
1632935450000|2021-09-29 17:10:50|2224|2223.7|2224.6|2224.3|2224.8|2224.5|2224|2223.7|46
1632935460000|2021-09-29 17:11:00|2224.8|2224.5|2224.2|2223.9|2224.9|2224.6|2224|2223.7|50
1632935470000|2021-09-29 17:11:10|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|50
1632935480000|2021-09-29 17:11:20|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|16
1632935490000|2021-09-29 17:11:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|8
1632935500000|2021-09-29 17:11:40|2224.6|2224.3|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|42
1632935510000|2021-09-29 17:11:50|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|24
1632935520000|2021-09-29 17:12:00|2224.4|2224.1|2225|2224.7|2225|2224.7|2224.3|2224|36
1632935530000|2021-09-29 17:12:10|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|26
1632935540000|2021-09-29 17:12:20|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.8|2224.5|42
1632935550000|2021-09-29 17:12:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|16
1632935560000|2021-09-29 17:12:40|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.3|2225|42
1632935570000|2021-09-29 17:12:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|6
1632935580000|2021-09-29 17:13:00|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|26
1632935590000|2021-09-29 17:13:10|2225.1|2224.8|2225.5|2225.2|2225.6|2225.3|2225.1|2224.8|40
1632935600000|2021-09-29 17:13:20|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|22
1632935610000|2021-09-29 17:13:30|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.1|2224.8|76
1632935620000|2021-09-29 17:13:40|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|27
1632935630000|2021-09-29 17:13:50|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|51
1632935640000|2021-09-29 17:14:00|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|33
1632935650000|2021-09-29 17:14:10|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.1|2224.8|122
1632935660000|2021-09-29 17:14:20|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.3|2225|31
1632935670000|2021-09-29 17:14:30|2225.4|2225.1|2224.5|2224.2|2225.4|2225.1|2224.3|2224|70
1632935680000|2021-09-29 17:14:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|31
1632935690000|2021-09-29 17:14:50|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|14
1632935700000|2021-09-29 17:15:00|2224.8|2224.5|2224.8|2224.5|2225.2|2224.9|2224.5|2224.2|63
1632935710000|2021-09-29 17:15:10|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224|2223.7|42
1632935720000|2021-09-29 17:15:20|2224|2223.7|2224.6|2224.3|2224.6|2224.3|2224|2223.7|41
1632935730000|2021-09-29 17:15:30|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|20
1632935740000|2021-09-29 17:15:40|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|25
1632935750000|2021-09-29 17:15:50|2225|2224.7|2225.6|2225.3|2225.7|2225.4|2224.9|2224.6|42
1632935760000|2021-09-29 17:16:00|2225.7|2225.4|2226.4|2226.1|2226.4|2226.1|2225.7|2225.4|89
1632935770000|2021-09-29 17:16:10|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.3|2226|50
1632935780000|2021-09-29 17:16:20|2226.8|2226.5|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|95
1632935790000|2021-09-29 17:16:30|2226.8|2226.5|2227.2|2226.9|2227.3|2227|2226.7|2226.4|69
1632935800000|2021-09-29 17:16:40|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227|2226.7|36
1632935810000|2021-09-29 17:16:50|2227.2|2226.9|2228|2227.7|2228|2227.7|2227.2|2226.9|105
1632935820000|2021-09-29 17:17:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2227.9|2227.6|117
1632935830000|2021-09-29 17:17:10|2228.2|2227.9|2229.2|2228.9|2229.3|2229|2228.2|2227.9|142
1632935840000|2021-09-29 17:17:20|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2228.9|2228.6|72
1632935850000|2021-09-29 17:17:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.7|2228.4|92
1632935860000|2021-09-29 17:17:40|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229|2228.7|44
1632935870000|2021-09-29 17:17:50|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.2|2228.9|36
1632935880000|2021-09-29 17:18:00|2229.4|2229.1|2228.7|2228.4|2229.4|2229.1|2228.7|2228.4|52
1632935890000|2021-09-29 17:18:10|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.3|2228|68
1632935900000|2021-09-29 17:18:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228|2227.7|37
1632935910000|2021-09-29 17:18:30|2228.3|2228|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|30
1632935920000|2021-09-29 17:18:40|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2227.7|2227.4|57
1632935930000|2021-09-29 17:18:50|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|25
1632935940000|2021-09-29 17:19:00|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|62
1632935950000|2021-09-29 17:19:10|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228.3|2228|22
1632935960000|2021-09-29 17:19:20|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.3|2228|21
1632935970000|2021-09-29 17:19:30|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.2|2227.9|22
1632935980000|2021-09-29 17:19:40|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|76
1632935990000|2021-09-29 17:19:50|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.3|2228|28
1632936000000|2021-09-29 17:20:00|2228.7|2228.4|2229.1|2228.8|2229.2|2228.9|2228.4|2228.1|47
1632936010000|2021-09-29 17:20:10|2229|2228.7|2229.3|2229|2229.3|2229|2228.9|2228.6|42
1632936020000|2021-09-29 17:20:20|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.3|2229|74
1632936030000|2021-09-29 17:20:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|25
1632936040000|2021-09-29 17:20:40|2229.4|2229.1|2229|2228.7|2229.5|2229.2|2229|2228.7|35
1632936050000|2021-09-29 17:20:50|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.4|2228.1|87
1632936060000|2021-09-29 17:21:00|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|40
1632936070000|2021-09-29 17:21:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|50
1632936080000|2021-09-29 17:21:20|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|103
1632936090000|2021-09-29 17:21:30|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229|2228.7|40
1632936100000|2021-09-29 17:21:40|2229.2|2228.9|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|14
1632936110000|2021-09-29 17:21:50|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.1|2228.8|30
1632936120000|2021-09-29 17:22:00|2229.2|2228.9|2229.3|2229|2229.5|2229.2|2229.2|2228.9|24
1632936130000|2021-09-29 17:22:10|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|18
1632936140000|2021-09-29 17:22:20|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.4|2229.1|90
1632936150000|2021-09-29 17:22:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|45
1632936160000|2021-09-29 17:22:40|2229.8|2229.5|2229.4|2229.1|2230|2229.7|2229.3|2229|43
1632936170000|2021-09-29 17:22:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|26
1632936180000|2021-09-29 17:23:00|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|127
1632936190000|2021-09-29 17:23:10|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229|2228.7|15
1632936200000|2021-09-29 17:23:20|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|18
1632936210000|2021-09-29 17:23:30|2228.9|2228.6|2229|2228.7|2229.3|2229|2228.9|2228.6|10
1632936220000|2021-09-29 17:23:40|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.7|2228.4|25
1632936230000|2021-09-29 17:23:50|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|5
1632936240000|2021-09-29 17:24:00|2228.4|2228.1|2228.9|2228.6|2229|2228.7|2228.4|2228.1|19
1632936250000|2021-09-29 17:24:10|2228.8|2228.5|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|24
1632936260000|2021-09-29 17:24:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|46
1632936270000|2021-09-29 17:24:30|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|22
1632936280000|2021-09-29 17:24:40|2228.5|2228.2|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|138
1632936290000|2021-09-29 17:24:50|2229|2228.7|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|38
1632936300000|2021-09-29 17:25:00|2229|2228.7|2228.5|2228.2|2229.2|2228.9|2228.4|2228.1|74
1632936310000|2021-09-29 17:25:10|2228.4|2228.1|2228.1|2227.8|2228.5|2228.2|2227.9|2227.6|61
1632936320000|2021-09-29 17:25:20|2228|2227.7|2227.3|2227|2228|2227.7|2227|2226.7|86
1632936330000|2021-09-29 17:25:30|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227|2226.7|35
1632936340000|2021-09-29 17:25:40|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.6|2226.3|31
1632936350000|2021-09-29 17:25:50|2226.9|2226.6|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|30
1632936360000|2021-09-29 17:26:00|2226.6|2226.3|2227.3|2227|2227.4|2227.1|2226.5|2226.2|41
1632936370000|2021-09-29 17:26:10|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227|2226.7|40
1632936380000|2021-09-29 17:26:20|2227.3|2227|2227.3|2227|2227.6|2227.3|2227.3|2227|36
1632936390000|2021-09-29 17:26:30|2227.2|2226.9|2227.7|2227.4|2227.8|2227.5|2227.2|2226.9|60
1632936400000|2021-09-29 17:26:40|2227.5|2227.2|2227.9|2227.6|2228|2227.7|2227.4|2227.1|55
1632936410000|2021-09-29 17:26:50|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|24
1632936420000|2021-09-29 17:27:00|2228|2227.7|2227.6|2227.3|2228.1|2227.8|2227.6|2227.3|60
1632936430000|2021-09-29 17:27:10|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2226.9|2226.6|60
1632936440000|2021-09-29 17:27:20|2227.1|2226.8|2226.9|2226.6|2227.6|2227.3|2226.9|2226.6|29
1632936450000|2021-09-29 17:27:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.8|2226.5|15
1632936460000|2021-09-29 17:27:40|2227.1|2226.8|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|36
1632936470000|2021-09-29 17:27:50|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.8|2226.5|39
1632936480000|2021-09-29 17:28:00|2226.9|2226.6|2227.2|2226.9|2227.7|2227.4|2226.9|2226.6|64
1632936490000|2021-09-29 17:28:10|2227.4|2227.1|2227.9|2227.6|2228|2227.7|2227.3|2227|61
1632936500000|2021-09-29 17:28:20|2227.8|2227.5|2227|2226.7|2227.8|2227.5|2227|2226.7|27
1632936510000|2021-09-29 17:28:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.7|2226.4|26
1632936520000|2021-09-29 17:28:40|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226.2|2225.9|68
1632936530000|2021-09-29 17:28:50|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.3|2226|32
1632936540000|2021-09-29 17:29:00|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.6|2226.3|55
1632936550000|2021-09-29 17:29:10|2227.1|2226.8|2226.8|2226.5|2227.2|2226.9|2226.6|2226.3|62
1632936560000|2021-09-29 17:29:20|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.3|2226|28
1632936570000|2021-09-29 17:29:30|2226.6|2226.3|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|49
1632936580000|2021-09-29 17:29:40|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|26
1632936590000|2021-09-29 17:29:50|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|37
1632936600000|2021-09-29 17:30:00|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.2|2225.9|89
1632936610000|2021-09-29 17:30:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.3|2226|29
1632936620000|2021-09-29 17:30:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.1|2225.8|32
1632936630000|2021-09-29 17:30:30|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.1|2225.8|33
1632936640000|2021-09-29 17:30:40|2226.4|2226.1|2225.8|2225.5|2226.4|2226.1|2225.6|2225.3|57
1632936650000|2021-09-29 17:30:50|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.4|2225.1|36
1632936660000|2021-09-29 17:31:00|2225.9|2225.6|2225.4|2225.1|2226|2225.7|2225.3|2225|74
1632936670000|2021-09-29 17:31:10|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2224.9|2224.6|75
1632936680000|2021-09-29 17:31:20|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|138
1632936690000|2021-09-29 17:31:30|2224.8|2224.5|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|71
1632936700000|2021-09-29 17:31:40|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225|2224.7|37
1632936710000|2021-09-29 17:31:50|2225.3|2225|2225|2224.7|2225.3|2225|2224.9|2224.6|37
1632936720000|2021-09-29 17:32:00|2224.8|2224.5|2225.1|2224.8|2225.3|2225|2224.8|2224.5|61
1632936730000|2021-09-29 17:32:10|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|38
1632936740000|2021-09-29 17:32:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.3|2224|46
1632936750000|2021-09-29 17:32:30|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|44
1632936760000|2021-09-29 17:32:40|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.1|2224.8|24
1632936770000|2021-09-29 17:32:50|2225.2|2224.9|2225|2224.7|2225.3|2225|2224.9|2224.6|28
1632936780000|2021-09-29 17:33:00|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2224.9|2224.6|17
1632936790000|2021-09-29 17:33:10|2225.1|2224.8|2226|2225.7|2226|2225.7|2225.1|2224.8|37
1632936800000|2021-09-29 17:33:20|2226.1|2225.8|2226.5|2226.2|2226.7|2226.4|2226|2225.7|65
1632936810000|2021-09-29 17:33:30|2226.3|2226|2226|2225.7|2226.4|2226.1|2225.9|2225.6|91
1632936820000|2021-09-29 17:33:40|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.1|2225.8|62
1632936830000|2021-09-29 17:33:50|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226|2225.7|52
1632936840000|2021-09-29 17:34:00|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|55
1632936850000|2021-09-29 17:34:10|2225.5|2225.2|2225.7|2225.4|2226|2225.7|2225.5|2225.2|21
1632936860000|2021-09-29 17:34:20|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|20
1632936870000|2021-09-29 17:34:30|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.5|2225.2|31
1632936880000|2021-09-29 17:34:40|2226|2225.7|2226.3|2226|2226.4|2226.1|2226|2225.7|16
1632936890000|2021-09-29 17:34:50|2226.2|2225.9|2226.1|2225.8|2226.5|2226.2|2226|2225.7|20
1632936900000|2021-09-29 17:35:00|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.5|2225.2|26
1632936910000|2021-09-29 17:35:10|2225.8|2225.5|2224.7|2224.4|2225.8|2225.5|2224.7|2224.4|95
1632936920000|2021-09-29 17:35:20|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.3|2224|38
1632936930000|2021-09-29 17:35:30|2224.7|2224.4|2224.3|2224|2224.9|2224.6|2224.3|2224|54
1632936940000|2021-09-29 17:35:40|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|52
1632936950000|2021-09-29 17:35:50|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|35
1632936960000|2021-09-29 17:36:00|2224|2223.7|2224.1|2223.8|2224.3|2224|2224|2223.7|41
1632936970000|2021-09-29 17:36:10|2224.2|2223.9|2224|2223.7|2224.3|2224|2224|2223.7|28
1632936980000|2021-09-29 17:36:20|2223.8|2223.5|2223.8|2223.5|2224.1|2223.8|2223.7|2223.4|39
1632936990000|2021-09-29 17:36:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|46
1632937000000|2021-09-29 17:36:40|2223.8|2223.5|2224.3|2224|2224.3|2224|2223.8|2223.5|56
1632937010000|2021-09-29 17:36:50|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|31
1632937020000|2021-09-29 17:37:00|2223.8|2223.5|2224|2223.7|2224.1|2223.8|2223.8|2223.5|15
1632937030000|2021-09-29 17:37:10|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|24
1632937040000|2021-09-29 17:37:20|2223.9|2223.6|2224.7|2224.4|2224.7|2224.4|2223.9|2223.6|21
1632937050000|2021-09-29 17:37:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|17
1632937060000|2021-09-29 17:37:40|2224.6|2224.3|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|17
1632937070000|2021-09-29 17:37:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|20
1632937080000|2021-09-29 17:38:00|2224.3|2224|2224.1|2223.8|2224.3|2224|2223.9|2223.6|19
1632937090000|2021-09-29 17:38:10|2224.2|2223.9|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|5
1632937100000|2021-09-29 17:38:20|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|21
1632937110000|2021-09-29 17:38:30|2224.6|2224.3|2224.6|2224.3|2225.1|2224.8|2224.4|2224.1|46
1632937120000|2021-09-29 17:38:40|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|6
1632937130000|2021-09-29 17:38:50|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.7|2224.4|31
1632937140000|2021-09-29 17:39:00|2224.9|2224.6|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|20
1632937150000|2021-09-29 17:39:10|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.7|2224.4|31
1632937160000|2021-09-29 17:39:20|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|22
1632937170000|2021-09-29 17:39:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|6
1632937180000|2021-09-29 17:39:40|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.2|2223.9|18
1632937190000|2021-09-29 17:39:50|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|15
1632937200000|2021-09-29 17:40:00|2224.2|2223.9|2223.9|2223.6|2224.7|2224.4|2223.9|2223.6|62
1632937210000|2021-09-29 17:40:10|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|35
1632937220000|2021-09-29 17:40:20|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|34
1632937230000|2021-09-29 17:40:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.3|2223|26
1632937240000|2021-09-29 17:40:40|2223.4|2223.1|2223.4|2223.1|2223.9|2223.6|2223.3|2223|80
1632937250000|2021-09-29 17:40:50|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|65
1632937260000|2021-09-29 17:41:00|2223|2222.7|2223|2222.7|2223|2222.7|2222.7|2222.4|67
1632937270000|2021-09-29 17:41:10|2223.1|2222.8|2222.5|2222.2|2223.1|2222.8|2222.5|2222.2|75
1632937280000|2021-09-29 17:41:20|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|57
1632937290000|2021-09-29 17:41:30|2222.1|2221.8|2222|2221.7|2222.4|2222.1|2221.9|2221.6|101
1632937300000|2021-09-29 17:41:40|2221.9|2221.6|2222|2221.7|2222.4|2222.1|2221.8|2221.5|81
1632937310000|2021-09-29 17:41:50|2222.3|2222|2222.3|2222|2222.4|2222.1|2221.9|2221.6|39
1632937320000|2021-09-29 17:42:00|2222.1|2221.8|2222.6|2222.3|2222.7|2222.4|2222.1|2221.8|64
1632937330000|2021-09-29 17:42:10|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|10
1632937340000|2021-09-29 17:42:20|2222.7|2222.4|2223.2|2222.9|2223.5|2223.2|2222.7|2222.4|52
1632937350000|2021-09-29 17:42:30|2223.3|2223|2224.1|2223.8|2224.1|2223.8|2223.2|2222.9|59
1632937360000|2021-09-29 17:42:40|2224.3|2224|2224.2|2223.9|2224.6|2224.3|2224|2223.7|90
1632937370000|2021-09-29 17:42:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|32
1632937380000|2021-09-29 17:43:00|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224|2223.7|28
1632937390000|2021-09-29 17:43:10|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.8|2223.5|12
1632937400000|2021-09-29 17:43:20|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|33
1632937410000|2021-09-29 17:43:30|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|22
1632937420000|2021-09-29 17:43:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|17
1632937430000|2021-09-29 17:43:50|2223.7|2223.4|2223.6|2223.3|2223.9|2223.6|2223.4|2223.1|34
1632937440000|2021-09-29 17:44:00|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.5|2223.2|32
1632937450000|2021-09-29 17:44:10|2224.1|2223.8|2224|2223.7|2224.4|2224.1|2224|2223.7|19
1632937460000|2021-09-29 17:44:20|2224.1|2223.8|2225.1|2224.8|2225.4|2225.1|2224.1|2223.8|58
1632937470000|2021-09-29 17:44:30|2225|2224.7|2226.2|2225.9|2226.3|2226|2225|2224.7|61
1632937480000|2021-09-29 17:44:40|2226.3|2226|2226.1|2225.8|2226.3|2226|2225.8|2225.5|51
1632937490000|2021-09-29 17:44:50|2226|2225.7|2224.9|2224.6|2226|2225.7|2224.7|2224.4|58
1632937500000|2021-09-29 17:45:00|2225|2224.7|2224.8|2224.5|2225.1|2224.8|2224.6|2224.3|32
1632937510000|2021-09-29 17:45:10|2224.7|2224.4|2224.3|2224|2224.8|2224.5|2224.3|2224|21
1632937520000|2021-09-29 17:45:20|2224.2|2223.9|2223.8|2223.5|2224.5|2224.2|2223.8|2223.5|35
1632937530000|2021-09-29 17:45:30|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.1|2222.8|76
1632937540000|2021-09-29 17:45:40|2223.2|2222.9|2223.1|2222.8|2223.5|2223.2|2223|2222.7|24
1632937550000|2021-09-29 17:45:50|2223.2|2222.9|2224|2223.7|2224|2223.7|2222.8|2222.5|57
1632937560000|2021-09-29 17:46:00|2224.1|2223.8|2223.8|2223.5|2224.7|2224.4|2223.8|2223.5|44
1632937570000|2021-09-29 17:46:10|2223.7|2223.4|2223.5|2223.2|2224.1|2223.8|2223.2|2222.9|31
1632937580000|2021-09-29 17:46:20|2223.4|2223.1|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|16
1632937590000|2021-09-29 17:46:30|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2224|2223.7|25
1632937600000|2021-09-29 17:46:40|2224.4|2224.1|2225.5|2225.2|2225.6|2225.3|2224.2|2223.9|97
1632937610000|2021-09-29 17:46:50|2225.4|2225.1|2224.7|2224.4|2225.5|2225.2|2224.7|2224.4|59
1632937620000|2021-09-29 17:47:00|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.6|2224.3|51
1632937630000|2021-09-29 17:47:10|2224.9|2224.6|2225.6|2225.3|2225.7|2225.4|2224.9|2224.6|39
1632937640000|2021-09-29 17:47:20|2225.5|2225.2|2225.3|2225|2225.7|2225.4|2225.2|2224.9|25
1632937650000|2021-09-29 17:47:30|2225.2|2224.9|2224.9|2224.6|2225.3|2225|2224.8|2224.5|26
1632937660000|2021-09-29 17:47:40|2224.8|2224.5|2225.2|2224.9|2225.3|2225|2224.8|2224.5|17
1632937670000|2021-09-29 17:47:50|2225.3|2225|2224.9|2224.6|2225.4|2225.1|2224.9|2224.6|22
1632937680000|2021-09-29 17:48:00|2224.7|2224.4|2224.7|2224.4|2225|2224.7|2224.7|2224.4|32
1632937690000|2021-09-29 17:48:10|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|13
1632937700000|2021-09-29 17:48:20|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224|2223.7|25
1632937710000|2021-09-29 17:48:30|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|15
1632937720000|2021-09-29 17:48:40|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|17
1632937730000|2021-09-29 17:48:50|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|9
1632937740000|2021-09-29 17:49:00|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|23
1632937750000|2021-09-29 17:49:10|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|15
1632937760000|2021-09-29 17:49:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224|2223.7|17
1632937770000|2021-09-29 17:49:30|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.2|2223.9|24
1632937780000|2021-09-29 17:49:40|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|11
1632937790000|2021-09-29 17:49:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|18
1632937800000|2021-09-29 17:50:00|2224.4|2224.1|2224.1|2223.8|2224.5|2224.2|2224|2223.7|29
1632937810000|2021-09-29 17:50:10|2224.2|2223.9|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|24
1632937820000|2021-09-29 17:50:20|2224.5|2224.2|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|109
1632937830000|2021-09-29 17:50:30|2224.5|2224.2|2225|2224.7|2225|2224.7|2224.5|2224.2|53
1632937840000|2021-09-29 17:50:40|2224.9|2224.6|2225.9|2225.6|2226|2225.7|2224.9|2224.6|35
1632937850000|2021-09-29 17:50:50|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.4|2225.1|51
1632937860000|2021-09-29 17:51:00|2225.9|2225.6|2226|2225.7|2226.6|2226.3|2225.8|2225.5|51
1632937870000|2021-09-29 17:51:10|2226.1|2225.8|2225.6|2225.3|2226.2|2225.9|2225.3|2225|83
1632937880000|2021-09-29 17:51:20|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.6|2225.3|18
1632937890000|2021-09-29 17:51:30|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|17
1632937900000|2021-09-29 17:51:40|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|11
1632937910000|2021-09-29 17:51:50|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|15
1632937920000|2021-09-29 17:52:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225|2224.7|54
1632937930000|2021-09-29 17:52:10|2225.3|2225|2225.3|2225|2225.3|2225|2225|2224.7|12
1632937940000|2021-09-29 17:52:20|2225.2|2224.9|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|16
1632937950000|2021-09-29 17:52:30|2225|2224.7|2225|2224.7|2225.2|2224.9|2225|2224.7|15
1632937960000|2021-09-29 17:52:40|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.6|2224.3|13
1632937970000|2021-09-29 17:52:50|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|13
1632937980000|2021-09-29 17:53:00|2225|2224.7|2225.3|2225|2225.4|2225.1|2225|2224.7|23
1632937990000|2021-09-29 17:53:10|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2224.8|2224.5|15
1632938000000|2021-09-29 17:53:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|14
1632938010000|2021-09-29 17:53:30|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|8
1632938020000|2021-09-29 17:53:40|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.8|2224.5|24
1632938030000|2021-09-29 17:53:50|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|92
1632938040000|2021-09-29 17:54:00|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.5|2225.2|24
1632938050000|2021-09-29 17:54:10|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|31
1632938060000|2021-09-29 17:54:20|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|30
1632938070000|2021-09-29 17:54:30|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.1|2224.8|19
1632938080000|2021-09-29 17:54:40|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|15
1632938090000|2021-09-29 17:54:50|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|13
1632938100000|2021-09-29 17:55:00|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.3|2225|15
1632938110000|2021-09-29 17:55:10|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|19
1632938120000|2021-09-29 17:55:20|2225.7|2225.4|2224.8|2224.5|2225.7|2225.4|2224.8|2224.5|80
1632938130000|2021-09-29 17:55:30|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|19
1632938140000|2021-09-29 17:55:40|2224.8|2224.5|2225|2224.7|2225.2|2224.9|2224.8|2224.5|53
1632938150000|2021-09-29 17:55:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|30
1632938160000|2021-09-29 17:56:00|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|65
1632938170000|2021-09-29 17:56:10|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|15
1632938180000|2021-09-29 17:56:20|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.8|2224.5|15
1632938190000|2021-09-29 17:56:30|2225.1|2224.8|2225.4|2225.1|2225.5|2225.2|2225|2224.7|61
1632938200000|2021-09-29 17:56:40|2225.3|2225|2225.4|2225.1|2225.6|2225.3|2225.3|2225|69
1632938210000|2021-09-29 17:56:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|27
1632938220000|2021-09-29 17:57:00|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|11
1632938230000|2021-09-29 17:57:10|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.1|2224.8|32
1632938240000|2021-09-29 17:57:20|2225.2|2224.9|2225.4|2225.1|2225.6|2225.3|2225.1|2224.8|18
1632938250000|2021-09-29 17:57:30|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|8
1632938260000|2021-09-29 17:57:40|2225.5|2225.2|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|9
1632938270000|2021-09-29 17:57:50|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|19
1632938280000|2021-09-29 17:58:00|2225.9|2225.6|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|40
1632938290000|2021-09-29 17:58:10|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|14
1632938300000|2021-09-29 17:58:20|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|13
1632938310000|2021-09-29 17:58:30|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|7
1632938320000|2021-09-29 17:58:40|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|18
1632938330000|2021-09-29 17:58:50|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|7
1632938340000|2021-09-29 17:59:00|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|16
1632938350000|2021-09-29 17:59:10|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|16
1632938360000|2021-09-29 17:59:20|2225.6|2225.3|2225.8|2225.5|2226|2225.7|2225.5|2225.2|19
1632938370000|2021-09-29 17:59:30|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|11
1632938380000|2021-09-29 17:59:40|2225.5|2225.2|2225.8|2225.5|2225.9|2225.6|2225.5|2225.2|25
1632938390000|2021-09-29 17:59:50|2225.9|2225.6|2226.8|2226.5|2226.8|2226.5|2225.8|2225.5|232
1632938400000|2021-09-29 18:00:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.2|2225.9|313
1632938410000|2021-09-29 18:00:10|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.1|2225.8|132
1632938420000|2021-09-29 18:00:20|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.3|2226|77
1632938430000|2021-09-29 18:00:30|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|66
1632938440000|2021-09-29 18:00:40|2227.2|2226.9|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|158
1632938450000|2021-09-29 18:00:50|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|39
1632938460000|2021-09-29 18:01:00|2227.3|2227|2227|2226.7|2227.3|2227|2226.7|2226.4|77
1632938470000|2021-09-29 18:01:10|2227.1|2226.8|2227|2226.7|2227.3|2227|2227|2226.7|35
1632938480000|2021-09-29 18:01:20|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|31
1632938490000|2021-09-29 18:01:30|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.6|2227.3|39
1632938500000|2021-09-29 18:01:40|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|12
1632938510000|2021-09-29 18:01:50|2227.9|2227.6|2228|2227.7|2228.3|2228|2227.9|2227.6|24
1632938520000|2021-09-29 18:02:00|2228.1|2227.8|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|59
1632938530000|2021-09-29 18:02:10|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|52
1632938540000|2021-09-29 18:02:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|30
1632938550000|2021-09-29 18:02:30|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|32
1632938560000|2021-09-29 18:02:40|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|52
1632938570000|2021-09-29 18:02:50|2228.4|2228.1|2227.7|2227.4|2228.4|2228.1|2227.7|2227.4|73
1632938580000|2021-09-29 18:03:00|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.3|2227|31
1632938590000|2021-09-29 18:03:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|39
1632938600000|2021-09-29 18:03:20|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|49
1632938610000|2021-09-29 18:03:30|2228|2227.7|2228.4|2228.1|2228.5|2228.2|2227.9|2227.6|51
1632938620000|2021-09-29 18:03:40|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|39
1632938630000|2021-09-29 18:03:50|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|22
1632938640000|2021-09-29 18:04:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|24
1632938650000|2021-09-29 18:04:10|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|25
1632938660000|2021-09-29 18:04:20|2228.6|2228.3|2228.1|2227.8|2228.7|2228.4|2228.1|2227.8|42
1632938670000|2021-09-29 18:04:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2227.9|2227.6|45
1632938680000|2021-09-29 18:04:40|2228.2|2227.9|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|33
1632938690000|2021-09-29 18:04:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|41
1632938700000|2021-09-29 18:05:00|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|56
1632938710000|2021-09-29 18:05:10|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.3|2228|35
1632938720000|2021-09-29 18:05:20|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.8|2227.5|63
1632938730000|2021-09-29 18:05:30|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.8|2227.5|98
1632938740000|2021-09-29 18:05:40|2227.9|2227.6|2228.9|2228.6|2229|2228.7|2227.9|2227.6|86
1632938750000|2021-09-29 18:05:50|2228.8|2228.5|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|20
1632938760000|2021-09-29 18:06:00|2228.7|2228.4|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|41
1632938770000|2021-09-29 18:06:10|2228.3|2228|2228|2227.7|2228.3|2228|2227.9|2227.6|26
1632938780000|2021-09-29 18:06:20|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|47
1632938790000|2021-09-29 18:06:30|2227.9|2227.6|2227.6|2227.3|2228.2|2227.9|2227.5|2227.2|72
1632938800000|2021-09-29 18:06:40|2227.5|2227.2|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|19
1632938810000|2021-09-29 18:06:50|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.5|2227.2|15
1632938820000|2021-09-29 18:07:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|34
1632938830000|2021-09-29 18:07:10|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|48
1632938840000|2021-09-29 18:07:20|2228.2|2227.9|2228.7|2228.4|2228.9|2228.6|2228.1|2227.8|24
1632938850000|2021-09-29 18:07:30|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.5|2228.2|22
1632938860000|2021-09-29 18:07:40|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.7|2228.4|67
1632938870000|2021-09-29 18:07:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|11
1632938880000|2021-09-29 18:08:00|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|25
1632938890000|2021-09-29 18:08:10|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|25
1632938900000|2021-09-29 18:08:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|40
1632938910000|2021-09-29 18:08:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|21
1632938920000|2021-09-29 18:08:40|2229.4|2229.1|2230.5|2230.2|2230.8|2230.5|2229.4|2229.1|357
1632938930000|2021-09-29 18:08:50|2230.4|2230.1|2231.5|2231.2|2231.6|2231.3|2230.4|2230.1|143
1632938940000|2021-09-29 18:09:00|2231.4|2231.1|2231.1|2230.8|2231.9|2231.6|2231.1|2230.8|137
1632938950000|2021-09-29 18:09:10|2231.2|2230.9|2231.9|2231.6|2232|2231.7|2231.2|2230.9|153
1632938960000|2021-09-29 18:09:20|2232|2231.7|2231.6|2231.3|2232.2|2231.9|2231.5|2231.2|149
1632938970000|2021-09-29 18:09:30|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|24
1632938980000|2021-09-29 18:09:40|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.5|2231.2|29
1632938990000|2021-09-29 18:09:50|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|67
1632939000000|2021-09-29 18:10:00|2232.3|2232|2233.1|2232.8|2233.1|2232.8|2232.2|2231.9|151
1632939010000|2021-09-29 18:10:10|2233|2232.7|2234.3|2234|2234.7|2234.4|2233|2232.7|287
1632939020000|2021-09-29 18:10:20|2234.2|2233.9|2233.3|2233|2234.5|2234.2|2233.2|2232.9|133
1632939030000|2021-09-29 18:10:30|2233.5|2233.2|2233.8|2233.5|2234.3|2234|2233.5|2233.2|110
1632939040000|2021-09-29 18:10:40|2233.9|2233.6|2233.3|2233|2233.9|2233.6|2233.3|2233|122
1632939050000|2021-09-29 18:10:50|2233.2|2232.9|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|55
1632939060000|2021-09-29 18:11:00|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|41
1632939070000|2021-09-29 18:11:10|2233.5|2233.2|2234.6|2234.3|2234.6|2234.3|2233.5|2233.2|82
1632939080000|2021-09-29 18:11:20|2234.7|2234.4|2234.2|2233.9|2234.7|2234.4|2234.1|2233.8|122
1632939090000|2021-09-29 18:11:30|2234.1|2233.8|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|113
1632939100000|2021-09-29 18:11:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|56
1632939110000|2021-09-29 18:11:50|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.5|2233.2|33
1632939120000|2021-09-29 18:12:00|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.4|2233.1|44
1632939130000|2021-09-29 18:12:10|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|27
1632939140000|2021-09-29 18:12:20|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|22
1632939150000|2021-09-29 18:12:30|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.3|2233|38
1632939160000|2021-09-29 18:12:40|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|32
1632939170000|2021-09-29 18:12:50|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.5|2233.2|25
1632939180000|2021-09-29 18:13:00|2233.9|2233.6|2234.1|2233.8|2234.3|2234|2233.9|2233.6|73
1632939190000|2021-09-29 18:13:10|2234.2|2233.9|2233.8|2233.5|2234.6|2234.3|2233.8|2233.5|109
1632939200000|2021-09-29 18:13:20|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.5|2233.2|51
1632939210000|2021-09-29 18:13:30|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.6|2233.3|54
1632939220000|2021-09-29 18:13:40|2233.8|2233.5|2234.3|2234|2234.4|2234.1|2233.6|2233.3|31
1632939230000|2021-09-29 18:13:50|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234|2233.7|19
1632939240000|2021-09-29 18:14:00|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|63
1632939250000|2021-09-29 18:14:10|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|45
1632939260000|2021-09-29 18:14:20|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.2|2232.9|47
1632939270000|2021-09-29 18:14:30|2233.2|2232.9|2233.7|2233.4|2233.8|2233.5|2233.2|2232.9|37
1632939280000|2021-09-29 18:14:40|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|28
1632939290000|2021-09-29 18:14:50|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|48
1632939300000|2021-09-29 18:15:00|2234.7|2234.4|2234.2|2233.9|2234.7|2234.4|2233.8|2233.5|151
1632939310000|2021-09-29 18:15:10|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2233.9|2233.6|188
1632939320000|2021-09-29 18:15:20|2234.7|2234.4|2234.4|2234.1|2234.8|2234.5|2234.2|2233.9|71
1632939330000|2021-09-29 18:15:30|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2234|2233.7|24
1632939340000|2021-09-29 18:15:40|2233.9|2233.6|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|83
1632939350000|2021-09-29 18:15:50|2234|2233.7|2234.7|2234.4|2234.8|2234.5|2234|2233.7|160
1632939360000|2021-09-29 18:16:00|2234.8|2234.5|2235|2234.7|2235.3|2235|2234.8|2234.5|82
1632939370000|2021-09-29 18:16:10|2234.9|2234.6|2235.1|2234.8|2235.4|2235.1|2234.9|2234.6|42
1632939380000|2021-09-29 18:16:20|2235.2|2234.9|2235.8|2235.5|2235.8|2235.5|2235.1|2234.8|71
1632939390000|2021-09-29 18:16:30|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|30
1632939400000|2021-09-29 18:16:40|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2235|2234.7|29
1632939410000|2021-09-29 18:16:50|2235|2234.7|2235|2234.7|2235|2234.7|2234.8|2234.5|36
1632939420000|2021-09-29 18:17:00|2234.9|2234.6|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|49
1632939430000|2021-09-29 18:17:10|2234.6|2234.3|2234.3|2234|2234.7|2234.4|2234.3|2234|51
1632939440000|2021-09-29 18:17:20|2234.2|2233.9|2233.4|2233.1|2234.3|2234|2233.4|2233.1|40
1632939450000|2021-09-29 18:17:30|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|83
1632939460000|2021-09-29 18:17:40|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.1|2232.8|23
1632939470000|2021-09-29 18:17:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|17
1632939480000|2021-09-29 18:18:00|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.3|2233|30
1632939490000|2021-09-29 18:18:10|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|19
1632939500000|2021-09-29 18:18:20|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|21
1632939510000|2021-09-29 18:18:30|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|54
1632939520000|2021-09-29 18:18:40|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|32
1632939530000|2021-09-29 18:18:50|2234.3|2234|2234.1|2233.8|2234.3|2234|2233.9|2233.6|34
1632939540000|2021-09-29 18:19:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|10
1632939550000|2021-09-29 18:19:10|2233.9|2233.6|2234.5|2234.2|2234.6|2234.3|2233.8|2233.5|29
1632939560000|2021-09-29 18:19:20|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|26
1632939570000|2021-09-29 18:19:30|2234.7|2234.4|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|43
1632939580000|2021-09-29 18:19:40|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.6|2233.3|51
1632939590000|2021-09-29 18:19:50|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|28
1632939600000|2021-09-29 18:20:00|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.6|2233.3|38
1632939610000|2021-09-29 18:20:10|2234.1|2233.8|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|29
1632939620000|2021-09-29 18:20:20|2233.8|2233.5|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|31
1632939630000|2021-09-29 18:20:30|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.5|2232.2|134
1632939640000|2021-09-29 18:20:40|2232.7|2232.4|2233|2232.7|2233.2|2232.9|2232.7|2232.4|36
1632939650000|2021-09-29 18:20:50|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|18
1632939660000|2021-09-29 18:21:00|2232.8|2232.5|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|52
1632939670000|2021-09-29 18:21:10|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.9|2232.6|74
1632939680000|2021-09-29 18:21:20|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.8|2232.5|51
1632939690000|2021-09-29 18:21:30|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|37
1632939700000|2021-09-29 18:21:40|2233|2232.7|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|33
1632939710000|2021-09-29 18:21:50|2232.9|2232.6|2232.3|2232|2232.9|2232.6|2232.2|2231.9|63
1632939720000|2021-09-29 18:22:00|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|33
1632939730000|2021-09-29 18:22:10|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|19
1632939740000|2021-09-29 18:22:20|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|15
1632939750000|2021-09-29 18:22:30|2232.9|2232.6|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|26
1632939760000|2021-09-29 18:22:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|5
1632939770000|2021-09-29 18:22:50|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|17
1632939780000|2021-09-29 18:23:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|9
1632939790000|2021-09-29 18:23:10|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2231.8|2231.5|54
1632939800000|2021-09-29 18:23:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|14
1632939810000|2021-09-29 18:23:30|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|11
1632939820000|2021-09-29 18:23:40|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|8
1632939830000|2021-09-29 18:23:50|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|12
1632939840000|2021-09-29 18:24:00|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|17
1632939850000|2021-09-29 18:24:10|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232|2231.7|56
1632939860000|2021-09-29 18:24:20|2232.3|2232|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|41
1632939870000|2021-09-29 18:24:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|63
1632939880000|2021-09-29 18:24:40|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.6|2231.3|8
1632939890000|2021-09-29 18:24:50|2231.9|2231.6|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|22
1632939900000|2021-09-29 18:25:00|2231.7|2231.4|2232.3|2232|2232.5|2232.2|2231.7|2231.4|47
1632939910000|2021-09-29 18:25:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.9|2231.6|13
1632939920000|2021-09-29 18:25:20|2231.9|2231.6|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|23
1632939930000|2021-09-29 18:25:30|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|15
1632939940000|2021-09-29 18:25:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|20
1632939950000|2021-09-29 18:25:50|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|9
1632939960000|2021-09-29 18:26:00|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|32
1632939970000|2021-09-29 18:26:10|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.8|2231.5|33
1632939980000|2021-09-29 18:26:20|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232|2231.7|9
1632939990000|2021-09-29 18:26:30|2232|2231.7|2232.3|2232|2232.3|2232|2231.8|2231.5|33
1632940000000|2021-09-29 18:26:40|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|10
1632940010000|2021-09-29 18:26:50|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|3
1632940020000|2021-09-29 18:27:00|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|12
1632940030000|2021-09-29 18:27:10|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|11
1632940040000|2021-09-29 18:27:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.2|2231.9|16
1632940050000|2021-09-29 18:27:30|2232.2|2231.9|2232.6|2232.3|2232.8|2232.5|2232.2|2231.9|79
1632940060000|2021-09-29 18:27:40|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|16
1632940070000|2021-09-29 18:27:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|6
1632940080000|2021-09-29 18:28:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|33
1632940090000|2021-09-29 18:28:10|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|13
1632940100000|2021-09-29 18:28:20|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|10
1632940110000|2021-09-29 18:28:30|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|15
1632940120000|2021-09-29 18:28:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|10
1632940130000|2021-09-29 18:28:50|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|5
1632940140000|2021-09-29 18:29:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|28
1632940150000|2021-09-29 18:29:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|15
1632940160000|2021-09-29 18:29:20|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|57
1632940170000|2021-09-29 18:29:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|5
1632940180000|2021-09-29 18:29:40|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|5
1632940190000|2021-09-29 18:29:50|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|13
1632940200000|2021-09-29 18:30:00|2232.4|2232.1|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|31
1632940210000|2021-09-29 18:30:10|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|39
1632940220000|2021-09-29 18:30:20|2232.9|2232.6|2233.2|2232.9|2233.3|2233|2232.7|2232.4|18
1632940230000|2021-09-29 18:30:30|2233.3|2233|2234.1|2233.8|2234.1|2233.8|2233.3|2233|113
1632940240000|2021-09-29 18:30:40|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|52
1632940250000|2021-09-29 18:30:50|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.4|2234.1|65
1632940260000|2021-09-29 18:31:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|61
1632940270000|2021-09-29 18:31:10|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234|2233.7|48
1632940280000|2021-09-29 18:31:20|2234.5|2234.2|2234.3|2234|2234.7|2234.4|2234|2233.7|35
1632940290000|2021-09-29 18:31:30|2234.2|2233.9|2233.7|2233.4|2234.2|2233.9|2233.6|2233.3|37
1632940300000|2021-09-29 18:31:40|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|16
1632940310000|2021-09-29 18:31:50|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.7|2233.4|11
1632940320000|2021-09-29 18:32:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|22
1632940330000|2021-09-29 18:32:10|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|39
1632940340000|2021-09-29 18:32:20|2233.3|2233|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|43
1632940350000|2021-09-29 18:32:30|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.5|2232.2|71
1632940360000|2021-09-29 18:32:40|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|20
1632940370000|2021-09-29 18:32:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|14
1632940380000|2021-09-29 18:33:00|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|48
1632940390000|2021-09-29 18:33:10|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|17
1632940400000|2021-09-29 18:33:20|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|17
1632940410000|2021-09-29 18:33:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|20
1632940420000|2021-09-29 18:33:40|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|19
1632940430000|2021-09-29 18:33:50|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|11
1632940440000|2021-09-29 18:34:00|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|10
1632940450000|2021-09-29 18:34:10|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.9|2233.6|17
1632940460000|2021-09-29 18:34:20|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|11
1632940470000|2021-09-29 18:34:30|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|30
1632940480000|2021-09-29 18:34:40|2234.7|2234.4|2235|2234.7|2235.2|2234.9|2234.7|2234.4|44
1632940490000|2021-09-29 18:34:50|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|32
1632940500000|2021-09-29 18:35:00|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|21
1632940510000|2021-09-29 18:35:10|2234.8|2234.5|2234.8|2234.5|2235|2234.7|2234.7|2234.4|23
1632940520000|2021-09-29 18:35:20|2234.7|2234.4|2234.3|2234|2234.8|2234.5|2234.2|2233.9|27
1632940530000|2021-09-29 18:35:30|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2233.6|2233.3|27
1632940540000|2021-09-29 18:35:40|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|13
1632940550000|2021-09-29 18:35:50|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.6|2233.3|41
1632940560000|2021-09-29 18:36:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|28
1632940570000|2021-09-29 18:36:10|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|11
1632940580000|2021-09-29 18:36:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|10
1632940590000|2021-09-29 18:36:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|10
1632940600000|2021-09-29 18:36:40|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|12
1632940610000|2021-09-29 18:36:50|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|11
1632940620000|2021-09-29 18:37:00|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|9
1632940630000|2021-09-29 18:37:10|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|25
1632940640000|2021-09-29 18:37:20|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|17
1632940650000|2021-09-29 18:37:30|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.6|2233.3|24
1632940660000|2021-09-29 18:37:40|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|14
1632940670000|2021-09-29 18:37:50|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|14
1632940680000|2021-09-29 18:38:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|27
1632940690000|2021-09-29 18:38:10|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|8
1632940700000|2021-09-29 18:38:20|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|16
1632940710000|2021-09-29 18:38:30|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|14
1632940720000|2021-09-29 18:38:40|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|10
1632940730000|2021-09-29 18:38:50|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.6|2233.3|23
1632940740000|2021-09-29 18:39:00|2233.9|2233.6|2234.7|2234.4|2234.7|2234.4|2233.9|2233.6|67
1632940750000|2021-09-29 18:39:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|33
1632940760000|2021-09-29 18:39:20|2234.7|2234.4|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|43
1632940770000|2021-09-29 18:39:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|6
1632940780000|2021-09-29 18:39:40|2234.5|2234.2|2233.7|2233.4|2234.5|2234.2|2233.7|2233.4|21
1632940790000|2021-09-29 18:39:50|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.6|2233.3|5
1632940800000|2021-09-29 18:40:00|2234|2233.7|2233.7|2233.4|2234.2|2233.9|2233.6|2233.3|27
1632940810000|2021-09-29 18:40:10|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|9
1632940820000|2021-09-29 18:40:20|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.7|2233.4|6
1632940830000|2021-09-29 18:40:30|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.7|2233.4|2
1632940840000|2021-09-29 18:40:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|4
1632940850000|2021-09-29 18:40:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|3
1632940860000|2021-09-29 18:41:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|8
1632940870000|2021-09-29 18:41:10|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.7|2233.4|31
1632940880000|2021-09-29 18:41:20|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|20
1632940890000|2021-09-29 18:41:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234|2233.7|21
1632940900000|2021-09-29 18:41:40|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|8
1632940910000|2021-09-29 18:41:50|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|5
1632940920000|2021-09-29 18:42:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.6|2233.3|33
1632940930000|2021-09-29 18:42:10|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.7|2233.4|24
1632940940000|2021-09-29 18:42:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|13
1632940950000|2021-09-29 18:42:30|2234|2233.7|2234.1|2233.8|2234.3|2234|2233.9|2233.6|20
1632940960000|2021-09-29 18:42:40|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|8
1632940970000|2021-09-29 18:42:50|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|16
1632940980000|2021-09-29 18:43:00|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|61
1632940990000|2021-09-29 18:43:10|2235.3|2235|2235.3|2235|2235.4|2235.1|2235|2234.7|29
1632941000000|2021-09-29 18:43:20|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|92
1632941010000|2021-09-29 18:43:30|2235.6|2235.3|2236.1|2235.8|2236.2|2235.9|2235.6|2235.3|83
1632941020000|2021-09-29 18:43:40|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2236.1|2235.8|69
1632941030000|2021-09-29 18:43:50|2236.6|2236.3|2236.8|2236.5|2237.1|2236.8|2236.5|2236.2|81
1632941040000|2021-09-29 18:44:00|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|68
1632941050000|2021-09-29 18:44:10|2236.8|2236.5|2236.5|2236.2|2237|2236.7|2236.5|2236.2|34
1632941060000|2021-09-29 18:44:20|2236.2|2235.9|2237.1|2236.8|2237.3|2237|2236.2|2235.9|74
1632941070000|2021-09-29 18:44:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.9|2236.6|35
1632941080000|2021-09-29 18:44:40|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|24
1632941090000|2021-09-29 18:44:50|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|71
1632941100000|2021-09-29 18:45:00|2236.6|2236.3|2236.8|2236.5|2237|2236.7|2236.5|2236.2|44
1632941110000|2021-09-29 18:45:10|2236.7|2236.4|2237.3|2237|2237.5|2237.2|2236.6|2236.3|67
1632941120000|2021-09-29 18:45:20|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|34
1632941130000|2021-09-29 18:45:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|13
1632941140000|2021-09-29 18:45:40|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.2|2236.9|14
1632941150000|2021-09-29 18:45:50|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|9
1632941160000|2021-09-29 18:46:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|43
1632941170000|2021-09-29 18:46:10|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2235.7|2235.4|98
1632941180000|2021-09-29 18:46:20|2235.8|2235.5|2235|2234.7|2235.8|2235.5|2235|2234.7|34
1632941190000|2021-09-29 18:46:30|2234.9|2234.6|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|29
1632941200000|2021-09-29 18:46:40|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.8|2234.5|38
1632941210000|2021-09-29 18:46:50|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2233.7|2233.4|192
1632941220000|2021-09-29 18:47:00|2234.3|2234|2234.3|2234|2234.6|2234.3|2234.3|2234|42
1632941230000|2021-09-29 18:47:10|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234|2233.7|23
1632941240000|2021-09-29 18:47:20|2234.1|2233.8|2233.7|2233.4|2234.3|2234|2233.7|2233.4|32
1632941250000|2021-09-29 18:47:30|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.8|2233.5|16
1632941260000|2021-09-29 18:47:40|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|17
1632941270000|2021-09-29 18:47:50|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|9
1632941280000|2021-09-29 18:48:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|20
1632941290000|2021-09-29 18:48:10|2233.7|2233.4|2234.1|2233.8|2234.2|2233.9|2233.7|2233.4|22
1632941300000|2021-09-29 18:48:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|18
1632941310000|2021-09-29 18:48:30|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|40
1632941320000|2021-09-29 18:48:40|2234.5|2234.2|2233.9|2233.6|2234.6|2234.3|2233.7|2233.4|43
1632941330000|2021-09-29 18:48:50|2233.8|2233.5|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|8
1632941340000|2021-09-29 18:49:00|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.2|2232.9|71
1632941350000|2021-09-29 18:49:10|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|22
1632941360000|2021-09-29 18:49:20|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|12
1632941370000|2021-09-29 18:49:30|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.2|2232.9|17
1632941380000|2021-09-29 18:49:40|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.1|2232.8|29
1632941390000|2021-09-29 18:49:50|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|8
1632941400000|2021-09-29 18:50:00|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|83
1632941410000|2021-09-29 18:50:10|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|29
1632941420000|2021-09-29 18:50:20|2234.7|2234.4|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|24
1632941430000|2021-09-29 18:50:30|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.5|2234.2|35
1632941440000|2021-09-29 18:50:40|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|28
1632941450000|2021-09-29 18:50:50|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2234.3|2234|20
1632941460000|2021-09-29 18:51:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234|2233.7|26
1632941470000|2021-09-29 18:51:10|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234|2233.7|20
1632941480000|2021-09-29 18:51:20|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|14
1632941490000|2021-09-29 18:51:30|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|17
1632941500000|2021-09-29 18:51:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2233.9|2233.6|28
1632941510000|2021-09-29 18:51:50|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|16
1632941520000|2021-09-29 18:52:00|2234.7|2234.4|2234.6|2234.3|2235|2234.7|2234.6|2234.3|24
1632941530000|2021-09-29 18:52:10|2234.7|2234.4|2235.1|2234.8|2235.3|2235|2234.6|2234.3|28
1632941540000|2021-09-29 18:52:20|2235|2234.7|2235.7|2235.4|2235.8|2235.5|2235|2234.7|51
1632941550000|2021-09-29 18:52:30|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|14
1632941560000|2021-09-29 18:52:40|2235.3|2235|2235|2234.7|2235.5|2235.2|2235|2234.7|10
1632941570000|2021-09-29 18:52:50|2234.9|2234.6|2235.3|2235|2235.4|2235.1|2234.8|2234.5|20
1632941580000|2021-09-29 18:53:00|2235.4|2235.1|2235.1|2234.8|2235.5|2235.2|2234.9|2234.6|32
1632941590000|2021-09-29 18:53:10|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|13
1632941600000|2021-09-29 18:53:20|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|15
1632941610000|2021-09-29 18:53:30|2234.5|2234.2|2234.5|2234.2|2234.8|2234.5|2234.3|2234|28
1632941620000|2021-09-29 18:53:40|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.5|2234.2|39
1632941630000|2021-09-29 18:53:50|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|11
1632941640000|2021-09-29 18:54:00|2234.7|2234.4|2234.2|2233.9|2234.7|2234.4|2233.9|2233.6|44
1632941650000|2021-09-29 18:54:10|2234.1|2233.8|2234|2233.7|2234.3|2234|2234|2233.7|16
1632941660000|2021-09-29 18:54:20|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.8|2233.5|50
1632941670000|2021-09-29 18:54:30|2234.1|2233.8|2234|2233.7|2234.4|2234.1|2234|2233.7|30
1632941680000|2021-09-29 18:54:40|2233.9|2233.6|2234.5|2234.2|2234.5|2234.2|2233.9|2233.6|85
1632941690000|2021-09-29 18:54:50|2234.6|2234.3|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|54
1632941700000|2021-09-29 18:55:00|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.4|2234.1|31
1632941710000|2021-09-29 18:55:10|2234.5|2234.2|2234.1|2233.8|2234.7|2234.4|2233.9|2233.6|309
1632941720000|2021-09-29 18:55:20|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|17
1632941730000|2021-09-29 18:55:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|30
1632941740000|2021-09-29 18:55:40|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|23
1632941750000|2021-09-29 18:55:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|33
1632941760000|2021-09-29 18:56:00|2233.8|2233.5|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|38
1632941770000|2021-09-29 18:56:10|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|31
1632941780000|2021-09-29 18:56:20|2234.1|2233.8|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|30
1632941790000|2021-09-29 18:56:30|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.2|2233.9|20
1632941800000|2021-09-29 18:56:40|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|37
1632941810000|2021-09-29 18:56:50|2234|2233.7|2234.2|2233.9|2234.3|2234|2233.9|2233.6|12
1632941820000|2021-09-29 18:57:00|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|32
1632941830000|2021-09-29 18:57:10|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2234|2233.7|49
1632941840000|2021-09-29 18:57:20|2233.9|2233.6|2234|2233.7|2234.3|2234|2233.9|2233.6|49
1632941850000|2021-09-29 18:57:30|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2234|2233.7|20
1632941860000|2021-09-29 18:57:40|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|26
1632941870000|2021-09-29 18:57:50|2234.3|2234|2234|2233.7|2234.4|2234.1|2234|2233.7|21
1632941880000|2021-09-29 18:58:00|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|8
1632941890000|2021-09-29 18:58:10|2234.1|2233.8|2234.3|2234|2234.5|2234.2|2234|2233.7|34
1632941900000|2021-09-29 18:58:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|14
1632941910000|2021-09-29 18:58:30|2234|2233.7|2234.1|2233.8|2234.3|2234|2233.9|2233.6|34
1632941920000|2021-09-29 18:58:40|2233.9|2233.6|2234.2|2233.9|2234.4|2234.1|2233.8|2233.5|52
1632941930000|2021-09-29 18:58:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234|2233.7|29
1632941940000|2021-09-29 18:59:00|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|54
1632941950000|2021-09-29 18:59:10|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|28
1632941960000|2021-09-29 18:59:20|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|10
1632941970000|2021-09-29 18:59:30|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.7|2233.4|19
1632941980000|2021-09-29 18:59:40|2233.8|2233.5|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|28
1632941990000|2021-09-29 18:59:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|21
1632942000000|2021-09-29 19:00:00|2234.1|2233.8|2233.9|2233.6|2234.6|2234.3|2233.8|2233.5|123
1632942010000|2021-09-29 19:00:10|2234|2233.7|2235.3|2235|2235.3|2235|2233.9|2233.6|65
1632942020000|2021-09-29 19:00:20|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|61
1632942030000|2021-09-29 19:00:30|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|38
1632942040000|2021-09-29 19:00:40|2235.3|2235|2234.6|2234.3|2235.3|2235|2234.5|2234.2|35
1632942050000|2021-09-29 19:00:50|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.3|2234|58
1632942060000|2021-09-29 19:01:00|2234.5|2234.2|2233.1|2232.8|2234.5|2234.2|2232.9|2232.6|121
1632942070000|2021-09-29 19:01:10|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.5|2232.2|73
1632942080000|2021-09-29 19:01:20|2232.5|2232.2|2232.3|2232|2232.8|2232.5|2232.1|2231.8|107
1632942090000|2021-09-29 19:01:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2231.8|2231.5|105
1632942100000|2021-09-29 19:01:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232|2231.7|56
1632942110000|2021-09-29 19:01:50|2232.2|2231.9|2232.2|2231.9|2232.6|2232.3|2232|2231.7|27
1632942120000|2021-09-29 19:02:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|49
1632942130000|2021-09-29 19:02:10|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2232|2231.7|23
1632942140000|2021-09-29 19:02:20|2232.1|2231.8|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|15
1632942150000|2021-09-29 19:02:30|2232.2|2231.9|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|32
1632942160000|2021-09-29 19:02:40|2232.3|2232|2233|2232.7|2233|2232.7|2232.3|2232|52
1632942170000|2021-09-29 19:02:50|2232.9|2232.6|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|31
1632942180000|2021-09-29 19:03:00|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2231.9|2231.6|17
1632942190000|2021-09-29 19:03:10|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232|2231.7|17
1632942200000|2021-09-29 19:03:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|15
1632942210000|2021-09-29 19:03:30|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.2|2231.9|31
1632942220000|2021-09-29 19:03:40|2232.2|2231.9|2231.7|2231.4|2232.3|2232|2231.5|2231.2|38
1632942230000|2021-09-29 19:03:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|71
1632942240000|2021-09-29 19:04:00|2231.5|2231.2|2231.8|2231.5|2232.1|2231.8|2231.5|2231.2|35
1632942250000|2021-09-29 19:04:10|2231.6|2231.3|2230.4|2230.1|2231.8|2231.5|2230.3|2230|94
1632942260000|2021-09-29 19:04:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.1|2229.8|89
1632942270000|2021-09-29 19:04:30|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|22
1632942280000|2021-09-29 19:04:40|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.3|2230|35
1632942290000|2021-09-29 19:04:50|2230.3|2230|2230.5|2230.2|2230.8|2230.5|2230.3|2230|35
1632942300000|2021-09-29 19:05:00|2230.6|2230.3|2231|2230.7|2231.2|2230.9|2230.6|2230.3|57
1632942310000|2021-09-29 19:05:10|2231.1|2230.8|2230.2|2229.9|2231.1|2230.8|2230|2229.7|38
1632942320000|2021-09-29 19:05:20|2230.1|2229.8|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|89
1632942330000|2021-09-29 19:05:30|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.5|2230.2|14
1632942340000|2021-09-29 19:05:40|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|28
1632942350000|2021-09-29 19:05:50|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231|2230.7|37
1632942360000|2021-09-29 19:06:00|2231.5|2231.2|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|31
1632942370000|2021-09-29 19:06:10|2231.8|2231.5|2232.1|2231.8|2232.3|2232|2231.8|2231.5|22
1632942380000|2021-09-29 19:06:20|2232|2231.7|2232.1|2231.8|2232.4|2232.1|2232|2231.7|16
1632942390000|2021-09-29 19:06:30|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2231.9|2231.6|15
1632942400000|2021-09-29 19:06:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.1|2231.8|18
1632942410000|2021-09-29 19:06:50|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.3|2232|31
1632942420000|2021-09-29 19:07:00|2232.5|2232.2|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|29
1632942430000|2021-09-29 19:07:10|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|20
1632942440000|2021-09-29 19:07:20|2232.6|2232.3|2232.2|2231.9|2232.8|2232.5|2232.1|2231.8|43
1632942450000|2021-09-29 19:07:30|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|32
1632942460000|2021-09-29 19:07:40|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|35
1632942470000|2021-09-29 19:07:50|2232.8|2232.5|2233.2|2232.9|2233.3|2233|2232.8|2232.5|28
1632942480000|2021-09-29 19:08:00|2233.1|2232.8|2232.7|2232.4|2233.2|2232.9|2232.6|2232.3|54
1632942490000|2021-09-29 19:08:10|2232.6|2232.3|2231.9|2231.6|2232.7|2232.4|2231.9|2231.6|67
1632942500000|2021-09-29 19:08:20|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.3|2231|69
1632942510000|2021-09-29 19:08:30|2231.5|2231.2|2231.7|2231.4|2232|2231.7|2231.4|2231.1|52
1632942520000|2021-09-29 19:08:40|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|22
1632942530000|2021-09-29 19:08:50|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|93
1632942540000|2021-09-29 19:09:00|2232.9|2232.6|2233.1|2232.8|2233.3|2233|2232.9|2232.6|90
1632942550000|2021-09-29 19:09:10|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|43
1632942560000|2021-09-29 19:09:20|2233.6|2233.3|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|69
1632942570000|2021-09-29 19:09:30|2233.3|2233|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|37
1632942580000|2021-09-29 19:09:40|2232.7|2232.4|2232.3|2232|2232.8|2232.5|2232.3|2232|21
1632942590000|2021-09-29 19:09:50|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|24
1632942600000|2021-09-29 19:10:00|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.1|2231.8|37
1632942610000|2021-09-29 19:10:10|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|10
1632942620000|2021-09-29 19:10:20|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.1|2231.8|20
1632942630000|2021-09-29 19:10:30|2232.4|2232.1|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|15
1632942640000|2021-09-29 19:10:40|2231.8|2231.5|2232.2|2231.9|2232.3|2232|2231.8|2231.5|38
1632942650000|2021-09-29 19:10:50|2232.3|2232|2232|2231.7|2232.3|2232|2231.8|2231.5|19
1632942660000|2021-09-29 19:11:00|2232.1|2231.8|2231.6|2231.3|2232.2|2231.9|2231.6|2231.3|25
1632942670000|2021-09-29 19:11:10|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|14
1632942680000|2021-09-29 19:11:20|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|19
1632942690000|2021-09-29 19:11:30|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|14
1632942700000|2021-09-29 19:11:40|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.6|2231.3|36
1632942710000|2021-09-29 19:11:50|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.8|2231.5|14
1632942720000|2021-09-29 19:12:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|19
1632942730000|2021-09-29 19:12:10|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|14
1632942740000|2021-09-29 19:12:20|2232.2|2231.9|2232.1|2231.8|2232.4|2232.1|2232|2231.7|21
1632942750000|2021-09-29 19:12:30|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|35
1632942760000|2021-09-29 19:12:40|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|52
1632942770000|2021-09-29 19:12:50|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|14
1632942780000|2021-09-29 19:13:00|2232.9|2232.6|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|40
1632942790000|2021-09-29 19:13:10|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.2|2232.9|16
1632942800000|2021-09-29 19:13:20|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233|2232.7|30
1632942810000|2021-09-29 19:13:30|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|23
1632942820000|2021-09-29 19:13:40|2233.2|2232.9|2233.7|2233.4|2233.9|2233.6|2233.2|2232.9|33
1632942830000|2021-09-29 19:13:50|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.7|2233.4|43
1632942840000|2021-09-29 19:14:00|2233.8|2233.5|2234.2|2233.9|2234.3|2234|2233.7|2233.4|105
1632942850000|2021-09-29 19:14:10|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|20
1632942860000|2021-09-29 19:14:20|2233.9|2233.6|2234.3|2234|2234.4|2234.1|2233.8|2233.5|43
1632942870000|2021-09-29 19:14:30|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|27
1632942880000|2021-09-29 19:14:40|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.4|2234.1|32
1632942890000|2021-09-29 19:14:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.8|2234.5|92
1632942900000|2021-09-29 19:15:00|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.2|2233.9|75
1632942910000|2021-09-29 19:15:10|2234.2|2233.9|2234.9|2234.6|2235.1|2234.8|2234.2|2233.9|38
1632942920000|2021-09-29 19:15:20|2234.8|2234.5|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|29
1632942930000|2021-09-29 19:15:30|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.6|2234.3|29
1632942940000|2021-09-29 19:15:40|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.7|2234.4|24
1632942950000|2021-09-29 19:15:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|31
1632942960000|2021-09-29 19:16:00|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|36
1632942970000|2021-09-29 19:16:10|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|52
1632942980000|2021-09-29 19:16:20|2234.4|2234.1|2233.5|2233.2|2234.4|2234.1|2233.4|2233.1|101
1632942990000|2021-09-29 19:16:30|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|27
1632943000000|2021-09-29 19:16:40|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.7|2233.4|37
1632943010000|2021-09-29 19:16:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|17
1632943020000|2021-09-29 19:17:00|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|33
1632943030000|2021-09-29 19:17:10|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|41
1632943040000|2021-09-29 19:17:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|12
1632943050000|2021-09-29 19:17:30|2234.5|2234.2|2235.6|2235.3|2235.6|2235.3|2234.5|2234.2|47
1632943060000|2021-09-29 19:17:40|2235.7|2235.4|2235.9|2235.6|2236.3|2236|2235.6|2235.3|62
1632943070000|2021-09-29 19:17:50|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|19
1632943080000|2021-09-29 19:18:00|2235.7|2235.4|2235.6|2235.3|2236|2235.7|2235.6|2235.3|23
1632943090000|2021-09-29 19:18:10|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|7
1632943100000|2021-09-29 19:18:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2235.9|2235.6|17
1632943110000|2021-09-29 19:18:30|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|29
1632943120000|2021-09-29 19:18:40|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|30
1632943130000|2021-09-29 19:18:50|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|48
1632943140000|2021-09-29 19:19:00|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|32
1632943150000|2021-09-29 19:19:10|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|21
1632943160000|2021-09-29 19:19:20|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|43
1632943170000|2021-09-29 19:19:30|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.3|2235|50
1632943180000|2021-09-29 19:19:40|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2234.9|2234.6|51
1632943190000|2021-09-29 19:19:50|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|4
1632943200000|2021-09-29 19:20:00|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|48
1632943210000|2021-09-29 19:20:10|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|26
1632943220000|2021-09-29 19:20:20|2234.7|2234.4|2233.2|2232.9|2234.8|2234.5|2233|2232.7|119
1632943230000|2021-09-29 19:20:30|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|68
1632943240000|2021-09-29 19:20:40|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|41
1632943250000|2021-09-29 19:20:50|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|16
1632943260000|2021-09-29 19:21:00|2234.4|2234.1|2234.1|2233.8|2234.7|2234.4|2234.1|2233.8|24
1632943270000|2021-09-29 19:21:10|2234|2233.7|2234.2|2233.9|2234.5|2234.2|2234|2233.7|21
1632943280000|2021-09-29 19:21:20|2234.3|2234|2234|2233.7|2234.4|2234.1|2234|2233.7|21
1632943290000|2021-09-29 19:21:30|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234|2233.7|11
1632943300000|2021-09-29 19:21:40|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|29
1632943310000|2021-09-29 19:21:50|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|23
1632943320000|2021-09-29 19:22:00|2233.7|2233.4|2234|2233.7|2234.1|2233.8|2233.6|2233.3|53
1632943330000|2021-09-29 19:22:10|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|52
1632943340000|2021-09-29 19:22:20|2233|2232.7|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|57
1632943350000|2021-09-29 19:22:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|14
1632943360000|2021-09-29 19:22:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|19
1632943370000|2021-09-29 19:22:50|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2233.1|2232.8|25
1632943380000|2021-09-29 19:23:00|2233.1|2232.8|2232.5|2232.2|2233.2|2232.9|2232.3|2232|47
1632943390000|2021-09-29 19:23:10|2232.4|2232.1|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|34
1632943400000|2021-09-29 19:23:20|2232.3|2232|2232.3|2232|2232.6|2232.3|2232.2|2231.9|15
1632943410000|2021-09-29 19:23:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|20
1632943420000|2021-09-29 19:23:40|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|12
1632943430000|2021-09-29 19:23:50|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|21
1632943440000|2021-09-29 19:24:00|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|17
1632943450000|2021-09-29 19:24:10|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|31
1632943460000|2021-09-29 19:24:20|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|28
1632943470000|2021-09-29 19:24:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|34
1632943480000|2021-09-29 19:24:40|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|19
1632943490000|2021-09-29 19:24:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|17
1632943500000|2021-09-29 19:25:00|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|34
1632943510000|2021-09-29 19:25:10|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|15
1632943520000|2021-09-29 19:25:20|2232.6|2232.3|2233.3|2233|2233.5|2233.2|2232.6|2232.3|120
1632943530000|2021-09-29 19:25:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|39
1632943540000|2021-09-29 19:25:40|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|38
1632943550000|2021-09-29 19:25:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|36
1632943560000|2021-09-29 19:26:00|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|6
1632943570000|2021-09-29 19:26:10|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233|2232.7|32
1632943580000|2021-09-29 19:26:20|2233|2232.7|2233|2232.7|2233.2|2232.9|2233|2232.7|23
1632943590000|2021-09-29 19:26:30|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|18
1632943600000|2021-09-29 19:26:40|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|31
1632943610000|2021-09-29 19:26:50|2232.8|2232.5|2233.2|2232.9|2233.3|2233|2232.8|2232.5|9
1632943620000|2021-09-29 19:27:00|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|11
1632943630000|2021-09-29 19:27:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.1|2232.8|18
1632943640000|2021-09-29 19:27:20|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|28
1632943650000|2021-09-29 19:27:30|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.7|2232.4|23
1632943660000|2021-09-29 19:27:40|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|17
1632943670000|2021-09-29 19:27:50|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.5|2232.2|6
1632943680000|2021-09-29 19:28:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|8
1632943690000|2021-09-29 19:28:10|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|5
1632943700000|2021-09-29 19:28:20|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|59
1632943710000|2021-09-29 19:28:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|22
1632943720000|2021-09-29 19:28:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|2
1632943730000|2021-09-29 19:28:50|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|21
1632943740000|2021-09-29 19:29:00|2232.3|2232|2232.5|2232.2|2232.7|2232.4|2232.3|2232|50
1632943750000|2021-09-29 19:29:10|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|51
1632943760000|2021-09-29 19:29:20|2232.5|2232.2|2232.3|2232|2232.7|2232.4|2232.3|2232|30
1632943770000|2021-09-29 19:29:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|24
1632943780000|2021-09-29 19:29:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|17
1632943790000|2021-09-29 19:29:50|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|18
1632943800000|2021-09-29 19:30:00|2232.1|2231.8|2231.3|2231|2232.1|2231.8|2231.3|2231|101
1632943810000|2021-09-29 19:30:10|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.3|2231|57
1632943820000|2021-09-29 19:30:20|2231.7|2231.4|2231.8|2231.5|2232|2231.7|2231.7|2231.4|26
1632943830000|2021-09-29 19:30:30|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|54
1632943840000|2021-09-29 19:30:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|41
1632943850000|2021-09-29 19:30:50|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.1|2230.8|33
1632943860000|2021-09-29 19:31:00|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.7|2230.4|70
1632943870000|2021-09-29 19:31:10|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|44
1632943880000|2021-09-29 19:31:20|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|47
1632943890000|2021-09-29 19:31:30|2231|2230.7|2232.5|2232.2|2232.5|2232.2|2231|2230.7|59
1632943900000|2021-09-29 19:31:40|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|29
1632943910000|2021-09-29 19:31:50|2232.6|2232.3|2232|2231.7|2232.7|2232.4|2231.9|2231.6|56
1632943920000|2021-09-29 19:32:00|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.5|2231.2|43
1632943930000|2021-09-29 19:32:10|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|15
1632943940000|2021-09-29 19:32:20|2231.7|2231.4|2231.6|2231.3|2232|2231.7|2231.5|2231.2|55
1632943950000|2021-09-29 19:32:30|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.2|2230.9|57
1632943960000|2021-09-29 19:32:40|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.1|2230.8|24
1632943970000|2021-09-29 19:32:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|45
1632943980000|2021-09-29 19:33:00|2231.3|2231|2231.4|2231.1|2231.6|2231.3|2231.1|2230.8|23
1632943990000|2021-09-29 19:33:10|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.3|2231|20
1632944000000|2021-09-29 19:33:20|2231.4|2231.1|2232|2231.7|2232|2231.7|2231.4|2231.1|59
1632944010000|2021-09-29 19:33:30|2231.9|2231.6|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|23
1632944020000|2021-09-29 19:33:40|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|3
1632944030000|2021-09-29 19:33:50|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|17
1632944040000|2021-09-29 19:34:00|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.7|2231.4|24
1632944050000|2021-09-29 19:34:10|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.7|2231.4|10
1632944060000|2021-09-29 19:34:20|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|22
1632944070000|2021-09-29 19:34:30|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|18
1632944080000|2021-09-29 19:34:40|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|8
1632944090000|2021-09-29 19:34:50|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|16
1632944100000|2021-09-29 19:35:00|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2231.1|2230.8|41
1632944110000|2021-09-29 19:35:10|2231.1|2230.8|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|41
1632944120000|2021-09-29 19:35:20|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.3|2230|89
1632944130000|2021-09-29 19:35:30|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|27
1632944140000|2021-09-29 19:35:40|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2229.9|2229.6|38
1632944150000|2021-09-29 19:35:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|48
1632944160000|2021-09-29 19:36:00|2230.2|2229.9|2229.9|2229.6|2230.5|2230.2|2229.9|2229.6|47
1632944170000|2021-09-29 19:36:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.6|2229.3|50
1632944180000|2021-09-29 19:36:20|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|17
1632944190000|2021-09-29 19:36:30|2230.2|2229.9|2230|2229.7|2230.3|2230|2229.9|2229.6|16
1632944200000|2021-09-29 19:36:40|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|9
1632944210000|2021-09-29 19:36:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|11
1632944220000|2021-09-29 19:37:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|22
1632944230000|2021-09-29 19:37:10|2229.5|2229.2|2229.7|2229.4|2230|2229.7|2229.5|2229.2|36
1632944240000|2021-09-29 19:37:20|2229.8|2229.5|2229.5|2229.2|2230.2|2229.9|2229.5|2229.2|107
1632944250000|2021-09-29 19:37:30|2229.7|2229.4|2229.4|2229.1|2229.8|2229.5|2229.3|2229|30
1632944260000|2021-09-29 19:37:40|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|54
1632944270000|2021-09-29 19:37:50|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.8|2228.5|47
1632944280000|2021-09-29 19:38:00|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229|2228.7|76
1632944290000|2021-09-29 19:38:10|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|48
1632944300000|2021-09-29 19:38:20|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|23
1632944310000|2021-09-29 19:38:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|8
1632944320000|2021-09-29 19:38:40|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|15
1632944330000|2021-09-29 19:38:50|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.3|2229|45
1632944340000|2021-09-29 19:39:00|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|45
1632944350000|2021-09-29 19:39:10|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.5|2228.2|44
1632944360000|2021-09-29 19:39:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|27
1632944370000|2021-09-29 19:39:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|26
1632944380000|2021-09-29 19:39:40|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.7|2228.4|13
1632944390000|2021-09-29 19:39:50|2229|2228.7|2229.5|2229.2|2229.5|2229.2|2228.9|2228.6|42
1632944400000|2021-09-29 19:40:00|2229.4|2229.1|2229.1|2228.8|2229.5|2229.2|2229|2228.7|99
1632944410000|2021-09-29 19:40:10|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.5|2228.2|73
1632944420000|2021-09-29 19:40:20|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|43
1632944430000|2021-09-29 19:40:30|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|35
1632944440000|2021-09-29 19:40:40|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|34
1632944450000|2021-09-29 19:40:50|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|87
1632944460000|2021-09-29 19:41:00|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.7|2227.4|80
1632944470000|2021-09-29 19:41:10|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.8|2227.5|45
1632944480000|2021-09-29 19:41:20|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|32
1632944490000|2021-09-29 19:41:30|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|68
1632944500000|2021-09-29 19:41:40|2228|2227.7|2228.1|2227.8|2228.3|2228|2228|2227.7|63
1632944510000|2021-09-29 19:41:50|2228|2227.7|2227.7|2227.4|2228.1|2227.8|2227.6|2227.3|71
1632944520000|2021-09-29 19:42:00|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|160
1632944530000|2021-09-29 19:42:10|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.6|2227.3|62
1632944540000|2021-09-29 19:42:20|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|21
1632944550000|2021-09-29 19:42:30|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.9|2227.6|23
1632944560000|2021-09-29 19:42:40|2228.1|2227.8|2227.6|2227.3|2228.1|2227.8|2227.5|2227.2|63
1632944570000|2021-09-29 19:42:50|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|111
1632944580000|2021-09-29 19:43:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|30
1632944590000|2021-09-29 19:43:10|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|29
1632944600000|2021-09-29 19:43:20|2227|2226.7|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|64
1632944610000|2021-09-29 19:43:30|2226.8|2226.5|2227.3|2227|2227.4|2227.1|2226.7|2226.4|35
1632944620000|2021-09-29 19:43:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227|2226.7|67
1632944630000|2021-09-29 19:43:50|2227.3|2227|2227|2226.7|2227.6|2227.3|2227|2226.7|67
1632944640000|2021-09-29 19:44:00|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|47
1632944650000|2021-09-29 19:44:10|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2226.9|2226.6|110
1632944660000|2021-09-29 19:44:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|43
1632944670000|2021-09-29 19:44:30|2227|2226.7|2227|2226.7|2227.3|2227|2227|2226.7|28
1632944680000|2021-09-29 19:44:40|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|62
1632944690000|2021-09-29 19:44:50|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.7|2226.4|50
1632944700000|2021-09-29 19:45:00|2226.6|2226.3|2226|2225.7|2226.6|2226.3|2225.9|2225.6|134
1632944710000|2021-09-29 19:45:10|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|75
1632944720000|2021-09-29 19:45:20|2226|2225.7|2226.8|2226.5|2227|2226.7|2225.9|2225.6|181
1632944730000|2021-09-29 19:45:30|2226.9|2226.6|2227.6|2227.3|2227.6|2227.3|2226.6|2226.3|161
1632944740000|2021-09-29 19:45:40|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|110
1632944750000|2021-09-29 19:45:50|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.2|2226.9|49
1632944760000|2021-09-29 19:46:00|2227.4|2227.1|2226.9|2226.6|2227.4|2227.1|2226.6|2226.3|78
1632944770000|2021-09-29 19:46:10|2226.8|2226.5|2226.1|2225.8|2226.8|2226.5|2225.8|2225.5|83
1632944780000|2021-09-29 19:46:20|2226|2225.7|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|64
1632944790000|2021-09-29 19:46:30|2225.5|2225.2|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|85
1632944800000|2021-09-29 19:46:40|2225.6|2225.3|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|53
1632944810000|2021-09-29 19:46:50|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.2|2224.9|46
1632944820000|2021-09-29 19:47:00|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|46
1632944830000|2021-09-29 19:47:10|2225.7|2225.4|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|125
1632944840000|2021-09-29 19:47:20|2225.7|2225.4|2226.5|2226.2|2226.5|2226.2|2225.6|2225.3|90
1632944850000|2021-09-29 19:47:30|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|29
1632944860000|2021-09-29 19:47:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226|2225.7|31
1632944870000|2021-09-29 19:47:50|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.6|2226.3|67
1632944880000|2021-09-29 19:48:00|2226.9|2226.6|2226.4|2226.1|2227|2226.7|2226.3|2226|67
1632944890000|2021-09-29 19:48:10|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.5|2226.2|36
1632944900000|2021-09-29 19:48:20|2226.8|2226.5|2227.6|2227.3|2227.6|2227.3|2226.8|2226.5|75
1632944910000|2021-09-29 19:48:30|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|53
1632944920000|2021-09-29 19:48:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.1|2227.8|143
1632944930000|2021-09-29 19:48:50|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|47
1632944940000|2021-09-29 19:49:00|2227.9|2227.6|2227.3|2227|2228.1|2227.8|2227.2|2226.9|69
1632944950000|2021-09-29 19:49:10|2227.2|2226.9|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|34
1632944960000|2021-09-29 19:49:20|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.8|2226.5|24
1632944970000|2021-09-29 19:49:30|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.4|2226.1|52
1632944980000|2021-09-29 19:49:40|2227.1|2226.8|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|29
1632944990000|2021-09-29 19:49:50|2227.1|2226.8|2227|2226.7|2227.3|2227|2226.9|2226.6|76
1632945000000|2021-09-29 19:50:00|2226.5|2226.2|2225.9|2225.6|2226.6|2226.3|2225.7|2225.4|656
1632945010000|2021-09-29 19:50:10|2226|2225.7|2225.2|2224.9|2226|2225.7|2224.9|2224.6|185
1632945020000|2021-09-29 19:50:20|2225.1|2224.8|2225.6|2225.3|2225.7|2225.4|2224.9|2224.6|117
1632945030000|2021-09-29 19:50:30|2225.7|2225.4|2226.1|2225.8|2226.2|2225.9|2225.7|2225.4|84
1632945040000|2021-09-29 19:50:40|2226|2225.7|2226.1|2225.8|2226.3|2226|2226|2225.7|67
1632945050000|2021-09-29 19:50:50|2226.2|2225.9|2225.9|2225.6|2226.3|2226|2225.9|2225.6|65
1632945060000|2021-09-29 19:51:00|2226|2225.7|2226.1|2225.8|2226.4|2226.1|2226|2225.7|128
1632945070000|2021-09-29 19:51:10|2226.2|2225.9|2225.9|2225.6|2226.4|2226.1|2225.5|2225.2|66
1632945080000|2021-09-29 19:51:20|2226|2225.7|2226|2225.7|2226|2225.7|2225.8|2225.5|48
1632945090000|2021-09-29 19:51:30|2226.1|2225.8|2226.8|2226.5|2226.9|2226.6|2225.9|2225.6|239
1632945100000|2021-09-29 19:51:40|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.3|2226|56
1632945110000|2021-09-29 19:51:50|2226.2|2225.9|2226.9|2226.6|2226.9|2226.6|2226|2225.7|88
1632945120000|2021-09-29 19:52:00|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226|2225.7|112
1632945130000|2021-09-29 19:52:10|2226.4|2226.1|2225.3|2225|2226.4|2226.1|2225.3|2225|146
1632945140000|2021-09-29 19:52:20|2225.2|2224.9|2225.3|2225|2225.6|2225.3|2225.2|2224.9|90
1632945150000|2021-09-29 19:52:30|2225|2224.7|2225.2|2224.9|2225.3|2225|2224.7|2224.4|180
1632945160000|2021-09-29 19:52:40|2225.1|2224.8|2224.3|2224|2225.1|2224.8|2224.2|2223.9|133
1632945170000|2021-09-29 19:52:50|2224.2|2223.9|2224.6|2224.3|2224.9|2224.6|2224.2|2223.9|128
1632945180000|2021-09-29 19:53:00|2224.5|2224.2|2225.1|2224.8|2225.2|2224.9|2224.4|2224.1|95
1632945190000|2021-09-29 19:53:10|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.6|2224.3|80
1632945200000|2021-09-29 19:53:20|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.6|2224.3|90
1632945210000|2021-09-29 19:53:30|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2224.4|2224.1|120
1632945220000|2021-09-29 19:53:40|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.6|2224.3|80
1632945230000|2021-09-29 19:53:50|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.7|2224.4|51
1632945240000|2021-09-29 19:54:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|133
1632945250000|2021-09-29 19:54:10|2225|2224.7|2224.6|2224.3|2225|2224.7|2224.5|2224.2|110
1632945260000|2021-09-29 19:54:20|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|100
1632945270000|2021-09-29 19:54:30|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|73
1632945280000|2021-09-29 19:54:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|84
1632945290000|2021-09-29 19:54:50|2224.7|2224.4|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|170
1632945300000|2021-09-29 19:55:00|2224.5|2224.2|2224.3|2224|2224.7|2224.4|2224|2223.7|330
1632945310000|2021-09-29 19:55:10|2224.5|2224.2|2224.1|2223.8|2224.8|2224.5|2223.9|2223.6|230
1632945320000|2021-09-29 19:55:20|2224.2|2223.9|2223.9|2223.6|2224.3|2224|2223.8|2223.5|53
1632945330000|2021-09-29 19:55:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.3|2223|149
1632945340000|2021-09-29 19:55:40|2223.5|2223.2|2223.1|2222.8|2223.7|2223.4|2222.9|2222.6|151
1632945350000|2021-09-29 19:55:50|2223|2222.7|2223.3|2223|2223.3|2223|2222.8|2222.5|110
1632945360000|2021-09-29 19:56:00|2223.2|2222.9|2222.7|2222.4|2223.5|2223.2|2222.7|2222.4|200
1632945370000|2021-09-29 19:56:10|2222.8|2222.5|2223.4|2223.1|2223.5|2223.2|2222.7|2222.4|179
1632945380000|2021-09-29 19:56:20|2223.5|2223.2|2223.1|2222.8|2223.6|2223.3|2223|2222.7|126
1632945390000|2021-09-29 19:56:30|2223.2|2222.9|2222.9|2222.6|2223.3|2223|2222.8|2222.5|99
1632945400000|2021-09-29 19:56:40|2223|2222.7|2223.4|2223.1|2223.5|2223.2|2222.9|2222.6|99
1632945410000|2021-09-29 19:56:50|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|80
1632945420000|2021-09-29 19:57:00|2223.2|2222.9|2224.3|2224|2224.3|2224|2223.2|2222.9|327
1632945430000|2021-09-29 19:57:10|2224.2|2223.9|2223.2|2222.9|2224.4|2224.1|2223.1|2222.8|258
1632945440000|2021-09-29 19:57:20|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.6|2222.3|119
1632945450000|2021-09-29 19:57:30|2223|2222.7|2223.6|2223.3|2223.6|2223.3|2222.9|2222.6|104
1632945460000|2021-09-29 19:57:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|88
1632945470000|2021-09-29 19:57:50|2223.4|2223.1|2223.5|2223.2|2224|2223.7|2223.4|2223.1|140
1632945480000|2021-09-29 19:58:00|2223.6|2223.3|2224|2223.7|2224.1|2223.8|2223.6|2223.3|129
1632945490000|2021-09-29 19:58:10|2223.9|2223.6|2223.5|2223.2|2224|2223.7|2223.2|2222.9|115
1632945500000|2021-09-29 19:58:20|2223.6|2223.3|2223.8|2223.5|2223.9|2223.6|2223.3|2223|103
1632945510000|2021-09-29 19:58:30|2223.9|2223.6|2222.9|2222.6|2224|2223.7|2222.9|2222.6|177
1632945520000|2021-09-29 19:58:40|2223|2222.7|2223.4|2223.1|2223.8|2223.5|2223|2222.7|107
1632945530000|2021-09-29 19:58:50|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.2|2222.9|114
1632945540000|2021-09-29 19:59:00|2223.6|2223.3|2224.1|2223.8|2224.4|2224.1|2223.6|2223.3|367
1632945550000|2021-09-29 19:59:10|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|280
1632945560000|2021-09-29 19:59:20|2224.5|2224.2|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|441
1632945570000|2021-09-29 19:59:30|2225|2224.7|2225.6|2225.3|2225.6|2225.3|2225|2224.7|709
1632945580000|2021-09-29 19:59:40|2225.5|2225.2|2225.5|2225.2|2226|2225.7|2225|2224.7|1138
1632945590000|2021-09-29 19:59:50|2225.4|2225.1|2225.6|2225.3|2226.3|2226|2225.4|2225.1|3107
1632945600000|2021-09-29 20:00:00|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2224.5|2224.2|1266
1632945610000|2021-09-29 20:00:10|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|97
1632945620000|2021-09-29 20:00:20|2225.3|2225|2226.8|2226.5|2226.9|2226.6|2225.3|2225|197
1632945630000|2021-09-29 20:00:30|2226.9|2226.6|2227.4|2227.1|2227.5|2227.2|2226.8|2226.5|89
1632945640000|2021-09-29 20:00:40|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227|2226.7|141
1632945650000|2021-09-29 20:00:50|2227|2226.7|2227.2|2226.9|2227.4|2227.1|2227|2226.7|208
1632945660000|2021-09-29 20:01:00|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2226.8|2226.5|109
1632945670000|2021-09-29 20:01:10|2226.9|2226.6|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|54
1632945680000|2021-09-29 20:01:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|76
1632945690000|2021-09-29 20:01:30|2227|2226.7|2227|2226.7|2227|2226.7|2226.8|2226.5|13
1632945700000|2021-09-29 20:01:40|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|46
1632945710000|2021-09-29 20:01:50|2227|2226.7|2227.2|2226.9|2227.3|2227|2227|2226.7|45
1632945720000|2021-09-29 20:02:00|2227.3|2227|2227.6|2227.3|2227.8|2227.5|2227.3|2227|97
1632945730000|2021-09-29 20:02:10|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|55
1632945740000|2021-09-29 20:02:20|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|51
1632945750000|2021-09-29 20:02:30|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|41
1632945760000|2021-09-29 20:02:40|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|22
1632945770000|2021-09-29 20:02:50|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|22
1632945780000|2021-09-29 20:03:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|43
1632945790000|2021-09-29 20:03:10|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|23
1632945800000|2021-09-29 20:03:20|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|40
1632945810000|2021-09-29 20:03:30|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|47
1632945820000|2021-09-29 20:03:40|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|6
1632945830000|2021-09-29 20:03:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|7
1632945840000|2021-09-29 20:04:00|2228|2227.7|2228.3|2228|2228.4|2228.1|2227.9|2227.6|66
1632945850000|2021-09-29 20:04:10|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.1|2227.8|25
1632945860000|2021-09-29 20:04:20|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|5
1632945870000|2021-09-29 20:04:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|33
1632945880000|2021-09-29 20:04:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|7
1632945890000|2021-09-29 20:04:50|2228.4|2228.1|2229.4|2229.1|2229.4|2229.1|2228.3|2228|44
1632945900000|2021-09-29 20:05:00|2229.5|2229.2|2229.4|2229.1|2229.7|2229.4|2229.3|2229|86
1632945910000|2021-09-29 20:05:10|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.3|2229|104
1632945920000|2021-09-29 20:05:20|2229.8|2229.5|2230.2|2229.9|2230.3|2230|2229.8|2229.5|84
1632945930000|2021-09-29 20:05:30|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|77
1632945940000|2021-09-29 20:05:40|2230.5|2230.2|2230.9|2230.6|2231|2230.7|2230.4|2230.1|65
1632945950000|2021-09-29 20:05:50|2231|2230.7|2230.8|2230.5|2231.1|2230.8|2230.6|2230.3|111
1632945960000|2021-09-29 20:06:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|36
1632945970000|2021-09-29 20:06:10|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|19
1632945980000|2021-09-29 20:06:20|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|58
1632945990000|2021-09-29 20:06:30|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|11
1632946000000|2021-09-29 20:06:40|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|33
1632946010000|2021-09-29 20:06:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|36
1632946020000|2021-09-29 20:07:00|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|51
1632946030000|2021-09-29 20:07:10|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2229.9|2229.6|44
1632946040000|2021-09-29 20:07:20|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.8|2229.5|7
1632946050000|2021-09-29 20:07:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1632946060000|2021-09-29 20:07:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|19
1632946070000|2021-09-29 20:07:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|8
1632946080000|2021-09-29 20:08:00|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|16
1632946090000|2021-09-29 20:08:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|19
1632946100000|2021-09-29 20:08:20|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|51
1632946110000|2021-09-29 20:08:30|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2229.1|2228.8|61
1632946120000|2021-09-29 20:08:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229|2228.7|24
1632946130000|2021-09-29 20:08:50|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|70
1632946140000|2021-09-29 20:09:00|2229.2|2228.9|2229.9|2229.6|2229.9|2229.6|2229.1|2228.8|123
1632946150000|2021-09-29 20:09:10|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|31
1632946160000|2021-09-29 20:09:20|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|21
1632946170000|2021-09-29 20:09:30|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2230|2229.7|117
1632946180000|2021-09-29 20:09:40|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230|2229.7|16
1632946190000|2021-09-29 20:09:50|||||||||9
1632946200000|2021-09-29 20:10:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|42
1632946210000|2021-09-29 20:10:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|5
1632946220000|2021-09-29 20:10:20|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|20
1632946230000|2021-09-29 20:10:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|9
1632946240000|2021-09-29 20:10:40|2230.1|2229.8|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|52
1632946250000|2021-09-29 20:10:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|66
1632946260000|2021-09-29 20:11:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|21
1632946270000|2021-09-29 20:11:10|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|21
1632946280000|2021-09-29 20:11:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|14
1632946290000|2021-09-29 20:11:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|19
1632946300000|2021-09-29 20:11:40|2229.7|2229.4|2230.2|2229.9|2230.2|2229.9|2229.7|2229.4|28
1632946310000|2021-09-29 20:11:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|59
1632946320000|2021-09-29 20:12:00|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|50
1632946330000|2021-09-29 20:12:10|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|10
1632946340000|2021-09-29 20:12:20|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|80
1632946350000|2021-09-29 20:12:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|22
1632946360000|2021-09-29 20:12:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|40
1632946370000|2021-09-29 20:12:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|6
1632946380000|2021-09-29 20:13:00|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|36
1632946390000|2021-09-29 20:13:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|53
1632946400000|2021-09-29 20:13:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|26
1632946410000|2021-09-29 20:13:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|18
1632946420000|2021-09-29 20:13:40|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.3|2230|46
1632946430000|2021-09-29 20:13:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|8
1632946440000|2021-09-29 20:14:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|46
1632946450000|2021-09-29 20:14:10|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|142
1632946460000|2021-09-29 20:14:20|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.3|2230|34
1632946470000|2021-09-29 20:14:30|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|42
1632946480000|2021-09-29 20:14:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|16
1632946490000|2021-09-29 20:14:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2229.8|2229.5|63
1632946500000|2021-09-29 20:15:00|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|32
1632946510000|2021-09-29 20:15:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|8
1632946520000|2021-09-29 20:15:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1632946530000|2021-09-29 20:15:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1632946540000|2021-09-29 20:15:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|19
1632946550000|2021-09-29 20:15:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|4
1632946560000|2021-09-29 20:16:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|7
1632946570000|2021-09-29 20:16:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|15
1632946580000|2021-09-29 20:16:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1632946590000|2021-09-29 20:16:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|6
1632946600000|2021-09-29 20:16:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|7
1632946610000|2021-09-29 20:16:50|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|18
1632946620000|2021-09-29 20:17:00|||||||||20
1632946630000|2021-09-29 20:17:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1632946640000|2021-09-29 20:17:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|4
1632946650000|2021-09-29 20:17:30|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|76
1632946660000|2021-09-29 20:17:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|5
1632946670000|2021-09-29 20:17:50|||||||||1
1632946680000|2021-09-29 20:18:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|2
1632946690000|2021-09-29 20:18:10|||||||||1
1632946700000|2021-09-29 20:18:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|13
1632946710000|2021-09-29 20:18:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1632946720000|2021-09-29 20:18:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1632946730000|2021-09-29 20:18:50|||||||||10
1632946740000|2021-09-29 20:19:00|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1632946750000|2021-09-29 20:19:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|6
1632946760000|2021-09-29 20:19:20|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|13
1632946770000|2021-09-29 20:19:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1632946780000|2021-09-29 20:19:40|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1632946790000|2021-09-29 20:19:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1632946800000|2021-09-29 20:20:00|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|6
1632946810000|2021-09-29 20:20:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|15
1632946820000|2021-09-29 20:20:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|7
1632946830000|2021-09-29 20:20:30|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|3
1632946840000|2021-09-29 20:20:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1632946850000|2021-09-29 20:20:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1632946890000|2021-09-29 20:21:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1632946900000|2021-09-29 20:21:40|||||||||2
1632946920000|2021-09-29 20:22:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|7
1632946930000|2021-09-29 20:22:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|8
1632946940000|2021-09-29 20:22:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1632946950000|2021-09-29 20:22:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1632946960000|2021-09-29 20:22:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|6
1632946970000|2021-09-29 20:22:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|9
1632946980000|2021-09-29 20:23:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632946990000|2021-09-29 20:23:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1632947000000|2021-09-29 20:23:20|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|12
1632947010000|2021-09-29 20:23:30|||||||||5
1632947020000|2021-09-29 20:23:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1632947030000|2021-09-29 20:23:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|3
1632947040000|2021-09-29 20:24:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|10
1632947050000|2021-09-29 20:24:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1632947060000|2021-09-29 20:24:20|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|73
1632947070000|2021-09-29 20:24:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|13
1632947080000|2021-09-29 20:24:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|6
1632947090000|2021-09-29 20:24:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1632947100000|2021-09-29 20:25:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1632947120000|2021-09-29 20:25:20|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.3|2228|6
1632947130000|2021-09-29 20:25:30|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1632947140000|2021-09-29 20:25:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1632947150000|2021-09-29 20:25:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1632947160000|2021-09-29 20:26:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1632947170000|2021-09-29 20:26:10|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|52
1632947190000|2021-09-29 20:26:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|7
1632947200000|2021-09-29 20:26:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|49
1632947210000|2021-09-29 20:26:50|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1632947220000|2021-09-29 20:27:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|5
1632947230000|2021-09-29 20:27:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1632947240000|2021-09-29 20:27:20|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|7
1632947250000|2021-09-29 20:27:30|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|15
1632947260000|2021-09-29 20:27:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1632947270000|2021-09-29 20:27:50|2228.1|2227.8|2228.3|2228|2228.5|2228.2|2228.1|2227.8|12
1632947280000|2021-09-29 20:28:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1632947290000|2021-09-29 20:28:10|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1632947300000|2021-09-29 20:28:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|6
1632947310000|2021-09-29 20:28:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|2
1632947320000|2021-09-29 20:28:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1632947340000|2021-09-29 20:29:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1632947350000|2021-09-29 20:29:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1632947360000|2021-09-29 20:29:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632947370000|2021-09-29 20:29:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1632947380000|2021-09-29 20:29:40|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1632947390000|2021-09-29 20:29:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1632947400000|2021-09-29 20:30:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|4
1632947410000|2021-09-29 20:30:10|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|7
1632947420000|2021-09-29 20:30:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1632947430000|2021-09-29 20:30:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|9
1632947440000|2021-09-29 20:30:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1632947450000|2021-09-29 20:30:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|5
1632947470000|2021-09-29 20:31:10|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|11
1632947480000|2021-09-29 20:31:20|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|9
1632947490000|2021-09-29 20:31:30|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|9
1632947500000|2021-09-29 20:31:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|6
1632947510000|2021-09-29 20:31:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|8
1632947520000|2021-09-29 20:32:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|5
1632947540000|2021-09-29 20:32:20|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|7
1632947560000|2021-09-29 20:32:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|8
1632947570000|2021-09-29 20:32:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|5
1632947580000|2021-09-29 20:33:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|2
1632947590000|2021-09-29 20:33:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|3
1632947600000|2021-09-29 20:33:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|4
1632947630000|2021-09-29 20:33:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|6
1632947640000|2021-09-29 20:34:00|2229|2228.7|2229.6|2229.3|2229.7|2229.4|2229|2228.7|19
1632947650000|2021-09-29 20:34:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|6
1632947660000|2021-09-29 20:34:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1632947670000|2021-09-29 20:34:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1632947680000|2021-09-29 20:34:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|2
1632947690000|2021-09-29 20:34:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1632947700000|2021-09-29 20:35:00|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|17
1632947710000|2021-09-29 20:35:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|3
1632947720000|2021-09-29 20:35:20|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|21
1632947730000|2021-09-29 20:35:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|3
1632947740000|2021-09-29 20:35:40|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|6
1632947750000|2021-09-29 20:35:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|3
1632947760000|2021-09-29 20:36:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|2
1632947770000|2021-09-29 20:36:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1632947780000|2021-09-29 20:36:20|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|27
1632947790000|2021-09-29 20:36:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1632947800000|2021-09-29 20:36:40|||||||||2
1632947810000|2021-09-29 20:36:50|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|3
1632947820000|2021-09-29 20:37:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1632947830000|2021-09-29 20:37:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|6
1632947840000|2021-09-29 20:37:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1632947870000|2021-09-29 20:37:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|3
1632947880000|2021-09-29 20:38:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1632947890000|2021-09-29 20:38:10|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|25
1632947900000|2021-09-29 20:38:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1632947910000|2021-09-29 20:38:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1632947920000|2021-09-29 20:38:40|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|2
1632947930000|2021-09-29 20:38:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|5
1632947940000|2021-09-29 20:39:00|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|7
1632947950000|2021-09-29 20:39:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|0
1632947960000|2021-09-29 20:39:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1632947970000|2021-09-29 20:39:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|4
1632947980000|2021-09-29 20:39:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1632947990000|2021-09-29 20:39:50|||||||||1
1632948000000|2021-09-29 20:40:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|19
1632948010000|2021-09-29 20:40:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230|2229.7|20
1632948020000|2021-09-29 20:40:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1632948030000|2021-09-29 20:40:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1632948040000|2021-09-29 20:40:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1632948050000|2021-09-29 20:40:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|12
1632948070000|2021-09-29 20:41:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|19
1632948080000|2021-09-29 20:41:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1632948090000|2021-09-29 20:41:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|8
1632948100000|2021-09-29 20:41:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1632948110000|2021-09-29 20:41:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1632948120000|2021-09-29 20:42:00|||||||||29
1632948130000|2021-09-29 20:42:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|9
1632948150000|2021-09-29 20:42:30|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|31
1632948160000|2021-09-29 20:42:40|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|11
1632948170000|2021-09-29 20:42:50|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.7|2229.4|10
1632948180000|2021-09-29 20:43:00|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|18
1632948190000|2021-09-29 20:43:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|5
1632948210000|2021-09-29 20:43:30|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|19
1632948220000|2021-09-29 20:43:40|||||||||1
1632948230000|2021-09-29 20:43:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|7
1632948240000|2021-09-29 20:44:00|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|17
1632948250000|2021-09-29 20:44:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1632948260000|2021-09-29 20:44:20|||||||||5
1632948270000|2021-09-29 20:44:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|17
1632948280000|2021-09-29 20:44:40|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|14
1632948290000|2021-09-29 20:44:50|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|5
1632948300000|2021-09-29 20:45:00|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|15
1632948310000|2021-09-29 20:45:10|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|1
1632948320000|2021-09-29 20:45:20|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|10
1632948330000|2021-09-29 20:45:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|5
1632948340000|2021-09-29 20:45:40|||||||||4
1632948350000|2021-09-29 20:45:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1632948360000|2021-09-29 20:46:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1632948390000|2021-09-29 20:46:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|5
1632948400000|2021-09-29 20:46:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|27
1632948410000|2021-09-29 20:46:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1632948420000|2021-09-29 20:47:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1632948430000|2021-09-29 20:47:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1632948440000|2021-09-29 20:47:20|||||||||1
1632948450000|2021-09-29 20:47:30|||||||||9
1632948460000|2021-09-29 20:47:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|22
1632948470000|2021-09-29 20:47:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|7
1632948480000|2021-09-29 20:48:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1632948490000|2021-09-29 20:48:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|39
1632948500000|2021-09-29 20:48:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1632948520000|2021-09-29 20:48:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1632948530000|2021-09-29 20:48:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1632948540000|2021-09-29 20:49:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.8|2229.5|18
1632948550000|2021-09-29 20:49:10|2229.8|2229.5|2230.6|2230.3|2230.6|2230.3|2229.8|2229.5|16
1632948560000|2021-09-29 20:49:20|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|23
1632948570000|2021-09-29 20:49:30|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|10
1632948580000|2021-09-29 20:49:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|13
1632948590000|2021-09-29 20:49:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|28
1632948600000|2021-09-29 20:50:00|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|8
1632948610000|2021-09-29 20:50:10|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|1
1632948620000|2021-09-29 20:50:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|3
1632948630000|2021-09-29 20:50:30|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1632948640000|2021-09-29 20:50:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1632948650000|2021-09-29 20:50:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|4
1632948660000|2021-09-29 20:51:00|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|4
1632948690000|2021-09-29 20:51:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|1
1632948700000|2021-09-29 20:51:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1632948710000|2021-09-29 20:51:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1632948720000|2021-09-29 20:52:00|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230.1|2229.8|7
1632948730000|2021-09-29 20:52:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|4
1632948740000|2021-09-29 20:52:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|48
1632948760000|2021-09-29 20:52:40|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1632948770000|2021-09-29 20:52:50|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|4
1632948780000|2021-09-29 20:53:00|||||||||1
1632948790000|2021-09-29 20:53:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1632948800000|2021-09-29 20:53:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1632948810000|2021-09-29 20:53:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|36
1632948830000|2021-09-29 20:53:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|4
1632948840000|2021-09-29 20:54:00|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|2
1632948850000|2021-09-29 20:54:10|||||||||4
1632948860000|2021-09-29 20:54:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|24
1632948870000|2021-09-29 20:54:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|7
1632948880000|2021-09-29 20:54:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|11
1632948890000|2021-09-29 20:54:50|||||||||5
1632948900000|2021-09-29 20:55:00|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|11
1632948910000|2021-09-29 20:55:10|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|9
1632948920000|2021-09-29 20:55:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|38
1632948930000|2021-09-29 20:55:30|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|37
1632948960000|2021-09-29 20:56:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|10
1632948980000|2021-09-29 20:56:20|||||||||3
1632948990000|2021-09-29 20:56:30|||||||||2
1632949000000|2021-09-29 20:56:40|||||||||2
1632949020000|2021-09-29 20:57:00|||||||||4
1632949030000|2021-09-29 20:57:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1632949040000|2021-09-29 20:57:20|||||||||1
1632949050000|2021-09-29 20:57:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|15
1632949060000|2021-09-29 20:57:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|23
1632949070000|2021-09-29 20:57:50|||||||||2
1632949080000|2021-09-29 20:58:00|||||||||5
1632949110000|2021-09-29 20:58:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|4
1632949130000|2021-09-29 20:58:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|6
1632949140000|2021-09-29 20:59:00|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|6
1632949150000|2021-09-29 20:59:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|6
1632949160000|2021-09-29 20:59:20|||||||||1
1632949170000|2021-09-29 20:59:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1632949180000|2021-09-29 20:59:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1632949190000|2021-09-29 20:59:50|2230.8|2230.5|2230.9|2230.1|2230.9|2230.5|2230.6|2230.1|35
1632949200000|2021-09-29 21:00:00|2230.8|2230|2230.7|2229.9|2230.8|2230|2230.7|2229.9|0
1632949270000|2021-09-29 21:01:10|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632949360000|2021-09-29 21:02:40|2230.7|2229.9|2230.6|2229.8|2230.7|2229.9|2230.6|2229.8|0
1632949390000|2021-09-29 21:03:10|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632949400000|2021-09-29 21:03:20|2230.6|2229.8|2230.8|2230|2230.8|2230|2230.6|2229.8|0
1632949410000|2021-09-29 21:03:30|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|0
1632949450000|2021-09-29 21:04:10|2230.7|2229.9|2230.6|2229.8|2230.7|2229.9|2230.6|2229.8|0
1632949490000|2021-09-29 21:04:50|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1632949570000|2021-09-29 21:06:10|2230.5|2229.7|2230.6|2229.8|2230.6|2229.8|2230.5|2229.7|0
1632949600000|2021-09-29 21:06:40|2230.5|2229.7|2230.6|2229.8|2230.6|2229.8|2230.5|2229.7|0
1632949610000|2021-09-29 21:06:50|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|2230.7|2229.9|0
1632949980000|2021-09-29 21:13:00|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632950040000|2021-09-29 21:14:00|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632950100000|2021-09-29 21:15:00|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632950230000|2021-09-29 21:17:10|2230.7|2229.9|2230.9|2230.1|2230.9|2230.1|2230.7|2229.9|0
1632950380000|2021-09-29 21:19:40|2230.8|2230|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1632950420000|2021-09-29 21:20:20|2231|2230.2|2231|2230.2|2231|2230.2|2231|2230.2|0
1632950460000|2021-09-29 21:21:00|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632950480000|2021-09-29 21:21:20|2231|2230.2|2231|2230.2|2231|2230.2|2231|2230.2|0
1632950580000|2021-09-29 21:23:00|2231.1|2230.3|2231|2230.2|2231.1|2230.3|2231|2230.2|0
1632950630000|2021-09-29 21:23:50|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1632950670000|2021-09-29 21:24:30|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632950730000|2021-09-29 21:25:30|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632950910000|2021-09-29 21:28:30|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632950970000|2021-09-29 21:29:30|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632951270000|2021-09-29 21:34:30|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632951280000|2021-09-29 21:34:40|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632951390000|2021-09-29 21:36:30|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632951530000|2021-09-29 21:38:50|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632951580000|2021-09-29 21:39:40|2230.8|2230|2230.8|2230|2230.8|2230|2230.8|2230|0
1632951760000|2021-09-29 21:42:40|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632951790000|2021-09-29 21:43:10|2231|2230.2|2231|2230.2|2231|2230.2|2231|2230.2|0
1632951920000|2021-09-29 21:45:20|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632951960000|2021-09-29 21:46:00|2231|2230.2|2231|2230.2|2231|2230.2|2231|2230.2|0
1632952270000|2021-09-29 21:51:10|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|0
1632952430000|2021-09-29 21:53:50|2231|2230.2|2231|2230.2|2231|2230.2|2231|2230.2|0
1632952470000|2021-09-29 21:54:30|2231.1|2230.3|2231.1|2230.3|2231.1|2230.3|2231.1|2230.3|0
1632952590000|2021-09-29 21:56:30|2231.2|2230.4|2231.2|2230.4|2231.3|2230.5|2231.2|2230.4|0
1632952660000|2021-09-29 21:57:40|2231.3|2230.5|2231.3|2230.5|2231.3|2230.5|2231.3|2230.5|0
1632952690000|2021-09-29 21:58:10|2231.2|2230.4|2231.2|2230.4|2231.2|2230.4|2231.2|2230.4|0
1632952700000|2021-09-29 21:58:20|2231.3|2230.5|2231.4|2230.6|2231.4|2230.6|2231.3|2230.5|0
1632952730000|2021-09-29 21:58:50|2231.3|2230.5|2231.3|2230.5|2231.4|2230.6|2231.3|2230.5|0
1632952770000|2021-09-29 21:59:30|2231.5|2230.7|2231.6|2230.8|2231.6|2230.8|2231.5|2230.7|0
1632952780000|2021-09-29 21:59:40|2231.7|2230.9|2231.8|2231|2231.8|2231|2231.7|2230.9|0
1632952790000|2021-09-29 21:59:50|2231.6|2230.8|2231.6|2230.8|2231.6|2230.8|2231.6|2230.8|0
1632952800000|2021-09-29 22:00:00|2231.7|2230.9|2231.7|2231.4|2232.1|2231.8|2231.3|2230.9|32
1632952810000|2021-09-29 22:00:10|2232|2231.7|2232.3|2232|2232.4|2232.1|2232|2231.7|32
1632952820000|2021-09-29 22:00:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|10
1632952830000|2021-09-29 22:00:30|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|1
1632952840000|2021-09-29 22:00:40|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.3|2232|8
1632952850000|2021-09-29 22:00:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|4
1632952860000|2021-09-29 22:01:00|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|15
1632952870000|2021-09-29 22:01:10|2232.8|2232.5|2232.3|2232|2232.9|2232.6|2232.3|2232|18
1632952880000|2021-09-29 22:01:20|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|3
1632952890000|2021-09-29 22:01:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1632952900000|2021-09-29 22:01:40|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1632952910000|2021-09-29 22:01:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|1
1632952920000|2021-09-29 22:02:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|6
1632952930000|2021-09-29 22:02:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1632952950000|2021-09-29 22:02:30|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|2
1632952960000|2021-09-29 22:02:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|5
1632952970000|2021-09-29 22:02:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|8
1632952990000|2021-09-29 22:03:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|7
1632953000000|2021-09-29 22:03:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|5
1632953010000|2021-09-29 22:03:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1632953020000|2021-09-29 22:03:40|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|5
1632953030000|2021-09-29 22:03:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1632953040000|2021-09-29 22:04:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|6
1632953050000|2021-09-29 22:04:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|1
1632953060000|2021-09-29 22:04:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1632953070000|2021-09-29 22:04:30|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|3
1632953080000|2021-09-29 22:04:40|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|2
1632953090000|2021-09-29 22:04:50|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|5
1632953100000|2021-09-29 22:05:00|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.3|2231|2
1632953110000|2021-09-29 22:05:10|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|2
1632953120000|2021-09-29 22:05:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|0
1632953130000|2021-09-29 22:05:30|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|0
1632953140000|2021-09-29 22:05:40|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|3
1632953150000|2021-09-29 22:05:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|2
1632953160000|2021-09-29 22:06:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|3
1632953170000|2021-09-29 22:06:10|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|20
1632953180000|2021-09-29 22:06:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1632953190000|2021-09-29 22:06:30|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|19
1632953200000|2021-09-29 22:06:40|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|1
1632953210000|2021-09-29 22:06:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1632953220000|2021-09-29 22:07:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1632953230000|2021-09-29 22:07:10|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.4|2230.1|39
1632953240000|2021-09-29 22:07:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|8
1632953250000|2021-09-29 22:07:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|9
1632953290000|2021-09-29 22:08:10|||||||||1
1632953300000|2021-09-29 22:08:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1632953320000|2021-09-29 22:08:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1632953330000|2021-09-29 22:08:50|2231|2230.7|2231|2230.7|2231.2|2230.9|2231|2230.7|3
1632953340000|2021-09-29 22:09:00|||||||||1
1632953360000|2021-09-29 22:09:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1632953370000|2021-09-29 22:09:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1632953380000|2021-09-29 22:09:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1632953400000|2021-09-29 22:10:00|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|3
1632953410000|2021-09-29 22:10:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1632953430000|2021-09-29 22:10:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1632953440000|2021-09-29 22:10:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1632953450000|2021-09-29 22:10:50|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|3
1632953470000|2021-09-29 22:11:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1632953500000|2021-09-29 22:11:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1632953520000|2021-09-29 22:12:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1632953560000|2021-09-29 22:12:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1632953570000|2021-09-29 22:12:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|4
1632953580000|2021-09-29 22:13:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|5
1632953600000|2021-09-29 22:13:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1632953620000|2021-09-29 22:13:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1632953650000|2021-09-29 22:14:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1632953670000|2021-09-29 22:14:30|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|4
1632953680000|2021-09-29 22:14:40|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1632953700000|2021-09-29 22:15:00|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|2
1632953710000|2021-09-29 22:15:10|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|0
1632953720000|2021-09-29 22:15:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1632953730000|2021-09-29 22:15:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1632953740000|2021-09-29 22:15:40|||||||||1
1632953750000|2021-09-29 22:15:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|1
1632953760000|2021-09-29 22:16:00|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|0
1632953790000|2021-09-29 22:16:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1632953800000|2021-09-29 22:16:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|12
1632953810000|2021-09-29 22:16:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|4
1632953820000|2021-09-29 22:17:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|1
1632953850000|2021-09-29 22:17:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1632953860000|2021-09-29 22:17:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1632953890000|2021-09-29 22:18:10|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|0
1632953910000|2021-09-29 22:18:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1632953940000|2021-09-29 22:19:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1632953960000|2021-09-29 22:19:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1632953970000|2021-09-29 22:19:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1632953980000|2021-09-29 22:19:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1632953990000|2021-09-29 22:19:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1632954000000|2021-09-29 22:20:00|||||||||1
1632954010000|2021-09-29 22:20:10|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1632954020000|2021-09-29 22:20:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1632954030000|2021-09-29 22:20:30|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1632954040000|2021-09-29 22:20:40|||||||||1
1632954050000|2021-09-29 22:20:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1632954060000|2021-09-29 22:21:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1632954080000|2021-09-29 22:21:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1632954100000|2021-09-29 22:21:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1632954110000|2021-09-29 22:21:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1632954130000|2021-09-29 22:22:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1632954140000|2021-09-29 22:22:20|||||||||2
1632954150000|2021-09-29 22:22:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1632954160000|2021-09-29 22:22:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1632954180000|2021-09-29 22:23:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1632954190000|2021-09-29 22:23:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1632954200000|2021-09-29 22:23:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1632954210000|2021-09-29 22:23:30|||||||||1
1632954220000|2021-09-29 22:23:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1632954240000|2021-09-29 22:24:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|3
1632954280000|2021-09-29 22:24:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|4
1632954300000|2021-09-29 22:25:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1632954310000|2021-09-29 22:25:10|2230.7|2230.4|2230.9|2230.6|2231.3|2231|2230.7|2230.4|18
1632954320000|2021-09-29 22:25:20|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|4
1632954330000|2021-09-29 22:25:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|4
1632954340000|2021-09-29 22:25:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1632954370000|2021-09-29 22:26:10|||||||||2
1632954390000|2021-09-29 22:26:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1632954420000|2021-09-29 22:27:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1632954430000|2021-09-29 22:27:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|2
1632954450000|2021-09-29 22:27:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1632954460000|2021-09-29 22:27:40|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|3
1632954470000|2021-09-29 22:27:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1632954480000|2021-09-29 22:28:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1632954490000|2021-09-29 22:28:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|1
1632954500000|2021-09-29 22:28:20|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.8|2230.5|1
1632954520000|2021-09-29 22:28:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1632954530000|2021-09-29 22:28:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1632954540000|2021-09-29 22:29:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1632954550000|2021-09-29 22:29:10|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|1
1632954560000|2021-09-29 22:29:20|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|13
1632954570000|2021-09-29 22:29:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|7
1632954580000|2021-09-29 22:29:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.1|2229.8|3
1632954590000|2021-09-29 22:29:50|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|4
1632954600000|2021-09-29 22:30:00|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|21
1632954610000|2021-09-29 22:30:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1632954620000|2021-09-29 22:30:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1632954650000|2021-09-29 22:30:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|9
1632954660000|2021-09-29 22:31:00|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230.2|2229.9|20
1632954670000|2021-09-29 22:31:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1632954680000|2021-09-29 22:31:20|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|3
1632954690000|2021-09-29 22:31:30|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|4
1632954700000|2021-09-29 22:31:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1632954720000|2021-09-29 22:32:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1632954750000|2021-09-29 22:32:30|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1632954770000|2021-09-29 22:32:50|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|4
1632954780000|2021-09-29 22:33:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|10
1632954790000|2021-09-29 22:33:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1632954800000|2021-09-29 22:33:20|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|7
1632954810000|2021-09-29 22:33:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1632954820000|2021-09-29 22:33:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1632954830000|2021-09-29 22:33:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1632954840000|2021-09-29 22:34:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|1
1632954850000|2021-09-29 22:34:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1632954860000|2021-09-29 22:34:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|7
1632954870000|2021-09-29 22:34:30|||||||||1
1632954890000|2021-09-29 22:34:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|9
1632954900000|2021-09-29 22:35:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|2
1632954930000|2021-09-29 22:35:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|3
1632954940000|2021-09-29 22:35:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|8
1632954960000|2021-09-29 22:36:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1632954970000|2021-09-29 22:36:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|2
1632954980000|2021-09-29 22:36:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1632954990000|2021-09-29 22:36:30|||||||||1
1632955000000|2021-09-29 22:36:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1632955020000|2021-09-29 22:37:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1632955030000|2021-09-29 22:37:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1632955040000|2021-09-29 22:37:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632955050000|2021-09-29 22:37:30|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|3
1632955060000|2021-09-29 22:37:40|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|7
1632955070000|2021-09-29 22:37:50|||||||||1
1632955080000|2021-09-29 22:38:00|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|8
1632955090000|2021-09-29 22:38:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1632955100000|2021-09-29 22:38:20|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|3
1632955110000|2021-09-29 22:38:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|1
1632955120000|2021-09-29 22:38:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1632955130000|2021-09-29 22:38:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1632955150000|2021-09-29 22:39:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1632955160000|2021-09-29 22:39:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|15
1632955170000|2021-09-29 22:39:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|1
1632955180000|2021-09-29 22:39:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|4
1632955190000|2021-09-29 22:39:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1632955200000|2021-09-29 22:40:00|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1632955210000|2021-09-29 22:40:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1632955220000|2021-09-29 22:40:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1632955230000|2021-09-29 22:40:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|1
1632955250000|2021-09-29 22:40:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1632955260000|2021-09-29 22:41:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1632955280000|2021-09-29 22:41:20|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1632955290000|2021-09-29 22:41:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1632955300000|2021-09-29 22:41:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1632955320000|2021-09-29 22:42:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|5
1632955380000|2021-09-29 22:43:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|1
1632955390000|2021-09-29 22:43:10|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|0
1632955420000|2021-09-29 22:43:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1632955430000|2021-09-29 22:43:50|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|1
1632955440000|2021-09-29 22:44:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1632955450000|2021-09-29 22:44:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|1
1632955460000|2021-09-29 22:44:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|4
1632955470000|2021-09-29 22:44:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1632955480000|2021-09-29 22:44:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|0
1632955500000|2021-09-29 22:45:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1632955510000|2021-09-29 22:45:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1632955540000|2021-09-29 22:45:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1632955550000|2021-09-29 22:45:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1632955560000|2021-09-29 22:46:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1632955570000|2021-09-29 22:46:10|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1632955580000|2021-09-29 22:46:20|||||||||7
1632955590000|2021-09-29 22:46:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|8
1632955600000|2021-09-29 22:46:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1632955610000|2021-09-29 22:46:50|||||||||3
1632955620000|2021-09-29 22:47:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1632955660000|2021-09-29 22:47:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1632955680000|2021-09-29 22:48:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1632955700000|2021-09-29 22:48:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1632955710000|2021-09-29 22:48:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1632955730000|2021-09-29 22:48:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1632955740000|2021-09-29 22:49:00|||||||||2
1632955750000|2021-09-29 22:49:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1632955760000|2021-09-29 22:49:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|3
1632955770000|2021-09-29 22:49:30|||||||||1
1632955780000|2021-09-29 22:49:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1632955790000|2021-09-29 22:49:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|4
1632955800000|2021-09-29 22:50:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1632955810000|2021-09-29 22:50:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|1
1632955820000|2021-09-29 22:50:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1632955830000|2021-09-29 22:50:30|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|5
1632955870000|2021-09-29 22:51:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1632955910000|2021-09-29 22:51:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1632955950000|2021-09-29 22:52:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1632955960000|2021-09-29 22:52:40|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|1
1632956020000|2021-09-29 22:53:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1632956030000|2021-09-29 22:53:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1632956040000|2021-09-29 22:54:00|||||||||1
1632956100000|2021-09-29 22:55:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|1
1632956130000|2021-09-29 22:55:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1632956140000|2021-09-29 22:55:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1632956150000|2021-09-29 22:55:50|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|1
1632956170000|2021-09-29 22:56:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1632956180000|2021-09-29 22:56:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1632956200000|2021-09-29 22:56:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|3
1632956210000|2021-09-29 22:56:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1632956230000|2021-09-29 22:57:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1632956250000|2021-09-29 22:57:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1632956260000|2021-09-29 22:57:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1632956270000|2021-09-29 22:57:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1632956300000|2021-09-29 22:58:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1632956310000|2021-09-29 22:58:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1632956330000|2021-09-29 22:58:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1632956340000|2021-09-29 22:59:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1632956350000|2021-09-29 22:59:10|||||||||1
1632956370000|2021-09-29 22:59:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1632956380000|2021-09-29 22:59:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|5
1632956400000|2021-09-29 23:00:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1632956410000|2021-09-29 23:00:10|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|14
1632956420000|2021-09-29 23:00:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1632956430000|2021-09-29 23:00:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1632956470000|2021-09-29 23:01:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632956480000|2021-09-29 23:01:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1632956490000|2021-09-29 23:01:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1632956500000|2021-09-29 23:01:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632956520000|2021-09-29 23:02:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632956550000|2021-09-29 23:02:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1632956560000|2021-09-29 23:02:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|1
1632956570000|2021-09-29 23:02:50|||||||||1
1632956600000|2021-09-29 23:03:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1632956610000|2021-09-29 23:03:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1632956620000|2021-09-29 23:03:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1632956630000|2021-09-29 23:03:50|||||||||3
1632956650000|2021-09-29 23:04:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|5
1632956660000|2021-09-29 23:04:20|||||||||3
1632956670000|2021-09-29 23:04:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1632956690000|2021-09-29 23:04:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1632956700000|2021-09-29 23:05:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1632956730000|2021-09-29 23:05:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1632956760000|2021-09-29 23:06:00|||||||||1
1632956770000|2021-09-29 23:06:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1632956780000|2021-09-29 23:06:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1632956790000|2021-09-29 23:06:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1632956800000|2021-09-29 23:06:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1632956810000|2021-09-29 23:06:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1632956860000|2021-09-29 23:07:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1632956880000|2021-09-29 23:08:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|4
1632956890000|2021-09-29 23:08:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|2
1632956900000|2021-09-29 23:08:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1632956950000|2021-09-29 23:09:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|1
1632956960000|2021-09-29 23:09:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1632956970000|2021-09-29 23:09:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1632956980000|2021-09-29 23:09:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1632957020000|2021-09-29 23:10:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|5
1632957050000|2021-09-29 23:10:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|1
1632957060000|2021-09-29 23:11:00|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|2
1632957070000|2021-09-29 23:11:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1632957090000|2021-09-29 23:11:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1632957100000|2021-09-29 23:11:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1632957110000|2021-09-29 23:11:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|3
1632957120000|2021-09-29 23:12:00|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|7
1632957130000|2021-09-29 23:12:10|||||||||1
1632957140000|2021-09-29 23:12:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1632957150000|2021-09-29 23:12:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|6
1632957170000|2021-09-29 23:12:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1632957190000|2021-09-29 23:13:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1632957210000|2021-09-29 23:13:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1632957220000|2021-09-29 23:13:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|10
1632957230000|2021-09-29 23:13:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1632957240000|2021-09-29 23:14:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1632957250000|2021-09-29 23:14:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1632957280000|2021-09-29 23:14:40|||||||||1
1632957290000|2021-09-29 23:14:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|6
1632957300000|2021-09-29 23:15:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1632957320000|2021-09-29 23:15:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2
1632957330000|2021-09-29 23:15:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1632957340000|2021-09-29 23:15:40|||||||||2
1632957350000|2021-09-29 23:15:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|7
1632957360000|2021-09-29 23:16:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1632957370000|2021-09-29 23:16:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|4
1632957390000|2021-09-29 23:16:30|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|1
1632957400000|2021-09-29 23:16:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|2
1632957410000|2021-09-29 23:16:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1632957440000|2021-09-29 23:17:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|0
1632957450000|2021-09-29 23:17:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|10
1632957480000|2021-09-29 23:18:00|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|49
1632957490000|2021-09-29 23:18:10|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|4
1632957500000|2021-09-29 23:18:20|2234.2|2233.9|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|43
1632957510000|2021-09-29 23:18:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1632957520000|2021-09-29 23:18:40|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.3|2234|4
1632957530000|2021-09-29 23:18:50|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|10
1632957540000|2021-09-29 23:19:00|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|6
1632957550000|2021-09-29 23:19:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|3
1632957560000|2021-09-29 23:19:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|6
1632957570000|2021-09-29 23:19:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.8|2234.5|1
1632957580000|2021-09-29 23:19:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|0
1632957590000|2021-09-29 23:19:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1632957600000|2021-09-29 23:20:00|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|12
1632957610000|2021-09-29 23:20:10|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.2|2234.9|11
1632957620000|2021-09-29 23:20:20|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|0
1632957630000|2021-09-29 23:20:30|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632957640000|2021-09-29 23:20:40|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|3
1632957650000|2021-09-29 23:20:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|3
1632957660000|2021-09-29 23:21:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1632957670000|2021-09-29 23:21:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632957690000|2021-09-29 23:21:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|1
1632957700000|2021-09-29 23:21:40|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|2
1632957710000|2021-09-29 23:21:50|||||||||2
1632957730000|2021-09-29 23:22:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1632957740000|2021-09-29 23:22:20|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|1
1632957760000|2021-09-29 23:22:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|5
1632957780000|2021-09-29 23:23:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1632957790000|2021-09-29 23:23:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1632957810000|2021-09-29 23:23:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1632957840000|2021-09-29 23:24:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|5
1632957850000|2021-09-29 23:24:10|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1632957860000|2021-09-29 23:24:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|3
1632957880000|2021-09-29 23:24:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1632957890000|2021-09-29 23:24:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632957900000|2021-09-29 23:25:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632957910000|2021-09-29 23:25:10|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|5
1632957920000|2021-09-29 23:25:20|||||||||1
1632957930000|2021-09-29 23:25:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1632957940000|2021-09-29 23:25:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1632957950000|2021-09-29 23:25:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|7
1632957960000|2021-09-29 23:26:00|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|5
1632957970000|2021-09-29 23:26:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|2
1632957980000|2021-09-29 23:26:20|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|4
1632957990000|2021-09-29 23:26:30|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1632958000000|2021-09-29 23:26:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632958010000|2021-09-29 23:26:50|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|1
1632958020000|2021-09-29 23:27:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1632958030000|2021-09-29 23:27:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632958040000|2021-09-29 23:27:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|1
1632958050000|2021-09-29 23:27:30|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|1
1632958070000|2021-09-29 23:27:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1632958080000|2021-09-29 23:28:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632958090000|2021-09-29 23:28:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1632958100000|2021-09-29 23:28:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1632958110000|2021-09-29 23:28:30|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|0
1632958120000|2021-09-29 23:28:40|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|0
1632958130000|2021-09-29 23:28:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|10
1632958140000|2021-09-29 23:29:00|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|6
1632958150000|2021-09-29 23:29:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632958160000|2021-09-29 23:29:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632958180000|2021-09-29 23:29:40|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632958190000|2021-09-29 23:29:50|2235.4|2235.1|2236.7|2236.4|2236.8|2236.5|2235.4|2235.1|176
1632958200000|2021-09-29 23:30:00|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|18
1632958210000|2021-09-29 23:30:10|2236|2235.7|2236|2235.7|2236.3|2236|2235.9|2235.6|12
1632958220000|2021-09-29 23:30:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.9|2235.6|5
1632958230000|2021-09-29 23:30:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1632958240000|2021-09-29 23:30:40|2236.4|2236.1|2237|2236.7|2237.1|2236.8|2236.4|2236.1|66
1632958250000|2021-09-29 23:30:50|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|13
1632958260000|2021-09-29 23:31:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1632958280000|2021-09-29 23:31:20|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|3
1632958290000|2021-09-29 23:31:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|7
1632958300000|2021-09-29 23:31:40|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|6
1632958310000|2021-09-29 23:31:50|||||||||2
1632958320000|2021-09-29 23:32:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|9
1632958330000|2021-09-29 23:32:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|5
1632958340000|2021-09-29 23:32:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|6
1632958350000|2021-09-29 23:32:30|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|4
1632958360000|2021-09-29 23:32:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1632958380000|2021-09-29 23:33:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1632958390000|2021-09-29 23:33:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|3
1632958400000|2021-09-29 23:33:20|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|6
1632958410000|2021-09-29 23:33:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1632958420000|2021-09-29 23:33:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1632958430000|2021-09-29 23:33:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1632958440000|2021-09-29 23:34:00|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|10
1632958450000|2021-09-29 23:34:10|||||||||1
1632958460000|2021-09-29 23:34:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|3
1632958480000|2021-09-29 23:34:40|2236.1|2235.8|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|18
1632958490000|2021-09-29 23:34:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632958500000|2021-09-29 23:35:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1632958510000|2021-09-29 23:35:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1632958520000|2021-09-29 23:35:20|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|1
1632958530000|2021-09-29 23:35:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1632958540000|2021-09-29 23:35:40|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|4
1632958550000|2021-09-29 23:35:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1632958560000|2021-09-29 23:36:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|3
1632958580000|2021-09-29 23:36:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|6
1632958590000|2021-09-29 23:36:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1632958600000|2021-09-29 23:36:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1632958610000|2021-09-29 23:36:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1632958620000|2021-09-29 23:37:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|1
1632958630000|2021-09-29 23:37:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1632958640000|2021-09-29 23:37:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1632958650000|2021-09-29 23:37:30|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|1
1632958660000|2021-09-29 23:37:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1632958670000|2021-09-29 23:37:50|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1632958680000|2021-09-29 23:38:00|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1632958690000|2021-09-29 23:38:10|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632958700000|2021-09-29 23:38:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632958720000|2021-09-29 23:38:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|0
1632958730000|2021-09-29 23:38:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1632958740000|2021-09-29 23:39:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1632958750000|2021-09-29 23:39:10|||||||||1
1632958760000|2021-09-29 23:39:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1632958790000|2021-09-29 23:39:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632958800000|2021-09-29 23:40:00|||||||||1
1632958810000|2021-09-29 23:40:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1632958820000|2021-09-29 23:40:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1632958830000|2021-09-29 23:40:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|0
1632958840000|2021-09-29 23:40:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632958880000|2021-09-29 23:41:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1632958890000|2021-09-29 23:41:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1632958910000|2021-09-29 23:41:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|6
1632958920000|2021-09-29 23:42:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632958950000|2021-09-29 23:42:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1632958970000|2021-09-29 23:42:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|3
1632958980000|2021-09-29 23:43:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1632958990000|2021-09-29 23:43:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|3
1632959000000|2021-09-29 23:43:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1632959010000|2021-09-29 23:43:30|||||||||3
1632959020000|2021-09-29 23:43:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|6
1632959030000|2021-09-29 23:43:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632959040000|2021-09-29 23:44:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1632959050000|2021-09-29 23:44:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|5
1632959060000|2021-09-29 23:44:20|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|0
1632959070000|2021-09-29 23:44:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632959080000|2021-09-29 23:44:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632959090000|2021-09-29 23:44:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1632959100000|2021-09-29 23:45:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.1|2234.8|5
1632959110000|2021-09-29 23:45:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1632959140000|2021-09-29 23:45:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|3
1632959150000|2021-09-29 23:45:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|12
1632959160000|2021-09-29 23:46:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|4
1632959170000|2021-09-29 23:46:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1632959180000|2021-09-29 23:46:20|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|8
1632959190000|2021-09-29 23:46:30|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|1
1632959200000|2021-09-29 23:46:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1632959210000|2021-09-29 23:46:50|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1632959220000|2021-09-29 23:47:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1632959230000|2021-09-29 23:47:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1632959240000|2021-09-29 23:47:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1632959250000|2021-09-29 23:47:30|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|2
1632959260000|2021-09-29 23:47:40|||||||||2
1632959280000|2021-09-29 23:48:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|1
1632959290000|2021-09-29 23:48:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1632959300000|2021-09-29 23:48:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|14
1632959310000|2021-09-29 23:48:30|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1632959320000|2021-09-29 23:48:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632959330000|2021-09-29 23:48:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1632959340000|2021-09-29 23:49:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|1
1632959350000|2021-09-29 23:49:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1632959360000|2021-09-29 23:49:20|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1632959370000|2021-09-29 23:49:30|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1632959380000|2021-09-29 23:49:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1632959390000|2021-09-29 23:49:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632959400000|2021-09-29 23:50:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632959410000|2021-09-29 23:50:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|4
1632959420000|2021-09-29 23:50:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|5
1632959430000|2021-09-29 23:50:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|9
1632959440000|2021-09-29 23:50:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|36
1632959450000|2021-09-29 23:50:50|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|6
1632959460000|2021-09-29 23:51:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1632959470000|2021-09-29 23:51:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1632959480000|2021-09-29 23:51:20|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|4
1632959490000|2021-09-29 23:51:30|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|3
1632959500000|2021-09-29 23:51:40|||||||||3
1632959510000|2021-09-29 23:51:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1632959520000|2021-09-29 23:52:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|8
1632959530000|2021-09-29 23:52:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1632959540000|2021-09-29 23:52:20|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|8
1632959550000|2021-09-29 23:52:30|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|1
1632959560000|2021-09-29 23:52:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|7
1632959570000|2021-09-29 23:52:50|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|1
1632959580000|2021-09-29 23:53:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632959590000|2021-09-29 23:53:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632959600000|2021-09-29 23:53:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|2
1632959610000|2021-09-29 23:53:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1632959620000|2021-09-29 23:53:40|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|1
1632959630000|2021-09-29 23:53:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1632959650000|2021-09-29 23:54:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632959660000|2021-09-29 23:54:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632959670000|2021-09-29 23:54:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|0
1632959680000|2021-09-29 23:54:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632959690000|2021-09-29 23:54:50|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632959700000|2021-09-29 23:55:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|4
1632959710000|2021-09-29 23:55:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|3
1632959730000|2021-09-29 23:55:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1632959740000|2021-09-29 23:55:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|1
1632959760000|2021-09-29 23:56:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1632959770000|2021-09-29 23:56:10|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|5
1632959780000|2021-09-29 23:56:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|1
1632959790000|2021-09-29 23:56:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632959800000|2021-09-29 23:56:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|7
1632959810000|2021-09-29 23:56:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|6
1632959820000|2021-09-29 23:57:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632959840000|2021-09-29 23:57:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|5
1632959870000|2021-09-29 23:57:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632959880000|2021-09-29 23:58:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|14
1632959890000|2021-09-29 23:58:10|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2235.1|2234.8|11
1632959900000|2021-09-29 23:58:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632959910000|2021-09-29 23:58:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632959920000|2021-09-29 23:58:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1632959930000|2021-09-29 23:58:50|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|3
1632959940000|2021-09-29 23:59:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1632959950000|2021-09-29 23:59:10|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|9
1632959960000|2021-09-29 23:59:20|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|10
1632959970000|2021-09-29 23:59:30|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|5
1632959980000|2021-09-29 23:59:40|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|5
1632959990000|2021-09-29 23:59:50|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|2
1632960000000|2021-09-30 00:00:00|2234.8|2234.5|2234.3|2234|2234.9|2234.6|2234.3|2234|16
1632960010000|2021-09-30 00:00:10|2234.2|2233.9|2234|2233.7|2234.4|2234.1|2233.9|2233.6|3
1632960020000|2021-09-30 00:00:20|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|4
1632960030000|2021-09-30 00:00:30|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|1
1632960040000|2021-09-30 00:00:40|2234.4|2234.1|2235|2234.7|2235.1|2234.8|2234.4|2234.1|3
1632960050000|2021-09-30 00:00:50|2234.9|2234.6|2234.5|2234.2|2235.1|2234.8|2234.4|2234.1|2
1632960060000|2021-09-30 00:01:00|2234.4|2234.1|2233.8|2233.5|2234.5|2234.2|2233.8|2233.5|3
1632960070000|2021-09-30 00:01:10|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.6|2233.3|7
1632960080000|2021-09-30 00:01:20|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|7
1632960090000|2021-09-30 00:01:30|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|3
1632960100000|2021-09-30 00:01:40|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|8
1632960110000|2021-09-30 00:01:50|2233.7|2233.4|2234.1|2233.8|2234.2|2233.9|2233.7|2233.4|4
1632960120000|2021-09-30 00:02:00|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.7|2233.4|3
1632960130000|2021-09-30 00:02:10|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|0
1632960140000|2021-09-30 00:02:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1632960150000|2021-09-30 00:02:30|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|0
1632960160000|2021-09-30 00:02:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|5
1632960170000|2021-09-30 00:02:50|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|1
1632960180000|2021-09-30 00:03:00|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.5|2234.2|6
1632960190000|2021-09-30 00:03:10|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|6
1632960200000|2021-09-30 00:03:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235|2234.7|10
1632960210000|2021-09-30 00:03:30|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|4
1632960220000|2021-09-30 00:03:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.3|2235|0
1632960230000|2021-09-30 00:03:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|5
1632960240000|2021-09-30 00:04:00|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.3|2235|6
1632960250000|2021-09-30 00:04:10|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|5
1632960260000|2021-09-30 00:04:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|6
1632960270000|2021-09-30 00:04:30|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|31
1632960280000|2021-09-30 00:04:40|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|4
1632960290000|2021-09-30 00:04:50|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.2|2234.9|3
1632960300000|2021-09-30 00:05:00|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2235.2|2234.9|13
1632960310000|2021-09-30 00:05:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|0
1632960320000|2021-09-30 00:05:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|2
1632960330000|2021-09-30 00:05:30|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|3
1632960340000|2021-09-30 00:05:40|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1632960350000|2021-09-30 00:05:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1632960360000|2021-09-30 00:06:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|4
1632960370000|2021-09-30 00:06:10|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|1
1632960380000|2021-09-30 00:06:20|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|0
1632960390000|2021-09-30 00:06:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|2
1632960400000|2021-09-30 00:06:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1632960410000|2021-09-30 00:06:50|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.5|2234.2|25
1632960420000|2021-09-30 00:07:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|3
1632960430000|2021-09-30 00:07:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|11
1632960440000|2021-09-30 00:07:20|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1632960450000|2021-09-30 00:07:30|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|1
1632960460000|2021-09-30 00:07:40|2234|2233.7|2234|2233.7|2234.2|2233.9|2234|2233.7|1
1632960470000|2021-09-30 00:07:50|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1632960480000|2021-09-30 00:08:00|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|1
1632960490000|2021-09-30 00:08:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|1
1632960500000|2021-09-30 00:08:20|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|0
1632960510000|2021-09-30 00:08:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1632960520000|2021-09-30 00:08:40|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|0
1632960530000|2021-09-30 00:08:50|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|1
1632960540000|2021-09-30 00:09:00|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|3
1632960550000|2021-09-30 00:09:10|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|1
1632960560000|2021-09-30 00:09:20|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|0
1632960570000|2021-09-30 00:09:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|5
1632960580000|2021-09-30 00:09:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1632960590000|2021-09-30 00:09:50|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|3
1632960600000|2021-09-30 00:10:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1632960610000|2021-09-30 00:10:10|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1632960620000|2021-09-30 00:10:20|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1632960630000|2021-09-30 00:10:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1632960640000|2021-09-30 00:10:40|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|1
1632960650000|2021-09-30 00:10:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|0
1632960660000|2021-09-30 00:11:00|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1632960670000|2021-09-30 00:11:10|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1632960680000|2021-09-30 00:11:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1632960700000|2021-09-30 00:11:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1632960710000|2021-09-30 00:11:50|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1632960720000|2021-09-30 00:12:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1632960730000|2021-09-30 00:12:10|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|2
1632960740000|2021-09-30 00:12:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|3
1632960750000|2021-09-30 00:12:30|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|6
1632960760000|2021-09-30 00:12:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|1
1632960770000|2021-09-30 00:12:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|1
1632960780000|2021-09-30 00:13:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|2
1632960790000|2021-09-30 00:13:10|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|3
1632960800000|2021-09-30 00:13:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1632960810000|2021-09-30 00:13:30|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1632960820000|2021-09-30 00:13:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1632960830000|2021-09-30 00:13:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|13
1632960840000|2021-09-30 00:14:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|3
1632960850000|2021-09-30 00:14:10|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|5
1632960860000|2021-09-30 00:14:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1632960870000|2021-09-30 00:14:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|2
1632960880000|2021-09-30 00:14:40|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|6
1632960890000|2021-09-30 00:14:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1632960900000|2021-09-30 00:15:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|4
1632960910000|2021-09-30 00:15:10|2233.3|2233|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|30
1632960920000|2021-09-30 00:15:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.9|2232.6|13
1632960930000|2021-09-30 00:15:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|37
1632960940000|2021-09-30 00:15:40|2232.6|2232.3|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|7
1632960950000|2021-09-30 00:15:50|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|10
1632960960000|2021-09-30 00:16:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|7
1632960970000|2021-09-30 00:16:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|3
1632960980000|2021-09-30 00:16:20|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|2
1632960990000|2021-09-30 00:16:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|3
1632961000000|2021-09-30 00:16:40|||||||||1
1632961010000|2021-09-30 00:16:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|12
1632961020000|2021-09-30 00:17:00|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|1
1632961030000|2021-09-30 00:17:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|3
1632961040000|2021-09-30 00:17:20|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|7
1632961050000|2021-09-30 00:17:30|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|1
1632961060000|2021-09-30 00:17:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|4
1632961070000|2021-09-30 00:17:50|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|1
1632961090000|2021-09-30 00:18:10|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|6
1632961100000|2021-09-30 00:18:20|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|16
1632961110000|2021-09-30 00:18:30|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|3
1632961120000|2021-09-30 00:18:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|4
1632961130000|2021-09-30 00:18:50|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|7
1632961140000|2021-09-30 00:19:00|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.4|2234.1|5
1632961160000|2021-09-30 00:19:20|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|3
1632961170000|2021-09-30 00:19:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1632961180000|2021-09-30 00:19:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1632961190000|2021-09-30 00:19:50|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|1
1632961200000|2021-09-30 00:20:00|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|4
1632961210000|2021-09-30 00:20:10|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1632961220000|2021-09-30 00:20:20|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|2
1632961230000|2021-09-30 00:20:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|15
1632961240000|2021-09-30 00:20:40|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|7
1632961250000|2021-09-30 00:20:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|3
1632961260000|2021-09-30 00:21:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1632961270000|2021-09-30 00:21:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1632961280000|2021-09-30 00:21:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1632961290000|2021-09-30 00:21:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1632961300000|2021-09-30 00:21:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1632961310000|2021-09-30 00:21:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1632961320000|2021-09-30 00:22:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|3
1632961330000|2021-09-30 00:22:10|2234|2233.7|2234.4|2234.1|2234.5|2234.2|2234|2233.7|21
1632961340000|2021-09-30 00:22:20|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1632961350000|2021-09-30 00:22:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1632961360000|2021-09-30 00:22:40|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|5
1632961370000|2021-09-30 00:22:50|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|2
1632961380000|2021-09-30 00:23:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|2
1632961390000|2021-09-30 00:23:10|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1632961400000|2021-09-30 00:23:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1632961410000|2021-09-30 00:23:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1632961430000|2021-09-30 00:23:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1632961440000|2021-09-30 00:24:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|4
1632961450000|2021-09-30 00:24:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1632961460000|2021-09-30 00:24:20|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|13
1632961470000|2021-09-30 00:24:30|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|60
1632961480000|2021-09-30 00:24:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|4
1632961490000|2021-09-30 00:24:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1632961500000|2021-09-30 00:25:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|7
1632961510000|2021-09-30 00:25:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|12
1632961520000|2021-09-30 00:25:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1632961530000|2021-09-30 00:25:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1632961540000|2021-09-30 00:25:40|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|0
1632961550000|2021-09-30 00:25:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1632961560000|2021-09-30 00:26:00|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|4
1632961570000|2021-09-30 00:26:10|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|2
1632961580000|2021-09-30 00:26:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|8
1632961590000|2021-09-30 00:26:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1632961600000|2021-09-30 00:26:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|1
1632961610000|2021-09-30 00:26:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1632961620000|2021-09-30 00:27:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|2
1632961630000|2021-09-30 00:27:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|3
1632961640000|2021-09-30 00:27:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1632961650000|2021-09-30 00:27:30|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1632961660000|2021-09-30 00:27:40|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|35
1632961670000|2021-09-30 00:27:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1632961680000|2021-09-30 00:28:00|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|3
1632961690000|2021-09-30 00:28:10|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|1
1632961700000|2021-09-30 00:28:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1632961710000|2021-09-30 00:28:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|13
1632961720000|2021-09-30 00:28:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1632961730000|2021-09-30 00:28:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|0
1632961740000|2021-09-30 00:29:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|7
1632961750000|2021-09-30 00:29:10|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|8
1632961760000|2021-09-30 00:29:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|2
1632961770000|2021-09-30 00:29:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|6
1632961780000|2021-09-30 00:29:40|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|4
1632961790000|2021-09-30 00:29:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1632961800000|2021-09-30 00:30:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|15
1632961810000|2021-09-30 00:30:10|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|5
1632961820000|2021-09-30 00:30:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1632961830000|2021-09-30 00:30:30|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|8
1632961840000|2021-09-30 00:30:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1632961850000|2021-09-30 00:30:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1632961860000|2021-09-30 00:31:00|2232.4|2232.1|2231.8|2231.5|2232.4|2232.1|2231.8|2231.5|23
1632961870000|2021-09-30 00:31:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|8
1632961880000|2021-09-30 00:31:20|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|8
1632961890000|2021-09-30 00:31:30|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|4
1632961900000|2021-09-30 00:31:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|2
1632961920000|2021-09-30 00:32:00|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|0
1632961930000|2021-09-30 00:32:10|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|3
1632961940000|2021-09-30 00:32:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|10
1632961960000|2021-09-30 00:32:40|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|3
1632961970000|2021-09-30 00:32:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1632961990000|2021-09-30 00:33:10|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|5
1632962000000|2021-09-30 00:33:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1632962010000|2021-09-30 00:33:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1632962030000|2021-09-30 00:33:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1632962040000|2021-09-30 00:34:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1632962050000|2021-09-30 00:34:10|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|4
1632962060000|2021-09-30 00:34:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1632962070000|2021-09-30 00:34:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1632962080000|2021-09-30 00:34:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|4
1632962090000|2021-09-30 00:34:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|2
1632962100000|2021-09-30 00:35:00|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2232|2231.7|17
1632962110000|2021-09-30 00:35:10|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1632962120000|2021-09-30 00:35:20|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|1
1632962130000|2021-09-30 00:35:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1632962160000|2021-09-30 00:36:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|4
1632962170000|2021-09-30 00:36:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1632962180000|2021-09-30 00:36:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1632962190000|2021-09-30 00:36:30|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|5
1632962200000|2021-09-30 00:36:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|8
1632962210000|2021-09-30 00:36:50|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|18
1632962220000|2021-09-30 00:37:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|9
1632962230000|2021-09-30 00:37:10|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|21
1632962240000|2021-09-30 00:37:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|10
1632962250000|2021-09-30 00:37:30|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|7
1632962260000|2021-09-30 00:37:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|2
1632962270000|2021-09-30 00:37:50|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.6|2231.3|7
1632962280000|2021-09-30 00:38:00|2232|2231.7|2232.3|2232|2232.4|2232.1|2232|2231.7|3
1632962290000|2021-09-30 00:38:10|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|17
1632962300000|2021-09-30 00:38:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|0
1632962310000|2021-09-30 00:38:30|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1632962320000|2021-09-30 00:38:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|0
1632962330000|2021-09-30 00:38:50|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|0
1632962340000|2021-09-30 00:39:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|9
1632962350000|2021-09-30 00:39:10|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1632962360000|2021-09-30 00:39:20|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|3
1632962370000|2021-09-30 00:39:30|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|1
1632962380000|2021-09-30 00:39:40|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|0
1632962390000|2021-09-30 00:39:50|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1632962400000|2021-09-30 00:40:00|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|0
1632962410000|2021-09-30 00:40:10|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|0
1632962420000|2021-09-30 00:40:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|1
1632962430000|2021-09-30 00:40:30|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|0
1632962450000|2021-09-30 00:40:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1632962460000|2021-09-30 00:41:00|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|4
1632962470000|2021-09-30 00:41:10|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|1
1632962480000|2021-09-30 00:41:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1632962490000|2021-09-30 00:41:30|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1632962500000|2021-09-30 00:41:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1632962510000|2021-09-30 00:41:50|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|1
1632962520000|2021-09-30 00:42:00|2232|2231.7|2231.6|2231.3|2232.1|2231.8|2231.5|2231.2|9
1632962530000|2021-09-30 00:42:10|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1632962540000|2021-09-30 00:42:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1632962550000|2021-09-30 00:42:30|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.3|2231|3
1632962560000|2021-09-30 00:42:40|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|2
1632962570000|2021-09-30 00:42:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|0
1632962580000|2021-09-30 00:43:00|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|6
1632962590000|2021-09-30 00:43:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|1
1632962600000|2021-09-30 00:43:20|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|2
1632962610000|2021-09-30 00:43:30|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2231|2230.7|12
1632962620000|2021-09-30 00:43:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632962630000|2021-09-30 00:43:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632962650000|2021-09-30 00:44:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|3
1632962660000|2021-09-30 00:44:20|2231.8|2231.5|2232|2231.7|2232.2|2231.9|2231.7|2231.4|5
1632962670000|2021-09-30 00:44:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|1
1632962680000|2021-09-30 00:44:40|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|3
1632962690000|2021-09-30 00:44:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|1
1632962700000|2021-09-30 00:45:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|0
1632962710000|2021-09-30 00:45:10|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|10
1632962720000|2021-09-30 00:45:20|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|4
1632962730000|2021-09-30 00:45:30|2232.7|2232.4|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|9
1632962740000|2021-09-30 00:45:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|2
1632962750000|2021-09-30 00:45:50|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|0
1632962760000|2021-09-30 00:46:00|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|11
1632962770000|2021-09-30 00:46:10|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|17
1632962780000|2021-09-30 00:46:20|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|2
1632962790000|2021-09-30 00:46:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1632962800000|2021-09-30 00:46:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|1
1632962810000|2021-09-30 00:46:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|1
1632962820000|2021-09-30 00:47:00|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1632962830000|2021-09-30 00:47:10|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|3
1632962840000|2021-09-30 00:47:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|1
1632962850000|2021-09-30 00:47:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|1
1632962860000|2021-09-30 00:47:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|2
1632962870000|2021-09-30 00:47:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1632962880000|2021-09-30 00:48:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1632962890000|2021-09-30 00:48:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1632962900000|2021-09-30 00:48:20|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|9
1632962910000|2021-09-30 00:48:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1632962930000|2021-09-30 00:48:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1632962940000|2021-09-30 00:49:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|2
1632962950000|2021-09-30 00:49:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|1
1632962960000|2021-09-30 00:49:20|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|3
1632962970000|2021-09-30 00:49:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|3
1632962980000|2021-09-30 00:49:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|1
1632962990000|2021-09-30 00:49:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|2
1632963000000|2021-09-30 00:50:00|2233.7|2233.4|2234.7|2234.4|2234.7|2234.4|2233.7|2233.4|31
1632963010000|2021-09-30 00:50:10|2234.6|2234.3|2234.3|2234|2234.7|2234.4|2234.3|2234|11
1632963020000|2021-09-30 00:50:20|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|1
1632963030000|2021-09-30 00:50:30|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|3
1632963040000|2021-09-30 00:50:40|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|4
1632963050000|2021-09-30 00:50:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1632963060000|2021-09-30 00:51:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|2
1632963070000|2021-09-30 00:51:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1632963080000|2021-09-30 00:51:20|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|4
1632963090000|2021-09-30 00:51:30|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|6
1632963100000|2021-09-30 00:51:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|6
1632963120000|2021-09-30 00:52:00|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|17
1632963130000|2021-09-30 00:52:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1632963140000|2021-09-30 00:52:20|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|2
1632963150000|2021-09-30 00:52:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|5
1632963160000|2021-09-30 00:52:40|||||||||1
1632963170000|2021-09-30 00:52:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|8
1632963180000|2021-09-30 00:53:00|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.7|2234.4|2
1632963190000|2021-09-30 00:53:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|1
1632963200000|2021-09-30 00:53:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|4
1632963210000|2021-09-30 00:53:30|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|19
1632963220000|2021-09-30 00:53:40|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|1
1632963230000|2021-09-30 00:53:50|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|1
1632963240000|2021-09-30 00:54:00|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|0
1632963250000|2021-09-30 00:54:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234|2233.7|4
1632963260000|2021-09-30 00:54:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.1|2233.8|3
1632963270000|2021-09-30 00:54:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1632963280000|2021-09-30 00:54:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1632963290000|2021-09-30 00:54:50|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|0
1632963300000|2021-09-30 00:55:00|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|5
1632963310000|2021-09-30 00:55:10|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|1
1632963320000|2021-09-30 00:55:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1632963330000|2021-09-30 00:55:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1632963340000|2021-09-30 00:55:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|0
1632963350000|2021-09-30 00:55:50|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|2
1632963360000|2021-09-30 00:56:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|0
1632963370000|2021-09-30 00:56:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1632963380000|2021-09-30 00:56:20|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|1
1632963390000|2021-09-30 00:56:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1632963400000|2021-09-30 00:56:40|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|1
1632963410000|2021-09-30 00:56:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|1
1632963430000|2021-09-30 00:57:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1632963440000|2021-09-30 00:57:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1632963450000|2021-09-30 00:57:30|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|1
1632963460000|2021-09-30 00:57:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1632963470000|2021-09-30 00:57:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1632963480000|2021-09-30 00:58:00|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|2
1632963490000|2021-09-30 00:58:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1632963500000|2021-09-30 00:58:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1632963510000|2021-09-30 00:58:30|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|4
1632963520000|2021-09-30 00:58:40|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|2
1632963530000|2021-09-30 00:58:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1632963540000|2021-09-30 00:59:00|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|8
1632963550000|2021-09-30 00:59:10|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1632963560000|2021-09-30 00:59:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1632963570000|2021-09-30 00:59:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|2
1632963580000|2021-09-30 00:59:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1632963590000|2021-09-30 00:59:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1632963600000|2021-09-30 01:00:00|2234.1|2233.8|2234.1|2233.8|2234.4|2234.1|2234|2233.7|13
1632963610000|2021-09-30 01:00:10|2234.2|2233.9|2234.3|2234|2234.6|2234.3|2234.2|2233.9|6
1632963620000|2021-09-30 01:00:20|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|6
1632963630000|2021-09-30 01:00:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1632963640000|2021-09-30 01:00:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1632963650000|2021-09-30 01:00:50|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|3
1632963660000|2021-09-30 01:01:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|3
1632963670000|2021-09-30 01:01:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1632963680000|2021-09-30 01:01:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.8|2233.5|3
1632963690000|2021-09-30 01:01:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|0
1632963700000|2021-09-30 01:01:40|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|0
1632963710000|2021-09-30 01:01:50|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|5
1632963720000|2021-09-30 01:02:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|1
1632963730000|2021-09-30 01:02:10|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|2
1632963740000|2021-09-30 01:02:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1632963750000|2021-09-30 01:02:30|2234|2233.7|2234.1|2233.8|2234.4|2234.1|2234|2233.7|2
1632963760000|2021-09-30 01:02:40|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|3
1632963770000|2021-09-30 01:02:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1632963780000|2021-09-30 01:03:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|1
1632963790000|2021-09-30 01:03:10|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|0
1632963800000|2021-09-30 01:03:20|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|3
1632963810000|2021-09-30 01:03:30|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|0
1632963820000|2021-09-30 01:03:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1632963830000|2021-09-30 01:03:50|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|0
1632963840000|2021-09-30 01:04:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|3
1632963850000|2021-09-30 01:04:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|1
1632963860000|2021-09-30 01:04:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1632963870000|2021-09-30 01:04:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1632963880000|2021-09-30 01:04:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1632963890000|2021-09-30 01:04:50|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|1
1632963900000|2021-09-30 01:05:00|2233|2232.7|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|35
1632963910000|2021-09-30 01:05:10|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|33
1632963920000|2021-09-30 01:05:20|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|31
1632963930000|2021-09-30 01:05:30|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|3
1632963940000|2021-09-30 01:05:40|2232.4|2232.1|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|7
1632963950000|2021-09-30 01:05:50|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|21
1632963960000|2021-09-30 01:06:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|3
1632963970000|2021-09-30 01:06:10|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232|2231.7|5
1632963980000|2021-09-30 01:06:20|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|0
1632963990000|2021-09-30 01:06:30|2232|2231.7|2232|2231.7|2232.2|2231.9|2232|2231.7|2
1632964000000|2021-09-30 01:06:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|1
1632964010000|2021-09-30 01:06:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1632964020000|2021-09-30 01:07:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|2
1632964030000|2021-09-30 01:07:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232|2231.7|0
1632964040000|2021-09-30 01:07:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1632964050000|2021-09-30 01:07:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.2|2231.9|0
1632964060000|2021-09-30 01:07:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1632964070000|2021-09-30 01:07:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.3|2232|0
1632964080000|2021-09-30 01:08:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1632964090000|2021-09-30 01:08:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1632964100000|2021-09-30 01:08:20|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|3
1632964110000|2021-09-30 01:08:30|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|3
1632964120000|2021-09-30 01:08:40|2233.1|2232.8|2233|2232.7|2233.3|2233|2233|2232.7|3
1632964130000|2021-09-30 01:08:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|0
1632964140000|2021-09-30 01:09:00|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|3
1632964150000|2021-09-30 01:09:10|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|10
1632964160000|2021-09-30 01:09:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|3
1632964170000|2021-09-30 01:09:30|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|1
1632964180000|2021-09-30 01:09:40|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|1
1632964190000|2021-09-30 01:09:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|0
1632964200000|2021-09-30 01:10:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1632964210000|2021-09-30 01:10:10|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|2
1632964220000|2021-09-30 01:10:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|0
1632964230000|2021-09-30 01:10:30|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|1
1632964240000|2021-09-30 01:10:40|||||||||4
1632964250000|2021-09-30 01:10:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1632964260000|2021-09-30 01:11:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|1
1632964270000|2021-09-30 01:11:10|2232.7|2232.4|2233.2|2232.9|2233.3|2233|2232.7|2232.4|4
1632964280000|2021-09-30 01:11:20|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|1
1632964290000|2021-09-30 01:11:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|0
1632964300000|2021-09-30 01:11:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|3
1632964310000|2021-09-30 01:11:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|1
1632964320000|2021-09-30 01:12:00|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|2
1632964330000|2021-09-30 01:12:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|3
1632964340000|2021-09-30 01:12:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|1
1632964350000|2021-09-30 01:12:30|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.2|2232.9|2
1632964360000|2021-09-30 01:12:40|2233.2|2232.9|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|3
1632964370000|2021-09-30 01:12:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1632964380000|2021-09-30 01:13:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1632964390000|2021-09-30 01:13:10|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1632964400000|2021-09-30 01:13:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1632964410000|2021-09-30 01:13:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|2
1632964420000|2021-09-30 01:13:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1632964430000|2021-09-30 01:13:50|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|2
1632964440000|2021-09-30 01:14:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1632964450000|2021-09-30 01:14:10|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|4
1632964460000|2021-09-30 01:14:20|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1632964470000|2021-09-30 01:14:30|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|7
1632964480000|2021-09-30 01:14:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1632964490000|2021-09-30 01:14:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1632964500000|2021-09-30 01:15:00|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|6
1632964510000|2021-09-30 01:15:10|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|6
1632964520000|2021-09-30 01:15:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|1
1632964530000|2021-09-30 01:15:30|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|14
1632964540000|2021-09-30 01:15:40|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|2
1632964550000|2021-09-30 01:15:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|4
1632964560000|2021-09-30 01:16:00|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.3|2232|2
1632964590000|2021-09-30 01:16:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|2
1632964600000|2021-09-30 01:16:40|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|8
1632964610000|2021-09-30 01:16:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|7
1632964620000|2021-09-30 01:17:00|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|3
1632964630000|2021-09-30 01:17:10|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.7|2232.4|2
1632964640000|2021-09-30 01:17:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|2
1632964650000|2021-09-30 01:17:30|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1632964660000|2021-09-30 01:17:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|2
1632964670000|2021-09-30 01:17:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1632964680000|2021-09-30 01:18:00|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|2
1632964690000|2021-09-30 01:18:10|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|6
1632964700000|2021-09-30 01:18:20|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|3
1632964710000|2021-09-30 01:18:30|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|5
1632964720000|2021-09-30 01:18:40|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|4
1632964730000|2021-09-30 01:18:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.9|2231.6|0
1632964740000|2021-09-30 01:19:00|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1632964750000|2021-09-30 01:19:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|0
1632964760000|2021-09-30 01:19:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232|2231.7|3
1632964770000|2021-09-30 01:19:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1632964780000|2021-09-30 01:19:40|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|0
1632964790000|2021-09-30 01:19:50|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|5
1632964800000|2021-09-30 01:20:00|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|4
1632964810000|2021-09-30 01:20:10|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1632964820000|2021-09-30 01:20:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1632964830000|2021-09-30 01:20:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1632964840000|2021-09-30 01:20:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|5
1632964850000|2021-09-30 01:20:50|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2232.1|2231.8|1
1632964860000|2021-09-30 01:21:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|1
1632964870000|2021-09-30 01:21:10|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|3
1632964880000|2021-09-30 01:21:20|||||||||1
1632964890000|2021-09-30 01:21:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|9
1632964900000|2021-09-30 01:21:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|5
1632964910000|2021-09-30 01:21:50|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|10
1632964920000|2021-09-30 01:22:00|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1632964930000|2021-09-30 01:22:10|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|1
1632964950000|2021-09-30 01:22:30|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1632964960000|2021-09-30 01:22:40|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|6
1632964970000|2021-09-30 01:22:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|11
1632964980000|2021-09-30 01:23:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|1
1632964990000|2021-09-30 01:23:10|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231|2230.7|2
1632965000000|2021-09-30 01:23:20|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|1
1632965010000|2021-09-30 01:23:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1632965020000|2021-09-30 01:23:40|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|2
1632965030000|2021-09-30 01:23:50|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632965040000|2021-09-30 01:24:00|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|1
1632965050000|2021-09-30 01:24:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2231|2230.7|0
1632965060000|2021-09-30 01:24:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1632965070000|2021-09-30 01:24:30|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|1
1632965080000|2021-09-30 01:24:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1632965090000|2021-09-30 01:24:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|15
1632965100000|2021-09-30 01:25:00|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|4
1632965110000|2021-09-30 01:25:10|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|2
1632965120000|2021-09-30 01:25:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1632965130000|2021-09-30 01:25:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|3
1632965140000|2021-09-30 01:25:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1632965150000|2021-09-30 01:25:50|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|0
1632965160000|2021-09-30 01:26:00|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|1
1632965170000|2021-09-30 01:26:10|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|0
1632965180000|2021-09-30 01:26:20|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|0
1632965190000|2021-09-30 01:26:30|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|2
1632965200000|2021-09-30 01:26:40|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|0
1632965210000|2021-09-30 01:26:50|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.1|2230.8|3
1632965220000|2021-09-30 01:27:00|2231.2|2230.9|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|0
1632965230000|2021-09-30 01:27:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1632965240000|2021-09-30 01:27:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|1
1632965250000|2021-09-30 01:27:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1632965260000|2021-09-30 01:27:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|2
1632965270000|2021-09-30 01:27:50|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|3
1632965280000|2021-09-30 01:28:00|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1632965290000|2021-09-30 01:28:10|2231.2|2230.9|2230.7|2230.4|2231.3|2231|2230.6|2230.3|24
1632965300000|2021-09-30 01:28:20|2230.6|2230.3|2230.3|2230|2230.8|2230.5|2230.3|2230|14
1632965310000|2021-09-30 01:28:30|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|24
1632965320000|2021-09-30 01:28:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1632965330000|2021-09-30 01:28:50|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|4
1632965340000|2021-09-30 01:29:00|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1632965350000|2021-09-30 01:29:10|2230.9|2230.6|2231.3|2231|2231.4|2231.1|2230.9|2230.6|5
1632965360000|2021-09-30 01:29:20|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.1|2230.8|33
1632965370000|2021-09-30 01:29:30|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|11
1632965380000|2021-09-30 01:29:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1632965390000|2021-09-30 01:29:50|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|19
1632965400000|2021-09-30 01:30:00|2231.4|2231.1|2232|2231.7|2232|2231.7|2231.4|2231.1|5
1632965410000|2021-09-30 01:30:10|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.8|2231.5|1
1632965420000|2021-09-30 01:30:20|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|2
1632965430000|2021-09-30 01:30:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|10
1632965440000|2021-09-30 01:30:40|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.7|2231.4|2
1632965450000|2021-09-30 01:30:50|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|4
1632965460000|2021-09-30 01:31:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1632965470000|2021-09-30 01:31:10|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.7|2231.4|0
1632965480000|2021-09-30 01:31:20|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|1
1632965490000|2021-09-30 01:31:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|5
1632965500000|2021-09-30 01:31:40|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|1
1632965510000|2021-09-30 01:31:50|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|1
1632965520000|2021-09-30 01:32:00|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|4
1632965530000|2021-09-30 01:32:10|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|1
1632965540000|2021-09-30 01:32:20|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|1
1632965550000|2021-09-30 01:32:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.1|2230.8|14
1632965560000|2021-09-30 01:32:40|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231.1|2230.8|13
1632965570000|2021-09-30 01:32:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|11
1632965580000|2021-09-30 01:33:00|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|0
1632965590000|2021-09-30 01:33:10|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|4
1632965600000|2021-09-30 01:33:20|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|9
1632965610000|2021-09-30 01:33:30|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|2
1632965620000|2021-09-30 01:33:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1632965630000|2021-09-30 01:33:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|2
1632965640000|2021-09-30 01:34:00|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|2
1632965650000|2021-09-30 01:34:10|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|3
1632965660000|2021-09-30 01:34:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1632965670000|2021-09-30 01:34:30|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|2
1632965680000|2021-09-30 01:34:40|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|0
1632965690000|2021-09-30 01:34:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1632965700000|2021-09-30 01:35:00|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|1
1632965710000|2021-09-30 01:35:10|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.8|2230.5|0
1632965720000|2021-09-30 01:35:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|1
1632965730000|2021-09-30 01:35:30|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1632965740000|2021-09-30 01:35:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|0
1632965750000|2021-09-30 01:35:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1632965760000|2021-09-30 01:36:00|2231.1|2230.8|2231.9|2231.6|2231.9|2231.6|2231.1|2230.8|1
1632965770000|2021-09-30 01:36:10|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|0
1632965780000|2021-09-30 01:36:20|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|0
1632965790000|2021-09-30 01:36:30|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|4
1632965810000|2021-09-30 01:36:50|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|1
1632965820000|2021-09-30 01:37:00|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|4
1632965830000|2021-09-30 01:37:10|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|2
1632965840000|2021-09-30 01:37:20|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.7|2231.4|0
1632965850000|2021-09-30 01:37:30|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1632965860000|2021-09-30 01:37:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|0
1632965870000|2021-09-30 01:37:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1632965880000|2021-09-30 01:38:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|0
1632965890000|2021-09-30 01:38:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.9|2231.6|0
1632965900000|2021-09-30 01:38:20|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|0
1632965910000|2021-09-30 01:38:30|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|2
1632965920000|2021-09-30 01:38:40|2232.3|2232|2232.5|2232.2|2232.8|2232.5|2232.3|2232|13
1632965930000|2021-09-30 01:38:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|2
1632965940000|2021-09-30 01:39:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|0
1632965950000|2021-09-30 01:39:10|2232.2|2231.9|2232|2231.7|2232.3|2232|2231.9|2231.6|0
1632965960000|2021-09-30 01:39:20|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|0
1632965970000|2021-09-30 01:39:30|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|0
1632965980000|2021-09-30 01:39:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|3
1632965990000|2021-09-30 01:39:50|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232|2231.7|0
1632966000000|2021-09-30 01:40:00|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|0
1632966010000|2021-09-30 01:40:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1632966020000|2021-09-30 01:40:20|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|2
1632966030000|2021-09-30 01:40:30|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.7|2231.4|1
1632966040000|2021-09-30 01:40:40|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|0
1632966050000|2021-09-30 01:40:50|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|0
1632966060000|2021-09-30 01:41:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|0
1632966070000|2021-09-30 01:41:10|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|0
1632966080000|2021-09-30 01:41:20|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|2
1632966090000|2021-09-30 01:41:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|6
1632966100000|2021-09-30 01:41:40|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|6
1632966110000|2021-09-30 01:41:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|8
1632966120000|2021-09-30 01:42:00|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|4
1632966130000|2021-09-30 01:42:10|||||||||1
1632966140000|2021-09-30 01:42:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|7
1632966150000|2021-09-30 01:42:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|1
1632966160000|2021-09-30 01:42:40|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2230.9|2230.6|8
1632966170000|2021-09-30 01:42:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|3
1632966180000|2021-09-30 01:43:00|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|34
1632966190000|2021-09-30 01:43:10|2230.8|2230.5|2231.1|2230.8|2231.2|2230.9|2230.7|2230.4|5
1632966200000|2021-09-30 01:43:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1632966210000|2021-09-30 01:43:30|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2230.8|2230.5|18
1632966220000|2021-09-30 01:43:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|13
1632966230000|2021-09-30 01:43:50|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|6
1632966240000|2021-09-30 01:44:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1632966250000|2021-09-30 01:44:10|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|7
1632966260000|2021-09-30 01:44:20|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|21
1632966270000|2021-09-30 01:44:30|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1632966280000|2021-09-30 01:44:40|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.3|2231|7
1632966290000|2021-09-30 01:44:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|7
1632966300000|2021-09-30 01:45:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|2
1632966310000|2021-09-30 01:45:10|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|2
1632966320000|2021-09-30 01:45:20|2232.3|2232|2232.1|2231.8|2232.3|2232|2232|2231.7|1
1632966330000|2021-09-30 01:45:30|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|2
1632966340000|2021-09-30 01:45:40|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.7|2231.4|5
1632966350000|2021-09-30 01:45:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1632966360000|2021-09-30 01:46:00|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1632966370000|2021-09-30 01:46:10|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1632966380000|2021-09-30 01:46:20|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.7|2231.4|1
1632966390000|2021-09-30 01:46:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1632966400000|2021-09-30 01:46:40|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|2
1632966410000|2021-09-30 01:46:50|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|0
1632966420000|2021-09-30 01:47:00|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.3|2232|8
1632966430000|2021-09-30 01:47:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|2
1632966440000|2021-09-30 01:47:20|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.7|2232.4|10
1632966450000|2021-09-30 01:47:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233|2232.7|3
1632966460000|2021-09-30 01:47:40|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.2|2232.9|8
1632966470000|2021-09-30 01:47:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1632966480000|2021-09-30 01:48:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|0
1632966490000|2021-09-30 01:48:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1632966500000|2021-09-30 01:48:20|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|0
1632966510000|2021-09-30 01:48:30|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|0
1632966520000|2021-09-30 01:48:40|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|0
1632966530000|2021-09-30 01:48:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1632966540000|2021-09-30 01:49:00|2233.4|2233.1|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|2
1632966550000|2021-09-30 01:49:10|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1632966560000|2021-09-30 01:49:20|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|0
1632966570000|2021-09-30 01:49:30|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|0
1632966590000|2021-09-30 01:49:50|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|1
1632966600000|2021-09-30 01:50:00|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1632966610000|2021-09-30 01:50:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|1
1632966620000|2021-09-30 01:50:20|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|8
1632966630000|2021-09-30 01:50:30|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|0
1632966640000|2021-09-30 01:50:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|1
1632966650000|2021-09-30 01:50:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1632966660000|2021-09-30 01:51:00|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|1
1632966670000|2021-09-30 01:51:10|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1632966680000|2021-09-30 01:51:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|0
1632966690000|2021-09-30 01:51:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|1
1632966700000|2021-09-30 01:51:40|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|1
1632966710000|2021-09-30 01:51:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1632966720000|2021-09-30 01:52:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|0
1632966730000|2021-09-30 01:52:10|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|1
1632966740000|2021-09-30 01:52:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1632966750000|2021-09-30 01:52:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1632966760000|2021-09-30 01:52:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1632966770000|2021-09-30 01:52:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1632966780000|2021-09-30 01:53:00|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|7
1632966790000|2021-09-30 01:53:10|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|10
1632966800000|2021-09-30 01:53:20|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|2
1632966810000|2021-09-30 01:53:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1632966820000|2021-09-30 01:53:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1632966830000|2021-09-30 01:53:50|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|4
1632966840000|2021-09-30 01:54:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|7
1632966850000|2021-09-30 01:54:10|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|40
1632966860000|2021-09-30 01:54:20|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.7|2234.4|1
1632966870000|2021-09-30 01:54:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1632966880000|2021-09-30 01:54:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|3
1632966890000|2021-09-30 01:54:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632966900000|2021-09-30 01:55:00|2235.3|2235|2235.8|2235.5|2235.9|2235.6|2235.3|2235|12
1632966910000|2021-09-30 01:55:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|3
1632966920000|2021-09-30 01:55:20|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|0
1632966930000|2021-09-30 01:55:30|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|8
1632966940000|2021-09-30 01:55:40|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.9|2235.6|5
1632966950000|2021-09-30 01:55:50|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|1
1632966960000|2021-09-30 01:56:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|1
1632966970000|2021-09-30 01:56:10|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|0
1632966980000|2021-09-30 01:56:20|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|9
1632966990000|2021-09-30 01:56:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|2
1632967000000|2021-09-30 01:56:40|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|0
1632967010000|2021-09-30 01:56:50|2235.2|2234.9|2235|2234.7|2235.3|2235|2235|2234.7|11
1632967020000|2021-09-30 01:57:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|10
1632967030000|2021-09-30 01:57:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|4
1632967040000|2021-09-30 01:57:20|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|4
1632967050000|2021-09-30 01:57:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|4
1632967060000|2021-09-30 01:57:40|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|4
1632967070000|2021-09-30 01:57:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|6
1632967080000|2021-09-30 01:58:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|2
1632967090000|2021-09-30 01:58:10|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|2
1632967100000|2021-09-30 01:58:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|1
1632967110000|2021-09-30 01:58:30|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|0
1632967120000|2021-09-30 01:58:40|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|1
1632967130000|2021-09-30 01:58:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|0
1632967140000|2021-09-30 01:59:00|2234.8|2234.5|2235.2|2234.9|2235.6|2235.3|2234.8|2234.5|42
1632967150000|2021-09-30 01:59:10|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|1
1632967160000|2021-09-30 01:59:20|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|1
1632967170000|2021-09-30 01:59:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.2|2234.9|2
1632967200000|2021-09-30 02:00:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|4
1632967210000|2021-09-30 02:00:10|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|3
1632967220000|2021-09-30 02:00:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|1
1632967230000|2021-09-30 02:00:30|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.2|2234.9|1
1632967240000|2021-09-30 02:00:40|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|2
1632967250000|2021-09-30 02:00:50|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1632967260000|2021-09-30 02:01:00|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|0
1632967270000|2021-09-30 02:01:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1632967280000|2021-09-30 02:01:20|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|0
1632967290000|2021-09-30 02:01:30|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|1
1632967300000|2021-09-30 02:01:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|3
1632967310000|2021-09-30 02:01:50|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|0
1632967320000|2021-09-30 02:02:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|0
1632967330000|2021-09-30 02:02:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632967340000|2021-09-30 02:02:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|1
1632967350000|2021-09-30 02:02:30|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|7
1632967360000|2021-09-30 02:02:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632967370000|2021-09-30 02:02:50|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|3
1632967380000|2021-09-30 02:03:00|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|1
1632967390000|2021-09-30 02:03:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|2
1632967400000|2021-09-30 02:03:20|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|1
1632967410000|2021-09-30 02:03:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|2
1632967420000|2021-09-30 02:03:40|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235.2|2234.9|3
1632967430000|2021-09-30 02:03:50|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.2|2234.9|0
1632967440000|2021-09-30 02:04:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1632967450000|2021-09-30 02:04:10|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1632967460000|2021-09-30 02:04:20|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632967470000|2021-09-30 02:04:30|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|1
1632967480000|2021-09-30 02:04:40|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|0
1632967490000|2021-09-30 02:04:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|2
1632967500000|2021-09-30 02:05:00|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|4
1632967510000|2021-09-30 02:05:10|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1632967520000|2021-09-30 02:05:20|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|9
1632967530000|2021-09-30 02:05:30|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|0
1632967540000|2021-09-30 02:05:40|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|0
1632967550000|2021-09-30 02:05:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1632967560000|2021-09-30 02:06:00|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|8
1632967570000|2021-09-30 02:06:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1632967580000|2021-09-30 02:06:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1632967590000|2021-09-30 02:06:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632967600000|2021-09-30 02:06:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|8
1632967610000|2021-09-30 02:06:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|3
1632967620000|2021-09-30 02:07:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1632967630000|2021-09-30 02:07:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1632967640000|2021-09-30 02:07:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632967650000|2021-09-30 02:07:30|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1632967660000|2021-09-30 02:07:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632967670000|2021-09-30 02:07:50|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|0
1632967680000|2021-09-30 02:08:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632967690000|2021-09-30 02:08:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632967700000|2021-09-30 02:08:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632967710000|2021-09-30 02:08:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1632967720000|2021-09-30 02:08:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1632967730000|2021-09-30 02:08:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|4
1632967740000|2021-09-30 02:09:00|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|3
1632967750000|2021-09-30 02:09:10|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|1
1632967760000|2021-09-30 02:09:20|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|2
1632967770000|2021-09-30 02:09:30|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1632967780000|2021-09-30 02:09:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|6
1632967790000|2021-09-30 02:09:50|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|0
1632967800000|2021-09-30 02:10:00|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|3
1632967810000|2021-09-30 02:10:10|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|0
1632967820000|2021-09-30 02:10:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1632967830000|2021-09-30 02:10:30|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.7|2234.4|3
1632967840000|2021-09-30 02:10:40|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|1
1632967850000|2021-09-30 02:10:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|1
1632967860000|2021-09-30 02:11:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|2
1632967870000|2021-09-30 02:11:10|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|0
1632967890000|2021-09-30 02:11:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|2
1632967900000|2021-09-30 02:11:40|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1632967910000|2021-09-30 02:11:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1632967920000|2021-09-30 02:12:00|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|0
1632967930000|2021-09-30 02:12:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1632967940000|2021-09-30 02:12:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1632967950000|2021-09-30 02:12:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1632967960000|2021-09-30 02:12:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|0
1632967970000|2021-09-30 02:12:50|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1632967980000|2021-09-30 02:13:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|1
1632967990000|2021-09-30 02:13:10|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|0
1632968000000|2021-09-30 02:13:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1632968010000|2021-09-30 02:13:30|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1632968020000|2021-09-30 02:13:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1632968030000|2021-09-30 02:13:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1632968040000|2021-09-30 02:14:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1632968050000|2021-09-30 02:14:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1632968060000|2021-09-30 02:14:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|0
1632968070000|2021-09-30 02:14:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|0
1632968080000|2021-09-30 02:14:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|0
1632968090000|2021-09-30 02:14:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1632968100000|2021-09-30 02:15:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1632968110000|2021-09-30 02:15:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|1
1632968120000|2021-09-30 02:15:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1632968130000|2021-09-30 02:15:30|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|1
1632968140000|2021-09-30 02:15:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1632968150000|2021-09-30 02:15:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1632968160000|2021-09-30 02:16:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|0
1632968170000|2021-09-30 02:16:10|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|10
1632968180000|2021-09-30 02:16:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1632968190000|2021-09-30 02:16:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1632968200000|2021-09-30 02:16:40|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|7
1632968210000|2021-09-30 02:16:50|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|4
1632968220000|2021-09-30 02:17:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1632968230000|2021-09-30 02:17:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|1
1632968240000|2021-09-30 02:17:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1632968250000|2021-09-30 02:17:30|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1632968260000|2021-09-30 02:17:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632968270000|2021-09-30 02:17:50|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|6
1632968280000|2021-09-30 02:18:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632968290000|2021-09-30 02:18:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632968300000|2021-09-30 02:18:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1632968310000|2021-09-30 02:18:30|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|0
1632968320000|2021-09-30 02:18:40|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|31
1632968330000|2021-09-30 02:18:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|21
1632968340000|2021-09-30 02:19:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|1
1632968350000|2021-09-30 02:19:10|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1632968360000|2021-09-30 02:19:20|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|1
1632968370000|2021-09-30 02:19:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1632968380000|2021-09-30 02:19:40|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1632968390000|2021-09-30 02:19:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1632968400000|2021-09-30 02:20:00|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|1
1632968410000|2021-09-30 02:20:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1632968420000|2021-09-30 02:20:20|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|1
1632968430000|2021-09-30 02:20:30|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1632968440000|2021-09-30 02:20:40|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|0
1632968450000|2021-09-30 02:20:50|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|0
1632968460000|2021-09-30 02:21:00|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|0
1632968470000|2021-09-30 02:21:10|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|4
1632968480000|2021-09-30 02:21:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|1
1632968490000|2021-09-30 02:21:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1632968500000|2021-09-30 02:21:40|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|0
1632968510000|2021-09-30 02:21:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|1
1632968520000|2021-09-30 02:22:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1632968530000|2021-09-30 02:22:10|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|2
1632968540000|2021-09-30 02:22:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1632968550000|2021-09-30 02:22:30|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|1
1632968560000|2021-09-30 02:22:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1632968570000|2021-09-30 02:22:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|3
1632968580000|2021-09-30 02:23:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1632968590000|2021-09-30 02:23:10|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|2
1632968600000|2021-09-30 02:23:20|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1632968620000|2021-09-30 02:23:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1632968630000|2021-09-30 02:23:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1632968640000|2021-09-30 02:24:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632968650000|2021-09-30 02:24:10|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|1
1632968660000|2021-09-30 02:24:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|1
1632968670000|2021-09-30 02:24:30|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|1
1632968680000|2021-09-30 02:24:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632968690000|2021-09-30 02:24:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632968700000|2021-09-30 02:25:00|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|3
1632968710000|2021-09-30 02:25:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1632968720000|2021-09-30 02:25:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1632968730000|2021-09-30 02:25:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|2
1632968740000|2021-09-30 02:25:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1632968750000|2021-09-30 02:25:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1632968760000|2021-09-30 02:26:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1632968770000|2021-09-30 02:26:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1632968800000|2021-09-30 02:26:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|4
1632968820000|2021-09-30 02:27:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1632968830000|2021-09-30 02:27:10|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|2
1632968840000|2021-09-30 02:27:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1632968860000|2021-09-30 02:27:40|||||||||1
1632968870000|2021-09-30 02:27:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1632968880000|2021-09-30 02:28:00|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|0
1632968890000|2021-09-30 02:28:10|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|0
1632968900000|2021-09-30 02:28:20|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|0
1632968910000|2021-09-30 02:28:30|2236.5|2236.2|2237.1|2236.8|2237.1|2236.8|2236.4|2236.1|34
1632968930000|2021-09-30 02:28:50|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|4
1632968940000|2021-09-30 02:29:00|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|12
1632968950000|2021-09-30 02:29:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|1
1632968960000|2021-09-30 02:29:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|0
1632968970000|2021-09-30 02:29:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|8
1632968980000|2021-09-30 02:29:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1632968990000|2021-09-30 02:29:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1632969000000|2021-09-30 02:30:00|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|1
1632969010000|2021-09-30 02:30:10|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|2
1632969020000|2021-09-30 02:30:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632969030000|2021-09-30 02:30:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1632969040000|2021-09-30 02:30:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1632969050000|2021-09-30 02:30:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|8
1632969060000|2021-09-30 02:31:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1632969070000|2021-09-30 02:31:10|2236.1|2235.8|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|0
1632969080000|2021-09-30 02:31:20|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|0
1632969090000|2021-09-30 02:31:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632969100000|2021-09-30 02:31:40|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|2
1632969110000|2021-09-30 02:31:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|9
1632969120000|2021-09-30 02:32:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|1
1632969130000|2021-09-30 02:32:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1632969140000|2021-09-30 02:32:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632969150000|2021-09-30 02:32:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632969160000|2021-09-30 02:32:40|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632969170000|2021-09-30 02:32:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632969180000|2021-09-30 02:33:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632969190000|2021-09-30 02:33:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632969200000|2021-09-30 02:33:20|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|0
1632969210000|2021-09-30 02:33:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632969220000|2021-09-30 02:33:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632969230000|2021-09-30 02:33:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632969240000|2021-09-30 02:34:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1632969250000|2021-09-30 02:34:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632969260000|2021-09-30 02:34:20|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632969270000|2021-09-30 02:34:30|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|4
1632969280000|2021-09-30 02:34:40|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632969290000|2021-09-30 02:34:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632969300000|2021-09-30 02:35:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|1
1632969310000|2021-09-30 02:35:10|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|3
1632969320000|2021-09-30 02:35:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632969330000|2021-09-30 02:35:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632969340000|2021-09-30 02:35:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1632969350000|2021-09-30 02:35:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|1
1632969360000|2021-09-30 02:36:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|1
1632969370000|2021-09-30 02:36:10|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|2
1632969380000|2021-09-30 02:36:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632969390000|2021-09-30 02:36:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632969410000|2021-09-30 02:36:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632969420000|2021-09-30 02:37:00|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|4
1632969440000|2021-09-30 02:37:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632969450000|2021-09-30 02:37:30|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|3
1632969460000|2021-09-30 02:37:40|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|2
1632969470000|2021-09-30 02:37:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632969490000|2021-09-30 02:38:10|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|2
1632969500000|2021-09-30 02:38:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632969510000|2021-09-30 02:38:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|0
1632969520000|2021-09-30 02:38:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632969530000|2021-09-30 02:38:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|5
1632969540000|2021-09-30 02:39:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|1
1632969550000|2021-09-30 02:39:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1632969560000|2021-09-30 02:39:20|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|2
1632969570000|2021-09-30 02:39:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1632969580000|2021-09-30 02:39:40|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|0
1632969590000|2021-09-30 02:39:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1632969610000|2021-09-30 02:40:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1632969620000|2021-09-30 02:40:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|1
1632969630000|2021-09-30 02:40:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632969640000|2021-09-30 02:40:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632969650000|2021-09-30 02:40:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|1
1632969660000|2021-09-30 02:41:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|3
1632969670000|2021-09-30 02:41:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|0
1632969680000|2021-09-30 02:41:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1632969690000|2021-09-30 02:41:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1632969700000|2021-09-30 02:41:40|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|1
1632969710000|2021-09-30 02:41:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|0
1632969720000|2021-09-30 02:42:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|0
1632969730000|2021-09-30 02:42:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632969740000|2021-09-30 02:42:20|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|0
1632969750000|2021-09-30 02:42:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632969760000|2021-09-30 02:42:40|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|0
1632969770000|2021-09-30 02:42:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1632969780000|2021-09-30 02:43:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|0
1632969790000|2021-09-30 02:43:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1632969800000|2021-09-30 02:43:20|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|2
1632969810000|2021-09-30 02:43:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1632969820000|2021-09-30 02:43:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1632969840000|2021-09-30 02:44:00|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1632969850000|2021-09-30 02:44:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|19
1632969860000|2021-09-30 02:44:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1632969870000|2021-09-30 02:44:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1632969880000|2021-09-30 02:44:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|4
1632969890000|2021-09-30 02:44:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632969900000|2021-09-30 02:45:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1632969910000|2021-09-30 02:45:10|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1632969920000|2021-09-30 02:45:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1632969930000|2021-09-30 02:45:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|1
1632969940000|2021-09-30 02:45:40|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|1
1632969950000|2021-09-30 02:45:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1632969960000|2021-09-30 02:46:00|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|1
1632969970000|2021-09-30 02:46:10|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236|2235.7|1
1632969980000|2021-09-30 02:46:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1632970000000|2021-09-30 02:46:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1632970010000|2021-09-30 02:46:50|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.8|2235.5|0
1632970020000|2021-09-30 02:47:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|5
1632970030000|2021-09-30 02:47:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1632970040000|2021-09-30 02:47:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632970050000|2021-09-30 02:47:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|0
1632970060000|2021-09-30 02:47:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1632970070000|2021-09-30 02:47:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632970080000|2021-09-30 02:48:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|2
1632970090000|2021-09-30 02:48:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|0
1632970100000|2021-09-30 02:48:20|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632970120000|2021-09-30 02:48:40|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|3
1632970130000|2021-09-30 02:48:50|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.6|2235.3|9
1632970140000|2021-09-30 02:49:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|0
1632970150000|2021-09-30 02:49:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632970160000|2021-09-30 02:49:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632970170000|2021-09-30 02:49:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632970180000|2021-09-30 02:49:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1632970190000|2021-09-30 02:49:50|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|0
1632970200000|2021-09-30 02:50:00|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632970210000|2021-09-30 02:50:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1632970220000|2021-09-30 02:50:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632970230000|2021-09-30 02:50:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1632970240000|2021-09-30 02:50:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1632970250000|2021-09-30 02:50:50|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1632970260000|2021-09-30 02:51:00|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|0
1632970270000|2021-09-30 02:51:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|0
1632970280000|2021-09-30 02:51:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|8
1632970290000|2021-09-30 02:51:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632970300000|2021-09-30 02:51:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632970310000|2021-09-30 02:51:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632970320000|2021-09-30 02:52:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1632970330000|2021-09-30 02:52:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632970340000|2021-09-30 02:52:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|1
1632970350000|2021-09-30 02:52:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1632970370000|2021-09-30 02:52:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|3
1632970380000|2021-09-30 02:53:00|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|2
1632970400000|2021-09-30 02:53:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632970410000|2021-09-30 02:53:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632970420000|2021-09-30 02:53:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|1
1632970430000|2021-09-30 02:53:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632970440000|2021-09-30 02:54:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632970460000|2021-09-30 02:54:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|1
1632970470000|2021-09-30 02:54:30|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1632970480000|2021-09-30 02:54:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1632970490000|2021-09-30 02:54:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1632970500000|2021-09-30 02:55:00|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|3
1632970510000|2021-09-30 02:55:10|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|1
1632970520000|2021-09-30 02:55:20|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1632970540000|2021-09-30 02:55:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|3
1632970550000|2021-09-30 02:55:50|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|1
1632970560000|2021-09-30 02:56:00|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|4
1632970570000|2021-09-30 02:56:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|3
1632970580000|2021-09-30 02:56:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|2
1632970590000|2021-09-30 02:56:30|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|2
1632970600000|2021-09-30 02:56:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1632970610000|2021-09-30 02:56:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|1
1632970620000|2021-09-30 02:57:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|1
1632970630000|2021-09-30 02:57:10|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|0
1632970640000|2021-09-30 02:57:20|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|0
1632970650000|2021-09-30 02:57:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632970660000|2021-09-30 02:57:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632970670000|2021-09-30 02:57:50|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632970680000|2021-09-30 02:58:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1632970690000|2021-09-30 02:58:10|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|15
1632970710000|2021-09-30 02:58:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632970730000|2021-09-30 02:58:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|2
1632970740000|2021-09-30 02:59:00|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|2
1632970760000|2021-09-30 02:59:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1632970770000|2021-09-30 02:59:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632970780000|2021-09-30 02:59:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1632970790000|2021-09-30 02:59:50|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.3|2235|1
1632970800000|2021-09-30 03:00:00|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|0
1632970820000|2021-09-30 03:00:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632970830000|2021-09-30 03:00:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|8
1632970840000|2021-09-30 03:00:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632970850000|2021-09-30 03:00:50|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|0
1632970860000|2021-09-30 03:01:00|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|0
1632970870000|2021-09-30 03:01:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1632970880000|2021-09-30 03:01:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|2
1632970890000|2021-09-30 03:01:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|1
1632970900000|2021-09-30 03:01:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632970910000|2021-09-30 03:01:50|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|3
1632970920000|2021-09-30 03:02:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|2
1632970930000|2021-09-30 03:02:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1632970940000|2021-09-30 03:02:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|0
1632970950000|2021-09-30 03:02:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632970960000|2021-09-30 03:02:40|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1632970970000|2021-09-30 03:02:50|||||||||1
1632970980000|2021-09-30 03:03:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1632970990000|2021-09-30 03:03:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1632971000000|2021-09-30 03:03:20|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|1
1632971010000|2021-09-30 03:03:30|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632971020000|2021-09-30 03:03:40|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632971030000|2021-09-30 03:03:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632971040000|2021-09-30 03:04:00|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|1
1632971060000|2021-09-30 03:04:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632971080000|2021-09-30 03:04:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1632971090000|2021-09-30 03:04:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632971100000|2021-09-30 03:05:00|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632971110000|2021-09-30 03:05:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632971120000|2021-09-30 03:05:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1632971130000|2021-09-30 03:05:30|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|2
1632971140000|2021-09-30 03:05:40|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|0
1632971150000|2021-09-30 03:05:50|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|0
1632971160000|2021-09-30 03:06:00|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632971170000|2021-09-30 03:06:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1632971180000|2021-09-30 03:06:20|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|0
1632971200000|2021-09-30 03:06:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|4
1632971210000|2021-09-30 03:06:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632971220000|2021-09-30 03:07:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632971230000|2021-09-30 03:07:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1632971240000|2021-09-30 03:07:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1632971250000|2021-09-30 03:07:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|0
1632971260000|2021-09-30 03:07:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1632971270000|2021-09-30 03:07:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1632971280000|2021-09-30 03:08:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1632971290000|2021-09-30 03:08:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1632971300000|2021-09-30 03:08:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632971310000|2021-09-30 03:08:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632971320000|2021-09-30 03:08:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1632971330000|2021-09-30 03:08:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1632971340000|2021-09-30 03:09:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|0
1632971350000|2021-09-30 03:09:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632971360000|2021-09-30 03:09:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1632971370000|2021-09-30 03:09:30|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|0
1632971380000|2021-09-30 03:09:40|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|5
1632971390000|2021-09-30 03:09:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632971400000|2021-09-30 03:10:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1632971410000|2021-09-30 03:10:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1632971420000|2021-09-30 03:10:20|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1632971430000|2021-09-30 03:10:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632971450000|2021-09-30 03:10:50|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|0
1632971460000|2021-09-30 03:11:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632971470000|2021-09-30 03:11:10|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1632971480000|2021-09-30 03:11:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632971490000|2021-09-30 03:11:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|1
1632971500000|2021-09-30 03:11:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1632971510000|2021-09-30 03:11:50|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632971520000|2021-09-30 03:12:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1632971540000|2021-09-30 03:12:20|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1632971550000|2021-09-30 03:12:30|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632971560000|2021-09-30 03:12:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632971580000|2021-09-30 03:13:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1632971590000|2021-09-30 03:13:10|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1632971600000|2021-09-30 03:13:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632971610000|2021-09-30 03:13:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632971620000|2021-09-30 03:13:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1632971630000|2021-09-30 03:13:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632971640000|2021-09-30 03:14:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1632971650000|2021-09-30 03:14:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1632971660000|2021-09-30 03:14:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632971670000|2021-09-30 03:14:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632971680000|2021-09-30 03:14:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632971700000|2021-09-30 03:15:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|0
1632971720000|2021-09-30 03:15:20|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632971730000|2021-09-30 03:15:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632971760000|2021-09-30 03:16:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|0
1632971770000|2021-09-30 03:16:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632971780000|2021-09-30 03:16:20|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1632971790000|2021-09-30 03:16:30|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|2
1632971800000|2021-09-30 03:16:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1632971810000|2021-09-30 03:16:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1632971820000|2021-09-30 03:17:00|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|3
1632971830000|2021-09-30 03:17:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1632971840000|2021-09-30 03:17:20|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1632971850000|2021-09-30 03:17:30|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|0
1632971860000|2021-09-30 03:17:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|1
1632971870000|2021-09-30 03:17:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|0
1632971880000|2021-09-30 03:18:00|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|1
1632971890000|2021-09-30 03:18:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1632971920000|2021-09-30 03:18:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632971930000|2021-09-30 03:18:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1632971940000|2021-09-30 03:19:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632971950000|2021-09-30 03:19:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632971960000|2021-09-30 03:19:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632971970000|2021-09-30 03:19:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632971980000|2021-09-30 03:19:40|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|0
1632972000000|2021-09-30 03:20:00|||||||||5
1632972010000|2021-09-30 03:20:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1632972020000|2021-09-30 03:20:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632972030000|2021-09-30 03:20:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632972040000|2021-09-30 03:20:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632972060000|2021-09-30 03:21:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1632972070000|2021-09-30 03:21:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632972080000|2021-09-30 03:21:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632972090000|2021-09-30 03:21:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1632972120000|2021-09-30 03:22:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1632972130000|2021-09-30 03:22:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1632972140000|2021-09-30 03:22:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632972150000|2021-09-30 03:22:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632972160000|2021-09-30 03:22:40|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|0
1632972170000|2021-09-30 03:22:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1632972180000|2021-09-30 03:23:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|3
1632972190000|2021-09-30 03:23:10|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1632972200000|2021-09-30 03:23:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|0
1632972210000|2021-09-30 03:23:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632972220000|2021-09-30 03:23:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1632972230000|2021-09-30 03:23:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632972240000|2021-09-30 03:24:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1632972260000|2021-09-30 03:24:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632972270000|2021-09-30 03:24:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632972280000|2021-09-30 03:24:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632972290000|2021-09-30 03:24:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|3
1632972300000|2021-09-30 03:25:00|2235.8|2235.5|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|0
1632972310000|2021-09-30 03:25:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1632972320000|2021-09-30 03:25:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1632972330000|2021-09-30 03:25:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632972340000|2021-09-30 03:25:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1632972350000|2021-09-30 03:25:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1632972360000|2021-09-30 03:26:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632972370000|2021-09-30 03:26:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1632972380000|2021-09-30 03:26:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1632972400000|2021-09-30 03:26:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632972410000|2021-09-30 03:26:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1632972420000|2021-09-30 03:27:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632972440000|2021-09-30 03:27:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632972450000|2021-09-30 03:27:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632972460000|2021-09-30 03:27:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1632972470000|2021-09-30 03:27:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1632972480000|2021-09-30 03:28:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1632972490000|2021-09-30 03:28:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1632972500000|2021-09-30 03:28:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1632972510000|2021-09-30 03:28:30|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1632972520000|2021-09-30 03:28:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1632972530000|2021-09-30 03:28:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1632972540000|2021-09-30 03:29:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1632972550000|2021-09-30 03:29:10|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1632972560000|2021-09-30 03:29:20|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|0
1632972570000|2021-09-30 03:29:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1632972580000|2021-09-30 03:29:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1632972590000|2021-09-30 03:29:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1632972600000|2021-09-30 03:30:00|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|1
1632972610000|2021-09-30 03:30:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1632972620000|2021-09-30 03:30:20|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|1
1632972630000|2021-09-30 03:30:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1632972640000|2021-09-30 03:30:40|2235.1|2234.8|2235.3|2235|2235.5|2235.2|2235.1|2234.8|1
1632972650000|2021-09-30 03:30:50|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|0
1632972660000|2021-09-30 03:31:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632972670000|2021-09-30 03:31:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1632972680000|2021-09-30 03:31:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1632972690000|2021-09-30 03:31:30|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|0
1632972700000|2021-09-30 03:31:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1632972710000|2021-09-30 03:31:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632972720000|2021-09-30 03:32:00|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1632972740000|2021-09-30 03:32:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1632972750000|2021-09-30 03:32:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1632972760000|2021-09-30 03:32:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1632972770000|2021-09-30 03:32:50|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|0
1632972780000|2021-09-30 03:33:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1632972790000|2021-09-30 03:33:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1632972800000|2021-09-30 03:33:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632972810000|2021-09-30 03:33:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632972820000|2021-09-30 03:33:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1632972830000|2021-09-30 03:33:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1632972840000|2021-09-30 03:34:00|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|0
1632972850000|2021-09-30 03:34:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|0
1632972870000|2021-09-30 03:34:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|1
1632972880000|2021-09-30 03:34:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1632972900000|2021-09-30 03:35:00|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1632972910000|2021-09-30 03:35:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1632972920000|2021-09-30 03:35:20|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632972930000|2021-09-30 03:35:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|2
1632972940000|2021-09-30 03:35:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1632972950000|2021-09-30 03:35:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1632972960000|2021-09-30 03:36:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1632972970000|2021-09-30 03:36:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1632972980000|2021-09-30 03:36:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1632972990000|2021-09-30 03:36:30|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|0
1632973000000|2021-09-30 03:36:40|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1632973010000|2021-09-30 03:36:50|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|0
1632973020000|2021-09-30 03:37:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1632973030000|2021-09-30 03:37:10|||||||||1
1632973040000|2021-09-30 03:37:20|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|0
1632973050000|2021-09-30 03:37:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1632973060000|2021-09-30 03:37:40|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|0
1632973080000|2021-09-30 03:38:00|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|1
1632973100000|2021-09-30 03:38:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1632973110000|2021-09-30 03:38:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1632973120000|2021-09-30 03:38:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|0
1632973130000|2021-09-30 03:38:50|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1632973140000|2021-09-30 03:39:00|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|1
1632973150000|2021-09-30 03:39:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1632973180000|2021-09-30 03:39:40|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|0
1632973190000|2021-09-30 03:39:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1632973200000|2021-09-30 03:40:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1632973210000|2021-09-30 03:40:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632973230000|2021-09-30 03:40:30|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|0
1632973240000|2021-09-30 03:40:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1632973250000|2021-09-30 03:40:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1632973260000|2021-09-30 03:41:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1632973270000|2021-09-30 03:41:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1632973290000|2021-09-30 03:41:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1632973310000|2021-09-30 03:41:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1632973320000|2021-09-30 03:42:00|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|1
1632973330000|2021-09-30 03:42:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1632973340000|2021-09-30 03:42:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1632973350000|2021-09-30 03:42:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1632973370000|2021-09-30 03:42:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1632973380000|2021-09-30 03:43:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1632973390000|2021-09-30 03:43:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1632973400000|2021-09-30 03:43:20|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1632973410000|2021-09-30 03:43:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1632973420000|2021-09-30 03:43:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1632973430000|2021-09-30 03:43:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1632973460000|2021-09-30 03:44:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1632973470000|2021-09-30 03:44:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1632973490000|2021-09-30 03:44:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|1
1632973500000|2021-09-30 03:45:00|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|6
1632973510000|2021-09-30 03:45:10|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|2
1632973520000|2021-09-30 03:45:20|2237|2236.7|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|10
1632973530000|2021-09-30 03:45:30|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|3
1632973540000|2021-09-30 03:45:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1632973550000|2021-09-30 03:45:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|1
1632973560000|2021-09-30 03:46:00|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|4
1632973570000|2021-09-30 03:46:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|2
1632973580000|2021-09-30 03:46:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1632973600000|2021-09-30 03:46:40|||||||||1
1632973610000|2021-09-30 03:46:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1632973620000|2021-09-30 03:47:00|||||||||1
1632973630000|2021-09-30 03:47:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|2
1632973650000|2021-09-30 03:47:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|18
1632973660000|2021-09-30 03:47:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|3
1632973670000|2021-09-30 03:47:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1632973680000|2021-09-30 03:48:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1632973700000|2021-09-30 03:48:20|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|4
1632973720000|2021-09-30 03:48:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1632973740000|2021-09-30 03:49:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1632973750000|2021-09-30 03:49:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|4
1632973770000|2021-09-30 03:49:30|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|9
1632973780000|2021-09-30 03:49:40|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237.3|2237|35
1632973790000|2021-09-30 03:49:50|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|9
1632973800000|2021-09-30 03:50:00|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|2
1632973810000|2021-09-30 03:50:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1632973820000|2021-09-30 03:50:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|4
1632973830000|2021-09-30 03:50:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|5
1632973850000|2021-09-30 03:50:50|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1632973860000|2021-09-30 03:51:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|9
1632973870000|2021-09-30 03:51:10|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|5
1632973880000|2021-09-30 03:51:20|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|4
1632973890000|2021-09-30 03:51:30|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|5
1632973900000|2021-09-30 03:51:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1632973910000|2021-09-30 03:51:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1632973920000|2021-09-30 03:52:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1632973940000|2021-09-30 03:52:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1632973950000|2021-09-30 03:52:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|8
1632973960000|2021-09-30 03:52:40|2238.1|2237.8|2238.3|2238|2238.5|2238.2|2238.1|2237.8|41
1632973970000|2021-09-30 03:52:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|9
1632973980000|2021-09-30 03:53:00|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|4
1632973990000|2021-09-30 03:53:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|6
1632974000000|2021-09-30 03:53:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|5
1632974010000|2021-09-30 03:53:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|7
1632974020000|2021-09-30 03:53:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1632974030000|2021-09-30 03:53:50|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1632974040000|2021-09-30 03:54:00|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|5
1632974050000|2021-09-30 03:54:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|6
1632974060000|2021-09-30 03:54:20|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|5
1632974070000|2021-09-30 03:54:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1632974080000|2021-09-30 03:54:40|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|3
1632974100000|2021-09-30 03:55:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1632974110000|2021-09-30 03:55:10|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|5
1632974150000|2021-09-30 03:55:50|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|1
1632974160000|2021-09-30 03:56:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1632974170000|2021-09-30 03:56:10|||||||||9
1632974180000|2021-09-30 03:56:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1632974190000|2021-09-30 03:56:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632974200000|2021-09-30 03:56:40|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1632974210000|2021-09-30 03:56:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632974220000|2021-09-30 03:57:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632974250000|2021-09-30 03:57:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1632974260000|2021-09-30 03:57:40|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|2
1632974270000|2021-09-30 03:57:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1632974280000|2021-09-30 03:58:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|2
1632974290000|2021-09-30 03:58:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1632974300000|2021-09-30 03:58:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1632974310000|2021-09-30 03:58:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1632974320000|2021-09-30 03:58:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1632974340000|2021-09-30 03:59:00|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1632974360000|2021-09-30 03:59:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|3
1632974370000|2021-09-30 03:59:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1632974380000|2021-09-30 03:59:40|||||||||1
1632974390000|2021-09-30 03:59:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632974400000|2021-09-30 04:00:00|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|2
1632974410000|2021-09-30 04:00:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1632974430000|2021-09-30 04:00:30|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|2
1632974440000|2021-09-30 04:00:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1632974460000|2021-09-30 04:01:00|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|0
1632974470000|2021-09-30 04:01:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1632974480000|2021-09-30 04:01:20|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|6
1632974490000|2021-09-30 04:01:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1632974500000|2021-09-30 04:01:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1632974510000|2021-09-30 04:01:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|3
1632974540000|2021-09-30 04:02:20|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|0
1632974550000|2021-09-30 04:02:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1632974560000|2021-09-30 04:02:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1632974570000|2021-09-30 04:02:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1632974580000|2021-09-30 04:03:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1632974590000|2021-09-30 04:03:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632974600000|2021-09-30 04:03:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632974610000|2021-09-30 04:03:30|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632974630000|2021-09-30 04:03:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632974640000|2021-09-30 04:04:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1632974660000|2021-09-30 04:04:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1632974670000|2021-09-30 04:04:30|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1632974680000|2021-09-30 04:04:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632974690000|2021-09-30 04:04:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|0
1632974700000|2021-09-30 04:05:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1632974710000|2021-09-30 04:05:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|1
1632974720000|2021-09-30 04:05:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1632974730000|2021-09-30 04:05:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1632974740000|2021-09-30 04:05:40|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1632974750000|2021-09-30 04:05:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1632974770000|2021-09-30 04:06:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632974780000|2021-09-30 04:06:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1632974800000|2021-09-30 04:06:40|||||||||12
1632974810000|2021-09-30 04:06:50|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|0
1632974820000|2021-09-30 04:07:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632974840000|2021-09-30 04:07:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1632974850000|2021-09-30 04:07:30|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1632974860000|2021-09-30 04:07:40|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1632974870000|2021-09-30 04:07:50|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1632974880000|2021-09-30 04:08:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632974890000|2021-09-30 04:08:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632974900000|2021-09-30 04:08:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632974930000|2021-09-30 04:08:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1632974940000|2021-09-30 04:09:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632974960000|2021-09-30 04:09:20|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1632974990000|2021-09-30 04:09:50|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|8
1632975000000|2021-09-30 04:10:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1632975010000|2021-09-30 04:10:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1632975020000|2021-09-30 04:10:20|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1632975030000|2021-09-30 04:10:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1632975040000|2021-09-30 04:10:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632975070000|2021-09-30 04:11:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1632975080000|2021-09-30 04:11:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1632975090000|2021-09-30 04:11:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1632975100000|2021-09-30 04:11:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1632975110000|2021-09-30 04:11:50|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|0
1632975150000|2021-09-30 04:12:30|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1632975170000|2021-09-30 04:12:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632975200000|2021-09-30 04:13:20|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|2
1632975210000|2021-09-30 04:13:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1632975230000|2021-09-30 04:13:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1632975240000|2021-09-30 04:14:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1632975250000|2021-09-30 04:14:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|0
1632975260000|2021-09-30 04:14:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632975270000|2021-09-30 04:14:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1632975280000|2021-09-30 04:14:40|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1632975290000|2021-09-30 04:14:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1632975300000|2021-09-30 04:15:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1632975310000|2021-09-30 04:15:10|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|2
1632975320000|2021-09-30 04:15:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1632975340000|2021-09-30 04:15:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1632975350000|2021-09-30 04:15:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632975360000|2021-09-30 04:16:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|0
1632975370000|2021-09-30 04:16:10|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|1
1632975380000|2021-09-30 04:16:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1632975390000|2021-09-30 04:16:30|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|3
1632975400000|2021-09-30 04:16:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1632975410000|2021-09-30 04:16:50|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|1
1632975420000|2021-09-30 04:17:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632975430000|2021-09-30 04:17:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632975440000|2021-09-30 04:17:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|3
1632975450000|2021-09-30 04:17:30|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|0
1632975460000|2021-09-30 04:17:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1632975470000|2021-09-30 04:17:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1632975480000|2021-09-30 04:18:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1632975490000|2021-09-30 04:18:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1632975500000|2021-09-30 04:18:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1632975510000|2021-09-30 04:18:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1632975520000|2021-09-30 04:18:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|2
1632975530000|2021-09-30 04:18:50|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|1
1632975540000|2021-09-30 04:19:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1632975570000|2021-09-30 04:19:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1632975590000|2021-09-30 04:19:50|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1632975600000|2021-09-30 04:20:00|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|2
1632975610000|2021-09-30 04:20:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1632975620000|2021-09-30 04:20:20|||||||||1
1632975640000|2021-09-30 04:20:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|9
1632975650000|2021-09-30 04:20:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1632975660000|2021-09-30 04:21:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1632975670000|2021-09-30 04:21:10|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|1
1632975680000|2021-09-30 04:21:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|1
1632975690000|2021-09-30 04:21:30|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|0
1632975700000|2021-09-30 04:21:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1632975710000|2021-09-30 04:21:50|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1632975720000|2021-09-30 04:22:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632975730000|2021-09-30 04:22:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1632975740000|2021-09-30 04:22:20|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|0
1632975750000|2021-09-30 04:22:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238|2237.7|0
1632975760000|2021-09-30 04:22:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1632975770000|2021-09-30 04:22:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1632975780000|2021-09-30 04:23:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1632975810000|2021-09-30 04:23:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1632975830000|2021-09-30 04:23:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1632975840000|2021-09-30 04:24:00|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1632975860000|2021-09-30 04:24:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632975880000|2021-09-30 04:24:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1632975900000|2021-09-30 04:25:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1632975910000|2021-09-30 04:25:10|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|0
1632975920000|2021-09-30 04:25:20|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|0
1632975930000|2021-09-30 04:25:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|0
1632975940000|2021-09-30 04:25:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1632975950000|2021-09-30 04:25:50|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1632975960000|2021-09-30 04:26:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1632975970000|2021-09-30 04:26:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1632976000000|2021-09-30 04:26:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632976010000|2021-09-30 04:26:50|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1632976030000|2021-09-30 04:27:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1632976040000|2021-09-30 04:27:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1632976070000|2021-09-30 04:27:50|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|12
1632976080000|2021-09-30 04:28:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1632976090000|2021-09-30 04:28:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1632976100000|2021-09-30 04:28:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1632976110000|2021-09-30 04:28:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1632976120000|2021-09-30 04:28:40|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1632976130000|2021-09-30 04:28:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1632976140000|2021-09-30 04:29:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1632976150000|2021-09-30 04:29:10|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|0
1632976160000|2021-09-30 04:29:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1632976170000|2021-09-30 04:29:30|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|0
1632976180000|2021-09-30 04:29:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1632976190000|2021-09-30 04:29:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1632976200000|2021-09-30 04:30:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1632976210000|2021-09-30 04:30:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1632976220000|2021-09-30 04:30:20|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|1
1632976230000|2021-09-30 04:30:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1632976250000|2021-09-30 04:30:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1632976260000|2021-09-30 04:31:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1632976270000|2021-09-30 04:31:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|0
1632976280000|2021-09-30 04:31:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1632976290000|2021-09-30 04:31:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1632976300000|2021-09-30 04:31:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1632976310000|2021-09-30 04:31:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1632976320000|2021-09-30 04:32:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1632976340000|2021-09-30 04:32:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1632976360000|2021-09-30 04:32:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1632976370000|2021-09-30 04:32:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1632976380000|2021-09-30 04:33:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1632976390000|2021-09-30 04:33:10|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1632976400000|2021-09-30 04:33:20|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.7|2237.4|0
1632976410000|2021-09-30 04:33:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|0
1632976420000|2021-09-30 04:33:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1632976430000|2021-09-30 04:33:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|5
1632976470000|2021-09-30 04:34:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1632976480000|2021-09-30 04:34:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1632976490000|2021-09-30 04:34:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1632976500000|2021-09-30 04:35:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|1
1632976510000|2021-09-30 04:35:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1632976540000|2021-09-30 04:35:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1632976570000|2021-09-30 04:36:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1632976580000|2021-09-30 04:36:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1632976590000|2021-09-30 04:36:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632976600000|2021-09-30 04:36:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1632976630000|2021-09-30 04:37:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1632976640000|2021-09-30 04:37:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1632976650000|2021-09-30 04:37:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1632976660000|2021-09-30 04:37:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632976670000|2021-09-30 04:37:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632976690000|2021-09-30 04:38:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632976700000|2021-09-30 04:38:20|||||||||1
1632976710000|2021-09-30 04:38:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1632976720000|2021-09-30 04:38:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1632976730000|2021-09-30 04:38:50|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|0
1632976740000|2021-09-30 04:39:00|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1632976750000|2021-09-30 04:39:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1632976760000|2021-09-30 04:39:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1632976770000|2021-09-30 04:39:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1632976790000|2021-09-30 04:39:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1632976800000|2021-09-30 04:40:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1632976810000|2021-09-30 04:40:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1632976820000|2021-09-30 04:40:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1632976830000|2021-09-30 04:40:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1632976880000|2021-09-30 04:41:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1632976890000|2021-09-30 04:41:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1632976900000|2021-09-30 04:41:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1632976920000|2021-09-30 04:42:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|1
1632976930000|2021-09-30 04:42:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1632976950000|2021-09-30 04:42:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1632976960000|2021-09-30 04:42:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1632976970000|2021-09-30 04:42:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1632976980000|2021-09-30 04:43:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1632976990000|2021-09-30 04:43:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1632977000000|2021-09-30 04:43:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1632977010000|2021-09-30 04:43:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1632977020000|2021-09-30 04:43:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1632977040000|2021-09-30 04:44:00|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|17
1632977050000|2021-09-30 04:44:10|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|70
1632977060000|2021-09-30 04:44:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1632977070000|2021-09-30 04:44:30|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|2
1632977080000|2021-09-30 04:44:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1632977100000|2021-09-30 04:45:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1632977110000|2021-09-30 04:45:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1632977120000|2021-09-30 04:45:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1632977150000|2021-09-30 04:45:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|7
1632977180000|2021-09-30 04:46:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1632977220000|2021-09-30 04:47:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|3
1632977240000|2021-09-30 04:47:20|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|3
1632977270000|2021-09-30 04:47:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1632977280000|2021-09-30 04:48:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1632977300000|2021-09-30 04:48:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1632977310000|2021-09-30 04:48:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|1
1632977330000|2021-09-30 04:48:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1632977340000|2021-09-30 04:49:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1632977380000|2021-09-30 04:49:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1632977390000|2021-09-30 04:49:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1632977400000|2021-09-30 04:50:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1632977410000|2021-09-30 04:50:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1632977420000|2021-09-30 04:50:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1632977460000|2021-09-30 04:51:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1632977470000|2021-09-30 04:51:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1632977480000|2021-09-30 04:51:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1632977490000|2021-09-30 04:51:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|6
1632977500000|2021-09-30 04:51:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|0
1632977510000|2021-09-30 04:51:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1632977540000|2021-09-30 04:52:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|6
1632977550000|2021-09-30 04:52:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|7
1632977560000|2021-09-30 04:52:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|0
1632977570000|2021-09-30 04:52:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1632977580000|2021-09-30 04:53:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1632977590000|2021-09-30 04:53:10|||||||||1
1632977600000|2021-09-30 04:53:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1632977610000|2021-09-30 04:53:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1632977620000|2021-09-30 04:53:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1632977630000|2021-09-30 04:53:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|7
1632977640000|2021-09-30 04:54:00|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|1
1632977650000|2021-09-30 04:54:10|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|0
1632977660000|2021-09-30 04:54:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1632977680000|2021-09-30 04:54:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1632977690000|2021-09-30 04:54:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|0
1632977700000|2021-09-30 04:55:00|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1632977710000|2021-09-30 04:55:10|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|1
1632977720000|2021-09-30 04:55:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1632977730000|2021-09-30 04:55:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1632977740000|2021-09-30 04:55:40|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|12
1632977750000|2021-09-30 04:55:50|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|5
1632977760000|2021-09-30 04:56:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1632977770000|2021-09-30 04:56:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1632977780000|2021-09-30 04:56:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1632977790000|2021-09-30 04:56:30|||||||||6
1632977830000|2021-09-30 04:57:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|1
1632977840000|2021-09-30 04:57:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1632977850000|2021-09-30 04:57:30|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1632977860000|2021-09-30 04:57:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1632977870000|2021-09-30 04:57:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1632977900000|2021-09-30 04:58:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1632977910000|2021-09-30 04:58:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|2
1632977940000|2021-09-30 04:59:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1632977950000|2021-09-30 04:59:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1632977980000|2021-09-30 04:59:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1632977990000|2021-09-30 04:59:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1632978000000|2021-09-30 05:00:00|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.6|2239.3|11
1632978010000|2021-09-30 05:00:10|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|3
1632978020000|2021-09-30 05:00:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|3
1632978030000|2021-09-30 05:00:30|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|1
1632978040000|2021-09-30 05:00:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|5
1632978050000|2021-09-30 05:00:50|2240|2239.7|2240.2|2239.9|2240.3|2240|2240|2239.7|3
1632978060000|2021-09-30 05:01:00|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|1
1632978070000|2021-09-30 05:01:10|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1632978080000|2021-09-30 05:01:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1632978090000|2021-09-30 05:01:30|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|31
1632978100000|2021-09-30 05:01:40|2240.7|2240.4|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|91
1632978110000|2021-09-30 05:01:50|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|6
1632978120000|2021-09-30 05:02:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|1
1632978130000|2021-09-30 05:02:10|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|1
1632978140000|2021-09-30 05:02:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|4
1632978150000|2021-09-30 05:02:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|5
1632978160000|2021-09-30 05:02:40|2241.1|2240.8|2242.9|2242.6|2242.9|2242.6|2241.1|2240.8|161
1632978170000|2021-09-30 05:02:50|2243.2|2242.9|2244.1|2243.8|2244.2|2243.9|2243.2|2242.9|80
1632978180000|2021-09-30 05:03:00|2244.4|2244.1|2244.8|2244.5|2245.2|2244.9|2243.9|2243.6|209
1632978190000|2021-09-30 05:03:10|2244.7|2244.4|2245.4|2245.1|2245.6|2245.3|2244.5|2244.2|20
1632978200000|2021-09-30 05:03:20|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|10
1632978210000|2021-09-30 05:03:30|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|9
1632978220000|2021-09-30 05:03:40|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|4
1632978230000|2021-09-30 05:03:50|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|6
1632978240000|2021-09-30 05:04:00|2244.2|2243.9|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|2
1632978250000|2021-09-30 05:04:10|2244.7|2244.4|2244.3|2244|2244.8|2244.5|2244.3|2244|4
1632978260000|2021-09-30 05:04:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|14
1632978270000|2021-09-30 05:04:30|2244.3|2244|2244.3|2244|2244.7|2244.4|2244.3|2244|2
1632978280000|2021-09-30 05:04:40|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.3|2244|9
1632978290000|2021-09-30 05:04:50|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.1|2243.8|3
1632978300000|2021-09-30 05:05:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|14
1632978310000|2021-09-30 05:05:10|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|6
1632978320000|2021-09-30 05:05:20|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|8
1632978330000|2021-09-30 05:05:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|3
1632978340000|2021-09-30 05:05:40|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|3
1632978350000|2021-09-30 05:05:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1632978360000|2021-09-30 05:06:00|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|3
1632978370000|2021-09-30 05:06:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1632978380000|2021-09-30 05:06:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|2
1632978390000|2021-09-30 05:06:30|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|1
1632978400000|2021-09-30 05:06:40|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.8|2243.5|2
1632978410000|2021-09-30 05:06:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|1
1632978420000|2021-09-30 05:07:00|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|2
1632978430000|2021-09-30 05:07:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1632978440000|2021-09-30 05:07:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|0
1632978450000|2021-09-30 05:07:30|2243.8|2243.5|2243.6|2243.3|2244|2243.7|2243.6|2243.3|2
1632978460000|2021-09-30 05:07:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1632978470000|2021-09-30 05:07:50|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|1
1632978480000|2021-09-30 05:08:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|6
1632978490000|2021-09-30 05:08:10|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1632978500000|2021-09-30 05:08:20|2243.4|2243.1|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|4
1632978510000|2021-09-30 05:08:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1632978520000|2021-09-30 05:08:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|6
1632978530000|2021-09-30 05:08:50|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|3
1632978540000|2021-09-30 05:09:00|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|3
1632978550000|2021-09-30 05:09:10|2243.4|2243.1|2244|2243.7|2244|2243.7|2243.4|2243.1|2
1632978560000|2021-09-30 05:09:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|1
1632978580000|2021-09-30 05:09:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1632978590000|2021-09-30 05:09:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1632978600000|2021-09-30 05:10:00|2244|2243.7|2244.7|2244.4|2244.7|2244.4|2244|2243.7|7
1632978610000|2021-09-30 05:10:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|0
1632978620000|2021-09-30 05:10:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1632978630000|2021-09-30 05:10:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1632978640000|2021-09-30 05:10:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|3
1632978650000|2021-09-30 05:10:50|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|10
1632978660000|2021-09-30 05:11:00|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1632978670000|2021-09-30 05:11:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1632978680000|2021-09-30 05:11:20|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|4
1632978690000|2021-09-30 05:11:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1632978700000|2021-09-30 05:11:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|2
1632978710000|2021-09-30 05:11:50|2244.3|2244|2244.1|2243.8|2244.3|2244|2244|2243.7|0
1632978720000|2021-09-30 05:12:00|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2244.2|2243.9|1
1632978730000|2021-09-30 05:12:10|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.9|2243.6|3
1632978740000|2021-09-30 05:12:20|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2244|2243.7|2
1632978750000|2021-09-30 05:12:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1632978760000|2021-09-30 05:12:40|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|0
1632978770000|2021-09-30 05:12:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|0
1632978780000|2021-09-30 05:13:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|1
1632978790000|2021-09-30 05:13:10|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1632978800000|2021-09-30 05:13:20|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|5
1632978810000|2021-09-30 05:13:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|1
1632978820000|2021-09-30 05:13:40|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|5
1632978830000|2021-09-30 05:13:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1632978840000|2021-09-30 05:14:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1632978850000|2021-09-30 05:14:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|1
1632978860000|2021-09-30 05:14:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1632978870000|2021-09-30 05:14:30|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|7
1632978880000|2021-09-30 05:14:40|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|1
1632978890000|2021-09-30 05:14:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632978900000|2021-09-30 05:15:00|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.6|2243.3|1
1632978910000|2021-09-30 05:15:10|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|1
1632978920000|2021-09-30 05:15:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|0
1632978930000|2021-09-30 05:15:30|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|0
1632978940000|2021-09-30 05:15:40|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|12
1632978950000|2021-09-30 05:15:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1632978960000|2021-09-30 05:16:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1632978970000|2021-09-30 05:16:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|0
1632978980000|2021-09-30 05:16:20|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|0
1632978990000|2021-09-30 05:16:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1632979000000|2021-09-30 05:16:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1632979010000|2021-09-30 05:16:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244|2243.7|2
1632979020000|2021-09-30 05:17:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244|2243.7|0
1632979030000|2021-09-30 05:17:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1632979040000|2021-09-30 05:17:20|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|3
1632979050000|2021-09-30 05:17:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1632979060000|2021-09-30 05:17:40|2244.2|2243.9|2244|2243.7|2244.3|2244|2244|2243.7|0
1632979070000|2021-09-30 05:17:50|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|0
1632979080000|2021-09-30 05:18:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.7|2243.4|2
1632979090000|2021-09-30 05:18:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1632979100000|2021-09-30 05:18:20|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|0
1632979110000|2021-09-30 05:18:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|1
1632979120000|2021-09-30 05:18:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.7|2243.4|1
1632979130000|2021-09-30 05:18:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632979140000|2021-09-30 05:19:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1632979150000|2021-09-30 05:19:10|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|0
1632979160000|2021-09-30 05:19:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1632979170000|2021-09-30 05:19:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1632979180000|2021-09-30 05:19:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|0
1632979190000|2021-09-30 05:19:50|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|0
1632979200000|2021-09-30 05:20:00|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|3
1632979210000|2021-09-30 05:20:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|1
1632979220000|2021-09-30 05:20:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|0
1632979230000|2021-09-30 05:20:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1632979240000|2021-09-30 05:20:40|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|0
1632979250000|2021-09-30 05:20:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1632979260000|2021-09-30 05:21:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1632979270000|2021-09-30 05:21:10|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|6
1632979280000|2021-09-30 05:21:20|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|0
1632979290000|2021-09-30 05:21:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1632979300000|2021-09-30 05:21:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1632979320000|2021-09-30 05:22:00|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|4
1632979330000|2021-09-30 05:22:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|0
1632979340000|2021-09-30 05:22:20|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|2
1632979360000|2021-09-30 05:22:40|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1632979370000|2021-09-30 05:22:50|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|1
1632979380000|2021-09-30 05:23:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|2
1632979390000|2021-09-30 05:23:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|2
1632979400000|2021-09-30 05:23:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1632979410000|2021-09-30 05:23:30|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|1
1632979420000|2021-09-30 05:23:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1632979430000|2021-09-30 05:23:50|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1632979440000|2021-09-30 05:24:00|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1632979450000|2021-09-30 05:24:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1632979470000|2021-09-30 05:24:30|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1632979480000|2021-09-30 05:24:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1632979490000|2021-09-30 05:24:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|0
1632979500000|2021-09-30 05:25:00|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632979510000|2021-09-30 05:25:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1632979520000|2021-09-30 05:25:20|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|3
1632979530000|2021-09-30 05:25:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1632979540000|2021-09-30 05:25:40|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|0
1632979550000|2021-09-30 05:25:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632979560000|2021-09-30 05:26:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1632979570000|2021-09-30 05:26:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1632979590000|2021-09-30 05:26:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1632979600000|2021-09-30 05:26:40|||||||||2
1632979610000|2021-09-30 05:26:50|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|6
1632979620000|2021-09-30 05:27:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1632979630000|2021-09-30 05:27:10|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1632979640000|2021-09-30 05:27:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|6
1632979650000|2021-09-30 05:27:30|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|0
1632979660000|2021-09-30 05:27:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632979670000|2021-09-30 05:27:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1632979680000|2021-09-30 05:28:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632979690000|2021-09-30 05:28:10|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|3
1632979700000|2021-09-30 05:28:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632979710000|2021-09-30 05:28:30|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1632979740000|2021-09-30 05:29:00|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|4
1632979750000|2021-09-30 05:29:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1632979760000|2021-09-30 05:29:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632979770000|2021-09-30 05:29:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|5
1632979780000|2021-09-30 05:29:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|0
1632979790000|2021-09-30 05:29:50|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1632979800000|2021-09-30 05:30:00|2242.4|2242.1|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|2
1632979810000|2021-09-30 05:30:10|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|1
1632979820000|2021-09-30 05:30:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1632979830000|2021-09-30 05:30:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1632979840000|2021-09-30 05:30:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|0
1632979850000|2021-09-30 05:30:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1632979860000|2021-09-30 05:31:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1632979870000|2021-09-30 05:31:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1632979880000|2021-09-30 05:31:20|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|0
1632979890000|2021-09-30 05:31:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632979900000|2021-09-30 05:31:40|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|1
1632979920000|2021-09-30 05:32:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1632979930000|2021-09-30 05:32:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1632979940000|2021-09-30 05:32:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1632979950000|2021-09-30 05:32:30|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|0
1632979960000|2021-09-30 05:32:40|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|0
1632979970000|2021-09-30 05:32:50|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1632979990000|2021-09-30 05:33:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|13
1632980000000|2021-09-30 05:33:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1632980010000|2021-09-30 05:33:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|7
1632980020000|2021-09-30 05:33:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1632980030000|2021-09-30 05:33:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1632980040000|2021-09-30 05:34:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1632980050000|2021-09-30 05:34:10|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|0
1632980060000|2021-09-30 05:34:20|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|2
1632980070000|2021-09-30 05:34:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1632980080000|2021-09-30 05:34:40|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|0
1632980090000|2021-09-30 05:34:50|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|0
1632980100000|2021-09-30 05:35:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|0
1632980110000|2021-09-30 05:35:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1632980120000|2021-09-30 05:35:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632980130000|2021-09-30 05:35:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1632980150000|2021-09-30 05:35:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1632980160000|2021-09-30 05:36:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1632980170000|2021-09-30 05:36:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1632980180000|2021-09-30 05:36:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1632980190000|2021-09-30 05:36:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|4
1632980200000|2021-09-30 05:36:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1632980210000|2021-09-30 05:36:50|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|8
1632980220000|2021-09-30 05:37:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1632980230000|2021-09-30 05:37:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1632980240000|2021-09-30 05:37:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|25
1632980250000|2021-09-30 05:37:30|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.6|2244.3|31
1632980260000|2021-09-30 05:37:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|11
1632980270000|2021-09-30 05:37:50|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|0
1632980280000|2021-09-30 05:38:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1632980290000|2021-09-30 05:38:10|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1632980330000|2021-09-30 05:38:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1632980340000|2021-09-30 05:39:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1632980360000|2021-09-30 05:39:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1632980370000|2021-09-30 05:39:30|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|8
1632980380000|2021-09-30 05:39:40|||||||||3
1632980390000|2021-09-30 05:39:50|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|9
1632980400000|2021-09-30 05:40:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1632980410000|2021-09-30 05:40:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|1
1632980420000|2021-09-30 05:40:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1632980430000|2021-09-30 05:40:30|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|2
1632980440000|2021-09-30 05:40:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|0
1632980450000|2021-09-30 05:40:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1632980460000|2021-09-30 05:41:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|3
1632980470000|2021-09-30 05:41:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1632980480000|2021-09-30 05:41:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1632980490000|2021-09-30 05:41:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1632980520000|2021-09-30 05:42:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1632980530000|2021-09-30 05:42:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1632980540000|2021-09-30 05:42:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|2
1632980550000|2021-09-30 05:42:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1632980560000|2021-09-30 05:42:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1632980570000|2021-09-30 05:42:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1632980580000|2021-09-30 05:43:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1632980590000|2021-09-30 05:43:10|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|0
1632980620000|2021-09-30 05:43:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|1
1632980630000|2021-09-30 05:43:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|3
1632980640000|2021-09-30 05:44:00|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|1
1632980650000|2021-09-30 05:44:10|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.9|2243.6|0
1632980660000|2021-09-30 05:44:20|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|7
1632980670000|2021-09-30 05:44:30|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|16
1632980680000|2021-09-30 05:44:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1632980690000|2021-09-30 05:44:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1632980700000|2021-09-30 05:45:00|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|2
1632980710000|2021-09-30 05:45:10|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|1
1632980720000|2021-09-30 05:45:20|||||||||2
1632980730000|2021-09-30 05:45:30|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|3
1632980740000|2021-09-30 05:45:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1632980750000|2021-09-30 05:45:50|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|6
1632980760000|2021-09-30 05:46:00|2244.1|2243.8|2244.3|2244|2244.4|2244.1|2244.1|2243.8|3
1632980770000|2021-09-30 05:46:10|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|1
1632980790000|2021-09-30 05:46:30|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|6
1632980800000|2021-09-30 05:46:40|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|0
1632980810000|2021-09-30 05:46:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1632980820000|2021-09-30 05:47:00|2244.2|2243.9|2243.9|2243.6|2244.3|2244|2243.7|2243.4|0
1632980830000|2021-09-30 05:47:10|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|0
1632980840000|2021-09-30 05:47:20|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|12
1632980850000|2021-09-30 05:47:30|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|13
1632980860000|2021-09-30 05:47:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1632980870000|2021-09-30 05:47:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|2
1632980880000|2021-09-30 05:48:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|3
1632980890000|2021-09-30 05:48:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|3
1632980900000|2021-09-30 05:48:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1632980910000|2021-09-30 05:48:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1632980920000|2021-09-30 05:48:40|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1632980930000|2021-09-30 05:48:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1632980940000|2021-09-30 05:49:00|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.3|2243|1
1632980950000|2021-09-30 05:49:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1632980960000|2021-09-30 05:49:20|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1632980970000|2021-09-30 05:49:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|6
1632980980000|2021-09-30 05:49:40|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1632980990000|2021-09-30 05:49:50|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.2|2242.9|0
1632981000000|2021-09-30 05:50:00|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|14
1632981010000|2021-09-30 05:50:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1632981020000|2021-09-30 05:50:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|11
1632981030000|2021-09-30 05:50:30|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|0
1632981040000|2021-09-30 05:50:40|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|0
1632981050000|2021-09-30 05:50:50|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|0
1632981060000|2021-09-30 05:51:00|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1632981070000|2021-09-30 05:51:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1632981080000|2021-09-30 05:51:20|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1632981090000|2021-09-30 05:51:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|3
1632981100000|2021-09-30 05:51:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|0
1632981110000|2021-09-30 05:51:50|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|1
1632981120000|2021-09-30 05:52:00|2243.2|2242.9|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|50
1632981130000|2021-09-30 05:52:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|5
1632981140000|2021-09-30 05:52:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1632981150000|2021-09-30 05:52:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1632981160000|2021-09-30 05:52:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1632981170000|2021-09-30 05:52:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1632981180000|2021-09-30 05:53:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1632981190000|2021-09-30 05:53:10|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|2
1632981200000|2021-09-30 05:53:20|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|2
1632981210000|2021-09-30 05:53:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1632981220000|2021-09-30 05:53:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|0
1632981230000|2021-09-30 05:53:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1632981240000|2021-09-30 05:54:00|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243|2242.7|3
1632981250000|2021-09-30 05:54:10|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|5
1632981260000|2021-09-30 05:54:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.3|2243|3
1632981270000|2021-09-30 05:54:30|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|2
1632981280000|2021-09-30 05:54:40|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.8|2242.5|2
1632981290000|2021-09-30 05:54:50|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|5
1632981300000|2021-09-30 05:55:00|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|7
1632981310000|2021-09-30 05:55:10|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|2
1632981320000|2021-09-30 05:55:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1632981330000|2021-09-30 05:55:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|1
1632981340000|2021-09-30 05:55:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|6
1632981350000|2021-09-30 05:55:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.3|2242|11
1632981380000|2021-09-30 05:56:20|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|27
1632981390000|2021-09-30 05:56:30|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|1
1632981400000|2021-09-30 05:56:40|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|6
1632981410000|2021-09-30 05:56:50|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1632981420000|2021-09-30 05:57:00|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1632981430000|2021-09-30 05:57:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1632981440000|2021-09-30 05:57:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1632981450000|2021-09-30 05:57:30|||||||||1
1632981460000|2021-09-30 05:57:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.7|2242.4|1
1632981470000|2021-09-30 05:57:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|4
1632981480000|2021-09-30 05:58:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|9
1632981490000|2021-09-30 05:58:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1632981500000|2021-09-30 05:58:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1632981510000|2021-09-30 05:58:30|2242.8|2242.5|2242.3|2242|2242.9|2242.6|2242.2|2241.9|5
1632981520000|2021-09-30 05:58:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1632981530000|2021-09-30 05:58:50|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|0
1632981540000|2021-09-30 05:59:00|||||||||7
1632981550000|2021-09-30 05:59:10|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|3
1632981560000|2021-09-30 05:59:20|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|1
1632981570000|2021-09-30 05:59:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1632981580000|2021-09-30 05:59:40|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|4
1632981590000|2021-09-30 05:59:50|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|5
1632981600000|2021-09-30 06:00:00|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|15
1632981610000|2021-09-30 06:00:10|2243.6|2243.3|2243.5|2243.2|2244|2243.7|2243.5|2243.2|6
1632981620000|2021-09-30 06:00:20|2243.6|2243.3|2244.5|2244.2|2244.6|2244.3|2243.5|2243.2|10
1632981630000|2021-09-30 06:00:30|2244.6|2244.3|2243.6|2243.3|2244.9|2244.6|2243.6|2243.3|6
1632981640000|2021-09-30 06:00:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1632981650000|2021-09-30 06:00:50|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|9
1632981660000|2021-09-30 06:01:00|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|2
1632981670000|2021-09-30 06:01:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|6
1632981680000|2021-09-30 06:01:20|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|10
1632981690000|2021-09-30 06:01:30|2244.3|2244|2244.8|2244.5|2244.9|2244.6|2244.3|2244|7
1632981700000|2021-09-30 06:01:40|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|20
1632981710000|2021-09-30 06:01:50|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.3|2245|59
1632981720000|2021-09-30 06:02:00|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|36
1632981730000|2021-09-30 06:02:10|2245.3|2245|2245.6|2245.3|2245.8|2245.5|2245.3|2245|4
1632981740000|2021-09-30 06:02:20|2245.7|2245.4|2245.7|2245.4|2246|2245.7|2245.6|2245.3|8
1632981750000|2021-09-30 06:02:30|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|13
1632981760000|2021-09-30 06:02:40|2246|2245.7|2246.3|2246|2246.5|2246.2|2246|2245.7|16
1632981770000|2021-09-30 06:02:50|2246.2|2245.9|2246|2245.7|2246.3|2246|2245.9|2245.6|7
1632981780000|2021-09-30 06:03:00|2245.9|2245.6|2246.6|2246.3|2246.8|2246.5|2245.9|2245.6|50
1632981790000|2021-09-30 06:03:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|0
1632981800000|2021-09-30 06:03:20|2246.5|2246.2|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|0
1632981810000|2021-09-30 06:03:30|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|6
1632981820000|2021-09-30 06:03:40|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|1
1632981830000|2021-09-30 06:03:50|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1632981840000|2021-09-30 06:04:00|2246.3|2246|2246|2245.7|2246.4|2246.1|2246|2245.7|5
1632981850000|2021-09-30 06:04:10|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|2
1632981860000|2021-09-30 06:04:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|0
1632981880000|2021-09-30 06:04:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|2
1632981890000|2021-09-30 06:04:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|5
1632981900000|2021-09-30 06:05:00|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|5
1632981910000|2021-09-30 06:05:10|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|0
1632981920000|2021-09-30 06:05:20|2246.4|2246.1|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|3
1632981930000|2021-09-30 06:05:30|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|1
1632981940000|2021-09-30 06:05:40|2246.4|2246.1|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|5
1632981950000|2021-09-30 06:05:50|2246|2245.7|2246.3|2246|2246.3|2246|2245.8|2245.5|2
1632981960000|2021-09-30 06:06:00|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|6
1632981970000|2021-09-30 06:06:10|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1632981980000|2021-09-30 06:06:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|4
1632981990000|2021-09-30 06:06:30|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|2
1632982000000|2021-09-30 06:06:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1632982010000|2021-09-30 06:06:50|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|4
1632982020000|2021-09-30 06:07:00|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246|2245.7|2
1632982030000|2021-09-30 06:07:10|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|9
1632982040000|2021-09-30 06:07:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|9
1632982050000|2021-09-30 06:07:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1632982060000|2021-09-30 06:07:40|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|2
1632982070000|2021-09-30 06:07:50|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.9|2245.6|2
1632982080000|2021-09-30 06:08:00|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|8
1632982090000|2021-09-30 06:08:10|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|14
1632982100000|2021-09-30 06:08:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1632982110000|2021-09-30 06:08:30|2246.6|2246.3|2247.3|2247|2247.3|2247|2246.5|2246.2|12
1632982120000|2021-09-30 06:08:40|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.2|2246.9|8
1632982130000|2021-09-30 06:08:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1632982140000|2021-09-30 06:09:00|2247.4|2247.1|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|8
1632982150000|2021-09-30 06:09:10|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|10
1632982160000|2021-09-30 06:09:20|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|3
1632982170000|2021-09-30 06:09:30|2248.1|2247.8|2247.8|2247.5|2248.2|2247.9|2247.6|2247.3|15
1632982180000|2021-09-30 06:09:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.8|2247.5|1
1632982190000|2021-09-30 06:09:50|2247.9|2247.6|2247.6|2247.3|2248|2247.7|2247.6|2247.3|3
1632982200000|2021-09-30 06:10:00|2247.7|2247.4|2248.4|2248.1|2248.4|2248.1|2247.6|2247.3|75
1632982210000|2021-09-30 06:10:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|2
1632982220000|2021-09-30 06:10:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|11
1632982230000|2021-09-30 06:10:30|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|5
1632982240000|2021-09-30 06:10:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1632982250000|2021-09-30 06:10:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1632982260000|2021-09-30 06:11:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|10
1632982270000|2021-09-30 06:11:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1632982280000|2021-09-30 06:11:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|4
1632982290000|2021-09-30 06:11:30|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|3
1632982300000|2021-09-30 06:11:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1632982310000|2021-09-30 06:11:50|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|5
1632982320000|2021-09-30 06:12:00|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.8|2247.5|1
1632982330000|2021-09-30 06:12:10|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|0
1632982340000|2021-09-30 06:12:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1632982350000|2021-09-30 06:12:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1632982360000|2021-09-30 06:12:40|||||||||1
1632982370000|2021-09-30 06:12:50|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|7
1632982380000|2021-09-30 06:13:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|13
1632982390000|2021-09-30 06:13:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1632982400000|2021-09-30 06:13:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1632982410000|2021-09-30 06:13:30|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|5
1632982420000|2021-09-30 06:13:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1632982430000|2021-09-30 06:13:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1632982440000|2021-09-30 06:14:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1632982450000|2021-09-30 06:14:10|||||||||4
1632982460000|2021-09-30 06:14:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|6
1632982470000|2021-09-30 06:14:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|7
1632982480000|2021-09-30 06:14:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|5
1632982490000|2021-09-30 06:14:50|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1632982500000|2021-09-30 06:15:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1632982510000|2021-09-30 06:15:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|9
1632982520000|2021-09-30 06:15:20|||||||||4
1632982530000|2021-09-30 06:15:30|2248.3|2248|2248.6|2248.3|2248.8|2248.5|2248.3|2248|10
1632982540000|2021-09-30 06:15:40|2248.7|2248.4|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|2
1632982550000|2021-09-30 06:15:50|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|13
1632982560000|2021-09-30 06:16:00|2248.9|2248.6|2249.6|2249.3|2249.6|2249.3|2248.9|2248.6|91
1632982570000|2021-09-30 06:16:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|9
1632982580000|2021-09-30 06:16:20|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249|2248.7|2
1632982590000|2021-09-30 06:16:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1632982600000|2021-09-30 06:16:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|1
1632982610000|2021-09-30 06:16:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1632982620000|2021-09-30 06:17:00|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|0
1632982630000|2021-09-30 06:17:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|7
1632982640000|2021-09-30 06:17:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|1
1632982650000|2021-09-30 06:17:30|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.3|2249|18
1632982660000|2021-09-30 06:17:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|5
1632982670000|2021-09-30 06:17:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632982680000|2021-09-30 06:18:00|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|1
1632982690000|2021-09-30 06:18:10|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|20
1632982700000|2021-09-30 06:18:20|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|29
1632982710000|2021-09-30 06:18:30|2250.6|2250.3|2250.7|2250.4|2251|2250.7|2250.6|2250.3|55
1632982720000|2021-09-30 06:18:40|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|0
1632982730000|2021-09-30 06:18:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|4
1632982740000|2021-09-30 06:19:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|1
1632982750000|2021-09-30 06:19:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|4
1632982760000|2021-09-30 06:19:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|7
1632982770000|2021-09-30 06:19:30|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|4
1632982780000|2021-09-30 06:19:40|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.8|2250.5|6
1632982790000|2021-09-30 06:19:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|12
1632982800000|2021-09-30 06:20:00|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2251|2250.7|5
1632982810000|2021-09-30 06:20:10|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|9
1632982820000|2021-09-30 06:20:20|2251.2|2250.9|2251.8|2251.5|2251.9|2251.6|2251.2|2250.9|58
1632982830000|2021-09-30 06:20:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|14
1632982840000|2021-09-30 06:20:40|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|2
1632982850000|2021-09-30 06:20:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|6
1632982860000|2021-09-30 06:21:00|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|2
1632982870000|2021-09-30 06:21:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|5
1632982880000|2021-09-30 06:21:20|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|2
1632982890000|2021-09-30 06:21:30|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2251|2250.7|15
1632982900000|2021-09-30 06:21:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|70
1632982910000|2021-09-30 06:21:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.7|2251.4|6
1632982920000|2021-09-30 06:22:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|7
1632982930000|2021-09-30 06:22:10|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|9
1632982940000|2021-09-30 06:22:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|2
1632982950000|2021-09-30 06:22:30|2251.4|2251.1|2250.7|2250.4|2251.4|2251.1|2250.7|2250.4|5
1632982960000|2021-09-30 06:22:40|2250.8|2250.5|2251|2250.7|2251.2|2250.9|2250.8|2250.5|7
1632982970000|2021-09-30 06:22:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|2
1632982980000|2021-09-30 06:23:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|4
1632982990000|2021-09-30 06:23:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1632983000000|2021-09-30 06:23:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|4
1632983010000|2021-09-30 06:23:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|2
1632983020000|2021-09-30 06:23:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|0
1632983030000|2021-09-30 06:23:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|10
1632983040000|2021-09-30 06:24:00|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|0
1632983050000|2021-09-30 06:24:10|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|20
1632983060000|2021-09-30 06:24:20|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.9|2250.6|1
1632983070000|2021-09-30 06:24:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1632983080000|2021-09-30 06:24:40|2251|2250.7|2251|2250.7|2251.2|2250.9|2251|2250.7|3
1632983090000|2021-09-30 06:24:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1632983100000|2021-09-30 06:25:00|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|8
1632983110000|2021-09-30 06:25:10|2250.3|2250|2250.3|2250|2250.4|2250.1|2250|2249.7|27
1632983120000|2021-09-30 06:25:20|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|5
1632983130000|2021-09-30 06:25:30|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|18
1632983140000|2021-09-30 06:25:40|2250.3|2250|2250.4|2250.1|2250.6|2250.3|2250.3|2250|1
1632983150000|2021-09-30 06:25:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|9
1632983160000|2021-09-30 06:26:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|1
1632983170000|2021-09-30 06:26:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|4
1632983180000|2021-09-30 06:26:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632983190000|2021-09-30 06:26:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|6
1632983200000|2021-09-30 06:26:40|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|5
1632983210000|2021-09-30 06:26:50|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|9
1632983220000|2021-09-30 06:27:00|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|32
1632983230000|2021-09-30 06:27:10|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|12
1632983240000|2021-09-30 06:27:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|15
1632983250000|2021-09-30 06:27:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|9
1632983260000|2021-09-30 06:27:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|22
1632983270000|2021-09-30 06:27:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|26
1632983280000|2021-09-30 06:28:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|60
1632983290000|2021-09-30 06:28:10|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|0
1632983300000|2021-09-30 06:28:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|2
1632983310000|2021-09-30 06:28:30|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|5
1632983320000|2021-09-30 06:28:40|2249.2|2248.9|2248.8|2248.5|2249.3|2249|2248.8|2248.5|75
1632983330000|2021-09-30 06:28:50|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|15
1632983340000|2021-09-30 06:29:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|17
1632983350000|2021-09-30 06:29:10|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.1|2248.8|3
1632983360000|2021-09-30 06:29:20|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|9
1632983370000|2021-09-30 06:29:30|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|4
1632983380000|2021-09-30 06:29:40|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.7|2248.4|6
1632983390000|2021-09-30 06:29:50|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|11
1632983400000|2021-09-30 06:30:00|2249|2248.7|2249.1|2248.8|2249.3|2249|2248.9|2248.6|8
1632983410000|2021-09-30 06:30:10|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|7
1632983420000|2021-09-30 06:30:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|1
1632983430000|2021-09-30 06:30:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|2
1632983440000|2021-09-30 06:30:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1632983450000|2021-09-30 06:30:50|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2249|2248.7|5
1632983460000|2021-09-30 06:31:00|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|10
1632983470000|2021-09-30 06:31:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|6
1632983480000|2021-09-30 06:31:20|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.3|2249|1
1632983490000|2021-09-30 06:31:30|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1632983500000|2021-09-30 06:31:40|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|1
1632983510000|2021-09-30 06:31:50|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.8|2248.5|4
1632983520000|2021-09-30 06:32:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1632983530000|2021-09-30 06:32:10|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|4
1632983540000|2021-09-30 06:32:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|6
1632983550000|2021-09-30 06:32:30|2248.7|2248.4|2248.8|2248.5|2249|2248.7|2248.7|2248.4|0
1632983560000|2021-09-30 06:32:40|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|2
1632983570000|2021-09-30 06:32:50|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1632983580000|2021-09-30 06:33:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|2
1632983590000|2021-09-30 06:33:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|4
1632983600000|2021-09-30 06:33:20|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|0
1632983610000|2021-09-30 06:33:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1632983620000|2021-09-30 06:33:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|7
1632983630000|2021-09-30 06:33:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|13
1632983640000|2021-09-30 06:34:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|6
1632983650000|2021-09-30 06:34:10|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|5
1632983660000|2021-09-30 06:34:20|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|5
1632983670000|2021-09-30 06:34:30|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|6
1632983680000|2021-09-30 06:34:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|0
1632983690000|2021-09-30 06:34:50|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.8|2248.5|2
1632983700000|2021-09-30 06:35:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1632983710000|2021-09-30 06:35:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|4
1632983720000|2021-09-30 06:35:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1632983730000|2021-09-30 06:35:30|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|0
1632983740000|2021-09-30 06:35:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1632983750000|2021-09-30 06:35:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|2
1632983760000|2021-09-30 06:36:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|2
1632983770000|2021-09-30 06:36:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1632983780000|2021-09-30 06:36:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1632983790000|2021-09-30 06:36:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1632983800000|2021-09-30 06:36:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1632983810000|2021-09-30 06:36:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1632983820000|2021-09-30 06:37:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|4
1632983830000|2021-09-30 06:37:10|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|3
1632983840000|2021-09-30 06:37:20|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|3
1632983850000|2021-09-30 06:37:30|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|5
1632983860000|2021-09-30 06:37:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|0
1632983870000|2021-09-30 06:37:50|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|4
1632983880000|2021-09-30 06:38:00|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|2
1632983890000|2021-09-30 06:38:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|8
1632983900000|2021-09-30 06:38:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1632983910000|2021-09-30 06:38:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|5
1632983920000|2021-09-30 06:38:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1632983930000|2021-09-30 06:38:50|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|2
1632983940000|2021-09-30 06:39:00|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|3
1632983950000|2021-09-30 06:39:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|1
1632983960000|2021-09-30 06:39:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|1
1632983970000|2021-09-30 06:39:30|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|6
1632983980000|2021-09-30 06:39:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1632983990000|2021-09-30 06:39:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|18
1632984000000|2021-09-30 06:40:00|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|1
1632984010000|2021-09-30 06:40:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1632984020000|2021-09-30 06:40:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1632984030000|2021-09-30 06:40:30|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|10
1632984040000|2021-09-30 06:40:40|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|5
1632984050000|2021-09-30 06:40:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1632984060000|2021-09-30 06:41:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1632984070000|2021-09-30 06:41:10|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|5
1632984080000|2021-09-30 06:41:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|7
1632984090000|2021-09-30 06:41:30|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|0
1632984100000|2021-09-30 06:41:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|0
1632984110000|2021-09-30 06:41:50|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|4
1632984120000|2021-09-30 06:42:00|2250.4|2250.1|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|9
1632984130000|2021-09-30 06:42:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|9
1632984140000|2021-09-30 06:42:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|15
1632984150000|2021-09-30 06:42:30|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|9
1632984160000|2021-09-30 06:42:40|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|3
1632984170000|2021-09-30 06:42:50|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|3
1632984180000|2021-09-30 06:43:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|4
1632984190000|2021-09-30 06:43:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|2
1632984200000|2021-09-30 06:43:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1632984210000|2021-09-30 06:43:30|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|7
1632984220000|2021-09-30 06:43:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|7
1632984230000|2021-09-30 06:43:50|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|10
1632984240000|2021-09-30 06:44:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1632984250000|2021-09-30 06:44:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1632984260000|2021-09-30 06:44:20|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|8
1632984270000|2021-09-30 06:44:30|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.3|2250|0
1632984280000|2021-09-30 06:44:40|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|3
1632984290000|2021-09-30 06:44:50|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|3
1632984300000|2021-09-30 06:45:00|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|4
1632984310000|2021-09-30 06:45:10|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|3
1632984320000|2021-09-30 06:45:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1632984330000|2021-09-30 06:45:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|9
1632984340000|2021-09-30 06:45:40|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|5
1632984350000|2021-09-30 06:45:50|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|1
1632984360000|2021-09-30 06:46:00|2251.3|2251|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|12
1632984370000|2021-09-30 06:46:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|6
1632984380000|2021-09-30 06:46:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1632984390000|2021-09-30 06:46:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1632984400000|2021-09-30 06:46:40|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|10
1632984410000|2021-09-30 06:46:50|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|2
1632984420000|2021-09-30 06:47:00|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|2
1632984430000|2021-09-30 06:47:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1632984440000|2021-09-30 06:47:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|9
1632984450000|2021-09-30 06:47:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1632984460000|2021-09-30 06:47:40|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|0
1632984470000|2021-09-30 06:47:50|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.1|2250.8|5
1632984480000|2021-09-30 06:48:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|5
1632984490000|2021-09-30 06:48:10|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|24
1632984500000|2021-09-30 06:48:20|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|89
1632984510000|2021-09-30 06:48:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|19
1632984520000|2021-09-30 06:48:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|8
1632984530000|2021-09-30 06:48:50|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.6|2252.3|16
1632984540000|2021-09-30 06:49:00|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|7
1632984550000|2021-09-30 06:49:10|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|14
1632984560000|2021-09-30 06:49:20|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|2
1632984570000|2021-09-30 06:49:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|12
1632984580000|2021-09-30 06:49:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|7
1632984590000|2021-09-30 06:49:50|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|9
1632984600000|2021-09-30 06:50:00|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|1
1632984610000|2021-09-30 06:50:10|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252.1|2251.8|6
1632984620000|2021-09-30 06:50:20|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|8
1632984630000|2021-09-30 06:50:30|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|7
1632984640000|2021-09-30 06:50:40|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|7
1632984650000|2021-09-30 06:50:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|0
1632984660000|2021-09-30 06:51:00|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|5
1632984670000|2021-09-30 06:51:10|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|7
1632984680000|2021-09-30 06:51:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1632984690000|2021-09-30 06:51:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1632984700000|2021-09-30 06:51:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|10
1632984710000|2021-09-30 06:51:50|2251.7|2251.4|2251.9|2251.6|2252|2251.7|2251.7|2251.4|3
1632984720000|2021-09-30 06:52:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1632984730000|2021-09-30 06:52:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|4
1632984740000|2021-09-30 06:52:20|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|2
1632984750000|2021-09-30 06:52:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|1
1632984760000|2021-09-30 06:52:40|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|1
1632984770000|2021-09-30 06:52:50|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|19
1632984780000|2021-09-30 06:53:00|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|4
1632984790000|2021-09-30 06:53:10|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|7
1632984800000|2021-09-30 06:53:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|2
1632984810000|2021-09-30 06:53:30|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2251.2|2250.9|5
1632984820000|2021-09-30 06:53:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1632984830000|2021-09-30 06:53:50|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|4
1632984840000|2021-09-30 06:54:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|0
1632984850000|2021-09-30 06:54:10|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|12
1632984860000|2021-09-30 06:54:20|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|21
1632984870000|2021-09-30 06:54:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|5
1632984880000|2021-09-30 06:54:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|3
1632984890000|2021-09-30 06:54:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|3
1632984900000|2021-09-30 06:55:00|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|5
1632984910000|2021-09-30 06:55:10|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.8|2251.5|4
1632984920000|2021-09-30 06:55:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|10
1632984930000|2021-09-30 06:55:30|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1632984940000|2021-09-30 06:55:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|2
1632984950000|2021-09-30 06:55:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1632984960000|2021-09-30 06:56:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|1
1632984970000|2021-09-30 06:56:10|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|3
1632984980000|2021-09-30 06:56:20|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|2
1632984990000|2021-09-30 06:56:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|2
1632985000000|2021-09-30 06:56:40|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|11
1632985010000|2021-09-30 06:56:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|0
1632985020000|2021-09-30 06:57:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1632985030000|2021-09-30 06:57:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1632985040000|2021-09-30 06:57:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|0
1632985050000|2021-09-30 06:57:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|6
1632985060000|2021-09-30 06:57:40|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2251|2250.7|4
1632985070000|2021-09-30 06:57:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1632985080000|2021-09-30 06:58:00|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|19
1632985090000|2021-09-30 06:58:10|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|3
1632985100000|2021-09-30 06:58:20|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|0
1632985110000|2021-09-30 06:58:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|11
1632985120000|2021-09-30 06:58:40|2251.3|2251|2251.8|2251.5|2251.8|2251.5|2251.1|2250.8|47
1632985130000|2021-09-30 06:58:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.3|2251|11
1632985140000|2021-09-30 06:59:00|2251.4|2251.1|2251.8|2251.5|2251.9|2251.6|2251.4|2251.1|7
1632985150000|2021-09-30 06:59:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|3
1632985160000|2021-09-30 06:59:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|2
1632985170000|2021-09-30 06:59:30|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.8|2251.5|2
1632985180000|2021-09-30 06:59:40|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.7|2251.4|4
1632985190000|2021-09-30 06:59:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.6|2251.3|8
1632985200000|2021-09-30 07:00:00|2252.1|2251.8|2251.9|2251.6|2253|2252.7|2251|2250.7|114
1632985210000|2021-09-30 07:00:10|2251.8|2251.5|2251.7|2251.4|2252.1|2251.8|2250.3|2250|74
1632985220000|2021-09-30 07:00:20|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.2|2250.9|35
1632985230000|2021-09-30 07:00:30|2251.5|2251.2|2251.2|2250.9|2251.7|2251.4|2251.1|2250.8|20
1632985240000|2021-09-30 07:00:40|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2250.7|2250.4|10
1632985250000|2021-09-30 07:00:50|2251|2250.7|2251.2|2250.9|2251.4|2251.1|2251|2250.7|5
1632985260000|2021-09-30 07:01:00|2251.1|2250.8|2250.1|2249.8|2251.1|2250.8|2249.9|2249.6|17
1632985270000|2021-09-30 07:01:10|2250.2|2249.9|2250.8|2250.5|2250.9|2250.6|2250.2|2249.9|8
1632985280000|2021-09-30 07:01:20|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|8
1632985290000|2021-09-30 07:01:30|2250.6|2250.3|2250.9|2250.6|2251.1|2250.8|2250.6|2250.3|16
1632985300000|2021-09-30 07:01:40|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|10
1632985310000|2021-09-30 07:01:50|2251|2250.7|2251.3|2251|2251.4|2251.1|2250.9|2250.6|4
1632985320000|2021-09-30 07:02:00|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|10
1632985330000|2021-09-30 07:02:10|2251.5|2251.2|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|14
1632985340000|2021-09-30 07:02:20|2251.7|2251.4|2251.5|2251.2|2251.9|2251.6|2251.4|2251.1|12
1632985350000|2021-09-30 07:02:30|2251.4|2251.1|2251.3|2251|2251.8|2251.5|2251.3|2251|7
1632985360000|2021-09-30 07:02:40|2251.4|2251.1|2251.9|2251.6|2252|2251.7|2251.3|2251|5
1632985370000|2021-09-30 07:02:50|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|7
1632985380000|2021-09-30 07:03:00|2251.6|2251.3|2251.1|2250.8|2251.7|2251.4|2250.9|2250.6|13
1632985390000|2021-09-30 07:03:10|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|3
1632985400000|2021-09-30 07:03:20|2251.3|2251|2251|2250.7|2251.5|2251.2|2250.8|2250.5|76
1632985410000|2021-09-30 07:03:30|2251.1|2250.8|2250.7|2250.4|2251.2|2250.9|2250.6|2250.3|13
1632985420000|2021-09-30 07:03:40|2250.6|2250.3|2250|2249.7|2250.7|2250.4|2249.9|2249.6|8
1632985430000|2021-09-30 07:03:50|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250.2|2249.9|13
1632985440000|2021-09-30 07:04:00|2250.2|2249.9|2249.9|2249.6|2250.3|2250|2249.8|2249.5|18
1632985450000|2021-09-30 07:04:10|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|1
1632985460000|2021-09-30 07:04:20|2250|2249.7|2250.1|2249.8|2250.3|2250|2249.9|2249.6|4
1632985470000|2021-09-30 07:04:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.7|2249.4|7
1632985480000|2021-09-30 07:04:40|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|5
1632985490000|2021-09-30 07:04:50|2249.8|2249.5|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|7
1632985500000|2021-09-30 07:05:00|2249.7|2249.4|2249.9|2249.6|2250.3|2250|2249.7|2249.4|6
1632985510000|2021-09-30 07:05:10|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|18
1632985520000|2021-09-30 07:05:20|2249.7|2249.4|2249.5|2249.2|2250.1|2249.8|2249.5|2249.2|2
1632985530000|2021-09-30 07:05:30|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2248.9|2248.6|33
1632985540000|2021-09-30 07:05:40|2249.1|2248.8|2248.7|2248.4|2249.2|2248.9|2248.6|2248.3|0
1632985550000|2021-09-30 07:05:50|2248.6|2248.3|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|8
1632985560000|2021-09-30 07:06:00|2248.5|2248.2|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|33
1632985570000|2021-09-30 07:06:10|2248|2247.7|2248.3|2248|2248.3|2248|2247.8|2247.5|19
1632985580000|2021-09-30 07:06:20|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2247.9|2247.6|12
1632985590000|2021-09-30 07:06:30|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248|2247.7|7
1632985600000|2021-09-30 07:06:40|2248.1|2247.8|2248.3|2248|2248.3|2248|2247.9|2247.6|9
1632985610000|2021-09-30 07:06:50|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|6
1632985620000|2021-09-30 07:07:00|2248.7|2248.4|2249.2|2248.9|2249.4|2249.1|2248.7|2248.4|28
1632985630000|2021-09-30 07:07:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|4
1632985640000|2021-09-30 07:07:20|2249|2248.7|2248.3|2248|2249|2248.7|2248.3|2248|8
1632985650000|2021-09-30 07:07:30|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.7|2247.4|14
1632985660000|2021-09-30 07:07:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|13
1632985670000|2021-09-30 07:07:50|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.1|2246.8|23
1632985680000|2021-09-30 07:08:00|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.3|2247|21
1632985690000|2021-09-30 07:08:10|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247|2246.7|15
1632985700000|2021-09-30 07:08:20|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|8
1632985710000|2021-09-30 07:08:30|2247.1|2246.8|2247.4|2247.1|2247.9|2247.6|2247.1|2246.8|13
1632985720000|2021-09-30 07:08:40|2247.5|2247.2|2247.1|2246.8|2247.7|2247.4|2247.1|2246.8|7
1632985730000|2021-09-30 07:08:50|2247|2246.7|2247.3|2247|2247.4|2247.1|2246.9|2246.6|3
1632985740000|2021-09-30 07:09:00|2247.1|2246.8|2248|2247.7|2248|2247.7|2247.1|2246.8|10
1632985750000|2021-09-30 07:09:10|2247.9|2247.6|2247.7|2247.4|2248.2|2247.9|2247.6|2247.3|6
1632985760000|2021-09-30 07:09:20|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|6
1632985770000|2021-09-30 07:09:30|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|2
1632985780000|2021-09-30 07:09:40|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.8|2247.5|3
1632985790000|2021-09-30 07:09:50|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2247.9|2247.6|4
1632985800000|2021-09-30 07:10:00|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.6|2247.3|13
1632985810000|2021-09-30 07:10:10|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|6
1632985820000|2021-09-30 07:10:20|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|6
1632985830000|2021-09-30 07:10:30|2247.4|2247.1|2246.7|2246.4|2247.4|2247.1|2246.7|2246.4|22
1632985840000|2021-09-30 07:10:40|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|36
1632985850000|2021-09-30 07:10:50|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2245.9|2245.6|6
1632985860000|2021-09-30 07:11:00|2246.1|2245.8|2246.7|2246.4|2246.7|2246.4|2245.9|2245.6|16
1632985870000|2021-09-30 07:11:10|2246.8|2246.5|2246.7|2246.4|2247|2246.7|2246.6|2246.3|1
1632985880000|2021-09-30 07:11:20|2246.9|2246.6|2247.2|2246.9|2247.3|2247|2246.9|2246.6|7
1632985890000|2021-09-30 07:11:30|2247.1|2246.8|2247.7|2247.4|2247.7|2247.4|2247|2246.7|5
1632985900000|2021-09-30 07:11:40|2247.8|2247.5|2247.8|2247.5|2248|2247.7|2247.6|2247.3|4
1632985910000|2021-09-30 07:11:50|2247.9|2247.6|2247.3|2247|2247.9|2247.6|2247.3|2247|12
1632985920000|2021-09-30 07:12:00|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2246.6|2246.3|19
1632985930000|2021-09-30 07:12:10|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.1|2246.8|4
1632985940000|2021-09-30 07:12:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|2
1632985950000|2021-09-30 07:12:30|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247|2246.7|3
1632985960000|2021-09-30 07:12:40|2247.3|2247|2246.3|2246|2247.3|2247|2246.2|2245.9|10
1632985970000|2021-09-30 07:12:50|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|10
1632985980000|2021-09-30 07:13:00|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.2|2245.9|4
1632985990000|2021-09-30 07:13:10|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.2|2245.9|7
1632986000000|2021-09-30 07:13:20|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247|2246.7|7
1632986010000|2021-09-30 07:13:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.9|2246.6|11
1632986020000|2021-09-30 07:13:40|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247|2246.7|5
1632986030000|2021-09-30 07:13:50|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247|2246.7|7
1632986040000|2021-09-30 07:14:00|2247.3|2247|2247.1|2246.8|2247.3|2247|2246.8|2246.5|4
1632986050000|2021-09-30 07:14:10|2247|2246.7|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|12
1632986060000|2021-09-30 07:14:20|2247|2246.7|2247.5|2247.2|2247.7|2247.4|2247|2246.7|6
1632986070000|2021-09-30 07:14:30|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|13
1632986080000|2021-09-30 07:14:40|2247.5|2247.2|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|2
1632986090000|2021-09-30 07:14:50|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.8|2246.5|11
1632986100000|2021-09-30 07:15:00|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2246.9|2246.6|15
1632986110000|2021-09-30 07:15:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1632986120000|2021-09-30 07:15:20|2247.6|2247.3|2248.4|2248.1|2248.4|2248.1|2247.6|2247.3|20
1632986130000|2021-09-30 07:15:30|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.3|2248|37
1632986140000|2021-09-30 07:15:40|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2249|2248.7|22
1632986150000|2021-09-30 07:15:50|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|6
1632986160000|2021-09-30 07:16:00|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.7|2248.4|2
1632986170000|2021-09-30 07:16:10|2249|2248.7|2249|2248.7|2249.4|2249.1|2249|2248.7|30
1632986180000|2021-09-30 07:16:20|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|2
1632986190000|2021-09-30 07:16:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|4
1632986200000|2021-09-30 07:16:40|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.4|2248.1|4
1632986210000|2021-09-30 07:16:50|2248.5|2248.2|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|0
1632986220000|2021-09-30 07:17:00|2248.7|2248.4|2248.7|2248.4|2249|2248.7|2248.5|2248.2|7
1632986230000|2021-09-30 07:17:10|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|0
1632986240000|2021-09-30 07:17:20|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.7|2248.4|4
1632986250000|2021-09-30 07:17:30|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249|2248.7|5
1632986260000|2021-09-30 07:17:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|1
1632986270000|2021-09-30 07:17:50|2249.1|2248.8|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|1
1632986280000|2021-09-30 07:18:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.8|2248.5|5
1632986290000|2021-09-30 07:18:10|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|3
1632986300000|2021-09-30 07:18:20|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|3
1632986310000|2021-09-30 07:18:30|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|4
1632986320000|2021-09-30 07:18:40|2249.7|2249.4|2250|2249.7|2250.3|2250|2249.7|2249.4|31
1632986330000|2021-09-30 07:18:50|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|0
1632986340000|2021-09-30 07:19:00|2250.3|2250|2250.6|2250.3|2250.8|2250.5|2250.2|2249.9|27
1632986350000|2021-09-30 07:19:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|5
1632986360000|2021-09-30 07:19:20|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1632986370000|2021-09-30 07:19:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.7|2250.4|11
1632986380000|2021-09-30 07:19:40|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|3
1632986390000|2021-09-30 07:19:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|2
1632986400000|2021-09-30 07:20:00|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|41
1632986410000|2021-09-30 07:20:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.2|2250.9|40
1632986420000|2021-09-30 07:20:20|2251.2|2250.9|2250.6|2250.3|2251.3|2251|2250.6|2250.3|7
1632986430000|2021-09-30 07:20:30|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|3
1632986440000|2021-09-30 07:20:40|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|2
1632986450000|2021-09-30 07:20:50|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|2
1632986460000|2021-09-30 07:21:00|2251.3|2251|2251.9|2251.6|2251.9|2251.6|2251.2|2250.9|20
1632986470000|2021-09-30 07:21:10|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|11
1632986480000|2021-09-30 07:21:20|2252.5|2252.2|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|15
1632986490000|2021-09-30 07:21:30|2252|2251.7|2252.5|2252.2|2252.5|2252.2|2251.7|2251.4|25
1632986500000|2021-09-30 07:21:40|2252.4|2252.1|2252.1|2251.8|2252.5|2252.2|2251.9|2251.6|17
1632986510000|2021-09-30 07:21:50|2252|2251.7|2252.4|2252.1|2252.6|2252.3|2252|2251.7|18
1632986520000|2021-09-30 07:22:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|14
1632986530000|2021-09-30 07:22:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|6
1632986540000|2021-09-30 07:22:20|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|0
1632986550000|2021-09-30 07:22:30|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.3|2252|7
1632986560000|2021-09-30 07:22:40|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|4
1632986570000|2021-09-30 07:22:50|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|6
1632986580000|2021-09-30 07:23:00|2252.9|2252.6|2253.1|2252.8|2253.3|2253|2252.8|2252.5|43
1632986590000|2021-09-30 07:23:10|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|12
1632986600000|2021-09-30 07:23:20|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|6
1632986610000|2021-09-30 07:23:30|2253|2252.7|2253.2|2252.9|2253.3|2253|2252.9|2252.6|3
1632986620000|2021-09-30 07:23:40|2253.3|2253|2253.9|2253.6|2254|2253.7|2253.3|2253|71
1632986630000|2021-09-30 07:23:50|2253.8|2253.5|2253.2|2252.9|2253.9|2253.6|2253.1|2252.8|14
1632986640000|2021-09-30 07:24:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|13
1632986650000|2021-09-30 07:24:10|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|7
1632986660000|2021-09-30 07:24:20|2253.6|2253.3|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|6
1632986670000|2021-09-30 07:24:30|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|5
1632986680000|2021-09-30 07:24:40|2253.5|2253.2|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|2
1632986690000|2021-09-30 07:24:50|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.8|2252.5|0
1632986700000|2021-09-30 07:25:00|2252.8|2252.5|2253.3|2253|2253.6|2253.3|2252.8|2252.5|6
1632986710000|2021-09-30 07:25:10|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.2|2252.9|8
1632986720000|2021-09-30 07:25:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|3
1632986730000|2021-09-30 07:25:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|3
1632986740000|2021-09-30 07:25:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|6
1632986750000|2021-09-30 07:25:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|4
1632986760000|2021-09-30 07:26:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253|2252.7|7
1632986770000|2021-09-30 07:26:10|2253.3|2253|2253.6|2253.3|2253.8|2253.5|2253.3|2253|2
1632986780000|2021-09-30 07:26:20|2253.5|2253.2|2252.9|2252.6|2253.6|2253.3|2252.9|2252.6|1
1632986790000|2021-09-30 07:26:30|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|6
1632986800000|2021-09-30 07:26:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|5
1632986810000|2021-09-30 07:26:50|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1632986820000|2021-09-30 07:27:00|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|7
1632986830000|2021-09-30 07:27:10|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|0
1632986840000|2021-09-30 07:27:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1632986850000|2021-09-30 07:27:30|2253.5|2253.2|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|2
1632986860000|2021-09-30 07:27:40|2253.2|2252.9|2253|2252.7|2253.3|2253|2253|2252.7|0
1632986870000|2021-09-30 07:27:50|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|3
1632986880000|2021-09-30 07:28:00|2253|2252.7|2253|2252.7|2253.3|2253|2253|2252.7|2
1632986890000|2021-09-30 07:28:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|0
1632986900000|2021-09-30 07:28:20|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.3|2252|4
1632986910000|2021-09-30 07:28:30|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|5
1632986920000|2021-09-30 07:28:40|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|3
1632986930000|2021-09-30 07:28:50|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|1
1632986940000|2021-09-30 07:29:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|9
1632986950000|2021-09-30 07:29:10|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.8|2252.5|4
1632986960000|2021-09-30 07:29:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1632986970000|2021-09-30 07:29:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1632986980000|2021-09-30 07:29:40|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|3
1632986990000|2021-09-30 07:29:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1632987000000|2021-09-30 07:30:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|5
1632987010000|2021-09-30 07:30:10|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|11
1632987020000|2021-09-30 07:30:20|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|11
1632987030000|2021-09-30 07:30:30|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|2
1632987040000|2021-09-30 07:30:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|2
1632987050000|2021-09-30 07:30:50|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|10
1632987060000|2021-09-30 07:31:00|2253.2|2252.9|2253.3|2253|2253.6|2253.3|2253.1|2252.8|17
1632987070000|2021-09-30 07:31:10|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|7
1632987080000|2021-09-30 07:31:20|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|8
1632987090000|2021-09-30 07:31:30|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|3
1632987100000|2021-09-30 07:31:40|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|9
1632987110000|2021-09-30 07:31:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|5
1632987120000|2021-09-30 07:32:00|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|6
1632987130000|2021-09-30 07:32:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1632987140000|2021-09-30 07:32:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|2
1632987150000|2021-09-30 07:32:30|2252.7|2252.4|2253.3|2253|2253.4|2253.1|2252.7|2252.4|9
1632987160000|2021-09-30 07:32:40|2253.2|2252.9|2253|2252.7|2253.3|2253|2252.9|2252.6|0
1632987170000|2021-09-30 07:32:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|4
1632987180000|2021-09-30 07:33:00|2252.8|2252.5|2252.9|2252.6|2253.3|2253|2252.7|2252.4|3
1632987190000|2021-09-30 07:33:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|9
1632987200000|2021-09-30 07:33:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1632987210000|2021-09-30 07:33:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1632987220000|2021-09-30 07:33:40|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|2
1632987230000|2021-09-30 07:33:50|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|0
1632987240000|2021-09-30 07:34:00|2252.8|2252.5|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|6
1632987250000|2021-09-30 07:34:10|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|0
1632987260000|2021-09-30 07:34:20|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|7
1632987270000|2021-09-30 07:34:30|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|1
1632987280000|2021-09-30 07:34:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|6
1632987290000|2021-09-30 07:34:50|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|20
1632987300000|2021-09-30 07:35:00|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|33
1632987310000|2021-09-30 07:35:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|10
1632987320000|2021-09-30 07:35:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|6
1632987330000|2021-09-30 07:35:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|5
1632987340000|2021-09-30 07:35:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|6
1632987350000|2021-09-30 07:35:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|7
1632987360000|2021-09-30 07:36:00|2252.8|2252.5|2253.1|2252.8|2253.3|2253|2252.8|2252.5|17
1632987370000|2021-09-30 07:36:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253|2252.7|4
1632987380000|2021-09-30 07:36:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|3
1632987390000|2021-09-30 07:36:30|2252.7|2252.4|2253|2252.7|2253.1|2252.8|2252.7|2252.4|2
1632987400000|2021-09-30 07:36:40|2252.9|2252.6|2253.2|2252.9|2253.4|2253.1|2252.9|2252.6|6
1632987410000|2021-09-30 07:36:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1632987420000|2021-09-30 07:37:00|2253.2|2252.9|2253|2252.7|2253.3|2253|2253|2252.7|19
1632987430000|2021-09-30 07:37:10|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|1
1632987440000|2021-09-30 07:37:20|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|1
1632987450000|2021-09-30 07:37:30|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|5
1632987460000|2021-09-30 07:37:40|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|13
1632987470000|2021-09-30 07:37:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|5
1632987480000|2021-09-30 07:38:00|2252.6|2252.3|2253.2|2252.9|2253.2|2252.9|2252.6|2252.3|5
1632987490000|2021-09-30 07:38:10|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|5
1632987500000|2021-09-30 07:38:20|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|3
1632987510000|2021-09-30 07:38:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|6
1632987520000|2021-09-30 07:38:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|4
1632987530000|2021-09-30 07:38:50|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|2
1632987540000|2021-09-30 07:39:00|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|4
1632987550000|2021-09-30 07:39:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|3
1632987560000|2021-09-30 07:39:20|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253|2252.7|4
1632987570000|2021-09-30 07:39:30|2253|2252.7|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|2
1632987580000|2021-09-30 07:39:40|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|0
1632987590000|2021-09-30 07:39:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|8
1632987600000|2021-09-30 07:40:00|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|0
1632987610000|2021-09-30 07:40:10|2252.1|2251.8|2252.1|2251.8|2252.3|2252|2252|2251.7|4
1632987620000|2021-09-30 07:40:20|2252|2251.7|2251.9|2251.6|2252.3|2252|2251.9|2251.6|5
1632987630000|2021-09-30 07:40:30|2251.8|2251.5|2252.2|2251.9|2252.3|2252|2251.8|2251.5|5
1632987640000|2021-09-30 07:40:40|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|3
1632987650000|2021-09-30 07:40:50|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.1|2251.8|2
1632987660000|2021-09-30 07:41:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|1
1632987670000|2021-09-30 07:41:10|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|6
1632987680000|2021-09-30 07:41:20|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|3
1632987690000|2021-09-30 07:41:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.6|2251.3|3
1632987700000|2021-09-30 07:41:40|2251.8|2251.5|2252.1|2251.8|2252.3|2252|2251.8|2251.5|24
1632987710000|2021-09-30 07:41:50|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|1
1632987720000|2021-09-30 07:42:00|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|4
1632987730000|2021-09-30 07:42:10|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|12
1632987740000|2021-09-30 07:42:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|7
1632987750000|2021-09-30 07:42:30|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|2
1632987760000|2021-09-30 07:42:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1632987770000|2021-09-30 07:42:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|4
1632987780000|2021-09-30 07:43:00|2252|2251.7|2252|2251.7|2252.2|2251.9|2252|2251.7|16
1632987790000|2021-09-30 07:43:10|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|2
1632987800000|2021-09-30 07:43:20|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|3
1632987810000|2021-09-30 07:43:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1632987820000|2021-09-30 07:43:40|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|2
1632987830000|2021-09-30 07:43:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|2
1632987840000|2021-09-30 07:44:00|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|3
1632987850000|2021-09-30 07:44:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|19
1632987860000|2021-09-30 07:44:20|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|3
1632987870000|2021-09-30 07:44:30|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1632987880000|2021-09-30 07:44:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1632987900000|2021-09-30 07:45:00|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|9
1632987910000|2021-09-30 07:45:10|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1632987920000|2021-09-30 07:45:20|2251.9|2251.6|2252.3|2252|2252.4|2252.1|2251.9|2251.6|13
1632987930000|2021-09-30 07:45:30|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|11
1632987940000|2021-09-30 07:45:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|9
1632987950000|2021-09-30 07:45:50|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|1
1632987960000|2021-09-30 07:46:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|0
1632987970000|2021-09-30 07:46:10|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|17
1632987980000|2021-09-30 07:46:20|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|10
1632987990000|2021-09-30 07:46:30|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.8|2253.5|11
1632988000000|2021-09-30 07:46:40|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|5
1632988010000|2021-09-30 07:46:50|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.3|2253|1
1632988020000|2021-09-30 07:47:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|1
1632988030000|2021-09-30 07:47:10|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.2|2252.9|3
1632988040000|2021-09-30 07:47:20|2253.2|2252.9|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|4
1632988050000|2021-09-30 07:47:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1632988060000|2021-09-30 07:47:40|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1632988070000|2021-09-30 07:47:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|6
1632988080000|2021-09-30 07:48:00|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.8|2253.5|1
1632988090000|2021-09-30 07:48:10|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|11
1632988100000|2021-09-30 07:48:20|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|12
1632988110000|2021-09-30 07:48:30|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1632988120000|2021-09-30 07:48:40|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|9
1632988130000|2021-09-30 07:48:50|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|3
1632988140000|2021-09-30 07:49:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|3
1632988150000|2021-09-30 07:49:10|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|4
1632988160000|2021-09-30 07:49:20|2254.3|2254|2254|2253.7|2254.4|2254.1|2254|2253.7|8
1632988170000|2021-09-30 07:49:30|2254.1|2253.8|2253.4|2253.1|2254.1|2253.8|2253.4|2253.1|0
1632988180000|2021-09-30 07:49:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1632988190000|2021-09-30 07:49:50|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|6
1632988200000|2021-09-30 07:50:00|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|8
1632988210000|2021-09-30 07:50:10|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|14
1632988220000|2021-09-30 07:50:20|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|2
1632988230000|2021-09-30 07:50:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|1
1632988240000|2021-09-30 07:50:40|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|2
1632988250000|2021-09-30 07:50:50|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|4
1632988260000|2021-09-30 07:51:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|9
1632988270000|2021-09-30 07:51:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|1
1632988280000|2021-09-30 07:51:20|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|5
1632988290000|2021-09-30 07:51:30|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|4
1632988300000|2021-09-30 07:51:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|9
1632988310000|2021-09-30 07:51:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|5
1632988320000|2021-09-30 07:52:00|2252.9|2252.6|2253.3|2253|2253.4|2253.1|2252.9|2252.6|8
1632988330000|2021-09-30 07:52:10|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|7
1632988340000|2021-09-30 07:52:20|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|7
1632988350000|2021-09-30 07:52:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|7
1632988360000|2021-09-30 07:52:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|5
1632988370000|2021-09-30 07:52:50|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|2
1632988380000|2021-09-30 07:53:00|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|4
1632988390000|2021-09-30 07:53:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|3
1632988400000|2021-09-30 07:53:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1632988410000|2021-09-30 07:53:30|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|4
1632988420000|2021-09-30 07:53:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1632988430000|2021-09-30 07:53:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1632988440000|2021-09-30 07:54:00|2252.8|2252.5|2252.5|2252.2|2253.1|2252.8|2252.4|2252.1|11
1632988450000|2021-09-30 07:54:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|3
1632988460000|2021-09-30 07:54:20|||||||||6
1632988470000|2021-09-30 07:54:30|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|6
1632988480000|2021-09-30 07:54:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1632988490000|2021-09-30 07:54:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|4
1632988500000|2021-09-30 07:55:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|5
1632988510000|2021-09-30 07:55:10|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.7|2252.4|11
1632988520000|2021-09-30 07:55:20|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|22
1632988530000|2021-09-30 07:55:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|20
1632988540000|2021-09-30 07:55:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|4
1632988550000|2021-09-30 07:55:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|7
1632988560000|2021-09-30 07:56:00|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|7
1632988570000|2021-09-30 07:56:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|4
1632988580000|2021-09-30 07:56:20|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2252|2251.7|12
1632988590000|2021-09-30 07:56:30|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|26
1632988600000|2021-09-30 07:56:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|3
1632988610000|2021-09-30 07:56:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.7|2251.4|20
1632988620000|2021-09-30 07:57:00|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|10
1632988630000|2021-09-30 07:57:10|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|13
1632988640000|2021-09-30 07:57:20|2252.2|2251.9|2252|2251.7|2252.3|2252|2251.9|2251.6|38
1632988650000|2021-09-30 07:57:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|18
1632988660000|2021-09-30 07:57:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|10
1632988670000|2021-09-30 07:57:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.7|2251.4|18
1632988680000|2021-09-30 07:58:00|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.6|2251.3|9
1632988690000|2021-09-30 07:58:10|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|3
1632988700000|2021-09-30 07:58:20|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|6
1632988710000|2021-09-30 07:58:30|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|9
1632988720000|2021-09-30 07:58:40|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|10
1632988730000|2021-09-30 07:58:50|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|7
1632988740000|2021-09-30 07:59:00|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1632988750000|2021-09-30 07:59:10|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|8
1632988760000|2021-09-30 07:59:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|8
1632988770000|2021-09-30 07:59:30|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|4
1632988780000|2021-09-30 07:59:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1632988790000|2021-09-30 07:59:50|2252|2251.7|2252.2|2251.9|2252.3|2252|2252|2251.7|15
1632988800000|2021-09-30 08:00:00|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252|2251.7|26
1632988810000|2021-09-30 08:00:10|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.3|2252|1
1632988820000|2021-09-30 08:00:20|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.3|2252|3
1632988830000|2021-09-30 08:00:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1632988840000|2021-09-30 08:00:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.3|2252|8
1632988850000|2021-09-30 08:00:50|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|13
1632988860000|2021-09-30 08:01:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|3
1632988870000|2021-09-30 08:01:10|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.7|2252.4|12
1632988880000|2021-09-30 08:01:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1632988890000|2021-09-30 08:01:30|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1632988900000|2021-09-30 08:01:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|2
1632988910000|2021-09-30 08:01:50|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|9
1632988920000|2021-09-30 08:02:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.7|2252.4|3
1632988930000|2021-09-30 08:02:10|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|0
1632988940000|2021-09-30 08:02:20|2252.4|2252.1|2253|2252.7|2253.1|2252.8|2252.4|2252.1|0
1632988950000|2021-09-30 08:02:30|2253.1|2252.8|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|4
1632988960000|2021-09-30 08:02:40|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1632988970000|2021-09-30 08:02:50|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|6
1632988980000|2021-09-30 08:03:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|10
1632988990000|2021-09-30 08:03:10|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|4
1632989000000|2021-09-30 08:03:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|14
1632989010000|2021-09-30 08:03:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|1
1632989020000|2021-09-30 08:03:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|5
1632989030000|2021-09-30 08:03:50|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2252.9|2252.6|15
1632989040000|2021-09-30 08:04:00|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253|2252.7|2
1632989050000|2021-09-30 08:04:10|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|14
1632989060000|2021-09-30 08:04:20|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|11
1632989070000|2021-09-30 08:04:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.3|2253|8
1632989080000|2021-09-30 08:04:40|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|18
1632989090000|2021-09-30 08:04:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|20
1632989100000|2021-09-30 08:05:00|2253.4|2253.1|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|19
1632989110000|2021-09-30 08:05:10|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|10
1632989120000|2021-09-30 08:05:20|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|50
1632989130000|2021-09-30 08:05:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|27
1632989140000|2021-09-30 08:05:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|30
1632989150000|2021-09-30 08:05:50|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|11
1632989160000|2021-09-30 08:06:00|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.3|2254|40
1632989170000|2021-09-30 08:06:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|15
1632989180000|2021-09-30 08:06:20|2254.7|2254.4|2254.3|2254|2254.8|2254.5|2254.2|2253.9|19
1632989190000|2021-09-30 08:06:30|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.1|2253.8|13
1632989200000|2021-09-30 08:06:40|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|6
1632989210000|2021-09-30 08:06:50|2254.7|2254.4|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|5
1632989220000|2021-09-30 08:07:00|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|16
1632989230000|2021-09-30 08:07:10|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|6
1632989240000|2021-09-30 08:07:20|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|8
1632989250000|2021-09-30 08:07:30|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|4
1632989260000|2021-09-30 08:07:40|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|22
1632989270000|2021-09-30 08:07:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1632989280000|2021-09-30 08:08:00|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|2
1632989290000|2021-09-30 08:08:10|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|2
1632989300000|2021-09-30 08:08:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1632989310000|2021-09-30 08:08:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1632989320000|2021-09-30 08:08:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1632989330000|2021-09-30 08:08:50|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.1|2253.8|35
1632989340000|2021-09-30 08:09:00|2254.4|2254.1|2253.6|2253.3|2254.4|2254.1|2253.6|2253.3|14
1632989350000|2021-09-30 08:09:10|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.3|2253|4
1632989360000|2021-09-30 08:09:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253|2252.7|0
1632989370000|2021-09-30 08:09:30|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.3|2253|4
1632989380000|2021-09-30 08:09:40|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|0
1632989390000|2021-09-30 08:09:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|2
1632989400000|2021-09-30 08:10:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|1
1632989410000|2021-09-30 08:10:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.1|2252.8|0
1632989420000|2021-09-30 08:10:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253|2252.7|5
1632989430000|2021-09-30 08:10:30|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|21
1632989440000|2021-09-30 08:10:40|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|3
1632989450000|2021-09-30 08:10:50|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|4
1632989460000|2021-09-30 08:11:00|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|53
1632989470000|2021-09-30 08:11:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|6
1632989480000|2021-09-30 08:11:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|4
1632989490000|2021-09-30 08:11:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|3
1632989500000|2021-09-30 08:11:40|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|6
1632989510000|2021-09-30 08:11:50|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|6
1632989520000|2021-09-30 08:12:00|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|1
1632989530000|2021-09-30 08:12:10|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2252.9|2252.6|3
1632989540000|2021-09-30 08:12:20|2253|2252.7|2253|2252.7|2253.2|2252.9|2252.8|2252.5|2
1632989550000|2021-09-30 08:12:30|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.3|2252|13
1632989560000|2021-09-30 08:12:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|4
1632989570000|2021-09-30 08:12:50|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|4
1632989580000|2021-09-30 08:13:00|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|2
1632989590000|2021-09-30 08:13:10|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|7
1632989600000|2021-09-30 08:13:20|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|2
1632989610000|2021-09-30 08:13:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1632989620000|2021-09-30 08:13:40|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|28
1632989630000|2021-09-30 08:13:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|6
1632989640000|2021-09-30 08:14:00|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|18
1632989650000|2021-09-30 08:14:10|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|4
1632989660000|2021-09-30 08:14:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|5
1632989670000|2021-09-30 08:14:30|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.2|2250.9|10
1632989680000|2021-09-30 08:14:40|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|3
1632989690000|2021-09-30 08:14:50|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|3
1632989700000|2021-09-30 08:15:00|2251.1|2250.8|2251.4|2251.1|2251.7|2251.4|2251.1|2250.8|36
1632989710000|2021-09-30 08:15:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|1
1632989720000|2021-09-30 08:15:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|7
1632989730000|2021-09-30 08:15:30|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|10
1632989740000|2021-09-30 08:15:40|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|9
1632989750000|2021-09-30 08:15:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|2
1632989760000|2021-09-30 08:16:00|2250.2|2249.9|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|8
1632989770000|2021-09-30 08:16:10|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|5
1632989780000|2021-09-30 08:16:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1632989790000|2021-09-30 08:16:30|2250.4|2250.1|2250.3|2250|2250.7|2250.4|2250.3|2250|2
1632989800000|2021-09-30 08:16:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|14
1632989810000|2021-09-30 08:16:50|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250|2249.7|3
1632989820000|2021-09-30 08:17:00|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|1
1632989830000|2021-09-30 08:17:10|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|1
1632989840000|2021-09-30 08:17:20|2250|2249.7|2250.1|2249.8|2250.4|2250.1|2250|2249.7|0
1632989850000|2021-09-30 08:17:30|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|7
1632989860000|2021-09-30 08:17:40|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|9
1632989870000|2021-09-30 08:17:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|2
1632989880000|2021-09-30 08:18:00|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|3
1632989890000|2021-09-30 08:18:10|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|30
1632989900000|2021-09-30 08:18:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|5
1632989910000|2021-09-30 08:18:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1632989920000|2021-09-30 08:18:40|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|18
1632989930000|2021-09-30 08:18:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.3|2249|7
1632989940000|2021-09-30 08:19:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1632989950000|2021-09-30 08:19:10|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|4
1632989960000|2021-09-30 08:19:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|18
1632989970000|2021-09-30 08:19:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|2
1632989980000|2021-09-30 08:19:40|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|2
1632989990000|2021-09-30 08:19:50|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|1
1632990000000|2021-09-30 08:20:00|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|2
1632990010000|2021-09-30 08:20:10|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|4
1632990020000|2021-09-30 08:20:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1632990030000|2021-09-30 08:20:30|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|6
1632990040000|2021-09-30 08:20:40|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.5|2249.2|2
1632990050000|2021-09-30 08:20:50|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|24
1632990060000|2021-09-30 08:21:00|2250|2249.7|2250.1|2249.8|2250.3|2250|2250|2249.7|32
1632990070000|2021-09-30 08:21:10|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|3
1632990080000|2021-09-30 08:21:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|5
1632990090000|2021-09-30 08:21:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|2
1632990100000|2021-09-30 08:21:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1632990110000|2021-09-30 08:21:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|0
1632990120000|2021-09-30 08:22:00|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|5
1632990130000|2021-09-30 08:22:10|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|1
1632990140000|2021-09-30 08:22:20|2249.6|2249.3|2249.9|2249.6|2250|2249.7|2249.5|2249.2|2
1632990150000|2021-09-30 08:22:30|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|0
1632990160000|2021-09-30 08:22:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|2
1632990170000|2021-09-30 08:22:50|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|0
1632990180000|2021-09-30 08:23:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|2
1632990190000|2021-09-30 08:23:10|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|7
1632990200000|2021-09-30 08:23:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|0
1632990210000|2021-09-30 08:23:30|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|11
1632990220000|2021-09-30 08:23:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|2
1632990230000|2021-09-30 08:23:50|2250.5|2250.2|2250.3|2250|2250.7|2250.4|2250.3|2250|6
1632990240000|2021-09-30 08:24:00|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|5
1632990250000|2021-09-30 08:24:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|2
1632990260000|2021-09-30 08:24:20|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|0
1632990270000|2021-09-30 08:24:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1632990280000|2021-09-30 08:24:40|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|4
1632990290000|2021-09-30 08:24:50|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|9
1632990300000|2021-09-30 08:25:00|2250.7|2250.4|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|7
1632990310000|2021-09-30 08:25:10|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.1|2250.8|2
1632990320000|2021-09-30 08:25:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|1
1632990330000|2021-09-30 08:25:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|4
1632990340000|2021-09-30 08:25:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251|2250.7|2
1632990350000|2021-09-30 08:25:50|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|7
1632990360000|2021-09-30 08:26:00|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|5
1632990370000|2021-09-30 08:26:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|1
1632990380000|2021-09-30 08:26:20|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|1
1632990390000|2021-09-30 08:26:30|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|1
1632990400000|2021-09-30 08:26:40|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|0
1632990410000|2021-09-30 08:26:50|2250.3|2250|2250.4|2250.1|2250.6|2250.3|2250.3|2250|6
1632990420000|2021-09-30 08:27:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1632990430000|2021-09-30 08:27:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1632990440000|2021-09-30 08:27:20|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|2
1632990450000|2021-09-30 08:27:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.3|2250|0
1632990460000|2021-09-30 08:27:40|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1632990470000|2021-09-30 08:27:50|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|0
1632990480000|2021-09-30 08:28:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|2
1632990490000|2021-09-30 08:28:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1632990500000|2021-09-30 08:28:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1632990510000|2021-09-30 08:28:30|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|9
1632990520000|2021-09-30 08:28:40|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1632990530000|2021-09-30 08:28:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1632990540000|2021-09-30 08:29:00|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1632990550000|2021-09-30 08:29:10|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|1
1632990560000|2021-09-30 08:29:20|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|0
1632990570000|2021-09-30 08:29:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|3
1632990580000|2021-09-30 08:29:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1632990590000|2021-09-30 08:29:50|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|8
1632990600000|2021-09-30 08:30:00|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2249.9|2249.6|8
1632990610000|2021-09-30 08:30:10|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250|2249.7|1
1632990620000|2021-09-30 08:30:20|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|7
1632990630000|2021-09-30 08:30:30|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|2
1632990640000|2021-09-30 08:30:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1632990650000|2021-09-30 08:30:50|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1632990660000|2021-09-30 08:31:00|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|11
1632990670000|2021-09-30 08:31:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1632990680000|2021-09-30 08:31:20|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|6
1632990690000|2021-09-30 08:31:30|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|4
1632990700000|2021-09-30 08:31:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|1
1632990710000|2021-09-30 08:31:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|0
1632990720000|2021-09-30 08:32:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1632990730000|2021-09-30 08:32:10|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|4
1632990740000|2021-09-30 08:32:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|3
1632990750000|2021-09-30 08:32:30|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|8
1632990760000|2021-09-30 08:32:40|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1632990770000|2021-09-30 08:32:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1632990780000|2021-09-30 08:33:00|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.5|2249.2|3
1632990790000|2021-09-30 08:33:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|0
1632990810000|2021-09-30 08:33:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1632990820000|2021-09-30 08:33:40|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249.2|2248.9|0
1632990830000|2021-09-30 08:33:50|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|1
1632990840000|2021-09-30 08:34:00|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|1
1632990850000|2021-09-30 08:34:10|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|0
1632990860000|2021-09-30 08:34:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1632990870000|2021-09-30 08:34:30|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|0
1632990880000|2021-09-30 08:34:40|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.5|2249.2|5
1632990890000|2021-09-30 08:34:50|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1632990900000|2021-09-30 08:35:00|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|1
1632990910000|2021-09-30 08:35:10|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.3|2250|7
1632990920000|2021-09-30 08:35:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1632990930000|2021-09-30 08:35:30|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1632990940000|2021-09-30 08:35:40|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|1
1632990950000|2021-09-30 08:35:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|1
1632990960000|2021-09-30 08:36:00|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|6
1632990970000|2021-09-30 08:36:10|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|4
1632990980000|2021-09-30 08:36:20|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.3|2249|1
1632990990000|2021-09-30 08:36:30|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|5
1632991000000|2021-09-30 08:36:40|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1632991010000|2021-09-30 08:36:50|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.7|2248.4|7
1632991020000|2021-09-30 08:37:00|2249|2248.7|2249.3|2249|2249.4|2249.1|2249|2248.7|3
1632991030000|2021-09-30 08:37:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|7
1632991040000|2021-09-30 08:37:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1632991050000|2021-09-30 08:37:30|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|4
1632991060000|2021-09-30 08:37:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|1
1632991070000|2021-09-30 08:37:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1632991080000|2021-09-30 08:38:00|2249.4|2249.1|2249.5|2249.2|2249.7|2249.4|2249.3|2249|7
1632991090000|2021-09-30 08:38:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|4
1632991100000|2021-09-30 08:38:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1632991110000|2021-09-30 08:38:30|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|0
1632991120000|2021-09-30 08:38:40|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|1
1632991130000|2021-09-30 08:38:50|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.1|2249.8|3
1632991140000|2021-09-30 08:39:00|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.1|2249.8|2
1632991150000|2021-09-30 08:39:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1632991160000|2021-09-30 08:39:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1632991170000|2021-09-30 08:39:30|2250.5|2250.2|2249.9|2249.6|2250.5|2250.2|2249.9|2249.6|5
1632991180000|2021-09-30 08:39:40|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1632991190000|2021-09-30 08:39:50|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.6|2249.3|13
1632991200000|2021-09-30 08:40:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|2
1632991210000|2021-09-30 08:40:10|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|1
1632991220000|2021-09-30 08:40:20|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|0
1632991230000|2021-09-30 08:40:30|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|1
1632991240000|2021-09-30 08:40:40|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|0
1632991250000|2021-09-30 08:40:50|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|0
1632991260000|2021-09-30 08:41:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2248.9|2248.6|1
1632991270000|2021-09-30 08:41:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1632991280000|2021-09-30 08:41:20|2249.2|2248.9|2249.6|2249.3|2249.7|2249.4|2249.1|2248.8|8
1632991290000|2021-09-30 08:41:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|7
1632991300000|2021-09-30 08:41:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|2
1632991310000|2021-09-30 08:41:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1632991320000|2021-09-30 08:42:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|5
1632991330000|2021-09-30 08:42:10|2249.8|2249.5|2250|2249.7|2250.2|2249.9|2249.7|2249.4|31
1632991340000|2021-09-30 08:42:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|2
1632991350000|2021-09-30 08:42:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|2
1632991360000|2021-09-30 08:42:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1632991370000|2021-09-30 08:42:50|2250|2249.7|2250|2249.7|2250.2|2249.9|2250|2249.7|4
1632991380000|2021-09-30 08:43:00|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|1
1632991390000|2021-09-30 08:43:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1632991400000|2021-09-30 08:43:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|1
1632991410000|2021-09-30 08:43:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|12
1632991420000|2021-09-30 08:43:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1632991430000|2021-09-30 08:43:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.8|2249.5|0
1632991440000|2021-09-30 08:44:00|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|0
1632991450000|2021-09-30 08:44:10|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|1
1632991460000|2021-09-30 08:44:20|2249.9|2249.6|2249.4|2249.1|2250|2249.7|2249.3|2249|20
1632991470000|2021-09-30 08:44:30|2249.5|2249.2|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|4
1632991480000|2021-09-30 08:44:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|0
1632991500000|2021-09-30 08:45:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1632991510000|2021-09-30 08:45:10|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|4
1632991520000|2021-09-30 08:45:20|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|7
1632991530000|2021-09-30 08:45:30|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|6
1632991540000|2021-09-30 08:45:40|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|4
1632991550000|2021-09-30 08:45:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1632991560000|2021-09-30 08:46:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1632991570000|2021-09-30 08:46:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|0
1632991590000|2021-09-30 08:46:30|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.3|2250|9
1632991600000|2021-09-30 08:46:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632991610000|2021-09-30 08:46:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1632991620000|2021-09-30 08:47:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|8
1632991630000|2021-09-30 08:47:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|4
1632991640000|2021-09-30 08:47:20|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1632991650000|2021-09-30 08:47:30|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|7
1632991660000|2021-09-30 08:47:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1632991670000|2021-09-30 08:47:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|2
1632991680000|2021-09-30 08:48:00|2250.8|2250.5|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|3
1632991690000|2021-09-30 08:48:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1632991700000|2021-09-30 08:48:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1632991710000|2021-09-30 08:48:30|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|5
1632991720000|2021-09-30 08:48:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1632991730000|2021-09-30 08:48:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|4
1632991740000|2021-09-30 08:49:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|4
1632991750000|2021-09-30 08:49:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1632991760000|2021-09-30 08:49:20|2250.7|2250.4|2250.3|2250|2250.8|2250.5|2250.3|2250|2
1632991770000|2021-09-30 08:49:30|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.3|2250|0
1632991780000|2021-09-30 08:49:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1632991790000|2021-09-30 08:49:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1632991800000|2021-09-30 08:50:00|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|2
1632991810000|2021-09-30 08:50:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|0
1632991820000|2021-09-30 08:50:20|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|11
1632991830000|2021-09-30 08:50:30|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|2
1632991840000|2021-09-30 08:50:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|1
1632991850000|2021-09-30 08:50:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|1
1632991860000|2021-09-30 08:51:00|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|2
1632991870000|2021-09-30 08:51:10|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|1
1632991880000|2021-09-30 08:51:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1632991890000|2021-09-30 08:51:30|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1632991900000|2021-09-30 08:51:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|4
1632991910000|2021-09-30 08:51:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|3
1632991920000|2021-09-30 08:52:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|1
1632991930000|2021-09-30 08:52:10|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|4
1632991940000|2021-09-30 08:52:20|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|2
1632991950000|2021-09-30 08:52:30|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1632991960000|2021-09-30 08:52:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1632991970000|2021-09-30 08:52:50|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|1
1632991980000|2021-09-30 08:53:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|0
1632991990000|2021-09-30 08:53:10|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.7|2250.4|12
1632992000000|2021-09-30 08:53:20|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|1
1632992010000|2021-09-30 08:53:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|0
1632992020000|2021-09-30 08:53:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1632992030000|2021-09-30 08:53:50|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1632992040000|2021-09-30 08:54:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1632992050000|2021-09-30 08:54:10|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1632992060000|2021-09-30 08:54:20|2251|2250.7|2251.2|2250.9|2251.3|2251|2251|2250.7|3
1632992070000|2021-09-30 08:54:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|8
1632992080000|2021-09-30 08:54:40|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|3
1632992090000|2021-09-30 08:54:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|6
1632992100000|2021-09-30 08:55:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|5
1632992110000|2021-09-30 08:55:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|6
1632992120000|2021-09-30 08:55:20|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|13
1632992130000|2021-09-30 08:55:30|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|39
1632992140000|2021-09-30 08:55:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|69
1632992150000|2021-09-30 08:55:50|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.1|2249.8|5
1632992160000|2021-09-30 08:56:00|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|2
1632992170000|2021-09-30 08:56:10|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|1
1632992180000|2021-09-30 08:56:20|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|3
1632992190000|2021-09-30 08:56:30|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1632992200000|2021-09-30 08:56:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1632992210000|2021-09-30 08:56:50|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1632992220000|2021-09-30 08:57:00|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1632992230000|2021-09-30 08:57:10|||||||||1
1632992240000|2021-09-30 08:57:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|3
1632992250000|2021-09-30 08:57:30|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1632992260000|2021-09-30 08:57:40|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|0
1632992270000|2021-09-30 08:57:50|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1632992280000|2021-09-30 08:58:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1632992290000|2021-09-30 08:58:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|0
1632992300000|2021-09-30 08:58:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|3
1632992310000|2021-09-30 08:58:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1632992320000|2021-09-30 08:58:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1632992330000|2021-09-30 08:58:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1632992340000|2021-09-30 08:59:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1632992350000|2021-09-30 08:59:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1632992360000|2021-09-30 08:59:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1632992370000|2021-09-30 08:59:30|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|1
1632992380000|2021-09-30 08:59:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1632992390000|2021-09-30 08:59:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|4
1632992400000|2021-09-30 09:00:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632992410000|2021-09-30 09:00:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1632992420000|2021-09-30 09:00:20|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|0
1632992430000|2021-09-30 09:00:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|0
1632992440000|2021-09-30 09:00:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1632992450000|2021-09-30 09:00:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1632992460000|2021-09-30 09:01:00|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|0
1632992470000|2021-09-30 09:01:10|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1632992480000|2021-09-30 09:01:20|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|0
1632992490000|2021-09-30 09:01:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1632992500000|2021-09-30 09:01:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|4
1632992510000|2021-09-30 09:01:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1632992520000|2021-09-30 09:02:00|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|0
1632992530000|2021-09-30 09:02:10|2250.2|2249.9|2250|2249.7|2250.4|2250.1|2250|2249.7|0
1632992540000|2021-09-30 09:02:20|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|1
1632992550000|2021-09-30 09:02:30|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|0
1632992560000|2021-09-30 09:02:40|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|1
1632992570000|2021-09-30 09:02:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1632992580000|2021-09-30 09:03:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1632992590000|2021-09-30 09:03:10|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|1
1632992600000|2021-09-30 09:03:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1632992610000|2021-09-30 09:03:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1632992620000|2021-09-30 09:03:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1632992630000|2021-09-30 09:03:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1632992640000|2021-09-30 09:04:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1632992650000|2021-09-30 09:04:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1632992660000|2021-09-30 09:04:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1632992670000|2021-09-30 09:04:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1632992680000|2021-09-30 09:04:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1632992690000|2021-09-30 09:04:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1632992700000|2021-09-30 09:05:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|4
1632992710000|2021-09-30 09:05:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1632992720000|2021-09-30 09:05:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|4
1632992730000|2021-09-30 09:05:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1632992740000|2021-09-30 09:05:40|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|0
1632992750000|2021-09-30 09:05:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1632992760000|2021-09-30 09:06:00|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|2
1632992770000|2021-09-30 09:06:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|3
1632992780000|2021-09-30 09:06:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|0
1632992790000|2021-09-30 09:06:30|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|3
1632992800000|2021-09-30 09:06:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1632992810000|2021-09-30 09:06:50|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1632992820000|2021-09-30 09:07:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1632992830000|2021-09-30 09:07:10|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1632992840000|2021-09-30 09:07:20|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|1
1632992850000|2021-09-30 09:07:30|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1632992860000|2021-09-30 09:07:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1632992870000|2021-09-30 09:07:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1632992880000|2021-09-30 09:08:00|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|3
1632992890000|2021-09-30 09:08:10|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|0
1632992900000|2021-09-30 09:08:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1632992910000|2021-09-30 09:08:30|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|1
1632992920000|2021-09-30 09:08:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1632992930000|2021-09-30 09:08:50|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.9|2249.6|2
1632992940000|2021-09-30 09:09:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1632992950000|2021-09-30 09:09:10|2250.2|2249.9|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|4
1632992960000|2021-09-30 09:09:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|0
1632992970000|2021-09-30 09:09:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|2
1632992980000|2021-09-30 09:09:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1632992990000|2021-09-30 09:09:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1632993000000|2021-09-30 09:10:00|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|0
1632993010000|2021-09-30 09:10:10|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|5
1632993020000|2021-09-30 09:10:20|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|0
1632993030000|2021-09-30 09:10:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1632993040000|2021-09-30 09:10:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1632993050000|2021-09-30 09:10:50|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|11
1632993060000|2021-09-30 09:11:00|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|0
1632993070000|2021-09-30 09:11:10|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|1
1632993080000|2021-09-30 09:11:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|1
1632993090000|2021-09-30 09:11:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|1
1632993100000|2021-09-30 09:11:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|2
1632993110000|2021-09-30 09:11:50|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|1
1632993120000|2021-09-30 09:12:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|3
1632993130000|2021-09-30 09:12:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|6
1632993140000|2021-09-30 09:12:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1632993150000|2021-09-30 09:12:30|||||||||1
1632993160000|2021-09-30 09:12:40|2250.8|2250.5|2251.3|2251|2251.4|2251.1|2250.7|2250.4|4
1632993170000|2021-09-30 09:12:50|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|1
1632993180000|2021-09-30 09:13:00|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|4
1632993190000|2021-09-30 09:13:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|2
1632993200000|2021-09-30 09:13:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|9
1632993210000|2021-09-30 09:13:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|3
1632993220000|2021-09-30 09:13:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1632993230000|2021-09-30 09:13:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1632993240000|2021-09-30 09:14:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1632993250000|2021-09-30 09:14:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1632993260000|2021-09-30 09:14:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|0
1632993270000|2021-09-30 09:14:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1632993280000|2021-09-30 09:14:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1632993300000|2021-09-30 09:15:00|2251.1|2250.8|2251.5|2251.2|2251.6|2251.3|2251.1|2250.8|11
1632993310000|2021-09-30 09:15:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|0
1632993320000|2021-09-30 09:15:20|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|0
1632993330000|2021-09-30 09:15:30|2251.1|2250.8|2251.3|2251|2251.3|2251|2251|2250.7|8
1632993340000|2021-09-30 09:15:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|1
1632993350000|2021-09-30 09:15:50|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|1
1632993360000|2021-09-30 09:16:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|0
1632993370000|2021-09-30 09:16:10|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|0
1632993380000|2021-09-30 09:16:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.7|2250.4|3
1632993390000|2021-09-30 09:16:30|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1632993400000|2021-09-30 09:16:40|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|1
1632993420000|2021-09-30 09:17:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1632993430000|2021-09-30 09:17:10|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|2
1632993440000|2021-09-30 09:17:20|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|2
1632993450000|2021-09-30 09:17:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1632993460000|2021-09-30 09:17:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|2
1632993470000|2021-09-30 09:17:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.1|2249.8|0
1632993480000|2021-09-30 09:18:00|2250.1|2249.8|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|21
1632993500000|2021-09-30 09:18:20|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|3
1632993520000|2021-09-30 09:18:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1632993530000|2021-09-30 09:18:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1632993540000|2021-09-30 09:19:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|12
1632993550000|2021-09-30 09:19:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|33
1632993560000|2021-09-30 09:19:20|||||||||1
1632993570000|2021-09-30 09:19:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|1
1632993580000|2021-09-30 09:19:40|2249.8|2249.5|2249.8|2249.5|2250|2249.7|2249.8|2249.5|1
1632993590000|2021-09-30 09:19:50|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|1
1632993600000|2021-09-30 09:20:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1632993610000|2021-09-30 09:20:10|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|21
1632993620000|2021-09-30 09:20:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|2
1632993630000|2021-09-30 09:20:30|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|9
1632993640000|2021-09-30 09:20:40|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|4
1632993650000|2021-09-30 09:20:50|2250|2249.7|2250|2249.7|2250.2|2249.9|2249.9|2249.6|4
1632993660000|2021-09-30 09:21:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1632993670000|2021-09-30 09:21:10|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|0
1632993680000|2021-09-30 09:21:20|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|4
1632993690000|2021-09-30 09:21:30|2249.8|2249.5|2249.3|2249|2249.9|2249.6|2249.3|2249|1
1632993700000|2021-09-30 09:21:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1632993710000|2021-09-30 09:21:50|2249.2|2248.9|2248.8|2248.5|2249.3|2249|2248.8|2248.5|1
1632993720000|2021-09-30 09:22:00|2248.9|2248.6|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|1
1632993730000|2021-09-30 09:22:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|8
1632993740000|2021-09-30 09:22:20|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|3
1632993750000|2021-09-30 09:22:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1632993760000|2021-09-30 09:22:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249|2248.7|1
1632993770000|2021-09-30 09:22:50|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|0
1632993780000|2021-09-30 09:23:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|1
1632993790000|2021-09-30 09:23:10|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1632993800000|2021-09-30 09:23:20|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|2
1632993810000|2021-09-30 09:23:30|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.8|2248.5|0
1632993820000|2021-09-30 09:23:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249|2248.7|1
1632993830000|2021-09-30 09:23:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|0
1632993840000|2021-09-30 09:24:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|2
1632993850000|2021-09-30 09:24:10|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|0
1632993860000|2021-09-30 09:24:20|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1632993870000|2021-09-30 09:24:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1632993890000|2021-09-30 09:24:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|1
1632993900000|2021-09-30 09:25:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|2
1632993910000|2021-09-30 09:25:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1632993920000|2021-09-30 09:25:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1632993930000|2021-09-30 09:25:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1632993940000|2021-09-30 09:25:40|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|10
1632993950000|2021-09-30 09:25:50|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2247.9|2247.6|26
1632993960000|2021-09-30 09:26:00|2248.3|2248|2247.8|2247.5|2248.4|2248.1|2247.8|2247.5|9
1632993970000|2021-09-30 09:26:10|2248|2247.7|2248|2247.7|2248.2|2247.9|2247.9|2247.6|0
1632993980000|2021-09-30 09:26:20|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|11
1632993990000|2021-09-30 09:26:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1632994000000|2021-09-30 09:26:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|4
1632994010000|2021-09-30 09:26:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|5
1632994020000|2021-09-30 09:27:00|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|13
1632994030000|2021-09-30 09:27:10|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|6
1632994040000|2021-09-30 09:27:20|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|2
1632994050000|2021-09-30 09:27:30|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|25
1632994060000|2021-09-30 09:27:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|9
1632994070000|2021-09-30 09:27:50|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.3|2246|10
1632994080000|2021-09-30 09:28:00|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|4
1632994090000|2021-09-30 09:28:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1632994100000|2021-09-30 09:28:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|6
1632994110000|2021-09-30 09:28:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|7
1632994120000|2021-09-30 09:28:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1632994130000|2021-09-30 09:28:50|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|9
1632994140000|2021-09-30 09:29:00|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1632994150000|2021-09-30 09:29:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1632994160000|2021-09-30 09:29:20|2247|2246.7|2247.3|2247|2247.4|2247.1|2247|2246.7|4
1632994170000|2021-09-30 09:29:30|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|2
1632994180000|2021-09-30 09:29:40|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.6|2247.3|13
1632994190000|2021-09-30 09:29:50|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.8|2247.5|7
1632994200000|2021-09-30 09:30:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|2
1632994210000|2021-09-30 09:30:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1632994220000|2021-09-30 09:30:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|4
1632994230000|2021-09-30 09:30:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1632994240000|2021-09-30 09:30:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1632994250000|2021-09-30 09:30:50|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1632994260000|2021-09-30 09:31:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|5
1632994270000|2021-09-30 09:31:10|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|4
1632994280000|2021-09-30 09:31:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1632994290000|2021-09-30 09:31:30|||||||||1
1632994300000|2021-09-30 09:31:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|7
1632994310000|2021-09-30 09:31:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1632994320000|2021-09-30 09:32:00|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|3
1632994330000|2021-09-30 09:32:10|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|6
1632994340000|2021-09-30 09:32:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1632994350000|2021-09-30 09:32:30|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|23
1632994360000|2021-09-30 09:32:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1632994370000|2021-09-30 09:32:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|15
1632994380000|2021-09-30 09:33:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|5
1632994390000|2021-09-30 09:33:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|17
1632994400000|2021-09-30 09:33:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1632994410000|2021-09-30 09:33:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1632994420000|2021-09-30 09:33:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|2
1632994430000|2021-09-30 09:33:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|14
1632994440000|2021-09-30 09:34:00|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|9
1632994450000|2021-09-30 09:34:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1632994460000|2021-09-30 09:34:20|||||||||3
1632994470000|2021-09-30 09:34:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1632994480000|2021-09-30 09:34:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|7
1632994490000|2021-09-30 09:34:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|14
1632994500000|2021-09-30 09:35:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|3
1632994510000|2021-09-30 09:35:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|4
1632994540000|2021-09-30 09:35:40|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|10
1632994550000|2021-09-30 09:35:50|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|16
1632994560000|2021-09-30 09:36:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1632994570000|2021-09-30 09:36:10|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1632994580000|2021-09-30 09:36:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|13
1632994590000|2021-09-30 09:36:30|2249.1|2248.8|2248.6|2248.3|2249.1|2248.8|2248.6|2248.3|2
1632994600000|2021-09-30 09:36:40|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|3
1632994610000|2021-09-30 09:36:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1632994620000|2021-09-30 09:37:00|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|0
1632994630000|2021-09-30 09:37:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.3|2248|4
1632994640000|2021-09-30 09:37:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1632994650000|2021-09-30 09:37:30|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|7
1632994660000|2021-09-30 09:37:40|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1632994670000|2021-09-30 09:37:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|2
1632994680000|2021-09-30 09:38:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|4
1632994690000|2021-09-30 09:38:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|2
1632994700000|2021-09-30 09:38:20|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|0
1632994710000|2021-09-30 09:38:30|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|3
1632994720000|2021-09-30 09:38:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|1
1632994730000|2021-09-30 09:38:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1632994740000|2021-09-30 09:39:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1632994750000|2021-09-30 09:39:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1632994760000|2021-09-30 09:39:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|3
1632994770000|2021-09-30 09:39:30|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|1
1632994780000|2021-09-30 09:39:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1632994790000|2021-09-30 09:39:50|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|8
1632994800000|2021-09-30 09:40:00|2247.5|2247.2|2246.9|2246.6|2247.5|2247.2|2246.8|2246.5|18
1632994810000|2021-09-30 09:40:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|4
1632994820000|2021-09-30 09:40:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|6
1632994830000|2021-09-30 09:40:30|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|6
1632994840000|2021-09-30 09:40:40|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|6
1632994850000|2021-09-30 09:40:50|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|3
1632994860000|2021-09-30 09:41:00|2246.7|2246.4|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|7
1632994870000|2021-09-30 09:41:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|4
1632994880000|2021-09-30 09:41:20|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|12
1632994890000|2021-09-30 09:41:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|12
1632994900000|2021-09-30 09:41:40|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.9|2245.6|4
1632994910000|2021-09-30 09:41:50|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|25
1632994920000|2021-09-30 09:42:00|2245.8|2245.5|2244.9|2244.6|2246|2245.7|2244.6|2244.3|146
1632994930000|2021-09-30 09:42:10|2244.7|2244.4|2244.6|2244.3|2245|2244.7|2244.3|2244|25
1632994940000|2021-09-30 09:42:20|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.7|2244.4|13
1632994950000|2021-09-30 09:42:30|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.5|2244.2|19
1632994960000|2021-09-30 09:42:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|7
1632994970000|2021-09-30 09:42:50|2244.7|2244.4|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|11
1632994980000|2021-09-30 09:43:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|10
1632994990000|2021-09-30 09:43:10|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|5
1632995000000|2021-09-30 09:43:20|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|14
1632995010000|2021-09-30 09:43:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|4
1632995020000|2021-09-30 09:43:40|2244.8|2244.5|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|10
1632995030000|2021-09-30 09:43:50|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.7|2244.4|5
1632995040000|2021-09-30 09:44:00|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|3
1632995050000|2021-09-30 09:44:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|0
1632995060000|2021-09-30 09:44:20|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|0
1632995070000|2021-09-30 09:44:30|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|2
1632995080000|2021-09-30 09:44:40|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.3|2244|1
1632995090000|2021-09-30 09:44:50|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|1
1632995100000|2021-09-30 09:45:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1632995110000|2021-09-30 09:45:10|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|7
1632995120000|2021-09-30 09:45:20|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|11
1632995130000|2021-09-30 09:45:30|2244.2|2243.9|2243.9|2243.6|2244.3|2244|2243.9|2243.6|9
1632995140000|2021-09-30 09:45:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|6
1632995150000|2021-09-30 09:45:50|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|7
1632995160000|2021-09-30 09:46:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2244|2243.7|3
1632995170000|2021-09-30 09:46:10|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|0
1632995180000|2021-09-30 09:46:20|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|2
1632995190000|2021-09-30 09:46:30|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|1
1632995200000|2021-09-30 09:46:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1632995210000|2021-09-30 09:46:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|0
1632995220000|2021-09-30 09:47:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1632995230000|2021-09-30 09:47:10|2244.3|2244|2244.6|2244.3|2244.7|2244.4|2244.3|2244|3
1632995240000|2021-09-30 09:47:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|1
1632995250000|2021-09-30 09:47:30|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|3
1632995260000|2021-09-30 09:47:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.3|2244|3
1632995270000|2021-09-30 09:47:50|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|1
1632995280000|2021-09-30 09:48:00|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.8|2243.5|14
1632995290000|2021-09-30 09:48:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|3
1632995300000|2021-09-30 09:48:20|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2244|2243.7|2
1632995310000|2021-09-30 09:48:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|0
1632995320000|2021-09-30 09:48:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|1
1632995330000|2021-09-30 09:48:50|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|1
1632995340000|2021-09-30 09:49:00|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|2
1632995350000|2021-09-30 09:49:10|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.3|2244|1
1632995360000|2021-09-30 09:49:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|0
1632995370000|2021-09-30 09:49:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.3|2244|4
1632995380000|2021-09-30 09:49:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1632995390000|2021-09-30 09:49:50|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|1
1632995400000|2021-09-30 09:50:00|2243.8|2243.5|2243.4|2243.1|2244|2243.7|2243.3|2243|20
1632995410000|2021-09-30 09:50:10|2243.5|2243.2|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|5
1632995420000|2021-09-30 09:50:20|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|3
1632995430000|2021-09-30 09:50:30|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|4
1632995440000|2021-09-30 09:50:40|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|5
1632995450000|2021-09-30 09:50:50|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|6
1632995460000|2021-09-30 09:51:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1632995470000|2021-09-30 09:51:10|2243.7|2243.4|2242.9|2242.6|2243.7|2243.4|2242.6|2242.3|11
1632995480000|2021-09-30 09:51:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|4
1632995490000|2021-09-30 09:51:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|6
1632995500000|2021-09-30 09:51:40|2243|2242.7|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|4
1632995510000|2021-09-30 09:51:50|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|5
1632995520000|2021-09-30 09:52:00|2242.7|2242.4|2243.3|2243|2243.3|2243|2242.7|2242.4|2
1632995530000|2021-09-30 09:52:10|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|2
1632995540000|2021-09-30 09:52:20|2243.7|2243.4|2244.2|2243.9|2244.4|2244.1|2243.7|2243.4|3
1632995550000|2021-09-30 09:52:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|4
1632995560000|2021-09-30 09:52:40|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|7
1632995570000|2021-09-30 09:52:50|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|14
1632995580000|2021-09-30 09:53:00|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|2
1632995590000|2021-09-30 09:53:10|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|4
1632995600000|2021-09-30 09:53:20|2244.9|2244.6|2245|2244.7|2245.3|2245|2244.9|2244.6|0
1632995610000|2021-09-30 09:53:30|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|0
1632995620000|2021-09-30 09:53:40|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1632995630000|2021-09-30 09:53:50|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|7
1632995640000|2021-09-30 09:54:00|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|41
1632995650000|2021-09-30 09:54:10|2244.9|2244.6|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|2
1632995660000|2021-09-30 09:54:20|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|11
1632995670000|2021-09-30 09:54:30|2244.1|2243.8|2244.8|2244.5|2244.8|2244.5|2244.1|2243.8|7
1632995680000|2021-09-30 09:54:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|7
1632995690000|2021-09-30 09:54:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1632995700000|2021-09-30 09:55:00|2244.3|2244|2244|2243.7|2244.3|2244|2243.9|2243.6|5
1632995710000|2021-09-30 09:55:10|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|5
1632995720000|2021-09-30 09:55:20|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|50
1632995730000|2021-09-30 09:55:30|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|11
1632995740000|2021-09-30 09:55:40|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|3
1632995750000|2021-09-30 09:55:50|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|2
1632995760000|2021-09-30 09:56:00|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|0
1632995770000|2021-09-30 09:56:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|3
1632995780000|2021-09-30 09:56:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|0
1632995790000|2021-09-30 09:56:30|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|7
1632995800000|2021-09-30 09:56:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|3
1632995810000|2021-09-30 09:56:50|2242.9|2242.6|2243.3|2243|2243.4|2243.1|2242.9|2242.6|1
1632995820000|2021-09-30 09:57:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|4
1632995830000|2021-09-30 09:57:10|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.3|2243|5
1632995840000|2021-09-30 09:57:20|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|0
1632995850000|2021-09-30 09:57:30|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|2
1632995860000|2021-09-30 09:57:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|3
1632995870000|2021-09-30 09:57:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1632995880000|2021-09-30 09:58:00|2243.5|2243.2|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|11
1632995900000|2021-09-30 09:58:20|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|1
1632995910000|2021-09-30 09:58:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1632995920000|2021-09-30 09:58:40|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|2
1632995930000|2021-09-30 09:58:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|3
1632995940000|2021-09-30 09:59:00|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|3
1632995950000|2021-09-30 09:59:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|8
1632995960000|2021-09-30 09:59:20|2243.6|2243.3|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|13
1632995970000|2021-09-30 09:59:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1632995980000|2021-09-30 09:59:40|||||||||1
1632995990000|2021-09-30 09:59:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1632996000000|2021-09-30 10:00:00|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|8
1632996010000|2021-09-30 10:00:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1632996020000|2021-09-30 10:00:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|9
1632996030000|2021-09-30 10:00:30|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|20
1632996040000|2021-09-30 10:00:40|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|0
1632996050000|2021-09-30 10:00:50|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|3
1632996060000|2021-09-30 10:01:00|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|1
1632996070000|2021-09-30 10:01:10|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|0
1632996080000|2021-09-30 10:01:20|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1632996090000|2021-09-30 10:01:30|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|3
1632996100000|2021-09-30 10:01:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|0
1632996110000|2021-09-30 10:01:50|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|1
1632996120000|2021-09-30 10:02:00|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|6
1632996130000|2021-09-30 10:02:10|||||||||5
1632996140000|2021-09-30 10:02:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1632996150000|2021-09-30 10:02:30|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|0
1632996160000|2021-09-30 10:02:40|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|2
1632996170000|2021-09-30 10:02:50|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.7|2244.4|0
1632996180000|2021-09-30 10:03:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|2
1632996190000|2021-09-30 10:03:10|2244.8|2244.5|2245|2244.7|2245.2|2244.9|2244.8|2244.5|11
1632996200000|2021-09-30 10:03:20|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|0
1632996210000|2021-09-30 10:03:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1632996220000|2021-09-30 10:03:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1632996230000|2021-09-30 10:03:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1632996240000|2021-09-30 10:04:00|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|14
1632996250000|2021-09-30 10:04:10|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|7
1632996260000|2021-09-30 10:04:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.3|2245|13
1632996270000|2021-09-30 10:04:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|25
1632996280000|2021-09-30 10:04:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1632996290000|2021-09-30 10:04:50|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|1
1632996300000|2021-09-30 10:05:00|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|1
1632996310000|2021-09-30 10:05:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1632996320000|2021-09-30 10:05:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1632996330000|2021-09-30 10:05:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1632996340000|2021-09-30 10:05:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1632996350000|2021-09-30 10:05:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1632996360000|2021-09-30 10:06:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1632996370000|2021-09-30 10:06:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|5
1632996380000|2021-09-30 10:06:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1632996390000|2021-09-30 10:06:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|8
1632996400000|2021-09-30 10:06:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1632996410000|2021-09-30 10:06:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|1
1632996420000|2021-09-30 10:07:00|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|1
1632996440000|2021-09-30 10:07:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1632996450000|2021-09-30 10:07:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|0
1632996460000|2021-09-30 10:07:40|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|2
1632996470000|2021-09-30 10:07:50|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|1
1632996480000|2021-09-30 10:08:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|3
1632996490000|2021-09-30 10:08:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1632996500000|2021-09-30 10:08:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1632996510000|2021-09-30 10:08:30|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|3
1632996520000|2021-09-30 10:08:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1632996530000|2021-09-30 10:08:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1632996540000|2021-09-30 10:09:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1632996550000|2021-09-30 10:09:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1632996560000|2021-09-30 10:09:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|4
1632996570000|2021-09-30 10:09:30|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|15
1632996590000|2021-09-30 10:09:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1632996600000|2021-09-30 10:10:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|5
1632996610000|2021-09-30 10:10:10|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|2
1632996620000|2021-09-30 10:10:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|1
1632996630000|2021-09-30 10:10:30|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|1
1632996640000|2021-09-30 10:10:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1632996650000|2021-09-30 10:10:50|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|1
1632996660000|2021-09-30 10:11:00|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1632996670000|2021-09-30 10:11:10|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|1
1632996680000|2021-09-30 10:11:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|2
1632996690000|2021-09-30 10:11:30|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|1
1632996700000|2021-09-30 10:11:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1632996710000|2021-09-30 10:11:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1632996720000|2021-09-30 10:12:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|0
1632996730000|2021-09-30 10:12:10|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|4
1632996740000|2021-09-30 10:12:20|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|6
1632996750000|2021-09-30 10:12:30|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|1
1632996760000|2021-09-30 10:12:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|4
1632996770000|2021-09-30 10:12:50|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|6
1632996780000|2021-09-30 10:13:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|4
1632996790000|2021-09-30 10:13:10|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|1
1632996800000|2021-09-30 10:13:20|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|3
1632996810000|2021-09-30 10:13:30|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.1|2243.8|7
1632996820000|2021-09-30 10:13:40|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|2
1632996830000|2021-09-30 10:13:50|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.6|2243.3|3
1632996840000|2021-09-30 10:14:00|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|12
1632996850000|2021-09-30 10:14:10|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.8|2243.5|4
1632996860000|2021-09-30 10:14:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|0
1632996870000|2021-09-30 10:14:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|1
1632996880000|2021-09-30 10:14:40|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|1
1632996890000|2021-09-30 10:14:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|0
1632996900000|2021-09-30 10:15:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|32
1632996910000|2021-09-30 10:15:10|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|3
1632996920000|2021-09-30 10:15:20|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|3
1632996930000|2021-09-30 10:15:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1632996940000|2021-09-30 10:15:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|1
1632996950000|2021-09-30 10:15:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1632996960000|2021-09-30 10:16:00|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|2
1632996970000|2021-09-30 10:16:10|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|4
1632996980000|2021-09-30 10:16:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|0
1632996990000|2021-09-30 10:16:30|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|7
1632997000000|2021-09-30 10:16:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|1
1632997010000|2021-09-30 10:16:50|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|0
1632997020000|2021-09-30 10:17:00|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.9|2242.6|5
1632997030000|2021-09-30 10:17:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|7
1632997040000|2021-09-30 10:17:20|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.7|2242.4|4
1632997050000|2021-09-30 10:17:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|2
1632997060000|2021-09-30 10:17:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|3
1632997080000|2021-09-30 10:18:00|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|1
1632997090000|2021-09-30 10:18:10|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|1
1632997100000|2021-09-30 10:18:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1632997110000|2021-09-30 10:18:30|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|2
1632997120000|2021-09-30 10:18:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|1
1632997130000|2021-09-30 10:18:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1632997140000|2021-09-30 10:19:00|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|12
1632997150000|2021-09-30 10:19:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1632997160000|2021-09-30 10:19:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1632997170000|2021-09-30 10:19:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|3
1632997180000|2021-09-30 10:19:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1632997190000|2021-09-30 10:19:50|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|2
1632997200000|2021-09-30 10:20:00|2243.1|2242.8|2241.7|2241.4|2243.1|2242.8|2241.5|2241.2|22
1632997210000|2021-09-30 10:20:10|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.3|2241|3
1632997220000|2021-09-30 10:20:20|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|15
1632997230000|2021-09-30 10:20:30|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|1
1632997240000|2021-09-30 10:20:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1632997250000|2021-09-30 10:20:50|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|6
1632997260000|2021-09-30 10:21:00|2242.6|2242.3|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|13
1632997270000|2021-09-30 10:21:10|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|6
1632997280000|2021-09-30 10:21:20|2243.2|2242.9|2243|2242.7|2243.3|2243|2243|2242.7|5
1632997290000|2021-09-30 10:21:30|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|1
1632997300000|2021-09-30 10:21:40|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2242.3|2242|8
1632997310000|2021-09-30 10:21:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|0
1632997320000|2021-09-30 10:22:00|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.4|2241.1|7
1632997330000|2021-09-30 10:22:10|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|4
1632997340000|2021-09-30 10:22:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.3|2240|50
1632997350000|2021-09-30 10:22:30|2240.6|2240.3|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|6
1632997360000|2021-09-30 10:22:40|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|10
1632997370000|2021-09-30 10:22:50|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2240.2|2239.9|10
1632997380000|2021-09-30 10:23:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|0
1632997390000|2021-09-30 10:23:10|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2240.3|2240|5
1632997400000|2021-09-30 10:23:20|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240|2239.7|20
1632997410000|2021-09-30 10:23:30|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|2
1632997420000|2021-09-30 10:23:40|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|3
1632997430000|2021-09-30 10:23:50|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|1
1632997440000|2021-09-30 10:24:00|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.1|2239.8|6
1632997450000|2021-09-30 10:24:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|30
1632997460000|2021-09-30 10:24:20|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|4
1632997470000|2021-09-30 10:24:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1632997480000|2021-09-30 10:24:40|2239.3|2239|2239|2238.7|2239.3|2239|2238.6|2238.3|24
1632997490000|2021-09-30 10:24:50|2238.9|2238.6|2239.1|2238.8|2239.5|2239.2|2238.9|2238.6|9
1632997500000|2021-09-30 10:25:00|2239.3|2239|2239.2|2238.9|2239.5|2239.2|2239|2238.7|7
1632997510000|2021-09-30 10:25:10|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.3|2239|1
1632997520000|2021-09-30 10:25:20|2239.9|2239.6|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|6
1632997530000|2021-09-30 10:25:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.3|2240|3
1632997540000|2021-09-30 10:25:40|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.9|2239.6|2
1632997550000|2021-09-30 10:25:50|2239.9|2239.6|2240|2239.7|2240.4|2240.1|2239.9|2239.6|6
1632997560000|2021-09-30 10:26:00|2239.9|2239.6|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|2
1632997570000|2021-09-30 10:26:10|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1632997580000|2021-09-30 10:26:20|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1632997590000|2021-09-30 10:26:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|4
1632997600000|2021-09-30 10:26:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|5
1632997610000|2021-09-30 10:26:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|1
1632997620000|2021-09-30 10:27:00|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|2
1632997630000|2021-09-30 10:27:10|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|0
1632997640000|2021-09-30 10:27:20|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|2
1632997650000|2021-09-30 10:27:30|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|6
1632997660000|2021-09-30 10:27:40|2239.2|2238.9|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|8
1632997670000|2021-09-30 10:27:50|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.3|2239|6
1632997680000|2021-09-30 10:28:00|2239.4|2239.1|2239.6|2239.3|2239.7|2239.4|2239.3|2239|3
1632997690000|2021-09-30 10:28:10|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|1
1632997700000|2021-09-30 10:28:20|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|16
1632997710000|2021-09-30 10:28:30|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|1
1632997720000|2021-09-30 10:28:40|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|1
1632997730000|2021-09-30 10:28:50|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|0
1632997740000|2021-09-30 10:29:00|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|4
1632997750000|2021-09-30 10:29:10|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.2|2238.9|6
1632997760000|2021-09-30 10:29:20|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|2
1632997770000|2021-09-30 10:29:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|2
1632997780000|2021-09-30 10:29:40|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|4
1632997790000|2021-09-30 10:29:50|2239.3|2239|2239|2238.7|2239.3|2239|2238.9|2238.6|2
1632997800000|2021-09-30 10:30:00|2238.9|2238.6|2239.9|2239.6|2239.9|2239.6|2238.8|2238.5|15
1632997810000|2021-09-30 10:30:10|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|31
1632997820000|2021-09-30 10:30:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|9
1632997830000|2021-09-30 10:30:30|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|7
1632997840000|2021-09-30 10:30:40|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|16
1632997850000|2021-09-30 10:30:50|2239.6|2239.3|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|3
1632997860000|2021-09-30 10:31:00|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|24
1632997870000|2021-09-30 10:31:10|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.6|2239.3|14
1632997880000|2021-09-30 10:31:20|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|5
1632997890000|2021-09-30 10:31:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|5
1632997900000|2021-09-30 10:31:40|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|10
1632997910000|2021-09-30 10:31:50|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.2|2239.9|14
1632997920000|2021-09-30 10:32:00|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.1|2239.8|5
1632997930000|2021-09-30 10:32:10|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|10
1632997940000|2021-09-30 10:32:20|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|1
1632997950000|2021-09-30 10:32:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|3
1632997960000|2021-09-30 10:32:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1632997970000|2021-09-30 10:32:50|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|7
1632997980000|2021-09-30 10:33:00|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|15
1632997990000|2021-09-30 10:33:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|5
1632998000000|2021-09-30 10:33:20|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|12
1632998010000|2021-09-30 10:33:30|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|6
1632998020000|2021-09-30 10:33:40|2240.2|2239.9|2240|2239.7|2240.5|2240.2|2240|2239.7|16
1632998030000|2021-09-30 10:33:50|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|11
1632998040000|2021-09-30 10:34:00|2240.2|2239.9|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|7
1632998050000|2021-09-30 10:34:10|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|1
1632998060000|2021-09-30 10:34:20|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|1
1632998070000|2021-09-30 10:34:30|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|9
1632998080000|2021-09-30 10:34:40|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|10
1632998090000|2021-09-30 10:34:50|2241.5|2241.2|2241.9|2241.6|2242|2241.7|2241.5|2241.2|11
1632998100000|2021-09-30 10:35:00|2241.8|2241.5|2241.4|2241.1|2242|2241.7|2241.3|2241|12
1632998110000|2021-09-30 10:35:10|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|1
1632998120000|2021-09-30 10:35:20|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|8
1632998130000|2021-09-30 10:35:30|2242|2241.7|2242.2|2241.9|2242.4|2242.1|2242|2241.7|23
1632998140000|2021-09-30 10:35:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|5
1632998150000|2021-09-30 10:35:50|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|4
1632998160000|2021-09-30 10:36:00|2242.5|2242.2|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|21
1632998170000|2021-09-30 10:36:10|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|8
1632998180000|2021-09-30 10:36:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|12
1632998190000|2021-09-30 10:36:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|9
1632998200000|2021-09-30 10:36:40|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|11
1632998210000|2021-09-30 10:36:50|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|10
1632998220000|2021-09-30 10:37:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|5
1632998230000|2021-09-30 10:37:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|6
1632998240000|2021-09-30 10:37:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1632998250000|2021-09-30 10:37:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1632998260000|2021-09-30 10:37:40|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2241.9|2241.6|15
1632998270000|2021-09-30 10:37:50|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.9|2241.6|3
1632998280000|2021-09-30 10:38:00|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.9|2241.6|12
1632998290000|2021-09-30 10:38:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|2
1632998300000|2021-09-30 10:38:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1632998310000|2021-09-30 10:38:30|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|6
1632998320000|2021-09-30 10:38:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1632998330000|2021-09-30 10:38:50|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.8|2241.5|5
1632998340000|2021-09-30 10:39:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|6
1632998350000|2021-09-30 10:39:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|8
1632998360000|2021-09-30 10:39:20|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|3
1632998370000|2021-09-30 10:39:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|3
1632998380000|2021-09-30 10:39:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1632998390000|2021-09-30 10:39:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1632998400000|2021-09-30 10:40:00|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|6
1632998410000|2021-09-30 10:40:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|5
1632998420000|2021-09-30 10:40:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|4
1632998430000|2021-09-30 10:40:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|3
1632998440000|2021-09-30 10:40:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|6
1632998450000|2021-09-30 10:40:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|7
1632998460000|2021-09-30 10:41:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|5
1632998470000|2021-09-30 10:41:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|7
1632998480000|2021-09-30 10:41:20|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|3
1632998490000|2021-09-30 10:41:30|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|19
1632998500000|2021-09-30 10:41:40|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|12
1632998510000|2021-09-30 10:41:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1632998520000|2021-09-30 10:42:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|6
1632998530000|2021-09-30 10:42:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|4
1632998540000|2021-09-30 10:42:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1632998550000|2021-09-30 10:42:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|3
1632998560000|2021-09-30 10:42:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1632998570000|2021-09-30 10:42:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|11
1632998580000|2021-09-30 10:43:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|1
1632998590000|2021-09-30 10:43:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1632998600000|2021-09-30 10:43:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|5
1632998610000|2021-09-30 10:43:30|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|3
1632998620000|2021-09-30 10:43:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|3
1632998630000|2021-09-30 10:43:50|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|14
1632998640000|2021-09-30 10:44:00|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|11
1632998650000|2021-09-30 10:44:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1632998660000|2021-09-30 10:44:20|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1632998670000|2021-09-30 10:44:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1632998680000|2021-09-30 10:44:40|2243|2242.7|2243.1|2242.8|2243.3|2243|2243|2242.7|0
1632998690000|2021-09-30 10:44:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|0
1632998700000|2021-09-30 10:45:00|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|28
1632998710000|2021-09-30 10:45:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1632998720000|2021-09-30 10:45:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|4
1632998730000|2021-09-30 10:45:30|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|7
1632998740000|2021-09-30 10:45:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1632998750000|2021-09-30 10:45:50|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|12
1632998760000|2021-09-30 10:46:00|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|7
1632998770000|2021-09-30 10:46:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1632998780000|2021-09-30 10:46:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|0
1632998790000|2021-09-30 10:46:30|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2244|2243.7|80
1632998800000|2021-09-30 10:46:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|18
1632998810000|2021-09-30 10:46:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|2
1632998820000|2021-09-30 10:47:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|6
1632998830000|2021-09-30 10:47:10|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|0
1632998840000|2021-09-30 10:47:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1632998850000|2021-09-30 10:47:30|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|11
1632998860000|2021-09-30 10:47:40|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|7
1632998870000|2021-09-30 10:47:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|3
1632998880000|2021-09-30 10:48:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|8
1632998890000|2021-09-30 10:48:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1632998900000|2021-09-30 10:48:20|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|10
1632998910000|2021-09-30 10:48:30|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|2
1632998920000|2021-09-30 10:48:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|2
1632998930000|2021-09-30 10:48:50|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|5
1632998940000|2021-09-30 10:49:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.1|2243.8|6
1632998950000|2021-09-30 10:49:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|1
1632998960000|2021-09-30 10:49:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|4
1632998970000|2021-09-30 10:49:30|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|2
1632998980000|2021-09-30 10:49:40|2245|2244.7|2245.3|2245|2245.6|2245.3|2245|2244.7|14
1632998990000|2021-09-30 10:49:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1632999000000|2021-09-30 10:50:00|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|1
1632999010000|2021-09-30 10:50:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|2
1632999020000|2021-09-30 10:50:20|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|3
1632999030000|2021-09-30 10:50:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1632999040000|2021-09-30 10:50:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|4
1632999050000|2021-09-30 10:50:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1632999060000|2021-09-30 10:51:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|9
1632999070000|2021-09-30 10:51:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|12
1632999080000|2021-09-30 10:51:20|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|5
1632999090000|2021-09-30 10:51:30|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|10
1632999100000|2021-09-30 10:51:40|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|18
1632999110000|2021-09-30 10:51:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.3|2245|4
1632999120000|2021-09-30 10:52:00|2245.3|2245|2245|2244.7|2245.4|2245.1|2244.9|2244.6|12
1632999130000|2021-09-30 10:52:10|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|16
1632999140000|2021-09-30 10:52:20|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|15
1632999150000|2021-09-30 10:52:30|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|3
1632999160000|2021-09-30 10:52:40|2245.1|2244.8|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|2
1632999170000|2021-09-30 10:52:50|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1632999180000|2021-09-30 10:53:00|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.8|2244.5|2
1632999190000|2021-09-30 10:53:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1632999200000|2021-09-30 10:53:20|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|3
1632999210000|2021-09-30 10:53:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1632999220000|2021-09-30 10:53:40|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|1
1632999230000|2021-09-30 10:53:50|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|14
1632999240000|2021-09-30 10:54:00|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|4
1632999250000|2021-09-30 10:54:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1632999260000|2021-09-30 10:54:20|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|7
1632999270000|2021-09-30 10:54:30|2244|2243.7|2244|2243.7|2244|2243.7|2243.7|2243.4|0
1632999280000|2021-09-30 10:54:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|1
1632999290000|2021-09-30 10:54:50|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|6
1632999300000|2021-09-30 10:55:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|3
1632999310000|2021-09-30 10:55:10|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|3
1632999320000|2021-09-30 10:55:20|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|1
1632999330000|2021-09-30 10:55:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|5
1632999340000|2021-09-30 10:55:40|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|7
1632999350000|2021-09-30 10:55:50|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|7
1632999360000|2021-09-30 10:56:00|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1632999370000|2021-09-30 10:56:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|2
1632999380000|2021-09-30 10:56:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1632999390000|2021-09-30 10:56:30|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.3|2243|6
1632999400000|2021-09-30 10:56:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1632999410000|2021-09-30 10:56:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1632999420000|2021-09-30 10:57:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1632999430000|2021-09-30 10:57:10|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1632999440000|2021-09-30 10:57:20|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|1
1632999450000|2021-09-30 10:57:30|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|0
1632999460000|2021-09-30 10:57:40|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|10
1632999470000|2021-09-30 10:57:50|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|1
1632999480000|2021-09-30 10:58:00|2242.7|2242.4|2243.2|2242.9|2243.3|2243|2242.7|2242.4|8
1632999490000|2021-09-30 10:58:10|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2243.1|2242.8|13
1632999500000|2021-09-30 10:58:20|2243|2242.7|2243|2242.7|2243.4|2243.1|2243|2242.7|13
1632999510000|2021-09-30 10:58:30|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|4
1632999520000|2021-09-30 10:58:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|3
1632999530000|2021-09-30 10:58:50|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|5
1632999540000|2021-09-30 10:59:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1632999550000|2021-09-30 10:59:10|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|2
1632999560000|2021-09-30 10:59:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1632999570000|2021-09-30 10:59:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1632999580000|2021-09-30 10:59:40|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|2
1632999590000|2021-09-30 10:59:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1632999600000|2021-09-30 11:00:00|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|17
1632999610000|2021-09-30 11:00:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|5
1632999620000|2021-09-30 11:00:20|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|8
1632999630000|2021-09-30 11:00:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.6|2242.3|11
1632999640000|2021-09-30 11:00:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|11
1632999650000|2021-09-30 11:00:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|14
1632999660000|2021-09-30 11:01:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.6|2242.3|11
1632999670000|2021-09-30 11:01:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1632999680000|2021-09-30 11:01:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|2
1632999690000|2021-09-30 11:01:30|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|2
1632999700000|2021-09-30 11:01:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|15
1632999710000|2021-09-30 11:01:50|2243.1|2242.8|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|11
1632999720000|2021-09-30 11:02:00|2243.5|2243.2|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|3
1632999730000|2021-09-30 11:02:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|0
1632999740000|2021-09-30 11:02:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1632999750000|2021-09-30 11:02:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|1
1632999760000|2021-09-30 11:02:40|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|2
1632999770000|2021-09-30 11:02:50|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|0
1632999780000|2021-09-30 11:03:00|2242.3|2242|2242.3|2242|2242.6|2242.3|2242.3|2242|2
1632999790000|2021-09-30 11:03:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1632999800000|2021-09-30 11:03:20|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|1
1632999810000|2021-09-30 11:03:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1632999820000|2021-09-30 11:03:40|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|2
1632999830000|2021-09-30 11:03:50|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.3|2241|5
1632999840000|2021-09-30 11:04:00|2241.6|2241.3|2241.7|2241.4|2242|2241.7|2241.5|2241.2|1
1632999850000|2021-09-30 11:04:10|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|4
1632999860000|2021-09-30 11:04:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|5
1632999870000|2021-09-30 11:04:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|8
1632999880000|2021-09-30 11:04:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|7
1632999890000|2021-09-30 11:04:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|3
1632999900000|2021-09-30 11:05:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|7
1632999910000|2021-09-30 11:05:10|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.7|2240.4|6
1632999920000|2021-09-30 11:05:20|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1632999930000|2021-09-30 11:05:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|3
1632999940000|2021-09-30 11:05:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|2
1632999950000|2021-09-30 11:05:50|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|8
1632999960000|2021-09-30 11:06:00|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|6
1632999970000|2021-09-30 11:06:10|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|13
1632999980000|2021-09-30 11:06:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|4
1632999990000|2021-09-30 11:06:30|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|2
1633000000000|2021-09-30 11:06:40|2242|2241.7|2242|2241.7|2242.3|2242|2242|2241.7|6
1633000010000|2021-09-30 11:06:50|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|3
1633000020000|2021-09-30 11:07:00|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|7
1633000030000|2021-09-30 11:07:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|3
1633000040000|2021-09-30 11:07:20|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|2
1633000050000|2021-09-30 11:07:30|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|0
1633000060000|2021-09-30 11:07:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.3|2242|3
1633000070000|2021-09-30 11:07:50|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|1
1633000080000|2021-09-30 11:08:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|6
1633000090000|2021-09-30 11:08:10|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|0
1633000100000|2021-09-30 11:08:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1633000110000|2021-09-30 11:08:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1633000120000|2021-09-30 11:08:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|3
1633000130000|2021-09-30 11:08:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|2
1633000140000|2021-09-30 11:09:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|6
1633000150000|2021-09-30 11:09:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|6
1633000160000|2021-09-30 11:09:20|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|0
1633000170000|2021-09-30 11:09:30|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.3|2243|6
1633000180000|2021-09-30 11:09:40|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|2
1633000190000|2021-09-30 11:09:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1633000200000|2021-09-30 11:10:00|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|3
1633000210000|2021-09-30 11:10:10|2243.5|2243.2|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|2
1633000220000|2021-09-30 11:10:20|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|2
1633000230000|2021-09-30 11:10:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1633000240000|2021-09-30 11:10:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1633000250000|2021-09-30 11:10:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|3
1633000260000|2021-09-30 11:11:00|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|1
1633000270000|2021-09-30 11:11:10|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|28
1633000280000|2021-09-30 11:11:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|1
1633000290000|2021-09-30 11:11:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1633000300000|2021-09-30 11:11:40|2244.3|2244|2244.9|2244.6|2245|2244.7|2244.3|2244|14
1633000310000|2021-09-30 11:11:50|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.5|2244.2|5
1633000320000|2021-09-30 11:12:00|2244.9|2244.6|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|8
1633000330000|2021-09-30 11:12:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|4
1633000340000|2021-09-30 11:12:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|0
1633000350000|2021-09-30 11:12:30|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|3
1633000360000|2021-09-30 11:12:40|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.3|2244|4
1633000370000|2021-09-30 11:12:50|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|1
1633000380000|2021-09-30 11:13:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|2
1633000390000|2021-09-30 11:13:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|0
1633000400000|2021-09-30 11:13:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|1
1633000410000|2021-09-30 11:13:30|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.8|2243.5|9
1633000420000|2021-09-30 11:13:40|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|0
1633000430000|2021-09-30 11:13:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|1
1633000440000|2021-09-30 11:14:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|0
1633000450000|2021-09-30 11:14:10|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|6
1633000460000|2021-09-30 11:14:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1633000470000|2021-09-30 11:14:30|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|1
1633000480000|2021-09-30 11:14:40|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|7
1633000490000|2021-09-30 11:14:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|3
1633000500000|2021-09-30 11:15:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|2
1633000510000|2021-09-30 11:15:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|19
1633000520000|2021-09-30 11:15:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|26
1633000530000|2021-09-30 11:15:30|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|7
1633000540000|2021-09-30 11:15:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.8|2244.5|4
1633000550000|2021-09-30 11:15:50|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|14
1633000560000|2021-09-30 11:16:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|13
1633000570000|2021-09-30 11:16:10|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|12
1633000580000|2021-09-30 11:16:20|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|11
1633000590000|2021-09-30 11:16:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1633000600000|2021-09-30 11:16:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|4
1633000610000|2021-09-30 11:16:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|28
1633000620000|2021-09-30 11:17:00|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|76
1633000630000|2021-09-30 11:17:10|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|14
1633000640000|2021-09-30 11:17:20|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|9
1633000650000|2021-09-30 11:17:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1633000660000|2021-09-30 11:17:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1633000670000|2021-09-30 11:17:50|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|2
1633000680000|2021-09-30 11:18:00|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|12
1633000690000|2021-09-30 11:18:10|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|3
1633000700000|2021-09-30 11:18:20|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.9|2244.6|4
1633000710000|2021-09-30 11:18:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1633000720000|2021-09-30 11:18:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1633000730000|2021-09-30 11:18:50|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|1
1633000740000|2021-09-30 11:19:00|2245.2|2244.9|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|2
1633000750000|2021-09-30 11:19:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|1
1633000760000|2021-09-30 11:19:20|2245.5|2245.2|2245.9|2245.6|2246|2245.7|2245.5|2245.2|5
1633000770000|2021-09-30 11:19:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|2
1633000780000|2021-09-30 11:19:40|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|11
1633000790000|2021-09-30 11:19:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1633000800000|2021-09-30 11:20:00|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|7
1633000810000|2021-09-30 11:20:10|2245.7|2245.4|2245.6|2245.3|2246|2245.7|2245.6|2245.3|10
1633000820000|2021-09-30 11:20:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1633000830000|2021-09-30 11:20:30|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|6
1633000840000|2021-09-30 11:20:40|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|0
1633000850000|2021-09-30 11:20:50|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.9|2244.6|14
1633000860000|2021-09-30 11:21:00|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.6|2244.3|11
1633000870000|2021-09-30 11:21:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1633000880000|2021-09-30 11:21:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|12
1633000890000|2021-09-30 11:21:30|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1633000900000|2021-09-30 11:21:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1633000910000|2021-09-30 11:21:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|5
1633000920000|2021-09-30 11:22:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|5
1633000930000|2021-09-30 11:22:10|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|6
1633000940000|2021-09-30 11:22:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1633000960000|2021-09-30 11:22:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1633000970000|2021-09-30 11:22:50|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1633000980000|2021-09-30 11:23:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|4
1633000990000|2021-09-30 11:23:10|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|11
1633001000000|2021-09-30 11:23:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.9|2243.6|1
1633001010000|2021-09-30 11:23:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|6
1633001020000|2021-09-30 11:23:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|23
1633001030000|2021-09-30 11:23:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1633001040000|2021-09-30 11:24:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1633001050000|2021-09-30 11:24:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|7
1633001060000|2021-09-30 11:24:20|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|8
1633001070000|2021-09-30 11:24:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1633001080000|2021-09-30 11:24:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|3
1633001090000|2021-09-30 11:24:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1633001100000|2021-09-30 11:25:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|4
1633001110000|2021-09-30 11:25:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1633001120000|2021-09-30 11:25:20|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.3|2244|6
1633001130000|2021-09-30 11:25:30|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|3
1633001140000|2021-09-30 11:25:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1633001150000|2021-09-30 11:25:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|10
1633001160000|2021-09-30 11:26:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1633001170000|2021-09-30 11:26:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1633001180000|2021-09-30 11:26:20|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1633001190000|2021-09-30 11:26:30|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244.1|2243.8|5
1633001200000|2021-09-30 11:26:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|1
1633001210000|2021-09-30 11:26:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1633001220000|2021-09-30 11:27:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|0
1633001230000|2021-09-30 11:27:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1633001240000|2021-09-30 11:27:20|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|3
1633001250000|2021-09-30 11:27:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1633001260000|2021-09-30 11:27:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|0
1633001270000|2021-09-30 11:27:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1633001280000|2021-09-30 11:28:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|4
1633001290000|2021-09-30 11:28:10|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|8
1633001300000|2021-09-30 11:28:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|3
1633001310000|2021-09-30 11:28:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1633001320000|2021-09-30 11:28:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1633001330000|2021-09-30 11:28:50|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1633001340000|2021-09-30 11:29:00|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|13
1633001350000|2021-09-30 11:29:10|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|4
1633001360000|2021-09-30 11:29:20|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1633001370000|2021-09-30 11:29:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1633001380000|2021-09-30 11:29:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|2
1633001390000|2021-09-30 11:29:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1633001400000|2021-09-30 11:30:00|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|10
1633001410000|2021-09-30 11:30:10|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|6
1633001420000|2021-09-30 11:30:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|33
1633001430000|2021-09-30 11:30:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1633001440000|2021-09-30 11:30:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1633001450000|2021-09-30 11:30:50|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|7
1633001460000|2021-09-30 11:31:00|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|7
1633001470000|2021-09-30 11:31:10|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243|2242.7|9
1633001480000|2021-09-30 11:31:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1633001490000|2021-09-30 11:31:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1633001500000|2021-09-30 11:31:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1633001510000|2021-09-30 11:31:50|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1633001520000|2021-09-30 11:32:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.3|2242|31
1633001530000|2021-09-30 11:32:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.3|2242|9
1633001540000|2021-09-30 11:32:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|1
1633001550000|2021-09-30 11:32:30|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|1
1633001560000|2021-09-30 11:32:40|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|8
1633001570000|2021-09-30 11:32:50|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|8
1633001580000|2021-09-30 11:33:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1633001590000|2021-09-30 11:33:10|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|6
1633001600000|2021-09-30 11:33:20|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.8|2242.5|5
1633001610000|2021-09-30 11:33:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1633001620000|2021-09-30 11:33:40|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|4
1633001630000|2021-09-30 11:33:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|5
1633001640000|2021-09-30 11:34:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1633001650000|2021-09-30 11:34:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1633001660000|2021-09-30 11:34:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|3
1633001670000|2021-09-30 11:34:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1633001680000|2021-09-30 11:34:40|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|5
1633001690000|2021-09-30 11:34:50|2242.9|2242.6|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|2
1633001700000|2021-09-30 11:35:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|0
1633001710000|2021-09-30 11:35:10|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|8
1633001720000|2021-09-30 11:35:20|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|5
1633001730000|2021-09-30 11:35:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|4
1633001740000|2021-09-30 11:35:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|7
1633001750000|2021-09-30 11:35:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|5
1633001760000|2021-09-30 11:36:00|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|7
1633001770000|2021-09-30 11:36:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1633001780000|2021-09-30 11:36:20|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|4
1633001790000|2021-09-30 11:36:30|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1633001800000|2021-09-30 11:36:40|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|6
1633001810000|2021-09-30 11:36:50|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|1
1633001820000|2021-09-30 11:37:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|10
1633001830000|2021-09-30 11:37:10|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.7|2242.4|2
1633001840000|2021-09-30 11:37:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1633001850000|2021-09-30 11:37:30|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|1
1633001860000|2021-09-30 11:37:40|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|7
1633001870000|2021-09-30 11:37:50|2242.8|2242.5|2242.7|2242.4|2243|2242.7|2242.7|2242.4|3
1633001880000|2021-09-30 11:38:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|0
1633001890000|2021-09-30 11:38:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|4
1633001900000|2021-09-30 11:38:20|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|3
1633001910000|2021-09-30 11:38:30|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.3|2242|2
1633001920000|2021-09-30 11:38:40|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.9|2241.6|11
1633001930000|2021-09-30 11:38:50|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|3
1633001940000|2021-09-30 11:39:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|2
1633001950000|2021-09-30 11:39:10|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|1
1633001960000|2021-09-30 11:39:20|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.8|2241.5|4
1633001970000|2021-09-30 11:39:30|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|9
1633001980000|2021-09-30 11:39:40|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|7
1633001990000|2021-09-30 11:39:50|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|24
1633002000000|2021-09-30 11:40:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|11
1633002010000|2021-09-30 11:40:10|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|16
1633002020000|2021-09-30 11:40:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|8
1633002030000|2021-09-30 11:40:30|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|24
1633002040000|2021-09-30 11:40:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|8
1633002050000|2021-09-30 11:40:50|2241.2|2240.9|2240.8|2240.5|2241.3|2241|2240.8|2240.5|24
1633002060000|2021-09-30 11:41:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|13
1633002070000|2021-09-30 11:41:10|2240.9|2240.6|2241.2|2240.9|2241.3|2241|2240.9|2240.6|5
1633002080000|2021-09-30 11:41:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|3
1633002090000|2021-09-30 11:41:30|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|4
1633002100000|2021-09-30 11:41:40|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|10
1633002110000|2021-09-30 11:41:50|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|1
1633002120000|2021-09-30 11:42:00|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|2
1633002130000|2021-09-30 11:42:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|5
1633002140000|2021-09-30 11:42:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1633002150000|2021-09-30 11:42:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|4
1633002170000|2021-09-30 11:42:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1633002180000|2021-09-30 11:43:00|2240.9|2240.6|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|24
1633002190000|2021-09-30 11:43:10|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.1|2239.8|7
1633002200000|2021-09-30 11:43:20|2240.4|2240.1|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|6
1633002210000|2021-09-30 11:43:30|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240|2239.7|34
1633002220000|2021-09-30 11:43:40|2240|2239.7|2239.1|2238.8|2240|2239.7|2238.9|2238.6|58
1633002230000|2021-09-30 11:43:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|8
1633002240000|2021-09-30 11:44:00|2239.5|2239.2|2239.1|2238.8|2239.6|2239.3|2239|2238.7|8
1633002250000|2021-09-30 11:44:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2238.8|2238.5|6
1633002260000|2021-09-30 11:44:20|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|3
1633002270000|2021-09-30 11:44:30|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.1|2238.8|5
1633002280000|2021-09-30 11:44:40|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|1
1633002290000|2021-09-30 11:44:50|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|14
1633002300000|2021-09-30 11:45:00|2238.9|2238.6|2239.3|2239|2239.4|2239.1|2238.9|2238.6|4
1633002310000|2021-09-30 11:45:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1633002320000|2021-09-30 11:45:20|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|10
1633002330000|2021-09-30 11:45:30|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.3|2239|15
1633002340000|2021-09-30 11:45:40|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239.1|2238.8|14
1633002350000|2021-09-30 11:45:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|20
1633002360000|2021-09-30 11:46:00|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|14
1633002370000|2021-09-30 11:46:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|8
1633002380000|2021-09-30 11:46:20|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|8
1633002390000|2021-09-30 11:46:30|2239.1|2238.8|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|7
1633002400000|2021-09-30 11:46:40|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|8
1633002410000|2021-09-30 11:46:50|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|6
1633002420000|2021-09-30 11:47:00|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1633002430000|2021-09-30 11:47:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|3
1633002440000|2021-09-30 11:47:20|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|14
1633002450000|2021-09-30 11:47:30|2239.2|2238.9|2239.3|2239|2239.5|2239.2|2239.2|2238.9|15
1633002460000|2021-09-30 11:47:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1633002470000|2021-09-30 11:47:50|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|3
1633002480000|2021-09-30 11:48:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|9
1633002490000|2021-09-30 11:48:10|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|0
1633002500000|2021-09-30 11:48:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|1
1633002510000|2021-09-30 11:48:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1633002520000|2021-09-30 11:48:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|1
1633002530000|2021-09-30 11:48:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|1
1633002540000|2021-09-30 11:49:00|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|5
1633002550000|2021-09-30 11:49:10|2239.5|2239.2|2239.3|2239|2239.6|2239.3|2239.3|2239|2
1633002560000|2021-09-30 11:49:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|12
1633002570000|2021-09-30 11:49:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1633002580000|2021-09-30 11:49:40|2239.5|2239.2|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|1
1633002590000|2021-09-30 11:49:50|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|6
1633002600000|2021-09-30 11:50:00|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|4
1633002610000|2021-09-30 11:50:10|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.4|2239.1|17
1633002620000|2021-09-30 11:50:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|0
1633002630000|2021-09-30 11:50:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|6
1633002640000|2021-09-30 11:50:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|2
1633002650000|2021-09-30 11:50:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|8
1633002660000|2021-09-30 11:51:00|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1633002670000|2021-09-30 11:51:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1633002680000|2021-09-30 11:51:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|6
1633002690000|2021-09-30 11:51:30|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|8
1633002700000|2021-09-30 11:51:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1633002720000|2021-09-30 11:52:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|3
1633002730000|2021-09-30 11:52:10|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|41
1633002740000|2021-09-30 11:52:20|2240.4|2240.1|2241.2|2240.9|2241.2|2240.9|2240.4|2240.1|3
1633002750000|2021-09-30 11:52:30|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|7
1633002760000|2021-09-30 11:52:40|2241.1|2240.8|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|3
1633002770000|2021-09-30 11:52:50|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|9
1633002780000|2021-09-30 11:53:00|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.6|2240.3|3
1633002790000|2021-09-30 11:53:10|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|3
1633002800000|2021-09-30 11:53:20|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|2
1633002810000|2021-09-30 11:53:30|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|0
1633002820000|2021-09-30 11:53:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1633002830000|2021-09-30 11:53:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1633002840000|2021-09-30 11:54:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|10
1633002850000|2021-09-30 11:54:10|2241.7|2241.4|2242.1|2241.8|2242.2|2241.9|2241.6|2241.3|22
1633002860000|2021-09-30 11:54:20|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|3
1633002870000|2021-09-30 11:54:30|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|6
1633002880000|2021-09-30 11:54:40|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|6
1633002890000|2021-09-30 11:54:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|3
1633002900000|2021-09-30 11:55:00|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|2
1633002910000|2021-09-30 11:55:10|2241.9|2241.6|2241.6|2241.3|2242|2241.7|2241.5|2241.2|9
1633002920000|2021-09-30 11:55:20|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241|2240.7|9
1633002930000|2021-09-30 11:55:30|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|6
1633002940000|2021-09-30 11:55:40|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|3
1633002950000|2021-09-30 11:55:50|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.8|2240.5|9
1633002960000|2021-09-30 11:56:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|2
1633002970000|2021-09-30 11:56:10|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.2|2240.9|20
1633002980000|2021-09-30 11:56:20|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|1
1633002990000|2021-09-30 11:56:30|2241.6|2241.3|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|14
1633003000000|2021-09-30 11:56:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|16
1633003010000|2021-09-30 11:56:50|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|1
1633003020000|2021-09-30 11:57:00|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|2
1633003030000|2021-09-30 11:57:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.3|2241|6
1633003040000|2021-09-30 11:57:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1633003050000|2021-09-30 11:57:30|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1633003060000|2021-09-30 11:57:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1633003070000|2021-09-30 11:57:50|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|2
1633003080000|2021-09-30 11:58:00|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.2|2240.9|3
1633003090000|2021-09-30 11:58:10|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|1
1633003100000|2021-09-30 11:58:20|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|2
1633003110000|2021-09-30 11:58:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|2
1633003120000|2021-09-30 11:58:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|4
1633003130000|2021-09-30 11:58:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.3|2240|5
1633003140000|2021-09-30 11:59:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1633003150000|2021-09-30 11:59:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1633003160000|2021-09-30 11:59:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|1
1633003170000|2021-09-30 11:59:30|2241.2|2240.9|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|12
1633003180000|2021-09-30 11:59:40|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|3
1633003190000|2021-09-30 11:59:50|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|0
1633003200000|2021-09-30 12:00:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1633003210000|2021-09-30 12:00:10|2241.2|2240.9|2241|2240.7|2241.4|2241.1|2241|2240.7|30
1633003220000|2021-09-30 12:00:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1633003230000|2021-09-30 12:00:30|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2241|2240.7|2
1633003240000|2021-09-30 12:00:40|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.3|2241|24
1633003250000|2021-09-30 12:00:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|7
1633003260000|2021-09-30 12:01:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|7
1633003270000|2021-09-30 12:01:10|2241.9|2241.6|2242.1|2241.8|2242.3|2242|2241.9|2241.6|56
1633003280000|2021-09-30 12:01:20|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|4
1633003290000|2021-09-30 12:01:30|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|1
1633003300000|2021-09-30 12:01:40|2242|2241.7|2242|2241.7|2242|2241.7|2241.8|2241.5|18
1633003310000|2021-09-30 12:01:50|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|14
1633003320000|2021-09-30 12:02:00|2242.4|2242.1|2242.1|2241.8|2242.5|2242.2|2242|2241.7|5
1633003330000|2021-09-30 12:02:10|2241.9|2241.6|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|18
1633003340000|2021-09-30 12:02:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1633003350000|2021-09-30 12:02:30|2242|2241.7|2242.2|2241.9|2242.3|2242|2242|2241.7|7
1633003360000|2021-09-30 12:02:40|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242.3|2242|11
1633003370000|2021-09-30 12:02:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|7
1633003380000|2021-09-30 12:03:00|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.6|2242.3|9
1633003390000|2021-09-30 12:03:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|5
1633003400000|2021-09-30 12:03:20|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|2
1633003410000|2021-09-30 12:03:30|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.3|2242|3
1633003420000|2021-09-30 12:03:40|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1633003430000|2021-09-30 12:03:50|2242.1|2241.8|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|3
1633003440000|2021-09-30 12:04:00|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|5
1633003450000|2021-09-30 12:04:10|2241.2|2240.9|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|8
1633003460000|2021-09-30 12:04:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|7
1633003470000|2021-09-30 12:04:30|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.7|2240.4|8
1633003480000|2021-09-30 12:04:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1633003490000|2021-09-30 12:04:50|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|4
1633003500000|2021-09-30 12:05:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|18
1633003510000|2021-09-30 12:05:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|0
1633003520000|2021-09-30 12:05:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.7|2240.4|11
1633003530000|2021-09-30 12:05:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|9
1633003540000|2021-09-30 12:05:40|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|4
1633003550000|2021-09-30 12:05:50|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|10
1633003560000|2021-09-30 12:06:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241|2240.7|8
1633003570000|2021-09-30 12:06:10|2241|2240.7|2241.4|2241.1|2241.5|2241.2|2241|2240.7|5
1633003580000|2021-09-30 12:06:20|2241.3|2241|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|3
1633003590000|2021-09-30 12:06:30|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|0
1633003600000|2021-09-30 12:06:40|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|4
1633003610000|2021-09-30 12:06:50|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.8|2239.5|18
1633003620000|2021-09-30 12:07:00|2239.8|2239.5|2240.3|2240|2240.4|2240.1|2239.8|2239.5|15
1633003630000|2021-09-30 12:07:10|2240.4|2240.1|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|2
1633003640000|2021-09-30 12:07:20|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|1
1633003650000|2021-09-30 12:07:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.6|2240.3|10
1633003660000|2021-09-30 12:07:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|7
1633003670000|2021-09-30 12:07:50|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|6
1633003680000|2021-09-30 12:08:00|2240.4|2240.1|2240.8|2240.5|2240.9|2240.6|2240.4|2240.1|0
1633003690000|2021-09-30 12:08:10|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|10
1633003700000|2021-09-30 12:08:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1633003710000|2021-09-30 12:08:30|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|3
1633003720000|2021-09-30 12:08:40|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.2|2239.9|8
1633003730000|2021-09-30 12:08:50|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.1|2239.8|0
1633003740000|2021-09-30 12:09:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|0
1633003750000|2021-09-30 12:09:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|10
1633003760000|2021-09-30 12:09:20|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|2
1633003770000|2021-09-30 12:09:30|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|1
1633003780000|2021-09-30 12:09:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|1
1633003790000|2021-09-30 12:09:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|1
1633003800000|2021-09-30 12:10:00|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.5|2239.2|23
1633003810000|2021-09-30 12:10:10|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.4|2239.1|35
1633003820000|2021-09-30 12:10:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|7
1633003830000|2021-09-30 12:10:30|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|3
1633003840000|2021-09-30 12:10:40|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|31
1633003850000|2021-09-30 12:10:50|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|0
1633003860000|2021-09-30 12:11:00|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.3|2240|3
1633003870000|2021-09-30 12:11:10|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|6
1633003880000|2021-09-30 12:11:20|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|5
1633003890000|2021-09-30 12:11:30|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|2
1633003900000|2021-09-30 12:11:40|2240.4|2240.1|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|17
1633003910000|2021-09-30 12:11:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|7
1633003920000|2021-09-30 12:12:00|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|65
1633003930000|2021-09-30 12:12:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|125
1633003940000|2021-09-30 12:12:20|2239.5|2239.2|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|8
1633003950000|2021-09-30 12:12:30|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|40
1633003960000|2021-09-30 12:12:40|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|1
1633003970000|2021-09-30 12:12:50|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|8
1633003980000|2021-09-30 12:13:00|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|3
1633003990000|2021-09-30 12:13:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239|2238.7|13
1633004000000|2021-09-30 12:13:20|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|9
1633004010000|2021-09-30 12:13:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|8
1633004020000|2021-09-30 12:13:40|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|2
1633004030000|2021-09-30 12:13:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|2
1633004040000|2021-09-30 12:14:00|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|10
1633004050000|2021-09-30 12:14:10|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|48
1633004060000|2021-09-30 12:14:20|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|22
1633004070000|2021-09-30 12:14:30|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|4
1633004080000|2021-09-30 12:14:40|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|2
1633004090000|2021-09-30 12:14:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|4
1633004100000|2021-09-30 12:15:00|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|7
1633004110000|2021-09-30 12:15:10|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|5
1633004120000|2021-09-30 12:15:20|2240.2|2239.9|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|16
1633004130000|2021-09-30 12:15:30|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|2
1633004140000|2021-09-30 12:15:40|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|35
1633004150000|2021-09-30 12:15:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|6
1633004160000|2021-09-30 12:16:00|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2239.9|2239.6|16
1633004170000|2021-09-30 12:16:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.3|2240|20
1633004180000|2021-09-30 12:16:20|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|0
1633004190000|2021-09-30 12:16:30|2240.7|2240.4|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|5
1633004200000|2021-09-30 12:16:40|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|1
1633004210000|2021-09-30 12:16:50|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|4
1633004220000|2021-09-30 12:17:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|4
1633004230000|2021-09-30 12:17:10|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1633004240000|2021-09-30 12:17:20|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|16
1633004250000|2021-09-30 12:17:30|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|10
1633004260000|2021-09-30 12:17:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|4
1633004270000|2021-09-30 12:17:50|2240.6|2240.3|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|9
1633004280000|2021-09-30 12:18:00|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.6|2239.3|34
1633004290000|2021-09-30 12:18:10|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|15
1633004300000|2021-09-30 12:18:20|2239.5|2239.2|2239.3|2239|2239.6|2239.3|2239.2|2238.9|19
1633004310000|2021-09-30 12:18:30|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|3
1633004320000|2021-09-30 12:18:40|2239.6|2239.3|2239.3|2239|2239.7|2239.4|2239.2|2238.9|10
1633004330000|2021-09-30 12:18:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|4
1633004340000|2021-09-30 12:19:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239|2238.7|6
1633004350000|2021-09-30 12:19:10|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239|2238.7|3
1633004360000|2021-09-30 12:19:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|8
1633004370000|2021-09-30 12:19:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|6
1633004380000|2021-09-30 12:19:40|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|19
1633004390000|2021-09-30 12:19:50|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|72
1633004400000|2021-09-30 12:20:00|2238.9|2238.6|2239.3|2239|2239.4|2239.1|2238.8|2238.5|16
1633004410000|2021-09-30 12:20:10|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|1
1633004420000|2021-09-30 12:20:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|3
1633004430000|2021-09-30 12:20:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|11
1633004440000|2021-09-30 12:20:40|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|4
1633004450000|2021-09-30 12:20:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1633004460000|2021-09-30 12:21:00|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|16
1633004470000|2021-09-30 12:21:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|25
1633004480000|2021-09-30 12:21:20|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|5
1633004490000|2021-09-30 12:21:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|3
1633004500000|2021-09-30 12:21:40|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1633004510000|2021-09-30 12:21:50|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|7
1633004520000|2021-09-30 12:22:00|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|8
1633004530000|2021-09-30 12:22:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|4
1633004540000|2021-09-30 12:22:20|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|1
1633004550000|2021-09-30 12:22:30|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|4
1633004560000|2021-09-30 12:22:40|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|6
1633004570000|2021-09-30 12:22:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.1|2239.8|6
1633004580000|2021-09-30 12:23:00|2240.4|2240.1|2240.9|2240.6|2240.9|2240.6|2240.3|2240|30
1633004590000|2021-09-30 12:23:10|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|8
1633004600000|2021-09-30 12:23:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|8
1633004610000|2021-09-30 12:23:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.8|2240.5|13
1633004620000|2021-09-30 12:23:40|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|3
1633004630000|2021-09-30 12:23:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.8|2240.5|11
1633004640000|2021-09-30 12:24:00|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241|2240.7|4
1633004650000|2021-09-30 12:24:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|9
1633004660000|2021-09-30 12:24:20|2241.3|2241|2240.7|2240.4|2241.3|2241|2240.6|2240.3|13
1633004670000|2021-09-30 12:24:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|23
1633004680000|2021-09-30 12:24:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|7
1633004690000|2021-09-30 12:24:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1633004700000|2021-09-30 12:25:00|2241|2240.7|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|5
1633004710000|2021-09-30 12:25:10|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.3|2240|9
1633004720000|2021-09-30 12:25:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|3
1633004730000|2021-09-30 12:25:30|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1633004740000|2021-09-30 12:25:40|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.2|2239.9|9
1633004750000|2021-09-30 12:25:50|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|6
1633004760000|2021-09-30 12:26:00|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1633004770000|2021-09-30 12:26:10|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|7
1633004780000|2021-09-30 12:26:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|2
1633004790000|2021-09-30 12:26:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1633004800000|2021-09-30 12:26:40|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|6
1633004810000|2021-09-30 12:26:50|||||||||2
1633004820000|2021-09-30 12:27:00|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|8
1633004830000|2021-09-30 12:27:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|1
1633004840000|2021-09-30 12:27:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1633004850000|2021-09-30 12:27:30|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|0
1633004860000|2021-09-30 12:27:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|12
1633004870000|2021-09-30 12:27:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|4
1633004880000|2021-09-30 12:28:00|2240.5|2240.2|2240.9|2240.6|2241.1|2240.8|2240.5|2240.2|32
1633004890000|2021-09-30 12:28:10|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2240.3|2240|2
1633004900000|2021-09-30 12:28:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1633004910000|2021-09-30 12:28:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1633004920000|2021-09-30 12:28:40|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|8
1633004930000|2021-09-30 12:28:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1633004940000|2021-09-30 12:29:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1633004950000|2021-09-30 12:29:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|18
1633004960000|2021-09-30 12:29:20|||||||||1
1633004970000|2021-09-30 12:29:30|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|4
1633004980000|2021-09-30 12:29:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|4
1633004990000|2021-09-30 12:29:50|2240.3|2240|2240.7|2240.4|2240.8|2240.5|2240.3|2240|11
1633005000000|2021-09-30 12:30:00|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.3|2240|6
1633005010000|2021-09-30 12:30:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|9
1633005020000|2021-09-30 12:30:20|2241.2|2240.9|2241.9|2241.6|2242.3|2242|2241.2|2240.9|91
1633005030000|2021-09-30 12:30:30|2241.8|2241.5|2242.4|2242.1|2242.6|2242.3|2241.8|2241.5|20
1633005040000|2021-09-30 12:30:40|2242.5|2242.2|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|25
1633005050000|2021-09-30 12:30:50|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|16
1633005060000|2021-09-30 12:31:00|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|8
1633005070000|2021-09-30 12:31:10|2242.2|2241.9|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|10
1633005080000|2021-09-30 12:31:20|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|10
1633005090000|2021-09-30 12:31:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|7
1633005100000|2021-09-30 12:31:40|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|7
1633005110000|2021-09-30 12:31:50|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|4
1633005120000|2021-09-30 12:32:00|2242.6|2242.3|2242.3|2242|2242.7|2242.4|2241.9|2241.6|9
1633005130000|2021-09-30 12:32:10|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|12
1633005140000|2021-09-30 12:32:20|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.6|2241.3|24
1633005150000|2021-09-30 12:32:30|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|23
1633005160000|2021-09-30 12:32:40|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|46
1633005170000|2021-09-30 12:32:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|41
1633005180000|2021-09-30 12:33:00|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|16
1633005190000|2021-09-30 12:33:10|2241.3|2241|2242.1|2241.8|2242.1|2241.8|2241.3|2241|3
1633005200000|2021-09-30 12:33:20|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|8
1633005210000|2021-09-30 12:33:30|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|7
1633005220000|2021-09-30 12:33:40|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|5
1633005230000|2021-09-30 12:33:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.3|2241|16
1633005240000|2021-09-30 12:34:00|2241.9|2241.6|2242|2241.7|2242.3|2242|2241.9|2241.6|52
1633005250000|2021-09-30 12:34:10|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.7|2241.4|9
1633005260000|2021-09-30 12:34:20|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.6|2241.3|11
1633005270000|2021-09-30 12:34:30|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|18
1633005280000|2021-09-30 12:34:40|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2241.1|2240.8|31
1633005290000|2021-09-30 12:34:50|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|6
1633005300000|2021-09-30 12:35:00|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|15
1633005310000|2021-09-30 12:35:10|2241.4|2241.1|2240.7|2240.4|2241.4|2241.1|2240.7|2240.4|28
1633005320000|2021-09-30 12:35:20|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|20
1633005330000|2021-09-30 12:35:30|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|6
1633005340000|2021-09-30 12:35:40|2241|2240.7|2241.9|2241.6|2242.2|2241.9|2241|2240.7|20
1633005350000|2021-09-30 12:35:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|3
1633005360000|2021-09-30 12:36:00|2241.8|2241.5|2241.1|2240.8|2241.8|2241.5|2241.1|2240.8|12
1633005370000|2021-09-30 12:36:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|4
1633005380000|2021-09-30 12:36:20|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|9
1633005390000|2021-09-30 12:36:30|2240.7|2240.4|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|14
1633005400000|2021-09-30 12:36:40|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.3|2240|1
1633005410000|2021-09-30 12:36:50|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|12
1633005420000|2021-09-30 12:37:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|8
1633005430000|2021-09-30 12:37:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|13
1633005440000|2021-09-30 12:37:20|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|7
1633005450000|2021-09-30 12:37:30|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.7|2239.4|11
1633005460000|2021-09-30 12:37:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.5|2239.2|34
1633005470000|2021-09-30 12:37:50|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240|2239.7|1
1633005480000|2021-09-30 12:38:00|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|4
1633005490000|2021-09-30 12:38:10|2239.9|2239.6|2239.5|2239.2|2240|2239.7|2239.5|2239.2|9
1633005500000|2021-09-30 12:38:20|2239.4|2239.1|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|11
1633005510000|2021-09-30 12:38:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|6
1633005520000|2021-09-30 12:38:40|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|5
1633005530000|2021-09-30 12:38:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|3
1633005540000|2021-09-30 12:39:00|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.7|2238.4|32
1633005550000|2021-09-30 12:39:10|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|5
1633005560000|2021-09-30 12:39:20|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|8
1633005570000|2021-09-30 12:39:30|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|21
1633005580000|2021-09-30 12:39:40|2239|2238.7|2239.6|2239.3|2239.6|2239.3|2238.9|2238.6|11
1633005590000|2021-09-30 12:39:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|15
1633005600000|2021-09-30 12:40:00|2239.7|2239.4|2238.9|2238.6|2239.7|2239.4|2238.9|2238.6|20
1633005610000|2021-09-30 12:40:10|2239.1|2238.8|2240.4|2240.1|2240.4|2240.1|2239.1|2238.8|11
1633005620000|2021-09-30 12:40:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|19
1633005630000|2021-09-30 12:40:30|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|23
1633005640000|2021-09-30 12:40:40|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.3|2240|3
1633005650000|2021-09-30 12:40:50|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|4
1633005660000|2021-09-30 12:41:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|18
1633005670000|2021-09-30 12:41:10|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240|2239.7|3
1633005680000|2021-09-30 12:41:20|2240.3|2240|2240.5|2240.2|2240.8|2240.5|2240.3|2240|9
1633005690000|2021-09-30 12:41:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2239.8|2239.5|39
1633005700000|2021-09-30 12:41:40|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|4
1633005710000|2021-09-30 12:41:50|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|15
1633005720000|2021-09-30 12:42:00|2240.3|2240|2240.3|2240|2240.6|2240.3|2240.2|2239.9|8
1633005730000|2021-09-30 12:42:10|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|3
1633005740000|2021-09-30 12:42:20|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|20
1633005750000|2021-09-30 12:42:30|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|8
1633005760000|2021-09-30 12:42:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|5
1633005770000|2021-09-30 12:42:50|2239.9|2239.6|2239.7|2239.4|2240.3|2240|2239.7|2239.4|83
1633005780000|2021-09-30 12:43:00|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|22
1633005790000|2021-09-30 12:43:10|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|5
1633005800000|2021-09-30 12:43:20|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|13
1633005810000|2021-09-30 12:43:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|1
1633005820000|2021-09-30 12:43:40|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|30
1633005830000|2021-09-30 12:43:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1633005840000|2021-09-30 12:44:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|10
1633005850000|2021-09-30 12:44:10|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|3
1633005860000|2021-09-30 12:44:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|7
1633005870000|2021-09-30 12:44:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.7|2239.4|9
1633005880000|2021-09-30 12:44:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1633005890000|2021-09-30 12:44:50|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|3
1633005900000|2021-09-30 12:45:00|2239.5|2239.2|2239.2|2238.9|2239.6|2239.3|2239.1|2238.8|8
1633005910000|2021-09-30 12:45:10|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|5
1633005920000|2021-09-30 12:45:20|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.5|2239.2|0
1633005930000|2021-09-30 12:45:30|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|14
1633005940000|2021-09-30 12:45:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|6
1633005950000|2021-09-30 12:45:50|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|5
1633005960000|2021-09-30 12:46:00|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2239.8|2239.5|16
1633005970000|2021-09-30 12:46:10|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|8
1633005980000|2021-09-30 12:46:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|9
1633005990000|2021-09-30 12:46:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|10
1633006000000|2021-09-30 12:46:40|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|6
1633006010000|2021-09-30 12:46:50|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.8|2240.5|23
1633006020000|2021-09-30 12:47:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.5|2240.2|19
1633006030000|2021-09-30 12:47:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|5
1633006040000|2021-09-30 12:47:20|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|3
1633006050000|2021-09-30 12:47:30|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.7|2240.4|10
1633006060000|2021-09-30 12:47:40|2240.7|2240.4|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|5
1633006070000|2021-09-30 12:47:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|0
1633006080000|2021-09-30 12:48:00|2240.5|2240.2|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|11
1633006090000|2021-09-30 12:48:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|3
1633006100000|2021-09-30 12:48:20|2240.6|2240.3|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|9
1633006110000|2021-09-30 12:48:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|11
1633006120000|2021-09-30 12:48:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|6
1633006130000|2021-09-30 12:48:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|4
1633006140000|2021-09-30 12:49:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|5
1633006150000|2021-09-30 12:49:10|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|6
1633006160000|2021-09-30 12:49:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|13
1633006170000|2021-09-30 12:49:30|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|7
1633006180000|2021-09-30 12:49:40|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|1
1633006190000|2021-09-30 12:49:50|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|3
1633006200000|2021-09-30 12:50:00|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|24
1633006210000|2021-09-30 12:50:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|8
1633006220000|2021-09-30 12:50:20|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|15
1633006230000|2021-09-30 12:50:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|29
1633006240000|2021-09-30 12:50:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|16
1633006250000|2021-09-30 12:50:50|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2238.8|2238.5|20
1633006260000|2021-09-30 12:51:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|25
1633006270000|2021-09-30 12:51:10|2240|2239.7|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|27
1633006280000|2021-09-30 12:51:20|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|27
1633006290000|2021-09-30 12:51:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.7|2239.4|14
1633006300000|2021-09-30 12:51:40|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|3
1633006310000|2021-09-30 12:51:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|6
1633006320000|2021-09-30 12:52:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|14
1633006330000|2021-09-30 12:52:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.3|2240|10
1633006340000|2021-09-30 12:52:20|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.3|2240|0
1633006350000|2021-09-30 12:52:30|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.1|2239.8|15
1633006360000|2021-09-30 12:52:40|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.1|2239.8|8
1633006370000|2021-09-30 12:52:50|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.1|2239.8|4
1633006380000|2021-09-30 12:53:00|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|9
1633006390000|2021-09-30 12:53:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|0
1633006400000|2021-09-30 12:53:20|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|3
1633006410000|2021-09-30 12:53:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.3|2239|13
1633006420000|2021-09-30 12:53:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1633006430000|2021-09-30 12:53:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|12
1633006440000|2021-09-30 12:54:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|14
1633006450000|2021-09-30 12:54:10|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|9
1633006460000|2021-09-30 12:54:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|4
1633006470000|2021-09-30 12:54:30|2239.5|2239.2|2238.8|2238.5|2239.5|2239.2|2238.8|2238.5|52
1633006480000|2021-09-30 12:54:40|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.8|2238.5|11
1633006490000|2021-09-30 12:54:50|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.8|2238.5|12
1633006500000|2021-09-30 12:55:00|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.7|2238.4|12
1633006510000|2021-09-30 12:55:10|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|49
1633006520000|2021-09-30 12:55:20|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|4
1633006530000|2021-09-30 12:55:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|25
1633006540000|2021-09-30 12:55:40|2239|2238.7|2239.4|2239.1|2239.6|2239.3|2239|2238.7|25
1633006550000|2021-09-30 12:55:50|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.3|2239|4
1633006560000|2021-09-30 12:56:00|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|31
1633006570000|2021-09-30 12:56:10|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1633006580000|2021-09-30 12:56:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|6
1633006590000|2021-09-30 12:56:30|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|7
1633006600000|2021-09-30 12:56:40|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|8
1633006610000|2021-09-30 12:56:50|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|6
1633006620000|2021-09-30 12:57:00|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|18
1633006630000|2021-09-30 12:57:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|3
1633006640000|2021-09-30 12:57:20|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.4|2239.1|7
1633006650000|2021-09-30 12:57:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|27
1633006660000|2021-09-30 12:57:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|3
1633006670000|2021-09-30 12:57:50|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|4
1633006680000|2021-09-30 12:58:00|2239.1|2238.8|2239.1|2238.8|2239.4|2239.1|2239|2238.7|18
1633006690000|2021-09-30 12:58:10|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|23
1633006700000|2021-09-30 12:58:20|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|10
1633006710000|2021-09-30 12:58:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|10
1633006720000|2021-09-30 12:58:40|2238.9|2238.6|2237.7|2237.4|2238.9|2238.6|2237.7|2237.4|109
1633006730000|2021-09-30 12:58:50|2237.8|2237.5|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|26
1633006740000|2021-09-30 12:59:00|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.2|2236.9|49
1633006750000|2021-09-30 12:59:10|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|13
1633006760000|2021-09-30 12:59:20|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|16
1633006770000|2021-09-30 12:59:30|2237.8|2237.5|2237.2|2236.9|2237.8|2237.5|2237.1|2236.8|27
1633006780000|2021-09-30 12:59:40|2237.3|2237|2237.3|2237|2237.3|2237|2237|2236.7|21
1633006790000|2021-09-30 12:59:50|2237.4|2237.1|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|37
1633006800000|2021-09-30 13:00:00|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.4|2236.1|58
1633006810000|2021-09-30 13:00:10|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|29
1633006820000|2021-09-30 13:00:20|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.7|2236.4|20
1633006830000|2021-09-30 13:00:30|2237|2236.7|2236.4|2236.1|2237|2236.7|2236.4|2236.1|14
1633006840000|2021-09-30 13:00:40|2236.3|2236|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|34
1633006850000|2021-09-30 13:00:50|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|26
1633006860000|2021-09-30 13:01:00|2236|2235.7|2236.4|2236.1|2236.6|2236.3|2236|2235.7|14
1633006870000|2021-09-30 13:01:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|18
1633006880000|2021-09-30 13:01:20|2236.7|2236.4|2237.2|2236.9|2237.3|2237|2236.7|2236.4|8
1633006890000|2021-09-30 13:01:30|2237.1|2236.8|2236.4|2236.1|2237.1|2236.8|2236.4|2236.1|24
1633006900000|2021-09-30 13:01:40|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.3|2236|11
1633006910000|2021-09-30 13:01:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|6
1633006920000|2021-09-30 13:02:00|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.3|2236|20
1633006930000|2021-09-30 13:02:10|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.3|2236|3
1633006940000|2021-09-30 13:02:20|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.2|2235.9|10
1633006950000|2021-09-30 13:02:30|2236.7|2236.4|2236|2235.7|2236.7|2236.4|2236|2235.7|3
1633006960000|2021-09-30 13:02:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|12
1633006970000|2021-09-30 13:02:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|7
1633006980000|2021-09-30 13:03:00|2236.3|2236|2235.8|2235.5|2236.3|2236|2235.8|2235.5|8
1633006990000|2021-09-30 13:03:10|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.8|2235.5|8
1633007000000|2021-09-30 13:03:20|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|33
1633007010000|2021-09-30 13:03:30|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|13
1633007020000|2021-09-30 13:03:40|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.7|2235.4|25
1633007030000|2021-09-30 13:03:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|12
1633007040000|2021-09-30 13:04:00|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|18
1633007050000|2021-09-30 13:04:10|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|14
1633007060000|2021-09-30 13:04:20|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|30
1633007070000|2021-09-30 13:04:30|2235.6|2235.3|2235.6|2235.3|2235.9|2235.6|2235.4|2235.1|28
1633007080000|2021-09-30 13:04:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|13
1633007090000|2021-09-30 13:04:50|2235.6|2235.3|2235.8|2235.5|2236|2235.7|2235.5|2235.2|11
1633007100000|2021-09-30 13:05:00|2236|2235.7|2236.4|2236.1|2236.5|2236.2|2235.8|2235.5|32
1633007110000|2021-09-30 13:05:10|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.4|2235.1|51
1633007120000|2021-09-30 13:05:20|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2234.9|2234.6|35
1633007130000|2021-09-30 13:05:30|2236|2235.7|2235|2234.7|2236|2235.7|2234.9|2234.6|32
1633007140000|2021-09-30 13:05:40|2234.9|2234.6|2235.3|2235|2235.4|2235.1|2234.9|2234.6|30
1633007150000|2021-09-30 13:05:50|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235|2234.7|17
1633007160000|2021-09-30 13:06:00|2235.2|2234.9|2234.6|2234.3|2235.3|2235|2234.6|2234.3|39
1633007170000|2021-09-30 13:06:10|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|23
1633007180000|2021-09-30 13:06:20|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|29
1633007190000|2021-09-30 13:06:30|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|20
1633007200000|2021-09-30 13:06:40|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|13
1633007210000|2021-09-30 13:06:50|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|7
1633007220000|2021-09-30 13:07:00|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.6|2234.3|44
1633007230000|2021-09-30 13:07:10|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|12
1633007240000|2021-09-30 13:07:20|2235.2|2234.9|2234.9|2234.6|2235.5|2235.2|2234.8|2234.5|72
1633007250000|2021-09-30 13:07:30|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|29
1633007260000|2021-09-30 13:07:40|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|16
1633007270000|2021-09-30 13:07:50|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|5
1633007280000|2021-09-30 13:08:00|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.3|2234|18
1633007290000|2021-09-30 13:08:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|7
1633007300000|2021-09-30 13:08:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|16
1633007310000|2021-09-30 13:08:30|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.9|2234.6|20
1633007320000|2021-09-30 13:08:40|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2234.9|2234.6|18
1633007330000|2021-09-30 13:08:50|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|17
1633007340000|2021-09-30 13:09:00|2234.9|2234.6|2234|2233.7|2234.9|2234.6|2234|2233.7|25
1633007350000|2021-09-30 13:09:10|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|28
1633007360000|2021-09-30 13:09:20|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|19
1633007370000|2021-09-30 13:09:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.3|2233|116
1633007380000|2021-09-30 13:09:40|2233.7|2233.4|2233.6|2233.3|2234|2233.7|2233.6|2233.3|22
1633007390000|2021-09-30 13:09:50|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|6
1633007400000|2021-09-30 13:10:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|31
1633007410000|2021-09-30 13:10:10|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|21
1633007420000|2021-09-30 13:10:20|2234.5|2234.2|2234.3|2234|2234.7|2234.4|2234.2|2233.9|13
1633007430000|2021-09-30 13:10:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234|2233.7|13
1633007440000|2021-09-30 13:10:40|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|9
1633007450000|2021-09-30 13:10:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|16
1633007460000|2021-09-30 13:11:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|31
1633007470000|2021-09-30 13:11:10|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|3
1633007480000|2021-09-30 13:11:20|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.9|2234.6|18
1633007490000|2021-09-30 13:11:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|17
1633007500000|2021-09-30 13:11:40|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|12
1633007510000|2021-09-30 13:11:50|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|14
1633007520000|2021-09-30 13:12:00|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|20
1633007530000|2021-09-30 13:12:10|2234.8|2234.5|2234|2233.7|2234.8|2234.5|2234|2233.7|10
1633007540000|2021-09-30 13:12:20|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|11
1633007550000|2021-09-30 13:12:30|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|6
1633007560000|2021-09-30 13:12:40|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|6
1633007570000|2021-09-30 13:12:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1633007580000|2021-09-30 13:13:00|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|6
1633007590000|2021-09-30 13:13:10|2233.9|2233.6|2234.5|2234.2|2234.6|2234.3|2233.9|2233.6|24
1633007600000|2021-09-30 13:13:20|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|1
1633007610000|2021-09-30 13:13:30|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|9
1633007620000|2021-09-30 13:13:40|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2233.7|2233.4|27
1633007630000|2021-09-30 13:13:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|6
1633007640000|2021-09-30 13:14:00|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|17
1633007650000|2021-09-30 13:14:10|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|9
1633007660000|2021-09-30 13:14:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|6
1633007670000|2021-09-30 13:14:30|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|14
1633007680000|2021-09-30 13:14:40|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|30
1633007690000|2021-09-30 13:14:50|2234|2233.7|2234.6|2234.3|2234.6|2234.3|2234|2233.7|22
1633007700000|2021-09-30 13:15:00|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|17
1633007710000|2021-09-30 13:15:10|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.5|2234.2|24
1633007720000|2021-09-30 13:15:20|2235.1|2234.8|2235.3|2235|2235.6|2235.3|2234.8|2234.5|50
1633007730000|2021-09-30 13:15:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235|2234.7|17
1633007740000|2021-09-30 13:15:40|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|6
1633007750000|2021-09-30 13:15:50|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|3
1633007760000|2021-09-30 13:16:00|2235.4|2235.1|2234.7|2234.4|2235.4|2235.1|2234.6|2234.3|70
1633007770000|2021-09-30 13:16:10|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.3|2234|26
1633007780000|2021-09-30 13:16:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|13
1633007790000|2021-09-30 13:16:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.3|2234|19
1633007800000|2021-09-30 13:16:40|2234.6|2234.3|2234.3|2234|2234.8|2234.5|2234.3|2234|22
1633007810000|2021-09-30 13:16:50|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|11
1633007820000|2021-09-30 13:17:00|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|7
1633007830000|2021-09-30 13:17:10|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.8|2233.5|27
1633007840000|2021-09-30 13:17:20|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|18
1633007850000|2021-09-30 13:17:30|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|41
1633007860000|2021-09-30 13:17:40|2233.1|2232.8|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|21
1633007870000|2021-09-30 13:17:50|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|7
1633007880000|2021-09-30 13:18:00|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|14
1633007890000|2021-09-30 13:18:10|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.5|2233.2|14
1633007900000|2021-09-30 13:18:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|16
1633007910000|2021-09-30 13:18:30|2233.9|2233.6|2233.3|2233|2233.9|2233.6|2233|2232.7|36
1633007920000|2021-09-30 13:18:40|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|10
1633007930000|2021-09-30 13:18:50|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.3|2233|24
1633007940000|2021-09-30 13:19:00|2233.9|2233.6|2233.1|2232.8|2233.9|2233.6|2233|2232.7|20
1633007950000|2021-09-30 13:19:10|2233.2|2232.9|2233.3|2233|2233.6|2233.3|2233.2|2232.9|8
1633007960000|2021-09-30 13:19:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|3
1633007970000|2021-09-30 13:19:30|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|19
1633007980000|2021-09-30 13:19:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.1|2232.8|15
1633007990000|2021-09-30 13:19:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|3
1633008000000|2021-09-30 13:20:00|2233.5|2233.2|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|22
1633008010000|2021-09-30 13:20:10|2233.5|2233.2|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|18
1633008020000|2021-09-30 13:20:20|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|19
1633008030000|2021-09-30 13:20:30|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|11
1633008040000|2021-09-30 13:20:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|1
1633008050000|2021-09-30 13:20:50|2233.7|2233.4|2232.9|2232.6|2233.7|2233.4|2232.9|2232.6|22
1633008060000|2021-09-30 13:21:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.3|2232|45
1633008070000|2021-09-30 13:21:10|2233.1|2232.8|2233.1|2232.8|2233.5|2233.2|2232.8|2232.5|32
1633008080000|2021-09-30 13:21:20|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|7
1633008090000|2021-09-30 13:21:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|30
1633008100000|2021-09-30 13:21:40|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|27
1633008110000|2021-09-30 13:21:50|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234|2233.7|34
1633008120000|2021-09-30 13:22:00|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|14
1633008130000|2021-09-30 13:22:10|2233.8|2233.5|2233.3|2233|2234|2233.7|2233.3|2233|20
1633008140000|2021-09-30 13:22:20|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.3|2233|4
1633008150000|2021-09-30 13:22:30|2233.6|2233.3|2233|2232.7|2233.7|2233.4|2233|2232.7|15
1633008160000|2021-09-30 13:22:40|2233.1|2232.8|2234.1|2233.8|2234.2|2233.9|2233|2232.7|65
1633008170000|2021-09-30 13:22:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234|2233.7|32
1633008180000|2021-09-30 13:23:00|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|12
1633008190000|2021-09-30 13:23:10|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|7
1633008200000|2021-09-30 13:23:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|12
1633008210000|2021-09-30 13:23:30|2233.8|2233.5|2233.9|2233.6|2234.3|2234|2233.8|2233.5|109
1633008220000|2021-09-30 13:23:40|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|10
1633008230000|2021-09-30 13:23:50|2233.9|2233.6|2234.3|2234|2234.5|2234.2|2233.8|2233.5|8
1633008240000|2021-09-30 13:24:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|21
1633008250000|2021-09-30 13:24:10|2234.7|2234.4|2234.8|2234.5|2235|2234.7|2234.7|2234.4|25
1633008260000|2021-09-30 13:24:20|2234.9|2234.6|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|18
1633008270000|2021-09-30 13:24:30|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235.2|2234.9|59
1633008280000|2021-09-30 13:24:40|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|46
1633008290000|2021-09-30 13:24:50|2235.7|2235.4|2235.9|2235.6|2236.1|2235.8|2235.6|2235.3|69
1633008300000|2021-09-30 13:25:00|2235.8|2235.5|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|48
1633008310000|2021-09-30 13:25:10|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|31
1633008320000|2021-09-30 13:25:20|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|58
1633008330000|2021-09-30 13:25:30|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2235.8|2235.5|28
1633008340000|2021-09-30 13:25:40|2236.2|2235.9|2235.9|2235.6|2236.3|2236|2235.9|2235.6|10
1633008350000|2021-09-30 13:25:50|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.5|2235.2|16
1633008360000|2021-09-30 13:26:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|27
1633008370000|2021-09-30 13:26:10|2235.9|2235.6|2236.7|2236.4|2236.8|2236.5|2235.9|2235.6|37
1633008380000|2021-09-30 13:26:20|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|41
1633008390000|2021-09-30 13:26:30|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|40
1633008400000|2021-09-30 13:26:40|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|23
1633008410000|2021-09-30 13:26:50|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|12
1633008420000|2021-09-30 13:27:00|2237.6|2237.3|2236.9|2236.6|2237.6|2237.3|2236.7|2236.4|30
1633008430000|2021-09-30 13:27:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.7|2236.4|24
1633008440000|2021-09-30 13:27:20|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|19
1633008450000|2021-09-30 13:27:30|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|37
1633008460000|2021-09-30 13:27:40|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|25
1633008470000|2021-09-30 13:27:50|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.3|2236|24
1633008480000|2021-09-30 13:28:00|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.6|2236.3|20
1633008490000|2021-09-30 13:28:10|2236.9|2236.6|2236.3|2236|2237|2236.7|2236.3|2236|18
1633008500000|2021-09-30 13:28:20|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|17
1633008510000|2021-09-30 13:28:30|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|12
1633008520000|2021-09-30 13:28:40|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|19
1633008530000|2021-09-30 13:28:50|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|10
1633008540000|2021-09-30 13:29:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|11
1633008550000|2021-09-30 13:29:10|2237.1|2236.8|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|45
1633008560000|2021-09-30 13:29:20|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|23
1633008570000|2021-09-30 13:29:30|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|47
1633008580000|2021-09-30 13:29:40|2237.8|2237.5|2238|2237.7|2238.5|2238.2|2237.8|2237.5|60
1633008590000|2021-09-30 13:29:50|2237.9|2237.6|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|110
1633008600000|2021-09-30 13:30:00|2237.2|2236.9|2235.9|2235.6|2237.2|2236.9|2235.5|2235.2|930
1633008610000|2021-09-30 13:30:10|2236.1|2235.8|2235.1|2234.8|2236.1|2235.8|2233.8|2233.5|562
1633008620000|2021-09-30 13:30:20|2234.9|2234.6|2234.8|2234.5|2235.2|2234.9|2234.4|2234.1|401
1633008630000|2021-09-30 13:30:30|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.3|2234|313
1633008640000|2021-09-30 13:30:40|2234.5|2234.2|2234|2233.7|2234.7|2234.4|2233.3|2233|347
1633008650000|2021-09-30 13:30:50|2234.2|2233.9|2233.7|2233.4|2234.6|2234.3|2233.7|2233.4|173
1633008660000|2021-09-30 13:31:00|2233|2232.7|2231.9|2231.6|2233|2232.7|2231.1|2230.8|480
1633008670000|2021-09-30 13:31:10|2231.8|2231.5|2230.4|2230.1|2231.9|2231.6|2229.7|2229.4|503
1633008680000|2021-09-30 13:31:20|2230.5|2230.2|2229.2|2228.9|2230.5|2230.2|2229.1|2228.8|235
1633008690000|2021-09-30 13:31:30|2229.1|2228.8|2229.4|2229.1|2229.8|2229.5|2228.8|2228.5|279
1633008700000|2021-09-30 13:31:40|2229|2228.7|2228.2|2227.9|2229.6|2229.3|2228.2|2227.9|296
1633008710000|2021-09-30 13:31:50|2228.4|2228.1|2230|2229.7|2230.2|2229.9|2228.4|2228.1|261
1633008720000|2021-09-30 13:32:00|2229.9|2229.6|2230.3|2230|2230.6|2230.3|2229.1|2228.8|391
1633008730000|2021-09-30 13:32:10|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2228.8|2228.5|485
1633008740000|2021-09-30 13:32:20|2230.3|2230|2229.9|2229.6|2231.1|2230.8|2229.9|2229.6|251
1633008750000|2021-09-30 13:32:30|2229.8|2229.5|2230.4|2230.1|2230.6|2230.3|2229.7|2229.4|149
1633008760000|2021-09-30 13:32:40|2230|2229.7|2230.1|2229.8|2230.9|2230.6|2229.7|2229.4|169
1633008770000|2021-09-30 13:32:50|2230|2229.7|2229.6|2229.3|2230.1|2229.8|2229.5|2229.2|168
1633008780000|2021-09-30 13:33:00|2229.7|2229.4|2229.4|2229.1|2230.7|2230.4|2229.3|2229|249
1633008790000|2021-09-30 13:33:10|2229.3|2229|2230.8|2230.5|2231.1|2230.8|2229.3|2229|155
1633008800000|2021-09-30 13:33:20|2230.7|2230.4|2231.4|2231.1|2231.6|2231.3|2230.6|2230.3|254
1633008810000|2021-09-30 13:33:30|2231.6|2231.3|2232.6|2232.3|2232.9|2232.6|2231.2|2230.9|208
1633008820000|2021-09-30 13:33:40|2232.5|2232.2|2232|2231.7|2232.6|2232.3|2231.7|2231.4|186
1633008830000|2021-09-30 13:33:50|2232.1|2231.8|2229.6|2229.3|2232.1|2231.8|2229.5|2229.2|260
1633008840000|2021-09-30 13:34:00|2229.9|2229.6|2230.6|2230.3|2230.7|2230.4|2229|2228.7|226
1633008850000|2021-09-30 13:34:10|2230.4|2230.1|2230|2229.7|2230.9|2230.6|2229.6|2229.3|92
1633008860000|2021-09-30 13:34:20|2229.9|2229.6|2231.7|2231.4|2231.7|2231.4|2229.6|2229.3|173
1633008870000|2021-09-30 13:34:30|2231.5|2231.2|2230.8|2230.5|2231.9|2231.6|2230.7|2230.4|102
1633008880000|2021-09-30 13:34:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2229.8|2229.5|87
1633008890000|2021-09-30 13:34:50|2230.5|2230.2|2231|2230.7|2231.3|2231|2230.3|2230|83
1633008900000|2021-09-30 13:35:00|2231.5|2231.2|2231.4|2231.1|2232.3|2232|2231.3|2231|434
1633008910000|2021-09-30 13:35:10|2231.3|2231|2230.1|2229.8|2231.5|2231.2|2230|2229.7|154
1633008920000|2021-09-30 13:35:20|2230|2229.7|2231.7|2231.4|2232.4|2232.1|2229.6|2229.3|266
1633008930000|2021-09-30 13:35:30|2231.6|2231.3|2231|2230.7|2231.6|2231.3|2230.6|2230.3|145
1633008940000|2021-09-30 13:35:40|2230.9|2230.6|2231.1|2230.8|2231.7|2231.4|2230.9|2230.6|164
1633008950000|2021-09-30 13:35:50|2231|2230.7|2231.6|2231.3|2231.6|2231.3|2230.6|2230.3|212
1633008960000|2021-09-30 13:36:00|2231.4|2231.1|2229.3|2229|2231.5|2231.2|2229.2|2228.9|252
1633008970000|2021-09-30 13:36:10|2229|2228.7|2229.2|2228.9|2229.3|2229|2228.5|2228.2|212
1633008980000|2021-09-30 13:36:20|2229.1|2228.8|2229.5|2229.2|2229.8|2229.5|2228.7|2228.4|117
1633008990000|2021-09-30 13:36:30|2229.3|2229|2228.8|2228.5|2229.6|2229.3|2228.8|2228.5|87
1633009000000|2021-09-30 13:36:40|2228.7|2228.4|2228.6|2228.3|2228.9|2228.6|2228.3|2228|150
1633009010000|2021-09-30 13:36:50|2228.5|2228.2|2228.3|2228|2228.8|2228.5|2227.9|2227.6|227
1633009020000|2021-09-30 13:37:00|2228.4|2228.1|2227.4|2227.1|2228.6|2228.3|2227|2226.7|352
1633009030000|2021-09-30 13:37:10|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.4|2227.1|101
1633009040000|2021-09-30 13:37:20|2228.2|2227.9|2229.1|2228.8|2229.5|2229.2|2228.1|2227.8|187
1633009050000|2021-09-30 13:37:30|2229.2|2228.9|2229.4|2229.1|2229.7|2229.4|2229|2228.7|116
1633009060000|2021-09-30 13:37:40|2229.5|2229.2|2229.4|2229.1|2229.8|2229.5|2229|2228.7|110
1633009070000|2021-09-30 13:37:50|2229.5|2229.2|2230.2|2229.9|2230.2|2229.9|2228.9|2228.6|116
1633009080000|2021-09-30 13:38:00|2229.9|2229.6|2228.3|2228|2229.9|2229.6|2228.3|2228|178
1633009090000|2021-09-30 13:38:10|2227.9|2227.6|2227.5|2227.2|2228.1|2227.8|2227.2|2226.9|164
1633009100000|2021-09-30 13:38:20|2227.4|2227.1|2228.4|2228.1|2228.4|2228.1|2226.9|2226.6|151
1633009110000|2021-09-30 13:38:30|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2227.7|2227.4|143
1633009120000|2021-09-30 13:38:40|2228.2|2227.9|2227.4|2227.1|2228.5|2228.2|2227.2|2226.9|85
1633009130000|2021-09-30 13:38:50|2227.5|2227.2|2227.1|2226.8|2227.7|2227.4|2226.8|2226.5|136
1633009140000|2021-09-30 13:39:00|2227|2226.7|2228.2|2227.9|2228.6|2228.3|2227|2226.7|134
1633009150000|2021-09-30 13:39:10|2228|2227.7|2228.9|2228.6|2229.1|2228.8|2227.4|2227.1|139
1633009160000|2021-09-30 13:39:20|2228.7|2228.4|2227.4|2227.1|2228.7|2228.4|2227.4|2227.1|226
1633009170000|2021-09-30 13:39:30|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.2|2226.9|145
1633009180000|2021-09-30 13:39:40|2227.7|2227.4|2228.7|2228.4|2228.9|2228.6|2227.5|2227.2|101
1633009190000|2021-09-30 13:39:50|2228.9|2228.6|2229.2|2228.9|2229.6|2229.3|2228.9|2228.6|195
1633009200000|2021-09-30 13:40:00|2229.1|2228.8|2228.4|2228.1|2229.1|2228.8|2228|2227.7|377
1633009210000|2021-09-30 13:40:10|2228.2|2227.9|2226.7|2226.4|2228.2|2227.9|2226.6|2226.3|242
1633009220000|2021-09-30 13:40:20|2226.8|2226.5|2228.4|2228.1|2229.6|2229.3|2226.8|2226.5|226
1633009230000|2021-09-30 13:40:30|2228.3|2228|2229.4|2229.1|2230.6|2230.3|2228.2|2227.9|221
1633009240000|2021-09-30 13:40:40|2229.1|2228.8|2229.6|2229.3|2229.6|2229.3|2228.2|2227.9|176
1633009250000|2021-09-30 13:40:50|2229.5|2229.2|2229.9|2229.6|2230.3|2230|2229|2228.7|185
1633009260000|2021-09-30 13:41:00|2230|2229.7|2229.7|2229.4|2230.4|2230.1|2229.4|2229.1|191
1633009270000|2021-09-30 13:41:10|2229.6|2229.3|2230.4|2230.1|2230.4|2230.1|2229.1|2228.8|87
1633009280000|2021-09-30 13:41:20|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2229.6|2229.3|114
1633009290000|2021-09-30 13:41:30|2230.2|2229.9|2230.9|2230.6|2231|2230.7|2230.2|2229.9|152
1633009300000|2021-09-30 13:41:40|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2230.8|2230.5|231
1633009310000|2021-09-30 13:41:50|2231.9|2231.6|2230.3|2230|2231.9|2231.6|2230.3|2230|111
1633009320000|2021-09-30 13:42:00|2230.5|2230.2|2231.6|2231.3|2231.6|2231.3|2230.3|2230|101
1633009330000|2021-09-30 13:42:10|2231.7|2231.4|2230.2|2229.9|2231.7|2231.4|2229.6|2229.3|132
1633009340000|2021-09-30 13:42:20|2230.1|2229.8|2229.7|2229.4|2230.4|2230.1|2228.8|2228.5|112
1633009350000|2021-09-30 13:42:30|2229.5|2229.2|2230.6|2230.3|2230.9|2230.6|2229.4|2229.1|131
1633009360000|2021-09-30 13:42:40|2230.5|2230.2|2229.8|2229.5|2230.8|2230.5|2229.5|2229.2|276
1633009370000|2021-09-30 13:42:50|2229.7|2229.4|2231.2|2230.9|2231.7|2231.4|2229.5|2229.2|243
1633009380000|2021-09-30 13:43:00|2231.1|2230.8|2231.2|2230.9|2231.8|2231.5|2230.8|2230.5|153
1633009390000|2021-09-30 13:43:10|2231.3|2231|2231.9|2231.6|2232|2231.7|2231.3|2231|198
1633009400000|2021-09-30 13:43:20|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2230.9|2230.6|111
1633009410000|2021-09-30 13:43:30|2231.2|2230.9|2230.9|2230.6|2231.3|2231|2230.5|2230.2|75
1633009420000|2021-09-30 13:43:40|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|41
1633009430000|2021-09-30 13:43:50|2231.3|2231|2230.9|2230.6|2231.4|2231.1|2230.6|2230.3|74
1633009440000|2021-09-30 13:44:00|2231|2230.7|2230.3|2230|2231|2230.7|2230.2|2229.9|64
1633009450000|2021-09-30 13:44:10|2230.5|2230.2|2230.4|2230.1|2230.9|2230.6|2230.4|2230.1|57
1633009460000|2021-09-30 13:44:20|2230.6|2230.3|2230|2229.7|2230.6|2230.3|2229.7|2229.4|48
1633009470000|2021-09-30 13:44:30|2230.1|2229.8|2230.3|2230|2230.7|2230.4|2230.1|2229.8|53
1633009480000|2021-09-30 13:44:40|2230.4|2230.1|2230.2|2229.9|2230.6|2230.3|2230.1|2229.8|33
1633009490000|2021-09-30 13:44:50|2230.1|2229.8|2230.3|2230|2230.6|2230.3|2230.1|2229.8|35
1633009500000|2021-09-30 13:45:00|2230.4|2230.1|2228.9|2228.6|2230.4|2230.1|2228.8|2228.5|251
1633009510000|2021-09-30 13:45:10|2228.7|2228.4|2229.1|2228.8|2229.3|2229|2228.3|2228|64
1633009520000|2021-09-30 13:45:20|2228.9|2228.6|2228.7|2228.4|2229.2|2228.9|2228.5|2228.2|47
1633009530000|2021-09-30 13:45:30|2228.6|2228.3|2229.4|2229.1|2229.5|2229.2|2228.5|2228.2|102
1633009540000|2021-09-30 13:45:40|2229.3|2229|2229.2|2228.9|2230.1|2229.8|2229.2|2228.9|81
1633009550000|2021-09-30 13:45:50|2229.4|2229.1|2229.9|2229.6|2230.1|2229.8|2229.2|2228.9|69
1633009560000|2021-09-30 13:46:00|2229.7|2229.4|2229.9|2229.6|2230.1|2229.8|2229.1|2228.8|89
1633009570000|2021-09-30 13:46:10|2230|2229.7|2231|2230.7|2231.2|2230.9|2230|2229.7|129
1633009580000|2021-09-30 13:46:20|2231.1|2230.8|2232.6|2232.3|2232.6|2232.3|2231.1|2230.8|191
1633009590000|2021-09-30 13:46:30|2232.7|2232.4|2232.3|2232|2233|2232.7|2232.3|2232|173
1633009600000|2021-09-30 13:46:40|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2231.7|2231.4|105
1633009610000|2021-09-30 13:46:50|2232.9|2232.6|2233|2232.7|2233.4|2233.1|2232.9|2232.6|121
1633009620000|2021-09-30 13:47:00|2233.1|2232.8|2232.7|2232.4|2233.7|2233.4|2232.5|2232.2|212
1633009630000|2021-09-30 13:47:10|2232.8|2232.5|2233.4|2233.1|2233.9|2233.6|2232.8|2232.5|121
1633009640000|2021-09-30 13:47:20|2233.5|2233.2|2234.5|2234.2|2234.9|2234.6|2233.5|2233.2|185
1633009650000|2021-09-30 13:47:30|2234.6|2234.3|2235.2|2234.9|2235.4|2235.1|2234.6|2234.3|137
1633009660000|2021-09-30 13:47:40|2235.1|2234.8|2234.4|2234.1|2235.2|2234.9|2234.2|2233.9|111
1633009670000|2021-09-30 13:47:50|2234.5|2234.2|2234.5|2234.2|2234.8|2234.5|2234.1|2233.8|81
1633009680000|2021-09-30 13:48:00|2234.9|2234.6|2234.6|2234.3|2235.2|2234.9|2234.6|2234.3|78
1633009690000|2021-09-30 13:48:10|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2233.9|2233.6|87
1633009700000|2021-09-30 13:48:20|2235.1|2234.8|2233.5|2233.2|2235.1|2234.8|2233.2|2232.9|144
1633009710000|2021-09-30 13:48:30|2233.4|2233.1|2234|2233.7|2234.4|2234.1|2233.2|2232.9|73
1633009720000|2021-09-30 13:48:40|2233.9|2233.6|2234.7|2234.4|2234.7|2234.4|2233.7|2233.4|45
1633009730000|2021-09-30 13:48:50|2234.5|2234.2|2234.1|2233.8|2234.8|2234.5|2234|2233.7|48
1633009740000|2021-09-30 13:49:00|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.2|2232.9|63
1633009750000|2021-09-30 13:49:10|2233.5|2233.2|2233.1|2232.8|2233.6|2233.3|2232.8|2232.5|60
1633009760000|2021-09-30 13:49:20|2233.2|2232.9|2232.9|2232.6|2233.9|2233.6|2232.7|2232.4|78
1633009770000|2021-09-30 13:49:30|2233.1|2232.8|2233.1|2232.8|2233.5|2233.2|2232.9|2232.6|49
1633009780000|2021-09-30 13:49:40|2233.3|2233|2233.8|2233.5|2234.1|2233.8|2233.3|2233|32
1633009790000|2021-09-30 13:49:50|2233.7|2233.4|2234.4|2234.1|2234.6|2234.3|2233.7|2233.4|71
1633009800000|2021-09-30 13:50:00|2234.5|2234.2|2236.7|2236.4|2236.7|2236.4|2234.2|2233.9|337
1633009810000|2021-09-30 13:50:10|2236.9|2236.6|2236.6|2236.3|2237.6|2237.3|2236.6|2236.3|338
1633009820000|2021-09-30 13:50:20|2236.4|2236.1|2236.2|2235.9|2236.9|2236.6|2235.7|2235.4|156
1633009830000|2021-09-30 13:50:30|2236.3|2236|2235.5|2235.2|2237|2236.7|2235.2|2234.9|103
1633009840000|2021-09-30 13:50:40|2235.4|2235.1|2235.4|2235.1|2235.8|2235.5|2235.2|2234.9|92
1633009850000|2021-09-30 13:50:50|2235.5|2235.2|2236.1|2235.8|2236.1|2235.8|2235.3|2235|54
1633009860000|2021-09-30 13:51:00|2235.9|2235.6|2234.2|2233.9|2236|2235.7|2233.7|2233.4|240
1633009870000|2021-09-30 13:51:10|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.2|2233.9|88
1633009880000|2021-09-30 13:51:20|2235.3|2235|2234.1|2233.8|2235.3|2235|2233.7|2233.4|69
1633009890000|2021-09-30 13:51:30|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2233.8|2233.5|104
1633009900000|2021-09-30 13:51:40|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.4|2234.1|130
1633009910000|2021-09-30 13:51:50|2234.8|2234.5|2235.7|2235.4|2235.7|2235.4|2234.5|2234.2|47
1633009920000|2021-09-30 13:52:00|2235.6|2235.3|2236.8|2236.5|2236.9|2236.6|2235.6|2235.3|122
1633009930000|2021-09-30 13:52:10|2236.9|2236.6|2236|2235.7|2236.9|2236.6|2236|2235.7|82
1633009940000|2021-09-30 13:52:20|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|68
1633009950000|2021-09-30 13:52:30|2236.5|2236.2|2236.4|2236.1|2237.2|2236.9|2236.3|2236|78
1633009960000|2021-09-30 13:52:40|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2235.5|2235.2|73
1633009970000|2021-09-30 13:52:50|2235.9|2235.6|2236.3|2236|2236.7|2236.4|2235.8|2235.5|66
1633009980000|2021-09-30 13:53:00|2236.4|2236.1|2236.6|2236.3|2237|2236.7|2236.2|2235.9|110
1633009990000|2021-09-30 13:53:10|2236.5|2236.2|2237.3|2237|2237.5|2237.2|2236.5|2236.2|124
1633010000000|2021-09-30 13:53:20|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.1|2236.8|88
1633010010000|2021-09-30 13:53:30|2237.2|2236.9|2238.2|2237.9|2238.3|2238|2237.2|2236.9|166
1633010020000|2021-09-30 13:53:40|2238.5|2238.2|2239.3|2239|2239.7|2239.4|2238.4|2238.1|194
1633010030000|2021-09-30 13:53:50|2239.4|2239.1|2239.9|2239.6|2240|2239.7|2239.3|2239|110
1633010040000|2021-09-30 13:54:00|2239.8|2239.5|2240|2239.7|2240.5|2240.2|2239.6|2239.3|128
1633010050000|2021-09-30 13:54:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.6|2239.3|70
1633010060000|2021-09-30 13:54:20|2240.1|2239.8|2239.7|2239.4|2240.2|2239.9|2239.6|2239.3|83
1633010070000|2021-09-30 13:54:30|2239.8|2239.5|2240.1|2239.8|2240.4|2240.1|2239.7|2239.4|137
1633010080000|2021-09-30 13:54:40|2240.2|2239.9|2240.9|2240.6|2241.3|2241|2240|2239.7|129
1633010090000|2021-09-30 13:54:50|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|74
1633010100000|2021-09-30 13:55:00|2241|2240.7|2241.1|2240.8|2241.5|2241.2|2240.5|2240.2|176
1633010110000|2021-09-30 13:55:10|2241.2|2240.9|2241.1|2240.8|2241.7|2241.4|2241|2240.7|175
1633010120000|2021-09-30 13:55:20|2241.2|2240.9|2241.6|2241.3|2241.9|2241.6|2241|2240.7|213
1633010130000|2021-09-30 13:55:30|2241.5|2241.2|2241.3|2241|2242|2241.7|2241.3|2241|261
1633010140000|2021-09-30 13:55:40|2241.2|2240.9|2240.4|2240.1|2241.2|2240.9|2239.8|2239.5|155
1633010150000|2021-09-30 13:55:50|2240.6|2240.3|2241.1|2240.8|2241.3|2241|2240.3|2240|106
1633010160000|2021-09-30 13:56:00|2240.9|2240.6|2242.4|2242.1|2242.4|2242.1|2240.8|2240.5|105
1633010170000|2021-09-30 13:56:10|2242.5|2242.2|2242.8|2242.5|2242.9|2242.6|2242.3|2242|116
1633010180000|2021-09-30 13:56:20|2242.9|2242.6|2242.6|2242.3|2243.2|2242.9|2242.3|2242|139
1633010190000|2021-09-30 13:56:30|2242.5|2242.2|2241.9|2241.6|2242.6|2242.3|2241.8|2241.5|70
1633010200000|2021-09-30 13:56:40|2241.7|2241.4|2241.4|2241.1|2242|2241.7|2241.1|2240.8|90
1633010210000|2021-09-30 13:56:50|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.1|2240.8|51
1633010220000|2021-09-30 13:57:00|2241.2|2240.9|2238.9|2238.6|2241.2|2240.9|2238.5|2238.2|610
1633010230000|2021-09-30 13:57:10|2238.8|2238.5|2237.9|2237.6|2238.8|2238.5|2237.8|2237.5|152
1633010240000|2021-09-30 13:57:20|2237.4|2237.1|2237.5|2237.2|2238|2237.7|2236.9|2236.6|331
1633010250000|2021-09-30 13:57:30|2237.4|2237.1|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|126
1633010260000|2021-09-30 13:57:40|2237.4|2237.1|2237.9|2237.6|2238.5|2238.2|2237.4|2237.1|92
1633010270000|2021-09-30 13:57:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.2|2236.9|82
1633010280000|2021-09-30 13:58:00|2238.2|2237.9|2238.2|2237.9|2238.6|2238.3|2237.9|2237.6|113
1633010290000|2021-09-30 13:58:10|2238.3|2238|2237.5|2237.2|2238.3|2238|2237.4|2237.1|80
1633010300000|2021-09-30 13:58:20|2237.4|2237.1|2236.3|2236|2237.4|2237.1|2235.7|2235.4|146
1633010310000|2021-09-30 13:58:30|2236.2|2235.9|2235.7|2235.4|2236.4|2236.1|2235.5|2235.2|153
1633010320000|2021-09-30 13:58:40|2235.9|2235.6|2235.2|2234.9|2236.4|2236.1|2234.9|2234.6|59
1633010330000|2021-09-30 13:58:50|2235.3|2235|2235|2234.7|2235.3|2235|2234.5|2234.2|70
1633010340000|2021-09-30 13:59:00|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.3|2234|109
1633010350000|2021-09-30 13:59:10|2235.2|2234.9|2233.6|2233.3|2235.2|2234.9|2233.6|2233.3|117
1633010360000|2021-09-30 13:59:20|2233.7|2233.4|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|77
1633010370000|2021-09-30 13:59:30|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233|2232.7|63
1633010380000|2021-09-30 13:59:40|2233.5|2233.2|2233.6|2233.3|2234.2|2233.9|2233.3|2233|93
1633010390000|2021-09-30 13:59:50|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|56
1633010400000|2021-09-30 14:00:00|2233.4|2233.1|2233.6|2233.3|2234.2|2233.9|2232.7|2232.4|215
1633010410000|2021-09-30 14:00:10|2233.5|2233.2|2232.4|2232.1|2233.6|2233.3|2232.4|2232.1|119
1633010420000|2021-09-30 14:00:20|2232.3|2232|2231.9|2231.6|2232.5|2232.2|2231.1|2230.8|295
1633010430000|2021-09-30 14:00:30|2231.8|2231.5|2231.6|2231.3|2232.4|2232.1|2231.4|2231.1|126
1633010440000|2021-09-30 14:00:40|2231.5|2231.2|2233|2232.7|2233.2|2232.9|2230.8|2230.5|274
1633010450000|2021-09-30 14:00:50|2232.8|2232.5|2231.5|2231.2|2233.1|2232.8|2231.3|2231|134
1633010460000|2021-09-30 14:01:00|2231.3|2231|2231.3|2231|2231.9|2231.6|2231.2|2230.9|151
1633010470000|2021-09-30 14:01:10|2231.4|2231.1|2232|2231.7|2232.4|2232.1|2231.1|2230.8|97
1633010480000|2021-09-30 14:01:20|2232.2|2231.9|2233|2232.7|2233.1|2232.8|2232|2231.7|132
1633010490000|2021-09-30 14:01:30|2233.1|2232.8|2232.2|2231.9|2233.2|2232.9|2231.9|2231.6|77
1633010500000|2021-09-30 14:01:40|2232.1|2231.8|2232.9|2232.6|2233|2232.7|2232|2231.7|77
1633010510000|2021-09-30 14:01:50|2233|2232.7|2232.7|2232.4|2233.3|2233|2232.5|2232.2|58
1633010520000|2021-09-30 14:02:00|2232.8|2232.5|2233.3|2233|2233.7|2233.4|2232.8|2232.5|83
1633010530000|2021-09-30 14:02:10|2233.4|2233.1|2234.3|2234|2234.4|2234.1|2233.4|2233.1|150
1633010540000|2021-09-30 14:02:20|2234.4|2234.1|2234.6|2234.3|2234.9|2234.6|2234.3|2234|111
1633010550000|2021-09-30 14:02:30|2234.5|2234.2|2234.9|2234.6|2235.2|2234.9|2234.1|2233.8|119
1633010560000|2021-09-30 14:02:40|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.3|2234|102
1633010570000|2021-09-30 14:02:50|2234.8|2234.5|2232.4|2232.1|2235|2234.7|2232.4|2232.1|194
1633010580000|2021-09-30 14:03:00|2232.3|2232|2231|2230.7|2232.3|2232|2231|2230.7|290
1633010590000|2021-09-30 14:03:10|2230.9|2230.6|2232.1|2231.8|2232.3|2232|2230.9|2230.6|96
1633010600000|2021-09-30 14:03:20|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.3|2231|92
1633010610000|2021-09-30 14:03:30|2231.7|2231.4|2232.7|2232.4|2232.7|2232.4|2231.3|2231|45
1633010620000|2021-09-30 14:03:40|2232.9|2232.6|2232.7|2232.4|2233.8|2233.5|2232.6|2232.3|110
1633010630000|2021-09-30 14:03:50|2232.8|2232.5|2232.7|2232.4|2233.1|2232.8|2232.1|2231.8|82
1633010640000|2021-09-30 14:04:00|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.2|2231.9|65
1633010650000|2021-09-30 14:04:10|2232.6|2232.3|2232.6|2232.3|2233.1|2232.8|2232.3|2232|55
1633010660000|2021-09-30 14:04:20|2232.5|2232.2|2232.5|2232.2|2233|2232.7|2232.4|2232.1|124
1633010670000|2021-09-30 14:04:30|2232.4|2232.1|2232.4|2232.1|2233.4|2233.1|2232.3|2232|56
1633010680000|2021-09-30 14:04:40|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.4|2232.1|41
1633010690000|2021-09-30 14:04:50|2232.9|2232.6|2231.6|2231.3|2232.9|2232.6|2231.6|2231.3|47
1633010700000|2021-09-30 14:05:00|2231.7|2231.4|2230.4|2230.1|2232.4|2232.1|2230.4|2230.1|142
1633010710000|2021-09-30 14:05:10|2230.3|2230|2230.7|2230.4|2231.1|2230.8|2230.1|2229.8|135
1633010720000|2021-09-30 14:05:20|2230.8|2230.5|2230|2229.7|2230.8|2230.5|2230|2229.7|80
1633010730000|2021-09-30 14:05:30|2230.2|2229.9|2229.7|2229.4|2230.4|2230.1|2229|2228.7|205
1633010740000|2021-09-30 14:05:40|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|180
1633010750000|2021-09-30 14:05:50|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2228.9|2228.6|182
1633010760000|2021-09-30 14:06:00|2229.5|2229.2|2229.3|2229|2230.2|2229.9|2229.3|2229|105
1633010770000|2021-09-30 14:06:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.8|2228.5|153
1633010780000|2021-09-30 14:06:20|2228.8|2228.5|2229.1|2228.8|2229.3|2229|2228.8|2228.5|58
1633010790000|2021-09-30 14:06:30|2229.2|2228.9|2227.5|2227.2|2229.2|2228.9|2227.5|2227.2|183
1633010800000|2021-09-30 14:06:40|2227.4|2227.1|2226.7|2226.4|2227.5|2227.2|2226.6|2226.3|255
1633010810000|2021-09-30 14:06:50|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226|2225.7|187
1633010820000|2021-09-30 14:07:00|2225.9|2225.6|2225.2|2224.9|2226.1|2225.8|2225.1|2224.8|263
1633010830000|2021-09-30 14:07:10|2225.3|2225|2225.7|2225.4|2226|2225.7|2225.3|2225|180
1633010840000|2021-09-30 14:07:20|2225.5|2225.2|2225|2224.7|2225.6|2225.3|2224.8|2224.5|198
1633010850000|2021-09-30 14:07:30|2225.1|2224.8|2224.9|2224.6|2225.4|2225.1|2224.8|2224.5|98
1633010860000|2021-09-30 14:07:40|2224.6|2224.3|2225|2224.7|2225.2|2224.9|2224.6|2224.3|131
1633010870000|2021-09-30 14:07:50|2224.9|2224.6|2224.5|2224.2|2225|2224.7|2224.2|2223.9|150
1633010880000|2021-09-30 14:08:00|2224.3|2224|2225|2224.7|2225.1|2224.8|2224.3|2224|124
1633010890000|2021-09-30 14:08:10|2224.8|2224.5|2225.2|2224.9|2225.5|2225.2|2224.8|2224.5|405
1633010900000|2021-09-30 14:08:20|2225.3|2225|2226.8|2226.5|2227.2|2226.9|2225.1|2224.8|255
1633010910000|2021-09-30 14:08:30|2226.7|2226.4|2227.1|2226.8|2227.2|2226.9|2226.3|2226|59
1633010920000|2021-09-30 14:08:40|2227.2|2226.9|2227.8|2227.5|2228|2227.7|2226.9|2226.6|83
1633010930000|2021-09-30 14:08:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.6|2227.3|65
1633010940000|2021-09-30 14:09:00|2227.7|2227.4|2228.2|2227.9|2229.3|2229|2227.7|2227.4|131
1633010950000|2021-09-30 14:09:10|2228|2227.7|2228.1|2227.8|2228.5|2228.2|2228|2227.7|68
1633010960000|2021-09-30 14:09:20|2228|2227.7|2228.5|2228.2|2228.6|2228.3|2227.9|2227.6|82
1633010970000|2021-09-30 14:09:30|2228.4|2228.1|2228.7|2228.4|2229|2228.7|2228.4|2228.1|41
1633010980000|2021-09-30 14:09:40|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.6|2228.3|72
1633010990000|2021-09-30 14:09:50|2228.9|2228.6|2230.6|2230.3|2230.6|2230.3|2228.7|2228.4|267
1633011000000|2021-09-30 14:10:00|2231|2230.7|2231.2|2230.9|2231.7|2231.4|2231|2230.7|206
1633011010000|2021-09-30 14:10:10|2231.3|2231|2229.6|2229.3|2231.3|2231|2229.2|2228.9|153
1633011020000|2021-09-30 14:10:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2228.9|2228.6|109
1633011030000|2021-09-30 14:10:30|2229.5|2229.2|2230.3|2230|2230.8|2230.5|2229|2228.7|68
1633011040000|2021-09-30 14:10:40|2230.4|2230.1|2230.8|2230.5|2231|2230.7|2230.3|2230|143
1633011050000|2021-09-30 14:10:50|2230.9|2230.6|2231.2|2230.9|2231.5|2231.2|2230.7|2230.4|83
1633011060000|2021-09-30 14:11:00|2231.5|2231.2|2230.6|2230.3|2231.6|2231.3|2230.4|2230.1|99
1633011070000|2021-09-30 14:11:10|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|47
1633011080000|2021-09-30 14:11:20|2230.9|2230.6|2229.6|2229.3|2230.9|2230.6|2229.5|2229.2|87
1633011090000|2021-09-30 14:11:30|2229.5|2229.2|2230.1|2229.8|2230.2|2229.9|2229.3|2229|59
1633011100000|2021-09-30 14:11:40|2230.2|2229.9|2230.4|2230.1|2230.6|2230.3|2229.4|2229.1|175
1633011110000|2021-09-30 14:11:50|2230.5|2230.2|2229.5|2229.2|2230.5|2230.2|2229.3|2229|129
1633011120000|2021-09-30 14:12:00|2229.4|2229.1|2229.5|2229.2|2229.9|2229.6|2228.9|2228.6|103
1633011130000|2021-09-30 14:12:10|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229|2228.7|40
1633011140000|2021-09-30 14:12:20|2229.5|2229.2|2229.9|2229.6|2230.2|2229.9|2229.3|2229|38
1633011150000|2021-09-30 14:12:30|2230.1|2229.8|2230.6|2230.3|2230.9|2230.6|2230|2229.7|86
1633011160000|2021-09-30 14:12:40|2230.8|2230.5|2229.1|2228.8|2231.2|2230.9|2229.1|2228.8|78
1633011170000|2021-09-30 14:12:50|2228.9|2228.6|2228.8|2228.5|2229.3|2229|2228.7|2228.4|98
1633011180000|2021-09-30 14:13:00|2228.7|2228.4|2228.7|2228.4|2229.7|2229.4|2228.7|2228.4|49
1633011190000|2021-09-30 14:13:10|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.4|2228.1|99
1633011200000|2021-09-30 14:13:20|2229|2228.7|2228.5|2228.2|2229|2228.7|2227.9|2227.6|59
1633011210000|2021-09-30 14:13:30|2228.6|2228.3|2228.5|2228.2|2229|2228.7|2228.4|2228.1|40
1633011220000|2021-09-30 14:13:40|2228.2|2227.9|2228.2|2227.9|2228.5|2228.2|2227.8|2227.5|85
1633011230000|2021-09-30 14:13:50|2228.3|2228|2227.6|2227.3|2228.4|2228.1|2227.5|2227.2|160
1633011240000|2021-09-30 14:14:00|2227.5|2227.2|2228.1|2227.8|2228.5|2228.2|2227.5|2227.2|143
1633011250000|2021-09-30 14:14:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|77
1633011260000|2021-09-30 14:14:20|2228.3|2228|2228.4|2228.1|2228.7|2228.4|2228|2227.7|244
1633011270000|2021-09-30 14:14:30|2228.5|2228.2|2228.1|2227.8|2228.8|2228.5|2228.1|2227.8|228
1633011280000|2021-09-30 14:14:40|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.6|2227.3|90
1633011290000|2021-09-30 14:14:50|2228|2227.7|2227.2|2226.9|2228|2227.7|2227|2226.7|134
1633011300000|2021-09-30 14:15:00|2227.1|2226.8|2227.1|2226.8|2227.5|2227.2|2226.8|2226.5|100
1633011310000|2021-09-30 14:15:10|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2226.4|2226.1|183
1633011320000|2021-09-30 14:15:20|2227.7|2227.4|2228.6|2228.3|2228.6|2228.3|2227.2|2226.9|190
1633011330000|2021-09-30 14:15:30|2228.8|2228.5|2227.7|2227.4|2228.8|2228.5|2227|2226.7|319
1633011340000|2021-09-30 14:15:40|2227.6|2227.3|2228.5|2228.2|2228.9|2228.6|2227.6|2227.3|131
1633011350000|2021-09-30 14:15:50|2228.8|2228.5|2229.1|2228.8|2229.3|2229|2228.3|2228|89
1633011360000|2021-09-30 14:16:00|2229.5|2229.2|2229.9|2229.6|2230.6|2230.3|2229.5|2229.2|197
1633011370000|2021-09-30 14:16:10|2229.8|2229.5|2229.1|2228.8|2229.8|2229.5|2228.4|2228.1|95
1633011380000|2021-09-30 14:16:20|2228.8|2228.5|2228.4|2228.1|2228.9|2228.6|2228.2|2227.9|81
1633011390000|2021-09-30 14:16:30|2228.5|2228.2|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|112
1633011400000|2021-09-30 14:16:40|2228.3|2228|2229.6|2229.3|2229.6|2229.3|2228|2227.7|179
1633011410000|2021-09-30 14:16:50|2229.5|2229.2|2232.4|2232.1|2232.8|2232.5|2229.5|2229.2|342
1633011420000|2021-09-30 14:17:00|2232.6|2232.3|2231.4|2231.1|2232.8|2232.5|2231.1|2230.8|183
1633011430000|2021-09-30 14:17:10|2231.5|2231.2|2230.1|2229.8|2231.8|2231.5|2230.1|2229.8|163
1633011440000|2021-09-30 14:17:20|2229.9|2229.6|2230.4|2230.1|2230.8|2230.5|2229.4|2229.1|137
1633011450000|2021-09-30 14:17:30|2230.3|2230|2230.3|2230|2231.1|2230.8|2230.2|2229.9|93
1633011460000|2021-09-30 14:17:40|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|74
1633011470000|2021-09-30 14:17:50|2230|2229.7|2229.9|2229.6|2230.3|2230|2229.8|2229.5|39
1633011480000|2021-09-30 14:18:00|2230|2229.7|2230.6|2230.3|2230.8|2230.5|2229.7|2229.4|79
1633011490000|2021-09-30 14:18:10|2230.4|2230.1|2230.7|2230.4|2231.2|2230.9|2230.4|2230.1|67
1633011500000|2021-09-30 14:18:20|2230.9|2230.6|2231|2230.7|2231.3|2231|2230.6|2230.3|74
1633011510000|2021-09-30 14:18:30|2230.9|2230.6|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|75
1633011520000|2021-09-30 14:18:40|2230.6|2230.3|2229.3|2229|2230.6|2230.3|2229.3|2229|70
1633011530000|2021-09-30 14:18:50|2229.2|2228.9|2230.5|2230.2|2230.5|2230.2|2229.1|2228.8|57
1633011540000|2021-09-30 14:19:00|2230.4|2230.1|2229.5|2229.2|2230.4|2230.1|2229.4|2229.1|40
1633011550000|2021-09-30 14:19:10|2229.4|2229.1|2230.2|2229.9|2230.2|2229.9|2229.4|2229.1|36
1633011560000|2021-09-30 14:19:20|2230.3|2230|2230.8|2230.5|2231|2230.7|2230.3|2230|37
1633011570000|2021-09-30 14:19:30|2230.9|2230.6|2230.5|2230.2|2231|2230.7|2230.5|2230.2|59
1633011580000|2021-09-30 14:19:40|2230.3|2230|2230.4|2230.1|2230.6|2230.3|2229.9|2229.6|41
1633011590000|2021-09-30 14:19:50|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|28
1633011600000|2021-09-30 14:20:00|2230.3|2230|2228.1|2227.8|2230.5|2230.2|2228.1|2227.8|142
1633011610000|2021-09-30 14:20:10|2228.5|2228.2|2230.6|2230.3|2230.6|2230.3|2228.3|2228|52
1633011620000|2021-09-30 14:20:20|2230.7|2230.4|2231.3|2231|2231.7|2231.4|2230.7|2230.4|136
1633011630000|2021-09-30 14:20:30|2231.2|2230.9|2229.5|2229.2|2231.2|2230.9|2229.5|2229.2|166
1633011640000|2021-09-30 14:20:40|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2229|2228.7|50
1633011650000|2021-09-30 14:20:50|2229.6|2229.3|2228.7|2228.4|2229.6|2229.3|2228.5|2228.2|62
1633011660000|2021-09-30 14:21:00|2228.4|2228.1|2227.2|2226.9|2228.5|2228.2|2227.1|2226.8|161
1633011670000|2021-09-30 14:21:10|2227.3|2227|2226.1|2225.8|2227.7|2227.4|2226.1|2225.8|191
1633011680000|2021-09-30 14:21:20|2226.2|2225.9|2225.9|2225.6|2226.3|2226|2225.3|2225|206
1633011690000|2021-09-30 14:21:30|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.4|2225.1|92
1633011700000|2021-09-30 14:21:40|2225.6|2225.3|2225.2|2224.9|2226.1|2225.8|2225.1|2224.8|81
1633011710000|2021-09-30 14:21:50|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.5|2224.2|120
1633011720000|2021-09-30 14:22:00|2225.3|2225|2225.9|2225.6|2226.1|2225.8|2224.9|2224.6|110
1633011730000|2021-09-30 14:22:10|2226|2225.7|2225.3|2225|2226|2225.7|2225.3|2225|48
1633011740000|2021-09-30 14:22:20|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.7|2224.4|97
1633011750000|2021-09-30 14:22:30|2224.9|2224.6|2225.7|2225.4|2226.2|2225.9|2224.9|2224.6|103
1633011760000|2021-09-30 14:22:40|2225.8|2225.5|2226.3|2226|2226.6|2226.3|2225.7|2225.4|136
1633011770000|2021-09-30 14:22:50|2226.4|2226.1|2226.3|2226|2226.7|2226.4|2226.2|2225.9|42
1633011780000|2021-09-30 14:23:00|2226.5|2226.2|2226.4|2226.1|2226.8|2226.5|2226|2225.7|63
1633011790000|2021-09-30 14:23:10|2226.3|2226|2226.2|2225.9|2226.6|2226.3|2226|2225.7|36
1633011800000|2021-09-30 14:23:20|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.7|2225.4|105
1633011810000|2021-09-30 14:23:30|2225.8|2225.5|2225.2|2224.9|2225.8|2225.5|2224.7|2224.4|98
1633011820000|2021-09-30 14:23:40|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2224.7|2224.4|41
1633011830000|2021-09-30 14:23:50|2225.3|2225|2224.7|2224.4|2225.6|2225.3|2224.7|2224.4|59
1633011840000|2021-09-30 14:24:00|2224.8|2224.5|2224.7|2224.4|2225.2|2224.9|2224.6|2224.3|60
1633011850000|2021-09-30 14:24:10|2224.8|2224.5|2224.5|2224.2|2225|2224.7|2224.5|2224.2|31
1633011860000|2021-09-30 14:24:20|2224.6|2224.3|2224.9|2224.6|2225.1|2224.8|2224.5|2224.2|39
1633011870000|2021-09-30 14:24:30|2224.8|2224.5|2224.1|2223.8|2224.9|2224.6|2224|2223.7|137
1633011880000|2021-09-30 14:24:40|2224|2223.7|2224.4|2224.1|2224.5|2224.2|2224|2223.7|98
1633011890000|2021-09-30 14:24:50|2224.3|2224|2223.5|2223.2|2224.3|2224|2223.5|2223.2|57
1633011900000|2021-09-30 14:25:00|2223.4|2223.1|2224|2223.7|2224.1|2223.8|2223.4|2223.1|101
1633011910000|2021-09-30 14:25:10|2224.1|2223.8|2224|2223.7|2224.8|2224.5|2223.9|2223.6|131
1633011920000|2021-09-30 14:25:20|2224.1|2223.8|2224.3|2224|2224.5|2224.2|2224|2223.7|55
1633011930000|2021-09-30 14:25:30|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2223.9|2223.6|74
1633011940000|2021-09-30 14:25:40|2224.7|2224.4|2224.7|2224.4|2225|2224.7|2224.6|2224.3|49
1633011950000|2021-09-30 14:25:50|2224.6|2224.3|2224.2|2223.9|2225|2224.7|2224|2223.7|82
1633011960000|2021-09-30 14:26:00|2224.4|2224.1|2224.7|2224.4|2225.1|2224.8|2224.4|2224.1|31
1633011970000|2021-09-30 14:26:10|2224.8|2224.5|2225.2|2224.9|2225.5|2225.2|2224.8|2224.5|47
1633011980000|2021-09-30 14:26:20|2225.3|2225|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|37
1633011990000|2021-09-30 14:26:30|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|40
1633012000000|2021-09-30 14:26:40|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.2|2224.9|31
1633012010000|2021-09-30 14:26:50|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.1|2224.8|21
1633012020000|2021-09-30 14:27:00|2225.2|2224.9|2225.6|2225.3|2225.7|2225.4|2224.8|2224.5|40
1633012030000|2021-09-30 14:27:10|2225.5|2225.2|2225.5|2225.2|2226.4|2226.1|2225.4|2225.1|122
1633012040000|2021-09-30 14:27:20|2225.4|2225.1|2226.8|2226.5|2227.1|2226.8|2225.4|2225.1|81
1633012050000|2021-09-30 14:27:30|2226.6|2226.3|2226.9|2226.6|2227|2226.7|2226.6|2226.3|46
1633012060000|2021-09-30 14:27:40|2226.6|2226.3|2225.7|2225.4|2226.8|2226.5|2225.6|2225.3|34
1633012070000|2021-09-30 14:27:50|2225.9|2225.6|2226.4|2226.1|2226.6|2226.3|2225.3|2225|61
1633012080000|2021-09-30 14:28:00|2226.2|2225.9|2226.5|2226.2|2226.9|2226.6|2226.1|2225.8|51
1633012090000|2021-09-30 14:28:10|2226.6|2226.3|2225.6|2225.3|2226.6|2226.3|2225.6|2225.3|54
1633012100000|2021-09-30 14:28:20|2225.3|2225|2224.1|2223.8|2225.3|2225|2223.9|2223.6|95
1633012110000|2021-09-30 14:28:30|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.5|2223.2|43
1633012120000|2021-09-30 14:28:40|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.2|2222.9|46
1633012130000|2021-09-30 14:28:50|2223.7|2223.4|2224.1|2223.8|2224.3|2224|2223.6|2223.3|71
1633012140000|2021-09-30 14:29:00|2224|2223.7|2223.9|2223.6|2224.5|2224.2|2223.2|2222.9|82
1633012150000|2021-09-30 14:29:10|2224|2223.7|2224.1|2223.8|2224.3|2224|2223.8|2223.5|162
1633012160000|2021-09-30 14:29:20|2224.2|2223.9|2224.1|2223.8|2224.8|2224.5|2224.1|2223.8|45
1633012170000|2021-09-30 14:29:30|2224|2223.7|2224.2|2223.9|2224.5|2224.2|2224|2223.7|35
1633012180000|2021-09-30 14:29:40|2224.3|2224|2224.3|2224|2224.7|2224.4|2224.3|2224|40
1633012190000|2021-09-30 14:29:50|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2223.8|2223.5|72
1633012200000|2021-09-30 14:30:00|2224|2223.7|2224.5|2224.2|2224.6|2224.3|2222.7|2222.4|129
1633012210000|2021-09-30 14:30:10|2224.8|2224.5|2224.1|2223.8|2225|2224.7|2223.9|2223.6|84
1633012220000|2021-09-30 14:30:20|2223.9|2223.6|2223.6|2223.3|2224.1|2223.8|2223.1|2222.8|56
1633012230000|2021-09-30 14:30:30|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|131
1633012240000|2021-09-30 14:30:40|2223.8|2223.5|2223|2222.7|2223.9|2223.6|2222.9|2222.6|119
1633012250000|2021-09-30 14:30:50|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.5|2222.2|276
1633012260000|2021-09-30 14:31:00|2223.1|2222.8|2221.7|2221.4|2223.1|2222.8|2221.5|2221.2|255
1633012270000|2021-09-30 14:31:10|2222|2221.7|2221.9|2221.6|2222.4|2222.1|2221.8|2221.5|127
1633012280000|2021-09-30 14:31:20|2222|2221.7|2223|2222.7|2223.1|2222.8|2221.7|2221.4|69
1633012290000|2021-09-30 14:31:30|2222.9|2222.6|2223.5|2223.2|2223.6|2223.3|2222.9|2222.6|115
1633012300000|2021-09-30 14:31:40|2223.4|2223.1|2223.6|2223.3|2223.8|2223.5|2223.3|2223|72
1633012310000|2021-09-30 14:31:50|2223.7|2223.4|2224.1|2223.8|2224.3|2224|2223.6|2223.3|118
1633012320000|2021-09-30 14:32:00|2223.9|2223.6|2224.2|2223.9|2224.5|2224.2|2223.7|2223.4|190
1633012330000|2021-09-30 14:32:10|2223.9|2223.6|2224.1|2223.8|2224.3|2224|2223.9|2223.6|81
1633012340000|2021-09-30 14:32:20|2224.3|2224|2225|2224.7|2225.2|2224.9|2224.3|2224|122
1633012350000|2021-09-30 14:32:30|2225.1|2224.8|2224.6|2224.3|2225.3|2225|2224.6|2224.3|118
1633012360000|2021-09-30 14:32:40|2224.5|2224.2|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|46
1633012370000|2021-09-30 14:32:50|2224.6|2224.3|2225.1|2224.8|2225.2|2224.9|2224.6|2224.3|60
1633012380000|2021-09-30 14:33:00|2224.9|2224.6|2225.6|2225.3|2226.1|2225.8|2224.8|2224.5|116
1633012390000|2021-09-30 14:33:10|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|82
1633012400000|2021-09-30 14:33:20|2226|2225.7|2227|2226.7|2227.2|2226.9|2226|2225.7|183
1633012410000|2021-09-30 14:33:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2226.4|2226.1|69
1633012420000|2021-09-30 14:33:40|2227|2226.7|2228.2|2227.9|2228.4|2228.1|2226.9|2226.6|117
1633012430000|2021-09-30 14:33:50|2228.3|2228|2228.7|2228.4|2228.8|2228.5|2228.3|2228|113
1633012440000|2021-09-30 14:34:00|2229|2228.7|2227.6|2227.3|2229|2228.7|2227.6|2227.3|122
1633012450000|2021-09-30 14:34:10|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.2|2226.9|62
1633012460000|2021-09-30 14:34:20|2227.4|2227.1|2228.1|2227.8|2228.3|2228|2227.4|2227.1|27
1633012470000|2021-09-30 14:34:30|2228|2227.7|2228|2227.7|2228.5|2228.2|2227.9|2227.6|38
1633012480000|2021-09-30 14:34:40|2227.9|2227.6|2227.1|2226.8|2227.9|2227.6|2227|2226.7|66
1633012490000|2021-09-30 14:34:50|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2226.8|2226.5|92
1633012500000|2021-09-30 14:35:00|2228|2227.7|2227.7|2227.4|2228.4|2228.1|2227.4|2227.1|97
1633012510000|2021-09-30 14:35:10|2227.2|2226.9|2227.2|2226.9|2227.7|2227.4|2227|2226.7|67
1633012520000|2021-09-30 14:35:20|2227.3|2227|2226.4|2226.1|2227.4|2227.1|2226.2|2225.9|96
1633012530000|2021-09-30 14:35:30|2226.6|2226.3|2227.1|2226.8|2227.2|2226.9|2226.3|2226|78
1633012540000|2021-09-30 14:35:40|2227|2226.7|2226.8|2226.5|2227.4|2227.1|2226.7|2226.4|36
1633012550000|2021-09-30 14:35:50|2226.7|2226.4|2227.7|2227.4|2227.8|2227.5|2226.6|2226.3|80
1633012560000|2021-09-30 14:36:00|2227.6|2227.3|2227.1|2226.8|2227.7|2227.4|2227|2226.7|34
1633012570000|2021-09-30 14:36:10|2226.8|2226.5|2226.7|2226.4|2227.5|2227.2|2226.6|2226.3|14
1633012580000|2021-09-30 14:36:20|2226.6|2226.3|2225.7|2225.4|2226.7|2226.4|2225.1|2224.8|170
1633012590000|2021-09-30 14:36:30|2225.8|2225.5|2226|2225.7|2226.4|2226.1|2225.6|2225.3|26
1633012600000|2021-09-30 14:36:40|2226.1|2225.8|2227.2|2226.9|2227.4|2227.1|2225.6|2225.3|50
1633012610000|2021-09-30 14:36:50|2227.1|2226.8|2226.4|2226.1|2227.2|2226.9|2225.9|2225.6|41
1633012620000|2021-09-30 14:37:00|2226.5|2226.2|2226|2225.7|2227|2226.7|2225.9|2225.6|38
1633012630000|2021-09-30 14:37:10|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|36
1633012640000|2021-09-30 14:37:20|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|44
1633012650000|2021-09-30 14:37:30|2226.5|2226.2|2226.3|2226|2226.8|2226.5|2226.3|2226|14
1633012660000|2021-09-30 14:37:40|2226.5|2226.2|2226.5|2226.2|2226.9|2226.6|2226.4|2226.1|18
1633012670000|2021-09-30 14:37:50|2226.6|2226.3|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|39
1633012680000|2021-09-30 14:38:00|2226.8|2226.5|2226.2|2225.9|2226.9|2226.6|2226.1|2225.8|41
1633012690000|2021-09-30 14:38:10|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|32
1633012700000|2021-09-30 14:38:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.3|2226|34
1633012710000|2021-09-30 14:38:30|2226.5|2226.2|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|63
1633012720000|2021-09-30 14:38:40|2227|2226.7|2226.6|2226.3|2227.5|2227.2|2226.6|2226.3|118
1633012730000|2021-09-30 14:38:50|2226.7|2226.4|2226.7|2226.4|2227.1|2226.8|2226.5|2226.2|41
1633012740000|2021-09-30 14:39:00|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|25
1633012750000|2021-09-30 14:39:10|2226.6|2226.3|2226.9|2226.6|2227.2|2226.9|2226.5|2226.2|29
1633012760000|2021-09-30 14:39:20|2227|2226.7|2228.1|2227.8|2228.3|2228|2226.3|2226|81
1633012770000|2021-09-30 14:39:30|2228|2227.7|2227.6|2227.3|2228.2|2227.9|2227.5|2227.2|48
1633012780000|2021-09-30 14:39:40|2227.3|2227|2227.8|2227.5|2227.9|2227.6|2227.2|2226.9|28
1633012790000|2021-09-30 14:39:50|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.5|2227.2|33
1633012800000|2021-09-30 14:40:00|2228|2227.7|2227.4|2227.1|2228.1|2227.8|2227.3|2227|60
1633012810000|2021-09-30 14:40:10|2227.2|2226.9|2225.9|2225.6|2227.5|2227.2|2225.9|2225.6|81
1633012820000|2021-09-30 14:40:20|2226.1|2225.8|2226.1|2225.8|2226.6|2226.3|2225.8|2225.5|85
1633012830000|2021-09-30 14:40:30|2225.8|2225.5|2224.9|2224.6|2226.4|2226.1|2224.9|2224.6|374
1633012840000|2021-09-30 14:40:40|2224.7|2224.4|2223.4|2223.1|2225|2224.7|2223.3|2223|310
1633012850000|2021-09-30 14:40:50|2223.5|2223.2|2224.1|2223.8|2224.5|2224.2|2223.4|2223.1|187
1633012860000|2021-09-30 14:41:00|2224.3|2224|2225.1|2224.8|2225.9|2225.6|2224.3|2224|109
1633012870000|2021-09-30 14:41:10|2225.2|2224.9|2225.5|2225.2|2225.9|2225.6|2225.1|2224.8|103
1633012880000|2021-09-30 14:41:20|2225.6|2225.3|2225.8|2225.5|2226.3|2226|2225.6|2225.3|55
1633012890000|2021-09-30 14:41:30|2225.9|2225.6|2225.8|2225.5|2226.1|2225.8|2225.7|2225.4|55
1633012900000|2021-09-30 14:41:40|2225.6|2225.3|2225.6|2225.3|2226.2|2225.9|2225.2|2224.9|92
1633012910000|2021-09-30 14:41:50|2225.5|2225.2|2225.4|2225.1|2225.8|2225.5|2224.9|2224.6|55
1633012920000|2021-09-30 14:42:00|2225.6|2225.3|2226|2225.7|2226.5|2226.2|2225.6|2225.3|99
1633012930000|2021-09-30 14:42:10|2225.8|2225.5|2226.3|2226|2226.8|2226.5|2225.6|2225.3|62
1633012940000|2021-09-30 14:42:20|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226|2225.7|72
1633012950000|2021-09-30 14:42:30|2226.5|2226.2|2225.9|2225.6|2226.9|2226.6|2225.8|2225.5|58
1633012960000|2021-09-30 14:42:40|2225.6|2225.3|2225.2|2224.9|2225.8|2225.5|2225.2|2224.9|61
1633012970000|2021-09-30 14:42:50|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2224.9|2224.6|26
1633012980000|2021-09-30 14:43:00|2225|2224.7|2224.3|2224|2225.2|2224.9|2223.7|2223.4|98
1633012990000|2021-09-30 14:43:10|2224.4|2224.1|2224.8|2224.5|2225.1|2224.8|2224|2223.7|104
1633013000000|2021-09-30 14:43:20|2225|2224.7|2225.5|2225.2|2225.8|2225.5|2224.9|2224.6|103
1633013010000|2021-09-30 14:43:30|2225.6|2225.3|2225.5|2225.2|2226.1|2225.8|2225.4|2225.1|47
1633013020000|2021-09-30 14:43:40|2225.4|2225.1|2224.9|2224.6|2225.6|2225.3|2224.7|2224.4|25
1633013030000|2021-09-30 14:43:50|2225.1|2224.8|2224.1|2223.8|2225.6|2225.3|2223.8|2223.5|435
1633013040000|2021-09-30 14:44:00|2224.4|2224.1|2225|2224.7|2225|2224.7|2224|2223.7|155
1633013050000|2021-09-30 14:44:10|2224.9|2224.6|2225|2224.7|2225.5|2225.2|2224.9|2224.6|61
1633013060000|2021-09-30 14:44:20|2225.1|2224.8|2225.6|2225.3|2225.6|2225.3|2224.7|2224.4|54
1633013070000|2021-09-30 14:44:30|2225.4|2225.1|2225.6|2225.3|2226.2|2225.9|2225.4|2225.1|38
1633013080000|2021-09-30 14:44:40|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|50
1633013090000|2021-09-30 14:44:50|2225.1|2224.8|2225.6|2225.3|2225.6|2225.3|2224.9|2224.6|46
1633013100000|2021-09-30 14:45:00|2225.5|2225.2|2225.1|2224.8|2226|2225.7|2225.1|2224.8|105
1633013110000|2021-09-30 14:45:10|2225.2|2224.9|2224.7|2224.4|2225.3|2225|2224.4|2224.1|73
1633013120000|2021-09-30 14:45:20|2224.6|2224.3|2224.1|2223.8|2224.8|2224.5|2223.9|2223.6|125
1633013130000|2021-09-30 14:45:30|2224.2|2223.9|2223.7|2223.4|2224.5|2224.2|2223.7|2223.4|99
1633013140000|2021-09-30 14:45:40|2223.8|2223.5|2223.8|2223.5|2224|2223.7|2222.9|2222.6|140
1633013150000|2021-09-30 14:45:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.3|2223|84
1633013160000|2021-09-30 14:46:00|2223.7|2223.4|2224|2223.7|2224.4|2224.1|2223.5|2223.2|81
1633013170000|2021-09-30 14:46:10|2223.8|2223.5|2223.5|2223.2|2224|2223.7|2223.4|2223.1|65
1633013180000|2021-09-30 14:46:20|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.3|2223|54
1633013190000|2021-09-30 14:46:30|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|58
1633013200000|2021-09-30 14:46:40|2224.7|2224.4|2225.1|2224.8|2225.7|2225.4|2224.7|2224.4|126
1633013210000|2021-09-30 14:46:50|2225.2|2224.9|2225.7|2225.4|2225.7|2225.4|2225.1|2224.8|49
1633013220000|2021-09-30 14:47:00|2225.6|2225.3|2225.4|2225.1|2226|2225.7|2225.3|2225|63
1633013230000|2021-09-30 14:47:10|2225.3|2225|2225|2224.7|2225.9|2225.6|2224.8|2224.5|87
1633013240000|2021-09-30 14:47:20|2225.1|2224.8|2225.8|2225.5|2225.8|2225.5|2225.1|2224.8|50
1633013250000|2021-09-30 14:47:30|2225.9|2225.6|2226|2225.7|2226.3|2226|2225.9|2225.6|58
1633013260000|2021-09-30 14:47:40|2226.1|2225.8|2225.6|2225.3|2226.3|2226|2225.6|2225.3|47
1633013270000|2021-09-30 14:47:50|2225.5|2225.2|2226|2225.7|2226.3|2226|2225.5|2225.2|49
1633013280000|2021-09-30 14:48:00|2225.9|2225.6|2226.2|2225.9|2226.7|2226.4|2225.9|2225.6|99
1633013290000|2021-09-30 14:48:10|2226.1|2225.8|2226.3|2226|2226.6|2226.3|2226.1|2225.8|50
1633013300000|2021-09-30 14:48:20|2226.5|2226.2|2226.7|2226.4|2227|2226.7|2226.5|2226.2|55
1633013310000|2021-09-30 14:48:30|2226.8|2226.5|2226.9|2226.6|2227.2|2226.9|2226.6|2226.3|50
1633013320000|2021-09-30 14:48:40|2227|2226.7|2226.3|2226|2227.1|2226.8|2226.3|2226|57
1633013330000|2021-09-30 14:48:50|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|36
1633013340000|2021-09-30 14:49:00|2226|2225.7|2226.9|2226.6|2227|2226.7|2226|2225.7|65
1633013350000|2021-09-30 14:49:10|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.1|2225.8|48
1633013360000|2021-09-30 14:49:20|2226.8|2226.5|2226.5|2226.2|2227|2226.7|2226.3|2226|57
1633013370000|2021-09-30 14:49:30|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|39
1633013380000|2021-09-30 14:49:40|2226.4|2226.1|2225.5|2225.2|2226.4|2226.1|2225.4|2225.1|109
1633013390000|2021-09-30 14:49:50|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|41
1633013400000|2021-09-30 14:50:00|2225.4|2225.1|2225.2|2224.9|2225.8|2225.5|2224.9|2224.6|96
1633013410000|2021-09-30 14:50:10|2225.1|2224.8|2224.8|2224.5|2225.3|2225|2224.8|2224.5|47
1633013420000|2021-09-30 14:50:20|2224.7|2224.4|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|98
1633013430000|2021-09-30 14:50:30|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.7|2224.4|38
1633013440000|2021-09-30 14:50:40|2225.2|2224.9|2225.4|2225.1|2225.8|2225.5|2225.1|2224.8|49
1633013450000|2021-09-30 14:50:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2224.9|2224.6|53
1633013460000|2021-09-30 14:51:00|2225|2224.7|2225.3|2225|2225.6|2225.3|2224.9|2224.6|58
1633013470000|2021-09-30 14:51:10|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.7|2224.4|137
1633013480000|2021-09-30 14:51:20|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|67
1633013490000|2021-09-30 14:51:30|2224.5|2224.2|2224.5|2224.2|2225|2224.7|2224.4|2224.1|72
1633013500000|2021-09-30 14:51:40|2224.4|2224.1|2225.1|2224.8|2225.1|2224.8|2224.2|2223.9|102
1633013510000|2021-09-30 14:51:50|2225.3|2225|2224.8|2224.5|2225.3|2225|2224.8|2224.5|70
1633013520000|2021-09-30 14:52:00|2224.7|2224.4|2225|2224.7|2225.5|2225.2|2224.7|2224.4|93
1633013530000|2021-09-30 14:52:10|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2224.9|2224.6|64
1633013540000|2021-09-30 14:52:20|2225.2|2224.9|2224.8|2224.5|2225.4|2225.1|2224.6|2224.3|34
1633013550000|2021-09-30 14:52:30|2224.9|2224.6|2225.7|2225.4|2225.8|2225.5|2224.8|2224.5|84
1633013560000|2021-09-30 14:52:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|44
1633013570000|2021-09-30 14:52:50|2225.4|2225.1|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|60
1633013580000|2021-09-30 14:53:00|2225.2|2224.9|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|77
1633013590000|2021-09-30 14:53:10|2225|2224.7|2224.4|2224.1|2225.1|2224.8|2224.4|2224.1|71
1633013600000|2021-09-30 14:53:20|2224.5|2224.2|2224.1|2223.8|2224.5|2224.2|2223.9|2223.6|82
1633013610000|2021-09-30 14:53:30|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.7|2223.4|63
1633013620000|2021-09-30 14:53:40|2224.1|2223.8|2224.1|2223.8|2224.5|2224.2|2223.9|2223.6|38
1633013630000|2021-09-30 14:53:50|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.6|2223.3|76
1633013640000|2021-09-30 14:54:00|2224|2223.7|2223.9|2223.6|2224.4|2224.1|2223.8|2223.5|56
1633013650000|2021-09-30 14:54:10|2224|2223.7|2223.4|2223.1|2224|2223.7|2223.3|2223|81
1633013660000|2021-09-30 14:54:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2222.6|2222.3|82
1633013670000|2021-09-30 14:54:30|2223.2|2222.9|2222.5|2222.2|2223.3|2223|2222.4|2222.1|54
1633013680000|2021-09-30 14:54:40|2222.4|2222.1|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|79
1633013690000|2021-09-30 14:54:50|2222.4|2222.1|2222.8|2222.5|2223.1|2222.8|2222.1|2221.8|158
1633013700000|2021-09-30 14:55:00|2222.6|2222.3|2222|2221.7|2223|2222.7|2221.5|2221.2|231
1633013710000|2021-09-30 14:55:10|2222.2|2221.9|2220.1|2219.8|2222.3|2222|2220.1|2219.8|412
1633013720000|2021-09-30 14:55:20|2219.9|2219.6|2220.4|2220.1|2221.1|2220.8|2219.7|2219.4|237
1633013730000|2021-09-30 14:55:30|2220.6|2220.3|2220.8|2220.5|2221.4|2221.1|2220.1|2219.8|188
1633013740000|2021-09-30 14:55:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2219.9|2219.6|111
1633013750000|2021-09-30 14:55:50|2220.4|2220.1|2219.8|2219.5|2220.4|2220.1|2219.5|2219.2|116
1633013760000|2021-09-30 14:56:00|2219.9|2219.6|2219.9|2219.6|2220.6|2220.3|2219.8|2219.5|112
1633013770000|2021-09-30 14:56:10|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.6|2219.3|159
1633013780000|2021-09-30 14:56:20|2220.2|2219.9|2220.1|2219.8|2220.5|2220.2|2219.7|2219.4|90
1633013790000|2021-09-30 14:56:30|2220|2219.7|2219.8|2219.5|2220.3|2220|2219.6|2219.3|98
1633013800000|2021-09-30 14:56:40|2219.9|2219.6|2220.3|2220|2220.6|2220.3|2219.9|2219.6|91
1633013810000|2021-09-30 14:56:50|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2219.9|2219.6|174
1633013820000|2021-09-30 14:57:00|2220.5|2220.2|2220|2219.7|2220.6|2220.3|2220|2219.7|93
1633013830000|2021-09-30 14:57:10|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.6|2219.3|123
1633013840000|2021-09-30 14:57:20|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2219.9|2219.6|105
1633013850000|2021-09-30 14:57:30|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|70
1633013860000|2021-09-30 14:57:40|2220.5|2220.2|2220.7|2220.4|2221.1|2220.8|2220.4|2220.1|61
1633013870000|2021-09-30 14:57:50|2220.6|2220.3|2220.3|2220|2220.7|2220.4|2220.3|2220|59
1633013880000|2021-09-30 14:58:00|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2219.7|2219.4|87
1633013890000|2021-09-30 14:58:10|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.5|2219.2|28
1633013900000|2021-09-30 14:58:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.3|2219|86
1633013910000|2021-09-30 14:58:30|2219.6|2219.3|2219.5|2219.2|2219.8|2219.5|2219.3|2219|98
1633013920000|2021-09-30 14:58:40|2219.4|2219.1|2219.4|2219.1|2219.9|2219.6|2219|2218.7|119
1633013930000|2021-09-30 14:58:50|2219.5|2219.2|2219.3|2219|2219.7|2219.4|2219.3|2219|43
1633013940000|2021-09-30 14:59:00|2219.1|2218.8|2219.9|2219.6|2219.9|2219.6|2219.1|2218.8|75
1633013950000|2021-09-30 14:59:10|2219.8|2219.5|2220.4|2220.1|2220.4|2220.1|2219.7|2219.4|46
1633013960000|2021-09-30 14:59:20|2220.3|2220|2220|2219.7|2220.6|2220.3|2219.6|2219.3|73
1633013970000|2021-09-30 14:59:30|2219.9|2219.6|2219.5|2219.2|2220|2219.7|2219.2|2218.9|94
1633013980000|2021-09-30 14:59:40|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.3|2219|122
1633013990000|2021-09-30 14:59:50|2219.7|2219.4|2219.7|2219.4|2220|2219.7|2219.7|2219.4|67
1633014000000|2021-09-30 15:00:00|2219.6|2219.3|2218.6|2218.3|2219.6|2219.3|2218.6|2218.3|190
1633014010000|2021-09-30 15:00:10|2218.7|2218.4|2217.9|2217.6|2218.8|2218.5|2217.5|2217.2|226
1633014020000|2021-09-30 15:00:20|2218|2217.7|2219.1|2218.8|2219.1|2218.8|2217.8|2217.5|91
1633014030000|2021-09-30 15:00:30|2218.8|2218.5|2219.2|2218.9|2219.6|2219.3|2218.8|2218.5|55
1633014040000|2021-09-30 15:00:40|2219.3|2219|2218.5|2218.2|2219.3|2219|2218.4|2218.1|53
1633014050000|2021-09-30 15:00:50|2218.6|2218.3|2219.3|2219|2219.3|2219|2218.5|2218.2|70
1633014060000|2021-09-30 15:01:00|2219.4|2219.1|2220.4|2220.1|2221.1|2220.8|2219.3|2219|151
1633014070000|2021-09-30 15:01:10|2220.3|2220|2221.5|2221.2|2221.7|2221.4|2220.3|2220|96
1633014080000|2021-09-30 15:01:20|2221.7|2221.4|2221.7|2221.4|2221.9|2221.6|2221.2|2220.9|105
1633014090000|2021-09-30 15:01:30|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.1|2220.8|121
1633014100000|2021-09-30 15:01:40|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|80
1633014110000|2021-09-30 15:01:50|2221.6|2221.3|2221.4|2221.1|2222|2221.7|2221.4|2221.1|165
1633014120000|2021-09-30 15:02:00|2221.3|2221|2221.7|2221.4|2221.9|2221.6|2220.9|2220.6|134
1633014130000|2021-09-30 15:02:10|2221.8|2221.5|2221.1|2220.8|2221.8|2221.5|2220.9|2220.6|167
1633014140000|2021-09-30 15:02:20|2221.2|2220.9|2220.6|2220.3|2221.2|2220.9|2220.3|2220|121
1633014150000|2021-09-30 15:02:30|2220.5|2220.2|2221.2|2220.9|2221.4|2221.1|2220.4|2220.1|58
1633014160000|2021-09-30 15:02:40|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|44
1633014170000|2021-09-30 15:02:50|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.4|2221.1|35
1633014180000|2021-09-30 15:03:00|2221.7|2221.4|2221.6|2221.3|2222|2221.7|2221.1|2220.8|47
1633014190000|2021-09-30 15:03:10|2221.5|2221.2|2221|2220.7|2221.5|2221.2|2221|2220.7|43
1633014200000|2021-09-30 15:03:20|2221.1|2220.8|2221|2220.7|2221.4|2221.1|2220.8|2220.5|52
1633014210000|2021-09-30 15:03:30|2220.9|2220.6|2221.7|2221.4|2221.7|2221.4|2220.9|2220.6|56
1633014220000|2021-09-30 15:03:40|2221.5|2221.2|2221.4|2221.1|2221.8|2221.5|2221.3|2221|36
1633014230000|2021-09-30 15:03:50|2221.5|2221.2|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|33
1633014240000|2021-09-30 15:04:00|2221.7|2221.4|2222.5|2222.2|2222.6|2222.3|2221.5|2221.2|108
1633014250000|2021-09-30 15:04:10|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2221.6|2221.3|95
1633014260000|2021-09-30 15:04:20|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2221.8|2221.5|58
1633014270000|2021-09-30 15:04:30|2222.5|2222.2|2222.4|2222.1|2222.8|2222.5|2222.3|2222|63
1633014280000|2021-09-30 15:04:40|2222.3|2222|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|28
1633014290000|2021-09-30 15:04:50|2222.2|2221.9|2222.3|2222|2222.6|2222.3|2222.2|2221.9|74
1633014300000|2021-09-30 15:05:00|2222.2|2221.9|2222.7|2222.4|2223|2222.7|2222.2|2221.9|59
1633014310000|2021-09-30 15:05:10|2222.5|2222.2|2221.3|2221|2222.6|2222.3|2221.1|2220.8|92
1633014320000|2021-09-30 15:05:20|2221.4|2221.1|2221.3|2221|2221.8|2221.5|2221.1|2220.8|80
1633014330000|2021-09-30 15:05:30|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221|2220.7|91
1633014340000|2021-09-30 15:05:40|2221.7|2221.4|2222.2|2221.9|2222.3|2222|2221.7|2221.4|44
1633014350000|2021-09-30 15:05:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2221.5|2221.2|44
1633014360000|2021-09-30 15:06:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.5|2221.2|62
1633014370000|2021-09-30 15:06:10|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|41
1633014380000|2021-09-30 15:06:20|2222.5|2222.2|2223.6|2223.3|2223.8|2223.5|2222.5|2222.2|96
1633014390000|2021-09-30 15:06:30|2223.5|2223.2|2223.6|2223.3|2223.9|2223.6|2223.1|2222.8|88
1633014400000|2021-09-30 15:06:40|2223.7|2223.4|2224|2223.7|2224.4|2224.1|2223.7|2223.4|83
1633014410000|2021-09-30 15:06:50|2224.3|2224|2223.9|2223.6|2224.4|2224.1|2223.7|2223.4|49
1633014420000|2021-09-30 15:07:00|2223.6|2223.3|2224.4|2224.1|2224.4|2224.1|2223.6|2223.3|89
1633014430000|2021-09-30 15:07:10|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|27
1633014440000|2021-09-30 15:07:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.3|2224|74
1633014450000|2021-09-30 15:07:30|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|19
1633014460000|2021-09-30 15:07:40|2224.5|2224.2|2224.5|2224.2|2225.1|2224.8|2224.5|2224.2|49
1633014470000|2021-09-30 15:07:50|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|95
1633014480000|2021-09-30 15:08:00|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.1|2223.8|58
1633014490000|2021-09-30 15:08:10|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|48
1633014500000|2021-09-30 15:08:20|2224.9|2224.6|2225.6|2225.3|2225.6|2225.3|2224.8|2224.5|153
1633014510000|2021-09-30 15:08:30|2225.5|2225.2|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|66
1633014520000|2021-09-30 15:08:40|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.3|2225|84
1633014530000|2021-09-30 15:08:50|2225.5|2225.2|2225.2|2224.9|2225.7|2225.4|2225|2224.7|58
1633014540000|2021-09-30 15:09:00|2225.3|2225|2225.7|2225.4|2226.1|2225.8|2225.3|2225|105
1633014550000|2021-09-30 15:09:10|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|181
1633014560000|2021-09-30 15:09:20|2225.7|2225.4|2226.1|2225.8|2226.2|2225.9|2225.6|2225.3|56
1633014570000|2021-09-30 15:09:30|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.1|2225.8|58
1633014580000|2021-09-30 15:09:40|2226.2|2225.9|2226.6|2226.3|2226.7|2226.4|2226|2225.7|33
1633014590000|2021-09-30 15:09:50|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|51
1633014600000|2021-09-30 15:10:00|2226.4|2226.1|2226.9|2226.6|2227.3|2227|2226.4|2226.1|106
1633014610000|2021-09-30 15:10:10|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2226.3|2226|203
1633014620000|2021-09-30 15:10:20|2226.6|2226.3|2226.6|2226.3|2227|2226.7|2226.5|2226.2|42
1633014630000|2021-09-30 15:10:30|2226.7|2226.4|2227.6|2227.3|2227.6|2227.3|2226.7|2226.4|59
1633014640000|2021-09-30 15:10:40|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|53
1633014650000|2021-09-30 15:10:50|2227.4|2227.1|2227.2|2226.9|2227.8|2227.5|2227.2|2226.9|37
1633014660000|2021-09-30 15:11:00|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2226.6|2226.3|136
1633014670000|2021-09-30 15:11:10|2227.4|2227.1|2226.9|2226.6|2227.4|2227.1|2226.8|2226.5|48
1633014680000|2021-09-30 15:11:20|2227.1|2226.8|2227|2226.7|2227.6|2227.3|2227|2226.7|34
1633014690000|2021-09-30 15:11:30|2226.9|2226.6|2226.1|2225.8|2227|2226.7|2226.1|2225.8|44
1633014700000|2021-09-30 15:11:40|2226.2|2225.9|2225.7|2225.4|2226.2|2225.9|2225.6|2225.3|49
1633014710000|2021-09-30 15:11:50|2225.6|2225.3|2225.3|2225|2225.7|2225.4|2225.2|2224.9|59
1633014720000|2021-09-30 15:12:00|2225.4|2225.1|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|45
1633014730000|2021-09-30 15:12:10|2225.4|2225.1|2225.1|2224.8|2225.7|2225.4|2225.1|2224.8|54
1633014740000|2021-09-30 15:12:20|2225.2|2224.9|2225.6|2225.3|2226.3|2226|2225.1|2224.8|67
1633014750000|2021-09-30 15:12:30|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|37
1633014760000|2021-09-30 15:12:40|2226|2225.7|2226.1|2225.8|2226.3|2226|2226|2225.7|12
1633014770000|2021-09-30 15:12:50|2226.3|2226|2225.6|2225.3|2226.4|2226.1|2225.5|2225.2|21
1633014780000|2021-09-30 15:13:00|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.3|2225|23
1633014790000|2021-09-30 15:13:10|2225.7|2225.4|2226.3|2226|2226.4|2226.1|2225.7|2225.4|14
1633014800000|2021-09-30 15:13:20|2226.1|2225.8|2225.5|2225.2|2226.1|2225.8|2225.4|2225.1|14
1633014810000|2021-09-30 15:13:30|2225.4|2225.1|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|20
1633014820000|2021-09-30 15:13:40|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|23
1633014830000|2021-09-30 15:13:50|2225.5|2225.2|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|19
1633014840000|2021-09-30 15:14:00|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|27
1633014850000|2021-09-30 15:14:10|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.2|2224.9|36
1633014860000|2021-09-30 15:14:20|2225.7|2225.4|2226.3|2226|2226.3|2226|2225.6|2225.3|55
1633014870000|2021-09-30 15:14:30|2226.2|2225.9|2226.9|2226.6|2226.9|2226.6|2226.2|2225.9|31
1633014880000|2021-09-30 15:14:40|2227|2226.7|2226.8|2226.5|2227.3|2227|2226.4|2226.1|43
1633014890000|2021-09-30 15:14:50|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.7|2226.4|23
1633014900000|2021-09-30 15:15:00|2227.1|2226.8|2227.7|2227.4|2227.8|2227.5|2227.1|2226.8|87
1633014910000|2021-09-30 15:15:10|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|139
1633014920000|2021-09-30 15:15:20|2228.4|2228.1|2229.5|2229.2|2229.8|2229.5|2228.3|2228|295
1633014930000|2021-09-30 15:15:30|2229.6|2229.3|2230.3|2230|2230.4|2230.1|2229.3|2229|138
1633014940000|2021-09-30 15:15:40|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2229.7|2229.4|114
1633014950000|2021-09-30 15:15:50|2230.7|2230.4|2229.7|2229.4|2230.7|2230.4|2229.6|2229.3|65
1633014960000|2021-09-30 15:16:00|2229.8|2229.5|2230|2229.7|2230.5|2230.2|2229.8|2229.5|70
1633014970000|2021-09-30 15:16:10|2229.9|2229.6|2230|2229.7|2230.2|2229.9|2229.8|2229.5|65
1633014980000|2021-09-30 15:16:20|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.7|2229.4|86
1633014990000|2021-09-30 15:16:30|2230.1|2229.8|2229.6|2229.3|2230.2|2229.9|2229.5|2229.2|61
1633015000000|2021-09-30 15:16:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.3|2229|43
1633015010000|2021-09-30 15:16:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|23
1633015020000|2021-09-30 15:17:00|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.4|2229.1|24
1633015030000|2021-09-30 15:17:10|2229.5|2229.2|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|27
1633015040000|2021-09-30 15:17:20|2229.9|2229.6|2230.4|2230.1|2230.5|2230.2|2229.8|2229.5|53
1633015050000|2021-09-30 15:17:30|2230.5|2230.2|2231.2|2230.9|2231.2|2230.9|2230.4|2230.1|93
1633015060000|2021-09-30 15:17:40|2231.3|2231|2231.7|2231.4|2232.1|2231.8|2231.2|2230.9|173
1633015070000|2021-09-30 15:17:50|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.5|2231.2|91
1633015080000|2021-09-30 15:18:00|2231.8|2231.5|2232|2231.7|2232.2|2231.9|2231.8|2231.5|103
1633015090000|2021-09-30 15:18:10|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.4|2231.1|83
1633015100000|2021-09-30 15:18:20|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|117
1633015110000|2021-09-30 15:18:30|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|40
1633015120000|2021-09-30 15:18:40|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|40
1633015130000|2021-09-30 15:18:50|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|55
1633015140000|2021-09-30 15:19:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.4|2231.1|57
1633015150000|2021-09-30 15:19:10|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|41
1633015160000|2021-09-30 15:19:20|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|68
1633015170000|2021-09-30 15:19:30|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|31
1633015180000|2021-09-30 15:19:40|2231.3|2231|2231.2|2230.9|2231.5|2231.2|2231|2230.7|77
1633015190000|2021-09-30 15:19:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231|2230.7|170
1633015200000|2021-09-30 15:20:00|2231.2|2230.9|2231.3|2231|2231.6|2231.3|2231|2230.7|87
1633015210000|2021-09-30 15:20:10|2231.2|2230.9|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|83
1633015220000|2021-09-30 15:20:20|2230.7|2230.4|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|89
1633015230000|2021-09-30 15:20:30|2230|2229.7|2230.8|2230.5|2231|2230.7|2229.9|2229.6|93
1633015240000|2021-09-30 15:20:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|46
1633015250000|2021-09-30 15:20:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.3|2230|14
1633015260000|2021-09-30 15:21:00|2230.2|2229.9|2230.3|2230|2230.6|2230.3|2230.2|2229.9|29
1633015270000|2021-09-30 15:21:10|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.3|2230|26
1633015280000|2021-09-30 15:21:20|2230.7|2230.4|2230.5|2230.2|2231.1|2230.8|2230.4|2230.1|79
1633015290000|2021-09-30 15:21:30|2230.4|2230.1|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|33
1633015300000|2021-09-30 15:21:40|2230.7|2230.4|2230.3|2230|2230.8|2230.5|2230.3|2230|50
1633015310000|2021-09-30 15:21:50|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.3|2230|31
1633015320000|2021-09-30 15:22:00|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2230.1|2229.8|42
1633015330000|2021-09-30 15:22:10|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230.2|2229.9|121
1633015340000|2021-09-30 15:22:20|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230|2229.7|33
1633015350000|2021-09-30 15:22:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.3|2230|7
1633015360000|2021-09-30 15:22:40|2230.8|2230.5|2231.2|2230.9|2231.3|2231|2230.8|2230.5|46
1633015370000|2021-09-30 15:22:50|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|62
1633015380000|2021-09-30 15:23:00|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|24
1633015390000|2021-09-30 15:23:10|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.6|2230.3|28
1633015400000|2021-09-30 15:23:20|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|12
1633015410000|2021-09-30 15:23:30|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|5
1633015420000|2021-09-30 15:23:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|33
1633015430000|2021-09-30 15:23:50|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|65
1633015440000|2021-09-30 15:24:00|2231.4|2231.1|2230.8|2230.5|2231.7|2231.4|2230.8|2230.5|36
1633015450000|2021-09-30 15:24:10|2230.7|2230.4|2231.3|2231|2231.3|2231|2230.7|2230.4|282
1633015460000|2021-09-30 15:24:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|63
1633015470000|2021-09-30 15:24:30|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|28
1633015480000|2021-09-30 15:24:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.2|2230.9|34
1633015490000|2021-09-30 15:24:50|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2230.8|2230.5|51
1633015500000|2021-09-30 15:25:00|2231|2230.7|2231.1|2230.8|2231.5|2231.2|2231|2230.7|46
1633015510000|2021-09-30 15:25:10|2231|2230.7|2231.6|2231.3|2231.6|2231.3|2231|2230.7|47
1633015520000|2021-09-30 15:25:20|2231.7|2231.4|2232.3|2232|2232.4|2232.1|2231.6|2231.3|74
1633015530000|2021-09-30 15:25:30|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.1|2231.8|69
1633015540000|2021-09-30 15:25:40|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|49
1633015550000|2021-09-30 15:25:50|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2231.6|2231.3|43
1633015560000|2021-09-30 15:26:00|2231.6|2231.3|2231.4|2231.1|2232|2231.7|2231.2|2230.9|99
1633015570000|2021-09-30 15:26:10|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|42
1633015580000|2021-09-30 15:26:20|2231.4|2231.1|2231.4|2231.1|2231.8|2231.5|2231.3|2231|31
1633015590000|2021-09-30 15:26:30|2231.5|2231.2|2232|2231.7|2232.1|2231.8|2231.5|2231.2|35
1633015600000|2021-09-30 15:26:40|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.6|2231.3|47
1633015610000|2021-09-30 15:26:50|2232.1|2231.8|2231.5|2231.2|2232.2|2231.9|2231.4|2231.1|33
1633015620000|2021-09-30 15:27:00|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|42
1633015630000|2021-09-30 15:27:10|2232|2231.7|2232.3|2232|2232.4|2232.1|2231.9|2231.6|56
1633015640000|2021-09-30 15:27:20|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.4|2231.1|52
1633015650000|2021-09-30 15:27:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|19
1633015660000|2021-09-30 15:27:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|45
1633015670000|2021-09-30 15:27:50|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.6|2231.3|12
1633015680000|2021-09-30 15:28:00|2231.9|2231.6|2231.4|2231.1|2232|2231.7|2231.3|2231|59
1633015690000|2021-09-30 15:28:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|31
1633015700000|2021-09-30 15:28:20|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|31
1633015710000|2021-09-30 15:28:30|2231.3|2231|2232|2231.7|2232|2231.7|2231.3|2231|27
1633015720000|2021-09-30 15:28:40|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.5|2231.2|18
1633015730000|2021-09-30 15:28:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|17
1633015740000|2021-09-30 15:29:00|2231.7|2231.4|2231.8|2231.5|2232.2|2231.9|2231.6|2231.3|17
1633015750000|2021-09-30 15:29:10|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|30
1633015760000|2021-09-30 15:29:20|2231.8|2231.5|2232.4|2232.1|2232.5|2232.2|2231.7|2231.4|40
1633015770000|2021-09-30 15:29:30|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|76
1633015780000|2021-09-30 15:29:40|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|42
1633015790000|2021-09-30 15:29:50|2232.7|2232.4|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|137
1633015800000|2021-09-30 15:30:00|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|99
1633015810000|2021-09-30 15:30:10|2233|2232.7|2233|2232.7|2233|2232.7|2232.4|2232.1|86
1633015820000|2021-09-30 15:30:20|2232.9|2232.6|2232.3|2232|2232.9|2232.6|2232|2231.7|78
1633015830000|2021-09-30 15:30:30|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.8|2231.5|56
1633015840000|2021-09-30 15:30:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|30
1633015850000|2021-09-30 15:30:50|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.3|2231|34
1633015860000|2021-09-30 15:31:00|2231.5|2231.2|2232.5|2232.2|2232.5|2232.2|2231.5|2231.2|46
1633015870000|2021-09-30 15:31:10|2232.4|2232.1|2231.8|2231.5|2232.5|2232.2|2231.8|2231.5|22
1633015880000|2021-09-30 15:31:20|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.3|2231|24
1633015890000|2021-09-30 15:31:30|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|24
1633015900000|2021-09-30 15:31:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.4|2231.1|22
1633015910000|2021-09-30 15:31:50|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.3|2231|21
1633015920000|2021-09-30 15:32:00|2231.2|2230.9|2231.1|2230.8|2231.5|2231.2|2231|2230.7|31
1633015930000|2021-09-30 15:32:10|2231.3|2231|2231.5|2231.2|2231.8|2231.5|2231.2|2230.9|34
1633015940000|2021-09-30 15:32:20|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2231|2230.7|71
1633015950000|2021-09-30 15:32:30|2231.1|2230.8|2230.9|2230.6|2231.3|2231|2230.9|2230.6|31
1633015960000|2021-09-30 15:32:40|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2230.1|2229.8|87
1633015970000|2021-09-30 15:32:50|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229|2228.7|231
1633015980000|2021-09-30 15:33:00|2229.7|2229.4|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|64
1633015990000|2021-09-30 15:33:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229|2228.7|106
1633016000000|2021-09-30 15:33:20|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.7|2228.4|56
1633016010000|2021-09-30 15:33:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228|2227.7|62
1633016020000|2021-09-30 15:33:40|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.3|2228|52
1633016030000|2021-09-30 15:33:50|2229|2228.7|2229.8|2229.5|2230.1|2229.8|2228.9|2228.6|177
1633016040000|2021-09-30 15:34:00|2229.6|2229.3|2229.5|2229.2|2230|2229.7|2229.5|2229.2|35
1633016050000|2021-09-30 15:34:10|2229.4|2229.1|2228.3|2228|2229.4|2229.1|2228.1|2227.8|76
1633016060000|2021-09-30 15:34:20|2228.2|2227.9|2228|2227.7|2228.6|2228.3|2227.9|2227.6|66
1633016070000|2021-09-30 15:34:30|2227.9|2227.6|2227|2226.7|2228|2227.7|2226.6|2226.3|126
1633016080000|2021-09-30 15:34:40|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.4|2226.1|78
1633016090000|2021-09-30 15:34:50|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226|2225.7|91
1633016100000|2021-09-30 15:35:00|2226.2|2225.9|2224.9|2224.6|2226.5|2226.2|2224.6|2224.3|247
1633016110000|2021-09-30 15:35:10|2224.8|2224.5|2224.7|2224.4|2225.6|2225.3|2224.5|2224.2|216
1633016120000|2021-09-30 15:35:20|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.2|2223.9|114
1633016130000|2021-09-30 15:35:30|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|110
1633016140000|2021-09-30 15:35:40|2225.3|2225|2225.4|2225.1|2225.7|2225.4|2224.9|2224.6|102
1633016150000|2021-09-30 15:35:50|2225.2|2224.9|2225.4|2225.1|2226.1|2225.8|2224.8|2224.5|223
1633016160000|2021-09-30 15:36:00|2225.5|2225.2|2225.7|2225.4|2226.2|2225.9|2225.5|2225.2|82
1633016170000|2021-09-30 15:36:10|2225.6|2225.3|2224.7|2224.4|2225.7|2225.4|2224.3|2224|125
1633016180000|2021-09-30 15:36:20|2224.6|2224.3|2225.8|2225.5|2225.9|2225.6|2224.6|2224.3|78
1633016190000|2021-09-30 15:36:30|2226|2225.7|2226.2|2225.9|2226.3|2226|2225.7|2225.4|76
1633016200000|2021-09-30 15:36:40|2226.1|2225.8|2225.9|2225.6|2226.3|2226|2225.7|2225.4|77
1633016210000|2021-09-30 15:36:50|2226|2225.7|2225.2|2224.9|2226.1|2225.8|2225|2224.7|51
1633016220000|2021-09-30 15:37:00|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2224.6|2224.3|154
1633016230000|2021-09-30 15:37:10|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.6|2224.3|77
1633016240000|2021-09-30 15:37:20|2224.7|2224.4|2223.9|2223.6|2224.7|2224.4|2223.5|2223.2|140
1633016250000|2021-09-30 15:37:30|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223|2222.7|184
1633016260000|2021-09-30 15:37:40|2223.2|2222.9|2222.9|2222.6|2223.5|2223.2|2222.8|2222.5|88
1633016270000|2021-09-30 15:37:50|2223.1|2222.8|2222.6|2222.3|2223.5|2223.2|2222.6|2222.3|92
1633016280000|2021-09-30 15:38:00|2222.5|2222.2|2221.8|2221.5|2222.8|2222.5|2221.1|2220.8|297
1633016290000|2021-09-30 15:38:10|2221.9|2221.6|2221.1|2220.8|2221.9|2221.6|2221.1|2220.8|262
1633016300000|2021-09-30 15:38:20|2221.2|2220.9|2221.5|2221.2|2221.7|2221.4|2220.6|2220.3|225
1633016310000|2021-09-30 15:38:30|2221.6|2221.3|2221.4|2221.1|2221.9|2221.6|2221.4|2221.1|79
1633016320000|2021-09-30 15:38:40|2221.3|2221|2220.9|2220.6|2221.6|2221.3|2220.9|2220.6|101
1633016330000|2021-09-30 15:38:50|2221|2220.7|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|87
1633016340000|2021-09-30 15:39:00|2220.8|2220.5|2221.7|2221.4|2221.7|2221.4|2220.8|2220.5|139
1633016350000|2021-09-30 15:39:10|2221.5|2221.2|2222.3|2222|2222.4|2222.1|2221.4|2221.1|167
1633016360000|2021-09-30 15:39:20|2222.2|2221.9|2223|2222.7|2223|2222.7|2222.2|2221.9|94
1633016370000|2021-09-30 15:39:30|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.1|2221.8|80
1633016380000|2021-09-30 15:39:40|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.1|2221.8|82
1633016390000|2021-09-30 15:39:50|2222.5|2222.2|2222.5|2222.2|2222.8|2222.5|2222.3|2222|61
1633016400000|2021-09-30 15:40:00|2222.3|2222|2221.2|2220.9|2222.6|2222.3|2221.1|2220.8|254
1633016410000|2021-09-30 15:40:10|2221.3|2221|2221.9|2221.6|2222|2221.7|2221.3|2221|195
1633016420000|2021-09-30 15:40:20|2221.8|2221.5|2220.6|2220.3|2222.2|2221.9|2220.3|2220|719
1633016430000|2021-09-30 15:40:30|2220.7|2220.4|2220.9|2220.6|2221.2|2220.9|2220.5|2220.2|321
1633016440000|2021-09-30 15:40:40|2220.8|2220.5|2221.8|2221.5|2221.9|2221.6|2220.7|2220.4|155
1633016450000|2021-09-30 15:40:50|2221.9|2221.6|2221.9|2221.6|2222.2|2221.9|2221.3|2221|130
1633016460000|2021-09-30 15:41:00|2222|2221.7|2222.1|2221.8|2223.1|2222.8|2221.8|2221.5|171
1633016470000|2021-09-30 15:41:10|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.7|2221.4|103
1633016480000|2021-09-30 15:41:20|2222|2221.7|2220.6|2220.3|2222|2221.7|2220.6|2220.3|164
1633016490000|2021-09-30 15:41:30|2220.7|2220.4|2221|2220.7|2221.1|2220.8|2220.4|2220.1|157
1633016500000|2021-09-30 15:41:40|2220.9|2220.6|2220.4|2220.1|2221.2|2220.9|2220.3|2220|152
1633016510000|2021-09-30 15:41:50|2220.5|2220.2|2219.7|2219.4|2220.6|2220.3|2219.6|2219.3|172
1633016520000|2021-09-30 15:42:00|2219.6|2219.3|2219.9|2219.6|2220.2|2219.9|2219.6|2219.3|102
1633016530000|2021-09-30 15:42:10|2220.1|2219.8|2220.7|2220.4|2221|2220.7|2219.9|2219.6|173
1633016540000|2021-09-30 15:42:20|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.3|2220|54
1633016550000|2021-09-30 15:42:30|2220.2|2219.9|2220|2219.7|2220.7|2220.4|2220|2219.7|70
1633016560000|2021-09-30 15:42:40|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2219.8|2219.5|69
1633016570000|2021-09-30 15:42:50|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|78
1633016580000|2021-09-30 15:43:00|2220.1|2219.8|2220.3|2220|2220.3|2220|2219.8|2219.5|59
1633016590000|2021-09-30 15:43:10|2220.4|2220.1|2220.9|2220.6|2221|2220.7|2220.4|2220.1|73
1633016600000|2021-09-30 15:43:20|2221|2220.7|2220.7|2220.4|2221.2|2220.9|2220.6|2220.3|218
1633016610000|2021-09-30 15:43:30|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|79
1633016620000|2021-09-30 15:43:40|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|120
1633016630000|2021-09-30 15:43:50|2220.9|2220.6|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|71
1633016640000|2021-09-30 15:44:00|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|61
1633016650000|2021-09-30 15:44:10|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.5|2220.2|60
1633016660000|2021-09-30 15:44:20|2220.7|2220.4|2221.2|2220.9|2221.2|2220.9|2220.7|2220.4|81
1633016670000|2021-09-30 15:44:30|2221.4|2221.1|2220.9|2220.6|2221.5|2221.2|2220.6|2220.3|380
1633016680000|2021-09-30 15:44:40|2220.8|2220.5|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|28
1633016690000|2021-09-30 15:44:50|2220.9|2220.6|2221.3|2221|2221.4|2221.1|2220.8|2220.5|30
1633016700000|2021-09-30 15:45:00|2221.1|2220.8|2220.3|2220|2221.1|2220.8|2220.2|2219.9|211
1633016710000|2021-09-30 15:45:10|2220.2|2219.9|2220.7|2220.4|2220.7|2220.4|2220.1|2219.8|67
1633016720000|2021-09-30 15:45:20|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|34
1633016730000|2021-09-30 15:45:30|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220|2219.7|84
1633016740000|2021-09-30 15:45:40|2220.5|2220.2|2221.4|2221.1|2221.4|2221.1|2220.5|2220.2|56
1633016750000|2021-09-30 15:45:50|2221.3|2221|2221.1|2220.8|2221.5|2221.2|2221|2220.7|24
1633016760000|2021-09-30 15:46:00|2221|2220.7|2220.1|2219.8|2221|2220.7|2219.7|2219.4|125
1633016770000|2021-09-30 15:46:10|2220|2219.7|2220.1|2219.8|2220.7|2220.4|2220|2219.7|75
1633016780000|2021-09-30 15:46:20|2220.2|2219.9|2219.1|2218.8|2220.4|2220.1|2219.1|2218.8|192
1633016790000|2021-09-30 15:46:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219|2218.7|112
1633016800000|2021-09-30 15:46:40|2219.4|2219.1|2218.9|2218.6|2219.6|2219.3|2218.8|2218.5|74
1633016810000|2021-09-30 15:46:50|2218.8|2218.5|2219.1|2218.8|2219.3|2219|2218.7|2218.4|60
1633016820000|2021-09-30 15:47:00|2218.9|2218.6|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|57
1633016830000|2021-09-30 15:47:10|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|57
1633016840000|2021-09-30 15:47:20|2219.8|2219.5|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|43
1633016850000|2021-09-30 15:47:30|2219.4|2219.1|2218.6|2218.3|2219.4|2219.1|2218.4|2218.1|70
1633016860000|2021-09-30 15:47:40|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|68
1633016870000|2021-09-30 15:47:50|2218.4|2218.1|2218.5|2218.2|2218.7|2218.4|2218.1|2217.8|97
1633016880000|2021-09-30 15:48:00|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2217.7|2217.4|94
1633016890000|2021-09-30 15:48:10|2218.5|2218.2|2217.8|2217.5|2218.5|2218.2|2217.8|2217.5|33
1633016900000|2021-09-30 15:48:20|2217.7|2217.4|2217|2216.7|2217.7|2217.4|2217|2216.7|174
1633016910000|2021-09-30 15:48:30|2216.9|2216.6|2216.4|2216.1|2217|2216.7|2216.3|2216|104
1633016920000|2021-09-30 15:48:40|2216.3|2216|2215.6|2215.3|2216.3|2216|2215.4|2215.1|247
1633016930000|2021-09-30 15:48:50|2215.7|2215.4|2215.2|2214.9|2215.9|2215.6|2215|2214.7|130
1633016940000|2021-09-30 15:49:00|2215.3|2215|2216.1|2215.8|2216.3|2216|2215.3|2215|114
1633016950000|2021-09-30 15:49:10|2216|2215.7|2215.5|2215.2|2216.1|2215.8|2214.9|2214.6|216
1633016960000|2021-09-30 15:49:20|2215.6|2215.3|2215.7|2215.4|2216|2215.7|2215.4|2215.1|79
1633016970000|2021-09-30 15:49:30|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|57
1633016980000|2021-09-30 15:49:40|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2215.6|2215.3|52
1633016990000|2021-09-30 15:49:50|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|59
1633017000000|2021-09-30 15:50:00|2216.8|2216.5|2217.2|2216.9|2217.3|2217|2216.7|2216.4|134
1633017010000|2021-09-30 15:50:10|2217.1|2216.8|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|90
1633017020000|2021-09-30 15:50:20|2217|2216.7|2216.8|2216.5|2217.2|2216.9|2216.7|2216.4|101
1633017030000|2021-09-30 15:50:30|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.3|2216|114
1633017040000|2021-09-30 15:50:40|2216.3|2216|2216.7|2216.4|2216.8|2216.5|2216.2|2215.9|69
1633017050000|2021-09-30 15:50:50|2216.8|2216.5|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|88
1633017060000|2021-09-30 15:51:00|2216.7|2216.4|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|32
1633017070000|2021-09-30 15:51:10|2216.7|2216.4|2216|2215.7|2216.8|2216.5|2215.8|2215.5|41
1633017080000|2021-09-30 15:51:20|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2215.9|2215.6|39
1633017090000|2021-09-30 15:51:30|2215.9|2215.6|2215.5|2215.2|2216|2215.7|2215.5|2215.2|26
1633017100000|2021-09-30 15:51:40|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.1|2214.8|58
1633017110000|2021-09-30 15:51:50|2215.2|2214.9|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|65
1633017120000|2021-09-30 15:52:00|2214.5|2214.2|2214.9|2214.6|2215.3|2215|2214.5|2214.2|66
1633017130000|2021-09-30 15:52:10|2215|2214.7|2215.2|2214.9|2215.3|2215|2214.9|2214.6|59
1633017140000|2021-09-30 15:52:20|2214.9|2214.6|2215.7|2215.4|2215.7|2215.4|2214.8|2214.5|212
1633017150000|2021-09-30 15:52:30|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|71
1633017160000|2021-09-30 15:52:40|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.5|2215.2|72
1633017170000|2021-09-30 15:52:50|2215.9|2215.6|2216.9|2216.6|2216.9|2216.6|2215.8|2215.5|146
1633017180000|2021-09-30 15:53:00|2217.1|2216.8|2217|2216.7|2217.4|2217.1|2216.8|2216.5|110
1633017190000|2021-09-30 15:53:10|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|133
1633017200000|2021-09-30 15:53:20|2217.7|2217.4|2217.4|2217.1|2217.9|2217.6|2217.3|2217|176
1633017210000|2021-09-30 15:53:30|2217.6|2217.3|2216.5|2216.2|2217.6|2217.3|2216.5|2216.2|277
1633017220000|2021-09-30 15:53:40|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.7|2215.4|136
1633017230000|2021-09-30 15:53:50|2215.9|2215.6|2216.3|2216|2216.6|2216.3|2215.9|2215.6|82
1633017240000|2021-09-30 15:54:00|2216.1|2215.8|2215.4|2215.1|2216.6|2216.3|2215.4|2215.1|140
1633017250000|2021-09-30 15:54:10|2215.5|2215.2|2215.8|2215.5|2216|2215.7|2215.3|2215|116
1633017260000|2021-09-30 15:54:20|2215.5|2215.2|2216.1|2215.8|2216.1|2215.8|2215.2|2214.9|112
1633017270000|2021-09-30 15:54:30|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216|2215.7|37
1633017280000|2021-09-30 15:54:40|2216.3|2216|2216.8|2216.5|2216.8|2216.5|2215.9|2215.6|82
1633017290000|2021-09-30 15:54:50|2216.9|2216.6|2217.3|2217|2217.4|2217.1|2216.7|2216.4|56
1633017300000|2021-09-30 15:55:00|2217.4|2217.1|2216.8|2216.5|2217.4|2217.1|2216.6|2216.3|82
1633017310000|2021-09-30 15:55:10|2216.7|2216.4|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|63
1633017320000|2021-09-30 15:55:20|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|29
1633017330000|2021-09-30 15:55:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.1|2216.8|45
1633017340000|2021-09-30 15:55:40|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2217.1|2216.8|35
1633017350000|2021-09-30 15:55:50|2217.4|2217.1|2217.9|2217.6|2217.9|2217.6|2217.2|2216.9|27
1633017360000|2021-09-30 15:56:00|2217.8|2217.5|2218.3|2218|2218.3|2218|2217.8|2217.5|63
1633017370000|2021-09-30 15:56:10|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.8|2217.5|110
1633017380000|2021-09-30 15:56:20|2217.8|2217.5|2217.6|2217.3|2218.2|2217.9|2217.6|2217.3|27
1633017390000|2021-09-30 15:56:30|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.3|2217|67
1633017400000|2021-09-30 15:56:40|2217.5|2217.2|2218|2217.7|2218.1|2217.8|2217.5|2217.2|42
1633017410000|2021-09-30 15:56:50|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|41
1633017420000|2021-09-30 15:57:00|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|31
1633017430000|2021-09-30 15:57:10|2218|2217.7|2217.4|2217.1|2218|2217.7|2217|2216.7|80
1633017440000|2021-09-30 15:57:20|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217|2216.7|32
1633017450000|2021-09-30 15:57:30|2217.4|2217.1|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|51
1633017460000|2021-09-30 15:57:40|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2216.6|2216.3|91
1633017470000|2021-09-30 15:57:50|2216.7|2216.4|2216.8|2216.5|2217.3|2217|2216.6|2216.3|38
1633017480000|2021-09-30 15:58:00|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|22
1633017490000|2021-09-30 15:58:10|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2216.9|2216.6|48
1633017500000|2021-09-30 15:58:20|2217.3|2217|2218.1|2217.8|2218.7|2218.4|2217.3|2217|76
1633017510000|2021-09-30 15:58:30|2217.8|2217.5|2218.4|2218.1|2218.4|2218.1|2217.8|2217.5|22
1633017520000|2021-09-30 15:58:40|2218.3|2218|2217.4|2217.1|2218.3|2218|2217.4|2217.1|35
1633017530000|2021-09-30 15:58:50|2217.6|2217.3|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|27
1633017540000|2021-09-30 15:59:00|2217.7|2217.4|2217.4|2217.1|2217.8|2217.5|2217.3|2217|62
1633017550000|2021-09-30 15:59:10|2217.5|2217.2|2216.9|2216.6|2217.5|2217.2|2216.6|2216.3|23
1633017560000|2021-09-30 15:59:20|2216.8|2216.5|2217.7|2217.4|2217.7|2217.4|2216.7|2216.4|55
1633017570000|2021-09-30 15:59:30|2217.8|2217.5|2217.7|2217.4|2218.3|2218|2217.7|2217.4|42
1633017580000|2021-09-30 15:59:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.3|2217|47
1633017590000|2021-09-30 15:59:50|2217.5|2217.2|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|31
1633017600000|2021-09-30 16:00:00|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.1|2216.8|107
1633017610000|2021-09-30 16:00:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|114
1633017620000|2021-09-30 16:00:20|2218|2217.7|2218.4|2218.1|2218.8|2218.5|2218|2217.7|66
1633017630000|2021-09-30 16:00:30|2218.2|2217.9|2218.6|2218.3|2218.9|2218.6|2218.2|2217.9|181
1633017640000|2021-09-30 16:00:40|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|125
1633017650000|2021-09-30 16:00:50|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.6|2218.3|26
1633017660000|2021-09-30 16:01:00|2218.8|2218.5|2219.1|2218.8|2219.6|2219.3|2218.7|2218.4|78
1633017670000|2021-09-30 16:01:10|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.6|2218.3|63
1633017680000|2021-09-30 16:01:20|2218.8|2218.5|2218.5|2218.2|2218.9|2218.6|2218.3|2218|44
1633017690000|2021-09-30 16:01:30|2218.4|2218.1|2218.1|2217.8|2218.7|2218.4|2217.9|2217.6|85
1633017700000|2021-09-30 16:01:40|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.7|2217.4|60
1633017710000|2021-09-30 16:01:50|2217.8|2217.5|2217.4|2217.1|2218|2217.7|2217.4|2217.1|42
1633017720000|2021-09-30 16:02:00|2217.2|2216.9|2216.4|2216.1|2217.3|2217|2216.3|2216|136
1633017730000|2021-09-30 16:02:10|2216.3|2216|2216.3|2216|2216.7|2216.4|2216.1|2215.8|50
1633017740000|2021-09-30 16:02:20|2216.4|2216.1|2216.2|2215.9|2216.9|2216.6|2216.1|2215.8|110
1633017750000|2021-09-30 16:02:30|2216|2215.7|2215.7|2215.4|2216.2|2215.9|2215.4|2215.1|194
1633017760000|2021-09-30 16:02:40|2215.6|2215.3|2216.3|2216|2216.3|2216|2215.4|2215.1|56
1633017770000|2021-09-30 16:02:50|2216.4|2216.1|2216.3|2216|2216.9|2216.6|2216|2215.7|90
1633017780000|2021-09-30 16:03:00|2216.7|2216.4|2217.4|2217.1|2217.4|2217.1|2216.3|2216|44
1633017790000|2021-09-30 16:03:10|2217.3|2217|2217.7|2217.4|2217.8|2217.5|2217|2216.7|75
1633017800000|2021-09-30 16:03:20|2217.6|2217.3|2216.1|2215.8|2217.6|2217.3|2216.1|2215.8|41
1633017810000|2021-09-30 16:03:30|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2215.8|2215.5|39
1633017820000|2021-09-30 16:03:40|2216.1|2215.8|2216.2|2215.9|2216.5|2216.2|2215.8|2215.5|103
1633017830000|2021-09-30 16:03:50|2216.1|2215.8|2215|2214.7|2216.3|2216|2215|2214.7|39
1633017840000|2021-09-30 16:04:00|2214.8|2214.5|2215.4|2215.1|2215.5|2215.2|2214.6|2214.3|149
1633017850000|2021-09-30 16:04:10|2215.6|2215.3|2215.8|2215.5|2216|2215.7|2215.3|2215|110
1633017860000|2021-09-30 16:04:20|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.5|2215.2|38
1633017870000|2021-09-30 16:04:30|2215.9|2215.6|2216|2215.7|2216.3|2216|2215.8|2215.5|37
1633017880000|2021-09-30 16:04:40|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.8|2215.5|122
1633017890000|2021-09-30 16:04:50|2215.9|2215.6|2215.9|2215.6|2216.1|2215.8|2215.7|2215.4|15
1633017900000|2021-09-30 16:05:00|2215.7|2215.4|2215.8|2215.5|2216.2|2215.9|2215.5|2215.2|66
1633017910000|2021-09-30 16:05:10|2215.9|2215.6|2214.9|2214.6|2216.3|2216|2214.8|2214.5|73
1633017920000|2021-09-30 16:05:20|2215|2214.7|2214.3|2214|2215.1|2214.8|2214.3|2214|100
1633017930000|2021-09-30 16:05:30|2213.5|2213.2|2213|2212.7|2213.7|2213.4|2212.6|2212.3|866
1633017940000|2021-09-30 16:05:40|2212.9|2212.6|2213.3|2213|2213.4|2213.1|2212.9|2212.6|119
1633017950000|2021-09-30 16:05:50|2213.1|2212.8|2213.4|2213.1|2213.7|2213.4|2212.7|2212.4|186
1633017960000|2021-09-30 16:06:00|2213.1|2212.8|2214.3|2214|2214.4|2214.1|2213.1|2212.8|121
1633017970000|2021-09-30 16:06:10|2214.1|2213.8|2214.1|2213.8|2214.5|2214.2|2213.7|2213.4|99
1633017980000|2021-09-30 16:06:20|2214.2|2213.9|2214.3|2214|2214.5|2214.2|2213.8|2213.5|39
1633017990000|2021-09-30 16:06:30|2214.2|2213.9|2213.5|2213.2|2214.2|2213.9|2213.5|2213.2|45
1633018000000|2021-09-30 16:06:40|2213.7|2213.4|2213.3|2213|2213.9|2213.6|2213.2|2212.9|110
1633018010000|2021-09-30 16:06:50|2213.4|2213.1|2212.7|2212.4|2213.5|2213.2|2212.6|2212.3|50
1633018020000|2021-09-30 16:07:00|2212.6|2212.3|2212.4|2212.1|2213|2212.7|2212.2|2211.9|165
1633018030000|2021-09-30 16:07:10|2212.5|2212.2|2212.6|2212.3|2212.9|2212.6|2212.2|2211.9|113
1633018040000|2021-09-30 16:07:20|2212.5|2212.2|2211.7|2211.4|2212.5|2212.2|2211.7|2211.4|199
1633018050000|2021-09-30 16:07:30|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.7|2211.4|120
1633018060000|2021-09-30 16:07:40|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2211.9|2211.6|88
1633018070000|2021-09-30 16:07:50|2212.2|2211.9|2211.6|2211.3|2212.3|2212|2211.4|2211.1|93
1633018080000|2021-09-30 16:08:00|2211.7|2211.4|2211.1|2210.8|2212|2211.7|2211|2210.7|214
1633018090000|2021-09-30 16:08:10|2211.2|2210.9|2211|2210.7|2211.4|2211.1|2210.8|2210.5|101
1633018100000|2021-09-30 16:08:20|2210.9|2210.6|2210.5|2210.2|2211.2|2210.9|2210.3|2210|193
1633018110000|2021-09-30 16:08:30|2210.4|2210.1|2209.7|2209.4|2210.5|2210.2|2209.7|2209.4|147
1633018120000|2021-09-30 16:08:40|2209.6|2209.3|2210.4|2210.1|2210.5|2210.2|2209.5|2209.2|207
1633018130000|2021-09-30 16:08:50|2210.3|2210|2209.3|2209|2210.4|2210.1|2209.2|2208.9|236
1633018140000|2021-09-30 16:09:00|2209.4|2209.1|2209.4|2209.1|2209.7|2209.4|2209|2208.7|205
1633018150000|2021-09-30 16:09:10|2209.5|2209.2|2209|2208.7|2209.5|2209.2|2208.9|2208.6|155
1633018160000|2021-09-30 16:09:20|2208.9|2208.6|2209.3|2209|2209.4|2209.1|2208.6|2208.3|72
1633018170000|2021-09-30 16:09:30|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.5|2208.2|74
1633018180000|2021-09-30 16:09:40|2209|2208.7|2208.7|2208.4|2209.2|2208.9|2208.7|2208.4|131
1633018190000|2021-09-30 16:09:50|2208.6|2208.3|2208.6|2208.3|2209|2208.7|2208.6|2208.3|68
1633018200000|2021-09-30 16:10:00|2208.5|2208.2|2209|2208.7|2209.5|2209.2|2208.5|2208.2|153
1633018210000|2021-09-30 16:10:10|2208.9|2208.6|2209|2208.7|2209.5|2209.2|2208.7|2208.4|176
1633018220000|2021-09-30 16:10:20|2208.9|2208.6|2208.8|2208.5|2209.2|2208.9|2208.7|2208.4|99
1633018230000|2021-09-30 16:10:30|2208.9|2208.6|2209.8|2209.5|2210.3|2210|2208.8|2208.5|84
1633018240000|2021-09-30 16:10:40|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.2|2208.9|101
1633018250000|2021-09-30 16:10:50|2210.1|2209.8|2209.9|2209.6|2210.5|2210.2|2209.9|2209.6|83
1633018260000|2021-09-30 16:11:00|2210|2209.7|2209.5|2209.2|2210|2209.7|2209.1|2208.8|102
1633018270000|2021-09-30 16:11:10|2209.6|2209.3|2209.6|2209.3|2210.3|2210|2209.5|2209.2|227
1633018280000|2021-09-30 16:11:20|2209.8|2209.5|2209.6|2209.3|2210.2|2209.9|2209.4|2209.1|87
1633018290000|2021-09-30 16:11:30|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.1|2208.8|123
1633018300000|2021-09-30 16:11:40|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.5|2209.2|71
1633018310000|2021-09-30 16:11:50|2209.9|2209.6|2208.9|2208.6|2209.9|2209.6|2208.8|2208.5|55
1633018320000|2021-09-30 16:12:00|2208.8|2208.5|2207.8|2207.5|2208.8|2208.5|2207.6|2207.3|207
1633018330000|2021-09-30 16:12:10|2207.7|2207.4|2207.6|2207.3|2208.1|2207.8|2207.6|2207.3|171
1633018340000|2021-09-30 16:12:20|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2206.6|2206.3|255
1633018350000|2021-09-30 16:12:30|2207.2|2206.9|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|73
1633018360000|2021-09-30 16:12:40|2206.9|2206.6|2206.3|2206|2207.2|2206.9|2206.3|2206|155
1633018370000|2021-09-30 16:12:50|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206|2205.7|122
1633018380000|2021-09-30 16:13:00|2206.7|2206.4|2207|2206.7|2207.6|2207.3|2206.5|2206.2|230
1633018390000|2021-09-30 16:13:10|2207.1|2206.8|2207.6|2207.3|2207.6|2207.3|2206.9|2206.6|99
1633018400000|2021-09-30 16:13:20|2207.7|2207.4|2206.7|2206.4|2207.7|2207.4|2206.6|2206.3|64
1633018410000|2021-09-30 16:13:30|2206.6|2206.3|2206.3|2206|2206.8|2206.5|2206.3|2206|231
1633018420000|2021-09-30 16:13:40|2206.4|2206.1|2206.5|2206.2|2206.8|2206.5|2206.3|2206|117
1633018430000|2021-09-30 16:13:50|2206.6|2206.3|2206.4|2206.1|2206.8|2206.5|2206.3|2206|102
1633018440000|2021-09-30 16:14:00|2206.5|2206.2|2207.8|2207.5|2207.9|2207.6|2206.4|2206.1|104
1633018450000|2021-09-30 16:14:10|2208|2207.7|2207.3|2207|2208.5|2208.2|2207.2|2206.9|95
1633018460000|2021-09-30 16:14:20|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2206.6|2206.3|93
1633018470000|2021-09-30 16:14:30|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2206.9|2206.6|113
1633018480000|2021-09-30 16:14:40|2207.8|2207.5|2208.4|2208.1|2208.6|2208.3|2207.8|2207.5|70
1633018490000|2021-09-30 16:14:50|2208.3|2208|2209|2208.7|2209.2|2208.9|2208.1|2207.8|142
1633018500000|2021-09-30 16:15:00|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.3|2208|233
1633018510000|2021-09-30 16:15:10|2209.4|2209.1|2209.4|2209.1|2210.1|2209.8|2209.1|2208.8|123
1633018520000|2021-09-30 16:15:20|2209.5|2209.2|2209.9|2209.6|2210.2|2209.9|2209.3|2209|111
1633018530000|2021-09-30 16:15:30|2209.8|2209.5|2208.8|2208.5|2209.8|2209.5|2208.5|2208.2|135
1633018540000|2021-09-30 16:15:40|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.3|2208|130
1633018550000|2021-09-30 16:15:50|2208.4|2208.1|2208.1|2207.8|2208.6|2208.3|2208|2207.7|116
1633018560000|2021-09-30 16:16:00|2208.2|2207.9|2207.8|2207.5|2208.3|2208|2207.3|2207|140
1633018570000|2021-09-30 16:16:10|2207.9|2207.6|2206.9|2206.6|2207.9|2207.6|2206.6|2206.3|172
1633018580000|2021-09-30 16:16:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|79
1633018590000|2021-09-30 16:16:30|2207|2206.7|2207.1|2206.8|2207.4|2207.1|2206.7|2206.4|90
1633018600000|2021-09-30 16:16:40|2207|2206.7|2208.3|2208|2208.6|2208.3|2206.7|2206.4|177
1633018610000|2021-09-30 16:16:50|2208.2|2207.9|2208.6|2208.3|2208.8|2208.5|2207.8|2207.5|44
1633018620000|2021-09-30 16:17:00|2208.5|2208.2|2208.6|2208.3|2208.8|2208.5|2208.1|2207.8|75
1633018630000|2021-09-30 16:17:10|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|76
1633018640000|2021-09-30 16:17:20|2209|2208.7|2207.9|2207.6|2209|2208.7|2207.7|2207.4|76
1633018650000|2021-09-30 16:17:30|2207.8|2207.5|2207.6|2207.3|2207.9|2207.6|2207.4|2207.1|40
1633018660000|2021-09-30 16:17:40|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.2|2206.9|26
1633018670000|2021-09-30 16:17:50|2207.5|2207.2|2207.3|2207|2208|2207.7|2207.3|2207|21
1633018680000|2021-09-30 16:18:00|2207.4|2207.1|2207.6|2207.3|2207.7|2207.4|2207.1|2206.8|54
1633018690000|2021-09-30 16:18:10|2207.7|2207.4|2207.1|2206.8|2207.7|2207.4|2207|2206.7|62
1633018700000|2021-09-30 16:18:20|2207|2206.7|2207.8|2207.5|2207.9|2207.6|2207|2206.7|56
1633018710000|2021-09-30 16:18:30|2207.5|2207.2|2208.5|2208.2|2208.9|2208.6|2207.4|2207.1|70
1633018720000|2021-09-30 16:18:40|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.1|2207.8|43
1633018730000|2021-09-30 16:18:50|2208.3|2208|2208.1|2207.8|2208.3|2208|2207.8|2207.5|32
1633018740000|2021-09-30 16:19:00|2208.4|2208.1|2208.2|2207.9|2208.6|2208.3|2208.1|2207.8|39
1633018750000|2021-09-30 16:19:10|2208.3|2208|2207.7|2207.4|2208.4|2208.1|2207.5|2207.2|45
1633018760000|2021-09-30 16:19:20|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.1|2206.8|55
1633018770000|2021-09-30 16:19:30|2207.3|2207|2208.5|2208.2|2208.7|2208.4|2207.3|2207|37
1633018780000|2021-09-30 16:19:40|2208.3|2208|2208.6|2208.3|2208.9|2208.6|2208.3|2208|47
1633018790000|2021-09-30 16:19:50|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2207.9|2207.6|33
1633018800000|2021-09-30 16:20:00|2208.8|2208.5|2209|2208.7|2209.3|2209|2208.6|2208.3|115
1633018810000|2021-09-30 16:20:10|2208.9|2208.6|2209.3|2209|2209.5|2209.2|2208.9|2208.6|62
1633018820000|2021-09-30 16:20:20|2209.4|2209.1|2209.7|2209.4|2210.4|2210.1|2208.8|2208.5|145
1633018830000|2021-09-30 16:20:30|2209.8|2209.5|2209.3|2209|2209.9|2209.6|2209.3|2209|25
1633018840000|2021-09-30 16:20:40|2209.2|2208.9|2208.4|2208.1|2209.4|2209.1|2208.3|2208|73
1633018850000|2021-09-30 16:20:50|2208.3|2208|2209|2208.7|2209.1|2208.8|2208.3|2208|49
1633018860000|2021-09-30 16:21:00|2208.9|2208.6|2208.9|2208.6|2209.2|2208.9|2208.7|2208.4|77
1633018870000|2021-09-30 16:21:10|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.4|2208.1|66
1633018880000|2021-09-30 16:21:20|2208.6|2208.3|2208.6|2208.3|2209|2208.7|2208.4|2208.1|36
1633018890000|2021-09-30 16:21:30|2208.5|2208.2|2207.9|2207.6|2208.5|2208.2|2207.6|2207.3|38
1633018900000|2021-09-30 16:21:40|2208|2207.7|2208.7|2208.4|2208.7|2208.4|2207.8|2207.5|56
1633018910000|2021-09-30 16:21:50|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|33
1633018920000|2021-09-30 16:22:00|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.6|2208.3|34
1633018930000|2021-09-30 16:22:10|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2208.6|2208.3|86
1633018940000|2021-09-30 16:22:20|2209|2208.7|2209.8|2209.5|2210.2|2209.9|2209|2208.7|110
1633018950000|2021-09-30 16:22:30|2209.9|2209.6|2208.6|2208.3|2210|2209.7|2208.5|2208.2|119
1633018960000|2021-09-30 16:22:40|2208.7|2208.4|2208.3|2208|2209.1|2208.8|2208.3|2208|68
1633018970000|2021-09-30 16:22:50|2208.2|2207.9|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|27
1633018980000|2021-09-30 16:23:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2207.7|2207.4|90
1633018990000|2021-09-30 16:23:10|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|42
1633019000000|2021-09-30 16:23:20|2208|2207.7|2208.7|2208.4|2208.9|2208.6|2207.8|2207.5|76
1633019010000|2021-09-30 16:23:30|2208.8|2208.5|2207.6|2207.3|2208.8|2208.5|2207.2|2206.9|65
1633019020000|2021-09-30 16:23:40|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.3|2207|51
1633019030000|2021-09-30 16:23:50|2207.5|2207.2|2208.2|2207.9|2208.3|2208|2207.4|2207.1|64
1633019040000|2021-09-30 16:24:00|2208.4|2208.1|2206.8|2206.5|2208.4|2208.1|2206.7|2206.4|416
1633019050000|2021-09-30 16:24:10|2206.7|2206.4|2205.8|2205.5|2206.7|2206.4|2205.6|2205.3|531
1633019060000|2021-09-30 16:24:20|2205.6|2205.3|2206.4|2206.1|2206.5|2206.2|2205.2|2204.9|179
1633019070000|2021-09-30 16:24:30|2206.3|2206|2206.7|2206.4|2207|2206.7|2206.1|2205.8|52
1633019080000|2021-09-30 16:24:40|2206.8|2206.5|2206.5|2206.2|2207|2206.7|2206.4|2206.1|53
1633019090000|2021-09-30 16:24:50|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2205.9|2205.6|81
1633019100000|2021-09-30 16:25:00|2206.3|2206|2208.6|2208.3|2208.7|2208.4|2206.3|2206|215
1633019110000|2021-09-30 16:25:10|2208.7|2208.4|2209.3|2209|2209.6|2209.3|2208.7|2208.4|153
1633019120000|2021-09-30 16:25:20|2209.4|2209.1|2210.3|2210|2210.3|2210|2209.3|2209|204
1633019130000|2021-09-30 16:25:30|2210.2|2209.9|2210.7|2210.4|2211.4|2211.1|2210.2|2209.9|120
1633019140000|2021-09-30 16:25:40|2210.6|2210.3|2209.5|2209.2|2210.9|2210.6|2209.4|2209.1|103
1633019150000|2021-09-30 16:25:50|2209.4|2209.1|2210.1|2209.8|2210.5|2210.2|2209.4|2209.1|84
1633019160000|2021-09-30 16:26:00|2210|2209.7|2209.6|2209.3|2210.5|2210.2|2209.3|2209|97
1633019170000|2021-09-30 16:26:10|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.2|2208.9|64
1633019180000|2021-09-30 16:26:20|2210|2209.7|2210.4|2210.1|2210.4|2210.1|2209.8|2209.5|32
1633019190000|2021-09-30 16:26:30|2210.2|2209.9|2209.5|2209.2|2210.2|2209.9|2209.3|2209|68
1633019200000|2021-09-30 16:26:40|2209.6|2209.3|2208.9|2208.6|2209.6|2209.3|2208.6|2208.3|64
1633019210000|2021-09-30 16:26:50|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|45
1633019220000|2021-09-30 16:27:00|2208.8|2208.5|2209.1|2208.8|2209.2|2208.9|2208.5|2208.2|68
1633019230000|2021-09-30 16:27:10|2209|2208.7|2208.7|2208.4|2209.4|2209.1|2208.5|2208.2|68
1633019240000|2021-09-30 16:27:20|2208.5|2208.2|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|52
1633019250000|2021-09-30 16:27:30|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|40
1633019260000|2021-09-30 16:27:40|2209.8|2209.5|2209.9|2209.6|2210.4|2210.1|2209.7|2209.4|100
1633019270000|2021-09-30 16:27:50|2210|2209.7|2209.8|2209.5|2210.3|2210|2209.6|2209.3|33
1633019280000|2021-09-30 16:28:00|2209.6|2209.3|2210.3|2210|2210.7|2210.4|2209.6|2209.3|66
1633019290000|2021-09-30 16:28:10|2210.4|2210.1|2210.6|2210.3|2210.9|2210.6|2210.1|2209.8|148
1633019300000|2021-09-30 16:28:20|2210.5|2210.2|2209.2|2208.9|2210.5|2210.2|2209.1|2208.8|77
1633019310000|2021-09-30 16:28:30|2209.4|2209.1|2208.9|2208.6|2209.7|2209.4|2208.9|2208.6|78
1633019320000|2021-09-30 16:28:40|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.6|2208.3|41
1633019330000|2021-09-30 16:28:50|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|56
1633019340000|2021-09-30 16:29:00|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.5|2208.2|83
1633019350000|2021-09-30 16:29:10|2208.7|2208.4|2207.5|2207.2|2208.7|2208.4|2207.4|2207.1|129
1633019360000|2021-09-30 16:29:20|2207.4|2207.1|2207.2|2206.9|2207.7|2207.4|2207.1|2206.8|99
1633019370000|2021-09-30 16:29:30|2207.1|2206.8|2207.6|2207.3|2207.6|2207.3|2206.9|2206.6|128
1633019380000|2021-09-30 16:29:40|2207.4|2207.1|2207.1|2206.8|2207.5|2207.2|2207.1|2206.8|29
1633019390000|2021-09-30 16:29:50|2207.2|2206.9|2206.2|2205.9|2207.6|2207.3|2206.2|2205.9|151
1633019400000|2021-09-30 16:30:00|2206.4|2206.1|2204.1|2203.8|2206.7|2206.4|2204.1|2203.8|811
1633019410000|2021-09-30 16:30:10|2204.3|2204|2204.7|2204.4|2205.5|2205.2|2203.9|2203.6|189
1633019420000|2021-09-30 16:30:20|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.2|2203.9|83
1633019430000|2021-09-30 16:30:30|2204.4|2204.1|2205.1|2204.8|2205.3|2205|2204.4|2204.1|136
1633019440000|2021-09-30 16:30:40|2205|2204.7|2206.8|2206.5|2206.8|2206.5|2205|2204.7|167
1633019450000|2021-09-30 16:30:50|2206.7|2206.4|2205.7|2205.4|2206.9|2206.6|2205.7|2205.4|103
1633019460000|2021-09-30 16:31:00|2205.8|2205.5|2205.6|2205.3|2206.2|2205.9|2205.3|2205|79
1633019470000|2021-09-30 16:31:10|2205.7|2205.4|2205.5|2205.2|2206.1|2205.8|2205.1|2204.8|205
1633019480000|2021-09-30 16:31:20|2205.4|2205.1|2205.4|2205.1|2205.7|2205.4|2205.2|2204.9|33
1633019490000|2021-09-30 16:31:30|2205.5|2205.2|2205.8|2205.5|2206.3|2206|2205.5|2205.2|93
1633019500000|2021-09-30 16:31:40|2205.9|2205.6|2206.9|2206.6|2206.9|2206.6|2205.7|2205.4|46
1633019510000|2021-09-30 16:31:50|2206.8|2206.5|2205.5|2205.2|2207.6|2207.3|2205.4|2205.1|115
1633019520000|2021-09-30 16:32:00|2205.3|2205|2205.2|2204.9|2205.6|2205.3|2204.9|2204.6|64
1633019530000|2021-09-30 16:32:10|2205.3|2205|2205.3|2205|2205.5|2205.2|2205|2204.7|65
1633019540000|2021-09-30 16:32:20|2205.2|2204.9|2205.4|2205.1|2205.8|2205.5|2205.2|2204.9|34
1633019550000|2021-09-30 16:32:30|2205.5|2205.2|2205.1|2204.8|2205.7|2205.4|2205|2204.7|57
1633019560000|2021-09-30 16:32:40|2205|2204.7|2205.7|2205.4|2205.8|2205.5|2204.9|2204.6|25
1633019570000|2021-09-30 16:32:50|2205.4|2205.1|2204.7|2204.4|2205.6|2205.3|2204.6|2204.3|33
1633019580000|2021-09-30 16:33:00|2204.8|2204.5|2205.2|2204.9|2205.3|2205|2204.8|2204.5|37
1633019590000|2021-09-30 16:33:10|2205|2204.7|2205|2204.7|2205.6|2205.3|2205|2204.7|225
1633019600000|2021-09-30 16:33:20|2205.1|2204.8|2205.2|2204.9|2205.3|2205|2204.9|2204.6|61
1633019610000|2021-09-30 16:33:30|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.7|2204.4|53
1633019620000|2021-09-30 16:33:40|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|28
1633019630000|2021-09-30 16:33:50|2204.8|2204.5|2205.7|2205.4|2205.7|2205.4|2204.6|2204.3|32
1633019640000|2021-09-30 16:34:00|2205.5|2205.2|2206.2|2205.9|2206.6|2206.3|2205.3|2205|82
1633019650000|2021-09-30 16:34:10|2206.3|2206|2206.8|2206.5|2206.9|2206.6|2206|2205.7|301
1633019660000|2021-09-30 16:34:20|2206.7|2206.4|2207.8|2207.5|2208|2207.7|2206.7|2206.4|131
1633019670000|2021-09-30 16:34:30|2208|2207.7|2208.5|2208.2|2208.5|2208.2|2207.8|2207.5|76
1633019680000|2021-09-30 16:34:40|2208.6|2208.3|2208.5|2208.2|2209.1|2208.8|2208.1|2207.8|113
1633019690000|2021-09-30 16:34:50|2208.2|2207.9|2208.9|2208.6|2208.9|2208.6|2208.2|2207.9|51
1633019700000|2021-09-30 16:35:00|2208.8|2208.5|2208.2|2207.9|2208.8|2208.5|2207.9|2207.6|132
1633019710000|2021-09-30 16:35:10|2208.1|2207.8|2209.2|2208.9|2209.2|2208.9|2207.5|2207.2|103
1633019720000|2021-09-30 16:35:20|2209.3|2209|2209.2|2208.9|2209.6|2209.3|2208.9|2208.6|141
1633019730000|2021-09-30 16:35:30|2209.3|2209|2211.6|2211.3|2211.7|2211.4|2209.2|2208.9|215
1633019740000|2021-09-30 16:35:40|2211.7|2211.4|2211.2|2210.9|2212.6|2212.3|2211|2210.7|295
1633019750000|2021-09-30 16:35:50|2211.1|2210.8|2210.8|2210.5|2211.4|2211.1|2210.6|2210.3|59
1633019760000|2021-09-30 16:36:00|2210.9|2210.6|2210.4|2210.1|2211|2210.7|2210.1|2209.8|87
1633019770000|2021-09-30 16:36:10|2210.3|2210|2211.1|2210.8|2211.4|2211.1|2210.3|2210|82
1633019780000|2021-09-30 16:36:20|2211|2210.7|2210.2|2209.9|2211|2210.7|2210|2209.7|81
1633019790000|2021-09-30 16:36:30|2210|2209.7|2209.3|2209|2210|2209.7|2208.9|2208.6|145
1633019800000|2021-09-30 16:36:40|2209.2|2208.9|2209.6|2209.3|2210|2209.7|2209.1|2208.8|78
1633019810000|2021-09-30 16:36:50|2209.7|2209.4|2210|2209.7|2210.2|2209.9|2209.6|2209.3|133
1633019820000|2021-09-30 16:37:00|2209.8|2209.5|2210.9|2210.6|2211.4|2211.1|2209.6|2209.3|85
1633019830000|2021-09-30 16:37:10|2211|2210.7|2211.1|2210.8|2211.4|2211.1|2210.9|2210.6|88
1633019840000|2021-09-30 16:37:20|2211.2|2210.9|2210.2|2209.9|2211.2|2210.9|2210.1|2209.8|67
1633019850000|2021-09-30 16:37:30|2210.3|2210|2210|2209.7|2210.5|2210.2|2209.9|2209.6|44
1633019860000|2021-09-30 16:37:40|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.9|2209.6|32
1633019870000|2021-09-30 16:37:50|2210.2|2209.9|2210.3|2210|2211.1|2210.8|2210.1|2209.8|49
1633019880000|2021-09-30 16:38:00|2210.2|2209.9|2210.9|2210.6|2211.1|2210.8|2210.1|2209.8|41
1633019890000|2021-09-30 16:38:10|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.5|2210.2|38
1633019900000|2021-09-30 16:38:20|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.3|2210|56
1633019910000|2021-09-30 16:38:30|2210.7|2210.4|2210.8|2210.5|2211|2210.7|2210.3|2210|52
1633019920000|2021-09-30 16:38:40|2210.9|2210.6|2210.8|2210.5|2211.3|2211|2210.7|2210.4|39
1633019930000|2021-09-30 16:38:50|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.5|2210.2|20
1633019940000|2021-09-30 16:39:00|2210.6|2210.3|2210.4|2210.1|2210.8|2210.5|2210.1|2209.8|65
1633019950000|2021-09-30 16:39:10|2210.3|2210|2210.7|2210.4|2210.7|2210.4|2210.2|2209.9|60
1633019960000|2021-09-30 16:39:20|2210.6|2210.3|2211.1|2210.8|2211.3|2211|2210.6|2210.3|121
1633019970000|2021-09-30 16:39:30|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.4|2210.1|18
1633019980000|2021-09-30 16:39:40|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|16
1633019990000|2021-09-30 16:39:50|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|25
1633020000000|2021-09-30 16:40:00|2210.8|2210.5|2210.5|2210.2|2211.1|2210.8|2210.4|2210.1|83
1633020010000|2021-09-30 16:40:10|2210.4|2210.1|2209.8|2209.5|2210.5|2210.2|2209.4|2209.1|265
1633020020000|2021-09-30 16:40:20|2209.9|2209.6|2209.8|2209.5|2210.1|2209.8|2209.7|2209.4|64
1633020030000|2021-09-30 16:40:30|2209.9|2209.6|2210.6|2210.3|2210.6|2210.3|2209.9|2209.6|106
1633020040000|2021-09-30 16:40:40|2210.7|2210.4|2210.9|2210.6|2211.2|2210.9|2210.6|2210.3|51
1633020050000|2021-09-30 16:40:50|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.6|2210.3|43
1633020060000|2021-09-30 16:41:00|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.2|2209.9|26
1633020070000|2021-09-30 16:41:10|2210.5|2210.2|2211.1|2210.8|2211.4|2211.1|2210.5|2210.2|70
1633020080000|2021-09-30 16:41:20|2211.2|2210.9|2211.6|2211.3|2211.7|2211.4|2211|2210.7|77
1633020090000|2021-09-30 16:41:30|2211.5|2211.2|2211|2210.7|2211.5|2211.2|2210.8|2210.5|44
1633020100000|2021-09-30 16:41:40|2210.9|2210.6|2211.2|2210.9|2211.4|2211.1|2210.8|2210.5|24
1633020110000|2021-09-30 16:41:50|2211.1|2210.8|2209.8|2209.5|2211.1|2210.8|2209.6|2209.3|123
1633020120000|2021-09-30 16:42:00|2209.6|2209.3|2209.4|2209.1|2209.8|2209.5|2209.3|2209|54
1633020130000|2021-09-30 16:42:10|2209.2|2208.9|2208.7|2208.4|2209.2|2208.9|2208.4|2208.1|122
1633020140000|2021-09-30 16:42:20|2208.6|2208.3|2209.5|2209.2|2209.6|2209.3|2208.3|2208|108
1633020150000|2021-09-30 16:42:30|2209.4|2209.1|2208.9|2208.6|2209.8|2209.5|2208.9|2208.6|215
1633020160000|2021-09-30 16:42:40|2209|2208.7|2209.2|2208.9|2209.3|2209|2208.7|2208.4|96
1633020170000|2021-09-30 16:42:50|2209.3|2209|2209.7|2209.4|2209.9|2209.6|2209|2208.7|66
1633020180000|2021-09-30 16:43:00|2209.5|2209.2|2209.1|2208.8|2209.6|2209.3|2209.1|2208.8|77
1633020190000|2021-09-30 16:43:10|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|44
1633020200000|2021-09-30 16:43:20|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2208.8|2208.5|54
1633020210000|2021-09-30 16:43:30|2208.9|2208.6|2209.3|2209|2209.3|2209|2208.8|2208.5|65
1633020220000|2021-09-30 16:43:40|2209.6|2209.3|2210.2|2209.9|2210.3|2210|2209.6|2209.3|114
1633020230000|2021-09-30 16:43:50|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2209.9|2209.6|69
1633020240000|2021-09-30 16:44:00|2210.3|2210|2210.1|2209.8|2210.8|2210.5|2210.1|2209.8|158
1633020250000|2021-09-30 16:44:10|2210|2209.7|2209.5|2209.2|2210.1|2209.8|2209.3|2209|81
1633020260000|2021-09-30 16:44:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209|2208.7|60
1633020270000|2021-09-30 16:44:30|2209.3|2209|2209.3|2209|2209.7|2209.4|2209.3|2209|44
1633020280000|2021-09-30 16:44:40|2209.4|2209.1|2208.8|2208.5|2209.4|2209.1|2208.4|2208.1|101
1633020290000|2021-09-30 16:44:50|2208.7|2208.4|2208.8|2208.5|2209.3|2209|2208.7|2208.4|29
1633020300000|2021-09-30 16:45:00|2208.7|2208.4|2208.8|2208.5|2209.3|2209|2208.7|2208.4|52
1633020310000|2021-09-30 16:45:10|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|40
1633020320000|2021-09-30 16:45:20|2209.3|2209|2208.1|2207.8|2209.4|2209.1|2208.1|2207.8|72
1633020330000|2021-09-30 16:45:30|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|123
1633020340000|2021-09-30 16:45:40|2207.6|2207.3|2207|2206.7|2207.8|2207.5|2206.8|2206.5|56
1633020350000|2021-09-30 16:45:50|2206.9|2206.6|2207|2206.7|2207.4|2207.1|2206.7|2206.4|48
1633020360000|2021-09-30 16:46:00|2207.1|2206.8|2206.9|2206.6|2207.2|2206.9|2206.7|2206.4|87
1633020370000|2021-09-30 16:46:10|2207.2|2206.9|2207.8|2207.5|2208.2|2207.9|2207.2|2206.9|89
1633020380000|2021-09-30 16:46:20|2207.9|2207.6|2208.6|2208.3|2208.7|2208.4|2207.6|2207.3|69
1633020390000|2021-09-30 16:46:30|2208.7|2208.4|2209.2|2208.9|2209.5|2209.2|2208.7|2208.4|68
1633020400000|2021-09-30 16:46:40|2209.3|2209|2209|2208.7|2209.4|2209.1|2208.7|2208.4|20
1633020410000|2021-09-30 16:46:50|2209.2|2208.9|2209.3|2209|2209.5|2209.2|2209.1|2208.8|25
1633020420000|2021-09-30 16:47:00|2209.4|2209.1|2209.6|2209.3|2209.8|2209.5|2209.1|2208.8|21
1633020430000|2021-09-30 16:47:10|2209.5|2209.2|2209.4|2209.1|2209.7|2209.4|2209|2208.7|26
1633020440000|2021-09-30 16:47:20|2209.5|2209.2|2209.8|2209.5|2209.9|2209.6|2209.3|2209|35
1633020450000|2021-09-30 16:47:30|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|32
1633020460000|2021-09-30 16:47:40|2209.8|2209.5|2210.3|2210|2210.5|2210.2|2209.3|2209|44
1633020470000|2021-09-30 16:47:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.3|2210|9
1633020480000|2021-09-30 16:48:00|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.3|2210|50
1633020490000|2021-09-30 16:48:10|2211|2210.7|2211|2210.7|2211.2|2210.9|2210.8|2210.5|18
1633020500000|2021-09-30 16:48:20|2211.2|2210.9|2211.6|2211.3|2212|2211.7|2211.1|2210.8|120
1633020510000|2021-09-30 16:48:30|2211.5|2211.2|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|57
1633020520000|2021-09-30 16:48:40|2211.6|2211.3|2212.3|2212|2212.3|2212|2211.5|2211.2|99
1633020530000|2021-09-30 16:48:50|2212.2|2211.9|2212.3|2212|2212.6|2212.3|2212|2211.7|54
1633020540000|2021-09-30 16:49:00|2212.4|2212.1|2212.4|2212.1|2212.6|2212.3|2212.1|2211.8|39
1633020550000|2021-09-30 16:49:10|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|60
1633020560000|2021-09-30 16:49:20|2212.3|2212|2213|2212.7|2213.1|2212.8|2212.3|2212|89
1633020570000|2021-09-30 16:49:30|2212.9|2212.6|2213.2|2212.9|2213.3|2213|2212.8|2212.5|82
1633020580000|2021-09-30 16:49:40|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.9|2212.6|29
1633020590000|2021-09-30 16:49:50|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.9|2212.6|59
1633020600000|2021-09-30 16:50:00|2213.4|2213.1|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|73
1633020610000|2021-09-30 16:50:10|2213|2212.7|2213.4|2213.1|2213.4|2213.1|2213|2212.7|98
1633020620000|2021-09-30 16:50:20|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|34
1633020630000|2021-09-30 16:50:30|2213.3|2213|2213.1|2212.8|2213.3|2213|2213|2212.7|123
1633020640000|2021-09-30 16:50:40|2213|2212.7|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|56
1633020650000|2021-09-30 16:50:50|2212.6|2212.3|2212.8|2212.5|2213.1|2212.8|2212.6|2212.3|85
1633020660000|2021-09-30 16:51:00|2212.7|2212.4|2212.8|2212.5|2213.1|2212.8|2212.6|2212.3|62
1633020670000|2021-09-30 16:51:10|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.7|2212.4|38
1633020680000|2021-09-30 16:51:20|2212.6|2212.3|2212.4|2212.1|2212.8|2212.5|2212.2|2211.9|43
1633020690000|2021-09-30 16:51:30|2212.5|2212.2|2212.5|2212.2|2212.9|2212.6|2212.4|2212.1|69
1633020700000|2021-09-30 16:51:40|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212.5|2212.2|12
1633020710000|2021-09-30 16:51:50|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|83
1633020720000|2021-09-30 16:52:00|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2212.6|2212.3|10
1633020730000|2021-09-30 16:52:10|2212.7|2212.4|2213.4|2213.1|2213.4|2213.1|2212.7|2212.4|37
1633020740000|2021-09-30 16:52:20|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|48
1633020750000|2021-09-30 16:52:30|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|6
1633020760000|2021-09-30 16:52:40|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.4|2213.1|234
1633020770000|2021-09-30 16:52:50|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|37
1633020780000|2021-09-30 16:53:00|2214.3|2214|2213.9|2213.6|2214.4|2214.1|2213.8|2213.5|118
1633020790000|2021-09-30 16:53:10|2213.8|2213.5|2213|2212.7|2213.9|2213.6|2212.6|2212.3|393
1633020800000|2021-09-30 16:53:20|2212.9|2212.6|2213|2212.7|2213.2|2212.9|2212.7|2212.4|68
1633020810000|2021-09-30 16:53:30|2213.1|2212.8|2212.3|2212|2213.2|2212.9|2212|2211.7|63
1633020820000|2021-09-30 16:53:40|2212.2|2211.9|2213.3|2213|2213.4|2213.1|2212.2|2211.9|52
1633020830000|2021-09-30 16:53:50|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2212.9|2212.6|60
1633020840000|2021-09-30 16:54:00|2213.4|2213.1|2213.4|2213.1|2213.7|2213.4|2213|2212.7|47
1633020850000|2021-09-30 16:54:10|2213.5|2213.2|2213.3|2213|2213.6|2213.3|2213.2|2212.9|31
1633020860000|2021-09-30 16:54:20|2213.2|2212.9|2214.1|2213.8|2214.1|2213.8|2213.2|2212.9|20
1633020870000|2021-09-30 16:54:30|2214|2213.7|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|19
1633020880000|2021-09-30 16:54:40|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|13
1633020890000|2021-09-30 16:54:50|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|25
1633020900000|2021-09-30 16:55:00|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|86
1633020910000|2021-09-30 16:55:10|2214.2|2213.9|2214.3|2214|2214.3|2214|2213.8|2213.5|29
1633020920000|2021-09-30 16:55:20|2214.2|2213.9|2213.4|2213.1|2214.2|2213.9|2213.1|2212.8|80
1633020930000|2021-09-30 16:55:30|2213.2|2212.9|2213.1|2212.8|2213.6|2213.3|2213|2212.7|38
1633020940000|2021-09-30 16:55:40|2213|2212.7|2212.6|2212.3|2213|2212.7|2212.5|2212.2|67
1633020950000|2021-09-30 16:55:50|2212.7|2212.4|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|48
1633020960000|2021-09-30 16:56:00|2212.6|2212.3|2213.5|2213.2|2213.5|2213.2|2212.6|2212.3|98
1633020970000|2021-09-30 16:56:10|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213.1|2212.8|28
1633020980000|2021-09-30 16:56:20|2213.1|2212.8|2213.5|2213.2|2213.6|2213.3|2213.1|2212.8|42
1633020990000|2021-09-30 16:56:30|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.3|2213|16
1633021000000|2021-09-30 16:56:40|2213.3|2213|2212.9|2212.6|2213.6|2213.3|2212.8|2212.5|73
1633021010000|2021-09-30 16:56:50|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|15
1633021020000|2021-09-30 16:57:00|2213.2|2212.9|2212.7|2212.4|2213.4|2213.1|2212.7|2212.4|44
1633021030000|2021-09-30 16:57:10|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|48
1633021040000|2021-09-30 16:57:20|2212.4|2212.1|2211.4|2211.1|2212.5|2212.2|2211.3|2211|169
1633021050000|2021-09-30 16:57:30|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|69
1633021060000|2021-09-30 16:57:40|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|94
1633021070000|2021-09-30 16:57:50|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.3|2211|41
1633021080000|2021-09-30 16:58:00|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2211|2210.7|33
1633021090000|2021-09-30 16:58:10|2211|2210.7|2210.9|2210.6|2211.3|2211|2210.8|2210.5|33
1633021100000|2021-09-30 16:58:20|2211|2210.7|2211|2210.7|2211.3|2211|2210.9|2210.6|27
1633021110000|2021-09-30 16:58:30|2210.9|2210.6|2211.2|2210.9|2211.3|2211|2210.6|2210.3|62
1633021120000|2021-09-30 16:58:40|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.7|2210.4|48
1633021130000|2021-09-30 16:58:50|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|15
1633021140000|2021-09-30 16:59:00|2211.2|2210.9|2210.6|2210.3|2211.3|2211|2210.4|2210.1|85
1633021150000|2021-09-30 16:59:10|2210.5|2210.2|2210.8|2210.5|2210.9|2210.6|2210.5|2210.2|25
1633021160000|2021-09-30 16:59:20|2210.9|2210.6|2212|2211.7|2212.2|2211.9|2210.8|2210.5|31
1633021170000|2021-09-30 16:59:30|2212.3|2212|2212.4|2212.1|2212.6|2212.3|2212.2|2211.9|27
1633021180000|2021-09-30 16:59:40|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212|2211.7|28
1633021190000|2021-09-30 16:59:50|2212.6|2212.3|2212.4|2212.1|2212.8|2212.5|2212.4|2212.1|31
1633021200000|2021-09-30 17:00:00|2212.8|2212.5|2212.8|2212.5|2213.2|2212.9|2212.7|2212.4|51
1633021210000|2021-09-30 17:00:10|2213.1|2212.8|2212|2211.7|2213.4|2213.1|2211.8|2211.5|71
1633021220000|2021-09-30 17:00:20|2211.8|2211.5|2211.7|2211.4|2212|2211.7|2211.4|2211.1|43
1633021230000|2021-09-30 17:00:30|2211.6|2211.3|2212.2|2211.9|2212.3|2212|2211.2|2210.9|48
1633021240000|2021-09-30 17:00:40|2212.1|2211.8|2212.1|2211.8|2212.5|2212.2|2212|2211.7|28
1633021250000|2021-09-30 17:00:50|2212.2|2211.9|2211.7|2211.4|2212.3|2212|2211.5|2211.2|21
1633021260000|2021-09-30 17:01:00|2211.8|2211.5|2212.2|2211.9|2212.4|2212.1|2211.7|2211.4|22
1633021270000|2021-09-30 17:01:10|2212.1|2211.8|2212.1|2211.8|2212.5|2212.2|2212|2211.7|14
1633021280000|2021-09-30 17:01:20|2211.8|2211.5|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|21
1633021290000|2021-09-30 17:01:30|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211|2210.7|34
1633021300000|2021-09-30 17:01:40|2211.7|2211.4|2212.1|2211.8|2212.1|2211.8|2211.5|2211.2|28
1633021310000|2021-09-30 17:01:50|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|42
1633021320000|2021-09-30 17:02:00|2212|2211.7|2211.5|2211.2|2212.3|2212|2211.4|2211.1|45
1633021330000|2021-09-30 17:02:10|2211.6|2211.3|2211.6|2211.3|2211.9|2211.6|2211.4|2211.1|19
1633021340000|2021-09-30 17:02:20|2211.7|2211.4|2212.7|2212.4|2212.7|2212.4|2211.7|2211.4|111
1633021350000|2021-09-30 17:02:30|2212.6|2212.3|2213.9|2213.6|2214.5|2214.2|2212.6|2212.3|146
1633021360000|2021-09-30 17:02:40|2213.8|2213.5|2214.3|2214|2214.3|2214|2213.7|2213.4|83
1633021370000|2021-09-30 17:02:50|2214.2|2213.9|2215|2214.7|2215.1|2214.8|2214.1|2213.8|156
1633021380000|2021-09-30 17:03:00|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|79
1633021390000|2021-09-30 17:03:10|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2214.9|2214.6|281
1633021400000|2021-09-30 17:03:20|2215.3|2215|2214.9|2214.6|2215.6|2215.3|2214.8|2214.5|164
1633021410000|2021-09-30 17:03:30|2214.7|2214.4|2215.3|2215|2215.5|2215.2|2214.6|2214.3|288
1633021420000|2021-09-30 17:03:40|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215|2214.7|78
1633021430000|2021-09-30 17:03:50|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|69
1633021440000|2021-09-30 17:04:00|2215.2|2214.9|2217.2|2216.9|2217.4|2217.1|2215.2|2214.9|420
1633021450000|2021-09-30 17:04:10|2217.3|2217|2217.2|2216.9|2217.5|2217.2|2216.8|2216.5|140
1633021460000|2021-09-30 17:04:20|2217.3|2217|2217.1|2216.8|2217.3|2217|2216.5|2216.2|63
1633021470000|2021-09-30 17:04:30|2217|2216.7|2217|2216.7|2217.2|2216.9|2216.7|2216.4|92
1633021480000|2021-09-30 17:04:40|2217.2|2216.9|2217.6|2217.3|2217.7|2217.4|2216.9|2216.6|107
1633021490000|2021-09-30 17:04:50|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|102
1633021500000|2021-09-30 17:05:00|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2216.9|2216.6|126
1633021510000|2021-09-30 17:05:10|2217.5|2217.2|2217.6|2217.3|2217.8|2217.5|2217.3|2217|55
1633021520000|2021-09-30 17:05:20|2217.5|2217.2|2217.1|2216.8|2217.6|2217.3|2217|2216.7|51
1633021530000|2021-09-30 17:05:30|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217|2216.7|81
1633021540000|2021-09-30 17:05:40|2217.4|2217.1|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|59
1633021550000|2021-09-30 17:05:50|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217.3|2217|76
1633021560000|2021-09-30 17:06:00|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2216.9|2216.6|75
1633021570000|2021-09-30 17:06:10|2216.8|2216.5|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|52
1633021580000|2021-09-30 17:06:20|2216.8|2216.5|2216.4|2216.1|2216.9|2216.6|2216.3|2216|77
1633021590000|2021-09-30 17:06:30|2216.3|2216|2216.7|2216.4|2216.9|2216.6|2216|2215.7|91
1633021600000|2021-09-30 17:06:40|2216.8|2216.5|2216.2|2215.9|2216.8|2216.5|2216.2|2215.9|44
1633021610000|2021-09-30 17:06:50|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2215.9|2215.6|49
1633021620000|2021-09-30 17:07:00|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216|2215.7|53
1633021630000|2021-09-30 17:07:10|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|43
1633021640000|2021-09-30 17:07:20|2216.3|2216|2216.3|2216|2216.5|2216.2|2216.3|2216|23
1633021650000|2021-09-30 17:07:30|2216.4|2216.1|2216.7|2216.4|2216.9|2216.6|2216.4|2216.1|30
1633021660000|2021-09-30 17:07:40|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|32
1633021670000|2021-09-30 17:07:50|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|16
1633021680000|2021-09-30 17:08:00|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|25
1633021690000|2021-09-30 17:08:10|2216.7|2216.4|2217.1|2216.8|2217.2|2216.9|2216.6|2216.3|67
1633021700000|2021-09-30 17:08:20|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|46
1633021710000|2021-09-30 17:08:30|2217.3|2217|2217.4|2217.1|2217.7|2217.4|2217.2|2216.9|46
1633021720000|2021-09-30 17:08:40|2217.5|2217.2|2218|2217.7|2218.5|2218.2|2217.3|2217|188
1633021730000|2021-09-30 17:08:50|2218.2|2217.9|2218.5|2218.2|2218.7|2218.4|2218.1|2217.8|97
1633021740000|2021-09-30 17:09:00|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.6|2218.3|261
1633021750000|2021-09-30 17:09:10|2218.8|2218.5|2219.4|2219.1|2219.5|2219.2|2218.7|2218.4|204
1633021760000|2021-09-30 17:09:20|2219.3|2219|2219.9|2219.6|2220|2219.7|2219.3|2219|156
1633021770000|2021-09-30 17:09:30|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|131
1633021780000|2021-09-30 17:09:40|2219.8|2219.5|2220.2|2219.9|2220.3|2220|2219.8|2219.5|125
1633021790000|2021-09-30 17:09:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2219.9|2219.6|91
1633021800000|2021-09-30 17:10:00|2220|2219.7|2220.6|2220.3|2220.6|2220.3|2219.9|2219.6|95
1633021810000|2021-09-30 17:10:10|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|86
1633021820000|2021-09-30 17:10:20|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.2|2219.9|34
1633021830000|2021-09-30 17:10:30|2220.8|2220.5|2220.3|2220|2220.9|2220.6|2220.3|2220|61
1633021840000|2021-09-30 17:10:40|2220.4|2220.1|2219.9|2219.6|2220.5|2220.2|2219.9|2219.6|53
1633021850000|2021-09-30 17:10:50|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|54
1633021860000|2021-09-30 17:11:00|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|41
1633021870000|2021-09-30 17:11:10|2219.9|2219.6|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|35
1633021880000|2021-09-30 17:11:20|2220.3|2220|2220.1|2219.8|2220.3|2220|2219.8|2219.5|124
1633021890000|2021-09-30 17:11:30|2220.2|2219.9|2219.8|2219.5|2220.3|2220|2219.8|2219.5|25
1633021900000|2021-09-30 17:11:40|2219.7|2219.4|2220.2|2219.9|2220.3|2220|2219.7|2219.4|44
1633021910000|2021-09-30 17:11:50|2220.1|2219.8|2220.3|2220|2220.3|2220|2219.9|2219.6|33
1633021920000|2021-09-30 17:12:00|2220.4|2220.1|2220.6|2220.3|2221|2220.7|2220.3|2220|145
1633021930000|2021-09-30 17:12:10|2220.5|2220.2|2220.4|2220.1|2220.7|2220.4|2220.2|2219.9|58
1633021940000|2021-09-30 17:12:20|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|44
1633021950000|2021-09-30 17:12:30|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|43
1633021960000|2021-09-30 17:12:40|2219.9|2219.6|2220.3|2220|2220.4|2220.1|2219.9|2219.6|26
1633021970000|2021-09-30 17:12:50|2220.2|2219.9|2219.9|2219.6|2220.3|2220|2219.9|2219.6|19
1633021980000|2021-09-30 17:13:00|2220|2219.7|2219.5|2219.2|2220.1|2219.8|2219.4|2219.1|74
1633021990000|2021-09-30 17:13:10|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|85
1633022000000|2021-09-30 17:13:20|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|31
1633022010000|2021-09-30 17:13:30|2219.1|2218.8|2219.2|2218.9|2219.7|2219.4|2219|2218.7|96
1633022020000|2021-09-30 17:13:40|2219.1|2218.8|2218.9|2218.6|2219.3|2219|2218.8|2218.5|35
1633022030000|2021-09-30 17:13:50|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.5|2218.2|44
1633022040000|2021-09-30 17:14:00|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219|2218.7|139
1633022050000|2021-09-30 17:14:10|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|26
1633022060000|2021-09-30 17:14:20|2219.1|2218.8|2219.1|2218.8|2219.5|2219.2|2219|2218.7|48
1633022070000|2021-09-30 17:14:30|2219|2218.7|2219.5|2219.2|2219.6|2219.3|2218.9|2218.6|45
1633022080000|2021-09-30 17:14:40|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.3|2219|29
1633022090000|2021-09-30 17:14:50|2219.4|2219.1|2219.6|2219.3|2219.7|2219.4|2219.3|2219|31
1633022100000|2021-09-30 17:15:00|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|52
1633022110000|2021-09-30 17:15:10|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.5|2219.2|66
1633022120000|2021-09-30 17:15:20|2219.5|2219.2|2219.5|2219.2|2219.8|2219.5|2219.3|2219|27
1633022130000|2021-09-30 17:15:30|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|21
1633022140000|2021-09-30 17:15:40|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.5|2219.2|67
1633022150000|2021-09-30 17:15:50|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.7|2219.4|23
1633022160000|2021-09-30 17:16:00|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|46
1633022170000|2021-09-30 17:16:10|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|10
1633022180000|2021-09-30 17:16:20|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.9|2219.6|31
1633022190000|2021-09-30 17:16:30|2220.1|2219.8|2221.2|2220.9|2221.3|2221|2220|2219.7|77
1633022200000|2021-09-30 17:16:40|2221.1|2220.8|2221.7|2221.4|2222.1|2221.8|2220.8|2220.5|548
1633022210000|2021-09-30 17:16:50|2221.6|2221.3|2219.9|2219.6|2221.8|2221.5|2219.1|2218.8|316
1633022220000|2021-09-30 17:17:00|2219.8|2219.5|2218.6|2218.3|2219.8|2219.5|2218.3|2218|149
1633022230000|2021-09-30 17:17:10|2218.5|2218.2|2217.6|2217.3|2218.5|2218.2|2216.6|2216.3|251
1633022240000|2021-09-30 17:17:20|2217.5|2217.2|2217.1|2216.8|2217.8|2217.5|2216.9|2216.6|134
1633022250000|2021-09-30 17:17:30|2217|2216.7|2216.5|2216.2|2217.3|2217|2216.3|2216|102
1633022260000|2021-09-30 17:17:40|2216.2|2215.9|2217.1|2216.8|2217.2|2216.9|2216.2|2215.9|100
1633022270000|2021-09-30 17:17:50|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.4|2216.1|78
1633022280000|2021-09-30 17:18:00|2216.7|2216.4|2217.8|2217.5|2218.2|2217.9|2216.7|2216.4|97
1633022290000|2021-09-30 17:18:10|2217.9|2217.6|2218.6|2218.3|2218.6|2218.3|2217.7|2217.4|114
1633022300000|2021-09-30 17:18:20|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2217.6|2217.3|136
1633022310000|2021-09-30 17:18:30|2218.7|2218.4|2218.4|2218.1|2218.8|2218.5|2218.1|2217.8|70
1633022320000|2021-09-30 17:18:40|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.8|2217.5|56
1633022330000|2021-09-30 17:18:50|2217.7|2217.4|2218.5|2218.2|2218.5|2218.2|2217.4|2217.1|62
1633022340000|2021-09-30 17:19:00|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218|2217.7|174
1633022350000|2021-09-30 17:19:10|2218.4|2218.1|2218.2|2217.9|2218.8|2218.5|2217.9|2217.6|96
1633022360000|2021-09-30 17:19:20|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.3|2218|100
1633022370000|2021-09-30 17:19:30|2218.8|2218.5|2219.1|2218.8|2219.7|2219.4|2218.8|2218.5|76
1633022380000|2021-09-30 17:19:40|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|21
1633022390000|2021-09-30 17:19:50|2219.4|2219.1|2219.3|2219|2219.8|2219.5|2219.3|2219|31
1633022400000|2021-09-30 17:20:00|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|94
1633022410000|2021-09-30 17:20:10|2219.5|2219.2|2218.9|2218.6|2219.5|2219.2|2218.7|2218.4|36
1633022420000|2021-09-30 17:20:20|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.5|2218.2|43
1633022430000|2021-09-30 17:20:30|2218.7|2218.4|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|9
1633022440000|2021-09-30 17:20:40|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.3|2218|26
1633022450000|2021-09-30 17:20:50|2218|2217.7|2217.3|2217|2218.3|2218|2217.3|2217|70
1633022460000|2021-09-30 17:21:00|2217.4|2217.1|2217.3|2217|2217.7|2217.4|2217.2|2216.9|109
1633022470000|2021-09-30 17:21:10|2217.4|2217.1|2217.4|2217.1|2217.7|2217.4|2217.2|2216.9|31
1633022480000|2021-09-30 17:21:20|2217.3|2217|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|29
1633022490000|2021-09-30 17:21:30|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|12
1633022500000|2021-09-30 17:21:40|2217.6|2217.3|2218.5|2218.2|2218.6|2218.3|2217.6|2217.3|70
1633022510000|2021-09-30 17:21:50|2218.4|2218.1|2217.9|2217.6|2218.6|2218.3|2217.8|2217.5|48
1633022520000|2021-09-30 17:22:00|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.3|2217|31
1633022530000|2021-09-30 17:22:10|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|88
1633022540000|2021-09-30 17:22:20|2217.6|2217.3|2216.7|2216.4|2217.7|2217.4|2216.6|2216.3|89
1633022550000|2021-09-30 17:22:30|2216.6|2216.3|2216.1|2215.8|2216.7|2216.4|2216.1|2215.8|97
1633022560000|2021-09-30 17:22:40|2216|2215.7|2215.7|2215.4|2216.2|2215.9|2215.5|2215.2|151
1633022570000|2021-09-30 17:22:50|2215.8|2215.5|2216.1|2215.8|2216.2|2215.9|2215.4|2215.1|142
1633022580000|2021-09-30 17:23:00|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|100
1633022590000|2021-09-30 17:23:10|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216|2215.7|39
1633022600000|2021-09-30 17:23:20|2216.2|2215.9|2216.2|2215.9|2216.9|2216.6|2216.2|2215.9|79
1633022610000|2021-09-30 17:23:30|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216|2215.7|35
1633022620000|2021-09-30 17:23:40|2216.2|2215.9|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|48
1633022630000|2021-09-30 17:23:50|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2215.8|2215.5|28
1633022640000|2021-09-30 17:24:00|2216.3|2216|2216.5|2216.2|2216.8|2216.5|2216.3|2216|25
1633022650000|2021-09-30 17:24:10|2216.3|2216|2215.3|2215|2216.3|2216|2215.1|2214.8|112
1633022660000|2021-09-30 17:24:20|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.1|2214.8|44
1633022670000|2021-09-30 17:24:30|2215.4|2215.1|2215|2214.7|2215.5|2215.2|2214.8|2214.5|88
1633022680000|2021-09-30 17:24:40|2214.9|2214.6|2214.3|2214|2215|2214.7|2214|2213.7|253
1633022690000|2021-09-30 17:24:50|2214.4|2214.1|2214.3|2214|2214.7|2214.4|2214.2|2213.9|76
1633022700000|2021-09-30 17:25:00|2214.6|2214.3|2214.7|2214.4|2215|2214.7|2214.5|2214.2|120
1633022710000|2021-09-30 17:25:10|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.4|2214.1|96
1633022720000|2021-09-30 17:25:20|2214.8|2214.5|2214|2213.7|2214.8|2214.5|2213.8|2213.5|127
1633022730000|2021-09-30 17:25:30|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|19
1633022740000|2021-09-30 17:25:40|2214|2213.7|2213.8|2213.5|2214.1|2213.8|2213.5|2213.2|73
1633022750000|2021-09-30 17:25:50|2213.9|2213.6|2214.3|2214|2214.5|2214.2|2213.7|2213.4|100
1633022760000|2021-09-30 17:26:00|2214.4|2214.1|2213.9|2213.6|2214.5|2214.2|2213.7|2213.4|61
1633022770000|2021-09-30 17:26:10|2213.8|2213.5|2214.3|2214|2214.3|2214|2213.7|2213.4|75
1633022780000|2021-09-30 17:26:20|2214.2|2213.9|2214.1|2213.8|2214.6|2214.3|2214|2213.7|50
1633022790000|2021-09-30 17:26:30|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.6|2213.3|40
1633022800000|2021-09-30 17:26:40|2213.7|2213.4|2214.2|2213.9|2214.3|2214|2213.7|2213.4|61
1633022810000|2021-09-30 17:26:50|2214.3|2214|2214|2213.7|2214.3|2214|2213.9|2213.6|59
1633022820000|2021-09-30 17:27:00|2213.8|2213.5|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|86
1633022830000|2021-09-30 17:27:10|2213.6|2213.3|2213.2|2212.9|2213.7|2213.4|2213|2212.7|146
1633022840000|2021-09-30 17:27:20|2213.1|2212.8|2212.9|2212.6|2213.9|2213.6|2212.8|2212.5|82
1633022850000|2021-09-30 17:27:30|2212.8|2212.5|2212.6|2212.3|2213|2212.7|2212.5|2212.2|62
1633022860000|2021-09-30 17:27:40|2212.7|2212.4|2213|2212.7|2213.4|2213.1|2212.6|2212.3|91
1633022870000|2021-09-30 17:27:50|2213.1|2212.8|2212.8|2212.5|2213.4|2213.1|2212.8|2212.5|59
1633022880000|2021-09-30 17:28:00|2212.7|2212.4|2213.4|2213.1|2213.4|2213.1|2212.7|2212.4|55
1633022890000|2021-09-30 17:28:10|2213.3|2213|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|72
1633022900000|2021-09-30 17:28:20|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213|2212.7|42
1633022910000|2021-09-30 17:28:30|2213.3|2213|2213.7|2213.4|2213.8|2213.5|2213.2|2212.9|29
1633022920000|2021-09-30 17:28:40|2213.6|2213.3|2213.6|2213.3|2213.9|2213.6|2213.4|2213.1|72
1633022930000|2021-09-30 17:28:50|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.3|2213|52
1633022940000|2021-09-30 17:29:00|2213.8|2213.5|2214|2213.7|2214.6|2214.3|2213.8|2213.5|86
1633022950000|2021-09-30 17:29:10|2213.9|2213.6|2213.5|2213.2|2214.1|2213.8|2213.4|2213.1|38
1633022960000|2021-09-30 17:29:20|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|115
1633022970000|2021-09-30 17:29:30|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2212.9|2212.6|37
1633022980000|2021-09-30 17:29:40|2213.3|2213|2212.7|2212.4|2213.3|2213|2212.6|2212.3|34
1633022990000|2021-09-30 17:29:50|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.7|2212.4|12
1633023000000|2021-09-30 17:30:00|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.5|2212.2|46
1633023010000|2021-09-30 17:30:10|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212.1|2211.8|96
1633023020000|2021-09-30 17:30:20|2212.1|2211.8|2211.4|2211.1|2212.3|2212|2211.4|2211.1|122
1633023030000|2021-09-30 17:30:30|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211|2210.7|105
1633023040000|2021-09-30 17:30:40|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2210.9|2210.6|20
1633023050000|2021-09-30 17:30:50|2211.1|2210.8|2210.4|2210.1|2211.1|2210.8|2210.4|2210.1|131
1633023060000|2021-09-30 17:31:00|2210.3|2210|2210.5|2210.2|2210.7|2210.4|2210.3|2210|65
1633023070000|2021-09-30 17:31:10|2210.6|2210.3|2210.2|2209.9|2210.8|2210.5|2210.2|2209.9|40
1633023080000|2021-09-30 17:31:20|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.1|2209.8|22
1633023090000|2021-09-30 17:31:30|2210.4|2210.1|2211.3|2211|2211.4|2211.1|2210.3|2210|64
1633023100000|2021-09-30 17:31:40|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211|2210.7|44
1633023110000|2021-09-30 17:31:50|2211|2210.7|2210.9|2210.6|2211.4|2211.1|2210.8|2210.5|58
1633023120000|2021-09-30 17:32:00|2211|2210.7|2211|2210.7|2211.2|2210.9|2210.8|2210.5|38
1633023130000|2021-09-30 17:32:10|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.6|2210.3|37
1633023140000|2021-09-30 17:32:20|2211|2210.7|2210.9|2210.6|2211.4|2211.1|2210.8|2210.5|56
1633023150000|2021-09-30 17:32:30|2211|2210.7|2211.1|2210.8|2211.5|2211.2|2211|2210.7|39
1633023160000|2021-09-30 17:32:40|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|17
1633023170000|2021-09-30 17:32:50|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|8
1633023180000|2021-09-30 17:33:00|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.6|2210.3|45
1633023190000|2021-09-30 17:33:10|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2211|2210.7|41
1633023200000|2021-09-30 17:33:20|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211|2210.7|24
1633023210000|2021-09-30 17:33:30|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|16
1633023220000|2021-09-30 17:33:40|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|21
1633023230000|2021-09-30 17:33:50|2211.1|2210.8|2212|2211.7|2212|2211.7|2211.1|2210.8|37
1633023240000|2021-09-30 17:34:00|2211.9|2211.6|2211.4|2211.1|2212.1|2211.8|2211.4|2211.1|81
1633023250000|2021-09-30 17:34:10|2211.3|2211|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|16
1633023260000|2021-09-30 17:34:20|2211.3|2211|2210.6|2210.3|2211.4|2211.1|2210.6|2210.3|54
1633023270000|2021-09-30 17:34:30|2210.7|2210.4|2210.3|2210|2210.7|2210.4|2210.2|2209.9|51
1633023280000|2021-09-30 17:34:40|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.3|2210|25
1633023290000|2021-09-30 17:34:50|2210.8|2210.5|2211|2210.7|2211.3|2211|2210.8|2210.5|79
1633023300000|2021-09-30 17:35:00|2211.1|2210.8|2210.3|2210|2211.2|2210.9|2210.3|2210|61
1633023310000|2021-09-30 17:35:10|2210.4|2210.1|2209.6|2209.3|2210.4|2210.1|2209.3|2209|174
1633023320000|2021-09-30 17:35:20|2209.3|2209|2209.4|2209.1|2209.7|2209.4|2209.1|2208.8|78
1633023330000|2021-09-30 17:35:30|2209.3|2209|2209.6|2209.3|2209.7|2209.4|2209.3|2209|44
1633023340000|2021-09-30 17:35:40|2209.7|2209.4|2210.4|2210.1|2210.4|2210.1|2209.5|2209.2|50
1633023350000|2021-09-30 17:35:50|2210.3|2210|2210.7|2210.4|2210.7|2210.4|2210.2|2209.9|27
1633023360000|2021-09-30 17:36:00|2210.8|2210.5|2210.7|2210.4|2211|2210.7|2210.4|2210.1|66
1633023370000|2021-09-30 17:36:10|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|36
1633023380000|2021-09-30 17:36:20|2210.7|2210.4|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|21
1633023390000|2021-09-30 17:36:30|2210.1|2209.8|2211|2210.7|2211|2210.7|2210.1|2209.8|25
1633023400000|2021-09-30 17:36:40|2210.9|2210.6|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|59
1633023410000|2021-09-30 17:36:50|2211|2210.7|2211.8|2211.5|2212.3|2212|2210.9|2210.6|108
1633023420000|2021-09-30 17:37:00|2211.5|2211.2|2212|2211.7|2212|2211.7|2211.3|2211|57
1633023430000|2021-09-30 17:37:10|2212.3|2212|2212.6|2212.3|2212.8|2212.5|2212.3|2212|187
1633023440000|2021-09-30 17:37:20|2212.4|2212.1|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|185
1633023450000|2021-09-30 17:37:30|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.3|2212|53
1633023460000|2021-09-30 17:37:40|2212.6|2212.3|2212.7|2212.4|2213|2212.7|2212.4|2212.1|29
1633023470000|2021-09-30 17:37:50|2212.8|2212.5|2213.5|2213.2|2213.6|2213.3|2212.7|2212.4|57
1633023480000|2021-09-30 17:38:00|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213|2212.7|59
1633023490000|2021-09-30 17:38:10|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|56
1633023500000|2021-09-30 17:38:20|2213.5|2213.2|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|24
1633023510000|2021-09-30 17:38:30|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|27
1633023520000|2021-09-30 17:38:40|2213.7|2213.4|2213.9|2213.6|2214.2|2213.9|2213.6|2213.3|50
1633023530000|2021-09-30 17:38:50|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.8|2213.5|26
1633023540000|2021-09-30 17:39:00|2214.2|2213.9|2214.6|2214.3|2214.8|2214.5|2214.2|2213.9|89
1633023550000|2021-09-30 17:39:10|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2214|2213.7|33
1633023560000|2021-09-30 17:39:20|2213.9|2213.6|2213.4|2213.1|2214|2213.7|2213.4|2213.1|46
1633023570000|2021-09-30 17:39:30|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|34
1633023580000|2021-09-30 17:39:40|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|12
1633023590000|2021-09-30 17:39:50|2213.5|2213.2|2213.4|2213.1|2213.8|2213.5|2213.2|2212.9|18
1633023600000|2021-09-30 17:40:00|2213.6|2213.3|2214.4|2214.1|2214.4|2214.1|2213.4|2213.1|77
1633023610000|2021-09-30 17:40:10|2214.2|2213.9|2213.8|2213.5|2214.4|2214.1|2213.5|2213.2|38
1633023620000|2021-09-30 17:40:20|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|16
1633023630000|2021-09-30 17:40:30|2214.3|2214|2214.9|2214.6|2214.9|2214.6|2214.2|2213.9|75
1633023640000|2021-09-30 17:40:40|2214.8|2214.5|2214|2213.7|2214.9|2214.6|2213.9|2213.6|48
1633023650000|2021-09-30 17:40:50|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|13
1633023660000|2021-09-30 17:41:00|2213.7|2213.4|2213.9|2213.6|2214.2|2213.9|2213.6|2213.3|24
1633023670000|2021-09-30 17:41:10|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|72
1633023680000|2021-09-30 17:41:20|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.4|2213.1|137
1633023690000|2021-09-30 17:41:30|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|49
1633023700000|2021-09-30 17:41:40|2214.2|2213.9|2213.7|2213.4|2214.2|2213.9|2213.7|2213.4|32
1633023710000|2021-09-30 17:41:50|2213.8|2213.5|2213|2212.7|2213.9|2213.6|2213|2212.7|47
1633023720000|2021-09-30 17:42:00|2213.1|2212.8|2214|2213.7|2214|2213.7|2213.1|2212.8|68
1633023730000|2021-09-30 17:42:10|2213.9|2213.6|2214|2213.7|2214.3|2214|2213.9|2213.6|26
1633023740000|2021-09-30 17:42:20|2213.9|2213.6|2214|2213.7|2214.1|2213.8|2213.9|2213.6|70
1633023750000|2021-09-30 17:42:30|2214.1|2213.8|2213.4|2213.1|2214.2|2213.9|2213.1|2212.8|96
1633023760000|2021-09-30 17:42:40|2213.5|2213.2|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|41
1633023770000|2021-09-30 17:42:50|2213.6|2213.3|2213|2212.7|2213.8|2213.5|2213|2212.7|37
1633023780000|2021-09-30 17:43:00|2212.8|2212.5|2213.9|2213.6|2214|2213.7|2212.8|2212.5|55
1633023790000|2021-09-30 17:43:10|2214.1|2213.8|2213.8|2213.5|2214.2|2213.9|2213.7|2213.4|66
1633023800000|2021-09-30 17:43:20|2213.7|2213.4|2214.2|2213.9|2214.2|2213.9|2213.6|2213.3|46
1633023810000|2021-09-30 17:43:30|2214.3|2214|2213.9|2213.6|2214.4|2214.1|2213.8|2213.5|60
1633023820000|2021-09-30 17:43:40|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|89
1633023830000|2021-09-30 17:43:50|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.7|2213.4|46
1633023840000|2021-09-30 17:44:00|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214|2213.7|68
1633023850000|2021-09-30 17:44:10|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.3|2214|75
1633023860000|2021-09-30 17:44:20|2214.6|2214.3|2215.2|2214.9|2215.3|2215|2214.5|2214.2|128
1633023870000|2021-09-30 17:44:30|2215.1|2214.8|2215.6|2215.3|2215.8|2215.5|2214.9|2214.6|113
1633023880000|2021-09-30 17:44:40|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.3|2215|42
1633023890000|2021-09-30 17:44:50|2215.6|2215.3|2215.4|2215.1|2215.8|2215.5|2215.2|2214.9|126
1633023900000|2021-09-30 17:45:00|2215.5|2215.2|2215.8|2215.5|2216|2215.7|2215.4|2215.1|134
1633023910000|2021-09-30 17:45:10|2216|2215.7|2215.3|2215|2216|2215.7|2214.9|2214.6|43
1633023920000|2021-09-30 17:45:20|2215.4|2215.1|2215.4|2215.1|2215.7|2215.4|2215.2|2214.9|70
1633023930000|2021-09-30 17:45:30|2215.2|2214.9|2216.4|2216.1|2216.5|2216.2|2215.1|2214.8|65
1633023940000|2021-09-30 17:45:40|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|40
1633023950000|2021-09-30 17:45:50|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.2|2215.9|74
1633023960000|2021-09-30 17:46:00|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|56
1633023970000|2021-09-30 17:46:10|2216.5|2216.2|2216.9|2216.6|2217.4|2217.1|2216.5|2216.2|71
1633023980000|2021-09-30 17:46:20|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.7|2216.4|67
1633023990000|2021-09-30 17:46:30|2217|2216.7|2216.8|2216.5|2217.2|2216.9|2216.8|2216.5|42
1633024000000|2021-09-30 17:46:40|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|16
1633024010000|2021-09-30 17:46:50|2217.2|2216.9|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|21
1633024020000|2021-09-30 17:47:00|2216.8|2216.5|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|43
1633024030000|2021-09-30 17:47:10|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2216|2215.7|47
1633024040000|2021-09-30 17:47:20|2216.3|2216|2216|2215.7|2216.4|2216.1|2216|2215.7|65
1633024050000|2021-09-30 17:47:30|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216.1|2215.8|24
1633024060000|2021-09-30 17:47:40|2216.2|2215.9|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|23
1633024070000|2021-09-30 17:47:50|2216.4|2216.1|2215.6|2215.3|2216.5|2216.2|2215.6|2215.3|44
1633024080000|2021-09-30 17:48:00|2215.5|2215.2|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|44
1633024090000|2021-09-30 17:48:10|2215.3|2215|2215.2|2214.9|2215.3|2215|2214.8|2214.5|69
1633024100000|2021-09-30 17:48:20|2215.3|2215|2215.1|2214.8|2215.3|2215|2214.7|2214.4|44
1633024110000|2021-09-30 17:48:30|2215.2|2214.9|2214.1|2213.8|2215.2|2214.9|2213.9|2213.6|158
1633024120000|2021-09-30 17:48:40|2214.2|2213.9|2214.2|2213.9|2214.5|2214.2|2214|2213.7|29
1633024130000|2021-09-30 17:48:50|2214.3|2214|2215|2214.7|2215.1|2214.8|2214.2|2213.9|52
1633024140000|2021-09-30 17:49:00|2215.1|2214.8|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|39
1633024150000|2021-09-30 17:49:10|2214.8|2214.5|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|35
1633024160000|2021-09-30 17:49:20|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.7|2214.4|12
1633024170000|2021-09-30 17:49:30|2215|2214.7|2215.3|2215|2215.3|2215|2214.9|2214.6|26
1633024180000|2021-09-30 17:49:40|2215.2|2214.9|2214.9|2214.6|2215.4|2215.1|2214.9|2214.6|50
1633024190000|2021-09-30 17:49:50|2215|2214.7|2217.1|2216.8|2217.2|2216.9|2215|2214.7|84
1633024200000|2021-09-30 17:50:00|2217.6|2217.3|2218.6|2218.3|2218.8|2218.5|2217.6|2217.3|223
1633024210000|2021-09-30 17:50:10|2218.7|2218.4|2218|2217.7|2218.7|2218.4|2217.9|2217.6|98
1633024220000|2021-09-30 17:50:20|2217.9|2217.6|2217.7|2217.4|2218.1|2217.8|2217.5|2217.2|66
1633024230000|2021-09-30 17:50:30|2217.9|2217.6|2218.8|2218.5|2218.8|2218.5|2217.9|2217.6|59
1633024240000|2021-09-30 17:50:40|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.2|2217.9|55
1633024250000|2021-09-30 17:50:50|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2218.8|2218.5|62
1633024260000|2021-09-30 17:51:00|2219|2218.7|2218.6|2218.3|2219.1|2218.8|2218.4|2218.1|53
1633024270000|2021-09-30 17:51:10|2218.7|2218.4|2217.8|2217.5|2218.8|2218.5|2217.8|2217.5|52
1633024280000|2021-09-30 17:51:20|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|59
1633024290000|2021-09-30 17:51:30|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|53
1633024300000|2021-09-30 17:51:40|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.4|2217.1|27
1633024310000|2021-09-30 17:51:50|2217.7|2217.4|2217.9|2217.6|2218.3|2218|2217.7|2217.4|27
1633024320000|2021-09-30 17:52:00|2218.2|2217.9|2217.8|2217.5|2218.3|2218|2217.8|2217.5|64
1633024330000|2021-09-30 17:52:10|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.7|2217.4|50
1633024340000|2021-09-30 17:52:20|2218.1|2217.8|2218.6|2218.3|2218.6|2218.3|2217.9|2217.6|45
1633024350000|2021-09-30 17:52:30|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|29
1633024360000|2021-09-30 17:52:40|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|14
1633024370000|2021-09-30 17:52:50|2218.6|2218.3|2218.3|2218|2218.9|2218.6|2218.1|2217.8|57
1633024380000|2021-09-30 17:53:00|2218.5|2218.2|2219.2|2218.9|2219.5|2219.2|2218.2|2217.9|314
1633024390000|2021-09-30 17:53:10|2219.1|2218.8|2218.8|2218.5|2219.5|2219.2|2218.8|2218.5|38
1633024400000|2021-09-30 17:53:20|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|157
1633024410000|2021-09-30 17:53:30|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.6|2218.3|55
1633024420000|2021-09-30 17:53:40|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.6|2218.3|97
1633024430000|2021-09-30 17:53:50|2219|2218.7|2219.3|2219|2219.5|2219.2|2218.9|2218.6|151
1633024440000|2021-09-30 17:54:00|2219.1|2218.8|2219.3|2219|2219.5|2219.2|2218.9|2218.6|87
1633024450000|2021-09-30 17:54:10|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.3|2219|54
1633024460000|2021-09-30 17:54:20|2219.4|2219.1|2219.9|2219.6|2220.1|2219.8|2219.4|2219.1|119
1633024470000|2021-09-30 17:54:30|2220|2219.7|2221|2220.7|2221.1|2220.8|2220|2219.7|126
1633024480000|2021-09-30 17:54:40|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|70
1633024490000|2021-09-30 17:54:50|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2220.3|2220|52
1633024500000|2021-09-30 17:55:00|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.5|2219.2|126
1633024510000|2021-09-30 17:55:10|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.1|2218.8|78
1633024520000|2021-09-30 17:55:20|2219.6|2219.3|2220.2|2219.9|2220.4|2220.1|2219.6|2219.3|51
1633024530000|2021-09-30 17:55:30|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.9|2219.6|32
1633024540000|2021-09-30 17:55:40|2219.7|2219.4|2219.9|2219.6|2220|2219.7|2219.5|2219.2|36
1633024550000|2021-09-30 17:55:50|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.6|2219.3|30
1633024560000|2021-09-30 17:56:00|2219.9|2219.6|2219.3|2219|2219.9|2219.6|2219.3|2219|18
1633024570000|2021-09-30 17:56:10|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219.1|2218.8|29
1633024580000|2021-09-30 17:56:20|2218.9|2218.6|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|72
1633024590000|2021-09-30 17:56:30|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|21
1633024600000|2021-09-30 17:56:40|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.8|2218.5|45
1633024610000|2021-09-30 17:56:50|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.5|2218.2|44
1633024620000|2021-09-30 17:57:00|2218.8|2218.5|2219.6|2219.3|2219.6|2219.3|2218.5|2218.2|138
1633024630000|2021-09-30 17:57:10|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2218.9|2218.6|26
1633024640000|2021-09-30 17:57:20|2219.2|2218.9|2219|2218.7|2219.3|2219|2218.9|2218.6|45
1633024650000|2021-09-30 17:57:30|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.8|2218.5|30
1633024660000|2021-09-30 17:57:40|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|14
1633024670000|2021-09-30 17:57:50|2219|2218.7|2219.2|2218.9|2219.3|2219|2218.9|2218.6|11
1633024680000|2021-09-30 17:58:00|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|18
1633024690000|2021-09-30 17:58:10|2218.8|2218.5|2218.8|2218.5|2219|2218.7|2218.6|2218.3|15
1633024700000|2021-09-30 17:58:20|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|19
1633024710000|2021-09-30 17:58:30|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|33
1633024720000|2021-09-30 17:58:40|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|31
1633024730000|2021-09-30 17:58:50|2218.9|2218.6|2218.5|2218.2|2219|2218.7|2218.5|2218.2|20
1633024740000|2021-09-30 17:59:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2217.8|2217.5|109
1633024750000|2021-09-30 17:59:10|2218.3|2218|2218.3|2218|2218.3|2218|2218|2217.7|59
1633024760000|2021-09-30 17:59:20|2218.2|2217.9|2218.7|2218.4|2218.7|2218.4|2218.1|2217.8|39
1633024770000|2021-09-30 17:59:30|2218.6|2218.3|2218.8|2218.5|2219|2218.7|2218.6|2218.3|19
1633024780000|2021-09-30 17:59:40|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.6|2218.3|13
1633024790000|2021-09-30 17:59:50|2218.8|2218.5|2219.2|2218.9|2219.2|2218.9|2218.5|2218.2|17
1633024800000|2021-09-30 18:00:00|2219.4|2219.1|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|117
1633024810000|2021-09-30 18:00:10|2219.8|2219.5|2219.3|2219|2219.8|2219.5|2219.2|2218.9|38
1633024820000|2021-09-30 18:00:20|2219.2|2218.9|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|54
1633024830000|2021-09-30 18:00:30|2219.6|2219.3|2221.2|2220.9|2221.4|2221.1|2219.6|2219.3|204
1633024840000|2021-09-30 18:00:40|2221.1|2220.8|2223.2|2222.9|2223.5|2223.2|2221.1|2220.8|329
1633024850000|2021-09-30 18:00:50|2223.4|2223.1|2223.2|2222.9|2223.7|2223.4|2222.9|2222.6|287
1633024860000|2021-09-30 18:01:00|2223.1|2222.8|2221.9|2221.6|2223.1|2222.8|2221.9|2221.6|195
1633024870000|2021-09-30 18:01:10|2222|2221.7|2221.7|2221.4|2222.3|2222|2221.7|2221.4|93
1633024880000|2021-09-30 18:01:20|2221.8|2221.5|2222.2|2221.9|2222.4|2222.1|2221.6|2221.3|85
1633024890000|2021-09-30 18:01:30|2222.3|2222|2222.8|2222.5|2223|2222.7|2222.3|2222|100
1633024900000|2021-09-30 18:01:40|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|57
1633024910000|2021-09-30 18:01:50|2222.4|2222.1|2222.8|2222.5|2223|2222.7|2222.2|2221.9|51
1633024920000|2021-09-30 18:02:00|2223|2222.7|2223.2|2222.9|2223.8|2223.5|2222.9|2222.6|79
1633024930000|2021-09-30 18:02:10|2223.3|2223|2222.9|2222.6|2223.4|2223.1|2222.6|2222.3|76
1633024940000|2021-09-30 18:02:20|2223|2222.7|2223.2|2222.9|2223.6|2223.3|2222.9|2222.6|59
1633024950000|2021-09-30 18:02:30|2223.3|2223|2222.8|2222.5|2223.3|2223|2222.7|2222.4|69
1633024960000|2021-09-30 18:02:40|2222.7|2222.4|2223.4|2223.1|2223.6|2223.3|2222.7|2222.4|38
1633024970000|2021-09-30 18:02:50|2223.5|2223.2|2223|2222.7|2223.6|2223.3|2223|2222.7|38
1633024980000|2021-09-30 18:03:00|2222.9|2222.6|2222.6|2222.3|2223.1|2222.8|2222.6|2222.3|58
1633024990000|2021-09-30 18:03:10|2222.7|2222.4|2222.7|2222.4|2223|2222.7|2222.5|2222.2|39
1633025000000|2021-09-30 18:03:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|51
1633025010000|2021-09-30 18:03:30|2222.6|2222.3|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|18
1633025020000|2021-09-30 18:03:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|45
1633025030000|2021-09-30 18:03:50|2222.7|2222.4|2221.5|2221.2|2222.7|2222.4|2221.5|2221.2|103
1633025040000|2021-09-30 18:04:00|2221.7|2221.4|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|19
1633025050000|2021-09-30 18:04:10|2221.6|2221.3|2221.3|2221|2221.8|2221.5|2221.2|2220.9|102
1633025060000|2021-09-30 18:04:20|2221.4|2221.1|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|83
1633025070000|2021-09-30 18:04:30|2221.5|2221.2|2221.9|2221.6|2222|2221.7|2221.5|2221.2|26
1633025080000|2021-09-30 18:04:40|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.7|2221.4|35
1633025090000|2021-09-30 18:04:50|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|28
1633025100000|2021-09-30 18:05:00|2221.7|2221.4|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|75
1633025110000|2021-09-30 18:05:10|2221.9|2221.6|2222.5|2222.2|2222.6|2222.3|2221.7|2221.4|29
1633025120000|2021-09-30 18:05:20|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.3|2222|54
1633025130000|2021-09-30 18:05:30|2222.5|2222.2|2222.3|2222|2222.6|2222.3|2221.8|2221.5|114
1633025140000|2021-09-30 18:05:40|2222.2|2221.9|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|31
1633025150000|2021-09-30 18:05:50|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|31
1633025160000|2021-09-30 18:06:00|2222.5|2222.2|2222|2221.7|2223|2222.7|2221.9|2221.6|96
1633025170000|2021-09-30 18:06:10|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|31
1633025180000|2021-09-30 18:06:20|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|33
1633025190000|2021-09-30 18:06:30|2222|2221.7|2221.9|2221.6|2222.2|2221.9|2221.5|2221.2|235
1633025200000|2021-09-30 18:06:40|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|67
1633025210000|2021-09-30 18:06:50|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2221.6|2221.3|51
1633025220000|2021-09-30 18:07:00|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.6|2221.3|57
1633025230000|2021-09-30 18:07:10|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|33
1633025240000|2021-09-30 18:07:20|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222|2221.7|40
1633025250000|2021-09-30 18:07:30|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222|2221.7|29
1633025260000|2021-09-30 18:07:40|2222.1|2221.8|2222.3|2222|2222.4|2222.1|2222|2221.7|24
1633025270000|2021-09-30 18:07:50|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222|2221.7|32
1633025280000|2021-09-30 18:08:00|2222.4|2222.1|2223.8|2223.5|2223.8|2223.5|2222.3|2222|94
1633025290000|2021-09-30 18:08:10|2223.7|2223.4|2223.8|2223.5|2224.1|2223.8|2223.6|2223.3|91
1633025300000|2021-09-30 18:08:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|72
1633025310000|2021-09-30 18:08:30|2224|2223.7|2224.4|2224.1|2224.5|2224.2|2224|2223.7|21
1633025320000|2021-09-30 18:08:40|2224.5|2224.2|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|21
1633025330000|2021-09-30 18:08:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.8|2223.5|31
1633025340000|2021-09-30 18:09:00|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224|2223.7|36
1633025350000|2021-09-30 18:09:10|2224.5|2224.2|2225.2|2224.9|2225.4|2225.1|2224.4|2224.1|387
1633025360000|2021-09-30 18:09:20|2225.3|2225|2225|2224.7|2225.4|2225.1|2224.8|2224.5|165
1633025370000|2021-09-30 18:09:30|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|49
1633025380000|2021-09-30 18:09:40|2224.7|2224.4|2224.9|2224.6|2225.1|2224.8|2224.5|2224.2|48
1633025390000|2021-09-30 18:09:50|2225|2224.7|2225.4|2225.1|2225.5|2225.2|2225|2224.7|47
1633025400000|2021-09-30 18:10:00|2225.3|2225|2225|2224.7|2225.4|2225.1|2224.7|2224.4|112
1633025410000|2021-09-30 18:10:10|2224.9|2224.6|2224.4|2224.1|2225|2224.7|2224.4|2224.1|41
1633025420000|2021-09-30 18:10:20|2224.5|2224.2|2224.8|2224.5|2224.9|2224.6|2224.4|2224.1|34
1633025430000|2021-09-30 18:10:30|2224.9|2224.6|2224.4|2224.1|2225|2224.7|2224.4|2224.1|38
1633025440000|2021-09-30 18:10:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|58
1633025450000|2021-09-30 18:10:50|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.3|2224|49
1633025460000|2021-09-30 18:11:00|2224.6|2224.3|2224.3|2224|2224.8|2224.5|2224.3|2224|38
1633025470000|2021-09-30 18:11:10|2224.4|2224.1|2223.7|2223.4|2224.4|2224.1|2223.7|2223.4|66
1633025480000|2021-09-30 18:11:20|2223.8|2223.5|2223|2222.7|2223.9|2223.6|2222.7|2222.4|120
1633025490000|2021-09-30 18:11:30|2223.1|2222.8|2223|2222.7|2223.3|2223|2222.8|2222.5|98
1633025500000|2021-09-30 18:11:40|2223.1|2222.8|2223.5|2223.2|2223.6|2223.3|2223|2222.7|52
1633025510000|2021-09-30 18:11:50|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.1|2222.8|33
1633025520000|2021-09-30 18:12:00|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.3|2223|64
1633025530000|2021-09-30 18:12:10|2223.6|2223.3|2222.7|2222.4|2223.6|2223.3|2222.6|2222.3|54
1633025540000|2021-09-30 18:12:20|2222.6|2222.3|2222.6|2222.3|2223|2222.7|2222.3|2222|81
1633025550000|2021-09-30 18:12:30|2222.7|2222.4|2223.5|2223.2|2223.6|2223.3|2222.5|2222.2|51
1633025560000|2021-09-30 18:12:40|2223.7|2223.4|2223.2|2222.9|2223.7|2223.4|2223.2|2222.9|27
1633025570000|2021-09-30 18:12:50|2223.3|2223|2223.6|2223.3|2223.7|2223.4|2223|2222.7|18
1633025580000|2021-09-30 18:13:00|2223.7|2223.4|2223.8|2223.5|2224.3|2224|2223.6|2223.3|54
1633025590000|2021-09-30 18:13:10|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.5|2223.2|32
1633025600000|2021-09-30 18:13:20|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|19
1633025610000|2021-09-30 18:13:30|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224|2223.7|23
1633025620000|2021-09-30 18:13:40|2224|2223.7|2224.3|2224|2224.3|2224|2223.9|2223.6|13
1633025630000|2021-09-30 18:13:50|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.2|2223.9|36
1633025640000|2021-09-30 18:14:00|2224.4|2224.1|2224.1|2223.8|2224.5|2224.2|2224|2223.7|26
1633025650000|2021-09-30 18:14:10|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224|2223.7|11
1633025660000|2021-09-30 18:14:20|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2224|2223.7|21
1633025670000|2021-09-30 18:14:30|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|20
1633025680000|2021-09-30 18:14:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224|2223.7|12
1633025690000|2021-09-30 18:14:50|2224.2|2223.9|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|15
1633025700000|2021-09-30 18:15:00|2224.5|2224.2|2224.3|2224|2224.7|2224.4|2224.3|2224|51
1633025710000|2021-09-30 18:15:10|2224.2|2223.9|2223.3|2223|2224.2|2223.9|2223.3|2223|77
1633025720000|2021-09-30 18:15:20|2223.4|2223.1|2222.4|2222.1|2223.4|2223.1|2222.4|2222.1|47
1633025730000|2021-09-30 18:15:30|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222|2221.7|68
1633025740000|2021-09-30 18:15:40|2222.4|2222.1|2222|2221.7|2222.6|2222.3|2222|2221.7|42
1633025750000|2021-09-30 18:15:50|2221.9|2221.6|2220.7|2220.4|2221.9|2221.6|2220.6|2220.3|236
1633025760000|2021-09-30 18:16:00|2220.6|2220.3|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|97
1633025770000|2021-09-30 18:16:10|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.5|2220.2|48
1633025780000|2021-09-30 18:16:20|2221|2220.7|2222|2221.7|2222.2|2221.9|2221|2220.7|54
1633025790000|2021-09-30 18:16:30|2221.9|2221.6|2222|2221.7|2222.2|2221.9|2221.8|2221.5|41
1633025800000|2021-09-30 18:16:40|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.2|2220.9|47
1633025810000|2021-09-30 18:16:50|2221.7|2221.4|2221.1|2220.8|2221.8|2221.5|2220.8|2220.5|44
1633025820000|2021-09-30 18:17:00|2221.4|2221.1|2221.3|2221|2221.7|2221.4|2221.2|2220.9|26
1633025830000|2021-09-30 18:17:10|2221.2|2220.9|2221.2|2220.9|2221.4|2221.1|2221|2220.7|35
1633025840000|2021-09-30 18:17:20|2221.1|2220.8|2220.9|2220.6|2221.4|2221.1|2220.8|2220.5|34
1633025850000|2021-09-30 18:17:30|2221|2220.7|2221.1|2220.8|2221.4|2221.1|2220.9|2220.6|45
1633025860000|2021-09-30 18:17:40|2220.9|2220.6|2220.3|2220|2221|2220.7|2220.3|2220|72
1633025870000|2021-09-30 18:17:50|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|28
1633025880000|2021-09-30 18:18:00|2220.6|2220.3|2221.4|2221.1|2221.5|2221.2|2220.6|2220.3|37
1633025890000|2021-09-30 18:18:10|2221.5|2221.2|2221|2220.7|2221.5|2221.2|2220.7|2220.4|25
1633025900000|2021-09-30 18:18:20|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|13
1633025910000|2021-09-30 18:18:30|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|19
1633025920000|2021-09-30 18:18:40|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2220.3|2220|20
1633025930000|2021-09-30 18:18:50|2220.3|2220|2220|2219.7|2220.4|2220.1|2219.7|2219.4|54
1633025940000|2021-09-30 18:19:00|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|30
1633025950000|2021-09-30 18:19:10|2220.1|2219.8|2219.6|2219.3|2220.1|2219.8|2219.6|2219.3|48
1633025960000|2021-09-30 18:19:20|2219.5|2219.2|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|56
1633025970000|2021-09-30 18:19:30|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|42
1633025980000|2021-09-30 18:19:40|2219.4|2219.1|2219.1|2218.8|2219.6|2219.3|2219|2218.7|24
1633025990000|2021-09-30 18:19:50|2219|2218.7|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|26
1633026000000|2021-09-30 18:20:00|2218.6|2218.3|2219.6|2219.3|2219.6|2219.3|2218.6|2218.3|104
1633026010000|2021-09-30 18:20:10|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.2|2218.9|101
1633026020000|2021-09-30 18:20:20|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|44
1633026030000|2021-09-30 18:20:30|2219.3|2219|2218.5|2218.2|2219.3|2219|2218.3|2218|63
1633026040000|2021-09-30 18:20:40|2218.6|2218.3|2219|2218.7|2219.1|2218.8|2218.6|2218.3|84
1633026050000|2021-09-30 18:20:50|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|70
1633026060000|2021-09-30 18:21:00|2219.1|2218.8|2219.2|2218.9|2219.6|2219.3|2219|2218.7|87
1633026070000|2021-09-30 18:21:10|2219.3|2219|2219.4|2219.1|2219.6|2219.3|2219.1|2218.8|29
1633026080000|2021-09-30 18:21:20|2219.5|2219.2|2218.6|2218.3|2219.5|2219.2|2218.5|2218.2|40
1633026090000|2021-09-30 18:21:30|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.3|2218|62
1633026100000|2021-09-30 18:21:40|2218.4|2218.1|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|91
1633026110000|2021-09-30 18:21:50|2218.4|2218.1|2218.3|2218|2218.6|2218.3|2218.1|2217.8|52
1633026120000|2021-09-30 18:22:00|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|38
1633026130000|2021-09-30 18:22:10|2218.3|2218|2218.9|2218.6|2218.9|2218.6|2218.1|2217.8|21
1633026140000|2021-09-30 18:22:20|2219|2218.7|2218.7|2218.4|2219.1|2218.8|2218.6|2218.3|17
1633026150000|2021-09-30 18:22:30|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218|2217.7|32
1633026160000|2021-09-30 18:22:40|2218.1|2217.8|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|84
1633026170000|2021-09-30 18:22:50|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.7|2217.4|63
1633026180000|2021-09-30 18:23:00|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|47
1633026190000|2021-09-30 18:23:10|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.4|2217.1|53
1633026200000|2021-09-30 18:23:20|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.4|2217.1|27
1633026210000|2021-09-30 18:23:30|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|24
1633026220000|2021-09-30 18:23:40|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|19
1633026230000|2021-09-30 18:23:50|2218.1|2217.8|2217.7|2217.4|2218.3|2218|2217.7|2217.4|18
1633026240000|2021-09-30 18:24:00|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|34
1633026250000|2021-09-30 18:24:10|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|38
1633026260000|2021-09-30 18:24:20|2218.4|2218.1|2218.1|2217.8|2218.6|2218.3|2218|2217.7|17
1633026270000|2021-09-30 18:24:30|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|12
1633026280000|2021-09-30 18:24:40|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.7|2217.4|35
1633026290000|2021-09-30 18:24:50|2217.8|2217.5|2218.3|2218|2218.4|2218.1|2217.8|2217.5|16
1633026300000|2021-09-30 18:25:00|2218.2|2217.9|2218.4|2218.1|2218.7|2218.4|2218|2217.7|47
1633026310000|2021-09-30 18:25:10|2218.3|2218|2217.2|2216.9|2218.4|2218.1|2217.1|2216.8|34
1633026320000|2021-09-30 18:25:20|2217.1|2216.8|2217.3|2217|2217.6|2217.3|2216.9|2216.6|46
1633026330000|2021-09-30 18:25:30|2217.4|2217.1|2218.8|2218.5|2218.9|2218.6|2217.4|2217.1|55
1633026340000|2021-09-30 18:25:40|2218.7|2218.4|2218.7|2218.4|2219|2218.7|2218.5|2218.2|48
1633026350000|2021-09-30 18:25:50|2218.6|2218.3|2217.9|2217.6|2218.8|2218.5|2217.9|2217.6|54
1633026360000|2021-09-30 18:26:00|2217.8|2217.5|2217.5|2217.2|2217.9|2217.6|2216.9|2216.6|91
1633026370000|2021-09-30 18:26:10|2217.3|2217|2217.3|2217|2217.7|2217.4|2217.2|2216.9|45
1633026380000|2021-09-30 18:26:20|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2216.9|2216.6|46
1633026390000|2021-09-30 18:26:30|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2216.8|2216.5|39
1633026400000|2021-09-30 18:26:40|2217.1|2216.8|2216.9|2216.6|2217.3|2217|2216.8|2216.5|66
1633026410000|2021-09-30 18:26:50|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|22
1633026420000|2021-09-30 18:27:00|2217.4|2217.1|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|31
1633026430000|2021-09-30 18:27:10|2217.2|2216.9|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|6
1633026440000|2021-09-30 18:27:20|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|23
1633026450000|2021-09-30 18:27:30|2217.4|2217.1|2218|2217.7|2218.1|2217.8|2217.4|2217.1|37
1633026460000|2021-09-30 18:27:40|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.6|2217.3|26
1633026470000|2021-09-30 18:27:50|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.8|2217.5|10
1633026480000|2021-09-30 18:28:00|2218.1|2217.8|2218.7|2218.4|2218.9|2218.6|2218.1|2217.8|62
1633026490000|2021-09-30 18:28:10|2218.8|2218.5|2218.1|2217.8|2218.8|2218.5|2217.8|2217.5|22
1633026500000|2021-09-30 18:28:20|2218|2217.7|2218.5|2218.2|2218.6|2218.3|2217.9|2217.6|18
1633026510000|2021-09-30 18:28:30|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|16
1633026520000|2021-09-30 18:28:40|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.3|2218|2
1633026530000|2021-09-30 18:28:50|2218.4|2218.1|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|23
1633026540000|2021-09-30 18:29:00|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218|2217.7|69
1633026550000|2021-09-30 18:29:10|2218.2|2217.9|2218.9|2218.6|2218.9|2218.6|2217.8|2217.5|46
1633026560000|2021-09-30 18:29:20|2218.8|2218.5|2219.4|2219.1|2219.7|2219.4|2218.8|2218.5|93
1633026570000|2021-09-30 18:29:30|2219.3|2219|2219.3|2219|2219.6|2219.3|2219.2|2218.9|50
1633026580000|2021-09-30 18:29:40|2219.4|2219.1|2219.9|2219.6|2220|2219.7|2219.2|2218.9|84
1633026590000|2021-09-30 18:29:50|2220|2219.7|2220.7|2220.4|2220.7|2220.4|2219.7|2219.4|82
1633026600000|2021-09-30 18:30:00|2220.6|2220.3|2219.8|2219.5|2220.7|2220.4|2219.6|2219.3|74
1633026610000|2021-09-30 18:30:10|2219.6|2219.3|2219.5|2219.2|2220|2219.7|2219.4|2219.1|69
1633026620000|2021-09-30 18:30:20|2219.8|2219.5|2220.9|2220.6|2221.3|2221|2219.8|2219.5|134
1633026630000|2021-09-30 18:30:30|2220.8|2220.5|2220.3|2220|2220.9|2220.6|2220|2219.7|150
1633026640000|2021-09-30 18:30:40|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.6|2219.3|36
1633026650000|2021-09-30 18:30:50|2220.1|2219.8|2220.1|2219.8|2220.3|2220|2219.7|2219.4|39
1633026660000|2021-09-30 18:31:00|2219.9|2219.6|2220.7|2220.4|2220.9|2220.6|2219.9|2219.6|74
1633026670000|2021-09-30 18:31:10|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|58
1633026680000|2021-09-30 18:31:20|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.3|2220|47
1633026690000|2021-09-30 18:31:30|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.6|2220.3|116
1633026700000|2021-09-30 18:31:40|2221.1|2220.8|2221.1|2220.8|2221.5|2221.2|2220.7|2220.4|89
1633026710000|2021-09-30 18:31:50|2221|2220.7|2220.8|2220.5|2221.4|2221.1|2220.8|2220.5|66
1633026720000|2021-09-30 18:32:00|2220.9|2220.6|2220.5|2220.2|2221.1|2220.8|2220.1|2219.8|106
1633026730000|2021-09-30 18:32:10|2220.4|2220.1|2220.6|2220.3|2220.9|2220.6|2220.2|2219.9|29
1633026740000|2021-09-30 18:32:20|2220.7|2220.4|2220.2|2219.9|2220.9|2220.6|2220.1|2219.8|35
1633026750000|2021-09-30 18:32:30|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.2|2219.9|16
1633026760000|2021-09-30 18:32:40|2220.3|2220|2220.2|2219.9|2220.5|2220.2|2219.8|2219.5|50
1633026770000|2021-09-30 18:32:50|2220|2219.7|2220.6|2220.3|2220.6|2220.3|2220|2219.7|19
1633026780000|2021-09-30 18:33:00|2220.8|2220.5|2220.9|2220.6|2221.3|2221|2220.8|2220.5|104
1633026790000|2021-09-30 18:33:10|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|64
1633026800000|2021-09-30 18:33:20|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2219.7|2219.4|114
1633026810000|2021-09-30 18:33:30|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|47
1633026820000|2021-09-30 18:33:40|2220|2219.7|2220.5|2220.2|2220.7|2220.4|2220|2219.7|22
1633026830000|2021-09-30 18:33:50|2220.4|2220.1|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|25
1633026840000|2021-09-30 18:34:00|2220.9|2220.6|2221|2220.7|2221.3|2221|2220.7|2220.4|28
1633026850000|2021-09-30 18:34:10|2221.1|2220.8|2221.6|2221.3|2222|2221.7|2221.1|2220.8|90
1633026860000|2021-09-30 18:34:20|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|37
1633026870000|2021-09-30 18:34:30|2221.7|2221.4|2222.3|2222|2222.5|2222.2|2221.7|2221.4|107
1633026880000|2021-09-30 18:34:40|2222.4|2222.1|2222.3|2222|2222.6|2222.3|2222.2|2221.9|76
1633026890000|2021-09-30 18:34:50|2222.6|2222.3|2222.7|2222.4|2223.2|2222.9|2222.6|2222.3|90
1633026900000|2021-09-30 18:35:00|2223|2222.7|2222.6|2222.3|2223.1|2222.8|2222.5|2222.2|99
1633026910000|2021-09-30 18:35:10|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2221.8|2221.5|178
1633026920000|2021-09-30 18:35:20|2222|2221.7|2221.4|2221.1|2222|2221.7|2221|2220.7|123
1633026930000|2021-09-30 18:35:30|2221.2|2220.9|2220.9|2220.6|2221.4|2221.1|2220.7|2220.4|113
1633026940000|2021-09-30 18:35:40|2221|2220.7|2220.6|2220.3|2221.2|2220.9|2220.3|2220|92
1633026950000|2021-09-30 18:35:50|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2220.1|2219.8|48
1633026960000|2021-09-30 18:36:00|2220.1|2219.8|2219.3|2219|2220.5|2220.2|2219.3|2219|111
1633026970000|2021-09-30 18:36:10|2219|2218.7|2218|2217.7|2219.1|2218.8|2217.8|2217.5|132
1633026980000|2021-09-30 18:36:20|2218.3|2218|2218.4|2218.1|2218.8|2218.5|2218.3|2218|52
1633026990000|2021-09-30 18:36:30|2218.5|2218.2|2218.9|2218.6|2219|2218.7|2218.3|2218|50
1633027000000|2021-09-30 18:36:40|2219|2218.7|2219.5|2219.2|2219.6|2219.3|2218.8|2218.5|46
1633027010000|2021-09-30 18:36:50|2219.6|2219.3|2218.7|2218.4|2219.6|2219.3|2218.7|2218.4|84
1633027020000|2021-09-30 18:37:00|2218.8|2218.5|2219.2|2218.9|2219.7|2219.4|2218.7|2218.4|65
1633027030000|2021-09-30 18:37:10|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.5|2218.2|34
1633027040000|2021-09-30 18:37:20|2219|2218.7|2219.1|2218.8|2219.5|2219.2|2218.8|2218.5|17
1633027050000|2021-09-30 18:37:30|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|17
1633027060000|2021-09-30 18:37:40|2219|2218.7|2218.2|2217.9|2219|2218.7|2218.1|2217.8|53
1633027070000|2021-09-30 18:37:50|2218.1|2217.8|2218.6|2218.3|2218.6|2218.3|2217.9|2217.6|68
1633027080000|2021-09-30 18:38:00|2218.5|2218.2|2218.9|2218.6|2219|2218.7|2218.4|2218.1|109
1633027090000|2021-09-30 18:38:10|2218.8|2218.5|2219.7|2219.4|2219.8|2219.5|2218.8|2218.5|72
1633027100000|2021-09-30 18:38:20|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.4|2219.1|90
1633027110000|2021-09-30 18:38:30|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2218.6|2218.3|70
1633027120000|2021-09-30 18:38:40|2219|2218.7|2219.6|2219.3|2219.7|2219.4|2218.6|2218.3|26
1633027130000|2021-09-30 18:38:50|2219.3|2219|2219.3|2219|2219.3|2219|2218.8|2218.5|48
1633027140000|2021-09-30 18:39:00|2219.4|2219.1|2219.1|2218.8|2219.5|2219.2|2218.6|2218.3|51
1633027150000|2021-09-30 18:39:10|2218.9|2218.6|2219|2218.7|2219.3|2219|2218.9|2218.6|34
1633027160000|2021-09-30 18:39:20|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.3|2218|41
1633027170000|2021-09-30 18:39:30|2218.5|2218.2|2218.2|2217.9|2218.7|2218.4|2218.1|2217.8|34
1633027180000|2021-09-30 18:39:40|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|64
1633027190000|2021-09-30 18:39:50|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.2|2217.9|34
1633027200000|2021-09-30 18:40:00|2218.4|2218.1|2219.4|2219.1|2219.5|2219.2|2218.4|2218.1|115
1633027210000|2021-09-30 18:40:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.1|2218.8|25
1633027220000|2021-09-30 18:40:20|2219.3|2219|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|49
1633027230000|2021-09-30 18:40:30|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|32
1633027240000|2021-09-30 18:40:40|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|11
1633027250000|2021-09-30 18:40:50|2220.1|2219.8|2220.5|2220.2|2220.8|2220.5|2220.1|2219.8|71
1633027260000|2021-09-30 18:41:00|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.3|2220|55
1633027270000|2021-09-30 18:41:10|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|18
1633027280000|2021-09-30 18:41:20|2220.8|2220.5|2221.9|2221.6|2222|2221.7|2220.7|2220.4|96
1633027290000|2021-09-30 18:41:30|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.5|2221.2|48
1633027300000|2021-09-30 18:41:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2221.9|2221.6|36
1633027310000|2021-09-30 18:41:50|2222.1|2221.8|2223|2222.7|2223|2222.7|2222.1|2221.8|60
1633027320000|2021-09-30 18:42:00|2223.3|2223|2223.2|2222.9|2223.6|2223.3|2223.1|2222.8|244
1633027330000|2021-09-30 18:42:10|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223|2222.7|53
1633027340000|2021-09-30 18:42:20|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2222.8|2222.5|141
1633027350000|2021-09-30 18:42:30|2223.5|2223.2|2223.1|2222.8|2223.6|2223.3|2222.9|2222.6|54
1633027360000|2021-09-30 18:42:40|2222.9|2222.6|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|74
1633027370000|2021-09-30 18:42:50|2222.9|2222.6|2223.1|2222.8|2223.6|2223.3|2222.8|2222.5|101
1633027380000|2021-09-30 18:43:00|2223.2|2222.9|2222.7|2222.4|2223.4|2223.1|2222.7|2222.4|81
1633027390000|2021-09-30 18:43:10|2222.4|2222.1|2222.3|2222|2222.7|2222.4|2222.1|2221.8|81
1633027400000|2021-09-30 18:43:20|2222.2|2221.9|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|58
1633027410000|2021-09-30 18:43:30|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2221.8|2221.5|206
1633027420000|2021-09-30 18:43:40|2221.9|2221.6|2222.3|2222|2222.5|2222.2|2221.9|2221.6|59
1633027430000|2021-09-30 18:43:50|2222.6|2222.3|2223.4|2223.1|2223.6|2223.3|2222.6|2222.3|126
1633027440000|2021-09-30 18:44:00|2223.3|2223|2224.4|2224.1|2224.4|2224.1|2223.3|2223|176
1633027450000|2021-09-30 18:44:10|2224.3|2224|2223.4|2223.1|2224.3|2224|2223.2|2222.9|337
1633027460000|2021-09-30 18:44:20|2223.5|2223.2|2222.4|2222.1|2223.7|2223.4|2222.3|2222|127
1633027470000|2021-09-30 18:44:30|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222|2221.7|104
1633027480000|2021-09-30 18:44:40|2222.6|2222.3|2222.6|2222.3|2223|2222.7|2222.5|2222.2|39
1633027490000|2021-09-30 18:44:50|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.5|2222.2|11
1633027500000|2021-09-30 18:45:00|2223.1|2222.8|2223.3|2223|2223.7|2223.4|2222.9|2222.6|103
1633027510000|2021-09-30 18:45:10|2223.5|2223.2|2223.5|2223.2|2224.3|2224|2223.5|2223.2|40
1633027520000|2021-09-30 18:45:20|2223.3|2223|2223.9|2223.6|2224.2|2223.9|2223.2|2222.9|54
1633027530000|2021-09-30 18:45:30|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.8|2223.5|24
1633027540000|2021-09-30 18:45:40|2223.9|2223.6|2224.2|2223.9|2224.3|2224|2223.6|2223.3|48
1633027550000|2021-09-30 18:45:50|2224.1|2223.8|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|47
1633027560000|2021-09-30 18:46:00|2224|2223.7|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|53
1633027570000|2021-09-30 18:46:10|2223.7|2223.4|2223.4|2223.1|2223.9|2223.6|2223.4|2223.1|20
1633027580000|2021-09-30 18:46:20|2223.6|2223.3|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|30
1633027590000|2021-09-30 18:46:30|2223.5|2223.2|2223.7|2223.4|2223.8|2223.5|2223.3|2223|57
1633027600000|2021-09-30 18:46:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|18
1633027610000|2021-09-30 18:46:50|2223.8|2223.5|2223.6|2223.3|2224.3|2224|2223.6|2223.3|78
1633027620000|2021-09-30 18:47:00|2223.7|2223.4|2223.5|2223.2|2224.4|2224.1|2223.5|2223.2|64
1633027630000|2021-09-30 18:47:10|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.2|2222.9|32
1633027640000|2021-09-30 18:47:20|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|34
1633027650000|2021-09-30 18:47:30|2223.2|2222.9|2223.7|2223.4|2224|2223.7|2223.2|2222.9|51
1633027660000|2021-09-30 18:47:40|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|34
1633027670000|2021-09-30 18:47:50|2224|2223.7|2223.8|2223.5|2224.2|2223.9|2223.6|2223.3|23
1633027680000|2021-09-30 18:48:00|2223.9|2223.6|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|30
1633027690000|2021-09-30 18:48:10|2224|2223.7|2225.1|2224.8|2225.1|2224.8|2224|2223.7|119
1633027700000|2021-09-30 18:48:20|2225.2|2224.9|2225.7|2225.4|2225.8|2225.5|2225.2|2224.9|81
1633027710000|2021-09-30 18:48:30|2225.6|2225.3|2225|2224.7|2225.8|2225.5|2225|2224.7|73
1633027720000|2021-09-30 18:48:40|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.8|2224.5|36
1633027730000|2021-09-30 18:48:50|2225.2|2224.9|2224.6|2224.3|2225.2|2224.9|2224.4|2224.1|78
1633027740000|2021-09-30 18:49:00|2224.3|2224|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|119
1633027750000|2021-09-30 18:49:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|97
1633027760000|2021-09-30 18:49:20|2224|2223.7|2223.8|2223.5|2224.2|2223.9|2223.6|2223.3|71
1633027770000|2021-09-30 18:49:30|2223.9|2223.6|2224|2223.7|2224.5|2224.2|2223.9|2223.6|70
1633027780000|2021-09-30 18:49:40|2224.1|2223.8|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|34
1633027790000|2021-09-30 18:49:50|2224.1|2223.8|2225|2224.7|2225|2224.7|2224.1|2223.8|26
1633027800000|2021-09-30 18:50:00|2225.1|2224.8|2227.1|2226.8|2227.2|2226.9|2224.9|2224.6|415
1633027810000|2021-09-30 18:50:10|2227.2|2226.9|2227.4|2227.1|2227.7|2227.4|2226.9|2226.6|320
1633027820000|2021-09-30 18:50:20|2227.2|2226.9|2227.4|2227.1|2227.6|2227.3|2226.7|2226.4|217
1633027830000|2021-09-30 18:50:30|2227.5|2227.2|2226.8|2226.5|2227.8|2227.5|2226.8|2226.5|145
1633027840000|2021-09-30 18:50:40|2226.5|2226.2|2226.1|2225.8|2226.9|2226.6|2225.6|2225.3|102
1633027850000|2021-09-30 18:50:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2225.8|2225.5|38
1633027860000|2021-09-30 18:51:00|2226.2|2225.9|2226|2225.7|2226.4|2226.1|2225.9|2225.6|50
1633027870000|2021-09-30 18:51:10|2226.1|2225.8|2225.8|2225.5|2226.2|2225.9|2225.5|2225.2|47
1633027880000|2021-09-30 18:51:20|2225.7|2225.4|2224.6|2224.3|2225.8|2225.5|2224.6|2224.3|121
1633027890000|2021-09-30 18:51:30|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|115
1633027900000|2021-09-30 18:51:40|2224.6|2224.3|2224|2223.7|2224.8|2224.5|2223.9|2223.6|135
1633027910000|2021-09-30 18:51:50|2223.9|2223.6|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|133
1633027920000|2021-09-30 18:52:00|2224|2223.7|2224.6|2224.3|2224.8|2224.5|2224|2223.7|96
1633027930000|2021-09-30 18:52:10|2224.5|2224.2|2224|2223.7|2224.7|2224.4|2224|2223.7|117
1633027940000|2021-09-30 18:52:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.1|2222.8|218
1633027950000|2021-09-30 18:52:30|2223.8|2223.5|2224.3|2224|2224.4|2224.1|2223.5|2223.2|56
1633027960000|2021-09-30 18:52:40|2224.6|2224.3|2224.2|2223.9|2224.8|2224.5|2224.1|2223.8|70
1633027970000|2021-09-30 18:52:50|2224.3|2224|2224.3|2224|2224.6|2224.3|2224.1|2223.8|80
1633027980000|2021-09-30 18:53:00|2224.2|2223.9|2224.1|2223.8|2224.6|2224.3|2223.9|2223.6|65
1633027990000|2021-09-30 18:53:10|2224.2|2223.9|2224.3|2224|2224.5|2224.2|2224|2223.7|32
1633028000000|2021-09-30 18:53:20|2224.2|2223.9|2223.4|2223.1|2224.2|2223.9|2223.4|2223.1|36
1633028010000|2021-09-30 18:53:30|2223.5|2223.2|2223.5|2223.2|2223.7|2223.4|2223.2|2222.9|69
1633028020000|2021-09-30 18:53:40|2223.4|2223.1|2224|2223.7|2224.3|2224|2223.4|2223.1|29
1633028030000|2021-09-30 18:53:50|2223.8|2223.5|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|35
1633028040000|2021-09-30 18:54:00|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|19
1633028050000|2021-09-30 18:54:10|2224.1|2223.8|2223.7|2223.4|2224.2|2223.9|2223.7|2223.4|11
1633028060000|2021-09-30 18:54:20|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.2|2222.9|37
1633028070000|2021-09-30 18:54:30|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|29
1633028080000|2021-09-30 18:54:40|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.3|2223|21
1633028090000|2021-09-30 18:54:50|2223.5|2223.2|2223.9|2223.6|2224|2223.7|2223.5|2223.2|139
1633028100000|2021-09-30 18:55:00|2223.4|2223.1|2222.7|2222.4|2223.5|2223.2|2222.5|2222.2|184
1633028110000|2021-09-30 18:55:10|2222.6|2222.3|2222.9|2222.6|2223.2|2222.9|2222.5|2222.2|47
1633028120000|2021-09-30 18:55:20|2223|2222.7|2223.4|2223.1|2223.5|2223.2|2223|2222.7|78
1633028130000|2021-09-30 18:55:30|2223.3|2223|2223.3|2223|2223.5|2223.2|2223.2|2222.9|28
1633028140000|2021-09-30 18:55:40|2223.4|2223.1|2223.3|2223|2223.6|2223.3|2223.2|2222.9|89
1633028150000|2021-09-30 18:55:50|2223.4|2223.1|2223.3|2223|2223.6|2223.3|2223.3|2223|45
1633028160000|2021-09-30 18:56:00|2223.5|2223.2|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|59
1633028170000|2021-09-30 18:56:10|2223.6|2223.3|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|33
1633028180000|2021-09-30 18:56:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.3|2223|31
1633028190000|2021-09-30 18:56:30|2224|2223.7|2223.4|2223.1|2224|2223.7|2223.4|2223.1|64
1633028200000|2021-09-30 18:56:40|2223.3|2223|2222.9|2222.6|2223.4|2223.1|2222.9|2222.6|39
1633028210000|2021-09-30 18:56:50|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.8|2222.5|41
1633028220000|2021-09-30 18:57:00|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2222.9|2222.6|28
1633028230000|2021-09-30 18:57:10|2222.9|2222.6|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|27
1633028240000|2021-09-30 18:57:20|2222.6|2222.3|2222.3|2222|2222.7|2222.4|2222.2|2221.9|43
1633028250000|2021-09-30 18:57:30|2222.4|2222.1|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|35
1633028260000|2021-09-30 18:57:40|2222|2221.7|2221.5|2221.2|2222|2221.7|2221.4|2221.1|64
1633028270000|2021-09-30 18:57:50|2221.4|2221.1|2221.4|2221.1|2221.6|2221.3|2221.2|2220.9|55
1633028280000|2021-09-30 18:58:00|2221.5|2221.2|2221.9|2221.6|2222.2|2221.9|2221.4|2221.1|35
1633028290000|2021-09-30 18:58:10|2222|2221.7|2222.6|2222.3|2222.8|2222.5|2222|2221.7|82
1633028300000|2021-09-30 18:58:20|2222.7|2222.4|2222.8|2222.5|2223.1|2222.8|2222.6|2222.3|37
1633028310000|2021-09-30 18:58:30|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.2|2221.9|27
1633028320000|2021-09-30 18:58:40|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.1|2221.8|20
1633028330000|2021-09-30 18:58:50|2222.3|2222|2222.3|2222|2222.3|2222|2221.9|2221.6|31
1633028340000|2021-09-30 18:59:00|2222.2|2221.9|2222|2221.7|2222.3|2222|2221.6|2221.3|55
1633028350000|2021-09-30 18:59:10|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|20
1633028360000|2021-09-30 18:59:20|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|16
1633028370000|2021-09-30 18:59:30|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|55
1633028380000|2021-09-30 18:59:40|2222.1|2221.8|2221.2|2220.9|2222.2|2221.9|2221.1|2220.8|166
1633028390000|2021-09-30 18:59:50|2221.3|2221|2220.4|2220.1|2221.3|2221|2220.2|2219.9|138
1633028400000|2021-09-30 19:00:00|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|137
1633028410000|2021-09-30 19:00:10|2221|2220.7|2220.2|2219.9|2221.3|2221|2220.2|2219.9|86
1633028420000|2021-09-30 19:00:20|2220.3|2220|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|59
1633028430000|2021-09-30 19:00:30|2220.1|2219.8|2220.8|2220.5|2221|2220.7|2220|2219.7|36
1633028440000|2021-09-30 19:00:40|2220.9|2220.6|2221.8|2221.5|2221.8|2221.5|2220.8|2220.5|100
1633028450000|2021-09-30 19:00:50|2221.9|2221.6|2222|2221.7|2222.2|2221.9|2221.9|2221.6|34
1633028460000|2021-09-30 19:01:00|2221.7|2221.4|2221.8|2221.5|2222.1|2221.8|2221.6|2221.3|50
1633028470000|2021-09-30 19:01:10|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.6|2221.3|36
1633028480000|2021-09-30 19:01:20|2221.9|2221.6|2220.5|2220.2|2221.9|2221.6|2220.5|2220.2|56
1633028490000|2021-09-30 19:01:30|2220.6|2220.3|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|19
1633028500000|2021-09-30 19:01:40|2220.8|2220.5|2221.2|2220.9|2221.5|2221.2|2220.7|2220.4|22
1633028510000|2021-09-30 19:01:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|31
1633028520000|2021-09-30 19:02:00|2221.3|2221|2221.5|2221.2|2222|2221.7|2221.1|2220.8|56
1633028530000|2021-09-30 19:02:10|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|60
1633028540000|2021-09-30 19:02:20|2221.5|2221.2|2220.9|2220.6|2221.7|2221.4|2220.9|2220.6|76
1633028550000|2021-09-30 19:02:30|2220.8|2220.5|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|16
1633028560000|2021-09-30 19:02:40|2220.9|2220.6|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|25
1633028570000|2021-09-30 19:02:50|2220.7|2220.4|2220.9|2220.6|2221|2220.7|2220.7|2220.4|10
1633028580000|2021-09-30 19:03:00|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.4|2220.1|43
1633028590000|2021-09-30 19:03:10|2220.9|2220.6|2220.3|2220|2220.9|2220.6|2220.2|2219.9|28
1633028600000|2021-09-30 19:03:20|2220.2|2219.9|2219.1|2218.8|2220.3|2220|2218.8|2218.5|125
1633028610000|2021-09-30 19:03:30|2219|2218.7|2218.3|2218|2219|2218.7|2217.9|2217.6|126
1633028620000|2021-09-30 19:03:40|2218.2|2217.9|2217.4|2217.1|2218.2|2217.9|2217.2|2216.9|199
1633028630000|2021-09-30 19:03:50|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.1|2216.8|154
1633028640000|2021-09-30 19:04:00|2217.7|2217.4|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|127
1633028650000|2021-09-30 19:04:10|2217.5|2217.2|2217.8|2217.5|2218.1|2217.8|2217.5|2217.2|83
1633028660000|2021-09-30 19:04:20|2217.9|2217.6|2218.5|2218.2|2218.9|2218.6|2217.9|2217.6|82
1633028670000|2021-09-30 19:04:30|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|47
1633028680000|2021-09-30 19:04:40|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2217.9|2217.6|21
1633028690000|2021-09-30 19:04:50|2218.3|2218|2218|2217.7|2218.4|2218.1|2218|2217.7|30
1633028700000|2021-09-30 19:05:00|2218.1|2217.8|2218.8|2218.5|2218.9|2218.6|2218.1|2217.8|75
1633028710000|2021-09-30 19:05:10|2218.7|2218.4|2219.5|2219.2|2219.5|2219.2|2218.6|2218.3|55
1633028720000|2021-09-30 19:05:20|2219.4|2219.1|2220|2219.7|2220.1|2219.8|2219.3|2219|68
1633028730000|2021-09-30 19:05:30|2219.9|2219.6|2220.3|2220|2220.4|2220.1|2219.8|2219.5|39
1633028740000|2021-09-30 19:05:40|2220.4|2220.1|2221.2|2220.9|2221.4|2221.1|2220.3|2220|133
1633028750000|2021-09-30 19:05:50|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|34
1633028760000|2021-09-30 19:06:00|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.1|2219.8|63
1633028770000|2021-09-30 19:06:10|2220.2|2219.9|2219.9|2219.6|2220.4|2220.1|2219.8|2219.5|75
1633028780000|2021-09-30 19:06:20|2219.8|2219.5|2219.7|2219.4|2220.1|2219.8|2219.6|2219.3|78
1633028790000|2021-09-30 19:06:30|2219.8|2219.5|2220.5|2220.2|2220.5|2220.2|2219.7|2219.4|42
1633028800000|2021-09-30 19:06:40|2220.6|2220.3|2220.7|2220.4|2221|2220.7|2220.2|2219.9|49
1633028810000|2021-09-30 19:06:50|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.7|2220.4|80
1633028820000|2021-09-30 19:07:00|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220|2219.7|31
1633028830000|2021-09-30 19:07:10|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|18
1633028840000|2021-09-30 19:07:20|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220|2219.7|32
1633028850000|2021-09-30 19:07:30|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220|2219.7|23
1633028860000|2021-09-30 19:07:40|2220.5|2220.2|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|24
1633028870000|2021-09-30 19:07:50|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.8|2219.5|24
1633028880000|2021-09-30 19:08:00|2220|2219.7|2220.2|2219.9|2220.3|2220|2219.7|2219.4|47
1633028890000|2021-09-30 19:08:10|2220.3|2220|2219.5|2219.2|2220.3|2220|2219.4|2219.1|26
1633028900000|2021-09-30 19:08:20|2219.4|2219.1|2220.3|2220|2220.5|2220.2|2219.4|2219.1|82
1633028910000|2021-09-30 19:08:30|2220.1|2219.8|2220.5|2220.2|2220.6|2220.3|2220.1|2219.8|25
1633028920000|2021-09-30 19:08:40|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.3|2220|32
1633028930000|2021-09-30 19:08:50|2220.7|2220.4|2221.8|2221.5|2221.8|2221.5|2220.7|2220.4|77
1633028940000|2021-09-30 19:09:00|2221.9|2221.6|2221.5|2221.2|2222.2|2221.9|2221.2|2220.9|95
1633028950000|2021-09-30 19:09:10|2221.4|2221.1|2220.8|2220.5|2221.5|2221.2|2220.7|2220.4|58
1633028960000|2021-09-30 19:09:20|2220.7|2220.4|2220.6|2220.3|2221|2220.7|2220.4|2220.1|38
1633028970000|2021-09-30 19:09:30|2220.7|2220.4|2221|2220.7|2221.1|2220.8|2220.6|2220.3|28
1633028980000|2021-09-30 19:09:40|2221.1|2220.8|2220.6|2220.3|2221.1|2220.8|2220.5|2220.2|12
1633028990000|2021-09-30 19:09:50|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|16
1633029000000|2021-09-30 19:10:00|2221.1|2220.8|2222.1|2221.8|2222.2|2221.9|2221.1|2220.8|131
1633029010000|2021-09-30 19:10:10|2222|2221.7|2222.4|2222.1|2222.8|2222.5|2222|2221.7|60
1633029020000|2021-09-30 19:10:20|2222|2221.7|2222.6|2222.3|2222.7|2222.4|2221.9|2221.6|50
1633029030000|2021-09-30 19:10:30|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|42
1633029040000|2021-09-30 19:10:40|2222.8|2222.5|2223.5|2223.2|2223.7|2223.4|2222.7|2222.4|101
1633029050000|2021-09-30 19:10:50|2223.8|2223.5|2224.4|2224.1|2224.6|2224.3|2223.8|2223.5|130
1633029060000|2021-09-30 19:11:00|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.5|2223.2|77
1633029070000|2021-09-30 19:11:10|2223.7|2223.4|2223.7|2223.4|2224|2223.7|2223.3|2223|77
1633029080000|2021-09-30 19:11:20|2223.8|2223.5|2224.1|2223.8|2224.2|2223.9|2223.7|2223.4|62
1633029090000|2021-09-30 19:11:30|2224.2|2223.9|2223.8|2223.5|2224.3|2224|2223.7|2223.4|40
1633029100000|2021-09-30 19:11:40|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.7|2223.4|63
1633029110000|2021-09-30 19:11:50|2223.9|2223.6|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|57
1633029120000|2021-09-30 19:12:00|2224.4|2224.1|2223.5|2223.2|2224.9|2224.6|2223.5|2223.2|86
1633029130000|2021-09-30 19:12:10|2223.6|2223.3|2223.8|2223.5|2223.9|2223.6|2223.5|2223.2|28
1633029140000|2021-09-30 19:12:20|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.2|2222.9|140
1633029150000|2021-09-30 19:12:30|2223.2|2222.9|2223.6|2223.3|2223.9|2223.6|2223.2|2222.9|48
1633029160000|2021-09-30 19:12:40|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|51
1633029170000|2021-09-30 19:12:50|2223.7|2223.4|2223.7|2223.4|2224|2223.7|2223.6|2223.3|72
1633029180000|2021-09-30 19:13:00|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.2|2222.9|50
1633029190000|2021-09-30 19:13:10|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|50
1633029200000|2021-09-30 19:13:20|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.6|2222.3|50
1633029210000|2021-09-30 19:13:30|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|31
1633029220000|2021-09-30 19:13:40|2222.6|2222.3|2222.6|2222.3|2222.8|2222.5|2222.4|2222.1|21
1633029230000|2021-09-30 19:13:50|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.3|2222|31
1633029240000|2021-09-30 19:14:00|2222.7|2222.4|2222.3|2222|2222.8|2222.5|2222.2|2221.9|67
1633029250000|2021-09-30 19:14:10|2222.2|2221.9|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|16
1633029260000|2021-09-30 19:14:20|2222.2|2221.9|2222.6|2222.3|2222.7|2222.4|2222.2|2221.9|14
1633029270000|2021-09-30 19:14:30|2222.7|2222.4|2223.2|2222.9|2223.4|2223.1|2222.7|2222.4|34
1633029280000|2021-09-30 19:14:40|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223|2222.7|13
1633029290000|2021-09-30 19:14:50|2223.1|2222.8|2223.2|2222.9|2223.5|2223.2|2223.1|2222.8|20
1633029300000|2021-09-30 19:15:00|2223.3|2223|2224.1|2223.8|2224.9|2224.6|2223.3|2223|192
1633029310000|2021-09-30 19:15:10|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.5|2223.2|61
1633029320000|2021-09-30 19:15:20|2223.8|2223.5|2225.7|2225.4|2225.7|2225.4|2223.8|2223.5|156
1633029330000|2021-09-30 19:15:30|2225.8|2225.5|2227.3|2227|2227.4|2227.1|2225.8|2225.5|260
1633029340000|2021-09-30 19:15:40|2227.2|2226.9|2226.2|2225.9|2227.2|2226.9|2226.1|2225.8|108
1633029350000|2021-09-30 19:15:50|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.7|2225.4|129
1633029360000|2021-09-30 19:16:00|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.3|2225|98
1633029370000|2021-09-30 19:16:10|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225.1|2224.8|75
1633029380000|2021-09-30 19:16:20|2225.1|2224.8|2225|2224.7|2225.3|2225|2224.5|2224.2|46
1633029390000|2021-09-30 19:16:30|2224.8|2224.5|2224.3|2224|2225.5|2225.2|2224.3|2224|81
1633029400000|2021-09-30 19:16:40|2224.4|2224.1|2224.1|2223.8|2224.6|2224.3|2223.9|2223.6|53
1633029410000|2021-09-30 19:16:50|2224|2223.7|2224|2223.7|2224.2|2223.9|2223.8|2223.5|37
1633029420000|2021-09-30 19:17:00|2223.9|2223.6|2224.4|2224.1|2224.5|2224.2|2223.9|2223.6|41
1633029430000|2021-09-30 19:17:10|2224.5|2224.2|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|18
1633029440000|2021-09-30 19:17:20|2224.3|2224|2224.1|2223.8|2224.3|2224|2223.7|2223.4|30
1633029450000|2021-09-30 19:17:30|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.7|2223.4|31
1633029460000|2021-09-30 19:17:40|2223.4|2223.1|2223.7|2223.4|2223.9|2223.6|2223.3|2223|39
1633029470000|2021-09-30 19:17:50|2223.6|2223.3|2223.7|2223.4|2223.9|2223.6|2223.3|2223|40
1633029480000|2021-09-30 19:18:00|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|17
1633029490000|2021-09-30 19:18:10|2223.7|2223.4|2223.9|2223.6|2224|2223.7|2223.5|2223.2|41
1633029500000|2021-09-30 19:18:20|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.1|2222.8|57
1633029510000|2021-09-30 19:18:30|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2223|2222.7|51
1633029520000|2021-09-30 19:18:40|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223|2222.7|21
1633029530000|2021-09-30 19:18:50|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|83
1633029540000|2021-09-30 19:19:00|2222.7|2222.4|2223.7|2223.4|2223.7|2223.4|2222.5|2222.2|38
1633029550000|2021-09-30 19:19:10|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|62
1633029560000|2021-09-30 19:19:20|2223.7|2223.4|2223.1|2222.8|2223.7|2223.4|2223|2222.7|41
1633029570000|2021-09-30 19:19:30|2223|2222.7|2223|2222.7|2223|2222.7|2222.6|2222.3|42
1633029580000|2021-09-30 19:19:40|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.8|2222.5|29
1633029590000|2021-09-30 19:19:50|2222.9|2222.6|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|11
1633029600000|2021-09-30 19:20:00|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.2|2221.9|49
1633029610000|2021-09-30 19:20:10|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.2|2221.9|39
1633029620000|2021-09-30 19:20:20|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.5|2221.2|103
1633029630000|2021-09-30 19:20:30|2221.7|2221.4|2221|2220.7|2221.7|2221.4|2220.9|2220.6|112
1633029640000|2021-09-30 19:20:40|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.7|2220.4|23
1633029650000|2021-09-30 19:20:50|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|79
1633029660000|2021-09-30 19:21:00|2220.6|2220.3|2221|2220.7|2221.2|2220.9|2220.5|2220.2|60
1633029670000|2021-09-30 19:21:10|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.4|2220.1|60
1633029680000|2021-09-30 19:21:20|2221|2220.7|2221|2220.7|2221.2|2220.9|2220.8|2220.5|18
1633029690000|2021-09-30 19:21:30|2221.1|2220.8|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|28
1633029700000|2021-09-30 19:21:40|2221|2220.7|2220.1|2219.8|2221|2220.7|2219.9|2219.6|71
1633029710000|2021-09-30 19:21:50|2219.8|2219.5|2220.4|2220.1|2220.4|2220.1|2219.8|2219.5|279
1633029720000|2021-09-30 19:22:00|2220.3|2220|2220|2219.7|2220.5|2220.2|2219.8|2219.5|147
1633029730000|2021-09-30 19:22:10|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220|2219.7|22
1633029740000|2021-09-30 19:22:20|2220.4|2220.1|2220.6|2220.3|2220.7|2220.4|2220.2|2219.9|51
1633029750000|2021-09-30 19:22:30|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.3|2220|19
1633029760000|2021-09-30 19:22:40|2220.4|2220.1|2221.3|2221|2221.3|2221|2220.2|2219.9|61
1633029770000|2021-09-30 19:22:50|2221.4|2221.1|2221.5|2221.2|2222|2221.7|2221.3|2221|70
1633029780000|2021-09-30 19:23:00|2221.7|2221.4|2220.6|2220.3|2221.8|2221.5|2220.2|2219.9|60
1633029790000|2021-09-30 19:23:10|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.3|2220|59
1633029800000|2021-09-30 19:23:20|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2220.1|2219.8|27
1633029810000|2021-09-30 19:23:30|2220.3|2220|2220|2219.7|2220.4|2220.1|2219.8|2219.5|33
1633029820000|2021-09-30 19:23:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|26
1633029830000|2021-09-30 19:23:50|2220.2|2219.9|2220.1|2219.8|2220.8|2220.5|2220.1|2219.8|52
1633029840000|2021-09-30 19:24:00|2220.3|2220|2220.3|2220|2220.5|2220.2|2219.9|2219.6|29
1633029850000|2021-09-30 19:24:10|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|17
1633029860000|2021-09-30 19:24:20|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.6|2219.3|55
1633029870000|2021-09-30 19:24:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|28
1633029880000|2021-09-30 19:24:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|48
1633029890000|2021-09-30 19:24:50|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|21
1633029900000|2021-09-30 19:25:00|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|54
1633029910000|2021-09-30 19:25:10|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|74
1633029920000|2021-09-30 19:25:20|2219.7|2219.4|2219.7|2219.4|2220.1|2219.8|2219.4|2219.1|61
1633029930000|2021-09-30 19:25:30|2219.6|2219.3|2220|2219.7|2220.4|2220.1|2219.6|2219.3|46
1633029940000|2021-09-30 19:25:40|2220.1|2219.8|2220.2|2219.9|2220.6|2220.3|2219.9|2219.6|38
1633029950000|2021-09-30 19:25:50|2220.1|2219.8|2219.9|2219.6|2220.3|2220|2219.6|2219.3|61
1633029960000|2021-09-30 19:26:00|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.6|2219.3|51
1633029970000|2021-09-30 19:26:10|2220|2219.7|2220.6|2220.3|2220.6|2220.3|2219.8|2219.5|26
1633029980000|2021-09-30 19:26:20|2220.5|2220.2|2220.1|2219.8|2220.6|2220.3|2219.9|2219.6|10
1633029990000|2021-09-30 19:26:30|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|23
1633030000000|2021-09-30 19:26:40|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.5|2219.2|50
1633030010000|2021-09-30 19:26:50|2219.7|2219.4|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|168
1633030020000|2021-09-30 19:27:00|2219.2|2218.9|2219.5|2219.2|2219.6|2219.3|2219.1|2218.8|76
1633030030000|2021-09-30 19:27:10|2219.4|2219.1|2220.2|2219.9|2220.5|2220.2|2219.4|2219.1|59
1633030040000|2021-09-30 19:27:20|2220.1|2219.8|2220.6|2220.3|2220.9|2220.6|2220.1|2219.8|82
1633030050000|2021-09-30 19:27:30|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.2|2219.9|91
1633030060000|2021-09-30 19:27:40|2220.7|2220.4|2220.8|2220.5|2221.2|2220.9|2220.6|2220.3|142
1633030070000|2021-09-30 19:27:50|2220.9|2220.6|2221|2220.7|2221.4|2221.1|2220.9|2220.6|46
1633030080000|2021-09-30 19:28:00|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2219.8|2219.5|50
1633030090000|2021-09-30 19:28:10|2220.6|2220.3|2220.4|2220.1|2221.2|2220.9|2220.4|2220.1|35
1633030100000|2021-09-30 19:28:20|2220.2|2219.9|2220|2219.7|2220.3|2220|2220|2219.7|39
1633030110000|2021-09-30 19:28:30|2220.1|2219.8|2220.3|2220|2220.3|2220|2219.9|2219.6|41
1633030120000|2021-09-30 19:28:40|2220.4|2220.1|2220.6|2220.3|2220.7|2220.4|2220.3|2220|12
1633030130000|2021-09-30 19:28:50|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|27
1633030140000|2021-09-30 19:29:00|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|50
1633030150000|2021-09-30 19:29:10|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.2|2218.9|65
1633030160000|2021-09-30 19:29:20|2219.6|2219.3|2219.6|2219.3|2220|2219.7|2219.6|2219.3|16
1633030170000|2021-09-30 19:29:30|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.1|2218.8|34
1633030180000|2021-09-30 19:29:40|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.2|2218.9|18
1633030190000|2021-09-30 19:29:50|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2218.8|2218.5|80
1633030200000|2021-09-30 19:30:00|2218.8|2218.5|2219.2|2218.9|2219.2|2218.9|2218.4|2218.1|181
1633030210000|2021-09-30 19:30:10|2218.9|2218.6|2219.5|2219.2|2219.6|2219.3|2218.9|2218.6|118
1633030220000|2021-09-30 19:30:20|2219.6|2219.3|2218.3|2218|2219.6|2219.3|2218.3|2218|159
1633030230000|2021-09-30 19:30:30|2218.4|2218.1|2218.7|2218.4|2218.9|2218.6|2218.2|2217.9|99
1633030240000|2021-09-30 19:30:40|2218.6|2218.3|2219.1|2218.8|2219.2|2218.9|2218.1|2217.8|80
1633030250000|2021-09-30 19:30:50|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219|2218.7|67
1633030260000|2021-09-30 19:31:00|2219.4|2219.1|2221|2220.7|2221.1|2220.8|2219.4|2219.1|222
1633030270000|2021-09-30 19:31:10|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|41
1633030280000|2021-09-30 19:31:20|2221|2220.7|2220.2|2219.9|2221|2220.7|2220.1|2219.8|41
1633030290000|2021-09-30 19:31:30|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.8|2219.5|43
1633030300000|2021-09-30 19:31:40|2220.1|2219.8|2220.4|2220.1|2220.5|2220.2|2219.9|2219.6|66
1633030310000|2021-09-30 19:31:50|2220.5|2220.2|2221.4|2221.1|2221.7|2221.4|2220.5|2220.2|59
1633030320000|2021-09-30 19:32:00|2221.5|2221.2|2221.2|2220.9|2221.8|2221.5|2221.1|2220.8|73
1633030330000|2021-09-30 19:32:10|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|95
1633030340000|2021-09-30 19:32:20|2221|2220.7|2221.6|2221.3|2222.1|2221.8|2221|2220.7|121
1633030350000|2021-09-30 19:32:30|2221.5|2221.2|2221.8|2221.5|2222|2221.7|2221.4|2221.1|64
1633030360000|2021-09-30 19:32:40|2221.9|2221.6|2221.8|2221.5|2222.1|2221.8|2221.5|2221.2|37
1633030370000|2021-09-30 19:32:50|2221.7|2221.4|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|39
1633030380000|2021-09-30 19:33:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|53
1633030390000|2021-09-30 19:33:10|2221.5|2221.2|2222.6|2222.3|2222.9|2222.6|2221.4|2221.1|113
1633030400000|2021-09-30 19:33:20|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|63
1633030410000|2021-09-30 19:33:30|2222.3|2222|2222.8|2222.5|2223|2222.7|2222.3|2222|78
1633030420000|2021-09-30 19:33:40|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|47
1633030430000|2021-09-30 19:33:50|2222.3|2222|2223.6|2223.3|2223.7|2223.4|2222.3|2222|82
1633030440000|2021-09-30 19:34:00|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.3|2223|98
1633030450000|2021-09-30 19:34:10|2223.7|2223.4|2224.1|2223.8|2224.2|2223.9|2223.6|2223.3|63
1633030460000|2021-09-30 19:34:20|2224.4|2224.1|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|82
1633030470000|2021-09-30 19:34:30|2224.2|2223.9|2223.4|2223.1|2224.7|2224.4|2223.4|2223.1|97
1633030480000|2021-09-30 19:34:40|2223.3|2223|2223.5|2223.2|2223.7|2223.4|2223|2222.7|111
1633030490000|2021-09-30 19:34:50|2223.4|2223.1|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|59
1633030500000|2021-09-30 19:35:00|2223.1|2222.8|2222.6|2222.3|2223.3|2223|2222.3|2222|96
1633030510000|2021-09-30 19:35:10|2222.5|2222.2|2222.8|2222.5|2222.9|2222.6|2222.4|2222.1|78
1633030520000|2021-09-30 19:35:20|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.3|2222|57
1633030530000|2021-09-30 19:35:30|2222.9|2222.6|2223.8|2223.5|2223.9|2223.6|2222.9|2222.6|119
1633030540000|2021-09-30 19:35:40|2223.6|2223.3|2223.8|2223.5|2224|2223.7|2223.6|2223.3|62
1633030550000|2021-09-30 19:35:50|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|59
1633030560000|2021-09-30 19:36:00|2223.2|2222.9|2222.8|2222.5|2223.5|2223.2|2222.7|2222.4|101
1633030570000|2021-09-30 19:36:10|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.7|2222.4|34
1633030580000|2021-09-30 19:36:20|2223.3|2223|2223.8|2223.5|2223.9|2223.6|2223.2|2222.9|40
1633030590000|2021-09-30 19:36:30|2223.6|2223.3|2222.6|2222.3|2223.7|2223.4|2222.6|2222.3|104
1633030600000|2021-09-30 19:36:40|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.3|2222|38
1633030610000|2021-09-30 19:36:50|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.1|2221.8|70
1633030620000|2021-09-30 19:37:00|2222.1|2221.8|2222.4|2222.1|2222.6|2222.3|2222.1|2221.8|90
1633030630000|2021-09-30 19:37:10|2222.3|2222|2222.9|2222.6|2223|2222.7|2222.2|2221.9|25
1633030640000|2021-09-30 19:37:20|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.2|2221.9|38
1633030650000|2021-09-30 19:37:30|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|65
1633030660000|2021-09-30 19:37:40|2222.5|2222.2|2222.3|2222|2222.6|2222.3|2222.2|2221.9|43
1633030670000|2021-09-30 19:37:50|2222.2|2221.9|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|16
1633030680000|2021-09-30 19:38:00|2222.3|2222|2222|2221.7|2222.5|2222.2|2221.2|2220.9|205
1633030690000|2021-09-30 19:38:10|2222.2|2221.9|2222|2221.7|2222.3|2222|2221.8|2221.5|40
1633030700000|2021-09-30 19:38:20|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2221|2220.7|58
1633030710000|2021-09-30 19:38:30|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.7|2220.4|73
1633030720000|2021-09-30 19:38:40|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|72
1633030730000|2021-09-30 19:38:50|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|27
1633030740000|2021-09-30 19:39:00|2220.4|2220.1|2221.3|2221|2221.4|2221.1|2220.4|2220.1|83
1633030750000|2021-09-30 19:39:10|2221.2|2220.9|2221.4|2221.1|2221.5|2221.2|2221.1|2220.8|24
1633030760000|2021-09-30 19:39:20|2221.3|2221|2220.8|2220.5|2221.6|2221.3|2220.7|2220.4|54
1633030770000|2021-09-30 19:39:30|2220.7|2220.4|2220.4|2220.1|2221.1|2220.8|2220.4|2220.1|48
1633030780000|2021-09-30 19:39:40|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|136
1633030790000|2021-09-30 19:39:50|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.3|2220|47
1633030800000|2021-09-30 19:40:00|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220|2219.7|156
1633030810000|2021-09-30 19:40:10|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|45
1633030820000|2021-09-30 19:40:20|2220.5|2220.2|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|42
1633030830000|2021-09-30 19:40:30|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.1|2219.8|36
1633030840000|2021-09-30 19:40:40|2220.2|2219.9|2220.5|2220.2|2220.7|2220.4|2220.2|2219.9|64
1633030850000|2021-09-30 19:40:50|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.1|2219.8|32
1633030860000|2021-09-30 19:41:00|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220.2|2219.9|45
1633030870000|2021-09-30 19:41:10|2220.2|2219.9|2219.7|2219.4|2220.3|2220|2219.6|2219.3|59
1633030880000|2021-09-30 19:41:20|2219.3|2219|2219.9|2219.6|2220.2|2219.9|2219.3|2219|132
1633030890000|2021-09-30 19:41:30|2219.8|2219.5|2219.2|2218.9|2219.8|2219.5|2219.2|2218.9|87
1633030900000|2021-09-30 19:41:40|2219.3|2219|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|106
1633030910000|2021-09-30 19:41:50|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2219|2218.7|105
1633030920000|2021-09-30 19:42:00|2219.3|2219|2218.4|2218.1|2219.4|2219.1|2218.2|2217.9|158
1633030930000|2021-09-30 19:42:10|2218.5|2218.2|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|160
1633030940000|2021-09-30 19:42:20|2218|2217.7|2217.2|2216.9|2218|2217.7|2217.2|2216.9|205
1633030950000|2021-09-30 19:42:30|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.1|2216.8|178
1633030960000|2021-09-30 19:42:40|2217.6|2217.3|2217.4|2217.1|2217.7|2217.4|2217.3|2217|110
1633030970000|2021-09-30 19:42:50|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|58
1633030980000|2021-09-30 19:43:00|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.3|2217|102
1633030990000|2021-09-30 19:43:10|2217.3|2217|2217.4|2217.1|2217.7|2217.4|2217.3|2217|39
1633031000000|2021-09-30 19:43:20|2217.5|2217.2|2217|2216.7|2217.6|2217.3|2217|2216.7|80
1633031010000|2021-09-30 19:43:30|2216.6|2216.3|2217.5|2217.2|2217.9|2217.6|2216.5|2216.2|259
1633031020000|2021-09-30 19:43:40|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|86
1633031030000|2021-09-30 19:43:50|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217|2216.7|53
1633031040000|2021-09-30 19:44:00|2217.4|2217.1|2216.8|2216.5|2217.4|2217.1|2216.7|2216.4|78
1633031050000|2021-09-30 19:44:10|2216.9|2216.6|2217|2216.7|2217.4|2217.1|2216.9|2216.6|39
1633031060000|2021-09-30 19:44:20|2216.9|2216.6|2216.2|2215.9|2216.9|2216.6|2216.1|2215.8|106
1633031070000|2021-09-30 19:44:30|2216|2215.7|2215.6|2215.3|2216.1|2215.8|2215.5|2215.2|250
1633031080000|2021-09-30 19:44:40|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.7|2215.4|64
1633031090000|2021-09-30 19:44:50|2215.7|2215.4|2216.5|2216.2|2216.5|2216.2|2215.6|2215.3|94
1633031100000|2021-09-30 19:45:00|2216.3|2216|2215.3|2215|2216.3|2216|2215.3|2215|300
1633031110000|2021-09-30 19:45:10|2215.1|2214.8|2214.6|2214.3|2215.1|2214.8|2214.5|2214.2|108
1633031120000|2021-09-30 19:45:20|2214.2|2213.9|2213.6|2213.3|2214.3|2214|2213.4|2213.1|237
1633031130000|2021-09-30 19:45:30|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.1|2212.8|126
1633031140000|2021-09-30 19:45:40|2214.2|2213.9|2214.6|2214.3|2214.9|2214.6|2214.2|2213.9|309
1633031150000|2021-09-30 19:45:50|2214.8|2214.5|2215|2214.7|2215.1|2214.8|2214.6|2214.3|116
1633031160000|2021-09-30 19:46:00|2215.1|2214.8|2214.4|2214.1|2215.2|2214.9|2214.4|2214.1|113
1633031170000|2021-09-30 19:46:10|2214.5|2214.2|2214.6|2214.3|2214.8|2214.5|2214.4|2214.1|109
1633031180000|2021-09-30 19:46:20|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|114
1633031190000|2021-09-30 19:46:30|2214.3|2214|2213.7|2213.4|2214.3|2214|2213.3|2213|102
1633031200000|2021-09-30 19:46:40|2213.6|2213.3|2214.4|2214.1|2214.4|2214.1|2213.4|2213.1|60
1633031210000|2021-09-30 19:46:50|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|217
1633031220000|2021-09-30 19:47:00|2214.8|2214.5|2214.8|2214.5|2215.3|2215|2214.2|2213.9|218
1633031230000|2021-09-30 19:47:10|2214.9|2214.6|2214.6|2214.3|2215|2214.7|2214.5|2214.2|122
1633031240000|2021-09-30 19:47:20|2214.7|2214.4|2214.7|2214.4|2214.9|2214.6|2214.1|2213.8|168
1633031250000|2021-09-30 19:47:30|2214.6|2214.3|2215.2|2214.9|2215.5|2215.2|2214.6|2214.3|124
1633031260000|2021-09-30 19:47:40|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|71
1633031270000|2021-09-30 19:47:50|2215.3|2215|2214.2|2213.9|2215.5|2215.2|2214.2|2213.9|126
1633031280000|2021-09-30 19:48:00|2214.1|2213.8|2213.7|2213.4|2214.1|2213.8|2213.6|2213.3|239
1633031290000|2021-09-30 19:48:10|2213.8|2213.5|2214.3|2214|2214.4|2214.1|2213.8|2213.5|207
1633031300000|2021-09-30 19:48:20|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214.2|2213.9|197
1633031310000|2021-09-30 19:48:30|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214.3|2214|118
1633031320000|2021-09-30 19:48:40|2214.2|2213.9|2214.4|2214.1|2214.6|2214.3|2213.5|2213.2|181
1633031330000|2021-09-30 19:48:50|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|125
1633031340000|2021-09-30 19:49:00|2214.5|2214.2|2215.1|2214.8|2215.2|2214.9|2214.4|2214.1|162
1633031350000|2021-09-30 19:49:10|2215|2214.7|2215.6|2215.3|2215.7|2215.4|2215|2214.7|135
1633031360000|2021-09-30 19:49:20|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2214.9|2214.6|108
1633031370000|2021-09-30 19:49:30|2215.4|2215.1|2215.4|2215.1|2215.7|2215.4|2215.1|2214.8|195
1633031380000|2021-09-30 19:49:40|2215.2|2214.9|2214.6|2214.3|2215.5|2215.2|2214.5|2214.2|114
1633031390000|2021-09-30 19:49:50|2214.5|2214.2|2214.3|2214|2214.8|2214.5|2214.1|2213.8|160
1633031400000|2021-09-30 19:50:00|2214.4|2214.1|2211.4|2211.1|2214.8|2214.5|2211.2|2210.9|870
1633031410000|2021-09-30 19:50:10|2211.2|2210.9|2211.1|2210.8|2211.4|2211.1|2210.9|2210.6|322
1633031420000|2021-09-30 19:50:20|2210.9|2210.6|2211.6|2211.3|2211.9|2211.6|2210.7|2210.4|247
1633031430000|2021-09-30 19:50:30|2211.5|2211.2|2211.3|2211|2211.6|2211.3|2210.6|2210.3|252
1633031440000|2021-09-30 19:50:40|2211.1|2210.8|2210.9|2210.6|2211.3|2211|2210.6|2210.3|201
1633031450000|2021-09-30 19:50:50|2210.8|2210.5|2210.9|2210.6|2211.1|2210.8|2210.6|2210.3|128
1633031460000|2021-09-30 19:51:00|2210.8|2210.5|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|339
1633031470000|2021-09-30 19:51:10|2210.6|2210.3|2210.4|2210.1|2211|2210.7|2210.3|2210|104
1633031480000|2021-09-30 19:51:20|2210.2|2209.9|2210.2|2209.9|2210.9|2210.6|2210|2209.7|119
1633031490000|2021-09-30 19:51:30|2209.9|2209.6|2210.5|2210.2|2210.6|2210.3|2209.5|2209.2|103
1633031500000|2021-09-30 19:51:40|2210.1|2209.8|2209.3|2209|2210.2|2209.9|2209.3|2209|122
1633031510000|2021-09-30 19:51:50|2209.4|2209.1|2209.6|2209.3|2209.9|2209.6|2209.2|2208.9|175
1633031520000|2021-09-30 19:52:00|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.6|2209.3|139
1633031530000|2021-09-30 19:52:10|2210.1|2209.8|2210.5|2210.2|2210.7|2210.4|2210|2209.7|263
1633031540000|2021-09-30 19:52:20|2210.6|2210.3|2209.9|2209.6|2210.6|2210.3|2209.6|2209.3|277
1633031550000|2021-09-30 19:52:30|2209.8|2209.5|2209|2208.7|2210.1|2209.8|2208.9|2208.6|161
1633031560000|2021-09-30 19:52:40|2208.9|2208.6|2209|2208.7|2209.4|2209.1|2208.6|2208.3|198
1633031570000|2021-09-30 19:52:50|2208.9|2208.6|2209.5|2209.2|2209.6|2209.3|2208.7|2208.4|162
1633031580000|2021-09-30 19:53:00|2209.2|2208.9|2210.1|2209.8|2210.1|2209.8|2209.2|2208.9|201
1633031590000|2021-09-30 19:53:10|2210.3|2210|2210.3|2210|2210.3|2210|2209.7|2209.4|215
1633031600000|2021-09-30 19:53:20|2210|2209.7|2210.3|2210|2210.5|2210.2|2210|2209.7|134
1633031610000|2021-09-30 19:53:30|2210.4|2210.1|2212.2|2211.9|2212.3|2212|2210.4|2210.1|293
1633031620000|2021-09-30 19:53:40|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.2|2210.9|188
1633031630000|2021-09-30 19:53:50|2211.4|2211.1|2210.6|2210.3|2211.4|2211.1|2210.5|2210.2|94
1633031640000|2021-09-30 19:54:00|2210.7|2210.4|2210|2209.7|2210.8|2210.5|2209.8|2209.5|226
1633031650000|2021-09-30 19:54:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.3|2209|113
1633031660000|2021-09-30 19:54:20|2209.6|2209.3|2209.7|2209.4|2210.2|2209.9|2209.3|2209|79
1633031670000|2021-09-30 19:54:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2208.9|2208.6|150
1633031680000|2021-09-30 19:54:40|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|209
1633031690000|2021-09-30 19:54:50|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.1|2207.8|297
1633031700000|2021-09-30 19:55:00|2208.8|2208.5|2208.5|2208.2|2209|2208.7|2208.1|2207.8|246
1633031710000|2021-09-30 19:55:10|2208.4|2208.1|2208.1|2207.8|2208.6|2208.3|2207.7|2207.4|176
1633031720000|2021-09-30 19:55:20|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.7|2207.4|188
1633031730000|2021-09-30 19:55:30|2208|2207.7|2208.5|2208.2|2208.8|2208.5|2208|2207.7|165
1633031740000|2021-09-30 19:55:40|2208.4|2208.1|2207.7|2207.4|2208.7|2208.4|2207.6|2207.3|201
1633031750000|2021-09-30 19:55:50|2207.8|2207.5|2207.7|2207.4|2208.2|2207.9|2207.6|2207.3|246
1633031760000|2021-09-30 19:56:00|2207.6|2207.3|2207.3|2207|2207.7|2207.4|2207.3|2207|272
1633031770000|2021-09-30 19:56:10|2207.4|2207.1|2207.9|2207.6|2208|2207.7|2207.4|2207.1|192
1633031780000|2021-09-30 19:56:20|2207.8|2207.5|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|184
1633031790000|2021-09-30 19:56:30|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|132
1633031800000|2021-09-30 19:56:40|2207.7|2207.4|2206.7|2206.4|2207.7|2207.4|2206.5|2206.2|299
1633031810000|2021-09-30 19:56:50|2206.6|2206.3|2206.4|2206.1|2206.9|2206.6|2206.3|2206|287
1633031820000|2021-09-30 19:57:00|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206|2205.7|378
1633031830000|2021-09-30 19:57:10|2206.1|2205.8|2207|2206.7|2207|2206.7|2206.1|2205.8|248
1633031840000|2021-09-30 19:57:20|2207.1|2206.8|2207.3|2207|2208.2|2207.9|2207|2206.7|252
1633031850000|2021-09-30 19:57:30|2207|2206.7|2207|2206.7|2207|2206.7|2206.5|2206.2|213
1633031860000|2021-09-30 19:57:40|2206.9|2206.6|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|115
1633031870000|2021-09-30 19:57:50|2207|2206.7|2207.2|2206.9|2207.4|2207.1|2206.9|2206.6|112
1633031880000|2021-09-30 19:58:00|2207|2206.7|2207.5|2207.2|2207.5|2207.2|2206.7|2206.4|227
1633031890000|2021-09-30 19:58:10|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|163
1633031900000|2021-09-30 19:58:20|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.3|2207|170
1633031910000|2021-09-30 19:58:30|2207.8|2207.5|2208.2|2207.9|2208.4|2208.1|2207.6|2207.3|262
1633031920000|2021-09-30 19:58:40|2208|2207.7|2208.2|2207.9|2208.3|2208|2207.7|2207.4|215
1633031930000|2021-09-30 19:58:50|2208.3|2208|2207.9|2207.6|2208.5|2208.2|2207.8|2207.5|323
1633031940000|2021-09-30 19:59:00|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.2|2206.9|647
1633031950000|2021-09-30 19:59:10|2207.6|2207.3|2207.4|2207.1|2207.8|2207.5|2207|2206.7|695
1633031960000|2021-09-30 19:59:20|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2206.8|2206.5|694
1633031970000|2021-09-30 19:59:30|2207.5|2207.2|2206.1|2205.8|2207.5|2207.2|2206.1|2205.8|1403
1633031980000|2021-09-30 19:59:40|2206.2|2205.9|2205.1|2204.8|2206.2|2205.9|2205.1|2204.8|1666
1633031990000|2021-09-30 19:59:50|2205|2204.7|2204.5|2204.2|2205.6|2205.3|2203.8|2203.5|5480
1633032000000|2021-09-30 20:00:00|2204.4|2204.1|2207.5|2207.2|2207.5|2207.2|2204.1|2203.8|3315
1633032010000|2021-09-30 20:00:10|2207.7|2207.4|2207|2206.7|2207.7|2207.4|2206.3|2206|573
1633032020000|2021-09-30 20:00:20|2206.9|2206.6|2207.3|2207|2207.4|2207.1|2206.8|2206.5|465
1633032030000|2021-09-30 20:00:30|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2206.7|2206.4|484
1633032040000|2021-09-30 20:00:40|2207|2206.7|2208.1|2207.8|2208.4|2208.1|2206.9|2206.6|354
1633032050000|2021-09-30 20:00:50|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.5|2207.2|268
1633032060000|2021-09-30 20:01:00|2207.8|2207.5|2207.6|2207.3|2208|2207.7|2207.5|2207.2|123
1633032070000|2021-09-30 20:01:10|2207.5|2207.2|2207.1|2206.8|2207.7|2207.4|2207.1|2206.8|93
1633032080000|2021-09-30 20:01:20|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|127
1633032090000|2021-09-30 20:01:30|2206.5|2206.2|2205.5|2205.2|2206.6|2206.3|2205.4|2205.1|89
1633032100000|2021-09-30 20:01:40|2205.3|2205|2204.5|2204.2|2205.3|2205|2204.4|2204.1|179
1633032110000|2021-09-30 20:01:50|2204.3|2204|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|169
1633032120000|2021-09-30 20:02:00|2204.3|2204|2204.2|2203.9|2204.9|2204.6|2203.6|2203.3|208
1633032130000|2021-09-30 20:02:10|2204.4|2204.1|2204.9|2204.6|2204.9|2204.6|2204.3|2204|89
1633032140000|2021-09-30 20:02:20|2205|2204.7|2204.6|2204.3|2205.5|2205.2|2204.6|2204.3|114
1633032150000|2021-09-30 20:02:30|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.2|2203.9|110
1633032160000|2021-09-30 20:02:40|2204.3|2204|2204.9|2204.6|2204.9|2204.6|2204.3|2204|87
1633032170000|2021-09-30 20:02:50|2205|2204.7|2206.2|2205.9|2206.2|2205.9|2204.9|2204.6|73
1633032180000|2021-09-30 20:03:00|2206.1|2205.8|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|170
1633032190000|2021-09-30 20:03:10|2206.6|2206.3|2207.7|2207.4|2207.7|2207.4|2206.6|2206.3|134
1633032200000|2021-09-30 20:03:20|2207.4|2207.1|2208|2207.7|2208|2207.7|2207.2|2206.9|92
1633032210000|2021-09-30 20:03:30|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207|2206.7|120
1633032220000|2021-09-30 20:03:40|2207.2|2206.9|2206.7|2206.4|2207.3|2207|2206.3|2206|152
1633032230000|2021-09-30 20:03:50|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|5
1633032240000|2021-09-30 20:04:00|2207.1|2206.8|2207.2|2206.9|2207.6|2207.3|2206.5|2206.2|78
1633032250000|2021-09-30 20:04:10|2207.3|2207|2207.3|2207|2207.8|2207.5|2207|2206.7|89
1633032260000|2021-09-30 20:04:20|2207.5|2207.2|2207.5|2207.2|2207.8|2207.5|2207.3|2207|40
1633032270000|2021-09-30 20:04:30|2207.6|2207.3|2208.1|2207.8|2208.2|2207.9|2207.6|2207.3|76
1633032280000|2021-09-30 20:04:40|2208.4|2208.1|2208.4|2208.1|2208.7|2208.4|2208.3|2208|122
1633032290000|2021-09-30 20:04:50|2208.6|2208.3|2210|2209.7|2210|2209.7|2208.6|2208.3|266
1633032300000|2021-09-30 20:05:00|2209.9|2209.6|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|133
1633032310000|2021-09-30 20:05:10|2210|2209.7|2210|2209.7|2210.2|2209.9|2209.8|2209.5|77
1633032320000|2021-09-30 20:05:20|2209.9|2209.6|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|97
1633032330000|2021-09-30 20:05:30|2210|2209.7|2210.3|2210|2210.3|2210|2210|2209.7|75
1633032340000|2021-09-30 20:05:40|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|54
1633032350000|2021-09-30 20:05:50|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|54
1633032360000|2021-09-30 20:06:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|125
1633032370000|2021-09-30 20:06:10|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|56
1633032380000|2021-09-30 20:06:20|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|69
1633032390000|2021-09-30 20:06:30|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|57
1633032400000|2021-09-30 20:06:40|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.4|2210.1|70
1633032410000|2021-09-30 20:06:50|2210.3|2210|2209.5|2209.2|2210.3|2210|2209.2|2208.9|279
1633032420000|2021-09-30 20:07:00|2209.2|2208.9|2209.7|2209.4|2210.2|2209.9|2209.2|2208.9|146
1633032430000|2021-09-30 20:07:10|2209.2|2208.9|2208.8|2208.5|2209.5|2209.2|2208.6|2208.3|117
1633032440000|2021-09-30 20:07:20|2208.9|2208.6|2208.6|2208.3|2209|2208.7|2208.4|2208.1|155
1633032450000|2021-09-30 20:07:30|2208.7|2208.4|2207.5|2207.2|2208.7|2208.4|2207.5|2207.2|323
1633032460000|2021-09-30 20:07:40|2207.4|2207.1|2207.2|2206.9|2207.6|2207.3|2207|2206.7|64
1633032470000|2021-09-30 20:07:50|2207.3|2207|2206.7|2206.4|2207.3|2207|2206.6|2206.3|71
1633032480000|2021-09-30 20:08:00|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.5|2206.2|139
1633032490000|2021-09-30 20:08:10|2206.9|2206.6|2208.2|2207.9|2208.3|2208|2206.9|2206.6|56
1633032500000|2021-09-30 20:08:20|2208|2207.7|2207.8|2207.5|2208.6|2208.3|2207.8|2207.5|38
1633032510000|2021-09-30 20:08:30|2207.7|2207.4|2207.5|2207.2|2208.4|2208.1|2207.5|2207.2|76
1633032520000|2021-09-30 20:08:40|2207.6|2207.3|2207.6|2207.3|2208|2207.7|2207.3|2207|58
1633032530000|2021-09-30 20:08:50|2207.7|2207.4|2207.7|2207.4|2208.2|2207.9|2207.7|2207.4|71
1633032540000|2021-09-30 20:09:00|2207.8|2207.5|2207.6|2207.3|2208.3|2208|2207.5|2207.2|64
1633032550000|2021-09-30 20:09:10|2207.5|2207.2|2207.2|2206.9|2207.9|2207.6|2207.2|2206.9|49
1633032560000|2021-09-30 20:09:20|2207.1|2206.8|2207.5|2207.2|2207.9|2207.6|2207.1|2206.8|65
1633032570000|2021-09-30 20:09:30|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.1|2206.8|29
1633032580000|2021-09-30 20:09:40|2207.1|2206.8|2207.5|2207.2|2207.6|2207.3|2207|2206.7|40
1633032590000|2021-09-30 20:09:50|2207.4|2207.1|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|64
1633032600000|2021-09-30 20:10:00|2207.6|2207.3|2207.8|2207.5|2207.9|2207.6|2207.5|2207.2|72
1633032610000|2021-09-30 20:10:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|31
1633032620000|2021-09-30 20:10:20|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|16
1633032630000|2021-09-30 20:10:30|2208.1|2207.8|2207.5|2207.2|2208.1|2207.8|2207.4|2207.1|91
1633032640000|2021-09-30 20:10:40|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.1|2206.8|32
1633032650000|2021-09-30 20:10:50|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|85
1633032660000|2021-09-30 20:11:00|2207.2|2206.9|2206.7|2206.4|2207.4|2207.1|2206.7|2206.4|125
1633032670000|2021-09-30 20:11:10|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|10
1633032680000|2021-09-30 20:11:20|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2206.6|2206.3|58
1633032690000|2021-09-30 20:11:30|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.4|2206.1|53
1633032700000|2021-09-30 20:11:40|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|26
1633032710000|2021-09-30 20:11:50|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2207|2206.7|32
1633032720000|2021-09-30 20:12:00|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|62
1633032730000|2021-09-30 20:12:10|2206.7|2206.4|2206.6|2206.3|2207.1|2206.8|2206.3|2206|63
1633032740000|2021-09-30 20:12:20|2206.5|2206.2|2206.5|2206.2|2206.8|2206.5|2206.3|2206|58
1633032750000|2021-09-30 20:12:30|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.1|2205.8|34
1633032760000|2021-09-30 20:12:40|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206|2205.7|11
1633032770000|2021-09-30 20:12:50|2206.1|2205.8|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|22
1633032780000|2021-09-30 20:13:00|2205.8|2205.5|2206.3|2206|2206.3|2206|2205.6|2205.3|74
1633032790000|2021-09-30 20:13:10|2206.4|2206.1|2206.8|2206.5|2207|2206.7|2206.4|2206.1|39
1633032800000|2021-09-30 20:13:20|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|14
1633032810000|2021-09-30 20:13:30|2207.1|2206.8|2207.2|2206.9|2207.5|2207.2|2207|2206.7|54
1633032820000|2021-09-30 20:13:40|2207.3|2207|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|42
1633032830000|2021-09-30 20:13:50|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|18
1633032840000|2021-09-30 20:14:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|62
1633032850000|2021-09-30 20:14:10|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.5|2207.2|66
1633032860000|2021-09-30 20:14:20|2208.2|2207.9|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|27
1633032870000|2021-09-30 20:14:30|2207.9|2207.6|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|27
1633032880000|2021-09-30 20:14:40|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|73
1633032890000|2021-09-30 20:14:50|2207.6|2207.3|2206.9|2206.6|2207.7|2207.4|2206.7|2206.4|176
1633032900000|2021-09-30 20:15:00|2206.8|2206.5|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|22
1633032910000|2021-09-30 20:15:10|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2206|2205.7|77
1633032920000|2021-09-30 20:15:20|2206.3|2206|2205.7|2205.4|2206.3|2206|2205.5|2205.2|70
1633032930000|2021-09-30 20:15:30|2205.8|2205.5|2205.8|2205.5|2206|2205.7|2205.8|2205.5|13
1633032940000|2021-09-30 20:15:40|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|4
1633032950000|2021-09-30 20:15:50|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|5
1633032960000|2021-09-30 20:16:00|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|6
1633032970000|2021-09-30 20:16:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|16
1633032980000|2021-09-30 20:16:20|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|4
1633032990000|2021-09-30 20:16:30|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|8
1633033000000|2021-09-30 20:16:40|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|13
1633033010000|2021-09-30 20:16:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|9
1633033020000|2021-09-30 20:17:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|22
1633033030000|2021-09-30 20:17:10|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|4
1633033040000|2021-09-30 20:17:20|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|8
1633033050000|2021-09-30 20:17:30|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|19
1633033060000|2021-09-30 20:17:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|10
1633033070000|2021-09-30 20:17:50|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|10
1633033080000|2021-09-30 20:18:00|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|26
1633033090000|2021-09-30 20:18:10|2206.5|2206.2|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|46
1633033100000|2021-09-30 20:18:20|2207.2|2206.9|2206.7|2206.4|2207.2|2206.9|2206.6|2206.3|68
1633033110000|2021-09-30 20:18:30|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.8|2206.5|17
1633033120000|2021-09-30 20:18:40|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|16
1633033130000|2021-09-30 20:18:50|||||||||2
1633033140000|2021-09-30 20:19:00|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|1
1633033150000|2021-09-30 20:19:10|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|9
1633033160000|2021-09-30 20:19:20|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|4
1633033170000|2021-09-30 20:19:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|4
1633033180000|2021-09-30 20:19:40|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|50
1633033190000|2021-09-30 20:19:50|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|26
1633033200000|2021-09-30 20:20:00|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|1
1633033210000|2021-09-30 20:20:10|2206.5|2206.2|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|21
1633033220000|2021-09-30 20:20:20|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|8
1633033230000|2021-09-30 20:20:30|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|4
1633033240000|2021-09-30 20:20:40|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|17
1633033250000|2021-09-30 20:20:50|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|2
1633033260000|2021-09-30 20:21:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1633033270000|2021-09-30 20:21:10|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|11
1633033280000|2021-09-30 20:21:20|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1633033290000|2021-09-30 20:21:30|||||||||1
1633033300000|2021-09-30 20:21:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|4
1633033310000|2021-09-30 20:21:50|2206|2205.7|2205.3|2205|2206|2205.7|2205.2|2204.9|59
1633033320000|2021-09-30 20:22:00|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.3|2205|7
1633033330000|2021-09-30 20:22:10|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|5
1633033340000|2021-09-30 20:22:20|2205.5|2205.2|2205|2204.7|2205.5|2205.2|2205|2204.7|68
1633033350000|2021-09-30 20:22:30|2205.1|2204.8|2204.7|2204.4|2205.2|2204.9|2204.7|2204.4|77
1633033360000|2021-09-30 20:22:40|2204.5|2204.2|2204.3|2204|2204.6|2204.3|2204.3|2204|57
1633033370000|2021-09-30 20:22:50|2204.4|2204.1|2204.6|2204.3|2204.8|2204.5|2204.4|2204.1|27
1633033380000|2021-09-30 20:23:00|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|21
1633033390000|2021-09-30 20:23:10|2204.2|2203.9|2204.1|2203.8|2204.3|2204|2204|2203.7|36
1633033400000|2021-09-30 20:23:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204|2203.7|16
1633033410000|2021-09-30 20:23:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|11
1633033420000|2021-09-30 20:23:40|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2204.6|2204.3|9
1633033430000|2021-09-30 20:23:50|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|6
1633033440000|2021-09-30 20:24:00|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.2|2203.9|4
1633033450000|2021-09-30 20:24:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.7|2203.4|39
1633033460000|2021-09-30 20:24:20|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|3
1633033470000|2021-09-30 20:24:30|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.8|2203.5|12
1633033480000|2021-09-30 20:24:40|2203.8|2203.5|2204.2|2203.9|2204.3|2204|2203.8|2203.5|9
1633033490000|2021-09-30 20:24:50|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|0
1633033500000|2021-09-30 20:25:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|3
1633033510000|2021-09-30 20:25:10|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|11
1633033520000|2021-09-30 20:25:20|2204.8|2204.5|2204.1|2203.8|2204.8|2204.5|2204.1|2203.8|15
1633033530000|2021-09-30 20:25:30|2204|2203.7|2204.3|2204|2204.3|2204|2203.9|2203.6|8
1633033540000|2021-09-30 20:25:40|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|11
1633033550000|2021-09-30 20:25:50|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|18
1633033560000|2021-09-30 20:26:00|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|15
1633033570000|2021-09-30 20:26:10|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|5
1633033580000|2021-09-30 20:26:20|2204.3|2204|2204.1|2203.8|2204.3|2204|2203.9|2203.6|7
1633033590000|2021-09-30 20:26:30|2204|2203.7|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|32
1633033600000|2021-09-30 20:26:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|13
1633033610000|2021-09-30 20:26:50|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|15
1633033620000|2021-09-30 20:27:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|12
1633033630000|2021-09-30 20:27:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204|2203.7|9
1633033640000|2021-09-30 20:27:20|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|16
1633033650000|2021-09-30 20:27:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|6
1633033660000|2021-09-30 20:27:40|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|13
1633033670000|2021-09-30 20:27:50|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|6
1633033680000|2021-09-30 20:28:00|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|22
1633033690000|2021-09-30 20:28:10|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204|2203.7|16
1633033700000|2021-09-30 20:28:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|30
1633033710000|2021-09-30 20:28:30|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|6
1633033720000|2021-09-30 20:28:40|2204.5|2204.2|2204.3|2204|2204.7|2204.4|2204.3|2204|36
1633033730000|2021-09-30 20:28:50|2204.4|2204.1|2204.3|2204|2204.6|2204.3|2204.1|2203.8|19
1633033740000|2021-09-30 20:29:00|2204.4|2204.1|2204.5|2204.2|2204.6|2204.3|2204.3|2204|34
1633033750000|2021-09-30 20:29:10|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|14
1633033760000|2021-09-30 20:29:20|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.2|2203.9|6
1633033770000|2021-09-30 20:29:30|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.1|2203.8|11
1633033780000|2021-09-30 20:29:40|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|65
1633033790000|2021-09-30 20:29:50|2203.9|2203.6|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|9
1633033800000|2021-09-30 20:30:00|2203.6|2203.3|2203.3|2203|2203.7|2203.4|2203.3|2203|83
1633033810000|2021-09-30 20:30:10|2203.2|2202.9|2202.7|2202.4|2203.3|2203|2202.7|2202.4|69
1633033820000|2021-09-30 20:30:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|11
1633033830000|2021-09-30 20:30:30|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|19
1633033840000|2021-09-30 20:30:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|50
1633033850000|2021-09-30 20:30:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|19
1633033860000|2021-09-30 20:31:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|5
1633033870000|2021-09-30 20:31:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|5
1633033880000|2021-09-30 20:31:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|5
1633033890000|2021-09-30 20:31:30|2202.9|2202.6|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|13
1633033900000|2021-09-30 20:31:40|2202.4|2202.1|2202|2201.7|2202.5|2202.2|2202|2201.7|36
1633033910000|2021-09-30 20:31:50|2202.1|2201.8|2202.4|2202.1|2202.6|2202.3|2202.1|2201.8|5
1633033920000|2021-09-30 20:32:00|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|7
1633033930000|2021-09-30 20:32:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1633033940000|2021-09-30 20:32:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|10
1633033950000|2021-09-30 20:32:30|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|3
1633033960000|2021-09-30 20:32:40|||||||||11
1633033970000|2021-09-30 20:32:50|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.2|2201.9|19
1633033980000|2021-09-30 20:33:00|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202|2201.7|22
1633033990000|2021-09-30 20:33:10|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|13
1633034000000|2021-09-30 20:33:20|||||||||6
1633034010000|2021-09-30 20:33:30|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2202.3|2202|13
1633034020000|2021-09-30 20:33:40|2202.8|2202.5|2203.5|2203.2|2203.5|2203.2|2202.8|2202.5|46
1633034030000|2021-09-30 20:33:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|15
1633034040000|2021-09-30 20:34:00|2203.3|2203|2203.6|2203.3|2204|2203.7|2203.2|2202.9|34
1633034050000|2021-09-30 20:34:10|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|6
1633034060000|2021-09-30 20:34:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1633034070000|2021-09-30 20:34:30|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|21
1633034080000|2021-09-30 20:34:40|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|10
1633034090000|2021-09-30 20:34:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|34
1633034100000|2021-09-30 20:35:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|15
1633034110000|2021-09-30 20:35:10|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|56
1633034120000|2021-09-30 20:35:20|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|10
1633034130000|2021-09-30 20:35:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|12
1633034140000|2021-09-30 20:35:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|18
1633034150000|2021-09-30 20:35:50|2202.2|2201.9|2202.9|2202.6|2202.9|2202.6|2202.1|2201.8|74
1633034160000|2021-09-30 20:36:00|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|105
1633034170000|2021-09-30 20:36:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1633034180000|2021-09-30 20:36:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|27
1633034190000|2021-09-30 20:36:30|||||||||31
1633034200000|2021-09-30 20:36:40|2202.9|2202.6|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|35
1633034210000|2021-09-30 20:36:50|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|29
1633034220000|2021-09-30 20:37:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|55
1633034230000|2021-09-30 20:37:10|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|58
1633034240000|2021-09-30 20:37:20|2203.8|2203.5|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|30
1633034250000|2021-09-30 20:37:30|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|12
1633034260000|2021-09-30 20:37:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|5
1633034270000|2021-09-30 20:37:50|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1633034280000|2021-09-30 20:38:00|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|2
1633034290000|2021-09-30 20:38:10|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|20
1633034300000|2021-09-30 20:38:20|2203.2|2202.9|2202.9|2202.6|2203.3|2203|2202.9|2202.6|28
1633034310000|2021-09-30 20:38:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|5
1633034320000|2021-09-30 20:38:40|2202.8|2202.5|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|9
1633034330000|2021-09-30 20:38:50|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|3
1633034340000|2021-09-30 20:39:00|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|4
1633034350000|2021-09-30 20:39:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1633034360000|2021-09-30 20:39:20|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1633034370000|2021-09-30 20:39:30|2203.3|2203|2202.9|2202.6|2203.3|2203|2202.9|2202.6|2
1633034380000|2021-09-30 20:39:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1633034390000|2021-09-30 20:39:50|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|10
1633034400000|2021-09-30 20:40:00|2202.8|2202.5|2203.1|2202.8|2203.2|2202.9|2202.8|2202.5|10
1633034410000|2021-09-30 20:40:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1633034420000|2021-09-30 20:40:20|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|2
1633034430000|2021-09-30 20:40:30|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|1
1633034450000|2021-09-30 20:40:50|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|15
1633034460000|2021-09-30 20:41:00|2203.5|2203.2|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|31
1633034470000|2021-09-30 20:41:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|15
1633034480000|2021-09-30 20:41:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1633034490000|2021-09-30 20:41:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|10
1633034500000|2021-09-30 20:41:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|5
1633034510000|2021-09-30 20:41:50|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|11
1633034520000|2021-09-30 20:42:00|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|3
1633034530000|2021-09-30 20:42:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|4
1633034540000|2021-09-30 20:42:20|||||||||2
1633034550000|2021-09-30 20:42:30|2203.4|2203.1|2204|2203.7|2204|2203.7|2203.4|2203.1|18
1633034560000|2021-09-30 20:42:40|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|41
1633034570000|2021-09-30 20:42:50|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.3|2204|22
1633034580000|2021-09-30 20:43:00|2204.3|2204|2204.3|2204|2204.6|2204.3|2204.3|2204|19
1633034590000|2021-09-30 20:43:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1633034600000|2021-09-30 20:43:20|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|4
1633034610000|2021-09-30 20:43:30|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|20
1633034620000|2021-09-30 20:43:40|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|16
1633034630000|2021-09-30 20:43:50|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|4
1633034640000|2021-09-30 20:44:00|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|6
1633034650000|2021-09-30 20:44:10|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|1
1633034660000|2021-09-30 20:44:20|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|5
1633034670000|2021-09-30 20:44:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1633034680000|2021-09-30 20:44:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|2
1633034690000|2021-09-30 20:44:50|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|36
1633034700000|2021-09-30 20:45:00|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.2|2203.9|66
1633034710000|2021-09-30 20:45:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|7
1633034720000|2021-09-30 20:45:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|27
1633034730000|2021-09-30 20:45:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|25
1633034740000|2021-09-30 20:45:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|11
1633034750000|2021-09-30 20:45:50|2205.4|2205.1|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|22
1633034760000|2021-09-30 20:46:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|7
1633034770000|2021-09-30 20:46:10|2205.4|2205.1|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|22
1633034780000|2021-09-30 20:46:20|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|8
1633034790000|2021-09-30 20:46:30|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|22
1633034800000|2021-09-30 20:46:40|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|1
1633034810000|2021-09-30 20:46:50|||||||||4
1633034820000|2021-09-30 20:47:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|3
1633034830000|2021-09-30 20:47:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|4
1633034840000|2021-09-30 20:47:20|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|4
1633034850000|2021-09-30 20:47:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|13
1633034860000|2021-09-30 20:47:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|23
1633034880000|2021-09-30 20:48:00|2205.3|2205|2205|2204.7|2205.3|2205|2204.9|2204.6|38
1633034890000|2021-09-30 20:48:10|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|47
1633034900000|2021-09-30 20:48:20|2205.1|2204.8|2204.6|2204.3|2205.2|2204.9|2204.6|2204.3|29
1633034910000|2021-09-30 20:48:30|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|14
1633034920000|2021-09-30 20:48:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|11
1633034930000|2021-09-30 20:48:50|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|30
1633034940000|2021-09-30 20:49:00|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|16
1633034950000|2021-09-30 20:49:10|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|43
1633034960000|2021-09-30 20:49:20|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.1|2204.8|23
1633034970000|2021-09-30 20:49:30|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.3|2205|74
1633034980000|2021-09-30 20:49:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|36
1633034990000|2021-09-30 20:49:50|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|5
1633035000000|2021-09-30 20:50:00|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|4
1633035010000|2021-09-30 20:50:10|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|23
1633035020000|2021-09-30 20:50:20|2205.6|2205.3|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|19
1633035030000|2021-09-30 20:50:30|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|7
1633035040000|2021-09-30 20:50:40|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|6
1633035050000|2021-09-30 20:50:50|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.3|2205|6
1633035060000|2021-09-30 20:51:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|5
1633035070000|2021-09-30 20:51:10|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|13
1633035080000|2021-09-30 20:51:20|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2204.9|2204.6|7
1633035090000|2021-09-30 20:51:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|1
1633035100000|2021-09-30 20:51:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|1
1633035110000|2021-09-30 20:51:50|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.2|2204.9|3
1633035120000|2021-09-30 20:52:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|3
1633035130000|2021-09-30 20:52:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1633035140000|2021-09-30 20:52:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1633035150000|2021-09-30 20:52:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1633035170000|2021-09-30 20:52:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1633035180000|2021-09-30 20:53:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|3
1633035200000|2021-09-30 20:53:20|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|14
1633035210000|2021-09-30 20:53:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|17
1633035220000|2021-09-30 20:53:40|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|26
1633035230000|2021-09-30 20:53:50|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|6
1633035240000|2021-09-30 20:54:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|13
1633035250000|2021-09-30 20:54:10|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|5
1633035260000|2021-09-30 20:54:20|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|10
1633035270000|2021-09-30 20:54:30|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|0
1633035280000|2021-09-30 20:54:40|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.2|2204.9|18
1633035290000|2021-09-30 20:54:50|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|13
1633035300000|2021-09-30 20:55:00|2205.4|2205.1|2205.4|2205.1|2205.6|2205.3|2205.3|2205|15
1633035310000|2021-09-30 20:55:10|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|15
1633035320000|2021-09-30 20:55:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|1
1633035330000|2021-09-30 20:55:30|2204.9|2204.6|2204|2203.7|2205.1|2204.8|2203.8|2203.5|127
1633035340000|2021-09-30 20:55:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|4
1633035350000|2021-09-30 20:55:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|6
1633035360000|2021-09-30 20:56:00|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|7
1633035370000|2021-09-30 20:56:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1633035380000|2021-09-30 20:56:20|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|13
1633035390000|2021-09-30 20:56:30|2203.9|2203.6|2204.2|2203.9|2204.3|2204|2203.9|2203.6|17
1633035400000|2021-09-30 20:56:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|11
1633035410000|2021-09-30 20:56:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1633035420000|2021-09-30 20:57:00|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|17
1633035430000|2021-09-30 20:57:10|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|4
1633035440000|2021-09-30 20:57:20|||||||||4
1633035450000|2021-09-30 20:57:30|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|6
1633035460000|2021-09-30 20:57:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1633035470000|2021-09-30 20:57:50|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|1
1633035480000|2021-09-30 20:58:00|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|13
1633035490000|2021-09-30 20:58:10|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|1
1633035500000|2021-09-30 20:58:20|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|0
1633035510000|2021-09-30 20:58:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|11
1633035520000|2021-09-30 20:58:40|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|1
1633035530000|2021-09-30 20:58:50|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1633035540000|2021-09-30 20:59:00|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.7|2204.4|2
1633035550000|2021-09-30 20:59:10|2205.1|2204.8|2205.2|2204.9|2205.8|2205.5|2205.1|2204.8|13
1633035560000|2021-09-30 20:59:20|2205|2204.7|2205.4|2205.1|2205.7|2205.4|2204.9|2204.6|22
1633035570000|2021-09-30 20:59:30|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|2
1633035580000|2021-09-30 20:59:40|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|8
1633035590000|2021-09-30 20:59:50|2205.5|2205.2|2205.8|2205|2205.8|2205.3|2204.9|2204.6|38
1633035720000|2021-09-30 21:02:00|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1633035730000|2021-09-30 21:02:10|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633035750000|2021-09-30 21:02:30|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1633035760000|2021-09-30 21:02:40|2205.8|2205|2205.8|2205|2206|2205.2|2205.8|2205|0
1633035770000|2021-09-30 21:02:50|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|0
1633035790000|2021-09-30 21:03:10|2206|2205.2|2206|2205.2|2206|2205.2|2206|2205.2|0
1633035810000|2021-09-30 21:03:30|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633035860000|2021-09-30 21:04:20|2205.5|2204.7|2205.4|2204.6|2205.5|2204.7|2205.4|2204.6|0
1633035870000|2021-09-30 21:04:30|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1633035890000|2021-09-30 21:04:50|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1633035970000|2021-09-30 21:06:10|2205.5|2204.7|2205.6|2204.8|2205.6|2204.8|2205.5|2204.7|0
1633035980000|2021-09-30 21:06:20|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633035990000|2021-09-30 21:06:30|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633036010000|2021-09-30 21:06:50|2205.5|2204.7|2205.7|2204.9|2205.7|2204.9|2205.5|2204.7|0
1633036020000|2021-09-30 21:07:00|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633036050000|2021-09-30 21:07:30|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1633036070000|2021-09-30 21:07:50|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633036080000|2021-09-30 21:08:00|2205.4|2204.6|2205.3|2204.5|2205.4|2204.6|2205.3|2204.5|0
1633036140000|2021-09-30 21:09:00|2205.4|2204.6|2205.5|2204.7|2205.5|2204.7|2205.4|2204.6|0
1633036150000|2021-09-30 21:09:10|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1633036180000|2021-09-30 21:09:40|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1633036210000|2021-09-30 21:10:10|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1633036240000|2021-09-30 21:10:40|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1633036250000|2021-09-30 21:10:50|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633036320000|2021-09-30 21:12:00|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1633036340000|2021-09-30 21:12:20|2205.6|2204.8|2205.4|2204.6|2205.6|2204.8|2205.4|2204.6|0
1633036350000|2021-09-30 21:12:30|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1633036390000|2021-09-30 21:13:10|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633036400000|2021-09-30 21:13:20|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1633036430000|2021-09-30 21:13:50|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633036450000|2021-09-30 21:14:10|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633036460000|2021-09-30 21:14:20|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1633036470000|2021-09-30 21:14:30|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633036480000|2021-09-30 21:14:40|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|2205.8|2205|0
1633036490000|2021-09-30 21:14:50|2206|2205.2|2206|2205.2|2206|2205.2|2206|2205.2|0
1633036500000|2021-09-30 21:15:00|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|0
1633036520000|2021-09-30 21:15:20|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633036560000|2021-09-30 21:16:00|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1633036580000|2021-09-30 21:16:20|2205.8|2205|2205.6|2204.8|2205.8|2205|2205.6|2204.8|0
1633036590000|2021-09-30 21:16:30|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1633036600000|2021-09-30 21:16:40|2205.6|2204.8|2205.7|2204.9|2205.7|2204.9|2205.6|2204.8|0
1633036620000|2021-09-30 21:17:00|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633036630000|2021-09-30 21:17:10|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1633036650000|2021-09-30 21:17:30|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633036660000|2021-09-30 21:17:40|2205.7|2204.9|2205.5|2204.7|2205.7|2204.9|2205.5|2204.7|0
1633036670000|2021-09-30 21:17:50|2205.4|2204.6|2205.6|2204.8|2205.6|2204.8|2205.4|2204.6|0
1633036680000|2021-09-30 21:18:00|2205.7|2204.9|2205.6|2204.8|2205.7|2204.9|2205.6|2204.8|0
1633036690000|2021-09-30 21:18:10|2205.7|2204.9|2205.4|2204.6|2205.7|2204.9|2205.4|2204.6|0
1633036710000|2021-09-30 21:18:30|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633036760000|2021-09-30 21:19:20|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1633036770000|2021-09-30 21:19:30|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633036800000|2021-09-30 21:20:00|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1633036820000|2021-09-30 21:20:20|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|2205.6|2204.8|0
1633036920000|2021-09-30 21:22:00|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1633037000000|2021-09-30 21:23:20|2205.9|2205.1|2206|2205.2|2206|2205.2|2205.9|2205.1|0
1633037080000|2021-09-30 21:24:40|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1633037110000|2021-09-30 21:25:10|2206|2205.2|2206|2205.2|2206.1|2205.3|2206|2205.2|0
1633037130000|2021-09-30 21:25:30|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1633037160000|2021-09-30 21:26:00|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1633037190000|2021-09-30 21:26:30|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1633037200000|2021-09-30 21:26:40|2206.2|2205.4|2206.1|2205.3|2206.2|2205.4|2206.1|2205.3|0
1633037210000|2021-09-30 21:26:50|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1633037230000|2021-09-30 21:27:10|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1633037290000|2021-09-30 21:28:10|2206|2205.2|2206|2205.2|2206|2205.2|2206|2205.2|0
1633037300000|2021-09-30 21:28:20|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1633037320000|2021-09-30 21:28:40|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1633037330000|2021-09-30 21:28:50|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1633037360000|2021-09-30 21:29:20|2206.3|2205.5|2206.6|2205.8|2206.6|2205.8|2206.3|2205.5|0
1633037380000|2021-09-30 21:29:40|2206.7|2205.9|2206.9|2206.1|2206.9|2206.1|2206.7|2205.9|0
1633037390000|2021-09-30 21:29:50|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1633037400000|2021-09-30 21:30:00|2206.9|2206.1|2207.3|2206.5|2207.3|2206.5|2206.9|2206.1|0
1633037410000|2021-09-30 21:30:10|2207.6|2206.8|2208.1|2207.3|2208.1|2207.3|2207.6|2206.8|0
1633037500000|2021-09-30 21:31:40|2208|2207.2|2207.7|2206.9|2208|2207.2|2207.7|2206.9|0
1633037530000|2021-09-30 21:32:10|2207.6|2206.8|2207.6|2206.8|2207.6|2206.8|2207.6|2206.8|0
1633037560000|2021-09-30 21:32:40|2207.7|2206.9|2207.7|2206.9|2207.7|2206.9|2207.7|2206.9|0
1633037630000|2021-09-30 21:33:50|2207.8|2207|2207.8|2207|2207.8|2207|2207.8|2207|0
1633037640000|2021-09-30 21:34:00|2207.7|2206.9|2207.7|2206.9|2207.7|2206.9|2207.7|2206.9|0
1633037720000|2021-09-30 21:35:20|2207.8|2207|2207.5|2206.7|2207.8|2207|2207.5|2206.7|0
1633037800000|2021-09-30 21:36:40|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1633037820000|2021-09-30 21:37:00|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|0
1633037850000|2021-09-30 21:37:30|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1633037860000|2021-09-30 21:37:40|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1633037890000|2021-09-30 21:38:10|2207.5|2206.7|2207.6|2206.8|2207.6|2206.8|2207.5|2206.7|0
1633037910000|2021-09-30 21:38:30|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|0
1633037930000|2021-09-30 21:38:50|2207.6|2206.8|2207.6|2206.8|2207.6|2206.8|2207.6|2206.8|0
1633038030000|2021-09-30 21:40:30|2207.8|2207|2207.7|2206.9|2207.8|2207|2207.7|2206.9|0
1633038040000|2021-09-30 21:40:40|2207.3|2206.5|2207.4|2206.6|2207.4|2206.6|2207.3|2206.5|0
1633038060000|2021-09-30 21:41:00|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1633038070000|2021-09-30 21:41:10|2207.4|2206.6|2207.2|2206.4|2207.4|2206.6|2207.2|2206.4|0
1633038140000|2021-09-30 21:42:20|2206.8|2206|2207.1|2206.3|2207.1|2206.3|2206.6|2205.8|0
1633038160000|2021-09-30 21:42:40|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1633038310000|2021-09-30 21:45:10|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1633038350000|2021-09-30 21:45:50|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1633038450000|2021-09-30 21:47:30|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1633038490000|2021-09-30 21:48:10|2207|2206.2|2207.1|2206.3|2207.1|2206.3|2207|2206.2|0
1633038700000|2021-09-30 21:51:40|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1633038760000|2021-09-30 21:52:40|2207|2206.2|2207.1|2206.3|2207.1|2206.3|2207|2206.2|0
1633038820000|2021-09-30 21:53:40|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1633039200000|2021-09-30 22:00:00|2207.3|2206.5|2206.3|2206|2207.3|2206.5|2205.9|2205.6|29
1633039210000|2021-09-30 22:00:10|2206.2|2205.9|2207.2|2206.9|2207.2|2206.9|2206.2|2205.9|25
1633039220000|2021-09-30 22:00:20|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|12
1633039230000|2021-09-30 22:00:30|2208.4|2208.1|2208.3|2208|2208.6|2208.3|2208.3|2208|45
1633039240000|2021-09-30 22:00:40|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|1
1633039250000|2021-09-30 22:00:50|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|4
1633039260000|2021-09-30 22:01:00|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|14
1633039270000|2021-09-30 22:01:10|2208.4|2208.1|2208|2207.7|2208.4|2208.1|2207.9|2207.6|10
1633039280000|2021-09-30 22:01:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|19
1633039290000|2021-09-30 22:01:30|2208|2207.7|2208.4|2208.1|2208.4|2208.1|2208|2207.7|2
1633039310000|2021-09-30 22:01:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1633039320000|2021-09-30 22:02:00|2208.6|2208.3|2209|2208.7|2209.2|2208.9|2208.6|2208.3|59
1633039330000|2021-09-30 22:02:10|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|0
1633039340000|2021-09-30 22:02:20|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|2
1633039350000|2021-09-30 22:02:30|2208.9|2208.6|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|4
1633039360000|2021-09-30 22:02:40|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|2
1633039370000|2021-09-30 22:02:50|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209|2208.7|10
1633039380000|2021-09-30 22:03:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|1
1633039390000|2021-09-30 22:03:10|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1633039400000|2021-09-30 22:03:20|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1633039410000|2021-09-30 22:03:30|2209.2|2208.9|2209.3|2209|2209.5|2209.2|2209.1|2208.8|15
1633039420000|2021-09-30 22:03:40|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|4
1633039430000|2021-09-30 22:03:50|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|1
1633039440000|2021-09-30 22:04:00|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|6
1633039450000|2021-09-30 22:04:10|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|22
1633039460000|2021-09-30 22:04:20|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|1
1633039470000|2021-09-30 22:04:30|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|1
1633039480000|2021-09-30 22:04:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1633039490000|2021-09-30 22:04:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1633039500000|2021-09-30 22:05:00|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|3
1633039510000|2021-09-30 22:05:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|4
1633039520000|2021-09-30 22:05:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|3
1633039530000|2021-09-30 22:05:30|2208.5|2208.2|2207.6|2207.3|2208.5|2208.2|2207.6|2207.3|6
1633039540000|2021-09-30 22:05:40|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|1
1633039550000|2021-09-30 22:05:50|2207.2|2206.9|2207.7|2207.4|2207.8|2207.5|2207.2|2206.9|12
1633039560000|2021-09-30 22:06:00|2207.8|2207.5|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|7
1633039570000|2021-09-30 22:06:10|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|6
1633039580000|2021-09-30 22:06:20|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|0
1633039590000|2021-09-30 22:06:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|3
1633039600000|2021-09-30 22:06:40|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|1
1633039610000|2021-09-30 22:06:50|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1633039620000|2021-09-30 22:07:00|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|2
1633039630000|2021-09-30 22:07:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|5
1633039640000|2021-09-30 22:07:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1633039650000|2021-09-30 22:07:30|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1633039660000|2021-09-30 22:07:40|2208.4|2208.1|2208.6|2208.3|2208.8|2208.5|2208.4|2208.1|6
1633039670000|2021-09-30 22:07:50|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.7|2208.4|2
1633039680000|2021-09-30 22:08:00|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|5
1633039690000|2021-09-30 22:08:10|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|2
1633039700000|2021-09-30 22:08:20|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1633039710000|2021-09-30 22:08:30|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|1
1633039720000|2021-09-30 22:08:40|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|15
1633039730000|2021-09-30 22:08:50|||||||||1
1633039740000|2021-09-30 22:09:00|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|1
1633039760000|2021-09-30 22:09:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1633039770000|2021-09-30 22:09:30|2209.3|2209|2209.8|2209.5|2209.9|2209.6|2209.3|2209|6
1633039780000|2021-09-30 22:09:40|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|9
1633039790000|2021-09-30 22:09:50|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.8|2209.5|19
1633039800000|2021-09-30 22:10:00|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|14
1633039810000|2021-09-30 22:10:10|2210.1|2209.8|2210.4|2210.1|2210.5|2210.2|2210.1|2209.8|9
1633039820000|2021-09-30 22:10:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|37
1633039830000|2021-09-30 22:10:30|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.3|2210|3
1633039840000|2021-09-30 22:10:40|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|1
1633039850000|2021-09-30 22:10:50|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|3
1633039860000|2021-09-30 22:11:00|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|8
1633039870000|2021-09-30 22:11:10|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|2
1633039880000|2021-09-30 22:11:20|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|5
1633039890000|2021-09-30 22:11:30|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|15
1633039900000|2021-09-30 22:11:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|1
1633039920000|2021-09-30 22:12:00|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1633039930000|2021-09-30 22:12:10|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|31
1633039940000|2021-09-30 22:12:20|2210.5|2210.2|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|57
1633039950000|2021-09-30 22:12:30|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1633039960000|2021-09-30 22:12:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|4
1633039970000|2021-09-30 22:12:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1633039980000|2021-09-30 22:13:00|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1633039990000|2021-09-30 22:13:10|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|5
1633040000000|2021-09-30 22:13:20|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|6
1633040010000|2021-09-30 22:13:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|11
1633040020000|2021-09-30 22:13:40|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|2
1633040030000|2021-09-30 22:13:50|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|36
1633040040000|2021-09-30 22:14:00|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|16
1633040050000|2021-09-30 22:14:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1633040060000|2021-09-30 22:14:20|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|0
1633040070000|2021-09-30 22:14:30|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|4
1633040080000|2021-09-30 22:14:40|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|14
1633040090000|2021-09-30 22:14:50|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|2
1633040100000|2021-09-30 22:15:00|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.8|2210.5|6
1633040110000|2021-09-30 22:15:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1633040120000|2021-09-30 22:15:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1633040130000|2021-09-30 22:15:30|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1633040140000|2021-09-30 22:15:40|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|3
1633040150000|2021-09-30 22:15:50|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|10
1633040160000|2021-09-30 22:16:00|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|7
1633040170000|2021-09-30 22:16:10|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|4
1633040180000|2021-09-30 22:16:20|2210.6|2210.3|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|3
1633040190000|2021-09-30 22:16:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1633040200000|2021-09-30 22:16:40|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|5
1633040210000|2021-09-30 22:16:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|3
1633040220000|2021-09-30 22:17:00|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|3
1633040230000|2021-09-30 22:17:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1633040240000|2021-09-30 22:17:20|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|6
1633040250000|2021-09-30 22:17:30|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|15
1633040260000|2021-09-30 22:17:40|2209.8|2209.5|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|0
1633040270000|2021-09-30 22:17:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|2
1633040280000|2021-09-30 22:18:00|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.2|2208.9|5
1633040290000|2021-09-30 22:18:10|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209|2208.7|8
1633040300000|2021-09-30 22:18:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|3
1633040310000|2021-09-30 22:18:30|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|2
1633040320000|2021-09-30 22:18:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|5
1633040330000|2021-09-30 22:18:50|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209.1|2208.8|1
1633040340000|2021-09-30 22:19:00|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|4
1633040350000|2021-09-30 22:19:10|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|10
1633040360000|2021-09-30 22:19:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|3
1633040370000|2021-09-30 22:19:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|5
1633040380000|2021-09-30 22:19:40|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|6
1633040390000|2021-09-30 22:19:50|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|2
1633040400000|2021-09-30 22:20:00|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|3
1633040410000|2021-09-30 22:20:10|||||||||2
1633040420000|2021-09-30 22:20:20|||||||||3
1633040430000|2021-09-30 22:20:30|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|1
1633040440000|2021-09-30 22:20:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|1
1633040450000|2021-09-30 22:20:50|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|4
1633040460000|2021-09-30 22:21:00|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|2
1633040470000|2021-09-30 22:21:10|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|4
1633040480000|2021-09-30 22:21:20|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|8
1633040500000|2021-09-30 22:21:40|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|1
1633040510000|2021-09-30 22:21:50|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|1
1633040530000|2021-09-30 22:22:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1633040540000|2021-09-30 22:22:20|2208.7|2208.4|2208.6|2208.3|2208.9|2208.6|2208.5|2208.2|12
1633040550000|2021-09-30 22:22:30|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|3
1633040560000|2021-09-30 22:22:40|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|1
1633040570000|2021-09-30 22:22:50|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1633040580000|2021-09-30 22:23:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1633040590000|2021-09-30 22:23:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|0
1633040600000|2021-09-30 22:23:20|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|1
1633040610000|2021-09-30 22:23:30|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1633040620000|2021-09-30 22:23:40|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1633040630000|2021-09-30 22:23:50|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1633040640000|2021-09-30 22:24:00|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1633040650000|2021-09-30 22:24:10|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1633040660000|2021-09-30 22:24:20|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1633040680000|2021-09-30 22:24:40|||||||||1
1633040710000|2021-09-30 22:25:10|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|2
1633040720000|2021-09-30 22:25:20|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|4
1633040730000|2021-09-30 22:25:30|2208.2|2207.9|2207.6|2207.3|2208.2|2207.9|2207.6|2207.3|5
1633040740000|2021-09-30 22:25:40|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|4
1633040750000|2021-09-30 22:25:50|2207.3|2207|2207.3|2207|2207.5|2207.2|2207|2206.7|17
1633040760000|2021-09-30 22:26:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1633040770000|2021-09-30 22:26:10|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|1
1633040780000|2021-09-30 22:26:20|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|1
1633040790000|2021-09-30 22:26:30|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|3
1633040800000|2021-09-30 22:26:40|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|8
1633040810000|2021-09-30 22:26:50|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|2
1633040820000|2021-09-30 22:27:00|||||||||1
1633040830000|2021-09-30 22:27:10|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|1
1633040840000|2021-09-30 22:27:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|10
1633040850000|2021-09-30 22:27:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1633040860000|2021-09-30 22:27:40|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|0
1633040870000|2021-09-30 22:27:50|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|1
1633040880000|2021-09-30 22:28:00|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1633040890000|2021-09-30 22:28:10|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|6
1633040900000|2021-09-30 22:28:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1633040910000|2021-09-30 22:28:30|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.3|2206|3
1633040920000|2021-09-30 22:28:40|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|4
1633040930000|2021-09-30 22:28:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|5
1633040950000|2021-09-30 22:29:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1633040960000|2021-09-30 22:29:20|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|1
1633040970000|2021-09-30 22:29:30|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|1
1633040980000|2021-09-30 22:29:40|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|1
1633040990000|2021-09-30 22:29:50|2206.6|2206.3|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|3
1633041000000|2021-09-30 22:30:00|2206.8|2206.5|2207.6|2207.3|2207.6|2207.3|2206.8|2206.5|27
1633041010000|2021-09-30 22:30:10|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|9
1633041020000|2021-09-30 22:30:20|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1633041030000|2021-09-30 22:30:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1633041040000|2021-09-30 22:30:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1633041050000|2021-09-30 22:30:50|2207.2|2206.9|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|5
1633041060000|2021-09-30 22:31:00|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1633041070000|2021-09-30 22:31:10|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|0
1633041090000|2021-09-30 22:31:30|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|2
1633041100000|2021-09-30 22:31:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1633041110000|2021-09-30 22:31:50|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|0
1633041120000|2021-09-30 22:32:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|1
1633041130000|2021-09-30 22:32:10|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|2
1633041140000|2021-09-30 22:32:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1633041150000|2021-09-30 22:32:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1633041160000|2021-09-30 22:32:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1633041170000|2021-09-30 22:32:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1633041180000|2021-09-30 22:33:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1633041190000|2021-09-30 22:33:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1633041200000|2021-09-30 22:33:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1633041220000|2021-09-30 22:33:40|||||||||1
1633041230000|2021-09-30 22:33:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1633041240000|2021-09-30 22:34:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1633041250000|2021-09-30 22:34:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1633041260000|2021-09-30 22:34:20|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|0
1633041270000|2021-09-30 22:34:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1633041280000|2021-09-30 22:34:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1633041290000|2021-09-30 22:34:50|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|0
1633041300000|2021-09-30 22:35:00|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1633041310000|2021-09-30 22:35:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|1
1633041320000|2021-09-30 22:35:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1633041330000|2021-09-30 22:35:30|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1633041360000|2021-09-30 22:36:00|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|0
1633041370000|2021-09-30 22:36:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1633041380000|2021-09-30 22:36:20|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|1
1633041390000|2021-09-30 22:36:30|2207.1|2206.8|2207.4|2207.1|2207.5|2207.2|2207.1|2206.8|4
1633041400000|2021-09-30 22:36:40|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.3|2207|1
1633041410000|2021-09-30 22:36:50|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|0
1633041420000|2021-09-30 22:37:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1633041430000|2021-09-30 22:37:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|2
1633041440000|2021-09-30 22:37:20|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|0
1633041460000|2021-09-30 22:37:40|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1633041480000|2021-09-30 22:38:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1633041490000|2021-09-30 22:38:10|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|1
1633041500000|2021-09-30 22:38:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1633041510000|2021-09-30 22:38:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1633041520000|2021-09-30 22:38:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1633041540000|2021-09-30 22:39:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1633041560000|2021-09-30 22:39:20|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|3
1633041570000|2021-09-30 22:39:30|||||||||1
1633041580000|2021-09-30 22:39:40|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1633041590000|2021-09-30 22:39:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|2
1633041600000|2021-09-30 22:40:00|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207.2|2206.9|1
1633041630000|2021-09-30 22:40:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1633041640000|2021-09-30 22:40:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1633041650000|2021-09-30 22:40:50|2207.4|2207.1|2207.3|2207|2207.6|2207.3|2207.3|2207|10
1633041670000|2021-09-30 22:41:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|1
1633041690000|2021-09-30 22:41:30|2207.4|2207.1|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|1
1633041710000|2021-09-30 22:41:50|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|2
1633041720000|2021-09-30 22:42:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|2
1633041730000|2021-09-30 22:42:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1633041750000|2021-09-30 22:42:30|||||||||1
1633041760000|2021-09-30 22:42:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|1
1633041770000|2021-09-30 22:42:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|1
1633041780000|2021-09-30 22:43:00|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|2
1633041790000|2021-09-30 22:43:10|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|0
1633041800000|2021-09-30 22:43:20|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.7|2207.4|4
1633041810000|2021-09-30 22:43:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1633041820000|2021-09-30 22:43:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1633041830000|2021-09-30 22:43:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1633041850000|2021-09-30 22:44:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1633041870000|2021-09-30 22:44:30|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1633041880000|2021-09-30 22:44:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|4
1633041890000|2021-09-30 22:44:50|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|2
1633041910000|2021-09-30 22:45:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1633041920000|2021-09-30 22:45:20|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|4
1633041940000|2021-09-30 22:45:40|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|4
1633041950000|2021-09-30 22:45:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|11
1633041960000|2021-09-30 22:46:00|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|4
1633041970000|2021-09-30 22:46:10|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|1
1633041980000|2021-09-30 22:46:20|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|0
1633041990000|2021-09-30 22:46:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1633042000000|2021-09-30 22:46:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2
1633042020000|2021-09-30 22:47:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1633042030000|2021-09-30 22:47:10|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|2
1633042040000|2021-09-30 22:47:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2
1633042050000|2021-09-30 22:47:30|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|2
1633042060000|2021-09-30 22:47:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1633042070000|2021-09-30 22:47:50|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1633042080000|2021-09-30 22:48:00|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1633042100000|2021-09-30 22:48:20|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1633042110000|2021-09-30 22:48:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|3
1633042120000|2021-09-30 22:48:40|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|4
1633042140000|2021-09-30 22:49:00|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|4
1633042150000|2021-09-30 22:49:10|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1633042160000|2021-09-30 22:49:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1633042170000|2021-09-30 22:49:30|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|3
1633042180000|2021-09-30 22:49:40|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|4
1633042200000|2021-09-30 22:50:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|2
1633042230000|2021-09-30 22:50:30|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|2
1633042250000|2021-09-30 22:50:50|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|2
1633042260000|2021-09-30 22:51:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|0
1633042320000|2021-09-30 22:52:00|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|9
1633042340000|2021-09-30 22:52:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|0
1633042350000|2021-09-30 22:52:30|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|1
1633042360000|2021-09-30 22:52:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|3
1633042370000|2021-09-30 22:52:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1633042380000|2021-09-30 22:53:00|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1633042390000|2021-09-30 22:53:10|2209|2208.7|2209|2208.7|2209|2208.7|2208.8|2208.5|1
1633042400000|2021-09-30 22:53:20|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1633042410000|2021-09-30 22:53:30|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|0
1633042440000|2021-09-30 22:54:00|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1633042460000|2021-09-30 22:54:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1633042470000|2021-09-30 22:54:30|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|5
1633042480000|2021-09-30 22:54:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1633042490000|2021-09-30 22:54:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1633042500000|2021-09-30 22:55:00|2209.9|2209.6|2209.7|2209.4|2210|2209.7|2209.6|2209.3|12
1633042520000|2021-09-30 22:55:20|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.2|2208.9|5
1633042530000|2021-09-30 22:55:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|4
1633042540000|2021-09-30 22:55:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1633042560000|2021-09-30 22:56:00|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1633042570000|2021-09-30 22:56:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1633042580000|2021-09-30 22:56:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1633042590000|2021-09-30 22:56:30|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|0
1633042600000|2021-09-30 22:56:40|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1633042620000|2021-09-30 22:57:00|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|2
1633042630000|2021-09-30 22:57:10|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|0
1633042660000|2021-09-30 22:57:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1633042670000|2021-09-30 22:57:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1633042700000|2021-09-30 22:58:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1633042710000|2021-09-30 22:58:30|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1633042720000|2021-09-30 22:58:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1633042730000|2021-09-30 22:58:50|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|4
1633042740000|2021-09-30 22:59:00|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1633042750000|2021-09-30 22:59:10|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|14
1633042780000|2021-09-30 22:59:40|||||||||5
1633042790000|2021-09-30 22:59:50|||||||||12
1633042800000|2021-09-30 23:00:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|7
1633042810000|2021-09-30 23:00:10|2210.1|2209.8|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|11
1633042820000|2021-09-30 23:00:20|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|1
1633042840000|2021-09-30 23:00:40|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1633042860000|2021-09-30 23:01:00|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1633042870000|2021-09-30 23:01:10|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|1
1633042880000|2021-09-30 23:01:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1633042890000|2021-09-30 23:01:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1633042900000|2021-09-30 23:01:40|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|0
1633042920000|2021-09-30 23:02:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1633042930000|2021-09-30 23:02:10|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|3
1633042940000|2021-09-30 23:02:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1633042950000|2021-09-30 23:02:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|3
1633042960000|2021-09-30 23:02:40|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1633042970000|2021-09-30 23:02:50|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|2
1633042980000|2021-09-30 23:03:00|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|0
1633043010000|2021-09-30 23:03:30|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1633043020000|2021-09-30 23:03:40|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|0
1633043030000|2021-09-30 23:03:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1633043040000|2021-09-30 23:04:00|||||||||1
1633043060000|2021-09-30 23:04:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1633043070000|2021-09-30 23:04:30|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1633043080000|2021-09-30 23:04:40|||||||||2
1633043100000|2021-09-30 23:05:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|7
1633043110000|2021-09-30 23:05:10|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|5
1633043120000|2021-09-30 23:05:20|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|1
1633043130000|2021-09-30 23:05:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1633043140000|2021-09-30 23:05:40|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1633043150000|2021-09-30 23:05:50|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|2
1633043160000|2021-09-30 23:06:00|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1633043170000|2021-09-30 23:06:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1633043180000|2021-09-30 23:06:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|3
1633043200000|2021-09-30 23:06:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1633043210000|2021-09-30 23:06:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1633043240000|2021-09-30 23:07:20|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|2
1633043270000|2021-09-30 23:07:50|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|7
1633043280000|2021-09-30 23:08:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1633043290000|2021-09-30 23:08:10|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|4
1633043330000|2021-09-30 23:08:50|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|3
1633043340000|2021-09-30 23:09:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|3
1633043360000|2021-09-30 23:09:20|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|1
1633043380000|2021-09-30 23:09:40|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|0
1633043390000|2021-09-30 23:09:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1633043400000|2021-09-30 23:10:00|2209.9|2209.6|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|0
1633043410000|2021-09-30 23:10:10|2210.2|2209.9|2210.7|2210.4|2210.8|2210.5|2210.1|2209.8|12
1633043420000|2021-09-30 23:10:20|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|4
1633043430000|2021-09-30 23:10:30|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|6
1633043440000|2021-09-30 23:10:40|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|17
1633043450000|2021-09-30 23:10:50|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|0
1633043460000|2021-09-30 23:11:00|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|2
1633043470000|2021-09-30 23:11:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|1
1633043480000|2021-09-30 23:11:20|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.5|2210.2|4
1633043490000|2021-09-30 23:11:30|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1633043500000|2021-09-30 23:11:40|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1633043510000|2021-09-30 23:11:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|7
1633043520000|2021-09-30 23:12:00|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|2
1633043530000|2021-09-30 23:12:10|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|1
1633043540000|2021-09-30 23:12:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1633043550000|2021-09-30 23:12:30|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1633043560000|2021-09-30 23:12:40|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1633043570000|2021-09-30 23:12:50|2211|2210.7|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1633043580000|2021-09-30 23:13:00|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|4
1633043590000|2021-09-30 23:13:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1633043600000|2021-09-30 23:13:20|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|0
1633043610000|2021-09-30 23:13:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|13
1633043620000|2021-09-30 23:13:40|||||||||35
1633043640000|2021-09-30 23:14:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1633043650000|2021-09-30 23:14:10|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1633043660000|2021-09-30 23:14:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1633043670000|2021-09-30 23:14:30|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|2
1633043680000|2021-09-30 23:14:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1633043690000|2021-09-30 23:14:50|2210.9|2210.6|2210.6|2210.3|2211|2210.7|2210.6|2210.3|3
1633043700000|2021-09-30 23:15:00|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|1
1633043710000|2021-09-30 23:15:10|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|0
1633043720000|2021-09-30 23:15:20|||||||||1
1633043730000|2021-09-30 23:15:30|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|1
1633043740000|2021-09-30 23:15:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1633043750000|2021-09-30 23:15:50|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|2
1633043760000|2021-09-30 23:16:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1633043770000|2021-09-30 23:16:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|0
1633043780000|2021-09-30 23:16:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|0
1633043800000|2021-09-30 23:16:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1633043810000|2021-09-30 23:16:50|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|3
1633043820000|2021-09-30 23:17:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|3
1633043840000|2021-09-30 23:17:20|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|5
1633043860000|2021-09-30 23:17:40|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|3
1633043870000|2021-09-30 23:17:50|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|2
1633043880000|2021-09-30 23:18:00|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|2
1633043900000|2021-09-30 23:18:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1633043920000|2021-09-30 23:18:40|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|4
1633043940000|2021-09-30 23:19:00|||||||||3
1633043950000|2021-09-30 23:19:10|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1633043960000|2021-09-30 23:19:20|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|0
1633043970000|2021-09-30 23:19:30|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|0
1633043990000|2021-09-30 23:19:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1633044010000|2021-09-30 23:20:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|5
1633044020000|2021-09-30 23:20:20|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1633044030000|2021-09-30 23:20:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1633044040000|2021-09-30 23:20:40|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|0
1633044060000|2021-09-30 23:21:00|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|0
1633044090000|2021-09-30 23:21:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|0
1633044100000|2021-09-30 23:21:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1633044120000|2021-09-30 23:22:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|0
1633044130000|2021-09-30 23:22:10|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|3
1633044140000|2021-09-30 23:22:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|0
1633044160000|2021-09-30 23:22:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1633044170000|2021-09-30 23:22:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|2
1633044180000|2021-09-30 23:23:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1633044200000|2021-09-30 23:23:20|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.3|2211|1
1633044210000|2021-09-30 23:23:30|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|2
1633044220000|2021-09-30 23:23:40|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|0
1633044230000|2021-09-30 23:23:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|6
1633044240000|2021-09-30 23:24:00|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|0
1633044250000|2021-09-30 23:24:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|0
1633044260000|2021-09-30 23:24:20|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.3|2211|1
1633044270000|2021-09-30 23:24:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1633044280000|2021-09-30 23:24:40|||||||||1
1633044290000|2021-09-30 23:24:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1633044300000|2021-09-30 23:25:00|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1633044310000|2021-09-30 23:25:10|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1633044320000|2021-09-30 23:25:20|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|4
1633044330000|2021-09-30 23:25:30|||||||||1
1633044370000|2021-09-30 23:26:10|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|1
1633044380000|2021-09-30 23:26:20|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|0
1633044400000|2021-09-30 23:26:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1633044410000|2021-09-30 23:26:50|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1633044420000|2021-09-30 23:27:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1633044430000|2021-09-30 23:27:10|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211|2210.7|5
1633044440000|2021-09-30 23:27:20|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|2
1633044450000|2021-09-30 23:27:30|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.3|2211|0
1633044460000|2021-09-30 23:27:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1633044470000|2021-09-30 23:27:50|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|1
1633044480000|2021-09-30 23:28:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|1
1633044500000|2021-09-30 23:28:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|0
1633044520000|2021-09-30 23:28:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|9
1633044530000|2021-09-30 23:28:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1633044540000|2021-09-30 23:29:00|||||||||4
1633044550000|2021-09-30 23:29:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2
1633044560000|2021-09-30 23:29:20|||||||||1
1633044570000|2021-09-30 23:29:30|||||||||1
1633044590000|2021-09-30 23:29:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1633044600000|2021-09-30 23:30:00|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|0
1633044620000|2021-09-30 23:30:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|0
1633044630000|2021-09-30 23:30:30|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1633044640000|2021-09-30 23:30:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|5
1633044650000|2021-09-30 23:30:50|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1633044660000|2021-09-30 23:31:00|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|1
1633044670000|2021-09-30 23:31:10|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|10
1633044680000|2021-09-30 23:31:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1633044690000|2021-09-30 23:31:30|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|6
1633044700000|2021-09-30 23:31:40|||||||||3
1633044710000|2021-09-30 23:31:50|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|0
1633044720000|2021-09-30 23:32:00|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|4
1633044730000|2021-09-30 23:32:10|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.3|2211|3
1633044740000|2021-09-30 23:32:20|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1633044760000|2021-09-30 23:32:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1633044770000|2021-09-30 23:32:50|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.2|2210.9|20
1633044780000|2021-09-30 23:33:00|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1633044800000|2021-09-30 23:33:20|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|17
1633044810000|2021-09-30 23:33:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1633044820000|2021-09-30 23:33:40|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.7|2210.4|8
1633044830000|2021-09-30 23:33:50|2210.6|2210.3|2210.3|2210|2210.6|2210.3|2210.2|2209.9|9
1633044840000|2021-09-30 23:34:00|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|6
1633044850000|2021-09-30 23:34:10|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|1
1633044860000|2021-09-30 23:34:20|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.6|2209.3|1
1633044870000|2021-09-30 23:34:30|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|0
1633044880000|2021-09-30 23:34:40|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|12
1633044890000|2021-09-30 23:34:50|2209.7|2209.4|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|9
1633044900000|2021-09-30 23:35:00|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|3
1633044910000|2021-09-30 23:35:10|||||||||1
1633044930000|2021-09-30 23:35:30|||||||||5
1633044940000|2021-09-30 23:35:40|2209.4|2209.1|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|10
1633044950000|2021-09-30 23:35:50|2209.3|2209|2209.1|2208.8|2209.3|2209|2209|2208.7|10
1633044960000|2021-09-30 23:36:00|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|7
1633044970000|2021-09-30 23:36:10|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|5
1633044980000|2021-09-30 23:36:20|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|3
1633044990000|2021-09-30 23:36:30|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|22
1633045000000|2021-09-30 23:36:40|2209.9|2209.6|2210|2209.7|2210.2|2209.9|2209.9|2209.6|4
1633045010000|2021-09-30 23:36:50|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|3
1633045020000|2021-09-30 23:37:00|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|1
1633045030000|2021-09-30 23:37:10|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1633045050000|2021-09-30 23:37:30|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|2
1633045060000|2021-09-30 23:37:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|3
1633045070000|2021-09-30 23:37:50|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1633045090000|2021-09-30 23:38:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|3
1633045100000|2021-09-30 23:38:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1633045110000|2021-09-30 23:38:30|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1633045130000|2021-09-30 23:38:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1633045140000|2021-09-30 23:39:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1633045150000|2021-09-30 23:39:10|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1633045170000|2021-09-30 23:39:30|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1633045190000|2021-09-30 23:39:50|||||||||15
1633045200000|2021-09-30 23:40:00|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|2
1633045210000|2021-09-30 23:40:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1633045220000|2021-09-30 23:40:20|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1633045230000|2021-09-30 23:40:30|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1633045240000|2021-09-30 23:40:40|2210.2|2209.9|2209.8|2209.5|2210.3|2210|2209.8|2209.5|0
1633045250000|2021-09-30 23:40:50|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|1
1633045260000|2021-09-30 23:41:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1633045270000|2021-09-30 23:41:10|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|1
1633045280000|2021-09-30 23:41:20|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|1
1633045290000|2021-09-30 23:41:30|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|0
1633045300000|2021-09-30 23:41:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1633045310000|2021-09-30 23:41:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1633045320000|2021-09-30 23:42:00|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|0
1633045330000|2021-09-30 23:42:10|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|1
1633045340000|2021-09-30 23:42:20|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1633045350000|2021-09-30 23:42:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1633045370000|2021-09-30 23:42:50|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2209.3|2209|1
1633045380000|2021-09-30 23:43:00|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209|2208.7|3
1633045390000|2021-09-30 23:43:10|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1633045400000|2021-09-30 23:43:20|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|9
1633045410000|2021-09-30 23:43:30|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|1
1633045420000|2021-09-30 23:43:40|2209.5|2209.2|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|5
1633045430000|2021-09-30 23:43:50|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1633045440000|2021-09-30 23:44:00|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1633045450000|2021-09-30 23:44:10|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|0
1633045460000|2021-09-30 23:44:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1633045480000|2021-09-30 23:44:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|0
1633045490000|2021-09-30 23:44:50|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|0
1633045500000|2021-09-30 23:45:00|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|1
1633045510000|2021-09-30 23:45:10|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|3
1633045520000|2021-09-30 23:45:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|12
1633045530000|2021-09-30 23:45:30|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1633045540000|2021-09-30 23:45:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|1
1633045550000|2021-09-30 23:45:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1633045560000|2021-09-30 23:46:00|2210.7|2210.4|2210.1|2209.8|2210.7|2210.4|2210.1|2209.8|1
1633045570000|2021-09-30 23:46:10|||||||||2
1633045580000|2021-09-30 23:46:20|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|7
1633045590000|2021-09-30 23:46:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|2
1633045600000|2021-09-30 23:46:40|2210.1|2209.8|2209.3|2209|2210.1|2209.8|2209.2|2208.9|1
1633045610000|2021-09-30 23:46:50|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|1
1633045620000|2021-09-30 23:47:00|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|10
1633045630000|2021-09-30 23:47:10|2208.9|2208.6|2209|2208.7|2209.2|2208.9|2208.9|2208.6|2
1633045640000|2021-09-30 23:47:20|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|1
1633045650000|2021-09-30 23:47:30|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|0
1633045660000|2021-09-30 23:47:40|2209.1|2208.8|2208.5|2208.2|2209.1|2208.8|2208.5|2208.2|14
1633045670000|2021-09-30 23:47:50|2208.6|2208.3|2208.5|2208.2|2208.8|2208.5|2208.4|2208.1|1
1633045680000|2021-09-30 23:48:00|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2207.9|2207.6|17
1633045690000|2021-09-30 23:48:10|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.3|2208|4
1633045700000|2021-09-30 23:48:20|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|2
1633045710000|2021-09-30 23:48:30|2208.6|2208.3|2207.8|2207.5|2208.6|2208.3|2207.8|2207.5|6
1633045720000|2021-09-30 23:48:40|2207.9|2207.6|2208|2207.7|2208.2|2207.9|2207.9|2207.6|1
1633045730000|2021-09-30 23:48:50|2207.9|2207.6|2208.3|2208|2208.5|2208.2|2207.9|2207.6|1
1633045740000|2021-09-30 23:49:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|2
1633045750000|2021-09-30 23:49:10|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|1
1633045760000|2021-09-30 23:49:20|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|4
1633045770000|2021-09-30 23:49:30|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|0
1633045780000|2021-09-30 23:49:40|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1633045790000|2021-09-30 23:49:50|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|1
1633045800000|2021-09-30 23:50:00|2208.5|2208.2|2208.1|2207.8|2208.6|2208.3|2208.1|2207.8|5
1633045810000|2021-09-30 23:50:10|2208.2|2207.9|2208.8|2208.5|2208.9|2208.6|2208.2|2207.9|1
1633045820000|2021-09-30 23:50:20|2208.9|2208.6|2208.8|2208.5|2209|2208.7|2208.8|2208.5|3
1633045830000|2021-09-30 23:50:30|2208.9|2208.6|2209.1|2208.8|2209.3|2209|2208.9|2208.6|4
1633045840000|2021-09-30 23:50:40|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.8|2208.5|5
1633045850000|2021-09-30 23:50:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|0
1633045860000|2021-09-30 23:51:00|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|0
1633045870000|2021-09-30 23:51:10|2209|2208.7|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|6
1633045880000|2021-09-30 23:51:20|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.8|2208.5|0
1633045890000|2021-09-30 23:51:30|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|4
1633045900000|2021-09-30 23:51:40|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209|2208.7|0
1633045910000|2021-09-30 23:51:50|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.1|2208.8|1
1633045920000|2021-09-30 23:52:00|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209|2208.7|2
1633045930000|2021-09-30 23:52:10|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|2
1633045940000|2021-09-30 23:52:20|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.3|2209|2
1633045950000|2021-09-30 23:52:30|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|0
1633045960000|2021-09-30 23:52:40|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|3
1633045970000|2021-09-30 23:52:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.3|2209|1
1633045980000|2021-09-30 23:53:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.3|2209|4
1633045990000|2021-09-30 23:53:10|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.2|2208.9|1
1633046000000|2021-09-30 23:53:20|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|0
1633046010000|2021-09-30 23:53:30|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.1|2208.8|4
1633046020000|2021-09-30 23:53:40|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|0
1633046030000|2021-09-30 23:53:50|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1633046040000|2021-09-30 23:54:00|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|0
1633046050000|2021-09-30 23:54:10|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|6
1633046060000|2021-09-30 23:54:20|2209.1|2208.8|2209.6|2209.3|2209.6|2209.3|2209|2208.7|1
1633046070000|2021-09-30 23:54:30|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2
1633046080000|2021-09-30 23:54:40|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|1
1633046090000|2021-09-30 23:54:50|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1633046100000|2021-09-30 23:55:00|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2209.3|2209|1
1633046110000|2021-09-30 23:55:10|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|0
1633046120000|2021-09-30 23:55:20|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1633046130000|2021-09-30 23:55:30|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|8
1633046140000|2021-09-30 23:55:40|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|1
1633046150000|2021-09-30 23:55:50|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|3
1633046160000|2021-09-30 23:56:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1633046170000|2021-09-30 23:56:10|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1633046180000|2021-09-30 23:56:20|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1633046190000|2021-09-30 23:56:30|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|0
1633046200000|2021-09-30 23:56:40|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1633046210000|2021-09-30 23:56:50|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.1|2208.8|1
1633046220000|2021-09-30 23:57:00|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|2
1633046230000|2021-09-30 23:57:10|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1633046240000|2021-09-30 23:57:20|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.8|2208.5|0
1633046250000|2021-09-30 23:57:30|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|5
1633046260000|2021-09-30 23:57:40|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|1
1633046270000|2021-09-30 23:57:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1633046280000|2021-09-30 23:58:00|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.2|2208.9|1
1633046290000|2021-09-30 23:58:10|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1633046300000|2021-09-30 23:58:20|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|1
1633046310000|2021-09-30 23:58:30|2209.8|2209.5|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|3
1633046320000|2021-09-30 23:58:40|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|2
1633046330000|2021-09-30 23:58:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1633046340000|2021-09-30 23:59:00|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1633046350000|2021-09-30 23:59:10|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|0
1633046360000|2021-09-30 23:59:20|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1633046370000|2021-09-30 23:59:30|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|2
1633046380000|2021-09-30 23:59:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|5
1633046390000|2021-09-30 23:59:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|4
1633046400000|2021-10-01 00:00:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.1|2208.8|22
1633046410000|2021-10-01 00:00:10|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.8|2209.5|3
1633046420000|2021-10-01 00:00:20|2210.1|2209.8|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|5
1633046430000|2021-10-01 00:00:30|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|1
1633046440000|2021-10-01 00:00:40|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.1|2209.8|3
1633046450000|2021-10-01 00:00:50|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.3|2210|3
1633046460000|2021-10-01 00:01:00|2210.5|2210.2|2210.9|2210.6|2211|2210.7|2210.4|2210.1|2
1633046470000|2021-10-01 00:01:10|2210.6|2210.3|2209.9|2209.6|2210.7|2210.4|2209.9|2209.6|3
1633046480000|2021-10-01 00:01:20|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210|2209.7|1
1633046490000|2021-10-01 00:01:30|2210.3|2210|2210|2209.7|2210.3|2210|2209.8|2209.5|0
1633046500000|2021-10-01 00:01:40|2209.9|2209.6|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|0
1633046510000|2021-10-01 00:01:50|2209.9|2209.6|2209.2|2208.9|2209.9|2209.6|2209.2|2208.9|2
1633046520000|2021-10-01 00:02:00|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.1|2208.8|3
1633046530000|2021-10-01 00:02:10|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|6
1633046540000|2021-10-01 00:02:20|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.8|2208.5|3
1633046550000|2021-10-01 00:02:30|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|1
1633046560000|2021-10-01 00:02:40|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|2
1633046570000|2021-10-01 00:02:50|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|3
1633046580000|2021-10-01 00:03:00|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.8|2208.5|10
1633046590000|2021-10-01 00:03:10|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|2
1633046600000|2021-10-01 00:03:20|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.7|2208.4|1
1633046610000|2021-10-01 00:03:30|2209.1|2208.8|2209.3|2209|2209.3|2209|2209|2208.7|2
1633046620000|2021-10-01 00:03:40|2209.4|2209.1|2210.2|2209.9|2210.4|2210.1|2209.4|2209.1|8
1633046630000|2021-10-01 00:03:50|2210.3|2210|2210.8|2210.5|2211.1|2210.8|2210.3|2210|3
1633046640000|2021-10-01 00:04:00|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.8|2210.5|12
1633046650000|2021-10-01 00:04:10|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.9|2210.6|0
1633046660000|2021-10-01 00:04:20|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|3
1633046670000|2021-10-01 00:04:30|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211|2210.7|3
1633046680000|2021-10-01 00:04:40|2211.1|2210.8|2211.2|2210.9|2211.4|2211.1|2211.1|2210.8|7
1633046690000|2021-10-01 00:04:50|2211.3|2211|2211.3|2211|2211.3|2211|2211.1|2210.8|0
1633046700000|2021-10-01 00:05:00|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|4
1633046710000|2021-10-01 00:05:10|2211.2|2210.9|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|0
1633046720000|2021-10-01 00:05:20|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.2|2210.9|2
1633046730000|2021-10-01 00:05:30|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.2|2210.9|0
1633046740000|2021-10-01 00:05:40|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|3
1633046750000|2021-10-01 00:05:50|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|3
1633046760000|2021-10-01 00:06:00|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1633046770000|2021-10-01 00:06:10|2211.5|2211.2|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|2
1633046780000|2021-10-01 00:06:20|2211.8|2211.5|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|15
1633046790000|2021-10-01 00:06:30|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1633046800000|2021-10-01 00:06:40|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.6|2211.3|2
1633046810000|2021-10-01 00:06:50|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1633046820000|2021-10-01 00:07:00|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.8|2211.5|1
1633046830000|2021-10-01 00:07:10|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2211.9|2211.6|4
1633046840000|2021-10-01 00:07:20|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|2
1633046850000|2021-10-01 00:07:30|2211.8|2211.5|2212|2211.7|2212.3|2212|2211.7|2211.4|22
1633046860000|2021-10-01 00:07:40|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|1
1633046870000|2021-10-01 00:07:50|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|2
1633046880000|2021-10-01 00:08:00|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|1
1633046890000|2021-10-01 00:08:10|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|2
1633046900000|2021-10-01 00:08:20|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|0
1633046910000|2021-10-01 00:08:30|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|3
1633046920000|2021-10-01 00:08:40|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|1
1633046930000|2021-10-01 00:08:50|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|0
1633046940000|2021-10-01 00:09:00|2212|2211.7|2212|2211.7|2212.1|2211.8|2212|2211.7|1
1633046950000|2021-10-01 00:09:10|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.8|2211.5|0
1633046960000|2021-10-01 00:09:20|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633046970000|2021-10-01 00:09:30|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|1
1633046980000|2021-10-01 00:09:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633046990000|2021-10-01 00:09:50|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|16
1633047000000|2021-10-01 00:10:00|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|4
1633047010000|2021-10-01 00:10:10|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.7|2211.4|0
1633047020000|2021-10-01 00:10:20|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|0
1633047030000|2021-10-01 00:10:30|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|0
1633047040000|2021-10-01 00:10:40|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|6
1633047050000|2021-10-01 00:10:50|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.2|2211.9|0
1633047060000|2021-10-01 00:11:00|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|8
1633047070000|2021-10-01 00:11:10|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|4
1633047080000|2021-10-01 00:11:20|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|6
1633047090000|2021-10-01 00:11:30|2212.9|2212.6|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|7
1633047100000|2021-10-01 00:11:40|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|1
1633047110000|2021-10-01 00:11:50|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|6
1633047120000|2021-10-01 00:12:00|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|2
1633047130000|2021-10-01 00:12:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|0
1633047140000|2021-10-01 00:12:20|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|1
1633047150000|2021-10-01 00:12:30|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2212|2211.7|0
1633047160000|2021-10-01 00:12:40|2212.1|2211.8|2212.3|2212|2212.5|2212.2|2212.1|2211.8|4
1633047170000|2021-10-01 00:12:50|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|0
1633047180000|2021-10-01 00:13:00|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.3|2212|0
1633047190000|2021-10-01 00:13:10|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|1
1633047200000|2021-10-01 00:13:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|0
1633047210000|2021-10-01 00:13:30|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|2
1633047220000|2021-10-01 00:13:40|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|2
1633047230000|2021-10-01 00:13:50|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.7|2212.4|1
1633047240000|2021-10-01 00:14:00|2212.9|2212.6|2212.6|2212.3|2213|2212.7|2212.6|2212.3|4
1633047250000|2021-10-01 00:14:10|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|1
1633047260000|2021-10-01 00:14:20|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|2
1633047270000|2021-10-01 00:14:30|2213|2212.7|2213|2212.7|2213|2212.7|2212.9|2212.6|0
1633047280000|2021-10-01 00:14:40|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|4
1633047290000|2021-10-01 00:14:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|1
1633047300000|2021-10-01 00:15:00|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|9
1633047310000|2021-10-01 00:15:10|2212.9|2212.6|2212.5|2212.2|2213|2212.7|2212.4|2212.1|2
1633047320000|2021-10-01 00:15:20|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|2
1633047330000|2021-10-01 00:15:30|2212.6|2212.3|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|6
1633047340000|2021-10-01 00:15:40|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|1
1633047350000|2021-10-01 00:15:50|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|1
1633047360000|2021-10-01 00:16:00|2212.7|2212.4|2213.1|2212.8|2213.2|2212.9|2212.7|2212.4|1
1633047370000|2021-10-01 00:16:10|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2212.9|2212.6|2
1633047380000|2021-10-01 00:16:20|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213|2212.7|2
1633047390000|2021-10-01 00:16:30|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|0
1633047400000|2021-10-01 00:16:40|2213.1|2212.8|2212.7|2212.4|2213.2|2212.9|2212.6|2212.3|21
1633047410000|2021-10-01 00:16:50|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|0
1633047420000|2021-10-01 00:17:00|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|3
1633047430000|2021-10-01 00:17:10|2212.5|2212.2|2212|2211.7|2212.5|2212.2|2211.8|2211.5|4
1633047440000|2021-10-01 00:17:20|2212.1|2211.8|2212.3|2212|2212.3|2212|2212|2211.7|6
1633047450000|2021-10-01 00:17:30|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|2
1633047460000|2021-10-01 00:17:40|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|0
1633047470000|2021-10-01 00:17:50|2212.1|2211.8|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|17
1633047480000|2021-10-01 00:18:00|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|1
1633047490000|2021-10-01 00:18:10|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|3
1633047500000|2021-10-01 00:18:20|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|9
1633047510000|2021-10-01 00:18:30|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|3
1633047520000|2021-10-01 00:18:40|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|1
1633047530000|2021-10-01 00:18:50|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|0
1633047540000|2021-10-01 00:19:00|2212.5|2212.2|2212.2|2211.9|2212.6|2212.3|2212|2211.7|13
1633047550000|2021-10-01 00:19:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|3
1633047560000|2021-10-01 00:19:20|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.9|2211.6|2
1633047570000|2021-10-01 00:19:30|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|2
1633047580000|2021-10-01 00:19:40|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.8|2211.5|1
1633047590000|2021-10-01 00:19:50|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212|2211.7|1
1633047600000|2021-10-01 00:20:00|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|7
1633047610000|2021-10-01 00:20:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1633047620000|2021-10-01 00:20:20|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.7|2211.4|5
1633047630000|2021-10-01 00:20:30|2211.9|2211.6|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|2
1633047640000|2021-10-01 00:20:40|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.7|2211.4|3
1633047650000|2021-10-01 00:20:50|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|1
1633047660000|2021-10-01 00:21:00|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|0
1633047670000|2021-10-01 00:21:10|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|2
1633047680000|2021-10-01 00:21:20|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|4
1633047690000|2021-10-01 00:21:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|1
1633047700000|2021-10-01 00:21:40|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|2
1633047710000|2021-10-01 00:21:50|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|4
1633047720000|2021-10-01 00:22:00|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211|2210.7|1
1633047730000|2021-10-01 00:22:10|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|2
1633047740000|2021-10-01 00:22:20|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|1
1633047750000|2021-10-01 00:22:30|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.3|2211|3
1633047760000|2021-10-01 00:22:40|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|0
1633047770000|2021-10-01 00:22:50|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|1
1633047780000|2021-10-01 00:23:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|1
1633047790000|2021-10-01 00:23:10|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.6|2211.3|0
1633047800000|2021-10-01 00:23:20|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|4
1633047810000|2021-10-01 00:23:30|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|1
1633047820000|2021-10-01 00:23:40|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|3
1633047830000|2021-10-01 00:23:50|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|0
1633047840000|2021-10-01 00:24:00|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1633047850000|2021-10-01 00:24:10|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|3
1633047860000|2021-10-01 00:24:20|2211.8|2211.5|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|4
1633047870000|2021-10-01 00:24:30|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212.1|2211.8|2
1633047880000|2021-10-01 00:24:40|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|1
1633047890000|2021-10-01 00:24:50|2212.1|2211.8|2212.1|2211.8|2212.3|2212|2212.1|2211.8|3
1633047900000|2021-10-01 00:25:00|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|2
1633047910000|2021-10-01 00:25:10|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1633047920000|2021-10-01 00:25:20|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|2
1633047940000|2021-10-01 00:25:40|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|1
1633047950000|2021-10-01 00:25:50|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.6|2211.3|1
1633047960000|2021-10-01 00:26:00|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212|2211.7|1
1633047970000|2021-10-01 00:26:10|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|5
1633047980000|2021-10-01 00:26:20|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|2
1633047990000|2021-10-01 00:26:30|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|1
1633048000000|2021-10-01 00:26:40|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|2
1633048010000|2021-10-01 00:26:50|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.3|2211|0
1633048020000|2021-10-01 00:27:00|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.2|2210.9|3
1633048030000|2021-10-01 00:27:10|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211.1|2210.8|2
1633048040000|2021-10-01 00:27:20|2211.2|2210.9|2211.3|2211|2211.6|2211.3|2211.2|2210.9|8
1633048050000|2021-10-01 00:27:30|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|2
1633048060000|2021-10-01 00:27:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|0
1633048070000|2021-10-01 00:27:50|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|4
1633048080000|2021-10-01 00:28:00|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|1
1633048090000|2021-10-01 00:28:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|1
1633048100000|2021-10-01 00:28:20|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|1
1633048110000|2021-10-01 00:28:30|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.7|2210.4|1
1633048120000|2021-10-01 00:28:40|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.7|2210.4|2
1633048130000|2021-10-01 00:28:50|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1633048140000|2021-10-01 00:29:00|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|2
1633048150000|2021-10-01 00:29:10|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|3
1633048160000|2021-10-01 00:29:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1633048170000|2021-10-01 00:29:30|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.9|2210.6|4
1633048180000|2021-10-01 00:29:40|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1633048190000|2021-10-01 00:29:50|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1633048200000|2021-10-01 00:30:00|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|4
1633048210000|2021-10-01 00:30:10|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|1
1633048220000|2021-10-01 00:30:20|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|1
1633048230000|2021-10-01 00:30:30|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1633048240000|2021-10-01 00:30:40|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1633048250000|2021-10-01 00:30:50|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|3
1633048260000|2021-10-01 00:31:00|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|1
1633048270000|2021-10-01 00:31:10|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1633048280000|2021-10-01 00:31:20|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|0
1633048290000|2021-10-01 00:31:30|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1633048300000|2021-10-01 00:31:40|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.3|2211|0
1633048310000|2021-10-01 00:31:50|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.3|2211|4
1633048320000|2021-10-01 00:32:00|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|1
1633048330000|2021-10-01 00:32:10|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|0
1633048340000|2021-10-01 00:32:20|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1633048350000|2021-10-01 00:32:30|2211.1|2210.8|2210.5|2210.2|2211.1|2210.8|2210.5|2210.2|0
1633048360000|2021-10-01 00:32:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|4
1633048370000|2021-10-01 00:32:50|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.3|2210|0
1633048380000|2021-10-01 00:33:00|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|2
1633048390000|2021-10-01 00:33:10|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|1
1633048400000|2021-10-01 00:33:20|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.3|2210|0
1633048410000|2021-10-01 00:33:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|0
1633048420000|2021-10-01 00:33:40|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|0
1633048430000|2021-10-01 00:33:50|2210.2|2209.9|2209.9|2209.6|2210.3|2210|2209.6|2209.3|12
1633048440000|2021-10-01 00:34:00|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2209.8|2209.5|6
1633048450000|2021-10-01 00:34:10|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.7|2209.4|15
1633048460000|2021-10-01 00:34:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1633048470000|2021-10-01 00:34:30|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|2
1633048480000|2021-10-01 00:34:40|2209.6|2209.3|2210.3|2210|2210.3|2210|2209.5|2209.2|1
1633048490000|2021-10-01 00:34:50|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|0
1633048500000|2021-10-01 00:35:00|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|3
1633048510000|2021-10-01 00:35:10|2210.3|2210|2210.3|2210|2210.5|2210.2|2210.1|2209.8|4
1633048520000|2021-10-01 00:35:20|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1633048530000|2021-10-01 00:35:30|2210.1|2209.8|2210.8|2210.5|2210.9|2210.6|2210.1|2209.8|12
1633048540000|2021-10-01 00:35:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1633048550000|2021-10-01 00:35:50|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|4
1633048560000|2021-10-01 00:36:00|2211.3|2211|2211.1|2210.8|2211.3|2211|2211|2210.7|2
1633048570000|2021-10-01 00:36:10|2211|2210.7|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1633048580000|2021-10-01 00:36:20|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1633048590000|2021-10-01 00:36:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|4
1633048600000|2021-10-01 00:36:40|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|1
1633048610000|2021-10-01 00:36:50|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|0
1633048620000|2021-10-01 00:37:00|2211.7|2211.4|2211.8|2211.5|2212|2211.7|2211.7|2211.4|14
1633048630000|2021-10-01 00:37:10|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|5
1633048640000|2021-10-01 00:37:20|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|2
1633048650000|2021-10-01 00:37:30|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|1
1633048660000|2021-10-01 00:37:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1633048670000|2021-10-01 00:37:50|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|4
1633048680000|2021-10-01 00:38:00|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|2
1633048690000|2021-10-01 00:38:10|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.3|2211|1
1633048700000|2021-10-01 00:38:20|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|1
1633048710000|2021-10-01 00:38:30|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|0
1633048720000|2021-10-01 00:38:40|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|0
1633048730000|2021-10-01 00:38:50|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|1
1633048740000|2021-10-01 00:39:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|8
1633048760000|2021-10-01 00:39:20|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|2
1633048770000|2021-10-01 00:39:30|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|7
1633048780000|2021-10-01 00:39:40|2212.2|2211.9|2212.3|2212|2212.5|2212.2|2212.2|2211.9|5
1633048790000|2021-10-01 00:39:50|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|1
1633048800000|2021-10-01 00:40:00|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.1|2211.8|3
1633048810000|2021-10-01 00:40:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|0
1633048820000|2021-10-01 00:40:20|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1633048830000|2021-10-01 00:40:30|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|9
1633048840000|2021-10-01 00:40:40|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.3|2212|6
1633048850000|2021-10-01 00:40:50|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.1|2211.8|4
1633048860000|2021-10-01 00:41:00|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|1
1633048870000|2021-10-01 00:41:10|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|0
1633048880000|2021-10-01 00:41:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1633048890000|2021-10-01 00:41:30|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|0
1633048900000|2021-10-01 00:41:40|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|2
1633048910000|2021-10-01 00:41:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|0
1633048920000|2021-10-01 00:42:00|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.3|2212|0
1633048940000|2021-10-01 00:42:20|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|10
1633048950000|2021-10-01 00:42:30|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|2
1633048960000|2021-10-01 00:42:40|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|0
1633048980000|2021-10-01 00:43:00|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|1
1633048990000|2021-10-01 00:43:10|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|2
1633049000000|2021-10-01 00:43:20|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|1
1633049010000|2021-10-01 00:43:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1633049020000|2021-10-01 00:43:40|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|0
1633049030000|2021-10-01 00:43:50|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|0
1633049040000|2021-10-01 00:44:00|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|2
1633049050000|2021-10-01 00:44:10|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|4
1633049060000|2021-10-01 00:44:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|11
1633049070000|2021-10-01 00:44:30|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633049080000|2021-10-01 00:44:40|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2212|2211.7|0
1633049090000|2021-10-01 00:44:50|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1633049100000|2021-10-01 00:45:00|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.5|2211.2|1
1633049110000|2021-10-01 00:45:10|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|0
1633049120000|2021-10-01 00:45:20|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1633049130000|2021-10-01 00:45:30|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.3|2211|4
1633049140000|2021-10-01 00:45:40|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|0
1633049150000|2021-10-01 00:45:50|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1633049160000|2021-10-01 00:46:00|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.3|2211|2
1633049170000|2021-10-01 00:46:10|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.8|2210.5|4
1633049180000|2021-10-01 00:46:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|14
1633049190000|2021-10-01 00:46:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|1
1633049200000|2021-10-01 00:46:40|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.7|2210.4|2
1633049210000|2021-10-01 00:46:50|2211|2210.7|2211.2|2210.9|2211.3|2211|2211|2210.7|1
1633049220000|2021-10-01 00:47:00|2211.1|2210.8|2210.6|2210.3|2211.1|2210.8|2210.5|2210.2|5
1633049230000|2021-10-01 00:47:10|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|1
1633049240000|2021-10-01 00:47:20|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|1
1633049250000|2021-10-01 00:47:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|7
1633049260000|2021-10-01 00:47:40|2210.5|2210.2|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|2
1633049270000|2021-10-01 00:47:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|5
1633049280000|2021-10-01 00:48:00|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|1
1633049290000|2021-10-01 00:48:10|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|4
1633049300000|2021-10-01 00:48:20|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.3|2210|3
1633049310000|2021-10-01 00:48:30|2210.3|2210|2210|2209.7|2210.3|2210|2209.9|2209.6|16
1633049320000|2021-10-01 00:48:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|5
1633049330000|2021-10-01 00:48:50|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|6
1633049340000|2021-10-01 00:49:00|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.6|2209.3|7
1633049350000|2021-10-01 00:49:10|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.8|2209.5|1
1633049360000|2021-10-01 00:49:20|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|1
1633049370000|2021-10-01 00:49:30|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|1
1633049380000|2021-10-01 00:49:40|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210|2209.7|1
1633049390000|2021-10-01 00:49:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.3|2210|13
1633049400000|2021-10-01 00:50:00|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2210|2209.7|2
1633049410000|2021-10-01 00:50:10|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1633049420000|2021-10-01 00:50:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|5
1633049430000|2021-10-01 00:50:30|2210.2|2209.9|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|1
1633049440000|2021-10-01 00:50:40|2210.3|2210|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|1
1633049450000|2021-10-01 00:50:50|2210|2209.7|2209|2208.7|2210|2209.7|2209|2208.7|43
1633049460000|2021-10-01 00:51:00|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|4
1633049470000|2021-10-01 00:51:10|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|13
1633049480000|2021-10-01 00:51:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|2
1633049490000|2021-10-01 00:51:30|2208.8|2208.5|2208.1|2207.8|2208.9|2208.6|2207.9|2207.6|36
1633049500000|2021-10-01 00:51:40|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208|2207.7|1
1633049510000|2021-10-01 00:51:50|2208.3|2208|2207.8|2207.5|2208.4|2208.1|2207.8|2207.5|27
1633049520000|2021-10-01 00:52:00|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|7
1633049530000|2021-10-01 00:52:10|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|6
1633049540000|2021-10-01 00:52:20|2207.5|2207.2|2207.6|2207.3|2207.9|2207.6|2207.5|2207.2|0
1633049550000|2021-10-01 00:52:30|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207.2|2206.9|1
1633049560000|2021-10-01 00:52:40|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2207.2|2206.9|1
1633049570000|2021-10-01 00:52:50|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|3
1633049580000|2021-10-01 00:53:00|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.7|2206.4|20
1633049590000|2021-10-01 00:53:10|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.7|2206.4|24
1633049600000|2021-10-01 00:53:20|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.8|2206.5|5
1633049610000|2021-10-01 00:53:30|2207.4|2207.1|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|1
1633049620000|2021-10-01 00:53:40|2207.3|2207|2207.6|2207.3|2207.7|2207.4|2207.3|2207|3
1633049630000|2021-10-01 00:53:50|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|0
1633049640000|2021-10-01 00:54:00|2207.7|2207.4|2208.1|2207.8|2208.3|2208|2207.7|2207.4|1
1633049650000|2021-10-01 00:54:10|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|3
1633049660000|2021-10-01 00:54:20|2208|2207.7|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1633049670000|2021-10-01 00:54:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|3
1633049690000|2021-10-01 00:54:50|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.7|2207.4|2
1633049700000|2021-10-01 00:55:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|2
1633049710000|2021-10-01 00:55:10|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|2
1633049720000|2021-10-01 00:55:20|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|4
1633049730000|2021-10-01 00:55:30|2207.6|2207.3|2208.1|2207.8|2208.1|2207.8|2207.5|2207.2|5
1633049740000|2021-10-01 00:55:40|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1633049750000|2021-10-01 00:55:50|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208|2207.7|0
1633049760000|2021-10-01 00:56:00|2208|2207.7|2207.1|2206.8|2208|2207.7|2207.1|2206.8|9
1633049770000|2021-10-01 00:56:10|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|1
1633049780000|2021-10-01 00:56:20|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1633049790000|2021-10-01 00:56:30|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1633049800000|2021-10-01 00:56:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1633049810000|2021-10-01 00:56:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1633049820000|2021-10-01 00:57:00|2207.1|2206.8|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|0
1633049830000|2021-10-01 00:57:10|2207.2|2206.9|2206.6|2206.3|2207.2|2206.9|2206.6|2206.3|6
1633049840000|2021-10-01 00:57:20|2206.7|2206.4|2207.2|2206.9|2207.3|2207|2206.7|2206.4|0
1633049850000|2021-10-01 00:57:30|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|5
1633049860000|2021-10-01 00:57:40|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|0
1633049870000|2021-10-01 00:57:50|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2207|2206.7|0
1633049880000|2021-10-01 00:58:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1633049890000|2021-10-01 00:58:10|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|4
1633049900000|2021-10-01 00:58:20|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|6
1633049910000|2021-10-01 00:58:30|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2207|2206.7|4
1633049920000|2021-10-01 00:58:40|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|0
1633049930000|2021-10-01 00:58:50|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|4
1633049940000|2021-10-01 00:59:00|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|4
1633049950000|2021-10-01 00:59:10|2206.3|2206|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|14
1633049960000|2021-10-01 00:59:20|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|12
1633049970000|2021-10-01 00:59:30|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|6
1633049980000|2021-10-01 00:59:40|2205.8|2205.5|2204.6|2204.3|2205.8|2205.5|2204.5|2204.2|73
1633049990000|2021-10-01 00:59:50|2204.5|2204.2|2204.3|2204|2204.6|2204.3|2204.3|2204|14
1633050000000|2021-10-01 01:00:00|2204.4|2204.1|2204.1|2203.8|2204.7|2204.4|2204.1|2203.8|19
1633050010000|2021-10-01 01:00:10|2204.2|2203.9|2204.8|2204.5|2204.8|2204.5|2204.1|2203.8|12
1633050020000|2021-10-01 01:00:20|2205|2204.7|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|6
1633050030000|2021-10-01 01:00:30|2204.8|2204.5|2204.9|2204.6|2205.2|2204.9|2204.8|2204.5|5
1633050040000|2021-10-01 01:00:40|2205|2204.7|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|10
1633050050000|2021-10-01 01:00:50|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|3
1633050060000|2021-10-01 01:01:00|2204.7|2204.4|2204|2203.7|2204.7|2204.4|2204|2203.7|12
1633050070000|2021-10-01 01:01:10|2203.8|2203.5|2202.6|2202.3|2203.8|2203.5|2202.5|2202.2|28
1633050080000|2021-10-01 01:01:20|2202.5|2202.2|2202.2|2201.9|2202.9|2202.6|2202.2|2201.9|20
1633050090000|2021-10-01 01:01:30|2202.3|2202|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|10
1633050100000|2021-10-01 01:01:40|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.6|2202.3|3
1633050110000|2021-10-01 01:01:50|2202.9|2202.6|2202.4|2202.1|2203|2202.7|2202.3|2202|10
1633050120000|2021-10-01 01:02:00|2202.5|2202.2|2201.2|2200.9|2202.7|2202.4|2200.7|2200.4|103
1633050130000|2021-10-01 01:02:10|2201|2200.7|2200.2|2199.9|2201.1|2200.8|2200|2199.7|48
1633050140000|2021-10-01 01:02:20|2200.1|2199.8|2200.3|2200|2200.6|2200.3|2199.8|2199.5|23
1633050150000|2021-10-01 01:02:30|2200.1|2199.8|2199.8|2199.5|2200.2|2199.9|2199.5|2199.2|50
1633050160000|2021-10-01 01:02:40|2199.9|2199.6|2200.2|2199.9|2200.3|2200|2199.7|2199.4|17
1633050170000|2021-10-01 01:02:50|2200.3|2200|2201|2200.7|2201|2200.7|2200.3|2200|14
1633050180000|2021-10-01 01:03:00|2200.9|2200.6|2200.4|2200.1|2201.1|2200.8|2200.3|2200|8
1633050190000|2021-10-01 01:03:10|2200.3|2200|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|3
1633050200000|2021-10-01 01:03:20|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|3
1633050210000|2021-10-01 01:03:30|2200|2199.7|2198.9|2198.6|2200.1|2199.8|2198.6|2198.3|60
1633050220000|2021-10-01 01:03:40|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.1|2197.8|46
1633050230000|2021-10-01 01:03:50|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.2|2197.9|7
1633050240000|2021-10-01 01:04:00|2198.6|2198.3|2199|2198.7|2199.1|2198.8|2198.2|2197.9|25
1633050250000|2021-10-01 01:04:10|2199.1|2198.8|2199.6|2199.3|2199.7|2199.4|2198.8|2198.5|21
1633050260000|2021-10-01 01:04:20|2199.7|2199.4|2200.2|2199.9|2200.3|2200|2199.7|2199.4|72
1633050270000|2021-10-01 01:04:30|2200.3|2200|2200.7|2200.4|2200.7|2200.4|2200.1|2199.8|13
1633050280000|2021-10-01 01:04:40|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|85
1633050290000|2021-10-01 01:04:50|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.3|2200|8
1633050300000|2021-10-01 01:05:00|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.3|2200|8
1633050310000|2021-10-01 01:05:10|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|11
1633050320000|2021-10-01 01:05:20|2200|2199.7|2199.4|2199.1|2200|2199.7|2199.4|2199.1|16
1633050330000|2021-10-01 01:05:30|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|10
1633050340000|2021-10-01 01:05:40|2199|2198.7|2199.2|2198.9|2199.4|2199.1|2198.8|2198.5|13
1633050350000|2021-10-01 01:05:50|2199.1|2198.8|2199|2198.7|2199.3|2199|2199|2198.7|10
1633050360000|2021-10-01 01:06:00|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|3
1633050370000|2021-10-01 01:06:10|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|5
1633050380000|2021-10-01 01:06:20|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|6
1633050390000|2021-10-01 01:06:30|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|8
1633050400000|2021-10-01 01:06:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|5
1633050410000|2021-10-01 01:06:50|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199|2198.7|1
1633050420000|2021-10-01 01:07:00|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.6|2199.3|9
1633050430000|2021-10-01 01:07:10|2198.4|2198.1|2198.1|2197.8|2198.7|2198.4|2198.1|2197.8|83
1633050440000|2021-10-01 01:07:20|2198.2|2197.9|2197.8|2197.5|2198.3|2198|2197.8|2197.5|24
1633050450000|2021-10-01 01:07:30|2197.7|2197.4|2197.2|2196.9|2197.7|2197.4|2196.8|2196.5|54
1633050460000|2021-10-01 01:07:40|2197.1|2196.8|2196.8|2196.5|2197.3|2197|2196.8|2196.5|6
1633050470000|2021-10-01 01:07:50|2196.9|2196.6|2196.6|2196.3|2197.2|2196.9|2196.5|2196.2|41
1633050480000|2021-10-01 01:08:00|2196.8|2196.5|2196|2195.7|2197|2196.7|2196|2195.7|29
1633050490000|2021-10-01 01:08:10|2196.1|2195.8|2194.5|2194.2|2196.5|2196.2|2194.5|2194.2|137
1633050500000|2021-10-01 01:08:20|2194.4|2194.1|2191.6|2191.3|2194.5|2194.2|2191.3|2191|609
1633050510000|2021-10-01 01:08:30|2191.5|2191.2|2190.4|2190.1|2192|2191.7|2190.3|2190|151
1633050520000|2021-10-01 01:08:40|2190.5|2190.2|2191.1|2190.8|2191.5|2191.2|2190.1|2189.8|92
1633050530000|2021-10-01 01:08:50|2191.2|2190.9|2191.5|2191.2|2191.6|2191.3|2191|2190.7|26
1633050540000|2021-10-01 01:09:00|2191.7|2191.4|2192.3|2192|2192.3|2192|2191.5|2191.2|23
1633050550000|2021-10-01 01:09:10|2192.6|2192.3|2192.7|2192.4|2192.9|2192.6|2192.4|2192.1|19
1633050560000|2021-10-01 01:09:20|2192.9|2192.6|2192.4|2192.1|2193|2192.7|2192.2|2191.9|27
1633050570000|2021-10-01 01:09:30|2192.8|2192.5|2191.5|2191.2|2192.9|2192.6|2191.5|2191.2|25
1633050580000|2021-10-01 01:09:40|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2190.9|2190.6|9
1633050590000|2021-10-01 01:09:50|2191|2190.7|2191.3|2191|2191.6|2191.3|2191|2190.7|12
1633050600000|2021-10-01 01:10:00|2191.6|2191.3|2192.1|2191.8|2192.2|2191.9|2191.2|2190.9|30
1633050610000|2021-10-01 01:10:10|2192.2|2191.9|2190.2|2189.9|2192.2|2191.9|2190|2189.7|115
1633050620000|2021-10-01 01:10:20|2190.3|2190|2190|2189.7|2190.4|2190.1|2189.7|2189.4|31
1633050630000|2021-10-01 01:10:30|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|13
1633050640000|2021-10-01 01:10:40|2190.7|2190.4|2191.4|2191.1|2191.4|2191.1|2190.6|2190.3|59
1633050650000|2021-10-01 01:10:50|2191.3|2191|2191.2|2190.9|2191.5|2191.2|2191.1|2190.8|5
1633050660000|2021-10-01 01:11:00|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2190.9|2190.6|18
1633050670000|2021-10-01 01:11:10|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.1|2190.8|12
1633050680000|2021-10-01 01:11:20|2190.9|2190.6|2190.1|2189.8|2191.1|2190.8|2190|2189.7|8
1633050690000|2021-10-01 01:11:30|2190|2189.7|2188.7|2188.4|2190|2189.7|2188.6|2188.3|88
1633050700000|2021-10-01 01:11:40|2188.9|2188.6|2188.1|2187.8|2189.4|2189.1|2188.1|2187.8|89
1633050710000|2021-10-01 01:11:50|2187.9|2187.6|2188.4|2188.1|2188.4|2188.1|2187.1|2186.8|55
1633050720000|2021-10-01 01:12:00|2188.5|2188.2|2188.6|2188.3|2188.9|2188.6|2188.1|2187.8|42
1633050730000|2021-10-01 01:12:10|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|41
1633050740000|2021-10-01 01:12:20|2188.6|2188.3|2188.8|2188.5|2188.9|2188.6|2188.4|2188.1|20
1633050750000|2021-10-01 01:12:30|2188.7|2188.4|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|45
1633050760000|2021-10-01 01:12:40|2188.5|2188.2|2187.9|2187.6|2188.6|2188.3|2187.9|2187.6|39
1633050770000|2021-10-01 01:12:50|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.1|2186.8|43
1633050780000|2021-10-01 01:13:00|2187.6|2187.3|2186.8|2186.5|2187.8|2187.5|2186.8|2186.5|49
1633050790000|2021-10-01 01:13:10|2186.7|2186.4|2186.8|2186.5|2187.3|2187|2186.6|2186.3|58
1633050800000|2021-10-01 01:13:20|2186.7|2186.4|2187.3|2187|2187.3|2187|2186.7|2186.4|7
1633050810000|2021-10-01 01:13:30|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187|2186.7|50
1633050820000|2021-10-01 01:13:40|2187.2|2186.9|2187.3|2187|2187.6|2187.3|2187.2|2186.9|14
1633050830000|2021-10-01 01:13:50|2187.5|2187.2|2187.7|2187.4|2188.1|2187.8|2187.4|2187.1|19
1633050840000|2021-10-01 01:14:00|2187.6|2187.3|2186.8|2186.5|2187.7|2187.4|2186.8|2186.5|30
1633050850000|2021-10-01 01:14:10|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.6|2186.3|36
1633050860000|2021-10-01 01:14:20|2186.9|2186.6|2187.6|2187.3|2187.6|2187.3|2186.4|2186.1|38
1633050870000|2021-10-01 01:14:30|2187.5|2187.2|2188|2187.7|2188.1|2187.8|2187.5|2187.2|16
1633050880000|2021-10-01 01:14:40|2187.9|2187.6|2187.7|2187.4|2188|2187.7|2187.3|2187|68
1633050890000|2021-10-01 01:14:50|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|7
1633050900000|2021-10-01 01:15:00|2187.7|2187.4|2188|2187.7|2188.1|2187.8|2187.4|2187.1|43
1633050910000|2021-10-01 01:15:10|2187.7|2187.4|2188.1|2187.8|2188.6|2188.3|2187.7|2187.4|35
1633050920000|2021-10-01 01:15:20|2188.2|2187.9|2188.6|2188.3|2188.6|2188.3|2187.8|2187.5|31
1633050930000|2021-10-01 01:15:30|2188.5|2188.2|2187.5|2187.2|2188.5|2188.2|2187.1|2186.8|55
1633050940000|2021-10-01 01:15:40|2187.4|2187.1|2187.1|2186.8|2187.5|2187.2|2186.9|2186.6|20
1633050950000|2021-10-01 01:15:50|2187.2|2186.9|2187.3|2187|2187.3|2187|2187|2186.7|3
1633050960000|2021-10-01 01:16:00|2187.2|2186.9|2187|2186.7|2187.3|2187|2186.9|2186.6|10
1633050970000|2021-10-01 01:16:10|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|6
1633050980000|2021-10-01 01:16:20|2187.3|2187|2187.6|2187.3|2187.8|2187.5|2187.2|2186.9|5
1633050990000|2021-10-01 01:16:30|2187.5|2187.2|2187.6|2187.3|2188.1|2187.8|2187.5|2187.2|5
1633051000000|2021-10-01 01:16:40|2187.8|2187.5|2188.3|2188|2188.4|2188.1|2187.8|2187.5|5
1633051010000|2021-10-01 01:16:50|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.1|2187.8|13
1633051020000|2021-10-01 01:17:00|2188.4|2188.1|2189.2|2188.9|2189.3|2189|2188.4|2188.1|13
1633051030000|2021-10-01 01:17:10|2189.1|2188.8|2189.5|2189.2|2190|2189.7|2189.1|2188.8|39
1633051040000|2021-10-01 01:17:20|2189.6|2189.3|2190.2|2189.9|2190.2|2189.9|2189.5|2189.2|40
1633051050000|2021-10-01 01:17:30|2190.6|2190.3|2190.5|2190.2|2191|2190.7|2190.4|2190.1|13
1633051060000|2021-10-01 01:17:40|2190.6|2190.3|2191.3|2191|2191.6|2191.3|2190.6|2190.3|7
1633051070000|2021-10-01 01:17:50|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|21
1633051080000|2021-10-01 01:18:00|2192|2191.7|2191.4|2191.1|2192.2|2191.9|2191.2|2190.9|24
1633051090000|2021-10-01 01:18:10|2191.2|2190.9|2190.6|2190.3|2191.3|2191|2190.6|2190.3|7
1633051100000|2021-10-01 01:18:20|2190.7|2190.4|2191.3|2191|2191.4|2191.1|2190.7|2190.4|12
1633051110000|2021-10-01 01:18:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191|2190.7|14
1633051120000|2021-10-01 01:18:40|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.4|2191.1|3
1633051130000|2021-10-01 01:18:50|2191.5|2191.2|2191.3|2191|2191.7|2191.4|2191.3|2191|4
1633051140000|2021-10-01 01:19:00|2191.2|2190.9|2190.4|2190.1|2191.3|2191|2190.4|2190.1|25
1633051150000|2021-10-01 01:19:10|2190.6|2190.3|2190.6|2190.3|2191.2|2190.9|2190.5|2190.2|16
1633051160000|2021-10-01 01:19:20|2190.4|2190.1|2190.3|2190|2190.6|2190.3|2190.3|2190|5
1633051170000|2021-10-01 01:19:30|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.7|2189.4|5
1633051180000|2021-10-01 01:19:40|2189.9|2189.6|2189.3|2189|2190|2189.7|2189.3|2189|13
1633051190000|2021-10-01 01:19:50|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189|2188.7|16
1633051200000|2021-10-01 01:20:00|2189.3|2189|2189.6|2189.3|2189.8|2189.5|2189.2|2188.9|13
1633051210000|2021-10-01 01:20:10|2189.7|2189.4|2190|2189.7|2190.1|2189.8|2189.7|2189.4|16
1633051220000|2021-10-01 01:20:20|2190.1|2189.8|2189.8|2189.5|2190.3|2190|2189.8|2189.5|18
1633051230000|2021-10-01 01:20:30|2189.7|2189.4|2189.1|2188.8|2189.7|2189.4|2188.9|2188.6|13
1633051240000|2021-10-01 01:20:40|2189.2|2188.9|2189.8|2189.5|2189.8|2189.5|2189.2|2188.9|7
1633051250000|2021-10-01 01:20:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|2
1633051260000|2021-10-01 01:21:00|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|4
1633051270000|2021-10-01 01:21:10|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190|2189.7|2
1633051280000|2021-10-01 01:21:20|2190|2189.7|2189.8|2189.5|2190.1|2189.8|2189.6|2189.3|11
1633051290000|2021-10-01 01:21:30|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|0
1633051300000|2021-10-01 01:21:40|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1633051310000|2021-10-01 01:21:50|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190|2189.7|8
1633051320000|2021-10-01 01:22:00|2190.3|2190|2189.7|2189.4|2190.4|2190.1|2189.6|2189.3|1
1633051330000|2021-10-01 01:22:10|2189.6|2189.3|2190|2189.7|2190|2189.7|2189.4|2189.1|7
1633051340000|2021-10-01 01:22:20|2190.1|2189.8|2190.8|2190.5|2191|2190.7|2190.1|2189.8|6
1633051350000|2021-10-01 01:22:30|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.7|2190.4|13
1633051360000|2021-10-01 01:22:40|2190.8|2190.5|2191.1|2190.8|2191.5|2191.2|2190.8|2190.5|8
1633051370000|2021-10-01 01:22:50|2191.2|2190.9|2191.5|2191.2|2191.7|2191.4|2191.2|2190.9|6
1633051380000|2021-10-01 01:23:00|2191.6|2191.3|2191.2|2190.9|2191.8|2191.5|2191.2|2190.9|2
1633051390000|2021-10-01 01:23:10|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.1|2190.8|1
1633051400000|2021-10-01 01:23:20|2191.4|2191.1|2192|2191.7|2192.1|2191.8|2191.4|2191.1|16
1633051410000|2021-10-01 01:23:30|2191.9|2191.6|2192|2191.7|2192.2|2191.9|2191.9|2191.6|9
1633051420000|2021-10-01 01:23:40|2191.9|2191.6|2191.8|2191.5|2192.2|2191.9|2191.7|2191.4|3
1633051430000|2021-10-01 01:23:50|2192|2191.7|2191.5|2191.2|2192.2|2191.9|2191.5|2191.2|4
1633051440000|2021-10-01 01:24:00|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.3|2191|5
1633051450000|2021-10-01 01:24:10|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|24
1633051460000|2021-10-01 01:24:20|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.6|2190.3|3
1633051470000|2021-10-01 01:24:30|2190.9|2190.6|2190.4|2190.1|2190.9|2190.6|2190.2|2189.9|5
1633051480000|2021-10-01 01:24:40|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|4
1633051490000|2021-10-01 01:24:50|2190.7|2190.4|2190.8|2190.5|2191|2190.7|2190.4|2190.1|11
1633051500000|2021-10-01 01:25:00|2191|2190.7|2190.5|2190.2|2191.2|2190.9|2190.5|2190.2|13
1633051510000|2021-10-01 01:25:10|2190.4|2190.1|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|8
1633051520000|2021-10-01 01:25:20|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|0
1633051530000|2021-10-01 01:25:30|2190.4|2190.1|2190.2|2189.9|2190.5|2190.2|2190.1|2189.8|3
1633051540000|2021-10-01 01:25:40|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2190|2189.7|4
1633051550000|2021-10-01 01:25:50|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|7
1633051560000|2021-10-01 01:26:00|2190.2|2189.9|2190|2189.7|2190.5|2190.2|2190|2189.7|3
1633051570000|2021-10-01 01:26:10|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|5
1633051580000|2021-10-01 01:26:20|2189.9|2189.6|2190.2|2189.9|2190.4|2190.1|2189.9|2189.6|5
1633051590000|2021-10-01 01:26:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.1|2189.8|2
1633051600000|2021-10-01 01:26:40|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|2
1633051610000|2021-10-01 01:26:50|2190.1|2189.8|2190|2189.7|2190.3|2190|2189.9|2189.6|22
1633051620000|2021-10-01 01:27:00|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|8
1633051630000|2021-10-01 01:27:10|2190.3|2190|2189.6|2189.3|2190.3|2190|2189.6|2189.3|5
1633051640000|2021-10-01 01:27:20|2189.5|2189.2|2189.3|2189|2189.6|2189.3|2189|2188.7|0
1633051650000|2021-10-01 01:27:30|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189|2188.7|6
1633051660000|2021-10-01 01:27:40|2189.1|2188.8|2189.4|2189.1|2189.7|2189.4|2189|2188.7|13
1633051670000|2021-10-01 01:27:50|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|2
1633051680000|2021-10-01 01:28:00|2189.6|2189.3|2190.2|2189.9|2190.2|2189.9|2189.6|2189.3|12
1633051690000|2021-10-01 01:28:10|2190.1|2189.8|2190.1|2189.8|2190.3|2190|2190.1|2189.8|11
1633051700000|2021-10-01 01:28:20|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|3
1633051710000|2021-10-01 01:28:30|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|5
1633051720000|2021-10-01 01:28:40|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.3|2190|5
1633051730000|2021-10-01 01:28:50|2190.4|2190.1|2190.8|2190.5|2190.9|2190.6|2190.3|2190|5
1633051740000|2021-10-01 01:29:00|2190.7|2190.4|2190.7|2190.4|2191.2|2190.9|2190.6|2190.3|16
1633051750000|2021-10-01 01:29:10|2190.6|2190.3|2189.9|2189.6|2190.7|2190.4|2189.8|2189.5|22
1633051760000|2021-10-01 01:29:20|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.7|2189.4|14
1633051770000|2021-10-01 01:29:30|2189.8|2189.5|2190.1|2189.8|2190.5|2190.2|2189.8|2189.5|5
1633051780000|2021-10-01 01:29:40|2190.2|2189.9|2189.8|2189.5|2190.3|2190|2189.7|2189.4|3
1633051790000|2021-10-01 01:29:50|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|4
1633051800000|2021-10-01 01:30:00|2189.4|2189.1|2188.8|2188.5|2189.4|2189.1|2188.8|2188.5|9
1633051810000|2021-10-01 01:30:10|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2188.1|2187.8|35
1633051820000|2021-10-01 01:30:20|2188.1|2187.8|2188.4|2188.1|2188.6|2188.3|2187.9|2187.6|20
1633051830000|2021-10-01 01:30:30|2188.3|2188|2188.3|2188|2188.6|2188.3|2187.9|2187.6|4
1633051840000|2021-10-01 01:30:40|2188.4|2188.1|2188|2187.7|2188.4|2188.1|2187.7|2187.4|14
1633051850000|2021-10-01 01:30:50|2188.3|2188|2188.3|2188|2188.5|2188.2|2187.8|2187.5|43
1633051860000|2021-10-01 01:31:00|2188.2|2187.9|2188.3|2188|2188.3|2188|2188|2187.7|2
1633051870000|2021-10-01 01:31:10|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188|2187.7|2
1633051880000|2021-10-01 01:31:20|2188.3|2188|2188.7|2188.4|2188.7|2188.4|2188.2|2187.9|7
1633051890000|2021-10-01 01:31:30|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.6|2188.3|7
1633051900000|2021-10-01 01:31:40|2189.1|2188.8|2189.4|2189.1|2189.4|2189.1|2189|2188.7|7
1633051910000|2021-10-01 01:31:50|2188.9|2188.6|2189.2|2188.9|2189.3|2189|2188.9|2188.6|4
1633051920000|2021-10-01 01:32:00|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.7|2188.4|2
1633051930000|2021-10-01 01:32:10|2188.6|2188.3|2188|2187.7|2189.2|2188.9|2188|2187.7|58
1633051940000|2021-10-01 01:32:20|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|30
1633051950000|2021-10-01 01:32:30|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.5|2187.2|11
1633051960000|2021-10-01 01:32:40|2187.9|2187.6|2187.7|2187.4|2188.2|2187.9|2187.7|2187.4|4
1633051970000|2021-10-01 01:32:50|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.7|2187.4|1
1633051980000|2021-10-01 01:33:00|2187.7|2187.4|2188.7|2188.4|2188.7|2188.4|2187.7|2187.4|8
1633051990000|2021-10-01 01:33:10|2188.6|2188.3|2188.3|2188|2188.7|2188.4|2188.2|2187.9|6
1633052000000|2021-10-01 01:33:20|2188.2|2187.9|2188|2187.7|2188.3|2188|2187.9|2187.6|1
1633052010000|2021-10-01 01:33:30|2188.1|2187.8|2188.2|2187.9|2188.4|2188.1|2187.7|2187.4|6
1633052020000|2021-10-01 01:33:40|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|11
1633052030000|2021-10-01 01:33:50|2188|2187.7|2188.3|2188|2188.4|2188.1|2187.8|2187.5|9
1633052040000|2021-10-01 01:34:00|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|5
1633052050000|2021-10-01 01:34:10|2188.3|2188|2187.7|2187.4|2188.4|2188.1|2187.6|2187.3|3
1633052060000|2021-10-01 01:34:20|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.1|2186.8|35
1633052070000|2021-10-01 01:34:30|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|45
1633052080000|2021-10-01 01:34:40|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.2|2186.9|5
1633052090000|2021-10-01 01:34:50|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|13
1633052100000|2021-10-01 01:35:00|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|36
1633052110000|2021-10-01 01:35:10|2187.4|2187.1|2186.7|2186.4|2187.5|2187.2|2186.7|2186.4|12
1633052120000|2021-10-01 01:35:20|2186.6|2186.3|2186.3|2186|2186.7|2186.4|2186.3|2186|23
1633052130000|2021-10-01 01:35:30|2186.2|2185.9|2186.5|2186.2|2186.6|2186.3|2186.2|2185.9|10
1633052140000|2021-10-01 01:35:40|2186.4|2186.1|2185.8|2185.5|2186.6|2186.3|2185.8|2185.5|32
1633052150000|2021-10-01 01:35:50|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.4|2185.1|14
1633052160000|2021-10-01 01:36:00|2185.6|2185.3|2185.3|2185|2186|2185.7|2185|2184.7|67
1633052170000|2021-10-01 01:36:10|2185.4|2185.1|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|9
1633052180000|2021-10-01 01:36:20|2185.8|2185.5|2186|2185.7|2186.2|2185.9|2185.7|2185.4|7
1633052190000|2021-10-01 01:36:30|2185.9|2185.6|2186.2|2185.9|2186.3|2186|2185.7|2185.4|14
1633052200000|2021-10-01 01:36:40|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.1|2185.8|8
1633052210000|2021-10-01 01:36:50|2186.1|2185.8|2185.6|2185.3|2186.3|2186|2185.6|2185.3|64
1633052220000|2021-10-01 01:37:00|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.2|2184.9|61
1633052230000|2021-10-01 01:37:10|2185.4|2185.1|2184.9|2184.6|2185.5|2185.2|2184.9|2184.6|18
1633052240000|2021-10-01 01:37:20|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2185|2184.7|5
1633052250000|2021-10-01 01:37:30|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.3|2185|9
1633052260000|2021-10-01 01:37:40|2185.6|2185.3|2185.3|2185|2185.7|2185.4|2185.3|2185|7
1633052270000|2021-10-01 01:37:50|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|6
1633052280000|2021-10-01 01:38:00|2185.1|2184.8|2185.5|2185.2|2185.6|2185.3|2185.1|2184.8|3
1633052290000|2021-10-01 01:38:10|2185.4|2185.1|2184.9|2184.6|2185.4|2185.1|2184.8|2184.5|25
1633052300000|2021-10-01 01:38:20|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.5|2184.2|7
1633052310000|2021-10-01 01:38:30|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184|2183.7|38
1633052320000|2021-10-01 01:38:40|2184.2|2183.9|2183.4|2183.1|2184.3|2184|2183.4|2183.1|26
1633052330000|2021-10-01 01:38:50|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2182.9|2182.6|31
1633052340000|2021-10-01 01:39:00|2183.4|2183.1|2183.6|2183.3|2183.7|2183.4|2183.4|2183.1|32
1633052350000|2021-10-01 01:39:10|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.5|2183.2|4
1633052360000|2021-10-01 01:39:20|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|20
1633052370000|2021-10-01 01:39:30|2184|2183.7|2184.5|2184.2|2184.5|2184.2|2183.9|2183.6|8
1633052380000|2021-10-01 01:39:40|2184.6|2184.3|2186.2|2185.9|2186.3|2186|2184.6|2184.3|51
1633052390000|2021-10-01 01:39:50|2186.1|2185.8|2185.9|2185.6|2186.5|2186.2|2185.9|2185.6|21
1633052400000|2021-10-01 01:40:00|2185.8|2185.5|2185.1|2184.8|2185.8|2185.5|2184.9|2184.6|23
1633052410000|2021-10-01 01:40:10|2185.2|2184.9|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|9
1633052420000|2021-10-01 01:40:20|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2185.9|2185.6|7
1633052430000|2021-10-01 01:40:30|2185.9|2185.6|2185.2|2184.9|2185.9|2185.6|2185.2|2184.9|19
1633052440000|2021-10-01 01:40:40|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2184.8|2184.5|13
1633052450000|2021-10-01 01:40:50|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2185.1|2184.8|8
1633052460000|2021-10-01 01:41:00|2184.7|2184.4|2183.2|2182.9|2184.7|2184.4|2183.2|2182.9|30
1633052470000|2021-10-01 01:41:10|2183.3|2183|2183.8|2183.5|2183.8|2183.5|2183.2|2182.9|6
1633052480000|2021-10-01 01:41:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|2
1633052490000|2021-10-01 01:41:30|2184|2183.7|2183.9|2183.6|2184.2|2183.9|2183.9|2183.6|6
1633052500000|2021-10-01 01:41:40|2184|2183.7|2184.3|2184|2184.3|2184|2184|2183.7|2
1633052510000|2021-10-01 01:41:50|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.1|2183.8|4
1633052520000|2021-10-01 01:42:00|2184.4|2184.1|2184|2183.7|2184.4|2184.1|2184|2183.7|15
1633052530000|2021-10-01 01:42:10|2184.1|2183.8|2184|2183.7|2184.2|2183.9|2183.8|2183.5|27
1633052540000|2021-10-01 01:42:20|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.9|2183.6|0
1633052550000|2021-10-01 01:42:30|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|1
1633052560000|2021-10-01 01:42:40|2184|2183.7|2183.5|2183.2|2184|2183.7|2183.5|2183.2|5
1633052570000|2021-10-01 01:42:50|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|2
1633052580000|2021-10-01 01:43:00|2184|2183.7|2184.5|2184.2|2184.9|2184.6|2184|2183.7|18
1633052590000|2021-10-01 01:43:10|2184.8|2184.5|2185.2|2184.9|2185.4|2185.1|2184.7|2184.4|6
1633052600000|2021-10-01 01:43:20|2185.3|2185|2186.1|2185.8|2186.2|2185.9|2185.3|2185|2
1633052610000|2021-10-01 01:43:30|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.8|2185.5|7
1633052620000|2021-10-01 01:43:40|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.8|2185.5|6
1633052630000|2021-10-01 01:43:50|2185.9|2185.6|2186.3|2186|2186.7|2186.4|2185.9|2185.6|36
1633052640000|2021-10-01 01:44:00|2186.2|2185.9|2186.5|2186.2|2186.6|2186.3|2186.2|2185.9|9
1633052650000|2021-10-01 01:44:10|2186.6|2186.3|2186.7|2186.4|2186.9|2186.6|2186.4|2186.1|17
1633052660000|2021-10-01 01:44:20|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|3
1633052670000|2021-10-01 01:44:30|2186.7|2186.4|2187.7|2187.4|2187.7|2187.4|2186.7|2186.4|31
1633052680000|2021-10-01 01:44:40|2188|2187.7|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|15
1633052690000|2021-10-01 01:44:50|2188|2187.7|2187.9|2187.6|2188.3|2188|2187.6|2187.3|8
1633052700000|2021-10-01 01:45:00|2188.1|2187.8|2188|2187.7|2188.4|2188.1|2187.9|2187.6|10
1633052710000|2021-10-01 01:45:10|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|4
1633052720000|2021-10-01 01:45:20|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|10
1633052730000|2021-10-01 01:45:30|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.4|2187.1|10
1633052740000|2021-10-01 01:45:40|2187.5|2187.2|2186.9|2186.6|2187.5|2187.2|2186.9|2186.6|5
1633052750000|2021-10-01 01:45:50|2187|2186.7|2187|2186.7|2187|2186.7|2186.7|2186.4|5
1633052760000|2021-10-01 01:46:00|2187.1|2186.8|2187.4|2187.1|2187.7|2187.4|2187.1|2186.8|3
1633052770000|2021-10-01 01:46:10|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.3|2187|0
1633052780000|2021-10-01 01:46:20|2187.5|2187.2|2187.2|2186.9|2187.5|2187.2|2187.1|2186.8|2
1633052790000|2021-10-01 01:46:30|2187.3|2187|2187.5|2187.2|2187.7|2187.4|2187.3|2187|2
1633052800000|2021-10-01 01:46:40|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.3|2187|0
1633052810000|2021-10-01 01:46:50|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2187|2186.7|6
1633052820000|2021-10-01 01:47:00|2187|2186.7|2187.3|2187|2187.5|2187.2|2186.9|2186.6|3
1633052830000|2021-10-01 01:47:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|5
1633052840000|2021-10-01 01:47:20|2187.5|2187.2|2188.1|2187.8|2188.1|2187.8|2187.5|2187.2|2
1633052850000|2021-10-01 01:47:30|2188|2187.7|2187.3|2187|2188|2187.7|2187.3|2187|1
1633052860000|2021-10-01 01:47:40|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.4|2187.1|5
1633052870000|2021-10-01 01:47:50|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.3|2187|1
1633052880000|2021-10-01 01:48:00|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|2
1633052890000|2021-10-01 01:48:10|2187.6|2187.3|2188|2187.7|2188|2187.7|2187.6|2187.3|1
1633052900000|2021-10-01 01:48:20|2187.9|2187.6|2187.4|2187.1|2187.9|2187.6|2187.4|2187.1|2
1633052910000|2021-10-01 01:48:30|2187.2|2186.9|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|4
1633052920000|2021-10-01 01:48:40|2187.3|2187|2187.2|2186.9|2187.3|2187|2187|2186.7|0
1633052930000|2021-10-01 01:48:50|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|0
1633052940000|2021-10-01 01:49:00|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.6|2186.3|2
1633052950000|2021-10-01 01:49:10|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|1
1633052960000|2021-10-01 01:49:20|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.4|2185.1|3
1633052970000|2021-10-01 01:49:30|2185.4|2185.1|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|8
1633052980000|2021-10-01 01:49:40|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.5|2185.2|2
1633052990000|2021-10-01 01:49:50|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.7|2185.4|6
1633053000000|2021-10-01 01:50:00|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|1
1633053010000|2021-10-01 01:50:10|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|1
1633053020000|2021-10-01 01:50:20|2185.5|2185.2|2184.9|2184.6|2185.6|2185.3|2184.8|2184.5|15
1633053030000|2021-10-01 01:50:30|2184.8|2184.5|2184.6|2184.3|2184.9|2184.6|2184.5|2184.2|13
1633053040000|2021-10-01 01:50:40|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.1|2183.8|5
1633053050000|2021-10-01 01:50:50|2184.3|2184|2184.3|2184|2184.6|2184.3|2184.2|2183.9|8
1633053060000|2021-10-01 01:51:00|2184.4|2184.1|2184.8|2184.5|2184.8|2184.5|2184.3|2184|11
1633053070000|2021-10-01 01:51:10|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2185|2184.7|5
1633053080000|2021-10-01 01:51:20|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|5
1633053090000|2021-10-01 01:51:30|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|2
1633053100000|2021-10-01 01:51:40|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185|2184.7|2
1633053110000|2021-10-01 01:51:50|2185.3|2185|2186|2185.7|2186.2|2185.9|2185.3|2185|16
1633053120000|2021-10-01 01:52:00|2185.9|2185.6|2186.4|2186.1|2186.6|2186.3|2185.9|2185.6|2
1633053130000|2021-10-01 01:52:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186|2185.7|9
1633053140000|2021-10-01 01:52:20|2186.3|2186|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|5
1633053150000|2021-10-01 01:52:30|2186.1|2185.8|2185.1|2184.8|2186.2|2185.9|2185.1|2184.8|1
1633053160000|2021-10-01 01:52:40|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.1|2184.8|3
1633053170000|2021-10-01 01:52:50|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2184.8|2184.5|6
1633053180000|2021-10-01 01:53:00|2184.9|2184.6|2185.4|2185.1|2185.5|2185.2|2184.9|2184.6|6
1633053190000|2021-10-01 01:53:10|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.3|2185|1
1633053200000|2021-10-01 01:53:20|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.1|2184.8|1
1633053210000|2021-10-01 01:53:30|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.5|2185.2|2
1633053220000|2021-10-01 01:53:40|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|1
1633053230000|2021-10-01 01:53:50|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.3|2186|6
1633053240000|2021-10-01 01:54:00|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|0
1633053250000|2021-10-01 01:54:10|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.5|2186.2|1
1633053260000|2021-10-01 01:54:20|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.2|2185.9|1
1633053270000|2021-10-01 01:54:30|2186.4|2186.1|2186.3|2186|2186.6|2186.3|2186.2|2185.9|0
1633053280000|2021-10-01 01:54:40|2186.4|2186.1|2186.5|2186.2|2186.7|2186.4|2186.3|2186|4
1633053290000|2021-10-01 01:54:50|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.2|2185.9|0
1633053300000|2021-10-01 01:55:00|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2185.9|2185.6|7
1633053310000|2021-10-01 01:55:10|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|1
1633053320000|2021-10-01 01:55:20|2186.3|2186|2186.2|2185.9|2186.3|2186|2185.9|2185.6|2
1633053330000|2021-10-01 01:55:30|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2186.1|2185.8|3
1633053340000|2021-10-01 01:55:40|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186.1|2185.8|2
1633053350000|2021-10-01 01:55:50|2186.3|2186|2186.9|2186.6|2187|2186.7|2186.3|2186|2
1633053360000|2021-10-01 01:56:00|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|1
1633053370000|2021-10-01 01:56:10|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1633053380000|2021-10-01 01:56:20|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|5
1633053390000|2021-10-01 01:56:30|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187|2186.7|2
1633053400000|2021-10-01 01:56:40|2187.2|2186.9|2187.7|2187.4|2187.7|2187.4|2187.2|2186.9|1
1633053410000|2021-10-01 01:56:50|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|2
1633053420000|2021-10-01 01:57:00|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2187.3|2187|1
1633053430000|2021-10-01 01:57:10|2187.6|2187.3|2187.2|2186.9|2187.7|2187.4|2187.2|2186.9|1
1633053440000|2021-10-01 01:57:20|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|4
1633053450000|2021-10-01 01:57:30|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|12
1633053460000|2021-10-01 01:57:40|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.3|2187|4
1633053470000|2021-10-01 01:57:50|2187.6|2187.3|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|3
1633053480000|2021-10-01 01:58:00|2187.5|2187.2|2187.2|2186.9|2187.6|2187.3|2187|2186.7|3
1633053490000|2021-10-01 01:58:10|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187|2186.7|0
1633053500000|2021-10-01 01:58:20|2187.3|2187|2186.6|2186.3|2187.3|2187|2186.6|2186.3|2
1633053510000|2021-10-01 01:58:30|2186.5|2186.2|2185.5|2185.2|2186.5|2186.2|2184.9|2184.6|33
1633053520000|2021-10-01 01:58:40|2185.6|2185.3|2185.1|2184.8|2185.7|2185.4|2184.6|2184.3|9
1633053530000|2021-10-01 01:58:50|2185.2|2184.9|2184.9|2184.6|2185.3|2185|2184.6|2184.3|15
1633053540000|2021-10-01 01:59:00|2184.8|2184.5|2185.4|2185.1|2185.4|2185.1|2184.8|2184.5|17
1633053550000|2021-10-01 01:59:10|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2185.2|2184.9|18
1633053560000|2021-10-01 01:59:20|2185.5|2185.2|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|1
1633053570000|2021-10-01 01:59:30|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.7|2185.4|1
1633053580000|2021-10-01 01:59:40|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.8|2185.5|8
1633053590000|2021-10-01 01:59:50|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|2
1633053600000|2021-10-01 02:00:00|2185.7|2185.4|2184.8|2184.5|2185.8|2185.5|2184.8|2184.5|10
1633053610000|2021-10-01 02:00:10|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|4
1633053620000|2021-10-01 02:00:20|2184.7|2184.4|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|0
1633053630000|2021-10-01 02:00:30|2184.8|2184.5|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|2
1633053640000|2021-10-01 02:00:40|2184.8|2184.5|2184.8|2184.5|2185|2184.7|2184.8|2184.5|1
1633053650000|2021-10-01 02:00:50|2184.9|2184.6|2184.6|2184.3|2184.9|2184.6|2184.5|2184.2|4
1633053660000|2021-10-01 02:01:00|2184.7|2184.4|2184.1|2183.8|2184.7|2184.4|2183.9|2183.6|58
1633053670000|2021-10-01 02:01:10|2184.3|2184|2184.8|2184.5|2184.8|2184.5|2184.1|2183.8|13
1633053680000|2021-10-01 02:01:20|2184.9|2184.6|2185.7|2185.4|2185.7|2185.4|2184.9|2184.6|1
1633053690000|2021-10-01 02:01:30|2185.6|2185.3|2186.1|2185.8|2186.3|2186|2185.5|2185.2|7
1633053700000|2021-10-01 02:01:40|2186.2|2185.9|2186.3|2186|2186.5|2186.2|2186.1|2185.8|0
1633053710000|2021-10-01 02:01:50|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2185.9|2185.6|1
1633053720000|2021-10-01 02:02:00|2186.2|2185.9|2186|2185.7|2186.7|2186.4|2185.9|2185.6|4
1633053730000|2021-10-01 02:02:10|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|0
1633053740000|2021-10-01 02:02:20|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|1
1633053750000|2021-10-01 02:02:30|2186.3|2186|2185.8|2185.5|2186.3|2186|2185.7|2185.4|1
1633053760000|2021-10-01 02:02:40|2185.7|2185.4|2186.2|2185.9|2186.3|2186|2185.7|2185.4|8
1633053770000|2021-10-01 02:02:50|2186.1|2185.8|2186.6|2186.3|2186.6|2186.3|2186|2185.7|36
1633053780000|2021-10-01 02:03:00|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.5|2186.2|9
1633053790000|2021-10-01 02:03:10|2186.5|2186.2|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|4
1633053800000|2021-10-01 02:03:20|2186.8|2186.5|2187.2|2186.9|2187.2|2186.9|2186.6|2186.3|12
1633053810000|2021-10-01 02:03:30|2187.1|2186.8|2186.7|2186.4|2187.2|2186.9|2186.6|2186.3|1
1633053820000|2021-10-01 02:03:40|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|1
1633053830000|2021-10-01 02:03:50|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|1
1633053840000|2021-10-01 02:04:00|2186.3|2186|2185.8|2185.5|2186.3|2186|2185.8|2185.5|5
1633053850000|2021-10-01 02:04:10|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.8|2185.5|5
1633053860000|2021-10-01 02:04:20|2186.6|2186.3|2186.3|2186|2186.7|2186.4|2186.3|2186|2
1633053870000|2021-10-01 02:04:30|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|1
1633053880000|2021-10-01 02:04:40|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1633053890000|2021-10-01 02:04:50|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|4
1633053900000|2021-10-01 02:05:00|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.1|2185.8|6
1633053910000|2021-10-01 02:05:10|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|0
1633053920000|2021-10-01 02:05:20|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|2
1633053930000|2021-10-01 02:05:30|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|0
1633053940000|2021-10-01 02:05:40|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.3|2185|12
1633053950000|2021-10-01 02:05:50|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1633053960000|2021-10-01 02:06:00|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.8|2185.5|0
1633053970000|2021-10-01 02:06:10|2186|2185.7|2185.4|2185.1|2186|2185.7|2185.4|2185.1|0
1633053980000|2021-10-01 02:06:20|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.3|2185|3
1633053990000|2021-10-01 02:06:30|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.5|2185.2|1
1633054000000|2021-10-01 02:06:40|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|5
1633054010000|2021-10-01 02:06:50|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|2
1633054020000|2021-10-01 02:07:00|2185.3|2185|2185.2|2184.9|2185.3|2185|2184.9|2184.6|3
1633054030000|2021-10-01 02:07:10|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.3|2185|1
1633054040000|2021-10-01 02:07:20|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|2
1633054050000|2021-10-01 02:07:30|2185.6|2185.3|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|1
1633054060000|2021-10-01 02:07:40|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1633054070000|2021-10-01 02:07:50|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|0
1633054080000|2021-10-01 02:08:00|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|0
1633054090000|2021-10-01 02:08:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|1
1633054100000|2021-10-01 02:08:20|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2186.3|2186|0
1633054110000|2021-10-01 02:08:30|2186.6|2186.3|2187.2|2186.9|2187.2|2186.9|2186.6|2186.3|1
1633054120000|2021-10-01 02:08:40|2187.3|2187|2187|2186.7|2187.3|2187|2186.9|2186.6|11
1633054130000|2021-10-01 02:08:50|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|7
1633054140000|2021-10-01 02:09:00|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|2
1633054150000|2021-10-01 02:09:10|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|1
1633054160000|2021-10-01 02:09:20|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1633054170000|2021-10-01 02:09:30|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1633054180000|2021-10-01 02:09:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1633054190000|2021-10-01 02:09:50|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2185.9|2185.6|0
1633054200000|2021-10-01 02:10:00|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|1
1633054210000|2021-10-01 02:10:10|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|2
1633054220000|2021-10-01 02:10:20|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.4|2185.1|0
1633054230000|2021-10-01 02:10:30|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1633054240000|2021-10-01 02:10:40|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|0
1633054250000|2021-10-01 02:10:50|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1633054260000|2021-10-01 02:11:00|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.8|2185.5|0
1633054270000|2021-10-01 02:11:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1633054280000|2021-10-01 02:11:20|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2186|2185.7|1
1633054290000|2021-10-01 02:11:30|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|17
1633054300000|2021-10-01 02:11:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|0
1633054310000|2021-10-01 02:11:50|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|3
1633054320000|2021-10-01 02:12:00|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.6|2185.3|0
1633054330000|2021-10-01 02:12:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|1
1633054340000|2021-10-01 02:12:20|2186|2185.7|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|0
1633054350000|2021-10-01 02:12:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1633054360000|2021-10-01 02:12:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.8|2185.5|0
1633054370000|2021-10-01 02:12:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|5
1633054380000|2021-10-01 02:13:00|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.1|2185.8|1
1633054390000|2021-10-01 02:13:10|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|2
1633054400000|2021-10-01 02:13:20|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186|2185.7|3
1633054410000|2021-10-01 02:13:30|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|1
1633054420000|2021-10-01 02:13:40|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|3
1633054430000|2021-10-01 02:13:50|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|0
1633054440000|2021-10-01 02:14:00|2185.7|2185.4|2185.9|2185.6|2186|2185.7|2185.5|2185.2|5
1633054450000|2021-10-01 02:14:10|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|0
1633054460000|2021-10-01 02:14:20|2186.6|2186.3|2187.3|2187|2187.3|2187|2186.5|2186.2|11
1633054470000|2021-10-01 02:14:30|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|0
1633054480000|2021-10-01 02:14:40|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.6|2186.3|2
1633054490000|2021-10-01 02:14:50|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|1
1633054500000|2021-10-01 02:15:00|2186.7|2186.4|2186|2185.7|2187|2186.7|2186|2185.7|3
1633054510000|2021-10-01 02:15:10|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|4
1633054520000|2021-10-01 02:15:20|2186.3|2186|2186|2185.7|2186.3|2186|2186|2185.7|1
1633054530000|2021-10-01 02:15:30|2186.3|2186|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|0
1633054540000|2021-10-01 02:15:40|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1633054550000|2021-10-01 02:15:50|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|2
1633054560000|2021-10-01 02:16:00|2185.6|2185.3|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|0
1633054570000|2021-10-01 02:16:10|2185.5|2185.2|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|0
1633054580000|2021-10-01 02:16:20|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|4
1633054590000|2021-10-01 02:16:30|2186|2185.7|2186.3|2186|2186.5|2186.2|2185.9|2185.6|0
1633054600000|2021-10-01 02:16:40|2186.1|2185.8|2186.1|2185.8|2186.3|2186|2186.1|2185.8|0
1633054610000|2021-10-01 02:16:50|2186|2185.7|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|2
1633054620000|2021-10-01 02:17:00|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|0
1633054630000|2021-10-01 02:17:10|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.8|2185.5|2
1633054640000|2021-10-01 02:17:20|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|0
1633054650000|2021-10-01 02:17:30|2186.3|2186|2186|2185.7|2186.3|2186|2186|2185.7|6
1633054660000|2021-10-01 02:17:40|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|0
1633054670000|2021-10-01 02:17:50|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|3
1633054680000|2021-10-01 02:18:00|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|1
1633054690000|2021-10-01 02:18:10|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1633054700000|2021-10-01 02:18:20|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1633054710000|2021-10-01 02:18:30|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|4
1633054720000|2021-10-01 02:18:40|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1633054730000|2021-10-01 02:18:50|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1633054740000|2021-10-01 02:19:00|2185.6|2185.3|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|0
1633054750000|2021-10-01 02:19:10|2185.5|2185.2|2185.3|2185|2185.6|2185.3|2185.3|2185|3
1633054760000|2021-10-01 02:19:20|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|4
1633054770000|2021-10-01 02:19:30|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|1
1633054780000|2021-10-01 02:19:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1633054790000|2021-10-01 02:19:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1633054800000|2021-10-01 02:20:00|2185.6|2185.3|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|3
1633054810000|2021-10-01 02:20:10|2186.1|2185.8|2186|2185.7|2186.2|2185.9|2185.9|2185.6|3
1633054820000|2021-10-01 02:20:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1633054830000|2021-10-01 02:20:30|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|1
1633054850000|2021-10-01 02:20:50|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.8|2185.5|2
1633054860000|2021-10-01 02:21:00|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1633054870000|2021-10-01 02:21:10|2185.8|2185.5|2186|2185.7|2186.1|2185.8|2185.7|2185.4|5
1633054880000|2021-10-01 02:21:20|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.8|2185.5|1
1633054890000|2021-10-01 02:21:30|2185.9|2185.6|2186.1|2185.8|2186.2|2185.9|2185.6|2185.3|0
1633054900000|2021-10-01 02:21:40|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|1
1633054910000|2021-10-01 02:21:50|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|0
1633054920000|2021-10-01 02:22:00|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|1
1633054930000|2021-10-01 02:22:10|2185.6|2185.3|2185.9|2185.6|2186.1|2185.8|2185.6|2185.3|1
1633054940000|2021-10-01 02:22:20|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|10
1633054950000|2021-10-01 02:22:30|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|5
1633054960000|2021-10-01 02:22:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1633054970000|2021-10-01 02:22:50|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|6
1633054980000|2021-10-01 02:23:00|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.9|2185.6|0
1633054990000|2021-10-01 02:23:10|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186|2185.7|1
1633055000000|2021-10-01 02:23:20|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1633055010000|2021-10-01 02:23:30|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186|2185.7|0
1633055020000|2021-10-01 02:23:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186|2185.7|0
1633055030000|2021-10-01 02:23:50|2186.1|2185.8|2186.7|2186.4|2186.8|2186.5|2186.1|2185.8|3
1633055040000|2021-10-01 02:24:00|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.1|2185.8|4
1633055050000|2021-10-01 02:24:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.1|2185.8|2
1633055060000|2021-10-01 02:24:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1633055070000|2021-10-01 02:24:30|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1633055080000|2021-10-01 02:24:40|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|3
1633055090000|2021-10-01 02:24:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1633055100000|2021-10-01 02:25:00|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|0
1633055110000|2021-10-01 02:25:10|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|4
1633055120000|2021-10-01 02:25:20|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|0
1633055130000|2021-10-01 02:25:30|2186.6|2186.3|2186.9|2186.6|2187.1|2186.8|2186.6|2186.3|6
1633055140000|2021-10-01 02:25:40|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|3
1633055150000|2021-10-01 02:25:50|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|0
1633055160000|2021-10-01 02:26:00|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|3
1633055170000|2021-10-01 02:26:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1633055180000|2021-10-01 02:26:20|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2187|2186.7|2
1633055190000|2021-10-01 02:26:30|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|1
1633055200000|2021-10-01 02:26:40|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1633055210000|2021-10-01 02:26:50|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|0
1633055220000|2021-10-01 02:27:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1633055230000|2021-10-01 02:27:10|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.8|2186.5|1
1633055240000|2021-10-01 02:27:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|0
1633055250000|2021-10-01 02:27:30|2186.8|2186.5|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|1
1633055260000|2021-10-01 02:27:40|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1633055270000|2021-10-01 02:27:50|2187.2|2186.9|2187.1|2186.8|2187.3|2187|2187.1|2186.8|3
1633055280000|2021-10-01 02:28:00|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2186.9|2186.6|0
1633055290000|2021-10-01 02:28:10|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|1
1633055300000|2021-10-01 02:28:20|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.4|2186.1|2
1633055310000|2021-10-01 02:28:30|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|0
1633055330000|2021-10-01 02:28:50|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|0
1633055360000|2021-10-01 02:29:20|2186.5|2186.2|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|38
1633055370000|2021-10-01 02:29:30|2186.3|2186|2186.5|2186.2|2186.7|2186.4|2186.3|2186|5
1633055380000|2021-10-01 02:29:40|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|3
1633055390000|2021-10-01 02:29:50|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|3
1633055400000|2021-10-01 02:30:00|2186.8|2186.5|2187.1|2186.8|2187.4|2187.1|2186.8|2186.5|4
1633055410000|2021-10-01 02:30:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|0
1633055420000|2021-10-01 02:30:20|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|1
1633055430000|2021-10-01 02:30:30|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187|2186.7|0
1633055440000|2021-10-01 02:30:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1633055450000|2021-10-01 02:30:50|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1633055460000|2021-10-01 02:31:00|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|1
1633055470000|2021-10-01 02:31:10|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.7|2186.4|2
1633055480000|2021-10-01 02:31:20|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|1
1633055490000|2021-10-01 02:31:30|2186.5|2186.2|2186.3|2186|2186.6|2186.3|2186.3|2186|5
1633055500000|2021-10-01 02:31:40|2186.4|2186.1|2185.3|2185|2186.4|2186.1|2185.1|2184.8|17
1633055510000|2021-10-01 02:31:50|2185.4|2185.1|2185.1|2184.8|2185.5|2185.2|2184.9|2184.6|23
1633055520000|2021-10-01 02:32:00|2185.2|2184.9|2185.6|2185.3|2185.7|2185.4|2185.2|2184.9|1
1633055530000|2021-10-01 02:32:10|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|1
1633055540000|2021-10-01 02:32:20|2185.7|2185.4|2185.9|2185.6|2186.1|2185.8|2185.7|2185.4|1
1633055550000|2021-10-01 02:32:30|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.6|2185.3|1
1633055560000|2021-10-01 02:32:40|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|1
1633055570000|2021-10-01 02:32:50|2185.6|2185.3|2186|2185.7|2186.1|2185.8|2185.4|2185.1|1
1633055580000|2021-10-01 02:33:00|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|4
1633055590000|2021-10-01 02:33:10|2185.4|2185.1|2186|2185.7|2186|2185.7|2185.4|2185.1|2
1633055600000|2021-10-01 02:33:20|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.8|2185.5|3
1633055610000|2021-10-01 02:33:30|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.7|2185.4|1
1633055620000|2021-10-01 02:33:40|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.7|2185.4|1
1633055630000|2021-10-01 02:33:50|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|1
1633055640000|2021-10-01 02:34:00|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|0
1633055650000|2021-10-01 02:34:10|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|2
1633055660000|2021-10-01 02:34:20|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|2
1633055670000|2021-10-01 02:34:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1633055680000|2021-10-01 02:34:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|3
1633055690000|2021-10-01 02:34:50|2186|2185.7|2186|2185.7|2186.2|2185.9|2186|2185.7|39
1633055700000|2021-10-01 02:35:00|2186.1|2185.8|2185.7|2185.4|2186.2|2185.9|2185.7|2185.4|9
1633055710000|2021-10-01 02:35:10|2185.5|2185.2|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|2
1633055720000|2021-10-01 02:35:20|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|2
1633055730000|2021-10-01 02:35:30|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.3|2185|9
1633055740000|2021-10-01 02:35:40|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|1
1633055750000|2021-10-01 02:35:50|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2185.3|2185|2
1633055760000|2021-10-01 02:36:00|2185.4|2185.1|2185.3|2185|2185.6|2185.3|2185.3|2185|0
1633055770000|2021-10-01 02:36:10|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|3
1633055780000|2021-10-01 02:36:20|2184.9|2184.6|2185|2184.7|2185.1|2184.8|2184.8|2184.5|4
1633055790000|2021-10-01 02:36:30|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.7|2184.4|7
1633055800000|2021-10-01 02:36:40|2185.2|2184.9|2186.1|2185.8|2186.1|2185.8|2185.1|2184.8|1
1633055810000|2021-10-01 02:36:50|2186|2185.7|2186.3|2186|2186.5|2186.2|2186|2185.7|5
1633055820000|2021-10-01 02:37:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186|2185.7|0
1633055830000|2021-10-01 02:37:10|2186.3|2186|2186.8|2186.5|2186.8|2186.5|2186.3|2186|0
1633055840000|2021-10-01 02:37:20|2186.7|2186.4|2186.9|2186.6|2187|2186.7|2186.7|2186.4|2
1633055850000|2021-10-01 02:37:30|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|1
1633055860000|2021-10-01 02:37:40|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1633055870000|2021-10-01 02:37:50|2186.9|2186.6|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|1
1633055880000|2021-10-01 02:38:00|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|1
1633055890000|2021-10-01 02:38:10|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2186.9|2186.6|11
1633055900000|2021-10-01 02:38:20|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1633055910000|2021-10-01 02:38:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1633055920000|2021-10-01 02:38:40|2187.2|2186.9|2187.5|2187.2|2187.7|2187.4|2187.1|2186.8|10
1633055930000|2021-10-01 02:38:50|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|3
1633055940000|2021-10-01 02:39:00|2186.9|2186.6|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|11
1633055950000|2021-10-01 02:39:10|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.4|2186.1|3
1633055960000|2021-10-01 02:39:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1633055970000|2021-10-01 02:39:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|1
1633055980000|2021-10-01 02:39:40|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|0
1633055990000|2021-10-01 02:39:50|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|0
1633056000000|2021-10-01 02:40:00|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.7|2186.4|2
1633056010000|2021-10-01 02:40:10|2186.7|2186.4|2186.9|2186.6|2187|2186.7|2186.7|2186.4|1
1633056020000|2021-10-01 02:40:20|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|0
1633056030000|2021-10-01 02:40:30|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1633056040000|2021-10-01 02:40:40|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|1
1633056050000|2021-10-01 02:40:50|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|1
1633056060000|2021-10-01 02:41:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1633056070000|2021-10-01 02:41:10|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1633056080000|2021-10-01 02:41:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1633056090000|2021-10-01 02:41:30|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1633056100000|2021-10-01 02:41:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|4
1633056110000|2021-10-01 02:41:50|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|1
1633056120000|2021-10-01 02:42:00|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1633056130000|2021-10-01 02:42:10|2187|2186.7|2187|2186.7|2187|2186.7|2186.7|2186.4|2
1633056150000|2021-10-01 02:42:30|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1633056160000|2021-10-01 02:42:40|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2187|2186.7|1
1633056170000|2021-10-01 02:42:50|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2187|2186.7|1
1633056180000|2021-10-01 02:43:00|2187.2|2186.9|2187.6|2187.3|2187.6|2187.3|2187.1|2186.8|1
1633056190000|2021-10-01 02:43:10|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.3|2187|2
1633056200000|2021-10-01 02:43:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1633056210000|2021-10-01 02:43:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1633056220000|2021-10-01 02:43:40|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|2
1633056230000|2021-10-01 02:43:50|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.3|2187|2
1633056240000|2021-10-01 02:44:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.3|2187|1
1633056250000|2021-10-01 02:44:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1633056260000|2021-10-01 02:44:20|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|5
1633056270000|2021-10-01 02:44:30|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|4
1633056280000|2021-10-01 02:44:40|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1633056290000|2021-10-01 02:44:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1633056300000|2021-10-01 02:45:00|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|3
1633056310000|2021-10-01 02:45:10|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|1
1633056320000|2021-10-01 02:45:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|3
1633056330000|2021-10-01 02:45:30|2187|2186.7|2187.3|2187|2187.3|2187|2186.9|2186.6|5
1633056340000|2021-10-01 02:45:40|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2186.9|2186.6|0
1633056350000|2021-10-01 02:45:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|2
1633056360000|2021-10-01 02:46:00|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|4
1633056370000|2021-10-01 02:46:10|2187.1|2186.8|2187.3|2187|2187.3|2187|2187|2186.7|1
1633056380000|2021-10-01 02:46:20|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1633056390000|2021-10-01 02:46:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1633056400000|2021-10-01 02:46:40|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|0
1633056410000|2021-10-01 02:46:50|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1633056420000|2021-10-01 02:47:00|2186.7|2186.4|2186.7|2186.4|2186.9|2186.6|2186.6|2186.3|2
1633056440000|2021-10-01 02:47:20|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|3
1633056470000|2021-10-01 02:47:50|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1633056480000|2021-10-01 02:48:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|1
1633056490000|2021-10-01 02:48:10|2186.9|2186.6|2187.6|2187.3|2187.6|2187.3|2186.9|2186.6|32
1633056500000|2021-10-01 02:48:20|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|7
1633056510000|2021-10-01 02:48:30|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.1|2186.8|0
1633056520000|2021-10-01 02:48:40|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|0
1633056530000|2021-10-01 02:48:50|2186.8|2186.5|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|4
1633056540000|2021-10-01 02:49:00|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.3|2186|7
1633056550000|2021-10-01 02:49:10|2186.3|2186|2186|2185.7|2186.4|2186.1|2185.9|2185.6|12
1633056560000|2021-10-01 02:49:20|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.8|2185.5|0
1633056570000|2021-10-01 02:49:30|2185.9|2185.6|2185.4|2185.1|2185.9|2185.6|2185.1|2184.8|12
1633056580000|2021-10-01 02:49:40|2185.3|2185|2185.1|2184.8|2185.3|2185|2184.9|2184.6|0
1633056590000|2021-10-01 02:49:50|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2184.9|2184.6|3
1633056600000|2021-10-01 02:50:00|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|3
1633056610000|2021-10-01 02:50:10|2185.1|2184.8|2185.1|2184.8|2185.3|2185|2185.1|2184.8|0
1633056620000|2021-10-01 02:50:20|2185.2|2184.9|2184.4|2184.1|2185.2|2184.9|2184.4|2184.1|13
1633056630000|2021-10-01 02:50:30|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2183.9|2183.6|13
1633056640000|2021-10-01 02:50:40|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|1
1633056650000|2021-10-01 02:50:50|2184.1|2183.8|2183.6|2183.3|2184.1|2183.8|2183.5|2183.2|13
1633056660000|2021-10-01 02:51:00|2183.5|2183.2|2183.4|2183.1|2183.6|2183.3|2183.1|2182.8|82
1633056670000|2021-10-01 02:51:10|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|3
1633056680000|2021-10-01 02:51:20|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.2|2182.9|5
1633056690000|2021-10-01 02:51:30|2183.4|2183.1|2183.2|2182.9|2183.6|2183.3|2183.2|2182.9|8
1633056700000|2021-10-01 02:51:40|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|4
1633056710000|2021-10-01 02:51:50|2183.5|2183.2|2183.8|2183.5|2183.9|2183.6|2183.5|2183.2|3
1633056720000|2021-10-01 02:52:00|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|9
1633056730000|2021-10-01 02:52:10|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2184.1|2183.8|4
1633056740000|2021-10-01 02:52:20|2184.2|2183.9|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|12
1633056750000|2021-10-01 02:52:30|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|1
1633056760000|2021-10-01 02:52:40|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|1
1633056770000|2021-10-01 02:52:50|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|5
1633056780000|2021-10-01 02:53:00|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|1
1633056790000|2021-10-01 02:53:10|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2183.9|2183.6|2
1633056800000|2021-10-01 02:53:20|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1633056810000|2021-10-01 02:53:30|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|1
1633056820000|2021-10-01 02:53:40|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.2|2183.9|0
1633056830000|2021-10-01 02:53:50|2184.4|2184.1|2184.8|2184.5|2184.8|2184.5|2184.4|2184.1|1
1633056840000|2021-10-01 02:54:00|2184.7|2184.4|2185.1|2184.8|2185.1|2184.8|2184.6|2184.3|0
1633056850000|2021-10-01 02:54:10|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|1
1633056860000|2021-10-01 02:54:20|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1633056870000|2021-10-01 02:54:30|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|0
1633056880000|2021-10-01 02:54:40|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.1|2184.8|8
1633056900000|2021-10-01 02:55:00|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.3|2185|1
1633056910000|2021-10-01 02:55:10|2185.3|2185|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|3
1633056920000|2021-10-01 02:55:20|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|4
1633056930000|2021-10-01 02:55:30|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|1
1633056940000|2021-10-01 02:55:40|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2185.1|2184.8|0
1633056950000|2021-10-01 02:55:50|2185|2184.7|2185|2184.7|2185.1|2184.8|2184.8|2184.5|1
1633056960000|2021-10-01 02:56:00|2185.1|2184.8|2184.5|2184.2|2185.1|2184.8|2184.5|2184.2|3
1633056970000|2021-10-01 02:56:10|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|12
1633056980000|2021-10-01 02:56:20|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.1|2183.8|7
1633056990000|2021-10-01 02:56:30|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2184.1|2183.8|1
1633057000000|2021-10-01 02:56:40|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2184.1|2183.8|1
1633057010000|2021-10-01 02:56:50|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|2
1633057020000|2021-10-01 02:57:00|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.4|2184.1|0
1633057030000|2021-10-01 02:57:10|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|0
1633057040000|2021-10-01 02:57:20|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|0
1633057050000|2021-10-01 02:57:30|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|0
1633057060000|2021-10-01 02:57:40|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1633057070000|2021-10-01 02:57:50|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|8
1633057080000|2021-10-01 02:58:00|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|0
1633057090000|2021-10-01 02:58:10|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|0
1633057100000|2021-10-01 02:58:20|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|1
1633057110000|2021-10-01 02:58:30|2185.2|2184.9|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|5
1633057120000|2021-10-01 02:58:40|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|0
1633057130000|2021-10-01 02:58:50|2185.1|2184.8|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|2
1633057140000|2021-10-01 02:59:00|2185|2184.7|2185|2184.7|2185.1|2184.8|2184.8|2184.5|0
1633057150000|2021-10-01 02:59:10|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2184.9|2184.6|2
1633057160000|2021-10-01 02:59:20|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1633057170000|2021-10-01 02:59:30|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1633057180000|2021-10-01 02:59:40|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|6
1633057190000|2021-10-01 02:59:50|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|3
1633057200000|2021-10-01 03:00:00|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.6|2185.3|5
1633057210000|2021-10-01 03:00:10|2186|2185.7|2186.1|2185.8|2186.4|2186.1|2186|2185.7|7
1633057220000|2021-10-01 03:00:20|2186|2185.7|2186.3|2186|2186.3|2186|2185.9|2185.6|1
1633057230000|2021-10-01 03:00:30|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|2
1633057240000|2021-10-01 03:00:40|2186.6|2186.3|2187.1|2186.8|2187.1|2186.8|2186.6|2186.3|4
1633057250000|2021-10-01 03:00:50|2187.2|2186.9|2187.1|2186.8|2187.5|2187.2|2187|2186.7|4
1633057260000|2021-10-01 03:01:00|2186.9|2186.6|2187.8|2187.5|2187.8|2187.5|2186.9|2186.6|3
1633057270000|2021-10-01 03:01:10|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.2|2186.9|2
1633057280000|2021-10-01 03:01:20|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|11
1633057290000|2021-10-01 03:01:30|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|6
1633057300000|2021-10-01 03:01:40|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.8|2187.5|2
1633057310000|2021-10-01 03:01:50|2188|2187.7|2188|2187.7|2188.3|2188|2188|2187.7|5
1633057320000|2021-10-01 03:02:00|2188.2|2187.9|2188.9|2188.6|2188.9|2188.6|2188.2|2187.9|10
1633057330000|2021-10-01 03:02:10|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.4|2188.1|17
1633057340000|2021-10-01 03:02:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|1
1633057350000|2021-10-01 03:02:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|12
1633057360000|2021-10-01 03:02:40|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|4
1633057370000|2021-10-01 03:02:50|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|4
1633057380000|2021-10-01 03:03:00|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|1
1633057390000|2021-10-01 03:03:10|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|1
1633057400000|2021-10-01 03:03:20|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1633057410000|2021-10-01 03:03:30|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|0
1633057420000|2021-10-01 03:03:40|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|2
1633057430000|2021-10-01 03:03:50|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.3|2188|2
1633057440000|2021-10-01 03:04:00|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|4
1633057450000|2021-10-01 03:04:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|5
1633057460000|2021-10-01 03:04:20|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|2
1633057470000|2021-10-01 03:04:30|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.1|2187.8|2
1633057480000|2021-10-01 03:04:40|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|2
1633057490000|2021-10-01 03:04:50|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|2
1633057500000|2021-10-01 03:05:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|1
1633057510000|2021-10-01 03:05:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1633057520000|2021-10-01 03:05:20|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|12
1633057530000|2021-10-01 03:05:30|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|1
1633057540000|2021-10-01 03:05:40|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|3
1633057550000|2021-10-01 03:05:50|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|3
1633057560000|2021-10-01 03:06:00|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.7|2187.4|1
1633057570000|2021-10-01 03:06:10|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|0
1633057580000|2021-10-01 03:06:20|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|7
1633057590000|2021-10-01 03:06:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|2
1633057600000|2021-10-01 03:06:40|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1633057610000|2021-10-01 03:06:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1633057620000|2021-10-01 03:07:00|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|12
1633057630000|2021-10-01 03:07:10|2187.6|2187.3|2186.8|2186.5|2187.6|2187.3|2186.7|2186.4|8
1633057640000|2021-10-01 03:07:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|4
1633057650000|2021-10-01 03:07:30|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|1
1633057660000|2021-10-01 03:07:40|2187.2|2186.9|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|8
1633057670000|2021-10-01 03:07:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|2
1633057680000|2021-10-01 03:08:00|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.1|2186.8|2
1633057690000|2021-10-01 03:08:10|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|1
1633057700000|2021-10-01 03:08:20|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2187.1|2186.8|0
1633057710000|2021-10-01 03:08:30|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|0
1633057720000|2021-10-01 03:08:40|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|2
1633057730000|2021-10-01 03:08:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1633057740000|2021-10-01 03:09:00|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1633057760000|2021-10-01 03:09:20|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|0
1633057770000|2021-10-01 03:09:30|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1633057780000|2021-10-01 03:09:40|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|3
1633057790000|2021-10-01 03:09:50|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|3
1633057800000|2021-10-01 03:10:00|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|0
1633057810000|2021-10-01 03:10:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1633057820000|2021-10-01 03:10:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1633057830000|2021-10-01 03:10:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1633057840000|2021-10-01 03:10:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1633057850000|2021-10-01 03:10:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1633057860000|2021-10-01 03:11:00|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.3|2187|6
1633057870000|2021-10-01 03:11:10|||||||||7
1633057880000|2021-10-01 03:11:20|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|1
1633057890000|2021-10-01 03:11:30|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|6
1633057900000|2021-10-01 03:11:40|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|6
1633057910000|2021-10-01 03:11:50|2186.6|2186.3|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|14
1633057920000|2021-10-01 03:12:00|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|7
1633057930000|2021-10-01 03:12:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|1
1633057940000|2021-10-01 03:12:20|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|1
1633057950000|2021-10-01 03:12:30|2187.2|2186.9|2187.4|2187.1|2187.5|2187.2|2187.1|2186.8|3
1633057960000|2021-10-01 03:12:40|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|0
1633057970000|2021-10-01 03:12:50|2187.5|2187.2|2187.3|2187|2187.6|2187.3|2187.3|2187|2
1633057980000|2021-10-01 03:13:00|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|0
1633057990000|2021-10-01 03:13:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1633058000000|2021-10-01 03:13:20|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1633058010000|2021-10-01 03:13:30|2186.7|2186.4|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1633058020000|2021-10-01 03:13:40|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.8|2186.5|4
1633058030000|2021-10-01 03:13:50|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|0
1633058040000|2021-10-01 03:14:00|2187.2|2186.9|2186.6|2186.3|2187.2|2186.9|2186.6|2186.3|8
1633058050000|2021-10-01 03:14:10|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|4
1633058060000|2021-10-01 03:14:20|2186.1|2185.8|2186.3|2186|2186.5|2186.2|2186.1|2185.8|22
1633058070000|2021-10-01 03:14:30|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|2
1633058090000|2021-10-01 03:14:50|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.1|2185.8|2
1633058100000|2021-10-01 03:15:00|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|1
1633058110000|2021-10-01 03:15:10|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.3|2186|5
1633058120000|2021-10-01 03:15:20|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|1
1633058130000|2021-10-01 03:15:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1633058140000|2021-10-01 03:15:40|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1633058160000|2021-10-01 03:16:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|6
1633058170000|2021-10-01 03:16:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|2
1633058180000|2021-10-01 03:16:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1633058200000|2021-10-01 03:16:40|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|1
1633058210000|2021-10-01 03:16:50|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1633058220000|2021-10-01 03:17:00|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|0
1633058230000|2021-10-01 03:17:10|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|3
1633058240000|2021-10-01 03:17:20|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|1
1633058250000|2021-10-01 03:17:30|2186|2185.7|2186|2185.7|2186|2185.7|2185.7|2185.4|5
1633058260000|2021-10-01 03:17:40|2185.9|2185.6|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|0
1633058270000|2021-10-01 03:17:50|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|0
1633058280000|2021-10-01 03:18:00|2186.2|2185.9|2186.4|2186.1|2186.6|2186.3|2186.2|2185.9|4
1633058290000|2021-10-01 03:18:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.3|2186|2
1633058300000|2021-10-01 03:18:20|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1633058310000|2021-10-01 03:18:30|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|0
1633058320000|2021-10-01 03:18:40|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1633058330000|2021-10-01 03:18:50|2186.6|2186.3|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|0
1633058340000|2021-10-01 03:19:00|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|0
1633058350000|2021-10-01 03:19:10|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|1
1633058360000|2021-10-01 03:19:20|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.5|2185.2|6
1633058370000|2021-10-01 03:19:30|2186|2185.7|2186.2|2185.9|2186.3|2186|2186|2185.7|0
1633058380000|2021-10-01 03:19:40|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|0
1633058390000|2021-10-01 03:19:50|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|1
1633058400000|2021-10-01 03:20:00|2185.8|2185.5|2186.1|2185.8|2186.2|2185.9|2185.8|2185.5|4
1633058410000|2021-10-01 03:20:10|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|1
1633058420000|2021-10-01 03:20:20|2186.4|2186.1|2186.6|2186.3|2186.7|2186.4|2186.3|2186|0
1633058430000|2021-10-01 03:20:30|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|0
1633058440000|2021-10-01 03:20:40|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1633058450000|2021-10-01 03:20:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1633058460000|2021-10-01 03:21:00|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1633058480000|2021-10-01 03:21:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1633058490000|2021-10-01 03:21:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1633058500000|2021-10-01 03:21:40|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|1
1633058510000|2021-10-01 03:21:50|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|0
1633058520000|2021-10-01 03:22:00|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.3|2186|3
1633058530000|2021-10-01 03:22:10|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|3
1633058540000|2021-10-01 03:22:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1633058550000|2021-10-01 03:22:30|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|2
1633058560000|2021-10-01 03:22:40|2186.7|2186.4|2186.9|2186.6|2187|2186.7|2186.6|2186.3|1
1633058570000|2021-10-01 03:22:50|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.7|2186.4|1
1633058580000|2021-10-01 03:23:00|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|0
1633058590000|2021-10-01 03:23:10|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.1|2186.8|2
1633058600000|2021-10-01 03:23:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1633058610000|2021-10-01 03:23:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|3
1633058620000|2021-10-01 03:23:40|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1633058630000|2021-10-01 03:23:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|13
1633058640000|2021-10-01 03:24:00|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|3
1633058650000|2021-10-01 03:24:10|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1633058660000|2021-10-01 03:24:20|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1633058670000|2021-10-01 03:24:30|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|1
1633058680000|2021-10-01 03:24:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1633058690000|2021-10-01 03:24:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1633058700000|2021-10-01 03:25:00|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|2
1633058710000|2021-10-01 03:25:10|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.4|2187.1|4
1633058720000|2021-10-01 03:25:20|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.3|2187|0
1633058730000|2021-10-01 03:25:30|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1633058740000|2021-10-01 03:25:40|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1633058750000|2021-10-01 03:25:50|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1633058770000|2021-10-01 03:26:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.2|2186.9|3
1633058780000|2021-10-01 03:26:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1633058800000|2021-10-01 03:26:40|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1633058810000|2021-10-01 03:26:50|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|0
1633058820000|2021-10-01 03:27:00|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.7|2186.4|0
1633058830000|2021-10-01 03:27:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1633058840000|2021-10-01 03:27:20|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1633058850000|2021-10-01 03:27:30|||||||||6
1633058860000|2021-10-01 03:27:40|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.1|2185.8|4
1633058870000|2021-10-01 03:27:50|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|0
1633058880000|2021-10-01 03:28:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1633058890000|2021-10-01 03:28:10|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.6|2186.3|1
1633058900000|2021-10-01 03:28:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1633058910000|2021-10-01 03:28:30|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1633058920000|2021-10-01 03:28:40|2186.9|2186.6|2187|2186.7|2187.2|2186.9|2186.9|2186.6|3
1633058930000|2021-10-01 03:28:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1633058940000|2021-10-01 03:29:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.3|2186|0
1633058950000|2021-10-01 03:29:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1633058970000|2021-10-01 03:29:30|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|1
1633058980000|2021-10-01 03:29:40|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1633058990000|2021-10-01 03:29:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1633059000000|2021-10-01 03:30:00|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.2|2186.9|3
1633059010000|2021-10-01 03:30:10|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|3
1633059020000|2021-10-01 03:30:20|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|0
1633059030000|2021-10-01 03:30:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1633059040000|2021-10-01 03:30:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1633059050000|2021-10-01 03:30:50|2187.6|2187.3|2188.4|2188.1|2188.4|2188.1|2187.6|2187.3|11
1633059060000|2021-10-01 03:31:00|2188.5|2188.2|2189|2188.7|2189|2188.7|2188.5|2188.2|15
1633059070000|2021-10-01 03:31:10|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|7
1633059080000|2021-10-01 03:31:20|2189.2|2188.9|2189.6|2189.3|2189.8|2189.5|2189.2|2188.9|106
1633059090000|2021-10-01 03:31:30|2189.2|2188.9|2189.9|2189.6|2189.9|2189.6|2189.2|2188.9|48
1633059100000|2021-10-01 03:31:40|2190|2189.7|2190.1|2189.8|2190.3|2190|2190|2189.7|15
1633059110000|2021-10-01 03:31:50|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|0
1633059120000|2021-10-01 03:32:00|2189.7|2189.4|2189.3|2189|2189.9|2189.6|2189.3|2189|1
1633059130000|2021-10-01 03:32:10|2189.4|2189.1|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|1
1633059140000|2021-10-01 03:32:20|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.1|2188.8|4
1633059150000|2021-10-01 03:32:30|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|3
1633059160000|2021-10-01 03:32:40|2189.2|2188.9|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|7
1633059170000|2021-10-01 03:32:50|2188.8|2188.5|2188.8|2188.5|2189|2188.7|2188.7|2188.4|1
1633059180000|2021-10-01 03:33:00|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|1
1633059190000|2021-10-01 03:33:10|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|1
1633059200000|2021-10-01 03:33:20|2189.2|2188.9|2189.3|2189|2189.4|2189.1|2189.2|2188.9|4
1633059210000|2021-10-01 03:33:30|2189.5|2189.2|2189.3|2189|2189.7|2189.4|2189.3|2189|2
1633059220000|2021-10-01 03:33:40|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|2
1633059230000|2021-10-01 03:33:50|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|0
1633059240000|2021-10-01 03:34:00|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|3
1633059250000|2021-10-01 03:34:10|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|4
1633059260000|2021-10-01 03:34:20|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|6
1633059270000|2021-10-01 03:34:30|2188.8|2188.5|2188.9|2188.6|2189.1|2188.8|2188.7|2188.4|1
1633059280000|2021-10-01 03:34:40|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|1
1633059290000|2021-10-01 03:34:50|2188.7|2188.4|2189|2188.7|2189|2188.7|2188.6|2188.3|1
1633059300000|2021-10-01 03:35:00|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|8
1633059310000|2021-10-01 03:35:10|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2188.8|2188.5|1
1633059320000|2021-10-01 03:35:20|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.7|2188.4|3
1633059330000|2021-10-01 03:35:30|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|0
1633059340000|2021-10-01 03:35:40|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|2
1633059350000|2021-10-01 03:35:50|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.3|2188|0
1633059360000|2021-10-01 03:36:00|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.3|2188|1
1633059370000|2021-10-01 03:36:10|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|2
1633059380000|2021-10-01 03:36:20|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|0
1633059390000|2021-10-01 03:36:30|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|0
1633059400000|2021-10-01 03:36:40|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|0
1633059410000|2021-10-01 03:36:50|2189|2188.7|2189|2188.7|2189.2|2188.9|2189|2188.7|4
1633059420000|2021-10-01 03:37:00|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|3
1633059430000|2021-10-01 03:37:10|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|2
1633059440000|2021-10-01 03:37:20|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|1
1633059450000|2021-10-01 03:37:30|2188.7|2188.4|2189|2188.7|2189.2|2188.9|2188.6|2188.3|0
1633059460000|2021-10-01 03:37:40|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|1
1633059470000|2021-10-01 03:37:50|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|0
1633059480000|2021-10-01 03:38:00|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|0
1633059490000|2021-10-01 03:38:10|2189.2|2188.9|2188.4|2188.1|2189.3|2189|2188.3|2188|29
1633059500000|2021-10-01 03:38:20|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|6
1633059510000|2021-10-01 03:38:30|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|7
1633059520000|2021-10-01 03:38:40|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|0
1633059530000|2021-10-01 03:38:50|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|5
1633059540000|2021-10-01 03:39:00|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|0
1633059550000|2021-10-01 03:39:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|0
1633059560000|2021-10-01 03:39:20|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.3|2188|0
1633059570000|2021-10-01 03:39:30|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1633059580000|2021-10-01 03:39:40|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1633059590000|2021-10-01 03:39:50|2188.4|2188.1|2187.6|2187.3|2188.4|2188.1|2187.5|2187.2|13
1633059600000|2021-10-01 03:40:00|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|7
1633059610000|2021-10-01 03:40:10|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|5
1633059620000|2021-10-01 03:40:20|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1633059630000|2021-10-01 03:40:30|2187.5|2187.2|2187|2186.7|2187.5|2187.2|2186.9|2186.6|7
1633059640000|2021-10-01 03:40:40|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.8|2186.5|3
1633059650000|2021-10-01 03:40:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187|2186.7|1
1633059660000|2021-10-01 03:41:00|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|3
1633059670000|2021-10-01 03:41:10|2187.2|2186.9|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|2
1633059680000|2021-10-01 03:41:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|1
1633059690000|2021-10-01 03:41:30|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|0
1633059700000|2021-10-01 03:41:40|2186.8|2186.5|2187|2186.7|2187.1|2186.8|2186.8|2186.5|0
1633059710000|2021-10-01 03:41:50|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|1
1633059720000|2021-10-01 03:42:00|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|0
1633059730000|2021-10-01 03:42:10|2186.5|2186.2|2186.6|2186.3|2186.8|2186.5|2186.4|2186.1|4
1633059740000|2021-10-01 03:42:20|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|1
1633059750000|2021-10-01 03:42:30|2186.9|2186.6|2187|2186.7|2187.2|2186.9|2186.9|2186.6|3
1633059760000|2021-10-01 03:42:40|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|0
1633059780000|2021-10-01 03:43:00|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|4
1633059790000|2021-10-01 03:43:10|2187.4|2187.1|2187.2|2186.9|2187.5|2187.2|2187|2186.7|4
1633059800000|2021-10-01 03:43:20|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|0
1633059810000|2021-10-01 03:43:30|2187|2186.7|2187|2186.7|2187|2186.7|2186.8|2186.5|2
1633059820000|2021-10-01 03:43:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1633059830000|2021-10-01 03:43:50|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|3
1633059840000|2021-10-01 03:44:00|2186.9|2186.6|2186|2185.7|2186.9|2186.6|2185.7|2185.4|161
1633059850000|2021-10-01 03:44:10|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|32
1633059860000|2021-10-01 03:44:20|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.6|2185.3|11
1633059870000|2021-10-01 03:44:30|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|3
1633059880000|2021-10-01 03:44:40|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|1
1633059890000|2021-10-01 03:44:50|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|8
1633059900000|2021-10-01 03:45:00|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.4|2185.1|6
1633059910000|2021-10-01 03:45:10|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.3|2185|1
1633059920000|2021-10-01 03:45:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|3
1633059930000|2021-10-01 03:45:30|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|2
1633059940000|2021-10-01 03:45:40|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|1
1633059950000|2021-10-01 03:45:50|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|1
1633059960000|2021-10-01 03:46:00|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|2
1633059970000|2021-10-01 03:46:10|2185.8|2185.5|2186.3|2186|2186.3|2186|2185.8|2185.5|4
1633059980000|2021-10-01 03:46:20|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186|2185.7|6
1633059990000|2021-10-01 03:46:30|2186|2185.7|2186|2185.7|2186|2185.7|2185.7|2185.4|2
1633060000000|2021-10-01 03:46:40|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|4
1633060010000|2021-10-01 03:46:50|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|1
1633060020000|2021-10-01 03:47:00|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|2
1633060030000|2021-10-01 03:47:10|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|0
1633060040000|2021-10-01 03:47:20|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.6|2185.3|3
1633060050000|2021-10-01 03:47:30|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1633060060000|2021-10-01 03:47:40|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|1
1633060070000|2021-10-01 03:47:50|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1633060080000|2021-10-01 03:48:00|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|1
1633060090000|2021-10-01 03:48:10|2185.7|2185.4|2186|2185.7|2186.1|2185.8|2185.7|2185.4|1
1633060100000|2021-10-01 03:48:20|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1633060110000|2021-10-01 03:48:30|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1633060120000|2021-10-01 03:48:40|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186|2185.7|1
1633060130000|2021-10-01 03:48:50|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1633060140000|2021-10-01 03:49:00|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.8|2185.5|3
1633060150000|2021-10-01 03:49:10|2186|2185.7|2185.7|2185.4|2186.1|2185.8|2185.6|2185.3|0
1633060160000|2021-10-01 03:49:20|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|3
1633060170000|2021-10-01 03:49:30|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|3
1633060180000|2021-10-01 03:49:40|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|5
1633060190000|2021-10-01 03:49:50|2185.8|2185.5|2185.1|2184.8|2185.9|2185.6|2184.7|2184.4|27
1633060200000|2021-10-01 03:50:00|2185.3|2185|2184.8|2184.5|2185.3|2185|2184.7|2184.4|19
1633060210000|2021-10-01 03:50:10|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.5|2184.2|34
1633060220000|2021-10-01 03:50:20|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.7|2184.4|12
1633060230000|2021-10-01 03:50:30|2185|2184.7|2184.8|2184.5|2185.1|2184.8|2184.7|2184.4|2
1633060250000|2021-10-01 03:50:50|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.8|2184.5|3
1633060260000|2021-10-01 03:51:00|2185|2184.7|2184.5|2184.2|2185|2184.7|2184.5|2184.2|0
1633060270000|2021-10-01 03:51:10|2184.6|2184.3|2183.7|2183.4|2184.7|2184.4|2183.3|2183|92
1633060280000|2021-10-01 03:51:20|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.5|2183.2|8
1633060290000|2021-10-01 03:51:30|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.4|2183.1|13
1633060300000|2021-10-01 03:51:40|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|39
1633060310000|2021-10-01 03:51:50|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.1|2182.8|15
1633060320000|2021-10-01 03:52:00|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.3|2183|4
1633060330000|2021-10-01 03:52:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|29
1633060340000|2021-10-01 03:52:20|2183.8|2183.5|2184|2183.7|2184.1|2183.8|2183.8|2183.5|6
1633060350000|2021-10-01 03:52:30|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|1
1633060360000|2021-10-01 03:52:40|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2184|2183.7|3
1633060370000|2021-10-01 03:52:50|2184.4|2184.1|2184.3|2184|2184.5|2184.2|2184|2183.7|3
1633060380000|2021-10-01 03:53:00|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|0
1633060390000|2021-10-01 03:53:10|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|2
1633060400000|2021-10-01 03:53:20|2184.8|2184.5|2184.1|2183.8|2184.8|2184.5|2184.1|2183.8|1
1633060410000|2021-10-01 03:53:30|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|0
1633060420000|2021-10-01 03:53:40|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|2
1633060430000|2021-10-01 03:53:50|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.8|2183.5|1
1633060440000|2021-10-01 03:54:00|2184|2183.7|2184.5|2184.2|2184.5|2184.2|2184|2183.7|7
1633060450000|2021-10-01 03:54:10|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.2|2183.9|2
1633060460000|2021-10-01 03:54:20|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|1
1633060470000|2021-10-01 03:54:30|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.8|2183.5|3
1633060480000|2021-10-01 03:54:40|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.7|2183.4|4
1633060490000|2021-10-01 03:54:50|2183.9|2183.6|2184.2|2183.9|2184.4|2184.1|2183.7|2183.4|4
1633060500000|2021-10-01 03:55:00|2184.1|2183.8|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|4
1633060510000|2021-10-01 03:55:10|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|2
1633060520000|2021-10-01 03:55:20|2184.2|2183.9|2184.5|2184.2|2184.5|2184.2|2184.2|2183.9|2
1633060530000|2021-10-01 03:55:30|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.3|2184|4
1633060540000|2021-10-01 03:55:40|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.2|2183.9|3
1633060550000|2021-10-01 03:55:50|2184.5|2184.2|2184|2183.7|2184.5|2184.2|2184|2183.7|3
1633060560000|2021-10-01 03:56:00|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|1
1633060570000|2021-10-01 03:56:10|2183.7|2183.4|2183.7|2183.4|2183.9|2183.6|2183.6|2183.3|4
1633060580000|2021-10-01 03:56:20|2183.6|2183.3|2183.5|2183.2|2183.7|2183.4|2183.4|2183.1|6
1633060590000|2021-10-01 03:56:30|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|6
1633060600000|2021-10-01 03:56:40|2183.7|2183.4|2183.9|2183.6|2184|2183.7|2183.6|2183.3|0
1633060610000|2021-10-01 03:56:50|2183.8|2183.5|2183.9|2183.6|2184.1|2183.8|2183.8|2183.5|4
1633060620000|2021-10-01 03:57:00|2183.8|2183.5|2183.9|2183.6|2184.1|2183.8|2183.8|2183.5|0
1633060630000|2021-10-01 03:57:10|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2184.2|2183.9|2
1633060640000|2021-10-01 03:57:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1633060650000|2021-10-01 03:57:30|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|0
1633060660000|2021-10-01 03:57:40|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|1
1633060670000|2021-10-01 03:57:50|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1633060680000|2021-10-01 03:58:00|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|2
1633060690000|2021-10-01 03:58:10|||||||||3
1633060700000|2021-10-01 03:58:20|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.5|2183.2|5
1633060710000|2021-10-01 03:58:30|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.2|2182.9|8
1633060720000|2021-10-01 03:58:40|2183.4|2183.1|2183.1|2182.8|2183.5|2183.2|2183|2182.7|6
1633060730000|2021-10-01 03:58:50|2183|2182.7|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|6
1633060740000|2021-10-01 03:59:00|2182.9|2182.6|2183.4|2183.1|2183.4|2183.1|2182.9|2182.6|2
1633060750000|2021-10-01 03:59:10|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.1|2182.8|7
1633060760000|2021-10-01 03:59:20|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|2
1633060770000|2021-10-01 03:59:30|2183.4|2183.1|2183.5|2183.2|2183.6|2183.3|2183.4|2183.1|3
1633060780000|2021-10-01 03:59:40|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|0
1633060790000|2021-10-01 03:59:50|2183.5|2183.2|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|1
1633060800000|2021-10-01 04:00:00|2183.6|2183.3|2183.9|2183.6|2184|2183.7|2183.6|2183.3|9
1633060810000|2021-10-01 04:00:10|2184|2183.7|2184.5|2184.2|2184.5|2184.2|2184|2183.7|44
1633060820000|2021-10-01 04:00:20|2184.6|2184.3|2185.2|2184.9|2185.4|2185.1|2184.6|2184.3|38
1633060830000|2021-10-01 04:00:30|2185.3|2185|2184.8|2184.5|2185.4|2185.1|2184.8|2184.5|12
1633060840000|2021-10-01 04:00:40|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|0
1633060850000|2021-10-01 04:00:50|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1633060860000|2021-10-01 04:01:00|2185.1|2184.8|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|1
1633060870000|2021-10-01 04:01:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1633060880000|2021-10-01 04:01:20|2185.5|2185.2|2185.2|2184.9|2185.6|2185.3|2185.2|2184.9|3
1633060890000|2021-10-01 04:01:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|0
1633060900000|2021-10-01 04:01:40|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.3|2185|1
1633060910000|2021-10-01 04:01:50|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|2
1633060920000|2021-10-01 04:02:00|2185.5|2185.2|2185.8|2185.5|2185.9|2185.6|2185.4|2185.1|12
1633060930000|2021-10-01 04:02:10|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.4|2185.1|2
1633060940000|2021-10-01 04:02:20|2185.4|2185.1|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|8
1633060950000|2021-10-01 04:02:30|2185.1|2184.8|2184.9|2184.6|2185.2|2184.9|2184.8|2184.5|2
1633060960000|2021-10-01 04:02:40|2184.8|2184.5|2184.9|2184.6|2185|2184.7|2184.8|2184.5|2
1633060970000|2021-10-01 04:02:50|2184.8|2184.5|2185.3|2185|2185.3|2185|2184.8|2184.5|3
1633060980000|2021-10-01 04:03:00|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|5
1633060990000|2021-10-01 04:03:10|2185.4|2185.1|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|1
1633061000000|2021-10-01 04:03:20|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|0
1633061010000|2021-10-01 04:03:30|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|3
1633061020000|2021-10-01 04:03:40|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.1|2184.8|10
1633061030000|2021-10-01 04:03:50|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185.2|2184.9|13
1633061040000|2021-10-01 04:04:00|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2185.1|2184.8|1
1633061050000|2021-10-01 04:04:10|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1633061060000|2021-10-01 04:04:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|4
1633061070000|2021-10-01 04:04:30|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|2
1633061080000|2021-10-01 04:04:40|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.3|2184|5
1633061090000|2021-10-01 04:04:50|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.3|2184|10
1633061100000|2021-10-01 04:05:00|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|25
1633061110000|2021-10-01 04:05:10|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.3|2184|0
1633061120000|2021-10-01 04:05:20|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|0
1633061130000|2021-10-01 04:05:30|2184.4|2184.1|2184.6|2184.3|2184.8|2184.5|2184.4|2184.1|2
1633061140000|2021-10-01 04:05:40|2184.7|2184.4|2185|2184.7|2185.1|2184.8|2184.7|2184.4|2
1633061150000|2021-10-01 04:05:50|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|11
1633061160000|2021-10-01 04:06:00|2185|2184.7|2185|2184.7|2185|2184.7|2184.8|2184.5|3
1633061170000|2021-10-01 04:06:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|4
1633061180000|2021-10-01 04:06:20|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|2
1633061190000|2021-10-01 04:06:30|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|2
1633061200000|2021-10-01 04:06:40|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.7|2184.4|1
1633061210000|2021-10-01 04:06:50|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.6|2184.3|7
1633061220000|2021-10-01 04:07:00|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|0
1633061230000|2021-10-01 04:07:10|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|2
1633061240000|2021-10-01 04:07:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|0
1633061250000|2021-10-01 04:07:30|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.1|2184.8|4
1633061260000|2021-10-01 04:07:40|2185.3|2185|2184.8|2184.5|2185.3|2185|2184.8|2184.5|11
1633061270000|2021-10-01 04:07:50|2184.7|2184.4|2184.9|2184.6|2185|2184.7|2184.7|2184.4|0
1633061280000|2021-10-01 04:08:00|2185.1|2184.8|2185.3|2185|2185.4|2185.1|2185.1|2184.8|4
1633061290000|2021-10-01 04:08:10|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1633061300000|2021-10-01 04:08:20|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|3
1633061310000|2021-10-01 04:08:30|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2185.3|2185|6
1633061320000|2021-10-01 04:08:40|2185.4|2185.1|2185.5|2185.2|2185.6|2185.3|2185.3|2185|2
1633061330000|2021-10-01 04:08:50|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|3
1633061340000|2021-10-01 04:09:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|1
1633061350000|2021-10-01 04:09:10|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|7
1633061360000|2021-10-01 04:09:20|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|5
1633061370000|2021-10-01 04:09:30|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.3|2185|1
1633061380000|2021-10-01 04:09:40|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1633061390000|2021-10-01 04:09:50|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|1
1633061400000|2021-10-01 04:10:00|2185.8|2185.5|2185.3|2185|2185.8|2185.5|2185.3|2185|5
1633061410000|2021-10-01 04:10:10|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.2|2184.9|4
1633061420000|2021-10-01 04:10:20|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1633061430000|2021-10-01 04:10:30|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1633061440000|2021-10-01 04:10:40|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.1|2184.8|2
1633061450000|2021-10-01 04:10:50|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.3|2185|2
1633061460000|2021-10-01 04:11:00|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|0
1633061470000|2021-10-01 04:11:10|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.3|2185|2
1633061480000|2021-10-01 04:11:20|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1633061490000|2021-10-01 04:11:30|2186|2185.7|2186|2185.7|2186.1|2185.8|2186|2185.7|9
1633061500000|2021-10-01 04:11:40|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|0
1633061510000|2021-10-01 04:11:50|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.8|2185.5|2
1633061520000|2021-10-01 04:12:00|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1633061530000|2021-10-01 04:12:10|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|0
1633061540000|2021-10-01 04:12:20|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|1
1633061550000|2021-10-01 04:12:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.6|2185.3|1
1633061560000|2021-10-01 04:12:40|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1633061570000|2021-10-01 04:12:50|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2185.9|2185.6|2
1633061580000|2021-10-01 04:13:00|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|0
1633061590000|2021-10-01 04:13:10|||||||||1
1633061600000|2021-10-01 04:13:20|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|10
1633061610000|2021-10-01 04:13:30|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|6
1633061620000|2021-10-01 04:13:40|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.8|2185.5|0
1633061630000|2021-10-01 04:13:50|2185.8|2185.5|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|4
1633061640000|2021-10-01 04:14:00|2185.6|2185.3|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|8
1633061650000|2021-10-01 04:14:10|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|1
1633061660000|2021-10-01 04:14:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1633061670000|2021-10-01 04:14:30|2186|2185.7|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1633061680000|2021-10-01 04:14:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1633061690000|2021-10-01 04:14:50|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186|2185.7|1
1633061700000|2021-10-01 04:15:00|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|1
1633061710000|2021-10-01 04:15:10|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1633061720000|2021-10-01 04:15:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1633061730000|2021-10-01 04:15:30|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|4
1633061740000|2021-10-01 04:15:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1633061760000|2021-10-01 04:16:00|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1633061770000|2021-10-01 04:16:10|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|0
1633061780000|2021-10-01 04:16:20|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1633061790000|2021-10-01 04:16:30|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1633061800000|2021-10-01 04:16:40|2186.7|2186.4|2186.7|2186.4|2186.9|2186.6|2186.6|2186.3|5
1633061810000|2021-10-01 04:16:50|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|1
1633061820000|2021-10-01 04:17:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1633061830000|2021-10-01 04:17:10|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|1
1633061840000|2021-10-01 04:17:20|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1633061880000|2021-10-01 04:18:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|7
1633061890000|2021-10-01 04:18:10|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1633061900000|2021-10-01 04:18:20|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|0
1633061910000|2021-10-01 04:18:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1633061920000|2021-10-01 04:18:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1633061930000|2021-10-01 04:18:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1633061940000|2021-10-01 04:19:00|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.3|2186|0
1633061950000|2021-10-01 04:19:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1633061970000|2021-10-01 04:19:30|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|8
1633061990000|2021-10-01 04:19:50|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1633062000000|2021-10-01 04:20:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1633062010000|2021-10-01 04:20:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1633062030000|2021-10-01 04:20:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1633062050000|2021-10-01 04:20:50|2186.6|2186.3|2186|2185.7|2186.6|2186.3|2185.9|2185.6|3
1633062070000|2021-10-01 04:21:10|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1633062080000|2021-10-01 04:21:20|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1633062090000|2021-10-01 04:21:30|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1633062100000|2021-10-01 04:21:40|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|13
1633062110000|2021-10-01 04:21:50|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|0
1633062120000|2021-10-01 04:22:00|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.3|2185|3
1633062130000|2021-10-01 04:22:10|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|20
1633062140000|2021-10-01 04:22:20|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|0
1633062150000|2021-10-01 04:22:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|3
1633062160000|2021-10-01 04:22:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1633062170000|2021-10-01 04:22:50|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|2
1633062180000|2021-10-01 04:23:00|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|1
1633062190000|2021-10-01 04:23:10|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1633062210000|2021-10-01 04:23:30|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|0
1633062220000|2021-10-01 04:23:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1633062230000|2021-10-01 04:23:50|2185.5|2185.2|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|1
1633062240000|2021-10-01 04:24:00|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|0
1633062250000|2021-10-01 04:24:10|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|1
1633062260000|2021-10-01 04:24:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|1
1633062270000|2021-10-01 04:24:30|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|1
1633062280000|2021-10-01 04:24:40|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1633062290000|2021-10-01 04:24:50|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|2
1633062300000|2021-10-01 04:25:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1633062310000|2021-10-01 04:25:10|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|3
1633062320000|2021-10-01 04:25:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1633062330000|2021-10-01 04:25:30|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|5
1633062340000|2021-10-01 04:25:40|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.8|2185.5|0
1633062350000|2021-10-01 04:25:50|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|4
1633062360000|2021-10-01 04:26:00|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|3
1633062370000|2021-10-01 04:26:10|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|43
1633062380000|2021-10-01 04:26:20|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|0
1633062390000|2021-10-01 04:26:30|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|10
1633062400000|2021-10-01 04:26:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|2
1633062410000|2021-10-01 04:26:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|1
1633062420000|2021-10-01 04:27:00|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|2
1633062430000|2021-10-01 04:27:10|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1633062440000|2021-10-01 04:27:20|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1633062450000|2021-10-01 04:27:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1633062460000|2021-10-01 04:27:40|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|2
1633062470000|2021-10-01 04:27:50|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185|2184.7|1
1633062480000|2021-10-01 04:28:00|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1633062490000|2021-10-01 04:28:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1633062510000|2021-10-01 04:28:30|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|2
1633062520000|2021-10-01 04:28:40|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|6
1633062530000|2021-10-01 04:28:50|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|6
1633062540000|2021-10-01 04:29:00|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|0
1633062550000|2021-10-01 04:29:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|2
1633062560000|2021-10-01 04:29:20|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1633062570000|2021-10-01 04:29:30|2184.8|2184.5|2184.4|2184.1|2184.8|2184.5|2184.4|2184.1|2
1633062580000|2021-10-01 04:29:40|2184.3|2184|2184.3|2184|2184.5|2184.2|2184.3|2184|4
1633062590000|2021-10-01 04:29:50|2184.4|2184.1|2183.8|2183.5|2184.4|2184.1|2183.8|2183.5|20
1633062600000|2021-10-01 04:30:00|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.8|2183.5|2
1633062610000|2021-10-01 04:30:10|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.6|2183.3|3
1633062620000|2021-10-01 04:30:20|2184|2183.7|2184|2183.7|2184.1|2183.8|2183.9|2183.6|1
1633062630000|2021-10-01 04:30:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1633062640000|2021-10-01 04:30:40|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184|2183.7|12
1633062650000|2021-10-01 04:30:50|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.8|2183.5|4
1633062660000|2021-10-01 04:31:00|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|8
1633062670000|2021-10-01 04:31:10|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|12
1633062680000|2021-10-01 04:31:20|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|0
1633062690000|2021-10-01 04:31:30|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.3|2184|3
1633062700000|2021-10-01 04:31:40|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.9|2183.6|8
1633062720000|2021-10-01 04:32:00|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|1
1633062730000|2021-10-01 04:32:10|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|2
1633062740000|2021-10-01 04:32:20|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|3
1633062750000|2021-10-01 04:32:30|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.3|2184|2
1633062760000|2021-10-01 04:32:40|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1633062770000|2021-10-01 04:32:50|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184|2183.7|1
1633062780000|2021-10-01 04:33:00|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|2
1633062790000|2021-10-01 04:33:10|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|2
1633062800000|2021-10-01 04:33:20|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|5
1633062810000|2021-10-01 04:33:30|2183.7|2183.4|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|1
1633062820000|2021-10-01 04:33:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1633062830000|2021-10-01 04:33:50|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|5
1633062840000|2021-10-01 04:34:00|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1633062850000|2021-10-01 04:34:10|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1633062860000|2021-10-01 04:34:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|2
1633062870000|2021-10-01 04:34:30|2183.7|2183.4|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|0
1633062880000|2021-10-01 04:34:40|||||||||9
1633062890000|2021-10-01 04:34:50|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|0
1633062900000|2021-10-01 04:35:00|2183.6|2183.3|2184.1|2183.8|2184.1|2183.8|2183.6|2183.3|4
1633062910000|2021-10-01 04:35:10|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184|2183.7|6
1633062920000|2021-10-01 04:35:20|2184|2183.7|2184|2183.7|2184|2183.7|2183.9|2183.6|0
1633062930000|2021-10-01 04:35:30|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|2
1633062940000|2021-10-01 04:35:40|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.5|2183.2|0
1633062950000|2021-10-01 04:35:50|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.1|2182.8|8
1633062960000|2021-10-01 04:36:00|2183.1|2182.8|2183.3|2183|2183.6|2183.3|2183.1|2182.8|8
1633062970000|2021-10-01 04:36:10|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|2
1633062980000|2021-10-01 04:36:20|2183.4|2183.1|2183.5|2183.2|2183.6|2183.3|2183.3|2183|2
1633062990000|2021-10-01 04:36:30|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1633063010000|2021-10-01 04:36:50|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|1
1633063020000|2021-10-01 04:37:00|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|1
1633063030000|2021-10-01 04:37:10|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|3
1633063040000|2021-10-01 04:37:20|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|1
1633063060000|2021-10-01 04:37:40|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|4
1633063070000|2021-10-01 04:37:50|2183.8|2183.5|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|0
1633063080000|2021-10-01 04:38:00|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|1
1633063090000|2021-10-01 04:38:10|2183.8|2183.5|2183.9|2183.6|2184|2183.7|2183.8|2183.5|6
1633063100000|2021-10-01 04:38:20|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|3
1633063110000|2021-10-01 04:38:30|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1633063120000|2021-10-01 04:38:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1633063130000|2021-10-01 04:38:50|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|0
1633063140000|2021-10-01 04:39:00|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.9|2183.6|4
1633063160000|2021-10-01 04:39:20|2184|2183.7|2184.3|2184|2184.3|2184|2183.9|2183.6|0
1633063170000|2021-10-01 04:39:30|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2184.1|2183.8|0
1633063180000|2021-10-01 04:39:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1633063190000|2021-10-01 04:39:50|2184.1|2183.8|2184.2|2183.9|2184.3|2184|2184.1|2183.8|2
1633063200000|2021-10-01 04:40:00|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|2
1633063210000|2021-10-01 04:40:10|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184|2183.7|1
1633063230000|2021-10-01 04:40:30|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|1
1633063240000|2021-10-01 04:40:40|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|7
1633063250000|2021-10-01 04:40:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|9
1633063260000|2021-10-01 04:41:00|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|5
1633063270000|2021-10-01 04:41:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|0
1633063280000|2021-10-01 04:41:20|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|2
1633063290000|2021-10-01 04:41:30|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.3|2183|10
1633063300000|2021-10-01 04:41:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1633063310000|2021-10-01 04:41:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1633063320000|2021-10-01 04:42:00|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|1
1633063330000|2021-10-01 04:42:10|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.4|2183.1|6
1633063340000|2021-10-01 04:42:20|2183.3|2183|2183.4|2183.1|2183.5|2183.2|2183.3|2183|23
1633063360000|2021-10-01 04:42:40|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|0
1633063370000|2021-10-01 04:42:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|0
1633063380000|2021-10-01 04:43:00|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|3
1633063390000|2021-10-01 04:43:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1633063400000|2021-10-01 04:43:20|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2183.2|2182.9|7
1633063410000|2021-10-01 04:43:30|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.1|2182.8|2
1633063420000|2021-10-01 04:43:40|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|0
1633063430000|2021-10-01 04:43:50|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.3|2183|3
1633063440000|2021-10-01 04:44:00|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1633063450000|2021-10-01 04:44:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.3|2183|0
1633063460000|2021-10-01 04:44:20|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.3|2183|0
1633063480000|2021-10-01 04:44:40|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1633063490000|2021-10-01 04:44:50|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|36
1633063500000|2021-10-01 04:45:00|2183|2182.7|2183|2182.7|2183|2182.7|2182.9|2182.6|9
1633063510000|2021-10-01 04:45:10|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|5
1633063520000|2021-10-01 04:45:20|2182.3|2182|2182.1|2181.8|2182.4|2182.1|2182|2181.7|89
1633063530000|2021-10-01 04:45:30|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1633063540000|2021-10-01 04:45:40|2182.1|2181.8|2182.4|2182.1|2182.5|2182.2|2182.1|2181.8|2
1633063550000|2021-10-01 04:45:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|0
1633063560000|2021-10-01 04:46:00|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|2
1633063570000|2021-10-01 04:46:10|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|1
1633063580000|2021-10-01 04:46:20|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|5
1633063590000|2021-10-01 04:46:30|2182.7|2182.4|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|11
1633063600000|2021-10-01 04:46:40|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.8|2182.5|10
1633063610000|2021-10-01 04:46:50|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|0
1633063620000|2021-10-01 04:47:00|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|5
1633063630000|2021-10-01 04:47:10|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|1
1633063640000|2021-10-01 04:47:20|2183.7|2183.4|2183.9|2183.6|2184|2183.7|2183.6|2183.3|2
1633063650000|2021-10-01 04:47:30|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|15
1633063660000|2021-10-01 04:47:40|2184|2183.7|2184.4|2184.1|2184.5|2184.2|2184|2183.7|5
1633063670000|2021-10-01 04:47:50|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.1|2183.8|0
1633063680000|2021-10-01 04:48:00|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1633063690000|2021-10-01 04:48:10|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|1
1633063700000|2021-10-01 04:48:20|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2184.1|2183.8|5
1633063710000|2021-10-01 04:48:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|1
1633063720000|2021-10-01 04:48:40|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|9
1633063730000|2021-10-01 04:48:50|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|3
1633063740000|2021-10-01 04:49:00|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|18
1633063750000|2021-10-01 04:49:10|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|0
1633063760000|2021-10-01 04:49:20|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|1
1633063770000|2021-10-01 04:49:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1633063780000|2021-10-01 04:49:40|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|1
1633063790000|2021-10-01 04:49:50|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.9|2184.6|10
1633063800000|2021-10-01 04:50:00|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|2
1633063810000|2021-10-01 04:50:10|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1633063820000|2021-10-01 04:50:20|2185.4|2185.1|2185.9|2185.6|2185.9|2185.6|2185.4|2185.1|28
1633063830000|2021-10-01 04:50:30|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.5|2185.2|7
1633063840000|2021-10-01 04:50:40|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|4
1633063850000|2021-10-01 04:50:50|2186.1|2185.8|2186.3|2186|2186.3|2186|2186|2185.7|4
1633063860000|2021-10-01 04:51:00|2186.2|2185.9|2185.6|2185.3|2186.2|2185.9|2185.6|2185.3|11
1633063870000|2021-10-01 04:51:10|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|1
1633063880000|2021-10-01 04:51:20|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.6|2185.3|3
1633063890000|2021-10-01 04:51:30|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|1
1633063900000|2021-10-01 04:51:40|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1633063910000|2021-10-01 04:51:50|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|3
1633063920000|2021-10-01 04:52:00|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|2
1633063930000|2021-10-01 04:52:10|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.3|2185|4
1633063940000|2021-10-01 04:52:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1633063950000|2021-10-01 04:52:30|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|1
1633063960000|2021-10-01 04:52:40|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|3
1633063970000|2021-10-01 04:52:50|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.9|2185.6|2
1633063980000|2021-10-01 04:53:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|3
1633063990000|2021-10-01 04:53:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2
1633064000000|2021-10-01 04:53:20|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|2
1633064010000|2021-10-01 04:53:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1633064020000|2021-10-01 04:53:40|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|1
1633064030000|2021-10-01 04:53:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|2
1633064040000|2021-10-01 04:54:00|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|1
1633064050000|2021-10-01 04:54:10|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|2
1633064060000|2021-10-01 04:54:20|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1633064070000|2021-10-01 04:54:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|1
1633064080000|2021-10-01 04:54:40|2185.4|2185.1|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|1
1633064090000|2021-10-01 04:54:50|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|2
1633064100000|2021-10-01 04:55:00|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|3
1633064110000|2021-10-01 04:55:10|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.1|2184.8|1
1633064120000|2021-10-01 04:55:20|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2184.9|2184.6|0
1633064130000|2021-10-01 04:55:30|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.8|2184.5|9
1633064140000|2021-10-01 04:55:40|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|7
1633064150000|2021-10-01 04:55:50|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|1
1633064160000|2021-10-01 04:56:00|2184.7|2184.4|2184.9|2184.6|2185|2184.7|2184.7|2184.4|1
1633064170000|2021-10-01 04:56:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|0
1633064180000|2021-10-01 04:56:20|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|2
1633064190000|2021-10-01 04:56:30|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|2
1633064200000|2021-10-01 04:56:40|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|8
1633064210000|2021-10-01 04:56:50|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.1|2184.8|5
1633064220000|2021-10-01 04:57:00|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|4
1633064230000|2021-10-01 04:57:10|2185.5|2185.2|2185.6|2185.3|2185.8|2185.5|2185.4|2185.1|6
1633064240000|2021-10-01 04:57:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|5
1633064250000|2021-10-01 04:57:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|2
1633064260000|2021-10-01 04:57:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1633064270000|2021-10-01 04:57:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|2
1633064280000|2021-10-01 04:58:00|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|4
1633064290000|2021-10-01 04:58:10|2185.4|2185.1|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|0
1633064300000|2021-10-01 04:58:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1633064310000|2021-10-01 04:58:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1633064320000|2021-10-01 04:58:40|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|0
1633064330000|2021-10-01 04:58:50|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|1
1633064340000|2021-10-01 04:59:00|2185.3|2185|2185|2184.7|2185.3|2185|2185|2184.7|3
1633064350000|2021-10-01 04:59:10|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185|2184.7|1
1633064360000|2021-10-01 04:59:20|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2185|2184.7|0
1633064370000|2021-10-01 04:59:30|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|3
1633064380000|2021-10-01 04:59:40|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|0
1633064390000|2021-10-01 04:59:50|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185|2184.7|2
1633064400000|2021-10-01 05:00:00|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|26
1633064410000|2021-10-01 05:00:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1633064420000|2021-10-01 05:00:20|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|4
1633064430000|2021-10-01 05:00:30|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|0
1633064440000|2021-10-01 05:00:40|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|0
1633064450000|2021-10-01 05:00:50|2185.3|2185|2185.1|2184.8|2185.3|2185|2185|2184.7|2
1633064460000|2021-10-01 05:01:00|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2184.9|2184.6|0
1633064470000|2021-10-01 05:01:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1633064480000|2021-10-01 05:01:20|2185|2184.7|2184.7|2184.4|2185.1|2184.8|2184.7|2184.4|2
1633064490000|2021-10-01 05:01:30|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|15
1633064500000|2021-10-01 05:01:40|2184.6|2184.3|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|3
1633064510000|2021-10-01 05:01:50|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|2
1633064520000|2021-10-01 05:02:00|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|1
1633064530000|2021-10-01 05:02:10|2184.6|2184.3|2184.3|2184|2184.7|2184.4|2184.2|2183.9|0
1633064540000|2021-10-01 05:02:20|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184|2183.7|2
1633064550000|2021-10-01 05:02:30|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|1
1633064560000|2021-10-01 05:02:40|2184.3|2184|2183.8|2183.5|2184.3|2184|2183.8|2183.5|1
1633064570000|2021-10-01 05:02:50|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|3
1633064580000|2021-10-01 05:03:00|2183.8|2183.5|2184.3|2184|2184.3|2184|2183.8|2183.5|4
1633064590000|2021-10-01 05:03:10|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|1
1633064600000|2021-10-01 05:03:20|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.2|2183.9|2
1633064610000|2021-10-01 05:03:30|2184.2|2183.9|2183.6|2183.3|2184.3|2184|2183.6|2183.3|5
1633064620000|2021-10-01 05:03:40|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|0
1633064630000|2021-10-01 05:03:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1633064640000|2021-10-01 05:04:00|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2184.1|2183.8|4
1633064650000|2021-10-01 05:04:10|2184.4|2184.1|2183.9|2183.6|2184.4|2184.1|2183.9|2183.6|3
1633064660000|2021-10-01 05:04:20|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|2
1633064670000|2021-10-01 05:04:30|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|3
1633064680000|2021-10-01 05:04:40|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|0
1633064690000|2021-10-01 05:04:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1633064700000|2021-10-01 05:05:00|2183.5|2183.2|2183.4|2183.1|2183.6|2183.3|2183.3|2183|7
1633064710000|2021-10-01 05:05:10|2183.3|2183|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|6
1633064720000|2021-10-01 05:05:20|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.1|2182.8|13
1633064730000|2021-10-01 05:05:30|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.5|2182.2|8
1633064740000|2021-10-01 05:05:40|2182.6|2182.3|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|8
1633064750000|2021-10-01 05:05:50|2182.6|2182.3|2183.1|2182.8|2183.1|2182.8|2182.6|2182.3|1
1633064760000|2021-10-01 05:06:00|2183.2|2182.9|2183.1|2182.8|2183.3|2183|2183.1|2182.8|1
1633064770000|2021-10-01 05:06:10|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|1
1633064780000|2021-10-01 05:06:20|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183|2182.7|3
1633064790000|2021-10-01 05:06:30|2183|2182.7|2183|2182.7|2183.2|2182.9|2183|2182.7|0
1633064800000|2021-10-01 05:06:40|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|1
1633064810000|2021-10-01 05:06:50|2183.1|2182.8|2183.3|2183|2183.3|2183|2183.1|2182.8|0
1633064820000|2021-10-01 05:07:00|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|3
1633064830000|2021-10-01 05:07:10|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|5
1633064840000|2021-10-01 05:07:20|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|4
1633064850000|2021-10-01 05:07:30|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|3
1633064860000|2021-10-01 05:07:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1633064870000|2021-10-01 05:07:50|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|1
1633064880000|2021-10-01 05:08:00|2184|2183.7|2183.7|2183.4|2184.1|2183.8|2183.7|2183.4|6
1633064890000|2021-10-01 05:08:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1633064910000|2021-10-01 05:08:30|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|5
1633064920000|2021-10-01 05:08:40|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|4
1633064930000|2021-10-01 05:08:50|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|18
1633064940000|2021-10-01 05:09:00|2184.1|2183.8|2184.2|2183.9|2184.3|2184|2184.1|2183.8|3
1633064950000|2021-10-01 05:09:10|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|1
1633064960000|2021-10-01 05:09:20|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|7
1633064970000|2021-10-01 05:09:30|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1633064980000|2021-10-01 05:09:40|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|1
1633064990000|2021-10-01 05:09:50|2183.8|2183.5|2183.9|2183.6|2184|2183.7|2183.8|2183.5|2
1633065000000|2021-10-01 05:10:00|2183.8|2183.5|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|0
1633065010000|2021-10-01 05:10:10|2183.5|2183.2|2183.3|2183|2183.6|2183.3|2183.3|2183|0
1633065020000|2021-10-01 05:10:20|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.3|2183|1
1633065030000|2021-10-01 05:10:30|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|0
1633065040000|2021-10-01 05:10:40|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2183.1|2182.8|4
1633065050000|2021-10-01 05:10:50|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1633065060000|2021-10-01 05:11:00|2182.8|2182.5|2182.9|2182.6|2183.2|2182.9|2182.8|2182.5|5
1633065070000|2021-10-01 05:11:10|2183.1|2182.8|2183|2182.7|2183.2|2182.9|2182.9|2182.6|2
1633065080000|2021-10-01 05:11:20|2183.1|2182.8|2183.6|2183.3|2183.7|2183.4|2183.1|2182.8|1
1633065090000|2021-10-01 05:11:30|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|1
1633065100000|2021-10-01 05:11:40|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|0
1633065120000|2021-10-01 05:12:00|2183.6|2183.3|2183.9|2183.6|2184|2183.7|2183.6|2183.3|0
1633065140000|2021-10-01 05:12:20|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1633065150000|2021-10-01 05:12:30|2183.8|2183.5|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|1
1633065160000|2021-10-01 05:12:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1633065170000|2021-10-01 05:12:50|2183.6|2183.3|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|1
1633065180000|2021-10-01 05:13:00|2183.7|2183.4|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|2
1633065190000|2021-10-01 05:13:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1633065200000|2021-10-01 05:13:20|2183.7|2183.4|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|1
1633065210000|2021-10-01 05:13:30|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.5|2183.2|1
1633065220000|2021-10-01 05:13:40|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|0
1633065230000|2021-10-01 05:13:50|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|3
1633065240000|2021-10-01 05:14:00|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|1
1633065250000|2021-10-01 05:14:10|2184|2183.7|2184.3|2184|2184.3|2184|2184|2183.7|1
1633065260000|2021-10-01 05:14:20|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.2|2183.9|4
1633065270000|2021-10-01 05:14:30|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.3|2184|13
1633065280000|2021-10-01 05:14:40|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.3|2184|2
1633065290000|2021-10-01 05:14:50|2184.3|2184|2184|2183.7|2184.4|2184.1|2184|2183.7|2
1633065300000|2021-10-01 05:15:00|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|3
1633065310000|2021-10-01 05:15:10|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|4
1633065320000|2021-10-01 05:15:20|2183.9|2183.6|2184.4|2184.1|2184.4|2184.1|2183.9|2183.6|2
1633065330000|2021-10-01 05:15:30|2184.5|2184.2|2184.9|2184.6|2185|2184.7|2184.5|2184.2|15
1633065340000|2021-10-01 05:15:40|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.6|2184.3|9
1633065350000|2021-10-01 05:15:50|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|1
1633065360000|2021-10-01 05:16:00|2184.9|2184.6|2185.1|2184.8|2185.2|2184.9|2184.7|2184.4|16
1633065370000|2021-10-01 05:16:10|2185.2|2184.9|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|11
1633065380000|2021-10-01 05:16:20|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.3|2185|15
1633065390000|2021-10-01 05:16:30|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|6
1633065400000|2021-10-01 05:16:40|2185.7|2185.4|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|2
1633065410000|2021-10-01 05:16:50|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|2
1633065420000|2021-10-01 05:17:00|2186|2185.7|2186|2185.7|2186|2185.7|2185.7|2185.4|1
1633065430000|2021-10-01 05:17:10|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.8|2185.5|0
1633065450000|2021-10-01 05:17:30|2185.9|2185.6|2186.2|2185.9|2186.3|2186|2185.9|2185.6|17
1633065460000|2021-10-01 05:17:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|18
1633065470000|2021-10-01 05:17:50|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2186|2185.7|0
1633065480000|2021-10-01 05:18:00|2186.2|2185.9|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|1
1633065490000|2021-10-01 05:18:10|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1633065500000|2021-10-01 05:18:20|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|5
1633065510000|2021-10-01 05:18:30|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|4
1633065520000|2021-10-01 05:18:40|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1633065530000|2021-10-01 05:18:50|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|2
1633065540000|2021-10-01 05:19:00|2186.2|2185.9|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|2
1633065550000|2021-10-01 05:19:10|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|1
1633065560000|2021-10-01 05:19:20|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|4
1633065570000|2021-10-01 05:19:30|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|0
1633065580000|2021-10-01 05:19:40|2186.5|2186.2|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|1
1633065590000|2021-10-01 05:19:50|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|1
1633065600000|2021-10-01 05:20:00|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|5
1633065610000|2021-10-01 05:20:10|||||||||2
1633065620000|2021-10-01 05:20:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|1
1633065630000|2021-10-01 05:20:30|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|1
1633065640000|2021-10-01 05:20:40|2186.2|2185.9|2185.6|2185.3|2186.2|2185.9|2185.6|2185.3|7
1633065650000|2021-10-01 05:20:50|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|4
1633065660000|2021-10-01 05:21:00|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|2
1633065670000|2021-10-01 05:21:10|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|2
1633065680000|2021-10-01 05:21:20|2185.8|2185.5|2185.8|2185.5|2186|2185.7|2185.8|2185.5|1
1633065690000|2021-10-01 05:21:30|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|3
1633065700000|2021-10-01 05:21:40|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|1
1633065710000|2021-10-01 05:21:50|2185.1|2184.8|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|1
1633065720000|2021-10-01 05:22:00|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2185|2184.7|4
1633065730000|2021-10-01 05:22:10|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|3
1633065740000|2021-10-01 05:22:20|2185|2184.7|2185.2|2184.9|2185.4|2185.1|2185|2184.7|3
1633065750000|2021-10-01 05:22:30|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1633065760000|2021-10-01 05:22:40|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.3|2185|0
1633065770000|2021-10-01 05:22:50|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.2|2184.9|0
1633065780000|2021-10-01 05:23:00|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|0
1633065790000|2021-10-01 05:23:10|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|1
1633065800000|2021-10-01 05:23:20|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1633065810000|2021-10-01 05:23:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|2
1633065820000|2021-10-01 05:23:40|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1633065830000|2021-10-01 05:23:50|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|1
1633065840000|2021-10-01 05:24:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1633065850000|2021-10-01 05:24:10|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|0
1633065860000|2021-10-01 05:24:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1633065870000|2021-10-01 05:24:30|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|7
1633065880000|2021-10-01 05:24:40|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1633065890000|2021-10-01 05:24:50|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1633065900000|2021-10-01 05:25:00|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|4
1633065910000|2021-10-01 05:25:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1633065920000|2021-10-01 05:25:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1633065930000|2021-10-01 05:25:30|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|0
1633065950000|2021-10-01 05:25:50|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1633065960000|2021-10-01 05:26:00|2185.5|2185.2|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|1
1633065970000|2021-10-01 05:26:10|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|1
1633065980000|2021-10-01 05:26:20|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|2
1633065990000|2021-10-01 05:26:30|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|1
1633066000000|2021-10-01 05:26:40|2186.3|2186|2186.4|2186.1|2186.6|2186.3|2186.3|2186|5
1633066010000|2021-10-01 05:26:50|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.2|2185.9|1
1633066020000|2021-10-01 05:27:00|2186.2|2185.9|2186|2185.7|2186.3|2186|2185.9|2185.6|0
1633066030000|2021-10-01 05:27:10|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|2
1633066040000|2021-10-01 05:27:20|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|1
1633066050000|2021-10-01 05:27:30|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|0
1633066060000|2021-10-01 05:27:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1633066070000|2021-10-01 05:27:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1633066080000|2021-10-01 05:28:00|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|1
1633066090000|2021-10-01 05:28:10|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1633066100000|2021-10-01 05:28:20|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|4
1633066110000|2021-10-01 05:28:30|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.7|2184.4|0
1633066120000|2021-10-01 05:28:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1633066130000|2021-10-01 05:28:50|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|3
1633066140000|2021-10-01 05:29:00|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|1
1633066150000|2021-10-01 05:29:10|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|1
1633066160000|2021-10-01 05:29:20|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1633066170000|2021-10-01 05:29:30|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2185|2184.7|0
1633066180000|2021-10-01 05:29:40|2185.3|2185|2185.1|2184.8|2185.3|2185|2185|2184.7|3
1633066190000|2021-10-01 05:29:50|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|0
1633066200000|2021-10-01 05:30:00|2185|2184.7|2185.3|2185|2185.4|2185.1|2184.9|2184.6|4
1633066210000|2021-10-01 05:30:10|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|3
1633066220000|2021-10-01 05:30:20|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|1
1633066230000|2021-10-01 05:30:30|2185.6|2185.3|2185|2184.7|2185.6|2185.3|2185|2184.7|0
1633066240000|2021-10-01 05:30:40|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|1
1633066250000|2021-10-01 05:30:50|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|0
1633066260000|2021-10-01 05:31:00|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1633066270000|2021-10-01 05:31:10|2185.5|2185.2|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|1
1633066280000|2021-10-01 05:31:20|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1633066290000|2021-10-01 05:31:30|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|0
1633066300000|2021-10-01 05:31:40|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1633066310000|2021-10-01 05:31:50|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.3|2185|0
1633066320000|2021-10-01 05:32:00|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|0
1633066330000|2021-10-01 05:32:10|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.2|2184.9|2
1633066340000|2021-10-01 05:32:20|2185.4|2185.1|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|2
1633066350000|2021-10-01 05:32:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1633066360000|2021-10-01 05:32:40|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|2
1633066370000|2021-10-01 05:32:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1633066380000|2021-10-01 05:33:00|2186|2185.7|2186|2185.7|2186.2|2185.9|2185.9|2185.6|0
1633066390000|2021-10-01 05:33:10|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|0
1633066400000|2021-10-01 05:33:20|2185.8|2185.5|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|0
1633066410000|2021-10-01 05:33:30|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1633066420000|2021-10-01 05:33:40|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1633066430000|2021-10-01 05:33:50|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|1
1633066450000|2021-10-01 05:34:10|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1633066460000|2021-10-01 05:34:20|2185.5|2185.2|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|2
1633066470000|2021-10-01 05:34:30|2185.7|2185.4|2185.8|2185.5|2186.2|2185.9|2185.6|2185.3|10
1633066480000|2021-10-01 05:34:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1633066490000|2021-10-01 05:34:50|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1633066500000|2021-10-01 05:35:00|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|11
1633066510000|2021-10-01 05:35:10|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.6|2185.3|2
1633066520000|2021-10-01 05:35:20|2186|2185.7|2186.3|2186|2186.4|2186.1|2186|2185.7|10
1633066530000|2021-10-01 05:35:30|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1633066540000|2021-10-01 05:35:40|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|1
1633066550000|2021-10-01 05:35:50|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|1
1633066560000|2021-10-01 05:36:00|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|2
1633066570000|2021-10-01 05:36:10|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1633066580000|2021-10-01 05:36:20|2186.1|2185.8|2186|2185.7|2186.3|2186|2186|2185.7|2
1633066590000|2021-10-01 05:36:30|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|2
1633066600000|2021-10-01 05:36:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|2
1633066610000|2021-10-01 05:36:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1633066620000|2021-10-01 05:37:00|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.6|2185.3|1
1633066630000|2021-10-01 05:37:10|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|1
1633066640000|2021-10-01 05:37:20|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.3|2185|2
1633066650000|2021-10-01 05:37:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185|2184.7|1
1633066660000|2021-10-01 05:37:40|2185.1|2184.8|2185.3|2185|2185.4|2185.1|2185.1|2184.8|3
1633066670000|2021-10-01 05:37:50|2185.4|2185.1|2185.6|2185.3|2185.7|2185.4|2185.4|2185.1|4
1633066680000|2021-10-01 05:38:00|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|0
1633066690000|2021-10-01 05:38:10|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.8|2185.5|2
1633066700000|2021-10-01 05:38:20|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|3
1633066710000|2021-10-01 05:38:30|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.2|2184.9|7
1633066720000|2021-10-01 05:38:40|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.2|2184.9|1
1633066730000|2021-10-01 05:38:50|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.1|2184.8|0
1633066740000|2021-10-01 05:39:00|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|3
1633066750000|2021-10-01 05:39:10|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|0
1633066760000|2021-10-01 05:39:20|||||||||8
1633066770000|2021-10-01 05:39:30|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|0
1633066780000|2021-10-01 05:39:40|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|3
1633066790000|2021-10-01 05:39:50|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2186.2|2185.9|8
1633066800000|2021-10-01 05:40:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|1
1633066810000|2021-10-01 05:40:10|2186.3|2186|2186.4|2186.1|2186.6|2186.3|2186.3|2186|0
1633066820000|2021-10-01 05:40:20|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|0
1633066830000|2021-10-01 05:40:30|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|2
1633066840000|2021-10-01 05:40:40|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|0
1633066850000|2021-10-01 05:40:50|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|3
1633066860000|2021-10-01 05:41:00|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.7|2186.4|2
1633066870000|2021-10-01 05:41:10|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|0
1633066880000|2021-10-01 05:41:20|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|2
1633066890000|2021-10-01 05:41:30|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|1
1633066910000|2021-10-01 05:41:50|2186.5|2186.2|2187|2186.7|2187|2186.7|2186.5|2186.2|6
1633066920000|2021-10-01 05:42:00|2186.9|2186.6|2187.4|2187.1|2187.6|2187.3|2186.9|2186.6|17
1633066930000|2021-10-01 05:42:10|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|2
1633066940000|2021-10-01 05:42:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1633066950000|2021-10-01 05:42:30|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1633066960000|2021-10-01 05:42:40|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|2
1633066970000|2021-10-01 05:42:50|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|0
1633066980000|2021-10-01 05:43:00|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1633067000000|2021-10-01 05:43:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1633067010000|2021-10-01 05:43:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|1
1633067020000|2021-10-01 05:43:40|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1633067030000|2021-10-01 05:43:50|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187|2186.7|1
1633067040000|2021-10-01 05:44:00|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|8
1633067050000|2021-10-01 05:44:10|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|5
1633067060000|2021-10-01 05:44:20|2187.4|2187.1|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|4
1633067070000|2021-10-01 05:44:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|3
1633067080000|2021-10-01 05:44:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|1
1633067090000|2021-10-01 05:44:50|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187|2186.7|2
1633067100000|2021-10-01 05:45:00|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|3
1633067110000|2021-10-01 05:45:10|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.2|2186.9|0
1633067120000|2021-10-01 05:45:20|2187.2|2186.9|2187.6|2187.3|2187.6|2187.3|2187.2|2186.9|4
1633067130000|2021-10-01 05:45:30|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|2
1633067140000|2021-10-01 05:45:40|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.4|2187.1|4
1633067150000|2021-10-01 05:45:50|2187.7|2187.4|2187.4|2187.1|2187.8|2187.5|2187.3|2187|3
1633067160000|2021-10-01 05:46:00|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|2
1633067170000|2021-10-01 05:46:10|2187.3|2187|2188.2|2187.9|2188.2|2187.9|2187.3|2187|10
1633067180000|2021-10-01 05:46:20|2188.6|2188.3|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|11
1633067190000|2021-10-01 05:46:30|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|13
1633067200000|2021-10-01 05:46:40|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|2
1633067210000|2021-10-01 05:46:50|2188.5|2188.2|2188.1|2187.8|2188.6|2188.3|2188|2187.7|1
1633067220000|2021-10-01 05:47:00|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188|2187.7|2
1633067230000|2021-10-01 05:47:10|2188.2|2187.9|2187.7|2187.4|2188.2|2187.9|2187.6|2187.3|2
1633067240000|2021-10-01 05:47:20|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|0
1633067250000|2021-10-01 05:47:30|2187.6|2187.3|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|2
1633067260000|2021-10-01 05:47:40|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|1
1633067270000|2021-10-01 05:47:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1633067280000|2021-10-01 05:48:00|2187.3|2187|2187.5|2187.2|2187.7|2187.4|2187.2|2186.9|8
1633067290000|2021-10-01 05:48:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1633067300000|2021-10-01 05:48:20|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|2
1633067310000|2021-10-01 05:48:30|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|1
1633067320000|2021-10-01 05:48:40|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|4
1633067330000|2021-10-01 05:48:50|2187.4|2187.1|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|47
1633067340000|2021-10-01 05:49:00|2186.9|2186.6|2186.4|2186.1|2186.9|2186.6|2186.4|2186.1|5
1633067350000|2021-10-01 05:49:10|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|6
1633067360000|2021-10-01 05:49:20|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.1|2185.8|6
1633067370000|2021-10-01 05:49:30|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|6
1633067380000|2021-10-01 05:49:40|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1633067390000|2021-10-01 05:49:50|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|15
1633067400000|2021-10-01 05:50:00|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|2
1633067410000|2021-10-01 05:50:10|2186.5|2186.2|2186.3|2186|2186.7|2186.4|2186.3|2186|1
1633067420000|2021-10-01 05:50:20|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.3|2186|0
1633067430000|2021-10-01 05:50:30|2186.7|2186.4|2187.1|2186.8|2187.1|2186.8|2186.7|2186.4|1
1633067440000|2021-10-01 05:50:40|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.1|2186.8|0
1633067450000|2021-10-01 05:50:50|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.1|2186.8|2
1633067460000|2021-10-01 05:51:00|2187.3|2187|2187.6|2187.3|2187.8|2187.5|2187.3|2187|11
1633067470000|2021-10-01 05:51:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|1
1633067480000|2021-10-01 05:51:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1633067490000|2021-10-01 05:51:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1633067500000|2021-10-01 05:51:40|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.3|2187|0
1633067510000|2021-10-01 05:51:50|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.1|2186.8|0
1633067520000|2021-10-01 05:52:00|2187.3|2187|2187.5|2187.2|2187.8|2187.5|2187.2|2186.9|5
1633067530000|2021-10-01 05:52:10|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1633067540000|2021-10-01 05:52:20|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|0
1633067550000|2021-10-01 05:52:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.3|2187|0
1633067560000|2021-10-01 05:52:40|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|1
1633067570000|2021-10-01 05:52:50|2187|2186.7|2187|2186.7|2187.2|2186.9|2186.9|2186.6|2
1633067580000|2021-10-01 05:53:00|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|0
1633067590000|2021-10-01 05:53:10|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|2
1633067600000|2021-10-01 05:53:20|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|1
1633067610000|2021-10-01 05:53:30|2186.3|2186|2185.9|2185.6|2186.3|2186|2185.7|2185.4|10
1633067620000|2021-10-01 05:53:40|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.3|2185|8
1633067630000|2021-10-01 05:53:50|2185.7|2185.4|2186.2|2185.9|2186.2|2185.9|2185.7|2185.4|6
1633067640000|2021-10-01 05:54:00|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|0
1633067650000|2021-10-01 05:54:10|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|0
1633067660000|2021-10-01 05:54:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1633067670000|2021-10-01 05:54:30|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1633067680000|2021-10-01 05:54:40|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|5
1633067690000|2021-10-01 05:54:50|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|0
1633067700000|2021-10-01 05:55:00|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.3|2186|0
1633067710000|2021-10-01 05:55:10|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.3|2186|0
1633067720000|2021-10-01 05:55:20|2186.3|2186|2185.5|2185.2|2186.3|2186|2185.5|2185.2|5
1633067730000|2021-10-01 05:55:30|2185.4|2185.1|2185.8|2185.5|2185.8|2185.5|2185.4|2185.1|8
1633067740000|2021-10-01 05:55:40|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|0
1633067750000|2021-10-01 05:55:50|2185.7|2185.4|2186.2|2185.9|2186.2|2185.9|2185.7|2185.4|4
1633067760000|2021-10-01 05:56:00|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1633067770000|2021-10-01 05:56:10|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|2
1633067780000|2021-10-01 05:56:20|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|1
1633067790000|2021-10-01 05:56:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|1
1633067800000|2021-10-01 05:56:40|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.3|2186|1
1633067810000|2021-10-01 05:56:50|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2186|2185.7|1
1633067820000|2021-10-01 05:57:00|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.6|2185.3|2
1633067830000|2021-10-01 05:57:10|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|0
1633067840000|2021-10-01 05:57:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1633067850000|2021-10-01 05:57:30|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|1
1633067860000|2021-10-01 05:57:40|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|0
1633067870000|2021-10-01 05:57:50|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1633067880000|2021-10-01 05:58:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|1
1633067890000|2021-10-01 05:58:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|1
1633067900000|2021-10-01 05:58:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1633067910000|2021-10-01 05:58:30|2187|2186.7|2187.2|2186.9|2187.3|2187|2186.8|2186.5|15
1633067920000|2021-10-01 05:58:40|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|2
1633067930000|2021-10-01 05:58:50|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|3
1633067940000|2021-10-01 05:59:00|2187.1|2186.8|2187.6|2187.3|2187.7|2187.4|2187.1|2186.8|4
1633067950000|2021-10-01 05:59:10|2187.5|2187.2|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|2
1633067960000|2021-10-01 05:59:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|2
1633067970000|2021-10-01 05:59:30|2187.5|2187.2|2188.1|2187.8|2188.1|2187.8|2187.3|2187|4
1633067980000|2021-10-01 05:59:40|2188.2|2187.9|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|1
1633067990000|2021-10-01 05:59:50|2188.5|2188.2|2188.8|2188.5|2188.9|2188.6|2188.3|2188|6
1633068000000|2021-10-01 06:00:00|2188.6|2188.3|2189.2|2188.9|2189.2|2188.9|2188.3|2188|21
1633068010000|2021-10-01 06:00:10|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2189|2188.7|15
1633068020000|2021-10-01 06:00:20|2189.2|2188.9|2190.4|2190.1|2190.8|2190.5|2189|2188.7|37
1633068030000|2021-10-01 06:00:30|2190.3|2190|2191.5|2191.2|2191.5|2191.2|2190.3|2190|10
1633068040000|2021-10-01 06:00:40|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.3|2191|16
1633068050000|2021-10-01 06:00:50|2191.9|2191.6|2191.2|2190.9|2191.9|2191.6|2191.2|2190.9|4
1633068060000|2021-10-01 06:01:00|2191.3|2191|2191.3|2191|2191.8|2191.5|2191.3|2191|14
1633068070000|2021-10-01 06:01:10|2191.4|2191.1|2191.6|2191.3|2191.8|2191.5|2191.3|2191|16
1633068080000|2021-10-01 06:01:20|2191.5|2191.2|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|16
1633068090000|2021-10-01 06:01:30|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|0
1633068100000|2021-10-01 06:01:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|2
1633068110000|2021-10-01 06:01:50|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|3
1633068120000|2021-10-01 06:02:00|2191.2|2190.9|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|5
1633068130000|2021-10-01 06:02:10|2191.7|2191.4|2191.8|2191.5|2192.2|2191.9|2191.6|2191.3|18
1633068140000|2021-10-01 06:02:20|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.7|2191.4|9
1633068150000|2021-10-01 06:02:30|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.8|2191.5|3
1633068160000|2021-10-01 06:02:40|2192.1|2191.8|2192.5|2192.2|2192.7|2192.4|2192|2191.7|17
1633068170000|2021-10-01 06:02:50|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|2
1633068180000|2021-10-01 06:03:00|2192.4|2192.1|2191.9|2191.6|2192.5|2192.2|2191.9|2191.6|7
1633068190000|2021-10-01 06:03:10|2192|2191.7|2191.6|2191.3|2192|2191.7|2191.6|2191.3|4
1633068200000|2021-10-01 06:03:20|2191.5|2191.2|2191.3|2191|2191.6|2191.3|2191.3|2191|0
1633068210000|2021-10-01 06:03:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191|2190.7|10
1633068220000|2021-10-01 06:03:40|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|2
1633068230000|2021-10-01 06:03:50|2191.4|2191.1|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|3
1633068240000|2021-10-01 06:04:00|2191.7|2191.4|2192.2|2191.9|2192.2|2191.9|2191.7|2191.4|5
1633068250000|2021-10-01 06:04:10|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2192|2191.7|3
1633068260000|2021-10-01 06:04:20|2192.4|2192.1|2191.6|2191.3|2192.4|2192.1|2191.6|2191.3|3
1633068270000|2021-10-01 06:04:30|2191.7|2191.4|2191|2190.7|2191.7|2191.4|2191|2190.7|3
1633068280000|2021-10-01 06:04:40|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.8|2190.5|10
1633068290000|2021-10-01 06:04:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|0
1633068300000|2021-10-01 06:05:00|2191|2190.7|2190.8|2190.5|2191.2|2190.9|2190.6|2190.3|2
1633068310000|2021-10-01 06:05:10|2190.7|2190.4|2191|2190.7|2191.2|2190.9|2190.7|2190.4|2
1633068320000|2021-10-01 06:05:20|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.8|2190.5|2
1633068330000|2021-10-01 06:05:30|2190.8|2190.5|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|4
1633068340000|2021-10-01 06:05:40|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|0
1633068350000|2021-10-01 06:05:50|2190.5|2190.2|2190.3|2190|2190.6|2190.3|2190.2|2189.9|7
1633068360000|2021-10-01 06:06:00|2190.4|2190.1|2191.1|2190.8|2191.2|2190.9|2190.4|2190.1|5
1633068370000|2021-10-01 06:06:10|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.6|2190.3|1
1633068380000|2021-10-01 06:06:20|2191|2190.7|2191.3|2191|2191.4|2191.1|2191|2190.7|1
1633068390000|2021-10-01 06:06:30|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|12
1633068400000|2021-10-01 06:06:40|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|1
1633068410000|2021-10-01 06:06:50|2190.9|2190.6|2191.1|2190.8|2191.6|2191.3|2190.9|2190.6|58
1633068420000|2021-10-01 06:07:00|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.2|2190.9|2
1633068430000|2021-10-01 06:07:10|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.3|2191|18
1633068440000|2021-10-01 06:07:20|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.7|2191.4|7
1633068450000|2021-10-01 06:07:30|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|0
1633068460000|2021-10-01 06:07:40|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.8|2191.5|0
1633068470000|2021-10-01 06:07:50|2192|2191.7|2191.9|2191.6|2192.1|2191.8|2191.7|2191.4|1
1633068480000|2021-10-01 06:08:00|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.8|2191.5|2
1633068490000|2021-10-01 06:08:10|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|1
1633068500000|2021-10-01 06:08:20|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192.1|2191.8|5
1633068510000|2021-10-01 06:08:30|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|6
1633068520000|2021-10-01 06:08:40|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|6
1633068530000|2021-10-01 06:08:50|2191.9|2191.6|2191.4|2191.1|2191.9|2191.6|2191.4|2191.1|5
1633068540000|2021-10-01 06:09:00|2191.5|2191.2|2190.9|2190.6|2191.5|2191.2|2190.9|2190.6|2
1633068550000|2021-10-01 06:09:10|2191|2190.7|2191|2190.7|2191.2|2190.9|2190.8|2190.5|2
1633068560000|2021-10-01 06:09:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|0
1633068570000|2021-10-01 06:09:30|2191|2190.7|2190.6|2190.3|2191.1|2190.8|2190.6|2190.3|1
1633068580000|2021-10-01 06:09:40|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|0
1633068590000|2021-10-01 06:09:50|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190|2189.7|3
1633068600000|2021-10-01 06:10:00|2190.2|2189.9|2190.3|2190|2190.3|2190|2190|2189.7|4
1633068610000|2021-10-01 06:10:10|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|7
1633068620000|2021-10-01 06:10:20|2189.9|2189.6|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|1
1633068630000|2021-10-01 06:10:30|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|7
1633068640000|2021-10-01 06:10:40|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|1
1633068650000|2021-10-01 06:10:50|2189.7|2189.4|2189.7|2189.4|2190|2189.7|2189.7|2189.4|0
1633068660000|2021-10-01 06:11:00|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|4
1633068670000|2021-10-01 06:11:10|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|12
1633068680000|2021-10-01 06:11:20|2189.9|2189.6|2190.2|2189.9|2190.4|2190.1|2189.9|2189.6|3
1633068690000|2021-10-01 06:11:30|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|0
1633068700000|2021-10-01 06:11:40|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|1
1633068710000|2021-10-01 06:11:50|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1633068720000|2021-10-01 06:12:00|2189.6|2189.3|2189.3|2189|2189.7|2189.4|2189.3|2189|4
1633068730000|2021-10-01 06:12:10|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.2|2188.9|2
1633068740000|2021-10-01 06:12:20|2189.4|2189.1|2188.9|2188.6|2189.4|2189.1|2188.9|2188.6|1
1633068750000|2021-10-01 06:12:30|2188.8|2188.5|2188.5|2188.2|2189|2188.7|2188.4|2188.1|20
1633068760000|2021-10-01 06:12:40|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|3
1633068770000|2021-10-01 06:12:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|20
1633068780000|2021-10-01 06:13:00|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|5
1633068790000|2021-10-01 06:13:10|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|1
1633068800000|2021-10-01 06:13:20|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|1
1633068810000|2021-10-01 06:13:30|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|2
1633068820000|2021-10-01 06:13:40|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|0
1633068830000|2021-10-01 06:13:50|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|4
1633068840000|2021-10-01 06:14:00|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|5
1633068850000|2021-10-01 06:14:10|2188.7|2188.4|2188|2187.7|2188.8|2188.5|2188|2187.7|2
1633068860000|2021-10-01 06:14:20|2187.9|2187.6|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|9
1633068870000|2021-10-01 06:14:30|2187.4|2187.1|2186.8|2186.5|2187.5|2187.2|2186.8|2186.5|10
1633068880000|2021-10-01 06:14:40|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|5
1633068890000|2021-10-01 06:14:50|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.6|2186.3|2
1633068900000|2021-10-01 06:15:00|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.3|2186|15
1633068910000|2021-10-01 06:15:10|2186.6|2186.3|2186|2185.7|2186.7|2186.4|2185.8|2185.5|7
1633068920000|2021-10-01 06:15:20|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.4|2185.1|15
1633068930000|2021-10-01 06:15:30|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.3|2185|5
1633068940000|2021-10-01 06:15:40|2185.3|2185|2186|2185.7|2186|2185.7|2185.3|2185|22
1633068950000|2021-10-01 06:15:50|2185.9|2185.6|2186.7|2186.4|2186.8|2186.5|2185.8|2185.5|0
1633068960000|2021-10-01 06:16:00|2186.6|2186.3|2186.3|2186|2186.7|2186.4|2186.1|2185.8|1
1633068970000|2021-10-01 06:16:10|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|0
1633068980000|2021-10-01 06:16:20|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|1
1633068990000|2021-10-01 06:16:30|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|2
1633069000000|2021-10-01 06:16:40|2186.6|2186.3|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|1
1633069010000|2021-10-01 06:16:50|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.2|2185.9|3
1633069020000|2021-10-01 06:17:00|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|6
1633069030000|2021-10-01 06:17:10|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|0
1633069040000|2021-10-01 06:17:20|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|2
1633069050000|2021-10-01 06:17:30|2186.3|2186|2186|2185.7|2186.3|2186|2185.9|2185.6|0
1633069060000|2021-10-01 06:17:40|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.4|2185.1|5
1633069070000|2021-10-01 06:17:50|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|0
1633069080000|2021-10-01 06:18:00|2185.5|2185.2|2185.3|2185|2185.8|2185.5|2185.3|2185|1
1633069090000|2021-10-01 06:18:10|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|1
1633069100000|2021-10-01 06:18:20|2185.3|2185|2184.9|2184.6|2185.3|2185|2184.9|2184.6|16
1633069110000|2021-10-01 06:18:30|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|3
1633069120000|2021-10-01 06:18:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|6
1633069130000|2021-10-01 06:18:50|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|1
1633069140000|2021-10-01 06:19:00|2184.8|2184.5|2184.6|2184.3|2185|2184.7|2184.6|2184.3|3
1633069150000|2021-10-01 06:19:10|2184.4|2184.1|2183.4|2183.1|2184.4|2184.1|2183.4|2183.1|23
1633069160000|2021-10-01 06:19:20|2183.5|2183.2|2183.8|2183.5|2184|2183.7|2183.5|2183.2|3
1633069170000|2021-10-01 06:19:30|2183.9|2183.6|2184.4|2184.1|2184.4|2184.1|2183.9|2183.6|0
1633069180000|2021-10-01 06:19:40|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.4|2184.1|1
1633069190000|2021-10-01 06:19:50|2184.9|2184.6|2184.5|2184.2|2185|2184.7|2184.4|2184.1|3
1633069200000|2021-10-01 06:20:00|2184.4|2184.1|2183.9|2183.6|2184.5|2184.2|2183.5|2183.2|6
1633069210000|2021-10-01 06:20:10|2183.8|2183.5|2183.3|2183|2183.8|2183.5|2183.3|2183|5
1633069220000|2021-10-01 06:20:20|2183.1|2182.8|2180.5|2180.2|2183.2|2182.9|2180.2|2179.9|211
1633069230000|2021-10-01 06:20:30|2180.7|2180.4|2180.6|2180.3|2181.5|2181.2|2180.6|2180.3|28
1633069240000|2021-10-01 06:20:40|2180.7|2180.4|2181.2|2180.9|2181.4|2181.1|2180.6|2180.3|69
1633069250000|2021-10-01 06:20:50|2181.3|2181|2180.7|2180.4|2181.5|2181.2|2180.6|2180.3|11
1633069260000|2021-10-01 06:21:00|2180.6|2180.3|2180.6|2180.3|2180.9|2180.6|2180.4|2180.1|2
1633069270000|2021-10-01 06:21:10|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.2|2179.9|5
1633069280000|2021-10-01 06:21:20|2180.3|2180|2180.5|2180.2|2180.7|2180.4|2180.3|2180|11
1633069290000|2021-10-01 06:21:30|2180.4|2180.1|2179.8|2179.5|2180.4|2180.1|2179.8|2179.5|12
1633069300000|2021-10-01 06:21:40|2179.9|2179.6|2179.3|2179|2180|2179.7|2178.9|2178.6|80
1633069310000|2021-10-01 06:21:50|2179.2|2178.9|2179.6|2179.3|2179.8|2179.5|2179.1|2178.8|9
1633069320000|2021-10-01 06:22:00|2179.7|2179.4|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|6
1633069330000|2021-10-01 06:22:10|2179.3|2179|2179.2|2178.9|2179.3|2179|2179|2178.7|5
1633069340000|2021-10-01 06:22:20|2179.3|2179|2178.9|2178.6|2179.6|2179.3|2178.9|2178.6|7
1633069350000|2021-10-01 06:22:30|2179|2178.7|2179|2178.7|2179.2|2178.9|2178.8|2178.5|10
1633069360000|2021-10-01 06:22:40|2179.1|2178.8|2178.7|2178.4|2179.4|2179.1|2178.6|2178.3|4
1633069370000|2021-10-01 06:22:50|2178.6|2178.3|2178.8|2178.5|2178.8|2178.5|2178.4|2178.1|7
1633069380000|2021-10-01 06:23:00|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.4|2178.1|6
1633069390000|2021-10-01 06:23:10|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.6|2178.3|11
1633069400000|2021-10-01 06:23:20|2179.2|2178.9|2179.2|2178.9|2179.4|2179.1|2179|2178.7|5
1633069410000|2021-10-01 06:23:30|2179.1|2178.8|2179.6|2179.3|2179.6|2179.3|2179|2178.7|15
1633069420000|2021-10-01 06:23:40|2179.5|2179.2|2178.9|2178.6|2179.6|2179.3|2178.9|2178.6|4
1633069430000|2021-10-01 06:23:50|2179|2178.7|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|2
1633069440000|2021-10-01 06:24:00|2178.9|2178.6|2177.9|2177.6|2179|2178.7|2177.7|2177.4|27
1633069450000|2021-10-01 06:24:10|2177.8|2177.5|2177.7|2177.4|2178.1|2177.8|2177.7|2177.4|8
1633069460000|2021-10-01 06:24:20|2177.6|2177.3|2177.8|2177.5|2178.1|2177.8|2177.4|2177.1|22
1633069470000|2021-10-01 06:24:30|2177.7|2177.4|2178.4|2178.1|2178.6|2178.3|2177.5|2177.2|7
1633069480000|2021-10-01 06:24:40|2178.5|2178.2|2179.2|2178.9|2179.4|2179.1|2178.5|2178.2|9
1633069490000|2021-10-01 06:24:50|2179.3|2179|2179.3|2179|2179.5|2179.2|2179|2178.7|7
1633069500000|2021-10-01 06:25:00|2179.4|2179.1|2179|2178.7|2179.4|2179.1|2179|2178.7|3
1633069510000|2021-10-01 06:25:10|2178.7|2178.4|2177.8|2177.5|2178.7|2178.4|2177.8|2177.5|9
1633069520000|2021-10-01 06:25:20|2177.7|2177.4|2178|2177.7|2178|2177.7|2177.5|2177.2|6
1633069530000|2021-10-01 06:25:30|2177.9|2177.6|2178|2177.7|2178.3|2178|2177.9|2177.6|8
1633069540000|2021-10-01 06:25:40|2177.9|2177.6|2177.9|2177.6|2178.1|2177.8|2177.5|2177.2|4
1633069550000|2021-10-01 06:25:50|2177.8|2177.5|2177.5|2177.2|2178|2177.7|2177.4|2177.1|5
1633069560000|2021-10-01 06:26:00|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2177|2176.7|10
1633069570000|2021-10-01 06:26:10|2177.4|2177.1|2177.7|2177.4|2177.8|2177.5|2177.3|2177|2
1633069580000|2021-10-01 06:26:20|2177.6|2177.3|2178.3|2178|2178.3|2178|2177.6|2177.3|0
1633069590000|2021-10-01 06:26:30|2178.2|2177.9|2178.3|2178|2178.5|2178.2|2178.2|2177.9|0
1633069600000|2021-10-01 06:26:40|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.3|2178|5
1633069610000|2021-10-01 06:26:50|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.4|2178.1|7
1633069620000|2021-10-01 06:27:00|2178.5|2178.2|2178.5|2178.2|2178.7|2178.4|2178.3|2178|1
1633069630000|2021-10-01 06:27:10|2178.4|2178.1|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|0
1633069640000|2021-10-01 06:27:20|2178.6|2178.3|2179.4|2179.1|2179.4|2179.1|2178.6|2178.3|2
1633069650000|2021-10-01 06:27:30|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.3|2179|1
1633069660000|2021-10-01 06:27:40|2179.5|2179.2|2180|2179.7|2180.1|2179.8|2179.4|2179.1|1
1633069670000|2021-10-01 06:27:50|2179.9|2179.6|2179.9|2179.6|2180.1|2179.8|2179.5|2179.2|13
1633069680000|2021-10-01 06:28:00|2179.8|2179.5|2180.1|2179.8|2180.2|2179.9|2179.7|2179.4|4
1633069690000|2021-10-01 06:28:10|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.7|2179.4|1
1633069700000|2021-10-01 06:28:20|2180.3|2180|2180.5|2180.2|2180.7|2180.4|2180.1|2179.8|2
1633069710000|2021-10-01 06:28:30|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|0
1633069720000|2021-10-01 06:28:40|2180.7|2180.4|2180.9|2180.6|2181|2180.7|2180.7|2180.4|11
1633069730000|2021-10-01 06:28:50|2181|2180.7|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|2
1633069740000|2021-10-01 06:29:00|2181|2180.7|2180.9|2180.6|2181.2|2180.9|2180.7|2180.4|4
1633069750000|2021-10-01 06:29:10|2180.8|2180.5|2180.9|2180.6|2181|2180.7|2180.8|2180.5|1
1633069760000|2021-10-01 06:29:20|2181|2180.7|2180.9|2180.6|2181|2180.7|2180.8|2180.5|12
1633069770000|2021-10-01 06:29:30|2180.8|2180.5|2180|2179.7|2180.8|2180.5|2179.7|2179.4|1
1633069780000|2021-10-01 06:29:40|2179.9|2179.6|2180.4|2180.1|2180.4|2180.1|2179.9|2179.6|2
1633069790000|2021-10-01 06:29:50|2180.3|2180|2180.7|2180.4|2180.7|2180.4|2180.2|2179.9|3
1633069800000|2021-10-01 06:30:00|2180.5|2180.2|2180.2|2179.9|2180.7|2180.4|2180.2|2179.9|4
1633069810000|2021-10-01 06:30:10|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2179.7|2179.4|4
1633069820000|2021-10-01 06:30:20|2179.9|2179.6|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|5
1633069830000|2021-10-01 06:30:30|2179.8|2179.5|2180.4|2180.1|2180.4|2180.1|2179.8|2179.5|3
1633069840000|2021-10-01 06:30:40|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.3|2180|1
1633069850000|2021-10-01 06:30:50|2180.5|2180.2|2179.8|2179.5|2180.5|2180.2|2179.8|2179.5|1
1633069860000|2021-10-01 06:31:00|2179.7|2179.4|2179.2|2178.9|2179.8|2179.5|2179|2178.7|2
1633069870000|2021-10-01 06:31:10|2179.1|2178.8|2179.4|2179.1|2179.5|2179.2|2179|2178.7|1
1633069880000|2021-10-01 06:31:20|2179.3|2179|2179.7|2179.4|2179.8|2179.5|2179.3|2179|3
1633069890000|2021-10-01 06:31:30|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|0
1633069900000|2021-10-01 06:31:40|2179.8|2179.5|2180.2|2179.9|2180.3|2180|2179.8|2179.5|1
1633069910000|2021-10-01 06:31:50|2180.3|2180|2180.2|2179.9|2180.7|2180.4|2180.2|2179.9|6
1633069920000|2021-10-01 06:32:00|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|4
1633069930000|2021-10-01 06:32:10|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.3|2180|0
1633069940000|2021-10-01 06:32:20|2180.3|2180|2180.4|2180.1|2180.6|2180.3|2180.2|2179.9|1
1633069950000|2021-10-01 06:32:30|2180.5|2180.2|2180.3|2180|2180.6|2180.3|2180.3|2180|1
1633069960000|2021-10-01 06:32:40|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|0
1633069970000|2021-10-01 06:32:50|2180.3|2180|2179.8|2179.5|2180.3|2180|2179.6|2179.3|2
1633069980000|2021-10-01 06:33:00|2179.9|2179.6|2179.4|2179.1|2180|2179.7|2179|2178.7|24
1633069990000|2021-10-01 06:33:10|2179.2|2178.9|2179.7|2179.4|2179.7|2179.4|2179|2178.7|9
1633070000000|2021-10-01 06:33:20|2179.6|2179.3|2179.7|2179.4|2179.8|2179.5|2179.4|2179.1|1
1633070010000|2021-10-01 06:33:30|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.6|2179.3|1
1633070020000|2021-10-01 06:33:40|2179.6|2179.3|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|1
1633070030000|2021-10-01 06:33:50|2179.5|2179.2|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|0
1633070040000|2021-10-01 06:34:00|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2179|2178.7|2
1633070050000|2021-10-01 06:34:10|2179.2|2178.9|2179.2|2178.9|2179.6|2179.3|2179.2|2178.9|1
1633070060000|2021-10-01 06:34:20|2179.1|2178.8|2179.1|2178.8|2179.3|2179|2179.1|2178.8|1
1633070070000|2021-10-01 06:34:30|2179|2178.7|2178.8|2178.5|2179.1|2178.8|2178.7|2178.4|5
1633070080000|2021-10-01 06:34:40|2179|2178.7|2179|2178.7|2179.1|2178.8|2179|2178.7|3
1633070090000|2021-10-01 06:34:50|2179.2|2178.9|2179.4|2179.1|2179.6|2179.3|2179|2178.7|3
1633070100000|2021-10-01 06:35:00|2180|2179.7|2180.1|2179.8|2180.2|2179.9|2179.7|2179.4|1
1633070110000|2021-10-01 06:35:10|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|9
1633070120000|2021-10-01 06:35:20|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.1|2179.8|8
1633070130000|2021-10-01 06:35:30|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.3|2180|2
1633070140000|2021-10-01 06:35:40|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180|2179.7|2
1633070150000|2021-10-01 06:35:50|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|0
1633070160000|2021-10-01 06:36:00|2180.5|2180.2|2180.7|2180.4|2180.9|2180.6|2180.5|2180.2|8
1633070170000|2021-10-01 06:36:10|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|10
1633070180000|2021-10-01 06:36:20|2180.7|2180.4|2180.2|2179.9|2180.8|2180.5|2180.2|2179.9|54
1633070190000|2021-10-01 06:36:30|2180.3|2180|2180.4|2180.1|2180.5|2180.2|2180.2|2179.9|2
1633070200000|2021-10-01 06:36:40|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|12
1633070210000|2021-10-01 06:36:50|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|5
1633070220000|2021-10-01 06:37:00|2180.3|2180|2180.6|2180.3|2180.6|2180.3|2180.3|2180|5
1633070230000|2021-10-01 06:37:10|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.2|2179.9|2
1633070240000|2021-10-01 06:37:20|2180.5|2180.2|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|0
1633070250000|2021-10-01 06:37:30|2181|2180.7|2181.1|2180.8|2181.2|2180.9|2181|2180.7|2
1633070260000|2021-10-01 06:37:40|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|26
1633070270000|2021-10-01 06:37:50|2180.7|2180.4|2180.3|2180|2180.8|2180.5|2180.1|2179.8|4
1633070280000|2021-10-01 06:38:00|2180.2|2179.9|2180.1|2179.8|2180.4|2180.1|2180.1|2179.8|2
1633070290000|2021-10-01 06:38:10|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|0
1633070300000|2021-10-01 06:38:20|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|2
1633070310000|2021-10-01 06:38:30|2180.3|2180|2180.1|2179.8|2180.3|2180|2180|2179.7|3
1633070320000|2021-10-01 06:38:40|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.2|2179.9|1
1633070330000|2021-10-01 06:38:50|2180.4|2180.1|2179.9|2179.6|2180.5|2180.2|2179.9|2179.6|4
1633070340000|2021-10-01 06:39:00|2180|2179.7|2180|2179.7|2180.2|2179.9|2180|2179.7|2
1633070350000|2021-10-01 06:39:10|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|0
1633070360000|2021-10-01 06:39:20|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2180|2179.7|0
1633070370000|2021-10-01 06:39:30|2180.3|2180|2180.8|2180.5|2180.9|2180.6|2180.3|2180|8
1633070380000|2021-10-01 06:39:40|2180.6|2180.3|2180.7|2180.4|2181|2180.7|2180.6|2180.3|4
1633070390000|2021-10-01 06:39:50|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|1
1633070400000|2021-10-01 06:40:00|2180.7|2180.4|2180.9|2180.6|2181.1|2180.8|2180.7|2180.4|1
1633070410000|2021-10-01 06:40:10|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|2
1633070420000|2021-10-01 06:40:20|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|0
1633070430000|2021-10-01 06:40:30|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|2
1633070440000|2021-10-01 06:40:40|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180.3|2180|2
1633070450000|2021-10-01 06:40:50|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.7|2179.4|4
1633070460000|2021-10-01 06:41:00|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.7|2179.4|1
1633070470000|2021-10-01 06:41:10|2180.1|2179.8|2179.7|2179.4|2180.1|2179.8|2179.7|2179.4|0
1633070480000|2021-10-01 06:41:20|2179.9|2179.6|2180|2179.7|2180.1|2179.8|2179.9|2179.6|0
1633070490000|2021-10-01 06:41:30|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|3
1633070500000|2021-10-01 06:41:40|2180.2|2179.9|2180.3|2180|2180.3|2180|2180|2179.7|5
1633070510000|2021-10-01 06:41:50|2180.5|2180.2|2180.9|2180.6|2180.9|2180.6|2180.4|2180.1|2
1633070520000|2021-10-01 06:42:00|2181|2180.7|2180.9|2180.6|2181|2180.7|2180.8|2180.5|6
1633070530000|2021-10-01 06:42:10|2181|2180.7|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|5
1633070540000|2021-10-01 06:42:20|2180.8|2180.5|2181|2180.7|2181|2180.7|2180.7|2180.4|4
1633070550000|2021-10-01 06:42:30|2181.3|2181|2181.8|2181.5|2181.8|2181.5|2181.3|2181|12
1633070560000|2021-10-01 06:42:40|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.3|2181|15
1633070570000|2021-10-01 06:42:50|2181.4|2181.1|2181.7|2181.4|2181.8|2181.5|2181.4|2181.1|2
1633070580000|2021-10-01 06:43:00|2181.6|2181.3|2182.2|2181.9|2182.2|2181.9|2181.6|2181.3|16
1633070590000|2021-10-01 06:43:10|2181.8|2181.5|2182|2181.7|2182.2|2181.9|2181.8|2181.5|12
1633070600000|2021-10-01 06:43:20|2181.6|2181.3|2182|2181.7|2182|2181.7|2181.5|2181.2|9
1633070610000|2021-10-01 06:43:30|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.9|2181.6|25
1633070620000|2021-10-01 06:43:40|2182|2181.7|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|13
1633070630000|2021-10-01 06:43:50|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|12
1633070640000|2021-10-01 06:44:00|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.5|2181.2|6
1633070650000|2021-10-01 06:44:10|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2181.1|2180.8|2
1633070670000|2021-10-01 06:44:30|2181.1|2180.8|2180.5|2180.2|2181.2|2180.9|2180.3|2180|10
1633070680000|2021-10-01 06:44:40|2180.4|2180.1|2180.1|2179.8|2180.5|2180.2|2180.1|2179.8|1
1633070690000|2021-10-01 06:44:50|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2180|2179.7|2
1633070700000|2021-10-01 06:45:00|2180.1|2179.8|2179.6|2179.3|2180.1|2179.8|2179.6|2179.3|5
1633070710000|2021-10-01 06:45:10|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|10
1633070720000|2021-10-01 06:45:20|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.3|2179|10
1633070730000|2021-10-01 06:45:30|2179.5|2179.2|2179.8|2179.5|2179.9|2179.6|2179.5|2179.2|2
1633070740000|2021-10-01 06:45:40|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|1
1633070750000|2021-10-01 06:45:50|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.7|2179.4|1
1633070760000|2021-10-01 06:46:00|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|5
1633070770000|2021-10-01 06:46:10|2180|2179.7|2180|2179.7|2180.2|2179.9|2179.9|2179.6|1
1633070780000|2021-10-01 06:46:20|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|0
1633070790000|2021-10-01 06:46:30|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|2
1633070800000|2021-10-01 06:46:40|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|5
1633070810000|2021-10-01 06:46:50|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179|2178.7|3
1633070820000|2021-10-01 06:47:00|2179|2178.7|2179|2178.7|2179.2|2178.9|2179|2178.7|13
1633070830000|2021-10-01 06:47:10|2178.9|2178.6|2179.1|2178.8|2179.1|2178.8|2178.9|2178.6|0
1633070840000|2021-10-01 06:47:20|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179|2178.7|2
1633070850000|2021-10-01 06:47:30|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.9|2178.6|0
1633070860000|2021-10-01 06:47:40|2179.3|2179|2179.4|2179.1|2179.6|2179.3|2179.3|2179|1
1633070870000|2021-10-01 06:47:50|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|3
1633070880000|2021-10-01 06:48:00|2179.7|2179.4|2179.7|2179.4|2179.9|2179.6|2179.5|2179.2|16
1633070890000|2021-10-01 06:48:10|2179.5|2179.2|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|3
1633070900000|2021-10-01 06:48:20|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2178.9|2178.6|4
1633070910000|2021-10-01 06:48:30|2179|2178.7|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|1
1633070920000|2021-10-01 06:48:40|2179.2|2178.9|2179.3|2179|2179.4|2179.1|2179|2178.7|0
1633070930000|2021-10-01 06:48:50|2179.2|2178.9|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|1
1633070940000|2021-10-01 06:49:00|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.2|2178.9|4
1633070950000|2021-10-01 06:49:10|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|0
1633070960000|2021-10-01 06:49:20|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|1
1633070970000|2021-10-01 06:49:30|2179.7|2179.4|2180.2|2179.9|2180.3|2180|2179.7|2179.4|6
1633070980000|2021-10-01 06:49:40|2180.3|2180|2179.7|2179.4|2180.3|2180|2179.7|2179.4|5
1633070990000|2021-10-01 06:49:50|2179.8|2179.5|2179.8|2179.5|2180.2|2179.9|2179.8|2179.5|4
1633071000000|2021-10-01 06:50:00|2179.9|2179.6|2180.2|2179.9|2180.2|2179.9|2179.8|2179.5|4
1633071010000|2021-10-01 06:50:10|2180|2179.7|2180.1|2179.8|2180.2|2179.9|2180|2179.7|1
1633071020000|2021-10-01 06:50:20|2180.2|2179.9|2180.4|2180.1|2180.5|2180.2|2180.1|2179.8|0
1633071030000|2021-10-01 06:50:30|2180.6|2180.3|2180.5|2180.2|2180.9|2180.6|2180.5|2180.2|0
1633071040000|2021-10-01 06:50:40|2180.4|2180.1|2180.3|2180|2180.5|2180.2|2180.3|2180|0
1633071050000|2021-10-01 06:50:50|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.3|2180|0
1633071060000|2021-10-01 06:51:00|2180.3|2180|2179.8|2179.5|2180.3|2180|2179.7|2179.4|4
1633071070000|2021-10-01 06:51:10|2179.7|2179.4|2179.2|2178.9|2179.7|2179.4|2179.2|2178.9|8
1633071080000|2021-10-01 06:51:20|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179|2178.7|0
1633071090000|2021-10-01 06:51:30|2179.3|2179|2179.2|2178.9|2179.4|2179.1|2179|2178.7|2
1633071100000|2021-10-01 06:51:40|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.3|2179|2
1633071110000|2021-10-01 06:51:50|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|1
1633071120000|2021-10-01 06:52:00|2179|2178.7|2178.9|2178.6|2179.2|2178.9|2178.8|2178.5|1
1633071130000|2021-10-01 06:52:10|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.8|2178.5|1
1633071140000|2021-10-01 06:52:20|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.5|2178.2|8
1633071150000|2021-10-01 06:52:30|2179.1|2178.8|2178.6|2178.3|2179.1|2178.8|2178.6|2178.3|1
1633071160000|2021-10-01 06:52:40|2178.7|2178.4|2178.8|2178.5|2178.9|2178.6|2178.5|2178.2|0
1633071170000|2021-10-01 06:52:50|2178.7|2178.4|2178.8|2178.5|2179|2178.7|2178.7|2178.4|2
1633071180000|2021-10-01 06:53:00|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|0
1633071190000|2021-10-01 06:53:10|2178.7|2178.4|2178.5|2178.2|2178.9|2178.6|2178.5|2178.2|3
1633071200000|2021-10-01 06:53:20|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|1
1633071210000|2021-10-01 06:53:30|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.4|2178.1|4
1633071220000|2021-10-01 06:53:40|2178.3|2178|2178|2177.7|2178.4|2178.1|2178|2177.7|3
1633071230000|2021-10-01 06:53:50|2177.9|2177.6|2177.6|2177.3|2178|2177.7|2177.5|2177.2|1
1633071240000|2021-10-01 06:54:00|2177.5|2177.2|2177.8|2177.5|2177.9|2177.6|2177.5|2177.2|5
1633071250000|2021-10-01 06:54:10|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.6|2177.3|6
1633071260000|2021-10-01 06:54:20|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|3
1633071270000|2021-10-01 06:54:30|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.3|2177|5
1633071280000|2021-10-01 06:54:40|2177.4|2177.1|2176.5|2176.2|2177.5|2177.2|2176.5|2176.2|40
1633071290000|2021-10-01 06:54:50|2176.4|2176.1|2177.2|2176.9|2177.2|2176.9|2176.4|2176.1|10
1633071300000|2021-10-01 06:55:00|2177.1|2176.8|2176.8|2176.5|2177.3|2177|2176.7|2176.4|17
1633071310000|2021-10-01 06:55:10|2176.7|2176.4|2176.7|2176.4|2176.8|2176.5|2176.7|2176.4|2
1633071320000|2021-10-01 06:55:20|2176.8|2176.5|2176.7|2176.4|2176.8|2176.5|2176.6|2176.3|1
1633071330000|2021-10-01 06:55:30|2177|2176.7|2176.3|2176|2177|2176.7|2176.3|2176|29
1633071340000|2021-10-01 06:55:40|2176.2|2175.9|2176.7|2176.4|2176.7|2176.4|2176|2175.7|19
1633071350000|2021-10-01 06:55:50|2176.4|2176.1|2176.6|2176.3|2176.9|2176.6|2176.3|2176|10
1633071360000|2021-10-01 06:56:00|2176.7|2176.4|2176.1|2175.8|2177|2176.7|2176.1|2175.8|28
1633071370000|2021-10-01 06:56:10|2176.2|2175.9|2176.4|2176.1|2176.5|2176.2|2176.2|2175.9|5
1633071380000|2021-10-01 06:56:20|2176.3|2176|2176.6|2176.3|2176.7|2176.4|2176.3|2176|4
1633071390000|2021-10-01 06:56:30|2176.4|2176.1|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|19
1633071400000|2021-10-01 06:56:40|2176.4|2176.1|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|2
1633071410000|2021-10-01 06:56:50|2176.6|2176.3|2176.7|2176.4|2176.7|2176.4|2176.5|2176.2|4
1633071420000|2021-10-01 06:57:00|2176.6|2176.3|2177|2176.7|2177.1|2176.8|2176.6|2176.3|11
1633071430000|2021-10-01 06:57:10|2177.2|2176.9|2177.2|2176.9|2177.5|2177.2|2177.1|2176.8|4
1633071440000|2021-10-01 06:57:20|2177.3|2177|2177.5|2177.2|2177.6|2177.3|2177.1|2176.8|4
1633071450000|2021-10-01 06:57:30|2177.4|2177.1|2177.5|2177.2|2177.7|2177.4|2177.4|2177.1|1
1633071460000|2021-10-01 06:57:40|2177.4|2177.1|2177|2176.7|2177.5|2177.2|2176.9|2176.6|7
1633071470000|2021-10-01 06:57:50|2176.9|2176.6|2177.2|2176.9|2177.6|2177.3|2176.9|2176.6|18
1633071480000|2021-10-01 06:58:00|2177.3|2177|2177.7|2177.4|2177.7|2177.4|2177.1|2176.8|16
1633071490000|2021-10-01 06:58:10|2177.8|2177.5|2178.2|2177.9|2178.3|2178|2177.8|2177.5|15
1633071500000|2021-10-01 06:58:20|2178.4|2178.1|2178.4|2178.1|2178.6|2178.3|2178.1|2177.8|20
1633071510000|2021-10-01 06:58:30|2178.5|2178.2|2178.6|2178.3|2179.1|2178.8|2178.3|2178|14
1633071520000|2021-10-01 06:58:40|2178.8|2178.5|2179.8|2179.5|2179.8|2179.5|2178.8|2178.5|3
1633071530000|2021-10-01 06:58:50|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.6|2179.3|17
1633071540000|2021-10-01 06:59:00|2179.7|2179.4|2179.4|2179.1|2180.1|2179.8|2179.3|2179|5
1633071550000|2021-10-01 06:59:10|2179.3|2179|2179.2|2178.9|2179.3|2179|2179|2178.7|4
1633071560000|2021-10-01 06:59:20|2179.1|2178.8|2179.1|2178.8|2179.2|2178.9|2178.6|2178.3|4
1633071570000|2021-10-01 06:59:30|2179|2178.7|2179.5|2179.2|2179.5|2179.2|2179|2178.7|13
1633071580000|2021-10-01 06:59:40|2179.6|2179.3|2180.4|2180.1|2180.4|2180.1|2179.5|2179.2|6
1633071590000|2021-10-01 06:59:50|2180.5|2180.2|2180.8|2180.5|2180.9|2180.6|2180.4|2180.1|18
1633071600000|2021-10-01 07:00:00|2180.9|2180.6|2180.7|2180.4|2182.4|2182.1|2180.7|2180.4|103
1633071610000|2021-10-01 07:00:10|2180.6|2180.3|2178|2177.7|2180.6|2180.3|2177.9|2177.6|44
1633071620000|2021-10-01 07:00:20|2178.2|2177.9|2178.3|2178|2178.8|2178.5|2177.8|2177.5|22
1633071630000|2021-10-01 07:00:30|2178.4|2178.1|2177.8|2177.5|2178.5|2178.2|2177.6|2177.3|5
1633071640000|2021-10-01 07:00:40|2177.7|2177.4|2178.2|2177.9|2178.2|2177.9|2177.4|2177.1|11
1633071650000|2021-10-01 07:00:50|2178.3|2178|2179.7|2179.4|2179.7|2179.4|2177.9|2177.6|25
1633071660000|2021-10-01 07:01:00|2179.9|2179.6|2180.4|2180.1|2180.6|2180.3|2179.1|2178.8|30
1633071670000|2021-10-01 07:01:10|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2179.9|2179.6|6
1633071680000|2021-10-01 07:01:20|2180.5|2180.2|2181|2180.7|2181.2|2180.9|2180.4|2180.1|13
1633071690000|2021-10-01 07:01:30|2181.4|2181.1|2181.8|2181.5|2181.8|2181.5|2181|2180.7|8
1633071700000|2021-10-01 07:01:40|2182|2181.7|2182.5|2182.2|2182.5|2182.2|2181.8|2181.5|12
1633071710000|2021-10-01 07:01:50|2182.6|2182.3|2182.4|2182.1|2183|2182.7|2182.3|2182|16
1633071720000|2021-10-01 07:02:00|2182.5|2182.2|2182.9|2182.6|2183|2182.7|2182.1|2181.8|8
1633071730000|2021-10-01 07:02:10|2182.8|2182.5|2181.6|2181.3|2182.8|2182.5|2181.5|2181.2|7
1633071740000|2021-10-01 07:02:20|2181.7|2181.4|2181.8|2181.5|2182.1|2181.8|2181.7|2181.4|3
1633071750000|2021-10-01 07:02:30|2181.9|2181.6|2181.9|2181.6|2182.8|2182.5|2181.7|2181.4|13
1633071760000|2021-10-01 07:02:40|2181.4|2181.1|2180.5|2180.2|2181.4|2181.1|2180.3|2180|23
1633071770000|2021-10-01 07:02:50|2180.3|2180|2181.1|2180.8|2181.1|2180.8|2180.2|2179.9|6
1633071780000|2021-10-01 07:03:00|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180|2179.7|15
1633071790000|2021-10-01 07:03:10|2180.7|2180.4|2180.5|2180.2|2180.9|2180.6|2180.4|2180.1|30
1633071800000|2021-10-01 07:03:20|2180.4|2180.1|2179.9|2179.6|2180.6|2180.3|2179.9|2179.6|9
1633071810000|2021-10-01 07:03:30|2180|2179.7|2179|2178.7|2180.1|2179.8|2179|2178.7|5
1633071820000|2021-10-01 07:03:40|2178.9|2178.6|2178.2|2177.9|2178.9|2178.6|2178|2177.7|26
1633071830000|2021-10-01 07:03:50|2178.3|2178|2179.1|2178.8|2179.2|2178.9|2178.2|2177.9|9
1633071840000|2021-10-01 07:04:00|2178.9|2178.6|2178.5|2178.2|2178.9|2178.6|2178.2|2177.9|12
1633071850000|2021-10-01 07:04:10|2178.4|2178.1|2178.2|2177.9|2178.6|2178.3|2177.9|2177.6|7
1633071860000|2021-10-01 07:04:20|2178.1|2177.8|2178.4|2178.1|2178.7|2178.4|2178.1|2177.8|16
1633071870000|2021-10-01 07:04:30|2178.5|2178.2|2177.4|2177.1|2178.6|2178.3|2177.3|2177|22
1633071880000|2021-10-01 07:04:40|2177.3|2177|2177.7|2177.4|2177.9|2177.6|2177.2|2176.9|27
1633071890000|2021-10-01 07:04:50|2177.8|2177.5|2178.8|2178.5|2178.8|2178.5|2177.7|2177.4|7
1633071900000|2021-10-01 07:05:00|2179.1|2178.8|2178.6|2178.3|2179.7|2179.4|2178.6|2178.3|16
1633071910000|2021-10-01 07:05:10|2178.2|2177.9|2177.4|2177.1|2178.2|2177.9|2177.4|2177.1|6
1633071920000|2021-10-01 07:05:20|2177.5|2177.2|2176.9|2176.6|2177.5|2177.2|2176.6|2176.3|23
1633071930000|2021-10-01 07:05:30|2177|2176.7|2175.8|2175.5|2177|2176.7|2175.8|2175.5|59
1633071940000|2021-10-01 07:05:40|2176|2175.7|2176.8|2176.5|2176.9|2176.6|2175.9|2175.6|33
1633071950000|2021-10-01 07:05:50|2176.9|2176.6|2176.7|2176.4|2176.9|2176.6|2176.2|2175.9|12
1633071960000|2021-10-01 07:06:00|2176.3|2176|2177.1|2176.8|2177.2|2176.9|2175.7|2175.4|31
1633071970000|2021-10-01 07:06:10|2177.6|2177.3|2177.4|2177.1|2177.8|2177.5|2176.8|2176.5|6
1633071980000|2021-10-01 07:06:20|2177.3|2177|2177.6|2177.3|2177.6|2177.3|2177.1|2176.8|3
1633071990000|2021-10-01 07:06:30|2177.7|2177.4|2177.6|2177.3|2178|2177.7|2177.4|2177.1|9
1633072000000|2021-10-01 07:06:40|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.2|2176.9|4
1633072010000|2021-10-01 07:06:50|2177.8|2177.5|2178.3|2178|2178.6|2178.3|2177.8|2177.5|8
1633072020000|2021-10-01 07:07:00|2178.2|2177.9|2177|2176.7|2178.2|2177.9|2176.9|2176.6|22
1633072030000|2021-10-01 07:07:10|2177.2|2176.9|2177.8|2177.5|2177.9|2177.6|2177.2|2176.9|10
1633072040000|2021-10-01 07:07:20|2177.9|2177.6|2178.4|2178.1|2178.6|2178.3|2177.9|2177.6|10
1633072050000|2021-10-01 07:07:30|2178.6|2178.3|2179.3|2179|2179.5|2179.2|2178.6|2178.3|22
1633072060000|2021-10-01 07:07:40|2179.5|2179.2|2179|2178.7|2179.6|2179.3|2178.9|2178.6|4
1633072070000|2021-10-01 07:07:50|2178.9|2178.6|2178.8|2178.5|2179|2178.7|2178.4|2178.1|5
1633072080000|2021-10-01 07:08:00|2178.3|2178|2177.6|2177.3|2178.4|2178.1|2177.6|2177.3|8
1633072090000|2021-10-01 07:08:10|2178.1|2177.8|2178.9|2178.6|2179|2178.7|2178|2177.7|7
1633072100000|2021-10-01 07:08:20|2179|2178.7|2179.6|2179.3|2179.7|2179.4|2178.7|2178.4|4
1633072110000|2021-10-01 07:08:30|2179.5|2179.2|2180|2179.7|2180|2179.7|2179.4|2179.1|12
1633072120000|2021-10-01 07:08:40|2180.2|2179.9|2180|2179.7|2180.3|2180|2180|2179.7|6
1633072130000|2021-10-01 07:08:50|2179.9|2179.6|2180.5|2180.2|2180.5|2180.2|2179.9|2179.6|7
1633072140000|2021-10-01 07:09:00|2180.4|2180.1|2179.9|2179.6|2180.4|2180.1|2179.5|2179.2|12
1633072150000|2021-10-01 07:09:10|2179.8|2179.5|2179.8|2179.5|2180.1|2179.8|2179.4|2179.1|9
1633072160000|2021-10-01 07:09:20|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.4|2179.1|2
1633072170000|2021-10-01 07:09:30|2179.6|2179.3|2179.6|2179.3|2180|2179.7|2179.3|2179|13
1633072180000|2021-10-01 07:09:40|2179.7|2179.4|2179.7|2179.4|2179.9|2179.6|2179.5|2179.2|9
1633072190000|2021-10-01 07:09:50|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.5|2179.2|5
1633072200000|2021-10-01 07:10:00|2179.5|2179.2|2178.5|2178.2|2179.7|2179.4|2178.5|2178.2|6
1633072210000|2021-10-01 07:10:10|2178.3|2178|2177.8|2177.5|2178.4|2178.1|2177.6|2177.3|14
1633072220000|2021-10-01 07:10:20|2177.9|2177.6|2178.5|2178.2|2178.5|2178.2|2177.2|2176.9|24
1633072230000|2021-10-01 07:10:30|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.2|2177.9|9
1633072240000|2021-10-01 07:10:40|2178.6|2178.3|2177.6|2177.3|2178.6|2178.3|2177.6|2177.3|3
1633072250000|2021-10-01 07:10:50|2177.7|2177.4|2178.2|2177.9|2178.2|2177.9|2177.4|2177.1|5
1633072260000|2021-10-01 07:11:00|2178.3|2178|2178.7|2178.4|2179.1|2178.8|2178.1|2177.8|8
1633072270000|2021-10-01 07:11:10|2178.6|2178.3|2178.3|2178|2178.8|2178.5|2178.2|2177.9|0
1633072280000|2021-10-01 07:11:20|2178.1|2177.8|2177.9|2177.6|2178.1|2177.8|2177.6|2177.3|5
1633072290000|2021-10-01 07:11:30|2178|2177.7|2177.2|2176.9|2178|2177.7|2177.1|2176.8|16
1633072300000|2021-10-01 07:11:40|2177.3|2177|2177.4|2177.1|2177.6|2177.3|2177.3|2177|3
1633072310000|2021-10-01 07:11:50|2177.5|2177.2|2177.3|2177|2177.5|2177.2|2176.9|2176.6|7
1633072320000|2021-10-01 07:12:00|2177.2|2176.9|2177.3|2177|2177.5|2177.2|2176.9|2176.6|18
1633072330000|2021-10-01 07:12:10|2177.4|2177.1|2177.7|2177.4|2178.3|2178|2177.4|2177.1|3
1633072340000|2021-10-01 07:12:20|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.5|2177.2|8
1633072350000|2021-10-01 07:12:30|2178|2177.7|2179.5|2179.2|2179.5|2179.2|2178|2177.7|8
1633072360000|2021-10-01 07:12:40|2179.7|2179.4|2179.4|2179.1|2179.8|2179.5|2179.4|2179.1|3
1633072370000|2021-10-01 07:12:50|2179.5|2179.2|2180.3|2180|2180.4|2180.1|2179.5|2179.2|4
1633072380000|2021-10-01 07:13:00|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|4
1633072390000|2021-10-01 07:13:10|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.1|2179.8|11
1633072400000|2021-10-01 07:13:20|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.3|2180|3
1633072410000|2021-10-01 07:13:30|2180.4|2180.1|2181.4|2181.1|2181.7|2181.4|2180.4|2180.1|9
1633072420000|2021-10-01 07:13:40|2181.3|2181|2182.1|2181.8|2182.1|2181.8|2181.3|2181|14
1633072430000|2021-10-01 07:13:50|2181.9|2181.6|2181.7|2181.4|2182.1|2181.8|2181.5|2181.2|2
1633072440000|2021-10-01 07:14:00|2181.6|2181.3|2181.3|2181|2181.6|2181.3|2181.3|2181|19
1633072450000|2021-10-01 07:14:10|2181.4|2181.1|2181.5|2181.2|2181.6|2181.3|2181.3|2181|3
1633072460000|2021-10-01 07:14:20|2181.8|2181.5|2181.6|2181.3|2182.1|2181.8|2181.4|2181.1|10
1633072470000|2021-10-01 07:14:30|2181.4|2181.1|2182.4|2182.1|2182.4|2182.1|2181.4|2181.1|8
1633072480000|2021-10-01 07:14:40|2182.6|2182.3|2182.6|2182.3|2183|2182.7|2182.5|2182.2|16
1633072490000|2021-10-01 07:14:50|2182.9|2182.6|2183.5|2183.2|2183.7|2183.4|2182.9|2182.6|11
1633072500000|2021-10-01 07:15:00|2183.4|2183.1|2182.2|2181.9|2183.6|2183.3|2182|2181.7|24
1633072510000|2021-10-01 07:15:10|2182.1|2181.8|2182.1|2181.8|2182.3|2182|2181.8|2181.5|8
1633072520000|2021-10-01 07:15:20|2182.4|2182.1|2181.1|2180.8|2182.4|2182.1|2181.1|2180.8|8
1633072530000|2021-10-01 07:15:30|2181.2|2180.9|2181.5|2181.2|2181.6|2181.3|2180.7|2180.4|11
1633072540000|2021-10-01 07:15:40|2181.6|2181.3|2181.2|2180.9|2181.8|2181.5|2181.2|2180.9|4
1633072550000|2021-10-01 07:15:50|2181.3|2181|2181.2|2180.9|2182|2181.7|2181.2|2180.9|1
1633072560000|2021-10-01 07:16:00|2181.3|2181|2181.1|2180.8|2181.3|2181|2180.6|2180.3|7
1633072570000|2021-10-01 07:16:10|2181|2180.7|2182.4|2182.1|2182.4|2182.1|2180.8|2180.5|5
1633072580000|2021-10-01 07:16:20|2182.3|2182|2182.6|2182.3|2182.7|2182.4|2182.3|2182|2
1633072590000|2021-10-01 07:16:30|2182.5|2182.2|2182.4|2182.1|2182.6|2182.3|2182.3|2182|3
1633072600000|2021-10-01 07:16:40|2182.3|2182|2182.2|2181.9|2182.5|2182.2|2182|2181.7|8
1633072610000|2021-10-01 07:16:50|2182.3|2182|2181.8|2181.5|2182.4|2182.1|2181.6|2181.3|6
1633072620000|2021-10-01 07:17:00|2181.7|2181.4|2181.6|2181.3|2182|2181.7|2181.3|2181|12
1633072630000|2021-10-01 07:17:10|2181.3|2181|2181.5|2181.2|2181.8|2181.5|2181.3|2181|1
1633072640000|2021-10-01 07:17:20|2181.3|2181|2182.3|2182|2182.3|2182|2181.3|2181|1
1633072650000|2021-10-01 07:17:30|2182.5|2182.2|2182.2|2181.9|2182.5|2182.2|2182|2181.7|5
1633072660000|2021-10-01 07:17:40|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2181.4|2181.1|7
1633072670000|2021-10-01 07:17:50|2181.9|2181.6|2182.5|2182.2|2182.6|2182.3|2181.9|2181.6|6
1633072680000|2021-10-01 07:18:00|2182.3|2182|2182.4|2182.1|2182.8|2182.5|2182.1|2181.8|6
1633072690000|2021-10-01 07:18:10|2182.5|2182.2|2183.4|2183.1|2183.7|2183.4|2182.5|2182.2|9
1633072700000|2021-10-01 07:18:20|2183.5|2183.2|2184.4|2184.1|2184.8|2184.5|2183.4|2183.1|28
1633072710000|2021-10-01 07:18:30|2184.3|2184|2184.4|2184.1|2185|2184.7|2184.3|2184|23
1633072720000|2021-10-01 07:18:40|2184.5|2184.2|2184.7|2184.4|2184.9|2184.6|2184.4|2184.1|10
1633072730000|2021-10-01 07:18:50|2184.6|2184.3|2185.1|2184.8|2185.4|2185.1|2184.3|2184|24
1633072740000|2021-10-01 07:19:00|2185.2|2184.9|2184.9|2184.6|2185.6|2185.3|2184.8|2184.5|13
1633072750000|2021-10-01 07:19:10|2184.8|2184.5|2184.6|2184.3|2185.4|2185.1|2184.4|2184.1|7
1633072760000|2021-10-01 07:19:20|2184.5|2184.2|2185.6|2185.3|2185.7|2185.4|2184.5|2184.2|10
1633072770000|2021-10-01 07:19:30|2185.7|2185.4|2185.2|2184.9|2185.8|2185.5|2185|2184.7|6
1633072780000|2021-10-01 07:19:40|2185.3|2185|2185.6|2185.3|2185.8|2185.5|2185.3|2185|6
1633072790000|2021-10-01 07:19:50|2185.7|2185.4|2186.6|2186.3|2186.6|2186.3|2185.6|2185.3|28
1633072800000|2021-10-01 07:20:00|2186.7|2186.4|2186|2185.7|2186.9|2186.6|2185.9|2185.6|12
1633072810000|2021-10-01 07:20:10|2185.9|2185.6|2185.9|2185.6|2186.2|2185.9|2185.4|2185.1|28
1633072820000|2021-10-01 07:20:20|2185.8|2185.5|2185.3|2185|2185.8|2185.5|2185.1|2184.8|6
1633072830000|2021-10-01 07:20:30|2185.1|2184.8|2185.3|2185|2185.4|2185.1|2184.7|2184.4|21
1633072840000|2021-10-01 07:20:40|2185.2|2184.9|2185.3|2185|2185.6|2185.3|2185.2|2184.9|4
1633072850000|2021-10-01 07:20:50|2185.5|2185.2|2186.5|2186.2|2186.8|2186.5|2185.5|2185.2|7
1633072860000|2021-10-01 07:21:00|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.3|2186|13
1633072870000|2021-10-01 07:21:10|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.6|2186.3|10
1633072880000|2021-10-01 07:21:20|2186.8|2186.5|2187.1|2186.8|2187.5|2187.2|2186.8|2186.5|16
1633072890000|2021-10-01 07:21:30|2187|2186.7|2187|2186.7|2187.4|2187.1|2187|2186.7|6
1633072900000|2021-10-01 07:21:40|2187.1|2186.8|2186.2|2185.9|2187.1|2186.8|2186|2185.7|12
1633072910000|2021-10-01 07:21:50|2186.3|2186|2185.8|2185.5|2186.9|2186.6|2185.7|2185.4|6
1633072920000|2021-10-01 07:22:00|2185.9|2185.6|2185.9|2185.6|2186.3|2186|2185.4|2185.1|16
1633072930000|2021-10-01 07:22:10|2185.8|2185.5|2185.4|2185.1|2185.9|2185.6|2185.4|2185.1|1
1633072940000|2021-10-01 07:22:20|2185.6|2185.3|2186.1|2185.8|2186.2|2185.9|2185.6|2185.3|7
1633072950000|2021-10-01 07:22:30|2186.2|2185.9|2186|2185.7|2186.3|2186|2185.9|2185.6|2
1633072960000|2021-10-01 07:22:40|2186.1|2185.8|2186.8|2186.5|2186.8|2186.5|2185.9|2185.6|11
1633072970000|2021-10-01 07:22:50|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.6|2186.3|1
1633072980000|2021-10-01 07:23:00|2186.6|2186.3|2187.5|2187.2|2187.7|2187.4|2186.6|2186.3|6
1633072990000|2021-10-01 07:23:10|2187.3|2187|2188.3|2188|2188.3|2188|2187.3|2187|10
1633073000000|2021-10-01 07:23:20|2188.2|2187.9|2187.1|2186.8|2188.4|2188.1|2187.1|2186.8|7
1633073010000|2021-10-01 07:23:30|2187.2|2186.9|2186.7|2186.4|2187.3|2187|2186.6|2186.3|8
1633073020000|2021-10-01 07:23:40|2186.9|2186.6|2186.3|2186|2187.2|2186.9|2186.1|2185.8|2
1633073030000|2021-10-01 07:23:50|2186.5|2186.2|2186.4|2186.1|2186.9|2186.6|2186.3|2186|5
1633073040000|2021-10-01 07:24:00|2186.3|2186|2186.3|2186|2186.6|2186.3|2186.1|2185.8|8
1633073050000|2021-10-01 07:24:10|2186.2|2185.9|2185.8|2185.5|2186.3|2186|2185.8|2185.5|6
1633073060000|2021-10-01 07:24:20|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.4|2185.1|8
1633073070000|2021-10-01 07:24:30|2185.7|2185.4|2186.1|2185.8|2186.4|2186.1|2185.7|2185.4|12
1633073080000|2021-10-01 07:24:40|2186|2185.7|2186|2185.7|2186.2|2185.9|2185.6|2185.3|22
1633073090000|2021-10-01 07:24:50|2186.1|2185.8|2186.7|2186.4|2186.9|2186.6|2186|2185.7|3
1633073100000|2021-10-01 07:25:00|2186.8|2186.5|2187.1|2186.8|2187.3|2187|2186.8|2186.5|3
1633073110000|2021-10-01 07:25:10|2186.9|2186.6|2186.1|2185.8|2187.1|2186.8|2186|2185.7|11
1633073120000|2021-10-01 07:25:20|2186|2185.7|2185.4|2185.1|2186.1|2185.8|2185.4|2185.1|12
1633073130000|2021-10-01 07:25:30|2185.5|2185.2|2186.4|2186.1|2186.4|2186.1|2185.5|2185.2|2
1633073140000|2021-10-01 07:25:40|2186.3|2186|2187.2|2186.9|2187.4|2187.1|2186.2|2185.9|4
1633073150000|2021-10-01 07:25:50|2187.1|2186.8|2187|2186.7|2187.3|2187|2186.7|2186.4|2
1633073160000|2021-10-01 07:26:00|2187.1|2186.8|2188|2187.7|2188|2187.7|2187.1|2186.8|2
1633073170000|2021-10-01 07:26:10|2188.1|2187.8|2188.4|2188.1|2188.8|2188.5|2188.1|2187.8|17
1633073180000|2021-10-01 07:26:20|2188.5|2188.2|2189|2188.7|2189.2|2188.9|2188.4|2188.1|8
1633073190000|2021-10-01 07:26:30|2188.7|2188.4|2188.1|2187.8|2188.7|2188.4|2187.9|2187.6|12
1633073200000|2021-10-01 07:26:40|2188|2187.7|2188|2187.7|2188.4|2188.1|2187.9|2187.6|20
1633073210000|2021-10-01 07:26:50|2188.1|2187.8|2188.5|2188.2|2188.8|2188.5|2188.1|2187.8|7
1633073220000|2021-10-01 07:27:00|2188.4|2188.1|2188.2|2187.9|2188.5|2188.2|2188.1|2187.8|7
1633073230000|2021-10-01 07:27:10|2188.4|2188.1|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|3
1633073240000|2021-10-01 07:27:20|2189|2188.7|2189.6|2189.3|2189.9|2189.6|2188.8|2188.5|38
1633073250000|2021-10-01 07:27:30|2189.4|2189.1|2189.8|2189.5|2189.8|2189.5|2189.2|2188.9|11
1633073260000|2021-10-01 07:27:40|2189.9|2189.6|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|13
1633073270000|2021-10-01 07:27:50|2190.2|2189.9|2189.6|2189.3|2190.2|2189.9|2189.5|2189.2|18
1633073280000|2021-10-01 07:28:00|2189.5|2189.2|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|8
1633073290000|2021-10-01 07:28:10|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.5|2189.2|19
1633073300000|2021-10-01 07:28:20|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|1
1633073310000|2021-10-01 07:28:30|2189.8|2189.5|2190|2189.7|2190.1|2189.8|2189.8|2189.5|6
1633073320000|2021-10-01 07:28:40|2190.1|2189.8|2190.8|2190.5|2191|2190.7|2190.1|2189.8|25
1633073330000|2021-10-01 07:28:50|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.2|2189.9|5
1633073340000|2021-10-01 07:29:00|2190.5|2190.2|2190.7|2190.4|2191|2190.7|2190.4|2190.1|10
1633073350000|2021-10-01 07:29:10|2190.6|2190.3|2189.9|2189.6|2190.6|2190.3|2189.8|2189.5|15
1633073360000|2021-10-01 07:29:20|2190.3|2190|2189.4|2189.1|2190.3|2190|2189.4|2189.1|12
1633073370000|2021-10-01 07:29:30|2189.6|2189.3|2190.2|2189.9|2190.3|2190|2189.6|2189.3|28
1633073380000|2021-10-01 07:29:40|2190.1|2189.8|2190.2|2189.9|2190.5|2190.2|2190.1|2189.8|3
1633073390000|2021-10-01 07:29:50|2190.4|2190.1|2190|2189.7|2190.6|2190.3|2190|2189.7|30
1633073400000|2021-10-01 07:30:00|2190.2|2189.9|2190.5|2190.2|2191.1|2190.8|2190.2|2189.9|21
1633073410000|2021-10-01 07:30:10|2190.4|2190.1|2189.8|2189.5|2190.5|2190.2|2189.8|2189.5|8
1633073420000|2021-10-01 07:30:20|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.5|2189.2|75
1633073430000|2021-10-01 07:30:30|2189.3|2189|2190.2|2189.9|2190.3|2190|2189|2188.7|37
1633073440000|2021-10-01 07:30:40|2190.1|2189.8|2190|2189.7|2190.3|2190|2189.9|2189.6|26
1633073450000|2021-10-01 07:30:50|2190.1|2189.8|2190.8|2190.5|2191.1|2190.8|2190.1|2189.8|15
1633073460000|2021-10-01 07:31:00|2190.9|2190.6|2190.4|2190.1|2191.2|2190.9|2190.4|2190.1|17
1633073470000|2021-10-01 07:31:10|2190.2|2189.9|2189.7|2189.4|2190.4|2190.1|2189.7|2189.4|7
1633073480000|2021-10-01 07:31:20|2189.5|2189.2|2189.2|2188.9|2189.8|2189.5|2189.2|2188.9|15
1633073490000|2021-10-01 07:31:30|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2188.9|2188.6|2
1633073500000|2021-10-01 07:31:40|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.1|2188.8|7
1633073510000|2021-10-01 07:31:50|2189.2|2188.9|2191.4|2191.1|2191.5|2191.2|2189.2|2188.9|66
1633073520000|2021-10-01 07:32:00|2191.1|2190.8|2190.2|2189.9|2191.1|2190.8|2189.8|2189.5|15
1633073530000|2021-10-01 07:32:10|2190.1|2189.8|2190.4|2190.1|2190.8|2190.5|2190|2189.7|6
1633073540000|2021-10-01 07:32:20|2190.3|2190|2190.7|2190.4|2190.7|2190.4|2189.9|2189.6|7
1633073550000|2021-10-01 07:32:30|2190.6|2190.3|2190.3|2190|2190.7|2190.4|2190.2|2189.9|2
1633073560000|2021-10-01 07:32:40|2190.4|2190.1|2189.4|2189.1|2190.4|2190.1|2189.4|2189.1|4
1633073570000|2021-10-01 07:32:50|2189.5|2189.2|2189.7|2189.4|2189.9|2189.6|2189.1|2188.8|10
1633073580000|2021-10-01 07:33:00|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.2|2188.9|12
1633073590000|2021-10-01 07:33:10|2190|2189.7|2190.3|2190|2190.3|2190|2189.9|2189.6|1
1633073600000|2021-10-01 07:33:20|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.6|2189.3|2
1633073610000|2021-10-01 07:33:30|2189.7|2189.4|2190.8|2190.5|2190.8|2190.5|2189.7|2189.4|5
1633073620000|2021-10-01 07:33:40|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.2|2189.9|4
1633073630000|2021-10-01 07:33:50|2190.4|2190.1|2190.3|2190|2190.8|2190.5|2190.2|2189.9|5
1633073640000|2021-10-01 07:34:00|2190.2|2189.9|2190.1|2189.8|2190.4|2190.1|2189.9|2189.6|5
1633073650000|2021-10-01 07:34:10|2190.2|2189.9|2190|2189.7|2190.3|2190|2189.8|2189.5|4
1633073660000|2021-10-01 07:34:20|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.4|2189.1|20
1633073670000|2021-10-01 07:34:30|2190.1|2189.8|2189.9|2189.6|2190.5|2190.2|2189.8|2189.5|4
1633073680000|2021-10-01 07:34:40|2190|2189.7|2190.1|2189.8|2190.3|2190|2189.9|2189.6|3
1633073690000|2021-10-01 07:34:50|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190.1|2189.8|2
1633073700000|2021-10-01 07:35:00|2190.5|2190.2|2191.2|2190.9|2191.4|2191.1|2190.5|2190.2|17
1633073710000|2021-10-01 07:35:10|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.9|2190.6|3
1633073720000|2021-10-01 07:35:20|2191|2190.7|2191.1|2190.8|2191.3|2191|2190.9|2190.6|10
1633073730000|2021-10-01 07:35:30|2191.2|2190.9|2191.9|2191.6|2191.9|2191.6|2191.1|2190.8|13
1633073740000|2021-10-01 07:35:40|2191.8|2191.5|2192.3|2192|2192.3|2192|2191.8|2191.5|36
1633073750000|2021-10-01 07:35:50|2192.2|2191.9|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|7
1633073760000|2021-10-01 07:36:00|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2191.8|2191.5|8
1633073770000|2021-10-01 07:36:10|2191.8|2191.5|2192.2|2191.9|2192.3|2192|2191.7|2191.4|6
1633073780000|2021-10-01 07:36:20|2192|2191.7|2191.6|2191.3|2192.1|2191.8|2191.5|2191.2|7
1633073790000|2021-10-01 07:36:30|2191.8|2191.5|2191.9|2191.6|2192.3|2192|2191.7|2191.4|3
1633073800000|2021-10-01 07:36:40|2191.8|2191.5|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|14
1633073810000|2021-10-01 07:36:50|2191.8|2191.5|2192.1|2191.8|2192.2|2191.9|2191.8|2191.5|2
1633073820000|2021-10-01 07:37:00|2192|2191.7|2191.5|2191.2|2192.1|2191.8|2191.2|2190.9|3
1633073830000|2021-10-01 07:37:10|2191.4|2191.1|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|2
1633073840000|2021-10-01 07:37:20|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|1
1633073850000|2021-10-01 07:37:30|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191|2190.7|2
1633073860000|2021-10-01 07:37:40|2191.1|2190.8|2191.1|2190.8|2191.3|2191|2191|2190.7|3
1633073870000|2021-10-01 07:37:50|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.4|2190.1|5
1633073880000|2021-10-01 07:38:00|2190.5|2190.2|2189.9|2189.6|2190.5|2190.2|2189.9|2189.6|0
1633073890000|2021-10-01 07:38:10|2190|2189.7|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|7
1633073900000|2021-10-01 07:38:20|2189.8|2189.5|2190|2189.7|2190.2|2189.9|2189.6|2189.3|6
1633073910000|2021-10-01 07:38:30|2189.9|2189.6|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|3
1633073920000|2021-10-01 07:38:40|2189.9|2189.6|2189|2188.7|2190.1|2189.8|2189|2188.7|11
1633073930000|2021-10-01 07:38:50|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.7|2188.4|14
1633073940000|2021-10-01 07:39:00|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.3|2188|20
1633073950000|2021-10-01 07:39:10|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.4|2188.1|4
1633073960000|2021-10-01 07:39:20|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|8
1633073970000|2021-10-01 07:39:30|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.1|2187.8|5
1633073980000|2021-10-01 07:39:40|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|4
1633073990000|2021-10-01 07:39:50|2188.5|2188.2|2187.9|2187.6|2188.8|2188.5|2187.9|2187.6|2
1633074000000|2021-10-01 07:40:00|2188.3|2188|2188.7|2188.4|2188.8|2188.5|2188.2|2187.9|8
1633074010000|2021-10-01 07:40:10|2188.8|2188.5|2189.4|2189.1|2189.4|2189.1|2188.8|2188.5|7
1633074020000|2021-10-01 07:40:20|2189.3|2189|2190|2189.7|2190.3|2190|2189.3|2189|11
1633074030000|2021-10-01 07:40:30|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|2
1633074040000|2021-10-01 07:40:40|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|2
1633074050000|2021-10-01 07:40:50|2189.8|2189.5|2190.3|2190|2190.7|2190.4|2189.8|2189.5|16
1633074060000|2021-10-01 07:41:00|2190.4|2190.1|2189.9|2189.6|2190.4|2190.1|2189.9|2189.6|7
1633074070000|2021-10-01 07:41:10|2189.8|2189.5|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|5
1633074080000|2021-10-01 07:41:20|2189.6|2189.3|2190|2189.7|2190.1|2189.8|2189.6|2189.3|3
1633074090000|2021-10-01 07:41:30|2190.1|2189.8|2190.3|2190|2190.8|2190.5|2190|2189.7|12
1633074100000|2021-10-01 07:41:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|7
1633074110000|2021-10-01 07:41:50|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.6|2189.3|7
1633074120000|2021-10-01 07:42:00|2189.6|2189.3|2189.7|2189.4|2189.9|2189.6|2189.5|2189.2|7
1633074130000|2021-10-01 07:42:10|2189.8|2189.5|2189.3|2189|2189.9|2189.6|2189.2|2188.9|3
1633074140000|2021-10-01 07:42:20|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|2
1633074150000|2021-10-01 07:42:30|2189.1|2188.8|2188.5|2188.2|2189.3|2189|2188.5|2188.2|5
1633074160000|2021-10-01 07:42:40|2188.4|2188.1|2188.2|2187.9|2188.5|2188.2|2188.1|2187.8|16
1633074170000|2021-10-01 07:42:50|2188.1|2187.8|2187.6|2187.3|2188.2|2187.9|2187.6|2187.3|3
1633074180000|2021-10-01 07:43:00|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.1|2186.8|20
1633074190000|2021-10-01 07:43:10|2187.4|2187.1|2187.5|2187.2|2187.7|2187.4|2187.3|2187|21
1633074200000|2021-10-01 07:43:20|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2186.7|2186.4|4
1633074210000|2021-10-01 07:43:30|2187.2|2186.9|2187.3|2187|2187.5|2187.2|2187.2|2186.9|6
1633074220000|2021-10-01 07:43:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|3
1633074230000|2021-10-01 07:43:50|2186.9|2186.6|2187.6|2187.3|2187.7|2187.4|2186.9|2186.6|9
1633074240000|2021-10-01 07:44:00|2187.5|2187.2|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|2
1633074250000|2021-10-01 07:44:10|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|2
1633074260000|2021-10-01 07:44:20|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|1
1633074270000|2021-10-01 07:44:30|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.3|2187|8
1633074280000|2021-10-01 07:44:40|2187.6|2187.3|2188.1|2187.8|2188.3|2188|2187.6|2187.3|46
1633074290000|2021-10-01 07:44:50|2188|2187.7|2188|2187.7|2188.3|2188|2188|2187.7|4
1633074300000|2021-10-01 07:45:00|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|2
1633074310000|2021-10-01 07:45:10|2188.6|2188.3|2187.5|2187.2|2188.6|2188.3|2187.5|2187.2|10
1633074320000|2021-10-01 07:45:20|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|2
1633074330000|2021-10-01 07:45:30|2187.6|2187.3|2187.7|2187.4|2187.9|2187.6|2187.3|2187|0
1633074340000|2021-10-01 07:45:40|2187.5|2187.2|2186.3|2186|2187.5|2187.2|2186.3|2186|8
1633074350000|2021-10-01 07:45:50|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186|2185.7|8
1633074360000|2021-10-01 07:46:00|2186.4|2186.1|2186.7|2186.4|2187.2|2186.9|2186.2|2185.9|9
1633074370000|2021-10-01 07:46:10|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.4|2186.1|1
1633074380000|2021-10-01 07:46:20|2186.5|2186.2|2186.6|2186.3|2187|2186.7|2186.4|2186.1|3
1633074390000|2021-10-01 07:46:30|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|5
1633074400000|2021-10-01 07:46:40|2186.3|2186|2186|2185.7|2186.3|2186|2185.9|2185.6|6
1633074410000|2021-10-01 07:46:50|2186.1|2185.8|2185.3|2185|2186.2|2185.9|2185.3|2185|18
1633074420000|2021-10-01 07:47:00|2185.4|2185.1|2185.6|2185.3|2185.7|2185.4|2185.3|2185|7
1633074430000|2021-10-01 07:47:10|2185.7|2185.4|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|7
1633074440000|2021-10-01 07:47:20|2185.7|2185.4|2185.1|2184.8|2185.8|2185.5|2185|2184.7|5
1633074450000|2021-10-01 07:47:30|2185|2184.7|2185.7|2185.4|2185.7|2185.4|2185|2184.7|3
1633074460000|2021-10-01 07:47:40|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.4|2185.1|52
1633074470000|2021-10-01 07:47:50|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.6|2185.3|9
1633074480000|2021-10-01 07:48:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.3|2185|30
1633074490000|2021-10-01 07:48:10|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|0
1633074500000|2021-10-01 07:48:20|2186.1|2185.8|2186|2185.7|2186.2|2185.9|2185.8|2185.5|4
1633074510000|2021-10-01 07:48:30|2186.1|2185.8|2185.6|2185.3|2186.1|2185.8|2185.6|2185.3|5
1633074520000|2021-10-01 07:48:40|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|9
1633074530000|2021-10-01 07:48:50|2185.8|2185.5|2186.3|2186|2186.3|2186|2185.8|2185.5|3
1633074540000|2021-10-01 07:49:00|2186.2|2185.9|2187|2186.7|2187|2186.7|2186.2|2185.9|6
1633074550000|2021-10-01 07:49:10|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2187.1|2186.8|9
1633074560000|2021-10-01 07:49:20|2187.4|2187.1|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|2
1633074570000|2021-10-01 07:49:30|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|3
1633074580000|2021-10-01 07:49:40|2187.9|2187.6|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|12
1633074590000|2021-10-01 07:49:50|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|7
1633074600000|2021-10-01 07:50:00|2187.7|2187.4|2188.8|2188.5|2188.8|2188.5|2187.7|2187.4|15
1633074610000|2021-10-01 07:50:10|2188.9|2188.6|2189.3|2189|2189.4|2189.1|2188.9|2188.6|15
1633074620000|2021-10-01 07:50:20|2189.4|2189.1|2188.7|2188.4|2189.4|2189.1|2188.6|2188.3|5
1633074630000|2021-10-01 07:50:30|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.7|2188.4|2
1633074640000|2021-10-01 07:50:40|2189.3|2189|2189.4|2189.1|2189.7|2189.4|2189.3|2189|13
1633074650000|2021-10-01 07:50:50|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2189|2188.7|7
1633074660000|2021-10-01 07:51:00|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189|2188.7|4
1633074670000|2021-10-01 07:51:10|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189.1|2188.8|3
1633074680000|2021-10-01 07:51:20|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.3|2189|13
1633074690000|2021-10-01 07:51:30|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|4
1633074700000|2021-10-01 07:51:40|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|2
1633074710000|2021-10-01 07:51:50|2189.7|2189.4|2189.9|2189.6|2190.2|2189.9|2189.5|2189.2|16
1633074720000|2021-10-01 07:52:00|2190|2189.7|2189.1|2188.8|2190.1|2189.8|2188.8|2188.5|12
1633074730000|2021-10-01 07:52:10|2189|2188.7|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|1
1633074740000|2021-10-01 07:52:20|2188.8|2188.5|2188.6|2188.3|2189|2188.7|2188.3|2188|21
1633074750000|2021-10-01 07:52:30|2188.5|2188.2|2189.2|2188.9|2189.3|2189|2188.5|2188.2|7
1633074760000|2021-10-01 07:52:40|2189.3|2189|2189.2|2188.9|2189.3|2189|2189|2188.7|1
1633074770000|2021-10-01 07:52:50|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|1
1633074780000|2021-10-01 07:53:00|2189.1|2188.8|2189.9|2189.6|2189.9|2189.6|2189|2188.7|7
1633074790000|2021-10-01 07:53:10|2190|2189.7|2189.5|2189.2|2190|2189.7|2189.5|2189.2|5
1633074800000|2021-10-01 07:53:20|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|1
1633074810000|2021-10-01 07:53:30|2189.9|2189.6|2189.4|2189.1|2190|2189.7|2189.4|2189.1|3
1633074820000|2021-10-01 07:53:40|2189.5|2189.2|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|6
1633074830000|2021-10-01 07:53:50|2189.7|2189.4|2190.3|2190|2190.3|2190|2189.7|2189.4|16
1633074840000|2021-10-01 07:54:00|2190.4|2190.1|2190.4|2190.1|2190.6|2190.3|2190.3|2190|13
1633074850000|2021-10-01 07:54:10|2190.3|2190|2190.1|2189.8|2190.5|2190.2|2190.1|2189.8|9
1633074860000|2021-10-01 07:54:20|2190|2189.7|2190.2|2189.9|2190.3|2190|2190|2189.7|13
1633074870000|2021-10-01 07:54:30|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|23
1633074880000|2021-10-01 07:54:40|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.3|2190|7
1633074890000|2021-10-01 07:54:50|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|5
1633074900000|2021-10-01 07:55:00|2190.9|2190.6|2190.8|2190.5|2191.3|2191|2190.8|2190.5|18
1633074910000|2021-10-01 07:55:10|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|2
1633074920000|2021-10-01 07:55:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|6
1633074930000|2021-10-01 07:55:30|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.3|2190|14
1633074940000|2021-10-01 07:55:40|2190.4|2190.1|2190.9|2190.6|2191.1|2190.8|2190.3|2190|15
1633074950000|2021-10-01 07:55:50|2190.8|2190.5|2191.4|2191.1|2191.6|2191.3|2190.7|2190.4|18
1633074960000|2021-10-01 07:56:00|2191.3|2191|2191.9|2191.6|2191.9|2191.6|2191.3|2191|8
1633074970000|2021-10-01 07:56:10|2192|2191.7|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|17
1633074980000|2021-10-01 07:56:20|2191.7|2191.4|2192.2|2191.9|2192.2|2191.9|2191.7|2191.4|6
1633074990000|2021-10-01 07:56:30|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|20
1633075000000|2021-10-01 07:56:40|2192.3|2192|2192.1|2191.8|2192.4|2192.1|2192|2191.7|3
1633075010000|2021-10-01 07:56:50|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|9
1633075020000|2021-10-01 07:57:00|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192|2191.7|11
1633075030000|2021-10-01 07:57:10|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|6
1633075040000|2021-10-01 07:57:20|2192.6|2192.3|2193.2|2192.9|2193.2|2192.9|2192.5|2192.2|11
1633075050000|2021-10-01 07:57:30|2193.9|2193.6|2193.9|2193.6|2194.2|2193.9|2193.6|2193.3|81
1633075060000|2021-10-01 07:57:40|2193.8|2193.5|2193.4|2193.1|2194|2193.7|2193.4|2193.1|12
1633075070000|2021-10-01 07:57:50|2193.3|2193|2193|2192.7|2193.4|2193.1|2193|2192.7|3
1633075080000|2021-10-01 07:58:00|2192.8|2192.5|2192.2|2191.9|2192.8|2192.5|2192.2|2191.9|7
1633075090000|2021-10-01 07:58:10|2192.1|2191.8|2191.6|2191.3|2192.2|2191.9|2191.6|2191.3|12
1633075100000|2021-10-01 07:58:20|2191.7|2191.4|2191.5|2191.2|2191.9|2191.6|2191.4|2191.1|6
1633075110000|2021-10-01 07:58:30|2191.4|2191.1|2191.6|2191.3|2191.9|2191.6|2191.3|2191|9
1633075120000|2021-10-01 07:58:40|2191.5|2191.2|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|6
1633075130000|2021-10-01 07:58:50|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.8|2190.5|3
1633075140000|2021-10-01 07:59:00|2191.1|2190.8|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|7
1633075150000|2021-10-01 07:59:10|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|8
1633075160000|2021-10-01 07:59:20|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|1
1633075170000|2021-10-01 07:59:30|2190.3|2190|2189.8|2189.5|2190.3|2190|2189.7|2189.4|4
1633075180000|2021-10-01 07:59:40|2189.7|2189.4|2189.9|2189.6|2190|2189.7|2189.5|2189.2|8
1633075190000|2021-10-01 07:59:50|2189.8|2189.5|2189.2|2188.9|2189.9|2189.6|2189.2|2188.9|5
1633075200000|2021-10-01 08:00:00|2189.5|2189.2|2190.2|2189.9|2190.2|2189.9|2189.3|2189|29
1633075210000|2021-10-01 08:00:10|2190|2189.7|2190.3|2190|2190.3|2190|2189.8|2189.5|6
1633075220000|2021-10-01 08:00:20|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.2|2189.9|1
1633075230000|2021-10-01 08:00:30|2190.4|2190.1|2190.3|2190|2190.8|2190.5|2190.2|2189.9|13
1633075240000|2021-10-01 08:00:40|2190.2|2189.9|2189.4|2189.1|2190.2|2189.9|2189.3|2189|3
1633075250000|2021-10-01 08:00:50|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.1|2188.8|11
1633075260000|2021-10-01 08:01:00|2189.5|2189.2|2189.5|2189.2|2189.8|2189.5|2189.4|2189.1|16
1633075270000|2021-10-01 08:01:10|2189.6|2189.3|2190.1|2189.8|2190.4|2190.1|2189.5|2189.2|45
1633075280000|2021-10-01 08:01:20|2190|2189.7|2190.2|2189.9|2190.3|2190|2190|2189.7|16
1633075290000|2021-10-01 08:01:30|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|1
1633075300000|2021-10-01 08:01:40|2190.1|2189.8|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|12
1633075310000|2021-10-01 08:01:50|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|11
1633075320000|2021-10-01 08:02:00|2190|2189.7|2190|2189.7|2190.5|2190.2|2189.7|2189.4|36
1633075330000|2021-10-01 08:02:10|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|2
1633075340000|2021-10-01 08:02:20|2190|2189.7|2189.5|2189.2|2190|2189.7|2189.4|2189.1|3
1633075350000|2021-10-01 08:02:30|2189.4|2189.1|2188.9|2188.6|2189.6|2189.3|2188.9|2188.6|8
1633075360000|2021-10-01 08:02:40|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.5|2188.2|7
1633075370000|2021-10-01 08:02:50|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|17
1633075380000|2021-10-01 08:03:00|2188.3|2188|2188.7|2188.4|2188.8|2188.5|2188.3|2188|61
1633075390000|2021-10-01 08:03:10|2188.6|2188.3|2188.8|2188.5|2189|2188.7|2188.5|2188.2|17
1633075400000|2021-10-01 08:03:20|2188.7|2188.4|2188.9|2188.6|2189.6|2189.3|2188.7|2188.4|7
1633075410000|2021-10-01 08:03:30|2189|2188.7|2189|2188.7|2189|2188.7|2188.6|2188.3|8
1633075420000|2021-10-01 08:03:40|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.6|2188.3|11
1633075430000|2021-10-01 08:03:50|2189.2|2188.9|2189.4|2189.1|2189.5|2189.2|2189|2188.7|4
1633075440000|2021-10-01 08:04:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2188.8|2188.5|10
1633075450000|2021-10-01 08:04:10|2189.4|2189.1|2188.9|2188.6|2189.4|2189.1|2188.7|2188.4|1
1633075460000|2021-10-01 08:04:20|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.1|2187.8|19
1633075470000|2021-10-01 08:04:30|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.3|2188|13
1633075480000|2021-10-01 08:04:40|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.2|2187.9|6
1633075490000|2021-10-01 08:04:50|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|1
1633075500000|2021-10-01 08:05:00|2188.8|2188.5|2189|2188.7|2189.1|2188.8|2188.6|2188.3|4
1633075510000|2021-10-01 08:05:10|2189.1|2188.8|2188.8|2188.5|2189.2|2188.9|2188.8|2188.5|2
1633075520000|2021-10-01 08:05:20|2188.4|2188.1|2188|2187.7|2188.4|2188.1|2187.9|2187.6|14
1633075530000|2021-10-01 08:05:30|2188.2|2187.9|2188.6|2188.3|2188.7|2188.4|2188.1|2187.8|4
1633075540000|2021-10-01 08:05:40|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188|2187.7|27
1633075550000|2021-10-01 08:05:50|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.5|2187.2|18
1633075560000|2021-10-01 08:06:00|2187.3|2187|2188|2187.7|2188|2187.7|2187.2|2186.9|16
1633075570000|2021-10-01 08:06:10|2188.1|2187.8|2187.4|2187.1|2188.1|2187.8|2187.4|2187.1|9
1633075580000|2021-10-01 08:06:20|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.3|2187|14
1633075590000|2021-10-01 08:06:30|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|18
1633075600000|2021-10-01 08:06:40|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.7|2186.4|7
1633075610000|2021-10-01 08:06:50|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|3
1633075620000|2021-10-01 08:07:00|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.3|2187|18
1633075630000|2021-10-01 08:07:10|2187.3|2187|2186.7|2186.4|2187.3|2187|2186.5|2186.2|4
1633075640000|2021-10-01 08:07:20|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|2
1633075650000|2021-10-01 08:07:30|2186.6|2186.3|2187.1|2186.8|2187.1|2186.8|2186.6|2186.3|12
1633075660000|2021-10-01 08:07:40|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.3|2187|6
1633075670000|2021-10-01 08:07:50|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.3|2187|1
1633075680000|2021-10-01 08:08:00|2187.3|2187|2186.9|2186.6|2187.3|2187|2186.7|2186.4|3
1633075690000|2021-10-01 08:08:10|2187|2186.7|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|4
1633075700000|2021-10-01 08:08:20|2186.7|2186.4|2186.2|2185.9|2186.7|2186.4|2186.1|2185.8|17
1633075710000|2021-10-01 08:08:30|2186.1|2185.8|2186.1|2185.8|2186.3|2186|2186|2185.7|4
1633075720000|2021-10-01 08:08:40|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2185.9|2185.6|10
1633075730000|2021-10-01 08:08:50|2186.3|2186|2186.1|2185.8|2186.3|2186|2186|2185.7|3
1633075740000|2021-10-01 08:09:00|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|43
1633075750000|2021-10-01 08:09:10|2185.4|2185.1|2184.7|2184.4|2185.4|2185.1|2184.7|2184.4|36
1633075760000|2021-10-01 08:09:20|2184.6|2184.3|2184.8|2184.5|2185|2184.7|2184.6|2184.3|19
1633075770000|2021-10-01 08:09:30|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.7|2184.4|38
1633075780000|2021-10-01 08:09:40|2184.8|2184.5|2185.1|2184.8|2185.2|2184.9|2184.8|2184.5|3
1633075790000|2021-10-01 08:09:50|2185.2|2184.9|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|2
1633075800000|2021-10-01 08:10:00|2185.5|2185.2|2186.5|2186.2|2186.5|2186.2|2185.5|2185.2|5
1633075810000|2021-10-01 08:10:10|2186.4|2186.1|2186.9|2186.6|2187|2186.7|2186.1|2185.8|21
1633075820000|2021-10-01 08:10:20|2186.8|2186.5|2186.2|2185.9|2186.8|2186.5|2186.2|2185.9|7
1633075830000|2021-10-01 08:10:30|2186.3|2186|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|76
1633075840000|2021-10-01 08:10:40|2185.8|2185.5|2185.2|2184.9|2185.8|2185.5|2185.2|2184.9|34
1633075850000|2021-10-01 08:10:50|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185|2184.7|2
1633075860000|2021-10-01 08:11:00|2184.9|2184.6|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|13
1633075870000|2021-10-01 08:11:10|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.1|2183.8|28
1633075880000|2021-10-01 08:11:20|2184.2|2183.9|2183.1|2182.8|2184.3|2184|2183.1|2182.8|33
1633075890000|2021-10-01 08:11:30|2183.4|2183.1|2183.3|2183|2183.7|2183.4|2183.3|2183|57
1633075900000|2021-10-01 08:11:40|2183.2|2182.9|2183.3|2183|2183.4|2183.1|2183.2|2182.9|30
1633075910000|2021-10-01 08:11:50|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183|2182.7|83
1633075920000|2021-10-01 08:12:00|2183|2182.7|2183.9|2183.6|2183.9|2183.6|2183|2182.7|43
1633075930000|2021-10-01 08:12:10|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.6|2183.3|1
1633075940000|2021-10-01 08:12:20|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.8|2183.5|2
1633075950000|2021-10-01 08:12:30|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.3|2183|11
1633075960000|2021-10-01 08:12:40|2183.5|2183.2|2183.3|2183|2183.7|2183.4|2183.2|2182.9|1
1633075970000|2021-10-01 08:12:50|2183.2|2182.9|2183.6|2183.3|2183.7|2183.4|2183.2|2182.9|4
1633075980000|2021-10-01 08:13:00|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.3|2183|2
1633075990000|2021-10-01 08:13:10|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|4
1633076000000|2021-10-01 08:13:20|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.9|2183.6|3
1633076010000|2021-10-01 08:13:30|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|2
1633076020000|2021-10-01 08:13:40|2184.4|2184.1|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|4
1633076030000|2021-10-01 08:13:50|2184.6|2184.3|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|10
1633076040000|2021-10-01 08:14:00|2184.5|2184.2|2183.5|2183.2|2184.5|2184.2|2183.4|2183.1|5
1633076050000|2021-10-01 08:14:10|2183.6|2183.3|2184.1|2183.8|2184.1|2183.8|2183.5|2183.2|6
1633076060000|2021-10-01 08:14:20|2184|2183.7|2184.8|2184.5|2184.8|2184.5|2183.9|2183.6|20
1633076070000|2021-10-01 08:14:30|2184.7|2184.4|2183.3|2183|2184.7|2184.4|2183.3|2183|20
1633076080000|2021-10-01 08:14:40|2183.4|2183.1|2183.1|2182.8|2183.6|2183.3|2183|2182.7|16
1633076090000|2021-10-01 08:14:50|2183|2182.7|2183.1|2182.8|2183.4|2183.1|2183|2182.7|2
1633076100000|2021-10-01 08:15:00|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.4|2182.1|12
1633076110000|2021-10-01 08:15:10|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.7|2182.4|4
1633076120000|2021-10-01 08:15:20|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.6|2182.3|7
1633076130000|2021-10-01 08:15:30|2183|2182.7|2183.3|2183|2183.6|2183.3|2183|2182.7|4
1633076140000|2021-10-01 08:15:40|2183.2|2182.9|2183.1|2182.8|2183.5|2183.2|2183|2182.7|5
1633076150000|2021-10-01 08:15:50|2182.9|2182.6|2183.2|2182.9|2183.6|2183.3|2182.9|2182.6|7
1633076160000|2021-10-01 08:16:00|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2182.6|2182.3|8
1633076170000|2021-10-01 08:16:10|2183.1|2182.8|2183.5|2183.2|2183.5|2183.2|2182.9|2182.6|2
1633076180000|2021-10-01 08:16:20|2183.6|2183.3|2183.3|2183|2183.7|2183.4|2183.3|2183|1
1633076190000|2021-10-01 08:16:30|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.1|2182.8|1
1633076200000|2021-10-01 08:16:40|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|3
1633076210000|2021-10-01 08:16:50|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|0
1633076220000|2021-10-01 08:17:00|2183|2182.7|2182.2|2181.9|2183.1|2182.8|2182.1|2181.8|9
1633076230000|2021-10-01 08:17:10|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|2
1633076240000|2021-10-01 08:17:20|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.4|2182.1|0
1633076250000|2021-10-01 08:17:30|2182.4|2182.1|2182.5|2182.2|2182.6|2182.3|2182.2|2181.9|1
1633076260000|2021-10-01 08:17:40|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.8|2181.5|2
1633076270000|2021-10-01 08:17:50|2181.8|2181.5|2181.7|2181.4|2182.1|2181.8|2181.6|2181.3|9
1633076280000|2021-10-01 08:18:00|2181.6|2181.3|2181.6|2181.3|2181.8|2181.5|2181.5|2181.2|6
1633076290000|2021-10-01 08:18:10|2181.4|2181.1|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|17
1633076300000|2021-10-01 08:18:20|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.5|2181.2|0
1633076310000|2021-10-01 08:18:30|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|7
1633076320000|2021-10-01 08:18:40|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|2
1633076330000|2021-10-01 08:18:50|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.4|2182.1|1
1633076340000|2021-10-01 08:19:00|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2182.1|2181.8|32
1633076350000|2021-10-01 08:19:10|2182.2|2181.9|2182|2181.7|2182.4|2182.1|2181.7|2181.4|12
1633076360000|2021-10-01 08:19:20|2181.9|2181.6|2182|2181.7|2182.1|2181.8|2181.8|2181.5|0
1633076370000|2021-10-01 08:19:30|2182.1|2181.8|2181.6|2181.3|2182.1|2181.8|2181.6|2181.3|0
1633076380000|2021-10-01 08:19:40|2181.7|2181.4|2181.9|2181.6|2182.3|2182|2181.7|2181.4|12
1633076390000|2021-10-01 08:19:50|2181.8|2181.5|2182.1|2181.8|2182.2|2181.9|2181.8|2181.5|2
1633076400000|2021-10-01 08:20:00|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.7|2181.4|4
1633076410000|2021-10-01 08:20:10|2181.8|2181.5|2181.6|2181.3|2182|2181.7|2181.6|2181.3|0
1633076420000|2021-10-01 08:20:20|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.3|2181|3
1633076430000|2021-10-01 08:20:30|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|5
1633076440000|2021-10-01 08:20:40|2181.4|2181.1|2181.7|2181.4|2181.7|2181.4|2181.4|2181.1|1
1633076450000|2021-10-01 08:20:50|2181.8|2181.5|2181.4|2181.1|2182|2181.7|2181.4|2181.1|1
1633076460000|2021-10-01 08:21:00|2181.5|2181.2|2181.5|2181.2|2181.9|2181.6|2181.4|2181.1|0
1633076470000|2021-10-01 08:21:10|2181.6|2181.3|2181.1|2180.8|2181.6|2181.3|2181.1|2180.8|5
1633076480000|2021-10-01 08:21:20|2181.2|2180.9|2181.3|2181|2181.4|2181.1|2181.1|2180.8|8
1633076490000|2021-10-01 08:21:30|2181.2|2180.9|2180.6|2180.3|2181.2|2180.9|2180.6|2180.3|10
1633076500000|2021-10-01 08:21:40|2180.5|2180.2|2180.5|2180.2|2180.7|2180.4|2180.3|2180|13
1633076510000|2021-10-01 08:21:50|2180.4|2180.1|2180.5|2180.2|2180.7|2180.4|2180.3|2180|4
1633076520000|2021-10-01 08:22:00|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.3|2180|3
1633076530000|2021-10-01 08:22:10|2180.3|2180|2180|2179.7|2180.4|2180.1|2179.8|2179.5|11
1633076540000|2021-10-01 08:22:20|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|3
1633076550000|2021-10-01 08:22:30|2180|2179.7|2180.4|2180.1|2180.4|2180.1|2180|2179.7|13
1633076560000|2021-10-01 08:22:40|2180.5|2180.2|2180.1|2179.8|2180.5|2180.2|2180.1|2179.8|1
1633076570000|2021-10-01 08:22:50|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|132
1633076580000|2021-10-01 08:23:00|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.3|2179|9
1633076590000|2021-10-01 08:23:10|2179.4|2179.1|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|1
1633076600000|2021-10-01 08:23:20|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|8
1633076610000|2021-10-01 08:23:30|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.3|2179|14
1633076620000|2021-10-01 08:23:40|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|0
1633076630000|2021-10-01 08:23:50|2179.4|2179.1|2179.5|2179.2|2179.6|2179.3|2179.3|2179|6
1633076640000|2021-10-01 08:24:00|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.2|2178.9|26
1633076650000|2021-10-01 08:24:10|2179.5|2179.2|2180.5|2180.2|2180.6|2180.3|2179.5|2179.2|11
1633076660000|2021-10-01 08:24:20|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|4
1633076670000|2021-10-01 08:24:30|2180.6|2180.3|2181|2180.7|2181|2180.7|2180.5|2180.2|4
1633076680000|2021-10-01 08:24:40|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2181|2180.7|4
1633076690000|2021-10-01 08:24:50|2181|2180.7|2181.3|2181|2181.3|2181|2181|2180.7|1
1633076700000|2021-10-01 08:25:00|2181.4|2181.1|2180.7|2180.4|2181.4|2181.1|2180.7|2180.4|3
1633076710000|2021-10-01 08:25:10|2180.8|2180.5|2180.1|2179.8|2180.8|2180.5|2180.1|2179.8|2
1633076720000|2021-10-01 08:25:20|2180.3|2180|2180.4|2180.1|2180.7|2180.4|2180.3|2180|9
1633076730000|2021-10-01 08:25:30|2180.3|2180|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|3
1633076740000|2021-10-01 08:25:40|2180.3|2180|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|9
1633076750000|2021-10-01 08:25:50|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|0
1633076760000|2021-10-01 08:26:00|2180.7|2180.4|2180.6|2180.3|2180.8|2180.5|2180.4|2180.1|5
1633076770000|2021-10-01 08:26:10|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|0
1633076780000|2021-10-01 08:26:20|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|1
1633076790000|2021-10-01 08:26:30|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2181|2180.7|4
1633076800000|2021-10-01 08:26:40|2181|2180.7|2181.5|2181.2|2181.5|2181.2|2180.9|2180.6|4
1633076810000|2021-10-01 08:26:50|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|0
1633076820000|2021-10-01 08:27:00|2181.4|2181.1|2181|2180.7|2181.5|2181.2|2181|2180.7|9
1633076830000|2021-10-01 08:27:10|2180.9|2180.6|2180.9|2180.6|2181|2180.7|2180.8|2180.5|0
1633076840000|2021-10-01 08:27:20|2181|2180.7|2181|2180.7|2181.1|2180.8|2180.9|2180.6|3
1633076850000|2021-10-01 08:27:30|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|0
1633076860000|2021-10-01 08:27:40|2181|2180.7|2181.6|2181.3|2181.6|2181.3|2180.9|2180.6|0
1633076870000|2021-10-01 08:27:50|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.3|2181|0
1633076880000|2021-10-01 08:28:00|2181.6|2181.3|2181.7|2181.4|2181.9|2181.6|2181.5|2181.2|2
1633076890000|2021-10-01 08:28:10|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.5|2181.2|0
1633076900000|2021-10-01 08:28:20|2181.8|2181.5|2181.7|2181.4|2181.9|2181.6|2181.6|2181.3|2
1633076910000|2021-10-01 08:28:30|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|0
1633076920000|2021-10-01 08:28:40|2181.6|2181.3|2182.3|2182|2182.3|2182|2181.6|2181.3|13
1633076930000|2021-10-01 08:28:50|2182.4|2182.1|2182.9|2182.6|2183|2182.7|2182.4|2182.1|5
1633076940000|2021-10-01 08:29:00|2183|2182.7|2182.3|2182|2183|2182.7|2182.3|2182|7
1633076950000|2021-10-01 08:29:10|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|2
1633076960000|2021-10-01 08:29:20|2182.9|2182.6|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|3
1633076970000|2021-10-01 08:29:30|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|0
1633076980000|2021-10-01 08:29:40|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|1
1633076990000|2021-10-01 08:29:50|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|5
1633077000000|2021-10-01 08:30:00|2183.6|2183.3|2183.6|2183.3|2184|2183.7|2183.5|2183.2|4
1633077010000|2021-10-01 08:30:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1633077020000|2021-10-01 08:30:20|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2183.4|2183.1|7
1633077030000|2021-10-01 08:30:30|2183.3|2183|2183.9|2183.6|2184|2183.7|2183.3|2183|6
1633077040000|2021-10-01 08:30:40|2184|2183.7|2184.9|2184.6|2184.9|2184.6|2184|2183.7|7
1633077050000|2021-10-01 08:30:50|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2185|2184.7|6
1633077060000|2021-10-01 08:31:00|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2184.7|2184.4|17
1633077070000|2021-10-01 08:31:10|2185.7|2185.4|2185.7|2185.4|2186.2|2185.9|2185.6|2185.3|8
1633077080000|2021-10-01 08:31:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|5
1633077090000|2021-10-01 08:31:30|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|6
1633077100000|2021-10-01 08:31:40|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2184.9|2184.6|5
1633077110000|2021-10-01 08:31:50|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|5
1633077120000|2021-10-01 08:32:00|2185.7|2185.4|2185|2184.7|2185.7|2185.4|2184.9|2184.6|9
1633077130000|2021-10-01 08:32:10|2184.7|2184.4|2185.5|2185.2|2185.5|2185.2|2184.6|2184.3|5
1633077140000|2021-10-01 08:32:20|2185.4|2185.1|2186.2|2185.9|2186.2|2185.9|2185.4|2185.1|4
1633077150000|2021-10-01 08:32:30|2185.9|2185.6|2186.1|2185.8|2186.2|2185.9|2185.9|2185.6|2
1633077160000|2021-10-01 08:32:40|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.5|2185.2|14
1633077170000|2021-10-01 08:32:50|2185.7|2185.4|2184.6|2184.3|2185.7|2185.4|2184.5|2184.2|7
1633077180000|2021-10-01 08:33:00|2184.7|2184.4|2185.6|2185.3|2185.8|2185.5|2184.7|2184.4|1
1633077190000|2021-10-01 08:33:10|2185.5|2185.2|2185.5|2185.2|2185.8|2185.5|2185.4|2185.1|4
1633077200000|2021-10-01 08:33:20|2185.1|2184.8|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|2
1633077210000|2021-10-01 08:33:30|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2184.9|2184.6|4
1633077220000|2021-10-01 08:33:40|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2184.9|2184.6|3
1633077230000|2021-10-01 08:33:50|2185.3|2185|2185.3|2185|2185.5|2185.2|2185.1|2184.8|3
1633077240000|2021-10-01 08:34:00|2185.1|2184.8|2185.3|2185|2185.6|2185.3|2185.1|2184.8|10
1633077250000|2021-10-01 08:34:10|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2184.8|2184.5|1
1633077260000|2021-10-01 08:34:20|2184.9|2184.6|2185.7|2185.4|2185.8|2185.5|2184.9|2184.6|6
1633077270000|2021-10-01 08:34:30|2185.6|2185.3|2185.2|2184.9|2185.7|2185.4|2185.2|2184.9|4
1633077280000|2021-10-01 08:34:40|2185.1|2184.8|2184.9|2184.6|2185.2|2184.9|2184.4|2184.1|5
1633077290000|2021-10-01 08:34:50|2185|2184.7|2184.2|2183.9|2185|2184.7|2184.1|2183.8|8
1633077300000|2021-10-01 08:35:00|2184.1|2183.8|2185|2184.7|2185|2184.7|2184.1|2183.8|4
1633077310000|2021-10-01 08:35:10|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2185.1|2184.8|2
1633077320000|2021-10-01 08:35:20|2185.5|2185.2|2185.9|2185.6|2186.1|2185.8|2185.5|2185.2|5
1633077330000|2021-10-01 08:35:30|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.7|2185.4|4
1633077340000|2021-10-01 08:35:40|2185.8|2185.5|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|0
1633077350000|2021-10-01 08:35:50|2185.4|2185.1|2185.6|2185.3|2185.7|2185.4|2185.4|2185.1|0
1633077360000|2021-10-01 08:36:00|2185.9|2185.6|2186.2|2185.9|2186.4|2186.1|2185.9|2185.6|7
1633077370000|2021-10-01 08:36:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186|2185.7|3
1633077380000|2021-10-01 08:36:20|2186.3|2186|2186.5|2186.2|2186.9|2186.6|2186.3|2186|5
1633077390000|2021-10-01 08:36:30|2186.4|2186.1|2186.1|2185.8|2186.5|2186.2|2186.1|2185.8|1
1633077400000|2021-10-01 08:36:40|2185.8|2185.5|2186.1|2185.8|2186.2|2185.9|2185.8|2185.5|2
1633077410000|2021-10-01 08:36:50|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186|2185.7|1
1633077420000|2021-10-01 08:37:00|2186.2|2185.9|2185.8|2185.5|2186.3|2186|2185.7|2185.4|3
1633077430000|2021-10-01 08:37:10|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|0
1633077440000|2021-10-01 08:37:20|2186|2185.7|2184.9|2184.6|2186.1|2185.8|2184.8|2184.5|5
1633077450000|2021-10-01 08:37:30|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.1|2184.8|1
1633077460000|2021-10-01 08:37:40|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185|2184.7|2
1633077470000|2021-10-01 08:37:50|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2184.5|2184.2|5
1633077480000|2021-10-01 08:38:00|2185.1|2184.8|2185.2|2184.9|2185.8|2185.5|2185.1|2184.8|9
1633077490000|2021-10-01 08:38:10|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|1
1633077500000|2021-10-01 08:38:20|2185.4|2185.1|2185.1|2184.8|2185.5|2185.2|2185|2184.7|1
1633077510000|2021-10-01 08:38:30|2185|2184.7|2185|2184.7|2185.1|2184.8|2184.9|2184.6|0
1633077520000|2021-10-01 08:38:40|2184.9|2184.6|2184.8|2184.5|2185.3|2185|2184.8|2184.5|1
1633077530000|2021-10-01 08:38:50|2185|2184.7|2185|2184.7|2185.2|2184.9|2185|2184.7|1
1633077540000|2021-10-01 08:39:00|2184.9|2184.6|2185.6|2185.3|2185.6|2185.3|2184.9|2184.6|2
1633077550000|2021-10-01 08:39:10|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|2
1633077560000|2021-10-01 08:39:20|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|1
1633077570000|2021-10-01 08:39:30|2185.9|2185.6|2186.4|2186.1|2186.4|2186.1|2185.8|2185.5|1
1633077580000|2021-10-01 08:39:40|2186.3|2186|2185.7|2185.4|2186.3|2186|2185.5|2185.2|3
1633077590000|2021-10-01 08:39:50|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.7|2185.4|1
1633077600000|2021-10-01 08:40:00|2185.9|2185.6|2186.5|2186.2|2186.6|2186.3|2185.7|2185.4|1
1633077610000|2021-10-01 08:40:10|2186.6|2186.3|2187|2186.7|2187.2|2186.9|2186.6|2186.3|6
1633077620000|2021-10-01 08:40:20|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|1
1633077630000|2021-10-01 08:40:30|2186.9|2186.6|2186.3|2186|2186.9|2186.6|2186.2|2185.9|0
1633077640000|2021-10-01 08:40:40|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|3
1633077650000|2021-10-01 08:40:50|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.7|2186.4|6
1633077660000|2021-10-01 08:41:00|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|2
1633077670000|2021-10-01 08:41:10|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2186.9|2186.6|1
1633077680000|2021-10-01 08:41:20|2186.9|2186.6|2186.2|2185.9|2186.9|2186.6|2186.2|2185.9|3
1633077690000|2021-10-01 08:41:30|2186|2185.7|2186.4|2186.1|2186.7|2186.4|2186|2185.7|2
1633077700000|2021-10-01 08:41:40|2186.3|2186|2185.9|2185.6|2186.4|2186.1|2185.8|2185.5|2
1633077710000|2021-10-01 08:41:50|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|1
1633077720000|2021-10-01 08:42:00|2185.6|2185.3|2185.2|2184.9|2185.6|2185.3|2185.1|2184.8|3
1633077730000|2021-10-01 08:42:10|2185.3|2185|2185.1|2184.8|2185.3|2185|2184.5|2184.2|5
1633077740000|2021-10-01 08:42:20|2185|2184.7|2185.7|2185.4|2185.8|2185.5|2185|2184.7|2
1633077750000|2021-10-01 08:42:30|2185.8|2185.5|2185.8|2185.5|2186.4|2186.1|2185.8|2185.5|0
1633077760000|2021-10-01 08:42:40|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|1
1633077770000|2021-10-01 08:42:50|2185.7|2185.4|2186|2185.7|2186.1|2185.8|2185.7|2185.4|1
1633077780000|2021-10-01 08:43:00|2186.1|2185.8|2186.5|2186.2|2186.6|2186.3|2186.1|2185.8|3
1633077790000|2021-10-01 08:43:10|2186.4|2186.1|2186.6|2186.3|2186.8|2186.5|2186.4|2186.1|4
1633077800000|2021-10-01 08:43:20|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.3|2186|0
1633077810000|2021-10-01 08:43:30|2186.4|2186.1|2186.4|2186.1|2186.6|2186.3|2186.3|2186|0
1633077820000|2021-10-01 08:43:40|2186.5|2186.2|2187|2186.7|2187|2186.7|2186.5|2186.2|2
1633077830000|2021-10-01 08:43:50|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|0
1633077840000|2021-10-01 08:44:00|2187.2|2186.9|2187.4|2187.1|2187.5|2187.2|2186.9|2186.6|6
1633077850000|2021-10-01 08:44:10|2187.3|2187|2187.3|2187|2187.4|2187.1|2187|2186.7|0
1633077860000|2021-10-01 08:44:20|2187.4|2187.1|2187.9|2187.6|2188|2187.7|2187.4|2187.1|0
1633077870000|2021-10-01 08:44:30|2188|2187.7|2188.1|2187.8|2188.5|2188.2|2188|2187.7|7
1633077880000|2021-10-01 08:44:40|2188.4|2188.1|2188.3|2188|2188.6|2188.3|2188.3|2188|3
1633077890000|2021-10-01 08:44:50|2188.2|2187.9|2187.8|2187.5|2188.2|2187.9|2187.6|2187.3|19
1633077900000|2021-10-01 08:45:00|2187.7|2187.4|2188.4|2188.1|2188.8|2188.5|2187.7|2187.4|7
1633077910000|2021-10-01 08:45:10|2188.3|2188|2187.8|2187.5|2188.5|2188.2|2187.8|2187.5|3
1633077920000|2021-10-01 08:45:20|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|3
1633077930000|2021-10-01 08:45:30|2187.7|2187.4|2187.1|2186.8|2187.9|2187.6|2187|2186.7|9
1633077940000|2021-10-01 08:45:40|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.6|2186.3|4
1633077950000|2021-10-01 08:45:50|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.2|2185.9|8
1633077960000|2021-10-01 08:46:00|2186.4|2186.1|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|3
1633077970000|2021-10-01 08:46:10|2186.3|2186|2186.1|2185.8|2186.4|2186.1|2186|2185.7|1
1633077980000|2021-10-01 08:46:20|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.5|2185.2|4
1633077990000|2021-10-01 08:46:30|2185.7|2185.4|2184.9|2184.6|2185.7|2185.4|2184.9|2184.6|5
1633078000000|2021-10-01 08:46:40|2185|2184.7|2185.6|2185.3|2185.6|2185.3|2185|2184.7|9
1633078010000|2021-10-01 08:46:50|2185.5|2185.2|2184.9|2184.6|2185.5|2185.2|2184.8|2184.5|9
1633078020000|2021-10-01 08:47:00|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|2
1633078030000|2021-10-01 08:47:10|2185.2|2184.9|2184.8|2184.5|2185.3|2185|2184.8|2184.5|7
1633078040000|2021-10-01 08:47:20|2184.7|2184.4|2184.3|2184|2184.7|2184.4|2184.3|2184|5
1633078050000|2021-10-01 08:47:30|2184.2|2183.9|2183.8|2183.5|2184.2|2183.9|2183.5|2183.2|7
1633078060000|2021-10-01 08:47:40|2183.7|2183.4|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|2
1633078070000|2021-10-01 08:47:50|2183.9|2183.6|2184.5|2184.2|2184.5|2184.2|2183.8|2183.5|7
1633078080000|2021-10-01 08:48:00|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|1
1633078090000|2021-10-01 08:48:10|2183.9|2183.6|2184.4|2184.1|2184.6|2184.3|2183.9|2183.6|13
1633078100000|2021-10-01 08:48:20|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|1
1633078110000|2021-10-01 08:48:30|2184.3|2184|2185.2|2184.9|2185.4|2185.1|2184.1|2183.8|3
1633078120000|2021-10-01 08:48:40|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.9|2184.6|0
1633078130000|2021-10-01 08:48:50|2185.3|2185|2185.8|2185.5|2185.8|2185.5|2185.1|2184.8|5
1633078140000|2021-10-01 08:49:00|2185.4|2185.1|2185.8|2185.5|2186.1|2185.8|2185.4|2185.1|10
1633078150000|2021-10-01 08:49:10|2185.9|2185.6|2185.7|2185.4|2186|2185.7|2185.6|2185.3|3
1633078160000|2021-10-01 08:49:20|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|4
1633078170000|2021-10-01 08:49:30|2185.9|2185.6|2186.1|2185.8|2186.4|2186.1|2185.9|2185.6|8
1633078180000|2021-10-01 08:49:40|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2186.1|2185.8|5
1633078190000|2021-10-01 08:49:50|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2185.8|2185.5|4
1633078200000|2021-10-01 08:50:00|2186.3|2186|2186.4|2186.1|2186.6|2186.3|2186.1|2185.8|6
1633078210000|2021-10-01 08:50:10|2186.5|2186.2|2186.1|2185.8|2186.5|2186.2|2186|2185.7|2
1633078220000|2021-10-01 08:50:20|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|1
1633078230000|2021-10-01 08:50:30|2186.2|2185.9|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|1
1633078240000|2021-10-01 08:50:40|2185.8|2185.5|2185.3|2185|2185.8|2185.5|2185.3|2185|2
1633078250000|2021-10-01 08:50:50|2185.4|2185.1|2185.9|2185.6|2186.1|2185.8|2185.2|2184.9|5
1633078260000|2021-10-01 08:51:00|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|1
1633078270000|2021-10-01 08:51:10|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|4
1633078280000|2021-10-01 08:51:20|2185.9|2185.6|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|3
1633078290000|2021-10-01 08:51:30|2186|2185.7|2186.2|2185.9|2186.4|2186.1|2186|2185.7|3
1633078300000|2021-10-01 08:51:40|2186.3|2186|2186.3|2186|2186.3|2186|2186|2185.7|2
1633078310000|2021-10-01 08:51:50|2186.4|2186.1|2186.9|2186.6|2187|2186.7|2186.3|2186|5
1633078320000|2021-10-01 08:52:00|2187|2186.7|2186.3|2186|2187.1|2186.8|2186.1|2185.8|12
1633078330000|2021-10-01 08:52:10|2186.2|2185.9|2185.7|2185.4|2186.2|2185.9|2185.7|2185.4|7
1633078340000|2021-10-01 08:52:20|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|1
1633078350000|2021-10-01 08:52:30|2185.7|2185.4|2185.9|2185.6|2186.3|2186|2185.7|2185.4|12
1633078360000|2021-10-01 08:52:40|2186.1|2185.8|2186|2185.7|2186.2|2185.9|2185.8|2185.5|1
1633078370000|2021-10-01 08:52:50|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|3
1633078380000|2021-10-01 08:53:00|2186.1|2185.8|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|4
1633078390000|2021-10-01 08:53:10|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2185.7|2185.4|2
1633078400000|2021-10-01 08:53:20|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|5
1633078410000|2021-10-01 08:53:30|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|3
1633078420000|2021-10-01 08:53:40|2186.7|2186.4|2186.6|2186.3|2187|2186.7|2186.6|2186.3|4
1633078430000|2021-10-01 08:53:50|2186.7|2186.4|2186.6|2186.3|2187|2186.7|2186.6|2186.3|0
1633078440000|2021-10-01 08:54:00|2186.7|2186.4|2187.2|2186.9|2187.2|2186.9|2186.5|2186.2|10
1633078450000|2021-10-01 08:54:10|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|4
1633078460000|2021-10-01 08:54:20|2187.3|2187|2187|2186.7|2187.4|2187.1|2186.7|2186.4|3
1633078470000|2021-10-01 08:54:30|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2186.9|2186.6|6
1633078480000|2021-10-01 08:54:40|2187.1|2186.8|2187.3|2187|2187.3|2187|2187|2186.7|2
1633078490000|2021-10-01 08:54:50|2187.2|2186.9|2187|2186.7|2187.3|2187|2186.9|2186.6|5
1633078500000|2021-10-01 08:55:00|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|6
1633078510000|2021-10-01 08:55:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2186.8|2186.5|0
1633078520000|2021-10-01 08:55:20|2187.1|2186.8|2187|2186.7|2187.4|2187.1|2187|2186.7|1
1633078530000|2021-10-01 08:55:30|2187.1|2186.8|2186.9|2186.6|2187.3|2187|2186.8|2186.5|0
1633078540000|2021-10-01 08:55:40|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.3|2186|2
1633078550000|2021-10-01 08:55:50|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.1|2185.8|1
1633078560000|2021-10-01 08:56:00|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.1|2185.8|2
1633078570000|2021-10-01 08:56:10|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|0
1633078580000|2021-10-01 08:56:20|2186.1|2185.8|2186|2185.7|2186.5|2186.2|2186|2185.7|0
1633078590000|2021-10-01 08:56:30|2186.1|2185.8|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|1
1633078600000|2021-10-01 08:56:40|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|8
1633078610000|2021-10-01 08:56:50|2186.1|2185.8|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|10
1633078630000|2021-10-01 08:57:10|2184.9|2184.6|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|8
1633078640000|2021-10-01 08:57:20|2184.8|2184.5|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|2
1633078650000|2021-10-01 08:57:30|2184.8|2184.5|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|1
1633078660000|2021-10-01 08:57:40|2185|2184.7|2184.7|2184.4|2185|2184.7|2184.5|2184.2|2
1633078670000|2021-10-01 08:57:50|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|0
1633078680000|2021-10-01 08:58:00|2185.1|2184.8|2184.9|2184.6|2185.3|2185|2184.9|2184.6|4
1633078690000|2021-10-01 08:58:10|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|2
1633078700000|2021-10-01 08:58:20|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|1
1633078710000|2021-10-01 08:58:30|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|1
1633078720000|2021-10-01 08:58:40|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186|2185.7|5
1633078730000|2021-10-01 08:58:50|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|0
1633078740000|2021-10-01 08:59:00|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.3|2186|6
1633078750000|2021-10-01 08:59:10|2186.7|2186.4|2187.2|2186.9|2187.2|2186.9|2186.7|2186.4|9
1633078760000|2021-10-01 08:59:20|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|3
1633078770000|2021-10-01 08:59:30|2187.3|2187|2187.1|2186.8|2187.3|2187|2187|2186.7|1
1633078780000|2021-10-01 08:59:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|5
1633078790000|2021-10-01 08:59:50|2187.6|2187.3|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|17
1633078800000|2021-10-01 09:00:00|2187.5|2187.2|2188.1|2187.8|2188.1|2187.8|2187.5|2187.2|9
1633078810000|2021-10-01 09:00:10|2187.8|2187.5|2188.1|2187.8|2188.2|2187.9|2187.6|2187.3|2
1633078820000|2021-10-01 09:00:20|2188.2|2187.9|2187.7|2187.4|2188.2|2187.9|2187.6|2187.3|5
1633078830000|2021-10-01 09:00:30|2187.8|2187.5|2188|2187.7|2188|2187.7|2187.7|2187.4|0
1633078840000|2021-10-01 09:00:40|2187.8|2187.5|2188.6|2188.3|2188.9|2188.6|2187.8|2187.5|12
1633078850000|2021-10-01 09:00:50|2188.7|2188.4|2188.8|2188.5|2189|2188.7|2188.6|2188.3|6
1633078860000|2021-10-01 09:01:00|2188.7|2188.4|2188.6|2188.3|2189|2188.7|2188.5|2188.2|4
1633078870000|2021-10-01 09:01:10|2188.9|2188.6|2188.3|2188|2188.9|2188.6|2188.1|2187.8|2
1633078880000|2021-10-01 09:01:20|2188.9|2188.6|2188.7|2188.4|2189|2188.7|2188.6|2188.3|13
1633078890000|2021-10-01 09:01:30|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.2|2187.9|1
1633078900000|2021-10-01 09:01:40|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|1
1633078910000|2021-10-01 09:01:50|2187.8|2187.5|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|11
1633078920000|2021-10-01 09:02:00|2187.7|2187.4|2188.4|2188.1|2188.4|2188.1|2187.7|2187.4|5
1633078930000|2021-10-01 09:02:10|2188.5|2188.2|2188|2187.7|2188.6|2188.3|2188|2187.7|5
1633078940000|2021-10-01 09:02:20|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.8|2187.5|2
1633078950000|2021-10-01 09:02:30|2187.9|2187.6|2187.3|2187|2188|2187.7|2187.2|2186.9|0
1633078960000|2021-10-01 09:02:40|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|6
1633078970000|2021-10-01 09:02:50|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|3
1633078980000|2021-10-01 09:03:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|4
1633078990000|2021-10-01 09:03:10|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.9|2186.6|6
1633079000000|2021-10-01 09:03:20|2187.4|2187.1|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|4
1633079010000|2021-10-01 09:03:30|2187.7|2187.4|2187.9|2187.6|2188.1|2187.8|2187.6|2187.3|2
1633079020000|2021-10-01 09:03:40|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.8|2187.5|0
1633079030000|2021-10-01 09:03:50|2188.1|2187.8|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|4
1633079040000|2021-10-01 09:04:00|2188|2187.7|2188.2|2187.9|2188.3|2188|2187.8|2187.5|2
1633079050000|2021-10-01 09:04:10|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1633079060000|2021-10-01 09:04:20|2188.3|2188|2188.3|2188|2188.4|2188.1|2187.9|2187.6|1
1633079070000|2021-10-01 09:04:30|2188.2|2187.9|2188.4|2188.1|2188.5|2188.2|2188.2|2187.9|0
1633079080000|2021-10-01 09:04:40|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188.2|2187.9|1
1633079090000|2021-10-01 09:04:50|2188.2|2187.9|2188.8|2188.5|2188.9|2188.6|2188.1|2187.8|5
1633079100000|2021-10-01 09:05:00|2188.9|2188.6|2188.8|2188.5|2189.1|2188.8|2188.6|2188.3|8
1633079110000|2021-10-01 09:05:10|2188.9|2188.6|2188.7|2188.4|2189|2188.7|2188.7|2188.4|3
1633079120000|2021-10-01 09:05:20|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.6|2188.3|2
1633079130000|2021-10-01 09:05:30|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2187.9|2187.6|5
1633079140000|2021-10-01 09:05:40|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|2
1633079150000|2021-10-01 09:05:50|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|0
1633079160000|2021-10-01 09:06:00|2188.3|2188|2188.6|2188.3|2188.6|2188.3|2188|2187.7|1
1633079170000|2021-10-01 09:06:10|2188.5|2188.2|2188.1|2187.8|2188.6|2188.3|2188|2187.7|1
1633079180000|2021-10-01 09:06:20|2187.9|2187.6|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|1
1633079190000|2021-10-01 09:06:30|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.8|2187.5|1
1633079200000|2021-10-01 09:06:40|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.7|2187.4|0
1633079210000|2021-10-01 09:06:50|2187.6|2187.3|2188.3|2188|2188.3|2188|2187.5|2187.2|5
1633079220000|2021-10-01 09:07:00|2188.5|2188.2|2188.4|2188.1|2188.8|2188.5|2188.3|2188|9
1633079230000|2021-10-01 09:07:10|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2188|2187.7|0
1633079240000|2021-10-01 09:07:20|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|1
1633079250000|2021-10-01 09:07:30|2188.6|2188.3|2188.3|2188|2188.6|2188.3|2188|2187.7|2
1633079260000|2021-10-01 09:07:40|2188.2|2187.9|2188.4|2188.1|2188.5|2188.2|2188.1|2187.8|1
1633079270000|2021-10-01 09:07:50|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|11
1633079280000|2021-10-01 09:08:00|2188.7|2188.4|2189.6|2189.3|2189.7|2189.4|2188.6|2188.3|38
1633079290000|2021-10-01 09:08:10|2190|2189.7|2190.5|2190.2|2190.7|2190.4|2190|2189.7|103
1633079300000|2021-10-01 09:08:20|2190.6|2190.3|2190.4|2190.1|2190.8|2190.5|2190.2|2189.9|41
1633079310000|2021-10-01 09:08:30|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.7|2189.4|1
1633079320000|2021-10-01 09:08:40|2189.8|2189.5|2189.8|2189.5|2190|2189.7|2189.6|2189.3|6
1633079330000|2021-10-01 09:08:50|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|3
1633079340000|2021-10-01 09:09:00|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|6
1633079350000|2021-10-01 09:09:10|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|0
1633079360000|2021-10-01 09:09:20|2189.3|2189|2189.2|2188.9|2189.7|2189.4|2189.2|2188.9|1
1633079370000|2021-10-01 09:09:30|2189.3|2189|2188.7|2188.4|2189.3|2189|2188.7|2188.4|1
1633079380000|2021-10-01 09:09:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|3
1633079390000|2021-10-01 09:09:50|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.7|2188.4|2
1633079400000|2021-10-01 09:10:00|2188.7|2188.4|2189.6|2189.3|2189.6|2189.3|2188.7|2188.4|4
1633079410000|2021-10-01 09:10:10|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|2
1633079420000|2021-10-01 09:10:20|2189.9|2189.6|2190.2|2189.9|2190.3|2190|2189.9|2189.6|3
1633079430000|2021-10-01 09:10:30|2190.1|2189.8|2190.7|2190.4|2190.7|2190.4|2190.1|2189.8|4
1633079440000|2021-10-01 09:10:40|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|2
1633079450000|2021-10-01 09:10:50|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.9|2190.6|3
1633079460000|2021-10-01 09:11:00|2191.2|2190.9|2190.5|2190.2|2191.2|2190.9|2190.4|2190.1|2
1633079470000|2021-10-01 09:11:10|2190.6|2190.3|2189.8|2189.5|2190.6|2190.3|2189.8|2189.5|1
1633079480000|2021-10-01 09:11:20|2189.9|2189.6|2190.4|2190.1|2190.4|2190.1|2189.8|2189.5|2
1633079490000|2021-10-01 09:11:30|2190.3|2190|2189.9|2189.6|2190.4|2190.1|2189.7|2189.4|2
1633079500000|2021-10-01 09:11:40|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|1
1633079510000|2021-10-01 09:11:50|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|0
1633079520000|2021-10-01 09:12:00|2189.4|2189.1|2189.6|2189.3|2189.8|2189.5|2189.4|2189.1|2
1633079530000|2021-10-01 09:12:10|2189.5|2189.2|2190.6|2190.3|2190.7|2190.4|2189.5|2189.2|11
1633079540000|2021-10-01 09:12:20|2190.5|2190.2|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|5
1633079550000|2021-10-01 09:12:30|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|1
1633079560000|2021-10-01 09:12:40|2190.7|2190.4|2190.4|2190.1|2190.7|2190.4|2190.3|2190|2
1633079570000|2021-10-01 09:12:50|2190.5|2190.2|2190.1|2189.8|2190.5|2190.2|2190.1|2189.8|0
1633079580000|2021-10-01 09:13:00|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.2|2189.9|7
1633079590000|2021-10-01 09:13:10|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|1
1633079600000|2021-10-01 09:13:20|2190.7|2190.4|2190.3|2190|2190.7|2190.4|2190.3|2190|0
1633079610000|2021-10-01 09:13:30|2190.4|2190.1|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|2
1633079620000|2021-10-01 09:13:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.2|2189.9|1
1633079630000|2021-10-01 09:13:50|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|0
1633079640000|2021-10-01 09:14:00|2190.4|2190.1|2191|2190.7|2191|2190.7|2190.3|2190|3
1633079650000|2021-10-01 09:14:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|0
1633079660000|2021-10-01 09:14:20|2191.1|2190.8|2190.7|2190.4|2191.2|2190.9|2190.6|2190.3|5
1633079670000|2021-10-01 09:14:30|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|5
1633079680000|2021-10-01 09:14:40|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.8|2190.5|2
1633079690000|2021-10-01 09:14:50|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.7|2190.4|1
1633079700000|2021-10-01 09:15:00|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|1
1633079710000|2021-10-01 09:15:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.2|2190.9|5
1633079720000|2021-10-01 09:15:20|2191.4|2191.1|2190.6|2190.3|2191.4|2191.1|2190.6|2190.3|0
1633079730000|2021-10-01 09:15:30|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.5|2190.2|1
1633079740000|2021-10-01 09:15:40|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|2
1633079750000|2021-10-01 09:15:50|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|0
1633079760000|2021-10-01 09:16:00|2191.1|2190.8|2190.7|2190.4|2191.3|2191|2190.6|2190.3|1
1633079770000|2021-10-01 09:16:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|3
1633079780000|2021-10-01 09:16:20|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|6
1633079790000|2021-10-01 09:16:30|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.4|2190.1|2
1633079800000|2021-10-01 09:16:40|2190.4|2190.1|2190.5|2190.2|2190.8|2190.5|2190.4|2190.1|3
1633079810000|2021-10-01 09:16:50|2190.6|2190.3|2190.8|2190.5|2191.1|2190.8|2190.6|2190.3|1
1633079820000|2021-10-01 09:17:00|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.9|2190.6|1
1633079830000|2021-10-01 09:17:10|2190.8|2190.5|2191|2190.7|2191.2|2190.9|2190.8|2190.5|1
1633079840000|2021-10-01 09:17:20|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|1
1633079850000|2021-10-01 09:17:30|2190.8|2190.5|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|3
1633079860000|2021-10-01 09:17:40|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.4|2190.1|9
1633079870000|2021-10-01 09:17:50|2190.4|2190.1|2191|2190.7|2191.2|2190.9|2190.4|2190.1|5
1633079880000|2021-10-01 09:18:00|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.8|2190.5|5
1633079900000|2021-10-01 09:18:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|1
1633079910000|2021-10-01 09:18:30|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191|2190.7|13
1633079920000|2021-10-01 09:18:40|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1633079930000|2021-10-01 09:18:50|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.3|2191|2
1633079940000|2021-10-01 09:19:00|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191|2190.7|0
1633079950000|2021-10-01 09:19:10|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.1|2190.8|0
1633079960000|2021-10-01 09:19:20|2191.3|2191|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|1
1633079970000|2021-10-01 09:19:30|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.8|2190.5|0
1633079980000|2021-10-01 09:19:40|2190.9|2190.6|2190.3|2190|2190.9|2190.6|2190.3|2190|9
1633079990000|2021-10-01 09:19:50|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.6|2189.3|1
1633080000000|2021-10-01 09:20:00|2189.6|2189.3|2190|2189.7|2190.1|2189.8|2189.6|2189.3|2
1633080010000|2021-10-01 09:20:10|2190.1|2189.8|2190.7|2190.4|2190.8|2190.5|2190|2189.7|6
1633080020000|2021-10-01 09:20:20|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|14
1633080030000|2021-10-01 09:20:30|2191.1|2190.8|2191.2|2190.9|2191.5|2191.2|2191|2190.7|13
1633080040000|2021-10-01 09:20:40|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|9
1633080050000|2021-10-01 09:20:50|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|4
1633080060000|2021-10-01 09:21:00|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2191.2|2190.9|3
1633080070000|2021-10-01 09:21:10|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.3|2191|3
1633080080000|2021-10-01 09:21:20|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|2
1633080090000|2021-10-01 09:21:30|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|0
1633080100000|2021-10-01 09:21:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|4
1633080110000|2021-10-01 09:21:50|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|3
1633080120000|2021-10-01 09:22:00|2191.2|2190.9|2190.2|2189.9|2191.3|2191|2190.2|2189.9|8
1633080130000|2021-10-01 09:22:10|2190.3|2190|2190.9|2190.6|2191|2190.7|2190.3|2190|4
1633080140000|2021-10-01 09:22:20|2190.8|2190.5|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|2
1633080150000|2021-10-01 09:22:30|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.1|2189.8|1
1633080160000|2021-10-01 09:22:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190|2189.7|0
1633080170000|2021-10-01 09:22:50|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190|2189.7|0
1633080180000|2021-10-01 09:23:00|2190.2|2189.9|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|2
1633080190000|2021-10-01 09:23:10|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|0
1633080200000|2021-10-01 09:23:20|2190.3|2190|2189.8|2189.5|2190.4|2190.1|2189.8|2189.5|1
1633080210000|2021-10-01 09:23:30|2189.9|2189.6|2190|2189.7|2190.1|2189.8|2189.9|2189.6|1
1633080220000|2021-10-01 09:23:40|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|6
1633080230000|2021-10-01 09:23:50|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|3
1633080240000|2021-10-01 09:24:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|1
1633080250000|2021-10-01 09:24:10|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.7|2189.4|0
1633080260000|2021-10-01 09:24:20|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1633080270000|2021-10-01 09:24:30|2190|2189.7|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|1
1633080280000|2021-10-01 09:24:40|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|1
1633080290000|2021-10-01 09:24:50|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|1
1633080300000|2021-10-01 09:25:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|6
1633080310000|2021-10-01 09:25:10|2190.1|2189.8|2189.8|2189.5|2190.4|2190.1|2189.8|2189.5|14
1633080320000|2021-10-01 09:25:20|2189.9|2189.6|2189.3|2189|2189.9|2189.6|2189.2|2188.9|5
1633080330000|2021-10-01 09:25:30|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.3|2189|0
1633080340000|2021-10-01 09:25:40|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.3|2189|2
1633080350000|2021-10-01 09:25:50|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|0
1633080360000|2021-10-01 09:26:00|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|1
1633080370000|2021-10-01 09:26:10|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|92
1633080380000|2021-10-01 09:26:20|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|2
1633080390000|2021-10-01 09:26:30|2189.5|2189.2|2189|2188.7|2189.5|2189.2|2189|2188.7|1
1633080400000|2021-10-01 09:26:40|2188.9|2188.6|2188.7|2188.4|2189|2188.7|2188.7|2188.4|5
1633080410000|2021-10-01 09:26:50|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|6
1633080420000|2021-10-01 09:27:00|2188.6|2188.3|2188.3|2188|2188.7|2188.4|2188.2|2187.9|3
1633080430000|2021-10-01 09:27:10|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.2|2187.9|7
1633080440000|2021-10-01 09:27:20|2188.2|2187.9|2188.6|2188.3|2188.6|2188.3|2188.2|2187.9|6
1633080460000|2021-10-01 09:27:40|2188.5|2188.2|2189.2|2188.9|2189.2|2188.9|2188.5|2188.2|3
1633080470000|2021-10-01 09:27:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1633080480000|2021-10-01 09:28:00|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|1
1633080490000|2021-10-01 09:28:10|2189.4|2189.1|2189.6|2189.3|2189.7|2189.4|2189.4|2189.1|2
1633080500000|2021-10-01 09:28:20|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.1|2188.8|5
1633080510000|2021-10-01 09:28:30|2189.2|2188.9|2189.5|2189.2|2189.6|2189.3|2189.1|2188.8|6
1633080520000|2021-10-01 09:28:40|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|2
1633080530000|2021-10-01 09:28:50|2189.6|2189.3|2189.8|2189.5|2190|2189.7|2189.6|2189.3|4
1633080540000|2021-10-01 09:29:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1633080550000|2021-10-01 09:29:10|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|0
1633080560000|2021-10-01 09:29:20|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|2
1633080570000|2021-10-01 09:29:30|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|1
1633080580000|2021-10-01 09:29:40|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|3
1633080590000|2021-10-01 09:29:50|2190|2189.7|2190.3|2190|2190.5|2190.2|2190|2189.7|5
1633080600000|2021-10-01 09:30:00|2190.2|2189.9|2191.2|2190.9|2191.2|2190.9|2190.1|2189.8|6
1633080610000|2021-10-01 09:30:10|2191.1|2190.8|2191.1|2190.8|2191.3|2191|2191|2190.7|4
1633080620000|2021-10-01 09:30:20|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.7|2190.4|2
1633080630000|2021-10-01 09:30:30|2190.7|2190.4|2191|2190.7|2191.1|2190.8|2190.7|2190.4|1
1633080640000|2021-10-01 09:30:40|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|1
1633080650000|2021-10-01 09:30:50|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.7|2190.4|0
1633080660000|2021-10-01 09:31:00|2190.8|2190.5|2191|2190.7|2191.1|2190.8|2190.7|2190.4|0
1633080670000|2021-10-01 09:31:10|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.8|2190.5|0
1633080680000|2021-10-01 09:31:20|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.9|2190.6|0
1633080690000|2021-10-01 09:31:30|2191.1|2190.8|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|3
1633080700000|2021-10-01 09:31:40|2191|2190.7|2191.1|2190.8|2191.2|2190.9|2191|2190.7|0
1633080710000|2021-10-01 09:31:50|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|0
1633080720000|2021-10-01 09:32:00|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.6|2190.3|5
1633080730000|2021-10-01 09:32:10|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|2
1633080740000|2021-10-01 09:32:20|2190.6|2190.3|2190.2|2189.9|2190.6|2190.3|2190.1|2189.8|3
1633080750000|2021-10-01 09:32:30|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|0
1633080760000|2021-10-01 09:32:40|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|1
1633080770000|2021-10-01 09:32:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|0
1633080780000|2021-10-01 09:33:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|0
1633080790000|2021-10-01 09:33:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|0
1633080800000|2021-10-01 09:33:20|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|2
1633080810000|2021-10-01 09:33:30|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|0
1633080820000|2021-10-01 09:33:40|2189.4|2189.1|2188.8|2188.5|2189.4|2189.1|2188.8|2188.5|7
1633080830000|2021-10-01 09:33:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|3
1633080840000|2021-10-01 09:34:00|2188.8|2188.5|2188.3|2188|2188.8|2188.5|2188.3|2188|7
1633080850000|2021-10-01 09:34:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1633080860000|2021-10-01 09:34:20|2188.5|2188.2|2189.2|2188.9|2189.3|2189|2188.5|2188.2|5
1633080870000|2021-10-01 09:34:30|2189.3|2189|2188.8|2188.5|2189.3|2189|2188.8|2188.5|4
1633080880000|2021-10-01 09:34:40|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|2
1633080890000|2021-10-01 09:34:50|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|4
1633080900000|2021-10-01 09:35:00|2188.5|2188.2|2188.8|2188.5|2188.9|2188.6|2188.4|2188.1|4
1633080910000|2021-10-01 09:35:10|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|0
1633080920000|2021-10-01 09:35:20|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|1
1633080930000|2021-10-01 09:35:30|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|4
1633080940000|2021-10-01 09:35:40|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1633080950000|2021-10-01 09:35:50|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188.3|2188|0
1633080960000|2021-10-01 09:36:00|2188.5|2188.2|2188|2187.7|2188.5|2188.2|2188|2187.7|16
1633080970000|2021-10-01 09:36:10|2187.9|2187.6|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|11
1633080980000|2021-10-01 09:36:20|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|5
1633080990000|2021-10-01 09:36:30|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|1
1633081000000|2021-10-01 09:36:40|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1633081010000|2021-10-01 09:36:50|2187.5|2187.2|2187.9|2187.6|2188.2|2187.9|2187.5|2187.2|12
1633081020000|2021-10-01 09:37:00|2187.8|2187.5|2187.2|2186.9|2187.8|2187.5|2187.2|2186.9|4
1633081030000|2021-10-01 09:37:10|2187.3|2187|2187.5|2187.2|2187.8|2187.5|2187.2|2186.9|2
1633081040000|2021-10-01 09:37:20|2187.4|2187.1|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|3
1633081050000|2021-10-01 09:37:30|2187.7|2187.4|2186.9|2186.6|2187.7|2187.4|2186.9|2186.6|41
1633081060000|2021-10-01 09:37:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|4
1633081070000|2021-10-01 09:37:50|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|16
1633081080000|2021-10-01 09:38:00|2187.1|2186.8|2187.6|2187.3|2187.6|2187.3|2187.1|2186.8|4
1633081090000|2021-10-01 09:38:10|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.5|2187.2|0
1633081100000|2021-10-01 09:38:20|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|1
1633081120000|2021-10-01 09:38:40|2187.7|2187.4|2187.1|2186.8|2187.7|2187.4|2187.1|2186.8|0
1633081130000|2021-10-01 09:38:50|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187|2186.7|0
1633081140000|2021-10-01 09:39:00|2187.3|2187|2187|2186.7|2187.4|2187.1|2187|2186.7|3
1633081150000|2021-10-01 09:39:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2186.8|2186.5|0
1633081160000|2021-10-01 09:39:20|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187|2186.7|0
1633081170000|2021-10-01 09:39:30|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|1
1633081180000|2021-10-01 09:39:40|2187.6|2187.3|2188|2187.7|2188|2187.7|2187.6|2187.3|3
1633081190000|2021-10-01 09:39:50|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2187.6|2187.3|0
1633081200000|2021-10-01 09:40:00|2188.2|2187.9|2187.8|2187.5|2188.3|2188|2187.5|2187.2|5
1633081210000|2021-10-01 09:40:10|2187.6|2187.3|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|0
1633081220000|2021-10-01 09:40:20|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.2|2186.9|1
1633081230000|2021-10-01 09:40:30|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|0
1633081240000|2021-10-01 09:40:40|2187.2|2186.9|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|2
1633081250000|2021-10-01 09:40:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1633081260000|2021-10-01 09:41:00|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|3
1633081270000|2021-10-01 09:41:10|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1633081280000|2021-10-01 09:41:20|2186.9|2186.6|2187.3|2187|2187.4|2187.1|2186.8|2186.5|3
1633081290000|2021-10-01 09:41:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1633081300000|2021-10-01 09:41:40|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|1
1633081310000|2021-10-01 09:41:50|2187.7|2187.4|2187.2|2186.9|2187.8|2187.5|2187|2186.7|4
1633081320000|2021-10-01 09:42:00|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|1
1633081330000|2021-10-01 09:42:10|2187.3|2187|2187.4|2187.1|2187.7|2187.4|2187.3|2187|0
1633081340000|2021-10-01 09:42:20|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.1|2186.8|0
1633081350000|2021-10-01 09:42:30|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|2
1633081360000|2021-10-01 09:42:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1633081370000|2021-10-01 09:42:50|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|1
1633081380000|2021-10-01 09:43:00|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|0
1633081390000|2021-10-01 09:43:10|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|0
1633081400000|2021-10-01 09:43:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1633081410000|2021-10-01 09:43:30|2186.9|2186.6|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|3
1633081420000|2021-10-01 09:43:40|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1633081430000|2021-10-01 09:43:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|2
1633081440000|2021-10-01 09:44:00|2187.1|2186.8|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|10
1633081450000|2021-10-01 09:44:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1633081460000|2021-10-01 09:44:20|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|1
1633081470000|2021-10-01 09:44:30|2186.8|2186.5|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|4
1633081480000|2021-10-01 09:44:40|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|2
1633081490000|2021-10-01 09:44:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1633081500000|2021-10-01 09:45:00|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|4
1633081510000|2021-10-01 09:45:10|2186.9|2186.6|2187.1|2186.8|2187.3|2187|2186.9|2186.6|4
1633081520000|2021-10-01 09:45:20|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.7|2186.4|2
1633081530000|2021-10-01 09:45:30|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|2
1633081540000|2021-10-01 09:45:40|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2187|2186.7|15
1633081550000|2021-10-01 09:45:50|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|0
1633081560000|2021-10-01 09:46:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|1
1633081570000|2021-10-01 09:46:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|1
1633081580000|2021-10-01 09:46:20|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2187|2186.7|2
1633081590000|2021-10-01 09:46:30|2187.2|2186.9|2186.9|2186.6|2187.3|2187|2186.9|2186.6|1
1633081600000|2021-10-01 09:46:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1633081610000|2021-10-01 09:46:50|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.8|2186.5|0
1633081620000|2021-10-01 09:47:00|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.8|2186.5|1
1633081630000|2021-10-01 09:47:10|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1633081640000|2021-10-01 09:47:20|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|1
1633081650000|2021-10-01 09:47:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|2
1633081660000|2021-10-01 09:47:40|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|3
1633081680000|2021-10-01 09:48:00|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.7|2186.4|2
1633081690000|2021-10-01 09:48:10|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.8|2186.5|0
1633081700000|2021-10-01 09:48:20|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|2
1633081710000|2021-10-01 09:48:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1633081720000|2021-10-01 09:48:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1633081730000|2021-10-01 09:48:50|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|2
1633081740000|2021-10-01 09:49:00|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|1
1633081750000|2021-10-01 09:49:10|2187|2186.7|2187.3|2187|2187.4|2187.1|2187|2186.7|6
1633081760000|2021-10-01 09:49:20|2187.2|2186.9|2187.6|2187.3|2187.6|2187.3|2187|2186.7|5
1633081770000|2021-10-01 09:49:30|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|2
1633081780000|2021-10-01 09:49:40|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|0
1633081790000|2021-10-01 09:49:50|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2187.3|2187|2
1633081800000|2021-10-01 09:50:00|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2187.4|2187.1|4
1633081810000|2021-10-01 09:50:10|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|6
1633081820000|2021-10-01 09:50:20|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|2
1633081830000|2021-10-01 09:50:30|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1633081840000|2021-10-01 09:50:40|2187.4|2187.1|2186.9|2186.6|2187.4|2187.1|2186.7|2186.4|0
1633081850000|2021-10-01 09:50:50|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|1
1633081860000|2021-10-01 09:51:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1633081870000|2021-10-01 09:51:10|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|10
1633081880000|2021-10-01 09:51:20|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|2
1633081890000|2021-10-01 09:51:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|1
1633081900000|2021-10-01 09:51:40|2186.2|2185.9|2186.3|2186|2186.3|2186|2186|2185.7|3
1633081910000|2021-10-01 09:51:50|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|2
1633081920000|2021-10-01 09:52:00|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1633081940000|2021-10-01 09:52:20|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1633081950000|2021-10-01 09:52:30|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1633081960000|2021-10-01 09:52:40|||||||||2
1633081980000|2021-10-01 09:53:00|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1633081990000|2021-10-01 09:53:10|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.3|2186|1
1633082000000|2021-10-01 09:53:20|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|4
1633082010000|2021-10-01 09:53:30|||||||||3
1633082020000|2021-10-01 09:53:40|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.3|2186|2
1633082030000|2021-10-01 09:53:50|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|1
1633082040000|2021-10-01 09:54:00|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|2
1633082050000|2021-10-01 09:54:10|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1633082060000|2021-10-01 09:54:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1633082070000|2021-10-01 09:54:30|2186.6|2186.3|2186.3|2186|2186.7|2186.4|2186.2|2185.9|11
1633082080000|2021-10-01 09:54:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|1
1633082090000|2021-10-01 09:54:50|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1633082100000|2021-10-01 09:55:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1633082110000|2021-10-01 09:55:10|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1633082120000|2021-10-01 09:55:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1633082130000|2021-10-01 09:55:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|3
1633082140000|2021-10-01 09:55:40|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|7
1633082150000|2021-10-01 09:55:50|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|2
1633082160000|2021-10-01 09:56:00|2186.7|2186.4|2187.4|2187.1|2187.6|2187.3|2186.7|2186.4|20
1633082170000|2021-10-01 09:56:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|3
1633082180000|2021-10-01 09:56:20|2187.1|2186.8|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|4
1633082190000|2021-10-01 09:56:30|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|21
1633082200000|2021-10-01 09:56:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1633082210000|2021-10-01 09:56:50|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|3
1633082220000|2021-10-01 09:57:00|2187.3|2187|2187.7|2187.4|2187.9|2187.6|2187.3|2187|37
1633082230000|2021-10-01 09:57:10|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|1
1633082240000|2021-10-01 09:57:20|2188.2|2187.9|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|12
1633082250000|2021-10-01 09:57:30|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|0
1633082260000|2021-10-01 09:57:40|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.7|2187.4|9
1633082270000|2021-10-01 09:57:50|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|0
1633082280000|2021-10-01 09:58:00|2187.7|2187.4|2187.8|2187.5|2188|2187.7|2187.6|2187.3|3
1633082290000|2021-10-01 09:58:10|2187.7|2187.4|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|0
1633082300000|2021-10-01 09:58:20|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.2|2186.9|6
1633082310000|2021-10-01 09:58:30|2187.2|2186.9|2187.3|2187|2187.5|2187.2|2187.2|2186.9|1
1633082320000|2021-10-01 09:58:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|0
1633082330000|2021-10-01 09:58:50|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|3
1633082340000|2021-10-01 09:59:00|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|2
1633082350000|2021-10-01 09:59:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1633082360000|2021-10-01 09:59:20|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2187.3|2187|6
1633082370000|2021-10-01 09:59:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1633082380000|2021-10-01 09:59:40|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|8
1633082390000|2021-10-01 09:59:50|2187.9|2187.6|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|12
1633082400000|2021-10-01 10:00:00|2188|2187.7|2188.3|2188|2188.4|2188.1|2187.7|2187.4|8
1633082410000|2021-10-01 10:00:10|2188.2|2187.9|2189.1|2188.8|2189.2|2188.9|2188.2|2187.9|14
1633082420000|2021-10-01 10:00:20|2189.2|2188.9|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|16
1633082430000|2021-10-01 10:00:30|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|7
1633082440000|2021-10-01 10:00:40|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|1
1633082450000|2021-10-01 10:00:50|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|7
1633082460000|2021-10-01 10:01:00|2189.9|2189.6|2189.6|2189.3|2190|2189.7|2189.4|2189.1|9
1633082470000|2021-10-01 10:01:10|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|0
1633082480000|2021-10-01 10:01:20|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|0
1633082490000|2021-10-01 10:01:30|2189|2188.7|2189.2|2188.9|2189.4|2189.1|2188.9|2188.6|8
1633082500000|2021-10-01 10:01:40|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|0
1633082510000|2021-10-01 10:01:50|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|8
1633082520000|2021-10-01 10:02:00|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|4
1633082530000|2021-10-01 10:02:10|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|4
1633082540000|2021-10-01 10:02:20|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|3
1633082550000|2021-10-01 10:02:30|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2189|2188.7|2
1633082560000|2021-10-01 10:02:40|2189|2188.7|2188.2|2187.9|2189|2188.7|2188.1|2187.8|12
1633082570000|2021-10-01 10:02:50|2188.1|2187.8|2188.3|2188|2188.5|2188.2|2188.1|2187.8|7
1633082580000|2021-10-01 10:03:00|2188.4|2188.1|2188.2|2187.9|2188.5|2188.2|2188.1|2187.8|0
1633082590000|2021-10-01 10:03:10|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188|2187.7|0
1633082600000|2021-10-01 10:03:20|2188|2187.7|2187.8|2187.5|2188.2|2187.9|2187.6|2187.3|12
1633082610000|2021-10-01 10:03:30|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2187.2|2186.9|4
1633082620000|2021-10-01 10:03:40|2187.1|2186.8|2187.3|2187|2187.3|2187|2187|2186.7|13
1633082630000|2021-10-01 10:03:50|2187.4|2187.1|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|9
1633082640000|2021-10-01 10:04:00|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.8|2186.5|7
1633082650000|2021-10-01 10:04:10|2187.1|2186.8|2187.6|2187.3|2187.6|2187.3|2187.1|2186.8|6
1633082660000|2021-10-01 10:04:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1633082670000|2021-10-01 10:04:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|1
1633082680000|2021-10-01 10:04:40|2187.8|2187.5|2187.5|2187.2|2188|2187.7|2187.5|2187.2|8
1633082690000|2021-10-01 10:04:50|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1633082700000|2021-10-01 10:05:00|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|1
1633082710000|2021-10-01 10:05:10|2187.6|2187.3|2188|2187.7|2188.1|2187.8|2187.6|2187.3|5
1633082720000|2021-10-01 10:05:20|2188.1|2187.8|2188.4|2188.1|2188.5|2188.2|2188|2187.7|0
1633082730000|2021-10-01 10:05:30|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|4
1633082740000|2021-10-01 10:05:40|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|2
1633082750000|2021-10-01 10:05:50|2188.6|2188.3|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|7
1633082760000|2021-10-01 10:06:00|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1633082770000|2021-10-01 10:06:10|2188.6|2188.3|2188.3|2188|2188.6|2188.3|2188.3|2188|0
1633082780000|2021-10-01 10:06:20|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2
1633082790000|2021-10-01 10:06:30|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|3
1633082800000|2021-10-01 10:06:40|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|2
1633082810000|2021-10-01 10:06:50|2187.9|2187.6|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|1
1633082820000|2021-10-01 10:07:00|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|2
1633082830000|2021-10-01 10:07:10|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2188|2187.7|2
1633082840000|2021-10-01 10:07:20|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|8
1633082850000|2021-10-01 10:07:30|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.6|2188.3|8
1633082860000|2021-10-01 10:07:40|2188.8|2188.5|2189.5|2189.2|2189.5|2189.2|2188.8|2188.5|6
1633082870000|2021-10-01 10:07:50|2189.6|2189.3|2189.2|2188.9|2189.7|2189.4|2188.9|2188.6|19
1633082880000|2021-10-01 10:08:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|3
1633082890000|2021-10-01 10:08:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|1
1633082900000|2021-10-01 10:08:20|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|2
1633082910000|2021-10-01 10:08:30|2189.3|2189|2189.3|2189|2189.3|2189|2188.9|2188.6|8
1633082920000|2021-10-01 10:08:40|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|1
1633082930000|2021-10-01 10:08:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1633082940000|2021-10-01 10:09:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1633082950000|2021-10-01 10:09:10|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1633082960000|2021-10-01 10:09:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|5
1633082970000|2021-10-01 10:09:30|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.1|2188.8|3
1633082980000|2021-10-01 10:09:40|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1633082990000|2021-10-01 10:09:50|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|3
1633083000000|2021-10-01 10:10:00|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|2
1633083010000|2021-10-01 10:10:10|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.8|2188.5|1
1633083020000|2021-10-01 10:10:20|2189|2188.7|2189|2188.7|2189.2|2188.9|2188.9|2188.6|3
1633083030000|2021-10-01 10:10:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1633083040000|2021-10-01 10:10:40|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|3
1633083050000|2021-10-01 10:10:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1633083060000|2021-10-01 10:11:00|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|8
1633083070000|2021-10-01 10:11:10|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|0
1633083090000|2021-10-01 10:11:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1633083100000|2021-10-01 10:11:40|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1633083110000|2021-10-01 10:11:50|2189|2188.7|2189|2188.7|2189|2188.7|2188.8|2188.5|6
1633083120000|2021-10-01 10:12:00|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|2
1633083130000|2021-10-01 10:12:10|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|3
1633083140000|2021-10-01 10:12:20|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|6
1633083150000|2021-10-01 10:12:30|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1633083160000|2021-10-01 10:12:40|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|3
1633083170000|2021-10-01 10:12:50|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|1
1633083180000|2021-10-01 10:13:00|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|6
1633083190000|2021-10-01 10:13:10|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|1
1633083200000|2021-10-01 10:13:20|2190.7|2190.4|2191.1|2190.8|2191.3|2191|2190.7|2190.4|4
1633083210000|2021-10-01 10:13:30|2191.2|2190.9|2191|2190.7|2191.3|2191|2190.7|2190.4|8
1633083220000|2021-10-01 10:13:40|2190.9|2190.6|2190.7|2190.4|2191|2190.7|2190.7|2190.4|2
1633083230000|2021-10-01 10:13:50|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|1
1633083240000|2021-10-01 10:14:00|2191|2190.7|2191.2|2190.9|2191.3|2191|2191|2190.7|6
1633083250000|2021-10-01 10:14:10|2191.3|2191|2191.6|2191.3|2191.7|2191.4|2191.2|2190.9|3
1633083260000|2021-10-01 10:14:20|2191.7|2191.4|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|20
1633083270000|2021-10-01 10:14:30|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|9
1633083280000|2021-10-01 10:14:40|2192.1|2191.8|2191.8|2191.5|2192.5|2192.2|2191.8|2191.5|14
1633083290000|2021-10-01 10:14:50|2192|2191.7|2192.5|2192.2|2192.7|2192.4|2192|2191.7|6
1633083300000|2021-10-01 10:15:00|2192.6|2192.3|2193|2192.7|2193|2192.7|2192.6|2192.3|5
1633083310000|2021-10-01 10:15:10|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.4|2192.1|9
1633083320000|2021-10-01 10:15:20|2192.6|2192.3|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|1
1633083330000|2021-10-01 10:15:30|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|0
1633083340000|2021-10-01 10:15:40|2192|2191.7|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|5
1633083350000|2021-10-01 10:15:50|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|1
1633083360000|2021-10-01 10:16:00|2191.8|2191.5|2192|2191.7|2192.2|2191.9|2191.7|2191.4|9
1633083370000|2021-10-01 10:16:10|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|11
1633083380000|2021-10-01 10:16:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|1
1633083390000|2021-10-01 10:16:30|2192.1|2191.8|2192|2191.7|2192.4|2192.1|2192|2191.7|5
1633083400000|2021-10-01 10:16:40|2191.8|2191.5|2191.9|2191.6|2192.2|2191.9|2191.8|2191.5|7
1633083410000|2021-10-01 10:16:50|2191.8|2191.5|2191.8|2191.5|2192|2191.7|2191.7|2191.4|3
1633083420000|2021-10-01 10:17:00|2191.9|2191.6|2192.4|2192.1|2192.4|2192.1|2191.9|2191.6|11
1633083430000|2021-10-01 10:17:10|2192.1|2191.8|2192|2191.7|2192.3|2192|2192|2191.7|2
1633083440000|2021-10-01 10:17:20|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|0
1633083450000|2021-10-01 10:17:30|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|0
1633083460000|2021-10-01 10:17:40|2192.2|2191.9|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|0
1633083470000|2021-10-01 10:17:50|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|1
1633083480000|2021-10-01 10:18:00|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192|2191.7|5
1633083490000|2021-10-01 10:18:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1633083520000|2021-10-01 10:18:40|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1633083530000|2021-10-01 10:18:50|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|3
1633083540000|2021-10-01 10:19:00|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|3
1633083550000|2021-10-01 10:19:10|2192.3|2192|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|6
1633083560000|2021-10-01 10:19:20|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1633083570000|2021-10-01 10:19:30|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.7|2191.4|6
1633083590000|2021-10-01 10:19:50|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|1
1633083600000|2021-10-01 10:20:00|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|4
1633083610000|2021-10-01 10:20:10|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|5
1633083620000|2021-10-01 10:20:20|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|0
1633083630000|2021-10-01 10:20:30|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1633083640000|2021-10-01 10:20:40|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.4|2191.1|7
1633083650000|2021-10-01 10:20:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|3
1633083660000|2021-10-01 10:21:00|2191.3|2191|2191.3|2191|2191.5|2191.2|2191.2|2190.9|5
1633083670000|2021-10-01 10:21:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|1
1633083680000|2021-10-01 10:21:20|||||||||3
1633083690000|2021-10-01 10:21:30|2191.4|2191.1|2190.5|2190.2|2191.4|2191.1|2190.2|2189.9|9
1633083700000|2021-10-01 10:21:40|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|1
1633083710000|2021-10-01 10:21:50|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|0
1633083720000|2021-10-01 10:22:00|2190.3|2190|2190.5|2190.2|2190.6|2190.3|2190.3|2190|1
1633083730000|2021-10-01 10:22:10|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|1
1633083740000|2021-10-01 10:22:20|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2190|2189.7|1
1633083750000|2021-10-01 10:22:30|2190|2189.7|2189.5|2189.2|2190|2189.7|2189.5|2189.2|2
1633083760000|2021-10-01 10:22:40|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.1|2188.8|9
1633083770000|2021-10-01 10:22:50|2189.3|2189|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|3
1633083780000|2021-10-01 10:23:00|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|2
1633083790000|2021-10-01 10:23:10|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2188.9|2188.6|5
1633083800000|2021-10-01 10:23:20|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|0
1633083810000|2021-10-01 10:23:30|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|0
1633083820000|2021-10-01 10:23:40|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|5
1633083830000|2021-10-01 10:23:50|2189.4|2189.1|2189.5|2189.2|2189.6|2189.3|2189.3|2189|1
1633083840000|2021-10-01 10:24:00|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|1
1633083850000|2021-10-01 10:24:10|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|1
1633083860000|2021-10-01 10:24:20|2189.3|2189|2189.4|2189.1|2189.6|2189.3|2189.3|2189|2
1633083870000|2021-10-01 10:24:30|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|2
1633083880000|2021-10-01 10:24:40|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2189.3|2189|0
1633083890000|2021-10-01 10:24:50|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.1|2188.8|1
1633083900000|2021-10-01 10:25:00|2189.1|2188.8|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|4
1633083910000|2021-10-01 10:25:10|2189.5|2189.2|2189.9|2189.6|2190|2189.7|2189.4|2189.1|1
1633083920000|2021-10-01 10:25:20|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|2
1633083930000|2021-10-01 10:25:30|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|1
1633083940000|2021-10-01 10:25:40|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|0
1633083950000|2021-10-01 10:25:50|2190|2189.7|2189.6|2189.3|2190|2189.7|2189.6|2189.3|2
1633083960000|2021-10-01 10:26:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|0
1633083970000|2021-10-01 10:26:10|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|3
1633083980000|2021-10-01 10:26:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|0
1633083990000|2021-10-01 10:26:30|2189.9|2189.6|2189.7|2189.4|2190|2189.7|2189.7|2189.4|0
1633084000000|2021-10-01 10:26:40|2189.6|2189.3|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|15
1633084010000|2021-10-01 10:26:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|2
1633084020000|2021-10-01 10:27:00|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|2
1633084030000|2021-10-01 10:27:10|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|2
1633084040000|2021-10-01 10:27:20|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|0
1633084050000|2021-10-01 10:27:30|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|1
1633084060000|2021-10-01 10:27:40|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|1
1633084070000|2021-10-01 10:27:50|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|1
1633084080000|2021-10-01 10:28:00|2190|2189.7|2190|2189.7|2190|2189.7|2189.7|2189.4|1
1633084090000|2021-10-01 10:28:10|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|6
1633084100000|2021-10-01 10:28:20|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190|2189.7|2
1633084130000|2021-10-01 10:28:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1633084140000|2021-10-01 10:29:00|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.3|2190|2
1633084150000|2021-10-01 10:29:10|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.3|2190|5
1633084160000|2021-10-01 10:29:20|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|2
1633084170000|2021-10-01 10:29:30|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.2|2189.9|1
1633084180000|2021-10-01 10:29:40|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1633084190000|2021-10-01 10:29:50|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|1
1633084200000|2021-10-01 10:30:00|2190.5|2190.2|2191.1|2190.8|2191.1|2190.8|2190.5|2190.2|5
1633084210000|2021-10-01 10:30:10|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|0
1633084220000|2021-10-01 10:30:20|2190.9|2190.6|2191.3|2191|2191.6|2191.3|2190.9|2190.6|2
1633084230000|2021-10-01 10:30:30|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.2|2190.9|0
1633084240000|2021-10-01 10:30:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|0
1633084250000|2021-10-01 10:30:50|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|2
1633084260000|2021-10-01 10:31:00|2191.2|2190.9|2191.7|2191.4|2191.8|2191.5|2191.2|2190.9|2
1633084270000|2021-10-01 10:31:10|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.7|2191.4|2
1633084280000|2021-10-01 10:31:20|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|2
1633084290000|2021-10-01 10:31:30|2191.7|2191.4|2191.8|2191.5|2192|2191.7|2191.7|2191.4|0
1633084300000|2021-10-01 10:31:40|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|0
1633084310000|2021-10-01 10:31:50|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|0
1633084320000|2021-10-01 10:32:00|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|1
1633084330000|2021-10-01 10:32:10|2191.8|2191.5|2192.2|2191.9|2192.3|2192|2191.8|2191.5|24
1633084340000|2021-10-01 10:32:20|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|1
1633084350000|2021-10-01 10:32:30|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1633084360000|2021-10-01 10:32:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|0
1633084370000|2021-10-01 10:32:50|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|1
1633084380000|2021-10-01 10:33:00|2192.7|2192.4|2192.1|2191.8|2192.8|2192.5|2191.8|2191.5|11
1633084390000|2021-10-01 10:33:10|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|14
1633084400000|2021-10-01 10:33:20|2192.2|2191.9|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|3
1633084410000|2021-10-01 10:33:30|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2192|2191.7|3
1633084420000|2021-10-01 10:33:40|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192|2191.7|0
1633084430000|2021-10-01 10:33:50|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|1
1633084440000|2021-10-01 10:34:00|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|5
1633084450000|2021-10-01 10:34:10|2192.4|2192.1|2192.7|2192.4|2192.8|2192.5|2192.3|2192|13
1633084460000|2021-10-01 10:34:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.3|2192|5
1633084470000|2021-10-01 10:34:30|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|8
1633084480000|2021-10-01 10:34:40|2193|2192.7|2192.4|2192.1|2193.1|2192.8|2192.4|2192.1|10
1633084490000|2021-10-01 10:34:50|2192.3|2192|2192.1|2191.8|2192.3|2192|2192.1|2191.8|1
1633084500000|2021-10-01 10:35:00|2192.2|2191.9|2192.3|2192|2192.5|2192.2|2192.2|2191.9|0
1633084510000|2021-10-01 10:35:10|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|0
1633084520000|2021-10-01 10:35:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1633084530000|2021-10-01 10:35:30|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.7|2191.4|3
1633084540000|2021-10-01 10:35:40|2191.6|2191.3|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|1
1633084550000|2021-10-01 10:35:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|0
1633084560000|2021-10-01 10:36:00|2191.6|2191.3|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|0
1633084570000|2021-10-01 10:36:10|2191.8|2191.5|2191.3|2191|2191.8|2191.5|2191.3|2191|1
1633084580000|2021-10-01 10:36:20|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.1|2190.8|6
1633084590000|2021-10-01 10:36:30|2191.2|2190.9|2191.5|2191.2|2191.6|2191.3|2191.2|2190.9|7
1633084600000|2021-10-01 10:36:40|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|3
1633084610000|2021-10-01 10:36:50|2191.5|2191.2|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|4
1633084620000|2021-10-01 10:37:00|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|0
1633084630000|2021-10-01 10:37:10|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|0
1633084640000|2021-10-01 10:37:20|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|5
1633084650000|2021-10-01 10:37:30|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|0
1633084660000|2021-10-01 10:37:40|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|25
1633084670000|2021-10-01 10:37:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|9
1633084680000|2021-10-01 10:38:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|4
1633084690000|2021-10-01 10:38:10|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.9|2191.6|1
1633084700000|2021-10-01 10:38:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|1
1633084710000|2021-10-01 10:38:30|2192|2191.7|2192.1|2191.8|2192.2|2191.9|2191.9|2191.6|6
1633084720000|2021-10-01 10:38:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|6
1633084730000|2021-10-01 10:38:50|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|9
1633084740000|2021-10-01 10:39:00|2192.1|2191.8|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|10
1633084750000|2021-10-01 10:39:10|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1633084760000|2021-10-01 10:39:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|10
1633084770000|2021-10-01 10:39:30|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|1
1633084780000|2021-10-01 10:39:40|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|0
1633084790000|2021-10-01 10:39:50|||||||||1
1633084800000|2021-10-01 10:40:00|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|2
1633084820000|2021-10-01 10:40:20|2192|2191.7|2191.5|2191.2|2192|2191.7|2191.5|2191.2|6
1633084830000|2021-10-01 10:40:30|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2191.2|2190.9|13
1633084840000|2021-10-01 10:40:40|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.9|2190.6|10
1633084850000|2021-10-01 10:40:50|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|5
1633084860000|2021-10-01 10:41:00|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1633084870000|2021-10-01 10:41:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1633084890000|2021-10-01 10:41:30|2191.2|2190.9|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|14
1633084900000|2021-10-01 10:41:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1633084910000|2021-10-01 10:41:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1633084920000|2021-10-01 10:42:00|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|7
1633084930000|2021-10-01 10:42:10|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.3|2191|3
1633084940000|2021-10-01 10:42:20|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|7
1633084950000|2021-10-01 10:42:30|||||||||3
1633084960000|2021-10-01 10:42:40|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|3
1633084970000|2021-10-01 10:42:50|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|3
1633084980000|2021-10-01 10:43:00|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|0
1633084990000|2021-10-01 10:43:10|2191.7|2191.4|2192|2191.7|2192.1|2191.8|2191.7|2191.4|1
1633085000000|2021-10-01 10:43:20|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192.1|2191.8|2
1633085010000|2021-10-01 10:43:30|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|0
1633085020000|2021-10-01 10:43:40|2192|2191.7|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|4
1633085030000|2021-10-01 10:43:50|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|8
1633085040000|2021-10-01 10:44:00|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1633085050000|2021-10-01 10:44:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|4
1633085060000|2021-10-01 10:44:20|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|3
1633085070000|2021-10-01 10:44:30|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|8
1633085080000|2021-10-01 10:44:40|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|5
1633085090000|2021-10-01 10:44:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|9
1633085100000|2021-10-01 10:45:00|2192.9|2192.6|2192.4|2192.1|2193|2192.7|2192.4|2192.1|3
1633085110000|2021-10-01 10:45:10|2192.3|2192|2192.4|2192.1|2192.9|2192.6|2192.3|2192|35
1633085120000|2021-10-01 10:45:20|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|2
1633085130000|2021-10-01 10:45:30|2192.6|2192.3|2192.8|2192.5|2192.9|2192.6|2192.6|2192.3|27
1633085140000|2021-10-01 10:45:40|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.7|2192.4|1
1633085150000|2021-10-01 10:45:50|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|3
1633085160000|2021-10-01 10:46:00|2192.7|2192.4|2192.8|2192.5|2193|2192.7|2192.7|2192.4|31
1633085170000|2021-10-01 10:46:10|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|4
1633085180000|2021-10-01 10:46:20|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|6
1633085190000|2021-10-01 10:46:30|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|20
1633085200000|2021-10-01 10:46:40|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|10
1633085210000|2021-10-01 10:46:50|||||||||1
1633085220000|2021-10-01 10:47:00|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|16
1633085230000|2021-10-01 10:47:10|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|15
1633085240000|2021-10-01 10:47:20|2192.3|2192|2192|2191.7|2192.3|2192|2192|2191.7|5
1633085250000|2021-10-01 10:47:30|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|5
1633085260000|2021-10-01 10:47:40|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|3
1633085270000|2021-10-01 10:47:50|2191.9|2191.6|2192.3|2192|2192.4|2192.1|2191.8|2191.5|13
1633085280000|2021-10-01 10:48:00|2192.4|2192.1|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|5
1633085290000|2021-10-01 10:48:10|2192.5|2192.2|2191.8|2191.5|2192.5|2192.2|2191.8|2191.5|13
1633085300000|2021-10-01 10:48:20|2191.7|2191.4|2191.8|2191.5|2192|2191.7|2191.7|2191.4|16
1633085310000|2021-10-01 10:48:30|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|1
1633085320000|2021-10-01 10:48:40|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|1
1633085330000|2021-10-01 10:48:50|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.8|2191.5|5
1633085340000|2021-10-01 10:49:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|0
1633085350000|2021-10-01 10:49:10|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|0
1633085360000|2021-10-01 10:49:20|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|12
1633085370000|2021-10-01 10:49:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|3
1633085380000|2021-10-01 10:49:40|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.3|2192|1
1633085390000|2021-10-01 10:49:50|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|0
1633085400000|2021-10-01 10:50:00|2192.6|2192.3|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|3
1633085410000|2021-10-01 10:50:10|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192|2191.7|0
1633085420000|2021-10-01 10:50:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|1
1633085430000|2021-10-01 10:50:30|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2192|2191.7|0
1633085440000|2021-10-01 10:50:40|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192.1|2191.8|1
1633085450000|2021-10-01 10:50:50|||||||||1
1633085460000|2021-10-01 10:51:00|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.1|2191.8|4
1633085470000|2021-10-01 10:51:10|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|10
1633085480000|2021-10-01 10:51:20|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.7|2192.4|5
1633085490000|2021-10-01 10:51:30|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|2
1633085500000|2021-10-01 10:51:40|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|1
1633085510000|2021-10-01 10:51:50|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1633085520000|2021-10-01 10:52:00|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2192.9|2192.6|0
1633085530000|2021-10-01 10:52:10|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.3|2192|2
1633085540000|2021-10-01 10:52:20|2192.4|2192.1|2192|2191.7|2192.5|2192.2|2192|2191.7|3
1633085550000|2021-10-01 10:52:30|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.6|2191.3|1
1633085560000|2021-10-01 10:52:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1633085570000|2021-10-01 10:52:50|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|10
1633085580000|2021-10-01 10:53:00|2191.7|2191.4|2191.1|2190.8|2191.7|2191.4|2191.1|2190.8|18
1633085590000|2021-10-01 10:53:10|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|5
1633085600000|2021-10-01 10:53:20|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|10
1633085610000|2021-10-01 10:53:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|1
1633085620000|2021-10-01 10:53:40|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|1
1633085630000|2021-10-01 10:53:50|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.3|2191|5
1633085640000|2021-10-01 10:54:00|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|0
1633085650000|2021-10-01 10:54:10|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|2
1633085660000|2021-10-01 10:54:20|2191.8|2191.5|2192.1|2191.8|2192.2|2191.9|2191.8|2191.5|3
1633085670000|2021-10-01 10:54:30|2192.2|2191.9|2192.8|2192.5|2192.8|2192.5|2192.2|2191.9|11
1633085680000|2021-10-01 10:54:40|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|2
1633085690000|2021-10-01 10:54:50|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.3|2192|0
1633085700000|2021-10-01 10:55:00|2192.4|2192.1|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|7
1633085710000|2021-10-01 10:55:10|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|1
1633085720000|2021-10-01 10:55:20|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.2|2191.9|1
1633085730000|2021-10-01 10:55:30|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|2
1633085740000|2021-10-01 10:55:40|2192.7|2192.4|2192.9|2192.6|2193|2192.7|2192.7|2192.4|4
1633085750000|2021-10-01 10:55:50|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.8|2192.5|0
1633085760000|2021-10-01 10:56:00|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|2
1633085770000|2021-10-01 10:56:10|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|1
1633085780000|2021-10-01 10:56:20|2192.6|2192.3|2192.7|2192.4|2192.9|2192.6|2192.6|2192.3|0
1633085790000|2021-10-01 10:56:30|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|1
1633085800000|2021-10-01 10:56:40|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.9|2192.6|1
1633085810000|2021-10-01 10:56:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1633085820000|2021-10-01 10:57:00|2193|2192.7|2192.9|2192.6|2193.1|2192.8|2192.8|2192.5|2
1633085830000|2021-10-01 10:57:10|2193.2|2192.9|2192.7|2192.4|2193.2|2192.9|2192.7|2192.4|4
1633085840000|2021-10-01 10:57:20|2192.8|2192.5|2193.1|2192.8|2193.2|2192.9|2192.8|2192.5|0
1633085850000|2021-10-01 10:57:30|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1633085860000|2021-10-01 10:57:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|1
1633085870000|2021-10-01 10:57:50|2193.1|2192.8|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|7
1633085880000|2021-10-01 10:58:00|2192.9|2192.6|2193.1|2192.8|2193.2|2192.9|2192.8|2192.5|3
1633085890000|2021-10-01 10:58:10|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|3
1633085900000|2021-10-01 10:58:20|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|0
1633085910000|2021-10-01 10:58:30|2193.3|2193|2193.5|2193.2|2193.8|2193.5|2193.2|2192.9|21
1633085920000|2021-10-01 10:58:40|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.5|2193.2|8
1633085930000|2021-10-01 10:58:50|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|9
1633085940000|2021-10-01 10:59:00|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.6|2193.3|4
1633085950000|2021-10-01 10:59:10|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|2
1633085960000|2021-10-01 10:59:20|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|2
1633085970000|2021-10-01 10:59:30|2194.2|2193.9|2194.2|2193.9|2194.4|2194.1|2194.1|2193.8|36
1633085980000|2021-10-01 10:59:40|2194.1|2193.8|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|15
1633085990000|2021-10-01 10:59:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|35
1633086000000|2021-10-01 11:00:00|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|46
1633086010000|2021-10-01 11:00:10|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|23
1633086020000|2021-10-01 11:00:20|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.9|2194.6|21
1633086030000|2021-10-01 11:00:30|2195.1|2194.8|2195|2194.7|2195.4|2195.1|2195|2194.7|10
1633086040000|2021-10-01 11:00:40|2195.1|2194.8|2195.4|2195.1|2195.4|2195.1|2195|2194.7|16
1633086050000|2021-10-01 11:00:50|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|8
1633086060000|2021-10-01 11:01:00|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|25
1633086070000|2021-10-01 11:01:10|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|7
1633086080000|2021-10-01 11:01:20|2195.5|2195.2|2195.8|2195.5|2195.8|2195.5|2195.5|2195.2|7
1633086090000|2021-10-01 11:01:30|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|2
1633086100000|2021-10-01 11:01:40|2195.7|2195.4|2196.6|2196.3|2196.6|2196.3|2195.6|2195.3|101
1633086110000|2021-10-01 11:01:50|2195.7|2195.4|2195.3|2195|2196.1|2195.8|2195.3|2195|76
1633086120000|2021-10-01 11:02:00|2195.2|2194.9|2194.4|2194.1|2195.2|2194.9|2194.4|2194.1|16
1633086130000|2021-10-01 11:02:10|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.2|2193.9|5
1633086140000|2021-10-01 11:02:20|2194.9|2194.6|2195.4|2195.1|2195.4|2195.1|2194.8|2194.5|4
1633086150000|2021-10-01 11:02:30|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2195|2194.7|3
1633086160000|2021-10-01 11:02:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|2
1633086170000|2021-10-01 11:02:50|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|14
1633086180000|2021-10-01 11:03:00|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|2
1633086190000|2021-10-01 11:03:10|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|3
1633086200000|2021-10-01 11:03:20|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2194.9|2194.6|9
1633086210000|2021-10-01 11:03:30|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|1
1633086220000|2021-10-01 11:03:40|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|7
1633086230000|2021-10-01 11:03:50|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.3|2195|11
1633086240000|2021-10-01 11:04:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|24
1633086250000|2021-10-01 11:04:10|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.7|2195.4|9
1633086260000|2021-10-01 11:04:20|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|14
1633086270000|2021-10-01 11:04:30|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|12
1633086280000|2021-10-01 11:04:40|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|6
1633086290000|2021-10-01 11:04:50|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.7|2196.4|13
1633086300000|2021-10-01 11:05:00|2197.1|2196.8|2196.6|2196.3|2197.2|2196.9|2196.6|2196.3|50
1633086310000|2021-10-01 11:05:10|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|6
1633086320000|2021-10-01 11:05:20|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|29
1633086330000|2021-10-01 11:05:30|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|5
1633086340000|2021-10-01 11:05:40|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|41
1633086350000|2021-10-01 11:05:50|2197.1|2196.8|2197.7|2197.4|2197.7|2197.4|2197.1|2196.8|56
1633086360000|2021-10-01 11:06:00|2197.8|2197.5|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|11
1633086370000|2021-10-01 11:06:10|2197.5|2197.2|2198.1|2197.8|2198.1|2197.8|2197.5|2197.2|9
1633086380000|2021-10-01 11:06:20|2198|2197.7|2198.5|2198.2|2198.6|2198.3|2198|2197.7|58
1633086390000|2021-10-01 11:06:30|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.2|2197.9|18
1633086400000|2021-10-01 11:06:40|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|7
1633086410000|2021-10-01 11:06:50|2198.7|2198.4|2198.7|2198.4|2199|2198.7|2198.6|2198.3|6
1633086420000|2021-10-01 11:07:00|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.1|2197.8|19
1633086430000|2021-10-01 11:07:10|2198.5|2198.2|2197.5|2197.2|2198.5|2198.2|2197.4|2197.1|27
1633086440000|2021-10-01 11:07:20|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|8
1633086450000|2021-10-01 11:07:30|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|13
1633086460000|2021-10-01 11:07:40|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.3|2198|2
1633086470000|2021-10-01 11:07:50|2198.3|2198|2198.6|2198.3|2198.7|2198.4|2198.3|2198|23
1633086480000|2021-10-01 11:08:00|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|13
1633086490000|2021-10-01 11:08:10|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|36
1633086500000|2021-10-01 11:08:20|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.3|2198|16
1633086510000|2021-10-01 11:08:30|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|4
1633086520000|2021-10-01 11:08:40|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|10
1633086530000|2021-10-01 11:08:50|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|4
1633086540000|2021-10-01 11:09:00|2198.4|2198.1|2197.6|2197.3|2198.5|2198.2|2197.6|2197.3|7
1633086550000|2021-10-01 11:09:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197|2196.7|37
1633086560000|2021-10-01 11:09:20|2197.3|2197|2197|2196.7|2197.4|2197.1|2197|2196.7|5
1633086570000|2021-10-01 11:09:30|2196.9|2196.6|2197.2|2196.9|2197.4|2197.1|2196.9|2196.6|3
1633086580000|2021-10-01 11:09:40|2197.1|2196.8|2197.3|2197|2197.4|2197.1|2197.1|2196.8|6
1633086590000|2021-10-01 11:09:50|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.3|2197|4
1633086600000|2021-10-01 11:10:00|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.3|2197|2
1633086610000|2021-10-01 11:10:10|2197.7|2197.4|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|9
1633086620000|2021-10-01 11:10:20|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|5
1633086630000|2021-10-01 11:10:30|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|1
1633086640000|2021-10-01 11:10:40|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.5|2197.2|1
1633086650000|2021-10-01 11:10:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1633086660000|2021-10-01 11:11:00|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|4
1633086670000|2021-10-01 11:11:10|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|1
1633086680000|2021-10-01 11:11:20|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|2
1633086690000|2021-10-01 11:11:30|2198|2197.7|2198.4|2198.1|2198.5|2198.2|2197.9|2197.6|13
1633086700000|2021-10-01 11:11:40|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|4
1633086710000|2021-10-01 11:11:50|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|10
1633086720000|2021-10-01 11:12:00|2198.4|2198.1|2198.6|2198.3|2198.7|2198.4|2198.4|2198.1|9
1633086730000|2021-10-01 11:12:10|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|11
1633086740000|2021-10-01 11:12:20|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|14
1633086750000|2021-10-01 11:12:30|2198.9|2198.6|2199.1|2198.8|2199.4|2199.1|2198.9|2198.6|41
1633086760000|2021-10-01 11:12:40|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|13
1633086770000|2021-10-01 11:12:50|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199|2198.7|6
1633086780000|2021-10-01 11:13:00|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|4
1633086790000|2021-10-01 11:13:10|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|3
1633086800000|2021-10-01 11:13:20|2199.3|2199|2199.4|2199.1|2199.5|2199.2|2199.1|2198.8|18
1633086810000|2021-10-01 11:13:30|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|1
1633086820000|2021-10-01 11:13:40|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|3
1633086840000|2021-10-01 11:14:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|0
1633086850000|2021-10-01 11:14:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199|2198.7|12
1633086860000|2021-10-01 11:14:20|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|9
1633086870000|2021-10-01 11:14:30|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|16
1633086880000|2021-10-01 11:14:40|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|11
1633086890000|2021-10-01 11:14:50|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|15
1633086900000|2021-10-01 11:15:00|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|42
1633086910000|2021-10-01 11:15:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|3
1633086920000|2021-10-01 11:15:20|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|6
1633086930000|2021-10-01 11:15:30|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|6
1633086940000|2021-10-01 11:15:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|6
1633086950000|2021-10-01 11:15:50|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|3
1633086960000|2021-10-01 11:16:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|18
1633086970000|2021-10-01 11:16:10|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|6
1633086980000|2021-10-01 11:16:20|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.7|2199.4|21
1633086990000|2021-10-01 11:16:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|9
1633087000000|2021-10-01 11:16:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|6
1633087010000|2021-10-01 11:16:50|2200.2|2199.9|2200.7|2200.4|2200.8|2200.5|2200.2|2199.9|45
1633087020000|2021-10-01 11:17:00|2200.9|2200.6|2201.5|2201.2|2201.6|2201.3|2200.9|2200.6|29
1633087030000|2021-10-01 11:17:10|2201.6|2201.3|2201.6|2201.3|2202.1|2201.8|2201.3|2201|34
1633087040000|2021-10-01 11:17:20|2201.5|2201.2|2202.2|2201.9|2202.2|2201.9|2201.2|2200.9|33
1633087050000|2021-10-01 11:17:30|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|53
1633087060000|2021-10-01 11:17:40|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.4|2201.1|13
1633087070000|2021-10-01 11:17:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|9
1633087080000|2021-10-01 11:18:00|2201.1|2200.8|2201.1|2200.8|2201.4|2201.1|2201|2200.7|49
1633087090000|2021-10-01 11:18:10|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|2
1633087100000|2021-10-01 11:18:20|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|24
1633087110000|2021-10-01 11:18:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|19
1633087120000|2021-10-01 11:18:40|2200.3|2200|2200.1|2199.8|2200.3|2200|2200|2199.7|7
1633087130000|2021-10-01 11:18:50|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|6
1633087140000|2021-10-01 11:19:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|9
1633087150000|2021-10-01 11:19:10|2200.2|2199.9|2200.7|2200.4|2200.7|2200.4|2200|2199.7|23
1633087160000|2021-10-01 11:19:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|33
1633087170000|2021-10-01 11:19:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|27
1633087180000|2021-10-01 11:19:40|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|23
1633087190000|2021-10-01 11:19:50|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|9
1633087200000|2021-10-01 11:20:00|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|35
1633087210000|2021-10-01 11:20:10|2201.1|2200.8|2201.7|2201.4|2201.9|2201.6|2201.1|2200.8|31
1633087220000|2021-10-01 11:20:20|2201.8|2201.5|2202|2201.7|2202.1|2201.8|2201.7|2201.4|2
1633087230000|2021-10-01 11:20:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.7|2201.4|2
1633087240000|2021-10-01 11:20:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.8|2201.5|9
1633087250000|2021-10-01 11:20:50|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202|2201.7|3
1633087260000|2021-10-01 11:21:00|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202|2201.7|19
1633087270000|2021-10-01 11:21:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.1|2201.8|6
1633087280000|2021-10-01 11:21:20|2202.2|2201.9|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|4
1633087290000|2021-10-01 11:21:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1633087300000|2021-10-01 11:21:40|2202.4|2202.1|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|12
1633087310000|2021-10-01 11:21:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|4
1633087320000|2021-10-01 11:22:00|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|13
1633087330000|2021-10-01 11:22:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|4
1633087340000|2021-10-01 11:22:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|4
1633087350000|2021-10-01 11:22:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|38
1633087360000|2021-10-01 11:22:40|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|6
1633087370000|2021-10-01 11:22:50|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|3
1633087380000|2021-10-01 11:23:00|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|13
1633087390000|2021-10-01 11:23:10|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|0
1633087400000|2021-10-01 11:23:20|2202.9|2202.6|2202.2|2201.9|2202.9|2202.6|2202.2|2201.9|10
1633087410000|2021-10-01 11:23:30|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|3
1633087420000|2021-10-01 11:23:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|1
1633087430000|2021-10-01 11:23:50|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|6
1633087440000|2021-10-01 11:24:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|10
1633087450000|2021-10-01 11:24:10|2202.6|2202.3|2202.9|2202.6|2203|2202.7|2202.6|2202.3|12
1633087460000|2021-10-01 11:24:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|54
1633087470000|2021-10-01 11:24:30|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|51
1633087480000|2021-10-01 11:24:40|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|36
1633087490000|2021-10-01 11:24:50|||||||||9
1633087500000|2021-10-01 11:25:00|2204|2203.7|2204.8|2204.5|2204.8|2204.5|2204|2203.7|141
1633087510000|2021-10-01 11:25:10|2204.7|2204.4|2205.1|2204.8|2205.2|2204.9|2204.6|2204.3|72
1633087520000|2021-10-01 11:25:20|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.4|2205.1|29
1633087530000|2021-10-01 11:25:30|2205.8|2205.5|2206.2|2205.9|2206.4|2206.1|2205.6|2205.3|56
1633087540000|2021-10-01 11:25:40|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.7|2205.4|43
1633087550000|2021-10-01 11:25:50|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.5|2205.2|30
1633087560000|2021-10-01 11:26:00|2205.7|2205.4|2206.3|2206|2206.3|2206|2205.4|2205.1|41
1633087570000|2021-10-01 11:26:10|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2205.8|2205.5|25
1633087580000|2021-10-01 11:26:20|2206.2|2205.9|2206.6|2206.3|2206.7|2206.4|2206.2|2205.9|14
1633087590000|2021-10-01 11:26:30|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|21
1633087600000|2021-10-01 11:26:40|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|2
1633087610000|2021-10-01 11:26:50|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206|2205.7|2
1633087620000|2021-10-01 11:27:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206|2205.7|7
1633087630000|2021-10-01 11:27:10|2206.1|2205.8|2205|2204.7|2206.1|2205.8|2205|2204.7|14
1633087640000|2021-10-01 11:27:20|2204.9|2204.6|2204.4|2204.1|2205.2|2204.9|2204.3|2204|52
1633087650000|2021-10-01 11:27:30|2204.3|2204|2204.5|2204.2|2205|2204.7|2204.3|2204|35
1633087660000|2021-10-01 11:27:40|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|24
1633087670000|2021-10-01 11:27:50|2204|2203.7|2204.3|2204|2204.3|2204|2203.9|2203.6|4
1633087680000|2021-10-01 11:28:00|2204.6|2204.3|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|9
1633087690000|2021-10-01 11:28:10|2204.4|2204.1|2204.5|2204.2|2204.6|2204.3|2204.3|2204|15
1633087700000|2021-10-01 11:28:20|2204.8|2204.5|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|28
1633087710000|2021-10-01 11:28:30|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.1|2204.8|14
1633087720000|2021-10-01 11:28:40|2205.1|2204.8|2205|2204.7|2205.3|2205|2205|2204.7|5
1633087730000|2021-10-01 11:28:50|2204.9|2204.6|2205.6|2205.3|2205.6|2205.3|2204.9|2204.6|13
1633087740000|2021-10-01 11:29:00|2205.5|2205.2|2205.7|2205.4|2205.8|2205.5|2205.4|2205.1|18
1633087750000|2021-10-01 11:29:10|2205.6|2205.3|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|4
1633087760000|2021-10-01 11:29:20|2205.3|2205|2206|2205.7|2206|2205.7|2205.3|2205|33
1633087770000|2021-10-01 11:29:30|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.1|2205.8|29
1633087780000|2021-10-01 11:29:40|2206.4|2206.1|2206.4|2206.1|2206.7|2206.4|2206.3|2206|49
1633087790000|2021-10-01 11:29:50|2206.3|2206|2205.8|2205.5|2206.4|2206.1|2205.8|2205.5|3
1633087800000|2021-10-01 11:30:00|2205.9|2205.6|2206.4|2206.1|2206.5|2206.2|2205.9|2205.6|18
1633087810000|2021-10-01 11:30:10|2206.3|2206|2206.2|2205.9|2206.7|2206.4|2206.2|2205.9|16
1633087820000|2021-10-01 11:30:20|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|10
1633087830000|2021-10-01 11:30:30|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2206|2205.7|18
1633087840000|2021-10-01 11:30:40|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.7|2205.4|15
1633087850000|2021-10-01 11:30:50|2205.8|2205.5|2206.1|2205.8|2206.5|2206.2|2205.8|2205.5|6
1633087860000|2021-10-01 11:31:00|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.6|2205.3|13
1633087870000|2021-10-01 11:31:10|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|9
1633087880000|2021-10-01 11:31:20|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206|2205.7|5
1633087890000|2021-10-01 11:31:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2205.8|2205.5|12
1633087900000|2021-10-01 11:31:40|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|1
1633087910000|2021-10-01 11:31:50|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.7|2205.4|3
1633087920000|2021-10-01 11:32:00|2205.8|2205.5|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|7
1633087930000|2021-10-01 11:32:10|2206|2205.7|2206|2205.7|2206|2205.7|2205.9|2205.6|10
1633087940000|2021-10-01 11:32:20|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.8|2205.5|5
1633087950000|2021-10-01 11:32:30|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|6
1633087960000|2021-10-01 11:32:40|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|4
1633087970000|2021-10-01 11:32:50|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2206|2205.7|7
1633087980000|2021-10-01 11:33:00|2206.3|2206|2207.5|2207.2|2207.5|2207.2|2206.3|2206|31
1633087990000|2021-10-01 11:33:10|2207.4|2207.1|2207.8|2207.5|2207.8|2207.5|2206.9|2206.6|15
1633088000000|2021-10-01 11:33:20|2207.5|2207.2|2207.9|2207.6|2208.2|2207.9|2207.2|2206.9|27
1633088010000|2021-10-01 11:33:30|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.8|2207.5|7
1633088020000|2021-10-01 11:33:40|2208.1|2207.8|2208.3|2208|2208.4|2208.1|2208|2207.7|29
1633088030000|2021-10-01 11:33:50|2208.4|2208.1|2208.8|2208.5|2208.8|2208.5|2208.4|2208.1|17
1633088040000|2021-10-01 11:34:00|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.6|2208.3|14
1633088050000|2021-10-01 11:34:10|2209.1|2208.8|2209|2208.7|2209.2|2208.9|2208.8|2208.5|61
1633088060000|2021-10-01 11:34:20|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.7|2208.4|40
1633088070000|2021-10-01 11:34:30|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.8|2208.5|12
1633088080000|2021-10-01 11:34:40|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2209|2208.7|45
1633088090000|2021-10-01 11:34:50|2209|2208.7|2209.5|2209.2|2209.5|2209.2|2208.9|2208.6|12
1633088100000|2021-10-01 11:35:00|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|14
1633088110000|2021-10-01 11:35:10|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|19
1633088120000|2021-10-01 11:35:20|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|21
1633088130000|2021-10-01 11:35:30|2209.8|2209.5|2209.9|2209.6|2210.1|2209.8|2209.7|2209.4|28
1633088140000|2021-10-01 11:35:40|2209.8|2209.5|2209.7|2209.4|2210.2|2209.9|2209.7|2209.4|20
1633088150000|2021-10-01 11:35:50|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.2|2208.9|29
1633088160000|2021-10-01 11:36:00|2209.7|2209.4|2210.3|2210|2210.4|2210.1|2209.7|2209.4|34
1633088170000|2021-10-01 11:36:10|2210.2|2209.9|2211|2210.7|2211|2210.7|2210.2|2209.9|24
1633088180000|2021-10-01 11:36:20|2211.1|2210.8|2211.9|2211.6|2212|2211.7|2211|2210.7|69
1633088190000|2021-10-01 11:36:30|2211.7|2211.4|2212.9|2212.6|2213|2212.7|2211.7|2211.4|72
1633088200000|2021-10-01 11:36:40|2212.6|2212.3|2211.8|2211.5|2212.7|2212.4|2211.6|2211.3|22
1633088210000|2021-10-01 11:36:50|2211.9|2211.6|2212.4|2212.1|2212.5|2212.2|2211.8|2211.5|71
1633088220000|2021-10-01 11:37:00|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212|2211.7|22
1633088230000|2021-10-01 11:37:10|2212.6|2212.3|2213|2212.7|2213.3|2213|2212.6|2212.3|50
1633088240000|2021-10-01 11:37:20|2213.1|2212.8|2214.3|2214|2214.4|2214.1|2213|2212.7|44
1633088250000|2021-10-01 11:37:30|2214.2|2213.9|2213.7|2213.4|2214.2|2213.9|2213.4|2213.1|18
1633088260000|2021-10-01 11:37:40|2213.6|2213.3|2212.8|2212.5|2213.6|2213.3|2212.7|2212.4|16
1633088270000|2021-10-01 11:37:50|2212.7|2212.4|2213.2|2212.9|2213.2|2212.9|2212.6|2212.3|9
1633088280000|2021-10-01 11:38:00|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2212.6|2212.3|21
1633088290000|2021-10-01 11:38:10|2213.1|2212.8|2212.4|2212.1|2213.2|2212.9|2212.3|2212|19
1633088300000|2021-10-01 11:38:20|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.3|2212|0
1633088310000|2021-10-01 11:38:30|2212.4|2212.1|2212|2211.7|2212.5|2212.2|2211.9|2211.6|17
1633088320000|2021-10-01 11:38:40|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.9|2211.6|34
1633088330000|2021-10-01 11:38:50|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|9
1633088340000|2021-10-01 11:39:00|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.6|2211.3|33
1633088350000|2021-10-01 11:39:10|2212.2|2211.9|2212.3|2212|2212.5|2212.2|2212.2|2211.9|17
1633088360000|2021-10-01 11:39:20|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|9
1633088370000|2021-10-01 11:39:30|2212.2|2211.9|2212.8|2212.5|2212.9|2212.6|2212.2|2211.9|31
1633088380000|2021-10-01 11:39:40|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|7
1633088390000|2021-10-01 11:39:50|2212.3|2212|2212.1|2211.8|2212.3|2212|2212|2211.7|10
1633088400000|2021-10-01 11:40:00|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212|2211.7|14
1633088410000|2021-10-01 11:40:10|2212.2|2211.9|2213.1|2212.8|2213.2|2212.9|2212.2|2211.9|51
1633088420000|2021-10-01 11:40:20|2213|2212.7|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|6
1633088430000|2021-10-01 11:40:30|2213|2212.7|2212.6|2212.3|2213.1|2212.8|2212.6|2212.3|18
1633088440000|2021-10-01 11:40:40|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|9
1633088450000|2021-10-01 11:40:50|2212.3|2212|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|17
1633088460000|2021-10-01 11:41:00|2212.3|2212|2211.9|2211.6|2212.3|2212|2211.7|2211.4|11
1633088470000|2021-10-01 11:41:10|2212|2211.7|2212.3|2212|2212.3|2212|2211.9|2211.6|2
1633088480000|2021-10-01 11:41:20|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|8
1633088490000|2021-10-01 11:41:30|2211.5|2211.2|2212|2211.7|2212|2211.7|2211.5|2211.2|9
1633088500000|2021-10-01 11:41:40|2212.1|2211.8|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|5
1633088510000|2021-10-01 11:41:50|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|13
1633088520000|2021-10-01 11:42:00|2211.4|2211.1|2212.1|2211.8|2212.2|2211.9|2211.4|2211.1|41
1633088530000|2021-10-01 11:42:10|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|10
1633088540000|2021-10-01 11:42:20|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|3
1633088550000|2021-10-01 11:42:30|2211.8|2211.5|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|3
1633088560000|2021-10-01 11:42:40|2212.4|2212.1|2213.1|2212.8|2213.1|2212.8|2212.4|2212.1|9
1633088570000|2021-10-01 11:42:50|2213|2212.7|2212.2|2211.9|2213|2212.7|2212.1|2211.8|5
1633088580000|2021-10-01 11:43:00|2212.1|2211.8|2212.3|2212|2212.5|2212.2|2212.1|2211.8|7
1633088590000|2021-10-01 11:43:10|2212.4|2212.1|2212.7|2212.4|2212.7|2212.4|2212.3|2212|7
1633088600000|2021-10-01 11:43:20|2212.5|2212.2|2213.2|2212.9|2213.3|2213|2212.5|2212.2|17
1633088610000|2021-10-01 11:43:30|2213.1|2212.8|2213.8|2213.5|2213.9|2213.6|2213.1|2212.8|105
1633088620000|2021-10-01 11:43:40|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|41
1633088630000|2021-10-01 11:43:50|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|35
1633088640000|2021-10-01 11:44:00|2213.2|2212.9|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|49
1633088650000|2021-10-01 11:44:10|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|7
1633088660000|2021-10-01 11:44:20|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|2
1633088670000|2021-10-01 11:44:30|2212.8|2212.5|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|5
1633088680000|2021-10-01 11:44:40|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|9
1633088690000|2021-10-01 11:44:50|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|5
1633088700000|2021-10-01 11:45:00|2212.5|2212.2|2213.2|2212.9|2213.2|2212.9|2212.5|2212.2|31
1633088710000|2021-10-01 11:45:10|2213.1|2212.8|2214.4|2214.1|2214.4|2214.1|2213|2212.7|25
1633088720000|2021-10-01 11:45:20|2214.3|2214|2213.7|2213.4|2214.3|2214|2213.7|2213.4|7
1633088730000|2021-10-01 11:45:30|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|1
1633088740000|2021-10-01 11:45:40|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|21
1633088750000|2021-10-01 11:45:50|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|43
1633088760000|2021-10-01 11:46:00|2215|2214.7|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|31
1633088770000|2021-10-01 11:46:10|2215.1|2214.8|2214.8|2214.5|2215.1|2214.8|2214.8|2214.5|10
1633088780000|2021-10-01 11:46:20|2214.7|2214.4|2215.9|2215.6|2216|2215.7|2214.7|2214.4|103
1633088790000|2021-10-01 11:46:30|2215.7|2215.4|2216.5|2216.2|2216.6|2216.3|2215.6|2215.3|48
1633088800000|2021-10-01 11:46:40|2216.6|2216.3|2218|2217.7|2218.1|2217.8|2216.6|2216.3|158
1633088810000|2021-10-01 11:46:50|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.1|2216.8|28
1633088820000|2021-10-01 11:47:00|2217.9|2217.6|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|67
1633088830000|2021-10-01 11:47:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|11
1633088840000|2021-10-01 11:47:20|2217.8|2217.5|2217.3|2217|2217.9|2217.6|2217.3|2217|28
1633088850000|2021-10-01 11:47:30|2217.2|2216.9|2216.3|2216|2217.2|2216.9|2216.3|2216|13
1633088860000|2021-10-01 11:47:40|2216.2|2215.9|2216|2215.7|2216.4|2216.1|2215.9|2215.6|6
1633088870000|2021-10-01 11:47:50|2216.2|2215.9|2216.6|2216.3|2216.6|2216.3|2216|2215.7|18
1633088880000|2021-10-01 11:48:00|2216.5|2216.2|2217.7|2217.4|2217.8|2217.5|2216.5|2216.2|17
1633088890000|2021-10-01 11:48:10|2217.8|2217.5|2217.8|2217.5|2218.1|2217.8|2217.4|2217.1|40
1633088900000|2021-10-01 11:48:20|2218|2217.7|2218.6|2218.3|2218.7|2218.4|2217.8|2217.5|18
1633088910000|2021-10-01 11:48:30|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|18
1633088920000|2021-10-01 11:48:40|2218.6|2218.3|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|36
1633088930000|2021-10-01 11:48:50|2218.8|2218.5|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|8
1633088940000|2021-10-01 11:49:00|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2217.9|2217.6|51
1633088950000|2021-10-01 11:49:10|2218.6|2218.3|2219.6|2219.3|2219.6|2219.3|2218.6|2218.3|74
1633088960000|2021-10-01 11:49:20|2219.7|2219.4|2219|2218.7|2219.7|2219.4|2219|2218.7|32
1633088970000|2021-10-01 11:49:30|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|46
1633088980000|2021-10-01 11:49:40|2219|2218.7|2219|2218.7|2219.3|2219|2218.9|2218.6|41
1633088990000|2021-10-01 11:49:50|2218.9|2218.6|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|89
1633089000000|2021-10-01 11:50:00|2218.7|2218.4|2218.9|2218.6|2219.3|2219|2218.7|2218.4|8
1633089010000|2021-10-01 11:50:10|2219.2|2218.9|2219.6|2219.3|2219.6|2219.3|2218.8|2218.5|18
1633089020000|2021-10-01 11:50:20|2219.7|2219.4|2219.3|2219|2219.9|2219.6|2219.3|2219|12
1633089030000|2021-10-01 11:50:30|2219.4|2219.1|2219.1|2218.8|2219.6|2219.3|2219|2218.7|84
1633089040000|2021-10-01 11:50:40|2219|2218.7|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|6
1633089050000|2021-10-01 11:50:50|2219.3|2219|2218.7|2218.4|2219.3|2219|2218.7|2218.4|8
1633089060000|2021-10-01 11:51:00|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|6
1633089070000|2021-10-01 11:51:10|2218.7|2218.4|2217.6|2217.3|2218.7|2218.4|2217.6|2217.3|23
1633089080000|2021-10-01 11:51:20|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217|2216.7|12
1633089090000|2021-10-01 11:51:30|2217.3|2217|2216.6|2216.3|2217.3|2217|2216.6|2216.3|20
1633089100000|2021-10-01 11:51:40|2216.5|2216.2|2216.7|2216.4|2216.9|2216.6|2216.4|2216.1|10
1633089110000|2021-10-01 11:51:50|2216.8|2216.5|2215.5|2215.2|2216.8|2216.5|2215.5|2215.2|110
1633089120000|2021-10-01 11:52:00|2215.6|2215.3|2215.3|2215|2215.7|2215.4|2215.3|2215|14
1633089130000|2021-10-01 11:52:10|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|24
1633089140000|2021-10-01 11:52:20|2215.5|2215.2|2214.2|2213.9|2215.5|2215.2|2214.2|2213.9|50
1633089150000|2021-10-01 11:52:30|2214.6|2214.3|2214.5|2214.2|2214.8|2214.5|2214.4|2214.1|54
1633089160000|2021-10-01 11:52:40|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|15
1633089170000|2021-10-01 11:52:50|2214.6|2214.3|2214.3|2214|2214.9|2214.6|2214|2213.7|56
1633089180000|2021-10-01 11:53:00|2214.2|2213.9|2215.5|2215.2|2215.5|2215.2|2214.2|2213.9|11
1633089190000|2021-10-01 11:53:10|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|1
1633089200000|2021-10-01 11:53:20|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.3|2215|24
1633089210000|2021-10-01 11:53:30|2215.5|2215.2|2214.9|2214.6|2215.5|2215.2|2214.8|2214.5|10
1633089220000|2021-10-01 11:53:40|2215.2|2214.9|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|9
1633089230000|2021-10-01 11:53:50|2215|2214.7|2215|2214.7|2215.2|2214.9|2215|2214.7|6
1633089240000|2021-10-01 11:54:00|2214.9|2214.6|2214.2|2213.9|2215.2|2214.9|2214|2213.7|61
1633089250000|2021-10-01 11:54:10|2214.3|2214|2214.6|2214.3|2214.8|2214.5|2214.2|2213.9|24
1633089260000|2021-10-01 11:54:20|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|10
1633089270000|2021-10-01 11:54:30|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.4|2213.1|29
1633089280000|2021-10-01 11:54:40|2213.8|2213.5|2213|2212.7|2213.8|2213.5|2213|2212.7|17
1633089290000|2021-10-01 11:54:50|2213.1|2212.8|2212.9|2212.6|2213.3|2213|2212.8|2212.5|29
1633089300000|2021-10-01 11:55:00|2212.8|2212.5|2213.4|2213.1|2213.7|2213.4|2212.8|2212.5|22
1633089310000|2021-10-01 11:55:10|2213.3|2213|2214.1|2213.8|2214.2|2213.9|2213.3|2213|27
1633089320000|2021-10-01 11:55:20|2214|2213.7|2213.4|2213.1|2214|2213.7|2213.4|2213.1|37
1633089330000|2021-10-01 11:55:30|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.2|2212.9|12
1633089340000|2021-10-01 11:55:40|2213.2|2212.9|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|23
1633089350000|2021-10-01 11:55:50|2213|2212.7|2212.1|2211.8|2213.3|2213|2212.1|2211.8|36
1633089360000|2021-10-01 11:56:00|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2211.7|2211.4|35
1633089370000|2021-10-01 11:56:10|2212.4|2212.1|2211.4|2211.1|2212.5|2212.2|2211.2|2210.9|79
1633089380000|2021-10-01 11:56:20|2211.3|2211|2211.6|2211.3|2211.7|2211.4|2211|2210.7|96
1633089390000|2021-10-01 11:56:30|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.4|2211.1|25
1633089400000|2021-10-01 11:56:40|2211.5|2211.2|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|9
1633089410000|2021-10-01 11:56:50|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|43
1633089420000|2021-10-01 11:57:00|2212.2|2211.9|2213.1|2212.8|2213.3|2213|2212.1|2211.8|26
1633089430000|2021-10-01 11:57:10|2213|2212.7|2212.7|2212.4|2213.2|2212.9|2212.4|2212.1|23
1633089440000|2021-10-01 11:57:20|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|21
1633089450000|2021-10-01 11:57:30|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|15
1633089460000|2021-10-01 11:57:40|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.7|2212.4|17
1633089470000|2021-10-01 11:57:50|2212.7|2212.4|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|8
1633089480000|2021-10-01 11:58:00|2212.7|2212.4|2213|2212.7|2213.1|2212.8|2212.7|2212.4|5
1633089490000|2021-10-01 11:58:10|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213|2212.7|9
1633089500000|2021-10-01 11:58:20|2213.3|2213|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|7
1633089510000|2021-10-01 11:58:30|2213.3|2213|2213.1|2212.8|2213.3|2213|2213.1|2212.8|2
1633089520000|2021-10-01 11:58:40|2213.4|2213.1|2213.1|2212.8|2213.5|2213.2|2213|2212.7|15
1633089530000|2021-10-01 11:58:50|2213|2212.7|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|8
1633089540000|2021-10-01 11:59:00|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|17
1633089550000|2021-10-01 11:59:10|2213.4|2213.1|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|30
1633089560000|2021-10-01 11:59:20|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|19
1633089570000|2021-10-01 11:59:30|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|23
1633089580000|2021-10-01 11:59:40|2213.4|2213.1|2213.3|2213|2213.7|2213.4|2213.2|2212.9|23
1633089590000|2021-10-01 11:59:50|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213|2212.7|11
1633089600000|2021-10-01 12:00:00|2213.7|2213.4|2213.6|2213.3|2214.2|2213.9|2213.6|2213.3|31
1633089610000|2021-10-01 12:00:10|2213.5|2213.2|2214.1|2213.8|2214.2|2213.9|2213.5|2213.2|20
1633089620000|2021-10-01 12:00:20|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|18
1633089630000|2021-10-01 12:00:30|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|16
1633089640000|2021-10-01 12:00:40|2214.3|2214|2214.8|2214.5|2214.8|2214.5|2213.8|2213.5|26
1633089650000|2021-10-01 12:00:50|2214.7|2214.4|2215.1|2214.8|2215.5|2215.2|2214.7|2214.4|29
1633089660000|2021-10-01 12:01:00|2215|2214.7|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|11
1633089670000|2021-10-01 12:01:10|2215.2|2214.9|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|15
1633089680000|2021-10-01 12:01:20|2214.8|2214.5|2214.3|2214|2214.8|2214.5|2214.3|2214|7
1633089690000|2021-10-01 12:01:30|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2214|2213.7|8
1633089700000|2021-10-01 12:01:40|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2214|2213.7|7
1633089710000|2021-10-01 12:01:50|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|4
1633089720000|2021-10-01 12:02:00|2214.7|2214.4|2215.8|2215.5|2215.9|2215.6|2214.7|2214.4|105
1633089730000|2021-10-01 12:02:10|2216|2215.7|2216|2215.7|2216.2|2215.9|2215.9|2215.6|77
1633089740000|2021-10-01 12:02:20|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.2|2215.9|93
1633089750000|2021-10-01 12:02:30|2216.2|2215.9|2215.8|2215.5|2216.2|2215.9|2215.6|2215.3|40
1633089760000|2021-10-01 12:02:40|2215.7|2215.4|2215.7|2215.4|2216.3|2216|2215.6|2215.3|24
1633089770000|2021-10-01 12:02:50|2215.6|2215.3|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|4
1633089780000|2021-10-01 12:03:00|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|5
1633089790000|2021-10-01 12:03:10|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|4
1633089800000|2021-10-01 12:03:20|2215.8|2215.5|2215.3|2215|2215.8|2215.5|2215.3|2215|8
1633089810000|2021-10-01 12:03:30|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|9
1633089820000|2021-10-01 12:03:40|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|5
1633089830000|2021-10-01 12:03:50|2215.6|2215.3|2215.3|2215|2215.7|2215.4|2215.3|2215|7
1633089840000|2021-10-01 12:04:00|2215.2|2214.9|2215|2214.7|2215.4|2215.1|2215|2214.7|5
1633089850000|2021-10-01 12:04:10|2214.9|2214.6|2214.3|2214|2215|2214.7|2214.3|2214|37
1633089860000|2021-10-01 12:04:20|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.3|2214|39
1633089870000|2021-10-01 12:04:30|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|44
1633089880000|2021-10-01 12:04:40|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|1
1633089890000|2021-10-01 12:04:50|2214.9|2214.6|2214.2|2213.9|2214.9|2214.6|2214.2|2213.9|6
1633089900000|2021-10-01 12:05:00|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.8|2213.5|25
1633089910000|2021-10-01 12:05:10|2214|2213.7|2214.7|2214.4|2214.8|2214.5|2213.8|2213.5|24
1633089920000|2021-10-01 12:05:20|2214.6|2214.3|2214.9|2214.6|2215|2214.7|2214.5|2214.2|12
1633089930000|2021-10-01 12:05:30|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|10
1633089940000|2021-10-01 12:05:40|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.3|2214|5
1633089950000|2021-10-01 12:05:50|2214.4|2214.1|2213.5|2213.2|2214.4|2214.1|2213.5|2213.2|14
1633089960000|2021-10-01 12:06:00|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|10
1633089970000|2021-10-01 12:06:10|2213.6|2213.3|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|8
1633089980000|2021-10-01 12:06:20|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|7
1633089990000|2021-10-01 12:06:30|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|6
1633090000000|2021-10-01 12:06:40|2213.9|2213.6|2214.4|2214.1|2214.6|2214.3|2213.9|2213.6|11
1633090010000|2021-10-01 12:06:50|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|5
1633090020000|2021-10-01 12:07:00|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|11
1633090030000|2021-10-01 12:07:10|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|13
1633090040000|2021-10-01 12:07:20|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|6
1633090050000|2021-10-01 12:07:30|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.2|2213.9|17
1633090060000|2021-10-01 12:07:40|2214.4|2214.1|2214.6|2214.3|2214.7|2214.4|2214.3|2214|22
1633090070000|2021-10-01 12:07:50|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|3
1633090080000|2021-10-01 12:08:00|2214.1|2213.8|2213.9|2213.6|2214.3|2214|2213.9|2213.6|7
1633090090000|2021-10-01 12:08:10|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|14
1633090100000|2021-10-01 12:08:20|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.8|2213.5|19
1633090110000|2021-10-01 12:08:30|2214.2|2213.9|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|8
1633090120000|2021-10-01 12:08:40|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|0
1633090130000|2021-10-01 12:08:50|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.5|2214.2|8
1633090140000|2021-10-01 12:09:00|2214.7|2214.4|2214.9|2214.6|2215.1|2214.8|2214.7|2214.4|11
1633090150000|2021-10-01 12:09:10|2214.8|2214.5|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|20
1633090160000|2021-10-01 12:09:20|2215.5|2215.2|2215.5|2215.2|2215.8|2215.5|2215.4|2215.1|20
1633090170000|2021-10-01 12:09:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|3
1633090180000|2021-10-01 12:09:40|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.3|2215|7
1633090190000|2021-10-01 12:09:50|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|0
1633090200000|2021-10-01 12:10:00|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|5
1633090210000|2021-10-01 12:10:10|2214.8|2214.5|2214.3|2214|2214.8|2214.5|2214.2|2213.9|24
1633090220000|2021-10-01 12:10:20|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|6
1633090230000|2021-10-01 12:10:30|2213.8|2213.5|2212.7|2212.4|2214|2213.7|2212.7|2212.4|29
1633090240000|2021-10-01 12:10:40|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212.6|2212.3|53
1633090250000|2021-10-01 12:10:50|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|9
1633090260000|2021-10-01 12:11:00|2213.4|2213.1|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|11
1633090270000|2021-10-01 12:11:10|2213.7|2213.4|2213|2212.7|2213.7|2213.4|2213|2212.7|3
1633090280000|2021-10-01 12:11:20|2213.1|2212.8|2213.1|2212.8|2213.4|2213.1|2213|2212.7|14
1633090290000|2021-10-01 12:11:30|2213.2|2212.9|2213.3|2213|2213.5|2213.2|2213.2|2212.9|7
1633090300000|2021-10-01 12:11:40|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|19
1633090310000|2021-10-01 12:11:50|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|14
1633090320000|2021-10-01 12:12:00|2213.1|2212.8|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|17
1633090330000|2021-10-01 12:12:10|2213.3|2213|2212.8|2212.5|2213.3|2213|2212.7|2212.4|16
1633090340000|2021-10-01 12:12:20|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|19
1633090350000|2021-10-01 12:12:30|2212.6|2212.3|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|28
1633090360000|2021-10-01 12:12:40|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|11
1633090370000|2021-10-01 12:12:50|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.8|2212.5|16
1633090380000|2021-10-01 12:13:00|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.4|2212.1|12
1633090390000|2021-10-01 12:13:10|2212.7|2212.4|2212.8|2212.5|2213|2212.7|2212.7|2212.4|6
1633090400000|2021-10-01 12:13:20|2212.6|2212.3|2213.2|2212.9|2213.2|2212.9|2212.6|2212.3|12
1633090410000|2021-10-01 12:13:30|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|6
1633090420000|2021-10-01 12:13:40|2213.5|2213.2|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|45
1633090430000|2021-10-01 12:13:50|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|22
1633090440000|2021-10-01 12:14:00|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|20
1633090450000|2021-10-01 12:14:10|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.8|2213.5|13
1633090460000|2021-10-01 12:14:20|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2213.9|2213.6|24
1633090470000|2021-10-01 12:14:30|2214.3|2214|2213.7|2213.4|2214.3|2214|2213.7|2213.4|18
1633090480000|2021-10-01 12:14:40|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.7|2213.4|4
1633090490000|2021-10-01 12:14:50|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|27
1633090500000|2021-10-01 12:15:00|2213.8|2213.5|2213.6|2213.3|2214|2213.7|2213.5|2213.2|18
1633090510000|2021-10-01 12:15:10|2213.7|2213.4|2214|2213.7|2214.1|2213.8|2213.6|2213.3|34
1633090520000|2021-10-01 12:15:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|13
1633090530000|2021-10-01 12:15:30|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|13
1633090540000|2021-10-01 12:15:40|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|47
1633090550000|2021-10-01 12:15:50|2214.5|2214.2|2214.6|2214.3|2214.9|2214.6|2214.4|2214.1|84
1633090560000|2021-10-01 12:16:00|2214.7|2214.4|2214.2|2213.9|2215|2214.7|2214.2|2213.9|119
1633090570000|2021-10-01 12:16:10|2214.1|2213.8|2215.1|2214.8|2215.1|2214.8|2214|2213.7|59
1633090580000|2021-10-01 12:16:20|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|19
1633090590000|2021-10-01 12:16:30|2215|2214.7|2215|2214.7|2215.2|2214.9|2214.8|2214.5|37
1633090600000|2021-10-01 12:16:40|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|22
1633090610000|2021-10-01 12:16:50|2215|2214.7|2215|2214.7|2215|2214.7|2214.9|2214.6|15
1633090620000|2021-10-01 12:17:00|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.1|2214.8|18
1633090630000|2021-10-01 12:17:10|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|17
1633090640000|2021-10-01 12:17:20|2215.6|2215.3|2216.1|2215.8|2216.1|2215.8|2215.6|2215.3|19
1633090650000|2021-10-01 12:17:30|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|17
1633090660000|2021-10-01 12:17:40|2216.2|2215.9|2216.2|2215.9|2216.5|2216.2|2216|2215.7|38
1633090670000|2021-10-01 12:17:50|2216.1|2215.8|2216.2|2215.9|2216.5|2216.2|2216|2215.7|8
1633090680000|2021-10-01 12:18:00|2216.3|2216|2216.4|2216.1|2216.6|2216.3|2216.2|2215.9|11
1633090690000|2021-10-01 12:18:10|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|8
1633090700000|2021-10-01 12:18:20|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|9
1633090710000|2021-10-01 12:18:30|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|22
1633090720000|2021-10-01 12:18:40|2216|2215.7|2216.4|2216.1|2216.5|2216.2|2216|2215.7|2
1633090730000|2021-10-01 12:18:50|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.3|2216|16
1633090740000|2021-10-01 12:19:00|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|6
1633090750000|2021-10-01 12:19:10|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.2|2215.9|3
1633090760000|2021-10-01 12:19:20|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|4
1633090770000|2021-10-01 12:19:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.3|2216|1
1633090780000|2021-10-01 12:19:40|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.2|2215.9|7
1633090790000|2021-10-01 12:19:50|2216.5|2216.2|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|7
1633090800000|2021-10-01 12:20:00|2216.8|2216.5|2217|2216.7|2217.4|2217.1|2216.7|2216.4|20
1633090810000|2021-10-01 12:20:10|2216.9|2216.6|2217.6|2217.3|2217.6|2217.3|2216.8|2216.5|18
1633090820000|2021-10-01 12:20:20|2217.5|2217.2|2217.1|2216.8|2217.8|2217.5|2217|2216.7|22
1633090830000|2021-10-01 12:20:30|2217|2216.7|2216.6|2216.3|2217.3|2217|2216.5|2216.2|51
1633090840000|2021-10-01 12:20:40|2216.5|2216.2|2216.1|2215.8|2216.6|2216.3|2216.1|2215.8|67
1633090850000|2021-10-01 12:20:50|2216|2215.7|2216.2|2215.9|2216.3|2216|2215.9|2215.6|20
1633090860000|2021-10-01 12:21:00|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|7
1633090870000|2021-10-01 12:21:10|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|16
1633090880000|2021-10-01 12:21:20|2216.4|2216.1|2216.6|2216.3|2216.9|2216.6|2216.4|2216.1|13
1633090890000|2021-10-01 12:21:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|67
1633090900000|2021-10-01 12:21:40|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2216.6|2216.3|11
1633090910000|2021-10-01 12:21:50|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.1|2216.8|7
1633090920000|2021-10-01 12:22:00|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.6|2216.3|11
1633090930000|2021-10-01 12:22:10|2216.7|2216.4|2216.2|2215.9|2216.7|2216.4|2216|2215.7|11
1633090940000|2021-10-01 12:22:20|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|14
1633090950000|2021-10-01 12:22:30|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|6
1633090960000|2021-10-01 12:22:40|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|4
1633090970000|2021-10-01 12:22:50|2216.5|2216.2|2216.1|2215.8|2216.8|2216.5|2216|2215.7|12
1633090980000|2021-10-01 12:23:00|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|14
1633090990000|2021-10-01 12:23:10|2216.5|2216.2|2217.3|2217|2217.3|2217|2216.5|2216.2|26
1633091000000|2021-10-01 12:23:20|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.1|2216.8|56
1633091010000|2021-10-01 12:23:30|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|12
1633091020000|2021-10-01 12:23:40|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|2
1633091030000|2021-10-01 12:23:50|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|11
1633091040000|2021-10-01 12:24:00|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2216.8|2216.5|12
1633091050000|2021-10-01 12:24:10|2217.3|2217|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|39
1633091060000|2021-10-01 12:24:20|2217.2|2216.9|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|1
1633091070000|2021-10-01 12:24:30|2216.8|2216.5|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|7
1633091080000|2021-10-01 12:24:40|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|7
1633091090000|2021-10-01 12:24:50|2216.8|2216.5|2216.7|2216.4|2217.1|2216.8|2216.7|2216.4|4
1633091100000|2021-10-01 12:25:00|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.3|2216|13
1633091110000|2021-10-01 12:25:10|2216.7|2216.4|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|5
1633091120000|2021-10-01 12:25:20|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|4
1633091130000|2021-10-01 12:25:30|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.2|2215.9|12
1633091140000|2021-10-01 12:25:40|2216.4|2216.1|2217.2|2216.9|2217.3|2217|2216.4|2216.1|12
1633091150000|2021-10-01 12:25:50|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|11
1633091160000|2021-10-01 12:26:00|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|13
1633091170000|2021-10-01 12:26:10|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|24
1633091180000|2021-10-01 12:26:20|2217.7|2217.4|2218.3|2218|2218.3|2218|2217.6|2217.3|42
1633091190000|2021-10-01 12:26:30|2218.4|2218.1|2218.7|2218.4|2218.9|2218.6|2218.3|2218|50
1633091200000|2021-10-01 12:26:40|2218.6|2218.3|2219.2|2218.9|2219.3|2219|2218.6|2218.3|73
1633091210000|2021-10-01 12:26:50|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219|2218.7|22
1633091220000|2021-10-01 12:27:00|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.2|2218.9|43
1633091230000|2021-10-01 12:27:10|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|71
1633091240000|2021-10-01 12:27:20|2219.8|2219.5|2220.4|2220.1|2220.5|2220.2|2219.6|2219.3|55
1633091250000|2021-10-01 12:27:30|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.2|2219.9|15
1633091260000|2021-10-01 12:27:40|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|92
1633091270000|2021-10-01 12:27:50|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|194
1633091280000|2021-10-01 12:28:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.8|2220.5|12
1633091290000|2021-10-01 12:28:10|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|21
1633091300000|2021-10-01 12:28:20|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2220|2219.7|24
1633091310000|2021-10-01 12:28:30|2219.9|2219.6|2219.2|2218.9|2220|2219.7|2219.2|2218.9|66
1633091320000|2021-10-01 12:28:40|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|19
1633091330000|2021-10-01 12:28:50|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|13
1633091340000|2021-10-01 12:29:00|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|5
1633091350000|2021-10-01 12:29:10|2219.6|2219.3|2220.5|2220.2|2220.5|2220.2|2219.6|2219.3|21
1633091360000|2021-10-01 12:29:20|2220.7|2220.4|2221.2|2220.9|2221.2|2220.9|2220.7|2220.4|32
1633091370000|2021-10-01 12:29:30|2221.3|2221|2221.1|2220.8|2221.7|2221.4|2221.1|2220.8|58
1633091380000|2021-10-01 12:29:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221|2220.7|14
1633091390000|2021-10-01 12:29:50|2221.1|2220.8|2222.4|2222.1|2222.4|2222.1|2221.1|2220.8|98
1633091400000|2021-10-01 12:30:00|2222.3|2222|2221.9|2221.6|2222.4|2222.1|2221.8|2221.5|92
1633091410000|2021-10-01 12:30:10|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|46
1633091420000|2021-10-01 12:30:20|2222.3|2222|2220.9|2220.6|2222.3|2222|2220.8|2220.5|33
1633091430000|2021-10-01 12:30:30|2220.8|2220.5|2219.9|2219.6|2220.9|2220.6|2219.9|2219.6|17
1633091440000|2021-10-01 12:30:40|2220|2219.7|2219.9|2219.6|2220.7|2220.4|2219.8|2219.5|9
1633091450000|2021-10-01 12:30:50|2220|2219.7|2220.1|2219.8|2220.3|2220|2220|2219.7|7
1633091460000|2021-10-01 12:31:00|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|8
1633091470000|2021-10-01 12:31:10|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|15
1633091480000|2021-10-01 12:31:20|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|15
1633091490000|2021-10-01 12:31:30|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|24
1633091500000|2021-10-01 12:31:40|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|110
1633091510000|2021-10-01 12:31:50|2220.7|2220.4|2220.9|2220.6|2221.2|2220.9|2220.1|2219.8|65
1633091520000|2021-10-01 12:32:00|2221|2220.7|2220.3|2220|2221.2|2220.9|2220|2219.7|50
1633091530000|2021-10-01 12:32:10|2220.2|2219.9|2220.2|2219.9|2220.5|2220.2|2220|2219.7|52
1633091540000|2021-10-01 12:32:20|2220.1|2219.8|2219.8|2219.5|2220.2|2219.9|2219.7|2219.4|28
1633091550000|2021-10-01 12:32:30|2219.9|2219.6|2219.7|2219.4|2220.1|2219.8|2219.3|2219|40
1633091560000|2021-10-01 12:32:40|2219.8|2219.5|2219.5|2219.2|2220|2219.7|2219.5|2219.2|14
1633091570000|2021-10-01 12:32:50|2219.4|2219.1|2220.3|2220|2220.3|2220|2219.3|2219|33
1633091580000|2021-10-01 12:33:00|2220.2|2219.9|2220.5|2220.2|2220.6|2220.3|2220.1|2219.8|45
1633091590000|2021-10-01 12:33:10|2220.7|2220.4|2219.8|2219.5|2220.7|2220.4|2219.8|2219.5|61
1633091600000|2021-10-01 12:33:20|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|14
1633091610000|2021-10-01 12:33:30|2220.1|2219.8|2219.9|2219.6|2220.3|2220|2219.9|2219.6|12
1633091620000|2021-10-01 12:33:40|2219.8|2219.5|2219.3|2219|2219.9|2219.6|2219.3|2219|11
1633091630000|2021-10-01 12:33:50|2219.2|2218.9|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|16
1633091640000|2021-10-01 12:34:00|2219.7|2219.4|2218.6|2218.3|2219.8|2219.5|2218.5|2218.2|35
1633091650000|2021-10-01 12:34:10|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.7|2218.4|19
1633091660000|2021-10-01 12:34:20|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2219|2218.7|6
1633091670000|2021-10-01 12:34:30|2219.1|2218.8|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|18
1633091680000|2021-10-01 12:34:40|2218.8|2218.5|2218.1|2217.8|2218.8|2218.5|2218.1|2217.8|13
1633091690000|2021-10-01 12:34:50|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|13
1633091700000|2021-10-01 12:35:00|2218.1|2217.8|2217.2|2216.9|2218.1|2217.8|2217.2|2216.9|97
1633091710000|2021-10-01 12:35:10|2217.3|2217|2217.2|2216.9|2217.6|2217.3|2217.1|2216.8|22
1633091720000|2021-10-01 12:35:20|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.3|2216|32
1633091730000|2021-10-01 12:35:30|2216.2|2215.9|2216.5|2216.2|2216.7|2216.4|2216.1|2215.8|66
1633091740000|2021-10-01 12:35:40|2216.3|2216|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|35
1633091750000|2021-10-01 12:35:50|2216.2|2215.9|2217.7|2217.4|2217.7|2217.4|2216.2|2215.9|30
1633091760000|2021-10-01 12:36:00|2217.8|2217.5|2217.3|2217|2217.9|2217.6|2216.8|2216.5|33
1633091770000|2021-10-01 12:36:10|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2216.8|2216.5|29
1633091780000|2021-10-01 12:36:20|2217.1|2216.8|2216.5|2216.2|2217.1|2216.8|2216.4|2216.1|18
1633091790000|2021-10-01 12:36:30|2216.7|2216.4|2216.3|2216|2216.8|2216.5|2216.3|2216|21
1633091800000|2021-10-01 12:36:40|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|17
1633091810000|2021-10-01 12:36:50|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|41
1633091820000|2021-10-01 12:37:00|2216.3|2216|2216.3|2216|2216.3|2216|2215.7|2215.4|24
1633091830000|2021-10-01 12:37:10|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.1|2215.8|14
1633091840000|2021-10-01 12:37:20|2216.3|2216|2215.8|2215.5|2216.3|2216|2215.6|2215.3|16
1633091850000|2021-10-01 12:37:30|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2214.9|2214.6|55
1633091860000|2021-10-01 12:37:40|2215.7|2215.4|2215.3|2215|2215.9|2215.6|2215.3|2215|6
1633091870000|2021-10-01 12:37:50|2215.4|2215.1|2215.4|2215.1|2215.8|2215.5|2215.4|2215.1|8
1633091880000|2021-10-01 12:38:00|2215.5|2215.2|2215.4|2215.1|2216.1|2215.8|2215.4|2215.1|22
1633091890000|2021-10-01 12:38:10|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.7|2215.4|14
1633091900000|2021-10-01 12:38:20|2215.9|2215.6|2215.3|2215|2215.9|2215.6|2215.3|2215|20
1633091910000|2021-10-01 12:38:30|2215.5|2215.2|2215.3|2215|2215.8|2215.5|2215.3|2215|25
1633091920000|2021-10-01 12:38:40|2215.1|2214.8|2214.3|2214|2215.1|2214.8|2214.2|2213.9|57
1633091930000|2021-10-01 12:38:50|2214.2|2213.9|2214.3|2214|2214.3|2214|2213.9|2213.6|32
1633091940000|2021-10-01 12:39:00|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.4|2214.1|13
1633091950000|2021-10-01 12:39:10|2214.7|2214.4|2214.3|2214|2214.8|2214.5|2214.3|2214|9
1633091960000|2021-10-01 12:39:20|2214.1|2213.8|2213.3|2213|2214.1|2213.8|2212.7|2212.4|143
1633091970000|2021-10-01 12:39:30|2213.1|2212.8|2213.2|2212.9|2213.6|2213.3|2213.1|2212.8|28
1633091980000|2021-10-01 12:39:40|2213.3|2213|2214.1|2213.8|2214.2|2213.9|2213.3|2213|42
1633091990000|2021-10-01 12:39:50|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.6|2213.3|11
1633092000000|2021-10-01 12:40:00|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.3|2213|16
1633092010000|2021-10-01 12:40:10|2213.7|2213.4|2213.3|2213|2213.9|2213.6|2213.3|2213|6
1633092020000|2021-10-01 12:40:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.3|2213|8
1633092030000|2021-10-01 12:40:30|2213.6|2213.3|2213.9|2213.6|2214.1|2213.8|2213.4|2213.1|12
1633092040000|2021-10-01 12:40:40|2213.8|2213.5|2213.3|2213|2213.9|2213.6|2213.2|2212.9|54
1633092050000|2021-10-01 12:40:50|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|4
1633092060000|2021-10-01 12:41:00|2213.5|2213.2|2213.4|2213.1|2213.6|2213.3|2213.2|2212.9|33
1633092070000|2021-10-01 12:41:10|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.3|2213|7
1633092080000|2021-10-01 12:41:20|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.4|2213.1|9
1633092090000|2021-10-01 12:41:30|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|8
1633092100000|2021-10-01 12:41:40|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2213.8|2213.5|18
1633092110000|2021-10-01 12:41:50|2214.1|2213.8|2214.2|2213.9|2214.4|2214.1|2213.9|2213.6|8
1633092120000|2021-10-01 12:42:00|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.2|2213.9|23
1633092130000|2021-10-01 12:42:10|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.3|2214|8
1633092140000|2021-10-01 12:42:20|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.6|2214.3|17
1633092150000|2021-10-01 12:42:30|2214.9|2214.6|2215.4|2215.1|2215.5|2215.2|2214.9|2214.6|28
1633092160000|2021-10-01 12:42:40|2215.5|2215.2|2216.2|2215.9|2216.2|2215.9|2215.4|2215.1|64
1633092170000|2021-10-01 12:42:50|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.6|2215.3|12
1633092180000|2021-10-01 12:43:00|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.3|2215|48
1633092190000|2021-10-01 12:43:10|2215.7|2215.4|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|11
1633092200000|2021-10-01 12:43:20|2216.3|2216|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|26
1633092210000|2021-10-01 12:43:30|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|32
1633092220000|2021-10-01 12:43:40|2215.7|2215.4|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|9
1633092230000|2021-10-01 12:43:50|2215.8|2215.5|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|49
1633092240000|2021-10-01 12:44:00|2215.7|2215.4|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|29
1633092250000|2021-10-01 12:44:10|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|10
1633092260000|2021-10-01 12:44:20|2215.7|2215.4|2215.5|2215.2|2216|2215.7|2215.5|2215.2|28
1633092270000|2021-10-01 12:44:30|2215.4|2215.1|2215|2214.7|2215.6|2215.3|2215|2214.7|8
1633092280000|2021-10-01 12:44:40|2215.1|2214.8|2214.3|2214|2215.2|2214.9|2214.2|2213.9|31
1633092290000|2021-10-01 12:44:50|2214.4|2214.1|2215|2214.7|2215.1|2214.8|2214.3|2214|10
1633092300000|2021-10-01 12:45:00|2214.9|2214.6|2214.7|2214.4|2215|2214.7|2214.7|2214.4|7
1633092310000|2021-10-01 12:45:10|2214.5|2214.2|2213.5|2213.2|2214.5|2214.2|2213.5|2213.2|8
1633092320000|2021-10-01 12:45:20|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.3|2213|24
1633092330000|2021-10-01 12:45:30|2213.7|2213.4|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|3
1633092340000|2021-10-01 12:45:40|2213.5|2213.2|2214.2|2213.9|2214.2|2213.9|2213.5|2213.2|39
1633092350000|2021-10-01 12:45:50|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2213.9|2213.6|8
1633092360000|2021-10-01 12:46:00|2214.2|2213.9|2215|2214.7|2215|2214.7|2214.2|2213.9|62
1633092370000|2021-10-01 12:46:10|2214.9|2214.6|2214.9|2214.6|2215.2|2214.9|2214.6|2214.3|29
1633092380000|2021-10-01 12:46:20|2215|2214.7|2215|2214.7|2215.4|2215.1|2215|2214.7|33
1633092390000|2021-10-01 12:46:30|2214.9|2214.6|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|4
1633092400000|2021-10-01 12:46:40|2215.6|2215.3|2214.5|2214.2|2215.6|2215.3|2214.4|2214.1|6
1633092410000|2021-10-01 12:46:50|2214.6|2214.3|2214.2|2213.9|2214.7|2214.4|2214.1|2213.8|0
1633092420000|2021-10-01 12:47:00|2214.1|2213.8|2213.2|2212.9|2214.1|2213.8|2213.1|2212.8|52
1633092430000|2021-10-01 12:47:10|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|23
1633092440000|2021-10-01 12:47:20|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|23
1633092450000|2021-10-01 12:47:30|2213.7|2213.4|2213.3|2213|2213.8|2213.5|2213.3|2213|22
1633092460000|2021-10-01 12:47:40|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|8
1633092470000|2021-10-01 12:47:50|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|1
1633092480000|2021-10-01 12:48:00|2212.9|2212.6|2212.7|2212.4|2213.1|2212.8|2212.6|2212.3|9
1633092490000|2021-10-01 12:48:10|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|11
1633092500000|2021-10-01 12:48:20|2213|2212.7|2213.2|2212.9|2213.4|2213.1|2213|2212.7|12
1633092510000|2021-10-01 12:48:30|2213.3|2213|2212.8|2212.5|2213.3|2213|2212.6|2212.3|6
1633092520000|2021-10-01 12:48:40|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|8
1633092530000|2021-10-01 12:48:50|2213|2212.7|2212.7|2212.4|2213.1|2212.8|2212.6|2212.3|12
1633092540000|2021-10-01 12:49:00|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|23
1633092550000|2021-10-01 12:49:10|2212.5|2212.2|2213|2212.7|2213|2212.7|2212.4|2212.1|20
1633092560000|2021-10-01 12:49:20|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.3|2212|12
1633092570000|2021-10-01 12:49:30|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|2
1633092580000|2021-10-01 12:49:40|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|12
1633092590000|2021-10-01 12:49:50|2212.9|2212.6|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|65
1633092600000|2021-10-01 12:50:00|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.5|2212.2|18
1633092610000|2021-10-01 12:50:10|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2212.9|2212.6|29
1633092620000|2021-10-01 12:50:20|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|14
1633092630000|2021-10-01 12:50:30|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|15
1633092640000|2021-10-01 12:50:40|2212.7|2212.4|2213|2212.7|2213.1|2212.8|2212.7|2212.4|16
1633092650000|2021-10-01 12:50:50|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.9|2212.6|34
1633092660000|2021-10-01 12:51:00|2213.4|2213.1|2213.1|2212.8|2213.4|2213.1|2212.7|2212.4|23
1633092670000|2021-10-01 12:51:10|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.6|2212.3|8
1633092680000|2021-10-01 12:51:20|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|3
1633092690000|2021-10-01 12:51:30|2212.9|2212.6|2213.4|2213.1|2213.6|2213.3|2212.9|2212.6|11
1633092700000|2021-10-01 12:51:40|2213.5|2213.2|2213.7|2213.4|2213.9|2213.6|2213.4|2213.1|12
1633092710000|2021-10-01 12:51:50|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.8|2213.5|15
1633092720000|2021-10-01 12:52:00|2214.2|2213.9|2214|2213.7|2214.3|2214|2213.9|2213.6|22
1633092730000|2021-10-01 12:52:10|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.8|2213.5|8
1633092740000|2021-10-01 12:52:20|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|6
1633092750000|2021-10-01 12:52:30|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.2|2213.9|13
1633092760000|2021-10-01 12:52:40|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.3|2214|9
1633092770000|2021-10-01 12:52:50|2214.5|2214.2|2213.7|2213.4|2214.5|2214.2|2213.6|2213.3|16
1633092780000|2021-10-01 12:53:00|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.3|2213|10
1633092790000|2021-10-01 12:53:10|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.3|2213|9
1633092800000|2021-10-01 12:53:20|2213.4|2213.1|2212.8|2212.5|2213.5|2213.2|2212.7|2212.4|5
1633092810000|2021-10-01 12:53:30|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|12
1633092820000|2021-10-01 12:53:40|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|6
1633092830000|2021-10-01 12:53:50|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|8
1633092840000|2021-10-01 12:54:00|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.7|2212.4|4
1633092850000|2021-10-01 12:54:10|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2212.9|2212.6|14
1633092860000|2021-10-01 12:54:20|2213.5|2213.2|2214.6|2214.3|2214.6|2214.3|2213.5|2213.2|13
1633092870000|2021-10-01 12:54:30|2214.7|2214.4|2213.5|2213.2|2214.8|2214.5|2213.4|2213.1|28
1633092880000|2021-10-01 12:54:40|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|3
1633092890000|2021-10-01 12:54:50|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|1
1633092900000|2021-10-01 12:55:00|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.2|2212.9|142
1633092910000|2021-10-01 12:55:10|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.8|2213.5|1
1633092920000|2021-10-01 12:55:20|2213.8|2213.5|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|14
1633092930000|2021-10-01 12:55:30|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.3|2213|11
1633092940000|2021-10-01 12:55:40|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.3|2213|7
1633092950000|2021-10-01 12:55:50|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214|2213.7|3
1633092960000|2021-10-01 12:56:00|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|11
1633092970000|2021-10-01 12:56:10|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|17
1633092980000|2021-10-01 12:56:20|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|17
1633092990000|2021-10-01 12:56:30|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|16
1633093000000|2021-10-01 12:56:40|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.6|2214.3|31
1633093010000|2021-10-01 12:56:50|2215|2214.7|2215.2|2214.9|2215.3|2215|2215|2214.7|29
1633093020000|2021-10-01 12:57:00|2215.3|2215|2214.5|2214.2|2215.3|2215|2214.4|2214.1|23
1633093030000|2021-10-01 12:57:10|2214.6|2214.3|2215|2214.7|2215|2214.7|2214.5|2214.2|11
1633093040000|2021-10-01 12:57:20|2215.1|2214.8|2215.3|2215|2215.3|2215|2214.9|2214.6|4
1633093050000|2021-10-01 12:57:30|2215.2|2214.9|2214.7|2214.4|2215.3|2215|2214.7|2214.4|15
1633093060000|2021-10-01 12:57:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|12
1633093070000|2021-10-01 12:57:50|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|7
1633093080000|2021-10-01 12:58:00|2214.5|2214.2|2213.8|2213.5|2214.6|2214.3|2213.8|2213.5|21
1633093090000|2021-10-01 12:58:10|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|6
1633093100000|2021-10-01 12:58:20|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.8|2213.5|17
1633093110000|2021-10-01 12:58:30|2214.3|2214|2213.5|2213.2|2214.3|2214|2213.5|2213.2|75
1633093120000|2021-10-01 12:58:40|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|2
1633093130000|2021-10-01 12:58:50|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|27
1633093140000|2021-10-01 12:59:00|2214|2213.7|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|15
1633093150000|2021-10-01 12:59:10|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|19
1633093160000|2021-10-01 12:59:20|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|15
1633093170000|2021-10-01 12:59:30|2214.2|2213.9|2213.8|2213.5|2214.3|2214|2213.8|2213.5|9
1633093180000|2021-10-01 12:59:40|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|14
1633093190000|2021-10-01 12:59:50|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|12
1633093200000|2021-10-01 13:00:00|2213.6|2213.3|2214.4|2214.1|2214.6|2214.3|2213.5|2213.2|79
1633093210000|2021-10-01 13:00:10|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|11
1633093220000|2021-10-01 13:00:20|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|56
1633093230000|2021-10-01 13:00:30|2214.3|2214|2214|2213.7|2214.4|2214.1|2213.9|2213.6|8
1633093240000|2021-10-01 13:00:40|2214.1|2213.8|2214.5|2214.2|2214.7|2214.4|2214.1|2213.8|3
1633093250000|2021-10-01 13:00:50|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|3
1633093260000|2021-10-01 13:01:00|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.3|2214|11
1633093270000|2021-10-01 13:01:10|2215|2214.7|2215.9|2215.6|2215.9|2215.6|2215|2214.7|45
1633093280000|2021-10-01 13:01:20|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|39
1633093290000|2021-10-01 13:01:30|2216.4|2216.1|2215.6|2215.3|2216.4|2216.1|2215.6|2215.3|80
1633093300000|2021-10-01 13:01:40|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.6|2215.3|4
1633093310000|2021-10-01 13:01:50|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|5
1633093320000|2021-10-01 13:02:00|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|9
1633093330000|2021-10-01 13:02:10|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.6|2215.3|6
1633093340000|2021-10-01 13:02:20|2215.9|2215.6|2215.4|2215.1|2216|2215.7|2215.2|2214.9|11
1633093350000|2021-10-01 13:02:30|2215.3|2215|2216|2215.7|2216|2215.7|2215.3|2215|39
1633093360000|2021-10-01 13:02:40|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216.1|2215.8|10
1633093370000|2021-10-01 13:02:50|2216.5|2216.2|2216.7|2216.4|2216.9|2216.6|2216.4|2216.1|20
1633093380000|2021-10-01 13:03:00|2216.9|2216.6|2217.1|2216.8|2217.3|2217|2216.8|2216.5|44
1633093390000|2021-10-01 13:03:10|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.9|2216.6|6
1633093400000|2021-10-01 13:03:20|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|10
1633093410000|2021-10-01 13:03:30|2217.2|2216.9|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|64
1633093420000|2021-10-01 13:03:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|14
1633093430000|2021-10-01 13:03:50|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.3|2217|8
1633093440000|2021-10-01 13:04:00|2217.3|2217|2216.9|2216.6|2217.5|2217.2|2216.9|2216.6|35
1633093450000|2021-10-01 13:04:10|2216.8|2216.5|2217.6|2217.3|2217.7|2217.4|2216.8|2216.5|16
1633093460000|2021-10-01 13:04:20|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|17
1633093470000|2021-10-01 13:04:30|2217.2|2216.9|2217.4|2217.1|2217.5|2217.2|2216.8|2216.5|82
1633093480000|2021-10-01 13:04:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|27
1633093490000|2021-10-01 13:04:50|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|18
1633093500000|2021-10-01 13:05:00|2217.7|2217.4|2217.5|2217.2|2218|2217.7|2217.4|2217.1|43
1633093510000|2021-10-01 13:05:10|2217.4|2217.1|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|76
1633093520000|2021-10-01 13:05:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|33
1633093530000|2021-10-01 13:05:30|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|83
1633093540000|2021-10-01 13:05:40|2217.8|2217.5|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|26
1633093550000|2021-10-01 13:05:50|2217.9|2217.6|2218.4|2218.1|2218.5|2218.2|2217.9|2217.6|33
1633093560000|2021-10-01 13:06:00|2218.6|2218.3|2218.2|2217.9|2218.8|2218.5|2218.2|2217.9|39
1633093570000|2021-10-01 13:06:10|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|8
1633093580000|2021-10-01 13:06:20|2218|2217.7|2217.3|2217|2218.1|2217.8|2217.3|2217|23
1633093590000|2021-10-01 13:06:30|2217.4|2217.1|2216.7|2216.4|2217.4|2217.1|2216.6|2216.3|36
1633093600000|2021-10-01 13:06:40|2216.6|2216.3|2216.8|2216.5|2217|2216.7|2216.6|2216.3|11
1633093610000|2021-10-01 13:06:50|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|15
1633093620000|2021-10-01 13:07:00|2216.5|2216.2|2216.6|2216.3|2216.8|2216.5|2216.3|2216|17
1633093630000|2021-10-01 13:07:10|2216.7|2216.4|2216.5|2216.2|2217.1|2216.8|2216.5|2216.2|16
1633093640000|2021-10-01 13:07:20|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|30
1633093650000|2021-10-01 13:07:30|2216.9|2216.6|2216.8|2216.5|2217|2216.7|2216.6|2216.3|14
1633093660000|2021-10-01 13:07:40|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.7|2216.4|7
1633093670000|2021-10-01 13:07:50|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|21
1633093680000|2021-10-01 13:08:00|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|17
1633093690000|2021-10-01 13:08:10|2217.2|2216.9|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|10
1633093700000|2021-10-01 13:08:20|2217.5|2217.2|2216.9|2216.6|2217.6|2217.3|2216.9|2216.6|15
1633093710000|2021-10-01 13:08:30|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|9
1633093720000|2021-10-01 13:08:40|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.3|2216|22
1633093730000|2021-10-01 13:08:50|2216.3|2216|2216.6|2216.3|2216.7|2216.4|2216.3|2216|1
1633093740000|2021-10-01 13:09:00|2216.7|2216.4|2216.4|2216.1|2216.9|2216.6|2216.3|2216|30
1633093750000|2021-10-01 13:09:10|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|13
1633093760000|2021-10-01 13:09:20|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|8
1633093770000|2021-10-01 13:09:30|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.8|2215.5|20
1633093780000|2021-10-01 13:09:40|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.6|2215.3|16
1633093790000|2021-10-01 13:09:50|2215.5|2215.2|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|3
1633093800000|2021-10-01 13:10:00|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.7|2215.4|11
1633093810000|2021-10-01 13:10:10|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.7|2215.4|3
1633093820000|2021-10-01 13:10:20|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|6
1633093830000|2021-10-01 13:10:30|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|5
1633093840000|2021-10-01 13:10:40|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|14
1633093850000|2021-10-01 13:10:50|2216.5|2216.2|2216.9|2216.6|2217|2216.7|2216.4|2216.1|18
1633093860000|2021-10-01 13:11:00|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|7
1633093870000|2021-10-01 13:11:10|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.3|2216|21
1633093880000|2021-10-01 13:11:20|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|13
1633093890000|2021-10-01 13:11:30|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.4|2216.1|4
1633093900000|2021-10-01 13:11:40|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|5
1633093910000|2021-10-01 13:11:50|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|26
1633093920000|2021-10-01 13:12:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|9
1633093930000|2021-10-01 13:12:10|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|4
1633093940000|2021-10-01 13:12:20|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|6
1633093950000|2021-10-01 13:12:30|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.3|2216|11
1633093960000|2021-10-01 13:12:40|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|8
1633093970000|2021-10-01 13:12:50|2217|2216.7|2217.3|2217|2217.3|2217|2216.9|2216.6|13
1633093980000|2021-10-01 13:13:00|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.9|2216.6|10
1633093990000|2021-10-01 13:13:10|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|20
1633094000000|2021-10-01 13:13:20|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|15
1633094010000|2021-10-01 13:13:30|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|4
1633094020000|2021-10-01 13:13:40|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|28
1633094030000|2021-10-01 13:13:50|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.3|2217|7
1633094040000|2021-10-01 13:14:00|2217.3|2217|2217.3|2217|2217.5|2217.2|2216.9|2216.6|67
1633094050000|2021-10-01 13:14:10|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.3|2217|18
1633094060000|2021-10-01 13:14:20|2217.6|2217.3|2218|2217.7|2218.1|2217.8|2217.6|2217.3|7
1633094070000|2021-10-01 13:14:30|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.6|2217.3|14
1633094080000|2021-10-01 13:14:40|2218|2217.7|2218.3|2218|2218.3|2218|2218|2217.7|11
1633094090000|2021-10-01 13:14:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|16
1633094100000|2021-10-01 13:15:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|15
1633094110000|2021-10-01 13:15:10|2218.3|2218|2219.1|2218.8|2219.1|2218.8|2218.3|2218|85
1633094120000|2021-10-01 13:15:20|2219.2|2218.9|2219.3|2219|2219.5|2219.2|2219.1|2218.8|49
1633094130000|2021-10-01 13:15:30|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|8
1633094140000|2021-10-01 13:15:40|2219|2218.7|2219|2218.7|2219.2|2218.9|2218.9|2218.6|14
1633094150000|2021-10-01 13:15:50|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.9|2218.6|9
1633094160000|2021-10-01 13:16:00|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.6|2218.3|15
1633094170000|2021-10-01 13:16:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|4
1633094180000|2021-10-01 13:16:20|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|6
1633094190000|2021-10-01 13:16:30|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|23
1633094200000|2021-10-01 13:16:40|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|16
1633094210000|2021-10-01 13:16:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|3
1633094220000|2021-10-01 13:17:00|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.3|2219|11
1633094230000|2021-10-01 13:17:10|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|2
1633094240000|2021-10-01 13:17:20|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|10
1633094250000|2021-10-01 13:17:30|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.1|2218.8|17
1633094260000|2021-10-01 13:17:40|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|2
1633094270000|2021-10-01 13:17:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|17
1633094280000|2021-10-01 13:18:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|12
1633094290000|2021-10-01 13:18:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|13
1633094300000|2021-10-01 13:18:20|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|10
1633094310000|2021-10-01 13:18:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219|2218.7|27
1633094320000|2021-10-01 13:18:40|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.3|2219|23
1633094330000|2021-10-01 13:18:50|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|7
1633094340000|2021-10-01 13:19:00|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|19
1633094350000|2021-10-01 13:19:10|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|5
1633094360000|2021-10-01 13:19:20|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.9|2218.6|4
1633094370000|2021-10-01 13:19:30|2219.1|2218.8|2218.9|2218.6|2219.3|2219|2218.9|2218.6|41
1633094380000|2021-10-01 13:19:40|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|13
1633094390000|2021-10-01 13:19:50|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|3
1633094400000|2021-10-01 13:20:00|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.5|2218.2|52
1633094410000|2021-10-01 13:20:10|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|21
1633094420000|2021-10-01 13:20:20|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|54
1633094430000|2021-10-01 13:20:30|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|19
1633094440000|2021-10-01 13:20:40|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|13
1633094450000|2021-10-01 13:20:50|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|44
1633094460000|2021-10-01 13:21:00|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218.5|2218.2|19
1633094470000|2021-10-01 13:21:10|2218.5|2218.2|2218.3|2218|2218.7|2218.4|2218.3|2218|14
1633094480000|2021-10-01 13:21:20|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|17
1633094490000|2021-10-01 13:21:30|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|37
1633094500000|2021-10-01 13:21:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|3
1633094510000|2021-10-01 13:21:50|2218.6|2218.3|2219.6|2219.3|2219.6|2219.3|2218.6|2218.3|28
1633094520000|2021-10-01 13:22:00|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|17
1633094530000|2021-10-01 13:22:10|2219.3|2219|2219.4|2219.1|2219.8|2219.5|2219.3|2219|32
1633094540000|2021-10-01 13:22:20|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.2|2218.9|16
1633094550000|2021-10-01 13:22:30|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|14
1633094560000|2021-10-01 13:22:40|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219.1|2218.8|21
1633094570000|2021-10-01 13:22:50|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2218.8|2218.5|11
1633094580000|2021-10-01 13:23:00|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.7|2218.4|12
1633094590000|2021-10-01 13:23:10|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|16
1633094600000|2021-10-01 13:23:20|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|32
1633094610000|2021-10-01 13:23:30|2218.3|2218|2217.9|2217.6|2218.5|2218.2|2217.8|2217.5|36
1633094620000|2021-10-01 13:23:40|2218|2217.7|2218.2|2217.9|2218.3|2218|2218|2217.7|22
1633094630000|2021-10-01 13:23:50|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|9
1633094640000|2021-10-01 13:24:00|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|77
1633094650000|2021-10-01 13:24:10|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|8
1633094660000|2021-10-01 13:24:20|2218.7|2218.4|2219.3|2219|2219.3|2219|2218.7|2218.4|34
1633094670000|2021-10-01 13:24:30|2219.1|2218.8|2219|2218.7|2219.4|2219.1|2219|2218.7|8
1633094680000|2021-10-01 13:24:40|2219.1|2218.8|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|21
1633094690000|2021-10-01 13:24:50|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.3|2219|21
1633094700000|2021-10-01 13:25:00|2219.5|2219.2|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|22
1633094710000|2021-10-01 13:25:10|2219|2218.7|2219|2218.7|2219.3|2219|2219|2218.7|16
1633094720000|2021-10-01 13:25:20|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|51
1633094730000|2021-10-01 13:25:30|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.1|2217.8|28
1633094740000|2021-10-01 13:25:40|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|13
1633094750000|2021-10-01 13:25:50|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|17
1633094760000|2021-10-01 13:26:00|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|24
1633094770000|2021-10-01 13:26:10|2219|2218.7|2219|2218.7|2219.3|2219|2219|2218.7|12
1633094780000|2021-10-01 13:26:20|2219.1|2218.8|2219.7|2219.4|2219.7|2219.4|2219.1|2218.8|24
1633094790000|2021-10-01 13:26:30|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2218.9|2218.6|29
1633094800000|2021-10-01 13:26:40|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|20
1633094810000|2021-10-01 13:26:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|19
1633094820000|2021-10-01 13:27:00|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.9|2218.6|20
1633094830000|2021-10-01 13:27:10|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|18
1633094840000|2021-10-01 13:27:20|2218.5|2218.2|2218.3|2218|2218.6|2218.3|2218.3|2218|18
1633094850000|2021-10-01 13:27:30|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|9
1633094860000|2021-10-01 13:27:40|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218|2217.7|34
1633094870000|2021-10-01 13:27:50|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|14
1633094880000|2021-10-01 13:28:00|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|18
1633094890000|2021-10-01 13:28:10|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|24
1633094900000|2021-10-01 13:28:20|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|12
1633094910000|2021-10-01 13:28:30|2218.5|2218.2|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|4
1633094920000|2021-10-01 13:28:40|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.6|2218.3|18
1633094930000|2021-10-01 13:28:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|12
1633094940000|2021-10-01 13:29:00|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.3|2219|16
1633094950000|2021-10-01 13:29:10|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|10
1633094960000|2021-10-01 13:29:20|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219|2218.7|30
1633094970000|2021-10-01 13:29:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|8
1633094980000|2021-10-01 13:29:40|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.3|2219|21
1633094990000|2021-10-01 13:29:50|2219.5|2219.2|2217.8|2217.5|2219.5|2219.2|2217.6|2217.3|144
1633095000000|2021-10-01 13:30:00|2217.5|2217.2|2218.2|2217.9|2219.2|2218.9|2215.7|2215.4|1438
1633095010000|2021-10-01 13:30:10|2218.3|2218|2220.4|2220.1|2220.4|2220.1|2218.2|2217.9|450
1633095020000|2021-10-01 13:30:20|2220.1|2219.8|2218.9|2218.6|2220.1|2219.8|2218.5|2218.2|316
1633095030000|2021-10-01 13:30:30|2219.3|2219|2220|2219.7|2220.3|2220|2219.1|2218.8|169
1633095040000|2021-10-01 13:30:40|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.7|2219.4|79
1633095050000|2021-10-01 13:30:50|2220.2|2219.9|2220.3|2220|2220.7|2220.4|2219.9|2219.6|162
1633095060000|2021-10-01 13:31:00|2220.2|2219.9|2219.1|2218.8|2220.3|2220|2218.1|2217.8|422
1633095070000|2021-10-01 13:31:10|2219.3|2219|2218.4|2218.1|2219.6|2219.3|2218|2217.7|168
1633095080000|2021-10-01 13:31:20|2218.5|2218.2|2219.3|2219|2219.3|2219|2218.3|2218|204
1633095090000|2021-10-01 13:31:30|2219.2|2218.9|2218.1|2217.8|2219.2|2218.9|2217.7|2217.4|249
1633095100000|2021-10-01 13:31:40|2218.3|2218|2218.7|2218.4|2219.1|2218.8|2218.3|2218|229
1633095110000|2021-10-01 13:31:50|2219|2218.7|2218|2217.7|2219|2218.7|2217.2|2216.9|230
1633095120000|2021-10-01 13:32:00|2218.1|2217.8|2216.5|2216.2|2218.1|2217.8|2216.2|2215.9|251
1633095130000|2021-10-01 13:32:10|2216.4|2216.1|2216.5|2216.2|2217|2216.7|2216|2215.7|228
1633095140000|2021-10-01 13:32:20|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2214.8|2214.5|285
1633095150000|2021-10-01 13:32:30|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2215.8|2215.5|134
1633095160000|2021-10-01 13:32:40|2217|2216.7|2216.5|2216.2|2217.3|2217|2216.4|2216.1|126
1633095170000|2021-10-01 13:32:50|2216.4|2216.1|2214.8|2214.5|2216.6|2216.3|2214.6|2214.3|127
1633095180000|2021-10-01 13:33:00|2215|2214.7|2213.5|2213.2|2215.8|2215.5|2213.5|2213.2|368
1633095190000|2021-10-01 13:33:10|2213.8|2213.5|2213.6|2213.3|2214.9|2214.6|2213.2|2212.9|216
1633095200000|2021-10-01 13:33:20|2214.2|2213.9|2214.6|2214.3|2215.8|2215.5|2214.2|2213.9|151
1633095210000|2021-10-01 13:33:30|2214.8|2214.5|2216|2215.7|2216|2215.7|2214.4|2214.1|165
1633095220000|2021-10-01 13:33:40|2215.9|2215.6|2214.6|2214.3|2216.7|2216.4|2214.6|2214.3|182
1633095230000|2021-10-01 13:33:50|2214.5|2214.2|2213.8|2213.5|2215.1|2214.8|2213.7|2213.4|143
1633095240000|2021-10-01 13:34:00|2213.6|2213.3|2213.7|2213.4|2214.4|2214.1|2212.8|2212.5|170
1633095250000|2021-10-01 13:34:10|2213.8|2213.5|2212.6|2212.3|2214.5|2214.2|2212.5|2212.2|138
1633095260000|2021-10-01 13:34:20|2212.4|2212.1|2212.9|2212.6|2213.9|2213.6|2212.4|2212.1|156
1633095270000|2021-10-01 13:34:30|2213|2212.7|2212|2211.7|2213|2212.7|2212|2211.7|239
1633095280000|2021-10-01 13:34:40|2211.9|2211.6|2211.4|2211.1|2212.2|2211.9|2211|2210.7|362
1633095290000|2021-10-01 13:34:50|2211.2|2210.9|2210.4|2210.1|2211.4|2211.1|2210.4|2210.1|172
1633095300000|2021-10-01 13:35:00|2210.1|2209.8|2211.3|2211|2211.8|2211.5|2209.7|2209.4|406
1633095310000|2021-10-01 13:35:10|2211.4|2211.1|2211.7|2211.4|2212.2|2211.9|2211.3|2211|103
1633095320000|2021-10-01 13:35:20|2212.1|2211.8|2214.6|2214.3|2214.6|2214.3|2212|2211.7|201
1633095330000|2021-10-01 13:35:30|2214.5|2214.2|2214.6|2214.3|2215.2|2214.9|2214.4|2214.1|158
1633095340000|2021-10-01 13:35:40|2214.5|2214.2|2212.3|2212|2215|2214.7|2212.2|2211.9|132
1633095350000|2021-10-01 13:35:50|2212.4|2212.1|2213.6|2213.3|2213.7|2213.4|2212.4|2212.1|197
1633095360000|2021-10-01 13:36:00|2213.7|2213.4|2214.4|2214.1|2216.3|2216|2213.7|2213.4|238
1633095370000|2021-10-01 13:36:10|2214.2|2213.9|2215.1|2214.8|2215.2|2214.9|2214.2|2213.9|95
1633095380000|2021-10-01 13:36:20|2215.2|2214.9|2214.7|2214.4|2215.6|2215.3|2214.7|2214.4|104
1633095390000|2021-10-01 13:36:30|2214.6|2214.3|2214.3|2214|2215.4|2215.1|2214|2213.7|120
1633095400000|2021-10-01 13:36:40|2214.4|2214.1|2215.3|2215|2215.8|2215.5|2214.4|2214.1|132
1633095410000|2021-10-01 13:36:50|2215.5|2215.2|2213.9|2213.6|2215.9|2215.6|2213.7|2213.4|105
1633095420000|2021-10-01 13:37:00|2214|2213.7|2213.3|2213|2215.1|2214.8|2213|2212.7|125
1633095430000|2021-10-01 13:37:10|2213.4|2213.1|2212|2211.7|2213.8|2213.5|2212|2211.7|150
1633095440000|2021-10-01 13:37:20|2211.9|2211.6|2211.2|2210.9|2212|2211.7|2210.9|2210.6|263
1633095450000|2021-10-01 13:37:30|2211|2210.7|2210.5|2210.2|2211.4|2211.1|2210.3|2210|163
1633095460000|2021-10-01 13:37:40|2210.6|2210.3|2209.9|2209.6|2210.6|2210.3|2209.9|2209.6|233
1633095470000|2021-10-01 13:37:50|2209.5|2209.2|2209.3|2209|2209.9|2209.6|2209.1|2208.8|196
1633095480000|2021-10-01 13:38:00|2209.6|2209.3|2209.1|2208.8|2210.4|2210.1|2208.8|2208.5|212
1633095490000|2021-10-01 13:38:10|2209|2208.7|2208.6|2208.3|2209.1|2208.8|2208.4|2208.1|161
1633095500000|2021-10-01 13:38:20|2208.7|2208.4|2211.1|2210.8|2211.7|2211.4|2208.6|2208.3|177
1633095510000|2021-10-01 13:38:30|2210.9|2210.6|2212.4|2212.1|2212.4|2212.1|2210.9|2210.6|129
1633095520000|2021-10-01 13:38:40|2212.3|2212|2210.7|2210.4|2212.5|2212.2|2210.7|2210.4|66
1633095530000|2021-10-01 13:38:50|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2209.4|2209.1|190
1633095540000|2021-10-01 13:39:00|2210.3|2210|2210.7|2210.4|2211.2|2210.9|2210.3|2210|112
1633095550000|2021-10-01 13:39:10|2210.8|2210.5|2212.2|2211.9|2212.5|2212.2|2210.8|2210.5|104
1633095560000|2021-10-01 13:39:20|2212.1|2211.8|2212.5|2212.2|2213|2212.7|2212.1|2211.8|84
1633095570000|2021-10-01 13:39:30|2212.4|2212.1|2211.4|2211.1|2212.4|2212.1|2211|2210.7|122
1633095580000|2021-10-01 13:39:40|2211|2210.7|2210.6|2210.3|2211.4|2211.1|2210.5|2210.2|91
1633095590000|2021-10-01 13:39:50|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2209.9|2209.6|121
1633095600000|2021-10-01 13:40:00|2210.2|2209.9|2210.6|2210.3|2211.3|2211|2209.6|2209.3|296
1633095610000|2021-10-01 13:40:10|2210.5|2210.2|2211.6|2211.3|2212.2|2211.9|2210.5|2210.2|227
1633095620000|2021-10-01 13:40:20|2211.8|2211.5|2209.9|2209.6|2211.9|2211.6|2209.8|2209.5|221
1633095630000|2021-10-01 13:40:30|2210|2209.7|2209.6|2209.3|2210.3|2210|2209.6|2209.3|111
1633095640000|2021-10-01 13:40:40|2209.8|2209.5|2209.1|2208.8|2210.2|2209.9|2209.1|2208.8|107
1633095650000|2021-10-01 13:40:50|2209|2208.7|2209|2208.7|2209.4|2209.1|2208.2|2207.9|224
1633095660000|2021-10-01 13:41:00|2208.9|2208.6|2209.9|2209.6|2210.4|2210.1|2208.7|2208.4|109
1633095670000|2021-10-01 13:41:10|2210.2|2209.9|2208.9|2208.6|2210.2|2209.9|2208.9|2208.6|93
1633095680000|2021-10-01 13:41:20|2208.7|2208.4|2207.1|2206.8|2209.1|2208.8|2207.1|2206.8|156
1633095690000|2021-10-01 13:41:30|2207|2206.7|2207.6|2207.3|2207.7|2207.4|2206.8|2206.5|149
1633095700000|2021-10-01 13:41:40|2207.7|2207.4|2207.4|2207.1|2208.5|2208.2|2207.2|2206.9|129
1633095710000|2021-10-01 13:41:50|2207.9|2207.6|2208.3|2208|2208.9|2208.6|2207.8|2207.5|91
1633095720000|2021-10-01 13:42:00|2208|2207.7|2208.7|2208.4|2209|2208.7|2207.6|2207.3|119
1633095730000|2021-10-01 13:42:10|2208.8|2208.5|2208.1|2207.8|2209|2208.7|2207.6|2207.3|92
1633095740000|2021-10-01 13:42:20|2207.9|2207.6|2207.8|2207.5|2208.5|2208.2|2207.5|2207.2|69
1633095750000|2021-10-01 13:42:30|2207.7|2207.4|2208.7|2208.4|2209|2208.7|2207.7|2207.4|88
1633095760000|2021-10-01 13:42:40|2208.6|2208.3|2207.8|2207.5|2208.9|2208.6|2207.6|2207.3|59
1633095770000|2021-10-01 13:42:50|2207.6|2207.3|2208.1|2207.8|2208.1|2207.8|2207.1|2206.8|69
1633095780000|2021-10-01 13:43:00|2208.4|2208.1|2209.6|2209.3|2209.6|2209.3|2208.4|2208.1|131
1633095790000|2021-10-01 13:43:10|2209.4|2209.1|2209.2|2208.9|2210.2|2209.9|2209|2208.7|107
1633095800000|2021-10-01 13:43:20|2209.3|2209|2209.3|2209|2209.7|2209.4|2208.9|2208.6|65
1633095810000|2021-10-01 13:43:30|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208.8|2208.5|43
1633095820000|2021-10-01 13:43:40|2208.7|2208.4|2209|2208.7|2209|2208.7|2207.6|2207.3|54
1633095830000|2021-10-01 13:43:50|2209.1|2208.8|2209.4|2209.1|2210.1|2209.8|2209|2208.7|73
1633095840000|2021-10-01 13:44:00|2209.3|2209|2208.7|2208.4|2209.3|2209|2208.4|2208.1|62
1633095850000|2021-10-01 13:44:10|2208.8|2208.5|2209.3|2209|2209.4|2209.1|2208.3|2208|89
1633095860000|2021-10-01 13:44:20|2209.2|2208.9|2207.5|2207.2|2209.2|2208.9|2207.5|2207.2|32
1633095870000|2021-10-01 13:44:30|2207.2|2206.9|2206.1|2205.8|2207.2|2206.9|2206|2205.7|115
1633095880000|2021-10-01 13:44:40|2206.2|2205.9|2206.5|2206.2|2206.7|2206.4|2206.1|2205.8|61
1633095890000|2021-10-01 13:44:50|2206.4|2206.1|2205.7|2205.4|2206.4|2206.1|2205.7|2205.4|108
1633095900000|2021-10-01 13:45:00|2205.5|2205.2|2204.8|2204.5|2206.2|2205.9|2204.8|2204.5|220
1633095910000|2021-10-01 13:45:10|2204.5|2204.2|2204.9|2204.6|2206.4|2206.1|2204.1|2203.8|200
1633095920000|2021-10-01 13:45:20|2204.8|2204.5|2206.3|2206|2206.6|2206.3|2204.8|2204.5|177
1633095930000|2021-10-01 13:45:30|2206.4|2206.1|2207.6|2207.3|2208.3|2208|2206.1|2205.8|162
1633095940000|2021-10-01 13:45:40|2207.8|2207.5|2207.6|2207.3|2208.2|2207.9|2207.4|2207.1|123
1633095950000|2021-10-01 13:45:50|2207.7|2207.4|2207.3|2207|2208.2|2207.9|2207|2206.7|80
1633095960000|2021-10-01 13:46:00|2207.4|2207.1|2207.4|2207.1|2207.9|2207.6|2207.1|2206.8|131
1633095970000|2021-10-01 13:46:10|2207.3|2207|2208|2207.7|2208.1|2207.8|2207.1|2206.8|176
1633095980000|2021-10-01 13:46:20|2207.9|2207.6|2209.2|2208.9|2209.3|2209|2207.2|2206.9|242
1633095990000|2021-10-01 13:46:30|2209.3|2209|2209|2208.7|2209.5|2209.2|2208.6|2208.3|111
1633096000000|2021-10-01 13:46:40|2208.9|2208.6|2207.6|2207.3|2209.1|2208.8|2207.4|2207.1|136
1633096010000|2021-10-01 13:46:50|2208|2207.7|2207|2206.7|2208.1|2207.8|2206.3|2206|160
1633096020000|2021-10-01 13:47:00|2207.3|2207|2206.4|2206.1|2207.3|2207|2205.9|2205.6|166
1633096030000|2021-10-01 13:47:10|2206.3|2206|2206.2|2205.9|2206.8|2206.5|2205.5|2205.2|127
1633096040000|2021-10-01 13:47:20|2206.1|2205.8|2207.4|2207.1|2207.7|2207.4|2205.9|2205.6|127
1633096050000|2021-10-01 13:47:30|2207.2|2206.9|2207.6|2207.3|2207.6|2207.3|2206.9|2206.6|78
1633096060000|2021-10-01 13:47:40|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207|2206.7|110
1633096070000|2021-10-01 13:47:50|2208|2207.7|2207.6|2207.3|2208|2207.7|2207|2206.7|113
1633096080000|2021-10-01 13:48:00|2207.3|2207|2207.8|2207.5|2208.3|2208|2207.3|2207|220
1633096090000|2021-10-01 13:48:10|2207.5|2207.2|2208.5|2208.2|2208.5|2208.2|2207|2206.7|80
1633096100000|2021-10-01 13:48:20|2208.9|2208.6|2207.9|2207.6|2208.9|2208.6|2207.5|2207.2|112
1633096110000|2021-10-01 13:48:30|2207.8|2207.5|2208.3|2208|2208.7|2208.4|2207.2|2206.9|129
1633096120000|2021-10-01 13:48:40|2208.4|2208.1|2208.6|2208.3|2209|2208.7|2208.1|2207.8|74
1633096130000|2021-10-01 13:48:50|2208.4|2208.1|2208.8|2208.5|2209.2|2208.9|2208.4|2208.1|98
1633096140000|2021-10-01 13:49:00|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.1|2207.8|106
1633096150000|2021-10-01 13:49:10|2209.3|2209|2210.3|2210|2210.3|2210|2209.2|2208.9|192
1633096160000|2021-10-01 13:49:20|2210.2|2209.9|2209.3|2209|2210.2|2209.9|2209.1|2208.8|183
1633096170000|2021-10-01 13:49:30|2209.2|2208.9|2209.1|2208.8|2209.7|2209.4|2209.1|2208.8|94
1633096180000|2021-10-01 13:49:40|2209|2208.7|2208.1|2207.8|2209|2208.7|2207.8|2207.5|115
1633096190000|2021-10-01 13:49:50|2208.2|2207.9|2206.9|2206.6|2208.4|2208.1|2206.9|2206.6|121
1633096200000|2021-10-01 13:50:00|2206.4|2206.1|2204.1|2203.8|2206.7|2206.4|2204.1|2203.8|452
1633096210000|2021-10-01 13:50:10|2203.8|2203.5|2204.5|2204.2|2205|2204.7|2203.2|2202.9|321
1633096220000|2021-10-01 13:50:20|2204.4|2204.1|2206|2205.7|2206.4|2206.1|2203.8|2203.5|135
1633096230000|2021-10-01 13:50:30|2205.9|2205.6|2205.6|2205.3|2206.5|2206.2|2205.1|2204.8|106
1633096240000|2021-10-01 13:50:40|2205.5|2205.2|2204.9|2204.6|2205.7|2205.4|2204.7|2204.4|177
1633096250000|2021-10-01 13:50:50|2205.1|2204.8|2206.2|2205.9|2206.8|2206.5|2205.1|2204.8|188
1633096260000|2021-10-01 13:51:00|2206.5|2206.2|2208|2207.7|2208.3|2208|2206.5|2206.2|128
1633096270000|2021-10-01 13:51:10|2208.1|2207.8|2208.4|2208.1|2208.7|2208.4|2208.1|2207.8|111
1633096280000|2021-10-01 13:51:20|2208.5|2208.2|2209.6|2209.3|2210.1|2209.8|2208.3|2208|206
1633096290000|2021-10-01 13:51:30|2209.5|2209.2|2209.2|2208.9|2209.9|2209.6|2209.2|2208.9|122
1633096300000|2021-10-01 13:51:40|2208.9|2208.6|2207.8|2207.5|2209.8|2209.5|2207.8|2207.5|192
1633096310000|2021-10-01 13:51:50|2207.7|2207.4|2207.3|2207|2208.3|2208|2207.3|2207|91
1633096320000|2021-10-01 13:52:00|2206.9|2206.6|2206.7|2206.4|2207.4|2207.1|2206.4|2206.1|336
1633096330000|2021-10-01 13:52:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2205.5|2205.2|238
1633096340000|2021-10-01 13:52:20|2206.3|2206|2207.1|2206.8|2207.5|2207.2|2205.6|2205.3|145
1633096350000|2021-10-01 13:52:30|2207|2206.7|2208.2|2207.9|2208.2|2207.9|2206.7|2206.4|171
1633096360000|2021-10-01 13:52:40|2208.4|2208.1|2207.3|2207|2208.5|2208.2|2207|2206.7|118
1633096370000|2021-10-01 13:52:50|2207.2|2206.9|2206.2|2205.9|2207.8|2207.5|2206.2|2205.9|136
1633096380000|2021-10-01 13:53:00|2206.3|2206|2207.1|2206.8|2207.6|2207.3|2205.8|2205.5|183
1633096390000|2021-10-01 13:53:10|2207.2|2206.9|2208.9|2208.6|2208.9|2208.6|2207.2|2206.9|153
1633096400000|2021-10-01 13:53:20|2209|2208.7|2208.1|2207.8|2209|2208.7|2208.1|2207.8|108
1633096410000|2021-10-01 13:53:30|2208|2207.7|2207.4|2207.1|2208.1|2207.8|2207.1|2206.8|83
1633096420000|2021-10-01 13:53:40|2207.2|2206.9|2208.3|2208|2208.5|2208.2|2206.4|2206.1|91
1633096430000|2021-10-01 13:53:50|2208.4|2208.1|2209.5|2209.2|2209.7|2209.4|2208.4|2208.1|86
1633096440000|2021-10-01 13:54:00|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2208.5|2208.2|95
1633096450000|2021-10-01 13:54:10|2209.2|2208.9|2209.5|2209.2|2209.7|2209.4|2208.7|2208.4|102
1633096460000|2021-10-01 13:54:20|2209.6|2209.3|2210.1|2209.8|2210.2|2209.9|2209.1|2208.8|169
1633096470000|2021-10-01 13:54:30|2210.2|2209.9|2209.6|2209.3|2210.4|2210.1|2209.4|2209.1|87
1633096480000|2021-10-01 13:54:40|2209.8|2209.5|2210.1|2209.8|2210.2|2209.9|2209.5|2209.2|74
1633096490000|2021-10-01 13:54:50|2210|2209.7|2207.9|2207.6|2210.1|2209.8|2207.9|2207.6|80
1633096500000|2021-10-01 13:55:00|2208.2|2207.9|2206.5|2206.2|2208.2|2207.9|2206.2|2205.9|264
1633096510000|2021-10-01 13:55:10|2206.3|2206|2203.6|2203.3|2206.3|2206|2202.6|2202.3|516
1633096520000|2021-10-01 13:55:20|2203.5|2203.2|2202.4|2202.1|2203.8|2203.5|2202.4|2202.1|235
1633096530000|2021-10-01 13:55:30|2202.2|2201.9|2202.9|2202.6|2202.9|2202.6|2201.2|2200.9|456
1633096540000|2021-10-01 13:55:40|2202.7|2202.4|2205.1|2204.8|2205.3|2205|2202.5|2202.2|210
1633096550000|2021-10-01 13:55:50|2205|2204.7|2205.4|2205.1|2205.5|2205.2|2203.9|2203.6|216
1633096560000|2021-10-01 13:56:00|2204.9|2204.6|2204.1|2203.8|2205.3|2205|2204.1|2203.8|293
1633096570000|2021-10-01 13:56:10|2204.2|2203.9|2204.3|2204|2205.6|2205.3|2204.2|2203.9|115
1633096580000|2021-10-01 13:56:20|2203.9|2203.6|2203.6|2203.3|2204.3|2204|2203.5|2203.2|108
1633096590000|2021-10-01 13:56:30|2203.7|2203.4|2203.9|2203.6|2204.1|2203.8|2202.9|2202.6|135
1633096600000|2021-10-01 13:56:40|2203.8|2203.5|2204.3|2204|2204.5|2204.2|2203.4|2203.1|91
1633096610000|2021-10-01 13:56:50|2204.5|2204.2|2206.7|2206.4|2207.2|2206.9|2204.1|2203.8|194
1633096620000|2021-10-01 13:57:00|2206.9|2206.6|2206.9|2206.6|2207.3|2207|2206.6|2206.3|181
1633096630000|2021-10-01 13:57:10|2207.1|2206.8|2206.9|2206.6|2208|2207.7|2206.4|2206.1|197
1633096640000|2021-10-01 13:57:20|2206.8|2206.5|2206.1|2205.8|2206.8|2206.5|2205.4|2205.1|142
1633096650000|2021-10-01 13:57:30|2205.9|2205.6|2206.2|2205.9|2206.8|2206.5|2205.5|2205.2|91
1633096660000|2021-10-01 13:57:40|2206.3|2206|2205.5|2205.2|2206.7|2206.4|2205.5|2205.2|66
1633096670000|2021-10-01 13:57:50|2205.6|2205.3|2206.3|2206|2206.9|2206.6|2205.6|2205.3|110
1633096680000|2021-10-01 13:58:00|2206.1|2205.8|2206.9|2206.6|2207.2|2206.9|2206|2205.7|120
1633096690000|2021-10-01 13:58:10|2206.8|2206.5|2206.3|2206|2206.9|2206.6|2206.3|2206|44
1633096700000|2021-10-01 13:58:20|2206.4|2206.1|2206.7|2206.4|2207.1|2206.8|2206.1|2205.8|52
1633096710000|2021-10-01 13:58:30|2206.6|2206.3|2205.8|2205.5|2206.8|2206.5|2205.7|2205.4|52
1633096720000|2021-10-01 13:58:40|2205.9|2205.6|2205|2204.7|2205.9|2205.6|2205|2204.7|70
1633096730000|2021-10-01 13:58:50|2205.1|2204.8|2204.1|2203.8|2205.8|2205.5|2204.1|2203.8|68
1633096740000|2021-10-01 13:59:00|2204.2|2203.9|2204.4|2204.1|2204.7|2204.4|2204.1|2203.8|51
1633096750000|2021-10-01 13:59:10|2204.3|2204|2204.5|2204.2|2204.7|2204.4|2203.9|2203.6|55
1633096760000|2021-10-01 13:59:20|2204.3|2204|2204.8|2204.5|2204.8|2204.5|2204.1|2203.8|46
1633096770000|2021-10-01 13:59:30|2204.4|2204.1|2206.2|2205.9|2206.4|2206.1|2204.4|2204.1|93
1633096780000|2021-10-01 13:59:40|2206.1|2205.8|2206.3|2206|2206.3|2206|2205.6|2205.3|66
1633096790000|2021-10-01 13:59:50|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2205.9|2205.6|44
1633096800000|2021-10-01 14:00:00|2206.5|2206.2|2204.8|2204.5|2206.5|2206.2|2204.1|2203.8|244
1633096810000|2021-10-01 14:00:10|2205.3|2205|2204.5|2204.2|2205.9|2205.6|2204.4|2204.1|169
1633096820000|2021-10-01 14:00:20|2204.1|2203.8|2205.9|2205.6|2206.1|2205.8|2204|2203.7|266
1633096830000|2021-10-01 14:00:30|2205.8|2205.5|2206.6|2206.3|2207|2206.7|2205.7|2205.4|229
1633096840000|2021-10-01 14:00:40|2206.5|2206.2|2209.2|2208.9|2209.6|2209.3|2206.5|2206.2|209
1633096850000|2021-10-01 14:00:50|2209.3|2209|2210.7|2210.4|2210.7|2210.4|2208.6|2208.3|277
1633096860000|2021-10-01 14:01:00|2210.5|2210.2|2211.8|2211.5|2212.7|2212.4|2210.4|2210.1|401
1633096870000|2021-10-01 14:01:10|2211.7|2211.4|2212.3|2212|2212.4|2212.1|2210.5|2210.2|236
1633096880000|2021-10-01 14:01:20|2212.4|2212.1|2213.2|2212.9|2213.6|2213.3|2212.3|2212|247
1633096890000|2021-10-01 14:01:30|2213.1|2212.8|2212|2211.7|2213.9|2213.6|2211.9|2211.6|266
1633096900000|2021-10-01 14:01:40|2211.8|2211.5|2212.4|2212.1|2212.9|2212.6|2211.5|2211.2|102
1633096910000|2021-10-01 14:01:50|2212.8|2212.5|2213.7|2213.4|2213.9|2213.6|2212.6|2212.3|181
1633096920000|2021-10-01 14:02:00|2213.5|2213.2|2213.6|2213.3|2213.8|2213.5|2212.4|2212.1|176
1633096930000|2021-10-01 14:02:10|2213.7|2213.4|2215.1|2214.8|2215.2|2214.9|2213.1|2212.8|245
1633096940000|2021-10-01 14:02:20|2214.9|2214.6|2215.1|2214.8|2215.7|2215.4|2214.7|2214.4|182
1633096950000|2021-10-01 14:02:30|2214.4|2214.1|2214|2213.7|2214.5|2214.2|2213.6|2213.3|218
1633096960000|2021-10-01 14:02:40|2214.1|2213.8|2215|2214.7|2215.5|2215.2|2214|2213.7|111
1633096970000|2021-10-01 14:02:50|2214.9|2214.6|2213.7|2213.4|2215.8|2215.5|2213.7|2213.4|148
1633096980000|2021-10-01 14:03:00|2213.6|2213.3|2213.2|2212.9|2213.6|2213.3|2212.6|2212.3|115
1633096990000|2021-10-01 14:03:10|2213.4|2213.1|2212.3|2212|2213.6|2213.3|2212.3|2212|130
1633097000000|2021-10-01 14:03:20|2212.4|2212.1|2212.7|2212.4|2213.1|2212.8|2211.8|2211.5|187
1633097010000|2021-10-01 14:03:30|2212.6|2212.3|2210.9|2210.6|2212.6|2212.3|2210.9|2210.6|106
1633097020000|2021-10-01 14:03:40|2211|2210.7|2211.9|2211.6|2212.1|2211.8|2210.9|2210.6|69
1633097030000|2021-10-01 14:03:50|2211.7|2211.4|2213.1|2212.8|2213.4|2213.1|2211.7|2211.4|95
1633097040000|2021-10-01 14:04:00|2212.7|2212.4|2211|2210.7|2213.3|2213|2210.9|2210.6|78
1633097050000|2021-10-01 14:04:10|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.2|2209.9|152
1633097060000|2021-10-01 14:04:20|2211|2210.7|2209.5|2209.2|2211.1|2210.8|2209.5|2209.2|104
1633097070000|2021-10-01 14:04:30|2209.6|2209.3|2209|2208.7|2209.6|2209.3|2208.4|2208.1|256
1633097080000|2021-10-01 14:04:40|2208.8|2208.5|2207.8|2207.5|2209|2208.7|2207.5|2207.2|207
1633097090000|2021-10-01 14:04:50|2208|2207.7|2207.2|2206.9|2208.6|2208.3|2207|2206.7|219
1633097100000|2021-10-01 14:05:00|2207.1|2206.8|2207.5|2207.2|2207.9|2207.6|2207|2206.7|140
1633097110000|2021-10-01 14:05:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2206|2205.7|153
1633097120000|2021-10-01 14:05:20|2206.6|2206.3|2206.2|2205.9|2207.1|2206.8|2206.2|2205.9|158
1633097130000|2021-10-01 14:05:30|2206|2205.7|2207.1|2206.8|2207.1|2206.8|2206|2205.7|140
1633097140000|2021-10-01 14:05:40|2207|2206.7|2207.8|2207.5|2208.2|2207.9|2206.7|2206.4|194
1633097150000|2021-10-01 14:05:50|2207.9|2207.6|2208.9|2208.6|2208.9|2208.6|2207.4|2207.1|169
1633097160000|2021-10-01 14:06:00|2208.6|2208.3|2210.8|2210.5|2210.8|2210.5|2208.6|2208.3|129
1633097170000|2021-10-01 14:06:10|2210.6|2210.3|2210.8|2210.5|2211.6|2211.3|2210.3|2210|150
1633097180000|2021-10-01 14:06:20|2210.7|2210.4|2208.8|2208.5|2210.8|2210.5|2208.3|2208|115
1633097190000|2021-10-01 14:06:30|2208.9|2208.6|2209.7|2209.4|2209.9|2209.6|2208.4|2208.1|75
1633097200000|2021-10-01 14:06:40|2210.2|2209.9|2210|2209.7|2210.8|2210.5|2210|2209.7|93
1633097210000|2021-10-01 14:06:50|2209.8|2209.5|2210.5|2210.2|2210.5|2210.2|2209.6|2209.3|78
1633097220000|2021-10-01 14:07:00|2210.4|2210.1|2210.8|2210.5|2210.9|2210.6|2210|2209.7|79
1633097230000|2021-10-01 14:07:10|2210.7|2210.4|2208.7|2208.4|2210.7|2210.4|2208.6|2208.3|72
1633097240000|2021-10-01 14:07:20|2208.8|2208.5|2209.3|2209|2209.7|2209.4|2208.8|2208.5|65
1633097250000|2021-10-01 14:07:30|2209.1|2208.8|2209.1|2208.8|2209.4|2209.1|2208.6|2208.3|72
1633097260000|2021-10-01 14:07:40|2209|2208.7|2209|2208.7|2209.4|2209.1|2208.2|2207.9|96
1633097270000|2021-10-01 14:07:50|2208.9|2208.6|2209.7|2209.4|2210|2209.7|2208.9|2208.6|62
1633097280000|2021-10-01 14:08:00|2210.1|2209.8|2211.4|2211.1|2211.5|2211.2|2210|2209.7|135
1633097290000|2021-10-01 14:08:10|2211.3|2211|2210.8|2210.5|2212|2211.7|2210.8|2210.5|107
1633097300000|2021-10-01 14:08:20|2210.9|2210.6|2211.5|2211.2|2211.7|2211.4|2210.4|2210.1|38
1633097310000|2021-10-01 14:08:30|2211.6|2211.3|2212.1|2211.8|2212.2|2211.9|2211.5|2211.2|107
1633097320000|2021-10-01 14:08:40|2212|2211.7|2210.8|2210.5|2212.4|2212.1|2210.6|2210.3|77
1633097330000|2021-10-01 14:08:50|2210.9|2210.6|2209.7|2209.4|2210.9|2210.6|2209.6|2209.3|109
1633097340000|2021-10-01 14:09:00|2209.6|2209.3|2209.1|2208.8|2209.6|2209.3|2208.5|2208.2|110
1633097350000|2021-10-01 14:09:10|2209|2208.7|2208.6|2208.3|2209.4|2209.1|2208.6|2208.3|150
1633097360000|2021-10-01 14:09:20|2208.8|2208.5|2208.1|2207.8|2208.9|2208.6|2207.8|2207.5|100
1633097370000|2021-10-01 14:09:30|2208|2207.7|2208.6|2208.3|2208.6|2208.3|2207.3|2207|74
1633097380000|2021-10-01 14:09:40|2208.4|2208.1|2208.9|2208.6|2209.2|2208.9|2208.1|2207.8|46
1633097390000|2021-10-01 14:09:50|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.1|2207.8|83
1633097400000|2021-10-01 14:10:00|2208.6|2208.3|2208.6|2208.3|2210.1|2209.8|2208.4|2208.1|114
1633097410000|2021-10-01 14:10:10|2208.4|2208.1|2207.8|2207.5|2208.4|2208.1|2207.2|2206.9|120
1633097420000|2021-10-01 14:10:20|2207.9|2207.6|2207.1|2206.8|2207.9|2207.6|2206.4|2206.1|134
1633097430000|2021-10-01 14:10:30|2207|2206.7|2207.7|2207.4|2207.8|2207.5|2206.7|2206.4|79
1633097440000|2021-10-01 14:10:40|2207.6|2207.3|2207.4|2207.1|2208.2|2207.9|2207.3|2207|74
1633097450000|2021-10-01 14:10:50|2207.5|2207.2|2207.9|2207.6|2208.2|2207.9|2207.4|2207.1|56
1633097460000|2021-10-01 14:11:00|2207.3|2207|2208.3|2208|2208.3|2208|2207|2206.7|66
1633097470000|2021-10-01 14:11:10|2208.2|2207.9|2207|2206.7|2208.3|2208|2206.9|2206.6|59
1633097480000|2021-10-01 14:11:20|2206.9|2206.6|2207.5|2207.2|2207.7|2207.4|2206.6|2206.3|51
1633097490000|2021-10-01 14:11:30|2207.3|2207|2208|2207.7|2208.4|2208.1|2207|2206.7|48
1633097500000|2021-10-01 14:11:40|2208.1|2207.8|2209.1|2208.8|2209.4|2209.1|2208|2207.7|185
1633097510000|2021-10-01 14:11:50|2209|2208.7|2208.2|2207.9|2209|2208.7|2208.2|2207.9|53
1633097520000|2021-10-01 14:12:00|2208|2207.7|2207.6|2207.3|2208.9|2208.6|2207.6|2207.3|88
1633097530000|2021-10-01 14:12:10|2207.5|2207.2|2207.5|2207.2|2208.1|2207.8|2207.2|2206.9|98
1633097540000|2021-10-01 14:12:20|2207.4|2207.1|2207|2206.7|2207.7|2207.4|2206.4|2206.1|99
1633097550000|2021-10-01 14:12:30|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.4|2206.1|117
1633097560000|2021-10-01 14:12:40|2206.8|2206.5|2207.7|2207.4|2208.1|2207.8|2206.7|2206.4|78
1633097570000|2021-10-01 14:12:50|2207.8|2207.5|2207|2206.7|2207.8|2207.5|2207|2206.7|60
1633097580000|2021-10-01 14:13:00|2206.7|2206.4|2207.8|2207.5|2207.9|2207.6|2206.7|2206.4|98
1633097590000|2021-10-01 14:13:10|2207.9|2207.6|2206.8|2206.5|2207.9|2207.6|2206.6|2206.3|98
1633097600000|2021-10-01 14:13:20|2206.9|2206.6|2208.4|2208.1|2208.6|2208.3|2206.9|2206.6|96
1633097610000|2021-10-01 14:13:30|2208.3|2208|2209.1|2208.8|2209.1|2208.8|2208.2|2207.9|53
1633097620000|2021-10-01 14:13:40|2209.2|2208.9|2210.3|2210|2210.3|2210|2209.1|2208.8|90
1633097630000|2021-10-01 14:13:50|2210.2|2209.9|2209.9|2209.6|2210.3|2210|2209.4|2209.1|47
1633097640000|2021-10-01 14:14:00|2209.8|2209.5|2210.6|2210.3|2210.6|2210.3|2209.6|2209.3|81
1633097650000|2021-10-01 14:14:10|2210.3|2210|2210.2|2209.9|2210.6|2210.3|2209.9|2209.6|62
1633097660000|2021-10-01 14:14:20|2210.1|2209.8|2210|2209.7|2210.7|2210.4|2209.9|2209.6|80
1633097670000|2021-10-01 14:14:30|2210.1|2209.8|2209|2208.7|2210.1|2209.8|2208.5|2208.2|62
1633097680000|2021-10-01 14:14:40|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|48
1633097690000|2021-10-01 14:14:50|2209.5|2209.2|2207.8|2207.5|2209.5|2209.2|2207.8|2207.5|139
1633097700000|2021-10-01 14:15:00|2208|2207.7|2206.3|2206|2208.5|2208.2|2206|2205.7|229
1633097710000|2021-10-01 14:15:10|2205.9|2205.6|2204.8|2204.5|2206.4|2206.1|2204.5|2204.2|172
1633097720000|2021-10-01 14:15:20|2204.9|2204.6|2203.8|2203.5|2204.9|2204.6|2202.9|2202.6|260
1633097730000|2021-10-01 14:15:30|2203.6|2203.3|2202.8|2202.5|2203.9|2203.6|2202.3|2202|159
1633097740000|2021-10-01 14:15:40|2203|2202.7|2202.4|2202.1|2203.5|2203.2|2202.1|2201.8|185
1633097750000|2021-10-01 14:15:50|2202.6|2202.3|2201.1|2200.8|2202.8|2202.5|2201.1|2200.8|275
1633097760000|2021-10-01 14:16:00|2201|2200.7|2201.5|2201.2|2201.8|2201.5|2200.4|2200.1|282
1633097770000|2021-10-01 14:16:10|2201.3|2201|2202.4|2202.1|2202.7|2202.4|2201.2|2200.9|176
1633097780000|2021-10-01 14:16:20|2202.3|2202|2202.1|2201.8|2202.7|2202.4|2201.5|2201.2|284
1633097790000|2021-10-01 14:16:30|2202|2201.7|2202.3|2202|2202.4|2202.1|2201.7|2201.4|104
1633097800000|2021-10-01 14:16:40|2202.2|2201.9|2202.3|2202|2202.5|2202.2|2202.2|2201.9|78
1633097810000|2021-10-01 14:16:50|2202.4|2202.1|2202|2201.7|2202.9|2202.6|2201.8|2201.5|149
1633097820000|2021-10-01 14:17:00|2201.8|2201.5|2201.6|2201.3|2202.5|2202.2|2201.6|2201.3|140
1633097830000|2021-10-01 14:17:10|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2200.9|2200.6|123
1633097840000|2021-10-01 14:17:20|2201.5|2201.2|2200.8|2200.5|2201.6|2201.3|2200.6|2200.3|144
1633097850000|2021-10-01 14:17:30|2200.7|2200.4|2199.7|2199.4|2200.9|2200.6|2199.3|2199|185
1633097860000|2021-10-01 14:17:40|2199.6|2199.3|2200|2199.7|2200|2199.7|2198.9|2198.6|200
1633097870000|2021-10-01 14:17:50|2199.5|2199.2|2200.6|2200.3|2200.7|2200.4|2199.5|2199.2|232
1633097880000|2021-10-01 14:18:00|2200.2|2199.9|2201.6|2201.3|2201.7|2201.4|2200.2|2199.9|234
1633097890000|2021-10-01 14:18:10|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201|2200.7|116
1633097900000|2021-10-01 14:18:20|2201.8|2201.5|2201.1|2200.8|2201.8|2201.5|2200.4|2200.1|387
1633097910000|2021-10-01 14:18:30|2201.2|2200.9|2200.5|2200.2|2201.6|2201.3|2200.4|2200.1|289
1633097920000|2021-10-01 14:18:40|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2199.6|2199.3|61
1633097930000|2021-10-01 14:18:50|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2198.9|2198.6|97
1633097940000|2021-10-01 14:19:00|2199.1|2198.8|2198.9|2198.6|2199.7|2199.4|2198.8|2198.5|125
1633097950000|2021-10-01 14:19:10|2199|2198.7|2199.6|2199.3|2199.9|2199.6|2198.8|2198.5|163
1633097960000|2021-10-01 14:19:20|2199.7|2199.4|2200.5|2200.2|2200.6|2200.3|2199.7|2199.4|141
1633097970000|2021-10-01 14:19:30|2200.6|2200.3|2201.2|2200.9|2201.4|2201.1|2200.2|2199.9|89
1633097980000|2021-10-01 14:19:40|2201.3|2201|2200.1|2199.8|2201.3|2201|2199.8|2199.5|52
1633097990000|2021-10-01 14:19:50|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2199.4|2199.1|85
1633098000000|2021-10-01 14:20:00|2200.6|2200.3|2200.3|2200|2201.3|2201|2199.8|2199.5|135
1633098010000|2021-10-01 14:20:10|2200.8|2200.5|2200.8|2200.5|2201.3|2201|2200.4|2200.1|95
1633098020000|2021-10-01 14:20:20|2201|2200.7|2201.4|2201.1|2201.7|2201.4|2200.8|2200.5|101
1633098030000|2021-10-01 14:20:30|2201|2200.7|2199.5|2199.2|2201|2200.7|2199.5|2199.2|72
1633098040000|2021-10-01 14:20:40|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.1|2198.8|84
1633098050000|2021-10-01 14:20:50|2200.1|2199.8|2202|2201.7|2202.2|2201.9|2200|2199.7|113
1633098060000|2021-10-01 14:21:00|2202.1|2201.8|2202.8|2202.5|2202.8|2202.5|2201.4|2201.1|115
1633098070000|2021-10-01 14:21:10|2202.9|2202.6|2200.8|2200.5|2202.9|2202.6|2200.8|2200.5|66
1633098080000|2021-10-01 14:21:20|2200.6|2200.3|2200.7|2200.4|2200.9|2200.6|2200|2199.7|46
1633098090000|2021-10-01 14:21:30|2200.5|2200.2|2201|2200.7|2201.2|2200.9|2200.1|2199.8|60
1633098100000|2021-10-01 14:21:40|2200.8|2200.5|2200.1|2199.8|2200.9|2200.6|2200|2199.7|72
1633098110000|2021-10-01 14:21:50|2200|2199.7|2199.6|2199.3|2200.2|2199.9|2199.5|2199.2|63
1633098120000|2021-10-01 14:22:00|2199.8|2199.5|2200|2199.7|2200.5|2200.2|2199.8|2199.5|61
1633098130000|2021-10-01 14:22:10|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2198.8|2198.5|83
1633098140000|2021-10-01 14:22:20|2199.8|2199.5|2198.9|2198.6|2199.9|2199.6|2198.9|2198.6|100
1633098150000|2021-10-01 14:22:30|2198.8|2198.5|2198.7|2198.4|2199.4|2199.1|2198.6|2198.3|71
1633098160000|2021-10-01 14:22:40|2198.6|2198.3|2198.6|2198.3|2198.9|2198.6|2198.4|2198.1|58
1633098170000|2021-10-01 14:22:50|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2198.1|2197.8|247
1633098180000|2021-10-01 14:23:00|2198.2|2197.9|2199|2198.7|2199.1|2198.8|2197.9|2197.6|184
1633098190000|2021-10-01 14:23:10|2199.1|2198.8|2197.9|2197.6|2199.1|2198.8|2197.8|2197.5|122
1633098200000|2021-10-01 14:23:20|2198|2197.7|2197.7|2197.4|2198.3|2198|2197.5|2197.2|68
1633098210000|2021-10-01 14:23:30|2197.6|2197.3|2197.1|2196.8|2197.6|2197.3|2196.7|2196.4|195
1633098220000|2021-10-01 14:23:40|2197.2|2196.9|2197.1|2196.8|2197.8|2197.5|2197.1|2196.8|129
1633098230000|2021-10-01 14:23:50|2197.3|2197|2196.9|2196.6|2197.4|2197.1|2196.5|2196.2|69
1633098240000|2021-10-01 14:24:00|2196.8|2196.5|2196.7|2196.4|2197.7|2197.4|2196.7|2196.4|76
1633098250000|2021-10-01 14:24:10|2196.5|2196.2|2197|2196.7|2197.1|2196.8|2196.4|2196.1|122
1633098260000|2021-10-01 14:24:20|2197.1|2196.8|2198|2197.7|2198.1|2197.8|2197.1|2196.8|96
1633098270000|2021-10-01 14:24:30|2197.7|2197.4|2197.7|2197.4|2198.3|2198|2197.3|2197|138
1633098280000|2021-10-01 14:24:40|2197.6|2197.3|2196.5|2196.2|2198|2197.7|2196.4|2196.1|153
1633098290000|2021-10-01 14:24:50|2196.4|2196.1|2197|2196.7|2197.1|2196.8|2196.4|2196.1|122
1633098300000|2021-10-01 14:25:00|2196.9|2196.6|2195.9|2195.6|2197.4|2197.1|2195.8|2195.5|121
1633098310000|2021-10-01 14:25:10|2195.8|2195.5|2195.3|2195|2195.8|2195.5|2195.1|2194.8|149
1633098320000|2021-10-01 14:25:20|2195.2|2194.9|2195.3|2195|2195.7|2195.4|2195.1|2194.8|101
1633098330000|2021-10-01 14:25:30|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195|2194.7|114
1633098340000|2021-10-01 14:25:40|2195.5|2195.2|2196|2195.7|2196.1|2195.8|2195.5|2195.2|82
1633098350000|2021-10-01 14:25:50|2196.1|2195.8|2195.4|2195.1|2196.4|2196.1|2195.4|2195.1|184
1633098360000|2021-10-01 14:26:00|2195.2|2194.9|2196.4|2196.1|2197.5|2197.2|2195.2|2194.9|156
1633098370000|2021-10-01 14:26:10|2196.2|2195.9|2197.5|2197.2|2197.5|2197.2|2196.2|2195.9|82
1633098380000|2021-10-01 14:26:20|2197.4|2197.1|2198.6|2198.3|2198.7|2198.4|2197.4|2197.1|130
1633098390000|2021-10-01 14:26:30|2198.3|2198|2199|2198.7|2199.2|2198.9|2198.3|2198|97
1633098400000|2021-10-01 14:26:40|2199.2|2198.9|2199.4|2199.1|2199.9|2199.6|2199.2|2198.9|107
1633098410000|2021-10-01 14:26:50|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2198.7|2198.4|60
1633098420000|2021-10-01 14:27:00|2199.5|2199.2|2200.2|2199.9|2200.7|2200.4|2199.3|2199|65
1633098430000|2021-10-01 14:27:10|2200|2199.7|2200|2199.7|2200.7|2200.4|2199.9|2199.6|66
1633098440000|2021-10-01 14:27:20|2200.1|2199.8|2199.3|2199|2200.2|2199.9|2199.3|2199|40
1633098450000|2021-10-01 14:27:30|2199.2|2198.9|2199.8|2199.5|2199.8|2199.5|2199|2198.7|117
1633098460000|2021-10-01 14:27:40|2199.9|2199.6|2200.1|2199.8|2200.6|2200.3|2199.7|2199.4|68
1633098470000|2021-10-01 14:27:50|2200|2199.7|2200|2199.7|2200.4|2200.1|2199.9|2199.6|39
1633098480000|2021-10-01 14:28:00|2200.1|2199.8|2201.4|2201.1|2201.5|2201.2|2199.6|2199.3|131
1633098490000|2021-10-01 14:28:10|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201|2200.7|65
1633098500000|2021-10-01 14:28:20|2201|2200.7|2200.6|2200.3|2201.3|2201|2199.9|2199.6|93
1633098510000|2021-10-01 14:28:30|2200.5|2200.2|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|35
1633098520000|2021-10-01 14:28:40|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2199.8|2199.5|76
1633098530000|2021-10-01 14:28:50|2200.4|2200.1|2200.7|2200.4|2201.1|2200.8|2200.4|2200.1|54
1633098540000|2021-10-01 14:29:00|2200.5|2200.2|2199.9|2199.6|2200.5|2200.2|2199.6|2199.3|59
1633098550000|2021-10-01 14:29:10|2199.8|2199.5|2200.2|2199.9|2200.4|2200.1|2199.7|2199.4|56
1633098560000|2021-10-01 14:29:20|2200.3|2200|2199.7|2199.4|2200.3|2200|2199.6|2199.3|45
1633098570000|2021-10-01 14:29:30|2199.3|2199|2200.2|2199.9|2200.2|2199.9|2199.1|2198.8|36
1633098580000|2021-10-01 14:29:40|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.6|2199.3|23
1633098590000|2021-10-01 14:29:50|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2198.7|2198.4|56
1633098600000|2021-10-01 14:30:00|2199.1|2198.8|2198.4|2198.1|2199.1|2198.8|2197.4|2197.1|228
1633098610000|2021-10-01 14:30:10|2198.7|2198.4|2198|2197.7|2198.9|2198.6|2198|2197.7|74
1633098620000|2021-10-01 14:30:20|2198.1|2197.8|2200.1|2199.8|2200.1|2199.8|2198.1|2197.8|114
1633098630000|2021-10-01 14:30:30|2200.2|2199.9|2200.6|2200.3|2201.3|2201|2200.2|2199.9|165
1633098640000|2021-10-01 14:30:40|2200.5|2200.2|2198.7|2198.4|2200.7|2200.4|2198.5|2198.2|85
1633098650000|2021-10-01 14:30:50|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198|2197.7|53
1633098660000|2021-10-01 14:31:00|2198.8|2198.5|2200.3|2200|2200.3|2200|2198.4|2198.1|86
1633098670000|2021-10-01 14:31:10|2200.2|2199.9|2198.7|2198.4|2200.2|2199.9|2198.4|2198.1|71
1633098680000|2021-10-01 14:31:20|2198.8|2198.5|2199.1|2198.8|2199.5|2199.2|2198.4|2198.1|88
1633098690000|2021-10-01 14:31:30|2198.9|2198.6|2199.9|2199.6|2200.1|2199.8|2198.9|2198.6|81
1633098700000|2021-10-01 14:31:40|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.4|2199.1|79
1633098710000|2021-10-01 14:31:50|2200.5|2200.2|2200.5|2200.2|2200.8|2200.5|2200.2|2199.9|165
1633098720000|2021-10-01 14:32:00|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2199.8|2199.5|57
1633098730000|2021-10-01 14:32:10|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199|2198.7|86
1633098740000|2021-10-01 14:32:20|2199.7|2199.4|2200.3|2200|2200.3|2200|2199.6|2199.3|73
1633098750000|2021-10-01 14:32:30|2200.2|2199.9|2200.8|2200.5|2201|2200.7|2200.2|2199.9|145
1633098760000|2021-10-01 14:32:40|2200.5|2200.2|2199.3|2199|2200.7|2200.4|2199.3|2199|117
1633098770000|2021-10-01 14:32:50|2199.2|2198.9|2198.5|2198.2|2199.3|2199|2198.5|2198.2|82
1633098780000|2021-10-01 14:33:00|2198.2|2197.9|2199.5|2199.2|2199.5|2199.2|2197.7|2197.4|112
1633098790000|2021-10-01 14:33:10|2199.6|2199.3|2200.2|2199.9|2200.3|2200|2199.4|2199.1|63
1633098800000|2021-10-01 14:33:20|2200.1|2199.8|2198.9|2198.6|2200.1|2199.8|2198.6|2198.3|75
1633098810000|2021-10-01 14:33:30|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.1|2197.8|60
1633098820000|2021-10-01 14:33:40|2198.8|2198.5|2199.1|2198.8|2199.3|2199|2198.6|2198.3|43
1633098830000|2021-10-01 14:33:50|2199|2198.7|2199.1|2198.8|2199.7|2199.4|2199|2198.7|91
1633098840000|2021-10-01 14:34:00|2199|2198.7|2200.1|2199.8|2200.1|2199.8|2198.8|2198.5|145
1633098850000|2021-10-01 14:34:10|2200.2|2199.9|2199.5|2199.2|2200.7|2200.4|2199.4|2199.1|125
1633098860000|2021-10-01 14:34:20|2199.2|2198.9|2200.1|2199.8|2200.3|2200|2199.1|2198.8|48
1633098870000|2021-10-01 14:34:30|2200.2|2199.9|2199.4|2199.1|2200.2|2199.9|2199.1|2198.8|32
1633098880000|2021-10-01 14:34:40|2199.3|2199|2199.5|2199.2|2199.8|2199.5|2199.2|2198.9|53
1633098890000|2021-10-01 14:34:50|2199.8|2199.5|2200.1|2199.8|2200.5|2200.2|2199.6|2199.3|39
1633098900000|2021-10-01 14:35:00|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|64
1633098910000|2021-10-01 14:35:10|2200.2|2199.9|2201.7|2201.4|2201.9|2201.6|2200.2|2199.9|246
1633098920000|2021-10-01 14:35:20|2202|2201.7|2201.6|2201.3|2202.2|2201.9|2201.3|2201|128
1633098930000|2021-10-01 14:35:30|2201.4|2201.1|2202|2201.7|2202|2201.7|2200.9|2200.6|63
1633098940000|2021-10-01 14:35:40|2202.1|2201.8|2203|2202.7|2203|2202.7|2202.1|2201.8|150
1633098950000|2021-10-01 14:35:50|2203.1|2202.8|2203.2|2202.9|2203.5|2203.2|2202.9|2202.6|105
1633098960000|2021-10-01 14:36:00|2203.3|2203|2201.8|2201.5|2203.6|2203.3|2201.6|2201.3|139
1633098970000|2021-10-01 14:36:10|2201.6|2201.3|2199.4|2199.1|2201.6|2201.3|2199.3|2199|136
1633098980000|2021-10-01 14:36:20|2199.5|2199.2|2200.3|2200|2200.3|2200|2199.3|2199|53
1633098990000|2021-10-01 14:36:30|2200.7|2200.4|2200|2199.7|2200.7|2200.4|2200|2199.7|75
1633099000000|2021-10-01 14:36:40|2199.9|2199.6|2199.6|2199.3|2200.1|2199.8|2199.2|2198.9|54
1633099010000|2021-10-01 14:36:50|2199.4|2199.1|2198.6|2198.3|2199.7|2199.4|2198.6|2198.3|57
1633099020000|2021-10-01 14:37:00|2198.4|2198.1|2198.7|2198.4|2199.3|2199|2198.4|2198.1|63
1633099030000|2021-10-01 14:37:10|2198.8|2198.5|2199.3|2199|2199.6|2199.3|2198.6|2198.3|59
1633099040000|2021-10-01 14:37:20|2199.4|2199.1|2198.3|2198|2199.7|2199.4|2198.2|2197.9|50
1633099050000|2021-10-01 14:37:30|2198.2|2197.9|2198|2197.7|2198.3|2198|2197.1|2196.8|84
1633099060000|2021-10-01 14:37:40|2197.8|2197.5|2198.5|2198.2|2198.5|2198.2|2197.6|2197.3|105
1633099070000|2021-10-01 14:37:50|2198.6|2198.3|2199.7|2199.4|2199.7|2199.4|2198.2|2197.9|167
1633099080000|2021-10-01 14:38:00|2199.6|2199.3|2198.8|2198.5|2199.6|2199.3|2198.5|2198.2|88
1633099090000|2021-10-01 14:38:10|2198.9|2198.6|2198.8|2198.5|2199.3|2199|2198.1|2197.8|91
1633099100000|2021-10-01 14:38:20|2198.7|2198.4|2197.9|2197.6|2198.7|2198.4|2197.9|2197.6|45
1633099110000|2021-10-01 14:38:30|2197.8|2197.5|2197.6|2197.3|2198|2197.7|2197.3|2197|48
1633099120000|2021-10-01 14:38:40|2197.4|2197.1|2197.1|2196.8|2197.5|2197.2|2196.7|2196.4|109
1633099130000|2021-10-01 14:38:50|2197|2196.7|2197.5|2197.2|2198.1|2197.8|2196.9|2196.6|171
1633099140000|2021-10-01 14:39:00|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.3|2197|93
1633099150000|2021-10-01 14:39:10|2197.5|2197.2|2198.8|2198.5|2199|2198.7|2197.3|2197|106
1633099160000|2021-10-01 14:39:20|2198.9|2198.6|2197.8|2197.5|2199.1|2198.8|2197.8|2197.5|113
1633099170000|2021-10-01 14:39:30|2197.6|2197.3|2197|2196.7|2197.7|2197.4|2196.8|2196.5|90
1633099180000|2021-10-01 14:39:40|2196.7|2196.4|2196.1|2195.8|2196.8|2196.5|2195.9|2195.6|165
1633099190000|2021-10-01 14:39:50|2196|2195.7|2196.1|2195.8|2196.9|2196.6|2196|2195.7|53
1633099200000|2021-10-01 14:40:00|2195.9|2195.6|2196.8|2196.5|2196.9|2196.6|2195.8|2195.5|156
1633099210000|2021-10-01 14:40:10|2196.9|2196.6|2198.2|2197.9|2198.2|2197.9|2196.9|2196.6|164
1633099220000|2021-10-01 14:40:20|2198.1|2197.8|2199.2|2198.9|2199.7|2199.4|2198.1|2197.8|147
1633099230000|2021-10-01 14:40:30|2199.1|2198.8|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|101
1633099240000|2021-10-01 14:40:40|2200|2199.7|2200.1|2199.8|2200.3|2200|2199.8|2199.5|87
1633099250000|2021-10-01 14:40:50|2200.2|2199.9|2200.1|2199.8|2201.1|2200.8|2200.1|2199.8|174
1633099260000|2021-10-01 14:41:00|2199.8|2199.5|2199.6|2199.3|2200.1|2199.8|2199.3|2199|113
1633099270000|2021-10-01 14:41:10|2199.5|2199.2|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|73
1633099280000|2021-10-01 14:41:20|2199|2198.7|2198.8|2198.5|2199.8|2199.5|2198.8|2198.5|66
1633099290000|2021-10-01 14:41:30|2198.6|2198.3|2199.1|2198.8|2199.5|2199.2|2198.1|2197.8|49
1633099300000|2021-10-01 14:41:40|2199.3|2199|2199.4|2199.1|2199.8|2199.5|2199.2|2198.9|98
1633099310000|2021-10-01 14:41:50|2199.8|2199.5|2198.3|2198|2199.8|2199.5|2198.2|2197.9|51
1633099320000|2021-10-01 14:42:00|2198|2197.7|2198.3|2198|2198.6|2198.3|2197.8|2197.5|99
1633099330000|2021-10-01 14:42:10|2198.6|2198.3|2197.8|2197.5|2198.6|2198.3|2197.7|2197.4|89
1633099340000|2021-10-01 14:42:20|2197.6|2197.3|2198.5|2198.2|2199.1|2198.8|2197.6|2197.3|72
1633099350000|2021-10-01 14:42:30|2198.4|2198.1|2198.4|2198.1|2198.9|2198.6|2198.2|2197.9|36
1633099360000|2021-10-01 14:42:40|2198.3|2198|2198.3|2198|2198.5|2198.2|2198|2197.7|58
1633099370000|2021-10-01 14:42:50|2198.4|2198.1|2199|2198.7|2199.3|2199|2198.4|2198.1|165
1633099380000|2021-10-01 14:43:00|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.5|2198.2|49
1633099390000|2021-10-01 14:43:10|2198.8|2198.5|2198.1|2197.8|2198.8|2198.5|2198|2197.7|68
1633099400000|2021-10-01 14:43:20|2198|2197.7|2197.6|2197.3|2198.1|2197.8|2197.6|2197.3|50
1633099410000|2021-10-01 14:43:30|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2196.6|2196.3|99
1633099420000|2021-10-01 14:43:40|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.6|2197.3|37
1633099430000|2021-10-01 14:43:50|2197.9|2197.6|2197.5|2197.2|2198.2|2197.9|2197.4|2197.1|34
1633099440000|2021-10-01 14:44:00|2197.4|2197.1|2198|2197.7|2198|2197.7|2197.1|2196.8|70
1633099450000|2021-10-01 14:44:10|2197.8|2197.5|2196.9|2196.6|2198.1|2197.8|2196.8|2196.5|50
1633099460000|2021-10-01 14:44:20|2196.8|2196.5|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|37
1633099470000|2021-10-01 14:44:30|2197|2196.7|2197.3|2197|2197.4|2197.1|2196.7|2196.4|33
1633099480000|2021-10-01 14:44:40|2197.4|2197.1|2197.5|2197.2|2198|2197.7|2197.1|2196.8|63
1633099490000|2021-10-01 14:44:50|2197.4|2197.1|2197.4|2197.1|2197.8|2197.5|2197.3|2197|51
1633099500000|2021-10-01 14:45:00|2197.6|2197.3|2197.9|2197.6|2198|2197.7|2196.6|2196.3|241
1633099510000|2021-10-01 14:45:10|2198|2197.7|2197.2|2196.9|2198|2197.7|2197.2|2196.9|90
1633099520000|2021-10-01 14:45:20|2197.3|2197|2196.3|2196|2197.6|2197.3|2196|2195.7|166
1633099530000|2021-10-01 14:45:30|2196.2|2195.9|2195.6|2195.3|2196.2|2195.9|2195.5|2195.2|204
1633099540000|2021-10-01 14:45:40|2195.3|2195|2196|2195.7|2196.2|2195.9|2195|2194.7|275
1633099550000|2021-10-01 14:45:50|2195.8|2195.5|2196.7|2196.4|2196.7|2196.4|2195.7|2195.4|99
1633099560000|2021-10-01 14:46:00|2196.4|2196.1|2195.5|2195.2|2196.7|2196.4|2195.5|2195.2|83
1633099570000|2021-10-01 14:46:10|2195.6|2195.3|2195.7|2195.4|2196.1|2195.8|2195.4|2195.1|182
1633099580000|2021-10-01 14:46:20|2195.6|2195.3|2196.4|2196.1|2196.6|2196.3|2195.6|2195.3|74
1633099590000|2021-10-01 14:46:30|2196.2|2195.9|2195.7|2195.4|2196.3|2196|2195.6|2195.3|65
1633099600000|2021-10-01 14:46:40|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.2|2194.9|67
1633099610000|2021-10-01 14:46:50|2195.6|2195.3|2196.5|2196.2|2196.5|2196.2|2195.4|2195.1|67
1633099620000|2021-10-01 14:47:00|2196.3|2196|2196.3|2196|2196.8|2196.5|2196.2|2195.9|59
1633099630000|2021-10-01 14:47:10|2196.2|2195.9|2198.3|2198|2198.3|2198|2196.2|2195.9|142
1633099640000|2021-10-01 14:47:20|2198.4|2198.1|2197.9|2197.6|2199|2198.7|2197.9|2197.6|247
1633099650000|2021-10-01 14:47:30|2197.7|2197.4|2197.8|2197.5|2198.1|2197.8|2197.4|2197.1|64
1633099660000|2021-10-01 14:47:40|2197.9|2197.6|2198.1|2197.8|2198.6|2198.3|2197.9|2197.6|97
1633099670000|2021-10-01 14:47:50|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2197.7|2197.4|54
1633099680000|2021-10-01 14:48:00|2198.2|2197.9|2198.3|2198|2198.5|2198.2|2197.3|2197|69
1633099690000|2021-10-01 14:48:10|2198.4|2198.1|2200.1|2199.8|2200.1|2199.8|2198.1|2197.8|149
1633099700000|2021-10-01 14:48:20|2200.2|2199.9|2200.7|2200.4|2200.8|2200.5|2200|2199.7|112
1633099710000|2021-10-01 14:48:30|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.6|2200.3|82
1633099720000|2021-10-01 14:48:40|2200.9|2200.6|2201.3|2201|2201.4|2201.1|2200.8|2200.5|93
1633099730000|2021-10-01 14:48:50|2201.6|2201.3|2201.5|2201.2|2201.8|2201.5|2201.2|2200.9|93
1633099740000|2021-10-01 14:49:00|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.1|2200.8|69
1633099750000|2021-10-01 14:49:10|2201.7|2201.4|2201.3|2201|2201.9|2201.6|2201.2|2200.9|170
1633099760000|2021-10-01 14:49:20|2201.2|2200.9|2202.6|2202.3|2202.6|2202.3|2201|2200.7|232
1633099770000|2021-10-01 14:49:30|2202.5|2202.2|2202.2|2201.9|2202.6|2202.3|2202.1|2201.8|150
1633099780000|2021-10-01 14:49:40|2202.3|2202|2202.7|2202.4|2202.9|2202.6|2202.2|2201.9|128
1633099790000|2021-10-01 14:49:50|2203|2202.7|2203.3|2203|2203.5|2203.2|2202.7|2202.4|81
1633099800000|2021-10-01 14:50:00|2203.5|2203.2|2202.3|2202|2203.5|2203.2|2202.2|2201.9|144
1633099810000|2021-10-01 14:50:10|2202.4|2202.1|2202.1|2201.8|2202.7|2202.4|2202|2201.7|161
1633099820000|2021-10-01 14:50:20|2202.2|2201.9|2202.9|2202.6|2203.2|2202.9|2201.9|2201.6|131
1633099830000|2021-10-01 14:50:30|2202.7|2202.4|2202.7|2202.4|2203.1|2202.8|2202.3|2202|140
1633099840000|2021-10-01 14:50:40|2202.8|2202.5|2203.1|2202.8|2203.2|2202.9|2202.8|2202.5|164
1633099850000|2021-10-01 14:50:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.4|2202.1|86
1633099860000|2021-10-01 14:51:00|2202.8|2202.5|2202.2|2201.9|2202.9|2202.6|2202|2201.7|100
1633099870000|2021-10-01 14:51:10|2202.1|2201.8|2201.9|2201.6|2202.3|2202|2201.8|2201.5|83
1633099880000|2021-10-01 14:51:20|2202|2201.7|2201.8|2201.5|2202.3|2202|2201.8|2201.5|125
1633099890000|2021-10-01 14:51:30|2201.9|2201.6|2201.5|2201.2|2202.4|2202.1|2201.5|2201.2|81
1633099900000|2021-10-01 14:51:40|2201.4|2201.1|2202.1|2201.8|2202.4|2202.1|2200.9|2200.6|170
1633099910000|2021-10-01 14:51:50|2202.2|2201.9|2202.5|2202.2|2202.7|2202.4|2202|2201.7|140
1633099920000|2021-10-01 14:52:00|2202.1|2201.8|2201.1|2200.8|2202.3|2202|2201.1|2200.8|66
1633099930000|2021-10-01 14:52:10|2201|2200.7|2200.1|2199.8|2201|2200.7|2199.5|2199.2|203
1633099940000|2021-10-01 14:52:20|2200.2|2199.9|2200.3|2200|2200.9|2200.6|2199.7|2199.4|95
1633099950000|2021-10-01 14:52:30|2200.2|2199.9|2200.1|2199.8|2200.6|2200.3|2199.8|2199.5|42
1633099960000|2021-10-01 14:52:40|2200|2199.7|2200.3|2200|2200.4|2200.1|2199.8|2199.5|73
1633099970000|2021-10-01 14:52:50|2200.2|2199.9|2200.9|2200.6|2201|2200.7|2200.1|2199.8|121
1633099980000|2021-10-01 14:53:00|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2199.9|2199.6|122
1633099990000|2021-10-01 14:53:10|2200.3|2200|2202.1|2201.8|2202.3|2202|2200.1|2199.8|170
1633100000000|2021-10-01 14:53:20|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.9|2201.6|99
1633100010000|2021-10-01 14:53:30|2202.1|2201.8|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|40
1633100020000|2021-10-01 14:53:40|2202|2201.7|2202.4|2202.1|2202.7|2202.4|2202|2201.7|25
1633100030000|2021-10-01 14:53:50|2202.5|2202.2|2202.1|2201.8|2202.6|2202.3|2201.8|2201.5|85
1633100040000|2021-10-01 14:54:00|2201.9|2201.6|2202.4|2202.1|2202.6|2202.3|2201.7|2201.4|34
1633100050000|2021-10-01 14:54:10|2202.5|2202.2|2202.7|2202.4|2203.1|2202.8|2202.4|2202.1|90
1633100060000|2021-10-01 14:54:20|2202.8|2202.5|2202.8|2202.5|2203|2202.7|2202.7|2202.4|31
1633100070000|2021-10-01 14:54:30|2202.6|2202.3|2201.9|2201.6|2202.6|2202.3|2201.8|2201.5|54
1633100080000|2021-10-01 14:54:40|2202|2201.7|2202.6|2202.3|2202.9|2202.6|2202|2201.7|45
1633100090000|2021-10-01 14:54:50|2202.5|2202.2|2202.7|2202.4|2202.9|2202.6|2202.5|2202.2|76
1633100100000|2021-10-01 14:55:00|2202.6|2202.3|2203|2202.7|2203.1|2202.8|2202.3|2202|100
1633100110000|2021-10-01 14:55:10|2202.9|2202.6|2204|2203.7|2204|2203.7|2202.7|2202.4|149
1633100120000|2021-10-01 14:55:20|2203.8|2203.5|2204.3|2204|2204.5|2204.2|2203.8|2203.5|129
1633100130000|2021-10-01 14:55:30|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|55
1633100140000|2021-10-01 14:55:40|2204|2203.7|2204.3|2204|2204.3|2204|2203.9|2203.6|66
1633100150000|2021-10-01 14:55:50|2204.2|2203.9|2204.7|2204.4|2205|2204.7|2204|2203.7|278
1633100160000|2021-10-01 14:56:00|2204.4|2204.1|2205.7|2205.4|2205.8|2205.5|2204.4|2204.1|284
1633100170000|2021-10-01 14:56:10|2205.8|2205.5|2206.5|2206.2|2206.5|2206.2|2205.6|2205.3|356
1633100180000|2021-10-01 14:56:20|2206.4|2206.1|2206.9|2206.6|2207.1|2206.8|2206|2205.7|208
1633100190000|2021-10-01 14:56:30|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2206.8|2206.5|131
1633100200000|2021-10-01 14:56:40|2207.5|2207.2|2207.3|2207|2207.9|2207.6|2207.2|2206.9|273
1633100210000|2021-10-01 14:56:50|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|342
1633100220000|2021-10-01 14:57:00|2207.6|2207.3|2208.2|2207.9|2208.4|2208.1|2207.6|2207.3|216
1633100230000|2021-10-01 14:57:10|2208|2207.7|2208.9|2208.6|2208.9|2208.6|2208|2207.7|87
1633100240000|2021-10-01 14:57:20|2208.8|2208.5|2209|2208.7|2209.7|2209.4|2208.8|2208.5|252
1633100250000|2021-10-01 14:57:30|2208.9|2208.6|2209.2|2208.9|2209.4|2209.1|2208.7|2208.4|110
1633100260000|2021-10-01 14:57:40|2209.1|2208.8|2208.6|2208.3|2209.3|2209|2208.4|2208.1|80
1633100270000|2021-10-01 14:57:50|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.3|2208|42
1633100280000|2021-10-01 14:58:00|2208.8|2208.5|2208.4|2208.1|2209|2208.7|2208.3|2208|80
1633100290000|2021-10-01 14:58:10|2208.5|2208.2|2209.2|2208.9|2209.2|2208.9|2208.3|2208|86
1633100300000|2021-10-01 14:58:20|2209.3|2209|2209.8|2209.5|2209.9|2209.6|2209.3|2209|61
1633100310000|2021-10-01 14:58:30|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.2|2208.9|59
1633100320000|2021-10-01 14:58:40|2209.6|2209.3|2209.4|2209.1|2209.7|2209.4|2209.3|2209|46
1633100330000|2021-10-01 14:58:50|2209.5|2209.2|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|23
1633100340000|2021-10-01 14:59:00|2209.5|2209.2|2209|2208.7|2209.5|2209.2|2208.7|2208.4|161
1633100350000|2021-10-01 14:59:10|2209.1|2208.8|2209.9|2209.6|2210.2|2209.9|2209.1|2208.8|129
1633100360000|2021-10-01 14:59:20|2209.7|2209.4|2209.4|2209.1|2210|2209.7|2209.4|2209.1|44
1633100370000|2021-10-01 14:59:30|2209.5|2209.2|2208.9|2208.6|2209.6|2209.3|2208.9|2208.6|59
1633100380000|2021-10-01 14:59:40|2209|2208.7|2209.6|2209.3|2209.6|2209.3|2208.8|2208.5|94
1633100390000|2021-10-01 14:59:50|2209.4|2209.1|2209.8|2209.5|2209.9|2209.6|2209.3|2209|55
1633100400000|2021-10-01 15:00:00|2210|2209.7|2209.3|2209|2210|2209.7|2209.2|2208.9|181
1633100410000|2021-10-01 15:00:10|2209.4|2209.1|2209.9|2209.6|2210.3|2210|2209.3|2209|61
1633100420000|2021-10-01 15:00:20|2210|2209.7|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|77
1633100430000|2021-10-01 15:00:30|2209.7|2209.4|2210.5|2210.2|2210.7|2210.4|2209.7|2209.4|53
1633100440000|2021-10-01 15:00:40|2210.6|2210.3|2209.8|2209.5|2210.6|2210.3|2209.8|2209.5|88
1633100450000|2021-10-01 15:00:50|2209.7|2209.4|2209.7|2209.4|2210.4|2210.1|2209.7|2209.4|211
1633100460000|2021-10-01 15:01:00|2209.8|2209.5|2209.9|2209.6|2210.2|2209.9|2209.4|2209.1|101
1633100470000|2021-10-01 15:01:10|2209.5|2209.2|2210.6|2210.3|2210.6|2210.3|2209.5|2209.2|264
1633100480000|2021-10-01 15:01:20|2210.7|2210.4|2211.1|2210.8|2211.3|2211|2210.6|2210.3|124
1633100490000|2021-10-01 15:01:30|2211.2|2210.9|2211.8|2211.5|2211.9|2211.6|2211.1|2210.8|90
1633100500000|2021-10-01 15:01:40|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.7|2211.4|134
1633100510000|2021-10-01 15:01:50|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|61
1633100520000|2021-10-01 15:02:00|2212|2211.7|2211.6|2211.3|2212.3|2212|2211.5|2211.2|84
1633100530000|2021-10-01 15:02:10|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2210.9|2210.6|63
1633100540000|2021-10-01 15:02:20|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.9|2210.6|53
1633100550000|2021-10-01 15:02:30|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.7|2210.4|97
1633100560000|2021-10-01 15:02:40|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.4|2210.1|82
1633100570000|2021-10-01 15:02:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.3|2210|40
1633100580000|2021-10-01 15:03:00|2210.7|2210.4|2211.1|2210.8|2211.4|2211.1|2210.7|2210.4|38
1633100590000|2021-10-01 15:03:10|2211.2|2210.9|2211.3|2211|2211.3|2211|2210.8|2210.5|39
1633100600000|2021-10-01 15:03:20|2211.4|2211.1|2211.1|2210.8|2211.7|2211.4|2211|2210.7|127
1633100610000|2021-10-01 15:03:30|2211|2210.7|2210.9|2210.6|2211.1|2210.8|2210.6|2210.3|32
1633100620000|2021-10-01 15:03:40|2210.7|2210.4|2210.8|2210.5|2211.1|2210.8|2210.4|2210.1|22
1633100630000|2021-10-01 15:03:50|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.3|2210|33
1633100640000|2021-10-01 15:04:00|2210.4|2210.1|2210.6|2210.3|2210.7|2210.4|2210|2209.7|101
1633100650000|2021-10-01 15:04:10|2210.4|2210.1|2210.7|2210.4|2211|2210.7|2210.4|2210.1|242
1633100660000|2021-10-01 15:04:20|2210.6|2210.3|2210.6|2210.3|2210.9|2210.6|2210.4|2210.1|83
1633100670000|2021-10-01 15:04:30|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|143
1633100680000|2021-10-01 15:04:40|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|32
1633100690000|2021-10-01 15:04:50|2211.1|2210.8|2210.6|2210.3|2211.2|2210.9|2210.5|2210.2|128
1633100700000|2021-10-01 15:05:00|2210.7|2210.4|2210.6|2210.3|2211.1|2210.8|2210.5|2210.2|86
1633100710000|2021-10-01 15:05:10|2210.7|2210.4|2210.6|2210.3|2211|2210.7|2210.5|2210.2|260
1633100720000|2021-10-01 15:05:20|2210.7|2210.4|2210.6|2210.3|2211.5|2211.2|2210.5|2210.2|187
1633100730000|2021-10-01 15:05:30|2210.8|2210.5|2210.7|2210.4|2211.1|2210.8|2210.3|2210|102
1633100740000|2021-10-01 15:05:40|2210.6|2210.3|2210.2|2209.9|2210.9|2210.6|2210.2|2209.9|50
1633100750000|2021-10-01 15:05:50|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210|2209.7|69
1633100760000|2021-10-01 15:06:00|2210.4|2210.1|2210.6|2210.3|2210.8|2210.5|2210.1|2209.8|98
1633100770000|2021-10-01 15:06:10|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.2|2209.9|49
1633100780000|2021-10-01 15:06:20|2210.2|2209.9|2209.8|2209.5|2210.2|2209.9|2209.3|2209|160
1633100790000|2021-10-01 15:06:30|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|49
1633100800000|2021-10-01 15:06:40|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.5|2209.2|37
1633100810000|2021-10-01 15:06:50|2209.9|2209.6|2209.5|2209.2|2210.4|2210.1|2209.4|2209.1|54
1633100820000|2021-10-01 15:07:00|2209.4|2209.1|2209.9|2209.6|2210.3|2210|2209.3|2209|51
1633100830000|2021-10-01 15:07:10|2210|2209.7|2210|2209.7|2210.5|2210.2|2209.9|2209.6|30
1633100840000|2021-10-01 15:07:20|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.1|2208.8|74
1633100850000|2021-10-01 15:07:30|2209.8|2209.5|2209|2208.7|2209.8|2209.5|2208.8|2208.5|185
1633100860000|2021-10-01 15:07:40|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|75
1633100870000|2021-10-01 15:07:50|2209|2208.7|2209.1|2208.8|2209.4|2209.1|2208.9|2208.6|58
1633100880000|2021-10-01 15:08:00|2209|2208.7|2210|2209.7|2210.3|2210|2208.8|2208.5|86
1633100890000|2021-10-01 15:08:10|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|41
1633100900000|2021-10-01 15:08:20|2209.3|2209|2209.5|2209.2|2209.9|2209.6|2209.2|2208.9|72
1633100910000|2021-10-01 15:08:30|2209.4|2209.1|2209.3|2209|2209.6|2209.3|2209.2|2208.9|18
1633100920000|2021-10-01 15:08:40|2209.2|2208.9|2208.8|2208.5|2209.3|2209|2208.4|2208.1|118
1633100930000|2021-10-01 15:08:50|2208.7|2208.4|2208.5|2208.2|2209.3|2209|2208.4|2208.1|127
1633100940000|2021-10-01 15:09:00|2208.2|2207.9|2208.4|2208.1|2208.8|2208.5|2208.1|2207.8|91
1633100950000|2021-10-01 15:09:10|2208.5|2208.2|2208.2|2207.9|2208.6|2208.3|2208.1|2207.8|36
1633100960000|2021-10-01 15:09:20|2208.4|2208.1|2208|2207.7|2208.4|2208.1|2207.8|2207.5|70
1633100970000|2021-10-01 15:09:30|2207.9|2207.6|2207.7|2207.4|2208.6|2208.3|2207.4|2207.1|58
1633100980000|2021-10-01 15:09:40|2207.5|2207.2|2206.5|2206.2|2207.6|2207.3|2206.5|2206.2|144
1633100990000|2021-10-01 15:09:50|2206.4|2206.1|2206|2205.7|2206.8|2206.5|2206|2205.7|104
1633101000000|2021-10-01 15:10:00|2205.9|2205.6|2206|2205.7|2206.4|2206.1|2205.9|2205.6|178
1633101010000|2021-10-01 15:10:10|2205.9|2205.6|2205.7|2205.4|2206.5|2206.2|2205.7|2205.4|82
1633101020000|2021-10-01 15:10:20|2205.8|2205.5|2204.1|2203.8|2205.8|2205.5|2204.1|2203.8|156
1633101030000|2021-10-01 15:10:30|2204.2|2203.9|2204|2203.7|2204.7|2204.4|2204|2203.7|92
1633101040000|2021-10-01 15:10:40|2204.1|2203.8|2204.8|2204.5|2205|2204.7|2204.1|2203.8|82
1633101050000|2021-10-01 15:10:50|2204.6|2204.3|2205.3|2205|2205.3|2205|2204.6|2204.3|39
1633101060000|2021-10-01 15:11:00|2205.5|2205.2|2205.5|2205.2|2205.7|2205.4|2205.3|2205|59
1633101070000|2021-10-01 15:11:10|2205.4|2205.1|2205.3|2205|2205.5|2205.2|2205.1|2204.8|56
1633101080000|2021-10-01 15:11:20|2205.1|2204.8|2205.3|2205|2205.4|2205.1|2204.7|2204.4|40
1633101090000|2021-10-01 15:11:30|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|37
1633101100000|2021-10-01 15:11:40|2205.5|2205.2|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|94
1633101110000|2021-10-01 15:11:50|2205.4|2205.1|2205.7|2205.4|2206.1|2205.8|2205.4|2205.1|70
1633101120000|2021-10-01 15:12:00|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.2|2204.9|71
1633101130000|2021-10-01 15:12:10|2205.8|2205.5|2205.7|2205.4|2206|2205.7|2205.6|2205.3|74
1633101140000|2021-10-01 15:12:20|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205.3|2205|108
1633101150000|2021-10-01 15:12:30|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|41
1633101160000|2021-10-01 15:12:40|2205.9|2205.6|2206.8|2206.5|2206.9|2206.6|2205.9|2205.6|131
1633101170000|2021-10-01 15:12:50|2206.7|2206.4|2206.8|2206.5|2207.3|2207|2206.6|2206.3|165
1633101180000|2021-10-01 15:13:00|2206.9|2206.6|2207.4|2207.1|2207.9|2207.6|2206.7|2206.4|171
1633101190000|2021-10-01 15:13:10|2207.6|2207.3|2210.3|2210|2210.6|2210.3|2207.5|2207.2|267
1633101200000|2021-10-01 15:13:20|2210.2|2209.9|2209.3|2209|2210.2|2209.9|2208.3|2208|247
1633101210000|2021-10-01 15:13:30|2209.4|2209.1|2210.8|2210.5|2210.9|2210.6|2208.7|2208.4|267
1633101220000|2021-10-01 15:13:40|2210.7|2210.4|2211.3|2211|2211.5|2211.2|2210|2209.7|193
1633101230000|2021-10-01 15:13:50|2211.2|2210.9|2212.7|2212.4|2213.1|2212.8|2211.2|2210.9|242
1633101240000|2021-10-01 15:14:00|2213.1|2212.8|2214|2213.7|2214.3|2214|2213.1|2212.8|327
1633101250000|2021-10-01 15:14:10|2214.3|2214|2214|2213.7|2214.6|2214.3|2213.5|2213.2|202
1633101260000|2021-10-01 15:14:20|2213.9|2213.6|2214.4|2214.1|2214.5|2214.2|2213.5|2213.2|164
1633101270000|2021-10-01 15:14:30|2214.5|2214.2|2215|2214.7|2215.2|2214.9|2214.4|2214.1|174
1633101280000|2021-10-01 15:14:40|2214.9|2214.6|2215.9|2215.6|2216.2|2215.9|2214.9|2214.6|260
1633101290000|2021-10-01 15:14:50|2216|2215.7|2215.1|2214.8|2216.4|2216.1|2214.8|2214.5|167
1633101300000|2021-10-01 15:15:00|2215.2|2214.9|2216.8|2216.5|2216.8|2216.5|2215.2|2214.9|224
1633101310000|2021-10-01 15:15:10|2216.3|2216|2215.6|2215.3|2216.4|2216.1|2215.5|2215.2|122
1633101320000|2021-10-01 15:15:20|2215.5|2215.2|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|40
1633101330000|2021-10-01 15:15:30|2215.5|2215.2|2215|2214.7|2215.9|2215.6|2214.8|2214.5|327
1633101340000|2021-10-01 15:15:40|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.5|2214.2|113
1633101350000|2021-10-01 15:15:50|2215.4|2215.1|2215.1|2214.8|2215.7|2215.4|2214.7|2214.4|73
1633101360000|2021-10-01 15:16:00|2214.8|2214.5|2214|2213.7|2214.9|2214.6|2213.4|2213.1|151
1633101370000|2021-10-01 15:16:10|2213.8|2213.5|2214.2|2213.9|2214.5|2214.2|2213.8|2213.5|67
1633101380000|2021-10-01 15:16:20|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.4|2213.1|74
1633101390000|2021-10-01 15:16:30|2213.9|2213.6|2214.5|2214.2|2214.6|2214.3|2213.9|2213.6|106
1633101400000|2021-10-01 15:16:40|2214.4|2214.1|2214.2|2213.9|2214.9|2214.6|2213.9|2213.6|82
1633101410000|2021-10-01 15:16:50|2214.1|2213.8|2213.8|2213.5|2214.4|2214.1|2213.8|2213.5|116
1633101420000|2021-10-01 15:17:00|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2212.9|2212.6|191
1633101430000|2021-10-01 15:17:10|2213.2|2212.9|2212.7|2212.4|2213.2|2212.9|2212.2|2211.9|203
1633101440000|2021-10-01 15:17:20|2212.8|2212.5|2212.5|2212.2|2213.1|2212.8|2212.2|2211.9|60
1633101450000|2021-10-01 15:17:30|2212.4|2212.1|2213.2|2212.9|2213.5|2213.2|2212.3|2212|110
1633101460000|2021-10-01 15:17:40|2213|2212.7|2214.5|2214.2|2214.5|2214.2|2212.8|2212.5|110
1633101470000|2021-10-01 15:17:50|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.1|2213.8|90
1633101480000|2021-10-01 15:18:00|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214|2213.7|83
1633101490000|2021-10-01 15:18:10|2214.5|2214.2|2215.4|2215.1|2215.5|2215.2|2214.1|2213.8|80
1633101500000|2021-10-01 15:18:20|2215.3|2215|2215.4|2215.1|2215.6|2215.3|2215|2214.7|62
1633101510000|2021-10-01 15:18:30|2215.3|2215|2214.8|2214.5|2215.4|2215.1|2214.8|2214.5|20
1633101520000|2021-10-01 15:18:40|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.3|2214|94
1633101530000|2021-10-01 15:18:50|2214.7|2214.4|2215.4|2215.1|2215.5|2215.2|2214.7|2214.4|139
1633101540000|2021-10-01 15:19:00|2215.3|2215|2215.1|2214.8|2215.4|2215.1|2214.8|2214.5|111
1633101550000|2021-10-01 15:19:10|2215.2|2214.9|2215.7|2215.4|2215.7|2215.4|2214.9|2214.6|63
1633101560000|2021-10-01 15:19:20|2216.1|2215.8|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|115
1633101570000|2021-10-01 15:19:30|2216|2215.7|2216.1|2215.8|2216.4|2216.1|2215.6|2215.3|145
1633101580000|2021-10-01 15:19:40|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|65
1633101590000|2021-10-01 15:19:50|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|119
1633101600000|2021-10-01 15:20:00|2217|2216.7|2217.7|2217.4|2218.1|2217.8|2217|2216.7|291
1633101610000|2021-10-01 15:20:10|2217.8|2217.5|2217.8|2217.5|2218.1|2217.8|2217.1|2216.8|135
1633101620000|2021-10-01 15:20:20|2217.7|2217.4|2217|2216.7|2218|2217.7|2217|2216.7|102
1633101630000|2021-10-01 15:20:30|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2215.9|2215.6|167
1633101640000|2021-10-01 15:20:40|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|105
1633101650000|2021-10-01 15:20:50|2216.6|2216.3|2215.8|2215.5|2216.8|2216.5|2215.2|2214.9|147
1633101660000|2021-10-01 15:21:00|2215.6|2215.3|2216.2|2215.9|2216.5|2216.2|2215.6|2215.3|130
1633101670000|2021-10-01 15:21:10|2216.3|2216|2217.1|2216.8|2217.2|2216.9|2216.3|2216|59
1633101680000|2021-10-01 15:21:20|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2217|2216.7|69
1633101690000|2021-10-01 15:21:30|2217.4|2217.1|2217.2|2216.9|2217.7|2217.4|2217.1|2216.8|35
1633101700000|2021-10-01 15:21:40|2217.3|2217|2217.1|2216.8|2217.6|2217.3|2217|2216.7|27
1633101710000|2021-10-01 15:21:50|2217.3|2217|2218.2|2217.9|2218.2|2217.9|2217.2|2216.9|77
1633101720000|2021-10-01 15:22:00|2218.4|2218.1|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|179
1633101730000|2021-10-01 15:22:10|2218.6|2218.3|2219|2218.7|2219.1|2218.8|2218.4|2218.1|112
1633101740000|2021-10-01 15:22:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2218.7|2218.4|90
1633101750000|2021-10-01 15:22:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219|2218.7|81
1633101760000|2021-10-01 15:22:40|2219.4|2219.1|2220|2219.7|2220|2219.7|2219.4|2219.1|155
1633101770000|2021-10-01 15:22:50|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220|2219.7|58
1633101780000|2021-10-01 15:23:00|2220.3|2220|2219.4|2219.1|2220.3|2220|2219.4|2219.1|225
1633101790000|2021-10-01 15:23:10|2219.2|2218.9|2219.3|2219|2219.6|2219.3|2219.1|2218.8|93
1633101800000|2021-10-01 15:23:20|2219.2|2218.9|2219.4|2219.1|2219.8|2219.5|2219.2|2218.9|55
1633101810000|2021-10-01 15:23:30|2219.3|2219|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|32
1633101820000|2021-10-01 15:23:40|2219.4|2219.1|2219.3|2219|2219.5|2219.2|2219.1|2218.8|51
1633101830000|2021-10-01 15:23:50|2219.4|2219.1|2220.4|2220.1|2220.7|2220.4|2219.3|2219|183
1633101840000|2021-10-01 15:24:00|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.6|2219.3|64
1633101850000|2021-10-01 15:24:10|2220|2219.7|2220.5|2220.2|2220.8|2220.5|2219.9|2219.6|92
1633101860000|2021-10-01 15:24:20|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.2|2219.9|87
1633101870000|2021-10-01 15:24:30|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.2|2219.9|76
1633101880000|2021-10-01 15:24:40|2220.6|2220.3|2220.3|2220|2220.9|2220.6|2220.2|2219.9|65
1633101890000|2021-10-01 15:24:50|2220.2|2219.9|2221|2220.7|2221|2220.7|2220.2|2219.9|97
1633101900000|2021-10-01 15:25:00|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.6|2220.3|56
1633101910000|2021-10-01 15:25:10|2221.1|2220.8|2221.3|2221|2221.3|2221|2220.8|2220.5|87
1633101920000|2021-10-01 15:25:20|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|70
1633101930000|2021-10-01 15:25:30|2221.6|2221.3|2221.2|2220.9|2221.6|2221.3|2221|2220.7|75
1633101940000|2021-10-01 15:25:40|2221.3|2221|2220.7|2220.4|2221.3|2221|2220.5|2220.2|128
1633101950000|2021-10-01 15:25:50|2220.5|2220.2|2220.8|2220.5|2221|2220.7|2220.5|2220.2|49
1633101960000|2021-10-01 15:26:00|2221|2220.7|2221.6|2221.3|2221.6|2221.3|2220.6|2220.3|117
1633101970000|2021-10-01 15:26:10|2221.7|2221.4|2221.7|2221.4|2222.1|2221.8|2221.5|2221.2|247
1633101980000|2021-10-01 15:26:20|2221.8|2221.5|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|89
1633101990000|2021-10-01 15:26:30|2222.2|2221.9|2221.9|2221.6|2222.3|2222|2221.7|2221.4|158
1633102000000|2021-10-01 15:26:40|2221.8|2221.5|2221.5|2221.2|2222|2221.7|2220.9|2220.6|50
1633102010000|2021-10-01 15:26:50|2221.4|2221.1|2221.9|2221.6|2222.3|2222|2221.3|2221|63
1633102020000|2021-10-01 15:27:00|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|75
1633102030000|2021-10-01 15:27:10|2222.1|2221.8|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|32
1633102040000|2021-10-01 15:27:20|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.4|2221.1|36
1633102050000|2021-10-01 15:27:30|2221.7|2221.4|2221.7|2221.4|2222|2221.7|2221.6|2221.3|47
1633102060000|2021-10-01 15:27:40|2221.6|2221.3|2221.7|2221.4|2222|2221.7|2221.5|2221.2|41
1633102070000|2021-10-01 15:27:50|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.5|2221.2|53
1633102080000|2021-10-01 15:28:00|2222.1|2221.8|2223.1|2222.8|2223.2|2222.9|2222|2221.7|112
1633102090000|2021-10-01 15:28:10|2223|2222.7|2223|2222.7|2223.3|2223|2222.9|2222.6|94
1633102100000|2021-10-01 15:28:20|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.3|2222|147
1633102110000|2021-10-01 15:28:30|2222.9|2222.6|2223.1|2222.8|2223.3|2223|2222.9|2222.6|78
1633102120000|2021-10-01 15:28:40|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2222.5|2222.2|75
1633102130000|2021-10-01 15:28:50|2223.3|2223|2223|2222.7|2223.3|2223|2222.8|2222.5|33
1633102140000|2021-10-01 15:29:00|2223.1|2222.8|2222|2221.7|2223.1|2222.8|2221.8|2221.5|76
1633102150000|2021-10-01 15:29:10|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.3|2221|119
1633102160000|2021-10-01 15:29:20|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|66
1633102170000|2021-10-01 15:29:30|2221.7|2221.4|2222|2221.7|2222.4|2222.1|2221.6|2221.3|81
1633102180000|2021-10-01 15:29:40|2221.9|2221.6|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|51
1633102190000|2021-10-01 15:29:50|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.5|2221.2|201
1633102200000|2021-10-01 15:30:00|2222.4|2222.1|2224.3|2224|2224.3|2224|2222|2221.7|274
1633102210000|2021-10-01 15:30:10|2224.4|2224.1|2223|2222.7|2224.7|2224.4|2222.9|2222.6|204
1633102220000|2021-10-01 15:30:20|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.2|2221.9|125
1633102230000|2021-10-01 15:30:30|2222.9|2222.6|2223.2|2222.9|2223.6|2223.3|2222.6|2222.3|128
1633102240000|2021-10-01 15:30:40|2223.3|2223|2223.4|2223.1|2223.6|2223.3|2223.1|2222.8|60
1633102250000|2021-10-01 15:30:50|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.1|2222.8|42
1633102260000|2021-10-01 15:31:00|2223.1|2222.8|2223.2|2222.9|2223.8|2223.5|2223|2222.7|122
1633102270000|2021-10-01 15:31:10|2223.3|2223|2224.4|2224.1|2224.5|2224.2|2223.3|2223|81
1633102280000|2021-10-01 15:31:20|2224.3|2224|2223.9|2223.6|2224.4|2224.1|2223.8|2223.5|75
1633102290000|2021-10-01 15:31:30|2224|2223.7|2223.8|2223.5|2224.4|2224.1|2223.6|2223.3|75
1633102300000|2021-10-01 15:31:40|2223.9|2223.6|2224.2|2223.9|2224.4|2224.1|2223.8|2223.5|66
1633102310000|2021-10-01 15:31:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|118
1633102320000|2021-10-01 15:32:00|2224.4|2224.1|2224.8|2224.5|2224.9|2224.6|2224.4|2224.1|108
1633102330000|2021-10-01 15:32:10|2224.9|2224.6|2225.1|2224.8|2225.3|2225|2224.7|2224.4|159
1633102340000|2021-10-01 15:32:20|2225|2224.7|2225.1|2224.8|2225.4|2225.1|2224.5|2224.2|129
1633102350000|2021-10-01 15:32:30|2225|2224.7|2225.6|2225.3|2225.6|2225.3|2225|2224.7|75
1633102360000|2021-10-01 15:32:40|2225.7|2225.4|2226.6|2226.3|2226.6|2226.3|2225.7|2225.4|171
1633102370000|2021-10-01 15:32:50|2226.5|2226.2|2226.8|2226.5|2227.5|2227.2|2226.3|2226|284
1633102380000|2021-10-01 15:33:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2226|2225.7|115
1633102390000|2021-10-01 15:33:10|2227|2226.7|2225.8|2225.5|2227|2226.7|2225.8|2225.5|57
1633102400000|2021-10-01 15:33:20|2225.9|2225.6|2225.3|2225|2226|2225.7|2225.1|2224.8|107
1633102410000|2021-10-01 15:33:30|2225.2|2224.9|2226.1|2225.8|2226.3|2226|2224.8|2224.5|84
1633102420000|2021-10-01 15:33:40|2225.9|2225.6|2225.1|2224.8|2226.1|2225.8|2225.1|2224.8|149
1633102430000|2021-10-01 15:33:50|2224.9|2224.6|2224.5|2224.2|2225.1|2224.8|2224.4|2224.1|66
1633102440000|2021-10-01 15:34:00|2224.4|2224.1|2223.9|2223.6|2224.7|2224.4|2223.5|2223.2|217
1633102450000|2021-10-01 15:34:10|2224|2223.7|2224.2|2223.9|2224.5|2224.2|2223.4|2223.1|64
1633102460000|2021-10-01 15:34:20|2224.1|2223.8|2223.8|2223.5|2224.5|2224.2|2223.6|2223.3|21
1633102470000|2021-10-01 15:34:30|2223.9|2223.6|2223.9|2223.6|2224.3|2224|2223.5|2223.2|35
1633102480000|2021-10-01 15:34:40|2224|2223.7|2225.5|2225.2|2225.5|2225.2|2223.9|2223.6|47
1633102490000|2021-10-01 15:34:50|2225.4|2225.1|2226|2225.7|2226.4|2226.1|2225.3|2225|133
1633102500000|2021-10-01 15:35:00|2225.9|2225.6|2226.5|2226.2|2227.1|2226.8|2225.9|2225.6|159
1633102510000|2021-10-01 15:35:10|2226.4|2226.1|2226.1|2225.8|2227.4|2227.1|2226|2225.7|182
1633102520000|2021-10-01 15:35:20|2226.2|2225.9|2226.4|2226.1|2226.9|2226.6|2225.6|2225.3|113
1633102530000|2021-10-01 15:35:30|2226.5|2226.2|2226.6|2226.3|2226.8|2226.5|2226.3|2226|56
1633102540000|2021-10-01 15:35:40|2226.5|2226.2|2225.8|2225.5|2226.6|2226.3|2225.8|2225.5|42
1633102550000|2021-10-01 15:35:50|2225.7|2225.4|2226.2|2225.9|2226.3|2226|2225.3|2225|46
1633102560000|2021-10-01 15:36:00|2226.3|2226|2226.7|2226.4|2227|2226.7|2226.1|2225.8|32
1633102570000|2021-10-01 15:36:10|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2225.9|2225.6|63
1633102580000|2021-10-01 15:36:20|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.2|2225.9|15
1633102590000|2021-10-01 15:36:30|2226.9|2226.6|2227.4|2227.1|2227.7|2227.4|2226.9|2226.6|90
1633102600000|2021-10-01 15:36:40|2227.3|2227|2227.5|2227.2|2227.7|2227.4|2227.3|2227|37
1633102610000|2021-10-01 15:36:50|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.3|2227|76
1633102620000|2021-10-01 15:37:00|2227.5|2227.2|2227.4|2227.1|2227.7|2227.4|2227.3|2227|48
1633102630000|2021-10-01 15:37:10|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.5|2226.2|83
1633102640000|2021-10-01 15:37:20|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2226.8|2226.5|53
1633102650000|2021-10-01 15:37:30|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|28
1633102660000|2021-10-01 15:37:40|2227|2226.7|2227.3|2227|2227.5|2227.2|2227|2226.7|29
1633102670000|2021-10-01 15:37:50|2227.1|2226.8|2226.9|2226.6|2227.4|2227.1|2226.9|2226.6|24
1633102680000|2021-10-01 15:38:00|2226.8|2226.5|2227.6|2227.3|2227.6|2227.3|2226.8|2226.5|42
1633102690000|2021-10-01 15:38:10|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.2|2226.9|17
1633102700000|2021-10-01 15:38:20|2227.4|2227.1|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|11
1633102710000|2021-10-01 15:38:30|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|35
1633102720000|2021-10-01 15:38:40|2228|2227.7|2228|2227.7|2228|2227.7|2227.7|2227.4|25
1633102730000|2021-10-01 15:38:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|37
1633102740000|2021-10-01 15:39:00|2228.2|2227.9|2227.3|2227|2228.2|2227.9|2227.3|2227|59
1633102750000|2021-10-01 15:39:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227|2226.7|56
1633102760000|2021-10-01 15:39:20|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|43
1633102770000|2021-10-01 15:39:30|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|24
1633102780000|2021-10-01 15:39:40|2227.3|2227|2227.2|2226.9|2227.5|2227.2|2226.7|2226.4|32
1633102790000|2021-10-01 15:39:50|2227.3|2227|2226.4|2226.1|2227.3|2227|2226.3|2226|32
1633102800000|2021-10-01 15:40:00|2226.5|2226.2|2226.8|2226.5|2227|2226.7|2226.5|2226.2|66
1633102810000|2021-10-01 15:40:10|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.8|2226.5|42
1633102820000|2021-10-01 15:40:20|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2227|2226.7|138
1633102830000|2021-10-01 15:40:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227|2226.7|72
1633102840000|2021-10-01 15:40:40|2227.5|2227.2|2227.2|2226.9|2227.6|2227.3|2227|2226.7|65
1633102850000|2021-10-01 15:40:50|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|14
1633102860000|2021-10-01 15:41:00|2227.1|2226.8|2227.2|2226.9|2227.5|2227.2|2227|2226.7|45
1633102870000|2021-10-01 15:41:10|2227.1|2226.8|2226.1|2225.8|2227.2|2226.9|2226.1|2225.8|35
1633102880000|2021-10-01 15:41:20|2225.9|2225.6|2225.9|2225.6|2226.2|2225.9|2225.6|2225.3|80
1633102890000|2021-10-01 15:41:30|2225.8|2225.5|2226|2225.7|2226.1|2225.8|2225.8|2225.5|74
1633102900000|2021-10-01 15:41:40|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|56
1633102910000|2021-10-01 15:41:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|18
1633102920000|2021-10-01 15:42:00|2226.9|2226.6|2227.5|2227.2|2227.6|2227.3|2226.9|2226.6|110
1633102930000|2021-10-01 15:42:10|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.2|2226.9|61
1633102940000|2021-10-01 15:42:20|2227.9|2227.6|2227.2|2226.9|2228|2227.7|2226.8|2226.5|82
1633102950000|2021-10-01 15:42:30|2227.1|2226.8|2227.8|2227.5|2227.8|2227.5|2226.9|2226.6|80
1633102960000|2021-10-01 15:42:40|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|48
1633102970000|2021-10-01 15:42:50|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.3|2227|22
1633102980000|2021-10-01 15:43:00|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.2|2226.9|17
1633102990000|2021-10-01 15:43:10|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|35
1633103000000|2021-10-01 15:43:20|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|36
1633103010000|2021-10-01 15:43:30|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|32
1633103020000|2021-10-01 15:43:40|2227.9|2227.6|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|45
1633103030000|2021-10-01 15:43:50|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|41
1633103040000|2021-10-01 15:44:00|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.8|2227.5|88
1633103050000|2021-10-01 15:44:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|41
1633103060000|2021-10-01 15:44:20|2228|2227.7|2228.3|2228|2228.6|2228.3|2228|2227.7|70
1633103070000|2021-10-01 15:44:30|2228.2|2227.9|2227.9|2227.6|2228.3|2228|2227.4|2227.1|71
1633103080000|2021-10-01 15:44:40|2227.8|2227.5|2227.2|2226.9|2227.8|2227.5|2227|2226.7|227
1633103090000|2021-10-01 15:44:50|2227.1|2226.8|2227.8|2227.5|2228.1|2227.8|2227.1|2226.8|51
1633103100000|2021-10-01 15:45:00|2228|2227.7|2228.1|2227.8|2228.3|2228|2227.9|2227.6|79
1633103110000|2021-10-01 15:45:10|2228|2227.7|2227.9|2227.6|2228.6|2228.3|2227.5|2227.2|87
1633103120000|2021-10-01 15:45:20|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227|2226.7|56
1633103130000|2021-10-01 15:45:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|110
1633103140000|2021-10-01 15:45:40|2227.6|2227.3|2227.6|2227.3|2228|2227.7|2227.2|2226.9|64
1633103150000|2021-10-01 15:45:50|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.5|2227.2|39
1633103160000|2021-10-01 15:46:00|2228.1|2227.8|2227.4|2227.1|2228.1|2227.8|2227|2226.7|232
1633103170000|2021-10-01 15:46:10|2227.5|2227.2|2226.8|2226.5|2227.5|2227.2|2226.8|2226.5|59
1633103180000|2021-10-01 15:46:20|2226.7|2226.4|2226.3|2226|2226.9|2226.6|2225.9|2225.6|76
1633103190000|2021-10-01 15:46:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226|2225.7|41
1633103200000|2021-10-01 15:46:40|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|63
1633103210000|2021-10-01 15:46:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|61
1633103220000|2021-10-01 15:47:00|2226.2|2225.9|2226.7|2226.4|2226.9|2226.6|2226.2|2225.9|43
1633103230000|2021-10-01 15:47:10|2226.8|2226.5|2226.8|2226.5|2227.3|2227|2226.6|2226.3|53
1633103240000|2021-10-01 15:47:20|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|29
1633103250000|2021-10-01 15:47:30|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|34
1633103260000|2021-10-01 15:47:40|2227.2|2226.9|2227.8|2227.5|2227.8|2227.5|2227.2|2226.9|42
1633103270000|2021-10-01 15:47:50|2227.9|2227.6|2227.2|2226.9|2227.9|2227.6|2227|2226.7|60
1633103280000|2021-10-01 15:48:00|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.8|2226.5|59
1633103290000|2021-10-01 15:48:10|2226.9|2226.6|2226.1|2225.8|2226.9|2226.6|2226|2225.7|57
1633103300000|2021-10-01 15:48:20|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|32
1633103310000|2021-10-01 15:48:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.1|2224.8|52
1633103320000|2021-10-01 15:48:40|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|16
1633103330000|2021-10-01 15:48:50|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.5|2225.2|84
1633103340000|2021-10-01 15:49:00|2226.1|2225.8|2226.7|2226.4|2226.7|2226.4|2226.1|2225.8|150
1633103350000|2021-10-01 15:49:10|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2225.9|2225.6|77
1633103360000|2021-10-01 15:49:20|2226.2|2225.9|2225.7|2225.4|2226.4|2226.1|2225.6|2225.3|40
1633103370000|2021-10-01 15:49:30|2225.5|2225.2|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|64
1633103380000|2021-10-01 15:49:40|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|19
1633103390000|2021-10-01 15:49:50|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.5|2225.2|29
1633103400000|2021-10-01 15:50:00|2225.9|2225.6|2226.7|2226.4|2226.7|2226.4|2225.9|2225.6|144
1633103410000|2021-10-01 15:50:10|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.6|2226.3|60
1633103420000|2021-10-01 15:50:20|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|121
1633103430000|2021-10-01 15:50:30|2227.5|2227.2|2227.4|2227.1|2227.7|2227.4|2227.1|2226.8|107
1633103440000|2021-10-01 15:50:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|54
1633103450000|2021-10-01 15:50:50|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.9|2226.6|78
1633103460000|2021-10-01 15:51:00|2226.8|2226.5|2227.4|2227.1|2227.7|2227.4|2226.7|2226.4|78
1633103470000|2021-10-01 15:51:10|2227.3|2227|2226.9|2226.6|2227.5|2227.2|2226.7|2226.4|63
1633103480000|2021-10-01 15:51:20|2226.7|2226.4|2227.1|2226.8|2227.2|2226.9|2226.6|2226.3|64
1633103490000|2021-10-01 15:51:30|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.3|2226|53
1633103500000|2021-10-01 15:51:40|2226.8|2226.5|2226.7|2226.4|2227|2226.7|2226.7|2226.4|38
1633103510000|2021-10-01 15:51:50|2226.6|2226.3|2226.6|2226.3|2227|2226.7|2226.5|2226.2|32
1633103520000|2021-10-01 15:52:00|2226.7|2226.4|2227|2226.7|2227.2|2226.9|2226.7|2226.4|54
1633103530000|2021-10-01 15:52:10|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226|2225.7|77
1633103540000|2021-10-01 15:52:20|2226.5|2226.2|2226.6|2226.3|2226.8|2226.5|2226.3|2226|98
1633103550000|2021-10-01 15:52:30|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.7|2226.4|126
1633103560000|2021-10-01 15:52:40|2227.1|2226.8|2228|2227.7|2228.3|2228|2227|2226.7|98
1633103570000|2021-10-01 15:52:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2227.9|2227.6|72
1633103580000|2021-10-01 15:53:00|2228.3|2228|2228.3|2228|2228.8|2228.5|2228.1|2227.8|97
1633103590000|2021-10-01 15:53:10|2228.4|2228.1|2228.5|2228.2|2228.8|2228.5|2228.4|2228.1|34
1633103600000|2021-10-01 15:53:20|2228.3|2228|2228.9|2228.6|2229|2228.7|2228.3|2228|45
1633103610000|2021-10-01 15:53:30|2228.8|2228.5|2228.3|2228|2228.8|2228.5|2228.2|2227.9|75
1633103620000|2021-10-01 15:53:40|2228.1|2227.8|2227.9|2227.6|2228.3|2228|2227.4|2227.1|67
1633103630000|2021-10-01 15:53:50|2227.7|2227.4|2228.6|2228.3|2228.6|2228.3|2227.6|2227.3|68
1633103640000|2021-10-01 15:54:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|153
1633103650000|2021-10-01 15:54:10|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.8|2228.5|124
1633103660000|2021-10-01 15:54:20|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2228.9|2228.6|79
1633103670000|2021-10-01 15:54:30|2229.4|2229.1|2229.3|2229|2229.8|2229.5|2229.3|2229|101
1633103680000|2021-10-01 15:54:40|2229.2|2228.9|2229.6|2229.3|2229.7|2229.4|2229.2|2228.9|45
1633103690000|2021-10-01 15:54:50|2229.5|2229.2|2228.1|2227.8|2229.5|2229.2|2228.1|2227.8|52
1633103700000|2021-10-01 15:55:00|2228.2|2227.9|2226.9|2226.6|2228.2|2227.9|2226.6|2226.3|155
1633103710000|2021-10-01 15:55:10|2227|2226.7|2227.1|2226.8|2227.4|2227.1|2226.7|2226.4|67
1633103720000|2021-10-01 15:55:20|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.4|2226.1|59
1633103730000|2021-10-01 15:55:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2226.7|2226.4|45
1633103740000|2021-10-01 15:55:40|2227.2|2226.9|2227|2226.7|2227.5|2227.2|2226.8|2226.5|45
1633103750000|2021-10-01 15:55:50|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.6|2226.3|161
1633103760000|2021-10-01 15:56:00|2227.2|2226.9|2227.9|2227.6|2228.1|2227.8|2227.1|2226.8|55
1633103770000|2021-10-01 15:56:10|2227.7|2227.4|2227.1|2226.8|2227.8|2227.5|2227.1|2226.8|52
1633103780000|2021-10-01 15:56:20|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.6|2226.3|53
1633103790000|2021-10-01 15:56:30|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|59
1633103800000|2021-10-01 15:56:40|2226.5|2226.2|2227.4|2227.1|2227.5|2227.2|2226.5|2226.2|82
1633103810000|2021-10-01 15:56:50|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|81
1633103820000|2021-10-01 15:57:00|2227.6|2227.3|2226.8|2226.5|2227.6|2227.3|2226.6|2226.3|34
1633103830000|2021-10-01 15:57:10|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.6|2226.3|19
1633103840000|2021-10-01 15:57:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|36
1633103850000|2021-10-01 15:57:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|54
1633103860000|2021-10-01 15:57:40|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.6|2226.3|27
1633103870000|2021-10-01 15:57:50|2227|2226.7|2226.4|2226.1|2227|2226.7|2226.2|2225.9|58
1633103880000|2021-10-01 15:58:00|2226.5|2226.2|2226.9|2226.6|2227.3|2227|2226.5|2226.2|34
1633103890000|2021-10-01 15:58:10|2227|2226.7|2227.3|2227|2227.6|2227.3|2226.7|2226.4|33
1633103900000|2021-10-01 15:58:20|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|32
1633103910000|2021-10-01 15:58:30|2227.5|2227.2|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|67
1633103920000|2021-10-01 15:58:40|2227.5|2227.2|2227.2|2226.9|2227.7|2227.4|2227.1|2226.8|23
1633103930000|2021-10-01 15:58:50|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227|2226.7|16
1633103940000|2021-10-01 15:59:00|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.1|2225.8|47
1633103950000|2021-10-01 15:59:10|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|16
1633103960000|2021-10-01 15:59:20|2226.5|2226.2|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|27
1633103970000|2021-10-01 15:59:30|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.1|2225.8|23
1633103980000|2021-10-01 15:59:40|2226.3|2226|2226.5|2226.2|2226.8|2226.5|2226.3|2226|22
1633103990000|2021-10-01 15:59:50|2226.4|2226.1|2226.9|2226.6|2226.9|2226.6|2226.4|2226.1|44
1633104000000|2021-10-01 16:00:00|2227.1|2226.8|2227.6|2227.3|2228.1|2227.8|2227|2226.7|96
1633104010000|2021-10-01 16:00:10|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.5|2226.2|63
1633104020000|2021-10-01 16:00:20|2226.8|2226.5|2226.1|2225.8|2226.8|2226.5|2226|2225.7|72
1633104030000|2021-10-01 16:00:30|2225.9|2225.6|2226.2|2225.9|2226.4|2226.1|2225.9|2225.6|71
1633104040000|2021-10-01 16:00:40|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.9|2225.6|97
1633104050000|2021-10-01 16:00:50|2225.7|2225.4|2224.9|2224.6|2225.7|2225.4|2224.7|2224.4|140
1633104060000|2021-10-01 16:01:00|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.7|2224.4|99
1633104070000|2021-10-01 16:01:10|2225.1|2224.8|2225.4|2225.1|2225.7|2225.4|2225|2224.7|38
1633104080000|2021-10-01 16:01:20|2225.3|2225|2224.9|2224.6|2225.5|2225.2|2224.9|2224.6|43
1633104090000|2021-10-01 16:01:30|2225.2|2224.9|2224.9|2224.6|2225.6|2225.3|2224.9|2224.6|37
1633104100000|2021-10-01 16:01:40|2224.8|2224.5|2224.3|2224|2224.9|2224.6|2224.3|2224|63
1633104110000|2021-10-01 16:01:50|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2223.7|2223.4|236
1633104120000|2021-10-01 16:02:00|2224.2|2223.9|2224.4|2224.1|2224.8|2224.5|2224.1|2223.8|93
1633104130000|2021-10-01 16:02:10|2224.5|2224.2|2225|2224.7|2225|2224.7|2224.3|2224|50
1633104140000|2021-10-01 16:02:20|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|62
1633104150000|2021-10-01 16:02:30|2225|2224.7|2225.1|2224.8|2225.4|2225.1|2224.9|2224.6|58
1633104160000|2021-10-01 16:02:40|2225|2224.7|2224.5|2224.2|2225.3|2225|2224.5|2224.2|28
1633104170000|2021-10-01 16:02:50|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.1|2223.8|49
1633104180000|2021-10-01 16:03:00|2224.3|2224|2225.3|2225|2225.3|2225|2224.2|2223.9|147
1633104190000|2021-10-01 16:03:10|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225|2224.7|42
1633104200000|2021-10-01 16:03:20|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2224.5|2224.2|46
1633104210000|2021-10-01 16:03:30|2225|2224.7|2225.5|2225.2|2225.5|2225.2|2224.9|2224.6|24
1633104220000|2021-10-01 16:03:40|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2225|2224.7|38
1633104230000|2021-10-01 16:03:50|2225.1|2224.8|2224.2|2223.9|2225.1|2224.8|2224.2|2223.9|42
1633104240000|2021-10-01 16:04:00|2224.1|2223.8|2224|2223.7|2224.5|2224.2|2223.9|2223.6|50
1633104250000|2021-10-01 16:04:10|2223.9|2223.6|2223.8|2223.5|2224.1|2223.8|2223.7|2223.4|42
1633104260000|2021-10-01 16:04:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.4|2223.1|54
1633104270000|2021-10-01 16:04:30|2223.6|2223.3|2223.7|2223.4|2224.4|2224.1|2223.6|2223.3|53
1633104280000|2021-10-01 16:04:40|2223.8|2223.5|2224.3|2224|2224.5|2224.2|2223.7|2223.4|117
1633104290000|2021-10-01 16:04:50|2224.4|2224.1|2224.7|2224.4|2224.8|2224.5|2224.3|2224|50
1633104300000|2021-10-01 16:05:00|2224.9|2224.6|2224.7|2224.4|2225|2224.7|2224.6|2224.3|102
1633104310000|2021-10-01 16:05:10|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.1|2223.8|55
1633104320000|2021-10-01 16:05:20|2224.8|2224.5|2223.9|2223.6|2225.1|2224.8|2223.7|2223.4|77
1633104330000|2021-10-01 16:05:30|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.8|2223.5|57
1633104340000|2021-10-01 16:05:40|2224.3|2224|2224.6|2224.3|2224.9|2224.6|2224.2|2223.9|26
1633104350000|2021-10-01 16:05:50|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|11
1633104360000|2021-10-01 16:06:00|2225|2224.7|2225.1|2224.8|2225.7|2225.4|2225|2224.7|73
1633104370000|2021-10-01 16:06:10|2225.2|2224.9|2225.6|2225.3|2225.8|2225.5|2225|2224.7|45
1633104380000|2021-10-01 16:06:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.3|2225|45
1633104390000|2021-10-01 16:06:30|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.3|2225|93
1633104400000|2021-10-01 16:06:40|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|32
1633104410000|2021-10-01 16:06:50|2225.6|2225.3|2226.2|2225.9|2226.4|2226.1|2225.6|2225.3|75
1633104420000|2021-10-01 16:07:00|2226.1|2225.8|2226.7|2226.4|2226.8|2226.5|2226.1|2225.8|22
1633104430000|2021-10-01 16:07:10|2226.6|2226.3|2226.5|2226.2|2226.9|2226.6|2226.4|2226.1|127
1633104440000|2021-10-01 16:07:20|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.1|2225.8|138
1633104450000|2021-10-01 16:07:30|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|25
1633104460000|2021-10-01 16:07:40|2226.3|2226|2226.8|2226.5|2226.9|2226.6|2226.3|2226|46
1633104470000|2021-10-01 16:07:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|50
1633104480000|2021-10-01 16:08:00|2226.7|2226.4|2226|2225.7|2226.7|2226.4|2225.7|2225.4|68
1633104490000|2021-10-01 16:08:10|2225.9|2225.6|2226.1|2225.8|2226.3|2226|2225.9|2225.6|66
1633104500000|2021-10-01 16:08:20|2226.2|2225.9|2227.1|2226.8|2227.2|2226.9|2226.1|2225.8|49
1633104510000|2021-10-01 16:08:30|2227.2|2226.9|2228.1|2227.8|2228.1|2227.8|2227.2|2226.9|133
1633104520000|2021-10-01 16:08:40|2228|2227.7|2227.5|2227.2|2228|2227.7|2227.4|2227.1|106
1633104530000|2021-10-01 16:08:50|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.8|2226.5|94
1633104540000|2021-10-01 16:09:00|2226.9|2226.6|2226.1|2225.8|2226.9|2226.6|2225.6|2225.3|119
1633104550000|2021-10-01 16:09:10|2226|2225.7|2226.2|2225.9|2226.3|2226|2225.7|2225.4|31
1633104560000|2021-10-01 16:09:20|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.4|2225.1|147
1633104570000|2021-10-01 16:09:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.3|2225|53
1633104580000|2021-10-01 16:09:40|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.7|2225.4|81
1633104590000|2021-10-01 16:09:50|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.7|2225.4|42
1633104600000|2021-10-01 16:10:00|2225.9|2225.6|2225.6|2225.3|2226|2225.7|2225.3|2225|58
1633104610000|2021-10-01 16:10:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|41
1633104620000|2021-10-01 16:10:20|2225.3|2225|2224.2|2223.9|2225.3|2225|2224.2|2223.9|99
1633104630000|2021-10-01 16:10:30|2224.1|2223.8|2224.5|2224.2|2224.8|2224.5|2224|2223.7|168
1633104640000|2021-10-01 16:10:40|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.1|2223.8|51
1633104650000|2021-10-01 16:10:50|2224.7|2224.4|2225.4|2225.1|2225.7|2225.4|2224.6|2224.3|35
1633104660000|2021-10-01 16:11:00|2225.3|2225|2224.8|2224.5|2225.5|2225.2|2224.7|2224.4|31
1633104670000|2021-10-01 16:11:10|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|75
1633104680000|2021-10-01 16:11:20|2224.6|2224.3|2224.6|2224.3|2225.1|2224.8|2224.4|2224.1|62
1633104690000|2021-10-01 16:11:30|2224.7|2224.4|2224.8|2224.5|2225.1|2224.8|2224.7|2224.4|23
1633104700000|2021-10-01 16:11:40|2224.7|2224.4|2224.7|2224.4|2225.1|2224.8|2224.4|2224.1|17
1633104710000|2021-10-01 16:11:50|2224.6|2224.3|2225.1|2224.8|2225.2|2224.9|2224.5|2224.2|20
1633104720000|2021-10-01 16:12:00|2225.3|2225|2224.8|2224.5|2225.5|2225.2|2224.7|2224.4|33
1633104730000|2021-10-01 16:12:10|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|27
1633104740000|2021-10-01 16:12:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225|2224.7|31
1633104750000|2021-10-01 16:12:30|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|29
1633104760000|2021-10-01 16:12:40|2225.8|2225.5|2225.2|2224.9|2225.8|2225.5|2225.2|2224.9|49
1633104770000|2021-10-01 16:12:50|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225.1|2224.8|27
1633104780000|2021-10-01 16:13:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|30
1633104790000|2021-10-01 16:13:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.3|2225|42
1633104800000|2021-10-01 16:13:20|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|27
1633104810000|2021-10-01 16:13:30|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|23
1633104820000|2021-10-01 16:13:40|2225.3|2225|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|23
1633104830000|2021-10-01 16:13:50|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.6|2224.3|49
1633104840000|2021-10-01 16:14:00|2225|2224.7|2225.3|2225|2225.3|2225|2224.7|2224.4|27
1633104850000|2021-10-01 16:14:10|2225.2|2224.9|2225.1|2224.8|2225.6|2225.3|2224.8|2224.5|53
1633104860000|2021-10-01 16:14:20|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|42
1633104870000|2021-10-01 16:14:30|2225.2|2224.9|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|44
1633104880000|2021-10-01 16:14:40|2225.3|2225|2225.3|2225|2225.5|2225.2|2224.9|2224.6|25
1633104890000|2021-10-01 16:14:50|2225.2|2224.9|2224.9|2224.6|2225.3|2225|2224.7|2224.4|20
1633104900000|2021-10-01 16:15:00|2225|2224.7|2225.3|2225|2225.4|2225.1|2224.4|2224.1|97
1633104910000|2021-10-01 16:15:10|2225.4|2225.1|2225.5|2225.2|2225.9|2225.6|2225.3|2225|58
1633104920000|2021-10-01 16:15:20|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225|2224.7|52
1633104930000|2021-10-01 16:15:30|2225.3|2225|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|11
1633104940000|2021-10-01 16:15:40|2225.3|2225|2225.3|2225|2225.3|2225|2224.9|2224.6|60
1633104950000|2021-10-01 16:15:50|2225.4|2225.1|2225.1|2224.8|2225.7|2225.4|2225.1|2224.8|39
1633104960000|2021-10-01 16:16:00|2225.2|2224.9|2224.4|2224.1|2225.3|2225|2224.2|2223.9|66
1633104970000|2021-10-01 16:16:10|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.7|2223.4|125
1633104980000|2021-10-01 16:16:20|2223.9|2223.6|2224|2223.7|2224.3|2224|2223.7|2223.4|61
1633104990000|2021-10-01 16:16:30|2223.9|2223.6|2223.8|2223.5|2224.1|2223.8|2223.5|2223.2|104
1633105000000|2021-10-01 16:16:40|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|52
1633105010000|2021-10-01 16:16:50|2224|2223.7|2224.5|2224.2|2224.6|2224.3|2223.7|2223.4|75
1633105020000|2021-10-01 16:17:00|2224.6|2224.3|2224.5|2224.2|2224.8|2224.5|2224.3|2224|46
1633105030000|2021-10-01 16:17:10|2224.4|2224.1|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|69
1633105040000|2021-10-01 16:17:20|2224.3|2224|2224.8|2224.5|2224.8|2224.5|2224.3|2224|22
1633105050000|2021-10-01 16:17:30|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|19
1633105060000|2021-10-01 16:17:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|27
1633105070000|2021-10-01 16:17:50|2224.7|2224.4|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|17
1633105080000|2021-10-01 16:18:00|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2223.8|2223.5|59
1633105090000|2021-10-01 16:18:10|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224|2223.7|14
1633105100000|2021-10-01 16:18:20|2224|2223.7|2224.3|2224|2224.5|2224.2|2224|2223.7|11
1633105110000|2021-10-01 16:18:30|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.2|2223.9|22
1633105120000|2021-10-01 16:18:40|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.1|2223.8|13
1633105130000|2021-10-01 16:18:50|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2224|2223.7|47
1633105140000|2021-10-01 16:19:00|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.8|2223.5|67
1633105150000|2021-10-01 16:19:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.4|2223.1|129
1633105160000|2021-10-01 16:19:20|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224|2223.7|18
1633105170000|2021-10-01 16:19:30|2224.1|2223.8|2224.9|2224.6|2224.9|2224.6|2224.1|2223.8|23
1633105180000|2021-10-01 16:19:40|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|23
1633105190000|2021-10-01 16:19:50|2224.7|2224.4|2224.1|2223.8|2224.7|2224.4|2224|2223.7|39
1633105200000|2021-10-01 16:20:00|2223.9|2223.6|2225.2|2224.9|2225.2|2224.9|2223.9|2223.6|79
1633105210000|2021-10-01 16:20:10|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|46
1633105220000|2021-10-01 16:20:20|2225.4|2225.1|2226.5|2226.2|2226.5|2226.2|2225.3|2225|63
1633105230000|2021-10-01 16:20:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.3|2226|46
1633105240000|2021-10-01 16:20:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|7
1633105250000|2021-10-01 16:20:50|2226.8|2226.5|2227.2|2226.9|2227.3|2227|2226.7|2226.4|55
1633105260000|2021-10-01 16:21:00|2227.1|2226.8|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|55
1633105270000|2021-10-01 16:21:10|2226.7|2226.4|2226.2|2225.9|2226.7|2226.4|2226|2225.7|33
1633105280000|2021-10-01 16:21:20|2226|2225.7|2225.9|2225.6|2226.2|2225.9|2225.6|2225.3|43
1633105290000|2021-10-01 16:21:30|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|6
1633105300000|2021-10-01 16:21:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|18
1633105310000|2021-10-01 16:21:50|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|20
1633105320000|2021-10-01 16:22:00|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|14
1633105330000|2021-10-01 16:22:10|2225.4|2225.1|2225.4|2225.1|2225.6|2225.3|2225.3|2225|28
1633105340000|2021-10-01 16:22:20|2225.5|2225.2|2225.8|2225.5|2226.1|2225.8|2225.5|2225.2|30
1633105350000|2021-10-01 16:22:30|2225.7|2225.4|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|62
1633105360000|2021-10-01 16:22:40|2225.5|2225.2|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|21
1633105370000|2021-10-01 16:22:50|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|4
1633105380000|2021-10-01 16:23:00|2226.6|2226.3|2226.6|2226.3|2227.2|2226.9|2226.6|2226.3|39
1633105390000|2021-10-01 16:23:10|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|7
1633105400000|2021-10-01 16:23:20|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2226.9|2226.6|15
1633105410000|2021-10-01 16:23:30|2227.3|2227|2227.8|2227.5|2227.9|2227.6|2227.2|2226.9|38
1633105420000|2021-10-01 16:23:40|2227.7|2227.4|2228.1|2227.8|2228.3|2228|2227.7|2227.4|68
1633105430000|2021-10-01 16:23:50|2228|2227.7|2228.4|2228.1|2228.6|2228.3|2228|2227.7|54
1633105440000|2021-10-01 16:24:00|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|42
1633105450000|2021-10-01 16:24:10|2228.4|2228.1|2228.2|2227.9|2228.9|2228.6|2228.1|2227.8|63
1633105460000|2021-10-01 16:24:20|2228.1|2227.8|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|38
1633105470000|2021-10-01 16:24:30|2228.2|2227.9|2228.2|2227.9|2228.5|2228.2|2228.1|2227.8|13
1633105480000|2021-10-01 16:24:40|2228|2227.7|2228.1|2227.8|2228.3|2228|2227.9|2227.6|18
1633105490000|2021-10-01 16:24:50|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|16
1633105500000|2021-10-01 16:25:00|2227.9|2227.6|2228.4|2228.1|2228.6|2228.3|2227.9|2227.6|30
1633105510000|2021-10-01 16:25:10|2228.3|2228|2228.6|2228.3|2228.8|2228.5|2228.2|2227.9|72
1633105520000|2021-10-01 16:25:20|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.3|2228|24
1633105530000|2021-10-01 16:25:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|33
1633105540000|2021-10-01 16:25:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|8
1633105550000|2021-10-01 16:25:50|2228.3|2228|2227.8|2227.5|2228.3|2228|2227.8|2227.5|19
1633105560000|2021-10-01 16:26:00|2227.5|2227.2|2228|2227.7|2228|2227.7|2227|2226.7|98
1633105570000|2021-10-01 16:26:10|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.5|2227.2|55
1633105580000|2021-10-01 16:26:20|2227.7|2227.4|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|16
1633105590000|2021-10-01 16:26:30|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|15
1633105600000|2021-10-01 16:26:40|2228.6|2228.3|2228.5|2228.2|2229|2228.7|2228.4|2228.1|33
1633105610000|2021-10-01 16:26:50|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.3|2228|21
1633105620000|2021-10-01 16:27:00|2228.3|2228|2228.1|2227.8|2228.5|2228.2|2228|2227.7|73
1633105630000|2021-10-01 16:27:10|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|34
1633105640000|2021-10-01 16:27:20|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.8|2227.5|28
1633105650000|2021-10-01 16:27:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|36
1633105660000|2021-10-01 16:27:40|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|28
1633105670000|2021-10-01 16:27:50|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|20
1633105680000|2021-10-01 16:28:00|2228.3|2228|2227.9|2227.6|2228.5|2228.2|2227.8|2227.5|116
1633105690000|2021-10-01 16:28:10|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.5|2227.2|203
1633105700000|2021-10-01 16:28:20|2227.7|2227.4|2227.7|2227.4|2228|2227.7|2227.6|2227.3|57
1633105710000|2021-10-01 16:28:30|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|47
1633105720000|2021-10-01 16:28:40|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|200
1633105730000|2021-10-01 16:28:50|2227.1|2226.8|2227|2226.7|2227.3|2227|2226.9|2226.6|160
1633105740000|2021-10-01 16:29:00|2226.9|2226.6|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|72
1633105750000|2021-10-01 16:29:10|2227.6|2227.3|2227.2|2226.9|2227.7|2227.4|2227.1|2226.8|28
1633105760000|2021-10-01 16:29:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|47
1633105770000|2021-10-01 16:29:30|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2227.1|2226.8|47
1633105780000|2021-10-01 16:29:40|2227.7|2227.4|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|41
1633105790000|2021-10-01 16:29:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|42
1633105800000|2021-10-01 16:30:00|2227.5|2227.2|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|52
1633105810000|2021-10-01 16:30:10|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|47
1633105820000|2021-10-01 16:30:20|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|59
1633105830000|2021-10-01 16:30:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|13
1633105840000|2021-10-01 16:30:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|15
1633105850000|2021-10-01 16:30:50|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|25
1633105860000|2021-10-01 16:31:00|2227.7|2227.4|2228.6|2228.3|2228.6|2228.3|2227.7|2227.4|58
1633105870000|2021-10-01 16:31:10|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.3|2228|30
1633105880000|2021-10-01 16:31:20|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.8|2228.5|50
1633105890000|2021-10-01 16:31:30|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|44
1633105900000|2021-10-01 16:31:40|2228.7|2228.4|2228.9|2228.6|2229.2|2228.9|2228.6|2228.3|55
1633105910000|2021-10-01 16:31:50|2229|2228.7|2228.4|2228.1|2229|2228.7|2228.4|2228.1|29
1633105920000|2021-10-01 16:32:00|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.7|2227.4|78
1633105930000|2021-10-01 16:32:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|20
1633105940000|2021-10-01 16:32:20|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|36
1633105950000|2021-10-01 16:32:30|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.8|2227.5|49
1633105960000|2021-10-01 16:32:40|2228.2|2227.9|2228.2|2227.9|2228.5|2228.2|2228.1|2227.8|41
1633105970000|2021-10-01 16:32:50|2228.3|2228|2228.3|2228|2228.6|2228.3|2228.2|2227.9|16
1633105980000|2021-10-01 16:33:00|2228.4|2228.1|2228.9|2228.6|2229.1|2228.8|2228.3|2228|41
1633105990000|2021-10-01 16:33:10|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|7
1633106000000|2021-10-01 16:33:20|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|41
1633106010000|2021-10-01 16:33:30|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|45
1633106020000|2021-10-01 16:33:40|2229.5|2229.2|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|24
1633106030000|2021-10-01 16:33:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633106040000|2021-10-01 16:34:00|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|63
1633106050000|2021-10-01 16:34:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|15
1633106060000|2021-10-01 16:34:20|2229.2|2228.9|2228.4|2228.1|2229.2|2228.9|2228.3|2228|29
1633106070000|2021-10-01 16:34:30|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228|2227.7|46
1633106080000|2021-10-01 16:34:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.3|2228|27
1633106090000|2021-10-01 16:34:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.3|2228|30
1633106100000|2021-10-01 16:35:00|2228.5|2228.2|2228.8|2228.5|2228.9|2228.6|2228.3|2228|26
1633106110000|2021-10-01 16:35:10|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.7|2228.4|40
1633106120000|2021-10-01 16:35:20|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.2|2227.9|31
1633106130000|2021-10-01 16:35:30|2228.2|2227.9|2228.9|2228.6|2229|2228.7|2228.2|2227.9|41
1633106140000|2021-10-01 16:35:40|2229|2228.7|2229|2228.7|2229.2|2228.9|2228.9|2228.6|21
1633106150000|2021-10-01 16:35:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1633106160000|2021-10-01 16:36:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2229|2228.7|2
1633106170000|2021-10-01 16:36:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.6|2228.3|12
1633106180000|2021-10-01 16:36:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|8
1633106190000|2021-10-01 16:36:30|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.8|2228.5|5
1633106200000|2021-10-01 16:36:40|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|3
1633106210000|2021-10-01 16:36:50|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|8
1633106220000|2021-10-01 16:37:00|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.7|2228.4|9
1633106230000|2021-10-01 16:37:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|8
1633106240000|2021-10-01 16:37:20|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|16
1633106250000|2021-10-01 16:37:30|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.6|2228.3|41
1633106260000|2021-10-01 16:37:40|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|14
1633106270000|2021-10-01 16:37:50|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.2|2227.9|22
1633106280000|2021-10-01 16:38:00|2228.4|2228.1|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|94
1633106290000|2021-10-01 16:38:10|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|19
1633106300000|2021-10-01 16:38:20|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.3|2228|23
1633106310000|2021-10-01 16:38:30|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.1|2227.8|42
1633106320000|2021-10-01 16:38:40|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|31
1633106330000|2021-10-01 16:38:50|2227.8|2227.5|2227|2226.7|2227.8|2227.5|2227|2226.7|61
1633106340000|2021-10-01 16:39:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|52
1633106350000|2021-10-01 16:39:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2225.8|2225.5|89
1633106360000|2021-10-01 16:39:20|2226.5|2226.2|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|27
1633106370000|2021-10-01 16:39:30|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.2|2225.9|31
1633106380000|2021-10-01 16:39:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|29
1633106390000|2021-10-01 16:39:50|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|64
1633106400000|2021-10-01 16:40:00|2226.6|2226.3|2227.1|2226.8|2227.5|2227.2|2226.6|2226.3|58
1633106410000|2021-10-01 16:40:10|2227.2|2226.9|2227.2|2226.9|2227.7|2227.4|2227.1|2226.8|44
1633106420000|2021-10-01 16:40:20|2227.1|2226.8|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|39
1633106430000|2021-10-01 16:40:30|2227.8|2227.5|2228.3|2228|2228.3|2228|2227.8|2227.5|37
1633106440000|2021-10-01 16:40:40|2228.1|2227.8|2228.6|2228.3|2228.8|2228.5|2228.1|2227.8|48
1633106450000|2021-10-01 16:40:50|2228.7|2228.4|2228.6|2228.3|2229.2|2228.9|2228.6|2228.3|40
1633106460000|2021-10-01 16:41:00|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.3|2228|45
1633106470000|2021-10-01 16:41:10|2228.8|2228.5|2229.1|2228.8|2229.3|2229|2228.8|2228.5|49
1633106480000|2021-10-01 16:41:20|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.5|2228.2|15
1633106490000|2021-10-01 16:41:30|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|5
1633106500000|2021-10-01 16:41:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|8
1633106510000|2021-10-01 16:41:50|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.6|2228.3|34
1633106520000|2021-10-01 16:42:00|2228.9|2228.6|2229|2228.7|2229.2|2228.9|2228.9|2228.6|44
1633106530000|2021-10-01 16:42:10|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.1|2227.8|35
1633106540000|2021-10-01 16:42:20|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.2|2227.9|42
1633106550000|2021-10-01 16:42:30|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|17
1633106560000|2021-10-01 16:42:40|2228.3|2228|2228.7|2228.4|2228.9|2228.6|2228.3|2228|15
1633106570000|2021-10-01 16:42:50|2228.6|2228.3|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|23
1633106580000|2021-10-01 16:43:00|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|33
1633106590000|2021-10-01 16:43:10|2228.3|2228|2227.7|2227.4|2228.3|2228|2227.6|2227.3|77
1633106600000|2021-10-01 16:43:20|2227.5|2227.2|2227.7|2227.4|2227.9|2227.6|2227.4|2227.1|50
1633106610000|2021-10-01 16:43:30|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|8
1633106620000|2021-10-01 16:43:40|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.7|2227.4|9
1633106630000|2021-10-01 16:43:50|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.9|2227.6|15
1633106640000|2021-10-01 16:44:00|2227.9|2227.6|2228.3|2228|2228.4|2228.1|2227.9|2227.6|8
1633106650000|2021-10-01 16:44:10|2228.2|2227.9|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|4
1633106660000|2021-10-01 16:44:20|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.5|2227.2|22
1633106670000|2021-10-01 16:44:30|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.7|2227.4|8
1633106680000|2021-10-01 16:44:40|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.7|2227.4|4
1633106690000|2021-10-01 16:44:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|10
1633106700000|2021-10-01 16:45:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.1|2227.8|29
1633106710000|2021-10-01 16:45:10|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.4|2228.1|27
1633106720000|2021-10-01 16:45:20|2229.1|2228.8|2228.8|2228.5|2229.8|2229.5|2228.8|2228.5|136
1633106730000|2021-10-01 16:45:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|40
1633106740000|2021-10-01 16:45:40|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.2|2227.9|27
1633106750000|2021-10-01 16:45:50|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|4
1633106760000|2021-10-01 16:46:00|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.3|2228|14
1633106770000|2021-10-01 16:46:10|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|14
1633106780000|2021-10-01 16:46:20|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|23
1633106790000|2021-10-01 16:46:30|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|14
1633106800000|2021-10-01 16:46:40|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|4
1633106810000|2021-10-01 16:46:50|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|4
1633106820000|2021-10-01 16:47:00|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|6
1633106830000|2021-10-01 16:47:10|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|5
1633106840000|2021-10-01 16:47:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|39
1633106850000|2021-10-01 16:47:30|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.2|2227.9|18
1633106860000|2021-10-01 16:47:40|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|7
1633106870000|2021-10-01 16:47:50|2228.4|2228.1|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|13
1633106880000|2021-10-01 16:48:00|2227.9|2227.6|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|17
1633106890000|2021-10-01 16:48:10|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|13
1633106900000|2021-10-01 16:48:20|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.6|2227.3|14
1633106910000|2021-10-01 16:48:30|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|7
1633106920000|2021-10-01 16:48:40|2227.6|2227.3|2227.8|2227.5|2228|2227.7|2227.6|2227.3|9
1633106930000|2021-10-01 16:48:50|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|29
1633106940000|2021-10-01 16:49:00|2227.5|2227.2|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|9
1633106950000|2021-10-01 16:49:10|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|12
1633106960000|2021-10-01 16:49:20|2227.7|2227.4|2227.9|2227.6|2228.1|2227.8|2227.6|2227.3|22
1633106970000|2021-10-01 16:49:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|7
1633106980000|2021-10-01 16:49:40|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|8
1633106990000|2021-10-01 16:49:50|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|5
1633107000000|2021-10-01 16:50:00|2228.2|2227.9|2228|2227.7|2228.4|2228.1|2227.9|2227.6|15
1633107010000|2021-10-01 16:50:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|19
1633107020000|2021-10-01 16:50:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1633107030000|2021-10-01 16:50:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|5
1633107040000|2021-10-01 16:50:40|2228|2227.7|2227.2|2226.9|2228.1|2227.8|2227.2|2226.9|26
1633107050000|2021-10-01 16:50:50|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|51
1633107060000|2021-10-01 16:51:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|16
1633107070000|2021-10-01 16:51:10|2227.4|2227.1|2226.9|2226.6|2227.5|2227.2|2226.7|2226.4|94
1633107080000|2021-10-01 16:51:20|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|17
1633107090000|2021-10-01 16:51:30|2226.6|2226.3|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|44
1633107100000|2021-10-01 16:51:40|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|30
1633107110000|2021-10-01 16:51:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|49
1633107120000|2021-10-01 16:52:00|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|15
1633107130000|2021-10-01 16:52:10|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.3|2226|52
1633107140000|2021-10-01 16:52:20|2226.3|2226|2226.1|2225.8|2226.5|2226.2|2225.9|2225.6|50
1633107150000|2021-10-01 16:52:30|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.7|2225.4|35
1633107160000|2021-10-01 16:52:40|2226|2225.7|2226.7|2226.4|2226.9|2226.6|2225.9|2225.6|60
1633107170000|2021-10-01 16:52:50|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|16
1633107180000|2021-10-01 16:53:00|2226.7|2226.4|2227.4|2227.1|2227.5|2227.2|2226.6|2226.3|36
1633107190000|2021-10-01 16:53:10|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.4|2227.1|57
1633107200000|2021-10-01 16:53:20|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.7|2227.4|41
1633107210000|2021-10-01 16:53:30|2228.1|2227.8|2228.3|2228|2228.3|2228|2228|2227.7|21
1633107220000|2021-10-01 16:53:40|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|28
1633107230000|2021-10-01 16:53:50|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.3|2228|14
1633107240000|2021-10-01 16:54:00|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.6|2228.3|49
1633107250000|2021-10-01 16:54:10|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.3|2228|10
1633107260000|2021-10-01 16:54:20|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228.3|2228|28
1633107270000|2021-10-01 16:54:30|2228.7|2228.4|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|9
1633107280000|2021-10-01 16:54:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|8
1633107290000|2021-10-01 16:54:50|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2228.3|2228|25
1633107300000|2021-10-01 16:55:00|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.4|2228.1|62
1633107310000|2021-10-01 16:55:10|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|24
1633107320000|2021-10-01 16:55:20|2228.3|2228|2227.7|2227.4|2228.3|2228|2227.5|2227.2|63
1633107330000|2021-10-01 16:55:30|2227.8|2227.5|2228|2227.7|2228.2|2227.9|2227.8|2227.5|34
1633107340000|2021-10-01 16:55:40|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228|2227.7|20
1633107350000|2021-10-01 16:55:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.1|2227.8|11
1633107360000|2021-10-01 16:56:00|2228.4|2228.1|2227.7|2227.4|2228.4|2228.1|2227.6|2227.3|7
1633107370000|2021-10-01 16:56:10|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|23
1633107380000|2021-10-01 16:56:20|2227.7|2227.4|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|16
1633107390000|2021-10-01 16:56:30|2227.5|2227.2|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|22
1633107400000|2021-10-01 16:56:40|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|8
1633107410000|2021-10-01 16:56:50|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|5
1633107420000|2021-10-01 16:57:00|2228.2|2227.9|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|21
1633107430000|2021-10-01 16:57:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.3|2227|16
1633107440000|2021-10-01 16:57:20|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.7|2227.4|18
1633107450000|2021-10-01 16:57:30|2227.8|2227.5|2227.6|2227.3|2228|2227.7|2227.6|2227.3|12
1633107460000|2021-10-01 16:57:40|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|9
1633107470000|2021-10-01 16:57:50|2228|2227.7|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|26
1633107480000|2021-10-01 16:58:00|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|41
1633107490000|2021-10-01 16:58:10|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.2|2226.9|14
1633107500000|2021-10-01 16:58:20|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|28
1633107510000|2021-10-01 16:58:30|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.3|2227|8
1633107520000|2021-10-01 16:58:40|2227.4|2227.1|2227.3|2227|2227.8|2227.5|2227.3|2227|17
1633107530000|2021-10-01 16:58:50|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227|2226.7|28
1633107540000|2021-10-01 16:59:00|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227|2226.7|52
1633107550000|2021-10-01 16:59:10|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.8|2226.5|31
1633107560000|2021-10-01 16:59:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|17
1633107570000|2021-10-01 16:59:30|2226.6|2226.3|2227.1|2226.8|2227.2|2226.9|2226.6|2226.3|14
1633107580000|2021-10-01 16:59:40|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|16
1633107590000|2021-10-01 16:59:50|2227.4|2227.1|2227.3|2227|2227.7|2227.4|2227.3|2227|17
1633107600000|2021-10-01 17:00:00|2227.6|2227.3|2227.2|2226.9|2227.8|2227.5|2227.2|2226.9|42
1633107610000|2021-10-01 17:00:10|2227.3|2227|2226.8|2226.5|2227.5|2227.2|2226.8|2226.5|52
1633107620000|2021-10-01 17:00:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.6|2226.3|22
1633107630000|2021-10-01 17:00:30|2226.9|2226.6|2226.4|2226.1|2227.2|2226.9|2226.4|2226.1|74
1633107640000|2021-10-01 17:00:40|2226.3|2226|2225.5|2225.2|2226.4|2226.1|2225.3|2225|91
1633107650000|2021-10-01 17:00:50|2225.4|2225.1|2225|2224.7|2225.5|2225.2|2224.8|2224.5|101
1633107660000|2021-10-01 17:01:00|2224.8|2224.5|2225.8|2225.5|2225.9|2225.6|2224.8|2224.5|79
1633107670000|2021-10-01 17:01:10|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.3|2225|74
1633107680000|2021-10-01 17:01:20|2226.6|2226.3|2226.5|2226.2|2227|2226.7|2226.4|2226.1|60
1633107690000|2021-10-01 17:01:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|57
1633107700000|2021-10-01 17:01:40|2226.7|2226.4|2227.7|2227.4|2227.7|2227.4|2226.6|2226.3|45
1633107710000|2021-10-01 17:01:50|2227.8|2227.5|2227.9|2227.6|2228.1|2227.8|2227.6|2227.3|111
1633107720000|2021-10-01 17:02:00|2228|2227.7|2228.2|2227.9|2228.3|2228|2227.3|2227|114
1633107730000|2021-10-01 17:02:10|2228.3|2228|2228.9|2228.6|2229|2228.7|2228.3|2228|126
1633107740000|2021-10-01 17:02:20|2229|2228.7|2228.1|2227.8|2229|2228.7|2227.9|2227.6|62
1633107750000|2021-10-01 17:02:30|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.2|2226.9|37
1633107760000|2021-10-01 17:02:40|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.6|2227.3|217
1633107770000|2021-10-01 17:02:50|2227.9|2227.6|2228.1|2227.8|2228.5|2228.2|2227.9|2227.6|164
1633107780000|2021-10-01 17:03:00|2227.8|2227.5|2228.5|2228.2|2228.5|2228.2|2227.7|2227.4|74
1633107790000|2021-10-01 17:03:10|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.9|2227.6|25
1633107800000|2021-10-01 17:03:20|2227.9|2227.6|2227.6|2227.3|2228.1|2227.8|2227.6|2227.3|60
1633107810000|2021-10-01 17:03:30|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.1|2226.8|42
1633107820000|2021-10-01 17:03:40|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2227.8|2227.5|28
1633107830000|2021-10-01 17:03:50|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.2|2227.9|27
1633107840000|2021-10-01 17:04:00|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|16
1633107850000|2021-10-01 17:04:10|2227.7|2227.4|2227.8|2227.5|2228.1|2227.8|2227.5|2227.2|25
1633107860000|2021-10-01 17:04:20|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.7|2227.4|5
1633107870000|2021-10-01 17:04:30|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.4|2227.1|96
1633107880000|2021-10-01 17:04:40|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|31
1633107890000|2021-10-01 17:04:50|2227.7|2227.4|2227.7|2227.4|2228|2227.7|2227.6|2227.3|26
1633107900000|2021-10-01 17:05:00|2227.6|2227.3|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|32
1633107910000|2021-10-01 17:05:10|2227.5|2227.2|2228.1|2227.8|2228.3|2228|2227.5|2227.2|32
1633107920000|2021-10-01 17:05:20|2227.8|2227.5|2228.3|2228|2228.3|2228|2227.7|2227.4|51
1633107930000|2021-10-01 17:05:30|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|1
1633107940000|2021-10-01 17:05:40|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|11
1633107950000|2021-10-01 17:05:50|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.2|2227.9|33
1633107960000|2021-10-01 17:06:00|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|46
1633107970000|2021-10-01 17:06:10|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.4|2228.1|17
1633107980000|2021-10-01 17:06:20|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|18
1633107990000|2021-10-01 17:06:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|9
1633108000000|2021-10-01 17:06:40|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.7|2228.4|27
1633108010000|2021-10-01 17:06:50|2228.9|2228.6|2229.2|2228.9|2229.3|2229|2228.9|2228.6|49
1633108020000|2021-10-01 17:07:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|14
1633108030000|2021-10-01 17:07:10|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|43
1633108040000|2021-10-01 17:07:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|29
1633108050000|2021-10-01 17:07:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|39
1633108060000|2021-10-01 17:07:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|23
1633108070000|2021-10-01 17:07:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|15
1633108080000|2021-10-01 17:08:00|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|31
1633108090000|2021-10-01 17:08:10|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.4|2228.1|91
1633108100000|2021-10-01 17:08:20|2228.6|2228.3|2228.6|2228.3|2228.9|2228.6|2228.4|2228.1|42
1633108110000|2021-10-01 17:08:30|2228.7|2228.4|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|9
1633108120000|2021-10-01 17:08:40|2228.7|2228.4|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|40
1633108130000|2021-10-01 17:08:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|8
1633108140000|2021-10-01 17:09:00|2229.4|2229.1|2229.9|2229.6|2230.1|2229.8|2229.4|2229.1|214
1633108150000|2021-10-01 17:09:10|2229.8|2229.5|2230.3|2230|2230.4|2230.1|2229.8|2229.5|62
1633108160000|2021-10-01 17:09:20|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|102
1633108170000|2021-10-01 17:09:30|2230.8|2230.5|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|117
1633108180000|2021-10-01 17:09:40|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|88
1633108190000|2021-10-01 17:09:50|2231.7|2231.4|2232.2|2231.9|2232.4|2232.1|2231.6|2231.3|144
1633108200000|2021-10-01 17:10:00|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.1|2231.8|237
1633108210000|2021-10-01 17:10:10|2232.8|2232.5|2232.6|2232.3|2232.9|2232.6|2232.3|2232|103
1633108220000|2021-10-01 17:10:20|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.3|2232|32
1633108230000|2021-10-01 17:10:30|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.7|2231.4|67
1633108240000|2021-10-01 17:10:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.7|2231.4|28
1633108250000|2021-10-01 17:10:50|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|18
1633108260000|2021-10-01 17:11:00|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|33
1633108270000|2021-10-01 17:11:10|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|15
1633108280000|2021-10-01 17:11:20|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|32
1633108290000|2021-10-01 17:11:30|2231.3|2231|2231.3|2231|2231.3|2231|2230.9|2230.6|114
1633108300000|2021-10-01 17:11:40|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|43
1633108310000|2021-10-01 17:11:50|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|27
1633108320000|2021-10-01 17:12:00|2231.7|2231.4|2232.1|2231.8|2232.2|2231.9|2231.7|2231.4|43
1633108330000|2021-10-01 17:12:10|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.8|2231.5|9
1633108340000|2021-10-01 17:12:20|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.6|2231.3|45
1633108350000|2021-10-01 17:12:30|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.6|2231.3|28
1633108360000|2021-10-01 17:12:40|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|25
1633108370000|2021-10-01 17:12:50|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|31
1633108380000|2021-10-01 17:13:00|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|22
1633108390000|2021-10-01 17:13:10|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|67
1633108400000|2021-10-01 17:13:20|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|67
1633108410000|2021-10-01 17:13:30|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|72
1633108420000|2021-10-01 17:13:40|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|26
1633108430000|2021-10-01 17:13:50|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.7|2232.4|78
1633108440000|2021-10-01 17:14:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|54
1633108450000|2021-10-01 17:14:10|2232.6|2232.3|2232.8|2232.5|2233|2232.7|2232.6|2232.3|33
1633108460000|2021-10-01 17:14:20|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|34
1633108470000|2021-10-01 17:14:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|35
1633108480000|2021-10-01 17:14:40|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|33
1633108490000|2021-10-01 17:14:50|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|47
1633108500000|2021-10-01 17:15:00|2233|2232.7|2233.1|2232.8|2233.6|2233.3|2233|2232.7|79
1633108510000|2021-10-01 17:15:10|2233.2|2232.9|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|18
1633108520000|2021-10-01 17:15:20|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|27
1633108530000|2021-10-01 17:15:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|20
1633108540000|2021-10-01 17:15:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|35
1633108550000|2021-10-01 17:15:50|2232.7|2232.4|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|27
1633108560000|2021-10-01 17:16:00|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|32
1633108570000|2021-10-01 17:16:10|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|71
1633108580000|2021-10-01 17:16:20|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|17
1633108590000|2021-10-01 17:16:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|9
1633108600000|2021-10-01 17:16:40|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.3|2232|52
1633108610000|2021-10-01 17:16:50|2232.5|2232.2|2231.8|2231.5|2232.6|2232.3|2231.7|2231.4|18
1633108620000|2021-10-01 17:17:00|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|29
1633108630000|2021-10-01 17:17:10|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|21
1633108640000|2021-10-01 17:17:20|||||||||2
1633108650000|2021-10-01 17:17:30|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|38
1633108660000|2021-10-01 17:17:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|21
1633108670000|2021-10-01 17:17:50|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|6
1633108680000|2021-10-01 17:18:00|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232|2231.7|37
1633108690000|2021-10-01 17:18:10|2232|2231.7|2232.2|2231.9|2232.4|2232.1|2232|2231.7|87
1633108700000|2021-10-01 17:18:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.8|2231.5|20
1633108710000|2021-10-01 17:18:30|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.9|2231.6|19
1633108720000|2021-10-01 17:18:40|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|20
1633108730000|2021-10-01 17:18:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|8
1633108740000|2021-10-01 17:19:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|13
1633108750000|2021-10-01 17:19:10|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232|2231.7|55
1633108760000|2021-10-01 17:19:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|29
1633108770000|2021-10-01 17:19:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|44
1633108780000|2021-10-01 17:19:40|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|20
1633108790000|2021-10-01 17:19:50|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|33
1633108800000|2021-10-01 17:20:00|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|51
1633108810000|2021-10-01 17:20:10|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|45
1633108820000|2021-10-01 17:20:20|2232.5|2232.2|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|67
1633108830000|2021-10-01 17:20:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|15
1633108840000|2021-10-01 17:20:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.3|2232|44
1633108850000|2021-10-01 17:20:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|30
1633108860000|2021-10-01 17:21:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232|2231.7|61
1633108870000|2021-10-01 17:21:10|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|26
1633108880000|2021-10-01 17:21:20|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|9
1633108890000|2021-10-01 17:21:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|11
1633108900000|2021-10-01 17:21:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|17
1633108910000|2021-10-01 17:21:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|17
1633108920000|2021-10-01 17:22:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|9
1633108930000|2021-10-01 17:22:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|15
1633108940000|2021-10-01 17:22:20|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|45
1633108950000|2021-10-01 17:22:30|||||||||28
1633108960000|2021-10-01 17:22:40|2232.8|2232.5|2233.4|2233.1|2233.5|2233.2|2232.8|2232.5|88
1633108970000|2021-10-01 17:22:50|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|132
1633108980000|2021-10-01 17:23:00|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|40
1633108990000|2021-10-01 17:23:10|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|30
1633109000000|2021-10-01 17:23:20|2233.8|2233.5|2234.3|2234|2234.4|2234.1|2233.8|2233.5|48
1633109010000|2021-10-01 17:23:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234|2233.7|48
1633109020000|2021-10-01 17:23:40|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|35
1633109030000|2021-10-01 17:23:50|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|33
1633109040000|2021-10-01 17:24:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|118
1633109050000|2021-10-01 17:24:10|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|74
1633109060000|2021-10-01 17:24:20|2235.2|2234.9|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|106
1633109070000|2021-10-01 17:24:30|2235.5|2235.2|2234.8|2234.5|2235.5|2235.2|2234.7|2234.4|66
1633109080000|2021-10-01 17:24:40|2234.9|2234.6|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|50
1633109090000|2021-10-01 17:24:50|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|75
1633109100000|2021-10-01 17:25:00|2235.4|2235.1|2236|2235.7|2236|2235.7|2235.3|2235|199
1633109110000|2021-10-01 17:25:10|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|77
1633109120000|2021-10-01 17:25:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|52
1633109130000|2021-10-01 17:25:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|81
1633109140000|2021-10-01 17:25:40|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|42
1633109150000|2021-10-01 17:25:50|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|66
1633109160000|2021-10-01 17:26:00|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|104
1633109170000|2021-10-01 17:26:10|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|37
1633109180000|2021-10-01 17:26:20|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.1|2234.8|28
1633109190000|2021-10-01 17:26:30|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|21
1633109200000|2021-10-01 17:26:40|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|53
1633109210000|2021-10-01 17:26:50|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.8|2234.5|81
1633109220000|2021-10-01 17:27:00|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|57
1633109230000|2021-10-01 17:27:10|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2234.9|2234.6|49
1633109240000|2021-10-01 17:27:20|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|39
1633109250000|2021-10-01 17:27:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|25
1633109260000|2021-10-01 17:27:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|21
1633109270000|2021-10-01 17:27:50|2235.7|2235.4|2235.8|2235.5|2236|2235.7|2235.6|2235.3|35
1633109280000|2021-10-01 17:28:00|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|38
1633109290000|2021-10-01 17:28:10|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|41
1633109300000|2021-10-01 17:28:20|2235.9|2235.6|2236.2|2235.9|2236.3|2236|2235.9|2235.6|66
1633109310000|2021-10-01 17:28:30|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|28
1633109320000|2021-10-01 17:28:40|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|46
1633109330000|2021-10-01 17:28:50|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|125
1633109340000|2021-10-01 17:29:00|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.3|2236|46
1633109350000|2021-10-01 17:29:10|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|40
1633109360000|2021-10-01 17:29:20|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|102
1633109370000|2021-10-01 17:29:30|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2235.8|2235.5|50
1633109380000|2021-10-01 17:29:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|16
1633109390000|2021-10-01 17:29:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|34
1633109400000|2021-10-01 17:30:00|2236.3|2236|2236|2235.7|2236.5|2236.2|2236|2235.7|134
1633109410000|2021-10-01 17:30:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|40
1633109420000|2021-10-01 17:30:20|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.6|2235.3|40
1633109430000|2021-10-01 17:30:30|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|14
1633109440000|2021-10-01 17:30:40|2236|2235.7|2237.1|2236.8|2237.1|2236.8|2236|2235.7|144
1633109450000|2021-10-01 17:30:50|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|187
1633109460000|2021-10-01 17:31:00|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|83
1633109470000|2021-10-01 17:31:10|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|58
1633109480000|2021-10-01 17:31:20|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|78
1633109490000|2021-10-01 17:31:30|2237.5|2237.2|2237.1|2236.8|2237.6|2237.3|2237|2236.7|48
1633109500000|2021-10-01 17:31:40|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|54
1633109510000|2021-10-01 17:31:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|40
1633109520000|2021-10-01 17:32:00|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|131
1633109530000|2021-10-01 17:32:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|59
1633109540000|2021-10-01 17:32:20|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.5|2237.2|65
1633109550000|2021-10-01 17:32:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|42
1633109560000|2021-10-01 17:32:40|2238.1|2237.8|2238.4|2238.1|2238.5|2238.2|2238|2237.7|180
1633109570000|2021-10-01 17:32:50|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|50
1633109580000|2021-10-01 17:33:00|2238.5|2238.2|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|97
1633109590000|2021-10-01 17:33:10|2239|2238.7|2239.5|2239.2|2239.6|2239.3|2239|2238.7|91
1633109600000|2021-10-01 17:33:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.3|2239|55
1633109610000|2021-10-01 17:33:30|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|81
1633109620000|2021-10-01 17:33:40|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|85
1633109630000|2021-10-01 17:33:50|2240|2239.7|2240.6|2240.3|2240.6|2240.3|2240|2239.7|119
1633109640000|2021-10-01 17:34:00|2240.5|2240.2|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|173
1633109650000|2021-10-01 17:34:10|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|44
1633109660000|2021-10-01 17:34:20|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|33
1633109670000|2021-10-01 17:34:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|25
1633109680000|2021-10-01 17:34:40|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|32
1633109690000|2021-10-01 17:34:50|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|49
1633109700000|2021-10-01 17:35:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|57
1633109710000|2021-10-01 17:35:10|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.7|2240.4|71
1633109720000|2021-10-01 17:35:20|2240.9|2240.6|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|168
1633109730000|2021-10-01 17:35:30|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|172
1633109740000|2021-10-01 17:35:40|2241.2|2240.9|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|58
1633109750000|2021-10-01 17:35:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|46
1633109760000|2021-10-01 17:36:00|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|101
1633109770000|2021-10-01 17:36:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|105
1633109780000|2021-10-01 17:36:20|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2240.2|2239.9|23
1633109790000|2021-10-01 17:36:30|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|26
1633109800000|2021-10-01 17:36:40|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|23
1633109810000|2021-10-01 17:36:50|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|13
1633109820000|2021-10-01 17:37:00|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|60
1633109830000|2021-10-01 17:37:10|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|57
1633109840000|2021-10-01 17:37:20|2239.8|2239.5|2240.2|2239.9|2240.3|2240|2239.8|2239.5|92
1633109850000|2021-10-01 17:37:30|2240|2239.7|2239.7|2239.4|2240.3|2240|2239.7|2239.4|252
1633109860000|2021-10-01 17:37:40|2239.8|2239.5|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|57
1633109870000|2021-10-01 17:37:50|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|23
1633109880000|2021-10-01 17:38:00|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.3|2240|29
1633109890000|2021-10-01 17:38:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|14
1633109900000|2021-10-01 17:38:20|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|16
1633109910000|2021-10-01 17:38:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|21
1633109920000|2021-10-01 17:38:40|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|28
1633109930000|2021-10-01 17:38:50|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|16
1633109940000|2021-10-01 17:39:00|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|31
1633109950000|2021-10-01 17:39:10|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|14
1633109960000|2021-10-01 17:39:20|2240.9|2240.6|2241.3|2241|2241.4|2241.1|2240.8|2240.5|58
1633109970000|2021-10-01 17:39:30|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|31
1633109980000|2021-10-01 17:39:40|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|19
1633109990000|2021-10-01 17:39:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|7
1633110000000|2021-10-01 17:40:00|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.5|2241.2|76
1633110010000|2021-10-01 17:40:10|2242.1|2241.8|2242.5|2242.2|2242.7|2242.4|2242.1|2241.8|134
1633110020000|2021-10-01 17:40:20|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|43
1633110030000|2021-10-01 17:40:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|47
1633110040000|2021-10-01 17:40:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|38
1633110050000|2021-10-01 17:40:50|2242.1|2241.8|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|53
1633110060000|2021-10-01 17:41:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|58
1633110070000|2021-10-01 17:41:10|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|36
1633110080000|2021-10-01 17:41:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|46
1633110090000|2021-10-01 17:41:30|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|98
1633110100000|2021-10-01 17:41:40|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.1|2242.8|73
1633110110000|2021-10-01 17:41:50|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.5|2242.2|114
1633110120000|2021-10-01 17:42:00|2242.6|2242.3|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|45
1633110130000|2021-10-01 17:42:10|2242|2241.7|2241.2|2240.9|2242.1|2241.8|2241.2|2240.9|108
1633110140000|2021-10-01 17:42:20|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.7|2240.4|165
1633110150000|2021-10-01 17:42:30|2240.9|2240.6|2241.6|2241.3|2241.7|2241.4|2240.9|2240.6|48
1633110160000|2021-10-01 17:42:40|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|61
1633110170000|2021-10-01 17:42:50|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241|2240.7|22
1633110180000|2021-10-01 17:43:00|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2241|2240.7|20
1633110190000|2021-10-01 17:43:10|2241.4|2241.1|2241|2240.7|2241.6|2241.3|2241|2240.7|41
1633110200000|2021-10-01 17:43:20|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241.1|2240.8|19
1633110210000|2021-10-01 17:43:30|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|18
1633110220000|2021-10-01 17:43:40|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|51
1633110230000|2021-10-01 17:43:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|19
1633110240000|2021-10-01 17:44:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|39
1633110250000|2021-10-01 17:44:10|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|7
1633110260000|2021-10-01 17:44:20|2241|2240.7|2241.3|2241|2241.5|2241.2|2240.9|2240.6|32
1633110270000|2021-10-01 17:44:30|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|39
1633110280000|2021-10-01 17:44:40|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.2|2240.9|40
1633110290000|2021-10-01 17:44:50|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|39
1633110300000|2021-10-01 17:45:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.2|2240.9|33
1633110310000|2021-10-01 17:45:10|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|39
1633110320000|2021-10-01 17:45:20|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|83
1633110330000|2021-10-01 17:45:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|35
1633110340000|2021-10-01 17:45:40|2240.8|2240.5|2241|2240.7|2241.3|2241|2240.8|2240.5|25
1633110350000|2021-10-01 17:45:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|55
1633110360000|2021-10-01 17:46:00|2241.2|2240.9|2241.5|2241.2|2241.6|2241.3|2241.1|2240.8|44
1633110370000|2021-10-01 17:46:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|23
1633110380000|2021-10-01 17:46:20|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|25
1633110390000|2021-10-01 17:46:30|2241.1|2240.8|2241.7|2241.4|2241.8|2241.5|2241.1|2240.8|46
1633110400000|2021-10-01 17:46:40|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|14
1633110410000|2021-10-01 17:46:50|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|11
1633110420000|2021-10-01 17:47:00|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|63
1633110430000|2021-10-01 17:47:10|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|16
1633110440000|2021-10-01 17:47:20|2241.6|2241.3|2242|2241.7|2242.1|2241.8|2241.5|2241.2|48
1633110450000|2021-10-01 17:47:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|13
1633110460000|2021-10-01 17:47:40|2242|2241.7|2242.3|2242|2242.3|2242|2241.9|2241.6|86
1633110470000|2021-10-01 17:47:50|2242.2|2241.9|2242.9|2242.6|2243|2242.7|2242.2|2241.9|98
1633110480000|2021-10-01 17:48:00|2243|2242.7|2243.2|2242.9|2243.4|2243.1|2242.9|2242.6|137
1633110490000|2021-10-01 17:48:10|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.6|2242.3|68
1633110500000|2021-10-01 17:48:20|2243|2242.7|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|83
1633110510000|2021-10-01 17:48:30|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|52
1633110520000|2021-10-01 17:48:40|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|59
1633110530000|2021-10-01 17:48:50|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|12
1633110540000|2021-10-01 17:49:00|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.7|2242.4|15
1633110550000|2021-10-01 17:49:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|17
1633110560000|2021-10-01 17:49:20|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.7|2242.4|47
1633110570000|2021-10-01 17:49:30|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|34
1633110580000|2021-10-01 17:49:40|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.9|2242.6|13
1633110590000|2021-10-01 17:49:50|2243.3|2243|2243|2242.7|2243.3|2243|2242.9|2242.6|18
1633110600000|2021-10-01 17:50:00|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|51
1633110610000|2021-10-01 17:50:10|2242.5|2242.2|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|99
1633110620000|2021-10-01 17:50:20|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|45
1633110630000|2021-10-01 17:50:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.3|2241|50
1633110640000|2021-10-01 17:50:40|2241.6|2241.3|2242.5|2242.2|2242.6|2242.3|2241.6|2241.3|151
1633110650000|2021-10-01 17:50:50|2242.6|2242.3|2242.7|2242.4|2243|2242.7|2242.5|2242.2|41
1633110660000|2021-10-01 17:51:00|2242.8|2242.5|2242|2241.7|2242.8|2242.5|2241.9|2241.6|78
1633110670000|2021-10-01 17:51:10|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|50
1633110680000|2021-10-01 17:51:20|2241.7|2241.4|2241.6|2241.3|2241.9|2241.6|2241.5|2241.2|65
1633110690000|2021-10-01 17:51:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|38
1633110700000|2021-10-01 17:51:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|26
1633110710000|2021-10-01 17:51:50|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|41
1633110720000|2021-10-01 17:52:00|2241.8|2241.5|2241.3|2241|2242|2241.7|2241.3|2241|83
1633110730000|2021-10-01 17:52:10|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|34
1633110740000|2021-10-01 17:52:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|19
1633110750000|2021-10-01 17:52:30|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|27
1633110760000|2021-10-01 17:52:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|53
1633110770000|2021-10-01 17:52:50|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|12
1633110780000|2021-10-01 17:53:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|69
1633110790000|2021-10-01 17:53:10|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|31
1633110800000|2021-10-01 17:53:20|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|9
1633110810000|2021-10-01 17:53:30|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|19
1633110820000|2021-10-01 17:53:40|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|30
1633110830000|2021-10-01 17:53:50|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.3|2241|37
1633110840000|2021-10-01 17:54:00|2241.5|2241.2|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|13
1633110850000|2021-10-01 17:54:10|2241.3|2241|2241.7|2241.4|2241.7|2241.4|2241.3|2241|30
1633110860000|2021-10-01 17:54:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|6
1633110870000|2021-10-01 17:54:30|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.5|2241.2|57
1633110880000|2021-10-01 17:54:40|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|10
1633110890000|2021-10-01 17:54:50|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|22
1633110900000|2021-10-01 17:55:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|24
1633110910000|2021-10-01 17:55:10|2241.9|2241.6|2241.7|2241.4|2242.3|2242|2241.7|2241.4|78
1633110920000|2021-10-01 17:55:20|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|23
1633110930000|2021-10-01 17:55:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|23
1633110940000|2021-10-01 17:55:40|2241.9|2241.6|2241|2240.7|2242|2241.7|2241|2240.7|226
1633110950000|2021-10-01 17:55:50|2240.9|2240.6|2241.3|2241|2241.7|2241.4|2240.8|2240.5|102
1633110960000|2021-10-01 17:56:00|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|47
1633110970000|2021-10-01 17:56:10|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.1|2240.8|39
1633110980000|2021-10-01 17:56:20|2241.1|2240.8|2241.7|2241.4|2241.9|2241.6|2241.1|2240.8|44
1633110990000|2021-10-01 17:56:30|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.2|2240.9|53
1633111000000|2021-10-01 17:56:40|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.3|2241|17
1633111010000|2021-10-01 17:56:50|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|33
1633111020000|2021-10-01 17:57:00|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|55
1633111030000|2021-10-01 17:57:10|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.3|2241|45
1633111040000|2021-10-01 17:57:20|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.8|2240.5|49
1633111050000|2021-10-01 17:57:30|2241|2240.7|2241.6|2241.3|2241.7|2241.4|2241|2240.7|40
1633111060000|2021-10-01 17:57:40|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|23
1633111070000|2021-10-01 17:57:50|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|27
1633111080000|2021-10-01 17:58:00|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|18
1633111090000|2021-10-01 17:58:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|16
1633111100000|2021-10-01 17:58:20|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|11
1633111110000|2021-10-01 17:58:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|110
1633111120000|2021-10-01 17:58:40|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|10
1633111130000|2021-10-01 17:58:50|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.7|2240.4|17
1633111140000|2021-10-01 17:59:00|2241.3|2241|2241.1|2240.8|2241.3|2241|2240.8|2240.5|52
1633111150000|2021-10-01 17:59:10|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|47
1633111160000|2021-10-01 17:59:20|2241.4|2241.1|2240.8|2240.5|2241.4|2241.1|2240.7|2240.4|32
1633111170000|2021-10-01 17:59:30|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|44
1633111180000|2021-10-01 17:59:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|22
1633111190000|2021-10-01 17:59:50|2240.9|2240.6|2241|2240.7|2241.3|2241|2240.9|2240.6|23
1633111200000|2021-10-01 18:00:00|2241.1|2240.8|2241.8|2241.5|2241.8|2241.5|2241.1|2240.8|104
1633111210000|2021-10-01 18:00:10|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|115
1633111220000|2021-10-01 18:00:20|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.3|2241|147
1633111230000|2021-10-01 18:00:30|2241.6|2241.3|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|51
1633111240000|2021-10-01 18:00:40|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|37
1633111250000|2021-10-01 18:00:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|15
1633111260000|2021-10-01 18:01:00|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|97
1633111270000|2021-10-01 18:01:10|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|66
1633111280000|2021-10-01 18:01:20|2241.2|2240.9|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|57
1633111290000|2021-10-01 18:01:30|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|68
1633111300000|2021-10-01 18:01:40|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|22
1633111310000|2021-10-01 18:01:50|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|36
1633111320000|2021-10-01 18:02:00|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.3|2241|27
1633111330000|2021-10-01 18:02:10|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|49
1633111340000|2021-10-01 18:02:20|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241|2240.7|63
1633111350000|2021-10-01 18:02:30|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|58
1633111360000|2021-10-01 18:02:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|22
1633111370000|2021-10-01 18:02:50|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|21
1633111380000|2021-10-01 18:03:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|29
1633111390000|2021-10-01 18:03:10|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|30
1633111400000|2021-10-01 18:03:20|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|17
1633111410000|2021-10-01 18:03:30|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|34
1633111420000|2021-10-01 18:03:40|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|39
1633111430000|2021-10-01 18:03:50|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|32
1633111440000|2021-10-01 18:04:00|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.5|2241.2|113
1633111450000|2021-10-01 18:04:10|2241.8|2241.5|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|33
1633111460000|2021-10-01 18:04:20|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|13
1633111470000|2021-10-01 18:04:30|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|25
1633111480000|2021-10-01 18:04:40|2242.3|2242|2242.4|2242.1|2242.6|2242.3|2242.3|2242|39
1633111490000|2021-10-01 18:04:50|2242.5|2242.2|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|27
1633111500000|2021-10-01 18:05:00|2241.8|2241.5|2242.7|2242.4|2242.7|2242.4|2241.8|2241.5|46
1633111510000|2021-10-01 18:05:10|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|52
1633111520000|2021-10-01 18:05:20|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|25
1633111530000|2021-10-01 18:05:30|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243|2242.7|28
1633111540000|2021-10-01 18:05:40|2243.4|2243.1|2243|2242.7|2243.5|2243.2|2243|2242.7|82
1633111550000|2021-10-01 18:05:50|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|38
1633111560000|2021-10-01 18:06:00|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243|2242.7|159
1633111570000|2021-10-01 18:06:10|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.3|2243|19
1633111580000|2021-10-01 18:06:20|2243.4|2243.1|2244|2243.7|2244.1|2243.8|2243.3|2243|246
1633111590000|2021-10-01 18:06:30|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|23
1633111600000|2021-10-01 18:06:40|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|88
1633111610000|2021-10-01 18:06:50|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.8|2243.5|57
1633111620000|2021-10-01 18:07:00|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.6|2243.3|76
1633111630000|2021-10-01 18:07:10|2243.5|2243.2|2243|2242.7|2243.6|2243.3|2243|2242.7|39
1633111640000|2021-10-01 18:07:20|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|62
1633111650000|2021-10-01 18:07:30|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.7|2242.4|13
1633111660000|2021-10-01 18:07:40|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|6
1633111670000|2021-10-01 18:07:50|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|17
1633111680000|2021-10-01 18:08:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|8
1633111690000|2021-10-01 18:08:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|18
1633111700000|2021-10-01 18:08:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|12
1633111710000|2021-10-01 18:08:30|2242.7|2242.4|2242|2241.7|2242.8|2242.5|2242|2241.7|18
1633111720000|2021-10-01 18:08:40|2242.1|2241.8|2242.6|2242.3|2242.9|2242.6|2241.9|2241.6|40
1633111730000|2021-10-01 18:08:50|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|14
1633111740000|2021-10-01 18:09:00|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|4
1633111750000|2021-10-01 18:09:10|2242.1|2241.8|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|16
1633111760000|2021-10-01 18:09:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|29
1633111770000|2021-10-01 18:09:30|2242.7|2242.4|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|23
1633111780000|2021-10-01 18:09:40|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.3|2242|15
1633111790000|2021-10-01 18:09:50|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|26
1633111800000|2021-10-01 18:10:00|2242.5|2242.2|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|26
1633111810000|2021-10-01 18:10:10|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|34
1633111820000|2021-10-01 18:10:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|24
1633111830000|2021-10-01 18:10:30|2242.7|2242.4|2242.2|2241.9|2242.7|2242.4|2242.1|2241.8|49
1633111840000|2021-10-01 18:10:40|2242.3|2242|2242.3|2242|2242.6|2242.3|2242.1|2241.8|40
1633111850000|2021-10-01 18:10:50|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|14
1633111860000|2021-10-01 18:11:00|2241.9|2241.6|2241.7|2241.4|2242.3|2242|2241.7|2241.4|115
1633111870000|2021-10-01 18:11:10|2241.9|2241.6|2242.1|2241.8|2242.3|2242|2241.9|2241.6|42
1633111880000|2021-10-01 18:11:20|2242.2|2241.9|2241.7|2241.4|2242.3|2242|2241.7|2241.4|23
1633111890000|2021-10-01 18:11:30|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.7|2241.4|17
1633111900000|2021-10-01 18:11:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|14
1633111910000|2021-10-01 18:11:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|194
1633111920000|2021-10-01 18:12:00|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.2|2240.9|18
1633111930000|2021-10-01 18:12:10|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241|2240.7|40
1633111940000|2021-10-01 18:12:20|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|33
1633111950000|2021-10-01 18:12:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|9
1633111960000|2021-10-01 18:12:40|2241.2|2240.9|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|31
1633111970000|2021-10-01 18:12:50|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|26
1633111980000|2021-10-01 18:13:00|2241.1|2240.8|2241.5|2241.2|2241.6|2241.3|2241.1|2240.8|51
1633111990000|2021-10-01 18:13:10|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.3|2241|12
1633112000000|2021-10-01 18:13:20|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.2|2240.9|9
1633112010000|2021-10-01 18:13:30|2241.2|2240.9|2242.1|2241.8|2242.2|2241.9|2241.2|2240.9|114
1633112020000|2021-10-01 18:13:40|2242.2|2241.9|2242.3|2242|2242.6|2242.3|2242.2|2241.9|27
1633112030000|2021-10-01 18:13:50|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.7|2241.4|56
1633112040000|2021-10-01 18:14:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|22
1633112050000|2021-10-01 18:14:10|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242|2241.7|21
1633112060000|2021-10-01 18:14:20|2242|2241.7|2242|2241.7|2242.2|2241.9|2241.9|2241.6|32
1633112070000|2021-10-01 18:14:30|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|138
1633112080000|2021-10-01 18:14:40|2241.6|2241.3|2242.5|2242.2|2242.5|2242.2|2241.6|2241.3|35
1633112090000|2021-10-01 18:14:50|2242.4|2242.1|2243.1|2242.8|2243.2|2242.9|2242.4|2242.1|32
1633112100000|2021-10-01 18:15:00|2243.2|2242.9|2243.4|2243.1|2243.7|2243.4|2243.2|2242.9|61
1633112110000|2021-10-01 18:15:10|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|23
1633112120000|2021-10-01 18:15:20|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|11
1633112130000|2021-10-01 18:15:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|17
1633112140000|2021-10-01 18:15:40|2243.9|2243.6|2244.1|2243.8|2244.3|2244|2243.9|2243.6|38
1633112150000|2021-10-01 18:15:50|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|25
1633112160000|2021-10-01 18:16:00|2243.8|2243.5|2244.1|2243.8|2244.3|2244|2243.7|2243.4|13
1633112170000|2021-10-01 18:16:10|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|77
1633112180000|2021-10-01 18:16:20|2244.7|2244.4|2245.2|2244.9|2245.3|2245|2244.7|2244.4|86
1633112190000|2021-10-01 18:16:30|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|33
1633112200000|2021-10-01 18:16:40|2245|2244.7|2245.1|2244.8|2245.5|2245.2|2244.9|2244.6|70
1633112210000|2021-10-01 18:16:50|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|22
1633112220000|2021-10-01 18:17:00|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|129
1633112230000|2021-10-01 18:17:10|2245.2|2244.9|2244.9|2244.6|2245.3|2245|2244.7|2244.4|63
1633112240000|2021-10-01 18:17:20|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|16
1633112250000|2021-10-01 18:17:30|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|57
1633112260000|2021-10-01 18:17:40|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.7|2244.4|20
1633112270000|2021-10-01 18:17:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|7
1633112280000|2021-10-01 18:18:00|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245|2244.7|14
1633112290000|2021-10-01 18:18:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.8|2244.5|39
1633112300000|2021-10-01 18:18:20|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|34
1633112310000|2021-10-01 18:18:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|14
1633112320000|2021-10-01 18:18:40|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|42
1633112330000|2021-10-01 18:18:50|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|23
1633112340000|2021-10-01 18:19:00|2245.7|2245.4|2245.5|2245.2|2246|2245.7|2245.5|2245.2|49
1633112350000|2021-10-01 18:19:10|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|14
1633112360000|2021-10-01 18:19:20|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|9
1633112370000|2021-10-01 18:19:30|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.3|2245|24
1633112380000|2021-10-01 18:19:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|5
1633112390000|2021-10-01 18:19:50|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|11
1633112400000|2021-10-01 18:20:00|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|29
1633112410000|2021-10-01 18:20:10|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|13
1633112420000|2021-10-01 18:20:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|17
1633112430000|2021-10-01 18:20:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|18
1633112440000|2021-10-01 18:20:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|9
1633112450000|2021-10-01 18:20:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|6
1633112460000|2021-10-01 18:21:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|19
1633112470000|2021-10-01 18:21:10|2245.1|2244.8|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|36
1633112480000|2021-10-01 18:21:20|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|5
1633112490000|2021-10-01 18:21:30|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|16
1633112500000|2021-10-01 18:21:40|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|4
1633112510000|2021-10-01 18:21:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|1
1633112520000|2021-10-01 18:22:00|2245.6|2245.3|2245.8|2245.5|2246|2245.7|2245.6|2245.3|19
1633112530000|2021-10-01 18:22:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|49
1633112540000|2021-10-01 18:22:20|2246.2|2245.9|2246|2245.7|2246.3|2246|2246|2245.7|39
1633112550000|2021-10-01 18:22:30|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|31
1633112560000|2021-10-01 18:22:40|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|43
1633112570000|2021-10-01 18:22:50|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.9|2245.6|29
1633112580000|2021-10-01 18:23:00|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|17
1633112590000|2021-10-01 18:23:10|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|22
1633112600000|2021-10-01 18:23:20|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|12
1633112610000|2021-10-01 18:23:30|2246.1|2245.8|2246.7|2246.4|2246.7|2246.4|2246|2245.7|76
1633112620000|2021-10-01 18:23:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|20
1633112630000|2021-10-01 18:23:50|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|11
1633112640000|2021-10-01 18:24:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|31
1633112650000|2021-10-01 18:24:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|14
1633112660000|2021-10-01 18:24:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|7
1633112670000|2021-10-01 18:24:30|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|22
1633112680000|2021-10-01 18:24:40|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|96
1633112690000|2021-10-01 18:24:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|79
1633112700000|2021-10-01 18:25:00|2247.8|2247.5|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|93
1633112710000|2021-10-01 18:25:10|2248.5|2248.2|2248.3|2248|2248.7|2248.4|2248.3|2248|52
1633112720000|2021-10-01 18:25:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|23
1633112730000|2021-10-01 18:25:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|18
1633112740000|2021-10-01 18:25:40|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|61
1633112750000|2021-10-01 18:25:50|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|34
1633112760000|2021-10-01 18:26:00|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|48
1633112770000|2021-10-01 18:26:10|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.4|2248.1|85
1633112780000|2021-10-01 18:26:20|2249.3|2249|2249.4|2249.1|2249.6|2249.3|2249.3|2249|142
1633112790000|2021-10-01 18:26:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|41
1633112800000|2021-10-01 18:26:40|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.3|2249|25
1633112810000|2021-10-01 18:26:50|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|44
1633112820000|2021-10-01 18:27:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.7|2249.4|87
1633112830000|2021-10-01 18:27:10|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|32
1633112840000|2021-10-01 18:27:20|2249.8|2249.5|2250.3|2250|2250.3|2250|2249.8|2249.5|28
1633112850000|2021-10-01 18:27:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|35
1633112860000|2021-10-01 18:27:40|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|28
1633112870000|2021-10-01 18:27:50|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|52
1633112880000|2021-10-01 18:28:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|54
1633112890000|2021-10-01 18:28:10|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|29
1633112900000|2021-10-01 18:28:20|2250|2249.7|2249.4|2249.1|2250|2249.7|2249.4|2249.1|95
1633112910000|2021-10-01 18:28:30|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|31
1633112920000|2021-10-01 18:28:40|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|8
1633112930000|2021-10-01 18:28:50|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|39
1633112940000|2021-10-01 18:29:00|2249.3|2249|2249.4|2249.1|2249.6|2249.3|2249.3|2249|68
1633112950000|2021-10-01 18:29:10|2249.3|2249|2249.4|2249.1|2249.6|2249.3|2249.3|2249|58
1633112960000|2021-10-01 18:29:20|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|76
1633112970000|2021-10-01 18:29:30|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|46
1633112980000|2021-10-01 18:29:40|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.2|2248.9|47
1633112990000|2021-10-01 18:29:50|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|20
1633113000000|2021-10-01 18:30:00|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|92
1633113010000|2021-10-01 18:30:10|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|60
1633113020000|2021-10-01 18:30:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|66
1633113030000|2021-10-01 18:30:30|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|49
1633113040000|2021-10-01 18:30:40|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|72
1633113050000|2021-10-01 18:30:50|2250.3|2250|2250.3|2250|2250.6|2250.3|2250.3|2250|105
1633113060000|2021-10-01 18:31:00|2250.4|2250.1|2250.7|2250.4|2250.8|2250.5|2250.2|2249.9|128
1633113070000|2021-10-01 18:31:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|38
1633113080000|2021-10-01 18:31:20|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|147
1633113090000|2021-10-01 18:31:30|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|47
1633113100000|2021-10-01 18:31:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|58
1633113110000|2021-10-01 18:31:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251|2250.7|51
1633113120000|2021-10-01 18:32:00|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|59
1633113130000|2021-10-01 18:32:10|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|62
1633113140000|2021-10-01 18:32:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2250.9|2250.6|94
1633113150000|2021-10-01 18:32:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|70
1633113160000|2021-10-01 18:32:40|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|96
1633113170000|2021-10-01 18:32:50|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|57
1633113180000|2021-10-01 18:33:00|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2251.3|2251|99
1633113190000|2021-10-01 18:33:10|2251.4|2251.1|2250.5|2250.2|2251.4|2251.1|2250.5|2250.2|102
1633113200000|2021-10-01 18:33:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.3|2250|46
1633113210000|2021-10-01 18:33:30|2250.7|2250.4|2250.3|2250|2250.9|2250.6|2250.2|2249.9|71
1633113220000|2021-10-01 18:33:40|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250|2249.7|47
1633113230000|2021-10-01 18:33:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250|2249.7|48
1633113240000|2021-10-01 18:34:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250|2249.7|206
1633113250000|2021-10-01 18:34:10|2250|2249.7|2250.5|2250.2|2250.6|2250.3|2250|2249.7|95
1633113260000|2021-10-01 18:34:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|11
1633113270000|2021-10-01 18:34:30|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|20
1633113280000|2021-10-01 18:34:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|11
1633113290000|2021-10-01 18:34:50|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|7
1633113300000|2021-10-01 18:35:00|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|46
1633113310000|2021-10-01 18:35:10|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|21
1633113320000|2021-10-01 18:35:20|2250.9|2250.6|2251|2250.7|2251.3|2251|2250.9|2250.6|78
1633113330000|2021-10-01 18:35:30|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|25
1633113340000|2021-10-01 18:35:40|2250.8|2250.5|2251.2|2250.9|2251.3|2251|2250.8|2250.5|33
1633113350000|2021-10-01 18:35:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|28
1633113360000|2021-10-01 18:36:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|29
1633113370000|2021-10-01 18:36:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|18
1633113380000|2021-10-01 18:36:20|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|18
1633113390000|2021-10-01 18:36:30|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|16
1633113400000|2021-10-01 18:36:40|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|10
1633113410000|2021-10-01 18:36:50|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|31
1633113420000|2021-10-01 18:37:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|72
1633113430000|2021-10-01 18:37:10|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|24
1633113440000|2021-10-01 18:37:20|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.8|2251.5|92
1633113450000|2021-10-01 18:37:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|39
1633113460000|2021-10-01 18:37:40|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|23
1633113470000|2021-10-01 18:37:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|14
1633113480000|2021-10-01 18:38:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|89
1633113490000|2021-10-01 18:38:10|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|30
1633113500000|2021-10-01 18:38:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|10
1633113510000|2021-10-01 18:38:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|7
1633113520000|2021-10-01 18:38:40|2252|2251.7|2252.2|2251.9|2252.3|2252|2252|2251.7|28
1633113530000|2021-10-01 18:38:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|17
1633113540000|2021-10-01 18:39:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|19
1633113550000|2021-10-01 18:39:10|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|20
1633113560000|2021-10-01 18:39:20|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|43
1633113570000|2021-10-01 18:39:30|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|3
1633113580000|2021-10-01 18:39:40|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|8
1633113590000|2021-10-01 18:39:50|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|19
1633113600000|2021-10-01 18:40:00|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|103
1633113610000|2021-10-01 18:40:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|30
1633113620000|2021-10-01 18:40:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1633113630000|2021-10-01 18:40:30|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|43
1633113640000|2021-10-01 18:40:40|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|62
1633113650000|2021-10-01 18:40:50|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|16
1633113660000|2021-10-01 18:41:00|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|182
1633113670000|2021-10-01 18:41:10|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|134
1633113680000|2021-10-01 18:41:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|23
1633113690000|2021-10-01 18:41:30|2251|2250.7|2251.3|2251|2251.3|2251|2250.9|2250.6|30
1633113700000|2021-10-01 18:41:40|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|123
1633113710000|2021-10-01 18:41:50|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.4|2250.1|78
1633113720000|2021-10-01 18:42:00|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|32
1633113730000|2021-10-01 18:42:10|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|76
1633113740000|2021-10-01 18:42:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|44
1633113750000|2021-10-01 18:42:30|2250.1|2249.8|2249.4|2249.1|2250.1|2249.8|2249.3|2249|139
1633113760000|2021-10-01 18:42:40|2249.3|2249|2249.3|2249|2249.6|2249.3|2249.3|2249|65
1633113770000|2021-10-01 18:42:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249|2248.7|97
1633113780000|2021-10-01 18:43:00|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|72
1633113790000|2021-10-01 18:43:10|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|121
1633113800000|2021-10-01 18:43:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|154
1633113810000|2021-10-01 18:43:30|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|78
1633113820000|2021-10-01 18:43:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|98
1633113830000|2021-10-01 18:43:50|2248.4|2248.1|2248|2247.7|2248.5|2248.2|2248|2247.7|43
1633113840000|2021-10-01 18:44:00|2247.9|2247.6|2248.2|2247.9|2248.3|2248|2247.8|2247.5|76
1633113850000|2021-10-01 18:44:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|20
1633113860000|2021-10-01 18:44:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|36
1633113870000|2021-10-01 18:44:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|42
1633113880000|2021-10-01 18:44:40|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|85
1633113890000|2021-10-01 18:44:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|72
1633113900000|2021-10-01 18:45:00|2247.7|2247.4|2247.8|2247.5|2248.3|2248|2247.6|2247.3|196
1633113910000|2021-10-01 18:45:10|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|12
1633113920000|2021-10-01 18:45:20|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.6|2247.3|80
1633113930000|2021-10-01 18:45:30|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|58
1633113940000|2021-10-01 18:45:40|2248|2247.7|2248.2|2247.9|2248.4|2248.1|2247.9|2247.6|47
1633113950000|2021-10-01 18:45:50|2248.1|2247.8|2247.6|2247.3|2248.2|2247.9|2247.6|2247.3|31
1633113960000|2021-10-01 18:46:00|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.6|2247.3|25
1633113970000|2021-10-01 18:46:10|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2248|2247.7|47
1633113980000|2021-10-01 18:46:20|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.3|2248|24
1633113990000|2021-10-01 18:46:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|16
1633114000000|2021-10-01 18:46:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|17
1633114010000|2021-10-01 18:46:50|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|14
1633114020000|2021-10-01 18:47:00|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2248.1|2247.8|49
1633114030000|2021-10-01 18:47:10|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|25
1633114040000|2021-10-01 18:47:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|14
1633114050000|2021-10-01 18:47:30|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|44
1633114060000|2021-10-01 18:47:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|25
1633114070000|2021-10-01 18:47:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|24
1633114080000|2021-10-01 18:48:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|48
1633114090000|2021-10-01 18:48:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|19
1633114100000|2021-10-01 18:48:20|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|18
1633114110000|2021-10-01 18:48:30|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|27
1633114120000|2021-10-01 18:48:40|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|52
1633114130000|2021-10-01 18:48:50|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|12
1633114140000|2021-10-01 18:49:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|20
1633114150000|2021-10-01 18:49:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|56
1633114160000|2021-10-01 18:49:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|76
1633114170000|2021-10-01 18:49:30|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|52
1633114180000|2021-10-01 18:49:40|2248.8|2248.5|2248.3|2248|2248.8|2248.5|2248.3|2248|67
1633114190000|2021-10-01 18:49:50|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|84
1633114200000|2021-10-01 18:50:00|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|112
1633114210000|2021-10-01 18:50:10|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.2|2247.9|165
1633114220000|2021-10-01 18:50:20|2248.4|2248.1|2247.6|2247.3|2248.4|2248.1|2247.6|2247.3|39
1633114230000|2021-10-01 18:50:30|2247.4|2247.1|2247|2246.7|2247.7|2247.4|2247|2246.7|138
1633114240000|2021-10-01 18:50:40|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|110
1633114250000|2021-10-01 18:50:50|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|54
1633114260000|2021-10-01 18:51:00|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.2|2245.9|60
1633114270000|2021-10-01 18:51:10|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.3|2246|28
1633114280000|2021-10-01 18:51:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|40
1633114290000|2021-10-01 18:51:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|97
1633114300000|2021-10-01 18:51:40|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246.5|2246.2|64
1633114310000|2021-10-01 18:51:50|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|18
1633114320000|2021-10-01 18:52:00|2247|2246.7|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|15
1633114330000|2021-10-01 18:52:10|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|39
1633114340000|2021-10-01 18:52:20|2246.5|2246.2|2246.7|2246.4|2246.8|2246.5|2246.3|2246|141
1633114350000|2021-10-01 18:52:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|29
1633114360000|2021-10-01 18:52:40|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|42
1633114370000|2021-10-01 18:52:50|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|18
1633114380000|2021-10-01 18:53:00|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|38
1633114390000|2021-10-01 18:53:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|12
1633114400000|2021-10-01 18:53:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|14
1633114410000|2021-10-01 18:53:30|2247.1|2246.8|2247.3|2247|2247.5|2247.2|2247|2246.7|33
1633114420000|2021-10-01 18:53:40|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|14
1633114430000|2021-10-01 18:53:50|2247.6|2247.3|2248.2|2247.9|2248.4|2248.1|2247.6|2247.3|117
1633114440000|2021-10-01 18:54:00|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|55
1633114450000|2021-10-01 18:54:10|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.3|2248|28
1633114460000|2021-10-01 18:54:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|6
1633114470000|2021-10-01 18:54:30|2248.8|2248.5|2248.5|2248.2|2249|2248.7|2248.5|2248.2|63
1633114480000|2021-10-01 18:54:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|11
1633114490000|2021-10-01 18:54:50|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|36
1633114500000|2021-10-01 18:55:00|2249|2248.7|2249.3|2249|2249.3|2249|2248.9|2248.6|107
1633114510000|2021-10-01 18:55:10|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|82
1633114520000|2021-10-01 18:55:20|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.5|2249.2|47
1633114530000|2021-10-01 18:55:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|17
1633114540000|2021-10-01 18:55:40|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|24
1633114550000|2021-10-01 18:55:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|34
1633114560000|2021-10-01 18:56:00|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|49
1633114570000|2021-10-01 18:56:10|2249.3|2249|2249.3|2249|2249.4|2249.1|2249|2248.7|49
1633114580000|2021-10-01 18:56:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|6
1633114590000|2021-10-01 18:56:30|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|39
1633114600000|2021-10-01 18:56:40|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249|2248.7|49
1633114610000|2021-10-01 18:56:50|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|13
1633114620000|2021-10-01 18:57:00|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|34
1633114630000|2021-10-01 18:57:10|2248.8|2248.5|2248|2247.7|2248.8|2248.5|2248|2247.7|54
1633114640000|2021-10-01 18:57:20|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|37
1633114650000|2021-10-01 18:57:30|2248|2247.7|2248|2247.7|2248|2247.7|2247.8|2247.5|26
1633114660000|2021-10-01 18:57:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|43
1633114670000|2021-10-01 18:57:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|28
1633114680000|2021-10-01 18:58:00|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|9
1633114690000|2021-10-01 18:58:10|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|32
1633114700000|2021-10-01 18:58:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|17
1633114710000|2021-10-01 18:58:30|2247.8|2247.5|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|20
1633114720000|2021-10-01 18:58:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|15
1633114730000|2021-10-01 18:58:50|2247.3|2247|2247|2246.7|2247.3|2247|2246.9|2246.6|26
1633114740000|2021-10-01 18:59:00|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|40
1633114750000|2021-10-01 18:59:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|14
1633114760000|2021-10-01 18:59:20|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|6
1633114770000|2021-10-01 18:59:30|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|23
1633114780000|2021-10-01 18:59:40|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|20
1633114790000|2021-10-01 18:59:50|2247.5|2247.2|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|7
1633114800000|2021-10-01 19:00:00|2247.9|2247.6|2248.8|2248.5|2248.8|2248.5|2247.9|2247.6|75
1633114810000|2021-10-01 19:00:10|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|26
1633114820000|2021-10-01 19:00:20|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.6|2248.3|9
1633114830000|2021-10-01 19:00:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|14
1633114840000|2021-10-01 19:00:40|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|39
1633114850000|2021-10-01 19:00:50|2248.5|2248.2|2249.2|2248.9|2249.2|2248.9|2248.5|2248.2|57
1633114860000|2021-10-01 19:01:00|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|46
1633114870000|2021-10-01 19:01:10|2249.7|2249.4|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|52
1633114880000|2021-10-01 19:01:20|2249.7|2249.4|2249.2|2248.9|2249.8|2249.5|2249.1|2248.8|52
1633114890000|2021-10-01 19:01:30|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|22
1633114900000|2021-10-01 19:01:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|24
1633114910000|2021-10-01 19:01:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|29
1633114920000|2021-10-01 19:02:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|49
1633114930000|2021-10-01 19:02:10|2249.2|2248.9|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|17
1633114940000|2021-10-01 19:02:20|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|57
1633114950000|2021-10-01 19:02:30|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2248.2|2247.9|100
1633114960000|2021-10-01 19:02:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|38
1633114970000|2021-10-01 19:02:50|2248.3|2248|2248.3|2248|2248.5|2248.2|2248.2|2247.9|31
1633114980000|2021-10-01 19:03:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|21
1633114990000|2021-10-01 19:03:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|27
1633115000000|2021-10-01 19:03:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|25
1633115010000|2021-10-01 19:03:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|24
1633115020000|2021-10-01 19:03:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|15
1633115030000|2021-10-01 19:03:50|2248.8|2248.5|2249.3|2249|2249.4|2249.1|2248.8|2248.5|32
1633115040000|2021-10-01 19:04:00|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2249.2|2248.9|23
1633115050000|2021-10-01 19:04:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|19
1633115060000|2021-10-01 19:04:20|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|36
1633115070000|2021-10-01 19:04:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|23
1633115080000|2021-10-01 19:04:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|16
1633115090000|2021-10-01 19:04:50|2249.2|2248.9|2249|2248.7|2249.3|2249|2249|2248.7|21
1633115100000|2021-10-01 19:05:00|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|48
1633115110000|2021-10-01 19:05:10|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|36
1633115120000|2021-10-01 19:05:20|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249.3|2249|19
1633115130000|2021-10-01 19:05:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|5
1633115140000|2021-10-01 19:05:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|8
1633115150000|2021-10-01 19:05:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|27
1633115160000|2021-10-01 19:06:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.3|2249|13
1633115170000|2021-10-01 19:06:10|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|22
1633115180000|2021-10-01 19:06:20|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.8|2248.5|41
1633115190000|2021-10-01 19:06:30|2249|2248.7|2249|2248.7|2249.2|2248.9|2249|2248.7|11
1633115200000|2021-10-01 19:06:40|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|12
1633115210000|2021-10-01 19:06:50|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|18
1633115220000|2021-10-01 19:07:00|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|14
1633115230000|2021-10-01 19:07:10|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|71
1633115240000|2021-10-01 19:07:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|27
1633115250000|2021-10-01 19:07:30|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.8|2248.5|18
1633115260000|2021-10-01 19:07:40|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|21
1633115270000|2021-10-01 19:07:50|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|26
1633115280000|2021-10-01 19:08:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|30
1633115290000|2021-10-01 19:08:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|7
1633115300000|2021-10-01 19:08:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|47
1633115310000|2021-10-01 19:08:30|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|35
1633115320000|2021-10-01 19:08:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|8
1633115330000|2021-10-01 19:08:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|7
1633115340000|2021-10-01 19:09:00|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|24
1633115350000|2021-10-01 19:09:10|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.7|2248.4|27
1633115360000|2021-10-01 19:09:20|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|138
1633115370000|2021-10-01 19:09:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|35
1633115380000|2021-10-01 19:09:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|8
1633115390000|2021-10-01 19:09:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|20
1633115400000|2021-10-01 19:10:00|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.5|2248.2|39
1633115410000|2021-10-01 19:10:10|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|23
1633115420000|2021-10-01 19:10:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.7|2248.4|108
1633115430000|2021-10-01 19:10:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|19
1633115440000|2021-10-01 19:10:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|21
1633115450000|2021-10-01 19:10:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|23
1633115460000|2021-10-01 19:11:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|45
1633115470000|2021-10-01 19:11:10|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|73
1633115480000|2021-10-01 19:11:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|58
1633115490000|2021-10-01 19:11:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|48
1633115500000|2021-10-01 19:11:40|2249.8|2249.5|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|46
1633115510000|2021-10-01 19:11:50|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|47
1633115520000|2021-10-01 19:12:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|34
1633115530000|2021-10-01 19:12:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|71
1633115540000|2021-10-01 19:12:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|75
1633115550000|2021-10-01 19:12:30|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2250|2249.7|77
1633115560000|2021-10-01 19:12:40|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|81
1633115570000|2021-10-01 19:12:50|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|29
1633115580000|2021-10-01 19:13:00|2250.5|2250.2|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|44
1633115590000|2021-10-01 19:13:10|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2250|2249.7|132
1633115600000|2021-10-01 19:13:20|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|37
1633115610000|2021-10-01 19:13:30|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|38
1633115620000|2021-10-01 19:13:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|27
1633115630000|2021-10-01 19:13:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|20
1633115640000|2021-10-01 19:14:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|9
1633115650000|2021-10-01 19:14:10|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|34
1633115660000|2021-10-01 19:14:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|27
1633115670000|2021-10-01 19:14:30|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|41
1633115680000|2021-10-01 19:14:40|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|36
1633115690000|2021-10-01 19:14:50|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|28
1633115700000|2021-10-01 19:15:00|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|73
1633115710000|2021-10-01 19:15:10|2251.4|2251.1|2251.8|2251.5|2252|2251.7|2251.4|2251.1|93
1633115720000|2021-10-01 19:15:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|28
1633115730000|2021-10-01 19:15:30|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.8|2251.5|49
1633115740000|2021-10-01 19:15:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252|2251.7|222
1633115750000|2021-10-01 19:15:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252|2251.7|74
1633115760000|2021-10-01 19:16:00|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.7|2251.4|97
1633115770000|2021-10-01 19:16:10|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|39
1633115780000|2021-10-01 19:16:20|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.7|2251.4|38
1633115790000|2021-10-01 19:16:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|68
1633115800000|2021-10-01 19:16:40|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|32
1633115810000|2021-10-01 19:16:50|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|12
1633115820000|2021-10-01 19:17:00|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|22
1633115830000|2021-10-01 19:17:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|9
1633115840000|2021-10-01 19:17:20|2251.4|2251.1|2250.7|2250.4|2251.4|2251.1|2250.7|2250.4|106
1633115850000|2021-10-01 19:17:30|2250.6|2250.3|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|64
1633115860000|2021-10-01 19:17:40|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.3|2250|53
1633115870000|2021-10-01 19:17:50|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|20
1633115880000|2021-10-01 19:18:00|2250.3|2250|2250.4|2250.1|2250.6|2250.3|2250.3|2250|43
1633115890000|2021-10-01 19:18:10|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|17
1633115900000|2021-10-01 19:18:20|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.9|2249.6|77
1633115910000|2021-10-01 19:18:30|2250|2249.7|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|72
1633115920000|2021-10-01 19:18:40|2249.8|2249.5|2249.1|2248.8|2249.8|2249.5|2249.1|2248.8|104
1633115930000|2021-10-01 19:18:50|2249.2|2248.9|2248.9|2248.6|2249.3|2249|2248.9|2248.6|103
1633115940000|2021-10-01 19:19:00|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2248.8|2248.5|35
1633115950000|2021-10-01 19:19:10|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.2|2248.9|29
1633115960000|2021-10-01 19:19:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|15
1633115970000|2021-10-01 19:19:30|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|11
1633115980000|2021-10-01 19:19:40|2249.4|2249.1|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|57
1633115990000|2021-10-01 19:19:50|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.5|2249.2|45
1633116000000|2021-10-01 19:20:00|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|56
1633116010000|2021-10-01 19:20:10|2250|2249.7|2250.8|2250.5|2251|2250.7|2250|2249.7|77
1633116020000|2021-10-01 19:20:20|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|63
1633116030000|2021-10-01 19:20:30|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|9
1633116040000|2021-10-01 19:20:40|2251.3|2251|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|56
1633116050000|2021-10-01 19:20:50|2251|2250.7|2251.3|2251|2251.5|2251.2|2251|2250.7|41
1633116060000|2021-10-01 19:21:00|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|29
1633116070000|2021-10-01 19:21:10|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|19
1633116080000|2021-10-01 19:21:20|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.1|2250.8|21
1633116090000|2021-10-01 19:21:30|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|16
1633116100000|2021-10-01 19:21:40|2251.3|2251|2251.1|2250.8|2251.3|2251|2250.9|2250.6|43
1633116110000|2021-10-01 19:21:50|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|20
1633116120000|2021-10-01 19:22:00|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2250.9|2250.6|38
1633116130000|2021-10-01 19:22:10|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|21
1633116140000|2021-10-01 19:22:20|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.8|2250.5|25
1633116150000|2021-10-01 19:22:30|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|15
1633116160000|2021-10-01 19:22:40|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|26
1633116170000|2021-10-01 19:22:50|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|17
1633116180000|2021-10-01 19:23:00|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.3|2251|37
1633116190000|2021-10-01 19:23:10|2251.6|2251.3|2252|2251.7|2252.1|2251.8|2251.6|2251.3|31
1633116200000|2021-10-01 19:23:20|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|20
1633116210000|2021-10-01 19:23:30|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|27
1633116220000|2021-10-01 19:23:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|24
1633116230000|2021-10-01 19:23:50|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|21
1633116240000|2021-10-01 19:24:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|11
1633116250000|2021-10-01 19:24:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.6|2251.3|34
1633116260000|2021-10-01 19:24:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|11
1633116270000|2021-10-01 19:24:30|2251.9|2251.6|2251.8|2251.5|2252.2|2251.9|2251.7|2251.4|20
1633116280000|2021-10-01 19:24:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.3|2251|111
1633116290000|2021-10-01 19:24:50|2251.3|2251|2251.3|2251|2251.4|2251.1|2251|2250.7|44
1633116300000|2021-10-01 19:25:00|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|22
1633116310000|2021-10-01 19:25:10|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|42
1633116320000|2021-10-01 19:25:20|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|53
1633116330000|2021-10-01 19:25:30|2250.8|2250.5|2250.2|2249.9|2251|2250.7|2250|2249.7|71
1633116340000|2021-10-01 19:25:40|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|49
1633116350000|2021-10-01 19:25:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250|2249.7|31
1633116360000|2021-10-01 19:26:00|2250|2249.7|2250.1|2249.8|2250.3|2250|2250|2249.7|39
1633116370000|2021-10-01 19:26:10|2250.2|2249.9|2250|2249.7|2250.3|2250|2249.9|2249.6|19
1633116380000|2021-10-01 19:26:20|2250.2|2249.9|2250|2249.7|2250.3|2250|2250|2249.7|30
1633116390000|2021-10-01 19:26:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|55
1633116400000|2021-10-01 19:26:40|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.6|2249.3|20
1633116410000|2021-10-01 19:26:50|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.3|2249|54
1633116420000|2021-10-01 19:27:00|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|35
1633116430000|2021-10-01 19:27:10|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.2|2248.9|61
1633116440000|2021-10-01 19:27:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2248.9|2248.6|54
1633116450000|2021-10-01 19:27:30|2249.4|2249.1|2248.8|2248.5|2249.6|2249.3|2248.7|2248.4|90
1633116460000|2021-10-01 19:27:40|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|30
1633116470000|2021-10-01 19:27:50|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.4|2248.1|47
1633116480000|2021-10-01 19:28:00|2248.6|2248.3|2248.7|2248.4|2249|2248.7|2248.5|2248.2|54
1633116490000|2021-10-01 19:28:10|2248.6|2248.3|2248.1|2247.8|2248.7|2248.4|2248.1|2247.8|31
1633116500000|2021-10-01 19:28:20|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|32
1633116510000|2021-10-01 19:28:30|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2248|2247.7|53
1633116520000|2021-10-01 19:28:40|2248.7|2248.4|2249.3|2249|2249.3|2249|2248.6|2248.3|282
1633116530000|2021-10-01 19:28:50|2249.2|2248.9|2248.8|2248.5|2249.2|2248.9|2248.4|2248.1|130
1633116540000|2021-10-01 19:29:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|50
1633116550000|2021-10-01 19:29:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|36
1633116560000|2021-10-01 19:29:20|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|110
1633116570000|2021-10-01 19:29:30|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|15
1633116580000|2021-10-01 19:29:40|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.3|2248|23
1633116590000|2021-10-01 19:29:50|2248.3|2248|2247.5|2247.2|2248.5|2248.2|2247.3|2247|359
1633116600000|2021-10-01 19:30:00|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|266
1633116610000|2021-10-01 19:30:10|2247.3|2247|2246.2|2245.9|2247.4|2247.1|2246.2|2245.9|228
1633116620000|2021-10-01 19:30:20|2246.3|2246|2245.6|2245.3|2246.3|2246|2245.5|2245.2|137
1633116630000|2021-10-01 19:30:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|178
1633116640000|2021-10-01 19:30:40|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|82
1633116650000|2021-10-01 19:30:50|2245.4|2245.1|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|254
1633116660000|2021-10-01 19:31:00|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245.2|2244.9|130
1633116670000|2021-10-01 19:31:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|109
1633116680000|2021-10-01 19:31:20|2246.5|2246.2|2246.3|2246|2246.7|2246.4|2246.1|2245.8|70
1633116690000|2021-10-01 19:31:30|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.3|2246|31
1633116700000|2021-10-01 19:31:40|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246|2245.7|68
1633116710000|2021-10-01 19:31:50|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2246.3|2246|85
1633116720000|2021-10-01 19:32:00|2246.7|2246.4|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|64
1633116730000|2021-10-01 19:32:10|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.1|2245.8|34
1633116740000|2021-10-01 19:32:20|2246|2245.7|2245.4|2245.1|2246|2245.7|2245.3|2245|73
1633116750000|2021-10-01 19:32:30|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|42
1633116760000|2021-10-01 19:32:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|75
1633116770000|2021-10-01 19:32:50|2245.1|2244.8|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|132
1633116780000|2021-10-01 19:33:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|65
1633116790000|2021-10-01 19:33:10|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|187
1633116800000|2021-10-01 19:33:20|2244.6|2244.3|2245.6|2245.3|2245.6|2245.3|2244.6|2244.3|58
1633116810000|2021-10-01 19:33:30|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|45
1633116820000|2021-10-01 19:33:40|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|40
1633116830000|2021-10-01 19:33:50|2246.1|2245.8|2245.7|2245.4|2246.3|2246|2245.4|2245.1|81
1633116840000|2021-10-01 19:34:00|2245.8|2245.5|2246.4|2246.1|2246.6|2246.3|2245.8|2245.5|92
1633116850000|2021-10-01 19:34:10|2246.1|2245.8|2247|2246.7|2247|2246.7|2246.1|2245.8|73
1633116860000|2021-10-01 19:34:20|2246.9|2246.6|2246.5|2246.2|2247|2246.7|2246.3|2246|50
1633116870000|2021-10-01 19:34:30|2246.4|2246.1|2246.2|2245.9|2246.6|2246.3|2246|2245.7|110
1633116880000|2021-10-01 19:34:40|2246.1|2245.8|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|138
1633116890000|2021-10-01 19:34:50|2245.8|2245.5|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|51
1633116900000|2021-10-01 19:35:00|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.4|2245.1|139
1633116910000|2021-10-01 19:35:10|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|92
1633116920000|2021-10-01 19:35:20|2245.4|2245.1|2245.9|2245.6|2246.1|2245.8|2245.4|2245.1|60
1633116930000|2021-10-01 19:35:30|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.3|2245|98
1633116940000|2021-10-01 19:35:40|2245.3|2245|2244.6|2244.3|2245.4|2245.1|2244.6|2244.3|49
1633116950000|2021-10-01 19:35:50|2244.7|2244.4|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|89
1633116960000|2021-10-01 19:36:00|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|91
1633116970000|2021-10-01 19:36:10|2244.6|2244.3|2244.7|2244.4|2245|2244.7|2244.6|2244.3|43
1633116980000|2021-10-01 19:36:20|2244.6|2244.3|2245.3|2245|2245.4|2245.1|2244.5|2244.2|56
1633116990000|2021-10-01 19:36:30|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2245|2244.7|49
1633117000000|2021-10-01 19:36:40|2245|2244.7|2245.1|2244.8|2245.3|2245|2244.9|2244.6|39
1633117010000|2021-10-01 19:36:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.9|2244.6|27
1633117020000|2021-10-01 19:37:00|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.2|2244.9|24
1633117030000|2021-10-01 19:37:10|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.2|2244.9|20
1633117040000|2021-10-01 19:37:20|2245.2|2244.9|2245.8|2245.5|2245.8|2245.5|2245.2|2244.9|30
1633117050000|2021-10-01 19:37:30|2245.7|2245.4|2246.9|2246.6|2247|2246.7|2245.7|2245.4|109
1633117060000|2021-10-01 19:37:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.7|2246.4|84
1633117070000|2021-10-01 19:37:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.7|2246.4|72
1633117080000|2021-10-01 19:38:00|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|112
1633117090000|2021-10-01 19:38:10|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.3|2246|38
1633117100000|2021-10-01 19:38:20|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|48
1633117110000|2021-10-01 19:38:30|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.3|2245|48
1633117120000|2021-10-01 19:38:40|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|28
1633117130000|2021-10-01 19:38:50|2245.2|2244.9|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|16
1633117140000|2021-10-01 19:39:00|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|26
1633117150000|2021-10-01 19:39:10|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.1|2244.8|31
1633117160000|2021-10-01 19:39:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|30
1633117170000|2021-10-01 19:39:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|19
1633117180000|2021-10-01 19:39:40|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|15
1633117190000|2021-10-01 19:39:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245|2244.7|19
1633117200000|2021-10-01 19:40:00|2245.3|2245|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|46
1633117210000|2021-10-01 19:40:10|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|30
1633117220000|2021-10-01 19:40:20|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.7|2244.4|47
1633117230000|2021-10-01 19:40:30|2245.4|2245.1|2245.3|2245|2245.7|2245.4|2245.3|2245|41
1633117240000|2021-10-01 19:40:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|13
1633117250000|2021-10-01 19:40:50|2245.1|2244.8|2245.3|2245|2245.5|2245.2|2245.1|2244.8|19
1633117260000|2021-10-01 19:41:00|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|10
1633117270000|2021-10-01 19:41:10|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|35
1633117280000|2021-10-01 19:41:20|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|20
1633117290000|2021-10-01 19:41:30|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|22
1633117300000|2021-10-01 19:41:40|2244.8|2244.5|2245.2|2244.9|2245.3|2245|2244.7|2244.4|34
1633117310000|2021-10-01 19:41:50|2245.3|2245|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|48
1633117320000|2021-10-01 19:42:00|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|61
1633117330000|2021-10-01 19:42:10|2245.4|2245.1|2244.9|2244.6|2245.5|2245.2|2244.9|2244.6|64
1633117340000|2021-10-01 19:42:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|35
1633117350000|2021-10-01 19:42:30|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|76
1633117360000|2021-10-01 19:42:40|2244.8|2244.5|2245.4|2245.1|2245.6|2245.3|2244.7|2244.4|83
1633117370000|2021-10-01 19:42:50|2245.3|2245|2245.8|2245.5|2246|2245.7|2245.3|2245|85
1633117380000|2021-10-01 19:43:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|35
1633117390000|2021-10-01 19:43:10|2245.8|2245.5|2245.7|2245.4|2246.1|2245.8|2245.3|2245|34
1633117400000|2021-10-01 19:43:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245|2244.7|25
1633117410000|2021-10-01 19:43:30|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2245.1|2244.8|33
1633117420000|2021-10-01 19:43:40|2245.8|2245.5|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|63
1633117430000|2021-10-01 19:43:50|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|41
1633117440000|2021-10-01 19:44:00|2246.5|2246.2|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|56
1633117450000|2021-10-01 19:44:10|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.4|2245.1|21
1633117460000|2021-10-01 19:44:20|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|23
1633117470000|2021-10-01 19:44:30|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|53
1633117480000|2021-10-01 19:44:40|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|34
1633117490000|2021-10-01 19:44:50|2246|2245.7|2246.2|2245.9|2246.5|2246.2|2246|2245.7|31
1633117500000|2021-10-01 19:45:00|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.6|2245.3|112
1633117510000|2021-10-01 19:45:10|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.6|2245.3|65
1633117520000|2021-10-01 19:45:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|55
1633117530000|2021-10-01 19:45:30|2245.7|2245.4|2244.9|2244.6|2245.7|2245.4|2244.8|2244.5|88
1633117540000|2021-10-01 19:45:40|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.2|2243.9|95
1633117550000|2021-10-01 19:45:50|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|84
1633117560000|2021-10-01 19:46:00|2244.3|2244|2243.4|2243.1|2244.3|2244|2243.4|2243.1|118
1633117570000|2021-10-01 19:46:10|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243|2242.7|132
1633117580000|2021-10-01 19:46:20|2243.2|2242.9|2243|2242.7|2243.3|2243|2242.9|2242.6|173
1633117590000|2021-10-01 19:46:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|65
1633117600000|2021-10-01 19:46:40|2243.4|2243.1|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|80
1633117610000|2021-10-01 19:46:50|2242.5|2242.2|2241.5|2241.2|2242.7|2242.4|2241.2|2240.9|246
1633117620000|2021-10-01 19:47:00|2241.6|2241.3|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|202
1633117630000|2021-10-01 19:47:10|2241.4|2241.1|2241.9|2241.6|2242.4|2242.1|2241.4|2241.1|124
1633117640000|2021-10-01 19:47:20|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2241.7|2241.4|112
1633117650000|2021-10-01 19:47:30|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|45
1633117660000|2021-10-01 19:47:40|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.5|2240.2|196
1633117670000|2021-10-01 19:47:50|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.5|2240.2|71
1633117680000|2021-10-01 19:48:00|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.9|2240.6|83
1633117690000|2021-10-01 19:48:10|2240.9|2240.6|2242|2241.7|2242.2|2241.9|2240.8|2240.5|131
1633117700000|2021-10-01 19:48:20|2242.1|2241.8|2242.2|2241.9|2242.6|2242.3|2242|2241.7|116
1633117710000|2021-10-01 19:48:30|2242.3|2242|2241.5|2241.2|2242.3|2242|2241.4|2241.1|94
1633117720000|2021-10-01 19:48:40|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|115
1633117730000|2021-10-01 19:48:50|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241|2240.7|113
1633117740000|2021-10-01 19:49:00|2241|2240.7|2241|2240.7|2241|2240.7|2240.7|2240.4|72
1633117750000|2021-10-01 19:49:10|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|57
1633117760000|2021-10-01 19:49:20|2240.7|2240.4|2240.8|2240.5|2241.2|2240.9|2240.6|2240.3|98
1633117770000|2021-10-01 19:49:30|2240.9|2240.6|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|102
1633117780000|2021-10-01 19:49:40|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.3|2240|98
1633117790000|2021-10-01 19:49:50|2240.3|2240|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|55
1633117800000|2021-10-01 19:50:00|2240.2|2239.9|2241.6|2241.3|2242.9|2242.6|2240.2|2239.9|656
1633117810000|2021-10-01 19:50:10|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2240.8|2240.5|289
1633117820000|2021-10-01 19:50:20|2241.2|2240.9|2241.4|2241.1|2241.6|2241.3|2240.5|2240.2|156
1633117830000|2021-10-01 19:50:30|2241.3|2241|2240.5|2240.2|2241.3|2241|2240.5|2240.2|83
1633117840000|2021-10-01 19:50:40|2240.6|2240.3|2241.1|2240.8|2241.2|2240.9|2240.6|2240.3|109
1633117850000|2021-10-01 19:50:50|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|93
1633117860000|2021-10-01 19:51:00|2241.3|2241|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|100
1633117870000|2021-10-01 19:51:10|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2240.9|2240.6|116
1633117880000|2021-10-01 19:51:20|2241|2240.7|2240.2|2239.9|2241|2240.7|2240|2239.7|183
1633117890000|2021-10-01 19:51:30|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240|2239.7|131
1633117900000|2021-10-01 19:51:40|2240.9|2240.6|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|161
1633117910000|2021-10-01 19:51:50|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|131
1633117920000|2021-10-01 19:52:00|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.5|2241.2|143
1633117930000|2021-10-01 19:52:10|2241.8|2241.5|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|64
1633117940000|2021-10-01 19:52:20|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.5|2242.2|145
1633117950000|2021-10-01 19:52:30|2243.1|2242.8|2243.4|2243.1|2243.5|2243.2|2243|2242.7|151
1633117960000|2021-10-01 19:52:40|2243.5|2243.2|2244.7|2244.4|2244.7|2244.4|2243.5|2243.2|183
1633117970000|2021-10-01 19:52:50|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.3|2244|113
1633117980000|2021-10-01 19:53:00|2244.2|2243.9|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|108
1633117990000|2021-10-01 19:53:10|2244.3|2244|2244.8|2244.5|2244.9|2244.6|2244.3|2244|140
1633118000000|2021-10-01 19:53:20|2244.9|2244.6|2244.3|2244|2245|2244.7|2244|2243.7|224
1633118010000|2021-10-01 19:53:30|2244.4|2244.1|2244.8|2244.5|2245.1|2244.8|2244.4|2244.1|119
1633118020000|2021-10-01 19:53:40|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.6|2244.3|91
1633118030000|2021-10-01 19:53:50|2245|2244.7|2245|2244.7|2245|2244.7|2244.8|2244.5|150
1633118040000|2021-10-01 19:54:00|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|86
1633118050000|2021-10-01 19:54:10|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244|2243.7|233
1633118060000|2021-10-01 19:54:20|2244.4|2244.1|2243.5|2243.2|2244.4|2244.1|2243.5|2243.2|181
1633118070000|2021-10-01 19:54:30|2243.8|2243.5|2243.3|2243|2243.9|2243.6|2243.1|2242.8|136
1633118080000|2021-10-01 19:54:40|2243.2|2242.9|2243.3|2243|2243.7|2243.4|2243.2|2242.9|174
1633118090000|2021-10-01 19:54:50|2243.8|2243.5|2243|2242.7|2243.8|2243.5|2243|2242.7|235
1633118100000|2021-10-01 19:55:00|2242.9|2242.6|2242.3|2242|2243.2|2242.9|2242.3|2242|395
1633118110000|2021-10-01 19:55:10|2242.4|2242.1|2241.6|2241.3|2242.4|2242.1|2241.4|2241.1|203
1633118120000|2021-10-01 19:55:20|2241.5|2241.2|2241.3|2241|2241.8|2241.5|2241|2240.7|250
1633118130000|2021-10-01 19:55:30|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2241.2|2240.9|122
1633118140000|2021-10-01 19:55:40|2241.5|2241.2|2241.2|2240.9|2241.7|2241.4|2241.1|2240.8|153
1633118150000|2021-10-01 19:55:50|2241.1|2240.8|2241.4|2241.1|2241.9|2241.6|2241.1|2240.8|124
1633118160000|2021-10-01 19:56:00|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.1|2240.8|173
1633118170000|2021-10-01 19:56:10|2241.2|2240.9|2241.9|2241.6|2242.3|2242|2241|2240.7|189
1633118180000|2021-10-01 19:56:20|2241.8|2241.5|2242.5|2242.2|2242.5|2242.2|2241.6|2241.3|123
1633118190000|2021-10-01 19:56:30|2242.4|2242.1|2241.1|2240.8|2242.6|2242.3|2241.1|2240.8|125
1633118200000|2021-10-01 19:56:40|2241|2240.7|2241.1|2240.8|2241.3|2241|2240.7|2240.4|250
1633118210000|2021-10-01 19:56:50|2241.2|2240.9|2242.1|2241.8|2242.1|2241.8|2241.2|2240.9|149
1633118220000|2021-10-01 19:57:00|2242.2|2241.9|2242.9|2242.6|2243.1|2242.8|2242.2|2241.9|292
1633118230000|2021-10-01 19:57:10|2243|2242.7|2242.6|2242.3|2243.3|2243|2242.3|2242|303
1633118240000|2021-10-01 19:57:20|2242.5|2242.2|2241.4|2241.1|2242.8|2242.5|2241.4|2241.1|234
1633118250000|2021-10-01 19:57:30|2241.2|2240.9|2241.4|2241.1|2241.7|2241.4|2241.1|2240.8|195
1633118260000|2021-10-01 19:57:40|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|176
1633118270000|2021-10-01 19:57:50|2242|2241.7|2241.6|2241.3|2242.2|2241.9|2241.3|2241|188
1633118280000|2021-10-01 19:58:00|2241.5|2241.2|2241|2240.7|2241.7|2241.4|2240.8|2240.5|286
1633118290000|2021-10-01 19:58:10|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|278
1633118300000|2021-10-01 19:58:20|2241.3|2241|2241|2240.7|2241.8|2241.5|2240.9|2240.6|219
1633118310000|2021-10-01 19:58:30|2240.9|2240.6|2240.8|2240.5|2241.4|2241.1|2240.5|2240.2|340
1633118320000|2021-10-01 19:58:40|2240.6|2240.3|2240.3|2240|2240.9|2240.6|2240|2239.7|328
1633118330000|2021-10-01 19:58:50|2240.4|2240.1|2240.1|2239.8|2240.8|2240.5|2240.1|2239.8|376
1633118340000|2021-10-01 19:59:00|2240.3|2240|2239.9|2239.6|2241.4|2241.1|2239.9|2239.6|942
1633118350000|2021-10-01 19:59:10|2240|2239.7|2239.6|2239.3|2240.4|2240.1|2239.5|2239.2|716
1633118360000|2021-10-01 19:59:20|2239.5|2239.2|2239.8|2239.5|2240.3|2240|2239.5|2239.2|872
1633118370000|2021-10-01 19:59:30|2240.1|2239.8|2240.1|2239.8|2240.8|2240.5|2239.8|2239.5|966
1633118380000|2021-10-01 19:59:40|2239.7|2239.4|2239.3|2239|2240.2|2239.9|2239.3|2239|1720
1633118390000|2021-10-01 19:59:50|2239.5|2239.2|2240.2|2239.9|2240.8|2240.5|2239.3|2239|3910
1633118400000|2021-10-01 20:00:00|2240.1|2239.8|2245.7|2245.4|2245.7|2245.4|2240.1|2239.8|2094
1633118410000|2021-10-01 20:00:10|2245.6|2245.3|2243.7|2243.4|2246|2245.7|2243.1|2242.8|541
1633118420000|2021-10-01 20:00:20|2243.3|2243|2242.7|2242.4|2243.6|2243.3|2242.2|2241.9|342
1633118430000|2021-10-01 20:00:30|2242.8|2242.5|2242.1|2241.8|2243|2242.7|2242|2241.7|308
1633118440000|2021-10-01 20:00:40|2242.2|2241.9|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|105
1633118450000|2021-10-01 20:00:50|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.1|2241.8|93
1633118460000|2021-10-01 20:01:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.1|2241.8|193
1633118470000|2021-10-01 20:01:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|55
1633118480000|2021-10-01 20:01:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|107
1633118490000|2021-10-01 20:01:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|118
1633118500000|2021-10-01 20:01:40|2243.7|2243.4|2244.5|2244.2|2244.5|2244.2|2243.6|2243.3|69
1633118510000|2021-10-01 20:01:50|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2244.5|2244.2|171
1633118520000|2021-10-01 20:02:00|2245.2|2244.9|2244.5|2244.2|2245.2|2244.9|2244.4|2244.1|90
1633118530000|2021-10-01 20:02:10|2245|2244.7|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|171
1633118540000|2021-10-01 20:02:20|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|81
1633118550000|2021-10-01 20:02:30|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|92
1633118560000|2021-10-01 20:02:40|2245.4|2245.1|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|52
1633118570000|2021-10-01 20:02:50|2245.3|2245|2246|2245.7|2246.2|2245.9|2245.3|2245|155
1633118580000|2021-10-01 20:03:00|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|48
1633118590000|2021-10-01 20:03:10|2246|2245.7|2246.2|2245.9|2246.4|2246.1|2245.6|2245.3|60
1633118600000|2021-10-01 20:03:20|2246.3|2246|2246|2245.7|2246.4|2246.1|2246|2245.7|103
1633118610000|2021-10-01 20:03:30|2246.1|2245.8|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|58
1633118620000|2021-10-01 20:03:40|2246.3|2246|2245.5|2245.2|2246.3|2246|2245.5|2245.2|28
1633118630000|2021-10-01 20:03:50|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|38
1633118640000|2021-10-01 20:04:00|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.9|2244.6|53
1633118650000|2021-10-01 20:04:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|73
1633118660000|2021-10-01 20:04:20|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245|2244.7|29
1633118670000|2021-10-01 20:04:30|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.4|2244.1|70
1633118680000|2021-10-01 20:04:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|31
1633118690000|2021-10-01 20:04:50|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|34
1633118700000|2021-10-01 20:05:00|2244.6|2244.3|2245.4|2245.1|2245.6|2245.3|2244.6|2244.3|207
1633118710000|2021-10-01 20:05:10|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|100
1633118720000|2021-10-01 20:05:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|49
1633118730000|2021-10-01 20:05:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|20
1633118740000|2021-10-01 20:05:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|10
1633118750000|2021-10-01 20:05:50|2245.1|2244.8|2244.5|2244.2|2245.4|2245.1|2244.5|2244.2|177
1633118760000|2021-10-01 20:06:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|34
1633118770000|2021-10-01 20:06:10|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|136
1633118780000|2021-10-01 20:06:20|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|34
1633118790000|2021-10-01 20:06:30|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|29
1633118800000|2021-10-01 20:06:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|57
1633118810000|2021-10-01 20:06:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|57
1633118820000|2021-10-01 20:07:00|2243.9|2243.6|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|60
1633118830000|2021-10-01 20:07:10|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|33
1633118840000|2021-10-01 20:07:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|108
1633118850000|2021-10-01 20:07:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|31
1633118860000|2021-10-01 20:07:40|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|33
1633118870000|2021-10-01 20:07:50|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|7
1633118880000|2021-10-01 20:08:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|36
1633118890000|2021-10-01 20:08:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244|2243.7|24
1633118900000|2021-10-01 20:08:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|18
1633118910000|2021-10-01 20:08:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|44
1633118920000|2021-10-01 20:08:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|19
1633118930000|2021-10-01 20:08:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|45
1633118940000|2021-10-01 20:09:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|15
1633118950000|2021-10-01 20:09:10|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|34
1633118960000|2021-10-01 20:09:20|2244.4|2244.1|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|152
1633118970000|2021-10-01 20:09:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|67
1633118980000|2021-10-01 20:09:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|47
1633118990000|2021-10-01 20:09:50|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|73
1633119000000|2021-10-01 20:10:00|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|116
1633119010000|2021-10-01 20:10:10|2245.7|2245.4|2245.7|2245.4|2246|2245.7|2245.7|2245.4|43
1633119020000|2021-10-01 20:10:20|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|63
1633119030000|2021-10-01 20:10:30|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|41
1633119040000|2021-10-01 20:10:40|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|42
1633119050000|2021-10-01 20:10:50|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|62
1633119060000|2021-10-01 20:11:00|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.3|2244|41
1633119070000|2021-10-01 20:11:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|39
1633119080000|2021-10-01 20:11:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|45
1633119090000|2021-10-01 20:11:30|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.6|2244.3|33
1633119100000|2021-10-01 20:11:40|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|84
1633119110000|2021-10-01 20:11:50|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|41
1633119120000|2021-10-01 20:12:00|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|121
1633119130000|2021-10-01 20:12:10|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|28
1633119140000|2021-10-01 20:12:20|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|40
1633119150000|2021-10-01 20:12:30|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|198
1633119160000|2021-10-01 20:12:40|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|125
1633119170000|2021-10-01 20:12:50|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|124
1633119180000|2021-10-01 20:13:00|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|109
1633119190000|2021-10-01 20:13:10|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|225
1633119200000|2021-10-01 20:13:20|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|101
1633119210000|2021-10-01 20:13:30|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|167
1633119220000|2021-10-01 20:13:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|37
1633119230000|2021-10-01 20:13:50|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.3|2245|95
1633119240000|2021-10-01 20:14:00|2245.2|2244.9|2245|2244.7|2245.3|2245|2245|2244.7|127
1633119250000|2021-10-01 20:14:10|2244.7|2244.4|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|58
1633119260000|2021-10-01 20:14:20|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|104
1633119270000|2021-10-01 20:14:30|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|82
1633119280000|2021-10-01 20:14:40|2244|2243.7|2243.5|2243.2|2244.2|2243.9|2243.4|2243.1|71
1633119290000|2021-10-01 20:14:50|2243.4|2243.1|2244.2|2243.9|2244.3|2244|2243.4|2243.1|64
1633119300000|2021-10-01 20:15:00|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2243.8|2243.5|73
1633119310000|2021-10-01 20:15:10|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|25
1633119320000|2021-10-01 20:15:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|4
1633119330000|2021-10-01 20:15:30|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|20
1633119340000|2021-10-01 20:15:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|22
1633119350000|2021-10-01 20:15:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|10
1633119360000|2021-10-01 20:16:00|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|17
1633119370000|2021-10-01 20:16:10|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|16
1633119380000|2021-10-01 20:16:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|12
1633119390000|2021-10-01 20:16:30|||||||||4
1633119400000|2021-10-01 20:16:40|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|15
1633119420000|2021-10-01 20:17:00|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|15
1633119430000|2021-10-01 20:17:10|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|23
1633119440000|2021-10-01 20:17:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|3
1633119450000|2021-10-01 20:17:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1633119460000|2021-10-01 20:17:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|9
1633119470000|2021-10-01 20:17:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|9
1633119480000|2021-10-01 20:18:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1633119490000|2021-10-01 20:18:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1633119500000|2021-10-01 20:18:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|7
1633119510000|2021-10-01 20:18:30|||||||||3
1633119520000|2021-10-01 20:18:40|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|30
1633119530000|2021-10-01 20:18:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|12
1633119540000|2021-10-01 20:19:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1633119550000|2021-10-01 20:19:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1633119560000|2021-10-01 20:19:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|8
1633119570000|2021-10-01 20:19:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|6
1633119580000|2021-10-01 20:19:40|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|10
1633119590000|2021-10-01 20:19:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|9
1633119600000|2021-10-01 20:20:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|5
1633119610000|2021-10-01 20:20:10|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|12
1633119620000|2021-10-01 20:20:20|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|31
1633119630000|2021-10-01 20:20:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1633119640000|2021-10-01 20:20:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|4
1633119650000|2021-10-01 20:20:50|||||||||4
1633119660000|2021-10-01 20:21:00|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.3|2244|9
1633119670000|2021-10-01 20:21:10|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|2
1633119680000|2021-10-01 20:21:20|||||||||3
1633119690000|2021-10-01 20:21:30|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|62
1633119700000|2021-10-01 20:21:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|9
1633119710000|2021-10-01 20:21:50|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|34
1633119720000|2021-10-01 20:22:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|7
1633119730000|2021-10-01 20:22:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1633119740000|2021-10-01 20:22:20|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|10
1633119750000|2021-10-01 20:22:30|||||||||3
1633119760000|2021-10-01 20:22:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|8
1633119770000|2021-10-01 20:22:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|13
1633119780000|2021-10-01 20:23:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|12
1633119790000|2021-10-01 20:23:10|||||||||1
1633119800000|2021-10-01 20:23:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|6
1633119820000|2021-10-01 20:23:40|||||||||8
1633119830000|2021-10-01 20:23:50|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|27
1633119840000|2021-10-01 20:24:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|18
1633119850000|2021-10-01 20:24:10|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|10
1633119860000|2021-10-01 20:24:20|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|4
1633119870000|2021-10-01 20:24:30|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|5
1633119890000|2021-10-01 20:24:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1633119900000|2021-10-01 20:25:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1633119920000|2021-10-01 20:25:20|||||||||3
1633119930000|2021-10-01 20:25:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1633119940000|2021-10-01 20:25:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1633119950000|2021-10-01 20:25:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1633119960000|2021-10-01 20:26:00|||||||||1
1633119970000|2021-10-01 20:26:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1633119980000|2021-10-01 20:26:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1633120000000|2021-10-01 20:26:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|5
1633120010000|2021-10-01 20:26:50|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|6
1633120020000|2021-10-01 20:27:00|||||||||4
1633120030000|2021-10-01 20:27:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1633120040000|2021-10-01 20:27:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1633120050000|2021-10-01 20:27:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1633120060000|2021-10-01 20:27:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|10
1633120080000|2021-10-01 20:28:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1633120100000|2021-10-01 20:28:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1633120110000|2021-10-01 20:28:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|5
1633120120000|2021-10-01 20:28:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|4
1633120130000|2021-10-01 20:28:50|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|6
1633120140000|2021-10-01 20:29:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|16
1633120150000|2021-10-01 20:29:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1633120160000|2021-10-01 20:29:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1633120170000|2021-10-01 20:29:30|||||||||2
1633120180000|2021-10-01 20:29:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|3
1633120190000|2021-10-01 20:29:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1633120200000|2021-10-01 20:30:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|6
1633120220000|2021-10-01 20:30:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1633120230000|2021-10-01 20:30:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|25
1633120240000|2021-10-01 20:30:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1633120250000|2021-10-01 20:30:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|9
1633120260000|2021-10-01 20:31:00|||||||||12
1633120280000|2021-10-01 20:31:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|15
1633120290000|2021-10-01 20:31:30|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|5
1633120300000|2021-10-01 20:31:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|11
1633120310000|2021-10-01 20:31:50|||||||||13
1633120320000|2021-10-01 20:32:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1633120330000|2021-10-01 20:32:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|11
1633120340000|2021-10-01 20:32:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|3
1633120350000|2021-10-01 20:32:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|7
1633120360000|2021-10-01 20:32:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|28
1633120370000|2021-10-01 20:32:50|||||||||14
1633120380000|2021-10-01 20:33:00|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1633120390000|2021-10-01 20:33:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|11
1633120410000|2021-10-01 20:33:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1633120420000|2021-10-01 20:33:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|21
1633120430000|2021-10-01 20:33:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1633120440000|2021-10-01 20:34:00|||||||||3
1633120450000|2021-10-01 20:34:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1633120470000|2021-10-01 20:34:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1633120480000|2021-10-01 20:34:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|3
1633120490000|2021-10-01 20:34:50|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|2
1633120500000|2021-10-01 20:35:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|3
1633120520000|2021-10-01 20:35:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|9
1633120530000|2021-10-01 20:35:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1633120540000|2021-10-01 20:35:40|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|82
1633120550000|2021-10-01 20:35:50|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|62
1633120560000|2021-10-01 20:36:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|59
1633120570000|2021-10-01 20:36:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|106
1633120580000|2021-10-01 20:36:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|38
1633120590000|2021-10-01 20:36:30|||||||||14
1633120600000|2021-10-01 20:36:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1633120610000|2021-10-01 20:36:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1633120620000|2021-10-01 20:37:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|2
1633120630000|2021-10-01 20:37:10|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|1
1633120640000|2021-10-01 20:37:20|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242|2241.7|27
1633120650000|2021-10-01 20:37:30|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|4
1633120660000|2021-10-01 20:37:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1633120670000|2021-10-01 20:37:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1633120680000|2021-10-01 20:38:00|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|0
1633120690000|2021-10-01 20:38:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1633120700000|2021-10-01 20:38:20|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1633120730000|2021-10-01 20:38:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1633120740000|2021-10-01 20:39:00|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|5
1633120750000|2021-10-01 20:39:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1633120760000|2021-10-01 20:39:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|3
1633120770000|2021-10-01 20:39:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1633120780000|2021-10-01 20:39:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1633120790000|2021-10-01 20:39:50|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1633120800000|2021-10-01 20:40:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1633120810000|2021-10-01 20:40:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1633120820000|2021-10-01 20:40:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1633120830000|2021-10-01 20:40:30|||||||||1
1633120840000|2021-10-01 20:40:40|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|5
1633120850000|2021-10-01 20:40:50|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1633120860000|2021-10-01 20:41:00|||||||||2
1633120880000|2021-10-01 20:41:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1633120890000|2021-10-01 20:41:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1633120900000|2021-10-01 20:41:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1633120910000|2021-10-01 20:41:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1633120920000|2021-10-01 20:42:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1633120930000|2021-10-01 20:42:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|2
1633120940000|2021-10-01 20:42:20|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|9
1633120950000|2021-10-01 20:42:30|||||||||5
1633120970000|2021-10-01 20:42:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|5
1633120980000|2021-10-01 20:43:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1633120990000|2021-10-01 20:43:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|5
1633121000000|2021-10-01 20:43:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1633121010000|2021-10-01 20:43:30|||||||||1
1633121020000|2021-10-01 20:43:40|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1633121030000|2021-10-01 20:43:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1633121040000|2021-10-01 20:44:00|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|11
1633121050000|2021-10-01 20:44:10|2242.2|2241.9|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|12
1633121060000|2021-10-01 20:44:20|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|1
1633121070000|2021-10-01 20:44:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|7
1633121090000|2021-10-01 20:44:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1633121100000|2021-10-01 20:45:00|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|6
1633121110000|2021-10-01 20:45:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|10
1633121120000|2021-10-01 20:45:20|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|14
1633121130000|2021-10-01 20:45:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1633121140000|2021-10-01 20:45:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1633121150000|2021-10-01 20:45:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|2
1633121160000|2021-10-01 20:46:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|7
1633121170000|2021-10-01 20:46:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1633121180000|2021-10-01 20:46:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1633121190000|2021-10-01 20:46:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1633121200000|2021-10-01 20:46:40|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|30
1633121210000|2021-10-01 20:46:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|12
1633121220000|2021-10-01 20:47:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1633121230000|2021-10-01 20:47:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|2
1633121240000|2021-10-01 20:47:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1633121250000|2021-10-01 20:47:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1633121260000|2021-10-01 20:47:40|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|3
1633121270000|2021-10-01 20:47:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1633121280000|2021-10-01 20:48:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|10
1633121290000|2021-10-01 20:48:10|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1633121300000|2021-10-01 20:48:20|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|13
1633121310000|2021-10-01 20:48:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1633121320000|2021-10-01 20:48:40|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|103
1633121330000|2021-10-01 20:48:50|2242|2241.7|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|1
1633121340000|2021-10-01 20:49:00|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1633121350000|2021-10-01 20:49:10|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.7|2241.4|15
1633121360000|2021-10-01 20:49:20|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|8
1633121370000|2021-10-01 20:49:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|14
1633121380000|2021-10-01 20:49:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|2
1633121390000|2021-10-01 20:49:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|3
1633121400000|2021-10-01 20:50:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1633121410000|2021-10-01 20:50:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1633121420000|2021-10-01 20:50:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|21
1633121430000|2021-10-01 20:50:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|7
1633121440000|2021-10-01 20:50:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|8
1633121450000|2021-10-01 20:50:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1633121480000|2021-10-01 20:51:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1633121490000|2021-10-01 20:51:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|0
1633121500000|2021-10-01 20:51:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|1
1633121530000|2021-10-01 20:52:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|5
1633121540000|2021-10-01 20:52:20|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1633121560000|2021-10-01 20:52:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1633121570000|2021-10-01 20:52:50|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|5
1633121580000|2021-10-01 20:53:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1633121590000|2021-10-01 20:53:10|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|4
1633121600000|2021-10-01 20:53:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1633121610000|2021-10-01 20:53:30|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|2
1633121620000|2021-10-01 20:53:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1633121630000|2021-10-01 20:53:50|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1633121640000|2021-10-01 20:54:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|6
1633121660000|2021-10-01 20:54:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|14
1633121670000|2021-10-01 20:54:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|3
1633121680000|2021-10-01 20:54:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|12
1633121690000|2021-10-01 20:54:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1633121700000|2021-10-01 20:55:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|22
1633121710000|2021-10-01 20:55:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1633121720000|2021-10-01 20:55:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|4
1633121730000|2021-10-01 20:55:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1633121740000|2021-10-01 20:55:40|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|12
1633121750000|2021-10-01 20:55:50|||||||||6
1633121760000|2021-10-01 20:56:00|||||||||8
1633121770000|2021-10-01 20:56:10|||||||||4
1633121780000|2021-10-01 20:56:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1633121790000|2021-10-01 20:56:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1633121810000|2021-10-01 20:56:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|28
1633121820000|2021-10-01 20:57:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|4
1633121830000|2021-10-01 20:57:10|||||||||1
1633121840000|2021-10-01 20:57:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1633121850000|2021-10-01 20:57:30|||||||||1
1633121870000|2021-10-01 20:57:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|4
1633121880000|2021-10-01 20:58:00|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|2
1633121890000|2021-10-01 20:58:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|5
1633121900000|2021-10-01 20:58:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|5
1633121910000|2021-10-01 20:58:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|14
1633121920000|2021-10-01 20:58:40|||||||||9
1633121940000|2021-10-01 20:59:00|||||||||11
1633121950000|2021-10-01 20:59:10|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|11
1633121960000|2021-10-01 20:59:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1633121990000|2021-10-01 20:59:50|2244|2243.7|2243.9|2243.1|2244.2|2243.7|2243.9|2243.1|7
1633298410000|2021-10-03 22:00:10|2244.1|2243.3|2246.3|2246|2246.3|2246|2243.2|2242.9|55
1633298420000|2021-10-03 22:00:20|2246|2245.7|2246.7|2246.4|2247|2246.7|2245.7|2245.4|38
1633298430000|2021-10-03 22:00:30|2246.6|2246.3|2248|2247.7|2248.5|2248.2|2246.6|2246.3|54
1633298440000|2021-10-03 22:00:40|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|6
1633298450000|2021-10-03 22:00:50|2247.3|2247|2248.3|2248|2248.3|2248|2247.3|2247|29
1633298460000|2021-10-03 22:01:00|2247.9|2247.6|2248.4|2248.1|2249.1|2248.8|2247.9|2247.6|40
1633298470000|2021-10-03 22:01:10|2248.3|2248|2247|2246.7|2248.3|2248|2247|2246.7|8
1633298480000|2021-10-03 22:01:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|3
1633298490000|2021-10-03 22:01:30|2246.3|2246|2247|2246.7|2247|2246.7|2246.3|2246|7
1633298500000|2021-10-03 22:01:40|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|12
1633298510000|2021-10-03 22:01:50|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2245.6|2245.3|49
1633298520000|2021-10-03 22:02:00|2246.4|2246.1|2245.3|2245|2246.4|2246.1|2245.3|2245|18
1633298530000|2021-10-03 22:02:10|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.9|2244.6|9
1633298540000|2021-10-03 22:02:20|2244.9|2244.6|2245.6|2245.3|2245.8|2245.5|2244.9|2244.6|19
1633298550000|2021-10-03 22:02:30|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|16
1633298560000|2021-10-03 22:02:40|2245.2|2244.9|2244.5|2244.2|2245.2|2244.9|2244.5|2244.2|9
1633298570000|2021-10-03 22:02:50|2244.6|2244.3|2244.1|2243.8|2244.7|2244.4|2244|2243.7|33
1633298580000|2021-10-03 22:03:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|12
1633298590000|2021-10-03 22:03:10|2243.9|2243.6|2243.4|2243.1|2244|2243.7|2243.4|2243.1|27
1633298600000|2021-10-03 22:03:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|42
1633298610000|2021-10-03 22:03:30|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|1
1633298620000|2021-10-03 22:03:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|4
1633298630000|2021-10-03 22:03:50|2243.4|2243.1|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|12
1633298640000|2021-10-03 22:04:00|2242.8|2242.5|2242|2241.7|2242.8|2242.5|2241.9|2241.6|13
1633298650000|2021-10-03 22:04:10|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|5
1633298660000|2021-10-03 22:04:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|28
1633298670000|2021-10-03 22:04:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|3
1633298680000|2021-10-03 22:04:40|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|9
1633298690000|2021-10-03 22:04:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|16
1633298700000|2021-10-03 22:05:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|15
1633298710000|2021-10-03 22:05:10|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|15
1633298720000|2021-10-03 22:05:20|||||||||24
1633298730000|2021-10-03 22:05:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241|2240.7|12
1633298740000|2021-10-03 22:05:40|2241.3|2241|2242.9|2242.6|2242.9|2242.6|2241.3|2241|24
1633298750000|2021-10-03 22:05:50|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2243|2242.7|16
1633298760000|2021-10-03 22:06:00|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|5
1633298770000|2021-10-03 22:06:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1633298780000|2021-10-03 22:06:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1633298790000|2021-10-03 22:06:30|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|18
1633298800000|2021-10-03 22:06:40|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|2
1633298810000|2021-10-03 22:06:50|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.8|2242.5|15
1633298820000|2021-10-03 22:07:00|2243.1|2242.8|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|10
1633298830000|2021-10-03 22:07:10|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|2
1633298840000|2021-10-03 22:07:20|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|2
1633298850000|2021-10-03 22:07:30|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|25
1633298860000|2021-10-03 22:07:40|2243.4|2243.1|2244|2243.7|2244|2243.7|2243.4|2243.1|29
1633298870000|2021-10-03 22:07:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1633298880000|2021-10-03 22:08:00|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|58
1633298890000|2021-10-03 22:08:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1633298900000|2021-10-03 22:08:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1633298910000|2021-10-03 22:08:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1633298920000|2021-10-03 22:08:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1633298930000|2021-10-03 22:08:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1633298940000|2021-10-03 22:09:00|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|2
1633298950000|2021-10-03 22:09:10|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|1
1633298960000|2021-10-03 22:09:20|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.3|2242|7
1633298970000|2021-10-03 22:09:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1633298980000|2021-10-03 22:09:40|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|7
1633298990000|2021-10-03 22:09:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1633299000000|2021-10-03 22:10:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1633299010000|2021-10-03 22:10:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1633299020000|2021-10-03 22:10:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|9
1633299030000|2021-10-03 22:10:30|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|1
1633299050000|2021-10-03 22:10:50|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|7
1633299060000|2021-10-03 22:11:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1633299070000|2021-10-03 22:11:10|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|3
1633299080000|2021-10-03 22:11:20|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|3
1633299090000|2021-10-03 22:11:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|4
1633299100000|2021-10-03 22:11:40|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|8
1633299110000|2021-10-03 22:11:50|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|15
1633299120000|2021-10-03 22:12:00|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|0
1633299130000|2021-10-03 22:12:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1633299140000|2021-10-03 22:12:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1633299150000|2021-10-03 22:12:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|5
1633299170000|2021-10-03 22:12:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|12
1633299180000|2021-10-03 22:13:00|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|19
1633299190000|2021-10-03 22:13:10|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|11
1633299200000|2021-10-03 22:13:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1633299210000|2021-10-03 22:13:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1633299220000|2021-10-03 22:13:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|4
1633299230000|2021-10-03 22:13:50|2244.5|2244.2|2243.4|2243.1|2244.5|2244.2|2243.3|2243|46
1633299240000|2021-10-03 22:14:00|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|3
1633299250000|2021-10-03 22:14:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1633299270000|2021-10-03 22:14:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1633299280000|2021-10-03 22:14:40|2242.7|2242.4|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|17
1633299290000|2021-10-03 22:14:50|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242|2241.7|18
1633299300000|2021-10-03 22:15:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|8
1633299310000|2021-10-03 22:15:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|6
1633299320000|2021-10-03 22:15:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1633299340000|2021-10-03 22:15:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|10
1633299350000|2021-10-03 22:15:50|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|3
1633299360000|2021-10-03 22:16:00|2242.6|2242.3|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|12
1633299370000|2021-10-03 22:16:10|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|12
1633299380000|2021-10-03 22:16:20|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.7|2242.4|14
1633299390000|2021-10-03 22:16:30|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|9
1633299400000|2021-10-03 22:16:40|2243|2242.7|2242.1|2241.8|2243|2242.7|2242|2241.7|40
1633299410000|2021-10-03 22:16:50|2242.2|2241.9|2242|2241.7|2242.3|2242|2241.9|2241.6|9
1633299420000|2021-10-03 22:17:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|20
1633299430000|2021-10-03 22:17:10|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|4
1633299440000|2021-10-03 22:17:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1633299450000|2021-10-03 22:17:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1633299460000|2021-10-03 22:17:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1633299470000|2021-10-03 22:17:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|6
1633299480000|2021-10-03 22:18:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1633299490000|2021-10-03 22:18:10|||||||||2
1633299500000|2021-10-03 22:18:20|2242|2241.7|2242.7|2242.4|2242.7|2242.4|2242|2241.7|17
1633299510000|2021-10-03 22:18:30|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|0
1633299520000|2021-10-03 22:18:40|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|18
1633299530000|2021-10-03 22:18:50|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|14
1633299540000|2021-10-03 22:19:00|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|4
1633299550000|2021-10-03 22:19:10|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|7
1633299560000|2021-10-03 22:19:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1633299570000|2021-10-03 22:19:30|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|4
1633299580000|2021-10-03 22:19:40|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|10
1633299590000|2021-10-03 22:19:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1633299600000|2021-10-03 22:20:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|2
1633299610000|2021-10-03 22:20:10|2243.3|2243|2244.5|2244.2|2244.6|2244.3|2243.3|2243|24
1633299620000|2021-10-03 22:20:20|2244.6|2244.3|2244.7|2244.4|2245|2244.7|2244.6|2244.3|4
1633299630000|2021-10-03 22:20:30|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|1
1633299640000|2021-10-03 22:20:40|2244.8|2244.5|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|7
1633299650000|2021-10-03 22:20:50|2244.8|2244.5|2244.8|2244.5|2245.1|2244.8|2244.6|2244.3|9
1633299660000|2021-10-03 22:21:00|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|0
1633299670000|2021-10-03 22:21:10|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|0
1633299680000|2021-10-03 22:21:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1633299690000|2021-10-03 22:21:30|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|0
1633299700000|2021-10-03 22:21:40|2244.5|2244.2|2245|2244.7|2245.1|2244.8|2244.4|2244.1|4
1633299710000|2021-10-03 22:21:50|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|0
1633299720000|2021-10-03 22:22:00|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|0
1633299730000|2021-10-03 22:22:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1633299740000|2021-10-03 22:22:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|2
1633299750000|2021-10-03 22:22:30|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|9
1633299760000|2021-10-03 22:22:40|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|5
1633299770000|2021-10-03 22:22:50|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|11
1633299780000|2021-10-03 22:23:00|2245.8|2245.5|2246.6|2246.3|2246.6|2246.3|2245.8|2245.5|27
1633299790000|2021-10-03 22:23:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|5
1633299800000|2021-10-03 22:23:20|2246.4|2246.1|2246.3|2246|2246.6|2246.3|2246.3|2246|6
1633299810000|2021-10-03 22:23:30|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.8|2245.5|7
1633299820000|2021-10-03 22:23:40|2246.2|2245.9|2245.8|2245.5|2246.3|2246|2245.8|2245.5|10
1633299830000|2021-10-03 22:23:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1633299840000|2021-10-03 22:24:00|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|21
1633299850000|2021-10-03 22:24:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|4
1633299870000|2021-10-03 22:24:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|1
1633299880000|2021-10-03 22:24:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|9
1633299890000|2021-10-03 22:24:50|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2246.1|2245.8|3
1633299900000|2021-10-03 22:25:00|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|3
1633299910000|2021-10-03 22:25:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1633299920000|2021-10-03 22:25:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1633299930000|2021-10-03 22:25:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1633299950000|2021-10-03 22:25:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1633299960000|2021-10-03 22:26:00|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1633299970000|2021-10-03 22:26:10|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|0
1633299980000|2021-10-03 22:26:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1633299990000|2021-10-03 22:26:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1633300000000|2021-10-03 22:26:40|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|2
1633300010000|2021-10-03 22:26:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1633300020000|2021-10-03 22:27:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1633300030000|2021-10-03 22:27:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|4
1633300040000|2021-10-03 22:27:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1633300050000|2021-10-03 22:27:30|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|11
1633300060000|2021-10-03 22:27:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1633300070000|2021-10-03 22:27:50|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.6|2246.3|11
1633300080000|2021-10-03 22:28:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.8|2246.5|4
1633300090000|2021-10-03 22:28:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1633300100000|2021-10-03 22:28:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1633300110000|2021-10-03 22:28:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|0
1633300120000|2021-10-03 22:28:40|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1633300130000|2021-10-03 22:28:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1633300140000|2021-10-03 22:29:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|4
1633300150000|2021-10-03 22:29:10|2246.6|2246.3|2247.3|2247|2247.3|2247|2246.5|2246.2|13
1633300160000|2021-10-03 22:29:20|2247.7|2247.4|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|10
1633300170000|2021-10-03 22:29:30|2247.9|2247.6|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|6
1633300180000|2021-10-03 22:29:40|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.5|2247.2|8
1633300190000|2021-10-03 22:29:50|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|12
1633300200000|2021-10-03 22:30:00|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|2
1633300210000|2021-10-03 22:30:10|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|6
1633300220000|2021-10-03 22:30:20|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.8|2247.5|12
1633300230000|2021-10-03 22:30:30|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|9
1633300240000|2021-10-03 22:30:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|8
1633300250000|2021-10-03 22:30:50|2248|2247.7|2249|2248.7|2249|2248.7|2248|2247.7|13
1633300260000|2021-10-03 22:31:00|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|6
1633300270000|2021-10-03 22:31:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|3
1633300280000|2021-10-03 22:31:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1633300290000|2021-10-03 22:31:30|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1633300300000|2021-10-03 22:31:40|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1633300310000|2021-10-03 22:31:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1633300320000|2021-10-03 22:32:00|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|5
1633300330000|2021-10-03 22:32:10|2248.3|2248|2248.8|2248.5|2248.9|2248.6|2248.3|2248|17
1633300340000|2021-10-03 22:32:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.3|2248|15
1633300350000|2021-10-03 22:32:30|2248.9|2248.6|2248.2|2247.9|2248.9|2248.6|2248.2|2247.9|3
1633300360000|2021-10-03 22:32:40|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.5|2247.2|15
1633300370000|2021-10-03 22:32:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1633300380000|2021-10-03 22:33:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1633300390000|2021-10-03 22:33:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1633300400000|2021-10-03 22:33:20|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|2
1633300410000|2021-10-03 22:33:30|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|5
1633300420000|2021-10-03 22:33:40|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|0
1633300430000|2021-10-03 22:33:50|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|0
1633300440000|2021-10-03 22:34:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1633300450000|2021-10-03 22:34:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|3
1633300460000|2021-10-03 22:34:20|2247|2246.7|2247|2246.7|2247.3|2247|2247|2246.7|2
1633300470000|2021-10-03 22:34:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|4
1633300480000|2021-10-03 22:34:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|4
1633300500000|2021-10-03 22:35:00|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|8
1633300510000|2021-10-03 22:35:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1633300540000|2021-10-03 22:35:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1633300550000|2021-10-03 22:35:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1633300560000|2021-10-03 22:36:00|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|2
1633300580000|2021-10-03 22:36:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|1
1633300590000|2021-10-03 22:36:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1633300610000|2021-10-03 22:36:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|5
1633300620000|2021-10-03 22:37:00|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|2
1633300630000|2021-10-03 22:37:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1633300640000|2021-10-03 22:37:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1633300650000|2021-10-03 22:37:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1633300670000|2021-10-03 22:37:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1633300680000|2021-10-03 22:38:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|12
1633300690000|2021-10-03 22:38:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|11
1633300700000|2021-10-03 22:38:20|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1633300710000|2021-10-03 22:38:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1633300720000|2021-10-03 22:38:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1633300730000|2021-10-03 22:38:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1633300740000|2021-10-03 22:39:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|5
1633300750000|2021-10-03 22:39:10|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|7
1633300760000|2021-10-03 22:39:20|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|1
1633300770000|2021-10-03 22:39:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1633300780000|2021-10-03 22:39:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|7
1633300790000|2021-10-03 22:39:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1633300800000|2021-10-03 22:40:00|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|2
1633300810000|2021-10-03 22:40:10|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|5
1633300830000|2021-10-03 22:40:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|4
1633300850000|2021-10-03 22:40:50|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|2
1633300860000|2021-10-03 22:41:00|2247.3|2247|2246.6|2246.3|2247.3|2247|2246.6|2246.3|9
1633300870000|2021-10-03 22:41:10|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|8
1633300880000|2021-10-03 22:41:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1633300890000|2021-10-03 22:41:30|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|1
1633300900000|2021-10-03 22:41:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1633300910000|2021-10-03 22:41:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.7|2246.4|3
1633300920000|2021-10-03 22:42:00|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|10
1633300930000|2021-10-03 22:42:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|6
1633300970000|2021-10-03 22:42:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1633300980000|2021-10-03 22:43:00|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|5
1633300990000|2021-10-03 22:43:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1633301000000|2021-10-03 22:43:20|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|2
1633301010000|2021-10-03 22:43:30|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246.1|2245.8|7
1633301020000|2021-10-03 22:43:40|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|4
1633301030000|2021-10-03 22:43:50|2246.2|2245.9|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|3
1633301040000|2021-10-03 22:44:00|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1633301050000|2021-10-03 22:44:10|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|1
1633301060000|2021-10-03 22:44:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1633301070000|2021-10-03 22:44:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1633301080000|2021-10-03 22:44:40|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|3
1633301090000|2021-10-03 22:44:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1633301100000|2021-10-03 22:45:00|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|14
1633301110000|2021-10-03 22:45:10|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1633301120000|2021-10-03 22:45:20|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|0
1633301130000|2021-10-03 22:45:30|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|5
1633301140000|2021-10-03 22:45:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1633301150000|2021-10-03 22:45:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1633301160000|2021-10-03 22:46:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|2
1633301180000|2021-10-03 22:46:20|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1633301190000|2021-10-03 22:46:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1633301200000|2021-10-03 22:46:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1633301210000|2021-10-03 22:46:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1633301220000|2021-10-03 22:47:00|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|2
1633301230000|2021-10-03 22:47:10|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|1
1633301240000|2021-10-03 22:47:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1633301250000|2021-10-03 22:47:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|7
1633301260000|2021-10-03 22:47:40|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.7|2246.4|1
1633301270000|2021-10-03 22:47:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1633301280000|2021-10-03 22:48:00|2246.9|2246.6|2246.7|2246.4|2247|2246.7|2246.7|2246.4|4
1633301290000|2021-10-03 22:48:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|1
1633301300000|2021-10-03 22:48:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|1
1633301310000|2021-10-03 22:48:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1633301320000|2021-10-03 22:48:40|||||||||1
1633301330000|2021-10-03 22:48:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1633301340000|2021-10-03 22:49:00|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|1
1633301350000|2021-10-03 22:49:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1633301360000|2021-10-03 22:49:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1633301370000|2021-10-03 22:49:30|2247.1|2246.8|2247.3|2247|2247.3|2247|2247|2246.7|0
1633301380000|2021-10-03 22:49:40|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|2
1633301390000|2021-10-03 22:49:50|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|5
1633301400000|2021-10-03 22:50:00|2247|2246.7|2247|2246.7|2247|2246.7|2246.7|2246.4|2
1633301410000|2021-10-03 22:50:10|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|1
1633301420000|2021-10-03 22:50:20|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|9
1633301430000|2021-10-03 22:50:30|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.6|2247.3|7
1633301440000|2021-10-03 22:50:40|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|13
1633301450000|2021-10-03 22:50:50|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|6
1633301460000|2021-10-03 22:51:00|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.8|2247.5|5
1633301470000|2021-10-03 22:51:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1633301480000|2021-10-03 22:51:20|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|2
1633301490000|2021-10-03 22:51:30|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|2
1633301510000|2021-10-03 22:51:50|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|3
1633301520000|2021-10-03 22:52:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|18
1633301530000|2021-10-03 22:52:10|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249|2248.7|7
1633301540000|2021-10-03 22:52:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|5
1633301550000|2021-10-03 22:52:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1633301560000|2021-10-03 22:52:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1633301570000|2021-10-03 22:52:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1633301580000|2021-10-03 22:53:00|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|1
1633301590000|2021-10-03 22:53:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1633301600000|2021-10-03 22:53:20|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.2|2248.9|8
1633301610000|2021-10-03 22:53:30|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|10
1633301620000|2021-10-03 22:53:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1633301630000|2021-10-03 22:53:50|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|3
1633301640000|2021-10-03 22:54:00|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.2|2248.9|2
1633301650000|2021-10-03 22:54:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1633301660000|2021-10-03 22:54:20|2249.2|2248.9|2249|2248.7|2249.3|2249|2249|2248.7|10
1633301670000|2021-10-03 22:54:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1633301680000|2021-10-03 22:54:40|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1633301690000|2021-10-03 22:54:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1633301700000|2021-10-03 22:55:00|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.3|2248|2
1633301710000|2021-10-03 22:55:10|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|0
1633301720000|2021-10-03 22:55:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|0
1633301730000|2021-10-03 22:55:30|2248.8|2248.5|2249.1|2248.8|2249.3|2249|2248.8|2248.5|9
1633301740000|2021-10-03 22:55:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1633301750000|2021-10-03 22:55:50|2249.2|2248.9|2248.9|2248.6|2249.3|2249|2248.9|2248.6|3
1633301760000|2021-10-03 22:56:00|2249|2248.7|2249|2248.7|2249.2|2248.9|2249|2248.7|1
1633301770000|2021-10-03 22:56:10|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|1
1633301780000|2021-10-03 22:56:20|2249.3|2249|2248.8|2248.5|2249.4|2249.1|2248.8|2248.5|2
1633301790000|2021-10-03 22:56:30|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.7|2248.4|3
1633301800000|2021-10-03 22:56:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|0
1633301820000|2021-10-03 22:57:00|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|3
1633301830000|2021-10-03 22:57:10|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|4
1633301840000|2021-10-03 22:57:20|2248.7|2248.4|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|2
1633301850000|2021-10-03 22:57:30|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2248.2|2247.9|8
1633301860000|2021-10-03 22:57:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1633301870000|2021-10-03 22:57:50|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|0
1633301880000|2021-10-03 22:58:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|9
1633301890000|2021-10-03 22:58:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1633301900000|2021-10-03 22:58:20|2248|2247.7|2247.5|2247.2|2248.1|2247.8|2247.4|2247.1|6
1633301910000|2021-10-03 22:58:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|5
1633301920000|2021-10-03 22:58:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|5
1633301930000|2021-10-03 22:58:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|8
1633301940000|2021-10-03 22:59:00|2247|2246.7|2247.6|2247.3|2247.8|2247.5|2247|2246.7|12
1633301950000|2021-10-03 22:59:10|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|5
1633301960000|2021-10-03 22:59:20|2248|2247.7|2248.1|2247.8|2248.3|2248|2248|2247.7|3
1633301970000|2021-10-03 22:59:30|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|0
1633301980000|2021-10-03 22:59:40|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|14
1633301990000|2021-10-03 22:59:50|2248.8|2248.5|2248.3|2248|2248.8|2248.5|2248.3|2248|5
1633302000000|2021-10-03 23:00:00|2248.4|2248.1|2248.2|2247.9|2249|2248.7|2248.1|2247.8|12
1633302010000|2021-10-03 23:00:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|7
1633302020000|2021-10-03 23:00:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|0
1633302030000|2021-10-03 23:00:30|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|8
1633302040000|2021-10-03 23:00:40|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.1|2246.8|4
1633302050000|2021-10-03 23:00:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|0
1633302060000|2021-10-03 23:01:00|2247.4|2247.1|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|2
1633302070000|2021-10-03 23:01:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1633302080000|2021-10-03 23:01:20|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|7
1633302090000|2021-10-03 23:01:30|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2247.2|2246.9|2
1633302100000|2021-10-03 23:01:40|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|1
1633302110000|2021-10-03 23:01:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1633302120000|2021-10-03 23:02:00|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|2
1633302130000|2021-10-03 23:02:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1633302140000|2021-10-03 23:02:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1633302150000|2021-10-03 23:02:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|1
1633302160000|2021-10-03 23:02:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1633302180000|2021-10-03 23:03:00|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|0
1633302190000|2021-10-03 23:03:10|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|2
1633302200000|2021-10-03 23:03:20|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|3
1633302210000|2021-10-03 23:03:30|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|13
1633302220000|2021-10-03 23:03:40|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|11
1633302230000|2021-10-03 23:03:50|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|0
1633302240000|2021-10-03 23:04:00|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|1
1633302250000|2021-10-03 23:04:10|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.8|2246.5|2
1633302260000|2021-10-03 23:04:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1633302270000|2021-10-03 23:04:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1633302280000|2021-10-03 23:04:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1633302290000|2021-10-03 23:04:50|2247|2246.7|2247|2246.7|2247|2246.7|2246.8|2246.5|8
1633302300000|2021-10-03 23:05:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1633302310000|2021-10-03 23:05:10|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|10
1633302320000|2021-10-03 23:05:20|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|2
1633302330000|2021-10-03 23:05:30|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|0
1633302340000|2021-10-03 23:05:40|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|6
1633302350000|2021-10-03 23:05:50|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|5
1633302360000|2021-10-03 23:06:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|1
1633302370000|2021-10-03 23:06:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|1
1633302380000|2021-10-03 23:06:20|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1633302390000|2021-10-03 23:06:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|1
1633302400000|2021-10-03 23:06:40|2246.6|2246.3|2246.8|2246.5|2246.9|2246.6|2246.5|2246.2|2
1633302410000|2021-10-03 23:06:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|0
1633302420000|2021-10-03 23:07:00|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|0
1633302430000|2021-10-03 23:07:10|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1633302440000|2021-10-03 23:07:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1633302450000|2021-10-03 23:07:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1633302460000|2021-10-03 23:07:40|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.9|2246.6|0
1633302470000|2021-10-03 23:07:50|2247.1|2246.8|2247.3|2247|2247.4|2247.1|2247.1|2246.8|0
1633302480000|2021-10-03 23:08:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1633302490000|2021-10-03 23:08:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1633302500000|2021-10-03 23:08:20|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1633302510000|2021-10-03 23:08:30|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|2
1633302520000|2021-10-03 23:08:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1633302530000|2021-10-03 23:08:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1633302540000|2021-10-03 23:09:00|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|1
1633302550000|2021-10-03 23:09:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1633302560000|2021-10-03 23:09:20|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|0
1633302570000|2021-10-03 23:09:30|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248|2247.7|5
1633302580000|2021-10-03 23:09:40|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1633302590000|2021-10-03 23:09:50|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.3|2248|2
1633302600000|2021-10-03 23:10:00|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|1
1633302610000|2021-10-03 23:10:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1633302620000|2021-10-03 23:10:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1633302630000|2021-10-03 23:10:30|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|2
1633302640000|2021-10-03 23:10:40|2247.7|2247.4|2247.7|2247.4|2248|2247.7|2247.7|2247.4|2
1633302650000|2021-10-03 23:10:50|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1633302660000|2021-10-03 23:11:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|3
1633302670000|2021-10-03 23:11:10|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|1
1633302680000|2021-10-03 23:11:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1633302690000|2021-10-03 23:11:30|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|0
1633302700000|2021-10-03 23:11:40|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1633302710000|2021-10-03 23:11:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|1
1633302720000|2021-10-03 23:12:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1633302730000|2021-10-03 23:12:10|2248.5|2248.2|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|2
1633302740000|2021-10-03 23:12:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1633302750000|2021-10-03 23:12:30|||||||||1
1633302760000|2021-10-03 23:12:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1633302770000|2021-10-03 23:12:50|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|1
1633302790000|2021-10-03 23:13:10|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|0
1633302800000|2021-10-03 23:13:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1633302810000|2021-10-03 23:13:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1633302820000|2021-10-03 23:13:40|2248|2247.7|2248.2|2247.9|2248.3|2248|2248|2247.7|1
1633302830000|2021-10-03 23:13:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1633302840000|2021-10-03 23:14:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1633302850000|2021-10-03 23:14:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1633302870000|2021-10-03 23:14:30|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|1
1633302880000|2021-10-03 23:14:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1633302900000|2021-10-03 23:15:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1633302910000|2021-10-03 23:15:10|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|8
1633302920000|2021-10-03 23:15:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1633302930000|2021-10-03 23:15:30|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|2
1633302950000|2021-10-03 23:15:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1633302960000|2021-10-03 23:16:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|0
1633302970000|2021-10-03 23:16:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1633302980000|2021-10-03 23:16:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|1
1633302990000|2021-10-03 23:16:30|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|3
1633303000000|2021-10-03 23:16:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1633303010000|2021-10-03 23:16:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1633303020000|2021-10-03 23:17:00|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|3
1633303030000|2021-10-03 23:17:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|0
1633303050000|2021-10-03 23:17:30|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|2
1633303060000|2021-10-03 23:17:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1633303070000|2021-10-03 23:17:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1633303080000|2021-10-03 23:18:00|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1633303090000|2021-10-03 23:18:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1633303100000|2021-10-03 23:18:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1633303110000|2021-10-03 23:18:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1633303120000|2021-10-03 23:18:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1633303140000|2021-10-03 23:19:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|1
1633303150000|2021-10-03 23:19:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1633303160000|2021-10-03 23:19:20|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1633303170000|2021-10-03 23:19:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|18
1633303180000|2021-10-03 23:19:40|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2247.3|2247|4
1633303190000|2021-10-03 23:19:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1633303200000|2021-10-03 23:20:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|2
1633303210000|2021-10-03 23:20:10|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|1
1633303220000|2021-10-03 23:20:20|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|2
1633303230000|2021-10-03 23:20:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1633303240000|2021-10-03 23:20:40|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|3
1633303250000|2021-10-03 23:20:50|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1633303260000|2021-10-03 23:21:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|3
1633303270000|2021-10-03 23:21:10|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|0
1633303280000|2021-10-03 23:21:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1633303310000|2021-10-03 23:21:50|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1633303320000|2021-10-03 23:22:00|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1633303330000|2021-10-03 23:22:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1633303340000|2021-10-03 23:22:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1633303360000|2021-10-03 23:22:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|1
1633303370000|2021-10-03 23:22:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1633303380000|2021-10-03 23:23:00|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.8|2247.5|1
1633303390000|2021-10-03 23:23:10|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|0
1633303410000|2021-10-03 23:23:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1633303420000|2021-10-03 23:23:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1633303440000|2021-10-03 23:24:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1633303450000|2021-10-03 23:24:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1633303480000|2021-10-03 23:24:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1633303490000|2021-10-03 23:24:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1633303500000|2021-10-03 23:25:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|0
1633303520000|2021-10-03 23:25:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1633303530000|2021-10-03 23:25:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1633303540000|2021-10-03 23:25:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1633303550000|2021-10-03 23:25:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1633303570000|2021-10-03 23:26:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1633303580000|2021-10-03 23:26:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1633303590000|2021-10-03 23:26:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1633303600000|2021-10-03 23:26:40|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1633303620000|2021-10-03 23:27:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1633303640000|2021-10-03 23:27:20|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248.1|2247.8|0
1633303650000|2021-10-03 23:27:30|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|1
1633303660000|2021-10-03 23:27:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1633303670000|2021-10-03 23:27:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1633303680000|2021-10-03 23:28:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1633303690000|2021-10-03 23:28:10|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|1
1633303700000|2021-10-03 23:28:20|||||||||2
1633303710000|2021-10-03 23:28:30|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|5
1633303720000|2021-10-03 23:28:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1633303730000|2021-10-03 23:28:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1633303740000|2021-10-03 23:29:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|3
1633303750000|2021-10-03 23:29:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1633303760000|2021-10-03 23:29:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1633303770000|2021-10-03 23:29:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1633303780000|2021-10-03 23:29:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1633303790000|2021-10-03 23:29:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|2
1633303800000|2021-10-03 23:30:00|2248.4|2248.1|2249.2|2248.9|2249.2|2248.9|2248.4|2248.1|7
1633303810000|2021-10-03 23:30:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1633303820000|2021-10-03 23:30:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1633303830000|2021-10-03 23:30:30|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1633303840000|2021-10-03 23:30:40|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|0
1633303850000|2021-10-03 23:30:50|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|2
1633303860000|2021-10-03 23:31:00|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|4
1633303880000|2021-10-03 23:31:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1633303890000|2021-10-03 23:31:30|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|0
1633303900000|2021-10-03 23:31:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1633303910000|2021-10-03 23:31:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1633303920000|2021-10-03 23:32:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1633303930000|2021-10-03 23:32:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1633303940000|2021-10-03 23:32:20|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|1
1633303950000|2021-10-03 23:32:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1633303960000|2021-10-03 23:32:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1633303970000|2021-10-03 23:32:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1633303980000|2021-10-03 23:33:00|2248.8|2248.5|2248.2|2247.9|2248.9|2248.6|2248.2|2247.9|10
1633303990000|2021-10-03 23:33:10|2248|2247.7|2248.2|2247.9|2248.3|2248|2248|2247.7|1
1633304000000|2021-10-03 23:33:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1633304010000|2021-10-03 23:33:30|2248.1|2247.8|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|5
1633304020000|2021-10-03 23:33:40|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|1
1633304030000|2021-10-03 23:33:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1633304040000|2021-10-03 23:34:00|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1633304050000|2021-10-03 23:34:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1633304060000|2021-10-03 23:34:20|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|0
1633304070000|2021-10-03 23:34:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1633304090000|2021-10-03 23:34:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1633304100000|2021-10-03 23:35:00|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.3|2247|1
1633304110000|2021-10-03 23:35:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|4
1633304120000|2021-10-03 23:35:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1633304130000|2021-10-03 23:35:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1633304140000|2021-10-03 23:35:40|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.8|2247.5|7
1633304160000|2021-10-03 23:36:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1633304180000|2021-10-03 23:36:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|2
1633304190000|2021-10-03 23:36:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|0
1633304200000|2021-10-03 23:36:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1633304210000|2021-10-03 23:36:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1633304220000|2021-10-03 23:37:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1633304230000|2021-10-03 23:37:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1633304280000|2021-10-03 23:38:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1633304290000|2021-10-03 23:38:10|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|2
1633304300000|2021-10-03 23:38:20|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|3
1633304310000|2021-10-03 23:38:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|5
1633304320000|2021-10-03 23:38:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1633304330000|2021-10-03 23:38:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|4
1633304340000|2021-10-03 23:39:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1633304350000|2021-10-03 23:39:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1633304360000|2021-10-03 23:39:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1633304370000|2021-10-03 23:39:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1633304380000|2021-10-03 23:39:40|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|4
1633304390000|2021-10-03 23:39:50|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|7
1633304400000|2021-10-03 23:40:00|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|1
1633304420000|2021-10-03 23:40:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1633304430000|2021-10-03 23:40:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1633304440000|2021-10-03 23:40:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1633304460000|2021-10-03 23:41:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1633304470000|2021-10-03 23:41:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1633304480000|2021-10-03 23:41:20|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1633304490000|2021-10-03 23:41:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1633304510000|2021-10-03 23:41:50|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|4
1633304520000|2021-10-03 23:42:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1633304530000|2021-10-03 23:42:10|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|2
1633304540000|2021-10-03 23:42:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1633304550000|2021-10-03 23:42:30|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|1
1633304560000|2021-10-03 23:42:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1633304570000|2021-10-03 23:42:50|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1633304580000|2021-10-03 23:43:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|2
1633304590000|2021-10-03 23:43:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1633304600000|2021-10-03 23:43:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1633304610000|2021-10-03 23:43:30|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|1
1633304620000|2021-10-03 23:43:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1633304630000|2021-10-03 23:43:50|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|2
1633304640000|2021-10-03 23:44:00|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1633304650000|2021-10-03 23:44:10|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|0
1633304660000|2021-10-03 23:44:20|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|3
1633304670000|2021-10-03 23:44:30|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|2
1633304680000|2021-10-03 23:44:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1633304690000|2021-10-03 23:44:50|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|0
1633304700000|2021-10-03 23:45:00|2247.8|2247.5|2246.4|2246.1|2247.9|2247.6|2246.4|2246.1|18
1633304710000|2021-10-03 23:45:10|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246|2245.7|9
1633304720000|2021-10-03 23:45:20|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|0
1633304730000|2021-10-03 23:45:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|4
1633304740000|2021-10-03 23:45:40|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|0
1633304750000|2021-10-03 23:45:50|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|0
1633304760000|2021-10-03 23:46:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.5|2246.2|1
1633304770000|2021-10-03 23:46:10|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|0
1633304780000|2021-10-03 23:46:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|2
1633304790000|2021-10-03 23:46:30|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1633304800000|2021-10-03 23:46:40|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|2
1633304810000|2021-10-03 23:46:50|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|1
1633304820000|2021-10-03 23:47:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1633304830000|2021-10-03 23:47:10|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|2
1633304840000|2021-10-03 23:47:20|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|1
1633304850000|2021-10-03 23:47:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1633304860000|2021-10-03 23:47:40|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1633304870000|2021-10-03 23:47:50|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|2
1633304880000|2021-10-03 23:48:00|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.3|2247|13
1633304890000|2021-10-03 23:48:10|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.3|2247|4
1633304900000|2021-10-03 23:48:20|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2247|2246.7|2
1633304910000|2021-10-03 23:48:30|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.7|2246.4|0
1633304920000|2021-10-03 23:48:40|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|0
1633304930000|2021-10-03 23:48:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1633304940000|2021-10-03 23:49:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1633304950000|2021-10-03 23:49:10|2246.5|2246.2|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|8
1633304960000|2021-10-03 23:49:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1633304970000|2021-10-03 23:49:30|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|1
1633304980000|2021-10-03 23:49:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1633304990000|2021-10-03 23:49:50|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.8|2246.5|16
1633305000000|2021-10-03 23:50:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|6
1633305010000|2021-10-03 23:50:10|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|4
1633305020000|2021-10-03 23:50:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1633305030000|2021-10-03 23:50:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1633305040000|2021-10-03 23:50:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1633305050000|2021-10-03 23:50:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1633305060000|2021-10-03 23:51:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|1
1633305070000|2021-10-03 23:51:10|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247|2246.7|4
1633305080000|2021-10-03 23:51:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|1
1633305090000|2021-10-03 23:51:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|2
1633305100000|2021-10-03 23:51:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1633305110000|2021-10-03 23:51:50|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|11
1633305130000|2021-10-03 23:52:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|0
1633305140000|2021-10-03 23:52:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|0
1633305150000|2021-10-03 23:52:30|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|0
1633305160000|2021-10-03 23:52:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1633305170000|2021-10-03 23:52:50|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|0
1633305180000|2021-10-03 23:53:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|1
1633305200000|2021-10-03 23:53:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1633305210000|2021-10-03 23:53:30|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|3
1633305220000|2021-10-03 23:53:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1633305230000|2021-10-03 23:53:50|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|1
1633305240000|2021-10-03 23:54:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1633305260000|2021-10-03 23:54:20|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1633305270000|2021-10-03 23:54:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1633305280000|2021-10-03 23:54:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|1
1633305300000|2021-10-03 23:55:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1633305310000|2021-10-03 23:55:10|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1633305320000|2021-10-03 23:55:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|5
1633305330000|2021-10-03 23:55:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1633305350000|2021-10-03 23:55:50|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|3
1633305360000|2021-10-03 23:56:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1633305370000|2021-10-03 23:56:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|9
1633305380000|2021-10-03 23:56:20|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247.2|2246.9|11
1633305390000|2021-10-03 23:56:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1633305400000|2021-10-03 23:56:40|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|0
1633305410000|2021-10-03 23:56:50|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|8
1633305420000|2021-10-03 23:57:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.1|2246.8|3
1633305430000|2021-10-03 23:57:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|0
1633305440000|2021-10-03 23:57:20|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|1
1633305450000|2021-10-03 23:57:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|0
1633305460000|2021-10-03 23:57:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|1
1633305470000|2021-10-03 23:57:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1633305480000|2021-10-03 23:58:00|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|1
1633305490000|2021-10-03 23:58:10|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|0
1633305500000|2021-10-03 23:58:20|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|1
1633305510000|2021-10-03 23:58:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1633305530000|2021-10-03 23:58:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1633305540000|2021-10-03 23:59:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1633305550000|2021-10-03 23:59:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|4
1633305560000|2021-10-03 23:59:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|1
1633305570000|2021-10-03 23:59:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|0
1633305580000|2021-10-03 23:59:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1633305590000|2021-10-03 23:59:50|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|0
1633305600000|2021-10-04 00:00:00|2247.3|2247|2247.1|2246.8|2247.3|2247|2246.6|2246.3|7
1633305610000|2021-10-04 00:00:10|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|3
1633305620000|2021-10-04 00:00:20|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|3
1633305630000|2021-10-04 00:00:30|2247|2246.7|2247.4|2247.1|2247.5|2247.2|2247|2246.7|8
1633305640000|2021-10-04 00:00:40|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|2
1633305650000|2021-10-04 00:00:50|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|0
1633305660000|2021-10-04 00:01:00|2247.2|2246.9|2246.1|2245.8|2247.2|2246.9|2246|2245.7|5
1633305670000|2021-10-04 00:01:10|2246.2|2245.9|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|12
1633305680000|2021-10-04 00:01:20|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|7
1633305690000|2021-10-04 00:01:30|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.1|2244.8|14
1633305700000|2021-10-04 00:01:40|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|8
1633305710000|2021-10-04 00:01:50|2245|2244.7|2245.3|2245|2245.5|2245.2|2245|2244.7|8
1633305720000|2021-10-04 00:02:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|4
1633305730000|2021-10-04 00:02:10|2245|2244.7|2245.2|2244.9|2245.3|2245|2244.6|2244.3|11
1633305740000|2021-10-04 00:02:20|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|2
1633305750000|2021-10-04 00:02:30|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.3|2245|3
1633305760000|2021-10-04 00:02:40|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.3|2245|4
1633305770000|2021-10-04 00:02:50|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|2
1633305780000|2021-10-04 00:03:00|2245.4|2245.1|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|13
1633305790000|2021-10-04 00:03:10|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|1
1633305800000|2021-10-04 00:03:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1633305810000|2021-10-04 00:03:30|2245.3|2245|2245|2244.7|2245.3|2245|2244.7|2244.4|8
1633305820000|2021-10-04 00:03:40|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|4
1633305830000|2021-10-04 00:03:50|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1633305840000|2021-10-04 00:04:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|6
1633305850000|2021-10-04 00:04:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|5
1633305860000|2021-10-04 00:04:20|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.4|2244.1|9
1633305870000|2021-10-04 00:04:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|4
1633305880000|2021-10-04 00:04:40|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|1
1633305890000|2021-10-04 00:04:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|1
1633305900000|2021-10-04 00:05:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|9
1633305910000|2021-10-04 00:05:10|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|6
1633305920000|2021-10-04 00:05:20|2245.5|2245.2|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|9
1633305930000|2021-10-04 00:05:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|2
1633305940000|2021-10-04 00:05:40|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|0
1633305950000|2021-10-04 00:05:50|2245.5|2245.2|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|1
1633305960000|2021-10-04 00:06:00|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|5
1633305970000|2021-10-04 00:06:10|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|2
1633305980000|2021-10-04 00:06:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|0
1633305990000|2021-10-04 00:06:30|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|1
1633306000000|2021-10-04 00:06:40|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|0
1633306010000|2021-10-04 00:06:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1633306020000|2021-10-04 00:07:00|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|5
1633306030000|2021-10-04 00:07:10|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|2
1633306040000|2021-10-04 00:07:20|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|0
1633306050000|2021-10-04 00:07:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|1
1633306060000|2021-10-04 00:07:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|0
1633306070000|2021-10-04 00:07:50|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.7|2244.4|0
1633306080000|2021-10-04 00:08:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|0
1633306090000|2021-10-04 00:08:10|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|5
1633306100000|2021-10-04 00:08:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|0
1633306110000|2021-10-04 00:08:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1633306120000|2021-10-04 00:08:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1633306130000|2021-10-04 00:08:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1633306140000|2021-10-04 00:09:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|9
1633306150000|2021-10-04 00:09:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1633306160000|2021-10-04 00:09:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1633306170000|2021-10-04 00:09:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1633306180000|2021-10-04 00:09:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|0
1633306190000|2021-10-04 00:09:50|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|0
1633306200000|2021-10-04 00:10:00|2244.6|2244.3|2245.1|2244.8|2245.2|2244.9|2244.6|2244.3|8
1633306210000|2021-10-04 00:10:10|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|1
1633306220000|2021-10-04 00:10:20|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.2|2244.9|1
1633306230000|2021-10-04 00:10:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1633306240000|2021-10-04 00:10:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1633306250000|2021-10-04 00:10:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.8|2244.5|1
1633306260000|2021-10-04 00:11:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|2
1633306270000|2021-10-04 00:11:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|1
1633306280000|2021-10-04 00:11:20|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|0
1633306290000|2021-10-04 00:11:30|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|2
1633306300000|2021-10-04 00:11:40|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|2
1633306310000|2021-10-04 00:11:50|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1633306320000|2021-10-04 00:12:00|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|19
1633306330000|2021-10-04 00:12:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1633306340000|2021-10-04 00:12:20|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|4
1633306350000|2021-10-04 00:12:30|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|10
1633306360000|2021-10-04 00:12:40|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|5
1633306370000|2021-10-04 00:12:50|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|0
1633306380000|2021-10-04 00:13:00|2244.6|2244.3|2245|2244.7|2245.3|2245|2244.6|2244.3|1
1633306390000|2021-10-04 00:13:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|1
1633306400000|2021-10-04 00:13:20|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|1
1633306410000|2021-10-04 00:13:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|1
1633306420000|2021-10-04 00:13:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|1
1633306430000|2021-10-04 00:13:50|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|2
1633306440000|2021-10-04 00:14:00|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|4
1633306450000|2021-10-04 00:14:10|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|0
1633306460000|2021-10-04 00:14:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|3
1633306480000|2021-10-04 00:14:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1633306490000|2021-10-04 00:14:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|0
1633306500000|2021-10-04 00:15:00|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.1|2243.8|13
1633306510000|2021-10-04 00:15:10|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|1
1633306520000|2021-10-04 00:15:20|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|6
1633306530000|2021-10-04 00:15:30|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.5|2242.2|102
1633306540000|2021-10-04 00:15:40|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.2|2241.9|37
1633306550000|2021-10-04 00:15:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|36
1633306560000|2021-10-04 00:16:00|2242.3|2242|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|29
1633306570000|2021-10-04 00:16:10|2242|2241.7|2242.4|2242.1|2242.5|2242.2|2242|2241.7|11
1633306580000|2021-10-04 00:16:20|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|6
1633306590000|2021-10-04 00:16:30|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1633306600000|2021-10-04 00:16:40|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|10
1633306610000|2021-10-04 00:16:50|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|1
1633306620000|2021-10-04 00:17:00|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|6
1633306630000|2021-10-04 00:17:10|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242|2241.7|13
1633306640000|2021-10-04 00:17:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2241.9|2241.6|7
1633306650000|2021-10-04 00:17:30|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242|2241.7|1
1633306660000|2021-10-04 00:17:40|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.3|2242|7
1633306670000|2021-10-04 00:17:50|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.3|2242|5
1633306680000|2021-10-04 00:18:00|2242.5|2242.2|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|3
1633306690000|2021-10-04 00:18:10|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|7
1633306700000|2021-10-04 00:18:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|3
1633306710000|2021-10-04 00:18:30|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|3
1633306720000|2021-10-04 00:18:40|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|1
1633306730000|2021-10-04 00:18:50|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|6
1633306740000|2021-10-04 00:19:00|2241.5|2241.2|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|5
1633306750000|2021-10-04 00:19:10|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|4
1633306760000|2021-10-04 00:19:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|0
1633306770000|2021-10-04 00:19:30|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1633306780000|2021-10-04 00:19:40|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|1
1633306790000|2021-10-04 00:19:50|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|10
1633306800000|2021-10-04 00:20:00|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.4|2240.1|24
1633306810000|2021-10-04 00:20:10|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|7
1633306820000|2021-10-04 00:20:20|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|3
1633306830000|2021-10-04 00:20:30|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|10
1633306840000|2021-10-04 00:20:40|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|4
1633306850000|2021-10-04 00:20:50|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|5
1633306860000|2021-10-04 00:21:00|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|3
1633306870000|2021-10-04 00:21:10|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|2
1633306880000|2021-10-04 00:21:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|1
1633306890000|2021-10-04 00:21:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2241|2240.7|3
1633306900000|2021-10-04 00:21:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1633306910000|2021-10-04 00:21:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1633306920000|2021-10-04 00:22:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1633306930000|2021-10-04 00:22:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|5
1633306940000|2021-10-04 00:22:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|6
1633306950000|2021-10-04 00:22:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1633306960000|2021-10-04 00:22:40|2241.1|2240.8|2241.5|2241.2|2241.6|2241.3|2241.1|2240.8|5
1633306970000|2021-10-04 00:22:50|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|7
1633306980000|2021-10-04 00:23:00|2242|2241.7|2242|2241.7|2242.2|2241.9|2241.9|2241.6|5
1633306990000|2021-10-04 00:23:10|2241.9|2241.6|2242.5|2242.2|2242.6|2242.3|2241.9|2241.6|9
1633307000000|2021-10-04 00:23:20|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|7
1633307010000|2021-10-04 00:23:30|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|1
1633307020000|2021-10-04 00:23:40|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|0
1633307030000|2021-10-04 00:23:50|2242.1|2241.8|2241.5|2241.2|2242.2|2241.9|2241.5|2241.2|37
1633307040000|2021-10-04 00:24:00|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|10
1633307050000|2021-10-04 00:24:10|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241|2240.7|34
1633307060000|2021-10-04 00:24:20|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|2
1633307070000|2021-10-04 00:24:30|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|4
1633307080000|2021-10-04 00:24:40|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|0
1633307090000|2021-10-04 00:24:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1633307100000|2021-10-04 00:25:00|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|5
1633307110000|2021-10-04 00:25:10|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.2|2240.9|2
1633307120000|2021-10-04 00:25:20|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|1
1633307130000|2021-10-04 00:25:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|5
1633307140000|2021-10-04 00:25:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1633307150000|2021-10-04 00:25:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1633307160000|2021-10-04 00:26:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|1
1633307170000|2021-10-04 00:26:10|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.4|2241.1|3
1633307180000|2021-10-04 00:26:20|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|2
1633307190000|2021-10-04 00:26:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|0
1633307200000|2021-10-04 00:26:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|1
1633307210000|2021-10-04 00:26:50|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|3
1633307220000|2021-10-04 00:27:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|0
1633307230000|2021-10-04 00:27:10|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1633307240000|2021-10-04 00:27:20|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|2
1633307250000|2021-10-04 00:27:30|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|1
1633307260000|2021-10-04 00:27:40|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1633307270000|2021-10-04 00:27:50|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.6|2240.3|16
1633307280000|2021-10-04 00:28:00|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|6
1633307290000|2021-10-04 00:28:10|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.8|2240.5|1
1633307310000|2021-10-04 00:28:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1633307320000|2021-10-04 00:28:40|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.8|2240.5|1
1633307330000|2021-10-04 00:28:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1633307340000|2021-10-04 00:29:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.7|2240.4|0
1633307350000|2021-10-04 00:29:10|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|0
1633307360000|2021-10-04 00:29:20|2241.1|2240.8|2240.8|2240.5|2241.3|2241|2240.8|2240.5|4
1633307370000|2021-10-04 00:29:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|1
1633307380000|2021-10-04 00:29:40|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|4
1633307390000|2021-10-04 00:29:50|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|7
1633307400000|2021-10-04 00:30:00|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|2
1633307410000|2021-10-04 00:30:10|2240.8|2240.5|2241.1|2240.8|2241.3|2241|2240.8|2240.5|2
1633307420000|2021-10-04 00:30:20|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|0
1633307430000|2021-10-04 00:30:30|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241|2240.7|3
1633307440000|2021-10-04 00:30:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1633307450000|2021-10-04 00:30:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|0
1633307460000|2021-10-04 00:31:00|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|1
1633307470000|2021-10-04 00:31:10|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1633307480000|2021-10-04 00:31:20|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|1
1633307490000|2021-10-04 00:31:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|0
1633307500000|2021-10-04 00:31:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1633307510000|2021-10-04 00:31:50|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|0
1633307520000|2021-10-04 00:32:00|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|3
1633307530000|2021-10-04 00:32:10|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|0
1633307540000|2021-10-04 00:32:20|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|0
1633307550000|2021-10-04 00:32:30|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|1
1633307560000|2021-10-04 00:32:40|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|1
1633307570000|2021-10-04 00:32:50|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|1
1633307580000|2021-10-04 00:33:00|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|2
1633307590000|2021-10-04 00:33:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1633307600000|2021-10-04 00:33:20|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|2
1633307610000|2021-10-04 00:33:30|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.3|2241|6
1633307620000|2021-10-04 00:33:40|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|0
1633307630000|2021-10-04 00:33:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|0
1633307640000|2021-10-04 00:34:00|2241.5|2241.2|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|4
1633307650000|2021-10-04 00:34:10|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|0
1633307660000|2021-10-04 00:34:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1633307670000|2021-10-04 00:34:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|3
1633307680000|2021-10-04 00:34:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1633307690000|2021-10-04 00:34:50|2241.3|2241|2240.7|2240.4|2241.3|2241|2240.7|2240.4|1
1633307700000|2021-10-04 00:35:00|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.6|2240.3|3
1633307710000|2021-10-04 00:35:10|2241.2|2240.9|2241.1|2240.8|2241.6|2241.3|2241|2240.7|10
1633307720000|2021-10-04 00:35:20|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|1
1633307730000|2021-10-04 00:35:30|2240.8|2240.5|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|8
1633307740000|2021-10-04 00:35:40|2240.2|2239.9|2238.9|2238.6|2240.2|2239.9|2238.8|2238.5|60
1633307750000|2021-10-04 00:35:50|2239|2238.7|2238.7|2238.4|2239.3|2239|2238.7|2238.4|4
1633307760000|2021-10-04 00:36:00|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.6|2238.3|6
1633307770000|2021-10-04 00:36:10|2239|2238.7|2238.5|2238.2|2239.1|2238.8|2238.4|2238.1|15
1633307780000|2021-10-04 00:36:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|4
1633307790000|2021-10-04 00:36:30|2238.3|2238|2238.3|2238|2238.8|2238.5|2238.2|2237.9|20
1633307800000|2021-10-04 00:36:40|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|10
1633307810000|2021-10-04 00:36:50|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|3
1633307820000|2021-10-04 00:37:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|3
1633307830000|2021-10-04 00:37:10|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.7|2238.4|3
1633307840000|2021-10-04 00:37:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|2
1633307850000|2021-10-04 00:37:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|8
1633307860000|2021-10-04 00:37:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1633307870000|2021-10-04 00:37:50|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|2
1633307880000|2021-10-04 00:38:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|1
1633307890000|2021-10-04 00:38:10|2238.7|2238.4|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|4
1633307900000|2021-10-04 00:38:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1633307910000|2021-10-04 00:38:30|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|10
1633307920000|2021-10-04 00:38:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1633307930000|2021-10-04 00:38:50|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|4
1633307940000|2021-10-04 00:39:00|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|0
1633307950000|2021-10-04 00:39:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|2
1633307960000|2021-10-04 00:39:20|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|0
1633307970000|2021-10-04 00:39:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|1
1633307980000|2021-10-04 00:39:40|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1633307990000|2021-10-04 00:39:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1633308000000|2021-10-04 00:40:00|2238.9|2238.6|2239.3|2239|2239.7|2239.4|2238.9|2238.6|28
1633308010000|2021-10-04 00:40:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|4
1633308020000|2021-10-04 00:40:20|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|10
1633308030000|2021-10-04 00:40:30|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|1
1633308040000|2021-10-04 00:40:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238|2237.7|11
1633308050000|2021-10-04 00:40:50|2238.3|2238|2238|2237.7|2238.3|2238|2237.9|2237.6|3
1633308060000|2021-10-04 00:41:00|2237.9|2237.6|2237.4|2237.1|2238|2237.7|2237.1|2236.8|39
1633308070000|2021-10-04 00:41:10|2237.7|2237.4|2237.1|2236.8|2237.9|2237.6|2237|2236.7|9
1633308080000|2021-10-04 00:41:20|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|12
1633308090000|2021-10-04 00:41:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.7|2236.4|15
1633308100000|2021-10-04 00:41:40|2237|2236.7|2237.4|2237.1|2237.5|2237.2|2237|2236.7|7
1633308110000|2021-10-04 00:41:50|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|2
1633308120000|2021-10-04 00:42:00|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|0
1633308130000|2021-10-04 00:42:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|7
1633308140000|2021-10-04 00:42:20|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|1
1633308150000|2021-10-04 00:42:30|2237.7|2237.4|2237.6|2237.3|2238|2237.7|2237.6|2237.3|2
1633308160000|2021-10-04 00:42:40|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|1
1633308170000|2021-10-04 00:42:50|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.2|2236.9|4
1633308180000|2021-10-04 00:43:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|1
1633308190000|2021-10-04 00:43:10|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|1
1633308200000|2021-10-04 00:43:20|2237.2|2236.9|2237.6|2237.3|2237.8|2237.5|2237.2|2236.9|4
1633308210000|2021-10-04 00:43:30|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|0
1633308220000|2021-10-04 00:43:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1633308230000|2021-10-04 00:43:50|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|2
1633308240000|2021-10-04 00:44:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.7|2237.4|3
1633308250000|2021-10-04 00:44:10|2237.9|2237.6|2237.7|2237.4|2238|2237.7|2237.7|2237.4|2
1633308260000|2021-10-04 00:44:20|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|0
1633308270000|2021-10-04 00:44:30|2237.2|2236.9|2236.9|2236.6|2237.4|2237.1|2236.9|2236.6|3
1633308280000|2021-10-04 00:44:40|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.2|2235.9|25
1633308290000|2021-10-04 00:44:50|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|3
1633308300000|2021-10-04 00:45:00|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.2|2235.9|16
1633308310000|2021-10-04 00:45:10|2236.3|2236|2236|2235.7|2236.3|2236|2235.9|2235.6|9
1633308320000|2021-10-04 00:45:20|2236.3|2236|2236.8|2236.5|2236.9|2236.6|2236.2|2235.9|33
1633308330000|2021-10-04 00:45:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.7|2236.4|2
1633308340000|2021-10-04 00:45:40|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|6
1633308350000|2021-10-04 00:45:50|2237.2|2236.9|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|1
1633308360000|2021-10-04 00:46:00|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.4|2236.1|18
1633308370000|2021-10-04 00:46:10|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|13
1633308380000|2021-10-04 00:46:20|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|2
1633308390000|2021-10-04 00:46:30|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|3
1633308400000|2021-10-04 00:46:40|2237.3|2237|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|1
1633308410000|2021-10-04 00:46:50|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2237|2236.7|1
1633308420000|2021-10-04 00:47:00|2237.1|2236.8|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|3
1633308430000|2021-10-04 00:47:10|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|2
1633308440000|2021-10-04 00:47:20|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|2
1633308450000|2021-10-04 00:47:30|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|1
1633308460000|2021-10-04 00:47:40|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|14
1633308470000|2021-10-04 00:47:50|2236.1|2235.8|2235.9|2235.6|2236.3|2236|2235.8|2235.5|13
1633308480000|2021-10-04 00:48:00|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.7|2235.4|2
1633308490000|2021-10-04 00:48:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|6
1633308500000|2021-10-04 00:48:20|2235.8|2235.5|2235.3|2235|2235.9|2235.6|2235.3|2235|28
1633308510000|2021-10-04 00:48:30|2235.4|2235.1|2236.1|2235.8|2236.1|2235.8|2234.8|2234.5|40
1633308520000|2021-10-04 00:48:40|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|9
1633308530000|2021-10-04 00:48:50|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|18
1633308540000|2021-10-04 00:49:00|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|5
1633308550000|2021-10-04 00:49:10|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.3|2235|2
1633308560000|2021-10-04 00:49:20|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|1
1633308570000|2021-10-04 00:49:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|13
1633308580000|2021-10-04 00:49:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|0
1633308590000|2021-10-04 00:49:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|6
1633308600000|2021-10-04 00:50:00|2236|2235.7|2235.9|2235.6|2236.3|2236|2235.7|2235.4|3
1633308610000|2021-10-04 00:50:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|4
1633308620000|2021-10-04 00:50:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1633308630000|2021-10-04 00:50:30|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|0
1633308640000|2021-10-04 00:50:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|6
1633308650000|2021-10-04 00:50:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1633308660000|2021-10-04 00:51:00|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.5|2236.2|5
1633308670000|2021-10-04 00:51:10|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2235.8|2235.5|13
1633308680000|2021-10-04 00:51:20|2236|2235.7|2236.3|2236|2236.4|2236.1|2236|2235.7|8
1633308690000|2021-10-04 00:51:30|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|3
1633308700000|2021-10-04 00:51:40|2236.3|2236|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|3
1633308710000|2021-10-04 00:51:50|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|2
1633308720000|2021-10-04 00:52:00|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|2
1633308730000|2021-10-04 00:52:10|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|3
1633308740000|2021-10-04 00:52:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|1
1633308750000|2021-10-04 00:52:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|1
1633308760000|2021-10-04 00:52:40|2236.2|2235.9|2235.5|2235.2|2236.3|2236|2235.4|2235.1|42
1633308770000|2021-10-04 00:52:50|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.1|2234.8|3
1633308780000|2021-10-04 00:53:00|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.6|2234.3|8
1633308790000|2021-10-04 00:53:10|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|6
1633308800000|2021-10-04 00:53:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|3
1633308810000|2021-10-04 00:53:30|2234.5|2234.2|2235|2234.7|2235.1|2234.8|2234.5|2234.2|0
1633308820000|2021-10-04 00:53:40|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2234.8|2234.5|6
1633308830000|2021-10-04 00:53:50|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.8|2234.5|2
1633308840000|2021-10-04 00:54:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|0
1633308850000|2021-10-04 00:54:10|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|10
1633308860000|2021-10-04 00:54:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|5
1633308870000|2021-10-04 00:54:30|2235|2234.7|2235.2|2234.9|2235.3|2235|2235|2234.7|0
1633308880000|2021-10-04 00:54:40|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1633308890000|2021-10-04 00:54:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|5
1633308900000|2021-10-04 00:55:00|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|6
1633308910000|2021-10-04 00:55:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|0
1633308920000|2021-10-04 00:55:20|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|15
1633308930000|2021-10-04 00:55:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1633308940000|2021-10-04 00:55:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|1
1633308950000|2021-10-04 00:55:50|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|2
1633308960000|2021-10-04 00:56:00|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.2|2235.9|7
1633308970000|2021-10-04 00:56:10|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|3
1633308980000|2021-10-04 00:56:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|2
1633308990000|2021-10-04 00:56:30|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|1
1633309000000|2021-10-04 00:56:40|2237.1|2236.8|2236.6|2236.3|2237.3|2237|2236.5|2236.2|13
1633309010000|2021-10-04 00:56:50|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|0
1633309020000|2021-10-04 00:57:00|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.2|2235.9|7
1633309030000|2021-10-04 00:57:10|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|0
1633309040000|2021-10-04 00:57:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|1
1633309050000|2021-10-04 00:57:30|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|1
1633309060000|2021-10-04 00:57:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1633309070000|2021-10-04 00:57:50|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.5|2236.2|1
1633309080000|2021-10-04 00:58:00|2236.8|2236.5|2237.3|2237|2237.3|2237|2236.8|2236.5|4
1633309090000|2021-10-04 00:58:10|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|1
1633309100000|2021-10-04 00:58:20|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.9|2236.6|1
1633309110000|2021-10-04 00:58:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|3
1633309120000|2021-10-04 00:58:40|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|1
1633309130000|2021-10-04 00:58:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|0
1633309140000|2021-10-04 00:59:00|2237.3|2237|2237.3|2237|2237.3|2237|2237|2236.7|2
1633309150000|2021-10-04 00:59:10|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|2
1633309160000|2021-10-04 00:59:20|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237.3|2237|0
1633309170000|2021-10-04 00:59:30|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.3|2237|2
1633309180000|2021-10-04 00:59:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1633309190000|2021-10-04 00:59:50|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1633309200000|2021-10-04 01:00:00|2237.6|2237.3|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|3
1633309210000|2021-10-04 01:00:10|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|3
1633309220000|2021-10-04 01:00:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|1
1633309230000|2021-10-04 01:00:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|2
1633309240000|2021-10-04 01:00:40|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|3
1633309250000|2021-10-04 01:00:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|3
1633309260000|2021-10-04 01:01:00|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|1
1633309270000|2021-10-04 01:01:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|0
1633309280000|2021-10-04 01:01:20|2237|2236.7|2237.2|2236.9|2237.3|2237|2236.9|2236.6|2
1633309290000|2021-10-04 01:01:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1633309300000|2021-10-04 01:01:40|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1633309320000|2021-10-04 01:02:00|2237|2236.7|2236.5|2236.2|2237.1|2236.8|2236.5|2236.2|6
1633309330000|2021-10-04 01:02:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1633309340000|2021-10-04 01:02:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1633309350000|2021-10-04 01:02:30|2236.3|2236|2235.6|2235.3|2236.4|2236.1|2235.6|2235.3|5
1633309360000|2021-10-04 01:02:40|2235.5|2235.2|2235.1|2234.8|2235.6|2235.3|2235|2234.7|4
1633309370000|2021-10-04 01:02:50|2235.2|2234.9|2235.9|2235.6|2235.9|2235.6|2235.2|2234.9|7
1633309380000|2021-10-04 01:03:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|6
1633309390000|2021-10-04 01:03:10|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2236.2|2235.9|3
1633309400000|2021-10-04 01:03:20|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|1
1633309410000|2021-10-04 01:03:30|2235.9|2235.6|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|8
1633309420000|2021-10-04 01:03:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|3
1633309430000|2021-10-04 01:03:50|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|4
1633309440000|2021-10-04 01:04:00|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1633309450000|2021-10-04 01:04:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1633309460000|2021-10-04 01:04:20|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|1
1633309470000|2021-10-04 01:04:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|1
1633309480000|2021-10-04 01:04:40|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|8
1633309490000|2021-10-04 01:04:50|2234.7|2234.4|2234.5|2234.2|2234.9|2234.6|2234.4|2234.1|12
1633309500000|2021-10-04 01:05:00|2234.4|2234.1|2233.9|2233.6|2234.6|2234.3|2233.9|2233.6|10
1633309510000|2021-10-04 01:05:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|11
1633309520000|2021-10-04 01:05:20|2233.6|2233.3|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|5
1633309530000|2021-10-04 01:05:30|2233.8|2233.5|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|3
1633309540000|2021-10-04 01:05:40|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|9
1633309550000|2021-10-04 01:05:50|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|0
1633309560000|2021-10-04 01:06:00|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|19
1633309570000|2021-10-04 01:06:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|7
1633309580000|2021-10-04 01:06:20|2233.3|2233|2233.3|2233|2233.7|2233.4|2233.3|2233|20
1633309590000|2021-10-04 01:06:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|11
1633309600000|2021-10-04 01:06:40|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|10
1633309610000|2021-10-04 01:06:50|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|14
1633309620000|2021-10-04 01:07:00|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|20
1633309630000|2021-10-04 01:07:10|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|7
1633309640000|2021-10-04 01:07:20|2233|2232.7|2233.3|2233|2233.4|2233.1|2233|2232.7|7
1633309650000|2021-10-04 01:07:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1633309660000|2021-10-04 01:07:40|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|6
1633309670000|2021-10-04 01:07:50|2233.5|2233.2|2233.3|2233|2233.7|2233.4|2233.3|2233|7
1633309680000|2021-10-04 01:08:00|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|6
1633309690000|2021-10-04 01:08:10|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|14
1633309700000|2021-10-04 01:08:20|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|7
1633309710000|2021-10-04 01:08:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.8|2232.5|24
1633309720000|2021-10-04 01:08:40|2233.1|2232.8|2233.3|2233|2233.3|2233|2233|2232.7|4
1633309730000|2021-10-04 01:08:50|2233.4|2233.1|2233.1|2232.8|2233.7|2233.4|2233.1|2232.8|2
1633309740000|2021-10-04 01:09:00|2233.2|2232.9|2234.2|2233.9|2234.3|2234|2233.2|2232.9|11
1633309750000|2021-10-04 01:09:10|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.9|2233.6|0
1633309760000|2021-10-04 01:09:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|3
1633309770000|2021-10-04 01:09:30|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1633309780000|2021-10-04 01:09:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|1
1633309790000|2021-10-04 01:09:50|2234.2|2233.9|2234.3|2234|2234.6|2234.3|2234.2|2233.9|8
1633309800000|2021-10-04 01:10:00|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.9|2233.6|4
1633309810000|2021-10-04 01:10:10|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1633309820000|2021-10-04 01:10:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1633309830000|2021-10-04 01:10:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|0
1633309840000|2021-10-04 01:10:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1633309850000|2021-10-04 01:10:50|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|1
1633309860000|2021-10-04 01:11:00|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.6|2234.3|1
1633309870000|2021-10-04 01:11:10|2234.7|2234.4|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|2
1633309880000|2021-10-04 01:11:20|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|2
1633309890000|2021-10-04 01:11:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|2
1633309900000|2021-10-04 01:11:40|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|0
1633309910000|2021-10-04 01:11:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1633309920000|2021-10-04 01:12:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1633309930000|2021-10-04 01:12:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|0
1633309940000|2021-10-04 01:12:20|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|2
1633309950000|2021-10-04 01:12:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|6
1633309960000|2021-10-04 01:12:40|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|0
1633309970000|2021-10-04 01:12:50|2234.6|2234.3|2234|2233.7|2234.6|2234.3|2234|2233.7|0
1633309980000|2021-10-04 01:13:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1633309990000|2021-10-04 01:13:10|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.1|2233.8|1
1633310000000|2021-10-04 01:13:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1633310010000|2021-10-04 01:13:30|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|1
1633310020000|2021-10-04 01:13:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1633310030000|2021-10-04 01:13:50|2234.7|2234.4|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|0
1633310040000|2021-10-04 01:14:00|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|0
1633310050000|2021-10-04 01:14:10|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|3
1633310060000|2021-10-04 01:14:20|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|0
1633310070000|2021-10-04 01:14:30|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|1
1633310080000|2021-10-04 01:14:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1633310090000|2021-10-04 01:14:50|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1633310100000|2021-10-04 01:15:00|2234.8|2234.5|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|4
1633310110000|2021-10-04 01:15:10|2235.3|2235|2236.6|2236.3|2236.7|2236.4|2235.2|2234.9|99
1633310120000|2021-10-04 01:15:20|2236.5|2236.2|2236.8|2236.5|2237.3|2237|2236.3|2236|44
1633310130000|2021-10-04 01:15:30|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|8
1633310140000|2021-10-04 01:15:40|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|4
1633310150000|2021-10-04 01:15:50|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|4
1633310160000|2021-10-04 01:16:00|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.3|2236|5
1633310170000|2021-10-04 01:16:10|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|2
1633310180000|2021-10-04 01:16:20|2236.6|2236.3|2235.6|2235.3|2236.6|2236.3|2235.6|2235.3|44
1633310190000|2021-10-04 01:16:30|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2235.3|2235|9
1633310200000|2021-10-04 01:16:40|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|4
1633310210000|2021-10-04 01:16:50|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|1
1633310220000|2021-10-04 01:17:00|2235.4|2235.1|2235.4|2235.1|2235.8|2235.5|2235.3|2235|2
1633310230000|2021-10-04 01:17:10|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235.1|2234.8|2
1633310240000|2021-10-04 01:17:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1633310250000|2021-10-04 01:17:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|1
1633310260000|2021-10-04 01:17:40|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.2|2234.9|1
1633310270000|2021-10-04 01:17:50|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2235|2234.7|7
1633310280000|2021-10-04 01:18:00|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235|2234.7|7
1633310290000|2021-10-04 01:18:10|2235.3|2235|2235.3|2235|2235.6|2235.3|2235.2|2234.9|2
1633310300000|2021-10-04 01:18:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|4
1633310310000|2021-10-04 01:18:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|0
1633310320000|2021-10-04 01:18:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|3
1633310330000|2021-10-04 01:18:50|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|0
1633310340000|2021-10-04 01:19:00|2235.2|2234.9|2235.3|2235|2235.3|2235|2235|2234.7|0
1633310350000|2021-10-04 01:19:10|2235.2|2234.9|2235.9|2235.6|2236|2235.7|2235.2|2234.9|9
1633310360000|2021-10-04 01:19:20|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|1
1633310370000|2021-10-04 01:19:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|0
1633310380000|2021-10-04 01:19:40|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1633310390000|2021-10-04 01:19:50|2236.2|2235.9|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|5
1633310400000|2021-10-04 01:20:00|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.6|2235.3|0
1633310410000|2021-10-04 01:20:10|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.7|2235.4|1
1633310420000|2021-10-04 01:20:20|2236.1|2235.8|2236.7|2236.4|2236.7|2236.4|2236.1|2235.8|2
1633310430000|2021-10-04 01:20:30|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|0
1633310440000|2021-10-04 01:20:40|2236.6|2236.3|2237.2|2236.9|2237.5|2237.2|2236.6|2236.3|4
1633310450000|2021-10-04 01:20:50|2237.3|2237|2237.7|2237.4|2237.9|2237.6|2237.3|2237|12
1633310460000|2021-10-04 01:21:00|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.3|2237|6
1633310470000|2021-10-04 01:21:10|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|0
1633310480000|2021-10-04 01:21:20|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.3|2237|2
1633310490000|2021-10-04 01:21:30|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|2
1633310500000|2021-10-04 01:21:40|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|14
1633310510000|2021-10-04 01:21:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|13
1633310520000|2021-10-04 01:22:00|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|9
1633310530000|2021-10-04 01:22:10|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|12
1633310540000|2021-10-04 01:22:20|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.3|2238|5
1633310550000|2021-10-04 01:22:30|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|9
1633310560000|2021-10-04 01:22:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|8
1633310570000|2021-10-04 01:22:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1633310580000|2021-10-04 01:23:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|2
1633310590000|2021-10-04 01:23:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|5
1633310600000|2021-10-04 01:23:20|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1633310610000|2021-10-04 01:23:30|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|0
1633310620000|2021-10-04 01:23:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|1
1633310630000|2021-10-04 01:23:50|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|0
1633310640000|2021-10-04 01:24:00|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.5|2238.2|4
1633310650000|2021-10-04 01:24:10|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|0
1633310660000|2021-10-04 01:24:20|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|11
1633310670000|2021-10-04 01:24:30|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|10
1633310680000|2021-10-04 01:24:40|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|0
1633310690000|2021-10-04 01:24:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|4
1633310700000|2021-10-04 01:25:00|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|0
1633310710000|2021-10-04 01:25:10|2239.1|2238.8|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|6
1633310720000|2021-10-04 01:25:20|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1633310730000|2021-10-04 01:25:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1633310740000|2021-10-04 01:25:40|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|13
1633310750000|2021-10-04 01:25:50|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.8|2238.5|4
1633310760000|2021-10-04 01:26:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1633310770000|2021-10-04 01:26:10|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|1
1633310780000|2021-10-04 01:26:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|5
1633310790000|2021-10-04 01:26:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1633310800000|2021-10-04 01:26:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1633310810000|2021-10-04 01:26:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1633310820000|2021-10-04 01:27:00|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.1|2237.8|7
1633310830000|2021-10-04 01:27:10|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1633310840000|2021-10-04 01:27:20|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|2
1633310850000|2021-10-04 01:27:30|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.3|2238|1
1633310860000|2021-10-04 01:27:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|1
1633310880000|2021-10-04 01:28:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|1
1633310890000|2021-10-04 01:28:10|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|3
1633310900000|2021-10-04 01:28:20|2239.4|2239.1|2239.9|2239.6|2240|2239.7|2239.4|2239.1|26
1633310910000|2021-10-04 01:28:30|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|9
1633310920000|2021-10-04 01:28:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|9
1633310930000|2021-10-04 01:28:50|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|19
1633310940000|2021-10-04 01:29:00|2239.6|2239.3|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|7
1633310950000|2021-10-04 01:29:10|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|7
1633310960000|2021-10-04 01:29:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|1
1633310970000|2021-10-04 01:29:30|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|1
1633310980000|2021-10-04 01:29:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1633310990000|2021-10-04 01:29:50|2239.4|2239.1|2239.3|2239|2239.7|2239.4|2239.3|2239|1
1633311000000|2021-10-04 01:30:00|2239.2|2238.9|2238.7|2238.4|2239.4|2239.1|2238.6|2238.3|7
1633311010000|2021-10-04 01:30:10|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.1|2237.8|18
1633311020000|2021-10-04 01:30:20|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|4
1633311030000|2021-10-04 01:30:30|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|0
1633311040000|2021-10-04 01:30:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|12
1633311050000|2021-10-04 01:30:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|6
1633311060000|2021-10-04 01:31:00|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|4
1633311070000|2021-10-04 01:31:10|2238.6|2238.3|2239.4|2239.1|2239.4|2239.1|2238.6|2238.3|3
1633311080000|2021-10-04 01:31:20|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|1
1633311090000|2021-10-04 01:31:30|2239.4|2239.1|2239|2238.7|2239.5|2239.2|2238.9|2238.6|1
1633311100000|2021-10-04 01:31:40|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.7|2238.4|2
1633311110000|2021-10-04 01:31:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239|2238.7|0
1633311120000|2021-10-04 01:32:00|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|1
1633311130000|2021-10-04 01:32:10|2239.1|2238.8|2238.6|2238.3|2239.2|2238.9|2238.6|2238.3|1
1633311140000|2021-10-04 01:32:20|2238.7|2238.4|2239|2238.7|2239.1|2238.8|2238.4|2238.1|0
1633311150000|2021-10-04 01:32:30|2238.9|2238.6|2238.4|2238.1|2239|2238.7|2238.4|2238.1|10
1633311160000|2021-10-04 01:32:40|2238.3|2238|2238.3|2238|2238.6|2238.3|2238.3|2238|3
1633311170000|2021-10-04 01:32:50|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|3
1633311180000|2021-10-04 01:33:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1633311190000|2021-10-04 01:33:10|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|1
1633311200000|2021-10-04 01:33:20|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|1
1633311210000|2021-10-04 01:33:30|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|7
1633311220000|2021-10-04 01:33:40|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|4
1633311230000|2021-10-04 01:33:50|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.9|2238.6|0
1633311240000|2021-10-04 01:34:00|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|1
1633311250000|2021-10-04 01:34:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|0
1633311260000|2021-10-04 01:34:20|2239|2238.7|2238.2|2237.9|2239|2238.7|2238.1|2237.8|0
1633311270000|2021-10-04 01:34:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|0
1633311280000|2021-10-04 01:34:40|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|2
1633311290000|2021-10-04 01:34:50|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.7|2237.4|0
1633311300000|2021-10-04 01:35:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.2|2236.9|7
1633311310000|2021-10-04 01:35:10|2237.4|2237.1|2237.8|2237.5|2238|2237.7|2237.4|2237.1|0
1633311320000|2021-10-04 01:35:20|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|5
1633311330000|2021-10-04 01:35:30|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|3
1633311340000|2021-10-04 01:35:40|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|0
1633311350000|2021-10-04 01:35:50|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.8|2236.5|0
1633311360000|2021-10-04 01:36:00|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|11
1633311370000|2021-10-04 01:36:10|2236.4|2236.1|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|4
1633311380000|2021-10-04 01:36:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236|2235.7|15
1633311390000|2021-10-04 01:36:30|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.9|2235.6|13
1633311400000|2021-10-04 01:36:40|2236|2235.7|2236.4|2236.1|2236.5|2236.2|2235.9|2235.6|4
1633311410000|2021-10-04 01:36:50|2236.3|2236|2235.4|2235.1|2236.4|2236.1|2235.1|2234.8|21
1633311420000|2021-10-04 01:37:00|2235.5|2235.2|2234.5|2234.2|2235.6|2235.3|2234.5|2234.2|5
1633311430000|2021-10-04 01:37:10|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2234.3|2234|12
1633311440000|2021-10-04 01:37:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.7|2233.4|14
1633311450000|2021-10-04 01:37:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|18
1633311460000|2021-10-04 01:37:40|2233.7|2233.4|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|30
1633311470000|2021-10-04 01:37:50|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|10
1633311480000|2021-10-04 01:38:00|2233.4|2233.1|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|5
1633311490000|2021-10-04 01:38:10|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|4
1633311500000|2021-10-04 01:38:20|2233.1|2232.8|2232.5|2232.2|2233.1|2232.8|2232.4|2232.1|25
1633311510000|2021-10-04 01:38:30|2232|2231.7|2232.8|2232.5|2232.9|2232.6|2232|2231.7|25
1633311520000|2021-10-04 01:38:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|1
1633311530000|2021-10-04 01:38:50|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|2
1633311540000|2021-10-04 01:39:00|2232.7|2232.4|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|3
1633311550000|2021-10-04 01:39:10|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|11
1633311560000|2021-10-04 01:39:20|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|11
1633311570000|2021-10-04 01:39:30|2231.7|2231.4|2231.4|2231.1|2231.9|2231.6|2231.2|2230.9|39
1633311580000|2021-10-04 01:39:40|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.9|2230.6|21
1633311590000|2021-10-04 01:39:50|2230.9|2230.6|2231|2230.7|2231.2|2230.9|2230.6|2230.3|9
1633311600000|2021-10-04 01:40:00|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.5|2230.2|10
1633311610000|2021-10-04 01:40:10|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|11
1633311620000|2021-10-04 01:40:20|2231.3|2231|2231.6|2231.3|2231.7|2231.4|2231.2|2230.9|7
1633311630000|2021-10-04 01:40:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.3|2231|3
1633311640000|2021-10-04 01:40:40|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|1
1633311650000|2021-10-04 01:40:50|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|3
1633311660000|2021-10-04 01:41:00|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|13
1633311670000|2021-10-04 01:41:10|2231.6|2231.3|2231.5|2231.2|2232|2231.7|2231.5|2231.2|19
1633311680000|2021-10-04 01:41:20|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|13
1633311690000|2021-10-04 01:41:30|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|12
1633311700000|2021-10-04 01:41:40|2230.5|2230.2|2230|2229.7|2230.6|2230.3|2229.8|2229.5|88
1633311710000|2021-10-04 01:41:50|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|22
1633311720000|2021-10-04 01:42:00|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|15
1633311730000|2021-10-04 01:42:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|8
1633311740000|2021-10-04 01:42:20|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|13
1633311750000|2021-10-04 01:42:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|4
1633311760000|2021-10-04 01:42:40|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|3
1633311770000|2021-10-04 01:42:50|2231.2|2230.9|2231.3|2231|2231.7|2231.4|2231.2|2230.9|27
1633311780000|2021-10-04 01:43:00|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2230.9|2230.6|2
1633311790000|2021-10-04 01:43:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2230.9|2230.6|4
1633311800000|2021-10-04 01:43:20|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|6
1633311810000|2021-10-04 01:43:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|1
1633311820000|2021-10-04 01:43:40|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|2
1633311830000|2021-10-04 01:43:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1633311840000|2021-10-04 01:44:00|2232|2231.7|2231.4|2231.1|2232|2231.7|2231.1|2230.8|18
1633311850000|2021-10-04 01:44:10|2231.3|2231|2231|2230.7|2231.3|2231|2230.9|2230.6|5
1633311860000|2021-10-04 01:44:20|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1633311870000|2021-10-04 01:44:30|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|3
1633311880000|2021-10-04 01:44:40|2231.3|2231|2232.1|2231.8|2232.1|2231.8|2231.2|2230.9|3
1633311890000|2021-10-04 01:44:50|2232|2231.7|2232|2231.7|2232.2|2231.9|2232|2231.7|3
1633311900000|2021-10-04 01:45:00|2231.9|2231.6|2232.3|2232|2232.5|2232.2|2231.9|2231.6|7
1633311910000|2021-10-04 01:45:10|2232.4|2232.1|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|1
1633311920000|2021-10-04 01:45:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|2
1633311930000|2021-10-04 01:45:30|2232.6|2232.3|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|7
1633311940000|2021-10-04 01:45:40|2233.3|2233|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|7
1633311950000|2021-10-04 01:45:50|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|6
1633311960000|2021-10-04 01:46:00|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.4|2232.1|2
1633311970000|2021-10-04 01:46:10|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232|2231.7|3
1633311980000|2021-10-04 01:46:20|2232|2231.7|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|3
1633311990000|2021-10-04 01:46:30|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|3
1633312000000|2021-10-04 01:46:40|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.8|2231.5|1
1633312010000|2021-10-04 01:46:50|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|3
1633312020000|2021-10-04 01:47:00|2232|2231.7|2232.3|2232|2232.4|2232.1|2231.9|2231.6|2
1633312030000|2021-10-04 01:47:10|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.3|2232|3
1633312040000|2021-10-04 01:47:20|2232.5|2232.2|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|3
1633312050000|2021-10-04 01:47:30|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.7|2232.4|5
1633312060000|2021-10-04 01:47:40|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2232.9|2232.6|0
1633312070000|2021-10-04 01:47:50|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|0
1633312080000|2021-10-04 01:48:00|2233|2232.7|2232.6|2232.3|2233.2|2232.9|2232.5|2232.2|0
1633312090000|2021-10-04 01:48:10|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|1
1633312100000|2021-10-04 01:48:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|2
1633312110000|2021-10-04 01:48:30|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|0
1633312120000|2021-10-04 01:48:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|1
1633312130000|2021-10-04 01:48:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|6
1633312140000|2021-10-04 01:49:00|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.3|2232|12
1633312150000|2021-10-04 01:49:10|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|3
1633312160000|2021-10-04 01:49:20|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|4
1633312170000|2021-10-04 01:49:30|2232.2|2231.9|2232.1|2231.8|2232.5|2232.2|2232|2231.7|3
1633312180000|2021-10-04 01:49:40|2232|2231.7|2232.2|2231.9|2232.3|2232|2231.9|2231.6|5
1633312190000|2021-10-04 01:49:50|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|1
1633312200000|2021-10-04 01:50:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|1
1633312210000|2021-10-04 01:50:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|10
1633312220000|2021-10-04 01:50:20|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.2|2229.9|21
1633312230000|2021-10-04 01:50:30|2230.5|2230.2|2230.4|2230.1|2230.7|2230.4|2230.3|2230|1
1633312240000|2021-10-04 01:50:40|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230|2229.7|7
1633312250000|2021-10-04 01:50:50|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|124
1633312260000|2021-10-04 01:51:00|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2228.7|2228.4|23
1633312270000|2021-10-04 01:51:10|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|9
1633312280000|2021-10-04 01:51:20|2229.7|2229.4|2230.2|2229.9|2230.2|2229.9|2229.6|2229.3|22
1633312290000|2021-10-04 01:51:30|2230.1|2229.8|2230.6|2230.3|2230.9|2230.6|2230.1|2229.8|20
1633312300000|2021-10-04 01:51:40|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|4
1633312310000|2021-10-04 01:51:50|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|8
1633312320000|2021-10-04 01:52:00|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.3|2230|8
1633312330000|2021-10-04 01:52:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|5
1633312340000|2021-10-04 01:52:20|2230.8|2230.5|2230|2229.7|2230.8|2230.5|2230|2229.7|3
1633312350000|2021-10-04 01:52:30|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|4
1633312360000|2021-10-04 01:52:40|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|5
1633312370000|2021-10-04 01:52:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|8
1633312380000|2021-10-04 01:53:00|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.3|2229|4
1633312390000|2021-10-04 01:53:10|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|9
1633312400000|2021-10-04 01:53:20|2229.8|2229.5|2230.2|2229.9|2230.3|2230|2229.8|2229.5|3
1633312410000|2021-10-04 01:53:30|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.8|2229.5|2
1633312420000|2021-10-04 01:53:40|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230|2229.7|1
1633312430000|2021-10-04 01:53:50|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|2
1633312440000|2021-10-04 01:54:00|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.1|2229.8|3
1633312450000|2021-10-04 01:54:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|5
1633312460000|2021-10-04 01:54:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|6
1633312470000|2021-10-04 01:54:30|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.3|2229|6
1633312480000|2021-10-04 01:54:40|2229.3|2229|2228.3|2228|2229.4|2229.1|2228.3|2228|26
1633312490000|2021-10-04 01:54:50|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.1|2227.8|16
1633312500000|2021-10-04 01:55:00|2228.4|2228.1|2228.4|2228.1|2229|2228.7|2228.3|2228|24
1633312510000|2021-10-04 01:55:10|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.3|2228|4
1633312520000|2021-10-04 01:55:20|2229|2228.7|2229.3|2229|2229.3|2229|2228.9|2228.6|2
1633312530000|2021-10-04 01:55:30|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.3|2229|13
1633312540000|2021-10-04 01:55:40|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|3
1633312550000|2021-10-04 01:55:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|11
1633312560000|2021-10-04 01:56:00|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2229.9|2229.6|3
1633312570000|2021-10-04 01:56:10|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|1
1633312580000|2021-10-04 01:56:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.8|2229.5|7
1633312590000|2021-10-04 01:56:30|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|0
1633312600000|2021-10-04 01:56:40|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|0
1633312610000|2021-10-04 01:56:50|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.8|2229.5|2
1633312620000|2021-10-04 01:57:00|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230|2229.7|1
1633312630000|2021-10-04 01:57:10|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230.2|2229.9|16
1633312640000|2021-10-04 01:57:20|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|4
1633312650000|2021-10-04 01:57:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|6
1633312660000|2021-10-04 01:57:40|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.7|2230.4|16
1633312670000|2021-10-04 01:57:50|2231|2230.7|2231.3|2231|2231.3|2231|2230.8|2230.5|12
1633312680000|2021-10-04 01:58:00|2231.5|2231.2|2230.7|2230.4|2231.5|2231.2|2230.7|2230.4|10
1633312690000|2021-10-04 01:58:10|2230.8|2230.5|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|3
1633312700000|2021-10-04 01:58:20|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.5|2231.2|86
1633312710000|2021-10-04 01:58:30|2232.3|2232|2232.3|2232|2232.6|2232.3|2232.2|2231.9|17
1633312720000|2021-10-04 01:58:40|2232.4|2232.1|2232.4|2232.1|2232.7|2232.4|2232.3|2232|10
1633312730000|2021-10-04 01:58:50|2232.3|2232|2232.3|2232|2232.4|2232.1|2231.8|2231.5|14
1633312740000|2021-10-04 01:59:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|6
1633312750000|2021-10-04 01:59:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|4
1633312760000|2021-10-04 01:59:20|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|2
1633312770000|2021-10-04 01:59:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|4
1633312780000|2021-10-04 01:59:40|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|9
1633312790000|2021-10-04 01:59:50|2230.8|2230.5|2231.6|2231.3|2231.7|2231.4|2230.8|2230.5|2
1633312800000|2021-10-04 02:00:00|2231.5|2231.2|2230.8|2230.5|2231.7|2231.4|2230.6|2230.3|5
1633312810000|2021-10-04 02:00:10|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2230.1|2229.8|4
1633312820000|2021-10-04 02:00:20|2230.1|2229.8|2229.7|2229.4|2230.2|2229.9|2229.6|2229.3|0
1633312830000|2021-10-04 02:00:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.4|2229.1|6
1633312840000|2021-10-04 02:00:40|2229.8|2229.5|2229.9|2229.6|2230.3|2230|2229.6|2229.3|3
1633312850000|2021-10-04 02:00:50|2230|2229.7|2230.4|2230.1|2230.5|2230.2|2229.9|2229.6|2
1633312860000|2021-10-04 02:01:00|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.6|2229.3|6
1633312870000|2021-10-04 02:01:10|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|0
1633312880000|2021-10-04 02:01:20|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|1
1633312890000|2021-10-04 02:01:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|5
1633312900000|2021-10-04 02:01:40|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2230.1|2229.8|5
1633312910000|2021-10-04 02:01:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|4
1633312920000|2021-10-04 02:02:00|2230|2229.7|2230.5|2230.2|2230.6|2230.3|2230|2229.7|7
1633312930000|2021-10-04 02:02:10|2230.4|2230.1|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|22
1633312940000|2021-10-04 02:02:20|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|1
1633312950000|2021-10-04 02:02:30|2230.7|2230.4|2231.4|2231.1|2231.4|2231.1|2230.7|2230.4|8
1633312960000|2021-10-04 02:02:40|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.1|2230.8|12
1633312970000|2021-10-04 02:02:50|2231.2|2230.9|2231|2230.7|2231.4|2231.1|2230.9|2230.6|21
1633312980000|2021-10-04 02:03:00|2231.1|2230.8|2231.1|2230.8|2231.5|2231.2|2231|2230.7|12
1633312990000|2021-10-04 02:03:10|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|1
1633313000000|2021-10-04 02:03:20|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|0
1633313010000|2021-10-04 02:03:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|7
1633313020000|2021-10-04 02:03:40|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|7
1633313030000|2021-10-04 02:03:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1633313040000|2021-10-04 02:04:00|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|5
1633313050000|2021-10-04 02:04:10|2231.7|2231.4|2231.6|2231.3|2232.2|2231.9|2231.5|2231.2|10
1633313060000|2021-10-04 02:04:20|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|0
1633313070000|2021-10-04 02:04:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.5|2231.2|1
1633313080000|2021-10-04 02:04:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|2
1633313090000|2021-10-04 02:04:50|2232|2231.7|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|10
1633313100000|2021-10-04 02:05:00|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|6
1633313110000|2021-10-04 02:05:10|2232.1|2231.8|2231.3|2231|2232.1|2231.8|2231.3|2231|2
1633313120000|2021-10-04 02:05:20|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|3
1633313130000|2021-10-04 02:05:30|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.7|2230.4|1
1633313140000|2021-10-04 02:05:40|2231|2230.7|2231.3|2231|2231.5|2231.2|2230.9|2230.6|0
1633313150000|2021-10-04 02:05:50|2231.2|2230.9|2231.3|2231|2231.5|2231.2|2231.2|2230.9|1
1633313160000|2021-10-04 02:06:00|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|0
1633313170000|2021-10-04 02:06:10|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|5
1633313180000|2021-10-04 02:06:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1633313190000|2021-10-04 02:06:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1633313200000|2021-10-04 02:06:40|2231.4|2231.1|2231.3|2231|2231.6|2231.3|2231.3|2231|3
1633313210000|2021-10-04 02:06:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231|2230.7|3
1633313220000|2021-10-04 02:07:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231|2230.7|0
1633313230000|2021-10-04 02:07:10|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|0
1633313240000|2021-10-04 02:07:20|2231.2|2230.9|2231|2230.7|2231.3|2231|2230.8|2230.5|12
1633313250000|2021-10-04 02:07:30|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.7|2230.4|5
1633313260000|2021-10-04 02:07:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1633313270000|2021-10-04 02:07:50|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|0
1633313280000|2021-10-04 02:08:00|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231|2230.7|1
1633313290000|2021-10-04 02:08:10|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|1
1633313300000|2021-10-04 02:08:20|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|0
1633313310000|2021-10-04 02:08:30|2231.2|2230.9|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|3
1633313320000|2021-10-04 02:08:40|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|0
1633313330000|2021-10-04 02:08:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|0
1633313340000|2021-10-04 02:09:00|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|20
1633313350000|2021-10-04 02:09:10|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|1
1633313360000|2021-10-04 02:09:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|0
1633313370000|2021-10-04 02:09:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|4
1633313380000|2021-10-04 02:09:40|2231.5|2231.2|2230.8|2230.5|2231.5|2231.2|2230.7|2230.4|1
1633313390000|2021-10-04 02:09:50|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|0
1633313400000|2021-10-04 02:10:00|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|0
1633313410000|2021-10-04 02:10:10|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|1
1633313420000|2021-10-04 02:10:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|2
1633313430000|2021-10-04 02:10:30|2231.6|2231.3|2232.3|2232|2232.3|2232|2231.5|2231.2|8
1633313440000|2021-10-04 02:10:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|4
1633313450000|2021-10-04 02:10:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|15
1633313460000|2021-10-04 02:11:00|2232.3|2232|2232.7|2232.4|2232.9|2232.6|2232.3|2232|5
1633313470000|2021-10-04 02:11:10|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232.5|2232.2|6
1633313480000|2021-10-04 02:11:20|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|4
1633313490000|2021-10-04 02:11:30|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|1
1633313500000|2021-10-04 02:11:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1633313510000|2021-10-04 02:11:50|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|3
1633313520000|2021-10-04 02:12:00|2233|2232.7|2233|2232.7|2233.4|2233.1|2232.9|2232.6|14
1633313530000|2021-10-04 02:12:10|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|0
1633313540000|2021-10-04 02:12:20|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|2
1633313550000|2021-10-04 02:12:30|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|1
1633313560000|2021-10-04 02:12:40|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2233|2232.7|10
1633313570000|2021-10-04 02:12:50|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|0
1633313580000|2021-10-04 02:13:00|2233.6|2233.3|2234|2233.7|2234.2|2233.9|2233.6|2233.3|22
1633313590000|2021-10-04 02:13:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|6
1633313600000|2021-10-04 02:13:20|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|6
1633313610000|2021-10-04 02:13:30|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.9|2233.6|1
1633313620000|2021-10-04 02:13:40|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|3
1633313630000|2021-10-04 02:13:50|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|0
1633313640000|2021-10-04 02:14:00|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|4
1633313650000|2021-10-04 02:14:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|3
1633313660000|2021-10-04 02:14:20|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|1
1633313670000|2021-10-04 02:14:30|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.6|2233.3|1
1633313680000|2021-10-04 02:14:40|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|2
1633313690000|2021-10-04 02:14:50|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|6
1633313700000|2021-10-04 02:15:00|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|2
1633313710000|2021-10-04 02:15:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|0
1633313720000|2021-10-04 02:15:20|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|5
1633313730000|2021-10-04 02:15:30|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.6|2233.3|1
1633313740000|2021-10-04 02:15:40|2234|2233.7|2234|2233.7|2234.5|2234.2|2233.9|2233.6|7
1633313750000|2021-10-04 02:15:50|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|3
1633313760000|2021-10-04 02:16:00|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|1
1633313770000|2021-10-04 02:16:10|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1633313780000|2021-10-04 02:16:20|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.6|2233.3|4
1633313790000|2021-10-04 02:16:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|0
1633313800000|2021-10-04 02:16:40|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.6|2233.3|0
1633313810000|2021-10-04 02:16:50|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.1|2232.8|0
1633313820000|2021-10-04 02:17:00|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233|2232.7|0
1633313830000|2021-10-04 02:17:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|0
1633313840000|2021-10-04 02:17:20|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|10
1633313850000|2021-10-04 02:17:30|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|3
1633313860000|2021-10-04 02:17:40|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.3|2233|2
1633313870000|2021-10-04 02:17:50|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|0
1633313880000|2021-10-04 02:18:00|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|1
1633313890000|2021-10-04 02:18:10|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|1
1633313900000|2021-10-04 02:18:20|2233.4|2233.1|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|1
1633313910000|2021-10-04 02:18:30|2233.8|2233.5|2234.2|2233.9|2234.3|2234|2233.8|2233.5|1
1633313920000|2021-10-04 02:18:40|2234.1|2233.8|2234.3|2234|2234.5|2234.2|2234.1|2233.8|2
1633313930000|2021-10-04 02:18:50|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|1
1633313940000|2021-10-04 02:19:00|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|4
1633313950000|2021-10-04 02:19:10|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|4
1633313960000|2021-10-04 02:19:20|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1633313970000|2021-10-04 02:19:30|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|2
1633313980000|2021-10-04 02:19:40|2234.6|2234.3|2235.1|2234.8|2235.2|2234.9|2234.6|2234.3|6
1633313990000|2021-10-04 02:19:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|7
1633314000000|2021-10-04 02:20:00|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|22
1633314010000|2021-10-04 02:20:10|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.8|2234.5|4
1633314020000|2021-10-04 02:20:20|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|0
1633314030000|2021-10-04 02:20:30|2235.2|2234.9|2235|2234.7|2235.3|2235|2234.9|2234.6|3
1633314040000|2021-10-04 02:20:40|2235.1|2234.8|2235.1|2234.8|2235.5|2235.2|2234.9|2234.6|6
1633314050000|2021-10-04 02:20:50|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|0
1633314060000|2021-10-04 02:21:00|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|2
1633314070000|2021-10-04 02:21:10|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.7|2234.4|2
1633314080000|2021-10-04 02:21:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|7
1633314090000|2021-10-04 02:21:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|1
1633314100000|2021-10-04 02:21:40|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|0
1633314110000|2021-10-04 02:21:50|2234.7|2234.4|2235.2|2234.9|2235.3|2235|2234.7|2234.4|0
1633314120000|2021-10-04 02:22:00|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|2
1633314130000|2021-10-04 02:22:10|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|0
1633314140000|2021-10-04 02:22:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|5
1633314150000|2021-10-04 02:22:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|0
1633314160000|2021-10-04 02:22:40|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.8|2234.5|5
1633314170000|2021-10-04 02:22:50|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|5
1633314180000|2021-10-04 02:23:00|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.7|2234.4|9
1633314190000|2021-10-04 02:23:10|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|1
1633314200000|2021-10-04 02:23:20|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|1
1633314210000|2021-10-04 02:23:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234|2233.7|11
1633314220000|2021-10-04 02:23:40|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.7|2233.4|3
1633314230000|2021-10-04 02:23:50|2234|2233.7|2233.4|2233.1|2234|2233.7|2233.4|2233.1|1
1633314240000|2021-10-04 02:24:00|2233.5|2233.2|2234|2233.7|2234.1|2233.8|2233.5|2233.2|3
1633314250000|2021-10-04 02:24:10|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|3
1633314260000|2021-10-04 02:24:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|0
1633314270000|2021-10-04 02:24:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|1
1633314280000|2021-10-04 02:24:40|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|0
1633314290000|2021-10-04 02:24:50|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|3
1633314300000|2021-10-04 02:25:00|2233.6|2233.3|2233.1|2232.8|2233.7|2233.4|2233|2232.7|4
1633314310000|2021-10-04 02:25:10|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|4
1633314320000|2021-10-04 02:25:20|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|1
1633314330000|2021-10-04 02:25:30|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|2
1633314340000|2021-10-04 02:25:40|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|0
1633314350000|2021-10-04 02:25:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|1
1633314360000|2021-10-04 02:26:00|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|1
1633314370000|2021-10-04 02:26:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|0
1633314380000|2021-10-04 02:26:20|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|2
1633314390000|2021-10-04 02:26:30|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|0
1633314400000|2021-10-04 02:26:40|2234.3|2234|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|4
1633314410000|2021-10-04 02:26:50|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|0
1633314420000|2021-10-04 02:27:00|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|0
1633314430000|2021-10-04 02:27:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|7
1633314440000|2021-10-04 02:27:20|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|3
1633314450000|2021-10-04 02:27:30|2234.1|2233.8|2233.7|2233.4|2234.2|2233.9|2233.6|2233.3|3
1633314460000|2021-10-04 02:27:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|3
1633314470000|2021-10-04 02:27:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1633314480000|2021-10-04 02:28:00|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|4
1633314490000|2021-10-04 02:28:10|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.1|2232.8|5
1633314500000|2021-10-04 02:28:20|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|1
1633314510000|2021-10-04 02:28:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|2
1633314520000|2021-10-04 02:28:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|0
1633314530000|2021-10-04 02:28:50|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|0
1633314540000|2021-10-04 02:29:00|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|3
1633314550000|2021-10-04 02:29:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|3
1633314560000|2021-10-04 02:29:20|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|3
1633314570000|2021-10-04 02:29:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|4
1633314580000|2021-10-04 02:29:40|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.8|2235.5|1
1633314590000|2021-10-04 02:29:50|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|1
1633314600000|2021-10-04 02:30:00|2235.2|2234.9|2235.4|2235.1|2235.7|2235.4|2235.2|2234.9|3
1633314610000|2021-10-04 02:30:10|2235.2|2234.9|2236|2235.7|2236|2235.7|2235.2|2234.9|1
1633314620000|2021-10-04 02:30:20|2236.1|2235.8|2236.9|2236.6|2236.9|2236.6|2236.1|2235.8|18
1633314630000|2021-10-04 02:30:30|2237|2236.7|2237|2236.7|2237|2236.7|2236.7|2236.4|5
1633314640000|2021-10-04 02:30:40|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.5|2236.2|3
1633314650000|2021-10-04 02:30:50|2236.7|2236.4|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|7
1633314660000|2021-10-04 02:31:00|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|0
1633314670000|2021-10-04 02:31:10|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|2
1633314680000|2021-10-04 02:31:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236|2235.7|0
1633314690000|2021-10-04 02:31:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|0
1633314700000|2021-10-04 02:31:40|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|2
1633314710000|2021-10-04 02:31:50|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|2
1633314720000|2021-10-04 02:32:00|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.7|2235.4|2
1633314730000|2021-10-04 02:32:10|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.7|2235.4|0
1633314740000|2021-10-04 02:32:20|2235.6|2235.3|2236.1|2235.8|2236.3|2236|2235.6|2235.3|5
1633314750000|2021-10-04 02:32:30|2236.2|2235.9|2236.6|2236.3|2236.7|2236.4|2236.2|2235.9|5
1633314760000|2021-10-04 02:32:40|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|0
1633314770000|2021-10-04 02:32:50|2236.1|2235.8|2236.4|2236.1|2236.5|2236.2|2236|2235.7|2
1633314780000|2021-10-04 02:33:00|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|5
1633314790000|2021-10-04 02:33:10|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1633314800000|2021-10-04 02:33:20|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|0
1633314810000|2021-10-04 02:33:30|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.9|2235.6|2
1633314820000|2021-10-04 02:33:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1633314830000|2021-10-04 02:33:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|6
1633314840000|2021-10-04 02:34:00|2235.4|2235.1|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|0
1633314850000|2021-10-04 02:34:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633314860000|2021-10-04 02:34:20|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|3
1633314870000|2021-10-04 02:34:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|0
1633314880000|2021-10-04 02:34:40|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|3
1633314890000|2021-10-04 02:34:50|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|2
1633314900000|2021-10-04 02:35:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|1
1633314910000|2021-10-04 02:35:10|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1633314920000|2021-10-04 02:35:20|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|3
1633314930000|2021-10-04 02:35:30|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236|2235.7|2
1633314940000|2021-10-04 02:35:40|2236.2|2235.9|2235.9|2235.6|2236.3|2236|2235.9|2235.6|0
1633314950000|2021-10-04 02:35:50|2236|2235.7|2236|2235.7|2236.2|2235.9|2235.9|2235.6|4
1633314960000|2021-10-04 02:36:00|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1633314970000|2021-10-04 02:36:10|2236|2235.7|2235.4|2235.1|2236.1|2235.8|2235.4|2235.1|2
1633314980000|2021-10-04 02:36:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1633314990000|2021-10-04 02:36:30|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|0
1633315000000|2021-10-04 02:36:40|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|1
1633315010000|2021-10-04 02:36:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|1
1633315020000|2021-10-04 02:37:00|2235.4|2235.1|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|3
1633315030000|2021-10-04 02:37:10|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|2
1633315040000|2021-10-04 02:37:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|0
1633315050000|2021-10-04 02:37:30|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1633315060000|2021-10-04 02:37:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1633315070000|2021-10-04 02:37:50|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|0
1633315080000|2021-10-04 02:38:00|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|3
1633315090000|2021-10-04 02:38:10|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.2|2234.9|0
1633315100000|2021-10-04 02:38:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1633315110000|2021-10-04 02:38:30|2235.4|2235.1|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|1
1633315120000|2021-10-04 02:38:40|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|0
1633315130000|2021-10-04 02:38:50|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|0
1633315140000|2021-10-04 02:39:00|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.3|2235|1
1633315150000|2021-10-04 02:39:10|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.8|2235.5|2
1633315160000|2021-10-04 02:39:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1633315170000|2021-10-04 02:39:30|2236.5|2236.2|2236.6|2236.3|2237|2236.7|2236.4|2236.1|0
1633315180000|2021-10-04 02:39:40|2236.7|2236.4|2238.3|2238|2238.4|2238.1|2236.6|2236.3|95
1633315190000|2021-10-04 02:39:50|2238.1|2237.8|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|9
1633315200000|2021-10-04 02:40:00|2238.2|2237.9|2238|2237.7|2238.3|2238|2237.8|2237.5|8
1633315210000|2021-10-04 02:40:10|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|1
1633315220000|2021-10-04 02:40:20|2238.2|2237.9|2237.8|2237.5|2238.3|2238|2237.8|2237.5|1
1633315230000|2021-10-04 02:40:30|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.5|2237.2|20
1633315240000|2021-10-04 02:40:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|4
1633315250000|2021-10-04 02:40:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|6
1633315260000|2021-10-04 02:41:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|5
1633315270000|2021-10-04 02:41:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1633315280000|2021-10-04 02:41:20|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|3
1633315290000|2021-10-04 02:41:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1633315300000|2021-10-04 02:41:40|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|9
1633315310000|2021-10-04 02:41:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2238.9|2238.6|10
1633315320000|2021-10-04 02:42:00|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|4
1633315330000|2021-10-04 02:42:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.3|2239|3
1633315340000|2021-10-04 02:42:20|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.1|2238.8|7
1633315350000|2021-10-04 02:42:30|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239|2238.7|5
1633315360000|2021-10-04 02:42:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1633315370000|2021-10-04 02:42:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|4
1633315380000|2021-10-04 02:43:00|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.5|2238.2|13
1633315390000|2021-10-04 02:43:10|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.4|2238.1|24
1633315400000|2021-10-04 02:43:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1633315410000|2021-10-04 02:43:30|2238|2237.7|2238.6|2238.3|2238.7|2238.4|2238|2237.7|4
1633315420000|2021-10-04 02:43:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1633315430000|2021-10-04 02:43:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|1
1633315440000|2021-10-04 02:44:00|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|1
1633315450000|2021-10-04 02:44:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|3
1633315460000|2021-10-04 02:44:20|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|5
1633315470000|2021-10-04 02:44:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1633315480000|2021-10-04 02:44:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1633315490000|2021-10-04 02:44:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1633315500000|2021-10-04 02:45:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.7|2237.4|5
1633315510000|2021-10-04 02:45:10|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|1
1633315520000|2021-10-04 02:45:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|2
1633315530000|2021-10-04 02:45:30|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1633315540000|2021-10-04 02:45:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1633315550000|2021-10-04 02:45:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|3
1633315560000|2021-10-04 02:46:00|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|3
1633315570000|2021-10-04 02:46:10|||||||||4
1633315580000|2021-10-04 02:46:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1633315590000|2021-10-04 02:46:30|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|2
1633315600000|2021-10-04 02:46:40|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|3
1633315610000|2021-10-04 02:46:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|2
1633315620000|2021-10-04 02:47:00|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|7
1633315630000|2021-10-04 02:47:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|1
1633315640000|2021-10-04 02:47:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|2
1633315660000|2021-10-04 02:47:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|1
1633315670000|2021-10-04 02:47:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1633315680000|2021-10-04 02:48:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|1
1633315690000|2021-10-04 02:48:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1633315700000|2021-10-04 02:48:20|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.3|2237|0
1633315710000|2021-10-04 02:48:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1633315720000|2021-10-04 02:48:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|2
1633315730000|2021-10-04 02:48:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|1
1633315740000|2021-10-04 02:49:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1633315750000|2021-10-04 02:49:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1633315760000|2021-10-04 02:49:20|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|1
1633315770000|2021-10-04 02:49:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|1
1633315780000|2021-10-04 02:49:40|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|3
1633315790000|2021-10-04 02:49:50|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.8|2237.5|3
1633315800000|2021-10-04 02:50:00|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|2
1633315810000|2021-10-04 02:50:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1633315820000|2021-10-04 02:50:20|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|0
1633315830000|2021-10-04 02:50:30|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|1
1633315840000|2021-10-04 02:50:40|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|0
1633315850000|2021-10-04 02:50:50|2238|2237.7|2238.4|2238.1|2238.5|2238.2|2238|2237.7|13
1633315860000|2021-10-04 02:51:00|2238.5|2238.2|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|14
1633315870000|2021-10-04 02:51:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1633315880000|2021-10-04 02:51:20|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.9|2238.6|4
1633315890000|2021-10-04 02:51:30|2239.1|2238.8|2239|2238.7|2239.3|2239|2239|2238.7|4
1633315900000|2021-10-04 02:51:40|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|4
1633315910000|2021-10-04 02:51:50|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|0
1633315920000|2021-10-04 02:52:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1633315930000|2021-10-04 02:52:10|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1633315940000|2021-10-04 02:52:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|2
1633315950000|2021-10-04 02:52:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|1
1633315960000|2021-10-04 02:52:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1633315970000|2021-10-04 02:52:50|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|4
1633315980000|2021-10-04 02:53:00|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|8
1633315990000|2021-10-04 02:53:10|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|2
1633316000000|2021-10-04 02:53:20|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.6|2238.3|0
1633316010000|2021-10-04 02:53:30|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1633316020000|2021-10-04 02:53:40|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.1|2237.8|4
1633316030000|2021-10-04 02:53:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1633316040000|2021-10-04 02:54:00|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|1
1633316050000|2021-10-04 02:54:10|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|7
1633316070000|2021-10-04 02:54:30|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|2
1633316080000|2021-10-04 02:54:40|||||||||2
1633316090000|2021-10-04 02:54:50|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|4
1633316100000|2021-10-04 02:55:00|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1633316110000|2021-10-04 02:55:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|12
1633316120000|2021-10-04 02:55:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|10
1633316130000|2021-10-04 02:55:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1633316140000|2021-10-04 02:55:40|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|7
1633316150000|2021-10-04 02:55:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|6
1633316160000|2021-10-04 02:56:00|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|8
1633316170000|2021-10-04 02:56:10|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|2
1633316180000|2021-10-04 02:56:20|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|0
1633316190000|2021-10-04 02:56:30|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|2
1633316200000|2021-10-04 02:56:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238|2237.7|5
1633316210000|2021-10-04 02:56:50|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|2
1633316220000|2021-10-04 02:57:00|2238.3|2238|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|0
1633316230000|2021-10-04 02:57:10|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|2
1633316240000|2021-10-04 02:57:20|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|7
1633316250000|2021-10-04 02:57:30|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|2
1633316260000|2021-10-04 02:57:40|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|0
1633316270000|2021-10-04 02:57:50|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|1
1633316280000|2021-10-04 02:58:00|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|3
1633316290000|2021-10-04 02:58:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1633316300000|2021-10-04 02:58:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1633316310000|2021-10-04 02:58:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1633316320000|2021-10-04 02:58:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|0
1633316330000|2021-10-04 02:58:50|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|0
1633316340000|2021-10-04 02:59:00|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.6|2237.3|4
1633316350000|2021-10-04 02:59:10|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|1
1633316360000|2021-10-04 02:59:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1633316390000|2021-10-04 02:59:50|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|4
1633316400000|2021-10-04 03:00:00|2237.9|2237.6|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|0
1633316410000|2021-10-04 03:00:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1633316420000|2021-10-04 03:00:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1633316430000|2021-10-04 03:00:30|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|3
1633316440000|2021-10-04 03:00:40|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|1
1633316450000|2021-10-04 03:00:50|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|1
1633316460000|2021-10-04 03:01:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1633316470000|2021-10-04 03:01:10|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|0
1633316480000|2021-10-04 03:01:20|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|0
1633316500000|2021-10-04 03:01:40|2238.2|2237.9|2237.7|2237.4|2238.3|2238|2237.7|2237.4|3
1633316510000|2021-10-04 03:01:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1633316520000|2021-10-04 03:02:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1633316530000|2021-10-04 03:02:10|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1633316540000|2021-10-04 03:02:20|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|3
1633316550000|2021-10-04 03:02:30|2237.4|2237.1|2236.9|2236.6|2237.5|2237.2|2236.7|2236.4|6
1633316560000|2021-10-04 03:02:40|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|3
1633316570000|2021-10-04 03:02:50|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|4
1633316580000|2021-10-04 03:03:00|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.6|2236.3|9
1633316590000|2021-10-04 03:03:10|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2237|2236.7|1
1633316600000|2021-10-04 03:03:20|2237|2236.7|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|2
1633316610000|2021-10-04 03:03:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|0
1633316620000|2021-10-04 03:03:40|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1633316630000|2021-10-04 03:03:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1633316640000|2021-10-04 03:04:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1633316650000|2021-10-04 03:04:10|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|3
1633316660000|2021-10-04 03:04:20|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|0
1633316670000|2021-10-04 03:04:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|0
1633316680000|2021-10-04 03:04:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1633316690000|2021-10-04 03:04:50|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|1
1633316700000|2021-10-04 03:05:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1633316710000|2021-10-04 03:05:10|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|1
1633316720000|2021-10-04 03:05:20|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|1
1633316730000|2021-10-04 03:05:30|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|0
1633316740000|2021-10-04 03:05:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1633316750000|2021-10-04 03:05:50|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|1
1633316760000|2021-10-04 03:06:00|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1633316770000|2021-10-04 03:06:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|1
1633316780000|2021-10-04 03:06:20|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|0
1633316790000|2021-10-04 03:06:30|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|0
1633316800000|2021-10-04 03:06:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|1
1633316810000|2021-10-04 03:06:50|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|4
1633316820000|2021-10-04 03:07:00|2237.3|2237|2237|2236.7|2237.4|2237.1|2237|2236.7|3
1633316830000|2021-10-04 03:07:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1633316840000|2021-10-04 03:07:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|5
1633316850000|2021-10-04 03:07:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1633316860000|2021-10-04 03:07:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|5
1633316870000|2021-10-04 03:07:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|1
1633316880000|2021-10-04 03:08:00|2236.4|2236.1|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|2
1633316890000|2021-10-04 03:08:10|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|1
1633316910000|2021-10-04 03:08:30|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|1
1633316920000|2021-10-04 03:08:40|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|1
1633316930000|2021-10-04 03:08:50|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|0
1633316940000|2021-10-04 03:09:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|1
1633316950000|2021-10-04 03:09:10|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|0
1633316960000|2021-10-04 03:09:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|0
1633316970000|2021-10-04 03:09:30|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1633316980000|2021-10-04 03:09:40|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.7|2236.4|0
1633316990000|2021-10-04 03:09:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1633317000000|2021-10-04 03:10:00|2236.8|2236.5|2236.5|2236.2|2237|2236.7|2236.5|2236.2|0
1633317010000|2021-10-04 03:10:10|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|2
1633317020000|2021-10-04 03:10:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|2
1633317030000|2021-10-04 03:10:30|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1633317040000|2021-10-04 03:10:40|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1633317050000|2021-10-04 03:10:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1633317060000|2021-10-04 03:11:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|2
1633317070000|2021-10-04 03:11:10|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|3
1633317080000|2021-10-04 03:11:20|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|4
1633317090000|2021-10-04 03:11:30|2235.7|2235.4|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|13
1633317100000|2021-10-04 03:11:40|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235|2234.7|4
1633317110000|2021-10-04 03:11:50|2235.2|2234.9|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|6
1633317120000|2021-10-04 03:12:00|2235.3|2235|2235.1|2234.8|2235.3|2235|2235|2234.7|6
1633317130000|2021-10-04 03:12:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|3
1633317140000|2021-10-04 03:12:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1633317150000|2021-10-04 03:12:30|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.7|2234.4|8
1633317160000|2021-10-04 03:12:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1633317170000|2021-10-04 03:12:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1633317180000|2021-10-04 03:13:00|||||||||3
1633317190000|2021-10-04 03:13:10|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|7
1633317200000|2021-10-04 03:13:20|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|3
1633317210000|2021-10-04 03:13:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1633317220000|2021-10-04 03:13:40|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.9|2234.6|3
1633317230000|2021-10-04 03:13:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1633317240000|2021-10-04 03:14:00|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|2
1633317250000|2021-10-04 03:14:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|5
1633317260000|2021-10-04 03:14:20|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|3
1633317270000|2021-10-04 03:14:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|1
1633317280000|2021-10-04 03:14:40|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|7
1633317300000|2021-10-04 03:15:00|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.7|2235.4|7
1633317310000|2021-10-04 03:15:10|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|5
1633317320000|2021-10-04 03:15:20|2236.5|2236.2|2236.9|2236.6|2237.1|2236.8|2236.5|2236.2|20
1633317330000|2021-10-04 03:15:30|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1633317340000|2021-10-04 03:15:40|2237.1|2236.8|2237|2236.7|2237.4|2237.1|2237|2236.7|7
1633317350000|2021-10-04 03:15:50|2237.1|2236.8|2236.4|2236.1|2237.1|2236.8|2236.4|2236.1|3
1633317360000|2021-10-04 03:16:00|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.1|2235.8|1
1633317370000|2021-10-04 03:16:10|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1633317380000|2021-10-04 03:16:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1633317390000|2021-10-04 03:16:30|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|1
1633317400000|2021-10-04 03:16:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1633317410000|2021-10-04 03:16:50|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|1
1633317420000|2021-10-04 03:17:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|1
1633317430000|2021-10-04 03:17:10|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|0
1633317440000|2021-10-04 03:17:20|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1633317450000|2021-10-04 03:17:30|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|0
1633317460000|2021-10-04 03:17:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|1
1633317470000|2021-10-04 03:17:50|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|0
1633317480000|2021-10-04 03:18:00|2236.3|2236|2236.3|2236|2236.3|2236|2236|2235.7|1
1633317490000|2021-10-04 03:18:10|2236.2|2235.9|2235.4|2235.1|2236.2|2235.9|2235.4|2235.1|1
1633317500000|2021-10-04 03:18:20|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|2
1633317510000|2021-10-04 03:18:30|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.7|2235.4|0
1633317520000|2021-10-04 03:18:40|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.7|2235.4|2
1633317530000|2021-10-04 03:18:50|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236|2235.7|2
1633317540000|2021-10-04 03:19:00|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1633317550000|2021-10-04 03:19:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|1
1633317560000|2021-10-04 03:19:20|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|0
1633317570000|2021-10-04 03:19:30|2236.6|2236.3|2236.5|2236.2|2237.3|2237|2236.5|2236.2|7
1633317580000|2021-10-04 03:19:40|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|0
1633317590000|2021-10-04 03:19:50|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|1
1633317600000|2021-10-04 03:20:00|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.3|2236|3
1633317610000|2021-10-04 03:20:10|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|0
1633317620000|2021-10-04 03:20:20|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|0
1633317630000|2021-10-04 03:20:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|1
1633317640000|2021-10-04 03:20:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|1
1633317650000|2021-10-04 03:20:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.6|2235.3|2
1633317660000|2021-10-04 03:21:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1633317670000|2021-10-04 03:21:10|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|1
1633317680000|2021-10-04 03:21:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|0
1633317690000|2021-10-04 03:21:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1633317700000|2021-10-04 03:21:40|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|0
1633317710000|2021-10-04 03:21:50|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|2
1633317720000|2021-10-04 03:22:00|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236|2235.7|0
1633317730000|2021-10-04 03:22:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1633317740000|2021-10-04 03:22:20|2236.2|2235.9|2236.9|2236.6|2237.1|2236.8|2236.2|2235.9|3
1633317750000|2021-10-04 03:22:30|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.9|2236.6|4
1633317760000|2021-10-04 03:22:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1633317770000|2021-10-04 03:22:50|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|0
1633317780000|2021-10-04 03:23:00|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|1
1633317790000|2021-10-04 03:23:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1633317800000|2021-10-04 03:23:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1633317810000|2021-10-04 03:23:30|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|0
1633317820000|2021-10-04 03:23:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|3
1633317830000|2021-10-04 03:23:50|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|0
1633317840000|2021-10-04 03:24:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1633317850000|2021-10-04 03:24:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1633317870000|2021-10-04 03:24:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1633317880000|2021-10-04 03:24:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1633317890000|2021-10-04 03:24:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1633317900000|2021-10-04 03:25:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1633317910000|2021-10-04 03:25:10|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1633317920000|2021-10-04 03:25:20|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.9|2236.6|3
1633317930000|2021-10-04 03:25:30|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1633317940000|2021-10-04 03:25:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|0
1633317950000|2021-10-04 03:25:50|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1633317960000|2021-10-04 03:26:00|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|0
1633317970000|2021-10-04 03:26:10|2237.6|2237.3|2237.9|2237.6|2238|2237.7|2237.6|2237.3|0
1633317980000|2021-10-04 03:26:20|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|0
1633317990000|2021-10-04 03:26:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1633318000000|2021-10-04 03:26:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|0
1633318020000|2021-10-04 03:27:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.3|2237|3
1633318030000|2021-10-04 03:27:10|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1633318040000|2021-10-04 03:27:20|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|4
1633318050000|2021-10-04 03:27:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|2
1633318060000|2021-10-04 03:27:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1633318070000|2021-10-04 03:27:50|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.4|2237.1|1
1633318080000|2021-10-04 03:28:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|0
1633318090000|2021-10-04 03:28:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1633318100000|2021-10-04 03:28:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1633318120000|2021-10-04 03:28:40|2237.3|2237|2237.2|2236.9|2237.3|2237|2237|2236.7|3
1633318130000|2021-10-04 03:28:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1633318140000|2021-10-04 03:29:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1633318160000|2021-10-04 03:29:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1633318170000|2021-10-04 03:29:30|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|0
1633318180000|2021-10-04 03:29:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1633318190000|2021-10-04 03:29:50|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|0
1633318200000|2021-10-04 03:30:00|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|1
1633318210000|2021-10-04 03:30:10|2237.2|2236.9|2236.1|2235.8|2237.2|2236.9|2236|2235.7|0
1633318220000|2021-10-04 03:30:20|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2235.7|2235.4|1
1633318230000|2021-10-04 03:30:30|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|0
1633318240000|2021-10-04 03:30:40|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|0
1633318250000|2021-10-04 03:30:50|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.5|2235.2|0
1633318260000|2021-10-04 03:31:00|2235.6|2235.3|2235.9|2235.6|2236|2235.7|2235.6|2235.3|1
1633318270000|2021-10-04 03:31:10|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|1
1633318280000|2021-10-04 03:31:20|2235.5|2235.2|2235.6|2235.3|2235.9|2235.6|2235.4|2235.1|0
1633318290000|2021-10-04 03:31:30|2235.7|2235.4|2236.4|2236.1|2236.4|2236.1|2235.6|2235.3|1
1633318300000|2021-10-04 03:31:40|2236.3|2236|2236.6|2236.3|2236.7|2236.4|2236.1|2235.8|4
1633318310000|2021-10-04 03:31:50|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.3|2236|1
1633318320000|2021-10-04 03:32:00|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|0
1633318330000|2021-10-04 03:32:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|3
1633318340000|2021-10-04 03:32:20|2235.6|2235.3|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|0
1633318350000|2021-10-04 03:32:30|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|4
1633318360000|2021-10-04 03:32:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|0
1633318370000|2021-10-04 03:32:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1633318380000|2021-10-04 03:33:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633318390000|2021-10-04 03:33:10|2235.8|2235.5|2236.1|2235.8|2236.3|2236|2235.8|2235.5|1
1633318400000|2021-10-04 03:33:20|2236|2235.7|2235.4|2235.1|2236|2235.7|2235.4|2235.1|0
1633318410000|2021-10-04 03:33:30|2235.5|2235.2|2235.3|2235|2235.7|2235.4|2235.2|2234.9|3
1633318420000|2021-10-04 03:33:40|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|0
1633318430000|2021-10-04 03:33:50|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|1
1633318440000|2021-10-04 03:34:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|0
1633318450000|2021-10-04 03:34:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1633318460000|2021-10-04 03:34:20|2236|2235.7|2236.2|2235.9|2236.4|2236.1|2236|2235.7|0
1633318470000|2021-10-04 03:34:30|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.8|2235.5|1
1633318480000|2021-10-04 03:34:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1633318490000|2021-10-04 03:34:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|0
1633318500000|2021-10-04 03:35:00|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|0
1633318510000|2021-10-04 03:35:10|2236.1|2235.8|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|0
1633318520000|2021-10-04 03:35:20|2235.9|2235.6|2235.5|2235.2|2236|2235.7|2235.5|2235.2|0
1633318530000|2021-10-04 03:35:30|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|0
1633318540000|2021-10-04 03:35:40|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2235.1|2234.8|0
1633318550000|2021-10-04 03:35:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|0
1633318560000|2021-10-04 03:36:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|1
1633318570000|2021-10-04 03:36:10|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1633318580000|2021-10-04 03:36:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.8|2234.5|6
1633318590000|2021-10-04 03:36:30|2235.1|2234.8|2235|2234.7|2235.3|2235|2235|2234.7|0
1633318610000|2021-10-04 03:36:50|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|4
1633318620000|2021-10-04 03:37:00|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|2
1633318630000|2021-10-04 03:37:10|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|0
1633318640000|2021-10-04 03:37:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1633318660000|2021-10-04 03:37:40|2234.7|2234.4|2235.1|2234.8|2235.2|2234.9|2234.7|2234.4|2
1633318670000|2021-10-04 03:37:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1633318680000|2021-10-04 03:38:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|0
1633318690000|2021-10-04 03:38:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1633318700000|2021-10-04 03:38:20|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|1
1633318710000|2021-10-04 03:38:30|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235|2234.7|1
1633318720000|2021-10-04 03:38:40|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|0
1633318730000|2021-10-04 03:38:50|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1633318740000|2021-10-04 03:39:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|1
1633318750000|2021-10-04 03:39:10|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1633318760000|2021-10-04 03:39:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|0
1633318770000|2021-10-04 03:39:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|0
1633318780000|2021-10-04 03:39:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|0
1633318790000|2021-10-04 03:39:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1633318800000|2021-10-04 03:40:00|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|2
1633318810000|2021-10-04 03:40:10|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|1
1633318820000|2021-10-04 03:40:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1633318830000|2021-10-04 03:40:30|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.5|2235.2|3
1633318840000|2021-10-04 03:40:40|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|0
1633318850000|2021-10-04 03:40:50|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|0
1633318860000|2021-10-04 03:41:00|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|0
1633318870000|2021-10-04 03:41:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1633318880000|2021-10-04 03:41:20|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|3
1633318890000|2021-10-04 03:41:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1633318900000|2021-10-04 03:41:40|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|0
1633318910000|2021-10-04 03:41:50|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|0
1633318920000|2021-10-04 03:42:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1633318930000|2021-10-04 03:42:10|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|0
1633318940000|2021-10-04 03:42:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633318950000|2021-10-04 03:42:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|0
1633318960000|2021-10-04 03:42:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|1
1633318970000|2021-10-04 03:42:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1633318980000|2021-10-04 03:43:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|2
1633318990000|2021-10-04 03:43:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1633319000000|2021-10-04 03:43:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1633319010000|2021-10-04 03:43:30|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|0
1633319020000|2021-10-04 03:43:40|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|0
1633319030000|2021-10-04 03:43:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|1
1633319040000|2021-10-04 03:44:00|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|0
1633319050000|2021-10-04 03:44:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1633319060000|2021-10-04 03:44:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1633319070000|2021-10-04 03:44:30|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|0
1633319080000|2021-10-04 03:44:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1633319090000|2021-10-04 03:44:50|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|0
1633319100000|2021-10-04 03:45:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1633319110000|2021-10-04 03:45:10|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|5
1633319120000|2021-10-04 03:45:20|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|0
1633319130000|2021-10-04 03:45:30|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|0
1633319140000|2021-10-04 03:45:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|0
1633319150000|2021-10-04 03:45:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1633319160000|2021-10-04 03:46:00|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|0
1633319170000|2021-10-04 03:46:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|1
1633319180000|2021-10-04 03:46:20|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.2|2234.9|1
1633319190000|2021-10-04 03:46:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|0
1633319200000|2021-10-04 03:46:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633319210000|2021-10-04 03:46:50|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|2
1633319220000|2021-10-04 03:47:00|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.1|2234.8|3
1633319230000|2021-10-04 03:47:10|2235.3|2235|2234.7|2234.4|2235.3|2235|2234.7|2234.4|0
1633319240000|2021-10-04 03:47:20|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|6
1633319250000|2021-10-04 03:47:30|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|1
1633319260000|2021-10-04 03:47:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.3|2234|6
1633319270000|2021-10-04 03:47:50|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|0
1633319280000|2021-10-04 03:48:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.3|2234|1
1633319290000|2021-10-04 03:48:10|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|0
1633319300000|2021-10-04 03:48:20|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|0
1633319310000|2021-10-04 03:48:30|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|1
1633319320000|2021-10-04 03:48:40|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.5|2234.2|0
1633319330000|2021-10-04 03:48:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|0
1633319340000|2021-10-04 03:49:00|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1633319350000|2021-10-04 03:49:10|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|0
1633319360000|2021-10-04 03:49:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1633319370000|2021-10-04 03:49:30|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1633319380000|2021-10-04 03:49:40|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|0
1633319390000|2021-10-04 03:49:50|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.2|2233.9|0
1633319400000|2021-10-04 03:50:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|1
1633319410000|2021-10-04 03:50:10|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.3|2234|2
1633319420000|2021-10-04 03:50:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1633319430000|2021-10-04 03:50:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|0
1633319440000|2021-10-04 03:50:40|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|0
1633319450000|2021-10-04 03:50:50|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1633319460000|2021-10-04 03:51:00|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|1
1633319470000|2021-10-04 03:51:10|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|1
1633319480000|2021-10-04 03:51:20|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.7|2233.4|0
1633319490000|2021-10-04 03:51:30|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|0
1633319500000|2021-10-04 03:51:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1633319510000|2021-10-04 03:51:50|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|2
1633319520000|2021-10-04 03:52:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|0
1633319530000|2021-10-04 03:52:10|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|0
1633319540000|2021-10-04 03:52:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1633319550000|2021-10-04 03:52:30|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|0
1633319560000|2021-10-04 03:52:40|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|2
1633319570000|2021-10-04 03:52:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1633319580000|2021-10-04 03:53:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1633319590000|2021-10-04 03:53:10|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|1
1633319600000|2021-10-04 03:53:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1633319610000|2021-10-04 03:53:30|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|0
1633319620000|2021-10-04 03:53:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1633319630000|2021-10-04 03:53:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1633319640000|2021-10-04 03:54:00|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|1
1633319650000|2021-10-04 03:54:10|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|20
1633319660000|2021-10-04 03:54:20|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|1
1633319670000|2021-10-04 03:54:30|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|10
1633319680000|2021-10-04 03:54:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|2
1633319690000|2021-10-04 03:54:50|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|1
1633319700000|2021-10-04 03:55:00|2233.1|2232.8|2233.8|2233.5|2233.8|2233.5|2233|2232.7|25
1633319710000|2021-10-04 03:55:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|3
1633319720000|2021-10-04 03:55:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1633319730000|2021-10-04 03:55:30|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1633319740000|2021-10-04 03:55:40|2234|2233.7|2233.4|2233.1|2234|2233.7|2233.4|2233.1|3
1633319750000|2021-10-04 03:55:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|1
1633319760000|2021-10-04 03:56:00|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|1
1633319770000|2021-10-04 03:56:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.7|2232.4|6
1633319780000|2021-10-04 03:56:20|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|4
1633319790000|2021-10-04 03:56:30|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|2
1633319800000|2021-10-04 03:56:40|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.9|2232.6|1
1633319810000|2021-10-04 03:56:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|3
1633319820000|2021-10-04 03:57:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|3
1633319830000|2021-10-04 03:57:10|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.3|2232|4
1633319840000|2021-10-04 03:57:20|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|0
1633319850000|2021-10-04 03:57:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1633319860000|2021-10-04 03:57:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1633319870000|2021-10-04 03:57:50|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|1
1633319880000|2021-10-04 03:58:00|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|3
1633319890000|2021-10-04 03:58:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1633319900000|2021-10-04 03:58:20|2232|2231.7|2232.3|2232|2232.4|2232.1|2232|2231.7|5
1633319910000|2021-10-04 03:58:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1633319920000|2021-10-04 03:58:40|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.3|2232|2
1633319930000|2021-10-04 03:58:50|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|2
1633319940000|2021-10-04 03:59:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1633319950000|2021-10-04 03:59:10|2232.5|2232.2|2232.9|2232.6|2233.2|2232.9|2232.5|2232.2|2
1633319960000|2021-10-04 03:59:20|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|0
1633319970000|2021-10-04 03:59:30|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.7|2232.4|1
1633319980000|2021-10-04 03:59:40|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1633319990000|2021-10-04 03:59:50|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|0
1633320000000|2021-10-04 04:00:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|2
1633320010000|2021-10-04 04:00:10|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1633320020000|2021-10-04 04:00:20|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|9
1633320030000|2021-10-04 04:00:30|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.2|2231.9|1
1633320040000|2021-10-04 04:00:40|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|4
1633320050000|2021-10-04 04:00:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1633320060000|2021-10-04 04:01:00|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|0
1633320080000|2021-10-04 04:01:20|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|2
1633320090000|2021-10-04 04:01:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1633320100000|2021-10-04 04:01:40|2231.6|2231.3|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|3
1633320110000|2021-10-04 04:01:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|1
1633320120000|2021-10-04 04:02:00|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.7|2231.4|0
1633320130000|2021-10-04 04:02:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1633320140000|2021-10-04 04:02:20|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.8|2231.5|1
1633320150000|2021-10-04 04:02:30|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|0
1633320160000|2021-10-04 04:02:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1633320170000|2021-10-04 04:02:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1633320180000|2021-10-04 04:03:00|2232.2|2231.9|2232.6|2232.3|2233.1|2232.8|2232.2|2231.9|17
1633320190000|2021-10-04 04:03:10|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|0
1633320200000|2021-10-04 04:03:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1633320210000|2021-10-04 04:03:30|2233|2232.7|2233.1|2232.8|2233.3|2233|2233|2232.7|3
1633320220000|2021-10-04 04:03:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|1
1633320230000|2021-10-04 04:03:50|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.9|2232.6|2
1633320240000|2021-10-04 04:04:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|1
1633320250000|2021-10-04 04:04:10|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|1
1633320260000|2021-10-04 04:04:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1633320270000|2021-10-04 04:04:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|1
1633320280000|2021-10-04 04:04:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|0
1633320290000|2021-10-04 04:04:50|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.4|2232.1|23
1633320300000|2021-10-04 04:05:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1633320310000|2021-10-04 04:05:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.3|2232|3
1633320320000|2021-10-04 04:05:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1633320330000|2021-10-04 04:05:30|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|2
1633320340000|2021-10-04 04:05:40|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|3
1633320350000|2021-10-04 04:05:50|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|0
1633320360000|2021-10-04 04:06:00|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1633320370000|2021-10-04 04:06:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1633320380000|2021-10-04 04:06:20|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|4
1633320390000|2021-10-04 04:06:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|1
1633320400000|2021-10-04 04:06:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1633320410000|2021-10-04 04:06:50|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|1
1633320420000|2021-10-04 04:07:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|0
1633320430000|2021-10-04 04:07:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1633320440000|2021-10-04 04:07:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1633320450000|2021-10-04 04:07:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|0
1633320460000|2021-10-04 04:07:40|2233.3|2233|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|2
1633320470000|2021-10-04 04:07:50|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|3
1633320480000|2021-10-04 04:08:00|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2232|2231.7|2
1633320490000|2021-10-04 04:08:10|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.6|2231.3|13
1633320500000|2021-10-04 04:08:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|8
1633320510000|2021-10-04 04:08:30|2231.8|2231.5|2231.6|2231.3|2232|2231.7|2231.5|2231.2|3
1633320520000|2021-10-04 04:08:40|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.6|2231.3|2
1633320530000|2021-10-04 04:08:50|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|4
1633320540000|2021-10-04 04:09:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|1
1633320550000|2021-10-04 04:09:10|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|0
1633320560000|2021-10-04 04:09:20|2232|2231.7|2232.4|2232.1|2232.5|2232.2|2232|2231.7|3
1633320570000|2021-10-04 04:09:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1633320580000|2021-10-04 04:09:40|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|0
1633320590000|2021-10-04 04:09:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1633320600000|2021-10-04 04:10:00|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|2
1633320610000|2021-10-04 04:10:10|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|2
1633320620000|2021-10-04 04:10:20|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|1
1633320630000|2021-10-04 04:10:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1633320640000|2021-10-04 04:10:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1633320650000|2021-10-04 04:10:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.3|2232|1
1633320660000|2021-10-04 04:11:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1633320670000|2021-10-04 04:11:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|1
1633320680000|2021-10-04 04:11:20|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|0
1633320690000|2021-10-04 04:11:30|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|0
1633320700000|2021-10-04 04:11:40|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|0
1633320710000|2021-10-04 04:11:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1633320720000|2021-10-04 04:12:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.8|2231.5|2
1633320730000|2021-10-04 04:12:10|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|0
1633320740000|2021-10-04 04:12:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1633320750000|2021-10-04 04:12:30|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|0
1633320760000|2021-10-04 04:12:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|1
1633320770000|2021-10-04 04:12:50|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|0
1633320780000|2021-10-04 04:13:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1633320790000|2021-10-04 04:13:10|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|3
1633320800000|2021-10-04 04:13:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1633320810000|2021-10-04 04:13:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|0
1633320820000|2021-10-04 04:13:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1633320830000|2021-10-04 04:13:50|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|10
1633320840000|2021-10-04 04:14:00|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|0
1633320850000|2021-10-04 04:14:10|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|3
1633320860000|2021-10-04 04:14:20|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|0
1633320870000|2021-10-04 04:14:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1633320880000|2021-10-04 04:14:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|0
1633320890000|2021-10-04 04:14:50|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|0
1633320900000|2021-10-04 04:15:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|0
1633320910000|2021-10-04 04:15:10|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|1
1633320920000|2021-10-04 04:15:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1633320930000|2021-10-04 04:15:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|1
1633320940000|2021-10-04 04:15:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1633320950000|2021-10-04 04:15:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1633320960000|2021-10-04 04:16:00|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|0
1633320970000|2021-10-04 04:16:10|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.3|2232|0
1633320980000|2021-10-04 04:16:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1633320990000|2021-10-04 04:16:30|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|0
1633321000000|2021-10-04 04:16:40|2233.1|2232.8|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|3
1633321010000|2021-10-04 04:16:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1633321020000|2021-10-04 04:17:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1633321030000|2021-10-04 04:17:10|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|1
1633321040000|2021-10-04 04:17:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|0
1633321050000|2021-10-04 04:17:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1633321060000|2021-10-04 04:17:40|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1633321070000|2021-10-04 04:17:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|0
1633321080000|2021-10-04 04:18:00|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|0
1633321090000|2021-10-04 04:18:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1633321100000|2021-10-04 04:18:20|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|9
1633321110000|2021-10-04 04:18:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1633321120000|2021-10-04 04:18:40|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|6
1633321130000|2021-10-04 04:18:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|2
1633321140000|2021-10-04 04:19:00|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|7
1633321150000|2021-10-04 04:19:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|3
1633321160000|2021-10-04 04:19:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1633321170000|2021-10-04 04:19:30|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.2|2232.9|3
1633321180000|2021-10-04 04:19:40|2233.2|2232.9|2233.3|2233|2233.6|2233.3|2233.2|2232.9|0
1633321190000|2021-10-04 04:19:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|0
1633321200000|2021-10-04 04:20:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1633321210000|2021-10-04 04:20:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|0
1633321220000|2021-10-04 04:20:20|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.3|2233|2
1633321230000|2021-10-04 04:20:30|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|1
1633321240000|2021-10-04 04:20:40|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|1
1633321250000|2021-10-04 04:20:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|1
1633321260000|2021-10-04 04:21:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|1
1633321270000|2021-10-04 04:21:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|3
1633321280000|2021-10-04 04:21:20|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|0
1633321290000|2021-10-04 04:21:30|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233|2232.7|2
1633321300000|2021-10-04 04:21:40|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|1
1633321310000|2021-10-04 04:21:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|0
1633321320000|2021-10-04 04:22:00|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|1
1633321330000|2021-10-04 04:22:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|0
1633321340000|2021-10-04 04:22:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1633321350000|2021-10-04 04:22:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|0
1633321360000|2021-10-04 04:22:40|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.4|2232.1|1
1633321370000|2021-10-04 04:22:50|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.3|2232|3
1633321380000|2021-10-04 04:23:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|2
1633321390000|2021-10-04 04:23:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1633321400000|2021-10-04 04:23:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1633321410000|2021-10-04 04:23:30|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|1
1633321420000|2021-10-04 04:23:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1633321430000|2021-10-04 04:23:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|1
1633321440000|2021-10-04 04:24:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|0
1633321450000|2021-10-04 04:24:10|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.9|2232.6|6
1633321460000|2021-10-04 04:24:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|5
1633321470000|2021-10-04 04:24:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|3
1633321480000|2021-10-04 04:24:40|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|3
1633321490000|2021-10-04 04:24:50|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|3
1633321500000|2021-10-04 04:25:00|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|1
1633321510000|2021-10-04 04:25:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1633321520000|2021-10-04 04:25:20|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|1
1633321530000|2021-10-04 04:25:30|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|0
1633321540000|2021-10-04 04:25:40|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|3
1633321550000|2021-10-04 04:25:50|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|2
1633321560000|2021-10-04 04:26:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|1
1633321570000|2021-10-04 04:26:10|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1633321580000|2021-10-04 04:26:20|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|1
1633321590000|2021-10-04 04:26:30|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1633321600000|2021-10-04 04:26:40|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|0
1633321610000|2021-10-04 04:26:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1633321620000|2021-10-04 04:27:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|2
1633321630000|2021-10-04 04:27:10|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.6|2233.3|1
1633321640000|2021-10-04 04:27:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|0
1633321650000|2021-10-04 04:27:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1633321660000|2021-10-04 04:27:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1633321670000|2021-10-04 04:27:50|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|0
1633321680000|2021-10-04 04:28:00|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|3
1633321690000|2021-10-04 04:28:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1633321700000|2021-10-04 04:28:20|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1633321710000|2021-10-04 04:28:30|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|0
1633321720000|2021-10-04 04:28:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1633321730000|2021-10-04 04:28:50|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|10
1633321740000|2021-10-04 04:29:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|0
1633321750000|2021-10-04 04:29:10|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|0
1633321760000|2021-10-04 04:29:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1633321770000|2021-10-04 04:29:30|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1633321780000|2021-10-04 04:29:40|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|0
1633321790000|2021-10-04 04:29:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1633321800000|2021-10-04 04:30:00|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|1
1633321810000|2021-10-04 04:30:10|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|2
1633321820000|2021-10-04 04:30:20|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.8|2232.5|0
1633321830000|2021-10-04 04:30:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|0
1633321840000|2021-10-04 04:30:40|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|3
1633321850000|2021-10-04 04:30:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|0
1633321860000|2021-10-04 04:31:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|1
1633321870000|2021-10-04 04:31:10|2233.5|2233.2|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|1
1633321880000|2021-10-04 04:31:20|2234|2233.7|2234.1|2233.8|2234.3|2234|2234|2233.7|12
1633321890000|2021-10-04 04:31:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|7
1633321900000|2021-10-04 04:31:40|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|7
1633321910000|2021-10-04 04:31:50|2234.2|2233.9|2235|2234.7|2235.1|2234.8|2234.2|2233.9|10
1633321920000|2021-10-04 04:32:00|2234.6|2234.3|2234.9|2234.6|2235|2234.7|2234.6|2234.3|3
1633321930000|2021-10-04 04:32:10|2234.8|2234.5|2235.5|2235.2|2235.6|2235.3|2234.8|2234.5|5
1633321940000|2021-10-04 04:32:20|2235.6|2235.3|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|5
1633321950000|2021-10-04 04:32:30|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|1
1633321960000|2021-10-04 04:32:40|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|1
1633321970000|2021-10-04 04:32:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1633321980000|2021-10-04 04:33:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1633321990000|2021-10-04 04:33:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1633322000000|2021-10-04 04:33:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1633322010000|2021-10-04 04:33:30|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|1
1633322020000|2021-10-04 04:33:40|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|3
1633322030000|2021-10-04 04:33:50|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2235.2|2234.9|0
1633322040000|2021-10-04 04:34:00|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|0
1633322050000|2021-10-04 04:34:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|2
1633322060000|2021-10-04 04:34:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|2
1633322070000|2021-10-04 04:34:30|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|3
1633322080000|2021-10-04 04:34:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|4
1633322090000|2021-10-04 04:34:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1633322100000|2021-10-04 04:35:00|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|1
1633322110000|2021-10-04 04:35:10|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1633322120000|2021-10-04 04:35:20|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|0
1633322130000|2021-10-04 04:35:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1633322140000|2021-10-04 04:35:40|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1633322150000|2021-10-04 04:35:50|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1633322160000|2021-10-04 04:36:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|0
1633322170000|2021-10-04 04:36:10|2235|2234.7|2235.6|2235.3|2235.6|2235.3|2235|2234.7|0
1633322180000|2021-10-04 04:36:20|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1633322190000|2021-10-04 04:36:30|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|0
1633322200000|2021-10-04 04:36:40|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|1
1633322210000|2021-10-04 04:36:50|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|8
1633322220000|2021-10-04 04:37:00|2236.3|2236|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|3
1633322230000|2021-10-04 04:37:10|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|0
1633322240000|2021-10-04 04:37:20|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1633322260000|2021-10-04 04:37:40|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.6|2235.3|1
1633322270000|2021-10-04 04:37:50|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|2
1633322280000|2021-10-04 04:38:00|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|0
1633322290000|2021-10-04 04:38:10|2236|2235.7|2236|2235.7|2236.4|2236.1|2236|2235.7|7
1633322300000|2021-10-04 04:38:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1633322310000|2021-10-04 04:38:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1633322320000|2021-10-04 04:38:40|2236|2235.7|2236|2235.7|2236|2235.7|2235.8|2235.5|1
1633322330000|2021-10-04 04:38:50|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|0
1633322340000|2021-10-04 04:39:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1633322350000|2021-10-04 04:39:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|0
1633322360000|2021-10-04 04:39:20|2236.1|2235.8|2237|2236.7|2237.1|2236.8|2236|2235.7|51
1633322370000|2021-10-04 04:39:30|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|4
1633322380000|2021-10-04 04:39:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|0
1633322390000|2021-10-04 04:39:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.1|2236.8|1
1633322400000|2021-10-04 04:40:00|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237.1|2236.8|2
1633322410000|2021-10-04 04:40:10|2237|2236.7|2237.3|2237|2237.3|2237|2236.9|2236.6|6
1633322420000|2021-10-04 04:40:20|2237.2|2236.9|2236.9|2236.6|2237.3|2237|2236.9|2236.6|2
1633322430000|2021-10-04 04:40:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|0
1633322440000|2021-10-04 04:40:40|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|1
1633322450000|2021-10-04 04:40:50|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|4
1633322460000|2021-10-04 04:41:00|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|0
1633322470000|2021-10-04 04:41:10|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|1
1633322480000|2021-10-04 04:41:20|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.7|2236.4|0
1633322490000|2021-10-04 04:41:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1633322500000|2021-10-04 04:41:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|6
1633322510000|2021-10-04 04:41:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1633322520000|2021-10-04 04:42:00|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|5
1633322530000|2021-10-04 04:42:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|1
1633322540000|2021-10-04 04:42:20|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|7
1633322550000|2021-10-04 04:42:30|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2237|2236.7|0
1633322560000|2021-10-04 04:42:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|2
1633322570000|2021-10-04 04:42:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|3
1633322580000|2021-10-04 04:43:00|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1633322590000|2021-10-04 04:43:10|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|0
1633322600000|2021-10-04 04:43:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|0
1633322610000|2021-10-04 04:43:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1633322620000|2021-10-04 04:43:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1633322630000|2021-10-04 04:43:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1633322640000|2021-10-04 04:44:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1633322650000|2021-10-04 04:44:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1633322660000|2021-10-04 04:44:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1633322670000|2021-10-04 04:44:30|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|2
1633322680000|2021-10-04 04:44:40|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.6|2237.3|5
1633322690000|2021-10-04 04:44:50|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|0
1633322700000|2021-10-04 04:45:00|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|6
1633322710000|2021-10-04 04:45:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1633322720000|2021-10-04 04:45:20|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.3|2238|11
1633322730000|2021-10-04 04:45:30|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|1
1633322740000|2021-10-04 04:45:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|4
1633322750000|2021-10-04 04:45:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|2
1633322760000|2021-10-04 04:46:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1633322770000|2021-10-04 04:46:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|1
1633322780000|2021-10-04 04:46:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1633322790000|2021-10-04 04:46:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|3
1633322800000|2021-10-04 04:46:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1633322810000|2021-10-04 04:46:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|0
1633322820000|2021-10-04 04:47:00|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|1
1633322830000|2021-10-04 04:47:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1633322840000|2021-10-04 04:47:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|0
1633322850000|2021-10-04 04:47:30|2239.1|2238.8|2239.5|2239.2|2239.7|2239.4|2239.1|2238.8|12
1633322860000|2021-10-04 04:47:40|2239.4|2239.1|2239.9|2239.6|2240|2239.7|2239.4|2239.1|2
1633322870000|2021-10-04 04:47:50|2240|2239.7|2239.6|2239.3|2240.2|2239.9|2239.6|2239.3|18
1633322880000|2021-10-04 04:48:00|2239.7|2239.4|2240.7|2240.4|2240.8|2240.5|2239.7|2239.4|31
1633322890000|2021-10-04 04:48:10|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|1
1633322900000|2021-10-04 04:48:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|13
1633322910000|2021-10-04 04:48:30|2240.4|2240.1|2240.1|2239.8|2240.5|2240.2|2240|2239.7|7
1633322920000|2021-10-04 04:48:40|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|1
1633322930000|2021-10-04 04:48:50|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|0
1633322940000|2021-10-04 04:49:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|1
1633322950000|2021-10-04 04:49:10|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|0
1633322960000|2021-10-04 04:49:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1633322970000|2021-10-04 04:49:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1633322980000|2021-10-04 04:49:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1633322990000|2021-10-04 04:49:50|2239.5|2239.2|2239.2|2238.9|2239.6|2239.3|2239|2238.7|5
1633323000000|2021-10-04 04:50:00|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|3
1633323010000|2021-10-04 04:50:10|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1633323020000|2021-10-04 04:50:20|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|0
1633323030000|2021-10-04 04:50:30|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|0
1633323040000|2021-10-04 04:50:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1633323050000|2021-10-04 04:50:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1633323060000|2021-10-04 04:51:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|4
1633323070000|2021-10-04 04:51:10|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1633323080000|2021-10-04 04:51:20|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|4
1633323090000|2021-10-04 04:51:30|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|1
1633323100000|2021-10-04 04:51:40|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|0
1633323110000|2021-10-04 04:51:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1633323120000|2021-10-04 04:52:00|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.3|2239|2
1633323130000|2021-10-04 04:52:10|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|0
1633323140000|2021-10-04 04:52:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|2
1633323150000|2021-10-04 04:52:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|4
1633323160000|2021-10-04 04:52:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1633323170000|2021-10-04 04:52:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|1
1633323180000|2021-10-04 04:53:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1633323190000|2021-10-04 04:53:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1633323200000|2021-10-04 04:53:20|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.3|2239|0
1633323210000|2021-10-04 04:53:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|2
1633323220000|2021-10-04 04:53:40|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|3
1633323230000|2021-10-04 04:53:50|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1633323240000|2021-10-04 04:54:00|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|4
1633323260000|2021-10-04 04:54:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1633323270000|2021-10-04 04:54:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1633323280000|2021-10-04 04:54:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1633323290000|2021-10-04 04:54:50|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|1
1633323300000|2021-10-04 04:55:00|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|4
1633323310000|2021-10-04 04:55:10|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|2
1633323320000|2021-10-04 04:55:20|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1633323330000|2021-10-04 04:55:30|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|2
1633323340000|2021-10-04 04:55:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1633323350000|2021-10-04 04:55:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1633323360000|2021-10-04 04:56:00|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1633323370000|2021-10-04 04:56:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|2
1633323380000|2021-10-04 04:56:20|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|1
1633323390000|2021-10-04 04:56:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1633323400000|2021-10-04 04:56:40|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|0
1633323410000|2021-10-04 04:56:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|0
1633323420000|2021-10-04 04:57:00|2240.1|2239.8|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|8
1633323430000|2021-10-04 04:57:10|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|1
1633323440000|2021-10-04 04:57:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1633323450000|2021-10-04 04:57:30|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.7|2240.4|12
1633323460000|2021-10-04 04:57:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1633323470000|2021-10-04 04:57:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1633323480000|2021-10-04 04:58:00|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1633323490000|2021-10-04 04:58:10|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|1
1633323500000|2021-10-04 04:58:20|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|3
1633323510000|2021-10-04 04:58:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|26
1633323520000|2021-10-04 04:58:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1633323530000|2021-10-04 04:58:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|11
1633323540000|2021-10-04 04:59:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|2
1633323550000|2021-10-04 04:59:10|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|0
1633323560000|2021-10-04 04:59:20|2241|2240.7|2241|2240.7|2241|2240.7|2240.8|2240.5|0
1633323570000|2021-10-04 04:59:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1633323580000|2021-10-04 04:59:40|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1633323590000|2021-10-04 04:59:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1633323600000|2021-10-04 05:00:00|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|2
1633323610000|2021-10-04 05:00:10|2240.8|2240.5|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|4
1633323620000|2021-10-04 05:00:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|3
1633323630000|2021-10-04 05:00:30|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|3
1633323640000|2021-10-04 05:00:40|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|1
1633323650000|2021-10-04 05:00:50|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241|2240.7|12
1633323660000|2021-10-04 05:01:00|2241.5|2241.2|2242.2|2241.9|2242.3|2242|2241.5|2241.2|57
1633323670000|2021-10-04 05:01:10|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2241.8|2241.5|3
1633323680000|2021-10-04 05:01:20|2242.5|2242.2|2243.4|2243.1|2243.6|2243.3|2242.3|2242|68
1633323690000|2021-10-04 05:01:30|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2242.9|2242.6|9
1633323700000|2021-10-04 05:01:40|2243|2242.7|2243.1|2242.8|2243.4|2243.1|2243|2242.7|7
1633323710000|2021-10-04 05:01:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|0
1633323720000|2021-10-04 05:02:00|2243.3|2243|2243.6|2243.3|2243.8|2243.5|2243.3|2243|13
1633323730000|2021-10-04 05:02:10|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|8
1633323740000|2021-10-04 05:02:20|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.3|2243|8
1633323750000|2021-10-04 05:02:30|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|0
1633323760000|2021-10-04 05:02:40|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|7
1633323770000|2021-10-04 05:02:50|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.8|2242.5|0
1633323780000|2021-10-04 05:03:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|1
1633323790000|2021-10-04 05:03:10|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|0
1633323800000|2021-10-04 05:03:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|24
1633323810000|2021-10-04 05:03:30|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242|2241.7|8
1633323820000|2021-10-04 05:03:40|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|0
1633323830000|2021-10-04 05:03:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1633323840000|2021-10-04 05:04:00|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.8|2241.5|2
1633323850000|2021-10-04 05:04:10|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.5|2241.2|8
1633323860000|2021-10-04 05:04:20|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|1
1633323870000|2021-10-04 05:04:30|2241.7|2241.4|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|0
1633323880000|2021-10-04 05:04:40|2241.3|2241|2241.3|2241|2241.4|2241.1|2240.9|2240.6|24
1633323890000|2021-10-04 05:04:50|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.1|2240.8|2
1633323900000|2021-10-04 05:05:00|2241.5|2241.2|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|1
1633323910000|2021-10-04 05:05:10|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|2
1633323920000|2021-10-04 05:05:20|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|8
1633323930000|2021-10-04 05:05:30|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|1
1633323940000|2021-10-04 05:05:40|2241.5|2241.2|2241.9|2241.6|2242.1|2241.8|2241.5|2241.2|11
1633323950000|2021-10-04 05:05:50|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|0
1633323960000|2021-10-04 05:06:00|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.7|2241.4|4
1633323970000|2021-10-04 05:06:10|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|2
1633323980000|2021-10-04 05:06:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|0
1633323990000|2021-10-04 05:06:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1633324000000|2021-10-04 05:06:40|2242|2241.7|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|19
1633324010000|2021-10-04 05:06:50|2242|2241.7|2241.4|2241.1|2242|2241.7|2241.4|2241.1|7
1633324020000|2021-10-04 05:07:00|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|0
1633324030000|2021-10-04 05:07:10|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|4
1633324040000|2021-10-04 05:07:20|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|4
1633324050000|2021-10-04 05:07:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.7|2240.4|13
1633324060000|2021-10-04 05:07:40|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.9|2240.6|3
1633324070000|2021-10-04 05:07:50|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|4
1633324080000|2021-10-04 05:08:00|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241|2240.7|2
1633324090000|2021-10-04 05:08:10|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.1|2240.8|6
1633324100000|2021-10-04 05:08:20|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|0
1633324110000|2021-10-04 05:08:30|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|0
1633324120000|2021-10-04 05:08:40|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|2
1633324130000|2021-10-04 05:08:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|1
1633324140000|2021-10-04 05:09:00|2241.3|2241|2241.9|2241.6|2242|2241.7|2241.3|2241|0
1633324150000|2021-10-04 05:09:10|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.8|2241.5|0
1633324160000|2021-10-04 05:09:20|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|2
1633324170000|2021-10-04 05:09:30|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.3|2242|14
1633324180000|2021-10-04 05:09:40|2243|2242.7|2243.7|2243.4|2243.9|2243.6|2243|2242.7|26
1633324190000|2021-10-04 05:09:50|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.5|2243.2|4
1633324200000|2021-10-04 05:10:00|2243.8|2243.5|2243.7|2243.4|2244.3|2244|2243.5|2243.2|39
1633324210000|2021-10-04 05:10:10|2243.8|2243.5|2243.6|2243.3|2244|2243.7|2243.4|2243.1|1
1633324220000|2021-10-04 05:10:20|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|5
1633324230000|2021-10-04 05:10:30|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.5|2243.2|10
1633324240000|2021-10-04 05:10:40|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|3
1633324250000|2021-10-04 05:10:50|2243.7|2243.4|2244.1|2243.8|2244.3|2244|2243.5|2243.2|0
1633324260000|2021-10-04 05:11:00|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.6|2243.3|2
1633324270000|2021-10-04 05:11:10|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|8
1633324280000|2021-10-04 05:11:20|2243.3|2243|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|1
1633324290000|2021-10-04 05:11:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|1
1633324300000|2021-10-04 05:11:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|3
1633324310000|2021-10-04 05:11:50|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|2
1633324320000|2021-10-04 05:12:00|2243|2242.7|2243|2242.7|2243.2|2242.9|2242.9|2242.6|1
1633324330000|2021-10-04 05:12:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1633324340000|2021-10-04 05:12:20|2243|2242.7|2243.1|2242.8|2243.3|2243|2243|2242.7|2
1633324350000|2021-10-04 05:12:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|1
1633324360000|2021-10-04 05:12:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1633324370000|2021-10-04 05:12:50|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.3|2242|5
1633324380000|2021-10-04 05:13:00|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|2
1633324390000|2021-10-04 05:13:10|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|7
1633324400000|2021-10-04 05:13:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.3|2242|2
1633324410000|2021-10-04 05:13:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|1
1633324420000|2021-10-04 05:13:40|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|0
1633324430000|2021-10-04 05:13:50|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|2
1633324440000|2021-10-04 05:14:00|2241.9|2241.6|2242.5|2242.2|2242.7|2242.4|2241.9|2241.6|0
1633324450000|2021-10-04 05:14:10|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.2|2241.9|0
1633324460000|2021-10-04 05:14:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242|2241.7|0
1633324470000|2021-10-04 05:14:30|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|0
1633324480000|2021-10-04 05:14:40|2242.3|2242|2242.4|2242.1|2242.6|2242.3|2242.3|2242|1
1633324490000|2021-10-04 05:14:50|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|2
1633324500000|2021-10-04 05:15:00|2243|2242.7|2242.7|2242.4|2243.2|2242.9|2242.6|2242.3|4
1633324510000|2021-10-04 05:15:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.3|2242|2
1633324520000|2021-10-04 05:15:20|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.6|2242.3|2
1633324530000|2021-10-04 05:15:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|2
1633324540000|2021-10-04 05:15:40|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|0
1633324550000|2021-10-04 05:15:50|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|0
1633324560000|2021-10-04 05:16:00|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242|2241.7|4
1633324570000|2021-10-04 05:16:10|2242.1|2241.8|2242.8|2242.5|2242.9|2242.6|2242.1|2241.8|1
1633324580000|2021-10-04 05:16:20|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|0
1633324590000|2021-10-04 05:16:30|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|1
1633324600000|2021-10-04 05:16:40|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|1
1633324610000|2021-10-04 05:16:50|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|0
1633324620000|2021-10-04 05:17:00|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.5|2242.2|0
1633324630000|2021-10-04 05:17:10|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|1
1633324640000|2021-10-04 05:17:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1633324650000|2021-10-04 05:17:30|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|1
1633324660000|2021-10-04 05:17:40|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|3
1633324670000|2021-10-04 05:17:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1633324680000|2021-10-04 05:18:00|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|0
1633324690000|2021-10-04 05:18:10|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|0
1633324700000|2021-10-04 05:18:20|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|1
1633324710000|2021-10-04 05:18:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|0
1633324720000|2021-10-04 05:18:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1633324730000|2021-10-04 05:18:50|2243|2242.7|2242.7|2242.4|2243.2|2242.9|2242.6|2242.3|0
1633324740000|2021-10-04 05:19:00|2242.6|2242.3|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|5
1633324750000|2021-10-04 05:19:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|2
1633324760000|2021-10-04 05:19:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|0
1633324770000|2021-10-04 05:19:30|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.8|2242.5|1
1633324780000|2021-10-04 05:19:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|1
1633324790000|2021-10-04 05:19:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|0
1633324800000|2021-10-04 05:20:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1633324810000|2021-10-04 05:20:10|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|4
1633324820000|2021-10-04 05:20:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|0
1633324830000|2021-10-04 05:20:30|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.1|2241.8|1
1633324840000|2021-10-04 05:20:40|2242.2|2241.9|2242|2241.7|2242.5|2242.2|2242|2241.7|0
1633324850000|2021-10-04 05:20:50|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|1
1633324860000|2021-10-04 05:21:00|2242.1|2241.8|2242.4|2242.1|2242.6|2242.3|2241.9|2241.6|3
1633324870000|2021-10-04 05:21:10|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|0
1633324880000|2021-10-04 05:21:20|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|0
1633324890000|2021-10-04 05:21:30|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|0
1633324900000|2021-10-04 05:21:40|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|0
1633324910000|2021-10-04 05:21:50|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|0
1633324920000|2021-10-04 05:22:00|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.4|2241.1|5
1633324930000|2021-10-04 05:22:10|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|10
1633324940000|2021-10-04 05:22:20|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|1
1633324950000|2021-10-04 05:22:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1633324960000|2021-10-04 05:22:40|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1633324970000|2021-10-04 05:22:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2240.9|2240.6|25
1633324980000|2021-10-04 05:23:00|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|3
1633324990000|2021-10-04 05:23:10|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|0
1633325000000|2021-10-04 05:23:20|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|1
1633325010000|2021-10-04 05:23:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.1|2240.8|0
1633325020000|2021-10-04 05:23:40|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|2
1633325030000|2021-10-04 05:23:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|1
1633325040000|2021-10-04 05:24:00|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|0
1633325050000|2021-10-04 05:24:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1633325060000|2021-10-04 05:24:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1633325070000|2021-10-04 05:24:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|0
1633325080000|2021-10-04 05:24:40|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|3
1633325090000|2021-10-04 05:24:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|7
1633325100000|2021-10-04 05:25:00|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|2
1633325110000|2021-10-04 05:25:10|2240.9|2240.6|2241|2240.7|2241.3|2241|2240.9|2240.6|36
1633325120000|2021-10-04 05:25:20|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241|2240.7|1
1633325130000|2021-10-04 05:25:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|1
1633325140000|2021-10-04 05:25:40|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|0
1633325150000|2021-10-04 05:25:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1633325160000|2021-10-04 05:26:00|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|0
1633325170000|2021-10-04 05:26:10|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|1
1633325180000|2021-10-04 05:26:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|0
1633325190000|2021-10-04 05:26:30|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|0
1633325200000|2021-10-04 05:26:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|0
1633325210000|2021-10-04 05:26:50|2241.5|2241.2|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|1
1633325220000|2021-10-04 05:27:00|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|0
1633325230000|2021-10-04 05:27:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.7|2241.4|5
1633325240000|2021-10-04 05:27:20|2241.9|2241.6|2241.4|2241.1|2242|2241.7|2241.4|2241.1|0
1633325250000|2021-10-04 05:27:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|1
1633325260000|2021-10-04 05:27:40|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|17
1633325270000|2021-10-04 05:27:50|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|1
1633325280000|2021-10-04 05:28:00|2241|2240.7|2241.3|2241|2241.4|2241.1|2241|2240.7|1
1633325290000|2021-10-04 05:28:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1633325300000|2021-10-04 05:28:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2240.8|2240.5|0
1633325310000|2021-10-04 05:28:30|2241|2240.7|2241.4|2241.1|2241.5|2241.2|2241|2240.7|2
1633325320000|2021-10-04 05:28:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|0
1633325330000|2021-10-04 05:28:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|1
1633325340000|2021-10-04 05:29:00|2241.3|2241|2242|2241.7|2242|2241.7|2241.3|2241|3
1633325350000|2021-10-04 05:29:10|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|23
1633325360000|2021-10-04 05:29:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|5
1633325370000|2021-10-04 05:29:30|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|4
1633325380000|2021-10-04 05:29:40|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.9|2241.6|0
1633325390000|2021-10-04 05:29:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|0
1633325400000|2021-10-04 05:30:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1633325410000|2021-10-04 05:30:10|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|0
1633325420000|2021-10-04 05:30:20|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|1
1633325430000|2021-10-04 05:30:30|2241|2240.7|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1633325440000|2021-10-04 05:30:40|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|0
1633325450000|2021-10-04 05:30:50|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|12
1633325460000|2021-10-04 05:31:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|4
1633325470000|2021-10-04 05:31:10|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|4
1633325480000|2021-10-04 05:31:20|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|0
1633325490000|2021-10-04 05:31:30|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|0
1633325500000|2021-10-04 05:31:40|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1633325510000|2021-10-04 05:31:50|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|1
1633325520000|2021-10-04 05:32:00|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240|2239.7|1
1633325530000|2021-10-04 05:32:10|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|1
1633325540000|2021-10-04 05:32:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|10
1633325550000|2021-10-04 05:32:30|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|56
1633325560000|2021-10-04 05:32:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1633325570000|2021-10-04 05:32:50|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|1
1633325580000|2021-10-04 05:33:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|2
1633325590000|2021-10-04 05:33:10|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|1
1633325600000|2021-10-04 05:33:20|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.3|2240|2
1633325610000|2021-10-04 05:33:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1633325620000|2021-10-04 05:33:40|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|12
1633325630000|2021-10-04 05:33:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|3
1633325640000|2021-10-04 05:34:00|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|4
1633325650000|2021-10-04 05:34:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1633325660000|2021-10-04 05:34:20|2239.7|2239.4|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|19
1633325670000|2021-10-04 05:34:30|2238.7|2238.4|2239.1|2238.8|2239.2|2238.9|2238.6|2238.3|10
1633325680000|2021-10-04 05:34:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1633325690000|2021-10-04 05:34:50|2239.2|2238.9|2239|2238.7|2239.4|2239.1|2239|2238.7|5
1633325700000|2021-10-04 05:35:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|5
1633325710000|2021-10-04 05:35:10|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.8|2238.5|3
1633325720000|2021-10-04 05:35:20|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|3
1633325730000|2021-10-04 05:35:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|1
1633325740000|2021-10-04 05:35:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1633325750000|2021-10-04 05:35:50|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|0
1633325760000|2021-10-04 05:36:00|2239.3|2239|2239.4|2239.1|2239.7|2239.4|2239.3|2239|2
1633325770000|2021-10-04 05:36:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1633325780000|2021-10-04 05:36:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|3
1633325790000|2021-10-04 05:36:30|2239.4|2239.1|2240|2239.7|2240.2|2239.9|2239.4|2239.1|2
1633325800000|2021-10-04 05:36:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1633325810000|2021-10-04 05:36:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|2
1633325820000|2021-10-04 05:37:00|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|3
1633325830000|2021-10-04 05:37:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1633325840000|2021-10-04 05:37:20|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.7|2239.4|1
1633325850000|2021-10-04 05:37:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|0
1633325860000|2021-10-04 05:37:40|2239.9|2239.6|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|2
1633325870000|2021-10-04 05:37:50|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|1
1633325880000|2021-10-04 05:38:00|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|0
1633325890000|2021-10-04 05:38:10|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|0
1633325900000|2021-10-04 05:38:20|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|0
1633325910000|2021-10-04 05:38:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1633325920000|2021-10-04 05:38:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1633325930000|2021-10-04 05:38:50|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|2
1633325940000|2021-10-04 05:39:00|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|1
1633325950000|2021-10-04 05:39:10|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|0
1633325960000|2021-10-04 05:39:20|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.6|2239.3|0
1633325970000|2021-10-04 05:39:30|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|0
1633325980000|2021-10-04 05:39:40|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239|2238.7|0
1633325990000|2021-10-04 05:39:50|2239.3|2239|2238.7|2238.4|2239.4|2239.1|2238.7|2238.4|7
1633326000000|2021-10-04 05:40:00|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|1
1633326010000|2021-10-04 05:40:10|2239|2238.7|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|0
1633326020000|2021-10-04 05:40:20|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2237.9|2237.6|13
1633326030000|2021-10-04 05:40:30|2238|2237.7|2238.4|2238.1|2238.5|2238.2|2238|2237.7|2
1633326040000|2021-10-04 05:40:40|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.6|2237.3|2
1633326050000|2021-10-04 05:40:50|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|3
1633326060000|2021-10-04 05:41:00|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|6
1633326070000|2021-10-04 05:41:10|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|3
1633326080000|2021-10-04 05:41:20|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|4
1633326090000|2021-10-04 05:41:30|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|0
1633326100000|2021-10-04 05:41:40|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|1
1633326110000|2021-10-04 05:41:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|0
1633326120000|2021-10-04 05:42:00|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2237.7|2237.4|1
1633326130000|2021-10-04 05:42:10|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|2
1633326140000|2021-10-04 05:42:20|2238.2|2237.9|2238|2237.7|2238.3|2238|2238|2237.7|2
1633326150000|2021-10-04 05:42:30|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|1
1633326160000|2021-10-04 05:42:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|2
1633326170000|2021-10-04 05:42:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1633326180000|2021-10-04 05:43:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|3
1633326190000|2021-10-04 05:43:10|2238.2|2237.9|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|2
1633326200000|2021-10-04 05:43:20|2237.6|2237.3|2238.1|2237.8|2238.4|2238.1|2237.6|2237.3|1
1633326210000|2021-10-04 05:43:30|2238|2237.7|2238.6|2238.3|2238.6|2238.3|2238|2237.7|3
1633326220000|2021-10-04 05:43:40|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|0
1633326230000|2021-10-04 05:43:50|2238.5|2238.2|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|1
1633326240000|2021-10-04 05:44:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1633326250000|2021-10-04 05:44:10|2238|2237.7|2238.3|2238|2238.4|2238.1|2238|2237.7|0
1633326260000|2021-10-04 05:44:20|2238.2|2237.9|2238|2237.7|2238.3|2238|2238|2237.7|0
1633326270000|2021-10-04 05:44:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|0
1633326280000|2021-10-04 05:44:40|2238.4|2238.1|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|6
1633326290000|2021-10-04 05:44:50|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|1
1633326300000|2021-10-04 05:45:00|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|2
1633326310000|2021-10-04 05:45:10|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|0
1633326320000|2021-10-04 05:45:20|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|1
1633326330000|2021-10-04 05:45:30|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|1
1633326340000|2021-10-04 05:45:40|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1633326350000|2021-10-04 05:45:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.4|2238.1|1
1633326360000|2021-10-04 05:46:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|0
1633326370000|2021-10-04 05:46:10|2238.7|2238.4|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|1
1633326380000|2021-10-04 05:46:20|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|0
1633326390000|2021-10-04 05:46:30|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|0
1633326400000|2021-10-04 05:46:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|4
1633326410000|2021-10-04 05:46:50|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238|2237.7|2
1633326420000|2021-10-04 05:47:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2237.9|2237.6|3
1633326430000|2021-10-04 05:47:10|2238.4|2238.1|2238|2237.7|2238.6|2238.3|2237.8|2237.5|0
1633326440000|2021-10-04 05:47:20|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.7|2237.4|3
1633326450000|2021-10-04 05:47:30|2237.8|2237.5|2237.5|2237.2|2238|2237.7|2237.5|2237.2|1
1633326460000|2021-10-04 05:47:40|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|3
1633326470000|2021-10-04 05:47:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|0
1633326480000|2021-10-04 05:48:00|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.3|2237|4
1633326490000|2021-10-04 05:48:10|2237.3|2237|2237.9|2237.6|2238|2237.7|2237.3|2237|0
1633326500000|2021-10-04 05:48:20|2238|2237.7|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|2
1633326510000|2021-10-04 05:48:30|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|4
1633326520000|2021-10-04 05:48:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|0
1633326530000|2021-10-04 05:48:50|2238.5|2238.2|2238.6|2238.3|2239|2238.7|2238.5|2238.2|2
1633326540000|2021-10-04 05:49:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|1
1633326550000|2021-10-04 05:49:10|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|1
1633326560000|2021-10-04 05:49:20|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|2
1633326570000|2021-10-04 05:49:30|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|3
1633326580000|2021-10-04 05:49:40|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|0
1633326590000|2021-10-04 05:49:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1633326600000|2021-10-04 05:50:00|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|2
1633326610000|2021-10-04 05:50:10|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|0
1633326620000|2021-10-04 05:50:20|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|1
1633326630000|2021-10-04 05:50:30|2238.8|2238.5|2239|2238.7|2239.2|2238.9|2238.7|2238.4|5
1633326640000|2021-10-04 05:50:40|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|2
1633326650000|2021-10-04 05:50:50|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|4
1633326660000|2021-10-04 05:51:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1633326670000|2021-10-04 05:51:10|2239.4|2239.1|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|2
1633326680000|2021-10-04 05:51:20|2239.7|2239.4|2240|2239.7|2240.3|2240|2239.7|2239.4|9
1633326690000|2021-10-04 05:51:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|4
1633326700000|2021-10-04 05:51:40|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|2
1633326710000|2021-10-04 05:51:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1633326720000|2021-10-04 05:52:00|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|0
1633326730000|2021-10-04 05:52:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|0
1633326740000|2021-10-04 05:52:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|4
1633326750000|2021-10-04 05:52:30|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|0
1633326760000|2021-10-04 05:52:40|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|0
1633326770000|2021-10-04 05:52:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|0
1633326780000|2021-10-04 05:53:00|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.7|2238.4|8
1633326790000|2021-10-04 05:53:10|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.7|2238.4|6
1633326800000|2021-10-04 05:53:20|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|0
1633326810000|2021-10-04 05:53:30|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.6|2238.3|6
1633326820000|2021-10-04 05:53:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1633326830000|2021-10-04 05:53:50|2239|2238.7|2239.9|2239.6|2239.9|2239.6|2239|2238.7|2
1633326840000|2021-10-04 05:54:00|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|0
1633326850000|2021-10-04 05:54:10|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|1
1633326860000|2021-10-04 05:54:20|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|0
1633326870000|2021-10-04 05:54:30|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.9|2238.6|2
1633326880000|2021-10-04 05:54:40|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|1
1633326890000|2021-10-04 05:54:50|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|0
1633326900000|2021-10-04 05:55:00|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.6|2238.3|0
1633326910000|2021-10-04 05:55:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|0
1633326920000|2021-10-04 05:55:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|5
1633326930000|2021-10-04 05:55:30|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|0
1633326940000|2021-10-04 05:55:40|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|1
1633326950000|2021-10-04 05:55:50|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|0
1633326960000|2021-10-04 05:56:00|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|0
1633326970000|2021-10-04 05:56:10|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|0
1633326980000|2021-10-04 05:56:20|2238.3|2238|2238.3|2238|2238.3|2238|2238|2237.7|0
1633326990000|2021-10-04 05:56:30|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|0
1633327000000|2021-10-04 05:56:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1633327010000|2021-10-04 05:56:50|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|1
1633327020000|2021-10-04 05:57:00|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|1
1633327030000|2021-10-04 05:57:10|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.8|2237.5|4
1633327040000|2021-10-04 05:57:20|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|7
1633327050000|2021-10-04 05:57:30|2237.4|2237.1|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|0
1633327060000|2021-10-04 05:57:40|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|4
1633327070000|2021-10-04 05:57:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|5
1633327080000|2021-10-04 05:58:00|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|5
1633327090000|2021-10-04 05:58:10|2237.3|2237|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|5
1633327100000|2021-10-04 05:58:20|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|1
1633327110000|2021-10-04 05:58:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|1
1633327120000|2021-10-04 05:58:40|2237.4|2237.1|2235.7|2235.4|2237.4|2237.1|2235.5|2235.2|35
1633327130000|2021-10-04 05:58:50|2235.8|2235.5|2235.3|2235|2235.9|2235.6|2235.2|2234.9|0
1633327140000|2021-10-04 05:59:00|2235.4|2235.1|2236|2235.7|2236.2|2235.9|2235.4|2235.1|6
1633327150000|2021-10-04 05:59:10|2235.9|2235.6|2236.5|2236.2|2236.9|2236.6|2235.9|2235.6|1
1633327160000|2021-10-04 05:59:20|2236.6|2236.3|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|2
1633327170000|2021-10-04 05:59:30|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.8|2236.5|0
1633327180000|2021-10-04 05:59:40|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|0
1633327190000|2021-10-04 05:59:50|2236.5|2236.2|2237.3|2237|2237.3|2237|2236.5|2236.2|1
1633327200000|2021-10-04 06:00:00|2237.2|2236.9|2235.8|2235.5|2237.2|2236.9|2235.8|2235.5|22
1633327210000|2021-10-04 06:00:10|2236|2235.7|2236.2|2235.9|2236.3|2236|2235.7|2235.4|6
1633327220000|2021-10-04 06:00:20|2236.3|2236|2237.1|2236.8|2237.2|2236.9|2236.3|2236|7
1633327230000|2021-10-04 06:00:30|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|1
1633327240000|2021-10-04 06:00:40|2237.4|2237.1|2236.3|2236|2237.4|2237.1|2236.3|2236|0
1633327250000|2021-10-04 06:00:50|2236|2235.7|2236.1|2235.8|2236.5|2236.2|2236|2235.7|2
1633327260000|2021-10-04 06:01:00|2236.2|2235.9|2236.1|2235.8|2236.5|2236.2|2236|2235.7|2
1633327270000|2021-10-04 06:01:10|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|1
1633327280000|2021-10-04 06:01:20|2236.3|2236|2237.6|2237.3|2237.6|2237.3|2236.2|2235.9|5
1633327290000|2021-10-04 06:01:30|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.1|2236.8|10
1633327300000|2021-10-04 06:01:40|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|11
1633327310000|2021-10-04 06:01:50|2237.3|2237|2236.6|2236.3|2237.3|2237|2236.6|2236.3|5
1633327320000|2021-10-04 06:02:00|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2235.7|2235.4|8
1633327330000|2021-10-04 06:02:10|2235.9|2235.6|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|5
1633327340000|2021-10-04 06:02:20|2235.9|2235.6|2236.5|2236.2|2236.6|2236.3|2235.9|2235.6|2
1633327350000|2021-10-04 06:02:30|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|1
1633327360000|2021-10-04 06:02:40|2236.3|2236|2236.2|2235.9|2236.7|2236.4|2236.1|2235.8|0
1633327370000|2021-10-04 06:02:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|1
1633327380000|2021-10-04 06:03:00|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.7|2235.4|0
1633327390000|2021-10-04 06:03:10|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2234.9|2234.6|7
1633327400000|2021-10-04 06:03:20|2235.7|2235.4|2235.3|2235|2235.8|2235.5|2235.3|2235|0
1633327410000|2021-10-04 06:03:30|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.3|2235|0
1633327420000|2021-10-04 06:03:40|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|0
1633327430000|2021-10-04 06:03:50|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|1
1633327440000|2021-10-04 06:04:00|2236|2235.7|2236.3|2236|2236.5|2236.2|2235.7|2235.4|2
1633327450000|2021-10-04 06:04:10|2236.5|2236.2|2235.6|2235.3|2236.6|2236.3|2235.6|2235.3|0
1633327460000|2021-10-04 06:04:20|2235.5|2235.2|2234.5|2234.2|2235.5|2235.2|2234.5|2234.2|11
1633327470000|2021-10-04 06:04:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|18
1633327480000|2021-10-04 06:04:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.3|2234|6
1633327490000|2021-10-04 06:04:50|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.5|2234.2|0
1633327500000|2021-10-04 06:05:00|2234.8|2234.5|2234.1|2233.8|2234.8|2234.5|2233.9|2233.6|1
1633327510000|2021-10-04 06:05:10|2234.2|2233.9|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|0
1633327520000|2021-10-04 06:05:20|2233.8|2233.5|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|1
1633327530000|2021-10-04 06:05:30|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.6|2233.3|11
1633327540000|2021-10-04 06:05:40|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|1
1633327550000|2021-10-04 06:05:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|1
1633327560000|2021-10-04 06:06:00|2234.3|2234|2234.3|2234|2234.6|2234.3|2234.2|2233.9|2
1633327570000|2021-10-04 06:06:10|2234.2|2233.9|2233.5|2233.2|2234.2|2233.9|2233.5|2233.2|3
1633327580000|2021-10-04 06:06:20|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|5
1633327590000|2021-10-04 06:06:30|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.3|2233|10
1633327600000|2021-10-04 06:06:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|1
1633327610000|2021-10-04 06:06:50|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|4
1633327620000|2021-10-04 06:07:00|2234.2|2233.9|2234|2233.7|2234.3|2234|2233.9|2233.6|4
1633327630000|2021-10-04 06:07:10|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.3|2233|2
1633327640000|2021-10-04 06:07:20|2233.3|2233|2234.1|2233.8|2234.1|2233.8|2233.3|2233|0
1633327650000|2021-10-04 06:07:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|5
1633327660000|2021-10-04 06:07:40|2234.1|2233.8|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|0
1633327670000|2021-10-04 06:07:50|2233.4|2233.1|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|2
1633327680000|2021-10-04 06:08:00|2233.1|2232.8|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|4
1633327690000|2021-10-04 06:08:10|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.8|2232.5|2
1633327700000|2021-10-04 06:08:20|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.7|2232.4|9
1633327710000|2021-10-04 06:08:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|3
1633327720000|2021-10-04 06:08:40|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|0
1633327730000|2021-10-04 06:08:50|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.8|2232.5|1
1633327740000|2021-10-04 06:09:00|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|1
1633327750000|2021-10-04 06:09:10|2233.5|2233.2|2234|2233.7|2234.1|2233.8|2233.4|2233.1|4
1633327760000|2021-10-04 06:09:20|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.9|2233.6|4
1633327770000|2021-10-04 06:09:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|3
1633327780000|2021-10-04 06:09:40|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|1
1633327790000|2021-10-04 06:09:50|2233.5|2233.2|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|2
1633327800000|2021-10-04 06:10:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233|2232.7|12
1633327810000|2021-10-04 06:10:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|1
1633327820000|2021-10-04 06:10:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.2|2232.9|9
1633327830000|2021-10-04 06:10:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|6
1633327840000|2021-10-04 06:10:40|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2232.7|2232.4|4
1633327850000|2021-10-04 06:10:50|2233.1|2232.8|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|2
1633327860000|2021-10-04 06:11:00|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.3|2233|1
1633327870000|2021-10-04 06:11:10|2233.6|2233.3|2232.8|2232.5|2233.6|2233.3|2232.7|2232.4|0
1633327880000|2021-10-04 06:11:20|2232.7|2232.4|2233|2232.7|2233.1|2232.8|2232.3|2232|7
1633327890000|2021-10-04 06:11:30|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233|2232.7|0
1633327900000|2021-10-04 06:11:40|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2232.9|2232.6|3
1633327910000|2021-10-04 06:11:50|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.7|2232.4|1
1633327920000|2021-10-04 06:12:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.7|2232.4|4
1633327930000|2021-10-04 06:12:10|2233.1|2232.8|2233|2232.7|2233.3|2233|2233|2232.7|2
1633327940000|2021-10-04 06:12:20|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|2
1633327950000|2021-10-04 06:12:30|2232.6|2232.3|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|0
1633327960000|2021-10-04 06:12:40|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|3
1633327970000|2021-10-04 06:12:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|0
1633327980000|2021-10-04 06:13:00|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.8|2232.5|1
1633327990000|2021-10-04 06:13:10|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233|2232.7|2
1633328000000|2021-10-04 06:13:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1633328010000|2021-10-04 06:13:30|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|1
1633328020000|2021-10-04 06:13:40|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.6|2232.3|4
1633328030000|2021-10-04 06:13:50|2232.9|2232.6|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|0
1633328040000|2021-10-04 06:14:00|2232.3|2232|2232.3|2232|2232.4|2232.1|2231.9|2231.6|5
1633328050000|2021-10-04 06:14:10|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232|2231.7|4
1633328060000|2021-10-04 06:14:20|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|0
1633328070000|2021-10-04 06:14:30|2232.1|2231.8|2231|2230.7|2232.2|2231.9|2230.9|2230.6|45
1633328080000|2021-10-04 06:14:40|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|9
1633328090000|2021-10-04 06:14:50|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|1
1633328100000|2021-10-04 06:15:00|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.5|2230.2|4
1633328110000|2021-10-04 06:15:10|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2229.7|2229.4|29
1633328120000|2021-10-04 06:15:20|2230|2229.7|2228.7|2228.4|2230.1|2229.8|2228.7|2228.4|47
1633328130000|2021-10-04 06:15:30|2228.8|2228.5|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|19
1633328140000|2021-10-04 06:15:40|2228.5|2228.2|2229.1|2228.8|2229.1|2228.8|2228.4|2228.1|17
1633328150000|2021-10-04 06:15:50|2229|2228.7|2229.1|2228.8|2229.4|2229.1|2229|2228.7|8
1633328160000|2021-10-04 06:16:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.4|2229.1|20
1633328170000|2021-10-04 06:16:10|2229.9|2229.6|2230.3|2230|2230.4|2230.1|2229.8|2229.5|4
1633328180000|2021-10-04 06:16:20|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2229.9|2229.6|3
1633328190000|2021-10-04 06:16:30|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|3
1633328200000|2021-10-04 06:16:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|3
1633328210000|2021-10-04 06:16:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.2|2229.9|2
1633328220000|2021-10-04 06:17:00|2230.2|2229.9|2230|2229.7|2230.3|2230|2229.6|2229.3|3
1633328230000|2021-10-04 06:17:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.6|2229.3|4
1633328240000|2021-10-04 06:17:20|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|0
1633328250000|2021-10-04 06:17:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|2
1633328260000|2021-10-04 06:17:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.6|2229.3|1
1633328270000|2021-10-04 06:17:50|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|0
1633328280000|2021-10-04 06:18:00|2230|2229.7|2230|2229.7|2230.2|2229.9|2229.9|2229.6|1
1633328290000|2021-10-04 06:18:10|2230.1|2229.8|2229.9|2229.6|2230.3|2230|2229.9|2229.6|2
1633328300000|2021-10-04 06:18:20|2229.8|2229.5|2229.4|2229.1|2230|2229.7|2229.3|2229|1
1633328310000|2021-10-04 06:18:30|2229.1|2228.8|2229.9|2229.6|2229.9|2229.6|2228.9|2228.6|4
1633328320000|2021-10-04 06:18:40|2229.7|2229.4|2229.2|2228.9|2229.8|2229.5|2229.2|2228.9|1
1633328330000|2021-10-04 06:18:50|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|2
1633328340000|2021-10-04 06:19:00|2229|2228.7|2229.7|2229.4|2229.7|2229.4|2228.9|2228.6|9
1633328350000|2021-10-04 06:19:10|2229.6|2229.3|2229.4|2229.1|2229.7|2229.4|2229.3|2229|0
1633328360000|2021-10-04 06:19:20|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.9|2228.6|3
1633328370000|2021-10-04 06:19:30|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.5|2228.2|11
1633328380000|2021-10-04 06:19:40|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|5
1633328390000|2021-10-04 06:19:50|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|0
1633328400000|2021-10-04 06:20:00|2229.1|2228.8|2228.3|2228|2229.1|2228.8|2228.3|2228|11
1633328410000|2021-10-04 06:20:10|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.9|2227.6|7
1633328420000|2021-10-04 06:20:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|4
1633328430000|2021-10-04 06:20:30|2228.3|2228|2228.5|2228.2|2228.6|2228.3|2228.3|2228|5
1633328440000|2021-10-04 06:20:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|19
1633328450000|2021-10-04 06:20:50|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.7|2228.4|1
1633328460000|2021-10-04 06:21:00|2229|2228.7|2229.3|2229|2229.5|2229.2|2228.9|2228.6|10
1633328470000|2021-10-04 06:21:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633328480000|2021-10-04 06:21:20|2229.7|2229.4|2230.2|2229.9|2230.3|2230|2229.7|2229.4|8
1633328490000|2021-10-04 06:21:30|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|0
1633328500000|2021-10-04 06:21:40|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.7|2229.4|4
1633328510000|2021-10-04 06:21:50|2230.5|2230.2|2230.1|2229.8|2230.7|2230.4|2230|2229.7|0
1633328520000|2021-10-04 06:22:00|2230|2229.7|2230.3|2230|2230.3|2230|2229.9|2229.6|0
1633328530000|2021-10-04 06:22:10|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230|2229.7|0
1633328540000|2021-10-04 06:22:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.2|2229.9|0
1633328550000|2021-10-04 06:22:30|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.5|2229.2|4
1633328560000|2021-10-04 06:22:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|2
1633328570000|2021-10-04 06:22:50|2230|2229.7|2230.3|2230|2230.4|2230.1|2230|2229.7|5
1633328580000|2021-10-04 06:23:00|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230|2229.7|6
1633328590000|2021-10-04 06:23:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1633328600000|2021-10-04 06:23:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|2
1633328610000|2021-10-04 06:23:30|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|0
1633328620000|2021-10-04 06:23:40|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.8|2230.5|1
1633328630000|2021-10-04 06:23:50|2230.8|2230.5|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|1
1633328640000|2021-10-04 06:24:00|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|0
1633328650000|2021-10-04 06:24:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|5
1633328660000|2021-10-04 06:24:20|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.3|2230|6
1633328670000|2021-10-04 06:24:30|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|1
1633328680000|2021-10-04 06:24:40|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|1
1633328690000|2021-10-04 06:24:50|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|1
1633328700000|2021-10-04 06:25:00|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230|2229.7|0
1633328710000|2021-10-04 06:25:10|2230.5|2230.2|2231.2|2230.9|2231.3|2231|2230.5|2230.2|22
1633328720000|2021-10-04 06:25:20|2231.3|2231|2231.8|2231.5|2231.9|2231.6|2231.3|2231|16
1633328730000|2021-10-04 06:25:30|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|7
1633328740000|2021-10-04 06:25:40|2232|2231.7|2232.2|2231.9|2232.3|2232|2231.6|2231.3|7
1633328750000|2021-10-04 06:25:50|2232.5|2232.2|2232.4|2232.1|2232.8|2232.5|2232.3|2232|16
1633328760000|2021-10-04 06:26:00|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|4
1633328770000|2021-10-04 06:26:10|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.3|2232|1
1633328780000|2021-10-04 06:26:20|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|2
1633328790000|2021-10-04 06:26:30|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.1|2231.8|6
1633328800000|2021-10-04 06:26:40|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|5
1633328810000|2021-10-04 06:26:50|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|0
1633328820000|2021-10-04 06:27:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|4
1633328830000|2021-10-04 06:27:10|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.3|2232|2
1633328840000|2021-10-04 06:27:20|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1633328850000|2021-10-04 06:27:30|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|2
1633328860000|2021-10-04 06:27:40|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1633328870000|2021-10-04 06:27:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|0
1633328880000|2021-10-04 06:28:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|1
1633328890000|2021-10-04 06:28:10|2232.9|2232.6|2232.5|2232.2|2233|2232.7|2232.2|2231.9|1
1633328900000|2021-10-04 06:28:20|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.3|2232|1
1633328910000|2021-10-04 06:28:30|2232.2|2231.9|2232|2231.7|2232.4|2232.1|2232|2231.7|1
1633328920000|2021-10-04 06:28:40|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232|2231.7|4
1633328930000|2021-10-04 06:28:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1633328940000|2021-10-04 06:29:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|0
1633328950000|2021-10-04 06:29:10|2232|2231.7|2232.5|2232.2|2232.5|2232.2|2232|2231.7|0
1633328960000|2021-10-04 06:29:20|2232.6|2232.3|2233.1|2232.8|2233.2|2232.9|2232.5|2232.2|5
1633328970000|2021-10-04 06:29:30|2233|2232.7|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|6
1633328980000|2021-10-04 06:29:40|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|5
1633328990000|2021-10-04 06:29:50|2233|2232.7|2233.7|2233.4|2233.7|2233.4|2233|2232.7|3
1633329000000|2021-10-04 06:30:00|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.5|2233.2|7
1633329010000|2021-10-04 06:30:10|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234|2233.7|12
1633329020000|2021-10-04 06:30:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|2
1633329030000|2021-10-04 06:30:30|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.5|2234.2|7
1633329040000|2021-10-04 06:30:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|4
1633329050000|2021-10-04 06:30:50|2235.1|2234.8|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|16
1633329060000|2021-10-04 06:31:00|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|4
1633329070000|2021-10-04 06:31:10|2235.7|2235.4|2236.2|2235.9|2236.4|2236.1|2235.5|2235.2|10
1633329080000|2021-10-04 06:31:20|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|12
1633329090000|2021-10-04 06:31:30|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|2
1633329100000|2021-10-04 06:31:40|2235.7|2235.4|2236.6|2236.3|2236.7|2236.4|2235.7|2235.4|31
1633329110000|2021-10-04 06:31:50|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|24
1633329120000|2021-10-04 06:32:00|2237|2236.7|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|7
1633329130000|2021-10-04 06:32:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1633329140000|2021-10-04 06:32:20|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|1
1633329150000|2021-10-04 06:32:30|2236.7|2236.4|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|6
1633329160000|2021-10-04 06:32:40|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|1
1633329170000|2021-10-04 06:32:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|3
1633329180000|2021-10-04 06:33:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1633329190000|2021-10-04 06:33:10|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.9|2235.6|10
1633329200000|2021-10-04 06:33:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1633329210000|2021-10-04 06:33:30|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.8|2235.5|3
1633329220000|2021-10-04 06:33:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|6
1633329230000|2021-10-04 06:33:50|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.4|2235.1|2
1633329240000|2021-10-04 06:34:00|2235.9|2235.6|2236.4|2236.1|2236.4|2236.1|2235.8|2235.5|1
1633329250000|2021-10-04 06:34:10|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|1
1633329260000|2021-10-04 06:34:20|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2236.1|2235.8|0
1633329270000|2021-10-04 06:34:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1633329280000|2021-10-04 06:34:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|3
1633329290000|2021-10-04 06:34:50|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.8|2235.5|4
1633329300000|2021-10-04 06:35:00|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|3
1633329310000|2021-10-04 06:35:10|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.5|2235.2|8
1633329320000|2021-10-04 06:35:20|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|2
1633329330000|2021-10-04 06:35:30|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|0
1633329340000|2021-10-04 06:35:40|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2236.9|2236.6|8
1633329350000|2021-10-04 06:35:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|1
1633329360000|2021-10-04 06:36:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|7
1633329370000|2021-10-04 06:36:10|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|0
1633329380000|2021-10-04 06:36:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|2
1633329390000|2021-10-04 06:36:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|0
1633329400000|2021-10-04 06:36:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|1
1633329410000|2021-10-04 06:36:50|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|1
1633329420000|2021-10-04 06:37:00|2237|2236.7|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|3
1633329430000|2021-10-04 06:37:10|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.7|2236.4|0
1633329440000|2021-10-04 06:37:20|2236.6|2236.3|2236.1|2235.8|2236.7|2236.4|2236|2235.7|5
1633329450000|2021-10-04 06:37:30|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|2
1633329460000|2021-10-04 06:37:40|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|10
1633329470000|2021-10-04 06:37:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|0
1633329480000|2021-10-04 06:38:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|1
1633329490000|2021-10-04 06:38:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|13
1633329500000|2021-10-04 06:38:20|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|2
1633329510000|2021-10-04 06:38:30|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|0
1633329520000|2021-10-04 06:38:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1633329530000|2021-10-04 06:38:50|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235.3|2235|0
1633329540000|2021-10-04 06:39:00|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235.3|2235|3
1633329550000|2021-10-04 06:39:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1633329560000|2021-10-04 06:39:20|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1633329570000|2021-10-04 06:39:30|2235|2234.7|2235.6|2235.3|2235.7|2235.4|2235|2234.7|5
1633329580000|2021-10-04 06:39:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|0
1633329590000|2021-10-04 06:39:50|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1633329600000|2021-10-04 06:40:00|2235.6|2235.3|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|0
1633329610000|2021-10-04 06:40:10|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|0
1633329620000|2021-10-04 06:40:20|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.2|2234.9|3
1633329630000|2021-10-04 06:40:30|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|0
1633329640000|2021-10-04 06:40:40|2235.3|2235|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|7
1633329650000|2021-10-04 06:40:50|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|1
1633329660000|2021-10-04 06:41:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|1
1633329670000|2021-10-04 06:41:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|0
1633329680000|2021-10-04 06:41:20|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|1
1633329690000|2021-10-04 06:41:30|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1633329700000|2021-10-04 06:41:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1633329710000|2021-10-04 06:41:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1633329720000|2021-10-04 06:42:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1633329730000|2021-10-04 06:42:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|0
1633329740000|2021-10-04 06:42:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1633329750000|2021-10-04 06:42:30|2234.9|2234.6|2235.2|2234.9|2235.4|2235.1|2234.8|2234.5|3
1633329760000|2021-10-04 06:42:40|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|1
1633329770000|2021-10-04 06:42:50|2235|2234.7|2235.3|2235|2235.3|2235|2234.9|2234.6|1
1633329780000|2021-10-04 06:43:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|2
1633329790000|2021-10-04 06:43:10|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|1
1633329800000|2021-10-04 06:43:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|28
1633329810000|2021-10-04 06:43:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|0
1633329820000|2021-10-04 06:43:40|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|2
1633329830000|2021-10-04 06:43:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|1
1633329840000|2021-10-04 06:44:00|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|0
1633329850000|2021-10-04 06:44:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.2|2234.9|0
1633329860000|2021-10-04 06:44:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1633329870000|2021-10-04 06:44:30|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|1
1633329880000|2021-10-04 06:44:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1633329890000|2021-10-04 06:44:50|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|2
1633329900000|2021-10-04 06:45:00|2235.3|2235|2235|2234.7|2235.4|2235.1|2235|2234.7|2
1633329910000|2021-10-04 06:45:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|0
1633329920000|2021-10-04 06:45:20|2234.8|2234.5|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|2
1633329930000|2021-10-04 06:45:30|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|0
1633329940000|2021-10-04 06:45:40|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2234.9|2234.6|3
1633329950000|2021-10-04 06:45:50|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|4
1633329960000|2021-10-04 06:46:00|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|4
1633329970000|2021-10-04 06:46:10|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|0
1633329980000|2021-10-04 06:46:20|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|0
1633329990000|2021-10-04 06:46:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|1
1633330000000|2021-10-04 06:46:40|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1633330010000|2021-10-04 06:46:50|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.6|2233.3|24
1633330020000|2021-10-04 06:47:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|3
1633330030000|2021-10-04 06:47:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1633330040000|2021-10-04 06:47:20|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.7|2233.4|3
1633330050000|2021-10-04 06:47:30|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|8
1633330060000|2021-10-04 06:47:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|0
1633330070000|2021-10-04 06:47:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|1
1633330080000|2021-10-04 06:48:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1633330090000|2021-10-04 06:48:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1633330100000|2021-10-04 06:48:20|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|8
1633330110000|2021-10-04 06:48:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.9|2232.6|0
1633330120000|2021-10-04 06:48:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|3
1633330130000|2021-10-04 06:48:50|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|5
1633330140000|2021-10-04 06:49:00|2232.7|2232.4|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|6
1633330150000|2021-10-04 06:49:10|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.5|2232.2|0
1633330160000|2021-10-04 06:49:20|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|3
1633330170000|2021-10-04 06:49:30|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|5
1633330180000|2021-10-04 06:49:40|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|0
1633330190000|2021-10-04 06:49:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|1
1633330200000|2021-10-04 06:50:00|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|2
1633330210000|2021-10-04 06:50:10|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.8|2232.5|0
1633330220000|2021-10-04 06:50:20|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|2
1633330230000|2021-10-04 06:50:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|2
1633330240000|2021-10-04 06:50:40|2233.3|2233|2233.6|2233.3|2234|2233.7|2233.3|2233|4
1633330250000|2021-10-04 06:50:50|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|0
1633330260000|2021-10-04 06:51:00|2233.6|2233.3|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|3
1633330270000|2021-10-04 06:51:10|2233.3|2233|2233.3|2233|2233.3|2233|2233|2232.7|0
1633330280000|2021-10-04 06:51:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1633330290000|2021-10-04 06:51:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1633330300000|2021-10-04 06:51:40|2233.4|2233.1|2234|2233.7|2234|2233.7|2233.4|2233.1|2
1633330310000|2021-10-04 06:51:50|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|2
1633330320000|2021-10-04 06:52:00|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|1
1633330330000|2021-10-04 06:52:10|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|0
1633330340000|2021-10-04 06:52:20|2234.3|2234|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|7
1633330350000|2021-10-04 06:52:30|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|7
1633330360000|2021-10-04 06:52:40|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235|2234.7|1
1633330370000|2021-10-04 06:52:50|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.1|2234.8|1
1633330380000|2021-10-04 06:53:00|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|5
1633330390000|2021-10-04 06:53:10|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.7|2234.4|5
1633330400000|2021-10-04 06:53:20|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|0
1633330410000|2021-10-04 06:53:30|2234.5|2234.2|2233.9|2233.6|2234.6|2234.3|2233.7|2233.4|8
1633330420000|2021-10-04 06:53:40|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|5
1633330430000|2021-10-04 06:53:50|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.7|2233.4|5
1633330440000|2021-10-04 06:54:00|2233.9|2233.6|2233.9|2233.6|2234.3|2234|2233.7|2233.4|4
1633330450000|2021-10-04 06:54:10|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|3
1633330460000|2021-10-04 06:54:20|2233.7|2233.4|2233.1|2232.8|2233.9|2233.6|2233|2232.7|4
1633330470000|2021-10-04 06:54:30|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|2
1633330480000|2021-10-04 06:54:40|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|0
1633330490000|2021-10-04 06:54:50|2233.1|2232.8|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|1
1633330500000|2021-10-04 06:55:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.3|2232|6
1633330510000|2021-10-04 06:55:10|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.7|2232.4|1
1633330520000|2021-10-04 06:55:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1633330530000|2021-10-04 06:55:30|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|2
1633330540000|2021-10-04 06:55:40|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.2|2231.9|5
1633330550000|2021-10-04 06:55:50|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|0
1633330560000|2021-10-04 06:56:00|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|4
1633330570000|2021-10-04 06:56:10|2231.8|2231.5|2232.2|2231.9|2232.3|2232|2231.7|2231.4|2
1633330580000|2021-10-04 06:56:20|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232|2231.7|4
1633330590000|2021-10-04 06:56:30|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|2
1633330600000|2021-10-04 06:56:40|2232.3|2232|2231.6|2231.3|2232.3|2232|2231.5|2231.2|0
1633330610000|2021-10-04 06:56:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1633330620000|2021-10-04 06:57:00|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|2
1633330630000|2021-10-04 06:57:10|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|1
1633330640000|2021-10-04 06:57:20|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|1
1633330650000|2021-10-04 06:57:30|2231.4|2231.1|2232|2231.7|2232.1|2231.8|2231.4|2231.1|7
1633330660000|2021-10-04 06:57:40|2232.1|2231.8|2231.5|2231.2|2232.3|2232|2231.5|2231.2|3
1633330670000|2021-10-04 06:57:50|2231.4|2231.1|2232.1|2231.8|2232.1|2231.8|2231.4|2231.1|2
1633330680000|2021-10-04 06:58:00|2232.3|2232|2232.6|2232.3|2232.8|2232.5|2232.3|2232|2
1633330690000|2021-10-04 06:58:10|2232.3|2232|2232.4|2232.1|2232.9|2232.6|2232.3|2232|1
1633330700000|2021-10-04 06:58:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|1
1633330710000|2021-10-04 06:58:30|2232.1|2231.8|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|2
1633330720000|2021-10-04 06:58:40|2232|2231.7|2232.5|2232.2|2232.6|2232.3|2232|2231.7|0
1633330730000|2021-10-04 06:58:50|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|0
1633330740000|2021-10-04 06:59:00|2232.2|2231.9|2232|2231.7|2232.3|2232|2231.8|2231.5|1
1633330750000|2021-10-04 06:59:10|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.5|2231.2|1
1633330760000|2021-10-04 06:59:20|2231.6|2231.3|2232.4|2232.1|2232.4|2232.1|2231.5|2231.2|9
1633330770000|2021-10-04 06:59:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.3|2232|3
1633330780000|2021-10-04 06:59:40|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|1
1633330790000|2021-10-04 06:59:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|15
1633330800000|2021-10-04 07:00:00|2232.4|2232.1|2230.6|2230.3|2232.4|2232.1|2229.7|2229.4|82
1633330810000|2021-10-04 07:00:10|2230.5|2230.2|2230|2229.7|2230.5|2230.2|2229.1|2228.8|26
1633330820000|2021-10-04 07:00:20|2230.5|2230.2|2229.5|2229.2|2230.5|2230.2|2229.2|2228.9|18
1633330830000|2021-10-04 07:00:30|2229.6|2229.3|2228.5|2228.2|2229.6|2229.3|2228|2227.7|30
1633330840000|2021-10-04 07:00:40|2228.4|2228.1|2228.7|2228.4|2228.9|2228.6|2227.9|2227.6|25
1633330850000|2021-10-04 07:00:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228|2227.7|10
1633330860000|2021-10-04 07:01:00|2228.8|2228.5|2229|2228.7|2229.6|2229.3|2228.6|2228.3|34
1633330870000|2021-10-04 07:01:10|2228.9|2228.6|2230|2229.7|2230|2229.7|2228.5|2228.2|9
1633330880000|2021-10-04 07:01:20|2230.1|2229.8|2228.2|2227.9|2230.2|2229.9|2228.2|2227.9|13
1633330890000|2021-10-04 07:01:30|2228.3|2228|2228.2|2227.9|2228.5|2228.2|2227.8|2227.5|12
1633330900000|2021-10-04 07:01:40|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.1|2226.8|18
1633330910000|2021-10-04 07:01:50|2227.7|2227.4|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|3
1633330920000|2021-10-04 07:02:00|2227.2|2226.9|2227.3|2227|2228.4|2228.1|2227.2|2226.9|25
1633330930000|2021-10-04 07:02:10|2227.4|2227.1|2227.4|2227.1|2227.7|2227.4|2227.2|2226.9|4
1633330940000|2021-10-04 07:02:20|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.1|2226.8|5
1633330950000|2021-10-04 07:02:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|7
1633330960000|2021-10-04 07:02:40|2227.4|2227.1|2229.1|2228.8|2229.3|2229|2227.3|2227|17
1633330970000|2021-10-04 07:02:50|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.2|2227.9|3
1633330980000|2021-10-04 07:03:00|2229|2228.7|2228.7|2228.4|2229.2|2228.9|2228.4|2228.1|9
1633330990000|2021-10-04 07:03:10|2228.6|2228.3|2228.9|2228.6|2229.4|2229.1|2228.6|2228.3|19
1633331000000|2021-10-04 07:03:20|2229|2228.7|2230.2|2229.9|2230.4|2230.1|2229|2228.7|11
1633331010000|2021-10-04 07:03:30|2230.3|2230|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|9
1633331020000|2021-10-04 07:03:40|2230.3|2230|2229.9|2229.6|2230.9|2230.6|2229.9|2229.6|10
1633331030000|2021-10-04 07:03:50|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.7|2229.4|0
1633331040000|2021-10-04 07:04:00|2229.9|2229.6|2229.1|2228.8|2230.2|2229.9|2229.1|2228.8|5
1633331050000|2021-10-04 07:04:10|2228.9|2228.6|2229.2|2228.9|2229.5|2229.2|2228.7|2228.4|8
1633331060000|2021-10-04 07:04:20|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.6|2228.3|1
1633331070000|2021-10-04 07:04:30|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.6|2228.3|3
1633331080000|2021-10-04 07:04:40|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.1|2227.8|14
1633331090000|2021-10-04 07:04:50|2228.4|2228.1|2227.7|2227.4|2228.4|2228.1|2227.7|2227.4|17
1633331100000|2021-10-04 07:05:00|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|12
1633331110000|2021-10-04 07:05:10|2228.5|2228.2|2229.4|2229.1|2229.6|2229.3|2228.3|2228|1
1633331120000|2021-10-04 07:05:20|2229.3|2229|2230|2229.7|2230.1|2229.8|2229.3|2229|5
1633331130000|2021-10-04 07:05:30|2230.2|2229.9|2231|2230.7|2231|2230.7|2230.2|2229.9|13
1633331140000|2021-10-04 07:05:40|2231.1|2230.8|2231.3|2231|2231.8|2231.5|2231.1|2230.8|18
1633331150000|2021-10-04 07:05:50|2231.5|2231.2|2230.6|2230.3|2231.7|2231.4|2230.6|2230.3|13
1633331160000|2021-10-04 07:06:00|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2229.6|2229.3|20
1633331170000|2021-10-04 07:06:10|2230.7|2230.4|2231.3|2231|2231.3|2231|2230.7|2230.4|6
1633331180000|2021-10-04 07:06:20|2231.4|2231.1|2230.9|2230.6|2231.5|2231.2|2230.6|2230.3|13
1633331190000|2021-10-04 07:06:30|2230.6|2230.3|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|14
1633331200000|2021-10-04 07:06:40|2230.6|2230.3|2231.4|2231.1|2231.8|2231.5|2230.5|2230.2|18
1633331210000|2021-10-04 07:06:50|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.3|2231|9
1633331220000|2021-10-04 07:07:00|2231.7|2231.4|2231|2230.7|2231.7|2231.4|2230.5|2230.2|8
1633331230000|2021-10-04 07:07:10|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|15
1633331240000|2021-10-04 07:07:20|2231|2230.7|2231.7|2231.4|2231.7|2231.4|2231|2230.7|3
1633331250000|2021-10-04 07:07:30|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|10
1633331260000|2021-10-04 07:07:40|2231.9|2231.6|2232.6|2232.3|2232.7|2232.4|2231.9|2231.6|19
1633331270000|2021-10-04 07:07:50|2232.5|2232.2|2232|2231.7|2232.5|2232.2|2231.8|2231.5|4
1633331280000|2021-10-04 07:08:00|2231.7|2231.4|2231.7|2231.4|2232.2|2231.9|2231.3|2231|10
1633331290000|2021-10-04 07:08:10|2231.8|2231.5|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|2
1633331300000|2021-10-04 07:08:20|2231.9|2231.6|2230.9|2230.6|2231.9|2231.6|2230.8|2230.5|20
1633331310000|2021-10-04 07:08:30|2230.8|2230.5|2230.3|2230|2230.9|2230.6|2230|2229.7|7
1633331320000|2021-10-04 07:08:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2229.4|2229.1|2
1633331330000|2021-10-04 07:08:50|2230.2|2229.9|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|3
1633331340000|2021-10-04 07:09:00|2229.6|2229.3|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|1
1633331350000|2021-10-04 07:09:10|2230|2229.7|2230|2229.7|2230.2|2229.9|2229.9|2229.6|2
1633331360000|2021-10-04 07:09:20|2229.9|2229.6|2231|2230.7|2231.1|2230.8|2229.9|2229.6|3
1633331370000|2021-10-04 07:09:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|9
1633331380000|2021-10-04 07:09:40|2231.2|2230.9|2231.6|2231.3|2231.7|2231.4|2231.1|2230.8|6
1633331390000|2021-10-04 07:09:50|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|5
1633331400000|2021-10-04 07:10:00|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|9
1633331410000|2021-10-04 07:10:10|2232|2231.7|2233.2|2232.9|2233.3|2233|2232|2231.7|9
1633331420000|2021-10-04 07:10:20|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.3|2233|8
1633331430000|2021-10-04 07:10:30|2233.7|2233.4|2234.5|2234.2|2234.7|2234.4|2233.4|2233.1|18
1633331440000|2021-10-04 07:10:40|2234.1|2233.8|2233.7|2233.4|2234.3|2234|2233.5|2233.2|11
1633331450000|2021-10-04 07:10:50|2233.8|2233.5|2232.8|2232.5|2233.8|2233.5|2232.8|2232.5|5
1633331460000|2021-10-04 07:11:00|2232.7|2232.4|2233.3|2233|2233.7|2233.4|2232.6|2232.3|21
1633331470000|2021-10-04 07:11:10|2233.4|2233.1|2232.8|2232.5|2233.6|2233.3|2232.8|2232.5|5
1633331480000|2021-10-04 07:11:20|2232.9|2232.6|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|2
1633331490000|2021-10-04 07:11:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.3|2232|8
1633331500000|2021-10-04 07:11:40|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2232.9|2232.6|5
1633331510000|2021-10-04 07:11:50|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.5|2233.2|4
1633331520000|2021-10-04 07:12:00|2233.8|2233.5|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|0
1633331530000|2021-10-04 07:12:10|2233.8|2233.5|2234.3|2234|2234.5|2234.2|2233.7|2233.4|5
1633331540000|2021-10-04 07:12:20|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234|2233.7|6
1633331550000|2021-10-04 07:12:30|2234.1|2233.8|2234.3|2234|2234.5|2234.2|2234|2233.7|5
1633331560000|2021-10-04 07:12:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2233.5|2233.2|5
1633331570000|2021-10-04 07:12:50|2233.6|2233.3|2233.8|2233.5|2234|2233.7|2233.5|2233.2|10
1633331580000|2021-10-04 07:13:00|2233.9|2233.6|2234.3|2234|2234.6|2234.3|2233.9|2233.6|7
1633331590000|2021-10-04 07:13:10|2234.4|2234.1|2234.1|2233.8|2234.5|2234.2|2233.8|2233.5|4
1633331600000|2021-10-04 07:13:20|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|2
1633331610000|2021-10-04 07:13:30|2233.8|2233.5|2233|2232.7|2233.8|2233.5|2232.9|2232.6|14
1633331620000|2021-10-04 07:13:40|2232.9|2232.6|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|8
1633331630000|2021-10-04 07:13:50|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|3
1633331640000|2021-10-04 07:14:00|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|6
1633331650000|2021-10-04 07:14:10|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|0
1633331660000|2021-10-04 07:14:20|2232.5|2232.2|2232.7|2232.4|2233|2232.7|2232.5|2232.2|1
1633331670000|2021-10-04 07:14:30|2232.8|2232.5|2233.5|2233.2|2233.5|2233.2|2232.7|2232.4|1
1633331680000|2021-10-04 07:14:40|2233.4|2233.1|2233.9|2233.6|2234|2233.7|2233.2|2232.9|6
1633331690000|2021-10-04 07:14:50|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.7|2233.4|1
1633331700000|2021-10-04 07:15:00|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2233.8|2233.5|8
1633331710000|2021-10-04 07:15:10|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.8|2233.5|1
1633331720000|2021-10-04 07:15:20|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|1
1633331730000|2021-10-04 07:15:30|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2232.9|2232.6|3
1633331740000|2021-10-04 07:15:40|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|2
1633331750000|2021-10-04 07:15:50|2233.6|2233.3|2233.5|2233.2|2234|2233.7|2233.3|2233|2
1633331760000|2021-10-04 07:16:00|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|5
1633331770000|2021-10-04 07:16:10|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.8|2233.5|3
1633331780000|2021-10-04 07:16:20|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|0
1633331790000|2021-10-04 07:16:30|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.3|2233|5
1633331800000|2021-10-04 07:16:40|2233.7|2233.4|2234.1|2233.8|2234.3|2234|2233.7|2233.4|3
1633331810000|2021-10-04 07:16:50|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1633331820000|2021-10-04 07:17:00|2233.5|2233.2|2232.7|2232.4|2233.5|2233.2|2232.6|2232.3|0
1633331830000|2021-10-04 07:17:10|2232.8|2232.5|2231.9|2231.6|2232.8|2232.5|2231.8|2231.5|9
1633331840000|2021-10-04 07:17:20|2231.8|2231.5|2231.2|2230.9|2231.8|2231.5|2231.2|2230.9|3
1633331850000|2021-10-04 07:17:30|2231.3|2231|2231.8|2231.5|2231.9|2231.6|2230.9|2230.6|4
1633331860000|2021-10-04 07:17:40|2231.7|2231.4|2230.8|2230.5|2231.7|2231.4|2230.8|2230.5|0
1633331870000|2021-10-04 07:17:50|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.8|2230.5|2
1633331880000|2021-10-04 07:18:00|2231.3|2231|2231.1|2230.8|2231.6|2231.3|2230.9|2230.6|6
1633331890000|2021-10-04 07:18:10|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|4
1633331900000|2021-10-04 07:18:20|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.3|2231|1
1633331910000|2021-10-04 07:18:30|2231.5|2231.2|2231.5|2231.2|2231.9|2231.6|2231.4|2231.1|6
1633331920000|2021-10-04 07:18:40|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.3|2231|0
1633331930000|2021-10-04 07:18:50|2231.4|2231.1|2230.6|2230.3|2231.4|2231.1|2230.5|2230.2|1
1633331940000|2021-10-04 07:19:00|2230.5|2230.2|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|10
1633331950000|2021-10-04 07:19:10|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2229.9|2229.6|5
1633331960000|2021-10-04 07:19:20|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|3
1633331970000|2021-10-04 07:19:30|2230.1|2229.8|2229.7|2229.4|2230.3|2230|2229.7|2229.4|4
1633331980000|2021-10-04 07:19:40|2229.8|2229.5|2230.2|2229.9|2230.3|2230|2229.8|2229.5|4
1633331990000|2021-10-04 07:19:50|2230.3|2230|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|6
1633332000000|2021-10-04 07:20:00|2230|2229.7|2231.2|2230.9|2231.2|2230.9|2230|2229.7|7
1633332010000|2021-10-04 07:20:10|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231|2230.7|2
1633332020000|2021-10-04 07:20:20|2231.1|2230.8|2231.7|2231.4|2231.9|2231.6|2231.1|2230.8|0
1633332030000|2021-10-04 07:20:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|4
1633332040000|2021-10-04 07:20:40|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.2|2230.9|1
1633332050000|2021-10-04 07:20:50|2231.3|2231|2231|2230.7|2231.5|2231.2|2231|2230.7|2
1633332060000|2021-10-04 07:21:00|2230.9|2230.6|2231.7|2231.4|2231.7|2231.4|2230.9|2230.6|4
1633332070000|2021-10-04 07:21:10|2231|2230.7|2231|2230.7|2231.3|2231|2230.9|2230.6|34
1633332080000|2021-10-04 07:21:20|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|15
1633332090000|2021-10-04 07:21:30|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|21
1633332100000|2021-10-04 07:21:40|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2230.8|2230.5|1
1633332110000|2021-10-04 07:21:50|2231.3|2231|2231.3|2231|2231.6|2231.3|2231.3|2231|7
1633332120000|2021-10-04 07:22:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|2
1633332130000|2021-10-04 07:22:10|2231.5|2231.2|2232|2231.7|2232.1|2231.8|2231.5|2231.2|1
1633332140000|2021-10-04 07:22:20|2231.9|2231.6|2231.2|2230.9|2231.9|2231.6|2231.1|2230.8|1
1633332150000|2021-10-04 07:22:30|2231.4|2231.1|2230.4|2230.1|2231.4|2231.1|2230.3|2230|6
1633332160000|2021-10-04 07:22:40|2230.5|2230.2|2230.1|2229.8|2230.7|2230.4|2230.1|2229.8|5
1633332170000|2021-10-04 07:22:50|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|43
1633332180000|2021-10-04 07:23:00|2229.6|2229.3|2229.9|2229.6|2230.3|2230|2229.6|2229.3|11
1633332190000|2021-10-04 07:23:10|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.5|2229.2|3
1633332200000|2021-10-04 07:23:20|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.5|2229.2|6
1633332210000|2021-10-04 07:23:30|2230.3|2230|2229.5|2229.2|2230.3|2230|2229.4|2229.1|10
1633332220000|2021-10-04 07:23:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.3|2229|4
1633332230000|2021-10-04 07:23:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.4|2229.1|2
1633332240000|2021-10-04 07:24:00|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.3|2229|2
1633332250000|2021-10-04 07:24:10|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229|2228.7|1
1633332260000|2021-10-04 07:24:20|2229.1|2228.8|2229|2228.7|2229.4|2229.1|2228.9|2228.6|1
1633332270000|2021-10-04 07:24:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|2
1633332280000|2021-10-04 07:24:40|2229.1|2228.8|2229.6|2229.3|2229.6|2229.3|2228.9|2228.6|6
1633332290000|2021-10-04 07:24:50|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|0
1633332300000|2021-10-04 07:25:00|2229.4|2229.1|2229.5|2229.2|2229.7|2229.4|2229.3|2229|12
1633332310000|2021-10-04 07:25:10|2229.6|2229.3|2229.4|2229.1|2229.8|2229.5|2229.2|2228.9|18
1633332320000|2021-10-04 07:25:20|2229.3|2229|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|1
1633332330000|2021-10-04 07:25:30|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|1
1633332340000|2021-10-04 07:25:40|2228.6|2228.3|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|9
1633332350000|2021-10-04 07:25:50|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.5|2227.2|8
1633332360000|2021-10-04 07:26:00|2227.7|2227.4|2227.8|2227.5|2228|2227.7|2227.6|2227.3|8
1633332370000|2021-10-04 07:26:10|2227.9|2227.6|2227.3|2227|2228|2227.7|2227.3|2227|1
1633332380000|2021-10-04 07:26:20|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2226.8|2226.5|0
1633332390000|2021-10-04 07:26:30|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|4
1633332400000|2021-10-04 07:26:40|2227|2226.7|2228.3|2228|2228.3|2228|2227|2226.7|5
1633332410000|2021-10-04 07:26:50|2228.2|2227.9|2227.6|2227.3|2228.3|2228|2227.5|2227.2|2
1633332420000|2021-10-04 07:27:00|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|4
1633332430000|2021-10-04 07:27:10|2227.6|2227.3|2226.9|2226.6|2227.6|2227.3|2226.8|2226.5|7
1633332440000|2021-10-04 07:27:20|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|3
1633332450000|2021-10-04 07:27:30|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.3|2226|28
1633332460000|2021-10-04 07:27:40|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|6
1633332470000|2021-10-04 07:27:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.3|2226|4
1633332480000|2021-10-04 07:28:00|2226.3|2226|2227.4|2227.1|2227.4|2227.1|2226.3|2226|19
1633332490000|2021-10-04 07:28:10|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.1|2226.8|13
1633332500000|2021-10-04 07:28:20|2227.4|2227.1|2227.1|2226.8|2227.5|2227.2|2227|2226.7|6
1633332510000|2021-10-04 07:28:30|2227.2|2226.9|2227.7|2227.4|2227.8|2227.5|2227.2|2226.9|3
1633332520000|2021-10-04 07:28:40|2227.5|2227.2|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|1
1633332530000|2021-10-04 07:28:50|2227.5|2227.2|2227|2226.7|2227.6|2227.3|2226.9|2226.6|7
1633332540000|2021-10-04 07:29:00|2227.1|2226.8|2227.7|2227.4|2227.7|2227.4|2226.6|2226.3|10
1633332550000|2021-10-04 07:29:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|0
1633332560000|2021-10-04 07:29:20|2227.4|2227.1|2227.4|2227.1|2227.8|2227.5|2227.3|2227|1
1633332570000|2021-10-04 07:29:30|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|6
1633332580000|2021-10-04 07:29:40|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2226.9|2226.6|9
1633332590000|2021-10-04 07:29:50|2227.1|2226.8|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|6
1633332600000|2021-10-04 07:30:00|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.5|2226.2|11
1633332610000|2021-10-04 07:30:10|2226.7|2226.4|2226.1|2225.8|2226.8|2226.5|2225.9|2225.6|10
1633332620000|2021-10-04 07:30:20|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2225.9|2225.6|1
1633332630000|2021-10-04 07:30:30|2226|2225.7|2226.4|2226.1|2226.5|2226.2|2225.9|2225.6|33
1633332640000|2021-10-04 07:30:40|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.5|2225.2|12
1633332650000|2021-10-04 07:30:50|2225.7|2225.4|2225.8|2225.5|2226.1|2225.8|2225.5|2225.2|10
1633332660000|2021-10-04 07:31:00|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|5
1633332670000|2021-10-04 07:31:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.1|2225.8|3
1633332680000|2021-10-04 07:31:20|2226.2|2225.9|2225.5|2225.2|2226.3|2226|2225.5|2225.2|8
1633332690000|2021-10-04 07:31:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.1|2224.8|33
1633332700000|2021-10-04 07:31:40|2225.6|2225.3|2225.7|2225.4|2226|2225.7|2225.5|2225.2|3
1633332710000|2021-10-04 07:31:50|2225.6|2225.3|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|14
1633332720000|2021-10-04 07:32:00|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2226|2225.7|3
1633332730000|2021-10-04 07:32:10|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2226.3|2226|4
1633332740000|2021-10-04 07:32:20|2226.4|2226.1|2226|2225.7|2226.5|2226.2|2226|2225.7|1
1633332750000|2021-10-04 07:32:30|2225.8|2225.5|2226.4|2226.1|2226.5|2226.2|2225.8|2225.5|13
1633332760000|2021-10-04 07:32:40|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|2
1633332770000|2021-10-04 07:32:50|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.4|2226.1|4
1633332780000|2021-10-04 07:33:00|2226.6|2226.3|2227|2226.7|2227.3|2227|2226.6|2226.3|1
1633332790000|2021-10-04 07:33:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.7|2226.4|4
1633332800000|2021-10-04 07:33:20|2226.8|2226.5|2226.5|2226.2|2226.9|2226.6|2226.3|2226|1
1633332810000|2021-10-04 07:33:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226|2225.7|8
1633332820000|2021-10-04 07:33:40|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2225.7|2225.4|0
1633332830000|2021-10-04 07:33:50|2225.9|2225.6|2225.6|2225.3|2226|2225.7|2225.6|2225.3|1
1633332840000|2021-10-04 07:34:00|2225.7|2225.4|2225.8|2225.5|2226.3|2226|2225.4|2225.1|4
1633332850000|2021-10-04 07:34:10|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|4
1633332860000|2021-10-04 07:34:20|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.5|2225.2|1
1633332870000|2021-10-04 07:34:30|2225.8|2225.5|2226.2|2225.9|2226.3|2226|2225.6|2225.3|2
1633332880000|2021-10-04 07:34:40|2226.3|2226|2226.3|2226|2226.7|2226.4|2226|2225.7|12
1633332890000|2021-10-04 07:34:50|2226.4|2226.1|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|2
1633332900000|2021-10-04 07:35:00|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|13
1633332910000|2021-10-04 07:35:10|2225.7|2225.4|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|8
1633332920000|2021-10-04 07:35:20|2225.3|2225|2226.2|2225.9|2226.2|2225.9|2225.3|2225|3
1633332930000|2021-10-04 07:35:30|2226.3|2226|2226.7|2226.4|2227|2226.7|2226.3|2226|8
1633332940000|2021-10-04 07:35:40|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.8|2226.5|10
1633332950000|2021-10-04 07:35:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|4
1633332960000|2021-10-04 07:36:00|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|4
1633332970000|2021-10-04 07:36:10|2226.9|2226.6|2227.3|2227|2227.5|2227.2|2226.8|2226.5|1
1633332980000|2021-10-04 07:36:20|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.2|2226.9|2
1633332990000|2021-10-04 07:36:30|2227.4|2227.1|2227|2226.7|2227.5|2227.2|2227|2226.7|4
1633333000000|2021-10-04 07:36:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633333010000|2021-10-04 07:36:50|2227.1|2226.8|2227|2226.7|2227.4|2227.1|2227|2226.7|1
1633333020000|2021-10-04 07:37:00|2226.9|2226.6|2226.8|2226.5|2227.1|2226.8|2226.5|2226.2|4
1633333030000|2021-10-04 07:37:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|15
1633333040000|2021-10-04 07:37:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|6
1633333050000|2021-10-04 07:37:30|2227|2226.7|2227.5|2227.2|2227.5|2227.2|2227|2226.7|7
1633333060000|2021-10-04 07:37:40|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|7
1633333070000|2021-10-04 07:37:50|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|6
1633333080000|2021-10-04 07:38:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.1|2226.8|6
1633333090000|2021-10-04 07:38:10|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|7
1633333100000|2021-10-04 07:38:20|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|5
1633333110000|2021-10-04 07:38:30|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|1
1633333120000|2021-10-04 07:38:40|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|3
1633333130000|2021-10-04 07:38:50|2227.9|2227.6|2228.3|2228|2228.5|2228.2|2227.8|2227.5|5
1633333140000|2021-10-04 07:39:00|2228.4|2228.1|2228.2|2227.9|2228.8|2228.5|2228.2|2227.9|2
1633333150000|2021-10-04 07:39:10|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|3
1633333160000|2021-10-04 07:39:20|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|0
1633333170000|2021-10-04 07:39:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|1
1633333180000|2021-10-04 07:39:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1633333190000|2021-10-04 07:39:50|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.7|2227.4|1
1633333200000|2021-10-04 07:40:00|2227.9|2227.6|2226.8|2226.5|2227.9|2227.6|2226.4|2226.1|5
1633333210000|2021-10-04 07:40:10|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2226.3|2226|4
1633333220000|2021-10-04 07:40:20|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.3|2226|3
1633333230000|2021-10-04 07:40:30|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|3
1633333240000|2021-10-04 07:40:40|2226.9|2226.6|2227.2|2226.9|2227.4|2227.1|2226.9|2226.6|0
1633333250000|2021-10-04 07:40:50|2227.1|2226.8|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|0
1633333260000|2021-10-04 07:41:00|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|4
1633333270000|2021-10-04 07:41:10|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|5
1633333280000|2021-10-04 07:41:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|0
1633333290000|2021-10-04 07:41:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633333300000|2021-10-04 07:41:40|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|2
1633333310000|2021-10-04 07:41:50|2226.4|2226.1|2227.1|2226.8|2227.2|2226.9|2226.3|2226|1
1633333320000|2021-10-04 07:42:00|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|0
1633333330000|2021-10-04 07:42:10|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2226.9|2226.6|3
1633333340000|2021-10-04 07:42:20|2227.2|2226.9|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|0
1633333350000|2021-10-04 07:42:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|0
1633333360000|2021-10-04 07:42:40|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227|2226.7|1
1633333370000|2021-10-04 07:42:50|2227.1|2226.8|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|0
1633333380000|2021-10-04 07:43:00|2227.3|2227|2227.3|2227|2227.5|2227.2|2226.9|2226.6|2
1633333390000|2021-10-04 07:43:10|2227.2|2226.9|2227.7|2227.4|2227.8|2227.5|2227.2|2226.9|0
1633333400000|2021-10-04 07:43:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|0
1633333410000|2021-10-04 07:43:30|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|0
1633333420000|2021-10-04 07:43:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|4
1633333430000|2021-10-04 07:43:50|2227.2|2226.9|2228|2227.7|2228.1|2227.8|2227.2|2226.9|5
1633333440000|2021-10-04 07:44:00|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|2
1633333450000|2021-10-04 07:44:10|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2227.9|2227.6|26
1633333460000|2021-10-04 07:44:20|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|2
1633333470000|2021-10-04 07:44:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1633333480000|2021-10-04 07:44:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|1
1633333490000|2021-10-04 07:44:50|2228|2227.7|2227.8|2227.5|2228.3|2228|2227.8|2227.5|1
1633333500000|2021-10-04 07:45:00|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|5
1633333510000|2021-10-04 07:45:10|2227.6|2227.3|2226.9|2226.6|2227.6|2227.3|2226.9|2226.6|6
1633333520000|2021-10-04 07:45:20|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2226.9|2226.6|6
1633333530000|2021-10-04 07:45:30|2227.4|2227.1|2227.1|2226.8|2227.5|2227.2|2227|2226.7|0
1633333540000|2021-10-04 07:45:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|2
1633333550000|2021-10-04 07:45:50|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|5
1633333560000|2021-10-04 07:46:00|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|19
1633333570000|2021-10-04 07:46:10|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227|2226.7|1
1633333580000|2021-10-04 07:46:20|2227.1|2226.8|2227.8|2227.5|2227.8|2227.5|2227.1|2226.8|0
1633333590000|2021-10-04 07:46:30|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.7|2227.4|0
1633333600000|2021-10-04 07:46:40|2228.1|2227.8|2228.3|2228|2228.3|2228|2228|2227.7|0
1633333610000|2021-10-04 07:46:50|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.2|2227.9|2
1633333620000|2021-10-04 07:47:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|2
1633333630000|2021-10-04 07:47:10|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|7
1633333640000|2021-10-04 07:47:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|6
1633333650000|2021-10-04 07:47:30|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|3
1633333660000|2021-10-04 07:47:40|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.3|2229|1
1633333670000|2021-10-04 07:47:50|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|1
1633333680000|2021-10-04 07:48:00|2229.9|2229.6|2230.6|2230.3|2230.7|2230.4|2229.9|2229.6|2
1633333690000|2021-10-04 07:48:10|2230.7|2230.4|2231.4|2231.1|2231.4|2231.1|2230.6|2230.3|21
1633333700000|2021-10-04 07:48:20|2231.3|2231|2230.8|2230.5|2231.3|2231|2230.8|2230.5|5
1633333710000|2021-10-04 07:48:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|1
1633333720000|2021-10-04 07:48:40|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|0
1633333730000|2021-10-04 07:48:50|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|0
1633333740000|2021-10-04 07:49:00|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|0
1633333750000|2021-10-04 07:49:10|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|0
1633333760000|2021-10-04 07:49:20|2230.7|2230.4|2231.3|2231|2231.6|2231.3|2230.7|2230.4|4
1633333770000|2021-10-04 07:49:30|2231.2|2230.9|2231.6|2231.3|2231.7|2231.4|2231.2|2230.9|3
1633333780000|2021-10-04 07:49:40|2231.7|2231.4|2231.2|2230.9|2231.7|2231.4|2231|2230.7|8
1633333790000|2021-10-04 07:49:50|2231.3|2231|2230.8|2230.5|2231.4|2231.1|2230.5|2230.2|2
1633333800000|2021-10-04 07:50:00|2230.6|2230.3|2231.3|2231|2231.5|2231.2|2230.6|2230.3|3
1633333810000|2021-10-04 07:50:10|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.7|2230.4|3
1633333820000|2021-10-04 07:50:20|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2230.2|2229.9|1
1633333830000|2021-10-04 07:50:30|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230.1|2229.8|9
1633333840000|2021-10-04 07:50:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|11
1633333850000|2021-10-04 07:50:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|0
1633333860000|2021-10-04 07:51:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1633333870000|2021-10-04 07:51:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2229.9|2229.6|0
1633333880000|2021-10-04 07:51:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|1
1633333890000|2021-10-04 07:51:30|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2230|2229.7|3
1633333900000|2021-10-04 07:51:40|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230|2229.7|9
1633333910000|2021-10-04 07:51:50|2230.5|2230.2|2229.8|2229.5|2230.6|2230.3|2229.7|2229.4|3
1633333920000|2021-10-04 07:52:00|2229.9|2229.6|2229.2|2228.9|2229.9|2229.6|2229.2|2228.9|6
1633333930000|2021-10-04 07:52:10|2229.3|2229|2229.3|2229|2229.6|2229.3|2229.2|2228.9|0
1633333940000|2021-10-04 07:52:20|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|6
1633333950000|2021-10-04 07:52:30|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|4
1633333960000|2021-10-04 07:52:40|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.7|2228.4|5
1633333970000|2021-10-04 07:52:50|2229.2|2228.9|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|4
1633333980000|2021-10-04 07:53:00|2229.3|2229|2229.7|2229.4|2230|2229.7|2229.3|2229|8
1633333990000|2021-10-04 07:53:10|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|1
1633334000000|2021-10-04 07:53:20|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|0
1633334010000|2021-10-04 07:53:30|2229.5|2229.2|2229.9|2229.6|2230|2229.7|2229.3|2229|0
1633334020000|2021-10-04 07:53:40|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|1
1633334030000|2021-10-04 07:53:50|2229.7|2229.4|2230.3|2230|2230.3|2230|2229.7|2229.4|6
1633334040000|2021-10-04 07:54:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|5
1633334050000|2021-10-04 07:54:10|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|1
1633334060000|2021-10-04 07:54:20|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2229.7|2229.4|5
1633334070000|2021-10-04 07:54:30|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230|2229.7|3
1633334080000|2021-10-04 07:54:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|1
1633334090000|2021-10-04 07:54:50|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230|2229.7|2
1633334100000|2021-10-04 07:55:00|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|3
1633334110000|2021-10-04 07:55:10|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|1
1633334120000|2021-10-04 07:55:20|2230.8|2230.5|2231.2|2230.9|2231.3|2231|2230.8|2230.5|4
1633334130000|2021-10-04 07:55:30|2231|2230.7|2231.4|2231.1|2231.5|2231.2|2231|2230.7|2
1633334140000|2021-10-04 07:55:40|2231.3|2231|2231.4|2231.1|2231.6|2231.3|2231.3|2231|1
1633334150000|2021-10-04 07:55:50|2231.5|2231.2|2230.5|2230.2|2231.6|2231.3|2230.4|2230.1|6
1633334160000|2021-10-04 07:56:00|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|0
1633334170000|2021-10-04 07:56:10|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.5|2230.2|0
1633334180000|2021-10-04 07:56:20|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|0
1633334190000|2021-10-04 07:56:30|2230.4|2230.1|2229.9|2229.6|2230.6|2230.3|2229.9|2229.6|4
1633334200000|2021-10-04 07:56:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.7|2229.4|5
1633334210000|2021-10-04 07:56:50|2229.8|2229.5|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|5
1633334220000|2021-10-04 07:57:00|2230|2229.7|2230|2229.7|2230.3|2230|2230|2229.7|5
1633334230000|2021-10-04 07:57:10|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|4
1633334240000|2021-10-04 07:57:20|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|4
1633334250000|2021-10-04 07:57:30|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.5|2229.2|3
1633334260000|2021-10-04 07:57:40|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|3
1633334270000|2021-10-04 07:57:50|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|7
1633334280000|2021-10-04 07:58:00|2229.9|2229.6|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|7
1633334290000|2021-10-04 07:58:10|2229.6|2229.3|2230.1|2229.8|2230.2|2229.9|2229.5|2229.2|3
1633334300000|2021-10-04 07:58:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1633334310000|2021-10-04 07:58:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230|2229.7|2
1633334320000|2021-10-04 07:58:40|2230.2|2229.9|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|8
1633334330000|2021-10-04 07:58:50|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|2
1633334340000|2021-10-04 07:59:00|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|7
1633334350000|2021-10-04 07:59:10|2230.5|2230.2|2230.8|2230.5|2230.9|2230.6|2230.4|2230.1|3
1633334360000|2021-10-04 07:59:20|2230.7|2230.4|2231.2|2230.9|2231.3|2231|2230.7|2230.4|9
1633334370000|2021-10-04 07:59:30|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231.1|2230.8|0
1633334380000|2021-10-04 07:59:40|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|2
1633334390000|2021-10-04 07:59:50|2230.6|2230.3|2230.9|2230.6|2231|2230.7|2230.4|2230.1|5
1633334400000|2021-10-04 08:00:00|2231.2|2230.9|2231|2230.7|2231.5|2231.2|2230.8|2230.5|17
1633334410000|2021-10-04 08:00:10|2231.2|2230.9|2231.8|2231.5|2231.9|2231.6|2231.1|2230.8|15
1633334420000|2021-10-04 08:00:20|2231.9|2231.6|2232.1|2231.8|2232.4|2232.1|2231.9|2231.6|10
1633334430000|2021-10-04 08:00:30|2232.2|2231.9|2232.6|2232.3|2232.8|2232.5|2232.2|2231.9|9
1633334440000|2021-10-04 08:00:40|2232.5|2232.2|2232.8|2232.5|2233.1|2232.8|2232.5|2232.2|7
1633334450000|2021-10-04 08:00:50|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.9|2232.6|4
1633334460000|2021-10-04 08:01:00|2232.9|2232.6|2232.8|2232.5|2233.4|2233.1|2232.5|2232.2|17
1633334470000|2021-10-04 08:01:10|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|2
1633334480000|2021-10-04 08:01:20|2232.8|2232.5|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|8
1633334490000|2021-10-04 08:01:30|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.5|2232.2|4
1633334500000|2021-10-04 08:01:40|2232.6|2232.3|2232.9|2232.6|2233.2|2232.9|2232.6|2232.3|5
1633334510000|2021-10-04 08:01:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1633334520000|2021-10-04 08:02:00|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.9|2232.6|1
1633334530000|2021-10-04 08:02:10|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233|2232.7|13
1633334540000|2021-10-04 08:02:20|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233|2232.7|2
1633334550000|2021-10-04 08:02:30|2233|2232.7|2233.8|2233.5|2233.9|2233.6|2233|2232.7|22
1633334560000|2021-10-04 08:02:40|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|1
1633334570000|2021-10-04 08:02:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|13
1633334580000|2021-10-04 08:03:00|2234.2|2233.9|2234|2233.7|2234.5|2234.2|2234|2233.7|11
1633334590000|2021-10-04 08:03:10|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|8
1633334600000|2021-10-04 08:03:20|2233.3|2233|2233|2232.7|2233.5|2233.2|2233|2232.7|1
1633334610000|2021-10-04 08:03:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|1
1633334620000|2021-10-04 08:03:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|0
1633334630000|2021-10-04 08:03:50|2233.2|2232.9|2233.7|2233.4|2234|2233.7|2233.2|2232.9|9
1633334640000|2021-10-04 08:04:00|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|0
1633334650000|2021-10-04 08:04:10|2233.7|2233.4|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|6
1633334660000|2021-10-04 08:04:20|2233.4|2233.1|2232.9|2232.6|2233.5|2233.2|2232.8|2232.5|4
1633334670000|2021-10-04 08:04:30|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|3
1633334680000|2021-10-04 08:04:40|2233.2|2232.9|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|4
1633334690000|2021-10-04 08:04:50|2233|2232.7|2233.6|2233.3|2233.7|2233.4|2233|2232.7|6
1633334700000|2021-10-04 08:05:00|2233.5|2233.2|2234.2|2233.9|2234.2|2233.9|2233.2|2232.9|12
1633334710000|2021-10-04 08:05:10|2234.1|2233.8|2233.7|2233.4|2234.4|2234.1|2233.7|2233.4|5
1633334720000|2021-10-04 08:05:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.3|2233|0
1633334730000|2021-10-04 08:05:30|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|2
1633334740000|2021-10-04 08:05:40|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|2
1633334750000|2021-10-04 08:05:50|2234.3|2234|2234.3|2234|2234.6|2234.3|2234.2|2233.9|8
1633334760000|2021-10-04 08:06:00|2234.4|2234.1|2234.6|2234.3|2234.9|2234.6|2234.4|2234.1|2
1633334770000|2021-10-04 08:06:10|2234.5|2234.2|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|1
1633334780000|2021-10-04 08:06:20|2234.2|2233.9|2234|2233.7|2234.5|2234.2|2234|2233.7|1
1633334790000|2021-10-04 08:06:30|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|1
1633334800000|2021-10-04 08:06:40|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|2
1633334810000|2021-10-04 08:06:50|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|0
1633334820000|2021-10-04 08:07:00|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.4|2234.1|0
1633334830000|2021-10-04 08:07:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|0
1633334840000|2021-10-04 08:07:20|2234.6|2234.3|2234.3|2234|2234.7|2234.4|2234.2|2233.9|13
1633334850000|2021-10-04 08:07:30|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1633334860000|2021-10-04 08:07:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|3
1633334870000|2021-10-04 08:07:50|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1633334880000|2021-10-04 08:08:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|3
1633334890000|2021-10-04 08:08:10|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|0
1633334900000|2021-10-04 08:08:20|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|0
1633334910000|2021-10-04 08:08:30|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|7
1633334920000|2021-10-04 08:08:40|2233.2|2232.9|2232.8|2232.5|2233.3|2233|2232.8|2232.5|1
1633334930000|2021-10-04 08:08:50|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|0
1633334940000|2021-10-04 08:09:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|1
1633334950000|2021-10-04 08:09:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|1
1633334960000|2021-10-04 08:09:20|2232.4|2232.1|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|1
1633334970000|2021-10-04 08:09:30|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.3|2232|1
1633334980000|2021-10-04 08:09:40|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|0
1633334990000|2021-10-04 08:09:50|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|0
1633335000000|2021-10-04 08:10:00|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|8
1633335010000|2021-10-04 08:10:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|0
1633335020000|2021-10-04 08:10:20|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|2
1633335030000|2021-10-04 08:10:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|3
1633335040000|2021-10-04 08:10:40|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|0
1633335050000|2021-10-04 08:10:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.6|2233.3|0
1633335060000|2021-10-04 08:11:00|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|1
1633335070000|2021-10-04 08:11:10|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|3
1633335080000|2021-10-04 08:11:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|0
1633335090000|2021-10-04 08:11:30|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|4
1633335100000|2021-10-04 08:11:40|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|5
1633335110000|2021-10-04 08:11:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|5
1633335120000|2021-10-04 08:12:00|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235|2234.7|5
1633335130000|2021-10-04 08:12:10|2235.3|2235|2235.7|2235.4|2235.8|2235.5|2235.2|2234.9|14
1633335140000|2021-10-04 08:12:20|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|16
1633335150000|2021-10-04 08:12:30|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|3
1633335160000|2021-10-04 08:12:40|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|1
1633335170000|2021-10-04 08:12:50|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|6
1633335180000|2021-10-04 08:13:00|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|4
1633335190000|2021-10-04 08:13:10|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1633335200000|2021-10-04 08:13:20|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2235.8|2235.5|1
1633335210000|2021-10-04 08:13:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1633335220000|2021-10-04 08:13:40|2235.9|2235.6|2234.9|2234.6|2235.9|2235.6|2234.9|2234.6|2
1633335230000|2021-10-04 08:13:50|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|0
1633335240000|2021-10-04 08:14:00|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|0
1633335250000|2021-10-04 08:14:10|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234|2233.7|0
1633335260000|2021-10-04 08:14:20|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|1
1633335270000|2021-10-04 08:14:30|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|4
1633335280000|2021-10-04 08:14:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234|2233.7|12
1633335290000|2021-10-04 08:14:50|2234.3|2234|2233.6|2233.3|2234.3|2234|2233.6|2233.3|15
1633335300000|2021-10-04 08:15:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|6
1633335310000|2021-10-04 08:15:10|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|1
1633335320000|2021-10-04 08:15:20|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|0
1633335330000|2021-10-04 08:15:30|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|2
1633335340000|2021-10-04 08:15:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.7|2232.4|3
1633335350000|2021-10-04 08:15:50|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|0
1633335360000|2021-10-04 08:16:00|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|0
1633335370000|2021-10-04 08:16:10|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.8|2232.5|2
1633335380000|2021-10-04 08:16:20|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|1
1633335390000|2021-10-04 08:16:30|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233|2232.7|2
1633335400000|2021-10-04 08:16:40|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233.1|2232.8|2
1633335410000|2021-10-04 08:16:50|2233.4|2233.1|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|1
1633335420000|2021-10-04 08:17:00|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|1
1633335430000|2021-10-04 08:17:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|3
1633335440000|2021-10-04 08:17:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|7
1633335450000|2021-10-04 08:17:30|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|0
1633335460000|2021-10-04 08:17:40|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|2
1633335470000|2021-10-04 08:17:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|0
1633335480000|2021-10-04 08:18:00|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|4
1633335490000|2021-10-04 08:18:10|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|0
1633335500000|2021-10-04 08:18:20|2233|2232.7|2233|2232.7|2233.2|2232.9|2233|2232.7|0
1633335510000|2021-10-04 08:18:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|0
1633335520000|2021-10-04 08:18:40|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|3
1633335530000|2021-10-04 08:18:50|2232.8|2232.5|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|0
1633335540000|2021-10-04 08:19:00|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.5|2232.2|2
1633335550000|2021-10-04 08:19:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1633335560000|2021-10-04 08:19:20|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232|2231.7|3
1633335570000|2021-10-04 08:19:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1633335580000|2021-10-04 08:19:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1633335590000|2021-10-04 08:19:50|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|9
1633335600000|2021-10-04 08:20:00|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2232|2231.7|2
1633335610000|2021-10-04 08:20:10|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|5
1633335620000|2021-10-04 08:20:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|3
1633335630000|2021-10-04 08:20:30|2233|2232.7|2233.1|2232.8|2233.3|2233|2233|2232.7|10
1633335640000|2021-10-04 08:20:40|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|2
1633335650000|2021-10-04 08:20:50|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|14
1633335660000|2021-10-04 08:21:00|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|3
1633335670000|2021-10-04 08:21:10|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1633335680000|2021-10-04 08:21:20|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.8|2232.5|2
1633335690000|2021-10-04 08:21:30|2233.1|2232.8|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|0
1633335700000|2021-10-04 08:21:40|2232.7|2232.4|2232.3|2232|2232.8|2232.5|2232.1|2231.8|6
1633335710000|2021-10-04 08:21:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|1
1633335720000|2021-10-04 08:22:00|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.9|2231.6|2
1633335730000|2021-10-04 08:22:10|2232.1|2231.8|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|7
1633335740000|2021-10-04 08:22:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|1
1633335750000|2021-10-04 08:22:30|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|3
1633335760000|2021-10-04 08:22:40|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|0
1633335770000|2021-10-04 08:22:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|1
1633335780000|2021-10-04 08:23:00|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.3|2232|0
1633335790000|2021-10-04 08:23:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|0
1633335800000|2021-10-04 08:23:20|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.3|2232|0
1633335810000|2021-10-04 08:23:30|2232.8|2232.5|2232|2231.7|2232.8|2232.5|2232|2231.7|1
1633335820000|2021-10-04 08:23:40|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|1
1633335830000|2021-10-04 08:23:50|2232|2231.7|2232.5|2232.2|2232.6|2232.3|2232|2231.7|12
1633335840000|2021-10-04 08:24:00|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|1
1633335850000|2021-10-04 08:24:10|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1633335860000|2021-10-04 08:24:20|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|3
1633335870000|2021-10-04 08:24:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|5
1633335880000|2021-10-04 08:24:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|5
1633335890000|2021-10-04 08:24:50|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.2|2231.9|2
1633335900000|2021-10-04 08:25:00|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|2
1633335910000|2021-10-04 08:25:10|2232.4|2232.1|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|0
1633335920000|2021-10-04 08:25:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1633335930000|2021-10-04 08:25:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1633335940000|2021-10-04 08:25:40|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|1
1633335950000|2021-10-04 08:25:50|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|2
1633335960000|2021-10-04 08:26:00|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|0
1633335970000|2021-10-04 08:26:10|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|0
1633335980000|2021-10-04 08:26:20|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.6|2231.3|2
1633335990000|2021-10-04 08:26:30|2231.8|2231.5|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|1
1633336000000|2021-10-04 08:26:40|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|2
1633336010000|2021-10-04 08:26:50|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|1
1633336020000|2021-10-04 08:27:00|2232.1|2231.8|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|6
1633336030000|2021-10-04 08:27:10|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|10
1633336040000|2021-10-04 08:27:20|2232.8|2232.5|2233.4|2233.1|2233.5|2233.2|2232.8|2232.5|9
1633336050000|2021-10-04 08:27:30|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|1
1633336060000|2021-10-04 08:27:40|2233.3|2233|2233|2232.7|2233.4|2233.1|2232.9|2232.6|1
1633336070000|2021-10-04 08:27:50|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|0
1633336080000|2021-10-04 08:28:00|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|0
1633336090000|2021-10-04 08:28:10|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|3
1633336100000|2021-10-04 08:28:20|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|5
1633336110000|2021-10-04 08:28:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|0
1633336120000|2021-10-04 08:28:40|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|0
1633336130000|2021-10-04 08:28:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|2
1633336140000|2021-10-04 08:29:00|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|3
1633336150000|2021-10-04 08:29:10|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|0
1633336160000|2021-10-04 08:29:20|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|8
1633336170000|2021-10-04 08:29:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|4
1633336180000|2021-10-04 08:29:40|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231|2230.7|20
1633336190000|2021-10-04 08:29:50|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|1
1633336200000|2021-10-04 08:30:00|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.6|2230.3|4
1633336210000|2021-10-04 08:30:10|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|1
1633336220000|2021-10-04 08:30:20|2231.3|2231|2231.9|2231.6|2231.9|2231.6|2231.3|2231|0
1633336230000|2021-10-04 08:30:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1633336240000|2021-10-04 08:30:40|2231.8|2231.5|2231.2|2230.9|2231.8|2231.5|2231.2|2230.9|3
1633336250000|2021-10-04 08:30:50|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.2|2230.9|2
1633336260000|2021-10-04 08:31:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.6|2230.3|2
1633336270000|2021-10-04 08:31:10|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|3
1633336280000|2021-10-04 08:31:20|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|2
1633336290000|2021-10-04 08:31:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.3|2230|2
1633336300000|2021-10-04 08:31:40|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|1
1633336310000|2021-10-04 08:31:50|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|8
1633336320000|2021-10-04 08:32:00|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|0
1633336330000|2021-10-04 08:32:10|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|3
1633336340000|2021-10-04 08:32:20|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|3
1633336350000|2021-10-04 08:32:30|2230.5|2230.2|2230.9|2230.6|2231|2230.7|2230.5|2230.2|2
1633336360000|2021-10-04 08:32:40|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|6
1633336370000|2021-10-04 08:32:50|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|7
1633336380000|2021-10-04 08:33:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|8
1633336390000|2021-10-04 08:33:10|2230.5|2230.2|2230.9|2230.6|2231|2230.7|2230.5|2230.2|8
1633336400000|2021-10-04 08:33:20|2231|2230.7|2230.7|2230.4|2231.2|2230.9|2230.5|2230.2|8
1633336410000|2021-10-04 08:33:30|2230.6|2230.3|2230.8|2230.5|2231.1|2230.8|2230.6|2230.3|1
1633336420000|2021-10-04 08:33:40|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.6|2230.3|2
1633336430000|2021-10-04 08:33:50|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|6
1633336440000|2021-10-04 08:34:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1633336450000|2021-10-04 08:34:10|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230|2229.7|8
1633336460000|2021-10-04 08:34:20|2230.4|2230.1|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|6
1633336470000|2021-10-04 08:34:30|2229.7|2229.4|2229.3|2229|2229.8|2229.5|2229.2|2228.9|12
1633336480000|2021-10-04 08:34:40|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|10
1633336490000|2021-10-04 08:34:50|2228.7|2228.4|2229.2|2228.9|2229.4|2229.1|2228.7|2228.4|14
1633336500000|2021-10-04 08:35:00|2229.1|2228.8|2228.5|2228.2|2229.1|2228.8|2228.4|2228.1|6
1633336510000|2021-10-04 08:35:10|2228.6|2228.3|2228.9|2228.6|2229.1|2228.8|2228.6|2228.3|2
1633336520000|2021-10-04 08:35:20|2228.8|2228.5|2228.2|2227.9|2228.8|2228.5|2228.1|2227.8|11
1633336530000|2021-10-04 08:35:30|2228.3|2228|2228.6|2228.3|2228.8|2228.5|2228.3|2228|5
1633336540000|2021-10-04 08:35:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1633336550000|2021-10-04 08:35:50|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|2
1633336560000|2021-10-04 08:36:00|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|0
1633336570000|2021-10-04 08:36:10|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|4
1633336580000|2021-10-04 08:36:20|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|6
1633336590000|2021-10-04 08:36:30|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.5|2228.2|7
1633336600000|2021-10-04 08:36:40|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|11
1633336610000|2021-10-04 08:36:50|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|11
1633336620000|2021-10-04 08:37:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|0
1633336630000|2021-10-04 08:37:10|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633336640000|2021-10-04 08:37:20|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|1
1633336650000|2021-10-04 08:37:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633336660000|2021-10-04 08:37:40|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633336670000|2021-10-04 08:37:50|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2228.9|2228.6|0
1633336680000|2021-10-04 08:38:00|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|0
1633336690000|2021-10-04 08:38:10|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|0
1633336700000|2021-10-04 08:38:20|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|1
1633336710000|2021-10-04 08:38:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633336720000|2021-10-04 08:38:40|2228.5|2228.2|2228|2227.7|2228.5|2228.2|2227.9|2227.6|1
1633336730000|2021-10-04 08:38:50|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.5|2227.2|7
1633336740000|2021-10-04 08:39:00|2228.3|2228|2227.7|2227.4|2228.3|2228|2227.6|2227.3|13
1633336750000|2021-10-04 08:39:10|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|3
1633336760000|2021-10-04 08:39:20|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.6|2227.3|5
1633336770000|2021-10-04 08:39:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633336780000|2021-10-04 08:39:40|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.6|2227.3|0
1633336790000|2021-10-04 08:39:50|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|12
1633336800000|2021-10-04 08:40:00|2227.5|2227.2|2226.7|2226.4|2227.5|2227.2|2226.7|2226.4|30
1633336810000|2021-10-04 08:40:10|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226|2225.7|31
1633336820000|2021-10-04 08:40:20|2226|2225.7|2227.1|2226.8|2227.3|2227|2226|2225.7|7
1633336830000|2021-10-04 08:40:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|7
1633336840000|2021-10-04 08:40:40|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|1
1633336850000|2021-10-04 08:40:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|5
1633336860000|2021-10-04 08:41:00|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|0
1633336870000|2021-10-04 08:41:10|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|0
1633336880000|2021-10-04 08:41:20|2227.3|2227|2227.9|2227.6|2227.9|2227.6|2227.1|2226.8|6
1633336890000|2021-10-04 08:41:30|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.6|2227.3|10
1633336900000|2021-10-04 08:41:40|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.8|2227.5|0
1633336910000|2021-10-04 08:41:50|2228.1|2227.8|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|0
1633336920000|2021-10-04 08:42:00|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.5|2227.2|1
1633336930000|2021-10-04 08:42:10|2227.8|2227.5|2228|2227.7|2228.2|2227.9|2227.8|2227.5|0
1633336940000|2021-10-04 08:42:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1633336950000|2021-10-04 08:42:30|2228|2227.7|2228.3|2228|2228.4|2228.1|2228|2227.7|1
1633336960000|2021-10-04 08:42:40|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|1
1633336970000|2021-10-04 08:42:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|6
1633336980000|2021-10-04 08:43:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1633336990000|2021-10-04 08:43:10|2228.7|2228.4|2229.1|2228.8|2229.3|2229|2228.7|2228.4|7
1633337000000|2021-10-04 08:43:20|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|14
1633337010000|2021-10-04 08:43:30|2229.3|2229|2229.2|2228.9|2229.6|2229.3|2229|2228.7|2
1633337020000|2021-10-04 08:43:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1633337030000|2021-10-04 08:43:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|1
1633337040000|2021-10-04 08:44:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|9
1633337050000|2021-10-04 08:44:10|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.4|2229.1|6
1633337060000|2021-10-04 08:44:20|2229.3|2229|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|65
1633337070000|2021-10-04 08:44:30|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|0
1633337080000|2021-10-04 08:44:40|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|1
1633337090000|2021-10-04 08:44:50|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|3
1633337100000|2021-10-04 08:45:00|2228.8|2228.5|2227.8|2227.5|2229.1|2228.8|2227.8|2227.5|36
1633337110000|2021-10-04 08:45:10|2227.9|2227.6|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|2
1633337120000|2021-10-04 08:45:20|2228.9|2228.6|2229.3|2229|2229.5|2229.2|2228.9|2228.6|4
1633337130000|2021-10-04 08:45:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|0
1633337140000|2021-10-04 08:45:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2228.9|2228.6|0
1633337150000|2021-10-04 08:45:50|2229|2228.7|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|1
1633337160000|2021-10-04 08:46:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1633337170000|2021-10-04 08:46:10|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|12
1633337180000|2021-10-04 08:46:20|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.6|2229.3|15
1633337190000|2021-10-04 08:46:30|2229.6|2229.3|2230.3|2230|2230.3|2230|2229.6|2229.3|10
1633337200000|2021-10-04 08:46:40|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230|2229.7|16
1633337210000|2021-10-04 08:46:50|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.4|2229.1|5
1633337220000|2021-10-04 08:47:00|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|3
1633337230000|2021-10-04 08:47:10|2229.8|2229.5|2230.2|2229.9|2230.3|2230|2229.8|2229.5|2
1633337240000|2021-10-04 08:47:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|1
1633337250000|2021-10-04 08:47:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|1
1633337260000|2021-10-04 08:47:40|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|1
1633337270000|2021-10-04 08:47:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1633337280000|2021-10-04 08:48:00|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|2
1633337290000|2021-10-04 08:48:10|2230.5|2230.2|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|14
1633337300000|2021-10-04 08:48:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|10
1633337310000|2021-10-04 08:48:30|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.3|2230|1
1633337320000|2021-10-04 08:48:40|2230.5|2230.2|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|0
1633337330000|2021-10-04 08:48:50|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|23
1633337340000|2021-10-04 08:49:00|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|2
1633337350000|2021-10-04 08:49:10|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|0
1633337360000|2021-10-04 08:49:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|4
1633337370000|2021-10-04 08:49:30|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|4
1633337380000|2021-10-04 08:49:40|2230.3|2230|2230.6|2230.3|2230.9|2230.6|2230.3|2230|23
1633337390000|2021-10-04 08:49:50|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|2
1633337400000|2021-10-04 08:50:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|8
1633337410000|2021-10-04 08:50:10|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|6
1633337420000|2021-10-04 08:50:20|2230.5|2230.2|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|0
1633337430000|2021-10-04 08:50:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1633337440000|2021-10-04 08:50:40|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|3
1633337450000|2021-10-04 08:50:50|2230.6|2230.3|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|3
1633337460000|2021-10-04 08:51:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|19
1633337470000|2021-10-04 08:51:10|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|26
1633337480000|2021-10-04 08:51:20|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|9
1633337490000|2021-10-04 08:51:30|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1633337500000|2021-10-04 08:51:40|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|65
1633337510000|2021-10-04 08:51:50|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|22
1633337520000|2021-10-04 08:52:00|2231.8|2231.5|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|18
1633337530000|2021-10-04 08:52:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|3
1633337540000|2021-10-04 08:52:20|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|3
1633337550000|2021-10-04 08:52:30|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|6
1633337560000|2021-10-04 08:52:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|4
1633337570000|2021-10-04 08:52:50|2232.2|2231.9|2232.5|2232.2|2232.7|2232.4|2232.1|2231.8|8
1633337580000|2021-10-04 08:53:00|2232.6|2232.3|2232.9|2232.6|2233|2232.7|2232.6|2232.3|26
1633337590000|2021-10-04 08:53:10|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|2
1633337600000|2021-10-04 08:53:20|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|2
1633337610000|2021-10-04 08:53:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|10
1633337620000|2021-10-04 08:53:40|2233.1|2232.8|2233.8|2233.5|2233.8|2233.5|2233.1|2232.8|31
1633337630000|2021-10-04 08:53:50|2233.7|2233.4|2233.3|2233|2234|2233.7|2233.3|2233|23
1633337640000|2021-10-04 08:54:00|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2232.9|2232.6|15
1633337650000|2021-10-04 08:54:10|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|1
1633337660000|2021-10-04 08:54:20|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|1
1633337670000|2021-10-04 08:54:30|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233|2232.7|0
1633337680000|2021-10-04 08:54:40|2233.1|2232.8|2233.3|2233|2233.3|2233|2233|2232.7|0
1633337690000|2021-10-04 08:54:50|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|0
1633337700000|2021-10-04 08:55:00|2232.7|2232.4|2232.5|2232.2|2232.8|2232.5|2232.1|2231.8|5
1633337710000|2021-10-04 08:55:10|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|1
1633337720000|2021-10-04 08:55:20|2232.2|2231.9|2231.5|2231.2|2232.2|2231.9|2231.4|2231.1|4
1633337730000|2021-10-04 08:55:30|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.3|2231|3
1633337740000|2021-10-04 08:55:40|2231.9|2231.6|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|0
1633337750000|2021-10-04 08:55:50|2232.4|2232.1|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|3
1633337760000|2021-10-04 08:56:00|2232.6|2232.3|2233.2|2232.9|2233.3|2233|2232.6|2232.3|2
1633337770000|2021-10-04 08:56:10|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2232.9|2232.6|11
1633337780000|2021-10-04 08:56:20|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|0
1633337790000|2021-10-04 08:56:30|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|1
1633337800000|2021-10-04 08:56:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|4
1633337810000|2021-10-04 08:56:50|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|3
1633337820000|2021-10-04 08:57:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|4
1633337830000|2021-10-04 08:57:10|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.6|2232.3|3
1633337840000|2021-10-04 08:57:20|2233|2232.7|2233.6|2233.3|2233.6|2233.3|2233|2232.7|3
1633337850000|2021-10-04 08:57:30|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|1
1633337860000|2021-10-04 08:57:40|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233.3|2233|13
1633337870000|2021-10-04 08:57:50|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|5
1633337880000|2021-10-04 08:58:00|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|0
1633337890000|2021-10-04 08:58:10|2233.7|2233.4|2234|2233.7|2234.3|2234|2233.7|2233.4|4
1633337900000|2021-10-04 08:58:20|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|11
1633337910000|2021-10-04 08:58:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|10
1633337920000|2021-10-04 08:58:40|2234|2233.7|2234.1|2233.8|2234.4|2234.1|2234|2233.7|6
1633337930000|2021-10-04 08:58:50|2234|2233.7|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|1
1633337940000|2021-10-04 08:59:00|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|3
1633337950000|2021-10-04 08:59:10|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|3
1633337960000|2021-10-04 08:59:20|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|5
1633337970000|2021-10-04 08:59:30|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|1
1633337980000|2021-10-04 08:59:40|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|3
1633337990000|2021-10-04 08:59:50|2235.1|2234.8|2234.7|2234.4|2235.5|2235.2|2234.7|2234.4|26
1633338000000|2021-10-04 09:00:00|2234.9|2234.6|2234.6|2234.3|2235.2|2234.9|2233.8|2233.5|35
1633338010000|2021-10-04 09:00:10|2234.8|2234.5|2235.2|2234.9|2235.5|2235.2|2234.7|2234.4|7
1633338020000|2021-10-04 09:00:20|2235.1|2234.8|2236.2|2235.9|2236.4|2236.1|2235.1|2234.8|17
1633338030000|2021-10-04 09:00:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|25
1633338040000|2021-10-04 09:00:40|2235.9|2235.6|2236.5|2236.2|2236.6|2236.3|2235.9|2235.6|9
1633338050000|2021-10-04 09:00:50|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2235.8|2235.5|14
1633338060000|2021-10-04 09:01:00|2236.3|2236|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|10
1633338070000|2021-10-04 09:01:10|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|2
1633338080000|2021-10-04 09:01:20|2236.3|2236|2236.1|2235.8|2236.3|2236|2235.9|2235.6|3
1633338090000|2021-10-04 09:01:30|2236|2235.7|2236.5|2236.2|2236.9|2236.6|2236|2235.7|5
1633338100000|2021-10-04 09:01:40|2236.3|2236|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|14
1633338110000|2021-10-04 09:01:50|2235.9|2235.6|2235.6|2235.3|2236|2235.7|2235.6|2235.3|2
1633338120000|2021-10-04 09:02:00|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|4
1633338130000|2021-10-04 09:02:10|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|2
1633338140000|2021-10-04 09:02:20|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.7|2235.4|3
1633338150000|2021-10-04 09:02:30|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|1
1633338160000|2021-10-04 09:02:40|2236.1|2235.8|2236.4|2236.1|2236.8|2236.5|2236.1|2235.8|3
1633338170000|2021-10-04 09:02:50|2236.5|2236.2|2236.8|2236.5|2237.1|2236.8|2236.5|2236.2|8
1633338180000|2021-10-04 09:03:00|2236.9|2236.6|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|2
1633338190000|2021-10-04 09:03:10|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.6|2236.3|7
1633338200000|2021-10-04 09:03:20|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|6
1633338210000|2021-10-04 09:03:30|2236.8|2236.5|2236.7|2236.4|2237.2|2236.9|2236.4|2236.1|4
1633338220000|2021-10-04 09:03:40|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.8|2236.5|5
1633338230000|2021-10-04 09:03:50|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.7|2236.4|5
1633338240000|2021-10-04 09:04:00|2237|2236.7|2237.1|2236.8|2237.7|2237.4|2237|2236.7|14
1633338250000|2021-10-04 09:04:10|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|4
1633338260000|2021-10-04 09:04:20|2237.4|2237.1|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|2
1633338270000|2021-10-04 09:04:30|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|1
1633338280000|2021-10-04 09:04:40|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|7
1633338290000|2021-10-04 09:04:50|2236|2235.7|2235.4|2235.1|2236|2235.7|2235.1|2234.8|3
1633338300000|2021-10-04 09:05:00|2235.3|2235|2236.7|2236.4|2236.8|2236.5|2235.3|2235|16
1633338310000|2021-10-04 09:05:10|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|11
1633338320000|2021-10-04 09:05:20|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|2
1633338330000|2021-10-04 09:05:30|2236.6|2236.3|2236.7|2236.4|2237|2236.7|2236.6|2236.3|1
1633338340000|2021-10-04 09:05:40|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|2
1633338350000|2021-10-04 09:05:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|16
1633338360000|2021-10-04 09:06:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|1
1633338370000|2021-10-04 09:06:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|7
1633338380000|2021-10-04 09:06:20|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2237|2236.7|12
1633338390000|2021-10-04 09:06:30|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.3|2237|7
1633338400000|2021-10-04 09:06:40|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|1
1633338410000|2021-10-04 09:06:50|2237.5|2237.2|2237.1|2236.8|2237.6|2237.3|2236.8|2236.5|3
1633338420000|2021-10-04 09:07:00|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|2
1633338430000|2021-10-04 09:07:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|5
1633338440000|2021-10-04 09:07:20|2236.6|2236.3|2236.4|2236.1|2236.8|2236.5|2236.2|2235.9|7
1633338450000|2021-10-04 09:07:30|2236.3|2236|2237.1|2236.8|2237.2|2236.9|2236.3|2236|5
1633338460000|2021-10-04 09:07:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|0
1633338470000|2021-10-04 09:07:50|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237|2236.7|0
1633338480000|2021-10-04 09:08:00|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|2
1633338490000|2021-10-04 09:08:10|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|3
1633338500000|2021-10-04 09:08:20|2236.9|2236.6|2236.7|2236.4|2237.1|2236.8|2236.4|2236.1|9
1633338510000|2021-10-04 09:08:30|2236.6|2236.3|2236.9|2236.6|2237.2|2236.9|2236.6|2236.3|1
1633338520000|2021-10-04 09:08:40|2236.6|2236.3|2236.3|2236|2236.7|2236.4|2236.2|2235.9|2
1633338530000|2021-10-04 09:08:50|2236.1|2235.8|2235.8|2235.5|2236.2|2235.9|2235.7|2235.4|5
1633338540000|2021-10-04 09:09:00|2235.9|2235.6|2236.2|2235.9|2236.6|2236.3|2235.9|2235.6|4
1633338550000|2021-10-04 09:09:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.8|2235.5|1
1633338560000|2021-10-04 09:09:20|2236.1|2235.8|2236.3|2236|2236.5|2236.2|2236.1|2235.8|4
1633338570000|2021-10-04 09:09:30|2236.2|2235.9|2236.7|2236.4|2237|2236.7|2236.2|2235.9|2
1633338580000|2021-10-04 09:09:40|2236.8|2236.5|2236.8|2236.5|2237.3|2237|2236.8|2236.5|0
1633338590000|2021-10-04 09:09:50|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.6|2236.3|0
1633338600000|2021-10-04 09:10:00|2236.7|2236.4|2237.4|2237.1|2237.4|2237.1|2236.7|2236.4|9
1633338610000|2021-10-04 09:10:10|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|18
1633338620000|2021-10-04 09:10:20|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|6
1633338630000|2021-10-04 09:10:30|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|2
1633338640000|2021-10-04 09:10:40|2237.5|2237.2|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|17
1633338650000|2021-10-04 09:10:50|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.6|2237.3|4
1633338660000|2021-10-04 09:11:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|2
1633338670000|2021-10-04 09:11:10|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.2|2236.9|2
1633338680000|2021-10-04 09:11:20|2238.2|2237.9|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|7
1633338690000|2021-10-04 09:11:30|2238|2237.7|2238.5|2238.2|2238.7|2238.4|2238|2237.7|2
1633338700000|2021-10-04 09:11:40|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238|2237.7|7
1633338710000|2021-10-04 09:11:50|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|8
1633338720000|2021-10-04 09:12:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|8
1633338730000|2021-10-04 09:12:10|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.2|2237.9|1
1633338740000|2021-10-04 09:12:20|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.3|2238|4
1633338750000|2021-10-04 09:12:30|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|10
1633338760000|2021-10-04 09:12:40|2238.5|2238.2|2238.2|2237.9|2238.6|2238.3|2238|2237.7|7
1633338770000|2021-10-04 09:12:50|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.2|2237.9|3
1633338780000|2021-10-04 09:13:00|2238.4|2238.1|2238.6|2238.3|2238.9|2238.6|2238.4|2238.1|6
1633338790000|2021-10-04 09:13:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.3|2238|4
1633338800000|2021-10-04 09:13:20|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.9|2237.6|1
1633338810000|2021-10-04 09:13:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1633338820000|2021-10-04 09:13:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|11
1633338830000|2021-10-04 09:13:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|8
1633338840000|2021-10-04 09:14:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238|2237.7|15
1633338850000|2021-10-04 09:14:10|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|31
1633338860000|2021-10-04 09:14:20|2238.8|2238.5|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|20
1633338870000|2021-10-04 09:14:30|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|8
1633338880000|2021-10-04 09:14:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1633338890000|2021-10-04 09:14:50|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|9
1633338900000|2021-10-04 09:15:00|2238.2|2237.9|2238.6|2238.3|2238.7|2238.4|2238.2|2237.9|17
1633338910000|2021-10-04 09:15:10|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2237.9|2237.6|25
1633338920000|2021-10-04 09:15:20|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|12
1633338930000|2021-10-04 09:15:30|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|11
1633338940000|2021-10-04 09:15:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1633338950000|2021-10-04 09:15:50|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|7
1633338960000|2021-10-04 09:16:00|2237.8|2237.5|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|1
1633338970000|2021-10-04 09:16:10|2237.9|2237.6|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|3
1633338980000|2021-10-04 09:16:20|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|0
1633338990000|2021-10-04 09:16:30|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|1
1633339000000|2021-10-04 09:16:40|2237.9|2237.6|2238.4|2238.1|2238.6|2238.3|2237.9|2237.6|7
1633339010000|2021-10-04 09:16:50|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.8|2237.5|1
1633339020000|2021-10-04 09:17:00|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|2
1633339030000|2021-10-04 09:17:10|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|0
1633339040000|2021-10-04 09:17:20|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|4
1633339050000|2021-10-04 09:17:30|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|10
1633339060000|2021-10-04 09:17:40|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|3
1633339070000|2021-10-04 09:17:50|2237.2|2236.9|2237|2236.7|2237.3|2237|2237|2236.7|11
1633339080000|2021-10-04 09:18:00|2237.1|2236.8|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|3
1633339090000|2021-10-04 09:18:10|2237.4|2237.1|2237|2236.7|2237.5|2237.2|2237|2236.7|1
1633339100000|2021-10-04 09:18:20|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|3
1633339110000|2021-10-04 09:18:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1633339120000|2021-10-04 09:18:40|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|2
1633339130000|2021-10-04 09:18:50|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.4|2236.1|10
1633339140000|2021-10-04 09:19:00|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.9|2236.6|1
1633339150000|2021-10-04 09:19:10|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|1
1633339160000|2021-10-04 09:19:20|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|1
1633339170000|2021-10-04 09:19:30|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|2
1633339180000|2021-10-04 09:19:40|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|1
1633339190000|2021-10-04 09:19:50|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|9
1633339200000|2021-10-04 09:20:00|2237.5|2237.2|2237.7|2237.4|2238.2|2237.9|2237.3|2237|14
1633339210000|2021-10-04 09:20:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|10
1633339220000|2021-10-04 09:20:20|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|1
1633339230000|2021-10-04 09:20:30|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|2
1633339240000|2021-10-04 09:20:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|0
1633339250000|2021-10-04 09:20:50|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|3
1633339260000|2021-10-04 09:21:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.8|2237.5|3
1633339270000|2021-10-04 09:21:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1633339280000|2021-10-04 09:21:20|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|2
1633339290000|2021-10-04 09:21:30|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238|2237.7|0
1633339300000|2021-10-04 09:21:40|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|0
1633339310000|2021-10-04 09:21:50|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|1
1633339320000|2021-10-04 09:22:00|2238|2237.7|2238.2|2237.9|2238.3|2238|2237.9|2237.6|1
1633339330000|2021-10-04 09:22:10|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1633339340000|2021-10-04 09:22:20|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1633339350000|2021-10-04 09:22:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1633339360000|2021-10-04 09:22:40|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|0
1633339370000|2021-10-04 09:22:50|2238.5|2238.2|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|46
1633339380000|2021-10-04 09:23:00|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238|2237.7|5
1633339390000|2021-10-04 09:23:10|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|1
1633339400000|2021-10-04 09:23:20|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|0
1633339410000|2021-10-04 09:23:30|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|0
1633339420000|2021-10-04 09:23:40|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|0
1633339430000|2021-10-04 09:23:50|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|2
1633339440000|2021-10-04 09:24:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1633339450000|2021-10-04 09:24:10|2238.2|2237.9|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|1
1633339460000|2021-10-04 09:24:20|2237.8|2237.5|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|1
1633339470000|2021-10-04 09:24:30|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.3|2237|5
1633339480000|2021-10-04 09:24:40|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.4|2237.1|0
1633339490000|2021-10-04 09:24:50|2237.4|2237.1|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|0
1633339500000|2021-10-04 09:25:00|2237.8|2237.5|2237.4|2237.1|2238|2237.7|2237.4|2237.1|11
1633339510000|2021-10-04 09:25:10|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|2
1633339520000|2021-10-04 09:25:20|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|1
1633339530000|2021-10-04 09:25:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1633339540000|2021-10-04 09:25:40|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1633339550000|2021-10-04 09:25:50|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|3
1633339560000|2021-10-04 09:26:00|2238.4|2238.1|2238.8|2238.5|2238.9|2238.6|2238.3|2238|8
1633339570000|2021-10-04 09:26:10|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|2
1633339580000|2021-10-04 09:26:20|2239.2|2238.9|2239|2238.7|2239.4|2239.1|2239|2238.7|10
1633339590000|2021-10-04 09:26:30|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|1
1633339600000|2021-10-04 09:26:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239|2238.7|7
1633339610000|2021-10-04 09:26:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|8
1633339620000|2021-10-04 09:27:00|2239.5|2239.2|2238.8|2238.5|2239.5|2239.2|2238.7|2238.4|9
1633339630000|2021-10-04 09:27:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.7|2238.4|6
1633339640000|2021-10-04 09:27:20|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.6|2238.3|1
1633339650000|2021-10-04 09:27:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1633339660000|2021-10-04 09:27:40|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.9|2238.6|9
1633339670000|2021-10-04 09:27:50|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|1
1633339680000|2021-10-04 09:28:00|2238.8|2238.5|2238.3|2238|2238.9|2238.6|2238.3|2238|2
1633339690000|2021-10-04 09:28:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|5
1633339700000|2021-10-04 09:28:20|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.9|2237.6|1
1633339710000|2021-10-04 09:28:30|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.9|2237.6|1
1633339720000|2021-10-04 09:28:40|2238.1|2237.8|2238.4|2238.1|2238.6|2238.3|2238.1|2237.8|4
1633339730000|2021-10-04 09:28:50|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238|2237.7|2
1633339740000|2021-10-04 09:29:00|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|0
1633339750000|2021-10-04 09:29:10|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|3
1633339760000|2021-10-04 09:29:20|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.1|2237.8|0
1633339770000|2021-10-04 09:29:30|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|0
1633339780000|2021-10-04 09:29:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1633339790000|2021-10-04 09:29:50|2238.4|2238.1|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|9
1633339800000|2021-10-04 09:30:00|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.8|2238.5|9
1633339810000|2021-10-04 09:30:10|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.7|2238.4|0
1633339820000|2021-10-04 09:30:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|2
1633339830000|2021-10-04 09:30:30|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|0
1633339840000|2021-10-04 09:30:40|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|2
1633339850000|2021-10-04 09:30:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|1
1633339860000|2021-10-04 09:31:00|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2238|2237.7|0
1633339870000|2021-10-04 09:31:10|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238.1|2237.8|2
1633339880000|2021-10-04 09:31:20|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|0
1633339890000|2021-10-04 09:31:30|2238.2|2237.9|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|15
1633339900000|2021-10-04 09:31:40|2237.7|2237.4|2237.4|2237.1|2237.9|2237.6|2237.1|2236.8|6
1633339910000|2021-10-04 09:31:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|0
1633339920000|2021-10-04 09:32:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|0
1633339930000|2021-10-04 09:32:10|2237|2236.7|2237.3|2237|2237.4|2237.1|2237|2236.7|2
1633339940000|2021-10-04 09:32:20|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|0
1633339950000|2021-10-04 09:32:30|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|0
1633339960000|2021-10-04 09:32:40|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|0
1633339970000|2021-10-04 09:32:50|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|6
1633339980000|2021-10-04 09:33:00|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|8
1633339990000|2021-10-04 09:33:10|2235.6|2235.3|2235.9|2235.6|2236|2235.7|2235.6|2235.3|2
1633340000000|2021-10-04 09:33:20|2235.7|2235.4|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|3
1633340010000|2021-10-04 09:33:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|1
1633340020000|2021-10-04 09:33:40|2235.7|2235.4|2235.7|2235.4|2236|2235.7|2235.6|2235.3|3
1633340030000|2021-10-04 09:33:50|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|3
1633340040000|2021-10-04 09:34:00|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.3|2235|0
1633340050000|2021-10-04 09:34:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|0
1633340060000|2021-10-04 09:34:20|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|2
1633340070000|2021-10-04 09:34:30|2235.7|2235.4|2236.1|2235.8|2236.2|2235.9|2235.6|2235.3|3
1633340080000|2021-10-04 09:34:40|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|2
1633340090000|2021-10-04 09:34:50|2236.5|2236.2|2236.3|2236|2236.7|2236.4|2236.3|2236|1
1633340100000|2021-10-04 09:35:00|2236.4|2236.1|2235.7|2235.4|2236.6|2236.3|2235.7|2235.4|2
1633340110000|2021-10-04 09:35:10|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|8
1633340120000|2021-10-04 09:35:20|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|1
1633340130000|2021-10-04 09:35:30|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|6
1633340140000|2021-10-04 09:35:40|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2235.9|2235.6|2
1633340150000|2021-10-04 09:35:50|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1633340160000|2021-10-04 09:36:00|2236.3|2236|2236.1|2235.8|2236.3|2236|2236|2235.7|12
1633340170000|2021-10-04 09:36:10|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|0
1633340180000|2021-10-04 09:36:20|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1633340190000|2021-10-04 09:36:30|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.5|2235.2|4
1633340200000|2021-10-04 09:36:40|2235.8|2235.5|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|3
1633340210000|2021-10-04 09:36:50|2235.3|2235|2235|2234.7|2235.3|2235|2234.9|2234.6|10
1633340220000|2021-10-04 09:37:00|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235|2234.7|0
1633340230000|2021-10-04 09:37:10|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|6
1633340240000|2021-10-04 09:37:20|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|2
1633340250000|2021-10-04 09:37:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1633340260000|2021-10-04 09:37:40|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|2
1633340270000|2021-10-04 09:37:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1633340280000|2021-10-04 09:38:00|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.3|2236|1
1633340290000|2021-10-04 09:38:10|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|1
1633340300000|2021-10-04 09:38:20|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|5
1633340310000|2021-10-04 09:38:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|2
1633340320000|2021-10-04 09:38:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1633340330000|2021-10-04 09:38:50|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|0
1633340340000|2021-10-04 09:39:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1633340350000|2021-10-04 09:39:10|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|0
1633340360000|2021-10-04 09:39:20|2236.9|2236.6|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|13
1633340370000|2021-10-04 09:39:30|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|2
1633340380000|2021-10-04 09:39:40|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|0
1633340390000|2021-10-04 09:39:50|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|1
1633340400000|2021-10-04 09:40:00|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.8|2236.5|5
1633340410000|2021-10-04 09:40:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1633340420000|2021-10-04 09:40:20|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|0
1633340430000|2021-10-04 09:40:30|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|6
1633340440000|2021-10-04 09:40:40|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.3|2237|7
1633340450000|2021-10-04 09:40:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|0
1633340460000|2021-10-04 09:41:00|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|4
1633340470000|2021-10-04 09:41:10|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|3
1633340480000|2021-10-04 09:41:20|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|0
1633340490000|2021-10-04 09:41:30|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.9|2237.6|3
1633340500000|2021-10-04 09:41:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|3
1633340510000|2021-10-04 09:41:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|2
1633340520000|2021-10-04 09:42:00|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|1
1633340530000|2021-10-04 09:42:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|19
1633340540000|2021-10-04 09:42:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1633340550000|2021-10-04 09:42:30|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2238|2237.7|2
1633340560000|2021-10-04 09:42:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238|2237.7|3
1633340570000|2021-10-04 09:42:50|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|0
1633340580000|2021-10-04 09:43:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238|2237.7|0
1633340590000|2021-10-04 09:43:10|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.1|2237.8|3
1633340600000|2021-10-04 09:43:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1633340610000|2021-10-04 09:43:30|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1633340620000|2021-10-04 09:43:40|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|0
1633340630000|2021-10-04 09:43:50|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1633340640000|2021-10-04 09:44:00|2238|2237.7|2237.6|2237.3|2238.1|2237.8|2237.4|2237.1|2
1633340650000|2021-10-04 09:44:10|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|0
1633340660000|2021-10-04 09:44:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1633340670000|2021-10-04 09:44:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|2
1633340680000|2021-10-04 09:44:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1633340690000|2021-10-04 09:44:50|2237.5|2237.2|2237.6|2237.3|2237.9|2237.6|2237.5|2237.2|0
1633340700000|2021-10-04 09:45:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1633340710000|2021-10-04 09:45:10|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|4
1633340720000|2021-10-04 09:45:20|2237.8|2237.5|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|1
1633340730000|2021-10-04 09:45:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1633340740000|2021-10-04 09:45:40|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|0
1633340750000|2021-10-04 09:45:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|30
1633340760000|2021-10-04 09:46:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1633340770000|2021-10-04 09:46:10|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1633340780000|2021-10-04 09:46:20|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.9|2237.6|0
1633340790000|2021-10-04 09:46:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.7|2237.4|1
1633340800000|2021-10-04 09:46:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|0
1633340810000|2021-10-04 09:46:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|2
1633340820000|2021-10-04 09:47:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|14
1633340830000|2021-10-04 09:47:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|1
1633340840000|2021-10-04 09:47:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1633340850000|2021-10-04 09:47:30|2237.5|2237.2|2237.8|2237.5|2238|2237.7|2237.5|2237.2|1
1633340860000|2021-10-04 09:47:40|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|0
1633340870000|2021-10-04 09:47:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1633340880000|2021-10-04 09:48:00|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|3
1633340890000|2021-10-04 09:48:10|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|2
1633340900000|2021-10-04 09:48:20|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|1
1633340910000|2021-10-04 09:48:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|3
1633340920000|2021-10-04 09:48:40|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|2
1633340930000|2021-10-04 09:48:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1633340940000|2021-10-04 09:49:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1633340960000|2021-10-04 09:49:20|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1633340970000|2021-10-04 09:49:30|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.6|2237.3|0
1633340980000|2021-10-04 09:49:40|2238.5|2238.2|2238.6|2238.3|2239|2238.7|2238.4|2238.1|8
1633340990000|2021-10-04 09:49:50|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|8
1633341000000|2021-10-04 09:50:00|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238|2237.7|2
1633341010000|2021-10-04 09:50:10|2238.6|2238.3|2239.4|2239.1|2239.5|2239.2|2238.6|2238.3|4
1633341020000|2021-10-04 09:50:20|2239.3|2239|2239.3|2239|2239.6|2239.3|2239.3|2239|14
1633341030000|2021-10-04 09:50:30|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|43
1633341040000|2021-10-04 09:50:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1633341050000|2021-10-04 09:50:50|2239.5|2239.2|2239.8|2239.5|2240|2239.7|2239.4|2239.1|8
1633341060000|2021-10-04 09:51:00|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.5|2239.2|2
1633341070000|2021-10-04 09:51:10|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.3|2239|19
1633341080000|2021-10-04 09:51:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1633341090000|2021-10-04 09:51:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1633341100000|2021-10-04 09:51:40|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.4|2239.1|0
1633341110000|2021-10-04 09:51:50|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1633341120000|2021-10-04 09:52:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|1
1633341130000|2021-10-04 09:52:10|2239.9|2239.6|2239.4|2239.1|2240|2239.7|2239.4|2239.1|3
1633341140000|2021-10-04 09:52:20|2239.3|2239|2238.9|2238.6|2239.4|2239.1|2238.7|2238.4|25
1633341150000|2021-10-04 09:52:30|2238.8|2238.5|2238.4|2238.1|2238.9|2238.6|2238.3|2238|7
1633341160000|2021-10-04 09:52:40|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2238.3|2238|2
1633341170000|2021-10-04 09:52:50|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|2
1633341180000|2021-10-04 09:53:00|2238.3|2238|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|1
1633341190000|2021-10-04 09:53:10|2238.6|2238.3|2239|2238.7|2239.2|2238.9|2238.6|2238.3|2
1633341200000|2021-10-04 09:53:20|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|1
1633341210000|2021-10-04 09:53:30|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|0
1633341220000|2021-10-04 09:53:40|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|0
1633341230000|2021-10-04 09:53:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.3|2238|1
1633341240000|2021-10-04 09:54:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1633341250000|2021-10-04 09:54:10|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|7
1633341260000|2021-10-04 09:54:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1633341270000|2021-10-04 09:54:30|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|0
1633341280000|2021-10-04 09:54:40|2237.6|2237.3|2237.2|2236.9|2237.7|2237.4|2237|2236.7|22
1633341290000|2021-10-04 09:54:50|2237.3|2237|2236.8|2236.5|2237.3|2237|2236.5|2236.2|1
1633341300000|2021-10-04 09:55:00|2236.9|2236.6|2237.7|2237.4|2237.7|2237.4|2236.4|2236.1|10
1633341310000|2021-10-04 09:55:10|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|3
1633341320000|2021-10-04 09:55:20|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2237.2|2236.9|1
1633341330000|2021-10-04 09:55:30|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|0
1633341340000|2021-10-04 09:55:40|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|0
1633341350000|2021-10-04 09:55:50|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1633341360000|2021-10-04 09:56:00|2238|2237.7|2237|2236.7|2238|2237.7|2237|2236.7|5
1633341370000|2021-10-04 09:56:10|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|2
1633341380000|2021-10-04 09:56:20|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|1
1633341390000|2021-10-04 09:56:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|0
1633341400000|2021-10-04 09:56:40|2236.8|2236.5|2236.9|2236.6|2237.3|2237|2236.7|2236.4|2
1633341410000|2021-10-04 09:56:50|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|0
1633341420000|2021-10-04 09:57:00|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|4
1633341430000|2021-10-04 09:57:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|1
1633341440000|2021-10-04 09:57:20|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|0
1633341450000|2021-10-04 09:57:30|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|0
1633341460000|2021-10-04 09:57:40|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|2
1633341470000|2021-10-04 09:57:50|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|0
1633341480000|2021-10-04 09:58:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|0
1633341490000|2021-10-04 09:58:10|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|2
1633341500000|2021-10-04 09:58:20|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1633341510000|2021-10-04 09:58:30|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|3
1633341520000|2021-10-04 09:58:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|1
1633341530000|2021-10-04 09:58:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|1
1633341540000|2021-10-04 09:59:00|2236.7|2236.4|2237.2|2236.9|2237.4|2237.1|2236.6|2236.3|32
1633341550000|2021-10-04 09:59:10|2237|2236.7|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|6
1633341560000|2021-10-04 09:59:20|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|0
1633341570000|2021-10-04 09:59:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1633341580000|2021-10-04 09:59:40|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237|2236.7|0
1633341590000|2021-10-04 09:59:50|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.9|2236.6|3
1633341600000|2021-10-04 10:00:00|2236.8|2236.5|2236.8|2236.5|2237.3|2237|2236.8|2236.5|17
1633341610000|2021-10-04 10:00:10|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.7|2236.4|7
1633341620000|2021-10-04 10:00:20|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|1
1633341630000|2021-10-04 10:00:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|3
1633341640000|2021-10-04 10:00:40|2237.5|2237.2|2237.8|2237.5|2238|2237.7|2237.4|2237.1|9
1633341650000|2021-10-04 10:00:50|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|0
1633341660000|2021-10-04 10:01:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|0
1633341670000|2021-10-04 10:01:10|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|0
1633341680000|2021-10-04 10:01:20|2237.2|2236.9|2237|2236.7|2237.4|2237.1|2237|2236.7|1
1633341690000|2021-10-04 10:01:30|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|2
1633341700000|2021-10-04 10:01:40|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|10
1633341710000|2021-10-04 10:01:50|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.7|2237.4|0
1633341720000|2021-10-04 10:02:00|2238|2237.7|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|2
1633341730000|2021-10-04 10:02:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1633341740000|2021-10-04 10:02:20|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|2
1633341750000|2021-10-04 10:02:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|6
1633341760000|2021-10-04 10:02:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.7|2237.4|5
1633341770000|2021-10-04 10:02:50|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|5
1633341780000|2021-10-04 10:03:00|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|1
1633341790000|2021-10-04 10:03:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|1
1633341800000|2021-10-04 10:03:20|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|3
1633341810000|2021-10-04 10:03:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|5
1633341820000|2021-10-04 10:03:40|2237.3|2237|2237.9|2237.6|2237.9|2237.6|2237.3|2237|1
1633341830000|2021-10-04 10:03:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|0
1633341840000|2021-10-04 10:04:00|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2237.7|2237.4|5
1633341850000|2021-10-04 10:04:10|2238.3|2238|2238.6|2238.3|2238.8|2238.5|2238.3|2238|4
1633341860000|2021-10-04 10:04:20|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.7|2238.4|6
1633341870000|2021-10-04 10:04:30|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|1
1633341880000|2021-10-04 10:04:40|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|1
1633341890000|2021-10-04 10:04:50|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|5
1633341900000|2021-10-04 10:05:00|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.7|2237.4|3
1633341910000|2021-10-04 10:05:10|2237.8|2237.5|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|8
1633341920000|2021-10-04 10:05:20|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.6|2237.3|7
1633341930000|2021-10-04 10:05:30|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1633341940000|2021-10-04 10:05:40|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|2
1633341950000|2021-10-04 10:05:50|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|1
1633341960000|2021-10-04 10:06:00|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|2
1633341970000|2021-10-04 10:06:10|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|1
1633341980000|2021-10-04 10:06:20|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1633341990000|2021-10-04 10:06:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|0
1633342000000|2021-10-04 10:06:40|2237.3|2237|2237.3|2237|2237.3|2237|2237|2236.7|8
1633342010000|2021-10-04 10:06:50|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1633342020000|2021-10-04 10:07:00|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|3
1633342030000|2021-10-04 10:07:10|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|0
1633342040000|2021-10-04 10:07:20|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|2
1633342050000|2021-10-04 10:07:30|2237.7|2237.4|2237.6|2237.3|2238|2237.7|2237.6|2237.3|9
1633342060000|2021-10-04 10:07:40|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|0
1633342070000|2021-10-04 10:07:50|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1633342090000|2021-10-04 10:08:10|2238|2237.7|2238.2|2237.9|2238.3|2238|2238|2237.7|4
1633342100000|2021-10-04 10:08:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1633342110000|2021-10-04 10:08:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|3
1633342120000|2021-10-04 10:08:40|2238.3|2238|2238.7|2238.4|2238.8|2238.5|2238.3|2238|8
1633342130000|2021-10-04 10:08:50|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.7|2238.4|2
1633342140000|2021-10-04 10:09:00|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.9|2238.6|11
1633342150000|2021-10-04 10:09:10|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1633342160000|2021-10-04 10:09:20|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239|2238.7|5
1633342170000|2021-10-04 10:09:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1633342180000|2021-10-04 10:09:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1633342190000|2021-10-04 10:09:50|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|1
1633342200000|2021-10-04 10:10:00|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|2
1633342210000|2021-10-04 10:10:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1633342220000|2021-10-04 10:10:20|2239.5|2239.2|2239.7|2239.4|2240|2239.7|2239.5|2239.2|15
1633342230000|2021-10-04 10:10:30|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.8|2238.5|15
1633342240000|2021-10-04 10:10:40|2238.7|2238.4|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|4
1633342250000|2021-10-04 10:10:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|0
1633342260000|2021-10-04 10:11:00|2239|2238.7|2239.4|2239.1|2239.5|2239.2|2238.9|2238.6|1
1633342270000|2021-10-04 10:11:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1633342280000|2021-10-04 10:11:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|1
1633342290000|2021-10-04 10:11:30|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2238.8|2238.5|1
1633342300000|2021-10-04 10:11:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.8|2238.5|3
1633342310000|2021-10-04 10:11:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|0
1633342320000|2021-10-04 10:12:00|2239|2238.7|2239.3|2239|2239.4|2239.1|2239|2238.7|2
1633342330000|2021-10-04 10:12:10|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|0
1633342340000|2021-10-04 10:12:20|2239.2|2238.9|2239.7|2239.4|2239.8|2239.5|2239.2|2238.9|2
1633342350000|2021-10-04 10:12:30|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|4
1633342360000|2021-10-04 10:12:40|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1633342370000|2021-10-04 10:12:50|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|4
1633342380000|2021-10-04 10:13:00|2239.6|2239.3|2239.8|2239.5|2240|2239.7|2239.5|2239.2|12
1633342390000|2021-10-04 10:13:10|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|6
1633342400000|2021-10-04 10:13:20|2239.4|2239.1|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|8
1633342410000|2021-10-04 10:13:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1633342420000|2021-10-04 10:13:40|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|5
1633342430000|2021-10-04 10:13:50|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.2|2237.9|4
1633342440000|2021-10-04 10:14:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|4
1633342450000|2021-10-04 10:14:10|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|0
1633342460000|2021-10-04 10:14:20|2238.7|2238.4|2238.8|2238.5|2239|2238.7|2238.7|2238.4|1
1633342470000|2021-10-04 10:14:30|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1633342480000|2021-10-04 10:14:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1633342490000|2021-10-04 10:14:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1633342500000|2021-10-04 10:15:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1633342510000|2021-10-04 10:15:10|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2239|2238.7|1
1633342530000|2021-10-04 10:15:30|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|17
1633342540000|2021-10-04 10:15:40|2239.6|2239.3|2239.3|2239|2239.9|2239.6|2239.3|2239|8
1633342550000|2021-10-04 10:15:50|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|1
1633342560000|2021-10-04 10:16:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|3
1633342570000|2021-10-04 10:16:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1633342580000|2021-10-04 10:16:20|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.8|2238.5|0
1633342590000|2021-10-04 10:16:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|0
1633342600000|2021-10-04 10:16:40|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.2|2237.9|2
1633342610000|2021-10-04 10:16:50|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|0
1633342620000|2021-10-04 10:17:00|2238.3|2238|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|5
1633342630000|2021-10-04 10:17:10|2238.2|2237.9|2237.5|2237.2|2238.2|2237.9|2237.5|2237.2|3
1633342640000|2021-10-04 10:17:20|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|12
1633342650000|2021-10-04 10:17:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237|2236.7|3
1633342660000|2021-10-04 10:17:40|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1633342670000|2021-10-04 10:17:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|6
1633342680000|2021-10-04 10:18:00|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|6
1633342690000|2021-10-04 10:18:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1633342700000|2021-10-04 10:18:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|4
1633342710000|2021-10-04 10:18:30|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|2
1633342720000|2021-10-04 10:18:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|1
1633342730000|2021-10-04 10:18:50|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|1
1633342740000|2021-10-04 10:19:00|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|4
1633342750000|2021-10-04 10:19:10|2237.2|2236.9|2237|2236.7|2237.3|2237|2237|2236.7|1
1633342760000|2021-10-04 10:19:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|1
1633342770000|2021-10-04 10:19:30|2236.9|2236.6|2236.4|2236.1|2237|2236.7|2236.4|2236.1|17
1633342780000|2021-10-04 10:19:40|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|4
1633342790000|2021-10-04 10:19:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|6
1633342800000|2021-10-04 10:20:00|2236.6|2236.3|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|10
1633342810000|2021-10-04 10:20:10|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|4
1633342820000|2021-10-04 10:20:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.8|2235.5|25
1633342830000|2021-10-04 10:20:30|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2236.2|2235.9|13
1633342840000|2021-10-04 10:20:40|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.8|2235.5|5
1633342850000|2021-10-04 10:20:50|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|11
1633342860000|2021-10-04 10:21:00|2235.7|2235.4|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|27
1633342870000|2021-10-04 10:21:10|2236|2235.7|2236.3|2236|2236.4|2236.1|2236|2235.7|6
1633342880000|2021-10-04 10:21:20|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|4
1633342890000|2021-10-04 10:21:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|4
1633342900000|2021-10-04 10:21:40|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|0
1633342910000|2021-10-04 10:21:50|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|0
1633342920000|2021-10-04 10:22:00|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.9|2235.6|13
1633342930000|2021-10-04 10:22:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|6
1633342940000|2021-10-04 10:22:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|3
1633342950000|2021-10-04 10:22:30|2236|2235.7|2236|2235.7|2236.2|2235.9|2235.9|2235.6|3
1633342960000|2021-10-04 10:22:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1633342970000|2021-10-04 10:22:50|2236|2235.7|2235.2|2234.9|2236.1|2235.8|2235|2234.7|16
1633342980000|2021-10-04 10:23:00|2235.3|2235|2235|2234.7|2235.3|2235|2234.9|2234.6|14
1633342990000|2021-10-04 10:23:10|2235.1|2234.8|2235.8|2235.5|2235.8|2235.5|2235|2234.7|28
1633343000000|2021-10-04 10:23:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|12
1633343010000|2021-10-04 10:23:30|2236|2235.7|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|12
1633343020000|2021-10-04 10:23:40|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.7|2235.4|1
1633343030000|2021-10-04 10:23:50|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|1
1633343040000|2021-10-04 10:24:00|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|2
1633343050000|2021-10-04 10:24:10|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|0
1633343060000|2021-10-04 10:24:20|2236|2235.7|2236.2|2235.9|2236.3|2236|2235.9|2235.6|2
1633343070000|2021-10-04 10:24:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.9|2235.6|1
1633343080000|2021-10-04 10:24:40|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.5|2235.2|3
1633343090000|2021-10-04 10:24:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|1
1633343100000|2021-10-04 10:25:00|2235.2|2234.9|2234.9|2234.6|2235.3|2235|2234.5|2234.2|13
1633343110000|2021-10-04 10:25:10|2235|2234.7|2235|2234.7|2235|2234.7|2234.8|2234.5|4
1633343120000|2021-10-04 10:25:20|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|2
1633343130000|2021-10-04 10:25:30|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.3|2235|1
1633343140000|2021-10-04 10:25:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1633343150000|2021-10-04 10:25:50|2235.7|2235.4|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|0
1633343160000|2021-10-04 10:26:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|0
1633343170000|2021-10-04 10:26:10|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235|2234.7|3
1633343180000|2021-10-04 10:26:20|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|0
1633343190000|2021-10-04 10:26:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1633343200000|2021-10-04 10:26:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|0
1633343210000|2021-10-04 10:26:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1633343220000|2021-10-04 10:27:00|2235.5|2235.2|2236|2235.7|2236.1|2235.8|2235.5|2235.2|0
1633343230000|2021-10-04 10:27:10|2235.9|2235.6|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|0
1633343240000|2021-10-04 10:27:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1633343250000|2021-10-04 10:27:30|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|0
1633343260000|2021-10-04 10:27:40|2236.2|2235.9|2236.8|2236.5|2236.9|2236.6|2236|2235.7|23
1633343270000|2021-10-04 10:27:50|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|3
1633343280000|2021-10-04 10:28:00|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.6|2236.3|2
1633343290000|2021-10-04 10:28:10|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.3|2236|8
1633343300000|2021-10-04 10:28:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|5
1633343310000|2021-10-04 10:28:30|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|1
1633343320000|2021-10-04 10:28:40|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|0
1633343330000|2021-10-04 10:28:50|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|1
1633343340000|2021-10-04 10:29:00|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|4
1633343350000|2021-10-04 10:29:10|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.7|2236.4|6
1633343360000|2021-10-04 10:29:20|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1633343370000|2021-10-04 10:29:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1633343380000|2021-10-04 10:29:40|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|10
1633343390000|2021-10-04 10:29:50|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1633343400000|2021-10-04 10:30:00|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.9|2236.6|5
1633343410000|2021-10-04 10:30:10|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1633343420000|2021-10-04 10:30:20|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|3
1633343430000|2021-10-04 10:30:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|2
1633343440000|2021-10-04 10:30:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|4
1633343450000|2021-10-04 10:30:50|2236.7|2236.4|2237.2|2236.9|2237.3|2237|2236.7|2236.4|2
1633343460000|2021-10-04 10:31:00|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|7
1633343470000|2021-10-04 10:31:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1633343480000|2021-10-04 10:31:20|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1633343490000|2021-10-04 10:31:30|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|0
1633343500000|2021-10-04 10:31:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|3
1633343510000|2021-10-04 10:31:50|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|1
1633343520000|2021-10-04 10:32:00|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1633343530000|2021-10-04 10:32:10|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|0
1633343540000|2021-10-04 10:32:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1633343550000|2021-10-04 10:32:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|2
1633343560000|2021-10-04 10:32:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1633343570000|2021-10-04 10:32:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1633343580000|2021-10-04 10:33:00|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1633343590000|2021-10-04 10:33:10|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1633343600000|2021-10-04 10:33:20|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|2
1633343610000|2021-10-04 10:33:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|4
1633343620000|2021-10-04 10:33:40|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1633343630000|2021-10-04 10:33:50|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|3
1633343640000|2021-10-04 10:34:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1633343650000|2021-10-04 10:34:10|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|3
1633343660000|2021-10-04 10:34:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1633343670000|2021-10-04 10:34:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|1
1633343680000|2021-10-04 10:34:40|2237.5|2237.2|2237.1|2236.8|2237.6|2237.3|2237|2236.7|3
1633343690000|2021-10-04 10:34:50|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|2
1633343700000|2021-10-04 10:35:00|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|6
1633343710000|2021-10-04 10:35:10|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|2
1633343720000|2021-10-04 10:35:20|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|15
1633343730000|2021-10-04 10:35:30|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|2
1633343740000|2021-10-04 10:35:40|2236.9|2236.6|2237|2236.7|2237.2|2236.9|2236.8|2236.5|9
1633343750000|2021-10-04 10:35:50|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|0
1633343760000|2021-10-04 10:36:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|0
1633343770000|2021-10-04 10:36:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1633343780000|2021-10-04 10:36:20|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|3
1633343790000|2021-10-04 10:36:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|0
1633343800000|2021-10-04 10:36:40|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|4
1633343810000|2021-10-04 10:36:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1633343820000|2021-10-04 10:37:00|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2236.1|2235.8|8
1633343830000|2021-10-04 10:37:10|2236|2235.7|2236.3|2236|2236.3|2236|2235.9|2235.6|7
1633343840000|2021-10-04 10:37:20|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|2
1633343850000|2021-10-04 10:37:30|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|2
1633343860000|2021-10-04 10:37:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1633343870000|2021-10-04 10:37:50|2236.3|2236|2235.5|2235.2|2236.3|2236|2235.5|2235.2|7
1633343880000|2021-10-04 10:38:00|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|5
1633343890000|2021-10-04 10:38:10|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|6
1633343900000|2021-10-04 10:38:20|2235.7|2235.4|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|3
1633343910000|2021-10-04 10:38:30|2235.7|2235.4|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|7
1633343920000|2021-10-04 10:38:40|2235.7|2235.4|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|1
1633343930000|2021-10-04 10:38:50|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|1
1633343940000|2021-10-04 10:39:00|2236.1|2235.8|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|3
1633343950000|2021-10-04 10:39:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|0
1633343960000|2021-10-04 10:39:20|2236|2235.7|2236|2235.7|2236.2|2235.9|2236|2235.7|0
1633343970000|2021-10-04 10:39:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|1
1633343980000|2021-10-04 10:39:40|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1633343990000|2021-10-04 10:39:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1633344000000|2021-10-04 10:40:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|0
1633344010000|2021-10-04 10:40:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1633344020000|2021-10-04 10:40:20|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.3|2235|4
1633344030000|2021-10-04 10:40:30|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235|2234.7|12
1633344040000|2021-10-04 10:40:40|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|11
1633344050000|2021-10-04 10:40:50|2235.2|2234.9|2235|2234.7|2235.4|2235.1|2235|2234.7|2
1633344060000|2021-10-04 10:41:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|5
1633344070000|2021-10-04 10:41:10|2235.2|2234.9|2234.7|2234.4|2235.3|2235|2234.6|2234.3|15
1633344080000|2021-10-04 10:41:20|2234.5|2234.2|2233.6|2233.3|2234.5|2234.2|2233.5|2233.2|24
1633344090000|2021-10-04 10:41:30|2233.7|2233.4|2234|2233.7|2234.3|2234|2233.6|2233.3|12
1633344100000|2021-10-04 10:41:40|2234.1|2233.8|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|5
1633344110000|2021-10-04 10:41:50|2234.3|2234|2234.7|2234.4|2234.8|2234.5|2234.2|2233.9|0
1633344120000|2021-10-04 10:42:00|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.4|2234.1|7
1633344130000|2021-10-04 10:42:10|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.2|2233.9|7
1633344140000|2021-10-04 10:42:20|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|1
1633344150000|2021-10-04 10:42:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1633344160000|2021-10-04 10:42:40|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|0
1633344170000|2021-10-04 10:42:50|2234.7|2234.4|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|2
1633344180000|2021-10-04 10:43:00|2234.7|2234.4|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|0
1633344190000|2021-10-04 10:43:10|2235|2234.7|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|3
1633344200000|2021-10-04 10:43:20|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|2
1633344210000|2021-10-04 10:43:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|1
1633344220000|2021-10-04 10:43:40|2234.8|2234.5|2234.4|2234.1|2235|2234.7|2234.4|2234.1|28
1633344230000|2021-10-04 10:43:50|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|36
1633344240000|2021-10-04 10:44:00|2234.6|2234.3|2234.6|2234.3|2235|2234.7|2234.6|2234.3|18
1633344250000|2021-10-04 10:44:10|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|2
1633344260000|2021-10-04 10:44:20|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|1
1633344270000|2021-10-04 10:44:30|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|2
1633344280000|2021-10-04 10:44:40|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|2
1633344290000|2021-10-04 10:44:50|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|2
1633344300000|2021-10-04 10:45:00|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|13
1633344310000|2021-10-04 10:45:10|2233.5|2233.2|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|5
1633344320000|2021-10-04 10:45:20|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|3
1633344330000|2021-10-04 10:45:30|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2232.7|2232.4|8
1633344340000|2021-10-04 10:45:40|2233.3|2233|2234.1|2233.8|2234.1|2233.8|2233.3|2233|3
1633344350000|2021-10-04 10:45:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|4
1633344360000|2021-10-04 10:46:00|2233.6|2233.3|2234.4|2234.1|2234.4|2234.1|2233.5|2233.2|1
1633344370000|2021-10-04 10:46:10|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|3
1633344380000|2021-10-04 10:46:20|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1633344390000|2021-10-04 10:46:30|2234.7|2234.4|2234.2|2233.9|2234.7|2234.4|2234|2233.7|2
1633344400000|2021-10-04 10:46:40|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234|2233.7|1
1633344410000|2021-10-04 10:46:50|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|1
1633344420000|2021-10-04 10:47:00|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|0
1633344430000|2021-10-04 10:47:10|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.2|2233.9|1
1633344440000|2021-10-04 10:47:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1633344450000|2021-10-04 10:47:30|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|0
1633344460000|2021-10-04 10:47:40|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|0
1633344470000|2021-10-04 10:47:50|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.3|2234|0
1633344480000|2021-10-04 10:48:00|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|0
1633344490000|2021-10-04 10:48:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|0
1633344500000|2021-10-04 10:48:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|0
1633344510000|2021-10-04 10:48:30|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|5
1633344520000|2021-10-04 10:48:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|0
1633344540000|2021-10-04 10:49:00|2235.3|2235|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|6
1633344550000|2021-10-04 10:49:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|3
1633344560000|2021-10-04 10:49:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235|2234.7|0
1633344570000|2021-10-04 10:49:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1633344580000|2021-10-04 10:49:40|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|3
1633344590000|2021-10-04 10:49:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|2
1633344600000|2021-10-04 10:50:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|7
1633344610000|2021-10-04 10:50:10|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.8|2234.5|2
1633344620000|2021-10-04 10:50:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1633344630000|2021-10-04 10:50:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|1
1633344640000|2021-10-04 10:50:40|2235|2234.7|2235|2234.7|2235.5|2235.2|2235|2234.7|3
1633344650000|2021-10-04 10:50:50|2235.1|2234.8|2235.3|2235|2235.5|2235.2|2235|2234.7|1
1633344660000|2021-10-04 10:51:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1633344670000|2021-10-04 10:51:10|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|0
1633344680000|2021-10-04 10:51:20|2234.9|2234.6|2234.1|2233.8|2234.9|2234.6|2234.1|2233.8|31
1633344690000|2021-10-04 10:51:30|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|7
1633344700000|2021-10-04 10:51:40|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.5|2234.2|0
1633344710000|2021-10-04 10:51:50|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|0
1633344720000|2021-10-04 10:52:00|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|0
1633344730000|2021-10-04 10:52:10|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|0
1633344740000|2021-10-04 10:52:20|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|0
1633344750000|2021-10-04 10:52:30|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|0
1633344760000|2021-10-04 10:52:40|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.7|2235.4|2
1633344770000|2021-10-04 10:52:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|3
1633344780000|2021-10-04 10:53:00|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|2
1633344790000|2021-10-04 10:53:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|0
1633344800000|2021-10-04 10:53:20|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|2
1633344810000|2021-10-04 10:53:30|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|0
1633344820000|2021-10-04 10:53:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|1
1633344830000|2021-10-04 10:53:50|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|5
1633344840000|2021-10-04 10:54:00|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|10
1633344850000|2021-10-04 10:54:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1633344860000|2021-10-04 10:54:20|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|4
1633344870000|2021-10-04 10:54:30|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|1
1633344880000|2021-10-04 10:54:40|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|0
1633344890000|2021-10-04 10:54:50|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|3
1633344900000|2021-10-04 10:55:00|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.3|2236|2
1633344910000|2021-10-04 10:55:10|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|5
1633344920000|2021-10-04 10:55:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|4
1633344930000|2021-10-04 10:55:30|2237|2236.7|2237.6|2237.3|2237.7|2237.4|2237|2236.7|2
1633344940000|2021-10-04 10:55:40|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|4
1633344950000|2021-10-04 10:55:50|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|4
1633344960000|2021-10-04 10:56:00|2237.4|2237.1|2237.3|2237|2237.6|2237.3|2237.3|2237|2
1633344970000|2021-10-04 10:56:10|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|2
1633344980000|2021-10-04 10:56:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|2
1633344990000|2021-10-04 10:56:30|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|5
1633345000000|2021-10-04 10:56:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1633345010000|2021-10-04 10:56:50|2237.7|2237.4|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|33
1633345020000|2021-10-04 10:57:00|2237.7|2237.4|2237.1|2236.8|2237.9|2237.6|2237.1|2236.8|7
1633345030000|2021-10-04 10:57:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237|2236.7|1
1633345040000|2021-10-04 10:57:20|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|0
1633345060000|2021-10-04 10:57:40|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|0
1633345070000|2021-10-04 10:57:50|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.8|2237.5|1
1633345080000|2021-10-04 10:58:00|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|5
1633345090000|2021-10-04 10:58:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|2
1633345100000|2021-10-04 10:58:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|0
1633345110000|2021-10-04 10:58:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|3
1633345120000|2021-10-04 10:58:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|3
1633345130000|2021-10-04 10:58:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|3
1633345140000|2021-10-04 10:59:00|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|4
1633345150000|2021-10-04 10:59:10|2238.4|2238.1|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|5
1633345160000|2021-10-04 10:59:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1633345170000|2021-10-04 10:59:30|2238|2237.7|2238|2237.7|2238|2237.7|2237.7|2237.4|2
1633345180000|2021-10-04 10:59:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|3
1633345190000|2021-10-04 10:59:50|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|0
1633345200000|2021-10-04 11:00:00|2237.7|2237.4|2238.1|2237.8|2238.3|2238|2237.7|2237.4|19
1633345210000|2021-10-04 11:00:10|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|0
1633345220000|2021-10-04 11:00:20|2238|2237.7|2238.3|2238|2238.5|2238.2|2238|2237.7|0
1633345230000|2021-10-04 11:00:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|4
1633345240000|2021-10-04 11:00:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1633345250000|2021-10-04 11:00:50|2238.2|2237.9|2238|2237.7|2238.3|2238|2238|2237.7|4
1633345260000|2021-10-04 11:01:00|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.8|2237.5|1
1633345270000|2021-10-04 11:01:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|4
1633345280000|2021-10-04 11:01:20|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|0
1633345290000|2021-10-04 11:01:30|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.5|2237.2|2
1633345300000|2021-10-04 11:01:40|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237.5|2237.2|102
1633345310000|2021-10-04 11:01:50|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|10
1633345320000|2021-10-04 11:02:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|2
1633345330000|2021-10-04 11:02:10|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.3|2237|3
1633345340000|2021-10-04 11:02:20|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|10
1633345350000|2021-10-04 11:02:30|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|1
1633345360000|2021-10-04 11:02:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1633345370000|2021-10-04 11:02:50|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|4
1633345380000|2021-10-04 11:03:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.7|2236.4|0
1633345390000|2021-10-04 11:03:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|2
1633345400000|2021-10-04 11:03:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|6
1633345410000|2021-10-04 11:03:30|2236.5|2236.2|2236.9|2236.6|2237|2236.7|2236.5|2236.2|2
1633345420000|2021-10-04 11:03:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1633345430000|2021-10-04 11:03:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|3
1633345440000|2021-10-04 11:04:00|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|2
1633345450000|2021-10-04 11:04:10|2237|2236.7|2236.3|2236|2237|2236.7|2236.3|2236|6
1633345460000|2021-10-04 11:04:20|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.9|2235.6|8
1633345470000|2021-10-04 11:04:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|4
1633345480000|2021-10-04 11:04:40|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.3|2235|12
1633345490000|2021-10-04 11:04:50|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|2
1633345500000|2021-10-04 11:05:00|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.2|2234.9|2
1633345510000|2021-10-04 11:05:10|2235.2|2234.9|2235.7|2235.4|2235.9|2235.6|2235.2|2234.9|9
1633345520000|2021-10-04 11:05:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.3|2235|5
1633345530000|2021-10-04 11:05:30|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|6
1633345540000|2021-10-04 11:05:40|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|5
1633345550000|2021-10-04 11:05:50|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1633345560000|2021-10-04 11:06:00|2235.3|2235|2235.3|2235|2235.3|2235|2235|2234.7|5
1633345570000|2021-10-04 11:06:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1633345580000|2021-10-04 11:06:20|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|1
1633345590000|2021-10-04 11:06:30|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|2
1633345600000|2021-10-04 11:06:40|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|9
1633345610000|2021-10-04 11:06:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|7
1633345620000|2021-10-04 11:07:00|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.3|2235|1
1633345630000|2021-10-04 11:07:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|2
1633345640000|2021-10-04 11:07:20|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|5
1633345650000|2021-10-04 11:07:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1633345660000|2021-10-04 11:07:40|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|1
1633345670000|2021-10-04 11:07:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1633345680000|2021-10-04 11:08:00|2235.7|2235.4|2234.7|2234.4|2235.7|2235.4|2234.7|2234.4|8
1633345690000|2021-10-04 11:08:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|7
1633345700000|2021-10-04 11:08:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1633345710000|2021-10-04 11:08:30|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|1
1633345720000|2021-10-04 11:08:40|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.3|2234|4
1633345730000|2021-10-04 11:08:50|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|1
1633345740000|2021-10-04 11:09:00|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.6|2234.3|2
1633345750000|2021-10-04 11:09:10|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|3
1633345760000|2021-10-04 11:09:20|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|1
1633345770000|2021-10-04 11:09:30|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235|2234.7|9
1633345780000|2021-10-04 11:09:40|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|0
1633345790000|2021-10-04 11:09:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1633345800000|2021-10-04 11:10:00|2235.5|2235.2|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|2
1633345810000|2021-10-04 11:10:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|1
1633345820000|2021-10-04 11:10:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1633345830000|2021-10-04 11:10:30|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|0
1633345840000|2021-10-04 11:10:40|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|0
1633345850000|2021-10-04 11:10:50|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|0
1633345860000|2021-10-04 11:11:00|2235.4|2235.1|2235.7|2235.4|2235.9|2235.6|2235.4|2235.1|0
1633345870000|2021-10-04 11:11:10|2235.6|2235.3|2235.2|2234.9|2236|2235.7|2235.2|2234.9|8
1633345880000|2021-10-04 11:11:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235|2234.7|0
1633345890000|2021-10-04 11:11:30|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.7|2234.4|1
1633345900000|2021-10-04 11:11:40|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235|2234.7|1
1633345910000|2021-10-04 11:11:50|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|1
1633345920000|2021-10-04 11:12:00|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|15
1633345930000|2021-10-04 11:12:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|2
1633345940000|2021-10-04 11:12:20|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.5|2234.2|2
1633345950000|2021-10-04 11:12:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1633345960000|2021-10-04 11:12:40|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|3
1633345970000|2021-10-04 11:12:50|2234.6|2234.3|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|0
1633345980000|2021-10-04 11:13:00|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|8
1633345990000|2021-10-04 11:13:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|15
1633346000000|2021-10-04 11:13:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|3
1633346010000|2021-10-04 11:13:30|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234|2233.7|3
1633346020000|2021-10-04 11:13:40|2233.9|2233.6|2233.2|2232.9|2234|2233.7|2233.2|2232.9|20
1633346030000|2021-10-04 11:13:50|2233.3|2233|2232.6|2232.3|2233.7|2233.4|2232.4|2232.1|41
1633346040000|2021-10-04 11:14:00|2232.8|2232.5|2233.6|2233.3|2233.6|2233.3|2232.7|2232.4|12
1633346050000|2021-10-04 11:14:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.3|2233|5
1633346060000|2021-10-04 11:14:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|0
1633346070000|2021-10-04 11:14:30|2233.6|2233.3|2233.3|2233|2233.7|2233.4|2233.3|2233|1
1633346080000|2021-10-04 11:14:40|2233.1|2232.8|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|6
1633346090000|2021-10-04 11:14:50|2232.5|2232.2|2232.8|2232.5|2233.1|2232.8|2232.2|2231.9|66
1633346100000|2021-10-04 11:15:00|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|6
1633346110000|2021-10-04 11:15:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.6|2232.3|2
1633346120000|2021-10-04 11:15:20|2232.8|2232.5|2233.7|2233.4|2233.7|2233.4|2232.8|2232.5|6
1633346130000|2021-10-04 11:15:30|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1633346140000|2021-10-04 11:15:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|5
1633346150000|2021-10-04 11:15:50|2233.7|2233.4|2234.1|2233.8|2234.3|2234|2233.7|2233.4|6
1633346160000|2021-10-04 11:16:00|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|0
1633346170000|2021-10-04 11:16:10|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|1
1633346180000|2021-10-04 11:16:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|2
1633346190000|2021-10-04 11:16:30|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.7|2233.4|6
1633346200000|2021-10-04 11:16:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|1
1633346210000|2021-10-04 11:16:50|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|24
1633346220000|2021-10-04 11:17:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2232.9|2232.6|10
1633346230000|2021-10-04 11:17:10|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233|2232.7|3
1633346240000|2021-10-04 11:17:20|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233|2232.7|4
1633346250000|2021-10-04 11:17:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|25
1633346260000|2021-10-04 11:17:40|2232.9|2232.6|2233.2|2232.9|2233.3|2233|2232.8|2232.5|15
1633346270000|2021-10-04 11:17:50|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|0
1633346280000|2021-10-04 11:18:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|2
1633346290000|2021-10-04 11:18:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|2
1633346300000|2021-10-04 11:18:20|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|1
1633346310000|2021-10-04 11:18:30|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.6|2232.3|2
1633346320000|2021-10-04 11:18:40|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.5|2232.2|2
1633346330000|2021-10-04 11:18:50|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|1
1633346340000|2021-10-04 11:19:00|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2232.9|2232.6|11
1633346350000|2021-10-04 11:19:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|1
1633346360000|2021-10-04 11:19:20|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|9
1633346370000|2021-10-04 11:19:30|2233.2|2232.9|2233.3|2233|2233.6|2233.3|2233.2|2232.9|5
1633346380000|2021-10-04 11:19:40|2233.2|2232.9|2232.8|2232.5|2233.5|2233.2|2232.7|2232.4|48
1633346390000|2021-10-04 11:19:50|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|8
1633346400000|2021-10-04 11:20:00|2233.3|2233|2233.3|2233|2233.4|2233.1|2232.8|2232.5|30
1633346410000|2021-10-04 11:20:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|5
1633346420000|2021-10-04 11:20:20|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.3|2233|8
1633346430000|2021-10-04 11:20:30|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|1
1633346440000|2021-10-04 11:20:40|2233.8|2233.5|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|11
1633346450000|2021-10-04 11:20:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.3|2233|4
1633346460000|2021-10-04 11:21:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|9
1633346470000|2021-10-04 11:21:10|2233.6|2233.3|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|2
1633346480000|2021-10-04 11:21:20|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|20
1633346490000|2021-10-04 11:21:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1633346500000|2021-10-04 11:21:40|2233.9|2233.6|2233.2|2232.9|2233.9|2233.6|2233.2|2232.9|6
1633346510000|2021-10-04 11:21:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|3
1633346520000|2021-10-04 11:22:00|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|3
1633346530000|2021-10-04 11:22:10|2233.1|2232.8|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|12
1633346540000|2021-10-04 11:22:20|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|1
1633346550000|2021-10-04 11:22:30|2233.7|2233.4|2234.3|2234|2234.4|2234.1|2233.6|2233.3|2
1633346560000|2021-10-04 11:22:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|0
1633346570000|2021-10-04 11:22:50|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|1
1633346580000|2021-10-04 11:23:00|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|1
1633346590000|2021-10-04 11:23:10|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.6|2233.3|2
1633346600000|2021-10-04 11:23:20|2233.6|2233.3|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|3
1633346610000|2021-10-04 11:23:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|8
1633346620000|2021-10-04 11:23:40|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|13
1633346630000|2021-10-04 11:23:50|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|4
1633346640000|2021-10-04 11:24:00|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|3
1633346650000|2021-10-04 11:24:10|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|0
1633346660000|2021-10-04 11:24:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|0
1633346670000|2021-10-04 11:24:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|2
1633346680000|2021-10-04 11:24:40|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|4
1633346690000|2021-10-04 11:24:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|9
1633346700000|2021-10-04 11:25:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|1
1633346710000|2021-10-04 11:25:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|5
1633346720000|2021-10-04 11:25:20|2234|2233.7|2234.3|2234|2234.3|2234|2233.8|2233.5|2
1633346730000|2021-10-04 11:25:30|2234.2|2233.9|2234.7|2234.4|2234.8|2234.5|2234.2|2233.9|9
1633346740000|2021-10-04 11:25:40|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.3|2234|4
1633346750000|2021-10-04 11:25:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.3|2234|1
1633346760000|2021-10-04 11:26:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|0
1633346770000|2021-10-04 11:26:10|2234.3|2234|2234.7|2234.4|2234.8|2234.5|2234.3|2234|4
1633346780000|2021-10-04 11:26:20|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1633346790000|2021-10-04 11:26:30|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|1
1633346800000|2021-10-04 11:26:40|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|1
1633346810000|2021-10-04 11:26:50|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|0
1633346820000|2021-10-04 11:27:00|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.3|2234|1
1633346830000|2021-10-04 11:27:10|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|0
1633346840000|2021-10-04 11:27:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1633346850000|2021-10-04 11:27:30|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|0
1633346860000|2021-10-04 11:27:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|6
1633346870000|2021-10-04 11:27:50|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234|2233.7|18
1633346880000|2021-10-04 11:28:00|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1633346890000|2021-10-04 11:28:10|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|3
1633346900000|2021-10-04 11:28:20|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|7
1633346910000|2021-10-04 11:28:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|0
1633346920000|2021-10-04 11:28:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|0
1633346940000|2021-10-04 11:29:00|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|4
1633346950000|2021-10-04 11:29:10|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1633346960000|2021-10-04 11:29:20|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|2
1633346970000|2021-10-04 11:29:30|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|2
1633346980000|2021-10-04 11:29:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1633347000000|2021-10-04 11:30:00|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|4
1633347010000|2021-10-04 11:30:10|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|2
1633347020000|2021-10-04 11:30:20|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|4
1633347030000|2021-10-04 11:30:30|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|11
1633347040000|2021-10-04 11:30:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|1
1633347050000|2021-10-04 11:30:50|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|11
1633347060000|2021-10-04 11:31:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|1
1633347070000|2021-10-04 11:31:10|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|2
1633347080000|2021-10-04 11:31:20|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|1
1633347090000|2021-10-04 11:31:30|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|1
1633347100000|2021-10-04 11:31:40|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|4
1633347110000|2021-10-04 11:31:50|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|2
1633347120000|2021-10-04 11:32:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|5
1633347130000|2021-10-04 11:32:10|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|0
1633347140000|2021-10-04 11:32:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1633347150000|2021-10-04 11:32:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|4
1633347160000|2021-10-04 11:32:40|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|0
1633347170000|2021-10-04 11:32:50|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|2
1633347180000|2021-10-04 11:33:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|2
1633347190000|2021-10-04 11:33:10|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|0
1633347200000|2021-10-04 11:33:20|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|1
1633347210000|2021-10-04 11:33:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1633347220000|2021-10-04 11:33:40|2234.2|2233.9|2234|2233.7|2234.3|2234|2233.9|2233.6|3
1633347230000|2021-10-04 11:33:50|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|4
1633347240000|2021-10-04 11:34:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|0
1633347250000|2021-10-04 11:34:10|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|8
1633347260000|2021-10-04 11:34:20|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|3
1633347270000|2021-10-04 11:34:30|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|0
1633347280000|2021-10-04 11:34:40|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|4
1633347290000|2021-10-04 11:34:50|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|3
1633347300000|2021-10-04 11:35:00|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|1
1633347310000|2021-10-04 11:35:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|1
1633347320000|2021-10-04 11:35:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|4
1633347330000|2021-10-04 11:35:30|2234.1|2233.8|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|2
1633347340000|2021-10-04 11:35:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1633347350000|2021-10-04 11:35:50|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|6
1633347360000|2021-10-04 11:36:00|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|1
1633347370000|2021-10-04 11:36:10|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|2
1633347380000|2021-10-04 11:36:20|2235|2234.7|2234.3|2234|2235|2234.7|2234.2|2233.9|2
1633347390000|2021-10-04 11:36:30|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234|2233.7|0
1633347400000|2021-10-04 11:36:40|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.3|2234|4
1633347410000|2021-10-04 11:36:50|2234.4|2234.1|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|0
1633347420000|2021-10-04 11:37:00|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|5
1633347430000|2021-10-04 11:37:10|2234.9|2234.6|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|1
1633347440000|2021-10-04 11:37:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|3
1633347450000|2021-10-04 11:37:30|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|4
1633347460000|2021-10-04 11:37:40|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|2
1633347470000|2021-10-04 11:37:50|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|1
1633347480000|2021-10-04 11:38:00|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234|2233.7|12
1633347490000|2021-10-04 11:38:10|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|7
1633347500000|2021-10-04 11:38:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1633347510000|2021-10-04 11:38:30|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.5|2234.2|3
1633347520000|2021-10-04 11:38:40|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|0
1633347530000|2021-10-04 11:38:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1633347540000|2021-10-04 11:39:00|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|10
1633347550000|2021-10-04 11:39:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|2
1633347560000|2021-10-04 11:39:20|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|16
1633347570000|2021-10-04 11:39:30|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|1
1633347580000|2021-10-04 11:39:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1633347590000|2021-10-04 11:39:50|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|4
1633347600000|2021-10-04 11:40:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|1
1633347610000|2021-10-04 11:40:10|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|3
1633347620000|2021-10-04 11:40:20|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|1
1633347630000|2021-10-04 11:40:30|2235.2|2234.9|2234.9|2234.6|2235.3|2235|2234.9|2234.6|6
1633347640000|2021-10-04 11:40:40|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|3
1633347650000|2021-10-04 11:40:50|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|3
1633347660000|2021-10-04 11:41:00|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|2
1633347670000|2021-10-04 11:41:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|0
1633347680000|2021-10-04 11:41:20|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|2
1633347690000|2021-10-04 11:41:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1633347700000|2021-10-04 11:41:40|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.3|2234|3
1633347710000|2021-10-04 11:41:50|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|3
1633347720000|2021-10-04 11:42:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1633347730000|2021-10-04 11:42:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|3
1633347740000|2021-10-04 11:42:20|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|6
1633347750000|2021-10-04 11:42:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|0
1633347760000|2021-10-04 11:42:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|8
1633347770000|2021-10-04 11:42:50|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|2
1633347780000|2021-10-04 11:43:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|3
1633347800000|2021-10-04 11:43:20|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|1
1633347810000|2021-10-04 11:43:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1633347820000|2021-10-04 11:43:40|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|9
1633347830000|2021-10-04 11:43:50|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|1
1633347840000|2021-10-04 11:44:00|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|1
1633347850000|2021-10-04 11:44:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|0
1633347860000|2021-10-04 11:44:20|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2232.8|2232.5|7
1633347870000|2021-10-04 11:44:30|2233.1|2232.8|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|8
1633347880000|2021-10-04 11:44:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1633347890000|2021-10-04 11:44:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1633347900000|2021-10-04 11:45:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|3
1633347910000|2021-10-04 11:45:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|1
1633347920000|2021-10-04 11:45:20|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|4
1633347930000|2021-10-04 11:45:30|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|3
1633347940000|2021-10-04 11:45:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1633347950000|2021-10-04 11:45:50|2233.1|2232.8|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|8
1633347960000|2021-10-04 11:46:00|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233.3|2233|3
1633347970000|2021-10-04 11:46:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|1
1633347980000|2021-10-04 11:46:20|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|2
1633347990000|2021-10-04 11:46:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|1
1633348000000|2021-10-04 11:46:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|1
1633348010000|2021-10-04 11:46:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.3|2233|3
1633348020000|2021-10-04 11:47:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|1
1633348030000|2021-10-04 11:47:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|3
1633348040000|2021-10-04 11:47:20|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|7
1633348050000|2021-10-04 11:47:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|10
1633348060000|2021-10-04 11:47:40|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|2
1633348070000|2021-10-04 11:47:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1633348080000|2021-10-04 11:48:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1633348090000|2021-10-04 11:48:10|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1633348100000|2021-10-04 11:48:20|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|0
1633348110000|2021-10-04 11:48:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1633348120000|2021-10-04 11:48:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1633348130000|2021-10-04 11:48:50|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|1
1633348140000|2021-10-04 11:49:00|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|14
1633348150000|2021-10-04 11:49:10|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|1
1633348160000|2021-10-04 11:49:20|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|2
1633348170000|2021-10-04 11:49:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1633348180000|2021-10-04 11:49:40|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2233|2232.7|4
1633348190000|2021-10-04 11:49:50|2232.7|2232.4|2232.2|2231.9|2232.8|2232.5|2232.1|2231.8|6
1633348200000|2021-10-04 11:50:00|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.4|2231.1|12
1633348210000|2021-10-04 11:50:10|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|4
1633348220000|2021-10-04 11:50:20|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|1
1633348230000|2021-10-04 11:50:30|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|4
1633348240000|2021-10-04 11:50:40|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|0
1633348250000|2021-10-04 11:50:50|2231.7|2231.4|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|3
1633348260000|2021-10-04 11:51:00|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|3
1633348270000|2021-10-04 11:51:10|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|0
1633348280000|2021-10-04 11:51:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|2
1633348290000|2021-10-04 11:51:30|2232.4|2232.1|2231.8|2231.5|2232.4|2232.1|2231.7|2231.4|10
1633348300000|2021-10-04 11:51:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1633348310000|2021-10-04 11:51:50|2231.7|2231.4|2231|2230.7|2231.8|2231.5|2230.8|2230.5|20
1633348320000|2021-10-04 11:52:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231.1|2230.8|7
1633348330000|2021-10-04 11:52:10|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|1
1633348340000|2021-10-04 11:52:20|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.3|2231|5
1633348350000|2021-10-04 11:52:30|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1633348360000|2021-10-04 11:52:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1633348370000|2021-10-04 11:52:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1633348380000|2021-10-04 11:53:00|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|3
1633348390000|2021-10-04 11:53:10|2231.6|2231.3|2231.3|2231|2231.9|2231.6|2231.3|2231|16
1633348400000|2021-10-04 11:53:20|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1633348410000|2021-10-04 11:53:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1633348420000|2021-10-04 11:53:40|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|3
1633348430000|2021-10-04 11:53:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|2
1633348440000|2021-10-04 11:54:00|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|7
1633348450000|2021-10-04 11:54:10|2231.1|2230.8|2231.8|2231.5|2231.8|2231.5|2231.1|2230.8|5
1633348460000|2021-10-04 11:54:20|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.1|2230.8|9
1633348470000|2021-10-04 11:54:30|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|2
1633348480000|2021-10-04 11:54:40|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|8
1633348490000|2021-10-04 11:54:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|4
1633348500000|2021-10-04 11:55:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|3
1633348510000|2021-10-04 11:55:10|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|2
1633348520000|2021-10-04 11:55:20|2231.5|2231.2|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|3
1633348530000|2021-10-04 11:55:30|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|4
1633348540000|2021-10-04 11:55:40|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.7|2231.4|6
1633348550000|2021-10-04 11:55:50|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|12
1633348560000|2021-10-04 11:56:00|2232.2|2231.9|2232|2231.7|2232.3|2232|2231.9|2231.6|6
1633348570000|2021-10-04 11:56:10|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|1
1633348580000|2021-10-04 11:56:20|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|2
1633348590000|2021-10-04 11:56:30|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|3
1633348600000|2021-10-04 11:56:40|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|3
1633348610000|2021-10-04 11:56:50|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|6
1633348620000|2021-10-04 11:57:00|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.9|2232.6|7
1633348630000|2021-10-04 11:57:10|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|8
1633348640000|2021-10-04 11:57:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.8|2232.5|4
1633348650000|2021-10-04 11:57:30|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|10
1633348660000|2021-10-04 11:57:40|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|2
1633348670000|2021-10-04 11:57:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|6
1633348680000|2021-10-04 11:58:00|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|5
1633348690000|2021-10-04 11:58:10|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233.1|2232.8|16
1633348700000|2021-10-04 11:58:20|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|9
1633348710000|2021-10-04 11:58:30|2233.5|2233.2|2232.8|2232.5|2233.5|2233.2|2232.7|2232.4|5
1633348720000|2021-10-04 11:58:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|3
1633348730000|2021-10-04 11:58:50|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1633348740000|2021-10-04 11:59:00|2232.7|2232.4|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|4
1633348750000|2021-10-04 11:59:10|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|7
1633348760000|2021-10-04 11:59:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|3
1633348770000|2021-10-04 11:59:30|||||||||1
1633348780000|2021-10-04 11:59:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|3
1633348790000|2021-10-04 11:59:50|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|3
1633348800000|2021-10-04 12:00:00|2232.7|2232.4|2232.9|2232.6|2233.1|2232.8|2232.5|2232.2|41
1633348810000|2021-10-04 12:00:10|2232.8|2232.5|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|7
1633348820000|2021-10-04 12:00:20|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|4
1633348830000|2021-10-04 12:00:30|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233|2232.7|6
1633348840000|2021-10-04 12:00:40|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.5|2233.2|7
1633348850000|2021-10-04 12:00:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|4
1633348860000|2021-10-04 12:01:00|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|26
1633348870000|2021-10-04 12:01:10|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|5
1633348880000|2021-10-04 12:01:20|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.3|2233|22
1633348890000|2021-10-04 12:01:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|9
1633348900000|2021-10-04 12:01:40|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|37
1633348910000|2021-10-04 12:01:50|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|22
1633348920000|2021-10-04 12:02:00|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|16
1633348930000|2021-10-04 12:02:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1633348940000|2021-10-04 12:02:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|9
1633348950000|2021-10-04 12:02:30|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|8
1633348960000|2021-10-04 12:02:40|2234.3|2234|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|9
1633348970000|2021-10-04 12:02:50|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|8
1633348980000|2021-10-04 12:03:00|2234|2233.7|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|7
1633348990000|2021-10-04 12:03:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|22
1633349000000|2021-10-04 12:03:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|5
1633349010000|2021-10-04 12:03:30|2233.4|2233.1|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|12
1633349020000|2021-10-04 12:03:40|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|12
1633349030000|2021-10-04 12:03:50|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.5|2233.2|1
1633349040000|2021-10-04 12:04:00|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|3
1633349050000|2021-10-04 12:04:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|13
1633349060000|2021-10-04 12:04:20|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|4
1633349070000|2021-10-04 12:04:30|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|6
1633349080000|2021-10-04 12:04:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|2
1633349090000|2021-10-04 12:04:50|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|2
1633349100000|2021-10-04 12:05:00|2233.4|2233.1|2234.3|2234|2234.4|2234.1|2233.4|2233.1|8
1633349110000|2021-10-04 12:05:10|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.3|2234|10
1633349120000|2021-10-04 12:05:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|9
1633349130000|2021-10-04 12:05:30|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235|2234.7|24
1633349140000|2021-10-04 12:05:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|12
1633349150000|2021-10-04 12:05:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|6
1633349160000|2021-10-04 12:06:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|2
1633349170000|2021-10-04 12:06:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1633349180000|2021-10-04 12:06:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235|2234.7|5
1633349190000|2021-10-04 12:06:30|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|1
1633349200000|2021-10-04 12:06:40|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|7
1633349210000|2021-10-04 12:06:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1633349220000|2021-10-04 12:07:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|2
1633349230000|2021-10-04 12:07:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1633349240000|2021-10-04 12:07:20|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236|2235.7|3
1633349250000|2021-10-04 12:07:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236|2235.7|1
1633349260000|2021-10-04 12:07:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1633349270000|2021-10-04 12:07:50|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1633349280000|2021-10-04 12:08:00|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|3
1633349290000|2021-10-04 12:08:10|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.3|2236|9
1633349300000|2021-10-04 12:08:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1633349310000|2021-10-04 12:08:30|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|5
1633349320000|2021-10-04 12:08:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236|2235.7|3
1633349330000|2021-10-04 12:08:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1633349340000|2021-10-04 12:09:00|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|3
1633349350000|2021-10-04 12:09:10|2236.1|2235.8|2235.9|2235.6|2236.3|2236|2235.9|2235.6|1
1633349360000|2021-10-04 12:09:20|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|8
1633349380000|2021-10-04 12:09:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|10
1633349390000|2021-10-04 12:09:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.9|2235.6|8
1633349400000|2021-10-04 12:10:00|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|0
1633349410000|2021-10-04 12:10:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|3
1633349420000|2021-10-04 12:10:20|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1633349430000|2021-10-04 12:10:30|2236.1|2235.8|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|0
1633349440000|2021-10-04 12:10:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1633349450000|2021-10-04 12:10:50|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|5
1633349460000|2021-10-04 12:11:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1633349470000|2021-10-04 12:11:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|3
1633349480000|2021-10-04 12:11:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|0
1633349490000|2021-10-04 12:11:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|5
1633349500000|2021-10-04 12:11:40|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|5
1633349510000|2021-10-04 12:11:50|2236.5|2236.2|2236.9|2236.6|2237|2236.7|2236.4|2236.1|27
1633349520000|2021-10-04 12:12:00|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.7|2236.4|5
1633349530000|2021-10-04 12:12:10|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.7|2236.4|10
1633349540000|2021-10-04 12:12:20|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|2
1633349550000|2021-10-04 12:12:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|10
1633349560000|2021-10-04 12:12:40|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|2
1633349570000|2021-10-04 12:12:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|0
1633349580000|2021-10-04 12:13:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|32
1633349590000|2021-10-04 12:13:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|9
1633349600000|2021-10-04 12:13:20|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|15
1633349610000|2021-10-04 12:13:30|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|10
1633349640000|2021-10-04 12:14:00|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|7
1633349650000|2021-10-04 12:14:10|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|1
1633349660000|2021-10-04 12:14:20|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|4
1633349670000|2021-10-04 12:14:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|27
1633349680000|2021-10-04 12:14:40|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1633349690000|2021-10-04 12:14:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|3
1633349700000|2021-10-04 12:15:00|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|3
1633349710000|2021-10-04 12:15:10|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|4
1633349720000|2021-10-04 12:15:20|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|10
1633349730000|2021-10-04 12:15:30|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|1
1633349740000|2021-10-04 12:15:40|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|5
1633349750000|2021-10-04 12:15:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|5
1633349760000|2021-10-04 12:16:00|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|25
1633349770000|2021-10-04 12:16:10|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|4
1633349780000|2021-10-04 12:16:20|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.7|2236.4|8
1633349790000|2021-10-04 12:16:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|1
1633349800000|2021-10-04 12:16:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.8|2236.5|2
1633349810000|2021-10-04 12:16:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|0
1633349820000|2021-10-04 12:17:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.7|2236.4|3
1633349830000|2021-10-04 12:17:10|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|5
1633349840000|2021-10-04 12:17:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|3
1633349850000|2021-10-04 12:17:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1633349860000|2021-10-04 12:17:40|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|2
1633349870000|2021-10-04 12:17:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|4
1633349880000|2021-10-04 12:18:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1633349890000|2021-10-04 12:18:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1633349900000|2021-10-04 12:18:20|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|4
1633349920000|2021-10-04 12:18:40|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|1
1633349930000|2021-10-04 12:18:50|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.2|2235.9|3
1633349940000|2021-10-04 12:19:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|0
1633349950000|2021-10-04 12:19:10|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|4
1633349960000|2021-10-04 12:19:20|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|6
1633349970000|2021-10-04 12:19:30|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|2
1633349980000|2021-10-04 12:19:40|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|4
1633349990000|2021-10-04 12:19:50|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|5
1633350000000|2021-10-04 12:20:00|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|15
1633350010000|2021-10-04 12:20:10|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|0
1633350020000|2021-10-04 12:20:20|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1633350030000|2021-10-04 12:20:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|5
1633350040000|2021-10-04 12:20:40|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.2|2235.9|30
1633350050000|2021-10-04 12:20:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1633350060000|2021-10-04 12:21:00|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|2
1633350070000|2021-10-04 12:21:10|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2236.1|2235.8|2
1633350080000|2021-10-04 12:21:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|3
1633350090000|2021-10-04 12:21:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|4
1633350100000|2021-10-04 12:21:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|1
1633350110000|2021-10-04 12:21:50|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|20
1633350120000|2021-10-04 12:22:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|8
1633350130000|2021-10-04 12:22:10|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|11
1633350140000|2021-10-04 12:22:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|8
1633350150000|2021-10-04 12:22:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|18
1633350160000|2021-10-04 12:22:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|0
1633350170000|2021-10-04 12:22:50|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|11
1633350180000|2021-10-04 12:23:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1633350190000|2021-10-04 12:23:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|8
1633350200000|2021-10-04 12:23:20|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|6
1633350210000|2021-10-04 12:23:30|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|11
1633350220000|2021-10-04 12:23:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1633350230000|2021-10-04 12:23:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|8
1633350240000|2021-10-04 12:24:00|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|1
1633350250000|2021-10-04 12:24:10|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.9|2235.6|6
1633350260000|2021-10-04 12:24:20|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|3
1633350270000|2021-10-04 12:24:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1633350280000|2021-10-04 12:24:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|2
1633350290000|2021-10-04 12:24:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|1
1633350300000|2021-10-04 12:25:00|2236.2|2235.9|2236.7|2236.4|2236.9|2236.6|2236.2|2235.9|6
1633350310000|2021-10-04 12:25:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|4
1633350320000|2021-10-04 12:25:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|1
1633350330000|2021-10-04 12:25:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1633350340000|2021-10-04 12:25:40|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|3
1633350350000|2021-10-04 12:25:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.6|2235.3|13
1633350360000|2021-10-04 12:26:00|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.6|2235.3|8
1633350370000|2021-10-04 12:26:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633350380000|2021-10-04 12:26:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1633350390000|2021-10-04 12:26:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|8
1633350400000|2021-10-04 12:26:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|8
1633350410000|2021-10-04 12:26:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.3|2235|8
1633350420000|2021-10-04 12:27:00|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|5
1633350430000|2021-10-04 12:27:10|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.3|2235|13
1633350440000|2021-10-04 12:27:20|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2234.9|2234.6|20
1633350450000|2021-10-04 12:27:30|2235.2|2234.9|2236|2235.7|2236.3|2236|2235.2|2234.9|17
1633350460000|2021-10-04 12:27:40|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|4
1633350470000|2021-10-04 12:27:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|2
1633350480000|2021-10-04 12:28:00|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|7
1633350490000|2021-10-04 12:28:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|0
1633350500000|2021-10-04 12:28:20|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|1
1633350510000|2021-10-04 12:28:30|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|1
1633350520000|2021-10-04 12:28:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1633350530000|2021-10-04 12:28:50|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|2
1633350540000|2021-10-04 12:29:00|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|4
1633350550000|2021-10-04 12:29:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|4
1633350560000|2021-10-04 12:29:20|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|1
1633350570000|2021-10-04 12:29:30|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.8|2235.5|3
1633350580000|2021-10-04 12:29:40|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1633350590000|2021-10-04 12:29:50|2236|2235.7|2236.2|2235.9|2236.5|2236.2|2236|2235.7|12
1633350600000|2021-10-04 12:30:00|2236.1|2235.8|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|8
1633350610000|2021-10-04 12:30:10|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|3
1633350620000|2021-10-04 12:30:20|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|8
1633350630000|2021-10-04 12:30:30|2236.5|2236.2|2236.3|2236|2236.7|2236.4|2236.3|2236|33
1633350640000|2021-10-04 12:30:40|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|7
1633350650000|2021-10-04 12:30:50|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1633350660000|2021-10-04 12:31:00|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|7
1633350670000|2021-10-04 12:31:10|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|6
1633350680000|2021-10-04 12:31:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|2
1633350690000|2021-10-04 12:31:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1633350700000|2021-10-04 12:31:40|2236|2235.7|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|5
1633350710000|2021-10-04 12:31:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|10
1633350720000|2021-10-04 12:32:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|8
1633350730000|2021-10-04 12:32:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|8
1633350740000|2021-10-04 12:32:20|2235|2234.7|2235.3|2235|2235.3|2235|2234.9|2234.6|11
1633350750000|2021-10-04 12:32:30|2235.2|2234.9|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|2
1633350760000|2021-10-04 12:32:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1633350770000|2021-10-04 12:32:50|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|1
1633350780000|2021-10-04 12:33:00|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.3|2234|20
1633350790000|2021-10-04 12:33:10|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|2
1633350800000|2021-10-04 12:33:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|12
1633350810000|2021-10-04 12:33:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|6
1633350820000|2021-10-04 12:33:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|10
1633350830000|2021-10-04 12:33:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|3
1633350840000|2021-10-04 12:34:00|2235|2234.7|2234.4|2234.1|2235|2234.7|2234.4|2234.1|1
1633350850000|2021-10-04 12:34:10|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|10
1633350860000|2021-10-04 12:34:20|2234.4|2234.1|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|2
1633350870000|2021-10-04 12:34:30|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|0
1633350880000|2021-10-04 12:34:40|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234|2233.7|5
1633350890000|2021-10-04 12:34:50|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|2
1633350900000|2021-10-04 12:35:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|26
1633350910000|2021-10-04 12:35:10|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2234|2233.7|6
1633350920000|2021-10-04 12:35:20|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|1
1633350930000|2021-10-04 12:35:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1633350940000|2021-10-04 12:35:40|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|14
1633350950000|2021-10-04 12:35:50|2234.5|2234.2|2235.4|2235.1|2235.4|2235.1|2234.5|2234.2|5
1633350960000|2021-10-04 12:36:00|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|18
1633350970000|2021-10-04 12:36:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.1|2234.8|2
1633350980000|2021-10-04 12:36:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|6
1633350990000|2021-10-04 12:36:30|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|2
1633351000000|2021-10-04 12:36:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|2
1633351010000|2021-10-04 12:36:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1633351020000|2021-10-04 12:37:00|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|0
1633351030000|2021-10-04 12:37:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.3|2235|3
1633351040000|2021-10-04 12:37:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|6
1633351050000|2021-10-04 12:37:30|2236|2235.7|2236.3|2236|2236.4|2236.1|2235.9|2235.6|10
1633351060000|2021-10-04 12:37:40|2236.4|2236.1|2236.3|2236|2236.6|2236.3|2236.3|2236|6
1633351070000|2021-10-04 12:37:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1633351080000|2021-10-04 12:38:00|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|7
1633351090000|2021-10-04 12:38:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|10
1633351100000|2021-10-04 12:38:20|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|1
1633351110000|2021-10-04 12:38:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|7
1633351120000|2021-10-04 12:38:40|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|3
1633351130000|2021-10-04 12:38:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|3
1633351140000|2021-10-04 12:39:00|2236.1|2235.8|2236.1|2235.8|2236.4|2236.1|2236|2235.7|4
1633351150000|2021-10-04 12:39:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1633351160000|2021-10-04 12:39:20|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|1
1633351170000|2021-10-04 12:39:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1633351180000|2021-10-04 12:39:40|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1633351190000|2021-10-04 12:39:50|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|5
1633351200000|2021-10-04 12:40:00|2236.4|2236.1|2237.3|2237|2237.3|2237|2236.3|2236|27
1633351210000|2021-10-04 12:40:10|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237.1|2236.8|7
1633351220000|2021-10-04 12:40:20|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237.1|2236.8|20
1633351230000|2021-10-04 12:40:30|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|75
1633351240000|2021-10-04 12:40:40|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|8
1633351250000|2021-10-04 12:40:50|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|5
1633351260000|2021-10-04 12:41:00|2237.6|2237.3|2237.6|2237.3|2238|2237.7|2237.6|2237.3|31
1633351270000|2021-10-04 12:41:10|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|5
1633351280000|2021-10-04 12:41:20|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|13
1633351290000|2021-10-04 12:41:30|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.7|2236.4|17
1633351300000|2021-10-04 12:41:40|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|14
1633351310000|2021-10-04 12:41:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|3
1633351320000|2021-10-04 12:42:00|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.7|2236.4|8
1633351330000|2021-10-04 12:42:10|2237.3|2237|2237.6|2237.3|2237.8|2237.5|2237.3|2237|24
1633351340000|2021-10-04 12:42:20|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|14
1633351350000|2021-10-04 12:42:30|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|14
1633351360000|2021-10-04 12:42:40|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|5
1633351370000|2021-10-04 12:42:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|4
1633351380000|2021-10-04 12:43:00|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|4
1633351390000|2021-10-04 12:43:10|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|5
1633351400000|2021-10-04 12:43:20|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|13
1633351410000|2021-10-04 12:43:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1633351420000|2021-10-04 12:43:40|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|21
1633351430000|2021-10-04 12:43:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|8
1633351440000|2021-10-04 12:44:00|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.2|2237.9|9
1633351450000|2021-10-04 12:44:10|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238|2237.7|8
1633351460000|2021-10-04 12:44:20|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|3
1633351470000|2021-10-04 12:44:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|2
1633351480000|2021-10-04 12:44:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|1
1633351490000|2021-10-04 12:44:50|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238|2237.7|8
1633351500000|2021-10-04 12:45:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|14
1633351510000|2021-10-04 12:45:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|5
1633351520000|2021-10-04 12:45:20|2238.3|2238|2238.7|2238.4|2238.8|2238.5|2238.2|2237.9|16
1633351530000|2021-10-04 12:45:30|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|4
1633351540000|2021-10-04 12:45:40|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|3
1633351550000|2021-10-04 12:45:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|6
1633351560000|2021-10-04 12:46:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1633351570000|2021-10-04 12:46:10|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|15
1633351580000|2021-10-04 12:46:20|2239.1|2238.8|2239.3|2239|2239.5|2239.2|2239.1|2238.8|24
1633351590000|2021-10-04 12:46:30|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|17
1633351600000|2021-10-04 12:46:40|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.4|2239.1|38
1633351610000|2021-10-04 12:46:50|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|14
1633351620000|2021-10-04 12:47:00|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|24
1633351630000|2021-10-04 12:47:10|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|2
1633351640000|2021-10-04 12:47:20|2239.6|2239.3|2240|2239.7|2240.1|2239.8|2239.6|2239.3|15
1633351650000|2021-10-04 12:47:30|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|3
1633351660000|2021-10-04 12:47:40|2239.8|2239.5|2240.7|2240.4|2240.7|2240.4|2239.8|2239.5|97
1633351670000|2021-10-04 12:47:50|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|4
1633351680000|2021-10-04 12:48:00|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.3|2240|18
1633351690000|2021-10-04 12:48:10|2240.2|2239.9|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|30
1633351700000|2021-10-04 12:48:20|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|22
1633351710000|2021-10-04 12:48:30|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|23
1633351720000|2021-10-04 12:48:40|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|7
1633351730000|2021-10-04 12:48:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|3
1633351740000|2021-10-04 12:49:00|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.2|2239.9|11
1633351750000|2021-10-04 12:49:10|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|19
1633351760000|2021-10-04 12:49:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|2
1633351770000|2021-10-04 12:49:30|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|8
1633351780000|2021-10-04 12:49:40|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|9
1633351790000|2021-10-04 12:49:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|5
1633351800000|2021-10-04 12:50:00|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|41
1633351810000|2021-10-04 12:50:10|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|7
1633351820000|2021-10-04 12:50:20|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|2
1633351830000|2021-10-04 12:50:30|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|9
1633351840000|2021-10-04 12:50:40|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|16
1633351850000|2021-10-04 12:50:50|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|5
1633351860000|2021-10-04 12:51:00|2241.1|2240.8|2240.5|2240.2|2241.1|2240.8|2240.3|2240|12
1633351870000|2021-10-04 12:51:10|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|34
1633351880000|2021-10-04 12:51:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|11
1633351890000|2021-10-04 12:51:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|6
1633351900000|2021-10-04 12:51:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1633351910000|2021-10-04 12:51:50|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|10
1633351920000|2021-10-04 12:52:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|2
1633351930000|2021-10-04 12:52:10|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|8
1633351940000|2021-10-04 12:52:20|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|12
1633351950000|2021-10-04 12:52:30|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|11
1633351960000|2021-10-04 12:52:40|2241|2240.7|2241|2240.7|2241.2|2240.9|2241|2240.7|17
1633351970000|2021-10-04 12:52:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|2
1633351980000|2021-10-04 12:53:00|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241|2240.7|43
1633351990000|2021-10-04 12:53:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1633352000000|2021-10-04 12:53:20|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|11
1633352010000|2021-10-04 12:53:30|2241|2240.7|2242|2241.7|2242|2241.7|2241|2240.7|67
1633352020000|2021-10-04 12:53:40|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|33
1633352030000|2021-10-04 12:53:50|2241.7|2241.4|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|19
1633352040000|2021-10-04 12:54:00|2241.5|2241.2|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|20
1633352050000|2021-10-04 12:54:10|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.5|2241.2|26
1633352060000|2021-10-04 12:54:20|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|4
1633352070000|2021-10-04 12:54:30|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|7
1633352080000|2021-10-04 12:54:40|2241.6|2241.3|2242|2241.7|2242.1|2241.8|2241.6|2241.3|30
1633352090000|2021-10-04 12:54:50|2242.1|2241.8|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|21
1633352100000|2021-10-04 12:55:00|2241.6|2241.3|2242|2241.7|2242.1|2241.8|2241.6|2241.3|36
1633352110000|2021-10-04 12:55:10|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.1|2241.8|51
1633352120000|2021-10-04 12:55:20|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|2
1633352130000|2021-10-04 12:55:30|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|26
1633352140000|2021-10-04 12:55:40|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|24
1633352150000|2021-10-04 12:55:50|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|0
1633352160000|2021-10-04 12:56:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|17
1633352170000|2021-10-04 12:56:10|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|7
1633352180000|2021-10-04 12:56:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|7
1633352190000|2021-10-04 12:56:30|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|45
1633352200000|2021-10-04 12:56:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|12
1633352210000|2021-10-04 12:56:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1633352220000|2021-10-04 12:57:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.3|2241|15
1633352230000|2021-10-04 12:57:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|10
1633352240000|2021-10-04 12:57:20|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|13
1633352250000|2021-10-04 12:57:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|6
1633352260000|2021-10-04 12:57:40|2241.8|2241.5|2241|2240.7|2241.8|2241.5|2241|2240.7|26
1633352270000|2021-10-04 12:57:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|20
1633352280000|2021-10-04 12:58:00|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|18
1633352290000|2021-10-04 12:58:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|19
1633352300000|2021-10-04 12:58:20|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.7|2240.4|44
1633352310000|2021-10-04 12:58:30|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|12
1633352320000|2021-10-04 12:58:40|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|8
1633352330000|2021-10-04 12:58:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|9
1633352340000|2021-10-04 12:59:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|13
1633352350000|2021-10-04 12:59:10|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|5
1633352360000|2021-10-04 12:59:20|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1633352370000|2021-10-04 12:59:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|4
1633352380000|2021-10-04 12:59:40|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|13
1633352390000|2021-10-04 12:59:50|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|5
1633352400000|2021-10-04 13:00:00|2240.1|2239.8|2240.3|2240|2240.6|2240.3|2240.1|2239.8|19
1633352410000|2021-10-04 13:00:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|8
1633352420000|2021-10-04 13:00:20|2240.1|2239.8|2240.3|2240|2240.3|2240|2239.9|2239.6|12
1633352430000|2021-10-04 13:00:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.1|2239.8|20
1633352440000|2021-10-04 13:00:40|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|26
1633352450000|2021-10-04 13:00:50|2240|2239.7|2240.2|2239.9|2240.3|2240|2240|2239.7|14
1633352460000|2021-10-04 13:01:00|2240.1|2239.8|2240.6|2240.3|2240.7|2240.4|2240.1|2239.8|16
1633352470000|2021-10-04 13:01:10|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|10
1633352480000|2021-10-04 13:01:20|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|16
1633352490000|2021-10-04 13:01:30|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|2
1633352500000|2021-10-04 13:01:40|2240.2|2239.9|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|11
1633352510000|2021-10-04 13:01:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|3
1633352520000|2021-10-04 13:02:00|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|8
1633352530000|2021-10-04 13:02:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240|2239.7|5
1633352540000|2021-10-04 13:02:20|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1633352550000|2021-10-04 13:02:30|2240.2|2239.9|2240|2239.7|2240.4|2240.1|2240|2239.7|10
1633352560000|2021-10-04 13:02:40|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|2
1633352570000|2021-10-04 13:02:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|3
1633352580000|2021-10-04 13:03:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|4
1633352590000|2021-10-04 13:03:10|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.2|2238.9|35
1633352600000|2021-10-04 13:03:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|3
1633352610000|2021-10-04 13:03:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|7
1633352620000|2021-10-04 13:03:40|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2239.3|2239|9
1633352630000|2021-10-04 13:03:50|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|8
1633352640000|2021-10-04 13:04:00|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|13
1633352650000|2021-10-04 13:04:10|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.6|2239.3|11
1633352660000|2021-10-04 13:04:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|11
1633352670000|2021-10-04 13:04:30|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|11
1633352680000|2021-10-04 13:04:40|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|9
1633352690000|2021-10-04 13:04:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|7
1633352700000|2021-10-04 13:05:00|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|10
1633352710000|2021-10-04 13:05:10|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|14
1633352720000|2021-10-04 13:05:20|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239.3|2239|11
1633352730000|2021-10-04 13:05:30|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|4
1633352740000|2021-10-04 13:05:40|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|2
1633352750000|2021-10-04 13:05:50|2239.9|2239.6|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|37
1633352760000|2021-10-04 13:06:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|11
1633352770000|2021-10-04 13:06:10|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|14
1633352780000|2021-10-04 13:06:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|7
1633352790000|2021-10-04 13:06:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1633352800000|2021-10-04 13:06:40|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|6
1633352810000|2021-10-04 13:06:50|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|14
1633352820000|2021-10-04 13:07:00|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|39
1633352830000|2021-10-04 13:07:10|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|0
1633352840000|2021-10-04 13:07:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|2
1633352850000|2021-10-04 13:07:30|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.2|2238.9|7
1633352860000|2021-10-04 13:07:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|6
1633352870000|2021-10-04 13:07:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|10
1633352880000|2021-10-04 13:08:00|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|3
1633352890000|2021-10-04 13:08:10|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.1|2238.8|22
1633352900000|2021-10-04 13:08:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1633352910000|2021-10-04 13:08:30|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|31
1633352920000|2021-10-04 13:08:40|2239.3|2239|2239|2238.7|2239.3|2239|2238.9|2238.6|19
1633352930000|2021-10-04 13:08:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|13
1633352940000|2021-10-04 13:09:00|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|9
1633352950000|2021-10-04 13:09:10|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|12
1633352960000|2021-10-04 13:09:20|2238.7|2238.4|2239.6|2239.3|2239.6|2239.3|2238.7|2238.4|19
1633352970000|2021-10-04 13:09:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|10
1633352980000|2021-10-04 13:09:40|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1633352990000|2021-10-04 13:09:50|2239.6|2239.3|2238.6|2238.3|2239.6|2239.3|2238.6|2238.3|27
1633353000000|2021-10-04 13:10:00|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.3|2238|22
1633353010000|2021-10-04 13:10:10|2238.7|2238.4|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|11
1633353020000|2021-10-04 13:10:20|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238|2237.7|26
1633353030000|2021-10-04 13:10:30|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|17
1633353040000|2021-10-04 13:10:40|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|8
1633353050000|2021-10-04 13:10:50|2238.6|2238.3|2238|2237.7|2238.6|2238.3|2238|2237.7|21
1633353060000|2021-10-04 13:11:00|2237.9|2237.6|2238.4|2238.1|2238.7|2238.4|2237.9|2237.6|12
1633353070000|2021-10-04 13:11:10|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|0
1633353080000|2021-10-04 13:11:20|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|5
1633353090000|2021-10-04 13:11:30|2238.5|2238.2|2238.2|2237.9|2238.7|2238.4|2238.1|2237.8|16
1633353100000|2021-10-04 13:11:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|5
1633353110000|2021-10-04 13:11:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|6
1633353120000|2021-10-04 13:12:00|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.6|2238.3|5
1633353130000|2021-10-04 13:12:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1633353140000|2021-10-04 13:12:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1633353150000|2021-10-04 13:12:30|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|5
1633353160000|2021-10-04 13:12:40|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|5
1633353170000|2021-10-04 13:12:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1633353180000|2021-10-04 13:13:00|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|2
1633353190000|2021-10-04 13:13:10|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|5
1633353200000|2021-10-04 13:13:20|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|8
1633353210000|2021-10-04 13:13:30|2239.4|2239.1|2239.3|2239|2239.6|2239.3|2239.3|2239|6
1633353220000|2021-10-04 13:13:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|9
1633353230000|2021-10-04 13:13:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1633353240000|2021-10-04 13:14:00|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|19
1633353250000|2021-10-04 13:14:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1633353260000|2021-10-04 13:14:20|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|15
1633353270000|2021-10-04 13:14:30|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|11
1633353280000|2021-10-04 13:14:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|6
1633353290000|2021-10-04 13:14:50|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|12
1633353300000|2021-10-04 13:15:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|5
1633353310000|2021-10-04 13:15:10|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|5
1633353320000|2021-10-04 13:15:20|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|2
1633353330000|2021-10-04 13:15:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|0
1633353340000|2021-10-04 13:15:40|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|4
1633353350000|2021-10-04 13:15:50|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|14
1633353360000|2021-10-04 13:16:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|50
1633353370000|2021-10-04 13:16:10|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|21
1633353380000|2021-10-04 13:16:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|11
1633353390000|2021-10-04 13:16:30|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|2
1633353400000|2021-10-04 13:16:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|5
1633353410000|2021-10-04 13:16:50|2240.3|2240|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|30
1633353420000|2021-10-04 13:17:00|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2240.3|2240|42
1633353430000|2021-10-04 13:17:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|9
1633353440000|2021-10-04 13:17:20|2241|2240.7|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|7
1633353450000|2021-10-04 13:17:30|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|19
1633353460000|2021-10-04 13:17:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|23
1633353470000|2021-10-04 13:17:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|6
1633353480000|2021-10-04 13:18:00|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|19
1633353490000|2021-10-04 13:18:10|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.1|2239.8|5
1633353500000|2021-10-04 13:18:20|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2239.9|2239.6|0
1633353510000|2021-10-04 13:18:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|7
1633353520000|2021-10-04 13:18:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|1
1633353530000|2021-10-04 13:18:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1633353540000|2021-10-04 13:19:00|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|6
1633353550000|2021-10-04 13:19:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|6
1633353560000|2021-10-04 13:19:20|2240|2239.7|2239.3|2239|2240|2239.7|2239.2|2238.9|10
1633353570000|2021-10-04 13:19:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|10
1633353580000|2021-10-04 13:19:40|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|7
1633353590000|2021-10-04 13:19:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|1
1633353600000|2021-10-04 13:20:00|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.6|2239.3|15
1633353610000|2021-10-04 13:20:10|2240.2|2239.9|2239.6|2239.3|2240.2|2239.9|2239.5|2239.2|10
1633353620000|2021-10-04 13:20:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|4
1633353630000|2021-10-04 13:20:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|4
1633353640000|2021-10-04 13:20:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|15
1633353650000|2021-10-04 13:20:50|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|5
1633353660000|2021-10-04 13:21:00|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|4
1633353670000|2021-10-04 13:21:10|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|9
1633353680000|2021-10-04 13:21:20|2240|2239.7|2240.2|2239.9|2240.3|2240|2239.9|2239.6|18
1633353690000|2021-10-04 13:21:30|2240.3|2240|2240|2239.7|2240.3|2240|2239.9|2239.6|5
1633353700000|2021-10-04 13:21:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1633353710000|2021-10-04 13:21:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.8|2239.5|5
1633353720000|2021-10-04 13:22:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|7
1633353730000|2021-10-04 13:22:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1633353740000|2021-10-04 13:22:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1633353750000|2021-10-04 13:22:30|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|11
1633353760000|2021-10-04 13:22:40|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|3
1633353770000|2021-10-04 13:22:50|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|7
1633353780000|2021-10-04 13:23:00|2239.7|2239.4|2240.1|2239.8|2240.3|2240|2239.7|2239.4|4
1633353790000|2021-10-04 13:23:10|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|4
1633353800000|2021-10-04 13:23:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1633353810000|2021-10-04 13:23:30|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|9
1633353820000|2021-10-04 13:23:40|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|30
1633353830000|2021-10-04 13:23:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|7
1633353840000|2021-10-04 13:24:00|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|5
1633353850000|2021-10-04 13:24:10|2240.2|2239.9|2240|2239.7|2240.3|2240|2240|2239.7|5
1633353860000|2021-10-04 13:24:20|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|7
1633353870000|2021-10-04 13:24:30|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|5
1633353880000|2021-10-04 13:24:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1633353890000|2021-10-04 13:24:50|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|1
1633353900000|2021-10-04 13:25:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|4
1633353910000|2021-10-04 13:25:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|2
1633353920000|2021-10-04 13:25:20|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|12
1633353930000|2021-10-04 13:25:30|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|3
1633353940000|2021-10-04 13:25:40|2239.6|2239.3|2239.3|2239|2239.7|2239.4|2239.3|2239|13
1633353950000|2021-10-04 13:25:50|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|9
1633353960000|2021-10-04 13:26:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|20
1633353970000|2021-10-04 13:26:10|2239.4|2239.1|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|8
1633353980000|2021-10-04 13:26:20|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.3|2239|0
1633353990000|2021-10-04 13:26:30|2239.3|2239|2239.9|2239.6|2239.9|2239.6|2239.3|2239|2
1633354000000|2021-10-04 13:26:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|9
1633354010000|2021-10-04 13:26:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|14
1633354020000|2021-10-04 13:27:00|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|5
1633354030000|2021-10-04 13:27:10|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|15
1633354040000|2021-10-04 13:27:20|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|4
1633354050000|2021-10-04 13:27:30|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|7
1633354060000|2021-10-04 13:27:40|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|43
1633354070000|2021-10-04 13:27:50|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|14
1633354080000|2021-10-04 13:28:00|2240.7|2240.4|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|15
1633354090000|2021-10-04 13:28:10|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|7
1633354100000|2021-10-04 13:28:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|4
1633354110000|2021-10-04 13:28:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|13
1633354120000|2021-10-04 13:28:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|7
1633354130000|2021-10-04 13:28:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|2
1633354140000|2021-10-04 13:29:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|5
1633354150000|2021-10-04 13:29:10|2240.7|2240.4|2240.1|2239.8|2240.8|2240.5|2240.1|2239.8|22
1633354160000|2021-10-04 13:29:20|||||||||6
1633354170000|2021-10-04 13:29:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|4
1633354180000|2021-10-04 13:29:40|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|18
1633354190000|2021-10-04 13:29:50|2239.8|2239.5|2238.8|2238.5|2240|2239.7|2238.7|2238.4|131
1633354200000|2021-10-04 13:30:00|2238.5|2238.2|2237.4|2237.1|2239.8|2239.5|2237.4|2237.1|1216
1633354210000|2021-10-04 13:30:10|2237.3|2237|2237.1|2236.8|2237.7|2237.4|2236.8|2236.5|531
1633354220000|2021-10-04 13:30:20|2237|2236.7|2236.3|2236|2237.8|2237.5|2236.2|2235.9|439
1633354230000|2021-10-04 13:30:30|2236.4|2236.1|2236.7|2236.4|2237.8|2237.5|2236.4|2236.1|323
1633354240000|2021-10-04 13:30:40|2236.6|2236.3|2234.4|2234.1|2236.6|2236.3|2234.4|2234.1|312
1633354250000|2021-10-04 13:30:50|2234.3|2234|2235.2|2234.9|2235.4|2235.1|2233.8|2233.5|325
1633354260000|2021-10-04 13:31:00|2235.3|2235|2236.2|2235.9|2236.5|2236.2|2234.9|2234.6|375
1633354270000|2021-10-04 13:31:10|2236.1|2235.8|2238.1|2237.8|2239.1|2238.8|2235.9|2235.6|535
1633354280000|2021-10-04 13:31:20|2238.2|2237.9|2239.3|2239|2240.7|2240.4|2238.2|2237.9|588
1633354290000|2021-10-04 13:31:30|2239|2238.7|2239|2238.7|2239.4|2239.1|2237.3|2237|341
1633354300000|2021-10-04 13:31:40|2238.5|2238.2|2238.2|2237.9|2239.2|2238.9|2238|2237.7|250
1633354310000|2021-10-04 13:31:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237|2236.7|229
1633354320000|2021-10-04 13:32:00|2237.7|2237.4|2236.5|2236.2|2238|2237.7|2236.4|2236.1|230
1633354330000|2021-10-04 13:32:10|2236.3|2236|2236.4|2236.1|2237.1|2236.8|2236.3|2236|217
1633354340000|2021-10-04 13:32:20|2236.5|2236.2|2237.5|2237.2|2237.5|2237.2|2236.1|2235.8|169
1633354350000|2021-10-04 13:32:30|2237.4|2237.1|2236.8|2236.5|2237.8|2237.5|2236.3|2236|455
1633354360000|2021-10-04 13:32:40|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|209
1633354370000|2021-10-04 13:32:50|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.4|2236.1|154
1633354380000|2021-10-04 13:33:00|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236|2235.7|219
1633354390000|2021-10-04 13:33:10|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.2|2235.9|190
1633354400000|2021-10-04 13:33:20|2236.9|2236.6|2236.2|2235.9|2237|2236.7|2235.7|2235.4|203
1633354410000|2021-10-04 13:33:30|2236.4|2236.1|2236.8|2236.5|2236.9|2236.6|2236.1|2235.8|121
1633354420000|2021-10-04 13:33:40|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.3|2236|118
1633354430000|2021-10-04 13:33:50|2236.3|2236|2236.8|2236.5|2237.1|2236.8|2236.3|2236|128
1633354440000|2021-10-04 13:34:00|2236.7|2236.4|2235.7|2235.4|2236.9|2236.6|2235.5|2235.2|198
1633354450000|2021-10-04 13:34:10|2235.8|2235.5|2235|2234.7|2235.8|2235.5|2234.9|2234.6|127
1633354460000|2021-10-04 13:34:20|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234|2233.7|127
1633354470000|2021-10-04 13:34:30|2234.3|2234|2233.8|2233.5|2234.4|2234.1|2233.6|2233.3|131
1633354480000|2021-10-04 13:34:40|2233.7|2233.4|2233.9|2233.6|2234.6|2234.3|2233.7|2233.4|170
1633354490000|2021-10-04 13:34:50|2234|2233.7|2232.8|2232.5|2234|2233.7|2232.8|2232.5|153
1633354500000|2021-10-04 13:35:00|2232.6|2232.3|2232|2231.7|2233.4|2233.1|2232|2231.7|540
1633354510000|2021-10-04 13:35:10|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2229.6|2229.3|446
1633354520000|2021-10-04 13:35:20|2231.2|2230.9|2230.4|2230.1|2231.6|2231.3|2230.2|2229.9|242
1633354530000|2021-10-04 13:35:30|2230.5|2230.2|2229.3|2229|2230.7|2230.4|2229.2|2228.9|176
1633354540000|2021-10-04 13:35:40|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229|2228.7|158
1633354550000|2021-10-04 13:35:50|2229.5|2229.2|2230.5|2230.2|2230.5|2230.2|2229|2228.7|218
1633354560000|2021-10-04 13:36:00|2230.2|2229.9|2231.8|2231.5|2232|2231.7|2229.9|2229.6|267
1633354570000|2021-10-04 13:36:10|2232|2231.7|2231.7|2231.4|2232|2231.7|2230.7|2230.4|141
1633354580000|2021-10-04 13:36:20|2231.6|2231.3|2233.4|2233.1|2233.4|2233.1|2230.8|2230.5|226
1633354590000|2021-10-04 13:36:30|2233.3|2233|2232.3|2232|2233.3|2233|2232|2231.7|134
1633354600000|2021-10-04 13:36:40|2232.1|2231.8|2232.3|2232|2232.5|2232.2|2231.2|2230.9|163
1633354610000|2021-10-04 13:36:50|2232|2231.7|2231.5|2231.2|2232|2231.7|2231.2|2230.9|89
1633354620000|2021-10-04 13:37:00|2231.4|2231.1|2230.5|2230.2|2231.7|2231.4|2230.5|2230.2|118
1633354630000|2021-10-04 13:37:10|2230.6|2230.3|2230.3|2230|2231.4|2231.1|2230.3|2230|116
1633354640000|2021-10-04 13:37:20|2230.2|2229.9|2230.2|2229.9|2230.8|2230.5|2229.9|2229.6|75
1633354650000|2021-10-04 13:37:30|2230.5|2230.2|2230.8|2230.5|2231.3|2231|2230.5|2230.2|102
1633354660000|2021-10-04 13:37:40|2231|2230.7|2231.2|2230.9|2231.3|2231|2230.5|2230.2|95
1633354670000|2021-10-04 13:37:50|2231.1|2230.8|2231.4|2231.1|2231.6|2231.3|2231|2230.7|163
1633354680000|2021-10-04 13:38:00|2231.8|2231.5|2231.2|2230.9|2231.8|2231.5|2231.1|2230.8|134
1633354690000|2021-10-04 13:38:10|2231|2230.7|2231|2230.7|2231.4|2231.1|2230.7|2230.4|139
1633354700000|2021-10-04 13:38:20|2231.1|2230.8|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|80
1633354710000|2021-10-04 13:38:30|2230.9|2230.6|2231.5|2231.2|2231.9|2231.6|2230.6|2230.3|233
1633354720000|2021-10-04 13:38:40|2231.4|2231.1|2232.5|2232.2|2232.9|2232.6|2231.4|2231.1|226
1633354730000|2021-10-04 13:38:50|2232.8|2232.5|2230|2229.7|2233|2232.7|2230|2229.7|169
1633354740000|2021-10-04 13:39:00|2229.9|2229.6|2231.2|2230.9|2231.7|2231.4|2229.8|2229.5|155
1633354750000|2021-10-04 13:39:10|2231.3|2231|2231.1|2230.8|2231.6|2231.3|2230.5|2230.2|100
1633354760000|2021-10-04 13:39:20|2230.9|2230.6|2230.6|2230.3|2231.5|2231.2|2230.4|2230.1|145
1633354770000|2021-10-04 13:39:30|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|62
1633354780000|2021-10-04 13:39:40|2230.6|2230.3|2231.3|2231|2231.3|2231|2230.5|2230.2|155
1633354790000|2021-10-04 13:39:50|2231.4|2231.1|2230.9|2230.6|2232|2231.7|2230.9|2230.6|120
1633354800000|2021-10-04 13:40:00|2230.7|2230.4|2231.8|2231.5|2231.8|2231.5|2230.2|2229.9|311
1633354810000|2021-10-04 13:40:10|2232|2231.7|2231.3|2231|2232|2231.7|2230.8|2230.5|72
1633354820000|2021-10-04 13:40:20|2231.2|2230.9|2230.6|2230.3|2231.8|2231.5|2230.6|2230.3|141
1633354830000|2021-10-04 13:40:30|2230.5|2230.2|2230.2|2229.9|2230.7|2230.4|2230|2229.7|140
1633354840000|2021-10-04 13:40:40|2230.1|2229.8|2230|2229.7|2230.7|2230.4|2229.7|2229.4|179
1633354850000|2021-10-04 13:40:50|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2228.5|2228.2|255
1633354860000|2021-10-04 13:41:00|2229.8|2229.5|2229.8|2229.5|2230.4|2230.1|2229.3|2229|159
1633354870000|2021-10-04 13:41:10|2229.6|2229.3|2229.8|2229.5|2230.1|2229.8|2229.4|2229.1|95
1633354880000|2021-10-04 13:41:20|2229.9|2229.6|2229.5|2229.2|2230.7|2230.4|2229.4|2229.1|82
1633354890000|2021-10-04 13:41:30|2229.4|2229.1|2230.3|2230|2230.3|2230|2229.2|2228.9|109
1633354900000|2021-10-04 13:41:40|2230.2|2229.9|2229.6|2229.3|2230.3|2230|2229.4|2229.1|80
1633354910000|2021-10-04 13:41:50|2229.5|2229.2|2229|2228.7|2229.7|2229.4|2228.7|2228.4|124
1633354920000|2021-10-04 13:42:00|2229.1|2228.8|2229.4|2229.1|2229.7|2229.4|2228.9|2228.6|126
1633354930000|2021-10-04 13:42:10|2229.3|2229|2228.8|2228.5|2229.4|2229.1|2228.5|2228.2|108
1633354940000|2021-10-04 13:42:20|2228.7|2228.4|2228.5|2228.2|2229|2228.7|2228.5|2228.2|73
1633354950000|2021-10-04 13:42:30|2228.3|2228|2229.1|2228.8|2229.2|2228.9|2228.2|2227.9|165
1633354960000|2021-10-04 13:42:40|2229|2228.7|2228.9|2228.6|2229.4|2229.1|2228.5|2228.2|135
1633354970000|2021-10-04 13:42:50|2228.8|2228.5|2228.8|2228.5|2229.1|2228.8|2228.5|2228.2|63
1633354980000|2021-10-04 13:43:00|2228.7|2228.4|2229.7|2229.4|2229.7|2229.4|2228.6|2228.3|115
1633354990000|2021-10-04 13:43:10|2229.8|2229.5|2229.8|2229.5|2230.8|2230.5|2229.8|2229.5|96
1633355000000|2021-10-04 13:43:20|2229.9|2229.6|2230.4|2230.1|2231.2|2230.9|2229.9|2229.6|143
1633355010000|2021-10-04 13:43:30|2230.2|2229.9|2230.3|2230|2231|2230.7|2230|2229.7|120
1633355020000|2021-10-04 13:43:40|2230.2|2229.9|2230.2|2229.9|2230.7|2230.4|2229.9|2229.6|95
1633355030000|2021-10-04 13:43:50|2230.3|2230|2229.7|2229.4|2230.3|2230|2229.5|2229.2|91
1633355040000|2021-10-04 13:44:00|2229.8|2229.5|2230.1|2229.8|2230.5|2230.2|2229.7|2229.4|84
1633355050000|2021-10-04 13:44:10|2229.9|2229.6|2230.6|2230.3|2230.7|2230.4|2229.8|2229.5|56
1633355060000|2021-10-04 13:44:20|2230.5|2230.2|2230.8|2230.5|2231.2|2230.9|2230.5|2230.2|144
1633355070000|2021-10-04 13:44:30|2230.7|2230.4|2231.5|2231.2|2231.5|2231.2|2230.7|2230.4|60
1633355080000|2021-10-04 13:44:40|2231.8|2231.5|2233|2232.7|2233.1|2232.8|2231.7|2231.4|139
1633355090000|2021-10-04 13:44:50|2232.9|2232.6|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|84
1633355100000|2021-10-04 13:45:00|2232.6|2232.3|2232.9|2232.6|2233.7|2233.4|2232.1|2231.8|261
1633355110000|2021-10-04 13:45:10|2233|2232.7|2232.5|2232.2|2233.3|2233|2232.5|2232.2|89
1633355120000|2021-10-04 13:45:20|2232.7|2232.4|2232|2231.7|2233.1|2232.8|2231.9|2231.6|100
1633355130000|2021-10-04 13:45:30|2231.9|2231.6|2231|2230.7|2232|2231.7|2231|2230.7|154
1633355140000|2021-10-04 13:45:40|2231.1|2230.8|2230.9|2230.6|2231.3|2231|2230.4|2230.1|134
1633355150000|2021-10-04 13:45:50|2230.8|2230.5|2231.9|2231.6|2231.9|2231.6|2230.8|2230.5|90
1633355160000|2021-10-04 13:46:00|2232|2231.7|2232.3|2232|2232.7|2232.4|2231.5|2231.2|128
1633355170000|2021-10-04 13:46:10|2232.1|2231.8|2232.3|2232|2232.9|2232.6|2232.1|2231.8|88
1633355180000|2021-10-04 13:46:20|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2231.6|2231.3|58
1633355190000|2021-10-04 13:46:30|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232|2231.7|61
1633355200000|2021-10-04 13:46:40|2233|2232.7|2233.1|2232.8|2233.5|2233.2|2232.8|2232.5|96
1633355210000|2021-10-04 13:46:50|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2232.6|2232.3|65
1633355220000|2021-10-04 13:47:00|2233.4|2233.1|2234|2233.7|2234|2233.7|2233.3|2233|110
1633355230000|2021-10-04 13:47:10|2233.8|2233.5|2233.3|2233|2234.2|2233.9|2233.1|2232.8|110
1633355240000|2021-10-04 13:47:20|2233.2|2232.9|2232.7|2232.4|2233.3|2233|2232.7|2232.4|69
1633355250000|2021-10-04 13:47:30|2232.8|2232.5|2232.5|2232.2|2233|2232.7|2232.2|2231.9|59
1633355260000|2021-10-04 13:47:40|2232.7|2232.4|2232.2|2231.9|2233|2232.7|2232.2|2231.9|65
1633355270000|2021-10-04 13:47:50|2232|2231.7|2231.5|2231.2|2232.4|2232.1|2231.5|2231.2|68
1633355280000|2021-10-04 13:48:00|2231.3|2231|2230.4|2230.1|2231.6|2231.3|2230.1|2229.8|156
1633355290000|2021-10-04 13:48:10|2230.5|2230.2|2231.5|2231.2|2231.6|2231.3|2230.5|2230.2|99
1633355300000|2021-10-04 13:48:20|2231.6|2231.3|2232.6|2232.3|2233|2232.7|2231.6|2231.3|96
1633355310000|2021-10-04 13:48:30|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.1|2231.8|30
1633355320000|2021-10-04 13:48:40|2232.8|2232.5|2233.6|2233.3|2233.9|2233.6|2232.8|2232.5|92
1633355330000|2021-10-04 13:48:50|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|54
1633355340000|2021-10-04 13:49:00|2234.1|2233.8|2234.5|2234.2|2235.1|2234.8|2234|2233.7|170
1633355350000|2021-10-04 13:49:10|2234.4|2234.1|2233.3|2233|2234.8|2234.5|2233.3|2233|112
1633355360000|2021-10-04 13:49:20|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.5|2232.2|76
1633355370000|2021-10-04 13:49:30|2232.9|2232.6|2233.2|2232.9|2234.1|2233.8|2232.6|2232.3|62
1633355380000|2021-10-04 13:49:40|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2232.7|2232.4|32
1633355390000|2021-10-04 13:49:50|2233|2232.7|2232.5|2232.2|2233.1|2232.8|2232.4|2232.1|33
1633355400000|2021-10-04 13:50:00|2232.3|2232|2230.5|2230.2|2232.3|2232|2230.1|2229.8|365
1633355410000|2021-10-04 13:50:10|2230.2|2229.9|2231.5|2231.2|2231.8|2231.5|2229.9|2229.6|82
1633355420000|2021-10-04 13:50:20|2230.9|2230.6|2230.7|2230.4|2231.1|2230.8|2230.1|2229.8|289
1633355430000|2021-10-04 13:50:30|2230.8|2230.5|2230|2229.7|2231|2230.7|2230|2229.7|123
1633355440000|2021-10-04 13:50:40|2229.6|2229.3|2230.4|2230.1|2230.8|2230.5|2229.6|2229.3|114
1633355450000|2021-10-04 13:50:50|2230.5|2230.2|2230.1|2229.8|2230.6|2230.3|2229.8|2229.5|80
1633355460000|2021-10-04 13:51:00|2230|2229.7|2232.1|2231.8|2232.1|2231.8|2230|2229.7|159
1633355470000|2021-10-04 13:51:10|2232.3|2232|2233|2232.7|2233|2232.7|2231.7|2231.4|107
1633355480000|2021-10-04 13:51:20|2232.8|2232.5|2232.1|2231.8|2232.8|2232.5|2231.6|2231.3|64
1633355490000|2021-10-04 13:51:30|2232|2231.7|2233|2232.7|2233.4|2233.1|2231.6|2231.3|67
1633355500000|2021-10-04 13:51:40|2232.9|2232.6|2231.7|2231.4|2232.9|2232.6|2231.6|2231.3|58
1633355510000|2021-10-04 13:51:50|2231.6|2231.3|2232.9|2232.6|2233.1|2232.8|2231.6|2231.3|82
1633355520000|2021-10-04 13:52:00|2232.6|2232.3|2233.3|2233|2233.3|2233|2231.5|2231.2|209
1633355530000|2021-10-04 13:52:10|2233.2|2232.9|2233.9|2233.6|2234.4|2234.1|2233.2|2232.9|125
1633355540000|2021-10-04 13:52:20|2233.8|2233.5|2234|2233.7|2234.4|2234.1|2233.5|2233.2|70
1633355550000|2021-10-04 13:52:30|2233.9|2233.6|2232.4|2232.1|2233.9|2233.6|2232.4|2232.1|114
1633355560000|2021-10-04 13:52:40|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2231.8|2231.5|101
1633355570000|2021-10-04 13:52:50|2232.6|2232.3|2232.6|2232.3|2233.5|2233.2|2232.4|2232.1|51
1633355580000|2021-10-04 13:53:00|2232.8|2232.5|2232.8|2232.5|2234.3|2234|2232.4|2232.1|121
1633355590000|2021-10-04 13:53:10|2232.9|2232.6|2233.4|2233.1|2233.5|2233.2|2232.7|2232.4|82
1633355600000|2021-10-04 13:53:20|2233.3|2233|2234.7|2234.4|2235|2234.7|2233.2|2232.9|86
1633355610000|2021-10-04 13:53:30|2234.5|2234.2|2235.3|2235|2235.5|2235.2|2234.3|2234|102
1633355620000|2021-10-04 13:53:40|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.5|2234.2|74
1633355630000|2021-10-04 13:53:50|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234.4|2234.1|50
1633355640000|2021-10-04 13:54:00|2235.4|2235.1|2236.8|2236.5|2236.8|2236.5|2235.3|2235|181
1633355650000|2021-10-04 13:54:10|2236.9|2236.6|2236.9|2236.6|2237.4|2237.1|2236.4|2236.1|186
1633355660000|2021-10-04 13:54:20|2237|2236.7|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|80
1633355670000|2021-10-04 13:54:30|2237.5|2237.2|2237.7|2237.4|2238|2237.7|2237|2236.7|235
1633355680000|2021-10-04 13:54:40|2237.8|2237.5|2237.4|2237.1|2238.3|2238|2237.4|2237.1|106
1633355690000|2021-10-04 13:54:50|2237.3|2237|2236.5|2236.2|2237.3|2237|2236.1|2235.8|150
1633355700000|2021-10-04 13:55:00|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2235.5|2235.2|183
1633355710000|2021-10-04 13:55:10|2236.7|2236.4|2237.9|2237.6|2238.1|2237.8|2236.6|2236.3|77
1633355720000|2021-10-04 13:55:20|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|66
1633355730000|2021-10-04 13:55:30|2238.6|2238.3|2239.6|2239.3|2239.7|2239.4|2238.5|2238.2|185
1633355740000|2021-10-04 13:55:40|2239.5|2239.2|2238.7|2238.4|2239.6|2239.3|2238.7|2238.4|121
1633355750000|2021-10-04 13:55:50|2238.4|2238.1|2237.2|2236.9|2238.5|2238.2|2237.1|2236.8|123
1633355760000|2021-10-04 13:56:00|2237.4|2237.1|2238.7|2238.4|2238.8|2238.5|2237.1|2236.8|149
1633355770000|2021-10-04 13:56:10|2238.9|2238.6|2239.4|2239.1|2239.5|2239.2|2238.5|2238.2|146
1633355780000|2021-10-04 13:56:20|2239.2|2238.9|2239.3|2239|2239.8|2239.5|2239.2|2238.9|178
1633355790000|2021-10-04 13:56:30|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2238.5|2238.2|64
1633355800000|2021-10-04 13:56:40|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.7|2238.4|63
1633355810000|2021-10-04 13:56:50|2238.8|2238.5|2239.6|2239.3|2239.7|2239.4|2238.7|2238.4|117
1633355820000|2021-10-04 13:57:00|2239.3|2239|2237.6|2237.3|2239.3|2239|2237.5|2237.2|98
1633355830000|2021-10-04 13:57:10|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2236.7|2236.4|120
1633355840000|2021-10-04 13:57:20|2237.8|2237.5|2237.3|2237|2238.1|2237.8|2236.7|2236.4|69
1633355850000|2021-10-04 13:57:30|2237.4|2237.1|2237.4|2237.1|2237.8|2237.5|2237.2|2236.9|45
1633355860000|2021-10-04 13:57:40|2237.5|2237.2|2236.9|2236.6|2237.8|2237.5|2236.6|2236.3|49
1633355870000|2021-10-04 13:57:50|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|104
1633355880000|2021-10-04 13:58:00|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236|2235.7|76
1633355890000|2021-10-04 13:58:10|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.5|2237.2|31
1633355900000|2021-10-04 13:58:20|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|19
1633355910000|2021-10-04 13:58:30|2237.9|2237.6|2237.7|2237.4|2238.5|2238.2|2237.6|2237.3|38
1633355920000|2021-10-04 13:58:40|2237.9|2237.6|2238.5|2238.2|2238.6|2238.3|2237.6|2237.3|24
1633355930000|2021-10-04 13:58:50|2238.6|2238.3|2239.5|2239.2|2239.6|2239.3|2238.6|2238.3|56
1633355940000|2021-10-04 13:59:00|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.1|2238.8|46
1633355950000|2021-10-04 13:59:10|2239.5|2239.2|2239.1|2238.8|2239.6|2239.3|2239|2238.7|40
1633355960000|2021-10-04 13:59:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.6|2238.3|33
1633355970000|2021-10-04 13:59:30|2238.9|2238.6|2239|2238.7|2239.3|2239|2238.8|2238.5|26
1633355980000|2021-10-04 13:59:40|2238.9|2238.6|2239.2|2238.9|2239.4|2239.1|2238.8|2238.5|20
1633355990000|2021-10-04 13:59:50|2239.1|2238.8|2238.4|2238.1|2239.3|2239|2238.4|2238.1|32
1633356000000|2021-10-04 14:00:00|2238|2237.7|2238.1|2237.8|2238.6|2238.3|2237.6|2237.3|149
1633356010000|2021-10-04 14:00:10|2238.3|2238|2239.1|2238.8|2239.3|2239|2238.1|2237.8|92
1633356020000|2021-10-04 14:00:20|2239.4|2239.1|2239.9|2239.6|2240.5|2240.2|2239.3|2239|164
1633356030000|2021-10-04 14:00:30|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2238.9|2238.6|94
1633356040000|2021-10-04 14:00:40|2239.5|2239.2|2237.6|2237.3|2239.5|2239.2|2237.6|2237.3|124
1633356050000|2021-10-04 14:00:50|2237.7|2237.4|2237.1|2236.8|2237.8|2237.5|2236.4|2236.1|175
1633356060000|2021-10-04 14:01:00|2236.7|2236.4|2233.9|2233.6|2236.7|2236.4|2233.7|2233.4|412
1633356070000|2021-10-04 14:01:10|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2233.7|2233.4|208
1633356080000|2021-10-04 14:01:20|2234.7|2234.4|2234.3|2234|2234.9|2234.6|2234.3|2234|153
1633356090000|2021-10-04 14:01:30|2234.4|2234.1|2233.7|2233.4|2234.9|2234.6|2233.2|2232.9|217
1633356100000|2021-10-04 14:01:40|2233.6|2233.3|2234.6|2234.3|2234.7|2234.4|2233|2232.7|183
1633356110000|2021-10-04 14:01:50|2234.7|2234.4|2235|2234.7|2235.3|2235|2234.5|2234.2|103
1633356120000|2021-10-04 14:02:00|2234.8|2234.5|2235.4|2235.1|2235.9|2235.6|2234.3|2234|130
1633356130000|2021-10-04 14:02:10|2235.5|2235.2|2233.9|2233.6|2235.5|2235.2|2233.9|2233.6|114
1633356140000|2021-10-04 14:02:20|2233.8|2233.5|2232|2231.7|2234|2233.7|2231.9|2231.6|322
1633356150000|2021-10-04 14:02:30|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|180
1633356160000|2021-10-04 14:02:40|2232.3|2232|2230.8|2230.5|2232.4|2232.1|2230.1|2229.8|254
1633356170000|2021-10-04 14:02:50|2230.9|2230.6|2229.9|2229.6|2231|2230.7|2229.6|2229.3|161
1633356180000|2021-10-04 14:03:00|2229.7|2229.4|2231.2|2230.9|2231.3|2231|2229.6|2229.3|244
1633356190000|2021-10-04 14:03:10|2231.3|2231|2232|2231.7|2232.3|2232|2231.3|2231|143
1633356200000|2021-10-04 14:03:20|2232.3|2232|2232|2231.7|2232.5|2232.2|2231.7|2231.4|115
1633356210000|2021-10-04 14:03:30|2231.6|2231.3|2232.4|2232.1|2232.8|2232.5|2231.3|2231|112
1633356220000|2021-10-04 14:03:40|2232.3|2232|2231.3|2231|2232.3|2232|2231.1|2230.8|82
1633356230000|2021-10-04 14:03:50|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.2|2230.9|61
1633356240000|2021-10-04 14:04:00|2231.7|2231.4|2230.4|2230.1|2231.7|2231.4|2230.3|2230|75
1633356250000|2021-10-04 14:04:10|2230.7|2230.4|2231.6|2231.3|2231.7|2231.4|2230.5|2230.2|110
1633356260000|2021-10-04 14:04:20|2231.8|2231.5|2230.8|2230.5|2232.1|2231.8|2230.3|2230|76
1633356270000|2021-10-04 14:04:30|2230.7|2230.4|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|107
1633356280000|2021-10-04 14:04:40|2230.5|2230.2|2229.8|2229.5|2231|2230.7|2229.8|2229.5|97
1633356290000|2021-10-04 14:04:50|2229.9|2229.6|2228.5|2228.2|2229.9|2229.6|2228.5|2228.2|193
1633356300000|2021-10-04 14:05:00|2228.4|2228.1|2229.1|2228.8|2229.3|2229|2228.2|2227.9|292
1633356310000|2021-10-04 14:05:10|2228.9|2228.6|2228.8|2228.5|2229.4|2229.1|2228.5|2228.2|111
1633356320000|2021-10-04 14:05:20|2228.7|2228.4|2229.1|2228.8|2229.2|2228.9|2228.5|2228.2|94
1633356330000|2021-10-04 14:05:30|2229|2228.7|2229.7|2229.4|2229.9|2229.6|2229|2228.7|86
1633356340000|2021-10-04 14:05:40|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|66
1633356350000|2021-10-04 14:05:50|2229.7|2229.4|2230.7|2230.4|2230.7|2230.4|2229.7|2229.4|68
1633356360000|2021-10-04 14:06:00|2230.6|2230.3|2229.9|2229.6|2231|2230.7|2229.3|2229|131
1633356370000|2021-10-04 14:06:10|2229.8|2229.5|2229.8|2229.5|2230.1|2229.8|2229.5|2229.2|46
1633356380000|2021-10-04 14:06:20|2229.6|2229.3|2229.2|2228.9|2229.9|2229.6|2229.1|2228.8|57
1633356390000|2021-10-04 14:06:30|2229.1|2228.8|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|69
1633356400000|2021-10-04 14:06:40|2228.8|2228.5|2229.2|2228.9|2229.4|2229.1|2228.8|2228.5|96
1633356410000|2021-10-04 14:06:50|2229.3|2229|2230.1|2229.8|2230.2|2229.9|2229|2228.7|78
1633356420000|2021-10-04 14:07:00|2230|2229.7|2230.3|2230|2230.5|2230.2|2229.7|2229.4|76
1633356430000|2021-10-04 14:07:10|2230.2|2229.9|2229.9|2229.6|2230.7|2230.4|2229.7|2229.4|78
1633356440000|2021-10-04 14:07:20|2229.8|2229.5|2230.8|2230.5|2230.8|2230.5|2229.5|2229.2|63
1633356450000|2021-10-04 14:07:30|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|47
1633356460000|2021-10-04 14:07:40|2230.7|2230.4|2229.4|2229.1|2230.8|2230.5|2229.2|2228.9|96
1633356470000|2021-10-04 14:07:50|2229.3|2229|2228.6|2228.3|2229.3|2229|2228.6|2228.3|52
1633356480000|2021-10-04 14:08:00|2228.4|2228.1|2229.1|2228.8|2229.1|2228.8|2228|2227.7|116
1633356490000|2021-10-04 14:08:10|2229.4|2229.1|2228.6|2228.3|2229.4|2229.1|2228.5|2228.2|115
1633356500000|2021-10-04 14:08:20|2228.7|2228.4|2228.6|2228.3|2228.9|2228.6|2228.2|2227.9|80
1633356510000|2021-10-04 14:08:30|2228.5|2228.2|2229.1|2228.8|2229.2|2228.9|2228.5|2228.2|59
1633356520000|2021-10-04 14:08:40|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2228.8|2228.5|64
1633356530000|2021-10-04 14:08:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2228.4|2228.1|54
1633356540000|2021-10-04 14:09:00|2229.1|2228.8|2228.3|2228|2229.1|2228.8|2228.2|2227.9|58
1633356550000|2021-10-04 14:09:10|2228.4|2228.1|2229.3|2229|2229.4|2229.1|2228.1|2227.8|93
1633356560000|2021-10-04 14:09:20|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2228.8|2228.5|125
1633356570000|2021-10-04 14:09:30|2229.8|2229.5|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|118
1633356580000|2021-10-04 14:09:40|2230.2|2229.9|2229.4|2229.1|2230.2|2229.9|2229.3|2229|60
1633356590000|2021-10-04 14:09:50|2229.2|2228.9|2229.3|2229|2229.6|2229.3|2229|2228.7|40
1633356600000|2021-10-04 14:10:00|2229.1|2228.8|2228.4|2228.1|2229.3|2229|2228.2|2227.9|171
1633356610000|2021-10-04 14:10:10|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|107
1633356620000|2021-10-04 14:10:20|2228.7|2228.4|2229.3|2229|2229.3|2229|2228.7|2228.4|45
1633356630000|2021-10-04 14:10:30|2229.2|2228.9|2229.7|2229.4|2229.9|2229.6|2229.2|2228.9|76
1633356640000|2021-10-04 14:10:40|2229.8|2229.5|2229.6|2229.3|2230.5|2230.2|2229.6|2229.3|63
1633356650000|2021-10-04 14:10:50|2229.8|2229.5|2229.1|2228.8|2229.8|2229.5|2229|2228.7|39
1633356660000|2021-10-04 14:11:00|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.3|2228|51
1633356670000|2021-10-04 14:11:10|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.4|2228.1|42
1633356680000|2021-10-04 14:11:20|2228.7|2228.4|2228.3|2228|2229.2|2228.9|2228.3|2228|36
1633356690000|2021-10-04 14:11:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.3|2227|87
1633356700000|2021-10-04 14:11:40|2227.9|2227.6|2227.8|2227.5|2228.5|2228.2|2227.7|2227.4|50
1633356710000|2021-10-04 14:11:50|2227.7|2227.4|2228.6|2228.3|2228.6|2228.3|2227.7|2227.4|77
1633356720000|2021-10-04 14:12:00|2228.5|2228.2|2227.5|2227.2|2228.5|2228.2|2227.4|2227.1|74
1633356730000|2021-10-04 14:12:10|2227.6|2227.3|2228.2|2227.9|2228.3|2228|2227.6|2227.3|56
1633356740000|2021-10-04 14:12:20|2228.1|2227.8|2228.7|2228.4|2229.1|2228.8|2228.1|2227.8|71
1633356750000|2021-10-04 14:12:30|2228.6|2228.3|2229|2228.7|2229|2228.7|2228.3|2228|73
1633356760000|2021-10-04 14:12:40|2228.9|2228.6|2229.3|2229|2229.6|2229.3|2228.9|2228.6|85
1633356770000|2021-10-04 14:12:50|2229|2228.7|2229|2228.7|2229.6|2229.3|2229|2228.7|61
1633356780000|2021-10-04 14:13:00|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2227.9|2227.6|115
1633356790000|2021-10-04 14:13:10|2228.5|2228.2|2229.4|2229.1|2229.7|2229.4|2228.4|2228.1|73
1633356800000|2021-10-04 14:13:20|2229.3|2229|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|35
1633356810000|2021-10-04 14:13:30|2229.3|2229|2229.4|2229.1|2230|2229.7|2229|2228.7|41
1633356820000|2021-10-04 14:13:40|2229|2228.7|2228.5|2228.2|2229.3|2229|2228|2227.7|70
1633356830000|2021-10-04 14:13:50|2228.3|2228|2228|2227.7|2228.4|2228.1|2227.7|2227.4|63
1633356840000|2021-10-04 14:14:00|2227.7|2227.4|2230|2229.7|2230|2229.7|2227.7|2227.4|85
1633356850000|2021-10-04 14:14:10|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.3|2229|38
1633356860000|2021-10-04 14:14:20|2229.4|2229.1|2230.3|2230|2230.4|2230.1|2229.4|2229.1|61
1633356870000|2021-10-04 14:14:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|40
1633356880000|2021-10-04 14:14:40|2230.6|2230.3|2230.6|2230.3|2230.9|2230.6|2230.4|2230.1|79
1633356890000|2021-10-04 14:14:50|2230.5|2230.2|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|92
1633356900000|2021-10-04 14:15:00|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2228.6|2228.3|178
1633356910000|2021-10-04 14:15:10|2229.3|2229|2229.9|2229.6|2230.2|2229.9|2229|2228.7|118
1633356920000|2021-10-04 14:15:20|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229.4|2229.1|74
1633356930000|2021-10-04 14:15:30|2229.2|2228.9|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|77
1633356940000|2021-10-04 14:15:40|2229.5|2229.2|2229.8|2229.5|2230.1|2229.8|2229.4|2229.1|26
1633356950000|2021-10-04 14:15:50|2229.7|2229.4|2229.5|2229.2|2230.2|2229.9|2229.1|2228.8|36
1633356960000|2021-10-04 14:16:00|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2229.1|2228.8|58
1633356970000|2021-10-04 14:16:10|2229.5|2229.2|2228.5|2228.2|2229.5|2229.2|2228.2|2227.9|480
1633356980000|2021-10-04 14:16:20|2228.6|2228.3|2228.1|2227.8|2228.8|2228.5|2227.9|2227.6|89
1633356990000|2021-10-04 14:16:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.7|2227.4|151
1633357000000|2021-10-04 14:16:40|2227.8|2227.5|2229.1|2228.8|2229.1|2228.8|2227.6|2227.3|95
1633357010000|2021-10-04 14:16:50|2228.9|2228.6|2229.4|2229.1|2229.7|2229.4|2228.9|2228.6|70
1633357020000|2021-10-04 14:17:00|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229|2228.7|29
1633357030000|2021-10-04 14:17:10|2229.3|2229|2229.6|2229.3|2229.7|2229.4|2229.1|2228.8|53
1633357040000|2021-10-04 14:17:20|2229.7|2229.4|2230.4|2230.1|2230.4|2230.1|2229.6|2229.3|159
1633357050000|2021-10-04 14:17:30|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2229.8|2229.5|53
1633357060000|2021-10-04 14:17:40|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|44
1633357070000|2021-10-04 14:17:50|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|51
1633357080000|2021-10-04 14:18:00|2229.7|2229.4|2228.9|2228.6|2229.8|2229.5|2228.9|2228.6|85
1633357090000|2021-10-04 14:18:10|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|47
1633357100000|2021-10-04 14:18:20|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.5|2228.2|54
1633357110000|2021-10-04 14:18:30|2228.5|2228.2|2226.4|2226.1|2228.6|2228.3|2226.3|2226|169
1633357120000|2021-10-04 14:18:40|2226.2|2225.9|2226.9|2226.6|2227|2226.7|2226.1|2225.8|152
1633357130000|2021-10-04 14:18:50|2226.7|2226.4|2225.2|2224.9|2226.8|2226.5|2225|2224.7|243
1633357140000|2021-10-04 14:19:00|2225.1|2224.8|2223.9|2223.6|2225.4|2225.1|2223.9|2223.6|230
1633357150000|2021-10-04 14:19:10|2223.7|2223.4|2223.7|2223.4|2224.1|2223.8|2223.1|2222.8|312
1633357160000|2021-10-04 14:19:20|2223.8|2223.5|2222|2221.7|2223.9|2223.6|2222|2221.7|232
1633357170000|2021-10-04 14:19:30|2221.7|2221.4|2222.9|2222.6|2223|2222.7|2221.6|2221.3|205
1633357180000|2021-10-04 14:19:40|2223|2222.7|2223.5|2223.2|2224.1|2223.8|2222.9|2222.6|215
1633357190000|2021-10-04 14:19:50|2223.4|2223.1|2223.2|2222.9|2223.7|2223.4|2222.8|2222.5|147
1633357200000|2021-10-04 14:20:00|2223.3|2223|2224.1|2223.8|2224.1|2223.8|2222.8|2222.5|221
1633357210000|2021-10-04 14:20:10|2223.8|2223.5|2222.9|2222.6|2224.1|2223.8|2222.7|2222.4|146
1633357220000|2021-10-04 14:20:20|2222.8|2222.5|2223.8|2223.5|2224.1|2223.8|2222.8|2222.5|88
1633357230000|2021-10-04 14:20:30|2223.6|2223.3|2223|2222.7|2224|2223.7|2223|2222.7|51
1633357240000|2021-10-04 14:20:40|2223.1|2222.8|2223.9|2223.6|2224.1|2223.8|2222.9|2222.6|100
1633357250000|2021-10-04 14:20:50|2223.7|2223.4|2225|2224.7|2225|2224.7|2223.6|2223.3|116
1633357260000|2021-10-04 14:21:00|2224.9|2224.6|2224.3|2224|2225.1|2224.8|2224.1|2223.8|115
1633357270000|2021-10-04 14:21:10|2224.4|2224.1|2225.2|2224.9|2225.3|2225|2224.4|2224.1|60
1633357280000|2021-10-04 14:21:20|2225.4|2225.1|2225.3|2225|2225.7|2225.4|2225.3|2225|87
1633357290000|2021-10-04 14:21:30|2225.2|2224.9|2224.1|2223.8|2225.3|2225|2224|2223.7|247
1633357300000|2021-10-04 14:21:40|2224.2|2223.9|2224.2|2223.9|2224.5|2224.2|2223.9|2223.6|55
1633357310000|2021-10-04 14:21:50|2224.1|2223.8|2223.5|2223.2|2224.5|2224.2|2223.3|2223|144
1633357320000|2021-10-04 14:22:00|2223.4|2223.1|2224|2223.7|2224.3|2224|2223.4|2223.1|69
1633357330000|2021-10-04 14:22:10|2223.9|2223.6|2223.7|2223.4|2224.1|2223.8|2223.6|2223.3|118
1633357340000|2021-10-04 14:22:20|2223.6|2223.3|2223.6|2223.3|2224|2223.7|2223.2|2222.9|99
1633357350000|2021-10-04 14:22:30|2224|2223.7|2223.8|2223.5|2224.2|2223.9|2223.5|2223.2|97
1633357360000|2021-10-04 14:22:40|2223.5|2223.2|2224.2|2223.9|2224.2|2223.9|2223.4|2223.1|64
1633357370000|2021-10-04 14:22:50|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.1|2223.8|85
1633357380000|2021-10-04 14:23:00|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.3|2223|182
1633357390000|2021-10-04 14:23:10|2223.3|2223|2221.2|2220.9|2223.3|2223|2220.9|2220.6|459
1633357400000|2021-10-04 14:23:20|2221.4|2221.1|2222.8|2222.5|2223.1|2222.8|2221.4|2221.1|142
1633357410000|2021-10-04 14:23:30|2222.6|2222.3|2223.7|2223.4|2223.9|2223.6|2222.6|2222.3|94
1633357420000|2021-10-04 14:23:40|2223.5|2223.2|2222.5|2222.2|2223.5|2223.2|2222.5|2222.2|98
1633357430000|2021-10-04 14:23:50|2222.6|2222.3|2223.3|2223|2223.6|2223.3|2222.6|2222.3|126
1633357440000|2021-10-04 14:24:00|2223.1|2222.8|2223.5|2223.2|2223.9|2223.6|2223.1|2222.8|88
1633357450000|2021-10-04 14:24:10|2223.4|2223.1|2223.3|2223|2223.8|2223.5|2223.1|2222.8|94
1633357460000|2021-10-04 14:24:20|2223.1|2222.8|2223.4|2223.1|2224|2223.7|2223.1|2222.8|123
1633357470000|2021-10-04 14:24:30|2223.2|2222.9|2223.3|2223|2223.7|2223.4|2223.2|2222.9|106
1633357480000|2021-10-04 14:24:40|2223|2222.7|2222.5|2222.2|2223.1|2222.8|2221.9|2221.6|163
1633357490000|2021-10-04 14:24:50|2222.6|2222.3|2221.6|2221.3|2222.7|2222.4|2221.6|2221.3|167
1633357500000|2021-10-04 14:25:00|2221.5|2221.2|2221.8|2221.5|2222.6|2222.3|2221.5|2221.2|205
1633357510000|2021-10-04 14:25:10|2221.5|2221.2|2222|2221.7|2222.5|2222.2|2221.1|2220.8|261
1633357520000|2021-10-04 14:25:20|2222.2|2221.9|2222.4|2222.1|2222.7|2222.4|2221.6|2221.3|77
1633357530000|2021-10-04 14:25:30|2222.5|2222.2|2221.7|2221.4|2222.9|2222.6|2221.7|2221.4|193
1633357540000|2021-10-04 14:25:40|2221.6|2221.3|2222.7|2222.4|2222.8|2222.5|2221.6|2221.3|83
1633357550000|2021-10-04 14:25:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.1|2221.8|64
1633357560000|2021-10-04 14:26:00|2222.5|2222.2|2221.9|2221.6|2222.6|2222.3|2221.3|2221|206
1633357570000|2021-10-04 14:26:10|2222|2221.7|2222.3|2222|2222.5|2222.2|2221.6|2221.3|84
1633357580000|2021-10-04 14:26:20|2222.2|2221.9|2220.8|2220.5|2222.2|2221.9|2220.6|2220.3|183
1633357590000|2021-10-04 14:26:30|2220.6|2220.3|2219.9|2219.6|2220.6|2220.3|2219.7|2219.4|230
1633357600000|2021-10-04 14:26:40|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.2|2218.9|188
1633357610000|2021-10-04 14:26:50|2219.5|2219.2|2220.8|2220.5|2221|2220.7|2219.4|2219.1|160
1633357620000|2021-10-04 14:27:00|2220.9|2220.6|2220.5|2220.2|2221.1|2220.8|2220.1|2219.8|114
1633357630000|2021-10-04 14:27:10|2220.2|2219.9|2221.6|2221.3|2221.8|2221.5|2220.2|2219.9|97
1633357640000|2021-10-04 14:27:20|2221.7|2221.4|2220.4|2220.1|2221.7|2221.4|2220.3|2220|98
1633357650000|2021-10-04 14:27:30|2220.3|2220|2220.8|2220.5|2221.2|2220.9|2220.1|2219.8|134
1633357660000|2021-10-04 14:27:40|2220.7|2220.4|2220.9|2220.6|2221.7|2221.4|2220.7|2220.4|73
1633357670000|2021-10-04 14:27:50|2220.8|2220.5|2220.7|2220.4|2221.5|2221.2|2220.6|2220.3|124
1633357680000|2021-10-04 14:28:00|2220.8|2220.5|2221.1|2220.8|2221.3|2221|2220.4|2220.1|106
1633357690000|2021-10-04 14:28:10|2221|2220.7|2221.8|2221.5|2221.9|2221.6|2221|2220.7|54
1633357700000|2021-10-04 14:28:20|2221.7|2221.4|2222.2|2221.9|2222.5|2222.2|2221.7|2221.4|120
1633357710000|2021-10-04 14:28:30|2222.3|2222|2221.3|2221|2222.3|2222|2220.9|2220.6|90
1633357720000|2021-10-04 14:28:40|2221.2|2220.9|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|52
1633357730000|2021-10-04 14:28:50|2221.5|2221.2|2221|2220.7|2221.7|2221.4|2220.9|2220.6|23
1633357740000|2021-10-04 14:29:00|2221.1|2220.8|2221.3|2221|2221.5|2221.2|2220.9|2220.6|54
1633357750000|2021-10-04 14:29:10|2221.2|2220.9|2220.5|2220.2|2221.3|2221|2220.4|2220.1|84
1633357760000|2021-10-04 14:29:20|2220.4|2220.1|2221.1|2220.8|2221.1|2220.8|2219.9|2219.6|103
1633357770000|2021-10-04 14:29:30|2221|2220.7|2221.7|2221.4|2221.9|2221.6|2220.8|2220.5|60
1633357780000|2021-10-04 14:29:40|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221.2|2220.9|63
1633357790000|2021-10-04 14:29:50|2221.2|2220.9|2220.9|2220.6|2221.5|2221.2|2220.6|2220.3|57
1633357800000|2021-10-04 14:30:00|2220.8|2220.5|2219.5|2219.2|2220.8|2220.5|2219.4|2219.1|159
1633357810000|2021-10-04 14:30:10|2219.4|2219.1|2219.6|2219.3|2220.3|2220|2218.8|2218.5|132
1633357820000|2021-10-04 14:30:20|2219.5|2219.2|2218.7|2218.4|2219.8|2219.5|2218.7|2218.4|144
1633357830000|2021-10-04 14:30:30|2218.6|2218.3|2218.8|2218.5|2219.3|2219|2218|2217.7|245
1633357840000|2021-10-04 14:30:40|2219|2218.7|2218.9|2218.6|2219.2|2218.9|2218.6|2218.3|88
1633357850000|2021-10-04 14:30:50|2219|2218.7|2218.5|2218.2|2219.2|2218.9|2217.6|2217.3|202
1633357860000|2021-10-04 14:31:00|2218.4|2218.1|2219.2|2218.9|2219.2|2218.9|2218.1|2217.8|130
1633357870000|2021-10-04 14:31:10|2219.4|2219.1|2220.7|2220.4|2220.7|2220.4|2219.3|2219|84
1633357880000|2021-10-04 14:31:20|2220.6|2220.3|2219.7|2219.4|2220.6|2220.3|2219.7|2219.4|63
1633357890000|2021-10-04 14:31:30|2219.4|2219.1|2219.9|2219.6|2220|2219.7|2219.2|2218.9|49
1633357900000|2021-10-04 14:31:40|2220|2219.7|2221.2|2220.9|2221.4|2221.1|2220|2219.7|87
1633357910000|2021-10-04 14:31:50|2221.1|2220.8|2221|2220.7|2221.7|2221.4|2220.7|2220.4|63
1633357920000|2021-10-04 14:32:00|2220.9|2220.6|2220.3|2220|2221.2|2220.9|2220.3|2220|86
1633357930000|2021-10-04 14:32:10|2220.4|2220.1|2220.4|2220.1|2221.1|2220.8|2220.3|2220|39
1633357940000|2021-10-04 14:32:20|2220.5|2220.2|2221.1|2220.8|2221.1|2220.8|2220.3|2220|41
1633357950000|2021-10-04 14:32:30|2221.2|2220.9|2221|2220.7|2221.8|2221.5|2220.8|2220.5|102
1633357960000|2021-10-04 14:32:40|2221.1|2220.8|2222.8|2222.5|2222.8|2222.5|2220.8|2220.5|178
1633357970000|2021-10-04 14:32:50|2222.6|2222.3|2221.4|2221.1|2222.6|2222.3|2221.4|2221.1|96
1633357980000|2021-10-04 14:33:00|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|130
1633357990000|2021-10-04 14:33:10|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.3|2220|123
1633358000000|2021-10-04 14:33:20|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2220.6|2220.3|79
1633358010000|2021-10-04 14:33:30|2221.4|2221.1|2221.1|2220.8|2221.7|2221.4|2220.5|2220.2|95
1633358020000|2021-10-04 14:33:40|2221.2|2220.9|2221.8|2221.5|2221.9|2221.6|2221.2|2220.9|52
1633358030000|2021-10-04 14:33:50|2221.7|2221.4|2221.1|2220.8|2221.8|2221.5|2221|2220.7|40
1633358040000|2021-10-04 14:34:00|2221|2220.7|2221.4|2221.1|2222|2221.7|2221|2220.7|50
1633358050000|2021-10-04 14:34:10|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|34
1633358060000|2021-10-04 14:34:20|2221.6|2221.3|2221.5|2221.2|2222|2221.7|2221.2|2220.9|76
1633358070000|2021-10-04 14:34:30|2221.6|2221.3|2222|2221.7|2222.2|2221.9|2221.4|2221.1|29
1633358080000|2021-10-04 14:34:40|2221.9|2221.6|2221|2220.7|2222|2221.7|2221|2220.7|39
1633358090000|2021-10-04 14:34:50|2220.7|2220.4|2219.4|2219.1|2221|2220.7|2219.4|2219.1|133
1633358100000|2021-10-04 14:35:00|2219|2218.7|2216.8|2216.5|2219.2|2218.9|2216.5|2216.2|403
1633358110000|2021-10-04 14:35:10|2216.7|2216.4|2217.1|2216.8|2217.5|2217.2|2216|2215.7|261
1633358120000|2021-10-04 14:35:20|2217.3|2217|2217.8|2217.5|2218.3|2218|2217|2216.7|202
1633358130000|2021-10-04 14:35:30|2217.7|2217.4|2215.7|2215.4|2217.7|2217.4|2215.4|2215.1|118
1633358140000|2021-10-04 14:35:40|2215.6|2215.3|2215.7|2215.4|2216.4|2216.1|2215.4|2215.1|311
1633358150000|2021-10-04 14:35:50|2215.6|2215.3|2215|2214.7|2216.7|2216.4|2215|2214.7|261
1633358160000|2021-10-04 14:36:00|2214.7|2214.4|2215.4|2215.1|2216.1|2215.8|2214.7|2214.4|257
1633358170000|2021-10-04 14:36:10|2215.3|2215|2216.1|2215.8|2216.1|2215.8|2214.7|2214.4|114
1633358180000|2021-10-04 14:36:20|2216|2215.7|2216.1|2215.8|2216.3|2216|2215.1|2214.8|141
1633358190000|2021-10-04 14:36:30|2215.9|2215.6|2215.8|2215.5|2216.7|2216.4|2215.7|2215.4|139
1633358200000|2021-10-04 14:36:40|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2214.9|2214.6|220
1633358210000|2021-10-04 14:36:50|2215.6|2215.3|2215.8|2215.5|2216.3|2216|2214.8|2214.5|328
1633358220000|2021-10-04 14:37:00|2215.9|2215.6|2214.5|2214.2|2216.4|2216.1|2214.5|2214.2|118
1633358230000|2021-10-04 14:37:10|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.3|2214|139
1633358240000|2021-10-04 14:37:20|2214.6|2214.3|2214.8|2214.5|2215.2|2214.9|2214.5|2214.2|115
1633358250000|2021-10-04 14:37:30|2214.9|2214.6|2214.6|2214.3|2215|2214.7|2214.4|2214.1|134
1633358260000|2021-10-04 14:37:40|2214.5|2214.2|2214.3|2214|2214.7|2214.4|2214.1|2213.8|92
1633358270000|2021-10-04 14:37:50|2214.1|2213.8|2213.3|2213|2214.2|2213.9|2213.1|2212.8|168
1633358280000|2021-10-04 14:38:00|2213.1|2212.8|2211.6|2211.3|2213.2|2212.9|2211.5|2211.2|280
1633358290000|2021-10-04 14:38:10|2211.5|2211.2|2211.6|2211.3|2212.4|2212.1|2211.4|2211.1|189
1633358300000|2021-10-04 14:38:20|2211.7|2211.4|2213.1|2212.8|2213.2|2212.9|2211.5|2211.2|284
1633358310000|2021-10-04 14:38:30|2213.2|2212.9|2213.7|2213.4|2214.1|2213.8|2213.2|2212.9|254
1633358320000|2021-10-04 14:38:40|2213.6|2213.3|2212.8|2212.5|2213.9|2213.6|2212.4|2212.1|144
1633358330000|2021-10-04 14:38:50|2212.4|2212.1|2211.6|2211.3|2213|2212.7|2211.6|2211.3|151
1633358340000|2021-10-04 14:39:00|2211.3|2211|2211.7|2211.4|2212.2|2211.9|2211.1|2210.8|194
1633358350000|2021-10-04 14:39:10|2211.6|2211.3|2210.4|2210.1|2211.6|2211.3|2210.4|2210.1|252
1633358360000|2021-10-04 14:39:20|2210.3|2210|2211.7|2211.4|2211.7|2211.4|2210.3|2210|164
1633358370000|2021-10-04 14:39:30|2211.6|2211.3|2212.4|2212.1|2212.5|2212.2|2211.3|2211|221
1633358380000|2021-10-04 14:39:40|2212.5|2212.2|2213.4|2213.1|2213.8|2213.5|2212.3|2212|201
1633358390000|2021-10-04 14:39:50|2213.7|2213.4|2213.2|2212.9|2213.9|2213.6|2213.2|2212.9|163
1633358400000|2021-10-04 14:40:00|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2212.9|2212.6|171
1633358410000|2021-10-04 14:40:10|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2212.1|2211.8|324
1633358420000|2021-10-04 14:40:20|2213.1|2212.8|2212.8|2212.5|2213.2|2212.9|2212.3|2212|152
1633358430000|2021-10-04 14:40:30|2212.9|2212.6|2213|2212.7|2213.4|2213.1|2212.8|2212.5|86
1633358440000|2021-10-04 14:40:40|2213.1|2212.8|2213.6|2213.3|2213.9|2213.6|2212.8|2212.5|104
1633358450000|2021-10-04 14:40:50|2213.5|2213.2|2214.2|2213.9|2214.5|2214.2|2213.3|2213|120
1633358460000|2021-10-04 14:41:00|2214.1|2213.8|2213.2|2212.9|2214.3|2214|2213|2212.7|90
1633358470000|2021-10-04 14:41:10|2213|2212.7|2212.2|2211.9|2213.3|2213|2211.8|2211.5|110
1633358480000|2021-10-04 14:41:20|2212.1|2211.8|2211.7|2211.4|2212.2|2211.9|2211.3|2211|371
1633358490000|2021-10-04 14:41:30|2211.8|2211.5|2211.9|2211.6|2212.2|2211.9|2211.7|2211.4|199
1633358500000|2021-10-04 14:41:40|2212|2211.7|2212|2211.7|2212.2|2211.9|2211.4|2211.1|72
1633358510000|2021-10-04 14:41:50|2212.2|2211.9|2212.7|2212.4|2213|2212.7|2212.1|2211.8|134
1633358520000|2021-10-04 14:42:00|2212.5|2212.2|2213.2|2212.9|2213.2|2212.9|2212.5|2212.2|90
1633358530000|2021-10-04 14:42:10|2213.3|2213|2214.1|2213.8|2214.2|2213.9|2213.2|2212.9|73
1633358540000|2021-10-04 14:42:20|2214.2|2213.9|2215.3|2215|2215.3|2215|2214.1|2213.8|155
1633358550000|2021-10-04 14:42:30|2215.7|2215.4|2216.1|2215.8|2216.3|2216|2215.5|2215.2|167
1633358560000|2021-10-04 14:42:40|2216.3|2216|2216|2215.7|2216.4|2216.1|2215.8|2215.5|117
1633358570000|2021-10-04 14:42:50|2215.8|2215.5|2215.8|2215.5|2216.3|2216|2215.7|2215.4|107
1633358580000|2021-10-04 14:43:00|2216|2215.7|2216.7|2216.4|2216.7|2216.4|2215.9|2215.6|82
1633358590000|2021-10-04 14:43:10|2216.8|2216.5|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|117
1633358600000|2021-10-04 14:43:20|2216.9|2216.6|2216.9|2216.6|2217.3|2217|2216.7|2216.4|105
1633358610000|2021-10-04 14:43:30|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|66
1633358620000|2021-10-04 14:43:40|2217.3|2217|2218.3|2218|2218.6|2218.3|2217.3|2217|162
1633358630000|2021-10-04 14:43:50|2218.2|2217.9|2217.4|2217.1|2218.2|2217.9|2217.3|2217|200
1633358640000|2021-10-04 14:44:00|2217.3|2217|2218|2217.7|2218.2|2217.9|2217|2216.7|108
1633358650000|2021-10-04 14:44:10|2218.1|2217.8|2218.3|2218|2218.9|2218.6|2218.1|2217.8|81
1633358660000|2021-10-04 14:44:20|2218.8|2218.5|2218.8|2218.5|2219|2218.7|2218.6|2218.3|110
1633358670000|2021-10-04 14:44:30|2218.7|2218.4|2219.1|2218.8|2219.4|2219.1|2218.7|2218.4|170
1633358680000|2021-10-04 14:44:40|2219.2|2218.9|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|170
1633358690000|2021-10-04 14:44:50|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|62
1633358700000|2021-10-04 14:45:00|2219|2218.7|2218.3|2218|2219|2218.7|2217.8|2217.5|194
1633358710000|2021-10-04 14:45:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2217.1|2216.8|188
1633358720000|2021-10-04 14:45:20|2218.3|2218|2217.4|2217.1|2218.6|2218.3|2217.3|2217|133
1633358730000|2021-10-04 14:45:30|2217.3|2217|2217.6|2217.3|2218|2217.7|2217|2216.7|90
1633358740000|2021-10-04 14:45:40|2217.5|2217.2|2218.2|2217.9|2218.2|2217.9|2217.4|2217.1|61
1633358750000|2021-10-04 14:45:50|2218.1|2217.8|2217.4|2217.1|2218.4|2218.1|2217.4|2217.1|68
1633358760000|2021-10-04 14:46:00|2217.2|2216.9|2217.5|2217.2|2217.7|2217.4|2216.8|2216.5|120
1633358770000|2021-10-04 14:46:10|2217.6|2217.3|2217.9|2217.6|2218.2|2217.9|2217.4|2217.1|63
1633358780000|2021-10-04 14:46:20|2217.7|2217.4|2217.3|2217|2217.8|2217.5|2217|2216.7|126
1633358790000|2021-10-04 14:46:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|70
1633358800000|2021-10-04 14:46:40|2217.7|2217.4|2217.6|2217.3|2218.2|2217.9|2217.6|2217.3|91
1633358810000|2021-10-04 14:46:50|2217.4|2217.1|2217.3|2217|2217.7|2217.4|2217.3|2217|80
1633358820000|2021-10-04 14:47:00|2217.5|2217.2|2217.9|2217.6|2218.1|2217.8|2217.2|2216.9|69
1633358830000|2021-10-04 14:47:10|2218.2|2217.9|2217.7|2217.4|2219.1|2218.8|2217.6|2217.3|170
1633358840000|2021-10-04 14:47:20|2217.6|2217.3|2218.3|2218|2218.5|2218.2|2217.6|2217.3|158
1633358850000|2021-10-04 14:47:30|2218|2217.7|2218.6|2218.3|2218.8|2218.5|2218|2217.7|85
1633358860000|2021-10-04 14:47:40|2218.5|2218.2|2218.6|2218.3|2219|2218.7|2218.5|2218.2|75
1633358870000|2021-10-04 14:47:50|2218.7|2218.4|2218.7|2218.4|2219.2|2218.9|2218.6|2218.3|61
1633358880000|2021-10-04 14:48:00|2218.8|2218.5|2219.2|2218.9|2219.6|2219.3|2218.8|2218.5|96
1633358890000|2021-10-04 14:48:10|2219.3|2219|2218.8|2218.5|2219.3|2219|2218.8|2218.5|47
1633358900000|2021-10-04 14:48:20|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2217.7|2217.4|48
1633358910000|2021-10-04 14:48:30|2218.6|2218.3|2218.9|2218.6|2219.2|2218.9|2218.6|2218.3|41
1633358920000|2021-10-04 14:48:40|2219|2218.7|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|107
1633358930000|2021-10-04 14:48:50|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.1|2217.8|113
1633358940000|2021-10-04 14:49:00|2218.5|2218.2|2218.8|2218.5|2219|2218.7|2218.3|2218|38
1633358950000|2021-10-04 14:49:10|2218.7|2218.4|2218.9|2218.6|2219.3|2219|2218.6|2218.3|97
1633358960000|2021-10-04 14:49:20|2218.7|2218.4|2219.7|2219.4|2220.1|2219.8|2218.7|2218.4|100
1633358970000|2021-10-04 14:49:30|2219.6|2219.3|2218.8|2218.5|2219.6|2219.3|2218.6|2218.3|51
1633358980000|2021-10-04 14:49:40|2218.7|2218.4|2218.9|2218.6|2219.3|2219|2218.7|2218.4|65
1633358990000|2021-10-04 14:49:50|2218.8|2218.5|2216.6|2216.3|2218.8|2218.5|2216.5|2216.2|147
1633359000000|2021-10-04 14:50:00|2216.5|2216.2|2216.9|2216.6|2217.1|2216.8|2216.1|2215.8|165
1633359010000|2021-10-04 14:50:10|2216.7|2216.4|2216.7|2216.4|2217|2216.7|2216.1|2215.8|114
1633359020000|2021-10-04 14:50:20|2216.8|2216.5|2217.2|2216.9|2217.6|2217.3|2216.7|2216.4|116
1633359030000|2021-10-04 14:50:30|2217.1|2216.8|2216.7|2216.4|2217.4|2217.1|2216.6|2216.3|112
1633359040000|2021-10-04 14:50:40|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|70
1633359050000|2021-10-04 14:50:50|2216.4|2216.1|2216.2|2215.9|2216.8|2216.5|2216|2215.7|120
1633359060000|2021-10-04 14:51:00|2216|2215.7|2215.2|2214.9|2216.1|2215.8|2215.2|2214.9|255
1633359070000|2021-10-04 14:51:10|2215|2214.7|2215.1|2214.8|2215.2|2214.9|2214.1|2213.8|220
1633359080000|2021-10-04 14:51:20|2215.2|2214.9|2216.1|2215.8|2216.1|2215.8|2215.1|2214.8|92
1633359090000|2021-10-04 14:51:30|2216.2|2215.9|2216.3|2216|2216.6|2216.3|2215.9|2215.6|117
1633359100000|2021-10-04 14:51:40|2216.4|2216.1|2215.8|2215.5|2216.5|2216.2|2215.8|2215.5|93
1633359110000|2021-10-04 14:51:50|2215.7|2215.4|2215|2214.7|2215.7|2215.4|2214.9|2214.6|124
1633359120000|2021-10-04 14:52:00|2214.9|2214.6|2214.5|2214.2|2215.1|2214.8|2214.5|2214.2|137
1633359130000|2021-10-04 14:52:10|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.1|2213.8|77
1633359140000|2021-10-04 14:52:20|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.6|2214.3|55
1633359150000|2021-10-04 14:52:30|2214.8|2214.5|2215.6|2215.3|2216|2215.7|2214.7|2214.4|148
1633359160000|2021-10-04 14:52:40|2215.5|2215.2|2214.5|2214.2|2215.5|2215.2|2214.5|2214.2|61
1633359170000|2021-10-04 14:52:50|2214.7|2214.4|2214.1|2213.8|2215.1|2214.8|2214.1|2213.8|77
1633359180000|2021-10-04 14:53:00|2214.2|2213.9|2213.8|2213.5|2214.4|2214.1|2213.4|2213.1|92
1633359190000|2021-10-04 14:53:10|2213.9|2213.6|2213|2212.7|2214.4|2214.1|2212.5|2212.2|159
1633359200000|2021-10-04 14:53:20|2212.9|2212.6|2212|2211.7|2212.9|2212.6|2211.8|2211.5|126
1633359210000|2021-10-04 14:53:30|2211.8|2211.5|2210.8|2210.5|2211.9|2211.6|2210.8|2210.5|128
1633359220000|2021-10-04 14:53:40|2210.9|2210.6|2210.4|2210.1|2211.7|2211.4|2210.1|2209.8|168
1633359230000|2021-10-04 14:53:50|2210.3|2210|2211.1|2210.8|2211.1|2210.8|2210|2209.7|166
1633359240000|2021-10-04 14:54:00|2211.2|2210.9|2209.5|2209.2|2211.2|2210.9|2209.2|2208.9|284
1633359250000|2021-10-04 14:54:10|2209.4|2209.1|2209.8|2209.5|2210.1|2209.8|2209.4|2209.1|151
1633359260000|2021-10-04 14:54:20|2209.9|2209.6|2209.6|2209.3|2210.1|2209.8|2209.4|2209.1|82
1633359270000|2021-10-04 14:54:30|2209.7|2209.4|2209.1|2208.8|2209.9|2209.6|2209.1|2208.8|177
1633359280000|2021-10-04 14:54:40|2209|2208.7|2209.3|2209|2209.6|2209.3|2208.9|2208.6|177
1633359290000|2021-10-04 14:54:50|2209.2|2208.9|2208.3|2208|2209.2|2208.9|2208.2|2207.9|189
1633359300000|2021-10-04 14:55:00|2208.2|2207.9|2209|2208.7|2209|2208.7|2208.2|2207.9|155
1633359310000|2021-10-04 14:55:10|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.2|2207.9|110
1633359320000|2021-10-04 14:55:20|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.4|2208.1|117
1633359330000|2021-10-04 14:55:30|2208.9|2208.6|2207.6|2207.3|2208.9|2208.6|2207.6|2207.3|177
1633359340000|2021-10-04 14:55:40|2207.5|2207.2|2207.2|2206.9|2207.9|2207.6|2206.9|2206.6|293
1633359350000|2021-10-04 14:55:50|2207.3|2207|2207.5|2207.2|2208.2|2207.9|2207.2|2206.9|81
1633359360000|2021-10-04 14:56:00|2207.4|2207.1|2209.3|2209|2209.3|2209|2207.4|2207.1|239
1633359370000|2021-10-04 14:56:10|2209.6|2209.3|2210.1|2209.8|2210.3|2210|2209.4|2209.1|165
1633359380000|2021-10-04 14:56:20|2209.8|2209.5|2209.8|2209.5|2210.3|2210|2209.5|2209.2|133
1633359390000|2021-10-04 14:56:30|2209.7|2209.4|2210.6|2210.3|2211.2|2210.9|2209.7|2209.4|107
1633359400000|2021-10-04 14:56:40|2210.7|2210.4|2211|2210.7|2211.2|2210.9|2210.7|2210.4|89
1633359410000|2021-10-04 14:56:50|2210.8|2210.5|2210.9|2210.6|2211.5|2211.2|2210.3|2210|94
1633359420000|2021-10-04 14:57:00|2211.1|2210.8|2212.2|2211.9|2212.4|2212.1|2211.1|2210.8|121
1633359430000|2021-10-04 14:57:10|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|70
1633359440000|2021-10-04 14:57:20|2212.3|2212|2212.7|2212.4|2212.9|2212.6|2212.3|2212|131
1633359450000|2021-10-04 14:57:30|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212|2211.7|115
1633359460000|2021-10-04 14:57:40|2213.1|2212.8|2213.6|2213.3|2213.7|2213.4|2213|2212.7|50
1633359470000|2021-10-04 14:57:50|2213.7|2213.4|2213.9|2213.6|2214.4|2214.1|2213.5|2213.2|104
1633359480000|2021-10-04 14:58:00|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.2|2212.9|91
1633359490000|2021-10-04 14:58:10|2213.2|2212.9|2212.7|2212.4|2213.5|2213.2|2212.7|2212.4|124
1633359500000|2021-10-04 14:58:20|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.2|2211.9|62
1633359510000|2021-10-04 14:58:30|2212.4|2212.1|2212.9|2212.6|2213.3|2213|2212.3|2212|120
1633359520000|2021-10-04 14:58:40|2212.7|2212.4|2214.5|2214.2|2214.6|2214.3|2212.7|2212.4|153
1633359530000|2021-10-04 14:58:50|2214.6|2214.3|2215.6|2215.3|2216.1|2215.8|2214.5|2214.2|195
1633359540000|2021-10-04 14:59:00|2215.7|2215.4|2216.7|2216.4|2216.9|2216.6|2215.5|2215.2|162
1633359550000|2021-10-04 14:59:10|2216.4|2216.1|2216.6|2216.3|2217|2216.7|2216.4|2216.1|82
1633359560000|2021-10-04 14:59:20|2216.4|2216.1|2215|2214.7|2216.8|2216.5|2214.7|2214.4|223
1633359570000|2021-10-04 14:59:30|2215.1|2214.8|2215.2|2214.9|2215.4|2215.1|2214.3|2214|57
1633359580000|2021-10-04 14:59:40|2215.1|2214.8|2215.8|2215.5|2215.8|2215.5|2214.7|2214.4|85
1633359590000|2021-10-04 14:59:50|2216.1|2215.8|2216.5|2216.2|2217|2216.7|2216.1|2215.8|88
1633359600000|2021-10-04 15:00:00|2216.4|2216.1|2214.9|2214.6|2216.4|2216.1|2214.9|2214.6|163
1633359610000|2021-10-04 15:00:10|2215|2214.7|2213.9|2213.6|2215|2214.7|2213.1|2212.8|186
1633359620000|2021-10-04 15:00:20|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213|2212.7|89
1633359630000|2021-10-04 15:00:30|2213.5|2213.2|2214|2213.7|2214.2|2213.9|2213|2212.7|79
1633359640000|2021-10-04 15:00:40|2214.1|2213.8|2213.3|2213|2214.1|2213.8|2213.3|2213|35
1633359650000|2021-10-04 15:00:50|2213.2|2212.9|2211.6|2211.3|2213.6|2213.3|2211.5|2211.2|179
1633359660000|2021-10-04 15:01:00|2211.4|2211.1|2212.3|2212|2212.6|2212.3|2211.2|2210.9|116
1633359670000|2021-10-04 15:01:10|2212.5|2212.2|2212|2211.7|2213|2212.7|2211.8|2211.5|110
1633359680000|2021-10-04 15:01:20|2211.7|2211.4|2211.3|2211|2211.9|2211.6|2211|2210.7|77
1633359690000|2021-10-04 15:01:30|2211.4|2211.1|2211.1|2210.8|2211.7|2211.4|2210.7|2210.4|83
1633359700000|2021-10-04 15:01:40|2211.2|2210.9|2211.3|2211|2211.5|2211.2|2211.2|2210.9|105
1633359710000|2021-10-04 15:01:50|2211.4|2211.1|2211.9|2211.6|2212|2211.7|2210.5|2210.2|97
1633359720000|2021-10-04 15:02:00|2212|2211.7|2212.7|2212.4|2213.3|2213|2211.8|2211.5|283
1633359730000|2021-10-04 15:02:10|2212.8|2212.5|2212.2|2211.9|2213.3|2213|2212.2|2211.9|63
1633359740000|2021-10-04 15:02:20|2212.1|2211.8|2211.7|2211.4|2212.2|2211.9|2211.2|2210.9|109
1633359750000|2021-10-04 15:02:30|2211.5|2211.2|2210.7|2210.4|2211.5|2211.2|2210.1|2209.8|123
1633359760000|2021-10-04 15:02:40|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.4|2210.1|67
1633359770000|2021-10-04 15:02:50|2211|2210.7|2210.4|2210.1|2211|2210.7|2210|2209.7|113
1633359780000|2021-10-04 15:03:00|2210.3|2210|2210.3|2210|2210.5|2210.2|2209.6|2209.3|94
1633359790000|2021-10-04 15:03:10|2210.4|2210.1|2210.4|2210.1|2210.7|2210.4|2210|2209.7|54
1633359800000|2021-10-04 15:03:20|2210.6|2210.3|2210.3|2210|2210.6|2210.3|2209.4|2209.1|81
1633359810000|2021-10-04 15:03:30|2210.2|2209.9|2211.2|2210.9|2211.5|2211.2|2210|2209.7|55
1633359820000|2021-10-04 15:03:40|2211.1|2210.8|2210.6|2210.3|2211.3|2211|2210.5|2210.2|32
1633359830000|2021-10-04 15:03:50|2210.5|2210.2|2209.2|2208.9|2210.7|2210.4|2209|2208.7|94
1633359840000|2021-10-04 15:04:00|2209.4|2209.1|2209.3|2209|2209.6|2209.3|2208.9|2208.6|153
1633359850000|2021-10-04 15:04:10|2209.2|2208.9|2210.2|2209.9|2210.2|2209.9|2209.1|2208.8|41
1633359860000|2021-10-04 15:04:20|2210.1|2209.8|2210.2|2209.9|2210.5|2210.2|2209.6|2209.3|63
1633359870000|2021-10-04 15:04:30|2210.1|2209.8|2210.3|2210|2210.4|2210.1|2209.9|2209.6|71
1633359880000|2021-10-04 15:04:40|2210.4|2210.1|2210.8|2210.5|2212|2211.7|2210.4|2210.1|124
1633359890000|2021-10-04 15:04:50|2210.7|2210.4|2210.8|2210.5|2211.5|2211.2|2210.5|2210.2|67
1633359900000|2021-10-04 15:05:00|2210.9|2210.6|2209.8|2209.5|2211|2210.7|2209.8|2209.5|109
1633359910000|2021-10-04 15:05:10|2209.9|2209.6|2208.8|2208.5|2209.9|2209.6|2208.7|2208.4|122
1633359920000|2021-10-04 15:05:20|2209|2208.7|2208.4|2208.1|2209|2208.7|2208.4|2208.1|72
1633359930000|2021-10-04 15:05:30|2208.7|2208.4|2209.6|2209.3|2210.1|2209.8|2208.7|2208.4|90
1633359940000|2021-10-04 15:05:40|2209.5|2209.2|2209.6|2209.3|2209.9|2209.6|2209.4|2209.1|95
1633359950000|2021-10-04 15:05:50|2209.3|2209|2208.3|2208|2209.7|2209.4|2208.3|2208|62
1633359960000|2021-10-04 15:06:00|2208.8|2208.5|2209|2208.7|2209.2|2208.9|2208.5|2208.2|70
1633359970000|2021-10-04 15:06:10|2209.1|2208.8|2210.4|2210.1|2210.4|2210.1|2209.1|2208.8|93
1633359980000|2021-10-04 15:06:20|2210|2209.7|2210.9|2210.6|2210.9|2210.6|2209.5|2209.2|174
1633359990000|2021-10-04 15:06:30|2210.8|2210.5|2211.5|2211.2|2212|2211.7|2210.8|2210.5|180
1633360000000|2021-10-04 15:06:40|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|130
1633360010000|2021-10-04 15:06:50|2211.8|2211.5|2211.1|2210.8|2212.4|2212.1|2211.1|2210.8|106
1633360020000|2021-10-04 15:07:00|2211.3|2211|2211.8|2211.5|2212.1|2211.8|2211|2210.7|133
1633360030000|2021-10-04 15:07:10|2211.7|2211.4|2212.1|2211.8|2212.2|2211.9|2211.4|2211.1|37
1633360040000|2021-10-04 15:07:20|2212|2211.7|2211.4|2211.1|2212|2211.7|2211.4|2211.1|31
1633360050000|2021-10-04 15:07:30|2211.5|2211.2|2211.9|2211.6|2212.4|2212.1|2211.4|2211.1|108
1633360060000|2021-10-04 15:07:40|2211.8|2211.5|2212.5|2212.2|2212.5|2212.2|2211.4|2211.1|72
1633360070000|2021-10-04 15:07:50|2212.4|2212.1|2212.9|2212.6|2213.2|2212.9|2212.3|2212|90
1633360080000|2021-10-04 15:08:00|2212.8|2212.5|2213.2|2212.9|2213.4|2213.1|2212.6|2212.3|91
1633360090000|2021-10-04 15:08:10|2213.1|2212.8|2213.3|2213|2213.7|2213.4|2212.7|2212.4|139
1633360100000|2021-10-04 15:08:20|2213.2|2212.9|2213.9|2213.6|2214|2213.7|2213.2|2212.9|77
1633360110000|2021-10-04 15:08:30|2213.8|2213.5|2214.6|2214.3|2214.6|2214.3|2213.7|2213.4|95
1633360120000|2021-10-04 15:08:40|2214.7|2214.4|2214.9|2214.6|2215.3|2215|2214.6|2214.3|354
1633360130000|2021-10-04 15:08:50|2215|2214.7|2213.6|2213.3|2215|2214.7|2213.5|2213.2|127
1633360140000|2021-10-04 15:09:00|2213.4|2213.1|2212.9|2212.6|2213.6|2213.3|2212.8|2212.5|182
1633360150000|2021-10-04 15:09:10|2212.8|2212.5|2213.8|2213.5|2213.8|2213.5|2212.7|2212.4|75
1633360160000|2021-10-04 15:09:20|2213.7|2213.4|2214.4|2214.1|2214.6|2214.3|2213.7|2213.4|50
1633360170000|2021-10-04 15:09:30|2214.2|2213.9|2214|2213.7|2214.3|2214|2213.8|2213.5|78
1633360180000|2021-10-04 15:09:40|2213.9|2213.6|2214.2|2213.9|2214.3|2214|2213.7|2213.4|77
1633360190000|2021-10-04 15:09:50|2214.3|2214|2214.2|2213.9|2214.7|2214.4|2214|2213.7|82
1633360200000|2021-10-04 15:10:00|2214.1|2213.8|2213.9|2213.6|2214.3|2214|2213.6|2213.3|113
1633360210000|2021-10-04 15:10:10|2214.1|2213.8|2215.3|2215|2215.4|2215.1|2213.9|2213.6|50
1633360220000|2021-10-04 15:10:20|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|45
1633360230000|2021-10-04 15:10:30|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.2|2214.9|103
1633360240000|2021-10-04 15:10:40|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2215|2214.7|52
1633360250000|2021-10-04 15:10:50|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|50
1633360260000|2021-10-04 15:11:00|2214.7|2214.4|2215.4|2215.1|2215.6|2215.3|2214.7|2214.4|71
1633360270000|2021-10-04 15:11:10|2215.6|2215.3|2215.9|2215.6|2216.1|2215.8|2215.6|2215.3|27
1633360280000|2021-10-04 15:11:20|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.4|2215.1|32
1633360290000|2021-10-04 15:11:30|2215.8|2215.5|2215.9|2215.6|2216.3|2216|2215.6|2215.3|33
1633360300000|2021-10-04 15:11:40|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|70
1633360310000|2021-10-04 15:11:50|2215.7|2215.4|2217.5|2217.2|2217.5|2217.2|2215.7|2215.4|161
1633360320000|2021-10-04 15:12:00|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2216.4|2216.1|198
1633360330000|2021-10-04 15:12:10|2217.2|2216.9|2217.9|2217.6|2217.9|2217.6|2217.2|2216.9|87
1633360340000|2021-10-04 15:12:20|2217.8|2217.5|2218|2217.7|2218.3|2218|2217.8|2217.5|141
1633360350000|2021-10-04 15:12:30|2217.9|2217.6|2218.3|2218|2218.9|2218.6|2217.8|2217.5|80
1633360360000|2021-10-04 15:12:40|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2217.6|2217.3|71
1633360370000|2021-10-04 15:12:50|2217.8|2217.5|2217.7|2217.4|2218|2217.7|2217.5|2217.2|100
1633360380000|2021-10-04 15:13:00|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|95
1633360390000|2021-10-04 15:13:10|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.3|2217|41
1633360400000|2021-10-04 15:13:20|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.4|2217.1|62
1633360410000|2021-10-04 15:13:30|2217.8|2217.5|2217.2|2216.9|2217.8|2217.5|2217.2|2216.9|31
1633360420000|2021-10-04 15:13:40|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217|2216.7|73
1633360430000|2021-10-04 15:13:50|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.3|2217|71
1633360440000|2021-10-04 15:14:00|2217.5|2217.2|2217.8|2217.5|2218.4|2218.1|2217.4|2217.1|66
1633360450000|2021-10-04 15:14:10|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.3|2217|54
1633360460000|2021-10-04 15:14:20|2218.1|2217.8|2218.1|2217.8|2218.4|2218.1|2218|2217.7|44
1633360470000|2021-10-04 15:14:30|2218.2|2217.9|2219.2|2218.9|2219.3|2219|2218.2|2217.9|62
1633360480000|2021-10-04 15:14:40|2219.1|2218.8|2218.3|2218|2219.1|2218.8|2218.3|2218|39
1633360490000|2021-10-04 15:14:50|2218.2|2217.9|2218.2|2217.9|2218.6|2218.3|2218|2217.7|105
1633360500000|2021-10-04 15:15:00|2218.1|2217.8|2218|2217.7|2218.4|2218.1|2217.9|2217.6|67
1633360510000|2021-10-04 15:15:10|2217.9|2217.6|2216.8|2216.5|2218|2217.7|2216.5|2216.2|95
1633360520000|2021-10-04 15:15:20|2217|2216.7|2216.2|2215.9|2217.1|2216.8|2216|2215.7|75
1633360530000|2021-10-04 15:15:30|2216.1|2215.8|2215.8|2215.5|2216.4|2216.1|2215.8|2215.5|71
1633360540000|2021-10-04 15:15:40|2215.7|2215.4|2215.9|2215.6|2216.1|2215.8|2215.3|2215|82
1633360550000|2021-10-04 15:15:50|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.4|2215.1|64
1633360560000|2021-10-04 15:16:00|2215.4|2215.1|2216.3|2216|2216.8|2216.5|2215.4|2215.1|109
1633360570000|2021-10-04 15:16:10|2216.2|2215.9|2216.2|2215.9|2216.8|2216.5|2216.1|2215.8|65
1633360580000|2021-10-04 15:16:20|2216|2215.7|2216.3|2216|2216.7|2216.4|2216|2215.7|95
1633360590000|2021-10-04 15:16:30|2216.4|2216.1|2217.1|2216.8|2217.2|2216.9|2216.3|2216|76
1633360600000|2021-10-04 15:16:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2216.7|2216.4|57
1633360610000|2021-10-04 15:16:50|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|37
1633360620000|2021-10-04 15:17:00|2217.5|2217.2|2218.6|2218.3|2218.6|2218.3|2217.5|2217.2|97
1633360630000|2021-10-04 15:17:10|2218.5|2218.2|2219.3|2219|2219.6|2219.3|2218.3|2218|201
1633360640000|2021-10-04 15:17:20|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2218.8|2218.5|141
1633360650000|2021-10-04 15:17:30|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.4|2218.1|75
1633360660000|2021-10-04 15:17:40|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|56
1633360670000|2021-10-04 15:17:50|2218.8|2218.5|2219.3|2219|2219.3|2219|2218.3|2218|88
1633360680000|2021-10-04 15:18:00|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2218.9|2218.6|46
1633360690000|2021-10-04 15:18:10|2219.3|2219|2219.9|2219.6|2220.2|2219.9|2219.2|2218.9|143
1633360700000|2021-10-04 15:18:20|2220|2219.7|2220.5|2220.2|2220.5|2220.2|2219.9|2219.6|83
1633360710000|2021-10-04 15:18:30|2220.4|2220.1|2220|2219.7|2220.5|2220.2|2220|2219.7|65
1633360720000|2021-10-04 15:18:40|2220.1|2219.8|2219.6|2219.3|2220.1|2219.8|2219.6|2219.3|94
1633360730000|2021-10-04 15:18:50|2219.5|2219.2|2219.3|2219|2219.6|2219.3|2219.2|2218.9|114
1633360740000|2021-10-04 15:19:00|2219.4|2219.1|2219.5|2219.2|2219.8|2219.5|2219.4|2219.1|62
1633360750000|2021-10-04 15:19:10|2219.6|2219.3|2219.7|2219.4|2220|2219.7|2219.3|2219|49
1633360760000|2021-10-04 15:19:20|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219|2218.7|63
1633360770000|2021-10-04 15:19:30|2219.1|2218.8|2219.1|2218.8|2219.7|2219.4|2218.9|2218.6|61
1633360780000|2021-10-04 15:19:40|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.8|2218.5|35
1633360790000|2021-10-04 15:19:50|2219.1|2218.8|2219.4|2219.1|2219.5|2219.2|2219|2218.7|32
1633360800000|2021-10-04 15:20:00|2219.6|2219.3|2218.7|2218.4|2219.6|2219.3|2218.7|2218.4|55
1633360810000|2021-10-04 15:20:10|2218.6|2218.3|2218.6|2218.3|2219.2|2218.9|2218.6|2218.3|60
1633360820000|2021-10-04 15:20:20|2218.7|2218.4|2219.3|2219|2219.6|2219.3|2218.7|2218.4|60
1633360830000|2021-10-04 15:20:30|2219.4|2219.1|2218.6|2218.3|2219.7|2219.4|2218.3|2218|115
1633360840000|2021-10-04 15:20:40|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.2|2217.9|79
1633360850000|2021-10-04 15:20:50|2218.7|2218.4|2218.6|2218.3|2218.9|2218.6|2218.4|2218.1|156
1633360860000|2021-10-04 15:21:00|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.5|2218.2|78
1633360870000|2021-10-04 15:21:10|2218.7|2218.4|2219|2218.7|2219.2|2218.9|2218.5|2218.2|35
1633360880000|2021-10-04 15:21:20|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|24
1633360890000|2021-10-04 15:21:30|2219.2|2218.9|2219.4|2219.1|2219.6|2219.3|2219|2218.7|31
1633360900000|2021-10-04 15:21:40|2219.3|2219|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|40
1633360910000|2021-10-04 15:21:50|2220|2219.7|2220.1|2219.8|2220.3|2220|2219.9|2219.6|43
1633360920000|2021-10-04 15:22:00|2220|2219.7|2219.5|2219.2|2220.1|2219.8|2219.4|2219.1|31
1633360930000|2021-10-04 15:22:10|2219.4|2219.1|2219.1|2218.8|2219.9|2219.6|2219.1|2218.8|74
1633360940000|2021-10-04 15:22:20|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2218.8|2218.5|55
1633360950000|2021-10-04 15:22:30|2219.3|2219|2219|2218.7|2219.4|2219.1|2219|2218.7|62
1633360960000|2021-10-04 15:22:40|2219.1|2218.8|2218.1|2217.8|2219.1|2218.8|2218|2217.7|138
1633360970000|2021-10-04 15:22:50|2218|2217.7|2217.8|2217.5|2218.1|2217.8|2217.5|2217.2|131
1633360980000|2021-10-04 15:23:00|2217.9|2217.6|2218.4|2218.1|2218.7|2218.4|2217.8|2217.5|74
1633360990000|2021-10-04 15:23:10|2218.3|2218|2218.3|2218|2218.6|2218.3|2218.2|2217.9|46
1633361000000|2021-10-04 15:23:20|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.4|2218.1|64
1633361010000|2021-10-04 15:23:30|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2218.2|2217.9|49
1633361020000|2021-10-04 15:23:40|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.3|2217|57
1633361030000|2021-10-04 15:23:50|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2216.9|2216.6|67
1633361040000|2021-10-04 15:24:00|2216.9|2216.6|2215.9|2215.6|2217.1|2216.8|2215.9|2215.6|99
1633361050000|2021-10-04 15:24:10|2216|2215.7|2216.4|2216.1|2216.5|2216.2|2215.9|2215.6|126
1633361060000|2021-10-04 15:24:20|2216.3|2216|2216.9|2216.6|2216.9|2216.6|2216.1|2215.8|177
1633361070000|2021-10-04 15:24:30|2217|2216.7|2214.8|2214.5|2217.5|2217.2|2214.8|2214.5|1291
1633361080000|2021-10-04 15:24:40|2214.9|2214.6|2213.4|2213.1|2214.9|2214.6|2213.3|2213|275
1633361090000|2021-10-04 15:24:50|2213.5|2213.2|2213.5|2213.2|2213.8|2213.5|2212.8|2212.5|138
1633361100000|2021-10-04 15:25:00|2213.3|2213|2213.8|2213.5|2214.5|2214.2|2213.3|2213|118
1633361110000|2021-10-04 15:25:10|2213.9|2213.6|2213.9|2213.6|2215.1|2214.8|2213.8|2213.5|77
1633361120000|2021-10-04 15:25:20|2213.8|2213.5|2213|2212.7|2213.8|2213.5|2212.7|2212.4|176
1633361130000|2021-10-04 15:25:30|2212.9|2212.6|2212.5|2212.2|2213.5|2213.2|2212|2211.7|152
1633361140000|2021-10-04 15:25:40|2212.6|2212.3|2212|2211.7|2212.6|2212.3|2211.5|2211.2|75
1633361150000|2021-10-04 15:25:50|2212.1|2211.8|2212.7|2212.4|2213.2|2212.9|2212.1|2211.8|59
1633361160000|2021-10-04 15:26:00|2213|2212.7|2213.2|2212.9|2213.3|2213|2212.7|2212.4|69
1633361170000|2021-10-04 15:26:10|2213|2212.7|2212.8|2212.5|2213.4|2213.1|2212.6|2212.3|77
1633361180000|2021-10-04 15:26:20|2212.7|2212.4|2213|2212.7|2213.1|2212.8|2212.6|2212.3|44
1633361190000|2021-10-04 15:26:30|2213.1|2212.8|2213.5|2213.2|2213.7|2213.4|2213|2212.7|86
1633361200000|2021-10-04 15:26:40|2213.4|2213.1|2215|2214.7|2215.2|2214.9|2213.3|2213|123
1633361210000|2021-10-04 15:26:50|2215.4|2215.1|2216.6|2216.3|2216.6|2216.3|2215.4|2215.1|219
1633361220000|2021-10-04 15:27:00|2216.5|2216.2|2215.6|2215.3|2216.8|2216.5|2215.3|2215|120
1633361230000|2021-10-04 15:27:10|2215.5|2215.2|2214.9|2214.6|2215.6|2215.3|2214.7|2214.4|62
1633361240000|2021-10-04 15:27:20|2214.8|2214.5|2215.5|2215.2|2215.9|2215.6|2214.8|2214.5|60
1633361250000|2021-10-04 15:27:30|2215.4|2215.1|2215.7|2215.4|2216.3|2216|2215.4|2215.1|51
1633361260000|2021-10-04 15:27:40|2215.8|2215.5|2215.1|2214.8|2215.8|2215.5|2214.6|2214.3|66
1633361270000|2021-10-04 15:27:50|2215|2214.7|2214.6|2214.3|2215.2|2214.9|2214.4|2214.1|40
1633361280000|2021-10-04 15:28:00|2214.5|2214.2|2214.7|2214.4|2215.3|2215|2214.4|2214.1|71
1633361290000|2021-10-04 15:28:10|2214.6|2214.3|2214.2|2213.9|2214.9|2214.6|2214.1|2213.8|44
1633361300000|2021-10-04 15:28:20|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2213.5|2213.2|55
1633361310000|2021-10-04 15:28:30|2214.1|2213.8|2214.2|2213.9|2214.4|2214.1|2213.8|2213.5|29
1633361320000|2021-10-04 15:28:40|2214.5|2214.2|2213.7|2213.4|2214.5|2214.2|2213.7|2213.4|99
1633361330000|2021-10-04 15:28:50|2213.6|2213.3|2212.8|2212.5|2213.7|2213.4|2212.7|2212.4|91
1633361340000|2021-10-04 15:29:00|2212.9|2212.6|2213.3|2213|2213.6|2213.3|2212.6|2212.3|154
1633361350000|2021-10-04 15:29:10|2213.2|2212.9|2213.9|2213.6|2214.1|2213.8|2212.9|2212.6|59
1633361360000|2021-10-04 15:29:20|2213.8|2213.5|2213.4|2213.1|2214.4|2214.1|2213.4|2213.1|79
1633361370000|2021-10-04 15:29:30|2213.6|2213.3|2213.2|2212.9|2213.9|2213.6|2212.9|2212.6|71
1633361380000|2021-10-04 15:29:40|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.6|2212.3|132
1633361390000|2021-10-04 15:29:50|2212.8|2212.5|2214.3|2214|2214.3|2214|2212.5|2212.2|146
1633361400000|2021-10-04 15:30:00|2214.2|2213.9|2213.5|2213.2|2214.6|2214.3|2213.3|2213|136
1633361410000|2021-10-04 15:30:10|2213.4|2213.1|2216|2215.7|2216|2215.7|2213.4|2213.1|149
1633361420000|2021-10-04 15:30:20|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.4|2215.1|72
1633361430000|2021-10-04 15:30:30|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.1|2214.8|51
1633361440000|2021-10-04 15:30:40|2215|2214.7|2213.4|2213.1|2215.1|2214.8|2213.2|2212.9|99
1633361450000|2021-10-04 15:30:50|2213.5|2213.2|2212|2211.7|2213.5|2213.2|2212|2211.7|114
1633361460000|2021-10-04 15:31:00|2212.1|2211.8|2212.5|2212.2|2212.8|2212.5|2211.8|2211.5|119
1633361470000|2021-10-04 15:31:10|2212.3|2212|2212|2211.7|2212.5|2212.2|2211|2210.7|124
1633361480000|2021-10-04 15:31:20|2212.1|2211.8|2212.6|2212.3|2212.9|2212.6|2211.9|2211.6|70
1633361490000|2021-10-04 15:31:30|2212.4|2212.1|2212.1|2211.8|2212.5|2212.2|2211.7|2211.4|27
1633361500000|2021-10-04 15:31:40|2212.4|2212.1|2212|2211.7|2212.5|2212.2|2211.7|2211.4|28
1633361510000|2021-10-04 15:31:50|2212.1|2211.8|2211.7|2211.4|2212.4|2212.1|2211.5|2211.2|44
1633361520000|2021-10-04 15:32:00|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.3|2211|52
1633361530000|2021-10-04 15:32:10|2211.8|2211.5|2211.9|2211.6|2213|2212.7|2211.7|2211.4|94
1633361540000|2021-10-04 15:32:20|2211.8|2211.5|2211.9|2211.6|2212.2|2211.9|2211.5|2211.2|87
1633361550000|2021-10-04 15:32:30|2212|2211.7|2211.2|2210.9|2212.4|2212.1|2210.9|2210.6|147
1633361560000|2021-10-04 15:32:40|2211.3|2211|2211.7|2211.4|2212|2211.7|2211.1|2210.8|44
1633361570000|2021-10-04 15:32:50|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.3|2211|68
1633361580000|2021-10-04 15:33:00|2211.9|2211.6|2211.8|2211.5|2212.2|2211.9|2211.5|2211.2|77
1633361590000|2021-10-04 15:33:10|2211.7|2211.4|2212.2|2211.9|2212.3|2212|2211.7|2211.4|42
1633361600000|2021-10-04 15:33:20|2212.3|2212|2214.1|2213.8|2214.3|2214|2212.2|2211.9|220
1633361610000|2021-10-04 15:33:30|2214.4|2214.1|2213.9|2213.6|2214.5|2214.2|2213.3|2213|78
1633361620000|2021-10-04 15:33:40|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.3|2213|81
1633361630000|2021-10-04 15:33:50|2213.8|2213.5|2213.7|2213.4|2214.3|2214|2213.5|2213.2|51
1633361640000|2021-10-04 15:34:00|2213.3|2213|2212.7|2212.4|2213.6|2213.3|2212.7|2212.4|130
1633361650000|2021-10-04 15:34:10|2212.6|2212.3|2212.2|2211.9|2212.7|2212.4|2212.1|2211.8|74
1633361660000|2021-10-04 15:34:20|2212.5|2212.2|2211.9|2211.6|2212.5|2212.2|2211.9|2211.6|30
1633361670000|2021-10-04 15:34:30|2211.8|2211.5|2212.1|2211.8|2212.6|2212.3|2211.6|2211.3|46
1633361680000|2021-10-04 15:34:40|2212|2211.7|2212.4|2212.1|2212.6|2212.3|2212|2211.7|54
1633361690000|2021-10-04 15:34:50|2212.3|2212|2211.3|2211|2212.3|2212|2211|2210.7|80
1633361700000|2021-10-04 15:35:00|2211.4|2211.1|2211.4|2211.1|2211.7|2211.4|2211.2|2210.9|124
1633361710000|2021-10-04 15:35:10|2211.5|2211.2|2211.4|2211.1|2211.8|2211.5|2211|2210.7|163
1633361720000|2021-10-04 15:35:20|2211.6|2211.3|2213.3|2213|2213.3|2213|2211.3|2211|82
1633361730000|2021-10-04 15:35:30|2213.1|2212.8|2211|2210.7|2213.1|2212.8|2211|2210.7|90
1633361740000|2021-10-04 15:35:40|2211.1|2210.8|2211.2|2210.9|2211.7|2211.4|2210.9|2210.6|53
1633361750000|2021-10-04 15:35:50|2211.1|2210.8|2210.8|2210.5|2211.3|2211|2210.7|2210.4|109
1633361760000|2021-10-04 15:36:00|2210.9|2210.6|2210.2|2209.9|2211.2|2210.9|2209.9|2209.6|132
1633361770000|2021-10-04 15:36:10|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2209.9|2209.6|80
1633361780000|2021-10-04 15:36:20|2210.1|2209.8|2209.7|2209.4|2210.2|2209.9|2209.5|2209.2|43
1633361790000|2021-10-04 15:36:30|2209.8|2209.5|2210.2|2209.9|2210.3|2210|2209.7|2209.4|33
1633361800000|2021-10-04 15:36:40|2210.3|2210|2209.8|2209.5|2210.3|2210|2209.7|2209.4|45
1633361810000|2021-10-04 15:36:50|2209.7|2209.4|2209.8|2209.5|2210.7|2210.4|2209.5|2209.2|36
1633361820000|2021-10-04 15:37:00|2209.3|2209|2209.3|2209|2209.4|2209.1|2208.5|2208.2|123
1633361830000|2021-10-04 15:37:10|2209.6|2209.3|2210.1|2209.8|2210.2|2209.9|2209.6|2209.3|109
1633361840000|2021-10-04 15:37:20|2210|2209.7|2209.6|2209.3|2210|2209.7|2209.3|2209|59
1633361850000|2021-10-04 15:37:30|2209.5|2209.2|2209.7|2209.4|2210.2|2209.9|2209.3|2209|33
1633361860000|2021-10-04 15:37:40|2209.5|2209.2|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|24
1633361870000|2021-10-04 15:37:50|2209.9|2209.6|2209.2|2208.9|2209.9|2209.6|2209.2|2208.9|62
1633361880000|2021-10-04 15:38:00|2209.3|2209|2209|2208.7|2209.4|2209.1|2208.9|2208.6|70
1633361890000|2021-10-04 15:38:10|2208.9|2208.6|2209.2|2208.9|2209.4|2209.1|2208.8|2208.5|56
1633361900000|2021-10-04 15:38:20|2209.3|2209|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|32
1633361910000|2021-10-04 15:38:30|2209.4|2209.1|2208.8|2208.5|2209.5|2209.2|2208.5|2208.2|66
1633361920000|2021-10-04 15:38:40|2209.2|2208.9|2210.1|2209.8|2210.6|2210.3|2209.2|2208.9|117
1633361930000|2021-10-04 15:38:50|2210.2|2209.9|2210.4|2210.1|2210.8|2210.5|2210.2|2209.9|34
1633361940000|2021-10-04 15:39:00|2210.6|2210.3|2210.4|2210.1|2210.8|2210.5|2210|2209.7|70
1633361950000|2021-10-04 15:39:10|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2209.6|2209.3|57
1633361960000|2021-10-04 15:39:20|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.4|2209.1|21
1633361970000|2021-10-04 15:39:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.1|2208.8|78
1633361980000|2021-10-04 15:39:40|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|21
1633361990000|2021-10-04 15:39:50|2209.3|2209|2208.8|2208.5|2209.4|2209.1|2208.8|2208.5|39
1633362000000|2021-10-04 15:40:00|2208.9|2208.6|2208.9|2208.6|2209.4|2209.1|2208.7|2208.4|104
1633362010000|2021-10-04 15:40:10|2208.8|2208.5|2209|2208.7|2209.7|2209.4|2208.8|2208.5|44
1633362020000|2021-10-04 15:40:20|2208.9|2208.6|2210.8|2210.5|2211|2210.7|2208.7|2208.4|85
1633362030000|2021-10-04 15:40:30|2210.7|2210.4|2211|2210.7|2211.2|2210.9|2210.6|2210.3|220
1633362040000|2021-10-04 15:40:40|2211.2|2210.9|2209.4|2209.1|2211.2|2210.9|2209.4|2209.1|88
1633362050000|2021-10-04 15:40:50|2209.3|2209|2208.9|2208.6|2209.5|2209.2|2208.7|2208.4|55
1633362060000|2021-10-04 15:41:00|2209|2208.7|2208.4|2208.1|2209.2|2208.9|2208.4|2208.1|77
1633362070000|2021-10-04 15:41:10|2208.5|2208.2|2209.5|2209.2|2209.5|2209.2|2208.1|2207.8|163
1633362080000|2021-10-04 15:41:20|2209.9|2209.6|2210.8|2210.5|2211.4|2211.1|2209.7|2209.4|71
1633362090000|2021-10-04 15:41:30|2210.7|2210.4|2211.3|2211|2211.4|2211.1|2210.6|2210.3|141
1633362100000|2021-10-04 15:41:40|2211.2|2210.9|2211.2|2210.9|2211.6|2211.3|2210.6|2210.3|50
1633362110000|2021-10-04 15:41:50|2211.3|2211|2210.9|2210.6|2211.5|2211.2|2210.8|2210.5|28
1633362120000|2021-10-04 15:42:00|2210.8|2210.5|2210.7|2210.4|2211.5|2211.2|2210.5|2210.2|56
1633362130000|2021-10-04 15:42:10|2210.8|2210.5|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|18
1633362140000|2021-10-04 15:42:20|2210.5|2210.2|2210.7|2210.4|2211.1|2210.8|2210.5|2210.2|33
1633362150000|2021-10-04 15:42:30|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.6|2210.3|44
1633362160000|2021-10-04 15:42:40|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|47
1633362170000|2021-10-04 15:42:50|2210.6|2210.3|2211.7|2211.4|2211.9|2211.6|2210.6|2210.3|80
1633362180000|2021-10-04 15:43:00|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.1|2210.8|31
1633362190000|2021-10-04 15:43:10|2211.4|2211.1|2211|2210.7|2211.6|2211.3|2211|2210.7|41
1633362200000|2021-10-04 15:43:20|2210.9|2210.6|2211.9|2211.6|2211.9|2211.6|2210.7|2210.4|22
1633362210000|2021-10-04 15:43:30|2211.8|2211.5|2211|2210.7|2211.8|2211.5|2211|2210.7|73
1633362220000|2021-10-04 15:43:40|2211.1|2210.8|2212.9|2212.6|2212.9|2212.6|2211|2210.7|42
1633362230000|2021-10-04 15:43:50|2213.2|2212.9|2213.4|2213.1|2214.2|2213.9|2213.2|2212.9|120
1633362240000|2021-10-04 15:44:00|2213.5|2213.2|2214|2213.7|2214.5|2214.2|2213.4|2213.1|82
1633362250000|2021-10-04 15:44:10|2213.9|2213.6|2213.7|2213.4|2214.3|2214|2213.6|2213.3|62
1633362260000|2021-10-04 15:44:20|2213.8|2213.5|2213.3|2213|2213.9|2213.6|2213.3|2213|37
1633362270000|2021-10-04 15:44:30|2213.4|2213.1|2213.5|2213.2|2213.9|2213.6|2213.2|2212.9|37
1633362280000|2021-10-04 15:44:40|2213.6|2213.3|2213.2|2212.9|2214|2213.7|2213.1|2212.8|52
1633362290000|2021-10-04 15:44:50|2213.1|2212.8|2213.4|2213.1|2213.5|2213.2|2212.9|2212.6|41
1633362300000|2021-10-04 15:45:00|2213.6|2213.3|2212.9|2212.6|2213.7|2213.4|2212.6|2212.3|120
1633362310000|2021-10-04 15:45:10|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2211.5|2211.2|128
1633362320000|2021-10-04 15:45:20|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2212.9|2212.6|50
1633362330000|2021-10-04 15:45:30|2212.9|2212.6|2214|2213.7|2214.4|2214.1|2212.9|2212.6|72
1633362340000|2021-10-04 15:45:40|2213.9|2213.6|2212.6|2212.3|2213.9|2213.6|2212.5|2212.2|38
1633362350000|2021-10-04 15:45:50|2212.7|2212.4|2212.9|2212.6|2213.3|2213|2212.5|2212.2|28
1633362360000|2021-10-04 15:46:00|2213|2212.7|2214.4|2214.1|2214.5|2214.2|2212.7|2212.4|63
1633362370000|2021-10-04 15:46:10|2214.5|2214.2|2213.8|2213.5|2214.9|2214.6|2213.7|2213.4|70
1633362380000|2021-10-04 15:46:20|2213.9|2213.6|2214.4|2214.1|2214.8|2214.5|2213.7|2213.4|27
1633362390000|2021-10-04 15:46:30|2214.5|2214.2|2215.1|2214.8|2215.2|2214.9|2214.3|2214|40
1633362400000|2021-10-04 15:46:40|2215.2|2214.9|2215.4|2215.1|2215.6|2215.3|2215|2214.7|59
1633362410000|2021-10-04 15:46:50|2215.3|2215|2214.6|2214.3|2215.5|2215.2|2214.6|2214.3|71
1633362420000|2021-10-04 15:47:00|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214|2213.7|66
1633362430000|2021-10-04 15:47:10|2214.1|2213.8|2214.5|2214.2|2214.6|2214.3|2214|2213.7|64
1633362440000|2021-10-04 15:47:20|2214.4|2214.1|2214.6|2214.3|2214.8|2214.5|2214.2|2213.9|57
1633362450000|2021-10-04 15:47:30|2214.5|2214.2|2213.9|2213.6|2214.6|2214.3|2213.5|2213.2|86
1633362460000|2021-10-04 15:47:40|2213.8|2213.5|2213.7|2213.4|2214|2213.7|2213.4|2213.1|22
1633362470000|2021-10-04 15:47:50|2213.9|2213.6|2213.1|2212.8|2213.9|2213.6|2212.8|2212.5|23
1633362480000|2021-10-04 15:48:00|2213.3|2213|2213.7|2213.4|2213.7|2213.4|2213.1|2212.8|34
1633362490000|2021-10-04 15:48:10|2213.6|2213.3|2213.7|2213.4|2213.9|2213.6|2213.2|2212.9|24
1633362500000|2021-10-04 15:48:20|2213.6|2213.3|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|20
1633362510000|2021-10-04 15:48:30|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.6|2212.3|70
1633362520000|2021-10-04 15:48:40|2213|2212.7|2212.9|2212.6|2213.3|2213|2212.7|2212.4|36
1633362530000|2021-10-04 15:48:50|2212.8|2212.5|2213.1|2212.8|2213.3|2213|2212.7|2212.4|28
1633362540000|2021-10-04 15:49:00|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2212.7|2212.4|33
1633362550000|2021-10-04 15:49:10|2212.8|2212.5|2212.4|2212.1|2213|2212.7|2212.2|2211.9|76
1633362560000|2021-10-04 15:49:20|2212.3|2212|2213|2212.7|2213.5|2213.2|2212.3|2212|48
1633362570000|2021-10-04 15:49:30|2212.9|2212.6|2212.8|2212.5|2213.5|2213.2|2212.8|2212.5|40
1633362580000|2021-10-04 15:49:40|2212.9|2212.6|2212.7|2212.4|2213.2|2212.9|2212.5|2212.2|52
1633362590000|2021-10-04 15:49:50|2212.8|2212.5|2212.9|2212.6|2213.4|2213.1|2212.5|2212.2|28
1633362600000|2021-10-04 15:50:00|2212.8|2212.5|2212.4|2212.1|2213.4|2213.1|2212.4|2212.1|91
1633362610000|2021-10-04 15:50:10|2212.5|2212.2|2212|2211.7|2212.5|2212.2|2211.9|2211.6|94
1633362620000|2021-10-04 15:50:20|2211.9|2211.6|2212.4|2212.1|2212.4|2212.1|2211.8|2211.5|37
1633362630000|2021-10-04 15:50:30|2212.3|2212|2212.7|2212.4|2212.8|2212.5|2212.3|2212|63
1633362640000|2021-10-04 15:50:40|2212.6|2212.3|2211.8|2211.5|2212.6|2212.3|2211.8|2211.5|84
1633362650000|2021-10-04 15:50:50|2211.9|2211.6|2210.9|2210.6|2211.9|2211.6|2210.9|2210.6|141
1633362660000|2021-10-04 15:51:00|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|116
1633362670000|2021-10-04 15:51:10|2210.7|2210.4|2211.1|2210.8|2211.1|2210.8|2210.5|2210.2|109
1633362680000|2021-10-04 15:51:20|2211|2210.7|2212.4|2212.1|2213|2212.7|2211|2210.7|51
1633362690000|2021-10-04 15:51:30|2212.3|2212|2212.2|2211.9|2212.5|2212.2|2211.6|2211.3|25
1633362700000|2021-10-04 15:51:40|2212.3|2212|2212|2211.7|2212.3|2212|2211.8|2211.5|24
1633362710000|2021-10-04 15:51:50|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|15
1633362720000|2021-10-04 15:52:00|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.8|2211.5|19
1633362730000|2021-10-04 15:52:10|2211.9|2211.6|2212|2211.7|2212.3|2212|2211.8|2211.5|20
1633362740000|2021-10-04 15:52:20|2211.9|2211.6|2212.4|2212.1|2212.4|2212.1|2211.9|2211.6|13
1633362750000|2021-10-04 15:52:30|2212.3|2212|2213.5|2213.2|2213.7|2213.4|2212.2|2211.9|83
1633362760000|2021-10-04 15:52:40|2213.8|2213.5|2212.9|2212.6|2213.9|2213.6|2212.9|2212.6|29
1633362770000|2021-10-04 15:52:50|2213.1|2212.8|2213|2212.7|2213.4|2213.1|2213|2212.7|21
1633362780000|2021-10-04 15:53:00|2212.9|2212.6|2212.8|2212.5|2213.1|2212.8|2212.4|2212.1|28
1633362790000|2021-10-04 15:53:10|2213|2212.7|2214|2213.7|2214.2|2213.9|2212.9|2212.6|33
1633362800000|2021-10-04 15:53:20|2213.8|2213.5|2214.1|2213.8|2214.3|2214|2213.7|2213.4|18
1633362810000|2021-10-04 15:53:30|2214.2|2213.9|2214.8|2214.5|2214.8|2214.5|2214.2|2213.9|78
1633362820000|2021-10-04 15:53:40|2214.7|2214.4|2214.1|2213.8|2214.8|2214.5|2214|2213.7|73
1633362830000|2021-10-04 15:53:50|2214|2213.7|2213.5|2213.2|2214.1|2213.8|2213.5|2213.2|29
1633362840000|2021-10-04 15:54:00|2213.4|2213.1|2214.1|2213.8|2214.2|2213.9|2213.4|2213.1|62
1633362850000|2021-10-04 15:54:10|2214|2213.7|2215|2214.7|2215|2214.7|2213.7|2213.4|59
1633362860000|2021-10-04 15:54:20|2214.8|2214.5|2215.5|2215.2|2215.6|2215.3|2214.8|2214.5|39
1633362870000|2021-10-04 15:54:30|2215.6|2215.3|2215.4|2215.1|2215.8|2215.5|2215.4|2215.1|45
1633362880000|2021-10-04 15:54:40|2215.5|2215.2|2215.2|2214.9|2215.9|2215.6|2215|2214.7|32
1633362890000|2021-10-04 15:54:50|2215.4|2215.1|2216.2|2215.9|2216.3|2216|2215.4|2215.1|57
1633362900000|2021-10-04 15:55:00|2216.1|2215.8|2215.2|2214.9|2216.1|2215.8|2215.2|2214.9|137
1633362910000|2021-10-04 15:55:10|2214.9|2214.6|2213.8|2213.5|2214.9|2214.6|2213.5|2213.2|78
1633362920000|2021-10-04 15:55:20|2213.7|2213.4|2214.3|2214|2214.3|2214|2213.7|2213.4|31
1633362930000|2021-10-04 15:55:30|2214.2|2213.9|2214.3|2214|2214.8|2214.5|2214|2213.7|29
1633362940000|2021-10-04 15:55:40|2214.4|2214.1|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|42
1633362950000|2021-10-04 15:55:50|2214.3|2214|2214.9|2214.6|2215|2214.7|2213.9|2213.6|30
1633362960000|2021-10-04 15:56:00|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|27
1633362970000|2021-10-04 15:56:10|2214.8|2214.5|2214.7|2214.4|2215|2214.7|2214.5|2214.2|31
1633362980000|2021-10-04 15:56:20|2214.8|2214.5|2214.6|2214.3|2215|2214.7|2214.6|2214.3|11
1633362990000|2021-10-04 15:56:30|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.6|2214.3|36
1633363000000|2021-10-04 15:56:40|2214.9|2214.6|2214.8|2214.5|2215.4|2215.1|2214.7|2214.4|26
1633363010000|2021-10-04 15:56:50|2214.7|2214.4|2214.5|2214.2|2214.9|2214.6|2214.4|2214.1|30
1633363020000|2021-10-04 15:57:00|2214.6|2214.3|2215.5|2215.2|2215.6|2215.3|2214.6|2214.3|29
1633363030000|2021-10-04 15:57:10|2215.4|2215.1|2215.3|2215|2215.7|2215.4|2215.1|2214.8|40
1633363040000|2021-10-04 15:57:20|2215.2|2214.9|2215.8|2215.5|2215.9|2215.6|2215.2|2214.9|57
1633363050000|2021-10-04 15:57:30|2215.7|2215.4|2215.2|2214.9|2215.8|2215.5|2215.2|2214.9|17
1633363060000|2021-10-04 15:57:40|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|56
1633363070000|2021-10-04 15:57:50|2215.4|2215.1|2215.4|2215.1|2215.6|2215.3|2215.2|2214.9|19
1633363080000|2021-10-04 15:58:00|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2215|2214.7|61
1633363090000|2021-10-04 15:58:10|2215|2214.7|2215.2|2214.9|2215.4|2215.1|2214.6|2214.3|57
1633363100000|2021-10-04 15:58:20|2215.1|2214.8|2216.4|2216.1|2216.6|2216.3|2215|2214.7|295
1633363110000|2021-10-04 15:58:30|2216.3|2216|2217.1|2216.8|2217.1|2216.8|2215.9|2215.6|346
1633363120000|2021-10-04 15:58:40|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|488
1633363130000|2021-10-04 15:58:50|2216.8|2216.5|2218.6|2218.3|2218.6|2218.3|2216.8|2216.5|540
1633363140000|2021-10-04 15:59:00|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2217.8|2217.5|193
1633363150000|2021-10-04 15:59:10|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2217.6|2217.3|153
1633363160000|2021-10-04 15:59:20|2218|2217.7|2219.4|2219.1|2219.4|2219.1|2217.8|2217.5|143
1633363170000|2021-10-04 15:59:30|2219.3|2219|2218.9|2218.6|2219.5|2219.2|2218.9|2218.6|109
1633363180000|2021-10-04 15:59:40|2218.8|2218.5|2218|2217.7|2218.9|2218.6|2217.8|2217.5|72
1633363190000|2021-10-04 15:59:50|2217.9|2217.6|2217.9|2217.6|2218.3|2218|2217.8|2217.5|22
1633363200000|2021-10-04 16:00:00|2217.7|2217.4|2217.6|2217.3|2218.1|2217.8|2217.2|2216.9|109
1633363210000|2021-10-04 16:00:10|2217.7|2217.4|2217.1|2216.8|2217.9|2217.6|2217.1|2216.8|49
1633363220000|2021-10-04 16:00:20|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|66
1633363230000|2021-10-04 16:00:30|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.2|2215.9|261
1633363240000|2021-10-04 16:00:40|2217.4|2217.1|2217.8|2217.5|2218|2217.7|2217.3|2217|89
1633363250000|2021-10-04 16:00:50|2217.7|2217.4|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|76
1633363260000|2021-10-04 16:01:00|2218|2217.7|2218.2|2217.9|2218.3|2218|2217.9|2217.6|39
1633363270000|2021-10-04 16:01:10|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|45
1633363280000|2021-10-04 16:01:20|2218.1|2217.8|2218.6|2218.3|2218.7|2218.4|2218|2217.7|48
1633363290000|2021-10-04 16:01:30|2218.4|2218.1|2218.1|2217.8|2218.5|2218.2|2218|2217.7|35
1633363300000|2021-10-04 16:01:40|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|19
1633363310000|2021-10-04 16:01:50|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.2|2217.9|15
1633363320000|2021-10-04 16:02:00|2218.2|2217.9|2217.9|2217.6|2218.5|2218.2|2217.8|2217.5|18
1633363330000|2021-10-04 16:02:10|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|18
1633363340000|2021-10-04 16:02:20|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.5|2217.2|37
1633363350000|2021-10-04 16:02:30|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|34
1633363360000|2021-10-04 16:02:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|14
1633363370000|2021-10-04 16:02:50|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2217|2216.7|43
1633363380000|2021-10-04 16:03:00|2217.2|2216.9|2217.5|2217.2|2217.7|2217.4|2217.2|2216.9|54
1633363390000|2021-10-04 16:03:10|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|55
1633363400000|2021-10-04 16:03:20|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|19
1633363410000|2021-10-04 16:03:30|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|28
1633363420000|2021-10-04 16:03:40|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|46
1633363430000|2021-10-04 16:03:50|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.7|2217.4|38
1633363440000|2021-10-04 16:04:00|2218|2217.7|2217.4|2217.1|2218|2217.7|2217.4|2217.1|36
1633363450000|2021-10-04 16:04:10|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|38
1633363460000|2021-10-04 16:04:20|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|17
1633363470000|2021-10-04 16:04:30|2217.1|2216.8|2216.8|2216.5|2217.2|2216.9|2216.7|2216.4|61
1633363480000|2021-10-04 16:04:40|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.3|2216|47
1633363490000|2021-10-04 16:04:50|2216.6|2216.3|2215.9|2215.6|2216.6|2216.3|2215.8|2215.5|53
1633363500000|2021-10-04 16:05:00|2216|2215.7|2215.9|2215.6|2216.3|2216|2215.8|2215.5|64
1633363510000|2021-10-04 16:05:10|2215.8|2215.5|2216|2215.7|2216.6|2216.3|2215.8|2215.5|39
1633363520000|2021-10-04 16:05:20|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|22
1633363530000|2021-10-04 16:05:30|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|18
1633363540000|2021-10-04 16:05:40|2216.2|2215.9|2215.6|2215.3|2216.3|2216|2215.6|2215.3|23
1633363550000|2021-10-04 16:05:50|2215.7|2215.4|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|50
1633363560000|2021-10-04 16:06:00|2215.7|2215.4|2216.5|2216.2|2216.6|2216.3|2215.7|2215.4|47
1633363570000|2021-10-04 16:06:10|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.2|2215.9|74
1633363580000|2021-10-04 16:06:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|21
1633363590000|2021-10-04 16:06:30|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|23
1633363600000|2021-10-04 16:06:40|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.4|2216.1|19
1633363610000|2021-10-04 16:06:50|2216.5|2216.2|2216|2215.7|2216.5|2216.2|2216|2215.7|25
1633363620000|2021-10-04 16:07:00|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.6|2215.3|87
1633363630000|2021-10-04 16:07:10|2216|2215.7|2216.4|2216.1|2216.5|2216.2|2215.9|2215.6|25
1633363640000|2021-10-04 16:07:20|2216.3|2216|2216.6|2216.3|2217|2216.7|2216.1|2215.8|73
1633363650000|2021-10-04 16:07:30|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|20
1633363660000|2021-10-04 16:07:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.3|2216|16
1633363670000|2021-10-04 16:07:50|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.3|2216|7
1633363680000|2021-10-04 16:08:00|2217|2216.7|2217|2216.7|2217.4|2217.1|2216.9|2216.6|53
1633363690000|2021-10-04 16:08:10|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|9
1633363700000|2021-10-04 16:08:20|2217.1|2216.8|2217.1|2216.8|2217.4|2217.1|2217|2216.7|20
1633363710000|2021-10-04 16:08:30|2217.2|2216.9|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|16
1633363720000|2021-10-04 16:08:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|12
1633363730000|2021-10-04 16:08:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|25
1633363740000|2021-10-04 16:09:00|2217.4|2217.1|2218.1|2217.8|2218.3|2218|2217|2216.7|552
1633363750000|2021-10-04 16:09:10|2218|2217.7|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|73
1633363760000|2021-10-04 16:09:20|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.7|2217.4|34
1633363770000|2021-10-04 16:09:30|2217.8|2217.5|2218.3|2218|2218.3|2218|2217.7|2217.4|106
1633363780000|2021-10-04 16:09:40|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218|2217.7|47
1633363790000|2021-10-04 16:09:50|2218.1|2217.8|2218.7|2218.4|2218.7|2218.4|2218.1|2217.8|86
1633363800000|2021-10-04 16:10:00|2218.6|2218.3|2218.1|2217.8|2218.7|2218.4|2218.1|2217.8|50
1633363810000|2021-10-04 16:10:10|2218|2217.7|2218.2|2217.9|2218.3|2218|2217.8|2217.5|67
1633363820000|2021-10-04 16:10:20|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2217.6|2217.3|30
1633363830000|2021-10-04 16:10:30|2218.2|2217.9|2218.6|2218.3|2218.7|2218.4|2218.2|2217.9|38
1633363840000|2021-10-04 16:10:40|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.3|2218|4
1633363850000|2021-10-04 16:10:50|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|13
1633363860000|2021-10-04 16:11:00|2218.6|2218.3|2218.2|2217.9|2218.8|2218.5|2218.1|2217.8|22
1633363870000|2021-10-04 16:11:10|2218.3|2218|2218.1|2217.8|2218.3|2218|2217.8|2217.5|42
1633363880000|2021-10-04 16:11:20|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.1|2217.8|16
1633363890000|2021-10-04 16:11:30|2218.3|2218|2218.3|2218|2218.3|2218|2217.9|2217.6|25
1633363900000|2021-10-04 16:11:40|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|38
1633363910000|2021-10-04 16:11:50|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.3|2218|22
1633363920000|2021-10-04 16:12:00|2218.4|2218.1|2218.8|2218.5|2219|2218.7|2218.4|2218.1|29
1633363930000|2021-10-04 16:12:10|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|12
1633363940000|2021-10-04 16:12:20|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.6|2218.3|31
1633363950000|2021-10-04 16:12:30|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|40
1633363960000|2021-10-04 16:12:40|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|21
1633363970000|2021-10-04 16:12:50|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.3|2218|19
1633363980000|2021-10-04 16:13:00|2218.6|2218.3|2219.2|2218.9|2219.3|2219|2218.4|2218.1|22
1633363990000|2021-10-04 16:13:10|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|32
1633364000000|2021-10-04 16:13:20|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|15
1633364010000|2021-10-04 16:13:30|2219.7|2219.4|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|93
1633364020000|2021-10-04 16:13:40|2220|2219.7|2220.5|2220.2|2220.7|2220.4|2219.9|2219.6|78
1633364030000|2021-10-04 16:13:50|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|17
1633364040000|2021-10-04 16:14:00|2220.4|2220.1|2220.5|2220.2|2221|2220.7|2220.4|2220.1|102
1633364050000|2021-10-04 16:14:10|2220.6|2220.3|2220.1|2219.8|2220.6|2220.3|2220.1|2219.8|48
1633364060000|2021-10-04 16:14:20|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.5|2219.2|36
1633364070000|2021-10-04 16:14:30|2220|2219.7|2220.2|2219.9|2220.4|2220.1|2219.9|2219.6|16
1633364080000|2021-10-04 16:14:40|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|21
1633364090000|2021-10-04 16:14:50|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2219.9|2219.6|27
1633364100000|2021-10-04 16:15:00|2220|2219.7|2219.9|2219.6|2220.3|2220|2219.8|2219.5|52
1633364110000|2021-10-04 16:15:10|2220|2219.7|2220.6|2220.3|2220.8|2220.5|2219.9|2219.6|54
1633364120000|2021-10-04 16:15:20|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|39
1633364130000|2021-10-04 16:15:30|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|27
1633364140000|2021-10-04 16:15:40|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.5|2220.2|27
1633364150000|2021-10-04 16:15:50|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|9
1633364160000|2021-10-04 16:16:00|2220.7|2220.4|2220.4|2220.1|2220.8|2220.5|2220.3|2220|20
1633364170000|2021-10-04 16:16:10|2220.5|2220.2|2220.1|2219.8|2220.6|2220.3|2220.1|2219.8|17
1633364180000|2021-10-04 16:16:20|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|47
1633364190000|2021-10-04 16:16:30|2220.1|2219.8|2220.7|2220.4|2220.7|2220.4|2219.9|2219.6|70
1633364200000|2021-10-04 16:16:40|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|22
1633364210000|2021-10-04 16:16:50|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|29
1633364220000|2021-10-04 16:17:00|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|17
1633364230000|2021-10-04 16:17:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.7|2220.4|17
1633364240000|2021-10-04 16:17:20|2220.7|2220.4|2220.3|2220|2220.8|2220.5|2220.2|2219.9|28
1633364250000|2021-10-04 16:17:30|2220.2|2219.9|2220|2219.7|2220.4|2220.1|2219.8|2219.5|41
1633364260000|2021-10-04 16:17:40|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|16
1633364270000|2021-10-04 16:17:50|2220|2219.7|2219.5|2219.2|2220.1|2219.8|2219.4|2219.1|49
1633364280000|2021-10-04 16:18:00|2219.6|2219.3|2220.2|2219.9|2220.2|2219.9|2219.5|2219.2|30
1633364290000|2021-10-04 16:18:10|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|28
1633364300000|2021-10-04 16:18:20|2220.3|2220|2219.6|2219.3|2220.3|2220|2219.6|2219.3|11
1633364310000|2021-10-04 16:18:30|2219.5|2219.2|2220.1|2219.8|2220.1|2219.8|2219.5|2219.2|32
1633364320000|2021-10-04 16:18:40|2220|2219.7|2220|2219.7|2220.2|2219.9|2219.9|2219.6|17
1633364330000|2021-10-04 16:18:50|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|21
1633364340000|2021-10-04 16:19:00|2219.7|2219.4|2219.1|2218.8|2219.7|2219.4|2219|2218.7|59
1633364350000|2021-10-04 16:19:10|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219|2218.7|15
1633364360000|2021-10-04 16:19:20|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219|2218.7|14
1633364370000|2021-10-04 16:19:30|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.3|2219|36
1633364380000|2021-10-04 16:19:40|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|49
1633364390000|2021-10-04 16:19:50|2219.5|2219.2|2219.9|2219.6|2220.2|2219.9|2219.4|2219.1|36
1633364400000|2021-10-04 16:20:00|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.3|2219|44
1633364410000|2021-10-04 16:20:10|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|23
1633364420000|2021-10-04 16:20:20|2219.9|2219.6|2219.4|2219.1|2219.9|2219.6|2219.3|2219|40
1633364430000|2021-10-04 16:20:30|2219.5|2219.2|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|58
1633364440000|2021-10-04 16:20:40|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|49
1633364450000|2021-10-04 16:20:50|2218.7|2218.4|2217.8|2217.5|2218.7|2218.4|2217.7|2217.4|198
1633364460000|2021-10-04 16:21:00|2218.1|2217.8|2219|2218.7|2219.1|2218.8|2218.1|2217.8|88
1633364470000|2021-10-04 16:21:10|2219.1|2218.8|2219.4|2219.1|2219.5|2219.2|2218.8|2218.5|66
1633364480000|2021-10-04 16:21:20|2219.3|2219|2218.8|2218.5|2219.4|2219.1|2218.8|2218.5|25
1633364490000|2021-10-04 16:21:30|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.7|2218.4|31
1633364500000|2021-10-04 16:21:40|2218.8|2218.5|2219.4|2219.1|2219.5|2219.2|2218.8|2218.5|22
1633364510000|2021-10-04 16:21:50|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|63
1633364520000|2021-10-04 16:22:00|2219.5|2219.2|2219.3|2219|2219.9|2219.6|2219.3|2219|41
1633364530000|2021-10-04 16:22:10|2219.2|2218.9|2219.5|2219.2|2219.7|2219.4|2219.2|2218.9|16
1633364540000|2021-10-04 16:22:20|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.3|2219|52
1633364550000|2021-10-04 16:22:30|2219.5|2219.2|2218.9|2218.6|2219.7|2219.4|2218.7|2218.4|78
1633364560000|2021-10-04 16:22:40|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|101
1633364570000|2021-10-04 16:22:50|2219.1|2218.8|2219.1|2218.8|2219.5|2219.2|2218.9|2218.6|42
1633364580000|2021-10-04 16:23:00|2219.3|2219|2218.9|2218.6|2219.4|2219.1|2218.6|2218.3|45
1633364590000|2021-10-04 16:23:10|2219.1|2218.8|2218.9|2218.6|2219.3|2219|2218.9|2218.6|37
1633364600000|2021-10-04 16:23:20|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.3|2218|42
1633364610000|2021-10-04 16:23:30|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.2|2217.9|41
1633364620000|2021-10-04 16:23:40|2218.2|2217.9|2218.1|2217.8|2218.4|2218.1|2218|2217.7|16
1633364630000|2021-10-04 16:23:50|2218|2217.7|2218|2217.7|2218.3|2218|2218|2217.7|26
1633364640000|2021-10-04 16:24:00|2218.1|2217.8|2218.3|2218|2218.8|2218.5|2218.1|2217.8|58
1633364650000|2021-10-04 16:24:10|2218.4|2218.1|2218.3|2218|2218.6|2218.3|2218.1|2217.8|22
1633364660000|2021-10-04 16:24:20|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|15
1633364670000|2021-10-04 16:24:30|2218.7|2218.4|2218.3|2218|2218.8|2218.5|2218.3|2218|67
1633364680000|2021-10-04 16:24:40|2218.1|2217.8|2217.9|2217.6|2218.3|2218|2217.7|2217.4|65
1633364690000|2021-10-04 16:24:50|2217.8|2217.5|2217.4|2217.1|2218.1|2217.8|2217.4|2217.1|39
1633364700000|2021-10-04 16:25:00|2217.3|2217|2217.4|2217.1|2217.9|2217.6|2217.3|2217|72
1633364710000|2021-10-04 16:25:10|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217|2216.7|44
1633364720000|2021-10-04 16:25:20|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.1|2216.8|26
1633364730000|2021-10-04 16:25:30|2217.2|2216.9|2216.9|2216.6|2217.3|2217|2216.9|2216.6|27
1633364740000|2021-10-04 16:25:40|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|60
1633364750000|2021-10-04 16:25:50|2217.1|2216.8|2216.1|2215.8|2217.2|2216.9|2216|2215.7|116
1633364760000|2021-10-04 16:26:00|2216|2215.7|2217.1|2216.8|2217.3|2217|2216|2215.7|89
1633364770000|2021-10-04 16:26:10|2217.3|2217|2216.8|2216.5|2217.7|2217.4|2216.6|2216.3|141
1633364780000|2021-10-04 16:26:20|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.4|2216.1|97
1633364790000|2021-10-04 16:26:30|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.8|2216.5|37
1633364800000|2021-10-04 16:26:40|2217.1|2216.8|2216.8|2216.5|2217.2|2216.9|2216.7|2216.4|14
1633364810000|2021-10-04 16:26:50|2216.9|2216.6|2216.8|2216.5|2217.2|2216.9|2216.7|2216.4|28
1633364820000|2021-10-04 16:27:00|2216.9|2216.6|2216.6|2216.3|2217.1|2216.8|2216.6|2216.3|27
1633364830000|2021-10-04 16:27:10|2216.7|2216.4|2217.5|2217.2|2217.6|2217.3|2216.7|2216.4|51
1633364840000|2021-10-04 16:27:20|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217|2216.7|30
1633364850000|2021-10-04 16:27:30|2217.2|2216.9|2216.4|2216.1|2217.2|2216.9|2216.3|2216|29
1633364860000|2021-10-04 16:27:40|2216.5|2216.2|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|22
1633364870000|2021-10-04 16:27:50|2216.6|2216.3|2217.3|2217|2217.3|2217|2216.5|2216.2|173
1633364880000|2021-10-04 16:28:00|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.9|2216.6|31
1633364890000|2021-10-04 16:28:10|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|13
1633364900000|2021-10-04 16:28:20|2216.5|2216.2|2216.5|2216.2|2217|2216.7|2216.5|2216.2|21
1633364910000|2021-10-04 16:28:30|2216.6|2216.3|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|67
1633364920000|2021-10-04 16:28:40|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|9
1633364930000|2021-10-04 16:28:50|2217.2|2216.9|2217.3|2217|2217.6|2217.3|2217.2|2216.9|9
1633364940000|2021-10-04 16:29:00|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.2|2216.9|43
1633364950000|2021-10-04 16:29:10|2217.2|2216.9|2217.7|2217.4|2218|2217.7|2217.2|2216.9|93
1633364960000|2021-10-04 16:29:20|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.3|2217|27
1633364970000|2021-10-04 16:29:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|7
1633364980000|2021-10-04 16:29:40|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|19
1633364990000|2021-10-04 16:29:50|2217.9|2217.6|2217.4|2217.1|2217.9|2217.6|2217.2|2216.9|32
1633365000000|2021-10-04 16:30:00|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|24
1633365010000|2021-10-04 16:30:10|2217.3|2217|2217.3|2217|2217.7|2217.4|2217.2|2216.9|44
1633365020000|2021-10-04 16:30:20|2217.4|2217.1|2217.7|2217.4|2217.9|2217.6|2217.2|2216.9|262
1633365030000|2021-10-04 16:30:30|2217.9|2217.6|2217.3|2217|2217.9|2217.6|2217.1|2216.8|105
1633365040000|2021-10-04 16:30:40|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.3|2217|26
1633365050000|2021-10-04 16:30:50|2217.4|2217.1|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|26
1633365060000|2021-10-04 16:31:00|2217.1|2216.8|2216.4|2216.1|2217.1|2216.8|2216.1|2215.8|62
1633365070000|2021-10-04 16:31:10|2216.6|2216.3|2216.8|2216.5|2217.1|2216.8|2216.5|2216.2|39
1633365080000|2021-10-04 16:31:20|2216.7|2216.4|2218|2217.7|2218.2|2217.9|2216.7|2216.4|99
1633365090000|2021-10-04 16:31:30|2217.9|2217.6|2218.7|2218.4|2218.8|2218.5|2217.8|2217.5|48
1633365100000|2021-10-04 16:31:40|2218.5|2218.2|2218.9|2218.6|2219|2218.7|2218.3|2218|121
1633365110000|2021-10-04 16:31:50|2218.8|2218.5|2218.6|2218.3|2219|2218.7|2218.6|2218.3|20
1633365120000|2021-10-04 16:32:00|2218.3|2218|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|26
1633365130000|2021-10-04 16:32:10|2218.1|2217.8|2217.9|2217.6|2218.3|2218|2217.9|2217.6|21
1633365140000|2021-10-04 16:32:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|24
1633365150000|2021-10-04 16:32:30|2217.9|2217.6|2218.1|2217.8|2218.2|2217.9|2217.6|2217.3|47
1633365160000|2021-10-04 16:32:40|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|24
1633365170000|2021-10-04 16:32:50|2218|2217.7|2218|2217.7|2218.2|2217.9|2218|2217.7|6
1633365180000|2021-10-04 16:33:00|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.4|2217.1|34
1633365190000|2021-10-04 16:33:10|2217.7|2217.4|2217.8|2217.5|2218|2217.7|2217.6|2217.3|10
1633365200000|2021-10-04 16:33:20|2217.9|2217.6|2217.4|2217.1|2218|2217.7|2217.3|2217|9
1633365210000|2021-10-04 16:33:30|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|11
1633365220000|2021-10-04 16:33:40|2217.3|2217|2217.6|2217.3|2218|2217.7|2217.3|2217|19
1633365230000|2021-10-04 16:33:50|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|18
1633365240000|2021-10-04 16:34:00|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|30
1633365250000|2021-10-04 16:34:10|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|20
1633365260000|2021-10-04 16:34:20|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|29
1633365270000|2021-10-04 16:34:30|2217.6|2217.3|2218.6|2218.3|2218.6|2218.3|2217.5|2217.2|32
1633365280000|2021-10-04 16:34:40|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.3|2218|54
1633365290000|2021-10-04 16:34:50|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|35
1633365300000|2021-10-04 16:35:00|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.1|2217.8|79
1633365310000|2021-10-04 16:35:10|2218.4|2218.1|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|15
1633365320000|2021-10-04 16:35:20|2218.2|2217.9|2218.2|2217.9|2218.4|2218.1|2218.1|2217.8|11
1633365330000|2021-10-04 16:35:30|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|13
1633365340000|2021-10-04 16:35:40|2217.6|2217.3|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|50
1633365350000|2021-10-04 16:35:50|2217.7|2217.4|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|13
1633365360000|2021-10-04 16:36:00|2217.6|2217.3|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|32
1633365370000|2021-10-04 16:36:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218|2217.7|16
1633365380000|2021-10-04 16:36:20|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|10
1633365390000|2021-10-04 16:36:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|24
1633365400000|2021-10-04 16:36:40|2218.5|2218.2|2218.3|2218|2218.6|2218.3|2218.3|2218|34
1633365410000|2021-10-04 16:36:50|2218.2|2217.9|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|13
1633365420000|2021-10-04 16:37:00|2218.2|2217.9|2218|2217.7|2218.4|2218.1|2218|2217.7|30
1633365430000|2021-10-04 16:37:10|2217.9|2217.6|2217.3|2217|2218|2217.7|2217.1|2216.8|60
1633365440000|2021-10-04 16:37:20|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2217|2216.7|45
1633365450000|2021-10-04 16:37:30|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|44
1633365460000|2021-10-04 16:37:40|2217|2216.7|2217|2216.7|2217.2|2216.9|2216.8|2216.5|31
1633365470000|2021-10-04 16:37:50|2216.9|2216.6|2215.9|2215.6|2216.9|2216.6|2215.9|2215.6|113
1633365480000|2021-10-04 16:38:00|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.6|2215.3|121
1633365490000|2021-10-04 16:38:10|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.5|2215.2|36
1633365500000|2021-10-04 16:38:20|2215.5|2215.2|2215|2214.7|2215.6|2215.3|2215|2214.7|79
1633365510000|2021-10-04 16:38:30|2215.1|2214.8|2215.3|2215|2215.5|2215.2|2215.1|2214.8|61
1633365520000|2021-10-04 16:38:40|2215.4|2215.1|2214.4|2214.1|2215.5|2215.2|2214.4|2214.1|85
1633365530000|2021-10-04 16:38:50|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214|2213.7|88
1633365540000|2021-10-04 16:39:00|2214.1|2213.8|2215.6|2215.3|2215.6|2215.3|2214.1|2213.8|42
1633365550000|2021-10-04 16:39:10|2215.7|2215.4|2215|2214.7|2215.9|2215.6|2214.6|2214.3|63
1633365560000|2021-10-04 16:39:20|2215.1|2214.8|2214.7|2214.4|2215.2|2214.9|2214.5|2214.2|29
1633365570000|2021-10-04 16:39:30|2215|2214.7|2215|2214.7|2215.3|2215|2214.8|2214.5|43
1633365580000|2021-10-04 16:39:40|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2215|2214.7|34
1633365590000|2021-10-04 16:39:50|2215|2214.7|2214.7|2214.4|2215.2|2214.9|2214.7|2214.4|36
1633365600000|2021-10-04 16:40:00|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2214.3|2214|54
1633365610000|2021-10-04 16:40:10|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2213.9|2213.6|123
1633365620000|2021-10-04 16:40:20|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.2|2213.9|68
1633365630000|2021-10-04 16:40:30|2214.4|2214.1|2213.5|2213.2|2214.4|2214.1|2213.3|2213|98
1633365640000|2021-10-04 16:40:40|2213.6|2213.3|2212.4|2212.1|2213.7|2213.4|2212.4|2212.1|149
1633365650000|2021-10-04 16:40:50|2212.6|2212.3|2212.5|2212.2|2212.8|2212.5|2212.2|2211.9|63
1633365660000|2021-10-04 16:41:00|2212.6|2212.3|2213.1|2212.8|2213.4|2213.1|2212.4|2212.1|85
1633365670000|2021-10-04 16:41:10|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.7|2212.4|34
1633365680000|2021-10-04 16:41:20|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.2|2211.9|92
1633365690000|2021-10-04 16:41:30|2213|2212.7|2213.4|2213.1|2213.5|2213.2|2213|2212.7|50
1633365700000|2021-10-04 16:41:40|2213.3|2213|2212.7|2212.4|2213.3|2213|2212.7|2212.4|17
1633365710000|2021-10-04 16:41:50|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|55
1633365720000|2021-10-04 16:42:00|2213.1|2212.8|2213|2212.7|2213.2|2212.9|2212.8|2212.5|20
1633365730000|2021-10-04 16:42:10|2212.9|2212.6|2213.1|2212.8|2213.5|2213.2|2212.9|2212.6|49
1633365740000|2021-10-04 16:42:20|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2212.9|2212.6|14
1633365750000|2021-10-04 16:42:30|2212.9|2212.6|2212.7|2212.4|2213.1|2212.8|2212.6|2212.3|26
1633365760000|2021-10-04 16:42:40|2212.6|2212.3|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|17
1633365770000|2021-10-04 16:42:50|2213|2212.7|2212.4|2212.1|2213.1|2212.8|2212.2|2211.9|32
1633365780000|2021-10-04 16:43:00|2212.5|2212.2|2212.8|2212.5|2213.1|2212.8|2212.4|2212.1|36
1633365790000|2021-10-04 16:43:10|2212.7|2212.4|2213.2|2212.9|2213.5|2213.2|2212.6|2212.3|86
1633365800000|2021-10-04 16:43:20|2213.1|2212.8|2213.3|2213|2213.3|2213|2212.8|2212.5|14
1633365810000|2021-10-04 16:43:30|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|25
1633365820000|2021-10-04 16:43:40|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|24
1633365830000|2021-10-04 16:43:50|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|19
1633365840000|2021-10-04 16:44:00|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.1|2212.8|56
1633365850000|2021-10-04 16:44:10|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|26
1633365860000|2021-10-04 16:44:20|2213.4|2213.1|2212.9|2212.6|2213.5|2213.2|2212.6|2212.3|28
1633365870000|2021-10-04 16:44:30|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|27
1633365880000|2021-10-04 16:44:40|2212.9|2212.6|2213.4|2213.1|2213.4|2213.1|2212.9|2212.6|27
1633365890000|2021-10-04 16:44:50|2213.3|2213|2213.6|2213.3|2213.9|2213.6|2213.3|2213|35
1633365900000|2021-10-04 16:45:00|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.3|2213|69
1633365910000|2021-10-04 16:45:10|2213.8|2213.5|2213.4|2213.1|2213.8|2213.5|2213.1|2212.8|48
1633365920000|2021-10-04 16:45:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|39
1633365930000|2021-10-04 16:45:30|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2212.9|2212.6|25
1633365940000|2021-10-04 16:45:40|2213.1|2212.8|2212.6|2212.3|2213.1|2212.8|2212.6|2212.3|69
1633365950000|2021-10-04 16:45:50|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|39
1633365960000|2021-10-04 16:46:00|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|24
1633365970000|2021-10-04 16:46:10|2212.3|2212|2212.5|2212.2|2212.7|2212.4|2212.3|2212|36
1633365980000|2021-10-04 16:46:20|2212.6|2212.3|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|41
1633365990000|2021-10-04 16:46:30|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|17
1633366000000|2021-10-04 16:46:40|2212.6|2212.3|2212.4|2212.1|2212.9|2212.6|2212.3|2212|22
1633366010000|2021-10-04 16:46:50|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.3|2212|23
1633366020000|2021-10-04 16:47:00|2212.6|2212.3|2213.5|2213.2|2213.9|2213.6|2212.6|2212.3|91
1633366030000|2021-10-04 16:47:10|2213.6|2213.3|2214.1|2213.8|2214.2|2213.9|2213.6|2213.3|38
1633366040000|2021-10-04 16:47:20|2214.2|2213.9|2215.3|2215|2215.4|2215.1|2213.9|2213.6|83
1633366050000|2021-10-04 16:47:30|2215.4|2215.1|2214.8|2214.5|2215.7|2215.4|2214.7|2214.4|77
1633366060000|2021-10-04 16:47:40|2214.7|2214.4|2214.1|2213.8|2214.7|2214.4|2213.9|2213.6|36
1633366070000|2021-10-04 16:47:50|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|11
1633366080000|2021-10-04 16:48:00|2214|2213.7|2213.9|2213.6|2214.3|2214|2213.7|2213.4|24
1633366090000|2021-10-04 16:48:10|2214|2213.7|2215.3|2215|2215.3|2215|2213.9|2213.6|166
1633366100000|2021-10-04 16:48:20|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2214.7|2214.4|47
1633366110000|2021-10-04 16:48:30|2214.9|2214.6|2214.9|2214.6|2215.1|2214.8|2214.4|2214.1|31
1633366120000|2021-10-04 16:48:40|2214.8|2214.5|2214.8|2214.5|2215.3|2215|2214.8|2214.5|20
1633366130000|2021-10-04 16:48:50|2214.7|2214.4|2214.7|2214.4|2214.9|2214.6|2214.5|2214.2|23
1633366140000|2021-10-04 16:49:00|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2213.8|2213.5|48
1633366150000|2021-10-04 16:49:10|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2213.8|2213.5|77
1633366160000|2021-10-04 16:49:20|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|44
1633366170000|2021-10-04 16:49:30|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.6|2214.3|16
1633366180000|2021-10-04 16:49:40|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.7|2214.4|9
1633366190000|2021-10-04 16:49:50|2214.9|2214.6|2216.4|2216.1|2216.4|2216.1|2214.9|2214.6|66
1633366200000|2021-10-04 16:50:00|2216.5|2216.2|2217|2216.7|2217|2216.7|2216.3|2216|72
1633366210000|2021-10-04 16:50:10|2216.8|2216.5|2216.4|2216.1|2217|2216.7|2216|2215.7|51
1633366220000|2021-10-04 16:50:20|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216|2215.7|18
1633366230000|2021-10-04 16:50:30|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.1|2215.8|19
1633366240000|2021-10-04 16:50:40|2216.2|2215.9|2216.5|2216.2|2216.8|2216.5|2216.2|2215.9|27
1633366250000|2021-10-04 16:50:50|2216.4|2216.1|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|17
1633366260000|2021-10-04 16:51:00|2215.8|2215.5|2215.7|2215.4|2216.2|2215.9|2215.4|2215.1|59
1633366270000|2021-10-04 16:51:10|2215.8|2215.5|2214.9|2214.6|2215.9|2215.6|2214.9|2214.6|57
1633366280000|2021-10-04 16:51:20|2215|2214.7|2215.2|2214.9|2215.3|2215|2214.9|2214.6|23
1633366290000|2021-10-04 16:51:30|2215.1|2214.8|2214.7|2214.4|2215.3|2215|2214.2|2213.9|55
1633366300000|2021-10-04 16:51:40|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.3|2214|24
1633366310000|2021-10-04 16:51:50|2214.6|2214.3|2215|2214.7|2215.1|2214.8|2214.6|2214.3|86
1633366320000|2021-10-04 16:52:00|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2214.5|2214.2|33
1633366330000|2021-10-04 16:52:10|2215.1|2214.8|2214.9|2214.6|2215.3|2215|2214.7|2214.4|25
1633366340000|2021-10-04 16:52:20|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|17
1633366350000|2021-10-04 16:52:30|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|14
1633366360000|2021-10-04 16:52:40|2214.9|2214.6|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|17
1633366370000|2021-10-04 16:52:50|2215.2|2214.9|2215.2|2214.9|2215.4|2215.1|2215|2214.7|21
1633366380000|2021-10-04 16:53:00|2215.4|2215.1|2216|2215.7|2216.1|2215.8|2215.3|2215|191
1633366390000|2021-10-04 16:53:10|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.7|2215.4|29
1633366400000|2021-10-04 16:53:20|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.8|2215.5|12
1633366410000|2021-10-04 16:53:30|2215.9|2215.6|2216.8|2216.5|2216.8|2216.5|2215.9|2215.6|50
1633366420000|2021-10-04 16:53:40|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.6|2216.3|91
1633366430000|2021-10-04 16:53:50|2216.9|2216.6|2217.3|2217|2217.5|2217.2|2216.9|2216.6|70
1633366440000|2021-10-04 16:54:00|2217.2|2216.9|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|70
1633366450000|2021-10-04 16:54:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|149
1633366460000|2021-10-04 16:54:20|2217.3|2217|2217.8|2217.5|2217.8|2217.5|2217.3|2217|80
1633366470000|2021-10-04 16:54:30|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|27
1633366480000|2021-10-04 16:54:40|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.6|2217.3|28
1633366490000|2021-10-04 16:54:50|2217.6|2217.3|2218|2217.7|2218.3|2218|2217.6|2217.3|60
1633366500000|2021-10-04 16:55:00|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.5|2217.2|75
1633366510000|2021-10-04 16:55:10|2217.7|2217.4|2217.7|2217.4|2218|2217.7|2217.6|2217.3|66
1633366520000|2021-10-04 16:55:20|2217.8|2217.5|2218.4|2218.1|2218.6|2218.3|2217.7|2217.4|40
1633366530000|2021-10-04 16:55:30|2218.5|2218.2|2218.2|2217.9|2218.8|2218.5|2218.1|2217.8|82
1633366540000|2021-10-04 16:55:40|2218.3|2218|2218.3|2218|2218.4|2218.1|2217.8|2217.5|16
1633366550000|2021-10-04 16:55:50|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|44
1633366560000|2021-10-04 16:56:00|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|139
1633366570000|2021-10-04 16:56:10|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|117
1633366580000|2021-10-04 16:56:20|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.8|2218.5|22
1633366590000|2021-10-04 16:56:30|2219.1|2218.8|2218.9|2218.6|2219.3|2219|2218.9|2218.6|32
1633366600000|2021-10-04 16:56:40|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|16
1633366610000|2021-10-04 16:56:50|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|28
1633366620000|2021-10-04 16:57:00|2218.9|2218.6|2219.5|2219.2|2219.6|2219.3|2218.8|2218.5|69
1633366630000|2021-10-04 16:57:10|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|23
1633366640000|2021-10-04 16:57:20|2219.8|2219.5|2220.5|2220.2|2220.5|2220.2|2219.8|2219.5|56
1633366650000|2021-10-04 16:57:30|2220.4|2220.1|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|71
1633366660000|2021-10-04 16:57:40|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.1|2219.8|47
1633366670000|2021-10-04 16:57:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|40
1633366680000|2021-10-04 16:58:00|2220.6|2220.3|2219.9|2219.6|2220.7|2220.4|2219.9|2219.6|96
1633366690000|2021-10-04 16:58:10|2220|2219.7|2220|2219.7|2220.2|2219.9|2219.9|2219.6|45
1633366700000|2021-10-04 16:58:20|2220.1|2219.8|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|35
1633366710000|2021-10-04 16:58:30|2219.7|2219.4|2220.1|2219.8|2220.3|2220|2219.7|2219.4|18
1633366720000|2021-10-04 16:58:40|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|11
1633366730000|2021-10-04 16:58:50|2219.8|2219.5|2219.6|2219.3|2220.1|2219.8|2219.5|2219.2|20
1633366740000|2021-10-04 16:59:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.3|2219|30
1633366750000|2021-10-04 16:59:10|2219.4|2219.1|2218.8|2218.5|2219.5|2219.2|2218.8|2218.5|12
1633366760000|2021-10-04 16:59:20|2218.7|2218.4|2217.9|2217.6|2218.7|2218.4|2217.9|2217.6|47
1633366770000|2021-10-04 16:59:30|2218|2217.7|2217.4|2217.1|2218.1|2217.8|2217.1|2216.8|48
1633366780000|2021-10-04 16:59:40|2217.3|2217|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|25
1633366790000|2021-10-04 16:59:50|2217.3|2217|2216.7|2216.4|2217.3|2217|2216.6|2216.3|28
1633366800000|2021-10-04 17:00:00|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2216.3|2216|107
1633366810000|2021-10-04 17:00:10|2217.1|2216.8|2216.9|2216.6|2217.3|2217|2216.5|2216.2|43
1633366820000|2021-10-04 17:00:20|2216.8|2216.5|2216.5|2216.2|2216.9|2216.6|2216.3|2216|36
1633366830000|2021-10-04 17:00:30|2216.4|2216.1|2216.2|2215.9|2216.6|2216.3|2216.1|2215.8|20
1633366840000|2021-10-04 17:00:40|2216.1|2215.8|2215.6|2215.3|2216.2|2215.9|2215.3|2215|71
1633366850000|2021-10-04 17:00:50|2215.5|2215.2|2215|2214.7|2215.5|2215.2|2214.9|2214.6|59
1633366860000|2021-10-04 17:01:00|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|64
1633366870000|2021-10-04 17:01:10|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.3|2214|99
1633366880000|2021-10-04 17:01:20|2214.9|2214.6|2214.5|2214.2|2214.9|2214.6|2214.5|2214.2|61
1633366890000|2021-10-04 17:01:30|2214.4|2214.1|2213.7|2213.4|2214.5|2214.2|2213.5|2213.2|147
1633366900000|2021-10-04 17:01:40|2213.8|2213.5|2214.5|2214.2|2214.5|2214.2|2213.7|2213.4|47
1633366910000|2021-10-04 17:01:50|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|27
1633366920000|2021-10-04 17:02:00|2214.5|2214.2|2214.8|2214.5|2215.1|2214.8|2214.4|2214.1|32
1633366930000|2021-10-04 17:02:10|2214.7|2214.4|2215|2214.7|2215.2|2214.9|2214.7|2214.4|16
1633366940000|2021-10-04 17:02:20|2215.1|2214.8|2215.3|2215|2215.4|2215.1|2214.8|2214.5|35
1633366950000|2021-10-04 17:02:30|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.1|2214.8|28
1633366960000|2021-10-04 17:02:40|2215.3|2215|2214.7|2214.4|2215.3|2215|2214.7|2214.4|54
1633366970000|2021-10-04 17:02:50|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.1|2213.8|65
1633366980000|2021-10-04 17:03:00|2214.1|2213.8|2213.7|2213.4|2214.5|2214.2|2213.7|2213.4|33
1633366990000|2021-10-04 17:03:10|2213.8|2213.5|2213.5|2213.2|2214.1|2213.8|2213.3|2213|59
1633367000000|2021-10-04 17:03:20|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.3|2213|49
1633367010000|2021-10-04 17:03:30|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.3|2213|29
1633367020000|2021-10-04 17:03:40|2213.6|2213.3|2212.9|2212.6|2213.6|2213.3|2212.8|2212.5|61
1633367030000|2021-10-04 17:03:50|2212.8|2212.5|2212.2|2211.9|2212.9|2212.6|2212.2|2211.9|90
1633367040000|2021-10-04 17:04:00|2212.1|2211.8|2212.6|2212.3|2212.6|2212.3|2211.8|2211.5|165
1633367050000|2021-10-04 17:04:10|2212.7|2212.4|2212.2|2211.9|2213.1|2212.8|2212.1|2211.8|142
1633367060000|2021-10-04 17:04:20|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|41
1633367070000|2021-10-04 17:04:30|2212.3|2212|2211.8|2211.5|2212.3|2212|2211.4|2211.1|45
1633367080000|2021-10-04 17:04:40|2211.7|2211.4|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|37
1633367090000|2021-10-04 17:04:50|2211.9|2211.6|2211.6|2211.3|2212.4|2212.1|2211.5|2211.2|43
1633367100000|2021-10-04 17:05:00|2211.5|2211.2|2210.9|2210.6|2211.9|2211.6|2210.7|2210.4|91
1633367110000|2021-10-04 17:05:10|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|65
1633367120000|2021-10-04 17:05:20|2211.5|2211.2|2211.1|2210.8|2211.7|2211.4|2210.9|2210.6|41
1633367130000|2021-10-04 17:05:30|2211.2|2210.9|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|27
1633367140000|2021-10-04 17:05:40|2211.6|2211.3|2212.1|2211.8|2212.5|2212.2|2211.6|2211.3|38
1633367150000|2021-10-04 17:05:50|2212|2211.7|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|20
1633367160000|2021-10-04 17:06:00|2212.6|2212.3|2212.9|2212.6|2213|2212.7|2212.4|2212.1|35
1633367170000|2021-10-04 17:06:10|2213.2|2212.9|2213|2212.7|2213.3|2213|2212.9|2212.6|46
1633367180000|2021-10-04 17:06:20|2212.9|2212.6|2213.2|2212.9|2213.3|2213|2212.8|2212.5|75
1633367190000|2021-10-04 17:06:30|2213.3|2213|2213.1|2212.8|2213.3|2213|2212.9|2212.6|27
1633367200000|2021-10-04 17:06:40|2213.3|2213|2213.4|2213.1|2213.7|2213.4|2213.3|2213|86
1633367210000|2021-10-04 17:06:50|2213.3|2213|2212.3|2212|2213.3|2213|2212.2|2211.9|146
1633367220000|2021-10-04 17:07:00|2212.4|2212.1|2212.3|2212|2212.7|2212.4|2211.8|2211.5|148
1633367230000|2021-10-04 17:07:10|2212.4|2212.1|2212.9|2212.6|2213.2|2212.9|2212.3|2212|29
1633367240000|2021-10-04 17:07:20|2212.8|2212.5|2213.1|2212.8|2213.2|2212.9|2212.8|2212.5|20
1633367250000|2021-10-04 17:07:30|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|55
1633367260000|2021-10-04 17:07:40|2213.5|2213.2|2213.7|2213.4|2213.9|2213.6|2213.5|2213.2|14
1633367270000|2021-10-04 17:07:50|2213.8|2213.5|2214.4|2214.1|2214.5|2214.2|2213.8|2213.5|41
1633367280000|2021-10-04 17:08:00|2214.6|2214.3|2214.5|2214.2|2214.8|2214.5|2214.1|2213.8|33
1633367290000|2021-10-04 17:08:10|2214.4|2214.1|2214.5|2214.2|2214.8|2214.5|2214.4|2214.1|89
1633367300000|2021-10-04 17:08:20|2214.6|2214.3|2215.1|2214.8|2215.1|2214.8|2214.5|2214.2|36
1633367310000|2021-10-04 17:08:30|2215|2214.7|2215.6|2215.3|2215.6|2215.3|2215|2214.7|41
1633367320000|2021-10-04 17:08:40|2215.7|2215.4|2216.3|2216|2216.5|2216.2|2215.5|2215.2|64
1633367330000|2021-10-04 17:08:50|2216.2|2215.9|2216.3|2216|2216.5|2216.2|2216.2|2215.9|16
1633367340000|2021-10-04 17:09:00|2216.4|2216.1|2216.8|2216.5|2216.9|2216.6|2216.2|2215.9|38
1633367350000|2021-10-04 17:09:10|2216.7|2216.4|2217.6|2217.3|2217.9|2217.6|2216.6|2216.3|210
1633367360000|2021-10-04 17:09:20|2217.5|2217.2|2218|2217.7|2218.3|2218|2217.5|2217.2|108
1633367370000|2021-10-04 17:09:30|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2217.9|2217.6|71
1633367380000|2021-10-04 17:09:40|2217.9|2217.6|2218.5|2218.2|2218.6|2218.3|2217.9|2217.6|58
1633367390000|2021-10-04 17:09:50|2218.3|2218|2218|2217.7|2218.5|2218.2|2218|2217.7|44
1633367400000|2021-10-04 17:10:00|2218.1|2217.8|2218.1|2217.8|2218.4|2218.1|2217.8|2217.5|87
1633367410000|2021-10-04 17:10:10|2218|2217.7|2218.2|2217.9|2218.5|2218.2|2218|2217.7|56
1633367420000|2021-10-04 17:10:20|2218.1|2217.8|2218.4|2218.1|2218.5|2218.2|2217.9|2217.6|45
1633367430000|2021-10-04 17:10:30|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.3|2218|30
1633367440000|2021-10-04 17:10:40|2218.3|2218|2218.6|2218.3|2218.7|2218.4|2218.3|2218|29
1633367450000|2021-10-04 17:10:50|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.3|2218|36
1633367460000|2021-10-04 17:11:00|2218.4|2218.1|2219|2218.7|2219.2|2218.9|2218.4|2218.1|72
1633367470000|2021-10-04 17:11:10|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|14
1633367480000|2021-10-04 17:11:20|2218.9|2218.6|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|56
1633367490000|2021-10-04 17:11:30|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|19
1633367500000|2021-10-04 17:11:40|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.4|2218.1|22
1633367510000|2021-10-04 17:11:50|2218.9|2218.6|2219.1|2218.8|2219.3|2219|2218.8|2218.5|22
1633367520000|2021-10-04 17:12:00|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.8|2218.5|50
1633367530000|2021-10-04 17:12:10|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|26
1633367540000|2021-10-04 17:12:20|2219|2218.7|2219.3|2219|2219.4|2219.1|2218.8|2218.5|88
1633367550000|2021-10-04 17:12:30|2219.2|2218.9|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|116
1633367560000|2021-10-04 17:12:40|2219.9|2219.6|2219.8|2219.5|2220|2219.7|2219.6|2219.3|90
1633367570000|2021-10-04 17:12:50|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|21
1633367580000|2021-10-04 17:13:00|2219.9|2219.6|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|117
1633367590000|2021-10-04 17:13:10|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|115
1633367600000|2021-10-04 17:13:20|2220.6|2220.3|2221.6|2221.3|2221.6|2221.3|2220.6|2220.3|154
1633367610000|2021-10-04 17:13:30|2221.7|2221.4|2221.2|2220.9|2222|2221.7|2221.1|2220.8|140
1633367620000|2021-10-04 17:13:40|2221.1|2220.8|2219.8|2219.5|2221.1|2220.8|2219.6|2219.3|78
1633367630000|2021-10-04 17:13:50|2219.9|2219.6|2219.4|2219.1|2220.1|2219.8|2219.4|2219.1|26
1633367640000|2021-10-04 17:14:00|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2218.9|2218.6|39
1633367650000|2021-10-04 17:14:10|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2218.9|2218.6|13
1633367660000|2021-10-04 17:14:20|2219.3|2219|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|13
1633367670000|2021-10-04 17:14:30|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|42
1633367680000|2021-10-04 17:14:40|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.7|2218.4|30
1633367690000|2021-10-04 17:14:50|2219.1|2218.8|2220|2219.7|2220|2219.7|2219.1|2218.8|18
1633367700000|2021-10-04 17:15:00|2219.9|2219.6|2219.7|2219.4|2220.2|2219.9|2219.5|2219.2|75
1633367710000|2021-10-04 17:15:10|2219.6|2219.3|2219.8|2219.5|2220|2219.7|2219.4|2219.1|53
1633367720000|2021-10-04 17:15:20|2219.7|2219.4|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|26
1633367730000|2021-10-04 17:15:30|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2219|2218.7|16
1633367740000|2021-10-04 17:15:40|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219.1|2218.8|4
1633367750000|2021-10-04 17:15:50|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.8|2218.5|18
1633367760000|2021-10-04 17:16:00|2218.9|2218.6|2218.9|2218.6|2219.3|2219|2218.9|2218.6|27
1633367770000|2021-10-04 17:16:10|2219.1|2218.8|2218.2|2217.9|2219.3|2219|2218.2|2217.9|72
1633367780000|2021-10-04 17:16:20|2218.3|2218|2218.7|2218.4|2218.9|2218.6|2218.3|2218|40
1633367790000|2021-10-04 17:16:30|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.1|2217.8|29
1633367800000|2021-10-04 17:16:40|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|36
1633367810000|2021-10-04 17:16:50|2218.8|2218.5|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|39
1633367820000|2021-10-04 17:17:00|2218.4|2218.1|2218.4|2218.1|2218.7|2218.4|2217.9|2217.6|48
1633367830000|2021-10-04 17:17:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218|2217.7|49
1633367840000|2021-10-04 17:17:20|2218.4|2218.1|2217.9|2217.6|2218.5|2218.2|2217.9|2217.6|13
1633367850000|2021-10-04 17:17:30|2218.1|2217.8|2217.8|2217.5|2218.4|2218.1|2217.5|2217.2|52
1633367860000|2021-10-04 17:17:40|2217.9|2217.6|2217.6|2217.3|2218.1|2217.8|2217.6|2217.3|29
1633367870000|2021-10-04 17:17:50|2217.7|2217.4|2217.9|2217.6|2218|2217.7|2217.5|2217.2|45
1633367880000|2021-10-04 17:18:00|2217.8|2217.5|2218.6|2218.3|2218.6|2218.3|2217.8|2217.5|27
1633367890000|2021-10-04 17:18:10|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.3|2218|23
1633367900000|2021-10-04 17:18:20|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|8
1633367910000|2021-10-04 17:18:30|2218|2217.7|2218.4|2218.1|2218.5|2218.2|2218|2217.7|15
1633367920000|2021-10-04 17:18:40|2218.3|2218|2218.4|2218.1|2218.6|2218.3|2218.3|2218|14
1633367930000|2021-10-04 17:18:50|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218|2217.7|12
1633367940000|2021-10-04 17:19:00|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|18
1633367950000|2021-10-04 17:19:10|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.7|2217.4|8
1633367960000|2021-10-04 17:19:20|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|7
1633367970000|2021-10-04 17:19:30|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.9|2217.6|16
1633367980000|2021-10-04 17:19:40|2218.1|2217.8|2217.6|2217.3|2218.2|2217.9|2217.6|2217.3|39
1633367990000|2021-10-04 17:19:50|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|6
1633368000000|2021-10-04 17:20:00|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|27
1633368010000|2021-10-04 17:20:10|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|22
1633368020000|2021-10-04 17:20:20|2217.5|2217.2|2217.4|2217.1|2217.8|2217.5|2217.2|2216.9|66
1633368030000|2021-10-04 17:20:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|50
1633368040000|2021-10-04 17:20:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2216.6|2216.3|58
1633368050000|2021-10-04 17:20:50|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|17
1633368060000|2021-10-04 17:21:00|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|39
1633368070000|2021-10-04 17:21:10|2217.3|2217|2217|2216.7|2217.5|2217.2|2216.8|2216.5|19
1633368080000|2021-10-04 17:21:20|2217.1|2216.8|2216.2|2215.9|2217.1|2216.8|2216.2|2215.9|48
1633368090000|2021-10-04 17:21:30|2216.3|2216|2216.8|2216.5|2216.9|2216.6|2216.3|2216|44
1633368100000|2021-10-04 17:21:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|18
1633368110000|2021-10-04 17:21:50|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.2|2215.9|42
1633368120000|2021-10-04 17:22:00|2216.6|2216.3|2216.6|2216.3|2217.1|2216.8|2216.4|2216.1|48
1633368130000|2021-10-04 17:22:10|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|9
1633368140000|2021-10-04 17:22:20|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|11
1633368150000|2021-10-04 17:22:30|2216.3|2216|2217.7|2217.4|2217.7|2217.4|2216.3|2216|56
1633368160000|2021-10-04 17:22:40|2217.9|2217.6|2218.2|2217.9|2218.4|2218.1|2217.7|2217.4|65
1633368170000|2021-10-04 17:22:50|2218.3|2218|2219|2218.7|2219.3|2219|2218.3|2218|88
1633368180000|2021-10-04 17:23:00|2218.9|2218.6|2218.5|2218.2|2218.9|2218.6|2218.3|2218|29
1633368190000|2021-10-04 17:23:10|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218|2217.7|26
1633368200000|2021-10-04 17:23:20|2218.8|2218.5|2219.1|2218.8|2219.2|2218.9|2218.6|2218.3|24
1633368210000|2021-10-04 17:23:30|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|53
1633368220000|2021-10-04 17:23:40|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219|2218.7|29
1633368230000|2021-10-04 17:23:50|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|23
1633368240000|2021-10-04 17:24:00|2219|2218.7|2218.9|2218.6|2219.2|2218.9|2218.7|2218.4|20
1633368250000|2021-10-04 17:24:10|2219|2218.7|2219|2218.7|2219.3|2219|2218.9|2218.6|26
1633368260000|2021-10-04 17:24:20|2219.1|2218.8|2219.8|2219.5|2219.8|2219.5|2219|2218.7|20
1633368270000|2021-10-04 17:24:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|15
1633368280000|2021-10-04 17:24:40|2220|2219.7|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|38
1633368290000|2021-10-04 17:24:50|2219.8|2219.5|2219.6|2219.3|2220|2219.7|2219.6|2219.3|22
1633368300000|2021-10-04 17:25:00|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.1|2218.8|44
1633368310000|2021-10-04 17:25:10|2219.3|2219|2219.4|2219.1|2219.6|2219.3|2218.9|2218.6|28
1633368320000|2021-10-04 17:25:20|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|28
1633368330000|2021-10-04 17:25:30|2219.5|2219.2|2219|2218.7|2219.6|2219.3|2218.9|2218.6|34
1633368340000|2021-10-04 17:25:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|46
1633368350000|2021-10-04 17:25:50|2218.7|2218.4|2218.6|2218.3|2219|2218.7|2218.5|2218.2|19
1633368360000|2021-10-04 17:26:00|2218.9|2218.6|2218.9|2218.6|2219.3|2219|2218.8|2218.5|37
1633368370000|2021-10-04 17:26:10|2218.7|2218.4|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|36
1633368380000|2021-10-04 17:26:20|2218.3|2218|2218.2|2217.9|2218.3|2218|2217.8|2217.5|69
1633368390000|2021-10-04 17:26:30|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2217.8|2217.5|27
1633368400000|2021-10-04 17:26:40|2218.1|2217.8|2218|2217.7|2218.3|2218|2218|2217.7|6
1633368410000|2021-10-04 17:26:50|2218.1|2217.8|2219|2218.7|2219|2218.7|2218|2217.7|12
1633368420000|2021-10-04 17:27:00|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|9
1633368430000|2021-10-04 17:27:10|2219|2218.7|2218.6|2218.3|2219.1|2218.8|2218.6|2218.3|17
1633368440000|2021-10-04 17:27:20|2218.4|2218.1|2218.5|2218.2|2218.8|2218.5|2218.2|2217.9|36
1633368450000|2021-10-04 17:27:30|2218.6|2218.3|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|13
1633368460000|2021-10-04 17:27:40|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.1|2217.8|27
1633368470000|2021-10-04 17:27:50|2218.1|2217.8|2218|2217.7|2218.4|2218.1|2217.9|2217.6|32
1633368480000|2021-10-04 17:28:00|2218.1|2217.8|2218.2|2217.9|2218.9|2218.6|2218|2217.7|63
1633368490000|2021-10-04 17:28:10|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.6|2217.3|56
1633368500000|2021-10-04 17:28:20|2217.8|2217.5|2217.4|2217.1|2218|2217.7|2217.2|2216.9|71
1633368510000|2021-10-04 17:28:30|2217.3|2217|2217|2216.7|2217.5|2217.2|2217|2216.7|54
1633368520000|2021-10-04 17:28:40|2217.1|2216.8|2217.3|2217|2217.6|2217.3|2217.1|2216.8|22
1633368530000|2021-10-04 17:28:50|2217.4|2217.1|2217|2216.7|2217.7|2217.4|2217|2216.7|19
1633368540000|2021-10-04 17:29:00|2217.1|2216.8|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|37
1633368550000|2021-10-04 17:29:10|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2217|2216.7|16
1633368560000|2021-10-04 17:29:20|2217|2216.7|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|30
1633368570000|2021-10-04 17:29:30|2217|2216.7|2217|2216.7|2217.3|2217|2216.9|2216.6|20
1633368580000|2021-10-04 17:29:40|2216.9|2216.6|2216.4|2216.1|2217.2|2216.9|2216.3|2216|61
1633368590000|2021-10-04 17:29:50|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|104
1633368600000|2021-10-04 17:30:00|2216.3|2216|2218.4|2218.1|2218.4|2218.1|2216.3|2216|111
1633368610000|2021-10-04 17:30:10|2218.3|2218|2219.6|2219.3|2219.8|2219.5|2218.2|2217.9|128
1633368620000|2021-10-04 17:30:20|2219.7|2219.4|2219.2|2218.9|2220.4|2220.1|2218.9|2218.6|122
1633368630000|2021-10-04 17:30:30|2219.1|2218.8|2217.7|2217.4|2219.1|2218.8|2217.6|2217.3|95
1633368640000|2021-10-04 17:30:40|2217.9|2217.6|2218.9|2218.6|2219.3|2219|2217.9|2217.6|62
1633368650000|2021-10-04 17:30:50|2218.8|2218.5|2218.4|2218.1|2219.1|2218.8|2218.4|2218.1|28
1633368660000|2021-10-04 17:31:00|2218.5|2218.2|2217.5|2217.2|2218.7|2218.4|2217|2216.7|105
1633368670000|2021-10-04 17:31:10|2217.6|2217.3|2217.5|2217.2|2217.9|2217.6|2217.4|2217.1|14
1633368680000|2021-10-04 17:31:20|2217.4|2217.1|2216.5|2216.2|2217.4|2217.1|2216.4|2216.1|49
1633368690000|2021-10-04 17:31:30|2216.6|2216.3|2217.3|2217|2217.3|2217|2216.3|2216|22
1633368700000|2021-10-04 17:31:40|2217.2|2216.9|2216.5|2216.2|2217.2|2216.9|2216.5|2216.2|30
1633368710000|2021-10-04 17:31:50|2216.4|2216.1|2216.7|2216.4|2216.9|2216.6|2216.4|2216.1|45
1633368720000|2021-10-04 17:32:00|2216.8|2216.5|2216.7|2216.4|2217.4|2217.1|2216.5|2216.2|26
1633368730000|2021-10-04 17:32:10|2216.6|2216.3|2217|2216.7|2217.1|2216.8|2216.5|2216.2|35
1633368740000|2021-10-04 17:32:20|2216.8|2216.5|2217.2|2216.9|2217.4|2217.1|2216.6|2216.3|40
1633368750000|2021-10-04 17:32:30|2217.3|2217|2216.5|2216.2|2217.5|2217.2|2216.3|2216|43
1633368760000|2021-10-04 17:32:40|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.3|2216|35
1633368770000|2021-10-04 17:32:50|2216.7|2216.4|2216.7|2216.4|2217.1|2216.8|2216.4|2216.1|30
1633368780000|2021-10-04 17:33:00|2216.8|2216.5|2217.6|2217.3|2217.8|2217.5|2216.8|2216.5|72
1633368790000|2021-10-04 17:33:10|2217.5|2217.2|2217.6|2217.3|2218.4|2218.1|2217.5|2217.2|64
1633368800000|2021-10-04 17:33:20|2217.8|2217.5|2218.5|2218.2|2218.5|2218.2|2217.7|2217.4|37
1633368810000|2021-10-04 17:33:30|2218.4|2218.1|2217.5|2217.2|2218.4|2218.1|2217.4|2217.1|29
1633368820000|2021-10-04 17:33:40|2217.6|2217.3|2217.9|2217.6|2218|2217.7|2217.5|2217.2|12
1633368830000|2021-10-04 17:33:50|2218.1|2217.8|2218|2217.7|2218.3|2218|2217.8|2217.5|16
1633368840000|2021-10-04 17:34:00|2218.4|2218.1|2218.2|2217.9|2218.8|2218.5|2218|2217.7|24
1633368850000|2021-10-04 17:34:10|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2218|2217.7|18
1633368860000|2021-10-04 17:34:20|2218.1|2217.8|2218.2|2217.9|2218.4|2218.1|2218|2217.7|20
1633368870000|2021-10-04 17:34:30|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|25
1633368880000|2021-10-04 17:34:40|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2217.8|2217.5|22
1633368890000|2021-10-04 17:34:50|2218.5|2218.2|2219.2|2218.9|2219.2|2218.9|2218.5|2218.2|47
1633368900000|2021-10-04 17:35:00|2219.1|2218.8|2218.4|2218.1|2219.1|2218.8|2218.4|2218.1|22
1633368910000|2021-10-04 17:35:10|2218.5|2218.2|2218|2217.7|2218.5|2218.2|2217.7|2217.4|56
1633368920000|2021-10-04 17:35:20|2217.9|2217.6|2217.6|2217.3|2218|2217.7|2217.2|2216.9|37
1633368930000|2021-10-04 17:35:30|2217.7|2217.4|2218.3|2218|2218.3|2218|2217.7|2217.4|42
1633368940000|2021-10-04 17:35:40|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2218|2217.7|28
1633368950000|2021-10-04 17:35:50|2218.3|2218|2218.7|2218.4|2219|2218.7|2218.2|2217.9|51
1633368960000|2021-10-04 17:36:00|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.3|2218|19
1633368970000|2021-10-04 17:36:10|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.6|2217.3|42
1633368980000|2021-10-04 17:36:20|2217.9|2217.6|2217.3|2217|2218|2217.7|2217.3|2217|26
1633368990000|2021-10-04 17:36:30|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.3|2217|27
1633369000000|2021-10-04 17:36:40|2217.6|2217.3|2218.1|2217.8|2218.2|2217.9|2217.3|2217|39
1633369010000|2021-10-04 17:36:50|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.5|2217.2|27
1633369020000|2021-10-04 17:37:00|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.7|2217.4|12
1633369030000|2021-10-04 17:37:10|2218|2217.7|2217.4|2217.1|2218|2217.7|2217.4|2217.1|21
1633369040000|2021-10-04 17:37:20|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.1|2216.8|41
1633369050000|2021-10-04 17:37:30|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|8
1633369060000|2021-10-04 17:37:40|2217.3|2217|2218|2217.7|2218|2217.7|2217.3|2217|12
1633369070000|2021-10-04 17:37:50|2217.9|2217.6|2218.8|2218.5|2219|2218.7|2217.9|2217.6|31
1633369080000|2021-10-04 17:38:00|2218.7|2218.4|2218.4|2218.1|2218.9|2218.6|2218.1|2217.8|53
1633369090000|2021-10-04 17:38:10|2218.3|2218|2218|2217.7|2218.4|2218.1|2218|2217.7|14
1633369100000|2021-10-04 17:38:20|2218.2|2217.9|2217.6|2217.3|2218.3|2218|2217.5|2217.2|31
1633369110000|2021-10-04 17:38:30|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|16
1633369120000|2021-10-04 17:38:40|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.5|2217.2|24
1633369130000|2021-10-04 17:38:50|2217.8|2217.5|2217.6|2217.3|2218|2217.7|2217.4|2217.1|18
1633369140000|2021-10-04 17:39:00|2217.7|2217.4|2217.9|2217.6|2218.3|2218|2217.6|2217.3|30
1633369150000|2021-10-04 17:39:10|2218.2|2217.9|2218.4|2218.1|2218.7|2218.4|2218.1|2217.8|36
1633369160000|2021-10-04 17:39:20|2218.5|2218.2|2218.4|2218.1|2218.8|2218.5|2218.3|2218|10
1633369170000|2021-10-04 17:39:30|2218.3|2218|2219|2218.7|2219.1|2218.8|2218.3|2218|33
1633369180000|2021-10-04 17:39:40|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|25
1633369190000|2021-10-04 17:39:50|2218.8|2218.5|2219|2218.7|2219.2|2218.9|2218.7|2218.4|67
1633369200000|2021-10-04 17:40:00|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218|2217.7|43
1633369210000|2021-10-04 17:40:10|2218.7|2218.4|2218.8|2218.5|2219|2218.7|2218.4|2218.1|27
1633369220000|2021-10-04 17:40:20|2218.9|2218.6|2218.9|2218.6|2219.2|2218.9|2218.7|2218.4|58
1633369230000|2021-10-04 17:40:30|2218.8|2218.5|2218.1|2217.8|2219.1|2218.8|2218|2217.7|29
1633369240000|2021-10-04 17:40:40|2218.2|2217.9|2218.5|2218.2|2218.6|2218.3|2218.1|2217.8|25
1633369250000|2021-10-04 17:40:50|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2218|2217.7|73
1633369260000|2021-10-04 17:41:00|2218.2|2217.9|2217.8|2217.5|2218.4|2218.1|2217.6|2217.3|53
1633369270000|2021-10-04 17:41:10|2217.9|2217.6|2217.7|2217.4|2218.1|2217.8|2217.5|2217.2|36
1633369280000|2021-10-04 17:41:20|2217.6|2217.3|2217.2|2216.9|2217.7|2217.4|2216.9|2216.6|50
1633369290000|2021-10-04 17:41:30|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.6|2216.3|27
1633369300000|2021-10-04 17:41:40|2217|2216.7|2217.2|2216.9|2217.4|2217.1|2216.8|2216.5|16
1633369310000|2021-10-04 17:41:50|2217.3|2217|2218.1|2217.8|2218.1|2217.8|2217.2|2216.9|20
1633369320000|2021-10-04 17:42:00|2218.3|2218|2218.3|2218|2218.3|2218|2218|2217.7|39
1633369330000|2021-10-04 17:42:10|2218.5|2218.2|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|37
1633369340000|2021-10-04 17:42:20|2218.5|2218.2|2218.8|2218.5|2219|2218.7|2218.4|2218.1|41
1633369350000|2021-10-04 17:42:30|2218.7|2218.4|2218.8|2218.5|2219|2218.7|2218.7|2218.4|5
1633369360000|2021-10-04 17:42:40|2218.7|2218.4|2218.4|2218.1|2218.8|2218.5|2218.2|2217.9|14
1633369370000|2021-10-04 17:42:50|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2217.7|2217.4|26
1633369380000|2021-10-04 17:43:00|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|22
1633369390000|2021-10-04 17:43:10|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|11
1633369400000|2021-10-04 17:43:20|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.3|2217|18
1633369410000|2021-10-04 17:43:30|2217.4|2217.1|2218.1|2217.8|2218.3|2218|2217.4|2217.1|8
1633369420000|2021-10-04 17:43:40|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.1|2217.8|18
1633369430000|2021-10-04 17:43:50|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|6
1633369440000|2021-10-04 17:44:00|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2218|2217.7|26
1633369450000|2021-10-04 17:44:10|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|10
1633369460000|2021-10-04 17:44:20|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|27
1633369470000|2021-10-04 17:44:30|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|29
1633369480000|2021-10-04 17:44:40|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.1|2217.8|25
1633369490000|2021-10-04 17:44:50|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|3
1633369500000|2021-10-04 17:45:00|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|63
1633369510000|2021-10-04 17:45:10|2218.9|2218.6|2218.6|2218.3|2219.1|2218.8|2218.5|2218.2|76
1633369520000|2021-10-04 17:45:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.3|2218|43
1633369530000|2021-10-04 17:45:30|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|90
1633369540000|2021-10-04 17:45:40|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.3|2218|45
1633369550000|2021-10-04 17:45:50|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.3|2218|19
1633369560000|2021-10-04 17:46:00|2218.5|2218.2|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|27
1633369570000|2021-10-04 17:46:10|2218.6|2218.3|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|13
1633369580000|2021-10-04 17:46:20|2218.5|2218.2|2218.6|2218.3|2218.8|2218.5|2218.2|2217.9|13
1633369590000|2021-10-04 17:46:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|13
1633369600000|2021-10-04 17:46:40|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|10
1633369610000|2021-10-04 17:46:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|24
1633369620000|2021-10-04 17:47:00|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|37
1633369630000|2021-10-04 17:47:10|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|24
1633369640000|2021-10-04 17:47:20|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.3|2218|32
1633369650000|2021-10-04 17:47:30|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|16
1633369660000|2021-10-04 17:47:40|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|13
1633369670000|2021-10-04 17:47:50|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|13
1633369680000|2021-10-04 17:48:00|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|29
1633369690000|2021-10-04 17:48:10|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|21
1633369700000|2021-10-04 17:48:20|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|20
1633369710000|2021-10-04 17:48:30|2218.7|2218.4|2219.5|2219.2|2219.7|2219.4|2218.7|2218.4|76
1633369720000|2021-10-04 17:48:40|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.5|2219.2|36
1633369730000|2021-10-04 17:48:50|2220.2|2219.9|2220.4|2220.1|2221|2220.7|2220.2|2219.9|137
1633369740000|2021-10-04 17:49:00|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2219.8|2219.5|33
1633369750000|2021-10-04 17:49:10|2220.3|2220|2220.6|2220.3|2220.8|2220.5|2220.2|2219.9|45
1633369760000|2021-10-04 17:49:20|2220.7|2220.4|2219.6|2219.3|2220.7|2220.4|2219.6|2219.3|21
1633369770000|2021-10-04 17:49:30|2219.7|2219.4|2220|2219.7|2220.2|2219.9|2219.6|2219.3|18
1633369780000|2021-10-04 17:49:40|2220.1|2219.8|2220.8|2220.5|2220.8|2220.5|2220|2219.7|30
1633369790000|2021-10-04 17:49:50|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.3|2220|46
1633369800000|2021-10-04 17:50:00|2220.3|2220|2219.9|2219.6|2220.6|2220.3|2219.8|2219.5|44
1633369810000|2021-10-04 17:50:10|2219.7|2219.4|2219.8|2219.5|2220|2219.7|2219.7|2219.4|15
1633369820000|2021-10-04 17:50:20|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.3|2219|28
1633369830000|2021-10-04 17:50:30|2219.5|2219.2|2220.4|2220.1|2220.4|2220.1|2219.5|2219.2|50
1633369840000|2021-10-04 17:50:40|2220.3|2220|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|22
1633369850000|2021-10-04 17:50:50|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.1|2219.8|41
1633369860000|2021-10-04 17:51:00|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.3|2220|14
1633369870000|2021-10-04 17:51:10|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.9|2219.6|25
1633369880000|2021-10-04 17:51:20|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.6|2219.3|34
1633369890000|2021-10-04 17:51:30|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.7|2219.4|17
1633369900000|2021-10-04 17:51:40|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.5|2219.2|18
1633369910000|2021-10-04 17:51:50|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.4|2219.1|58
1633369920000|2021-10-04 17:52:00|2220|2219.7|2219.4|2219.1|2220|2219.7|2219.4|2219.1|36
1633369930000|2021-10-04 17:52:10|2219.5|2219.2|2218.8|2218.5|2219.7|2219.4|2218.5|2218.2|97
1633369940000|2021-10-04 17:52:20|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|28
1633369950000|2021-10-04 17:52:30|2218.9|2218.6|2218.2|2217.9|2219|2218.7|2218.2|2217.9|23
1633369960000|2021-10-04 17:52:40|2218.1|2217.8|2217.7|2217.4|2218.2|2217.9|2217.2|2216.9|74
1633369970000|2021-10-04 17:52:50|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|16
1633369980000|2021-10-04 17:53:00|2218|2217.7|2217.8|2217.5|2218.4|2218.1|2217.6|2217.3|57
1633369990000|2021-10-04 17:53:10|2217.7|2217.4|2217.4|2217.1|2217.9|2217.6|2217.2|2216.9|5
1633370000000|2021-10-04 17:53:20|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2217|2216.7|24
1633370010000|2021-10-04 17:53:30|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|35
1633370020000|2021-10-04 17:53:40|2217.5|2217.2|2217.3|2217|2217.7|2217.4|2217.2|2216.9|11
1633370030000|2021-10-04 17:53:50|2217.5|2217.2|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|7
1633370040000|2021-10-04 17:54:00|2217.4|2217.1|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|43
1633370050000|2021-10-04 17:54:10|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|10
1633370060000|2021-10-04 17:54:20|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|8
1633370070000|2021-10-04 17:54:30|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|8
1633370080000|2021-10-04 17:54:40|2217.6|2217.3|2218|2217.7|2218.2|2217.9|2217.5|2217.2|26
1633370090000|2021-10-04 17:54:50|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2217.8|2217.5|17
1633370100000|2021-10-04 17:55:00|2217.9|2217.6|2217.5|2217.2|2218.1|2217.8|2217.5|2217.2|17
1633370110000|2021-10-04 17:55:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|19
1633370120000|2021-10-04 17:55:20|2217.5|2217.2|2216.8|2216.5|2217.5|2217.2|2216.7|2216.4|46
1633370130000|2021-10-04 17:55:30|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.7|2216.4|24
1633370140000|2021-10-04 17:55:40|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.7|2216.4|14
1633370150000|2021-10-04 17:55:50|2216.9|2216.6|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|28
1633370160000|2021-10-04 17:56:00|2217.2|2216.9|2217.4|2217.1|2217.9|2217.6|2217.2|2216.9|44
1633370170000|2021-10-04 17:56:10|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.3|2217|45
1633370180000|2021-10-04 17:56:20|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217|2216.7|12
1633370190000|2021-10-04 17:56:30|2217.2|2216.9|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|21
1633370200000|2021-10-04 17:56:40|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|14
1633370210000|2021-10-04 17:56:50|2217.5|2217.2|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|10
1633370220000|2021-10-04 17:57:00|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|13
1633370230000|2021-10-04 17:57:10|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|13
1633370240000|2021-10-04 17:57:20|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|5
1633370250000|2021-10-04 17:57:30|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.2|2216.9|18
1633370260000|2021-10-04 17:57:40|2217.5|2217.2|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|23
1633370270000|2021-10-04 17:57:50|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|9
1633370280000|2021-10-04 17:58:00|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|14
1633370290000|2021-10-04 17:58:10|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.2|2216.9|5
1633370300000|2021-10-04 17:58:20|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|11
1633370310000|2021-10-04 17:58:30|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|38
1633370320000|2021-10-04 17:58:40|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2217.8|2217.5|13
1633370330000|2021-10-04 17:58:50|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.4|2217.1|34
1633370340000|2021-10-04 17:59:00|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|23
1633370350000|2021-10-04 17:59:10|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|2
1633370360000|2021-10-04 17:59:20|2217.6|2217.3|2217.5|2217.2|2217.7|2217.4|2217.3|2217|6
1633370370000|2021-10-04 17:59:30|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|17
1633370380000|2021-10-04 17:59:40|2217.3|2217|2217.6|2217.3|2217.8|2217.5|2217.3|2217|31
1633370390000|2021-10-04 17:59:50|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.2|2216.9|30
1633370400000|2021-10-04 18:00:00|2217.4|2217.1|2217.4|2217.1|2217.8|2217.5|2217.2|2216.9|135
1633370410000|2021-10-04 18:00:10|2217.3|2217|2219.8|2219.5|2219.8|2219.5|2217.1|2216.8|208
1633370420000|2021-10-04 18:00:20|2220.2|2219.9|2220.5|2220.2|2222.1|2221.8|2220.2|2219.9|188
1633370430000|2021-10-04 18:00:30|2220.3|2220|2218.7|2218.4|2220.4|2220.1|2218.4|2218.1|225
1633370440000|2021-10-04 18:00:40|2218.6|2218.3|2218.5|2218.2|2219|2218.7|2218.4|2218.1|111
1633370450000|2021-10-04 18:00:50|2218.4|2218.1|2218.4|2218.1|2218.7|2218.4|2218.1|2217.8|58
1633370460000|2021-10-04 18:01:00|2218.5|2218.2|2218|2217.7|2218.5|2218.2|2217|2216.7|158
1633370470000|2021-10-04 18:01:10|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|37
1633370480000|2021-10-04 18:01:20|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|59
1633370490000|2021-10-04 18:01:30|2218|2217.7|2219.8|2219.5|2220.1|2219.8|2217.9|2217.6|150
1633370500000|2021-10-04 18:01:40|2219.7|2219.4|2220.1|2219.8|2220.3|2220|2219.7|2219.4|130
1633370510000|2021-10-04 18:01:50|2220.2|2219.9|2219.4|2219.1|2220.2|2219.9|2219.1|2218.8|72
1633370520000|2021-10-04 18:02:00|2219.3|2219|2218.6|2218.3|2219.3|2219|2218.4|2218.1|71
1633370530000|2021-10-04 18:02:10|2218.7|2218.4|2217.7|2217.4|2218.9|2218.6|2217.6|2217.3|84
1633370540000|2021-10-04 18:02:20|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217|2216.7|143
1633370550000|2021-10-04 18:02:30|2217.9|2217.6|2218.3|2218|2218.5|2218.2|2217.9|2217.6|68
1633370560000|2021-10-04 18:02:40|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.6|2217.3|35
1633370570000|2021-10-04 18:02:50|2217.8|2217.5|2217.9|2217.6|2218.2|2217.9|2217.6|2217.3|48
1633370580000|2021-10-04 18:03:00|2217.8|2217.5|2218|2217.7|2218.2|2217.9|2217.6|2217.3|47
1633370590000|2021-10-04 18:03:10|2217.9|2217.6|2217.6|2217.3|2218.3|2218|2217.3|2217|109
1633370600000|2021-10-04 18:03:20|2217.5|2217.2|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|71
1633370610000|2021-10-04 18:03:30|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.3|2217|12
1633370620000|2021-10-04 18:03:40|2217.7|2217.4|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|41
1633370630000|2021-10-04 18:03:50|2217.7|2217.4|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|33
1633370640000|2021-10-04 18:04:00|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|17
1633370650000|2021-10-04 18:04:10|2218|2217.7|2218.4|2218.1|2218.5|2218.2|2218|2217.7|31
1633370660000|2021-10-04 18:04:20|2218.5|2218.2|2218.4|2218.1|2218.9|2218.6|2218.2|2217.9|40
1633370670000|2021-10-04 18:04:30|2218.2|2217.9|2217.7|2217.4|2218.4|2218.1|2217.7|2217.4|51
1633370680000|2021-10-04 18:04:40|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|24
1633370690000|2021-10-04 18:04:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218|2217.7|26
1633370700000|2021-10-04 18:05:00|2218.4|2218.1|2218.7|2218.4|2219.1|2218.8|2218.4|2218.1|59
1633370710000|2021-10-04 18:05:10|2218.8|2218.5|2217.7|2217.4|2218.8|2218.5|2217.7|2217.4|27
1633370720000|2021-10-04 18:05:20|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.4|2217.1|47
1633370730000|2021-10-04 18:05:30|2217.7|2217.4|2217.7|2217.4|2218|2217.7|2217.5|2217.2|49
1633370740000|2021-10-04 18:05:40|2217.9|2217.6|2218.2|2217.9|2218.3|2218|2217.6|2217.3|59
1633370750000|2021-10-04 18:05:50|2218.1|2217.8|2218.8|2218.5|2218.9|2218.6|2218.1|2217.8|51
1633370760000|2021-10-04 18:06:00|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|34
1633370770000|2021-10-04 18:06:10|2218.8|2218.5|2219.6|2219.3|2219.6|2219.3|2218.8|2218.5|75
1633370780000|2021-10-04 18:06:20|2219.5|2219.2|2219.1|2218.8|2219.9|2219.6|2218.9|2218.6|62
1633370790000|2021-10-04 18:06:30|2219.2|2218.9|2219.9|2219.6|2220.1|2219.8|2219.1|2218.8|45
1633370800000|2021-10-04 18:06:40|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.7|2219.4|40
1633370810000|2021-10-04 18:06:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.3|2219|61
1633370820000|2021-10-04 18:07:00|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|66
1633370830000|2021-10-04 18:07:10|2219.3|2219|2219.6|2219.3|2219.9|2219.6|2219.3|2219|43
1633370840000|2021-10-04 18:07:20|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|31
1633370850000|2021-10-04 18:07:30|2219.8|2219.5|2220.4|2220.1|2220.4|2220.1|2219.5|2219.2|54
1633370860000|2021-10-04 18:07:40|2220.7|2220.4|2221.4|2221.1|2221.6|2221.3|2220.7|2220.4|109
1633370870000|2021-10-04 18:07:50|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|48
1633370880000|2021-10-04 18:08:00|2221.4|2221.1|2221.1|2220.8|2221.6|2221.3|2220.9|2220.6|90
1633370890000|2021-10-04 18:08:10|2221.2|2220.9|2221.2|2220.9|2221.5|2221.2|2221|2220.7|47
1633370900000|2021-10-04 18:08:20|2221|2220.7|2221.4|2221.1|2221.5|2221.2|2221|2220.7|83
1633370910000|2021-10-04 18:08:30|2221.3|2221|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|49
1633370920000|2021-10-04 18:08:40|2221.3|2221|2221|2220.7|2221.5|2221.2|2220.9|2220.6|48
1633370930000|2021-10-04 18:08:50|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|22
1633370940000|2021-10-04 18:09:00|2220.6|2220.3|2220.9|2220.6|2221.1|2220.8|2220.4|2220.1|52
1633370950000|2021-10-04 18:09:10|2220.8|2220.5|2221|2220.7|2221.2|2220.9|2220.7|2220.4|32
1633370960000|2021-10-04 18:09:20|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|24
1633370970000|2021-10-04 18:09:30|2221|2220.7|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|34
1633370980000|2021-10-04 18:09:40|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221|2220.7|46
1633370990000|2021-10-04 18:09:50|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.6|2220.3|57
1633371000000|2021-10-04 18:10:00|2220.7|2220.4|2220.8|2220.5|2221|2220.7|2220.3|2220|76
1633371010000|2021-10-04 18:10:10|2220.7|2220.4|2221|2220.7|2221.2|2220.9|2220.7|2220.4|66
1633371020000|2021-10-04 18:10:20|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|38
1633371030000|2021-10-04 18:10:30|2220.6|2220.3|2219.6|2219.3|2220.6|2220.3|2219.5|2219.2|117
1633371040000|2021-10-04 18:10:40|2219.7|2219.4|2220|2219.7|2220.2|2219.9|2219.7|2219.4|24
1633371050000|2021-10-04 18:10:50|2219.9|2219.6|2221|2220.7|2221|2220.7|2219.9|2219.6|77
1633371060000|2021-10-04 18:11:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|22
1633371070000|2021-10-04 18:11:10|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2219.9|2219.6|11
1633371080000|2021-10-04 18:11:20|2220|2219.7|2219.8|2219.5|2220.2|2219.9|2219.7|2219.4|17
1633371090000|2021-10-04 18:11:30|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|22
1633371100000|2021-10-04 18:11:40|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|17
1633371110000|2021-10-04 18:11:50|2219.8|2219.5|2219.3|2219|2219.8|2219.5|2219|2218.7|51
1633371120000|2021-10-04 18:12:00|2219.2|2218.9|2219|2218.7|2219.6|2219.3|2218.7|2218.4|40
1633371130000|2021-10-04 18:12:10|2219.1|2218.8|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|47
1633371140000|2021-10-04 18:12:20|2219.2|2218.9|2218.5|2218.2|2219.2|2218.9|2218.4|2218.1|35
1633371150000|2021-10-04 18:12:30|2218.2|2217.9|2217.4|2217.1|2218.2|2217.9|2217.2|2216.9|138
1633371160000|2021-10-04 18:12:40|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2216.9|2216.6|170
1633371170000|2021-10-04 18:12:50|2217.2|2216.9|2216.6|2216.3|2217.4|2217.1|2216.6|2216.3|284
1633371180000|2021-10-04 18:13:00|2216.4|2216.1|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|116
1633371190000|2021-10-04 18:13:10|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.4|2216.1|89
1633371200000|2021-10-04 18:13:20|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.4|2216.1|69
1633371210000|2021-10-04 18:13:30|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|20
1633371220000|2021-10-04 18:13:40|2216.6|2216.3|2216.7|2216.4|2217|2216.7|2216.4|2216.1|33
1633371230000|2021-10-04 18:13:50|2216.6|2216.3|2216.7|2216.4|2217|2216.7|2216.5|2216.2|67
1633371240000|2021-10-04 18:14:00|2216.6|2216.3|2216|2215.7|2216.9|2216.6|2216|2215.7|169
1633371250000|2021-10-04 18:14:10|2215.9|2215.6|2215.5|2215.2|2216|2215.7|2215.5|2215.2|239
1633371260000|2021-10-04 18:14:20|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|212
1633371270000|2021-10-04 18:14:30|2215.3|2215|2216|2215.7|2216.1|2215.8|2215.3|2215|67
1633371280000|2021-10-04 18:14:40|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216|2215.7|42
1633371290000|2021-10-04 18:14:50|2216.2|2215.9|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|26
1633371300000|2021-10-04 18:15:00|2216.5|2216.2|2217.1|2216.8|2217.2|2216.9|2216.3|2216|100
1633371310000|2021-10-04 18:15:10|2217.2|2216.9|2217.2|2216.9|2217.5|2217.2|2216.8|2216.5|58
1633371320000|2021-10-04 18:15:20|2217.1|2216.8|2217.3|2217|2217.3|2217|2216.8|2216.5|49
1633371330000|2021-10-04 18:15:30|2217.2|2216.9|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|27
1633371340000|2021-10-04 18:15:40|2217.5|2217.2|2217.3|2217|2217.7|2217.4|2217.1|2216.8|51
1633371350000|2021-10-04 18:15:50|2217.2|2216.9|2217.9|2217.6|2218.3|2218|2217|2216.7|60
1633371360000|2021-10-04 18:16:00|2217.8|2217.5|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|50
1633371370000|2021-10-04 18:16:10|2217.7|2217.4|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|35
1633371380000|2021-10-04 18:16:20|2218.2|2217.9|2218.3|2218|2218.8|2218.5|2218.1|2217.8|108
1633371390000|2021-10-04 18:16:30|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.5|2217.2|34
1633371400000|2021-10-04 18:16:40|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|21
1633371410000|2021-10-04 18:16:50|2217.6|2217.3|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|17
1633371420000|2021-10-04 18:17:00|2217.3|2217|2217.5|2217.2|2217.7|2217.4|2217.1|2216.8|27
1633371430000|2021-10-04 18:17:10|2217.6|2217.3|2216.8|2216.5|2217.6|2217.3|2216.5|2216.2|119
1633371440000|2021-10-04 18:17:20|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|59
1633371450000|2021-10-04 18:17:30|2216.9|2216.6|2217.2|2216.9|2217.5|2217.2|2216.8|2216.5|46
1633371460000|2021-10-04 18:17:40|2217.3|2217|2217.2|2216.9|2217.3|2217|2217|2216.7|42
1633371470000|2021-10-04 18:17:50|2217.3|2217|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|13
1633371480000|2021-10-04 18:18:00|2217.3|2217|2217.7|2217.4|2217.9|2217.6|2217.2|2216.9|69
1633371490000|2021-10-04 18:18:10|2217.6|2217.3|2217.6|2217.3|2218.2|2217.9|2217.3|2217|30
1633371500000|2021-10-04 18:18:20|2217.5|2217.2|2218.1|2217.8|2218.1|2217.8|2217.5|2217.2|50
1633371510000|2021-10-04 18:18:30|2218|2217.7|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|46
1633371520000|2021-10-04 18:18:40|2217.9|2217.6|2218|2217.7|2218.3|2218|2217.8|2217.5|15
1633371530000|2021-10-04 18:18:50|2218.1|2217.8|2218.7|2218.4|2218.8|2218.5|2218.1|2217.8|45
1633371540000|2021-10-04 18:19:00|2218.6|2218.3|2218|2217.7|2218.6|2218.3|2217.9|2217.6|44
1633371550000|2021-10-04 18:19:10|2218.1|2217.8|2218.4|2218.1|2218.6|2218.3|2218.1|2217.8|37
1633371560000|2021-10-04 18:19:20|2218.6|2218.3|2219.1|2218.8|2219.3|2219|2218.4|2218.1|70
1633371570000|2021-10-04 18:19:30|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.5|2218.2|33
1633371580000|2021-10-04 18:19:40|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.3|2218|38
1633371590000|2021-10-04 18:19:50|2218.5|2218.2|2219.2|2218.9|2219.3|2219|2218.3|2218|31
1633371600000|2021-10-04 18:20:00|2219.3|2219|2219.2|2218.9|2219.9|2219.6|2219.2|2218.9|71
1633371610000|2021-10-04 18:20:10|2219.3|2219|2219.4|2219.1|2219.8|2219.5|2219.1|2218.8|56
1633371620000|2021-10-04 18:20:20|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|47
1633371630000|2021-10-04 18:20:30|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2219|2218.7|45
1633371640000|2021-10-04 18:20:40|2219.4|2219.1|2221|2220.7|2221.1|2220.8|2219.4|2219.1|169
1633371650000|2021-10-04 18:20:50|2221.2|2220.9|2220.5|2220.2|2221.2|2220.9|2220.4|2220.1|43
1633371660000|2021-10-04 18:21:00|2220.4|2220.1|2219.5|2219.2|2220.4|2220.1|2219.3|2219|63
1633371670000|2021-10-04 18:21:10|2219.6|2219.3|2220.2|2219.9|2220.3|2220|2219.5|2219.2|47
1633371680000|2021-10-04 18:21:20|2220.3|2220|2220|2219.7|2220.3|2220|2219.9|2219.6|18
1633371690000|2021-10-04 18:21:30|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|37
1633371700000|2021-10-04 18:21:40|2219.8|2219.5|2220.5|2220.2|2220.6|2220.3|2219.7|2219.4|53
1633371710000|2021-10-04 18:21:50|2220.6|2220.3|2221|2220.7|2221.1|2220.8|2220.6|2220.3|63
1633371720000|2021-10-04 18:22:00|2221.1|2220.8|2221.7|2221.4|2221.7|2221.4|2221|2220.7|191
1633371730000|2021-10-04 18:22:10|2221.8|2221.5|2221.8|2221.5|2222.6|2222.3|2221.7|2221.4|106
1633371740000|2021-10-04 18:22:20|2221.5|2221.2|2221.7|2221.4|2222.2|2221.9|2221.5|2221.2|52
1633371750000|2021-10-04 18:22:30|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|34
1633371760000|2021-10-04 18:22:40|2222|2221.7|2222.9|2222.6|2222.9|2222.6|2221.9|2221.6|52
1633371770000|2021-10-04 18:22:50|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.6|2222.3|69
1633371780000|2021-10-04 18:23:00|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.2|2221.9|109
1633371790000|2021-10-04 18:23:10|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|51
1633371800000|2021-10-04 18:23:20|2222.8|2222.5|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|57
1633371810000|2021-10-04 18:23:30|2222.8|2222.5|2222.8|2222.5|2223.1|2222.8|2222.6|2222.3|25
1633371820000|2021-10-04 18:23:40|2222.9|2222.6|2223.4|2223.1|2223.4|2223.1|2222.8|2222.5|46
1633371830000|2021-10-04 18:23:50|2223.3|2223|2223.3|2223|2223.5|2223.2|2223.2|2222.9|75
1633371840000|2021-10-04 18:24:00|2223.4|2223.1|2222.7|2222.4|2223.4|2223.1|2222.5|2222.2|67
1633371850000|2021-10-04 18:24:10|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.3|2222|27
1633371860000|2021-10-04 18:24:20|2222.7|2222.4|2222.3|2222|2222.9|2222.6|2222.3|2222|43
1633371870000|2021-10-04 18:24:30|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.1|2221.8|50
1633371880000|2021-10-04 18:24:40|2222.4|2222.1|2221.9|2221.6|2222.5|2222.2|2221.7|2221.4|54
1633371890000|2021-10-04 18:24:50|2221.8|2221.5|2221.6|2221.3|2222|2221.7|2221.6|2221.3|27
1633371900000|2021-10-04 18:25:00|2221.5|2221.2|2219.2|2218.9|2221.6|2221.3|2218.9|2218.6|233
1633371910000|2021-10-04 18:25:10|2219.3|2219|2218.9|2218.6|2219.6|2219.3|2218.9|2218.6|98
1633371920000|2021-10-04 18:25:20|2219|2218.7|2219.6|2219.3|2219.7|2219.4|2219|2218.7|61
1633371930000|2021-10-04 18:25:30|2219.5|2219.2|2219.3|2219|2219.9|2219.6|2219.3|2219|46
1633371940000|2021-10-04 18:25:40|2219.2|2218.9|2219.6|2219.3|2219.8|2219.5|2218.9|2218.6|76
1633371950000|2021-10-04 18:25:50|2219.7|2219.4|2220.2|2219.9|2220.3|2220|2219.5|2219.2|51
1633371960000|2021-10-04 18:26:00|2220.1|2219.8|2219.5|2219.2|2220.2|2219.9|2219.3|2219|29
1633371970000|2021-10-04 18:26:10|2219.6|2219.3|2219|2218.7|2219.8|2219.5|2219|2218.7|34
1633371980000|2021-10-04 18:26:20|2219.1|2218.8|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|35
1633371990000|2021-10-04 18:26:30|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.7|2218.4|14
1633372000000|2021-10-04 18:26:40|2218.8|2218.5|2217.9|2217.6|2218.8|2218.5|2217.7|2217.4|74
1633372010000|2021-10-04 18:26:50|2217.8|2217.5|2217.6|2217.3|2218|2217.7|2217.4|2217.1|79
1633372020000|2021-10-04 18:27:00|2217.7|2217.4|2216.9|2216.6|2217.7|2217.4|2216.9|2216.6|56
1633372030000|2021-10-04 18:27:10|2216.7|2216.4|2217.3|2217|2217.4|2217.1|2216.6|2216.3|84
1633372040000|2021-10-04 18:27:20|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.3|2217|65
1633372050000|2021-10-04 18:27:30|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.3|2217|40
1633372060000|2021-10-04 18:27:40|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|38
1633372070000|2021-10-04 18:27:50|2217.5|2217.2|2216.9|2216.6|2217.8|2217.5|2216.9|2216.6|32
1633372080000|2021-10-04 18:28:00|2216.8|2216.5|2216.4|2216.1|2217.1|2216.8|2216.3|2216|107
1633372090000|2021-10-04 18:28:10|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|44
1633372100000|2021-10-04 18:28:20|2216.8|2216.5|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|42
1633372110000|2021-10-04 18:28:30|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|33
1633372120000|2021-10-04 18:28:40|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|80
1633372130000|2021-10-04 18:28:50|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|30
1633372140000|2021-10-04 18:29:00|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.6|2216.3|26
1633372150000|2021-10-04 18:29:10|2216.7|2216.4|2217.2|2216.9|2217.3|2217|2216.7|2216.4|57
1633372160000|2021-10-04 18:29:20|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.1|2216.8|28
1633372170000|2021-10-04 18:29:30|2217.2|2216.9|2218.2|2217.9|2218.2|2217.9|2217|2216.7|71
1633372180000|2021-10-04 18:29:40|2218.3|2218|2218.6|2218.3|2218.7|2218.4|2218.2|2217.9|56
1633372190000|2021-10-04 18:29:50|2218.7|2218.4|2218|2217.7|2218.7|2218.4|2217.7|2217.4|69
1633372200000|2021-10-04 18:30:00|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.5|2217.2|74
1633372210000|2021-10-04 18:30:10|2218.4|2218.1|2218|2217.7|2218.5|2218.2|2218|2217.7|43
1633372220000|2021-10-04 18:30:20|2217.9|2217.6|2217.8|2217.5|2218.2|2217.9|2217.6|2217.3|33
1633372230000|2021-10-04 18:30:30|2217.7|2217.4|2217.9|2217.6|2218.1|2217.8|2217.6|2217.3|36
1633372240000|2021-10-04 18:30:40|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2217.9|2217.6|21
1633372250000|2021-10-04 18:30:50|2218.1|2217.8|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|41
1633372260000|2021-10-04 18:31:00|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2217.8|2217.5|44
1633372270000|2021-10-04 18:31:10|2218.6|2218.3|2218.1|2217.8|2218.6|2218.3|2217.8|2217.5|38
1633372280000|2021-10-04 18:31:20|2218|2217.7|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|18
1633372290000|2021-10-04 18:31:30|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|39
1633372300000|2021-10-04 18:31:40|2217.7|2217.4|2216.9|2216.6|2217.7|2217.4|2216.6|2216.3|54
1633372310000|2021-10-04 18:31:50|2217|2216.7|2217.3|2217|2217.4|2217.1|2216.9|2216.6|47
1633372320000|2021-10-04 18:32:00|2217.4|2217.1|2216.5|2216.2|2217.6|2217.3|2216.5|2216.2|93
1633372330000|2021-10-04 18:32:10|2216.4|2216.1|2217|2216.7|2217|2216.7|2216.1|2215.8|139
1633372340000|2021-10-04 18:32:20|2216.8|2216.5|2216.8|2216.5|2217.5|2217.2|2216.7|2216.4|56
1633372350000|2021-10-04 18:32:30|2217|2216.7|2216.6|2216.3|2217.2|2216.9|2216.6|2216.3|46
1633372360000|2021-10-04 18:32:40|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|144
1633372370000|2021-10-04 18:32:50|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2215.9|2215.6|111
1633372380000|2021-10-04 18:33:00|2216.2|2215.9|2216.7|2216.4|2217|2216.7|2216.1|2215.8|115
1633372390000|2021-10-04 18:33:10|2216.8|2216.5|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|77
1633372400000|2021-10-04 18:33:20|2216.8|2216.5|2217.7|2217.4|2217.7|2217.4|2216.8|2216.5|47
1633372410000|2021-10-04 18:33:30|2217.8|2217.5|2218.4|2218.1|2218.7|2218.4|2217.8|2217.5|69
1633372420000|2021-10-04 18:33:40|2218.3|2218|2217.6|2217.3|2218.3|2218|2217.6|2217.3|30
1633372430000|2021-10-04 18:33:50|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|26
1633372440000|2021-10-04 18:34:00|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.3|2217|48
1633372450000|2021-10-04 18:34:10|2217.2|2216.9|2217.5|2217.2|2217.9|2217.6|2217.2|2216.9|22
1633372460000|2021-10-04 18:34:20|2217.4|2217.1|2218.7|2218.4|2218.8|2218.5|2217.3|2217|38
1633372470000|2021-10-04 18:34:30|2218.6|2218.3|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|38
1633372480000|2021-10-04 18:34:40|2218.1|2217.8|2217.9|2217.6|2218.3|2218|2217.8|2217.5|36
1633372490000|2021-10-04 18:34:50|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.3|2217|29
1633372500000|2021-10-04 18:35:00|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.3|2217|49
1633372510000|2021-10-04 18:35:10|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2217|2216.7|51
1633372520000|2021-10-04 18:35:20|2216.8|2216.5|2217|2216.7|2217.3|2217|2216.8|2216.5|58
1633372530000|2021-10-04 18:35:30|2216.9|2216.6|2215.8|2215.5|2216.9|2216.6|2215.7|2215.4|130
1633372540000|2021-10-04 18:35:40|2215.7|2215.4|2215.9|2215.6|2216.2|2215.9|2215.3|2215|159
1633372550000|2021-10-04 18:35:50|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.5|2215.2|77
1633372560000|2021-10-04 18:36:00|2215.8|2215.5|2215.8|2215.5|2216.5|2216.2|2215.7|2215.4|29
1633372570000|2021-10-04 18:36:10|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|33
1633372580000|2021-10-04 18:36:20|2215.8|2215.5|2216.4|2216.1|2216.5|2216.2|2215.7|2215.4|31
1633372590000|2021-10-04 18:36:30|2216.3|2216|2216.2|2215.9|2216.7|2216.4|2216|2215.7|11
1633372600000|2021-10-04 18:36:40|2216.3|2216|2216|2215.7|2216.4|2216.1|2215.8|2215.5|33
1633372610000|2021-10-04 18:36:50|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.7|2215.4|22
1633372620000|2021-10-04 18:37:00|2216.1|2215.8|2216.4|2216.1|2216.6|2216.3|2216.1|2215.8|43
1633372630000|2021-10-04 18:37:10|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|18
1633372640000|2021-10-04 18:37:20|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216|2215.7|21
1633372650000|2021-10-04 18:37:30|2216.1|2215.8|2216.7|2216.4|2216.8|2216.5|2216|2215.7|28
1633372660000|2021-10-04 18:37:40|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|25
1633372670000|2021-10-04 18:37:50|2216.7|2216.4|2216.9|2216.6|2217.1|2216.8|2216.6|2216.3|31
1633372680000|2021-10-04 18:38:00|2216.8|2216.5|2216.6|2216.3|2217|2216.7|2216.6|2216.3|53
1633372690000|2021-10-04 18:38:10|2216.7|2216.4|2216.3|2216|2216.8|2216.5|2215.9|2215.6|34
1633372700000|2021-10-04 18:38:20|2216.2|2215.9|2217.4|2217.1|2217.6|2217.3|2216.1|2215.8|77
1633372710000|2021-10-04 18:38:30|2217.5|2217.2|2218.4|2218.1|2219|2218.7|2217.4|2217.1|76
1633372720000|2021-10-04 18:38:40|2218.3|2218|2217.9|2217.6|2218.3|2218|2217.7|2217.4|25
1633372730000|2021-10-04 18:38:50|2218|2217.7|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|35
1633372740000|2021-10-04 18:39:00|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|61
1633372750000|2021-10-04 18:39:10|2217.9|2217.6|2218.6|2218.3|2219.1|2218.8|2217.8|2217.5|23
1633372760000|2021-10-04 18:39:20|2218.5|2218.2|2218.4|2218.1|2218.7|2218.4|2218.3|2218|14
1633372770000|2021-10-04 18:39:30|2218.5|2218.2|2218.1|2217.8|2218.6|2218.3|2218|2217.7|11
1633372780000|2021-10-04 18:39:40|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|13
1633372790000|2021-10-04 18:39:50|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.7|2217.4|14
1633372800000|2021-10-04 18:40:00|2217.7|2217.4|2217.2|2216.9|2217.9|2217.6|2217|2216.7|48
1633372810000|2021-10-04 18:40:10|2217.1|2216.8|2217.4|2217.1|2217.6|2217.3|2216.7|2216.4|38
1633372820000|2021-10-04 18:40:20|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2216.8|2216.5|28
1633372830000|2021-10-04 18:40:30|2217.1|2216.8|2217|2216.7|2217.3|2217|2216.8|2216.5|53
1633372840000|2021-10-04 18:40:40|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217|2216.7|47
1633372850000|2021-10-04 18:40:50|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|23
1633372860000|2021-10-04 18:41:00|2217.1|2216.8|2216.9|2216.6|2217.6|2217.3|2216.8|2216.5|93
1633372870000|2021-10-04 18:41:10|2216.8|2216.5|2216.7|2216.4|2217|2216.7|2216.6|2216.3|29
1633372880000|2021-10-04 18:41:20|2216.8|2216.5|2217.1|2216.8|2217.2|2216.9|2216.7|2216.4|47
1633372890000|2021-10-04 18:41:30|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|38
1633372900000|2021-10-04 18:41:40|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|14
1633372910000|2021-10-04 18:41:50|2216.8|2216.5|2216.8|2216.5|2217.1|2216.8|2216.5|2216.2|42
1633372920000|2021-10-04 18:42:00|2216.7|2216.4|2217.3|2217|2217.5|2217.2|2216.4|2216.1|84
1633372930000|2021-10-04 18:42:10|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.2|2216.9|7
1633372940000|2021-10-04 18:42:20|2217.2|2216.9|2216.9|2216.6|2217.9|2217.6|2216.8|2216.5|61
1633372950000|2021-10-04 18:42:30|2216.7|2216.4|2217.9|2217.6|2217.9|2217.6|2216.7|2216.4|45
1633372960000|2021-10-04 18:42:40|2218.3|2218|2217.9|2217.6|2218.4|2218.1|2217.6|2217.3|41
1633372970000|2021-10-04 18:42:50|2218.2|2217.9|2219.3|2219|2219.3|2219|2218.1|2217.8|74
1633372980000|2021-10-04 18:43:00|2219.4|2219.1|2219.4|2219.1|2220.2|2219.9|2219.2|2218.9|147
1633372990000|2021-10-04 18:43:10|2219.3|2219|2219.4|2219.1|2219.8|2219.5|2219.2|2218.9|37
1633373000000|2021-10-04 18:43:20|2219.3|2219|2218.8|2218.5|2219.3|2219|2218.7|2218.4|65
1633373010000|2021-10-04 18:43:30|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.6|2218.3|41
1633373020000|2021-10-04 18:43:40|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.3|2218|34
1633373030000|2021-10-04 18:43:50|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.3|2218|25
1633373040000|2021-10-04 18:44:00|2218.5|2218.2|2218.6|2218.3|2219|2218.7|2218.4|2218.1|64
1633373050000|2021-10-04 18:44:10|2218.5|2218.2|2217.5|2217.2|2218.6|2218.3|2217.5|2217.2|33
1633373060000|2021-10-04 18:44:20|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|32
1633373070000|2021-10-04 18:44:30|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.3|2217|20
1633373080000|2021-10-04 18:44:40|2217.6|2217.3|2218|2217.7|2218.1|2217.8|2217.6|2217.3|33
1633373090000|2021-10-04 18:44:50|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.8|2217.5|23
1633373100000|2021-10-04 18:45:00|2218.1|2217.8|2217.5|2217.2|2218.2|2217.9|2217.5|2217.2|48
1633373110000|2021-10-04 18:45:10|2217.6|2217.3|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|46
1633373120000|2021-10-04 18:45:20|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.4|2217.1|43
1633373130000|2021-10-04 18:45:30|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|113
1633373140000|2021-10-04 18:45:40|2217.8|2217.5|2217.6|2217.3|2218|2217.7|2217.5|2217.2|49
1633373150000|2021-10-04 18:45:50|2217.7|2217.4|2218|2217.7|2218.2|2217.9|2217.5|2217.2|60
1633373160000|2021-10-04 18:46:00|2217.9|2217.6|2218.3|2218|2218.4|2218.1|2217.8|2217.5|89
1633373170000|2021-10-04 18:46:10|2218.4|2218.1|2218.6|2218.3|2218.7|2218.4|2218.3|2218|16
1633373180000|2021-10-04 18:46:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|39
1633373190000|2021-10-04 18:46:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.2|2217.9|28
1633373200000|2021-10-04 18:46:40|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|19
1633373210000|2021-10-04 18:46:50|2218.5|2218.2|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|23
1633373220000|2021-10-04 18:47:00|2218.2|2217.9|2218.2|2217.9|2218.5|2218.2|2217.9|2217.6|35
1633373230000|2021-10-04 18:47:10|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|34
1633373240000|2021-10-04 18:47:20|2217.6|2217.3|2217.3|2217|2217.7|2217.4|2217.2|2216.9|91
1633373250000|2021-10-04 18:47:30|2217.2|2216.9|2217.8|2217.5|2217.9|2217.6|2216.9|2216.6|90
1633373260000|2021-10-04 18:47:40|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|39
1633373270000|2021-10-04 18:47:50|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.8|2217.5|18
1633373280000|2021-10-04 18:48:00|2218.1|2217.8|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|36
1633373290000|2021-10-04 18:48:10|2217.7|2217.4|2217.1|2216.8|2218|2217.7|2216.9|2216.6|60
1633373300000|2021-10-04 18:48:20|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217|2216.7|23
1633373310000|2021-10-04 18:48:30|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|13
1633373320000|2021-10-04 18:48:40|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.3|2217|18
1633373330000|2021-10-04 18:48:50|2217.3|2217|2218.4|2218.1|2218.4|2218.1|2217.3|2217|34
1633373340000|2021-10-04 18:49:00|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.3|2218|40
1633373350000|2021-10-04 18:49:10|2218.6|2218.3|2219.3|2219|2219.3|2219|2218.6|2218.3|49
1633373360000|2021-10-04 18:49:20|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|37
1633373370000|2021-10-04 18:49:30|2219.5|2219.2|2219.4|2219.1|2219.7|2219.4|2219.3|2219|24
1633373380000|2021-10-04 18:49:40|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.3|2219|14
1633373390000|2021-10-04 18:49:50|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|41
1633373400000|2021-10-04 18:50:00|2219.7|2219.4|2219.3|2219|2219.8|2219.5|2219.2|2218.9|63
1633373410000|2021-10-04 18:50:10|2219.2|2218.9|2219.6|2219.3|2219.7|2219.4|2218.7|2218.4|51
1633373420000|2021-10-04 18:50:20|2219.7|2219.4|2220|2219.7|2220.4|2220.1|2219.6|2219.3|78
1633373430000|2021-10-04 18:50:30|2220.1|2219.8|2220.1|2219.8|2220.3|2220|2220|2219.7|32
1633373440000|2021-10-04 18:50:40|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.9|2219.6|30
1633373450000|2021-10-04 18:50:50|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|43
1633373460000|2021-10-04 18:51:00|2220|2219.7|2218.7|2218.4|2220|2219.7|2218.7|2218.4|73
1633373470000|2021-10-04 18:51:10|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.1|2217.8|39
1633373480000|2021-10-04 18:51:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|19
1633373490000|2021-10-04 18:51:30|2218.6|2218.3|2218.1|2217.8|2218.8|2218.5|2218.1|2217.8|23
1633373500000|2021-10-04 18:51:40|2218|2217.7|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|29
1633373510000|2021-10-04 18:51:50|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|50
1633373520000|2021-10-04 18:52:00|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2216.7|2216.4|82
1633373530000|2021-10-04 18:52:10|2217.6|2217.3|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|24
1633373540000|2021-10-04 18:52:20|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217.3|2217|26
1633373550000|2021-10-04 18:52:30|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.3|2217|39
1633373560000|2021-10-04 18:52:40|2217.8|2217.5|2218.1|2217.8|2218.7|2218.4|2217.8|2217.5|53
1633373570000|2021-10-04 18:52:50|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.7|2217.4|18
1633373580000|2021-10-04 18:53:00|2217.8|2217.5|2217.5|2217.2|2218|2217.7|2217.4|2217.1|22
1633373590000|2021-10-04 18:53:10|2217.4|2217.1|2217.8|2217.5|2217.9|2217.6|2217.4|2217.1|23
1633373600000|2021-10-04 18:53:20|2217.7|2217.4|2218.1|2217.8|2218.3|2218|2217.7|2217.4|21
1633373610000|2021-10-04 18:53:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.6|2217.3|27
1633373620000|2021-10-04 18:53:40|2217.8|2217.5|2218.3|2218|2218.3|2218|2217.8|2217.5|24
1633373630000|2021-10-04 18:53:50|2218.2|2217.9|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|16
1633373640000|2021-10-04 18:54:00|2218.6|2218.3|2217.8|2217.5|2218.6|2218.3|2217.5|2217.2|29
1633373650000|2021-10-04 18:54:10|2217.7|2217.4|2217.5|2217.2|2218|2217.7|2217.3|2217|35
1633373660000|2021-10-04 18:54:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|17
1633373670000|2021-10-04 18:54:30|2217.5|2217.2|2217.9|2217.6|2218|2217.7|2217.5|2217.2|26
1633373680000|2021-10-04 18:54:40|2218|2217.7|2218.2|2217.9|2218.3|2218|2217.6|2217.3|27
1633373690000|2021-10-04 18:54:50|2218.4|2218.1|2218.2|2217.9|2218.5|2218.2|2218.1|2217.8|27
1633373700000|2021-10-04 18:55:00|2218.3|2218|2218.9|2218.6|2219.1|2218.8|2218.2|2217.9|69
1633373710000|2021-10-04 18:55:10|2219|2218.7|2218.8|2218.5|2219.4|2219.1|2218.8|2218.5|71
1633373720000|2021-10-04 18:55:20|2218.7|2218.4|2217.7|2217.4|2218.7|2218.4|2217.6|2217.3|72
1633373730000|2021-10-04 18:55:30|2217.6|2217.3|2218|2217.7|2218.1|2217.8|2217.6|2217.3|54
1633373740000|2021-10-04 18:55:40|2217.9|2217.6|2218.9|2218.6|2218.9|2218.6|2217.9|2217.6|105
1633373750000|2021-10-04 18:55:50|2218.8|2218.5|2218.3|2218|2218.9|2218.6|2218.3|2218|39
1633373760000|2021-10-04 18:56:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.1|2217.8|11
1633373770000|2021-10-04 18:56:10|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2218.1|2217.8|39
1633373780000|2021-10-04 18:56:20|2218.3|2218|2219|2218.7|2219.2|2218.9|2218.2|2217.9|43
1633373790000|2021-10-04 18:56:30|2218.9|2218.6|2218.6|2218.3|2219|2218.7|2218.5|2218.2|23
1633373800000|2021-10-04 18:56:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2217.9|2217.6|23
1633373810000|2021-10-04 18:56:50|2218.5|2218.2|2218|2217.7|2218.5|2218.2|2218|2217.7|41
1633373820000|2021-10-04 18:57:00|2217.9|2217.6|2218.3|2218|2218.4|2218.1|2217.9|2217.6|18
1633373830000|2021-10-04 18:57:10|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|42
1633373840000|2021-10-04 18:57:20|2218.3|2218|2218.7|2218.4|2218.8|2218.5|2218.3|2218|26
1633373850000|2021-10-04 18:57:30|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.7|2218.4|28
1633373860000|2021-10-04 18:57:40|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|36
1633373870000|2021-10-04 18:57:50|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|41
1633373880000|2021-10-04 18:58:00|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|30
1633373890000|2021-10-04 18:58:10|2218.5|2218.2|2219|2218.7|2219|2218.7|2218.3|2218|18
1633373900000|2021-10-04 18:58:20|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|18
1633373910000|2021-10-04 18:58:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|14
1633373920000|2021-10-04 18:58:40|2218.5|2218.2|2217.9|2217.6|2218.6|2218.3|2217.8|2217.5|44
1633373930000|2021-10-04 18:58:50|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|23
1633373940000|2021-10-04 18:59:00|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|45
1633373950000|2021-10-04 18:59:10|2218.3|2218|2218.6|2218.3|2218.9|2218.6|2218.3|2218|29
1633373960000|2021-10-04 18:59:20|2218.7|2218.4|2219.1|2218.8|2219.2|2218.9|2218.6|2218.3|46
1633373970000|2021-10-04 18:59:30|2219.2|2218.9|2219|2218.7|2219.3|2219|2218.9|2218.6|28
1633373980000|2021-10-04 18:59:40|2218.9|2218.6|2218.9|2218.6|2219.2|2218.9|2218.6|2218.3|31
1633373990000|2021-10-04 18:59:50|2219|2218.7|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|8
1633374000000|2021-10-04 19:00:00|2219|2218.7|2218.7|2218.4|2219.4|2219.1|2218.5|2218.2|60
1633374010000|2021-10-04 19:00:10|2218.6|2218.3|2218.4|2218.1|2218.7|2218.4|2217.9|2217.6|37
1633374020000|2021-10-04 19:00:20|2218.3|2218|2218.3|2218|2218.7|2218.4|2218.3|2218|35
1633374030000|2021-10-04 19:00:30|2218.2|2217.9|2218.5|2218.2|2218.6|2218.3|2218|2217.7|18
1633374040000|2021-10-04 19:00:40|2218.7|2218.4|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|65
1633374050000|2021-10-04 19:00:50|2218.7|2218.4|2219.4|2219.1|2219.4|2219.1|2218.6|2218.3|46
1633374060000|2021-10-04 19:01:00|2219.3|2219|2219.9|2219.6|2220|2219.7|2219.3|2219|36
1633374070000|2021-10-04 19:01:10|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.6|2219.3|18
1633374080000|2021-10-04 19:01:20|2219.8|2219.5|2219.5|2219.2|2220|2219.7|2219.5|2219.2|19
1633374090000|2021-10-04 19:01:30|2219.6|2219.3|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|40
1633374100000|2021-10-04 19:01:40|2219.7|2219.4|2220.7|2220.4|2220.7|2220.4|2219.7|2219.4|60
1633374110000|2021-10-04 19:01:50|2220.8|2220.5|2220.4|2220.1|2221.3|2221|2220.4|2220.1|136
1633374120000|2021-10-04 19:02:00|2220.5|2220.2|2219.5|2219.2|2220.5|2220.2|2219.2|2218.9|103
1633374130000|2021-10-04 19:02:10|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2218.7|2218.4|44
1633374140000|2021-10-04 19:02:20|2218.9|2218.6|2219.3|2219|2219.6|2219.3|2218.8|2218.5|40
1633374150000|2021-10-04 19:02:30|2219.4|2219.1|2219.7|2219.4|2219.9|2219.6|2219.2|2218.9|43
1633374160000|2021-10-04 19:02:40|2219.6|2219.3|2220.4|2220.1|2220.4|2220.1|2219.6|2219.3|40
1633374170000|2021-10-04 19:02:50|2220.5|2220.2|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|84
1633374180000|2021-10-04 19:03:00|2220.7|2220.4|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|115
1633374190000|2021-10-04 19:03:10|2220.9|2220.6|2220.7|2220.4|2221|2220.7|2220.7|2220.4|56
1633374200000|2021-10-04 19:03:20|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|38
1633374210000|2021-10-04 19:03:30|2221|2220.7|2221.5|2221.2|2221.5|2221.2|2220.8|2220.5|98
1633374220000|2021-10-04 19:03:40|2221.6|2221.3|2221.2|2220.9|2222.3|2222|2221.2|2220.9|68
1633374230000|2021-10-04 19:03:50|2221.1|2220.8|2221|2220.7|2221.3|2221|2220.8|2220.5|114
1633374240000|2021-10-04 19:04:00|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.4|2220.1|90
1633374250000|2021-10-04 19:04:10|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.3|2220|49
1633374260000|2021-10-04 19:04:20|2220.5|2220.2|2220.7|2220.4|2221|2220.7|2220.5|2220.2|40
1633374270000|2021-10-04 19:04:30|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|63
1633374280000|2021-10-04 19:04:40|2221.3|2221|2221.8|2221.5|2222.1|2221.8|2221.3|2221|75
1633374290000|2021-10-04 19:04:50|2221.7|2221.4|2221.8|2221.5|2222.1|2221.8|2221.6|2221.3|27
1633374300000|2021-10-04 19:05:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.6|2221.3|56
1633374310000|2021-10-04 19:05:10|2221.9|2221.6|2221.6|2221.3|2222.1|2221.8|2221.4|2221.1|85
1633374320000|2021-10-04 19:05:20|2221.7|2221.4|2222|2221.7|2222.1|2221.8|2221.5|2221.2|67
1633374330000|2021-10-04 19:05:30|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|40
1633374340000|2021-10-04 19:05:40|2222.4|2222.1|2222.7|2222.4|2222.8|2222.5|2222.3|2222|46
1633374350000|2021-10-04 19:05:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|90
1633374360000|2021-10-04 19:06:00|2222.7|2222.4|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|62
1633374370000|2021-10-04 19:06:10|2222.6|2222.3|2222.6|2222.3|2222.9|2222.6|2222.4|2222.1|43
1633374380000|2021-10-04 19:06:20|2222.4|2222.1|2221.9|2221.6|2222.5|2222.2|2221.8|2221.5|66
1633374390000|2021-10-04 19:06:30|2222|2221.7|2222.1|2221.8|2222.3|2222|2221.8|2221.5|55
1633374400000|2021-10-04 19:06:40|2222|2221.7|2221.7|2221.4|2222.1|2221.8|2221.7|2221.4|91
1633374410000|2021-10-04 19:06:50|2221.6|2221.3|2222.1|2221.8|2222.2|2221.9|2221.5|2221.2|25
1633374420000|2021-10-04 19:07:00|2222.3|2222|2222.3|2222|2222.6|2222.3|2222.3|2222|54
1633374430000|2021-10-04 19:07:10|2222.2|2221.9|2221.5|2221.2|2222.3|2222|2221.5|2221.2|35
1633374440000|2021-10-04 19:07:20|2221.6|2221.3|2220.8|2220.5|2221.7|2221.4|2220.5|2220.2|95
1633374450000|2021-10-04 19:07:30|2220.7|2220.4|2220|2219.7|2220.7|2220.4|2220|2219.7|56
1633374460000|2021-10-04 19:07:40|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|60
1633374470000|2021-10-04 19:07:50|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.8|2219.5|97
1633374480000|2021-10-04 19:08:00|2219.8|2219.5|2219.8|2219.5|2220.4|2220.1|2219.7|2219.4|42
1633374490000|2021-10-04 19:08:10|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.4|2219.1|74
1633374500000|2021-10-04 19:08:20|2219.9|2219.6|2220.1|2219.8|2220.5|2220.2|2219.9|2219.6|94
1633374510000|2021-10-04 19:08:30|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220.2|2219.9|29
1633374520000|2021-10-04 19:08:40|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|41
1633374530000|2021-10-04 19:08:50|2220.9|2220.6|2220.9|2220.6|2221.5|2221.2|2220.8|2220.5|122
1633374540000|2021-10-04 19:09:00|2220.8|2220.5|2220.5|2220.2|2221.1|2220.8|2220.3|2220|184
1633374550000|2021-10-04 19:09:10|2220.4|2220.1|2220.6|2220.3|2220.9|2220.6|2220.3|2220|89
1633374560000|2021-10-04 19:09:20|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|101
1633374570000|2021-10-04 19:09:30|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|54
1633374580000|2021-10-04 19:09:40|2220.6|2220.3|2219.8|2219.5|2220.8|2220.5|2219.8|2219.5|37
1633374590000|2021-10-04 19:09:50|2219.7|2219.4|2219.2|2218.9|2219.7|2219.4|2219|2218.7|74
1633374600000|2021-10-04 19:10:00|2219.3|2219|2218.6|2218.3|2219.3|2219|2218.3|2218|45
1633374610000|2021-10-04 19:10:10|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2217.5|2217.2|107
1633374620000|2021-10-04 19:10:20|2218.2|2217.9|2217.6|2217.3|2218.2|2217.9|2217|2216.7|79
1633374630000|2021-10-04 19:10:30|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.3|2217|123
1633374640000|2021-10-04 19:10:40|2217.3|2217|2217.5|2217.2|2217.8|2217.5|2217.2|2216.9|21
1633374650000|2021-10-04 19:10:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|40
1633374660000|2021-10-04 19:11:00|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.7|2216.4|56
1633374670000|2021-10-04 19:11:10|2216.6|2216.3|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|68
1633374680000|2021-10-04 19:11:20|2216.6|2216.3|2217.1|2216.8|2217.3|2217|2216.6|2216.3|76
1633374690000|2021-10-04 19:11:30|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|23
1633374700000|2021-10-04 19:11:40|2217.3|2217|2217.3|2217|2217.7|2217.4|2217.2|2216.9|51
1633374710000|2021-10-04 19:11:50|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.3|2216|33
1633374720000|2021-10-04 19:12:00|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|38
1633374730000|2021-10-04 19:12:10|2216.9|2216.6|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|37
1633374740000|2021-10-04 19:12:20|2217|2216.7|2216.3|2216|2217.2|2216.9|2216.2|2215.9|62
1633374750000|2021-10-04 19:12:30|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.3|2216|38
1633374760000|2021-10-04 19:12:40|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|10
1633374770000|2021-10-04 19:12:50|2216.8|2216.5|2216.7|2216.4|2217|2216.7|2216.4|2216.1|14
1633374780000|2021-10-04 19:13:00|2216.6|2216.3|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|17
1633374790000|2021-10-04 19:13:10|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|28
1633374800000|2021-10-04 19:13:20|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|11
1633374810000|2021-10-04 19:13:30|2217|2216.7|2218|2217.7|2218|2217.7|2217|2216.7|144
1633374820000|2021-10-04 19:13:40|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.1|2216.8|258
1633374830000|2021-10-04 19:13:50|2217.7|2217.4|2219.2|2218.9|2219.2|2218.9|2217.7|2217.4|177
1633374840000|2021-10-04 19:14:00|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2218.9|2218.6|69
1633374850000|2021-10-04 19:14:10|2218.9|2218.6|2217.6|2217.3|2219|2218.7|2217.6|2217.3|280
1633374860000|2021-10-04 19:14:20|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|47
1633374870000|2021-10-04 19:14:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217|2216.7|43
1633374880000|2021-10-04 19:14:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.2|2216.9|38
1633374890000|2021-10-04 19:14:50|2217.1|2216.8|2217|2216.7|2217.3|2217|2216.7|2216.4|36
1633374900000|2021-10-04 19:15:00|2216.9|2216.6|2218.2|2217.9|2218.4|2218.1|2216.9|2216.6|82
1633374910000|2021-10-04 19:15:10|2218.1|2217.8|2218.3|2218|2218.3|2218|2217.6|2217.3|34
1633374920000|2021-10-04 19:15:20|2218.1|2217.8|2218.9|2218.6|2219.4|2219.1|2217.9|2217.6|90
1633374930000|2021-10-04 19:15:30|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.6|2218.3|54
1633374940000|2021-10-04 19:15:40|2218.7|2218.4|2219.1|2218.8|2219.4|2219.1|2218.7|2218.4|78
1633374950000|2021-10-04 19:15:50|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.5|2218.2|49
1633374960000|2021-10-04 19:16:00|2218.9|2218.6|2218.3|2218|2218.9|2218.6|2218.2|2217.9|62
1633374970000|2021-10-04 19:16:10|2218.5|2218.2|2218.1|2217.8|2219|2218.7|2218.1|2217.8|33
1633374980000|2021-10-04 19:16:20|2218.2|2217.9|2218.3|2218|2218.6|2218.3|2218.2|2217.9|46
1633374990000|2021-10-04 19:16:30|2218.2|2217.9|2218.6|2218.3|2218.8|2218.5|2218.2|2217.9|34
1633375000000|2021-10-04 19:16:40|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2218.1|2217.8|34
1633375010000|2021-10-04 19:16:50|2218.3|2218|2218.7|2218.4|2219|2218.7|2218.2|2217.9|33
1633375020000|2021-10-04 19:17:00|2218.8|2218.5|2218.7|2218.4|2219|2218.7|2218.6|2218.3|42
1633375030000|2021-10-04 19:17:10|2218.4|2218.1|2217.4|2217.1|2218.5|2218.2|2217.4|2217.1|124
1633375040000|2021-10-04 19:17:20|2217.5|2217.2|2216.3|2216|2217.5|2217.2|2216.3|2216|97
1633375050000|2021-10-04 19:17:30|2216.4|2216.1|2216|2215.7|2216.5|2216.2|2215.8|2215.5|125
1633375060000|2021-10-04 19:17:40|2215.9|2215.6|2215.7|2215.4|2216.1|2215.8|2215.3|2215|245
1633375070000|2021-10-04 19:17:50|2215.8|2215.5|2215.1|2214.8|2216.1|2215.8|2215.1|2214.8|126
1633375080000|2021-10-04 19:18:00|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|129
1633375090000|2021-10-04 19:18:10|2215.5|2215.2|2215.9|2215.6|2216|2215.7|2215.4|2215.1|53
1633375100000|2021-10-04 19:18:20|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.7|2215.4|41
1633375110000|2021-10-04 19:18:30|2216.1|2215.8|2215.8|2215.5|2216.2|2215.9|2215.8|2215.5|54
1633375120000|2021-10-04 19:18:40|2215.9|2215.6|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|37
1633375130000|2021-10-04 19:18:50|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|65
1633375140000|2021-10-04 19:19:00|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215|2214.7|76
1633375150000|2021-10-04 19:19:10|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2215|2214.7|83
1633375160000|2021-10-04 19:19:20|2215.3|2215|2215.1|2214.8|2215.3|2215|2214.8|2214.5|65
1633375170000|2021-10-04 19:19:30|2215|2214.7|2214.9|2214.6|2215.3|2215|2214.8|2214.5|52
1633375180000|2021-10-04 19:19:40|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|66
1633375190000|2021-10-04 19:19:50|2215.3|2215|2215.1|2214.8|2215.3|2215|2215|2214.7|44
1633375200000|2021-10-04 19:20:00|2214.8|2214.5|2214.4|2214.1|2215.4|2215.1|2214.4|2214.1|171
1633375210000|2021-10-04 19:20:10|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.3|2214|118
1633375220000|2021-10-04 19:20:20|2214.7|2214.4|2214.3|2214|2215.4|2215.1|2214.3|2214|115
1633375230000|2021-10-04 19:20:30|2214.4|2214.1|2214.4|2214.1|2214.7|2214.4|2214|2213.7|171
1633375240000|2021-10-04 19:20:40|2214.5|2214.2|2214.1|2213.8|2214.6|2214.3|2214.1|2213.8|82
1633375250000|2021-10-04 19:20:50|2214|2213.7|2214|2213.7|2214.3|2214|2213.9|2213.6|106
1633375260000|2021-10-04 19:21:00|2214.3|2214|2214.3|2214|2214.6|2214.3|2214.1|2213.8|131
1633375270000|2021-10-04 19:21:10|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|39
1633375280000|2021-10-04 19:21:20|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.5|2213.2|152
1633375290000|2021-10-04 19:21:30|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|57
1633375300000|2021-10-04 19:21:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.3|2213|134
1633375310000|2021-10-04 19:21:50|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.3|2213|92
1633375320000|2021-10-04 19:22:00|2213.6|2213.3|2214|2213.7|2214|2213.7|2213.5|2213.2|99
1633375330000|2021-10-04 19:22:10|2213.9|2213.6|2214.1|2213.8|2214.6|2214.3|2213.9|2213.6|147
1633375340000|2021-10-04 19:22:20|2214|2213.7|2213.9|2213.6|2214.5|2214.2|2213.9|2213.6|50
1633375350000|2021-10-04 19:22:30|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|38
1633375360000|2021-10-04 19:22:40|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.8|2213.5|38
1633375370000|2021-10-04 19:22:50|2213.7|2213.4|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|40
1633375380000|2021-10-04 19:23:00|2213.8|2213.5|2214.8|2214.5|2215|2214.7|2213.8|2213.5|125
1633375390000|2021-10-04 19:23:10|2214.5|2214.2|2214.6|2214.3|2214.8|2214.5|2214.3|2214|61
1633375400000|2021-10-04 19:23:20|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.3|2214|58
1633375410000|2021-10-04 19:23:30|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.3|2214|23
1633375420000|2021-10-04 19:23:40|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.2|2213.9|46
1633375430000|2021-10-04 19:23:50|2214.2|2213.9|2214.5|2214.2|2214.6|2214.3|2214.1|2213.8|76
1633375440000|2021-10-04 19:24:00|2214.6|2214.3|2215|2214.7|2215|2214.7|2214.1|2213.8|67
1633375450000|2021-10-04 19:24:10|2215.1|2214.8|2215.5|2215.2|2215.7|2215.4|2215|2214.7|93
1633375460000|2021-10-04 19:24:20|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2214.7|2214.4|51
1633375470000|2021-10-04 19:24:30|2215|2214.7|2215.4|2215.1|2215.6|2215.3|2214.8|2214.5|47
1633375480000|2021-10-04 19:24:40|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.1|2214.8|42
1633375490000|2021-10-04 19:24:50|2215.5|2215.2|2215.2|2214.9|2215.7|2215.4|2215.1|2214.8|82
1633375500000|2021-10-04 19:25:00|2215.3|2215|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|61
1633375510000|2021-10-04 19:25:10|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.1|2214.8|61
1633375520000|2021-10-04 19:25:20|2215.8|2215.5|2216|2215.7|2216.1|2215.8|2215.4|2215.1|62
1633375530000|2021-10-04 19:25:30|2216.2|2215.9|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|119
1633375540000|2021-10-04 19:25:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.1|2215.8|50
1633375550000|2021-10-04 19:25:50|2216.4|2216.1|2216.5|2216.2|2216.9|2216.6|2216.4|2216.1|69
1633375560000|2021-10-04 19:26:00|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|85
1633375570000|2021-10-04 19:26:10|2216.6|2216.3|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|48
1633375580000|2021-10-04 19:26:20|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216|2215.7|41
1633375590000|2021-10-04 19:26:30|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|48
1633375600000|2021-10-04 19:26:40|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216|2215.7|17
1633375610000|2021-10-04 19:26:50|2216.3|2216|2216|2215.7|2216.6|2216.3|2216|2215.7|56
1633375620000|2021-10-04 19:27:00|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|44
1633375630000|2021-10-04 19:27:10|2215.9|2215.6|2214.8|2214.5|2216|2215.7|2214.8|2214.5|67
1633375640000|2021-10-04 19:27:20|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|55
1633375650000|2021-10-04 19:27:30|2214.7|2214.4|2215.5|2215.2|2215.7|2215.4|2214.7|2214.4|76
1633375660000|2021-10-04 19:27:40|2215.4|2215.1|2215.4|2215.1|2215.7|2215.4|2215.1|2214.8|56
1633375670000|2021-10-04 19:27:50|2215.2|2214.9|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|38
1633375680000|2021-10-04 19:28:00|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.1|2214.8|46
1633375690000|2021-10-04 19:28:10|2215.4|2215.1|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|51
1633375700000|2021-10-04 19:28:20|2215.6|2215.3|2216.2|2215.9|2216.2|2215.9|2215.5|2215.2|81
1633375710000|2021-10-04 19:28:30|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2215.8|2215.5|85
1633375720000|2021-10-04 19:28:40|2216.6|2216.3|2217.8|2217.5|2217.9|2217.6|2216.4|2216.1|358
1633375730000|2021-10-04 19:28:50|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|85
1633375740000|2021-10-04 19:29:00|2218.1|2217.8|2218.2|2217.9|2218.4|2218.1|2217.7|2217.4|97
1633375750000|2021-10-04 19:29:10|2218.1|2217.8|2218.2|2217.9|2218.6|2218.3|2218.1|2217.8|176
1633375760000|2021-10-04 19:29:20|2218.1|2217.8|2218.4|2218.1|2218.5|2218.2|2217.9|2217.6|51
1633375770000|2021-10-04 19:29:30|2218.3|2218|2217.9|2217.6|2218.4|2218.1|2217.6|2217.3|106
1633375780000|2021-10-04 19:29:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|71
1633375790000|2021-10-04 19:29:50|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|53
1633375800000|2021-10-04 19:30:00|2217.6|2217.3|2218.4|2218.1|2218.5|2218.2|2217.4|2217.1|143
1633375810000|2021-10-04 19:30:10|2218.2|2217.9|2219.3|2219|2219.4|2219.1|2218.2|2217.9|161
1633375820000|2021-10-04 19:30:20|2219.2|2218.9|2218.9|2218.6|2219.4|2219.1|2218.6|2218.3|56
1633375830000|2021-10-04 19:30:30|2218.8|2218.5|2219.1|2218.8|2219.2|2218.9|2218.6|2218.3|136
1633375840000|2021-10-04 19:30:40|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.5|2218.2|78
1633375850000|2021-10-04 19:30:50|2218.7|2218.4|2218.1|2217.8|2218.8|2218.5|2218|2217.7|74
1633375860000|2021-10-04 19:31:00|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|68
1633375870000|2021-10-04 19:31:10|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.2|2217.9|67
1633375880000|2021-10-04 19:31:20|2218.2|2217.9|2218|2217.7|2218.6|2218.3|2218|2217.7|68
1633375890000|2021-10-04 19:31:30|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|82
1633375900000|2021-10-04 19:31:40|2218.6|2218.3|2219|2218.7|2219.1|2218.8|2218.3|2218|75
1633375910000|2021-10-04 19:31:50|2219.1|2218.8|2218.5|2218.2|2219.1|2218.8|2218.5|2218.2|59
1633375920000|2021-10-04 19:32:00|2218.6|2218.3|2218.3|2218|2219|2218.7|2218.2|2217.9|84
1633375930000|2021-10-04 19:32:10|2218.2|2217.9|2219.1|2218.8|2219.1|2218.8|2218.2|2217.9|130
1633375940000|2021-10-04 19:32:20|2219.3|2219|2219.9|2219.6|2220|2219.7|2219.3|2219|148
1633375950000|2021-10-04 19:32:30|2219.8|2219.5|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|60
1633375960000|2021-10-04 19:32:40|2218.7|2218.4|2217.7|2217.4|2218.7|2218.4|2217.4|2217.1|80
1633375970000|2021-10-04 19:32:50|2217.8|2217.5|2218.9|2218.6|2218.9|2218.6|2217.7|2217.4|60
1633375980000|2021-10-04 19:33:00|2219|2218.7|2219.7|2219.4|2220|2219.7|2218.9|2218.6|128
1633375990000|2021-10-04 19:33:10|2219.8|2219.5|2220.7|2220.4|2220.7|2220.4|2219.7|2219.4|174
1633376000000|2021-10-04 19:33:20|2220.6|2220.3|2220.2|2219.9|2220.7|2220.4|2219.6|2219.3|205
1633376010000|2021-10-04 19:33:30|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2219.9|2219.6|185
1633376020000|2021-10-04 19:33:40|2220.6|2220.3|2220.3|2220|2220.7|2220.4|2220.2|2219.9|77
1633376030000|2021-10-04 19:33:50|2220.2|2219.9|2219.3|2219|2220.2|2219.9|2219.3|2219|152
1633376040000|2021-10-04 19:34:00|2219.6|2219.3|2219.8|2219.5|2220.1|2219.8|2219.5|2219.2|140
1633376050000|2021-10-04 19:34:10|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.7|2219.4|105
1633376060000|2021-10-04 19:34:20|2220.1|2219.8|2221|2220.7|2221.2|2220.9|2220.1|2219.8|234
1633376070000|2021-10-04 19:34:30|2220.9|2220.6|2220.2|2219.9|2221|2220.7|2220.1|2219.8|279
1633376080000|2021-10-04 19:34:40|2220|2219.7|2219.4|2219.1|2220|2219.7|2219.1|2218.8|126
1633376090000|2021-10-04 19:34:50|2219.2|2218.9|2219.4|2219.1|2219.7|2219.4|2219|2218.7|120
1633376100000|2021-10-04 19:35:00|2219.3|2219|2217.9|2217.6|2219.3|2219|2217.9|2217.6|258
1633376110000|2021-10-04 19:35:10|2218.1|2217.8|2218.9|2218.6|2218.9|2218.6|2218|2217.7|95
1633376120000|2021-10-04 19:35:20|2218.8|2218.5|2219|2218.7|2219.2|2218.9|2218.4|2218.1|81
1633376130000|2021-10-04 19:35:30|2219.1|2218.8|2218|2217.7|2219.1|2218.8|2217.8|2217.5|85
1633376140000|2021-10-04 19:35:40|2217.9|2217.6|2217.9|2217.6|2218.1|2217.8|2217.6|2217.3|114
1633376150000|2021-10-04 19:35:50|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.5|2217.2|126
1633376160000|2021-10-04 19:36:00|2217.9|2217.6|2218.6|2218.3|2218.6|2218.3|2217.9|2217.6|76
1633376170000|2021-10-04 19:36:10|2218.5|2218.2|2218.7|2218.4|2218.9|2218.6|2218.3|2218|180
1633376180000|2021-10-04 19:36:20|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2217.9|2217.6|114
1633376190000|2021-10-04 19:36:30|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2217.9|2217.6|61
1633376200000|2021-10-04 19:36:40|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.1|2217.8|70
1633376210000|2021-10-04 19:36:50|2218.4|2218.1|2218.5|2218.2|2219.5|2219.2|2218.4|2218.1|87
1633376220000|2021-10-04 19:37:00|2218.4|2218.1|2218.6|2218.3|2218.7|2218.4|2218|2217.7|73
1633376230000|2021-10-04 19:37:10|2218.5|2218.2|2217.9|2217.6|2218.7|2218.4|2217.9|2217.6|96
1633376240000|2021-10-04 19:37:20|2218.1|2217.8|2218.9|2218.6|2219.3|2219|2218.1|2217.8|81
1633376250000|2021-10-04 19:37:30|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.7|2218.4|71
1633376260000|2021-10-04 19:37:40|2218.8|2218.5|2218.3|2218|2218.9|2218.6|2218.3|2218|91
1633376270000|2021-10-04 19:37:50|2218.2|2217.9|2217.5|2217.2|2218.5|2218.2|2217.4|2217.1|307
1633376280000|2021-10-04 19:38:00|2217.6|2217.3|2217.6|2217.3|2217.9|2217.6|2217.4|2217.1|154
1633376290000|2021-10-04 19:38:10|2217.7|2217.4|2217.2|2216.9|2217.9|2217.6|2217.2|2216.9|196
1633376300000|2021-10-04 19:38:20|2217|2216.7|2216.9|2216.6|2217.2|2216.9|2216.7|2216.4|198
1633376310000|2021-10-04 19:38:30|2217|2216.7|2217.3|2217|2217.9|2217.6|2217|2216.7|132
1633376320000|2021-10-04 19:38:40|2217.4|2217.1|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|54
1633376330000|2021-10-04 19:38:50|2217|2216.7|2217.1|2216.8|2217.4|2217.1|2217|2216.7|186
1633376340000|2021-10-04 19:39:00|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2216.7|2216.4|206
1633376350000|2021-10-04 19:39:10|2217.5|2217.2|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|71
1633376360000|2021-10-04 19:39:20|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|104
1633376370000|2021-10-04 19:39:30|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|104
1633376380000|2021-10-04 19:39:40|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|48
1633376390000|2021-10-04 19:39:50|2216.6|2216.3|2216.4|2216.1|2216.9|2216.6|2216.3|2216|145
1633376400000|2021-10-04 19:40:00|2216.3|2216|2217.1|2216.8|2217.8|2217.5|2216.3|2216|150
1633376410000|2021-10-04 19:40:10|2216.7|2216.4|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|135
1633376420000|2021-10-04 19:40:20|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|291
1633376430000|2021-10-04 19:40:30|2216.7|2216.4|2216.4|2216.1|2216.8|2216.5|2216.3|2216|139
1633376440000|2021-10-04 19:40:40|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|88
1633376450000|2021-10-04 19:40:50|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|71
1633376460000|2021-10-04 19:41:00|2216.7|2216.4|2218.1|2217.8|2218.8|2218.5|2216.7|2216.4|288
1633376470000|2021-10-04 19:41:10|2217.9|2217.6|2217.6|2217.3|2218|2217.7|2217.5|2217.2|95
1633376480000|2021-10-04 19:41:20|2217.4|2217.1|2216.9|2216.6|2217.6|2217.3|2216.8|2216.5|133
1633376490000|2021-10-04 19:41:30|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.7|2216.4|132
1633376500000|2021-10-04 19:41:40|2217|2216.7|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|99
1633376510000|2021-10-04 19:41:50|2216.6|2216.3|2217.3|2217|2217.4|2217.1|2216.5|2216.2|57
1633376520000|2021-10-04 19:42:00|2217.5|2217.2|2217.6|2217.3|2218|2217.7|2217.2|2216.9|107
1633376530000|2021-10-04 19:42:10|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.4|2217.1|126
1633376540000|2021-10-04 19:42:20|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.4|2217.1|87
1633376550000|2021-10-04 19:42:30|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.2|2216.9|138
1633376560000|2021-10-04 19:42:40|2217.8|2217.5|2219.1|2218.8|2219.8|2219.5|2217.8|2217.5|257
1633376570000|2021-10-04 19:42:50|2219.3|2219|2220.2|2219.9|2220.4|2220.1|2219.1|2218.8|310
1633376580000|2021-10-04 19:43:00|2220.3|2220|2219.4|2219.1|2220.3|2220|2219.1|2218.8|216
1633376590000|2021-10-04 19:43:10|2219.5|2219.2|2219.4|2219.1|2220|2219.7|2219.1|2218.8|215
1633376600000|2021-10-04 19:43:20|2219.3|2219|2220.1|2219.8|2220.1|2219.8|2219|2218.7|63
1633376610000|2021-10-04 19:43:30|2220|2219.7|2221.8|2221.5|2221.8|2221.5|2220|2219.7|159
1633376620000|2021-10-04 19:43:40|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|152
1633376630000|2021-10-04 19:43:50|2222.1|2221.8|2221.9|2221.6|2222.7|2222.4|2221.9|2221.6|172
1633376640000|2021-10-04 19:44:00|2221.7|2221.4|2222|2221.7|2222.1|2221.8|2221.3|2221|258
1633376650000|2021-10-04 19:44:10|2221.9|2221.6|2220.9|2220.6|2221.9|2221.6|2220.7|2220.4|159
1633376660000|2021-10-04 19:44:20|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|109
1633376670000|2021-10-04 19:44:30|2220.7|2220.4|2221.8|2221.5|2221.9|2221.6|2220.6|2220.3|103
1633376680000|2021-10-04 19:44:40|2221.7|2221.4|2221.1|2220.8|2222|2221.7|2221|2220.7|111
1633376690000|2021-10-04 19:44:50|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.6|2220.3|73
1633376700000|2021-10-04 19:45:00|2221|2220.7|2222|2221.7|2222.1|2221.8|2220.9|2220.6|201
1633376710000|2021-10-04 19:45:10|2222.1|2221.8|2221|2220.7|2222.1|2221.8|2220.9|2220.6|126
1633376720000|2021-10-04 19:45:20|2221.1|2220.8|2221.4|2221.1|2221.6|2221.3|2221.1|2220.8|69
1633376730000|2021-10-04 19:45:30|2221.2|2220.9|2222.3|2222|2222.3|2222|2221.2|2220.9|82
1633376740000|2021-10-04 19:45:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|110
1633376750000|2021-10-04 19:45:50|2222.2|2221.9|2222.3|2222|2222.3|2222|2221.9|2221.6|81
1633376760000|2021-10-04 19:46:00|2222.1|2221.8|2222|2221.7|2222.3|2222|2221.8|2221.5|95
1633376770000|2021-10-04 19:46:10|2222.1|2221.8|2221.9|2221.6|2222.4|2222.1|2221.8|2221.5|185
1633376780000|2021-10-04 19:46:20|2222|2221.7|2222.3|2222|2222.5|2222.2|2222|2221.7|397
1633376790000|2021-10-04 19:46:30|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|165
1633376800000|2021-10-04 19:46:40|2221.8|2221.5|2221|2220.7|2221.8|2221.5|2220.6|2220.3|223
1633376810000|2021-10-04 19:46:50|2221.1|2220.8|2219.8|2219.5|2221.1|2220.8|2219.8|2219.5|144
1633376820000|2021-10-04 19:47:00|2219.7|2219.4|2220.7|2220.4|2220.8|2220.5|2219.7|2219.4|171
1633376830000|2021-10-04 19:47:10|2220.8|2220.5|2220.8|2220.5|2221|2220.7|2220.5|2220.2|77
1633376840000|2021-10-04 19:47:20|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.4|2220.1|106
1633376850000|2021-10-04 19:47:30|2220.8|2220.5|2220.1|2219.8|2220.8|2220.5|2219.9|2219.6|110
1633376860000|2021-10-04 19:47:40|2220.2|2219.9|2220.6|2220.3|2220.9|2220.6|2219.8|2219.5|172
1633376870000|2021-10-04 19:47:50|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.2|2219.9|115
1633376880000|2021-10-04 19:48:00|2220.6|2220.3|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|115
1633376890000|2021-10-04 19:48:10|2220.8|2220.5|2220.8|2220.5|2221.2|2220.9|2220.5|2220.2|85
1633376900000|2021-10-04 19:48:20|2220.9|2220.6|2220|2219.7|2220.9|2220.6|2219.7|2219.4|97
1633376910000|2021-10-04 19:48:30|2219.9|2219.6|2219.8|2219.5|2220|2219.7|2219.4|2219.1|80
1633376920000|2021-10-04 19:48:40|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.6|2219.3|112
1633376930000|2021-10-04 19:48:50|2220.1|2219.8|2221.4|2221.1|2221.4|2221.1|2219.9|2219.6|151
1633376940000|2021-10-04 19:49:00|2221.3|2221|2221.3|2221|2221.7|2221.4|2221|2220.7|75
1633376950000|2021-10-04 19:49:10|2221.4|2221.1|2220.7|2220.4|2221.5|2221.2|2220.3|2220|137
1633376960000|2021-10-04 19:49:20|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2220|2219.7|100
1633376970000|2021-10-04 19:49:30|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2219.8|2219.5|149
1633376980000|2021-10-04 19:49:40|2219.8|2219.5|2220|2219.7|2220.1|2219.8|2219.4|2219.1|145
1633376990000|2021-10-04 19:49:50|2219.9|2219.6|2219.2|2218.9|2220|2219.7|2219.1|2218.8|125
1633377000000|2021-10-04 19:50:00|2217.9|2217.6|2216|2215.7|2217.9|2217.6|2215.8|2215.5|946
1633377010000|2021-10-04 19:50:10|2215.8|2215.5|2215.3|2215|2215.8|2215.5|2214.8|2214.5|310
1633377020000|2021-10-04 19:50:20|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|236
1633377030000|2021-10-04 19:50:30|2215.2|2214.9|2214.5|2214.2|2215.3|2215|2214.5|2214.2|276
1633377040000|2021-10-04 19:50:40|2214.4|2214.1|2214.2|2213.9|2214.7|2214.4|2214.2|2213.9|249
1633377050000|2021-10-04 19:50:50|2214.3|2214|2214.9|2214.6|2214.9|2214.6|2214|2213.7|268
1633377060000|2021-10-04 19:51:00|2215|2214.7|2215.2|2214.9|2215.6|2215.3|2214.9|2214.6|236
1633377070000|2021-10-04 19:51:10|2215.1|2214.8|2214.7|2214.4|2215.3|2215|2214.6|2214.3|161
1633377080000|2021-10-04 19:51:20|2214.6|2214.3|2214|2213.7|2214.7|2214.4|2214|2213.7|192
1633377090000|2021-10-04 19:51:30|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|162
1633377100000|2021-10-04 19:51:40|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213|2212.7|326
1633377110000|2021-10-04 19:51:50|2213.5|2213.2|2213.2|2212.9|2213.7|2213.4|2213.1|2212.8|123
1633377120000|2021-10-04 19:52:00|2213.1|2212.8|2213.8|2213.5|2214.1|2213.8|2213|2212.7|143
1633377130000|2021-10-04 19:52:10|2213.5|2213.2|2214|2213.7|2214.1|2213.8|2213.2|2212.9|169
1633377140000|2021-10-04 19:52:20|2214.1|2213.8|2213.8|2213.5|2214.2|2213.9|2213.5|2213.2|242
1633377150000|2021-10-04 19:52:30|2213.7|2213.4|2214.6|2214.3|2214.6|2214.3|2213.6|2213.3|131
1633377160000|2021-10-04 19:52:40|2214.5|2214.2|2214.7|2214.4|2215|2214.7|2214.3|2214|179
1633377170000|2021-10-04 19:52:50|2214.6|2214.3|2213.9|2213.6|2214.8|2214.5|2213.6|2213.3|126
1633377180000|2021-10-04 19:53:00|2214|2213.7|2213.5|2213.2|2214.1|2213.8|2213.5|2213.2|169
1633377190000|2021-10-04 19:53:10|2213.4|2213.1|2213.5|2213.2|2213.8|2213.5|2213.4|2213.1|125
1633377200000|2021-10-04 19:53:20|2213.6|2213.3|2213.5|2213.2|2214.2|2213.9|2213.3|2213|126
1633377210000|2021-10-04 19:53:30|2213.6|2213.3|2214.1|2213.8|2214.4|2214.1|2213.5|2213.2|100
1633377220000|2021-10-04 19:53:40|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2213.5|2213.2|211
1633377230000|2021-10-04 19:53:50|2214.3|2214|2213.8|2213.5|2214.3|2214|2213.8|2213.5|92
1633377240000|2021-10-04 19:54:00|2213.9|2213.6|2214|2213.7|2214.5|2214.2|2213.9|2213.6|121
1633377250000|2021-10-04 19:54:10|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2213.7|2213.4|120
1633377260000|2021-10-04 19:54:20|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|153
1633377270000|2021-10-04 19:54:30|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213|2212.7|317
1633377280000|2021-10-04 19:54:40|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2212.9|2212.6|168
1633377290000|2021-10-04 19:54:50|2212.9|2212.6|2213.7|2213.4|2213.7|2213.4|2212.8|2212.5|283
1633377300000|2021-10-04 19:55:00|2213.8|2213.5|2216.4|2216.1|2216.4|2216.1|2213.8|2213.5|507
1633377310000|2021-10-04 19:55:10|2216.3|2216|2216.9|2216.6|2217|2216.7|2216.1|2215.8|241
1633377320000|2021-10-04 19:55:20|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216|2215.7|242
1633377330000|2021-10-04 19:55:30|2216.5|2216.2|2217.4|2217.1|2217.6|2217.3|2216.4|2216.1|294
1633377340000|2021-10-04 19:55:40|2217.3|2217|2216.1|2215.8|2217.4|2217.1|2216.1|2215.8|261
1633377350000|2021-10-04 19:55:50|2216|2215.7|2216.7|2216.4|2216.7|2216.4|2215.6|2215.3|212
1633377360000|2021-10-04 19:56:00|2216.6|2216.3|2216.8|2216.5|2217|2216.7|2216.3|2216|270
1633377370000|2021-10-04 19:56:10|2217|2216.7|2216.4|2216.1|2217.1|2216.8|2216.2|2215.9|153
1633377380000|2021-10-04 19:56:20|2216.3|2216|2217.1|2216.8|2217.1|2216.8|2216.2|2215.9|159
1633377390000|2021-10-04 19:56:30|2216.9|2216.6|2216.1|2215.8|2216.9|2216.6|2216|2215.7|354
1633377400000|2021-10-04 19:56:40|2216|2215.7|2215.7|2215.4|2216.3|2216|2215.7|2215.4|257
1633377410000|2021-10-04 19:56:50|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.7|2215.4|126
1633377420000|2021-10-04 19:57:00|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215|2214.7|658
1633377430000|2021-10-04 19:57:10|2216|2215.7|2218.1|2217.8|2218.1|2217.8|2215.9|2215.6|560
1633377440000|2021-10-04 19:57:20|2218.2|2217.9|2218.3|2218|2218.5|2218.2|2218|2217.7|293
1633377450000|2021-10-04 19:57:30|2218.4|2218.1|2218.4|2218.1|2218.8|2218.5|2217.7|2217.4|353
1633377460000|2021-10-04 19:57:40|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.4|2218.1|451
1633377470000|2021-10-04 19:57:50|2218.8|2218.5|2219.3|2219|2219.5|2219.2|2218.8|2218.5|357
1633377480000|2021-10-04 19:58:00|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.4|2219.1|569
1633377490000|2021-10-04 19:58:10|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.8|2219.5|299
1633377500000|2021-10-04 19:58:20|2219.9|2219.6|2218.7|2218.4|2220.4|2220.1|2218.7|2218.4|421
1633377510000|2021-10-04 19:58:30|2218.8|2218.5|2219.7|2219.4|2219.9|2219.6|2218.8|2218.5|287
1633377520000|2021-10-04 19:58:40|2219.8|2219.5|2219.3|2219|2220|2219.7|2219.2|2218.9|378
1633377530000|2021-10-04 19:58:50|2219.5|2219.2|2219.9|2219.6|2220.1|2219.8|2219.4|2219.1|272
1633377540000|2021-10-04 19:59:00|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.5|2219.2|757
1633377550000|2021-10-04 19:59:10|2219.6|2219.3|2219.1|2218.8|2219.9|2219.6|2219.1|2218.8|533
1633377560000|2021-10-04 19:59:20|2219|2218.7|2219.5|2219.2|2219.5|2219.2|2218.8|2218.5|583
1633377570000|2021-10-04 19:59:30|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|806
1633377580000|2021-10-04 19:59:40|2219.4|2219.1|2219.8|2219.5|2219.9|2219.6|2219.3|2219|1167
1633377590000|2021-10-04 19:59:50|2219.7|2219.4|2220.6|2220.3|2220.7|2220.4|2219.5|2219.2|3571
1633377600000|2021-10-04 20:00:00|2220.5|2220.2|2220.1|2219.8|2221.5|2221.2|2220.1|2219.8|1143
1633377610000|2021-10-04 20:00:10|2220.2|2219.9|2220.8|2220.5|2220.9|2220.6|2220.1|2219.8|240
1633377620000|2021-10-04 20:00:20|2220.9|2220.6|2221.9|2221.6|2221.9|2221.6|2220.6|2220.3|199
1633377630000|2021-10-04 20:00:30|2222|2221.7|2222.1|2221.8|2222.5|2222.2|2221.8|2221.5|203
1633377640000|2021-10-04 20:00:40|2222.2|2221.9|2222.1|2221.8|2222.8|2222.5|2222.1|2221.8|147
1633377650000|2021-10-04 20:00:50|2222|2221.7|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|88
1633377660000|2021-10-04 20:01:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.5|2221.2|93
1633377670000|2021-10-04 20:01:10|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2221|2220.7|89
1633377680000|2021-10-04 20:01:20|2221.2|2220.9|2221|2220.7|2221.3|2221|2220.9|2220.6|69
1633377690000|2021-10-04 20:01:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2220.7|2220.4|90
1633377700000|2021-10-04 20:01:40|2221.5|2221.2|2221.1|2220.8|2221.6|2221.3|2220.8|2220.5|71
1633377710000|2021-10-04 20:01:50|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|69
1633377720000|2021-10-04 20:02:00|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|99
1633377730000|2021-10-04 20:02:10|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|71
1633377740000|2021-10-04 20:02:20|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|63
1633377750000|2021-10-04 20:02:30|2220.1|2219.8|2220.6|2220.3|2220.7|2220.4|2220.1|2219.8|74
1633377760000|2021-10-04 20:02:40|2220.7|2220.4|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|31
1633377770000|2021-10-04 20:02:50|2220.3|2220|2220.3|2220|2220.3|2220|2220|2219.7|79
1633377780000|2021-10-04 20:03:00|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2220|2219.7|61
1633377790000|2021-10-04 20:03:10|2219.9|2219.6|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|116
1633377800000|2021-10-04 20:03:20|2220.2|2219.9|2220.3|2220|2220.9|2220.6|2220.2|2219.9|233
1633377810000|2021-10-04 20:03:30|2220.2|2219.9|2219.7|2219.4|2220.3|2220|2219.7|2219.4|43
1633377820000|2021-10-04 20:03:40|2219.6|2219.3|2219.9|2219.6|2220.2|2219.9|2219.6|2219.3|65
1633377830000|2021-10-04 20:03:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|48
1633377840000|2021-10-04 20:04:00|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.7|2219.4|52
1633377850000|2021-10-04 20:04:10|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|53
1633377860000|2021-10-04 20:04:20|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|123
1633377870000|2021-10-04 20:04:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|25
1633377880000|2021-10-04 20:04:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|45
1633377890000|2021-10-04 20:04:50|2219.7|2219.4|2220|2219.7|2220.1|2219.8|2219.7|2219.4|65
1633377900000|2021-10-04 20:05:00|2219.9|2219.6|2220|2219.7|2220.2|2219.9|2219.8|2219.5|139
1633377910000|2021-10-04 20:05:10|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|120
1633377920000|2021-10-04 20:05:20|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|22
1633377930000|2021-10-04 20:05:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|26
1633377940000|2021-10-04 20:05:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|28
1633377950000|2021-10-04 20:05:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|27
1633377960000|2021-10-04 20:06:00|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|34
1633377970000|2021-10-04 20:06:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|14
1633377980000|2021-10-04 20:06:20|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|46
1633377990000|2021-10-04 20:06:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|95
1633378000000|2021-10-04 20:06:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|23
1633378010000|2021-10-04 20:06:50|2219.6|2219.3|2220|2219.7|2220|2219.7|2219.5|2219.2|51
1633378020000|2021-10-04 20:07:00|2219.9|2219.6|2220.4|2220.1|2220.5|2220.2|2219.9|2219.6|47
1633378030000|2021-10-04 20:07:10|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220|2219.7|38
1633378040000|2021-10-04 20:07:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|10
1633378050000|2021-10-04 20:07:30|||||||||2
1633378060000|2021-10-04 20:07:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|24
1633378070000|2021-10-04 20:07:50|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|22
1633378080000|2021-10-04 20:08:00|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|74
1633378090000|2021-10-04 20:08:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|19
1633378100000|2021-10-04 20:08:20|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|102
1633378110000|2021-10-04 20:08:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|36
1633378120000|2021-10-04 20:08:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|28
1633378130000|2021-10-04 20:08:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|18
1633378140000|2021-10-04 20:09:00|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|32
1633378150000|2021-10-04 20:09:10|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|12
1633378160000|2021-10-04 20:09:20|2220|2219.7|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|60
1633378170000|2021-10-04 20:09:30|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.8|2219.5|10
1633378180000|2021-10-04 20:09:40|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|32
1633378190000|2021-10-04 20:09:50|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|24
1633378200000|2021-10-04 20:10:00|2220.1|2219.8|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|83
1633378210000|2021-10-04 20:10:10|2219.8|2219.5|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|92
1633378220000|2021-10-04 20:10:20|2219.6|2219.3|2219.9|2219.6|2220|2219.7|2219.6|2219.3|51
1633378230000|2021-10-04 20:10:30|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.7|2219.4|99
1633378240000|2021-10-04 20:10:40|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|16
1633378250000|2021-10-04 20:10:50|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|50
1633378260000|2021-10-04 20:11:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|67
1633378270000|2021-10-04 20:11:10|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|183
1633378280000|2021-10-04 20:11:20|2219.6|2219.3|2219.9|2219.6|2220|2219.7|2219.6|2219.3|83
1633378290000|2021-10-04 20:11:30|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|9
1633378300000|2021-10-04 20:11:40|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|28
1633378310000|2021-10-04 20:11:50|2220.2|2219.9|2220.9|2220.6|2220.9|2220.6|2220.2|2219.9|120
1633378320000|2021-10-04 20:12:00|2220.8|2220.5|2220.8|2220.5|2221|2220.7|2220.7|2220.4|62
1633378330000|2021-10-04 20:12:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|4
1633378340000|2021-10-04 20:12:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1633378350000|2021-10-04 20:12:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|38
1633378360000|2021-10-04 20:12:40|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|19
1633378370000|2021-10-04 20:12:50|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|24
1633378380000|2021-10-04 20:13:00|2220.7|2220.4|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|64
1633378390000|2021-10-04 20:13:10|2221|2220.7|2221|2220.7|2221|2220.7|2220.8|2220.5|59
1633378400000|2021-10-04 20:13:20|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|40
1633378410000|2021-10-04 20:13:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|10
1633378420000|2021-10-04 20:13:40|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2221.1|2220.8|38
1633378430000|2021-10-04 20:13:50|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.3|2221|35
1633378440000|2021-10-04 20:14:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|61
1633378450000|2021-10-04 20:14:10|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|26
1633378460000|2021-10-04 20:14:20|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|37
1633378470000|2021-10-04 20:14:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|29
1633378480000|2021-10-04 20:14:40|2221.5|2221.2|2221.3|2221|2221.6|2221.3|2221.3|2221|12
1633378490000|2021-10-04 20:14:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221|2220.7|44
1633378500000|2021-10-04 20:15:00|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|6
1633378510000|2021-10-04 20:15:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|9
1633378520000|2021-10-04 20:15:20|||||||||8
1633378530000|2021-10-04 20:15:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|4
1633378540000|2021-10-04 20:15:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1633378550000|2021-10-04 20:15:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|2
1633378560000|2021-10-04 20:16:00|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1633378570000|2021-10-04 20:16:10|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|28
1633378580000|2021-10-04 20:16:20|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|4
1633378590000|2021-10-04 20:16:30|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|25
1633378600000|2021-10-04 20:16:40|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|7
1633378610000|2021-10-04 20:16:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.3|2221|5
1633378620000|2021-10-04 20:17:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|54
1633378630000|2021-10-04 20:17:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|2
1633378640000|2021-10-04 20:17:20|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|1
1633378650000|2021-10-04 20:17:30|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1633378660000|2021-10-04 20:17:40|||||||||2
1633378670000|2021-10-04 20:17:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|8
1633378680000|2021-10-04 20:18:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|11
1633378690000|2021-10-04 20:18:10|||||||||1
1633378700000|2021-10-04 20:18:20|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|13
1633378710000|2021-10-04 20:18:30|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.3|2221|8
1633378720000|2021-10-04 20:18:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1633378730000|2021-10-04 20:18:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1633378740000|2021-10-04 20:19:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|10
1633378750000|2021-10-04 20:19:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1633378760000|2021-10-04 20:19:20|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1633378770000|2021-10-04 20:19:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|5
1633378780000|2021-10-04 20:19:40|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|2
1633378790000|2021-10-04 20:19:50|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|1
1633378800000|2021-10-04 20:20:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|12
1633378810000|2021-10-04 20:20:10|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|4
1633378820000|2021-10-04 20:20:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1633378830000|2021-10-04 20:20:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|2
1633378850000|2021-10-04 20:20:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|13
1633378860000|2021-10-04 20:21:00|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|2
1633378870000|2021-10-04 20:21:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|4
1633378880000|2021-10-04 20:21:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.2|2220.9|14
1633378890000|2021-10-04 20:21:30|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1633378900000|2021-10-04 20:21:40|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|4
1633378910000|2021-10-04 20:21:50|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|3
1633378920000|2021-10-04 20:22:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|7
1633378930000|2021-10-04 20:22:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1633378940000|2021-10-04 20:22:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|5
1633378950000|2021-10-04 20:22:30|||||||||14
1633378960000|2021-10-04 20:22:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|8
1633378970000|2021-10-04 20:22:50|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1633378980000|2021-10-04 20:23:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1633378990000|2021-10-04 20:23:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|4
1633379000000|2021-10-04 20:23:20|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|5
1633379010000|2021-10-04 20:23:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|6
1633379020000|2021-10-04 20:23:40|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|1
1633379030000|2021-10-04 20:23:50|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1633379040000|2021-10-04 20:24:00|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|8
1633379050000|2021-10-04 20:24:10|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|47
1633379060000|2021-10-04 20:24:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1633379070000|2021-10-04 20:24:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1633379080000|2021-10-04 20:24:40|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|7
1633379090000|2021-10-04 20:24:50|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|11
1633379100000|2021-10-04 20:25:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|7
1633379120000|2021-10-04 20:25:20|||||||||1
1633379190000|2021-10-04 20:26:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1633379200000|2021-10-04 20:26:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|6
1633379210000|2021-10-04 20:26:50|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|2
1633379220000|2021-10-04 20:27:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1633379230000|2021-10-04 20:27:10|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|8
1633379240000|2021-10-04 20:27:20|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|1
1633379250000|2021-10-04 20:27:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1633379260000|2021-10-04 20:27:40|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2221|2220.7|0
1633379270000|2021-10-04 20:27:50|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1633379280000|2021-10-04 20:28:00|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1633379310000|2021-10-04 20:28:30|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1633379320000|2021-10-04 20:28:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1633379330000|2021-10-04 20:28:50|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|1
1633379340000|2021-10-04 20:29:00|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|12
1633379350000|2021-10-04 20:29:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1633379360000|2021-10-04 20:29:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|7
1633379370000|2021-10-04 20:29:30|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|5
1633379380000|2021-10-04 20:29:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|8
1633379390000|2021-10-04 20:29:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1633379400000|2021-10-04 20:30:00|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|11
1633379410000|2021-10-04 20:30:10|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|7
1633379420000|2021-10-04 20:30:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|7
1633379430000|2021-10-04 20:30:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|12
1633379440000|2021-10-04 20:30:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|3
1633379450000|2021-10-04 20:30:50|||||||||9
1633379460000|2021-10-04 20:31:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|8
1633379470000|2021-10-04 20:31:10|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|8
1633379480000|2021-10-04 20:31:20|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|6
1633379490000|2021-10-04 20:31:30|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|8
1633379500000|2021-10-04 20:31:40|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|2
1633379510000|2021-10-04 20:31:50|2220.4|2220.1|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|16
1633379520000|2021-10-04 20:32:00|2220|2219.7|2219.6|2219.3|2220.1|2219.8|2219.5|2219.2|29
1633379530000|2021-10-04 20:32:10|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|4
1633379540000|2021-10-04 20:32:20|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|22
1633379550000|2021-10-04 20:32:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|9
1633379560000|2021-10-04 20:32:40|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|14
1633379570000|2021-10-04 20:32:50|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|21
1633379580000|2021-10-04 20:33:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|6
1633379590000|2021-10-04 20:33:10|2219.5|2219.2|2219.4|2219.1|2219.7|2219.4|2219.1|2218.8|126
1633379600000|2021-10-04 20:33:20|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|27
1633379610000|2021-10-04 20:33:30|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|8
1633379620000|2021-10-04 20:33:40|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.3|2219|7
1633379630000|2021-10-04 20:33:50|2219.6|2219.3|2220|2219.7|2220|2219.7|2219.6|2219.3|26
1633379640000|2021-10-04 20:34:00|2220.1|2219.8|2219.6|2219.3|2220.1|2219.8|2219.6|2219.3|10
1633379650000|2021-10-04 20:34:10|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.3|2219|8
1633379660000|2021-10-04 20:34:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|5
1633379670000|2021-10-04 20:34:30|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.3|2219|8
1633379680000|2021-10-04 20:34:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|5
1633379690000|2021-10-04 20:34:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1633379700000|2021-10-04 20:35:00|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|21
1633379710000|2021-10-04 20:35:10|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|6
1633379720000|2021-10-04 20:35:20|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.8|2219.5|5
1633379730000|2021-10-04 20:35:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1633379740000|2021-10-04 20:35:40|2220.1|2219.8|2220.1|2219.8|2220.3|2220|2220.1|2219.8|8
1633379750000|2021-10-04 20:35:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1633379760000|2021-10-04 20:36:00|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|1
1633379770000|2021-10-04 20:36:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|5
1633379780000|2021-10-04 20:36:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|1
1633379790000|2021-10-04 20:36:30|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|17
1633379800000|2021-10-04 20:36:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|7
1633379810000|2021-10-04 20:36:50|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|8
1633379820000|2021-10-04 20:37:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1633379830000|2021-10-04 20:37:10|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2220|2219.7|0
1633379840000|2021-10-04 20:37:20|2219.9|2219.6|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|3
1633379850000|2021-10-04 20:37:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1633379860000|2021-10-04 20:37:40|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.3|2220|1
1633379870000|2021-10-04 20:37:50|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1633379880000|2021-10-04 20:38:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1633379890000|2021-10-04 20:38:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|5
1633379900000|2021-10-04 20:38:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|15
1633379910000|2021-10-04 20:38:30|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|1
1633379920000|2021-10-04 20:38:40|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|1
1633379930000|2021-10-04 20:38:50|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1633379940000|2021-10-04 20:39:00|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|9
1633379960000|2021-10-04 20:39:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1633379970000|2021-10-04 20:39:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|1
1633379980000|2021-10-04 20:39:40|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|4
1633379990000|2021-10-04 20:39:50|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1633380000000|2021-10-04 20:40:00|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|4
1633380010000|2021-10-04 20:40:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|7
1633380020000|2021-10-04 20:40:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|50
1633380030000|2021-10-04 20:40:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|4
1633380040000|2021-10-04 20:40:40|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|5
1633380050000|2021-10-04 20:40:50|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2220.9|2220.6|64
1633380060000|2021-10-04 20:41:00|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|3
1633380070000|2021-10-04 20:41:10|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1633380080000|2021-10-04 20:41:20|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1633380090000|2021-10-04 20:41:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|8
1633380100000|2021-10-04 20:41:40|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|3
1633380110000|2021-10-04 20:41:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|7
1633380120000|2021-10-04 20:42:00|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|4
1633380130000|2021-10-04 20:42:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|8
1633380140000|2021-10-04 20:42:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|3
1633380150000|2021-10-04 20:42:30|2221|2220.7|2221.5|2221.2|2221.5|2221.2|2221|2220.7|19
1633380160000|2021-10-04 20:42:40|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|1
1633380170000|2021-10-04 20:42:50|||||||||1
1633380180000|2021-10-04 20:43:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1633380190000|2021-10-04 20:43:10|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1633380200000|2021-10-04 20:43:20|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1633380220000|2021-10-04 20:43:40|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|14
1633380230000|2021-10-04 20:43:50|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|30
1633380240000|2021-10-04 20:44:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|13
1633380250000|2021-10-04 20:44:10|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|7
1633380260000|2021-10-04 20:44:20|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1633380270000|2021-10-04 20:44:30|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.6|2221.3|12
1633380290000|2021-10-04 20:44:50|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|1
1633380300000|2021-10-04 20:45:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|9
1633380310000|2021-10-04 20:45:10|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|3
1633380320000|2021-10-04 20:45:20|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|5
1633380330000|2021-10-04 20:45:30|||||||||2
1633380340000|2021-10-04 20:45:40|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1633380350000|2021-10-04 20:45:50|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|3
1633380360000|2021-10-04 20:46:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|3
1633380370000|2021-10-04 20:46:10|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1633380380000|2021-10-04 20:46:20|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|2
1633380390000|2021-10-04 20:46:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1633380400000|2021-10-04 20:46:40|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|9
1633380410000|2021-10-04 20:46:50|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|3
1633380420000|2021-10-04 20:47:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|2
1633380430000|2021-10-04 20:47:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1633380440000|2021-10-04 20:47:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1633380450000|2021-10-04 20:47:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1633380460000|2021-10-04 20:47:40|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|4
1633380470000|2021-10-04 20:47:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|1
1633380480000|2021-10-04 20:48:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1633380490000|2021-10-04 20:48:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1633380500000|2021-10-04 20:48:20|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|7
1633380510000|2021-10-04 20:48:30|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|12
1633380520000|2021-10-04 20:48:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|3
1633380530000|2021-10-04 20:48:50|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|1
1633380540000|2021-10-04 20:49:00|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|2
1633380550000|2021-10-04 20:49:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|3
1633380560000|2021-10-04 20:49:20|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|3
1633380570000|2021-10-04 20:49:30|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|23
1633380580000|2021-10-04 20:49:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1633380590000|2021-10-04 20:49:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1633380600000|2021-10-04 20:50:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|8
1633380620000|2021-10-04 20:50:20|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.2|2221.9|2
1633380630000|2021-10-04 20:50:30|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1633380640000|2021-10-04 20:50:40|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|3
1633380650000|2021-10-04 20:50:50|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|1
1633380660000|2021-10-04 20:51:00|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|3
1633380670000|2021-10-04 20:51:10|||||||||2
1633380690000|2021-10-04 20:51:30|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|7
1633380700000|2021-10-04 20:51:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1633380720000|2021-10-04 20:52:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1633380730000|2021-10-04 20:52:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1633380760000|2021-10-04 20:52:40|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|4
1633380770000|2021-10-04 20:52:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1633380780000|2021-10-04 20:53:00|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|6
1633380790000|2021-10-04 20:53:10|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|2
1633380800000|2021-10-04 20:53:20|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|0
1633380810000|2021-10-04 20:53:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1633380830000|2021-10-04 20:53:50|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|1
1633380840000|2021-10-04 20:54:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1633380850000|2021-10-04 20:54:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|4
1633380860000|2021-10-04 20:54:20|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|2
1633380870000|2021-10-04 20:54:30|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1633380880000|2021-10-04 20:54:40|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222|2221.7|0
1633380890000|2021-10-04 20:54:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1633380900000|2021-10-04 20:55:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.7|2221.4|10
1633380910000|2021-10-04 20:55:10|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|1
1633380920000|2021-10-04 20:55:20|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1633380940000|2021-10-04 20:55:40|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|6
1633380950000|2021-10-04 20:55:50|||||||||1
1633380960000|2021-10-04 20:56:00|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2222|2221.7|4
1633380970000|2021-10-04 20:56:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1633380990000|2021-10-04 20:56:30|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|6
1633381000000|2021-10-04 20:56:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1633381020000|2021-10-04 20:57:00|||||||||1
1633381040000|2021-10-04 20:57:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1633381050000|2021-10-04 20:57:30|||||||||3
1633381060000|2021-10-04 20:57:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1633381080000|2021-10-04 20:58:00|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|4
1633381090000|2021-10-04 20:58:10|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|2
1633381100000|2021-10-04 20:58:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1633381110000|2021-10-04 20:58:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1633381120000|2021-10-04 20:58:40|||||||||2
1633381140000|2021-10-04 20:59:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|3
1633381150000|2021-10-04 20:59:10|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|20
1633381160000|2021-10-04 20:59:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|11
1633381180000|2021-10-04 20:59:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1633381190000|2021-10-04 20:59:50|2222|2221.7|2222.2|2221.4|2222.2|2221.7|2221.8|2221.4|13
1633381200000|2021-10-04 21:00:00|2222|2221.2|2221.7|2220.9|2222|2221.2|2221.7|2220.9|1
1633381210000|2021-10-04 21:00:10|2221.8|2221|2221.9|2221.1|2221.9|2221.1|2221.8|2221|0
1633381230000|2021-10-04 21:00:30|2221.7|2220.9|2221.9|2221.1|2221.9|2221.1|2221.7|2220.9|0
1633381290000|2021-10-04 21:01:30|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1633381330000|2021-10-04 21:02:10|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|0
1633381350000|2021-10-04 21:02:30|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1633381370000|2021-10-04 21:02:50|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|0
1633381380000|2021-10-04 21:03:00|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1633381390000|2021-10-04 21:03:10|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|0
1633381400000|2021-10-04 21:03:20|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1633381440000|2021-10-04 21:04:00|2222|2221.2|2222.1|2221.3|2222.2|2221.4|2222|2221.2|0
1633381480000|2021-10-04 21:04:40|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1633381560000|2021-10-04 21:06:00|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|0
1633381570000|2021-10-04 21:06:10|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1633381580000|2021-10-04 21:06:20|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|2222.3|2221.5|0
1633381680000|2021-10-04 21:08:00|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1633381800000|2021-10-04 21:10:00|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|0
1633381860000|2021-10-04 21:11:00|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|2222.2|2221.4|0
1633381940000|2021-10-04 21:12:20|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|0
1633382020000|2021-10-04 21:13:40|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1633382290000|2021-10-04 21:18:10|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|0
1633382310000|2021-10-04 21:18:30|2222|2221.2|2222|2221.2|2222|2221.2|2222|2221.2|0
1633382320000|2021-10-04 21:18:40|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|0
1633382420000|2021-10-04 21:20:20|2221.8|2221|2221.9|2221.1|2221.9|2221.1|2221.8|2221|0
1633382440000|2021-10-04 21:20:40|2221.8|2221|2221.8|2221|2221.8|2221|2221.8|2221|0
1633382460000|2021-10-04 21:21:00|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|2221.9|2221.1|0
1633382470000|2021-10-04 21:21:10|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1633382480000|2021-10-04 21:21:20|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|0
1633382520000|2021-10-04 21:22:00|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1633382730000|2021-10-04 21:25:30|2221.5|2220.7|2221.4|2220.6|2221.5|2220.7|2221.4|2220.6|0
1633382860000|2021-10-04 21:27:40|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|0
1633382900000|2021-10-04 21:28:20|2221.2|2220.4|2221.1|2220.3|2221.2|2220.4|2221.1|2220.3|0
1633382920000|2021-10-04 21:28:40|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633382930000|2021-10-04 21:28:50|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1633382960000|2021-10-04 21:29:20|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633382980000|2021-10-04 21:29:40|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1633383050000|2021-10-04 21:30:50|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633383120000|2021-10-04 21:32:00|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1633383140000|2021-10-04 21:32:20|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633383160000|2021-10-04 21:32:40|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1633383170000|2021-10-04 21:32:50|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633383180000|2021-10-04 21:33:00|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1633383290000|2021-10-04 21:34:50|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633383300000|2021-10-04 21:35:00|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1633383490000|2021-10-04 21:38:10|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633383560000|2021-10-04 21:39:20|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1633383720000|2021-10-04 21:42:00|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633383750000|2021-10-04 21:42:30|2221.3|2220.5|2221.2|2220.4|2221.3|2220.5|2221.2|2220.4|0
1633383850000|2021-10-04 21:44:10|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1633383870000|2021-10-04 21:44:30|2221.2|2220.4|2221.1|2220.3|2221.2|2220.4|2221.1|2220.3|0
1633383900000|2021-10-04 21:45:00|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633384070000|2021-10-04 21:47:50|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|0
1633384080000|2021-10-04 21:48:00|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633384090000|2021-10-04 21:48:10|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|0
1633384130000|2021-10-04 21:48:50|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|2221.4|2220.6|0
1633384210000|2021-10-04 21:50:10|2221.5|2220.7|2221.3|2220.5|2221.5|2220.7|2221.3|2220.5|0
1633384220000|2021-10-04 21:50:20|2221.4|2220.6|2221.3|2220.5|2221.4|2220.6|2221.3|2220.5|0
1633384280000|2021-10-04 21:51:20|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1633384290000|2021-10-04 21:51:30|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|0
1633384390000|2021-10-04 21:53:10|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1633384420000|2021-10-04 21:53:40|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1633384650000|2021-10-04 21:57:30|2220.8|2220|2220.9|2220.1|2220.9|2220.1|2220.8|2220|0
1633384690000|2021-10-04 21:58:10|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1633384700000|2021-10-04 21:58:20|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1633384720000|2021-10-04 21:58:40|2220.8|2220|2220.8|2220|2220.8|2220|2220.7|2219.9|0
1633384730000|2021-10-04 21:58:50|2220.9|2220.1|2220.8|2220|2220.9|2220.1|2220.8|2220|0
1633384740000|2021-10-04 21:59:00|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1633384780000|2021-10-04 21:59:40|2220.8|2220|2220.9|2220.1|2221|2220.2|2220.8|2220|0
1633384790000|2021-10-04 21:59:50|2221.1|2220.3|2220.9|2220.1|2221.1|2220.3|2220.9|2220.1|0
1633384800000|2021-10-04 22:00:00|2221|2220.2|2222.9|2222.6|2222.9|2222.6|2221|2220.2|16
1633384810000|2021-10-04 22:00:10|2223|2222.7|2222.6|2222.3|2223.1|2222.8|2222.5|2222.2|18
1633384820000|2021-10-04 22:00:20|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|24
1633384830000|2021-10-04 22:00:30|2223.4|2223.1|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|5
1633384840000|2021-10-04 22:00:40|2223.4|2223.1|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|27
1633384850000|2021-10-04 22:00:50|2222.8|2222.5|2222.7|2222.4|2223|2222.7|2222.7|2222.4|6
1633384860000|2021-10-04 22:01:00|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.8|2221.5|16
1633384870000|2021-10-04 22:01:10|2222.1|2221.8|2222|2221.7|2222.3|2222|2222|2221.7|4
1633384880000|2021-10-04 22:01:20|2221.9|2221.6|2221.7|2221.4|2222.1|2221.8|2221.7|2221.4|12
1633384890000|2021-10-04 22:01:30|2221.6|2221.3|2222.5|2222.2|2222.5|2222.2|2221.6|2221.3|10
1633384900000|2021-10-04 22:01:40|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1633384910000|2021-10-04 22:01:50|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.6|2222.3|8
1633384920000|2021-10-04 22:02:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|4
1633384930000|2021-10-04 22:02:10|2222.7|2222.4|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|3
1633384940000|2021-10-04 22:02:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|3
1633384950000|2021-10-04 22:02:30|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|7
1633384960000|2021-10-04 22:02:40|2221.8|2221.5|2221.4|2221.1|2221.8|2221.5|2221.4|2221.1|2
1633384970000|2021-10-04 22:02:50|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|1
1633384980000|2021-10-04 22:03:00|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|10
1633384990000|2021-10-04 22:03:10|2221.7|2221.4|2221.3|2221|2221.7|2221.4|2221.3|2221|7
1633385000000|2021-10-04 22:03:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|2
1633385010000|2021-10-04 22:03:30|2221.5|2221.2|2221|2220.7|2221.5|2221.2|2221|2220.7|8
1633385020000|2021-10-04 22:03:40|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|1
1633385030000|2021-10-04 22:03:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|5
1633385040000|2021-10-04 22:04:00|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|1
1633385050000|2021-10-04 22:04:10|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2221.1|2220.8|2
1633385060000|2021-10-04 22:04:20|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|3
1633385070000|2021-10-04 22:04:30|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.2|2219.9|53
1633385090000|2021-10-04 22:04:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1633385100000|2021-10-04 22:05:00|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|3
1633385110000|2021-10-04 22:05:10|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|1
1633385120000|2021-10-04 22:05:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1633385130000|2021-10-04 22:05:30|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|2
1633385140000|2021-10-04 22:05:40|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|3
1633385150000|2021-10-04 22:05:50|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1633385160000|2021-10-04 22:06:00|2221.3|2221|2221.8|2221.5|2221.8|2221.5|2221.3|2221|31
1633385170000|2021-10-04 22:06:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|8
1633385180000|2021-10-04 22:06:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1633385190000|2021-10-04 22:06:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1633385200000|2021-10-04 22:06:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1633385210000|2021-10-04 22:06:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|44
1633385220000|2021-10-04 22:07:00|||||||||1
1633385230000|2021-10-04 22:07:10|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|4
1633385250000|2021-10-04 22:07:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1633385260000|2021-10-04 22:07:40|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|2
1633385270000|2021-10-04 22:07:50|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|1
1633385300000|2021-10-04 22:08:20|2221.8|2221.5|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|8
1633385310000|2021-10-04 22:08:30|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|9
1633385320000|2021-10-04 22:08:40|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|6
1633385330000|2021-10-04 22:08:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|2
1633385340000|2021-10-04 22:09:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|0
1633385350000|2021-10-04 22:09:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|4
1633385360000|2021-10-04 22:09:20|||||||||1
1633385370000|2021-10-04 22:09:30|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|8
1633385380000|2021-10-04 22:09:40|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|3
1633385390000|2021-10-04 22:09:50|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|3
1633385400000|2021-10-04 22:10:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.3|2222|6
1633385410000|2021-10-04 22:10:10|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|2
1633385420000|2021-10-04 22:10:20|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|0
1633385430000|2021-10-04 22:10:30|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|2
1633385440000|2021-10-04 22:10:40|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|2
1633385450000|2021-10-04 22:10:50|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1633385460000|2021-10-04 22:11:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|5
1633385470000|2021-10-04 22:11:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|5
1633385480000|2021-10-04 22:11:20|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1633385490000|2021-10-04 22:11:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2
1633385500000|2021-10-04 22:11:40|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|1
1633385510000|2021-10-04 22:11:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|4
1633385520000|2021-10-04 22:12:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1633385530000|2021-10-04 22:12:10|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1633385540000|2021-10-04 22:12:20|||||||||1
1633385550000|2021-10-04 22:12:30|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|3
1633385560000|2021-10-04 22:12:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|5
1633385570000|2021-10-04 22:12:50|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|5
1633385580000|2021-10-04 22:13:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1633385590000|2021-10-04 22:13:10|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|11
1633385600000|2021-10-04 22:13:20|2222.8|2222.5|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|6
1633385610000|2021-10-04 22:13:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1633385620000|2021-10-04 22:13:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1633385630000|2021-10-04 22:13:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|3
1633385650000|2021-10-04 22:14:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|3
1633385660000|2021-10-04 22:14:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|4
1633385670000|2021-10-04 22:14:30|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|7
1633385680000|2021-10-04 22:14:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1633385700000|2021-10-04 22:15:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|2
1633385710000|2021-10-04 22:15:10|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|6
1633385720000|2021-10-04 22:15:20|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|44
1633385730000|2021-10-04 22:15:30|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1633385750000|2021-10-04 22:15:50|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1633385770000|2021-10-04 22:16:10|||||||||1
1633385790000|2021-10-04 22:16:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|13
1633385800000|2021-10-04 22:16:40|||||||||2
1633385810000|2021-10-04 22:16:50|||||||||2
1633385820000|2021-10-04 22:17:00|||||||||2
1633385830000|2021-10-04 22:17:10|||||||||1
1633385840000|2021-10-04 22:17:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2
1633385850000|2021-10-04 22:17:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1633385860000|2021-10-04 22:17:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1633385870000|2021-10-04 22:17:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1633385890000|2021-10-04 22:18:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1633385900000|2021-10-04 22:18:20|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|7
1633385910000|2021-10-04 22:18:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1633385930000|2021-10-04 22:18:50|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.3|2222|7
1633385940000|2021-10-04 22:19:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2
1633385950000|2021-10-04 22:19:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1633385960000|2021-10-04 22:19:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2
1633385970000|2021-10-04 22:19:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|1
1633385980000|2021-10-04 22:19:40|2222.4|2222.1|2222|2221.7|2222.4|2222.1|2222|2221.7|7
1633386000000|2021-10-04 22:20:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|2
1633386010000|2021-10-04 22:20:10|||||||||1
1633386030000|2021-10-04 22:20:30|||||||||1
1633386050000|2021-10-04 22:20:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1633386070000|2021-10-04 22:21:10|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|2
1633386080000|2021-10-04 22:21:20|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|5
1633386100000|2021-10-04 22:21:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1633386110000|2021-10-04 22:21:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|3
1633386130000|2021-10-04 22:22:10|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|10
1633386140000|2021-10-04 22:22:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1633386150000|2021-10-04 22:22:30|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|41
1633386160000|2021-10-04 22:22:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1633386170000|2021-10-04 22:22:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|7
1633386180000|2021-10-04 22:23:00|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1633386190000|2021-10-04 22:23:10|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|4
1633386200000|2021-10-04 22:23:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|2
1633386210000|2021-10-04 22:23:30|||||||||2
1633386220000|2021-10-04 22:23:40|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|7
1633386230000|2021-10-04 22:23:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1633386260000|2021-10-04 22:24:20|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1633386270000|2021-10-04 22:24:30|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|2
1633386290000|2021-10-04 22:24:50|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|4
1633386300000|2021-10-04 22:25:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|3
1633386320000|2021-10-04 22:25:20|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|1
1633386330000|2021-10-04 22:25:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1633386350000|2021-10-04 22:25:50|||||||||1
1633386360000|2021-10-04 22:26:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1633386370000|2021-10-04 22:26:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1633386390000|2021-10-04 22:26:30|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|85
1633386400000|2021-10-04 22:26:40|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|2
1633386420000|2021-10-04 22:27:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1633386430000|2021-10-04 22:27:10|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|12
1633386440000|2021-10-04 22:27:20|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|1
1633386450000|2021-10-04 22:27:30|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|8
1633386460000|2021-10-04 22:27:40|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.2|2222.9|7
1633386470000|2021-10-04 22:27:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1633386480000|2021-10-04 22:28:00|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.2|2222.9|22
1633386490000|2021-10-04 22:28:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633386500000|2021-10-04 22:28:20|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|8
1633386510000|2021-10-04 22:28:30|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|9
1633386520000|2021-10-04 22:28:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1633386530000|2021-10-04 22:28:50|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1633386540000|2021-10-04 22:29:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633386550000|2021-10-04 22:29:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633386570000|2021-10-04 22:29:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1633386590000|2021-10-04 22:29:50|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|3
1633386600000|2021-10-04 22:30:00|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.3|2223|6
1633386610000|2021-10-04 22:30:10|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|3
1633386630000|2021-10-04 22:30:30|||||||||1
1633386640000|2021-10-04 22:30:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|3
1633386650000|2021-10-04 22:30:50|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633386660000|2021-10-04 22:31:00|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|51
1633386670000|2021-10-04 22:31:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1633386680000|2021-10-04 22:31:20|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|0
1633386700000|2021-10-04 22:31:40|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1633386710000|2021-10-04 22:31:50|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1633386720000|2021-10-04 22:32:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|5
1633386730000|2021-10-04 22:32:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633386740000|2021-10-04 22:32:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633386750000|2021-10-04 22:32:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|11
1633386760000|2021-10-04 22:32:40|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.3|2223|2
1633386770000|2021-10-04 22:32:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|69
1633386780000|2021-10-04 22:33:00|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|17
1633386790000|2021-10-04 22:33:10|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|20
1633386800000|2021-10-04 22:33:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|7
1633386820000|2021-10-04 22:33:40|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|9
1633386830000|2021-10-04 22:33:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|9
1633386840000|2021-10-04 22:34:00|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.3|2224|34
1633386850000|2021-10-04 22:34:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|15
1633386860000|2021-10-04 22:34:20|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|1
1633386870000|2021-10-04 22:34:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1633386880000|2021-10-04 22:34:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|4
1633386890000|2021-10-04 22:34:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1633386900000|2021-10-04 22:35:00|2224.5|2224.2|2224.8|2224.5|2224.9|2224.6|2224.5|2224.2|22
1633386910000|2021-10-04 22:35:10|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|33
1633386920000|2021-10-04 22:35:20|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|7
1633386930000|2021-10-04 22:35:30|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|3
1633386940000|2021-10-04 22:35:40|||||||||2
1633386950000|2021-10-04 22:35:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|4
1633386960000|2021-10-04 22:36:00|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|5
1633386970000|2021-10-04 22:36:10|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|4
1633386980000|2021-10-04 22:36:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1633387010000|2021-10-04 22:36:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|7
1633387020000|2021-10-04 22:37:00|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|1
1633387040000|2021-10-04 22:37:20|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|11
1633387050000|2021-10-04 22:37:30|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|6
1633387060000|2021-10-04 22:37:40|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|9
1633387070000|2021-10-04 22:37:50|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.8|2223.5|9
1633387080000|2021-10-04 22:38:00|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1633387090000|2021-10-04 22:38:10|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|1
1633387100000|2021-10-04 22:38:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|1
1633387110000|2021-10-04 22:38:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|2
1633387120000|2021-10-04 22:38:40|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1633387130000|2021-10-04 22:38:50|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1633387140000|2021-10-04 22:39:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1633387150000|2021-10-04 22:39:10|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2224|2223.7|3
1633387160000|2021-10-04 22:39:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1633387170000|2021-10-04 22:39:30|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|4
1633387180000|2021-10-04 22:39:40|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1633387190000|2021-10-04 22:39:50|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1633387200000|2021-10-04 22:40:00|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|2
1633387220000|2021-10-04 22:40:20|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1633387230000|2021-10-04 22:40:30|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|7
1633387240000|2021-10-04 22:40:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|7
1633387250000|2021-10-04 22:40:50|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|3
1633387260000|2021-10-04 22:41:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1633387270000|2021-10-04 22:41:10|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1633387280000|2021-10-04 22:41:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1633387290000|2021-10-04 22:41:30|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|2
1633387300000|2021-10-04 22:41:40|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|6
1633387310000|2021-10-04 22:41:50|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|2
1633387320000|2021-10-04 22:42:00|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|10
1633387330000|2021-10-04 22:42:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1633387340000|2021-10-04 22:42:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|10
1633387350000|2021-10-04 22:42:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1633387370000|2021-10-04 22:42:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|2
1633387380000|2021-10-04 22:43:00|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|7
1633387400000|2021-10-04 22:43:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|2
1633387420000|2021-10-04 22:43:40|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|1
1633387430000|2021-10-04 22:43:50|||||||||2
1633387440000|2021-10-04 22:44:00|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224.1|2223.8|0
1633387450000|2021-10-04 22:44:10|||||||||2
1633387460000|2021-10-04 22:44:20|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|14
1633387470000|2021-10-04 22:44:30|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|1
1633387490000|2021-10-04 22:44:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|4
1633387500000|2021-10-04 22:45:00|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|2
1633387520000|2021-10-04 22:45:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1633387530000|2021-10-04 22:45:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1633387550000|2021-10-04 22:45:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1633387560000|2021-10-04 22:46:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|3
1633387570000|2021-10-04 22:46:10|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|2
1633387580000|2021-10-04 22:46:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1633387590000|2021-10-04 22:46:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|10
1633387600000|2021-10-04 22:46:40|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|3
1633387610000|2021-10-04 22:46:50|||||||||2
1633387620000|2021-10-04 22:47:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2
1633387630000|2021-10-04 22:47:10|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|5
1633387650000|2021-10-04 22:47:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1633387660000|2021-10-04 22:47:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1633387670000|2021-10-04 22:47:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|3
1633387680000|2021-10-04 22:48:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|5
1633387700000|2021-10-04 22:48:20|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1633387720000|2021-10-04 22:48:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1633387730000|2021-10-04 22:48:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|6
1633387740000|2021-10-04 22:49:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633387750000|2021-10-04 22:49:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633387760000|2021-10-04 22:49:20|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1633387770000|2021-10-04 22:49:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1633387790000|2021-10-04 22:49:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|2
1633387800000|2021-10-04 22:50:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|3
1633387820000|2021-10-04 22:50:20|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1633387840000|2021-10-04 22:50:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|3
1633387850000|2021-10-04 22:50:50|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1633387860000|2021-10-04 22:51:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1633387870000|2021-10-04 22:51:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1633387880000|2021-10-04 22:51:20|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1633387890000|2021-10-04 22:51:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1633387910000|2021-10-04 22:51:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1633387920000|2021-10-04 22:52:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1633387930000|2021-10-04 22:52:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1633387950000|2021-10-04 22:52:30|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633387960000|2021-10-04 22:52:40|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|2
1633387970000|2021-10-04 22:52:50|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|1
1633387990000|2021-10-04 22:53:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1633388000000|2021-10-04 22:53:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633388010000|2021-10-04 22:53:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1633388020000|2021-10-04 22:53:40|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2223|2222.7|3
1633388030000|2021-10-04 22:53:50|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2223|2222.7|0
1633388040000|2021-10-04 22:54:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1633388050000|2021-10-04 22:54:10|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|2
1633388060000|2021-10-04 22:54:20|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|11
1633388070000|2021-10-04 22:54:30|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|4
1633388080000|2021-10-04 22:54:40|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|5
1633388090000|2021-10-04 22:54:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1633388100000|2021-10-04 22:55:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1633388110000|2021-10-04 22:55:10|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|7
1633388120000|2021-10-04 22:55:20|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|4
1633388130000|2021-10-04 22:55:30|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1633388140000|2021-10-04 22:55:40|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1633388150000|2021-10-04 22:55:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1633388160000|2021-10-04 22:56:00|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|2
1633388200000|2021-10-04 22:56:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1633388210000|2021-10-04 22:56:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1633388220000|2021-10-04 22:57:00|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|7
1633388230000|2021-10-04 22:57:10|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|1
1633388240000|2021-10-04 22:57:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1633388250000|2021-10-04 22:57:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633388260000|2021-10-04 22:57:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1633388270000|2021-10-04 22:57:50|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1633388280000|2021-10-04 22:58:00|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1633388290000|2021-10-04 22:58:10|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1633388300000|2021-10-04 22:58:20|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|10
1633388310000|2021-10-04 22:58:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1633388320000|2021-10-04 22:58:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1633388330000|2021-10-04 22:58:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1633388340000|2021-10-04 22:59:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1633388350000|2021-10-04 22:59:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1633388360000|2021-10-04 22:59:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1633388370000|2021-10-04 22:59:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1633388380000|2021-10-04 22:59:40|||||||||2
1633388390000|2021-10-04 22:59:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633388400000|2021-10-04 23:00:00|2223.6|2223.3|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|6
1633388410000|2021-10-04 23:00:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1633388420000|2021-10-04 23:00:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1633388430000|2021-10-04 23:00:30|||||||||1
1633388440000|2021-10-04 23:00:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|6
1633388460000|2021-10-04 23:01:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|1
1633388470000|2021-10-04 23:01:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1633388480000|2021-10-04 23:01:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1633388500000|2021-10-04 23:01:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|13
1633388520000|2021-10-04 23:02:00|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|0
1633388530000|2021-10-04 23:02:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1633388540000|2021-10-04 23:02:20|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|6
1633388560000|2021-10-04 23:02:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1633388580000|2021-10-04 23:03:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1633388600000|2021-10-04 23:03:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1633388610000|2021-10-04 23:03:30|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1633388620000|2021-10-04 23:03:40|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|1
1633388640000|2021-10-04 23:04:00|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1633388650000|2021-10-04 23:04:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1633388660000|2021-10-04 23:04:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1633388670000|2021-10-04 23:04:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|5
1633388680000|2021-10-04 23:04:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1633388690000|2021-10-04 23:04:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1633388700000|2021-10-04 23:05:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1633388710000|2021-10-04 23:05:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1633388730000|2021-10-04 23:05:30|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|2
1633388740000|2021-10-04 23:05:40|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1633388750000|2021-10-04 23:05:50|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|0
1633388760000|2021-10-04 23:06:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1633388770000|2021-10-04 23:06:10|||||||||1
1633388780000|2021-10-04 23:06:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1633388790000|2021-10-04 23:06:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1633388800000|2021-10-04 23:06:40|||||||||1
1633388840000|2021-10-04 23:07:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1633388850000|2021-10-04 23:07:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1633388860000|2021-10-04 23:07:40|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|4
1633388870000|2021-10-04 23:07:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|6
1633388880000|2021-10-04 23:08:00|2222.7|2222.4|2223.1|2222.8|2223.2|2222.9|2222.7|2222.4|6
1633388890000|2021-10-04 23:08:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1633388900000|2021-10-04 23:08:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1633388910000|2021-10-04 23:08:30|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|2
1633388920000|2021-10-04 23:08:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|0
1633388930000|2021-10-04 23:08:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1633388940000|2021-10-04 23:09:00|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1633388970000|2021-10-04 23:09:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1633388980000|2021-10-04 23:09:40|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1633388990000|2021-10-04 23:09:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1633389000000|2021-10-04 23:10:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1633389010000|2021-10-04 23:10:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1633389030000|2021-10-04 23:10:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1633389040000|2021-10-04 23:10:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1633389050000|2021-10-04 23:10:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|1
1633389070000|2021-10-04 23:11:10|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|6
1633389080000|2021-10-04 23:11:20|2223.4|2223.1|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|3
1633389090000|2021-10-04 23:11:30|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|0
1633389100000|2021-10-04 23:11:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1633389110000|2021-10-04 23:11:50|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1633389120000|2021-10-04 23:12:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1633389130000|2021-10-04 23:12:10|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633389140000|2021-10-04 23:12:20|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|2
1633389150000|2021-10-04 23:12:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1633389160000|2021-10-04 23:12:40|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1633389170000|2021-10-04 23:12:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633389180000|2021-10-04 23:13:00|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633389190000|2021-10-04 23:13:10|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|5
1633389200000|2021-10-04 23:13:20|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1633389210000|2021-10-04 23:13:30|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1633389220000|2021-10-04 23:13:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|2
1633389230000|2021-10-04 23:13:50|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|13
1633389240000|2021-10-04 23:14:00|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1633389250000|2021-10-04 23:14:10|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|40
1633389260000|2021-10-04 23:14:20|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|6
1633389270000|2021-10-04 23:14:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|11
1633389280000|2021-10-04 23:14:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|2
1633389290000|2021-10-04 23:14:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|4
1633389300000|2021-10-04 23:15:00|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|5
1633389320000|2021-10-04 23:15:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1633389340000|2021-10-04 23:15:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|2
1633389350000|2021-10-04 23:15:50|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|4
1633389360000|2021-10-04 23:16:00|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1633389370000|2021-10-04 23:16:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1633389390000|2021-10-04 23:16:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1633389400000|2021-10-04 23:16:40|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|1
1633389410000|2021-10-04 23:16:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633389430000|2021-10-04 23:17:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1633389460000|2021-10-04 23:17:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|4
1633389470000|2021-10-04 23:17:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|5
1633389480000|2021-10-04 23:18:00|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|6
1633389500000|2021-10-04 23:18:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633389510000|2021-10-04 23:18:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1633389520000|2021-10-04 23:18:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633389530000|2021-10-04 23:18:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|3
1633389540000|2021-10-04 23:19:00|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|1
1633389550000|2021-10-04 23:19:10|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|24
1633389560000|2021-10-04 23:19:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1633389570000|2021-10-04 23:19:30|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|4
1633389580000|2021-10-04 23:19:40|2221.6|2221.3|2222.2|2221.9|2222.2|2221.9|2221.6|2221.3|9
1633389590000|2021-10-04 23:19:50|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|1
1633389600000|2021-10-04 23:20:00|2222|2221.7|2222|2221.7|2222.2|2221.9|2222|2221.7|6
1633389610000|2021-10-04 23:20:10|2221.8|2221.5|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|5
1633389620000|2021-10-04 23:20:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1633389630000|2021-10-04 23:20:30|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|3
1633389640000|2021-10-04 23:20:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1633389650000|2021-10-04 23:20:50|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222|2221.7|2
1633389660000|2021-10-04 23:21:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1633389680000|2021-10-04 23:21:20|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1633389690000|2021-10-04 23:21:30|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|2
1633389700000|2021-10-04 23:21:40|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|6
1633389710000|2021-10-04 23:21:50|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|3
1633389720000|2021-10-04 23:22:00|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|0
1633389730000|2021-10-04 23:22:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|2
1633389740000|2021-10-04 23:22:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1633389750000|2021-10-04 23:22:30|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|2
1633389760000|2021-10-04 23:22:40|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|2
1633389770000|2021-10-04 23:22:50|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|1
1633389780000|2021-10-04 23:23:00|2222.1|2221.8|2222.4|2222.1|2222.5|2222.2|2222.1|2221.8|3
1633389790000|2021-10-04 23:23:10|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|2
1633389800000|2021-10-04 23:23:20|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1633389810000|2021-10-04 23:23:30|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.1|2221.8|0
1633389820000|2021-10-04 23:23:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1633389840000|2021-10-04 23:24:00|2222.5|2222.2|2222.8|2222.5|2222.9|2222.6|2222.4|2222.1|2
1633389850000|2021-10-04 23:24:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1633389860000|2021-10-04 23:24:20|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.6|2222.3|10
1633389870000|2021-10-04 23:24:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|7
1633389880000|2021-10-04 23:24:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|0
1633389890000|2021-10-04 23:24:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1633389900000|2021-10-04 23:25:00|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|5
1633389910000|2021-10-04 23:25:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1633389920000|2021-10-04 23:25:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1633389930000|2021-10-04 23:25:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|2
1633389940000|2021-10-04 23:25:40|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1633389950000|2021-10-04 23:25:50|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|2
1633389960000|2021-10-04 23:26:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1633389970000|2021-10-04 23:26:10|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|1
1633389990000|2021-10-04 23:26:30|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1633390000000|2021-10-04 23:26:40|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1633390010000|2021-10-04 23:26:50|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.3|2222|0
1633390020000|2021-10-04 23:27:00|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1633390040000|2021-10-04 23:27:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1633390060000|2021-10-04 23:27:40|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1633390070000|2021-10-04 23:27:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.3|2222|0
1633390080000|2021-10-04 23:28:00|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1633390090000|2021-10-04 23:28:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1633390100000|2021-10-04 23:28:20|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|1
1633390110000|2021-10-04 23:28:30|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1633390120000|2021-10-04 23:28:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1633390130000|2021-10-04 23:28:50|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|4
1633390140000|2021-10-04 23:29:00|2221.9|2221.6|2222|2221.7|2222.2|2221.9|2221.9|2221.6|1
1633390170000|2021-10-04 23:29:30|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|1
1633390180000|2021-10-04 23:29:40|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1633390190000|2021-10-04 23:29:50|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|0
1633390200000|2021-10-04 23:30:00|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.4|2221.1|5
1633390210000|2021-10-04 23:30:10|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|3
1633390220000|2021-10-04 23:30:20|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|0
1633390230000|2021-10-04 23:30:30|2221.3|2221|2221.1|2220.8|2221.3|2221|2220.6|2220.3|36
1633390240000|2021-10-04 23:30:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|3
1633390250000|2021-10-04 23:30:50|2221.3|2221|2221|2220.7|2221.3|2221|2220.8|2220.5|3
1633390260000|2021-10-04 23:31:00|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|0
1633390270000|2021-10-04 23:31:10|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|19
1633390280000|2021-10-04 23:31:20|2220.3|2220|2220|2219.7|2220.3|2220|2219.8|2219.5|9
1633390290000|2021-10-04 23:31:30|2219.9|2219.6|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|6
1633390300000|2021-10-04 23:31:40|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|1
1633390310000|2021-10-04 23:31:50|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|0
1633390320000|2021-10-04 23:32:00|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|11
1633390330000|2021-10-04 23:32:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|2
1633390340000|2021-10-04 23:32:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|5
1633390350000|2021-10-04 23:32:30|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|12
1633390360000|2021-10-04 23:32:40|2220.8|2220.5|2220.7|2220.4|2221.2|2220.9|2220.7|2220.4|7
1633390370000|2021-10-04 23:32:50|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|1
1633390390000|2021-10-04 23:33:10|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|19
1633390400000|2021-10-04 23:33:20|2221.2|2220.9|2221.3|2221|2221.4|2221.1|2221.2|2220.9|1
1633390410000|2021-10-04 23:33:30|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|0
1633390420000|2021-10-04 23:33:40|2221.5|2221.2|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|1
1633390430000|2021-10-04 23:33:50|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|4
1633390440000|2021-10-04 23:34:00|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|10
1633390450000|2021-10-04 23:34:10|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|3
1633390460000|2021-10-04 23:34:20|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|0
1633390470000|2021-10-04 23:34:30|2221.7|2221.4|2221.3|2221|2221.7|2221.4|2221.3|2221|2
1633390480000|2021-10-04 23:34:40|2221.2|2220.9|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|3
1633390490000|2021-10-04 23:34:50|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|2
1633390500000|2021-10-04 23:35:00|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2221|2220.7|1
1633390510000|2021-10-04 23:35:10|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|1
1633390520000|2021-10-04 23:35:20|2221.9|2221.6|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|6
1633390530000|2021-10-04 23:35:30|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1633390540000|2021-10-04 23:35:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1633390550000|2021-10-04 23:35:50|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1633390560000|2021-10-04 23:36:00|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|3
1633390600000|2021-10-04 23:36:40|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|4
1633390620000|2021-10-04 23:37:00|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1633390630000|2021-10-04 23:37:10|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1633390640000|2021-10-04 23:37:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1633390650000|2021-10-04 23:37:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.3|2221|0
1633390660000|2021-10-04 23:37:40|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|1
1633390670000|2021-10-04 23:37:50|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1633390680000|2021-10-04 23:38:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1633390690000|2021-10-04 23:38:10|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|1
1633390700000|2021-10-04 23:38:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1633390710000|2021-10-04 23:38:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1633390720000|2021-10-04 23:38:40|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|3
1633390730000|2021-10-04 23:38:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1633390740000|2021-10-04 23:39:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1633390750000|2021-10-04 23:39:10|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|2
1633390760000|2021-10-04 23:39:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1633390770000|2021-10-04 23:39:30|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1633390780000|2021-10-04 23:39:40|2221.2|2220.9|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|0
1633390790000|2021-10-04 23:39:50|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|2
1633390800000|2021-10-04 23:40:00|2221.7|2221.4|2221.1|2220.8|2221.7|2221.4|2220.9|2220.6|3
1633390810000|2021-10-04 23:40:10|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1633390830000|2021-10-04 23:40:30|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1633390840000|2021-10-04 23:40:40|2221.2|2220.9|2221|2220.7|2221.3|2221|2221|2220.7|2
1633390850000|2021-10-04 23:40:50|2220.5|2220.2|2219.8|2219.5|2220.5|2220.2|2219.8|2219.5|6
1633390860000|2021-10-04 23:41:00|2219.7|2219.4|2219.3|2219|2220|2219.7|2219.3|2219|22
1633390870000|2021-10-04 23:41:10|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|2
1633390880000|2021-10-04 23:41:20|2219.6|2219.3|2218.9|2218.6|2219.8|2219.5|2218.5|2218.2|63
1633390890000|2021-10-04 23:41:30|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.5|2218.2|11
1633390900000|2021-10-04 23:41:40|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.3|2219|16
1633390910000|2021-10-04 23:41:50|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|1
1633390920000|2021-10-04 23:42:00|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|0
1633390930000|2021-10-04 23:42:10|2219.7|2219.4|2219.9|2219.6|2220.5|2220.2|2219.7|2219.4|1
1633390940000|2021-10-04 23:42:20|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|4
1633390950000|2021-10-04 23:42:30|2219.8|2219.5|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|9
1633390960000|2021-10-04 23:42:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|1
1633390970000|2021-10-04 23:42:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|3
1633390980000|2021-10-04 23:43:00|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1633390990000|2021-10-04 23:43:10|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|1
1633391000000|2021-10-04 23:43:20|2220.1|2219.8|2220.7|2220.4|2220.8|2220.5|2220.1|2219.8|0
1633391010000|2021-10-04 23:43:30|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|0
1633391020000|2021-10-04 23:43:40|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|50
1633391030000|2021-10-04 23:43:50|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.8|2219.5|2
1633391040000|2021-10-04 23:44:00|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|3
1633391050000|2021-10-04 23:44:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1633391060000|2021-10-04 23:44:20|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|2
1633391070000|2021-10-04 23:44:30|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|0
1633391080000|2021-10-04 23:44:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1633391090000|2021-10-04 23:44:50|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|1
1633391100000|2021-10-04 23:45:00|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|3
1633391110000|2021-10-04 23:45:10|2220.8|2220.5|2221|2220.7|2221.3|2221|2220.8|2220.5|7
1633391120000|2021-10-04 23:45:20|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.1|2219.8|4
1633391130000|2021-10-04 23:45:30|2220.3|2220|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|2
1633391140000|2021-10-04 23:45:40|2220.1|2219.8|2219.9|2219.6|2220.3|2220|2219.8|2219.5|1
1633391150000|2021-10-04 23:45:50|2220|2219.7|2220.2|2219.9|2220.3|2220|2219.9|2219.6|0
1633391160000|2021-10-04 23:46:00|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2219.9|2219.6|10
1633391170000|2021-10-04 23:46:10|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|3
1633391180000|2021-10-04 23:46:20|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|0
1633391190000|2021-10-04 23:46:30|2220.2|2219.9|2220.7|2220.4|2220.7|2220.4|2220.2|2219.9|2
1633391200000|2021-10-04 23:46:40|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|0
1633391210000|2021-10-04 23:46:50|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|1
1633391220000|2021-10-04 23:47:00|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|2
1633391230000|2021-10-04 23:47:10|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|4
1633391240000|2021-10-04 23:47:20|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|1
1633391250000|2021-10-04 23:47:30|2220.7|2220.4|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|1
1633391260000|2021-10-04 23:47:40|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|0
1633391270000|2021-10-04 23:47:50|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|0
1633391280000|2021-10-04 23:48:00|2220.6|2220.3|2220.7|2220.4|2221.2|2220.9|2220.6|2220.3|9
1633391290000|2021-10-04 23:48:10|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|2
1633391300000|2021-10-04 23:48:20|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|4
1633391310000|2021-10-04 23:48:30|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|8
1633391320000|2021-10-04 23:48:40|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|0
1633391330000|2021-10-04 23:48:50|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|0
1633391340000|2021-10-04 23:49:00|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|3
1633391350000|2021-10-04 23:49:10|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1633391370000|2021-10-04 23:49:30|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|3
1633391390000|2021-10-04 23:49:50|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|1
1633391400000|2021-10-04 23:50:00|2220.7|2220.4|2220.4|2220.1|2220.8|2220.5|2220.2|2219.9|4
1633391410000|2021-10-04 23:50:10|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|0
1633391420000|2021-10-04 23:50:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|1
1633391430000|2021-10-04 23:50:30|2220.9|2220.6|2221.4|2221.1|2221.4|2221.1|2220.9|2220.6|8
1633391440000|2021-10-04 23:50:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1633391450000|2021-10-04 23:50:50|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221|2220.7|2
1633391460000|2021-10-04 23:51:00|2221.2|2220.9|2221.3|2221|2221.4|2221.1|2221.2|2220.9|0
1633391470000|2021-10-04 23:51:10|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|0
1633391480000|2021-10-04 23:51:20|2221.5|2221.2|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|11
1633391490000|2021-10-04 23:51:30|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|1
1633391500000|2021-10-04 23:51:40|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|1
1633391510000|2021-10-04 23:51:50|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|0
1633391520000|2021-10-04 23:52:00|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|0
1633391530000|2021-10-04 23:52:10|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1633391540000|2021-10-04 23:52:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1633391550000|2021-10-04 23:52:30|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|8
1633391560000|2021-10-04 23:52:40|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|1
1633391570000|2021-10-04 23:52:50|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|1
1633391580000|2021-10-04 23:53:00|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|3
1633391590000|2021-10-04 23:53:10|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|0
1633391600000|2021-10-04 23:53:20|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.1|2220.8|0
1633391610000|2021-10-04 23:53:30|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|1
1633391620000|2021-10-04 23:53:40|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|15
1633391630000|2021-10-04 23:53:50|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.6|2220.3|0
1633391640000|2021-10-04 23:54:00|2220.8|2220.5|2220.6|2220.3|2221|2220.7|2220.6|2220.3|2
1633391650000|2021-10-04 23:54:10|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|0
1633391660000|2021-10-04 23:54:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|4
1633391670000|2021-10-04 23:54:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|0
1633391680000|2021-10-04 23:54:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|5
1633391690000|2021-10-04 23:54:50|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|1
1633391700000|2021-10-04 23:55:00|2220.7|2220.4|2220.7|2220.4|2221.1|2220.8|2220.4|2220.1|2
1633391710000|2021-10-04 23:55:10|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|15
1633391720000|2021-10-04 23:55:20|2220.5|2220.2|2220.8|2220.5|2221|2220.7|2220.5|2220.2|0
1633391730000|2021-10-04 23:55:30|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|0
1633391740000|2021-10-04 23:55:40|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.8|2220.5|1
1633391750000|2021-10-04 23:55:50|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2221|2220.7|0
1633391760000|2021-10-04 23:56:00|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|0
1633391770000|2021-10-04 23:56:10|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|1
1633391780000|2021-10-04 23:56:20|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|2
1633391790000|2021-10-04 23:56:30|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|1
1633391800000|2021-10-04 23:56:40|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|0
1633391810000|2021-10-04 23:56:50|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221|2220.7|0
1633391820000|2021-10-04 23:57:00|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|4
1633391830000|2021-10-04 23:57:10|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|5
1633391840000|2021-10-04 23:57:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220|2219.7|3
1633391850000|2021-10-04 23:57:30|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|0
1633391860000|2021-10-04 23:57:40|2220.3|2220|2220.2|2219.9|2220.6|2220.3|2220|2219.7|5
1633391870000|2021-10-04 23:57:50|2220|2219.7|2219.3|2219|2220.1|2219.8|2219.3|2219|19
1633391880000|2021-10-04 23:58:00|2219.5|2219.2|2220.1|2219.8|2220.2|2219.9|2219.5|2219.2|2
1633391890000|2021-10-04 23:58:10|2219.9|2219.6|2220.1|2219.8|2220.6|2220.3|2219.9|2219.6|1
1633391900000|2021-10-04 23:58:20|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220|2219.7|0
1633391910000|2021-10-04 23:58:30|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|1
1633391920000|2021-10-04 23:58:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1633391930000|2021-10-04 23:58:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1633391940000|2021-10-04 23:59:00|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|5
1633391950000|2021-10-04 23:59:10|2220.7|2220.4|2220.4|2220.1|2220.9|2220.6|2220.3|2220|1
1633391960000|2021-10-04 23:59:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|1
1633391970000|2021-10-04 23:59:30|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|3
1633391980000|2021-10-04 23:59:40|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|0
1633391990000|2021-10-04 23:59:50|2220.3|2220|2220.7|2220.4|2220.9|2220.6|2220.3|2220|7
1633392000000|2021-10-05 00:00:00|2220.6|2220.3|2220.8|2220.5|2221.3|2221|2220.2|2219.9|15
1633392010000|2021-10-05 00:00:10|2220.9|2220.6|2221|2220.7|2221.6|2221.3|2220.9|2220.6|9
1633392020000|2021-10-05 00:00:20|2221.1|2220.8|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|5
1633392030000|2021-10-05 00:00:30|2221.4|2221.1|2220|2219.7|2221.4|2221.1|2219.9|2219.6|7
1633392040000|2021-10-05 00:00:40|2220.1|2219.8|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|0
1633392050000|2021-10-05 00:00:50|2219.9|2219.6|2219.5|2219.2|2220.2|2219.9|2219.5|2219.2|5
1633392060000|2021-10-05 00:01:00|2219.4|2219.1|2220.3|2220|2220.3|2220|2219.4|2219.1|4
1633392070000|2021-10-05 00:01:10|2220.1|2219.8|2220.2|2219.9|2220.6|2220.3|2220.1|2219.8|0
1633392080000|2021-10-05 00:01:20|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.1|2219.8|4
1633392090000|2021-10-05 00:01:30|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|0
1633392100000|2021-10-05 00:01:40|2221|2220.7|2221.3|2221|2221.3|2221|2221|2220.7|1
1633392110000|2021-10-05 00:01:50|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|2
1633392120000|2021-10-05 00:02:00|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.8|2220.5|15
1633392130000|2021-10-05 00:02:10|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.3|2221|13
1633392140000|2021-10-05 00:02:20|2221.8|2221.5|2222.1|2221.8|2222.3|2222|2221.6|2221.3|9
1633392150000|2021-10-05 00:02:30|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|11
1633392160000|2021-10-05 00:02:40|2222.4|2222.1|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|0
1633392170000|2021-10-05 00:02:50|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.6|2221.3|2
1633392180000|2021-10-05 00:03:00|2222.1|2221.8|2222.2|2221.9|2222.5|2222.2|2222|2221.7|1
1633392190000|2021-10-05 00:03:10|2221.9|2221.6|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|0
1633392200000|2021-10-05 00:03:20|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.7|2221.4|0
1633392210000|2021-10-05 00:03:30|2221.7|2221.4|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|0
1633392220000|2021-10-05 00:03:40|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|1
1633392230000|2021-10-05 00:03:50|2221.5|2221.2|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|0
1633392240000|2021-10-05 00:04:00|2221.3|2221|2221.5|2221.2|2221.7|2221.4|2221.2|2220.9|5
1633392250000|2021-10-05 00:04:10|2221.3|2221|2221.3|2221|2221.5|2221.2|2221.3|2221|2
1633392260000|2021-10-05 00:04:20|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2220.8|2220.5|3
1633392270000|2021-10-05 00:04:30|2221.1|2220.8|2221.4|2221.1|2221.5|2221.2|2221.1|2220.8|0
1633392280000|2021-10-05 00:04:40|2221.5|2221.2|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|0
1633392290000|2021-10-05 00:04:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.1|2220.8|0
1633392300000|2021-10-05 00:05:00|2221.3|2221|2221.1|2220.8|2221.3|2221|2220.7|2220.4|0
1633392310000|2021-10-05 00:05:10|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.6|2220.3|1
1633392320000|2021-10-05 00:05:20|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|1
1633392330000|2021-10-05 00:05:30|2219.9|2219.6|2220.2|2219.9|2220.6|2220.3|2219.7|2219.4|9
1633392340000|2021-10-05 00:05:40|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2219.9|2219.6|0
1633392350000|2021-10-05 00:05:50|2220.2|2219.9|2220.4|2220.1|2220.6|2220.3|2220|2219.7|0
1633392360000|2021-10-05 00:06:00|2220.3|2220|2219.7|2219.4|2220.7|2220.4|2219.6|2219.3|43
1633392370000|2021-10-05 00:06:10|2219.3|2219|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|18
1633392380000|2021-10-05 00:06:20|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.2|2218.9|9
1633392390000|2021-10-05 00:06:30|2219.4|2219.1|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|6
1633392400000|2021-10-05 00:06:40|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.3|2218|23
1633392410000|2021-10-05 00:06:50|2218.7|2218.4|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|26
1633392420000|2021-10-05 00:07:00|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|7
1633392430000|2021-10-05 00:07:10|2218.8|2218.5|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|8
1633392440000|2021-10-05 00:07:20|2219|2218.7|2219.4|2219.1|2219.5|2219.2|2219|2218.7|9
1633392450000|2021-10-05 00:07:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|3
1633392460000|2021-10-05 00:07:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|2
1633392470000|2021-10-05 00:07:50|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|1
1633392480000|2021-10-05 00:08:00|2219.8|2219.5|2219|2218.7|2219.9|2219.6|2219|2218.7|3
1633392490000|2021-10-05 00:08:10|2219.1|2218.8|2219|2218.7|2219.3|2219|2218.9|2218.6|4
1633392500000|2021-10-05 00:08:20|2218.9|2218.6|2218.3|2218|2218.9|2218.6|2218.3|2218|2
1633392510000|2021-10-05 00:08:30|2218.4|2218.1|2219.8|2219.5|2219.8|2219.5|2218.3|2218|7
1633392520000|2021-10-05 00:08:40|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|1
1633392530000|2021-10-05 00:08:50|2220|2219.7|2220.3|2220|2220.8|2220.5|2220|2219.7|6
1633392540000|2021-10-05 00:09:00|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|0
1633392550000|2021-10-05 00:09:10|2220.3|2220|2220.2|2219.9|2220.7|2220.4|2220|2219.7|8
1633392560000|2021-10-05 00:09:20|2220.1|2219.8|2220.3|2220|2220.8|2220.5|2220|2219.7|11
1633392570000|2021-10-05 00:09:30|2220.4|2220.1|2220.1|2219.8|2220.5|2220.2|2220|2219.7|7
1633392580000|2021-10-05 00:09:40|2220.2|2219.9|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|3
1633392590000|2021-10-05 00:09:50|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|3
1633392600000|2021-10-05 00:10:00|2220.3|2220|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|1
1633392610000|2021-10-05 00:10:10|2220.3|2220|2219.8|2219.5|2220.4|2220.1|2219.7|2219.4|8
1633392620000|2021-10-05 00:10:20|2219.7|2219.4|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|1
1633392630000|2021-10-05 00:10:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.3|2219|1
1633392640000|2021-10-05 00:10:40|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|6
1633392650000|2021-10-05 00:10:50|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.7|2219.4|1
1633392660000|2021-10-05 00:11:00|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|3
1633392670000|2021-10-05 00:11:10|2219.6|2219.3|2219.7|2219.4|2220|2219.7|2219.6|2219.3|4
1633392680000|2021-10-05 00:11:20|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|1
1633392690000|2021-10-05 00:11:30|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.6|2219.3|1
1633392700000|2021-10-05 00:11:40|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|8
1633392710000|2021-10-05 00:11:50|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.3|2219|3
1633392720000|2021-10-05 00:12:00|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|6
1633392730000|2021-10-05 00:12:10|2219|2218.7|2219.7|2219.4|2219.9|2219.6|2219|2218.7|1
1633392740000|2021-10-05 00:12:20|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|3
1633392750000|2021-10-05 00:12:30|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.7|2219.4|3
1633392760000|2021-10-05 00:12:40|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.6|2219.3|2
1633392770000|2021-10-05 00:12:50|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.5|2219.2|2
1633392780000|2021-10-05 00:13:00|2219.9|2219.6|2219.8|2219.5|2220|2219.7|2219.7|2219.4|0
1633392790000|2021-10-05 00:13:10|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|0
1633392800000|2021-10-05 00:13:20|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|0
1633392810000|2021-10-05 00:13:30|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1633392820000|2021-10-05 00:13:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1633392830000|2021-10-05 00:13:50|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.3|2219|0
1633392840000|2021-10-05 00:14:00|2219.3|2219|2220|2219.7|2220|2219.7|2219.3|2219|0
1633392850000|2021-10-05 00:14:10|2219.9|2219.6|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|0
1633392860000|2021-10-05 00:14:20|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|0
1633392870000|2021-10-05 00:14:30|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2219|2218.7|1
1633392880000|2021-10-05 00:14:40|2218.8|2218.5|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|2
1633392890000|2021-10-05 00:14:50|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|2
1633392900000|2021-10-05 00:15:00|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.3|2218|0
1633392910000|2021-10-05 00:15:10|2218.5|2218.2|2218.6|2218.3|2219|2218.7|2218.5|2218.2|2
1633392920000|2021-10-05 00:15:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|3
1633392930000|2021-10-05 00:15:30|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2218.9|2218.6|0
1633392940000|2021-10-05 00:15:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|1
1633392950000|2021-10-05 00:15:50|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|0
1633392960000|2021-10-05 00:16:00|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|1
1633392970000|2021-10-05 00:16:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|0
1633392980000|2021-10-05 00:16:20|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2219.1|2218.8|1
1633392990000|2021-10-05 00:16:30|2219.2|2218.9|2219.6|2219.3|2219.9|2219.6|2219.2|2218.9|64
1633393000000|2021-10-05 00:16:40|2219.5|2219.2|2219.3|2219|2219.6|2219.3|2219.3|2219|0
1633393010000|2021-10-05 00:16:50|2219.4|2219.1|2218.8|2218.5|2219.4|2219.1|2218.6|2218.3|2
1633393020000|2021-10-05 00:17:00|2218.7|2218.4|2218.4|2218.1|2218.8|2218.5|2218.3|2218|4
1633393030000|2021-10-05 00:17:10|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.1|2217.8|4
1633393040000|2021-10-05 00:17:20|2218.3|2218|2218.3|2218|2218.3|2218|2217.9|2217.6|9
1633393050000|2021-10-05 00:17:30|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2217.9|2217.6|2
1633393060000|2021-10-05 00:17:40|2218.2|2217.9|2218|2217.7|2218.3|2218|2217.9|2217.6|0
1633393070000|2021-10-05 00:17:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.4|2217.1|14
1633393080000|2021-10-05 00:18:00|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|1
1633393090000|2021-10-05 00:18:10|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.5|2217.2|4
1633393100000|2021-10-05 00:18:20|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|3
1633393110000|2021-10-05 00:18:30|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|7
1633393120000|2021-10-05 00:18:40|2217.3|2217|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|4
1633393130000|2021-10-05 00:18:50|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|10
1633393140000|2021-10-05 00:19:00|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|33
1633393150000|2021-10-05 00:19:10|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|9
1633393160000|2021-10-05 00:19:20|2217.3|2217|2217.7|2217.4|2217.8|2217.5|2217.3|2217|6
1633393170000|2021-10-05 00:19:30|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.3|2217|0
1633393180000|2021-10-05 00:19:40|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.3|2217|6
1633393190000|2021-10-05 00:19:50|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.3|2217|5
1633393200000|2021-10-05 00:20:00|2217.5|2217.2|2217.3|2217|2217.9|2217.6|2217.3|2217|3
1633393210000|2021-10-05 00:20:10|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|1
1633393220000|2021-10-05 00:20:20|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|6
1633393230000|2021-10-05 00:20:30|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|6
1633393240000|2021-10-05 00:20:40|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2217|2216.7|19
1633393250000|2021-10-05 00:20:50|2217.1|2216.8|2216.3|2216|2217.1|2216.8|2216.2|2215.9|18
1633393260000|2021-10-05 00:21:00|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.7|2215.4|58
1633393270000|2021-10-05 00:21:10|2215.8|2215.5|2216.1|2215.8|2216.3|2216|2215.8|2215.5|4
1633393280000|2021-10-05 00:21:20|2215.9|2215.6|2216.1|2215.8|2216.6|2216.3|2215.8|2215.5|4
1633393290000|2021-10-05 00:21:30|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|3
1633393300000|2021-10-05 00:21:40|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|0
1633393310000|2021-10-05 00:21:50|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|2
1633393320000|2021-10-05 00:22:00|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|6
1633393330000|2021-10-05 00:22:10|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2216.6|2216.3|8
1633393340000|2021-10-05 00:22:20|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.6|2216.3|0
1633393350000|2021-10-05 00:22:30|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.6|2216.3|3
1633393360000|2021-10-05 00:22:40|2217.1|2216.8|2216.6|2216.3|2217.1|2216.8|2216.6|2216.3|5
1633393370000|2021-10-05 00:22:50|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|2
1633393380000|2021-10-05 00:23:00|2216.1|2215.8|2216.7|2216.4|2216.8|2216.5|2216|2215.7|0
1633393390000|2021-10-05 00:23:10|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.3|2216|1
1633393400000|2021-10-05 00:23:20|2216.4|2216.1|2216.4|2216.1|2216.6|2216.3|2216.3|2216|3
1633393410000|2021-10-05 00:23:30|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|1
1633393420000|2021-10-05 00:23:40|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|1
1633393430000|2021-10-05 00:23:50|2216.9|2216.6|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|1
1633393440000|2021-10-05 00:24:00|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|0
1633393450000|2021-10-05 00:24:10|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1633393460000|2021-10-05 00:24:20|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|0
1633393470000|2021-10-05 00:24:30|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.3|2216|3
1633393480000|2021-10-05 00:24:40|2216.4|2216.1|2216.7|2216.4|2216.9|2216.6|2216.3|2216|3
1633393490000|2021-10-05 00:24:50|2216.6|2216.3|2217.1|2216.8|2217.2|2216.9|2216.5|2216.2|0
1633393500000|2021-10-05 00:25:00|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|2
1633393510000|2021-10-05 00:25:10|2217.3|2217|2216.9|2216.6|2217.6|2217.3|2216.9|2216.6|11
1633393520000|2021-10-05 00:25:20|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|3
1633393530000|2021-10-05 00:25:30|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.3|2217|4
1633393540000|2021-10-05 00:25:40|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.3|2217|6
1633393550000|2021-10-05 00:25:50|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|0
1633393560000|2021-10-05 00:26:00|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.3|2217|3
1633393570000|2021-10-05 00:26:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|0
1633393580000|2021-10-05 00:26:20|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|1
1633393590000|2021-10-05 00:26:30|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|1
1633393600000|2021-10-05 00:26:40|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.3|2217|4
1633393610000|2021-10-05 00:26:50|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|0
1633393620000|2021-10-05 00:27:00|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217|2216.7|0
1633393630000|2021-10-05 00:27:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1633393640000|2021-10-05 00:27:20|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|0
1633393650000|2021-10-05 00:27:30|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|16
1633393660000|2021-10-05 00:27:40|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|9
1633393670000|2021-10-05 00:27:50|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.1|2217.8|1
1633393680000|2021-10-05 00:28:00|2218.3|2218|2217.9|2217.6|2218.3|2218|2217.9|2217.6|2
1633393690000|2021-10-05 00:28:10|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.7|2217.4|4
1633393700000|2021-10-05 00:28:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|0
1633393710000|2021-10-05 00:28:30|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218|2217.7|1
1633393720000|2021-10-05 00:28:40|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|3
1633393730000|2021-10-05 00:28:50|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|2
1633393740000|2021-10-05 00:29:00|2217.8|2217.5|2217.3|2217|2217.8|2217.5|2217.3|2217|3
1633393750000|2021-10-05 00:29:10|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|0
1633393760000|2021-10-05 00:29:20|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|1
1633393770000|2021-10-05 00:29:30|2216.9|2216.6|2217.2|2216.9|2217.3|2217|2216.9|2216.6|5
1633393780000|2021-10-05 00:29:40|2217.3|2217|2217.3|2217|2217.5|2217.2|2217.1|2216.8|0
1633393790000|2021-10-05 00:29:50|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|5
1633393800000|2021-10-05 00:30:00|2217.3|2217|2216.7|2216.4|2217.3|2217|2216.7|2216.4|8
1633393810000|2021-10-05 00:30:10|2216.6|2216.3|2216.4|2216.1|2217|2216.7|2216.4|2216.1|25
1633393820000|2021-10-05 00:30:20|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|19
1633393830000|2021-10-05 00:30:30|2216.3|2216|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|2
1633393840000|2021-10-05 00:30:40|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|2
1633393850000|2021-10-05 00:30:50|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|0
1633393860000|2021-10-05 00:31:00|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|0
1633393870000|2021-10-05 00:31:10|2216.4|2216.1|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|0
1633393880000|2021-10-05 00:31:20|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|5
1633393890000|2021-10-05 00:31:30|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216.1|2215.8|0
1633393900000|2021-10-05 00:31:40|2215.7|2215.4|2215.2|2214.9|2215.7|2215.4|2214.9|2214.6|128
1633393910000|2021-10-05 00:31:50|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215|2214.7|3
1633393920000|2021-10-05 00:32:00|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|0
1633393930000|2021-10-05 00:32:10|2215.3|2215|2215.1|2214.8|2215.4|2215.1|2215|2214.7|1
1633393940000|2021-10-05 00:32:20|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|8
1633393950000|2021-10-05 00:32:30|2214.5|2214.2|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|5
1633393960000|2021-10-05 00:32:40|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|5
1633393970000|2021-10-05 00:32:50|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|5
1633393980000|2021-10-05 00:33:00|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.3|2214|2
1633393990000|2021-10-05 00:33:10|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|3
1633394000000|2021-10-05 00:33:20|2214.8|2214.5|2214.5|2214.2|2214.9|2214.6|2214.5|2214.2|1
1633394010000|2021-10-05 00:33:30|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|3
1633394020000|2021-10-05 00:33:40|2215|2214.7|2215.2|2214.9|2215.3|2215|2214.9|2214.6|10
1633394030000|2021-10-05 00:33:50|2215.1|2214.8|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|0
1633394040000|2021-10-05 00:34:00|2214.8|2214.5|2215.4|2215.1|2215.6|2215.3|2214.7|2214.4|3
1633394050000|2021-10-05 00:34:10|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|0
1633394060000|2021-10-05 00:34:20|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.3|2215|0
1633394070000|2021-10-05 00:34:30|2215.2|2214.9|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|0
1633394080000|2021-10-05 00:34:40|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1633394090000|2021-10-05 00:34:50|2215.2|2214.9|2215|2214.7|2215.4|2215.1|2215|2214.7|6
1633394100000|2021-10-05 00:35:00|2214.7|2214.4|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|2
1633394110000|2021-10-05 00:35:10|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|0
1633394120000|2021-10-05 00:35:20|2214.9|2214.6|2215|2214.7|2215.2|2214.9|2214.8|2214.5|1
1633394130000|2021-10-05 00:35:30|2214.9|2214.6|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|0
1633394140000|2021-10-05 00:35:40|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.3|2215|12
1633394150000|2021-10-05 00:35:50|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|0
1633394160000|2021-10-05 00:36:00|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.6|2214.3|2
1633394170000|2021-10-05 00:36:10|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.4|2214.1|6
1633394180000|2021-10-05 00:36:20|2214.9|2214.6|2215.3|2215|2215.4|2215.1|2214.9|2214.6|0
1633394190000|2021-10-05 00:36:30|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.1|2214.8|0
1633394200000|2021-10-05 00:36:40|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|0
1633394210000|2021-10-05 00:36:50|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|0
1633394220000|2021-10-05 00:37:00|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.1|2214.8|0
1633394230000|2021-10-05 00:37:10|2215.3|2215|2215.2|2214.9|2215.3|2215|2215|2214.7|1
1633394240000|2021-10-05 00:37:20|2215.1|2214.8|2215.2|2214.9|2215.3|2215|2215.1|2214.8|2
1633394250000|2021-10-05 00:37:30|2215.1|2214.8|2215|2214.7|2215.2|2214.9|2214.9|2214.6|4
1633394260000|2021-10-05 00:37:40|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2214.9|2214.6|1
1633394270000|2021-10-05 00:37:50|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|0
1633394280000|2021-10-05 00:38:00|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.8|2214.5|1
1633394290000|2021-10-05 00:38:10|2214.7|2214.4|2214.9|2214.6|2215|2214.7|2214.7|2214.4|3
1633394300000|2021-10-05 00:38:20|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|0
1633394310000|2021-10-05 00:38:30|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.8|2214.5|15
1633394320000|2021-10-05 00:38:40|2214.9|2214.6|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|0
1633394330000|2021-10-05 00:38:50|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|0
1633394340000|2021-10-05 00:39:00|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|8
1633394350000|2021-10-05 00:39:10|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.3|2214|0
1633394360000|2021-10-05 00:39:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|1
1633394370000|2021-10-05 00:39:30|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|1
1633394380000|2021-10-05 00:39:40|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|0
1633394390000|2021-10-05 00:39:50|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.3|2214|1
1633394400000|2021-10-05 00:40:00|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2214.3|2214|2
1633394410000|2021-10-05 00:40:10|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|0
1633394420000|2021-10-05 00:40:20|2214.2|2213.9|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|7
1633394430000|2021-10-05 00:40:30|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|0
1633394440000|2021-10-05 00:40:40|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|0
1633394450000|2021-10-05 00:40:50|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|2
1633394460000|2021-10-05 00:41:00|2214.2|2213.9|2213.4|2213.1|2214.3|2214|2213.4|2213.1|14
1633394470000|2021-10-05 00:41:10|2213.5|2213.2|2213.3|2213|2213.6|2213.3|2213.3|2213|4
1633394480000|2021-10-05 00:41:20|2213.4|2213.1|2213|2212.7|2213.5|2213.2|2213|2212.7|28
1633394490000|2021-10-05 00:41:30|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.8|2212.5|5
1633394500000|2021-10-05 00:41:40|2213.1|2212.8|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|12
1633394510000|2021-10-05 00:41:50|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|10
1633394520000|2021-10-05 00:42:00|2212.5|2212.2|2212.8|2212.5|2212.9|2212.6|2212.5|2212.2|11
1633394530000|2021-10-05 00:42:10|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.9|2212.6|7
1633394540000|2021-10-05 00:42:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213|2212.7|5
1633394550000|2021-10-05 00:42:30|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.7|2212.4|1
1633394560000|2021-10-05 00:42:40|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|1
1633394570000|2021-10-05 00:42:50|2212.9|2212.6|2213.2|2212.9|2213.3|2213|2212.8|2212.5|0
1633394580000|2021-10-05 00:43:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.1|2212.8|4
1633394590000|2021-10-05 00:43:10|2213.1|2212.8|2213.9|2213.6|2213.9|2213.6|2213.1|2212.8|6
1633394600000|2021-10-05 00:43:20|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|1
1633394610000|2021-10-05 00:43:30|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|2
1633394620000|2021-10-05 00:43:40|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|0
1633394630000|2021-10-05 00:43:50|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|2
1633394640000|2021-10-05 00:44:00|2213.4|2213.1|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|0
1633394650000|2021-10-05 00:44:10|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.3|2213|5
1633394660000|2021-10-05 00:44:20|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.2|2212.9|3
1633394670000|2021-10-05 00:44:30|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213|2212.7|1
1633394680000|2021-10-05 00:44:40|2213|2212.7|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|1
1633394690000|2021-10-05 00:44:50|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|10
1633394700000|2021-10-05 00:45:00|2211.8|2211.5|2212.2|2211.9|2212.3|2212|2211.7|2211.4|21
1633394710000|2021-10-05 00:45:10|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212|2211.7|4
1633394720000|2021-10-05 00:45:20|2212.4|2212.1|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|3
1633394730000|2021-10-05 00:45:30|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.1|2211.8|0
1633394740000|2021-10-05 00:45:40|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.2|2211.9|0
1633394750000|2021-10-05 00:45:50|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|0
1633394760000|2021-10-05 00:46:00|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.3|2212|0
1633394770000|2021-10-05 00:46:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1633394780000|2021-10-05 00:46:20|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|0
1633394790000|2021-10-05 00:46:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|0
1633394810000|2021-10-05 00:46:50|2212.4|2212.1|2212.7|2212.4|2212.9|2212.6|2212.4|2212.1|7
1633394820000|2021-10-05 00:47:00|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|0
1633394830000|2021-10-05 00:47:10|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|0
1633394840000|2021-10-05 00:47:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|15
1633394850000|2021-10-05 00:47:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2211.9|2211.6|8
1633394860000|2021-10-05 00:47:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|0
1633394870000|2021-10-05 00:47:50|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|0
1633394880000|2021-10-05 00:48:00|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1633394890000|2021-10-05 00:48:10|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.7|2211.4|9
1633394900000|2021-10-05 00:48:20|2212.1|2211.8|2212.6|2212.3|2212.8|2212.5|2212.1|2211.8|1
1633394910000|2021-10-05 00:48:30|2212.4|2212.1|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|0
1633394920000|2021-10-05 00:48:40|2212.2|2211.9|2211|2210.7|2212.2|2211.9|2210.9|2210.6|26
1633394930000|2021-10-05 00:48:50|2210.9|2210.6|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|2
1633394940000|2021-10-05 00:49:00|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1633394950000|2021-10-05 00:49:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|0
1633394960000|2021-10-05 00:49:20|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2211|2210.7|1
1633394970000|2021-10-05 00:49:30|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.3|2211|21
1633394980000|2021-10-05 00:49:40|2211.3|2211|2211.2|2210.9|2211.3|2211|2211|2210.7|6
1633394990000|2021-10-05 00:49:50|2211.3|2211|2211.6|2211.3|2211.7|2211.4|2211.3|2211|7
1633395000000|2021-10-05 00:50:00|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.1|2210.8|4
1633395010000|2021-10-05 00:50:10|2211.4|2211.1|2212.2|2211.9|2212.2|2211.9|2211.3|2211|4
1633395020000|2021-10-05 00:50:20|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|6
1633395030000|2021-10-05 00:50:30|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|6
1633395040000|2021-10-05 00:50:40|2212.6|2212.3|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|3
1633395050000|2021-10-05 00:50:50|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.2|2211.9|3
1633395060000|2021-10-05 00:51:00|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|0
1633395070000|2021-10-05 00:51:10|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|0
1633395080000|2021-10-05 00:51:20|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.7|2212.4|1
1633395090000|2021-10-05 00:51:30|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.3|2212|1
1633395100000|2021-10-05 00:51:40|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212|2211.7|5
1633395110000|2021-10-05 00:51:50|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|3
1633395120000|2021-10-05 00:52:00|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.3|2212|3
1633395130000|2021-10-05 00:52:10|2212.5|2212.2|2211.7|2211.4|2212.7|2212.4|2211.5|2211.2|10
1633395140000|2021-10-05 00:52:20|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.6|2211.3|4
1633395150000|2021-10-05 00:52:30|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|0
1633395160000|2021-10-05 00:52:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633395170000|2021-10-05 00:52:50|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.9|2211.6|3
1633395180000|2021-10-05 00:53:00|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.3|2211|4
1633395190000|2021-10-05 00:53:10|2211.5|2211.2|2210.9|2210.6|2211.5|2211.2|2210.9|2210.6|10
1633395200000|2021-10-05 00:53:20|2211|2210.7|2211.2|2210.9|2211.3|2211|2211|2210.7|7
1633395210000|2021-10-05 00:53:30|||||||||2
1633395220000|2021-10-05 00:53:40|2211.4|2211.1|2211.7|2211.4|2211.8|2211.5|2211.3|2211|9
1633395230000|2021-10-05 00:53:50|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|8
1633395240000|2021-10-05 00:54:00|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|9
1633395250000|2021-10-05 00:54:10|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.4|2211.1|12
1633395260000|2021-10-05 00:54:20|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|12
1633395270000|2021-10-05 00:54:30|2211.6|2211.3|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|9
1633395280000|2021-10-05 00:54:40|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|22
1633395290000|2021-10-05 00:54:50|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2211|2210.7|20
1633395300000|2021-10-05 00:55:00|2211|2210.7|2210.5|2210.2|2211.1|2210.8|2210.4|2210.1|9
1633395310000|2021-10-05 00:55:10|2210.6|2210.3|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|12
1633395320000|2021-10-05 00:55:20|2210.5|2210.2|2210.1|2209.8|2210.6|2210.3|2210|2209.7|33
1633395330000|2021-10-05 00:55:30|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.7|2209.4|8
1633395340000|2021-10-05 00:55:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|15
1633395350000|2021-10-05 00:55:50|2209.8|2209.5|2209.2|2208.9|2209.8|2209.5|2209.2|2208.9|7
1633395360000|2021-10-05 00:56:00|2209.3|2209|2209.3|2209|2209.3|2209|2208.8|2208.5|43
1633395370000|2021-10-05 00:56:10|2209.2|2208.9|2209.6|2209.3|2209.7|2209.4|2209.2|2208.9|5
1633395380000|2021-10-05 00:56:20|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|4
1633395390000|2021-10-05 00:56:30|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|5
1633395400000|2021-10-05 00:56:40|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|4
1633395410000|2021-10-05 00:56:50|2209.7|2209.4|2210.3|2210|2210.3|2210|2209.7|2209.4|9
1633395420000|2021-10-05 00:57:00|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2210.2|2209.9|4
1633395430000|2021-10-05 00:57:10|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.2|2209.9|2
1633395440000|2021-10-05 00:57:20|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|0
1633395450000|2021-10-05 00:57:30|2210.3|2210|2210.8|2210.5|2210.8|2210.5|2210.3|2210|1
1633395460000|2021-10-05 00:57:40|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.5|2210.2|2
1633395470000|2021-10-05 00:57:50|2210.4|2210.1|2211|2210.7|2211.1|2210.8|2210.4|2210.1|6
1633395480000|2021-10-05 00:58:00|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|2
1633395490000|2021-10-05 00:58:10|2211.1|2210.8|2210.6|2210.3|2211.2|2210.9|2210.5|2210.2|2
1633395500000|2021-10-05 00:58:20|2210.7|2210.4|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|1
1633395510000|2021-10-05 00:58:30|2210.5|2210.2|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|1
1633395520000|2021-10-05 00:58:40|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|0
1633395530000|2021-10-05 00:58:50|2210.9|2210.6|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|5
1633395540000|2021-10-05 00:59:00|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|3
1633395550000|2021-10-05 00:59:10|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|3
1633395560000|2021-10-05 00:59:20|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|5
1633395570000|2021-10-05 00:59:30|2210.6|2210.3|2211|2210.7|2211|2210.7|2210.6|2210.3|9
1633395580000|2021-10-05 00:59:40|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1633395590000|2021-10-05 00:59:50|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210.8|2210.5|2
1633395600000|2021-10-05 01:00:00|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.3|2210|15
1633395610000|2021-10-05 01:00:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|2
1633395620000|2021-10-05 01:00:20|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.7|2210.4|5
1633395630000|2021-10-05 01:00:30|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|7
1633395640000|2021-10-05 01:00:40|2211.2|2210.9|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|3
1633395650000|2021-10-05 01:00:50|2212|2211.7|2212.3|2212|2212.6|2212.3|2212|2211.7|15
1633395660000|2021-10-05 01:01:00|2212|2211.7|2212.7|2212.4|2212.7|2212.4|2211.8|2211.5|13
1633395670000|2021-10-05 01:01:10|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|6
1633395680000|2021-10-05 01:01:20|2212.6|2212.3|2212.3|2212|2212.8|2212.5|2212.3|2212|2
1633395690000|2021-10-05 01:01:30|2212.2|2211.9|2212|2211.7|2212.4|2212.1|2212|2211.7|0
1633395700000|2021-10-05 01:01:40|2212.1|2211.8|2212.5|2212.2|2212.5|2212.2|2212|2211.7|5
1633395710000|2021-10-05 01:01:50|2212.6|2212.3|2213|2212.7|2213|2212.7|2212.5|2212.2|3
1633395720000|2021-10-05 01:02:00|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|2
1633395730000|2021-10-05 01:02:10|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|3
1633395740000|2021-10-05 01:02:20|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|0
1633395750000|2021-10-05 01:02:30|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|4
1633395760000|2021-10-05 01:02:40|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|1
1633395770000|2021-10-05 01:02:50|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|9
1633395780000|2021-10-05 01:03:00|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|11
1633395790000|2021-10-05 01:03:10|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|2
1633395800000|2021-10-05 01:03:20|2212.3|2212|2211.5|2211.2|2212.3|2212|2211.5|2211.2|0
1633395810000|2021-10-05 01:03:30|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|4
1633395820000|2021-10-05 01:03:40|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|1
1633395830000|2021-10-05 01:03:50|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.7|2211.4|2
1633395840000|2021-10-05 01:04:00|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212|2211.7|2
1633395850000|2021-10-05 01:04:10|2212.1|2211.8|2212|2211.7|2212.5|2212.2|2212|2211.7|0
1633395860000|2021-10-05 01:04:20|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|1
1633395870000|2021-10-05 01:04:30|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1633395880000|2021-10-05 01:04:40|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1633395890000|2021-10-05 01:04:50|2211.6|2211.3|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|3
1633395900000|2021-10-05 01:05:00|2211.7|2211.4|2211.3|2211|2211.8|2211.5|2211.3|2211|36
1633395910000|2021-10-05 01:05:10|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|3
1633395920000|2021-10-05 01:05:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.2|2210.9|1
1633395930000|2021-10-05 01:05:30|2211.2|2210.9|2210.6|2210.3|2211.2|2210.9|2210.4|2210.1|11
1633395940000|2021-10-05 01:05:40|2210.5|2210.2|2211.5|2211.2|2211.5|2211.2|2210.4|2210.1|0
1633395950000|2021-10-05 01:05:50|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|1
1633395960000|2021-10-05 01:06:00|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.5|2210.2|3
1633395970000|2021-10-05 01:06:10|2210.6|2210.3|2211.1|2210.8|2211.1|2210.8|2210.6|2210.3|0
1633395980000|2021-10-05 01:06:20|2211|2210.7|2210.4|2210.1|2211|2210.7|2210.4|2210.1|8
1633395990000|2021-10-05 01:06:30|2210.3|2210|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|6
1633396000000|2021-10-05 01:06:40|2210|2209.7|2209|2208.7|2210.1|2209.8|2208.9|2208.6|22
1633396010000|2021-10-05 01:06:50|2208.9|2208.6|2207.8|2207.5|2209|2208.7|2207.8|2207.5|44
1633396020000|2021-10-05 01:07:00|2207.3|2207|2208|2207.7|2208|2207.7|2207.3|2207|16
1633396030000|2021-10-05 01:07:10|2208.3|2208|2207.8|2207.5|2208.3|2208|2207.6|2207.3|5
1633396040000|2021-10-05 01:07:20|2207.9|2207.6|2208.7|2208.4|2208.7|2208.4|2207.9|2207.6|30
1633396050000|2021-10-05 01:07:30|2208.6|2208.3|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|3
1633396060000|2021-10-05 01:07:40|2208.6|2208.3|2208.7|2208.4|2209|2208.7|2208.4|2208.1|6
1633396070000|2021-10-05 01:07:50|2208.8|2208.5|2208.9|2208.6|2209.2|2208.9|2208.7|2208.4|5
1633396080000|2021-10-05 01:08:00|2209.1|2208.8|2208.7|2208.4|2209.2|2208.9|2208.6|2208.3|4
1633396090000|2021-10-05 01:08:10|2208.6|2208.3|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|2
1633396100000|2021-10-05 01:08:20|2208.8|2208.5|2208.4|2208.1|2208.9|2208.6|2208.2|2207.9|13
1633396110000|2021-10-05 01:08:30|2208.5|2208.2|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|2
1633396120000|2021-10-05 01:08:40|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|17
1633396130000|2021-10-05 01:08:50|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|17
1633396140000|2021-10-05 01:09:00|2208.3|2208|2209.1|2208.8|2209.1|2208.8|2208.2|2207.9|50
1633396150000|2021-10-05 01:09:10|2208.9|2208.6|2208.8|2208.5|2209.2|2208.9|2208.7|2208.4|3
1633396160000|2021-10-05 01:09:20|2208.9|2208.6|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|4
1633396170000|2021-10-05 01:09:30|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|3
1633396180000|2021-10-05 01:09:40|2208.7|2208.4|2209.1|2208.8|2209.3|2209|2208.5|2208.2|22
1633396190000|2021-10-05 01:09:50|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|4
1633396200000|2021-10-05 01:10:00|2209.1|2208.8|2208.2|2207.9|2209.1|2208.8|2208.1|2207.8|3
1633396210000|2021-10-05 01:10:10|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|2
1633396220000|2021-10-05 01:10:20|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|1
1633396230000|2021-10-05 01:10:30|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.3|2208|4
1633396240000|2021-10-05 01:10:40|2208.7|2208.4|2209.2|2208.9|2209.4|2209.1|2208.7|2208.4|7
1633396250000|2021-10-05 01:10:50|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|0
1633396260000|2021-10-05 01:11:00|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|4
1633396270000|2021-10-05 01:11:10|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.5|2209.2|6
1633396280000|2021-10-05 01:11:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|4
1633396290000|2021-10-05 01:11:30|2209.7|2209.4|2209.9|2209.6|2210.1|2209.8|2209.7|2209.4|9
1633396300000|2021-10-05 01:11:40|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|0
1633396310000|2021-10-05 01:11:50|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.9|2209.6|3
1633396320000|2021-10-05 01:12:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.8|2209.5|1
1633396330000|2021-10-05 01:12:10|2209.9|2209.6|2209.2|2208.9|2209.9|2209.6|2209|2208.7|11
1633396340000|2021-10-05 01:12:20|2209.1|2208.8|2209.4|2209.1|2209.5|2209.2|2209.1|2208.8|1
1633396350000|2021-10-05 01:12:30|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|0
1633396360000|2021-10-05 01:12:40|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1633396370000|2021-10-05 01:12:50|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.8|2209.5|1
1633396380000|2021-10-05 01:13:00|2209.7|2209.4|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|13
1633396390000|2021-10-05 01:13:10|2209.6|2209.3|2209.7|2209.4|2209.9|2209.6|2209.4|2209.1|10
1633396400000|2021-10-05 01:13:20|2209.6|2209.3|2209.1|2208.8|2209.8|2209.5|2209|2208.7|6
1633396410000|2021-10-05 01:13:30|2209|2208.7|2209|2208.7|2209.2|2208.9|2209|2208.7|1
1633396420000|2021-10-05 01:13:40|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.8|2208.5|3
1633396430000|2021-10-05 01:13:50|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|0
1633396440000|2021-10-05 01:14:00|2209.4|2209.1|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|2
1633396450000|2021-10-05 01:14:10|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.1|2208.8|1
1633396460000|2021-10-05 01:14:20|2209.3|2209|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|4
1633396470000|2021-10-05 01:14:30|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.3|2208|1
1633396480000|2021-10-05 01:14:40|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208.3|2208|1
1633396490000|2021-10-05 01:14:50|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|1
1633396500000|2021-10-05 01:15:00|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2207.9|2207.6|4
1633396510000|2021-10-05 01:15:10|2208.4|2208.1|2209.3|2209|2209.3|2209|2208.4|2208.1|3
1633396520000|2021-10-05 01:15:20|2209.1|2208.8|2209.6|2209.3|2209.7|2209.4|2209|2208.7|3
1633396530000|2021-10-05 01:15:30|2209.5|2209.2|2209.7|2209.4|2209.8|2209.5|2209.5|2209.2|3
1633396540000|2021-10-05 01:15:40|2209.6|2209.3|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|18
1633396550000|2021-10-05 01:15:50|2209.5|2209.2|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|5
1633396560000|2021-10-05 01:16:00|2209.6|2209.3|2209.1|2208.8|2209.8|2209.5|2209|2208.7|4
1633396570000|2021-10-05 01:16:10|2208.9|2208.6|2208.7|2208.4|2209.1|2208.8|2208.6|2208.3|5
1633396580000|2021-10-05 01:16:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|1
1633396590000|2021-10-05 01:16:30|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.2|2207.9|0
1633396600000|2021-10-05 01:16:40|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1633396610000|2021-10-05 01:16:50|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208.1|2207.8|1
1633396620000|2021-10-05 01:17:00|2208.1|2207.8|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|2
1633396630000|2021-10-05 01:17:10|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.3|2208|8
1633396640000|2021-10-05 01:17:20|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.8|2208.5|4
1633396650000|2021-10-05 01:17:30|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.3|2208|1
1633396660000|2021-10-05 01:17:40|2208.6|2208.3|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|6
1633396670000|2021-10-05 01:17:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|4
1633396680000|2021-10-05 01:18:00|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|1
1633396690000|2021-10-05 01:18:10|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|2
1633396700000|2021-10-05 01:18:20|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.3|2208|0
1633396710000|2021-10-05 01:18:30|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2207.9|2207.6|10
1633396720000|2021-10-05 01:18:40|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|13
1633396730000|2021-10-05 01:18:50|2207.3|2207|2206.8|2206.5|2207.3|2207|2206.8|2206.5|32
1633396740000|2021-10-05 01:19:00|2206.7|2206.4|2207.2|2206.9|2207.2|2206.9|2206.7|2206.4|6
1633396750000|2021-10-05 01:19:10|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.7|2206.4|6
1633396760000|2021-10-05 01:19:20|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.1|2205.8|46
1633396770000|2021-10-05 01:19:30|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|4
1633396780000|2021-10-05 01:19:40|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|2
1633396790000|2021-10-05 01:19:50|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|4
1633396800000|2021-10-05 01:20:00|2206.8|2206.5|2207.3|2207|2207.5|2207.2|2206.8|2206.5|5
1633396810000|2021-10-05 01:20:10|2207.4|2207.1|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|4
1633396820000|2021-10-05 01:20:20|2206.9|2206.6|2206.2|2205.9|2207|2206.7|2206.2|2205.9|6
1633396830000|2021-10-05 01:20:30|2206.1|2205.8|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|1
1633396840000|2021-10-05 01:20:40|2206|2205.7|2206.5|2206.2|2206.5|2206.2|2205.9|2205.6|10
1633396850000|2021-10-05 01:20:50|2206.4|2206.1|2206.3|2206|2206.6|2206.3|2206.3|2206|3
1633396860000|2021-10-05 01:21:00|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.2|2205.9|4
1633396870000|2021-10-05 01:21:10|2206.4|2206.1|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|2
1633396880000|2021-10-05 01:21:20|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|3
1633396890000|2021-10-05 01:21:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|3
1633396900000|2021-10-05 01:21:40|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|3
1633396910000|2021-10-05 01:21:50|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|1
1633396920000|2021-10-05 01:22:00|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2205.9|2205.6|6
1633396930000|2021-10-05 01:22:10|2206|2205.7|2205.4|2205.1|2206|2205.7|2205.4|2205.1|14
1633396940000|2021-10-05 01:22:20|2205.3|2205|2205|2204.7|2205.3|2205|2204.9|2204.6|28
1633396950000|2021-10-05 01:22:30|2205.1|2204.8|2205.6|2205.3|2205.6|2205.3|2205|2204.7|9
1633396960000|2021-10-05 01:22:40|2205.5|2205.2|2205.8|2205.5|2206|2205.7|2205.5|2205.2|11
1633396970000|2021-10-05 01:22:50|2205.9|2205.6|2205.7|2205.4|2206|2205.7|2205.7|2205.4|1
1633396980000|2021-10-05 01:23:00|2205.8|2205.5|2206.3|2206|2206.3|2206|2205.8|2205.5|6
1633396990000|2021-10-05 01:23:10|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.3|2206|14
1633397000000|2021-10-05 01:23:20|2206.4|2206.1|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|11
1633397010000|2021-10-05 01:23:30|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|6
1633397020000|2021-10-05 01:23:40|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|2
1633397030000|2021-10-05 01:23:50|2206.4|2206.1|2207|2206.7|2207|2206.7|2206.2|2205.9|20
1633397040000|2021-10-05 01:24:00|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.9|2206.6|0
1633397050000|2021-10-05 01:24:10|2206.8|2206.5|2206.7|2206.4|2207|2206.7|2206.6|2206.3|3
1633397060000|2021-10-05 01:24:20|2206.6|2206.3|2206.2|2205.9|2206.6|2206.3|2206.1|2205.8|2
1633397070000|2021-10-05 01:24:30|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.8|2205.5|2
1633397080000|2021-10-05 01:24:40|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|5
1633397090000|2021-10-05 01:24:50|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.8|2205.5|1
1633397100000|2021-10-05 01:25:00|2206.1|2205.8|2206.7|2206.4|2206.7|2206.4|2206|2205.7|9
1633397110000|2021-10-05 01:25:10|2206.8|2206.5|2206.6|2206.3|2207|2206.7|2206.5|2206.2|2
1633397120000|2021-10-05 01:25:20|2206.7|2206.4|2207|2206.7|2207.1|2206.8|2206.7|2206.4|5
1633397130000|2021-10-05 01:25:30|2207.1|2206.8|2207.3|2207|2207.6|2207.3|2207.1|2206.8|8
1633397140000|2021-10-05 01:25:40|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|1
1633397150000|2021-10-05 01:25:50|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2207|2206.7|1
1633397160000|2021-10-05 01:26:00|2207|2206.7|2207.3|2207|2207.3|2207|2206.7|2206.4|0
1633397170000|2021-10-05 01:26:10|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|4
1633397180000|2021-10-05 01:26:20|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.8|2206.5|3
1633397190000|2021-10-05 01:26:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1633397200000|2021-10-05 01:26:40|2206.9|2206.6|2207.4|2207.1|2207.4|2207.1|2206.9|2206.6|0
1633397210000|2021-10-05 01:26:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|1
1633397220000|2021-10-05 01:27:00|2207.3|2207|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|6
1633397230000|2021-10-05 01:27:10|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.3|2207|6
1633397240000|2021-10-05 01:27:20|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|1
1633397250000|2021-10-05 01:27:30|2206.8|2206.5|2206.8|2206.5|2207|2206.7|2206.8|2206.5|3
1633397260000|2021-10-05 01:27:40|2207|2206.7|2207|2206.7|2207|2206.7|2206.8|2206.5|1
1633397270000|2021-10-05 01:27:50|2207.1|2206.8|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|1
1633397280000|2021-10-05 01:28:00|2207.3|2207|2207.5|2207.2|2207.6|2207.3|2207.3|2207|1
1633397290000|2021-10-05 01:28:10|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.3|2207|1
1633397300000|2021-10-05 01:28:20|2207.2|2206.9|2207.7|2207.4|2207.7|2207.4|2207.1|2206.8|0
1633397310000|2021-10-05 01:28:30|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|1
1633397320000|2021-10-05 01:28:40|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.3|2207|3
1633397330000|2021-10-05 01:28:50|2207.2|2206.9|2207.4|2207.1|2207.6|2207.3|2207.2|2206.9|1
1633397340000|2021-10-05 01:29:00|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|2
1633397350000|2021-10-05 01:29:10|2207.7|2207.4|2207.3|2207|2207.9|2207.6|2207.3|2207|3
1633397360000|2021-10-05 01:29:20|2207.4|2207.1|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|0
1633397370000|2021-10-05 01:29:30|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|3
1633397380000|2021-10-05 01:29:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|2
1633397390000|2021-10-05 01:29:50|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2207.1|2206.8|5
1633397400000|2021-10-05 01:30:00|2207|2206.7|2206.5|2206.2|2207|2206.7|2206.4|2206.1|7
1633397410000|2021-10-05 01:30:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|9
1633397420000|2021-10-05 01:30:20|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|2
1633397430000|2021-10-05 01:30:30|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.3|2206|2
1633397440000|2021-10-05 01:30:40|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|0
1633397450000|2021-10-05 01:30:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1633397460000|2021-10-05 01:31:00|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|3
1633397470000|2021-10-05 01:31:10|2206.5|2206.2|2206.1|2205.8|2206.6|2206.3|2206|2205.7|5
1633397480000|2021-10-05 01:31:20|2206|2205.7|2205.5|2205.2|2206|2205.7|2205.3|2205|21
1633397490000|2021-10-05 01:31:30|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|0
1633397500000|2021-10-05 01:31:40|2205.5|2205.2|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|7
1633397510000|2021-10-05 01:31:50|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|2
1633397520000|2021-10-05 01:32:00|2205.9|2205.6|2206.4|2206.1|2206.6|2206.3|2205.9|2205.6|0
1633397530000|2021-10-05 01:32:10|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|1
1633397540000|2021-10-05 01:32:20|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.3|2205|6
1633397550000|2021-10-05 01:32:30|2205.6|2205.3|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|1
1633397560000|2021-10-05 01:32:40|2205.5|2205.2|2206.1|2205.8|2206.2|2205.9|2205.5|2205.2|1
1633397570000|2021-10-05 01:32:50|2206.2|2205.9|2205.8|2205.5|2206.6|2206.3|2205.8|2205.5|5
1633397580000|2021-10-05 01:33:00|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|2
1633397590000|2021-10-05 01:33:10|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.9|2204.6|14
1633397600000|2021-10-05 01:33:20|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.1|2204.8|0
1633397610000|2021-10-05 01:33:30|2205.3|2205|2205.1|2204.8|2205.4|2205.1|2204.9|2204.6|3
1633397620000|2021-10-05 01:33:40|2205.2|2204.9|2205.3|2205|2205.5|2205.2|2205.2|2204.9|1
1633397630000|2021-10-05 01:33:50|2205.4|2205.1|2205.8|2205.5|2205.9|2205.6|2205.4|2205.1|2
1633397640000|2021-10-05 01:34:00|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.7|2205.4|4
1633397650000|2021-10-05 01:34:10|2205.8|2205.5|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|7
1633397660000|2021-10-05 01:34:20|2206|2205.7|2206.6|2206.3|2206.6|2206.3|2206|2205.7|15
1633397670000|2021-10-05 01:34:30|2206.7|2206.4|2207.2|2206.9|2207.2|2206.9|2206.7|2206.4|8
1633397680000|2021-10-05 01:34:40|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.2|2206.9|13
1633397690000|2021-10-05 01:34:50|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.1|2206.8|10
1633397700000|2021-10-05 01:35:00|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|2
1633397710000|2021-10-05 01:35:10|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|5
1633397720000|2021-10-05 01:35:20|2207.9|2207.6|2207|2206.7|2207.9|2207.6|2207|2206.7|7
1633397730000|2021-10-05 01:35:30|2206.8|2206.5|2206.7|2206.4|2207|2206.7|2206.6|2206.3|0
1633397740000|2021-10-05 01:35:40|2206.6|2206.3|2207.3|2207|2207.4|2207.1|2206.6|2206.3|2
1633397750000|2021-10-05 01:35:50|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207|2206.7|8
1633397760000|2021-10-05 01:36:00|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|5
1633397770000|2021-10-05 01:36:10|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|0
1633397780000|2021-10-05 01:36:20|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|0
1633397790000|2021-10-05 01:36:30|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2207|2206.7|2
1633397800000|2021-10-05 01:36:40|2207.1|2206.8|2207.4|2207.1|2207.6|2207.3|2207.1|2206.8|0
1633397810000|2021-10-05 01:36:50|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1633397820000|2021-10-05 01:37:00|2207.4|2207.1|2206.9|2206.6|2207.5|2207.2|2206.9|2206.6|0
1633397830000|2021-10-05 01:37:10|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|2
1633397840000|2021-10-05 01:37:20|2207.4|2207.1|2207.5|2207.2|2207.9|2207.6|2207.4|2207.1|3
1633397850000|2021-10-05 01:37:30|2207.6|2207.3|2209.1|2208.8|2209.1|2208.8|2207.5|2207.2|17
1633397860000|2021-10-05 01:37:40|2209.2|2208.9|2209.1|2208.8|2209.5|2209.2|2208.9|2208.6|21
1633397870000|2021-10-05 01:37:50|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|6
1633397880000|2021-10-05 01:38:00|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|0
1633397890000|2021-10-05 01:38:10|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.2|2208.9|6
1633397900000|2021-10-05 01:38:20|2209.6|2209.3|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|13
1633397910000|2021-10-05 01:38:30|2209.3|2209|2209.6|2209.3|2209.7|2209.4|2209.2|2208.9|10
1633397920000|2021-10-05 01:38:40|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.3|2209|4
1633397930000|2021-10-05 01:38:50|2209.5|2209.2|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|1
1633397940000|2021-10-05 01:39:00|2209.4|2209.1|2209.9|2209.6|2210.1|2209.8|2209.4|2209.1|13
1633397950000|2021-10-05 01:39:10|2210|2209.7|2209.7|2209.4|2210.1|2209.8|2209.7|2209.4|0
1633397960000|2021-10-05 01:39:20|2209.6|2209.3|2210|2209.7|2210|2209.7|2209.6|2209.3|2
1633397970000|2021-10-05 01:39:30|2209.9|2209.6|2210.1|2209.8|2210.3|2210|2209.8|2209.5|6
1633397980000|2021-10-05 01:39:40|2210.2|2209.9|2209.7|2209.4|2210.2|2209.9|2209.6|2209.3|0
1633397990000|2021-10-05 01:39:50|2209.4|2209.1|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|2
1633398000000|2021-10-05 01:40:00|2209.7|2209.4|2209.6|2209.3|2209.9|2209.6|2209.4|2209.1|0
1633398010000|2021-10-05 01:40:10|2209.5|2209.2|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|6
1633398020000|2021-10-05 01:40:20|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|0
1633398030000|2021-10-05 01:40:30|2209.7|2209.4|2209.7|2209.4|2210|2209.7|2209.7|2209.4|4
1633398040000|2021-10-05 01:40:40|2209.8|2209.5|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|1
1633398050000|2021-10-05 01:40:50|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1633398060000|2021-10-05 01:41:00|2209.9|2209.6|2210.5|2210.2|2210.5|2210.2|2209.9|2209.6|4
1633398070000|2021-10-05 01:41:10|2210.4|2210.1|2211|2210.7|2211.2|2210.9|2210.3|2210|3
1633398080000|2021-10-05 01:41:20|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2210.9|2210.6|11
1633398090000|2021-10-05 01:41:30|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|14
1633398100000|2021-10-05 01:41:40|2211.8|2211.5|2211.3|2211|2212|2211.7|2211.3|2211|2
1633398110000|2021-10-05 01:41:50|2211.2|2210.9|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|4
1633398120000|2021-10-05 01:42:00|2211.8|2211.5|2212.3|2212|2212.4|2212.1|2211.8|2211.5|8
1633398130000|2021-10-05 01:42:10|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|2
1633398140000|2021-10-05 01:42:20|2212.4|2212.1|2213|2212.7|2213.1|2212.8|2212.2|2211.9|10
1633398150000|2021-10-05 01:42:30|2212.8|2212.5|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|10
1633398160000|2021-10-05 01:42:40|2212.4|2212.1|2211.7|2211.4|2212.4|2212.1|2211.7|2211.4|27
1633398170000|2021-10-05 01:42:50|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|1
1633398180000|2021-10-05 01:43:00|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.3|2211|2
1633398190000|2021-10-05 01:43:10|2211.4|2211.1|2211.3|2211|2211.7|2211.4|2211.3|2211|0
1633398200000|2021-10-05 01:43:20|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|0
1633398210000|2021-10-05 01:43:30|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211|2210.7|7
1633398220000|2021-10-05 01:43:40|2211.3|2211|2211.5|2211.2|2211.8|2211.5|2211.3|2211|9
1633398230000|2021-10-05 01:43:50|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.3|2211|0
1633398240000|2021-10-05 01:44:00|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.3|2211|0
1633398250000|2021-10-05 01:44:10|2211.4|2211.1|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|0
1633398260000|2021-10-05 01:44:20|2211.5|2211.2|2210.8|2210.5|2211.5|2211.2|2210.6|2210.3|35
1633398270000|2021-10-05 01:44:30|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.6|2210.3|9
1633398280000|2021-10-05 01:44:40|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|4
1633398290000|2021-10-05 01:44:50|2210.6|2210.3|2210.5|2210.2|2210.8|2210.5|2210.4|2210.1|1
1633398300000|2021-10-05 01:45:00|2210.4|2210.1|2211.5|2211.2|2211.6|2211.3|2210.4|2210.1|8
1633398310000|2021-10-05 01:45:10|2211.3|2211|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|18
1633398320000|2021-10-05 01:45:20|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|5
1633398330000|2021-10-05 01:45:30|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|2
1633398340000|2021-10-05 01:45:40|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.3|2211|3
1633398350000|2021-10-05 01:45:50|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|0
1633398360000|2021-10-05 01:46:00|2211.6|2211.3|2212.1|2211.8|2212.1|2211.8|2211.6|2211.3|7
1633398370000|2021-10-05 01:46:10|2212.2|2211.9|2212.3|2212|2212.6|2212.3|2212.1|2211.8|5
1633398380000|2021-10-05 01:46:20|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|5
1633398390000|2021-10-05 01:46:30|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|2
1633398400000|2021-10-05 01:46:40|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|3
1633398410000|2021-10-05 01:46:50|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.9|2211.6|0
1633398420000|2021-10-05 01:47:00|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.8|2211.5|1
1633398430000|2021-10-05 01:47:10|2211.8|2211.5|2211.7|2211.4|2212.1|2211.8|2211.5|2211.2|3
1633398440000|2021-10-05 01:47:20|2211.8|2211.5|2212.4|2212.1|2212.4|2212.1|2211.7|2211.4|4
1633398450000|2021-10-05 01:47:30|2212.3|2212|2212.3|2212|2212.5|2212.2|2212.2|2211.9|3
1633398460000|2021-10-05 01:47:40|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|8
1633398470000|2021-10-05 01:47:50|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.9|2211.6|1
1633398480000|2021-10-05 01:48:00|2212|2211.7|2211.3|2211|2212|2211.7|2211.3|2211|0
1633398490000|2021-10-05 01:48:10|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|6
1633398500000|2021-10-05 01:48:20|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|12
1633398510000|2021-10-05 01:48:30|2211.7|2211.4|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|9
1633398520000|2021-10-05 01:48:40|2211.4|2211.1|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|2
1633398530000|2021-10-05 01:48:50|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.3|2211|0
1633398540000|2021-10-05 01:49:00|2211.4|2211.1|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|4
1633398550000|2021-10-05 01:49:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1633398560000|2021-10-05 01:49:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|3
1633398570000|2021-10-05 01:49:30|2211.4|2211.1|2211.9|2211.6|2211.9|2211.6|2211.4|2211.1|0
1633398580000|2021-10-05 01:49:40|2212|2211.7|2212.2|2211.9|2212.3|2212|2211.9|2211.6|2
1633398590000|2021-10-05 01:49:50|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|7
1633398600000|2021-10-05 01:50:00|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|8
1633398610000|2021-10-05 01:50:10|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|6
1633398620000|2021-10-05 01:50:20|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|6
1633398630000|2021-10-05 01:50:30|2212.5|2212.2|2212.8|2212.5|2213|2212.7|2212.5|2212.2|7
1633398640000|2021-10-05 01:50:40|2212.7|2212.4|2213.5|2213.2|2213.5|2213.2|2212.6|2212.3|12
1633398650000|2021-10-05 01:50:50|2213.4|2213.1|2214|2213.7|2214|2213.7|2213.4|2213.1|28
1633398660000|2021-10-05 01:51:00|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|5
1633398670000|2021-10-05 01:51:10|2213.8|2213.5|2214.2|2213.9|2214.3|2214|2213.8|2213.5|9
1633398680000|2021-10-05 01:51:20|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|7
1633398690000|2021-10-05 01:51:30|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|3
1633398700000|2021-10-05 01:51:40|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|1
1633398710000|2021-10-05 01:51:50|2214|2213.7|2214|2213.7|2214.3|2214|2214|2213.7|14
1633398720000|2021-10-05 01:52:00|2214.2|2213.9|2215.8|2215.5|2215.9|2215.6|2214.1|2213.8|70
1633398730000|2021-10-05 01:52:10|2215.7|2215.4|2214.7|2214.4|2215.7|2215.4|2214.7|2214.4|11
1633398740000|2021-10-05 01:52:20|2214.8|2214.5|2214.8|2214.5|2215|2214.7|2214.8|2214.5|5
1633398750000|2021-10-05 01:52:30|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|4
1633398760000|2021-10-05 01:52:40|2214.6|2214.3|2214.8|2214.5|2215.2|2214.9|2214.6|2214.3|8
1633398770000|2021-10-05 01:52:50|2214.7|2214.4|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|1
1633398780000|2021-10-05 01:53:00|2214.5|2214.2|2214.7|2214.4|2214.9|2214.6|2214.5|2214.2|2
1633398790000|2021-10-05 01:53:10|2214.6|2214.3|2214.2|2213.9|2214.7|2214.4|2214.2|2213.9|5
1633398800000|2021-10-05 01:53:20|2214.3|2214|2213.7|2213.4|2214.3|2214|2213.5|2213.2|9
1633398810000|2021-10-05 01:53:30|2213.6|2213.3|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|10
1633398820000|2021-10-05 01:53:40|2213.7|2213.4|2213.2|2212.9|2213.8|2213.5|2213.2|2212.9|7
1633398830000|2021-10-05 01:53:50|2213.3|2213|2213|2212.7|2213.4|2213.1|2212.9|2212.6|11
1633398840000|2021-10-05 01:54:00|2213.1|2212.8|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|8
1633398850000|2021-10-05 01:54:10|2213.2|2212.9|2213.6|2213.3|2213.7|2213.4|2213.2|2212.9|47
1633398860000|2021-10-05 01:54:20|2213.5|2213.2|2213.2|2212.9|2213.6|2213.3|2213.1|2212.8|3
1633398870000|2021-10-05 01:54:30|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|5
1633398880000|2021-10-05 01:54:40|2213.3|2213|2213.1|2212.8|2213.3|2213|2213|2212.7|1
1633398890000|2021-10-05 01:54:50|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|1
1633398900000|2021-10-05 01:55:00|2213.6|2213.3|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|4
1633398910000|2021-10-05 01:55:10|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.9|2213.6|4
1633398920000|2021-10-05 01:55:20|2214.4|2214.1|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|1
1633398930000|2021-10-05 01:55:30|2214.1|2213.8|2214.6|2214.3|2214.7|2214.4|2214.1|2213.8|1
1633398940000|2021-10-05 01:55:40|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|5
1633398950000|2021-10-05 01:55:50|2214.7|2214.4|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|4
1633398960000|2021-10-05 01:56:00|2214.4|2214.1|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|5
1633398970000|2021-10-05 01:56:10|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214|2213.7|3
1633398980000|2021-10-05 01:56:20|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.7|2213.4|6
1633398990000|2021-10-05 01:56:30|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|3
1633399000000|2021-10-05 01:56:40|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.3|2213|0
1633399010000|2021-10-05 01:56:50|2213.4|2213.1|2213.4|2213.1|2213.6|2213.3|2213.3|2213|0
1633399020000|2021-10-05 01:57:00|2213.5|2213.2|2213|2212.7|2213.5|2213.2|2212.9|2212.6|4
1633399030000|2021-10-05 01:57:10|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|5
1633399040000|2021-10-05 01:57:20|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|8
1633399050000|2021-10-05 01:57:30|2212.8|2212.5|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|3
1633399060000|2021-10-05 01:57:40|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|10
1633399070000|2021-10-05 01:57:50|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|5
1633399080000|2021-10-05 01:58:00|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|0
1633399090000|2021-10-05 01:58:10|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|2
1633399100000|2021-10-05 01:58:20|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|2
1633399110000|2021-10-05 01:58:30|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|1
1633399120000|2021-10-05 01:58:40|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|2
1633399130000|2021-10-05 01:58:50|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.3|2212|2
1633399140000|2021-10-05 01:59:00|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|1
1633399150000|2021-10-05 01:59:10|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|0
1633399160000|2021-10-05 01:59:20|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|0
1633399170000|2021-10-05 01:59:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|9
1633399180000|2021-10-05 01:59:40|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|4
1633399190000|2021-10-05 01:59:50|2212.3|2212|2212.7|2212.4|2212.9|2212.6|2212.3|2212|1
1633399200000|2021-10-05 02:00:00|2212.6|2212.3|2212|2211.7|2212.9|2212.6|2211.9|2211.6|0
1633399210000|2021-10-05 02:00:10|2212.1|2211.8|2210.8|2210.5|2212.1|2211.8|2210.6|2210.3|41
1633399220000|2021-10-05 02:00:20|2210.7|2210.4|2210.9|2210.6|2211.1|2210.8|2210.7|2210.4|3
1633399230000|2021-10-05 02:00:30|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|2
1633399240000|2021-10-05 02:00:40|2211.2|2210.9|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|2
1633399250000|2021-10-05 02:00:50|2211.7|2211.4|2211.6|2211.3|2212|2211.7|2211.6|2211.3|2
1633399260000|2021-10-05 02:01:00|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|12
1633399270000|2021-10-05 02:01:10|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|1
1633399280000|2021-10-05 02:01:20|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|7
1633399290000|2021-10-05 02:01:30|2211.6|2211.3|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|1
1633399300000|2021-10-05 02:01:40|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.2|2210.9|3
1633399310000|2021-10-05 02:01:50|2211.4|2211.1|2211.6|2211.3|2211.8|2211.5|2211.2|2210.9|3
1633399320000|2021-10-05 02:02:00|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|1
1633399330000|2021-10-05 02:02:10|2211.4|2211.1|2211.7|2211.4|2211.8|2211.5|2211.3|2211|0
1633399340000|2021-10-05 02:02:20|2211.8|2211.5|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|1
1633399350000|2021-10-05 02:02:30|2212|2211.7|2212.7|2212.4|2212.7|2212.4|2212|2211.7|5
1633399360000|2021-10-05 02:02:40|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.3|2212|3
1633399370000|2021-10-05 02:02:50|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.1|2211.8|2
1633399380000|2021-10-05 02:03:00|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|2
1633399390000|2021-10-05 02:03:10|2212.4|2212.1|2212|2211.7|2212.6|2212.3|2212|2211.7|1
1633399400000|2021-10-05 02:03:20|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|1
1633399410000|2021-10-05 02:03:30|2212|2211.7|2212.3|2212|2212.5|2212.2|2211.9|2211.6|4
1633399420000|2021-10-05 02:03:40|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.8|2211.5|8
1633399430000|2021-10-05 02:03:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1633399440000|2021-10-05 02:04:00|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|1
1633399450000|2021-10-05 02:04:10|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212.1|2211.8|5
1633399460000|2021-10-05 02:04:20|2212.4|2212.1|2213|2212.7|2213|2212.7|2212.3|2212|30
1633399470000|2021-10-05 02:04:30|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|5
1633399480000|2021-10-05 02:04:40|2213.1|2212.8|2213|2212.7|2213.3|2213|2213|2212.7|6
1633399490000|2021-10-05 02:04:50|2212.9|2212.6|2213.2|2212.9|2213.3|2213|2212.9|2212.6|2
1633399500000|2021-10-05 02:05:00|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.2|2212.9|9
1633399510000|2021-10-05 02:05:10|2213.2|2212.9|2213.5|2213.2|2213.8|2213.5|2213.2|2212.9|2
1633399520000|2021-10-05 02:05:20|2213.6|2213.3|2214|2213.7|2214|2213.7|2213.6|2213.3|2
1633399530000|2021-10-05 02:05:30|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214|2213.7|6
1633399540000|2021-10-05 02:05:40|2214.2|2213.9|2214|2213.7|2214.6|2214.3|2214|2213.7|13
1633399550000|2021-10-05 02:05:50|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214.1|2213.8|3
1633399560000|2021-10-05 02:06:00|2214.4|2214.1|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|4
1633399570000|2021-10-05 02:06:10|2215|2214.7|2215.6|2215.3|2215.6|2215.3|2214.7|2214.4|36
1633399580000|2021-10-05 02:06:20|2215.7|2215.4|2214.9|2214.6|2215.7|2215.4|2214.8|2214.5|11
1633399590000|2021-10-05 02:06:30|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|0
1633399600000|2021-10-05 02:06:40|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.5|2214.2|8
1633399610000|2021-10-05 02:06:50|2214.8|2214.5|2214.5|2214.2|2214.9|2214.6|2214.5|2214.2|7
1633399620000|2021-10-05 02:07:00|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|6
1633399630000|2021-10-05 02:07:10|2214.8|2214.5|2214.2|2213.9|2214.8|2214.5|2214.1|2213.8|2
1633399640000|2021-10-05 02:07:20|2214.3|2214|2213.6|2213.3|2214.3|2214|2213.6|2213.3|7
1633399650000|2021-10-05 02:07:30|2213.9|2213.6|2213.5|2213.2|2213.9|2213.6|2213.5|2213.2|2
1633399660000|2021-10-05 02:07:40|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2213|2212.7|10
1633399670000|2021-10-05 02:07:50|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2213|2212.7|3
1633399680000|2021-10-05 02:08:00|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.7|2212.4|3
1633399690000|2021-10-05 02:08:10|2212.9|2212.6|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|0
1633399700000|2021-10-05 02:08:20|2213.3|2213|2212.8|2212.5|2213.3|2213|2212.8|2212.5|14
1633399710000|2021-10-05 02:08:30|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|2
1633399720000|2021-10-05 02:08:40|2212.7|2212.4|2212.1|2211.8|2212.7|2212.4|2212.1|2211.8|5
1633399730000|2021-10-05 02:08:50|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|7
1633399740000|2021-10-05 02:09:00|2212|2211.7|2212.4|2212.1|2212.5|2212.2|2212|2211.7|4
1633399750000|2021-10-05 02:09:10|2212.5|2212.2|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|2
1633399760000|2021-10-05 02:09:20|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.3|2212|2
1633399770000|2021-10-05 02:09:30|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2211.9|2211.6|5
1633399780000|2021-10-05 02:09:40|2212.3|2212|2212.4|2212.1|2212.8|2212.5|2212.3|2212|2
1633399790000|2021-10-05 02:09:50|2212.5|2212.2|2212|2211.7|2212.5|2212.2|2212|2211.7|1
1633399800000|2021-10-05 02:10:00|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.5|2211.2|7
1633399810000|2021-10-05 02:10:10|2212.1|2211.8|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|2
1633399820000|2021-10-05 02:10:20|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|2
1633399830000|2021-10-05 02:10:30|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|4
1633399840000|2021-10-05 02:10:40|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|0
1633399850000|2021-10-05 02:10:50|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|1
1633399860000|2021-10-05 02:11:00|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|1
1633399870000|2021-10-05 02:11:10|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|0
1633399880000|2021-10-05 02:11:20|2212.8|2212.5|2212.1|2211.8|2212.8|2212.5|2212|2211.7|5
1633399890000|2021-10-05 02:11:30|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.9|2211.6|1
1633399900000|2021-10-05 02:11:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|5
1633399910000|2021-10-05 02:11:50|2212|2211.7|2212.2|2211.9|2212.4|2212.1|2212|2211.7|0
1633399920000|2021-10-05 02:12:00|2212.3|2212|2212.3|2212|2212.4|2212.1|2212|2211.7|0
1633399930000|2021-10-05 02:12:10|2212.4|2212.1|2212.6|2212.3|2212.9|2212.6|2212.4|2212.1|3
1633399940000|2021-10-05 02:12:20|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|0
1633399950000|2021-10-05 02:12:30|2212.6|2212.3|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|0
1633399960000|2021-10-05 02:12:40|2212.6|2212.3|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|2
1633399970000|2021-10-05 02:12:50|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.1|2211.8|0
1633399980000|2021-10-05 02:13:00|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.3|2212|1
1633399990000|2021-10-05 02:13:10|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|0
1633400000000|2021-10-05 02:13:20|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|2
1633400010000|2021-10-05 02:13:30|2212.7|2212.4|2213.1|2212.8|2213.2|2212.9|2212.7|2212.4|1
1633400020000|2021-10-05 02:13:40|2213.2|2212.9|2213.3|2213|2213.3|2213|2213|2212.7|2
1633400030000|2021-10-05 02:13:50|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.1|2212.8|3
1633400040000|2021-10-05 02:14:00|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213|2212.7|1
1633400050000|2021-10-05 02:14:10|2213.5|2213.2|2213|2212.7|2213.5|2213.2|2213|2212.7|0
1633400060000|2021-10-05 02:14:20|2212.8|2212.5|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|4
1633400070000|2021-10-05 02:14:30|2213.3|2213|2212.9|2212.6|2213.3|2213|2212.9|2212.6|4
1633400080000|2021-10-05 02:14:40|2212.8|2212.5|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|1
1633400090000|2021-10-05 02:14:50|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|6
1633400100000|2021-10-05 02:15:00|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|1
1633400110000|2021-10-05 02:15:10|2212.9|2212.6|2212.7|2212.4|2213|2212.7|2212.7|2212.4|10
1633400120000|2021-10-05 02:15:20|2212.6|2212.3|2212.9|2212.6|2213|2212.7|2212.6|2212.3|2
1633400130000|2021-10-05 02:15:30|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.8|2212.5|1
1633400140000|2021-10-05 02:15:40|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|7
1633400150000|2021-10-05 02:15:50|2212.4|2212.1|2212.4|2212.1|2212.6|2212.3|2212.3|2212|2
1633400160000|2021-10-05 02:16:00|2212.3|2212|2212|2211.7|2212.3|2212|2211.9|2211.6|2
1633400170000|2021-10-05 02:16:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|0
1633400180000|2021-10-05 02:16:20|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|3
1633400190000|2021-10-05 02:16:30|2211.8|2211.5|2212.1|2211.8|2212.2|2211.9|2211.7|2211.4|2
1633400200000|2021-10-05 02:16:40|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|0
1633400210000|2021-10-05 02:16:50|2211.8|2211.5|2212.2|2211.9|2212.4|2212.1|2211.8|2211.5|8
1633400220000|2021-10-05 02:17:00|2212.3|2212|2212.5|2212.2|2212.7|2212.4|2212.3|2212|6
1633400230000|2021-10-05 02:17:10|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.1|2211.8|3
1633400240000|2021-10-05 02:17:20|2212.2|2211.9|2212.3|2212|2212.5|2212.2|2212.2|2211.9|2
1633400250000|2021-10-05 02:17:30|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.3|2212|1
1633400260000|2021-10-05 02:17:40|2212.4|2212.1|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|4
1633400270000|2021-10-05 02:17:50|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|1
1633400280000|2021-10-05 02:18:00|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|9
1633400290000|2021-10-05 02:18:10|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|1
1633400300000|2021-10-05 02:18:20|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2212.3|2212|0
1633400310000|2021-10-05 02:18:30|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|0
1633400320000|2021-10-05 02:18:40|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|0
1633400330000|2021-10-05 02:18:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|0
1633400340000|2021-10-05 02:19:00|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|0
1633400350000|2021-10-05 02:19:10|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212|2211.7|3
1633400360000|2021-10-05 02:19:20|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|3
1633400370000|2021-10-05 02:19:30|2212.2|2211.9|2212.6|2212.3|2212.6|2212.3|2212.2|2211.9|0
1633400380000|2021-10-05 02:19:40|2212.5|2212.2|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|1
1633400390000|2021-10-05 02:19:50|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|19
1633400400000|2021-10-05 02:20:00|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.9|2211.6|2
1633400410000|2021-10-05 02:20:10|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|0
1633400420000|2021-10-05 02:20:20|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|5
1633400430000|2021-10-05 02:20:30|2211.7|2211.4|2212.5|2212.2|2212.5|2212.2|2211.7|2211.4|2
1633400440000|2021-10-05 02:20:40|2212.4|2212.1|2211.7|2211.4|2212.4|2212.1|2211.7|2211.4|1
1633400450000|2021-10-05 02:20:50|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|4
1633400460000|2021-10-05 02:21:00|2211.9|2211.6|2212.2|2211.9|2212.3|2212|2211.8|2211.5|1
1633400470000|2021-10-05 02:21:10|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|2
1633400480000|2021-10-05 02:21:20|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212|2211.7|0
1633400490000|2021-10-05 02:21:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|1
1633400500000|2021-10-05 02:21:40|2212.3|2212|2212.8|2212.5|2212.8|2212.5|2212.1|2211.8|18
1633400510000|2021-10-05 02:21:50|2212.9|2212.6|2213.1|2212.8|2213.3|2213|2212.8|2212.5|7
1633400520000|2021-10-05 02:22:00|2213|2212.7|2212.5|2212.2|2213|2212.7|2212.3|2212|4
1633400530000|2021-10-05 02:22:10|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|0
1633400540000|2021-10-05 02:22:20|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|5
1633400550000|2021-10-05 02:22:30|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.5|2211.2|4
1633400560000|2021-10-05 02:22:40|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211|2210.7|16
1633400570000|2021-10-05 02:22:50|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211|2210.7|3
1633400580000|2021-10-05 02:23:00|2211|2210.7|2210.4|2210.1|2211.1|2210.8|2210.4|2210.1|12
1633400590000|2021-10-05 02:23:10|2210.3|2210|2210.3|2210|2210.7|2210.4|2210.2|2209.9|3
1633400600000|2021-10-05 02:23:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1633400610000|2021-10-05 02:23:30|2210.2|2209.9|2209.9|2209.6|2210.3|2210|2209.7|2209.4|34
1633400620000|2021-10-05 02:23:40|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|1
1633400630000|2021-10-05 02:23:50|2210.2|2209.9|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|23
1633400640000|2021-10-05 02:24:00|2210.4|2210.1|2210.2|2209.9|2210.6|2210.3|2210.1|2209.8|0
1633400650000|2021-10-05 02:24:10|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2209.9|2209.6|12
1633400660000|2021-10-05 02:24:20|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|0
1633400670000|2021-10-05 02:24:30|2209.9|2209.6|2210.4|2210.1|2210.4|2210.1|2209.9|2209.6|0
1633400680000|2021-10-05 02:24:40|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|0
1633400690000|2021-10-05 02:24:50|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2210|2209.7|0
1633400700000|2021-10-05 02:25:00|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1633400710000|2021-10-05 02:25:10|2210.1|2209.8|2210.2|2209.9|2210.4|2210.1|2210|2209.7|1
1633400720000|2021-10-05 02:25:20|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.3|2210|2
1633400730000|2021-10-05 02:25:30|2210.4|2210.1|2211|2210.7|2211|2210.7|2210.4|2210.1|3
1633400740000|2021-10-05 02:25:40|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|8
1633400750000|2021-10-05 02:25:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|1
1633400760000|2021-10-05 02:26:00|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211|2210.7|9
1633400770000|2021-10-05 02:26:10|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.3|2211|3
1633400780000|2021-10-05 02:26:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|0
1633400790000|2021-10-05 02:26:30|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.6|2211.3|2
1633400800000|2021-10-05 02:26:40|2211.8|2211.5|2212.1|2211.8|2212.2|2211.9|2211.6|2211.3|5
1633400810000|2021-10-05 02:26:50|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.8|2211.5|2
1633400820000|2021-10-05 02:27:00|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.7|2211.4|1
1633400830000|2021-10-05 02:27:10|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|0
1633400840000|2021-10-05 02:27:20|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|0
1633400850000|2021-10-05 02:27:30|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|0
1633400860000|2021-10-05 02:27:40|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|0
1633400870000|2021-10-05 02:27:50|2211.9|2211.6|2212.1|2211.8|2212.3|2212|2211.9|2211.6|0
1633400880000|2021-10-05 02:28:00|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|0
1633400890000|2021-10-05 02:28:10|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|7
1633400900000|2021-10-05 02:28:20|2212.6|2212.3|2212.8|2212.5|2213.1|2212.8|2212.6|2212.3|14
1633400910000|2021-10-05 02:28:30|2212.7|2212.4|2212|2211.7|2212.7|2212.4|2212|2211.7|3
1633400920000|2021-10-05 02:28:40|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1633400930000|2021-10-05 02:28:50|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|3
1633400940000|2021-10-05 02:29:00|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|0
1633400950000|2021-10-05 02:29:10|2212.6|2212.3|2213.4|2213.1|2213.4|2213.1|2212.6|2212.3|7
1633400960000|2021-10-05 02:29:20|2213.5|2213.2|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|7
1633400970000|2021-10-05 02:29:30|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|3
1633400980000|2021-10-05 02:29:40|2214.3|2214|2214|2213.7|2214.4|2214.1|2214|2213.7|7
1633400990000|2021-10-05 02:29:50|2213.9|2213.6|2214|2213.7|2214.2|2213.9|2213.7|2213.4|14
1633401000000|2021-10-05 02:30:00|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.4|2213.1|10
1633401010000|2021-10-05 02:30:10|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|1
1633401020000|2021-10-05 02:30:20|2213.4|2213.1|2213.8|2213.5|2213.9|2213.6|2213.4|2213.1|1
1633401030000|2021-10-05 02:30:30|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.7|2213.4|17
1633401040000|2021-10-05 02:30:40|2213.7|2213.4|2215|2214.7|2215|2214.7|2213.6|2213.3|38
1633401050000|2021-10-05 02:30:50|2215.2|2214.9|2215|2214.7|2215.7|2215.4|2214.8|2214.5|27
1633401060000|2021-10-05 02:31:00|2214.9|2214.6|2215.3|2215|2215.3|2215|2214.8|2214.5|10
1633401070000|2021-10-05 02:31:10|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|4
1633401080000|2021-10-05 02:31:20|2215.4|2215.1|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|19
1633401090000|2021-10-05 02:31:30|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.4|2215.1|42
1633401100000|2021-10-05 02:31:40|2216.3|2216|2215.2|2214.9|2216.4|2216.1|2215.2|2214.9|33
1633401110000|2021-10-05 02:31:50|2215.1|2214.8|2215|2214.7|2215.2|2214.9|2215|2214.7|23
1633401120000|2021-10-05 02:32:00|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|6
1633401130000|2021-10-05 02:32:10|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|2
1633401140000|2021-10-05 02:32:20|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.9|2214.6|15
1633401150000|2021-10-05 02:32:30|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.6|2214.3|5
1633401160000|2021-10-05 02:32:40|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|15
1633401170000|2021-10-05 02:32:50|2214.9|2214.6|2214.9|2214.6|2215.1|2214.8|2214.7|2214.4|2
1633401180000|2021-10-05 02:33:00|2214.8|2214.5|2215.1|2214.8|2215.2|2214.9|2214.8|2214.5|0
1633401190000|2021-10-05 02:33:10|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215|2214.7|0
1633401200000|2021-10-05 02:33:20|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|3
1633401210000|2021-10-05 02:33:30|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|6
1633401220000|2021-10-05 02:33:40|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|11
1633401230000|2021-10-05 02:33:50|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|1
1633401240000|2021-10-05 02:34:00|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|3
1633401250000|2021-10-05 02:34:10|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|0
1633401260000|2021-10-05 02:34:20|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|1
1633401270000|2021-10-05 02:34:30|2214.4|2214.1|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|4
1633401280000|2021-10-05 02:34:40|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214.1|2213.8|13
1633401290000|2021-10-05 02:34:50|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.3|2214|3
1633401300000|2021-10-05 02:35:00|2214.3|2214|2215|2214.7|2215.1|2214.8|2214.3|2214|2
1633401310000|2021-10-05 02:35:10|2214.9|2214.6|2215|2214.7|2215.2|2214.9|2214.9|2214.6|10
1633401320000|2021-10-05 02:35:20|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2215|2214.7|6
1633401330000|2021-10-05 02:35:30|2215.3|2215|2215.8|2215.5|2215.9|2215.6|2215.3|2215|1
1633401340000|2021-10-05 02:35:40|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.4|2215.1|12
1633401350000|2021-10-05 02:35:50|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|5
1633401360000|2021-10-05 02:36:00|2215.8|2215.5|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|0
1633401370000|2021-10-05 02:36:10|2215.7|2215.4|2215.4|2215.1|2215.8|2215.5|2215.1|2214.8|2
1633401380000|2021-10-05 02:36:20|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|6
1633401390000|2021-10-05 02:36:30|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|0
1633401400000|2021-10-05 02:36:40|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633401410000|2021-10-05 02:36:50|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2214.9|2214.6|0
1633401420000|2021-10-05 02:37:00|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2215.2|2214.9|0
1633401430000|2021-10-05 02:37:10|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.3|2215|3
1633401440000|2021-10-05 02:37:20|2215.4|2215.1|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|0
1633401450000|2021-10-05 02:37:30|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|14
1633401460000|2021-10-05 02:37:40|2216|2215.7|2216.2|2215.9|2216.3|2216|2215.8|2215.5|1
1633401470000|2021-10-05 02:37:50|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2215.9|2215.6|3
1633401480000|2021-10-05 02:38:00|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|1
1633401490000|2021-10-05 02:38:10|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|0
1633401500000|2021-10-05 02:38:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|7
1633401510000|2021-10-05 02:38:30|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.3|2216|1
1633401520000|2021-10-05 02:38:40|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|1
1633401530000|2021-10-05 02:38:50|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216.1|2215.8|0
1633401540000|2021-10-05 02:39:00|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|2
1633401550000|2021-10-05 02:39:10|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|0
1633401560000|2021-10-05 02:39:20|2216.1|2215.8|2216.3|2216|2216.3|2216|2216|2215.7|0
1633401570000|2021-10-05 02:39:30|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|0
1633401580000|2021-10-05 02:39:40|2216.3|2216|2216.1|2215.8|2216.3|2216|2216|2215.7|7
1633401590000|2021-10-05 02:39:50|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|5
1633401600000|2021-10-05 02:40:00|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2216|2215.7|4
1633401610000|2021-10-05 02:40:10|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|0
1633401620000|2021-10-05 02:40:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|4
1633401630000|2021-10-05 02:40:30|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1633401640000|2021-10-05 02:40:40|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|4
1633401650000|2021-10-05 02:40:50|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|1
1633401660000|2021-10-05 02:41:00|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.9|2215.6|5
1633401670000|2021-10-05 02:41:10|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|1
1633401680000|2021-10-05 02:41:20|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|1
1633401690000|2021-10-05 02:41:30|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.7|2215.4|1
1633401700000|2021-10-05 02:41:40|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|2
1633401710000|2021-10-05 02:41:50|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|2
1633401720000|2021-10-05 02:42:00|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|3
1633401730000|2021-10-05 02:42:10|2216|2215.7|2216.3|2216|2216.3|2216|2215.9|2215.6|2
1633401740000|2021-10-05 02:42:20|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216|2215.7|2
1633401750000|2021-10-05 02:42:30|2216|2215.7|2216|2215.7|2216|2215.7|2215.8|2215.5|3
1633401760000|2021-10-05 02:42:40|2215.9|2215.6|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|0
1633401770000|2021-10-05 02:42:50|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|2
1633401780000|2021-10-05 02:43:00|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|2
1633401790000|2021-10-05 02:43:10|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1633401800000|2021-10-05 02:43:20|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633401810000|2021-10-05 02:43:30|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|2
1633401820000|2021-10-05 02:43:40|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|2
1633401830000|2021-10-05 02:43:50|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.2|2215.9|4
1633401840000|2021-10-05 02:44:00|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|7
1633401850000|2021-10-05 02:44:10|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|1
1633401860000|2021-10-05 02:44:20|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|3
1633401870000|2021-10-05 02:44:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|2
1633401880000|2021-10-05 02:44:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633401890000|2021-10-05 02:44:50|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|13
1633401900000|2021-10-05 02:45:00|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216|2215.7|0
1633401910000|2021-10-05 02:45:10|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1633401920000|2021-10-05 02:45:20|2216.4|2216.1|2217|2216.7|2217.1|2216.8|2216.4|2216.1|19
1633401930000|2021-10-05 02:45:30|2217.1|2216.8|2217.7|2217.4|2217.7|2217.4|2216.8|2216.5|4
1633401940000|2021-10-05 02:45:40|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.4|2217.1|22
1633401950000|2021-10-05 02:45:50|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.8|2217.5|5
1633401960000|2021-10-05 02:46:00|2218.1|2217.8|2217.4|2217.1|2218.1|2217.8|2217.3|2217|9
1633401970000|2021-10-05 02:46:10|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|0
1633401980000|2021-10-05 02:46:20|2217.8|2217.5|2217.6|2217.3|2217.9|2217.6|2217.4|2217.1|7
1633401990000|2021-10-05 02:46:30|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|4
1633402000000|2021-10-05 02:46:40|2217.2|2216.9|2217.5|2217.2|2217.8|2217.5|2217.2|2216.9|2
1633402010000|2021-10-05 02:46:50|2217.4|2217.1|2217.3|2217|2217.6|2217.3|2217.2|2216.9|0
1633402020000|2021-10-05 02:47:00|2217.4|2217.1|2217.7|2217.4|2217.8|2217.5|2217.4|2217.1|0
1633402030000|2021-10-05 02:47:10|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|2
1633402040000|2021-10-05 02:47:20|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|2
1633402050000|2021-10-05 02:47:30|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.3|2217|0
1633402060000|2021-10-05 02:47:40|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.3|2217|2
1633402070000|2021-10-05 02:47:50|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1633402080000|2021-10-05 02:48:00|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.4|2217.1|0
1633402090000|2021-10-05 02:48:10|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1633402100000|2021-10-05 02:48:20|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.7|2217.4|1
1633402110000|2021-10-05 02:48:30|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|0
1633402120000|2021-10-05 02:48:40|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|0
1633402130000|2021-10-05 02:48:50|2218.1|2217.8|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|12
1633402140000|2021-10-05 02:49:00|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|1
1633402150000|2021-10-05 02:49:10|2217.5|2217.2|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|0
1633402160000|2021-10-05 02:49:20|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|0
1633402170000|2021-10-05 02:49:30|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|2
1633402180000|2021-10-05 02:49:40|2217.8|2217.5|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|0
1633402190000|2021-10-05 02:49:50|2217.7|2217.4|2217.9|2217.6|2218|2217.7|2217.7|2217.4|4
1633402200000|2021-10-05 02:50:00|2218|2217.7|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|5
1633402210000|2021-10-05 02:50:10|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|6
1633402220000|2021-10-05 02:50:20|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.2|2216.9|17
1633402230000|2021-10-05 02:50:30|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|6
1633402240000|2021-10-05 02:50:40|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|2
1633402250000|2021-10-05 02:50:50|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.7|2217.4|10
1633402260000|2021-10-05 02:51:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|6
1633402270000|2021-10-05 02:51:10|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.8|2217.5|0
1633402280000|2021-10-05 02:51:20|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.9|2217.6|3
1633402290000|2021-10-05 02:51:30|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|2
1633402300000|2021-10-05 02:51:40|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1633402310000|2021-10-05 02:51:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1633402320000|2021-10-05 02:52:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1633402330000|2021-10-05 02:52:10|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|2
1633402340000|2021-10-05 02:52:20|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|0
1633402350000|2021-10-05 02:52:30|2217.7|2217.4|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|0
1633402360000|2021-10-05 02:52:40|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|5
1633402370000|2021-10-05 02:52:50|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.1|2216.8|0
1633402380000|2021-10-05 02:53:00|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.3|2217|4
1633402390000|2021-10-05 02:53:10|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|1
1633402400000|2021-10-05 02:53:20|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217|2216.7|0
1633402410000|2021-10-05 02:53:30|2217.1|2216.8|2217.3|2217|2217.5|2217.2|2217.1|2216.8|4
1633402420000|2021-10-05 02:53:40|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1633402430000|2021-10-05 02:53:50|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.3|2217|0
1633402440000|2021-10-05 02:54:00|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|1
1633402450000|2021-10-05 02:54:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|0
1633402460000|2021-10-05 02:54:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633402470000|2021-10-05 02:54:30|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|8
1633402480000|2021-10-05 02:54:40|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|1
1633402490000|2021-10-05 02:54:50|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|1
1633402500000|2021-10-05 02:55:00|2217.2|2216.9|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|3
1633402510000|2021-10-05 02:55:10|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1633402520000|2021-10-05 02:55:20|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|0
1633402530000|2021-10-05 02:55:30|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|2
1633402540000|2021-10-05 02:55:40|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|0
1633402550000|2021-10-05 02:55:50|2217|2216.7|2216.4|2216.1|2217|2216.7|2216.2|2215.9|12
1633402560000|2021-10-05 02:56:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|1
1633402570000|2021-10-05 02:56:10|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633402580000|2021-10-05 02:56:20|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|2
1633402590000|2021-10-05 02:56:30|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|0
1633402600000|2021-10-05 02:56:40|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|0
1633402610000|2021-10-05 02:56:50|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.7|2216.4|0
1633402620000|2021-10-05 02:57:00|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.9|2216.6|0
1633402630000|2021-10-05 02:57:10|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1633402650000|2021-10-05 02:57:30|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|1
1633402660000|2021-10-05 02:57:40|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.7|2216.4|2
1633402670000|2021-10-05 02:57:50|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|0
1633402680000|2021-10-05 02:58:00|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|10
1633402690000|2021-10-05 02:58:10|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|4
1633402700000|2021-10-05 02:58:20|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|0
1633402710000|2021-10-05 02:58:30|2217.3|2217|2217.6|2217.3|2217.8|2217.5|2217.3|2217|13
1633402720000|2021-10-05 02:58:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|4
1633402730000|2021-10-05 02:58:50|2217.1|2216.8|2217|2216.7|2217.3|2217|2216.9|2216.6|1
1633402740000|2021-10-05 02:59:00|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.9|2216.6|0
1633402750000|2021-10-05 02:59:10|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|0
1633402760000|2021-10-05 02:59:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|0
1633402770000|2021-10-05 02:59:30|2217|2216.7|2216.7|2216.4|2217.1|2216.8|2216.7|2216.4|9
1633402780000|2021-10-05 02:59:40|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|1
1633402790000|2021-10-05 02:59:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1633402800000|2021-10-05 03:00:00|2217.5|2217.2|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|0
1633402810000|2021-10-05 03:00:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|29
1633402820000|2021-10-05 03:00:20|2217.3|2217|2217.8|2217.5|2217.8|2217.5|2217.3|2217|3
1633402830000|2021-10-05 03:00:30|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.8|2217.5|4
1633402840000|2021-10-05 03:00:40|2218.1|2217.8|2218.4|2218.1|2218.5|2218.2|2218|2217.7|4
1633402850000|2021-10-05 03:00:50|2218.6|2218.3|2218.8|2218.5|2219|2218.7|2218.5|2218.2|19
1633402860000|2021-10-05 03:01:00|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|6
1633402870000|2021-10-05 03:01:10|2219|2218.7|2219.4|2219.1|2219.4|2219.1|2218.8|2218.5|11
1633402880000|2021-10-05 03:01:20|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.3|2219|7
1633402890000|2021-10-05 03:01:30|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|1
1633402900000|2021-10-05 03:01:40|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|7
1633402910000|2021-10-05 03:01:50|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|3
1633402920000|2021-10-05 03:02:00|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219|2218.7|12
1633402930000|2021-10-05 03:02:10|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|0
1633402940000|2021-10-05 03:02:20|2219.2|2218.9|2218.8|2218.5|2219.3|2219|2218.8|2218.5|2
1633402950000|2021-10-05 03:02:30|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|4
1633402960000|2021-10-05 03:02:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|10
1633402970000|2021-10-05 03:02:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|0
1633402980000|2021-10-05 03:03:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1633402990000|2021-10-05 03:03:10|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.7|2218.4|0
1633403000000|2021-10-05 03:03:20|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|5
1633403010000|2021-10-05 03:03:30|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|1
1633403020000|2021-10-05 03:03:40|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.1|2217.8|0
1633403030000|2021-10-05 03:03:50|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|1
1633403040000|2021-10-05 03:04:00|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|19
1633403050000|2021-10-05 03:04:10|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1633403060000|2021-10-05 03:04:20|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|12
1633403070000|2021-10-05 03:04:30|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|1
1633403080000|2021-10-05 03:04:40|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1633403090000|2021-10-05 03:04:50|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217|2216.7|10
1633403100000|2021-10-05 03:05:00|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|1
1633403110000|2021-10-05 03:05:10|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.1|2216.8|3
1633403120000|2021-10-05 03:05:20|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|4
1633403130000|2021-10-05 03:05:30|2216.8|2216.5|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|18
1633403140000|2021-10-05 03:05:40|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|3
1633403150000|2021-10-05 03:05:50|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|2
1633403160000|2021-10-05 03:06:00|2217.6|2217.3|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|27
1633403170000|2021-10-05 03:06:10|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|2
1633403180000|2021-10-05 03:06:20|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|0
1633403190000|2021-10-05 03:06:30|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|0
1633403200000|2021-10-05 03:06:40|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.8|2217.5|0
1633403210000|2021-10-05 03:06:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|1
1633403220000|2021-10-05 03:07:00|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|1
1633403230000|2021-10-05 03:07:10|2217.6|2217.3|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|0
1633403240000|2021-10-05 03:07:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|0
1633403250000|2021-10-05 03:07:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1633403260000|2021-10-05 03:07:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1633403270000|2021-10-05 03:07:50|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.9|2217.6|0
1633403280000|2021-10-05 03:08:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1633403290000|2021-10-05 03:08:10|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1633403300000|2021-10-05 03:08:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|1
1633403310000|2021-10-05 03:08:30|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|1
1633403320000|2021-10-05 03:08:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1633403340000|2021-10-05 03:09:00|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|3
1633403350000|2021-10-05 03:09:10|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|1
1633403360000|2021-10-05 03:09:20|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.1|2216.8|13
1633403370000|2021-10-05 03:09:30|2217.3|2217|2217.9|2217.6|2218.1|2217.8|2217.3|2217|5
1633403380000|2021-10-05 03:09:40|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|0
1633403390000|2021-10-05 03:09:50|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|0
1633403400000|2021-10-05 03:10:00|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|1
1633403410000|2021-10-05 03:10:10|2217.5|2217.2|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|1
1633403420000|2021-10-05 03:10:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|0
1633403430000|2021-10-05 03:10:30|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1633403440000|2021-10-05 03:10:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633403450000|2021-10-05 03:10:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1633403460000|2021-10-05 03:11:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1633403470000|2021-10-05 03:11:10|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1633403480000|2021-10-05 03:11:20|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|0
1633403490000|2021-10-05 03:11:30|2218.2|2217.9|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|1
1633403500000|2021-10-05 03:11:40|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|1
1633403510000|2021-10-05 03:11:50|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|3
1633403520000|2021-10-05 03:12:00|2218.7|2218.4|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|13
1633403530000|2021-10-05 03:12:10|2218.9|2218.6|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|2
1633403540000|2021-10-05 03:12:20|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|3
1633403550000|2021-10-05 03:12:30|2218.9|2218.6|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|6
1633403560000|2021-10-05 03:12:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|0
1633403570000|2021-10-05 03:12:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.1|2217.8|1
1633403580000|2021-10-05 03:13:00|2218.2|2217.9|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|3
1633403590000|2021-10-05 03:13:10|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.8|2217.5|2
1633403600000|2021-10-05 03:13:20|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|0
1633403610000|2021-10-05 03:13:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|1
1633403620000|2021-10-05 03:13:40|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1633403630000|2021-10-05 03:13:50|2217.6|2217.3|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|2
1633403640000|2021-10-05 03:14:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|7
1633403650000|2021-10-05 03:14:10|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|0
1633403660000|2021-10-05 03:14:20|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|0
1633403670000|2021-10-05 03:14:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|0
1633403680000|2021-10-05 03:14:40|2217.6|2217.3|2217.9|2217.6|2218|2217.7|2217.6|2217.3|0
1633403690000|2021-10-05 03:14:50|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|0
1633403700000|2021-10-05 03:15:00|2218.3|2218|2218.1|2217.8|2218.4|2218.1|2218|2217.7|3
1633403710000|2021-10-05 03:15:10|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2217.9|2217.6|7
1633403720000|2021-10-05 03:15:20|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1633403730000|2021-10-05 03:15:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|1
1633403740000|2021-10-05 03:15:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633403750000|2021-10-05 03:15:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1633403760000|2021-10-05 03:16:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1633403770000|2021-10-05 03:16:10|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.8|2217.5|0
1633403780000|2021-10-05 03:16:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|2
1633403790000|2021-10-05 03:16:30|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1633403800000|2021-10-05 03:16:40|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.8|2217.5|2
1633403810000|2021-10-05 03:16:50|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1633403820000|2021-10-05 03:17:00|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|2
1633403830000|2021-10-05 03:17:10|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1633403840000|2021-10-05 03:17:20|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|1
1633403850000|2021-10-05 03:17:30|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.3|2217|1
1633403860000|2021-10-05 03:17:40|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|5
1633403870000|2021-10-05 03:17:50|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|4
1633403880000|2021-10-05 03:18:00|2216.8|2216.5|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|2
1633403890000|2021-10-05 03:18:10|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.5|2216.2|18
1633403900000|2021-10-05 03:18:20|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|2
1633403910000|2021-10-05 03:18:30|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2216.9|2216.6|5
1633403920000|2021-10-05 03:18:40|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|7
1633403930000|2021-10-05 03:18:50|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1633403940000|2021-10-05 03:19:00|2217.4|2217.1|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|1
1633403950000|2021-10-05 03:19:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217|2216.7|1
1633403960000|2021-10-05 03:19:20|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|0
1633403970000|2021-10-05 03:19:30|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|0
1633403980000|2021-10-05 03:19:40|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.3|2217|1
1633403990000|2021-10-05 03:19:50|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|3
1633404000000|2021-10-05 03:20:00|2217.1|2216.8|2217.5|2217.2|2217.6|2217.3|2217.1|2216.8|4
1633404010000|2021-10-05 03:20:10|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.2|2216.9|1
1633404020000|2021-10-05 03:20:20|2217.4|2217.1|2217.9|2217.6|2217.9|2217.6|2217.3|2217|0
1633404030000|2021-10-05 03:20:30|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|1
1633404040000|2021-10-05 03:20:40|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1633404050000|2021-10-05 03:20:50|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|1
1633404060000|2021-10-05 03:21:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1633404070000|2021-10-05 03:21:10|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|1
1633404080000|2021-10-05 03:21:20|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|3
1633404090000|2021-10-05 03:21:30|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|0
1633404100000|2021-10-05 03:21:40|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1633404110000|2021-10-05 03:21:50|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|1
1633404120000|2021-10-05 03:22:00|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|0
1633404130000|2021-10-05 03:22:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1633404140000|2021-10-05 03:22:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|1
1633404150000|2021-10-05 03:22:30|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|1
1633404160000|2021-10-05 03:22:40|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|2
1633404170000|2021-10-05 03:22:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|6
1633404180000|2021-10-05 03:23:00|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|2
1633404190000|2021-10-05 03:23:10|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1633404200000|2021-10-05 03:23:20|2216.9|2216.6|2217.1|2216.8|2217.3|2217|2216.8|2216.5|2
1633404210000|2021-10-05 03:23:30|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|3
1633404220000|2021-10-05 03:23:40|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2217|2216.7|0
1633404230000|2021-10-05 03:23:50|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|5
1633404240000|2021-10-05 03:24:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|1
1633404250000|2021-10-05 03:24:10|2217.9|2217.6|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|6
1633404260000|2021-10-05 03:24:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633404270000|2021-10-05 03:24:30|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.8|2217.5|1
1633404280000|2021-10-05 03:24:40|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2218|2217.7|3
1633404290000|2021-10-05 03:24:50|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|0
1633404300000|2021-10-05 03:25:00|2218.1|2217.8|2218.3|2218|2218.3|2218|2218|2217.7|3
1633404310000|2021-10-05 03:25:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|2
1633404320000|2021-10-05 03:25:20|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|0
1633404330000|2021-10-05 03:25:30|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.1|2217.8|5
1633404340000|2021-10-05 03:25:40|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|2
1633404350000|2021-10-05 03:25:50|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|2
1633404360000|2021-10-05 03:26:00|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|3
1633404370000|2021-10-05 03:26:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|2
1633404380000|2021-10-05 03:26:20|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1633404390000|2021-10-05 03:26:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|0
1633404400000|2021-10-05 03:26:40|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.6|2217.3|2
1633404410000|2021-10-05 03:26:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1633404420000|2021-10-05 03:27:00|2217.6|2217.3|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|1
1633404430000|2021-10-05 03:27:10|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|2
1633404440000|2021-10-05 03:27:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|3
1633404450000|2021-10-05 03:27:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1633404460000|2021-10-05 03:27:40|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.3|2217|0
1633404470000|2021-10-05 03:27:50|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2217|2216.7|6
1633404480000|2021-10-05 03:28:00|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1633404490000|2021-10-05 03:28:10|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.1|2216.8|0
1633404500000|2021-10-05 03:28:20|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1633404510000|2021-10-05 03:28:30|2217.4|2217.1|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|0
1633404520000|2021-10-05 03:28:40|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1633404530000|2021-10-05 03:28:50|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.2|2216.9|0
1633404540000|2021-10-05 03:29:00|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|3
1633404550000|2021-10-05 03:29:10|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|0
1633404560000|2021-10-05 03:29:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1633404570000|2021-10-05 03:29:30|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1633404580000|2021-10-05 03:29:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1633404590000|2021-10-05 03:29:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1633404600000|2021-10-05 03:30:00|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2216.9|2216.6|4
1633404610000|2021-10-05 03:30:10|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|0
1633404620000|2021-10-05 03:30:20|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|1
1633404630000|2021-10-05 03:30:30|2216.8|2216.5|2217|2216.7|2217.2|2216.9|2216.8|2216.5|5
1633404640000|2021-10-05 03:30:40|2216.9|2216.6|2216.3|2216|2216.9|2216.6|2216.3|2216|6
1633404650000|2021-10-05 03:30:50|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.9|2215.6|13
1633404660000|2021-10-05 03:31:00|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|6
1633404670000|2021-10-05 03:31:10|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216.1|2215.8|0
1633404680000|2021-10-05 03:31:20|2216.3|2216|2216.5|2216.2|2216.7|2216.4|2216.2|2215.9|2
1633404690000|2021-10-05 03:31:30|2216.6|2216.3|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|0
1633404700000|2021-10-05 03:31:40|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|0
1633404710000|2021-10-05 03:31:50|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|0
1633404720000|2021-10-05 03:32:00|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|1
1633404730000|2021-10-05 03:32:10|2215.9|2215.6|2216.1|2215.8|2216.6|2216.3|2215.9|2215.6|7
1633404740000|2021-10-05 03:32:20|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|0
1633404750000|2021-10-05 03:32:30|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.2|2214.9|25
1633404760000|2021-10-05 03:32:40|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|1
1633404770000|2021-10-05 03:32:50|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|2
1633404780000|2021-10-05 03:33:00|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|11
1633404790000|2021-10-05 03:33:10|2215.1|2214.8|2214.4|2214.1|2215.1|2214.8|2214.4|2214.1|22
1633404800000|2021-10-05 03:33:20|2214.3|2214|2214.7|2214.4|2214.9|2214.6|2214.3|2214|5
1633404810000|2021-10-05 03:33:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|0
1633404820000|2021-10-05 03:33:40|2214.7|2214.4|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|2
1633404830000|2021-10-05 03:33:50|2214.8|2214.5|2214.2|2213.9|2214.9|2214.6|2214.2|2213.9|1
1633404840000|2021-10-05 03:34:00|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|8
1633404850000|2021-10-05 03:34:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.3|2214|1
1633404860000|2021-10-05 03:34:20|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.2|2213.9|1
1633404870000|2021-10-05 03:34:30|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|2
1633404880000|2021-10-05 03:34:40|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.8|2213.5|5
1633404890000|2021-10-05 03:34:50|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.3|2213|8
1633404900000|2021-10-05 03:35:00|2213.5|2213.2|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|5
1633404910000|2021-10-05 03:35:10|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|2
1633404920000|2021-10-05 03:35:20|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.5|2213.2|5
1633404930000|2021-10-05 03:35:30|2214.2|2213.9|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|2
1633404940000|2021-10-05 03:35:40|2214.3|2214|2214.7|2214.4|2214.8|2214.5|2214.3|2214|2
1633404950000|2021-10-05 03:35:50|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|0
1633404960000|2021-10-05 03:36:00|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|4
1633404970000|2021-10-05 03:36:10|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.7|2214.4|1
1633404980000|2021-10-05 03:36:20|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|1
1633404990000|2021-10-05 03:36:30|2214.7|2214.4|2214.9|2214.6|2215|2214.7|2214.6|2214.3|1
1633405000000|2021-10-05 03:36:40|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|0
1633405010000|2021-10-05 03:36:50|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|1
1633405020000|2021-10-05 03:37:00|2215.5|2215.2|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|9
1633405030000|2021-10-05 03:37:10|2216.2|2215.9|2216|2215.7|2216.5|2216.2|2216|2215.7|13
1633405040000|2021-10-05 03:37:20|2216.1|2215.8|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|9
1633405050000|2021-10-05 03:37:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|5
1633405060000|2021-10-05 03:37:40|2216.4|2216.1|2216.4|2216.1|2216.8|2216.5|2216.3|2216|3
1633405070000|2021-10-05 03:37:50|2216.3|2216|2216|2215.7|2216.4|2216.1|2216|2215.7|1
1633405080000|2021-10-05 03:38:00|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|0
1633405090000|2021-10-05 03:38:10|2215.8|2215.5|2216.3|2216|2216.3|2216|2215.8|2215.5|4
1633405100000|2021-10-05 03:38:20|2216.4|2216.1|2216.7|2216.4|2217|2216.7|2216.4|2216.1|2
1633405110000|2021-10-05 03:38:30|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.3|2216|0
1633405120000|2021-10-05 03:38:40|2216.5|2216.2|2216.8|2216.5|2217.1|2216.8|2216.5|2216.2|5
1633405130000|2021-10-05 03:38:50|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.8|2216.5|0
1633405140000|2021-10-05 03:39:00|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.7|2216.4|3
1633405150000|2021-10-05 03:39:10|2217.1|2216.8|2217.5|2217.2|2217.7|2217.4|2217.1|2216.8|4
1633405160000|2021-10-05 03:39:20|2217.6|2217.3|2217.8|2217.5|2218|2217.7|2217.6|2217.3|6
1633405170000|2021-10-05 03:39:30|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.8|2217.5|7
1633405180000|2021-10-05 03:39:40|2218.1|2217.8|2218.7|2218.4|2218.9|2218.6|2218|2217.7|27
1633405190000|2021-10-05 03:39:50|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|7
1633405200000|2021-10-05 03:40:00|2218.7|2218.4|2218|2217.7|2218.8|2218.5|2218|2217.7|3
1633405210000|2021-10-05 03:40:10|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|6
1633405220000|2021-10-05 03:40:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|0
1633405230000|2021-10-05 03:40:30|2217.8|2217.5|2218|2217.7|2218.2|2217.9|2217.8|2217.5|5
1633405240000|2021-10-05 03:40:40|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.7|2217.4|1
1633405250000|2021-10-05 03:40:50|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.6|2217.3|0
1633405260000|2021-10-05 03:41:00|2218.1|2217.8|2218.7|2218.4|2218.9|2218.6|2218.1|2217.8|5
1633405270000|2021-10-05 03:41:10|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|0
1633405280000|2021-10-05 03:41:20|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|0
1633405290000|2021-10-05 03:41:30|2219|2218.7|2218.3|2218|2219|2218.7|2218.3|2218|3
1633405300000|2021-10-05 03:41:40|2218.4|2218.1|2218.6|2218.3|2218.8|2218.5|2218.4|2218.1|2
1633405310000|2021-10-05 03:41:50|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|1
1633405320000|2021-10-05 03:42:00|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.2|2217.9|1
1633405330000|2021-10-05 03:42:10|2218.2|2217.9|2218.5|2218.2|2218.7|2218.4|2218.1|2217.8|0
1633405340000|2021-10-05 03:42:20|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1633405350000|2021-10-05 03:42:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.3|2218|1
1633405360000|2021-10-05 03:42:40|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|0
1633405370000|2021-10-05 03:42:50|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.5|2217.2|5
1633405380000|2021-10-05 03:43:00|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|4
1633405390000|2021-10-05 03:43:10|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217.2|2216.9|1
1633405400000|2021-10-05 03:43:20|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.3|2217|0
1633405410000|2021-10-05 03:43:30|2217.7|2217.4|2217.7|2217.4|2218|2217.7|2217.7|2217.4|1
1633405420000|2021-10-05 03:43:40|2217.8|2217.5|2217.3|2217|2217.8|2217.5|2217.3|2217|0
1633405430000|2021-10-05 03:43:50|2217.2|2216.9|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|14
1633405440000|2021-10-05 03:44:00|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|0
1633405450000|2021-10-05 03:44:10|2217.7|2217.4|2218.2|2217.9|2218.4|2218.1|2217.4|2217.1|4
1633405460000|2021-10-05 03:44:20|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|0
1633405470000|2021-10-05 03:44:30|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|2
1633405480000|2021-10-05 03:44:40|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|1
1633405490000|2021-10-05 03:44:50|2218|2217.7|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|0
1633405500000|2021-10-05 03:45:00|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|2
1633405510000|2021-10-05 03:45:10|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|3
1633405520000|2021-10-05 03:45:20|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|0
1633405530000|2021-10-05 03:45:30|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|2
1633405540000|2021-10-05 03:45:40|2217.2|2216.9|2217.5|2217.2|2217.6|2217.3|2217.1|2216.8|6
1633405550000|2021-10-05 03:45:50|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|0
1633405560000|2021-10-05 03:46:00|2217.3|2217|2217.8|2217.5|2217.8|2217.5|2217.3|2217|1
1633405570000|2021-10-05 03:46:10|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1633405580000|2021-10-05 03:46:20|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|4
1633405590000|2021-10-05 03:46:30|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|1
1633405600000|2021-10-05 03:46:40|2217|2216.7|2217|2216.7|2217.4|2217.1|2217|2216.7|1
1633405610000|2021-10-05 03:46:50|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2216.9|2216.6|0
1633405620000|2021-10-05 03:47:00|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2216.9|2216.6|0
1633405630000|2021-10-05 03:47:10|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1633405640000|2021-10-05 03:47:20|2217.2|2216.9|2216.7|2216.4|2217.3|2217|2216.6|2216.3|5
1633405650000|2021-10-05 03:47:30|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|0
1633405660000|2021-10-05 03:47:40|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|1
1633405670000|2021-10-05 03:47:50|2217|2216.7|2217.6|2217.3|2217.7|2217.4|2217|2216.7|11
1633405680000|2021-10-05 03:48:00|2217.7|2217.4|2218.1|2217.8|2218.2|2217.9|2217.5|2217.2|4
1633405690000|2021-10-05 03:48:10|2218|2217.7|2217.8|2217.5|2218.3|2218|2217.8|2217.5|4
1633405700000|2021-10-05 03:48:20|2217.7|2217.4|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|2
1633405710000|2021-10-05 03:48:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1633405720000|2021-10-05 03:48:40|2218|2217.7|2218.2|2217.9|2218.3|2218|2218|2217.7|12
1633405730000|2021-10-05 03:48:50|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218|2217.7|4
1633405740000|2021-10-05 03:49:00|2218.1|2217.8|2218.5|2218.2|2218.6|2218.3|2218|2217.7|3
1633405750000|2021-10-05 03:49:10|2218.4|2218.1|2218.4|2218.1|2218.7|2218.4|2218.3|2218|3
1633405760000|2021-10-05 03:49:20|2218.5|2218.2|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|14
1633405770000|2021-10-05 03:49:30|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.3|2218|3
1633405780000|2021-10-05 03:49:40|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|0
1633405790000|2021-10-05 03:49:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|0
1633405800000|2021-10-05 03:50:00|2218.9|2218.6|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|9
1633405810000|2021-10-05 03:50:10|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|1
1633405820000|2021-10-05 03:50:20|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219.1|2218.8|1
1633405830000|2021-10-05 03:50:30|2219.2|2218.9|2219.5|2219.2|2219.9|2219.6|2219.2|2218.9|33
1633405840000|2021-10-05 03:50:40|2219.4|2219.1|2219.7|2219.4|2219.8|2219.5|2219.4|2219.1|7
1633405850000|2021-10-05 03:50:50|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.3|2219|4
1633405860000|2021-10-05 03:51:00|2219.4|2219.1|2218.9|2218.6|2219.5|2219.2|2218.9|2218.6|17
1633405870000|2021-10-05 03:51:10|2219|2218.7|2219|2218.7|2219.2|2218.9|2218.9|2218.6|2
1633405880000|2021-10-05 03:51:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219|2218.7|0
1633405890000|2021-10-05 03:51:30|2219.2|2218.9|2219|2218.7|2219.3|2219|2219|2218.7|0
1633405900000|2021-10-05 03:51:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|0
1633405910000|2021-10-05 03:51:50|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|0
1633405920000|2021-10-05 03:52:00|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.2|2218.9|0
1633405930000|2021-10-05 03:52:10|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.3|2219|0
1633405940000|2021-10-05 03:52:20|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|4
1633405950000|2021-10-05 03:52:30|2219.5|2219.2|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|9
1633405960000|2021-10-05 03:52:40|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|0
1633405970000|2021-10-05 03:52:50|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|2
1633405980000|2021-10-05 03:53:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|13
1633405990000|2021-10-05 03:53:10|2219.3|2219|2219.7|2219.4|2219.8|2219.5|2219.3|2219|0
1633406000000|2021-10-05 03:53:20|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|0
1633406010000|2021-10-05 03:53:30|2219.3|2219|2218.9|2218.6|2219.3|2219|2218.9|2218.6|2
1633406020000|2021-10-05 03:53:40|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|3
1633406030000|2021-10-05 03:53:50|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|1
1633406040000|2021-10-05 03:54:00|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|1
1633406050000|2021-10-05 03:54:10|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|0
1633406060000|2021-10-05 03:54:20|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|1
1633406070000|2021-10-05 03:54:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|0
1633406080000|2021-10-05 03:54:40|2219.1|2218.8|2219.4|2219.1|2219.5|2219.2|2219|2218.7|5
1633406090000|2021-10-05 03:54:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.3|2219|0
1633406100000|2021-10-05 03:55:00|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.3|2219|2
1633406110000|2021-10-05 03:55:10|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|3
1633406120000|2021-10-05 03:55:20|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|0
1633406130000|2021-10-05 03:55:30|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|1
1633406140000|2021-10-05 03:55:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1633406150000|2021-10-05 03:55:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|2
1633406160000|2021-10-05 03:56:00|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|12
1633406170000|2021-10-05 03:56:10|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|15
1633406180000|2021-10-05 03:56:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|4
1633406190000|2021-10-05 03:56:30|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|3
1633406200000|2021-10-05 03:56:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|19
1633406210000|2021-10-05 03:56:50|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|1
1633406220000|2021-10-05 03:57:00|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.6|2218.3|0
1633406230000|2021-10-05 03:57:10|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|0
1633406240000|2021-10-05 03:57:20|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1633406250000|2021-10-05 03:57:30|2218.7|2218.4|2218.6|2218.3|2219|2218.7|2218.6|2218.3|5
1633406260000|2021-10-05 03:57:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|1
1633406270000|2021-10-05 03:57:50|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.8|2218.5|1
1633406280000|2021-10-05 03:58:00|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|1
1633406290000|2021-10-05 03:58:10|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1633406300000|2021-10-05 03:58:20|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|1
1633406310000|2021-10-05 03:58:30|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1633406320000|2021-10-05 03:58:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1633406330000|2021-10-05 03:58:50|2219.1|2218.8|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|4
1633406340000|2021-10-05 03:59:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1633406350000|2021-10-05 03:59:10|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|4
1633406360000|2021-10-05 03:59:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|1
1633406370000|2021-10-05 03:59:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1633406380000|2021-10-05 03:59:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|1
1633406390000|2021-10-05 03:59:50|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|6
1633406400000|2021-10-05 04:00:00|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1633406410000|2021-10-05 04:00:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1633406420000|2021-10-05 04:00:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1633406430000|2021-10-05 04:00:30|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1633406440000|2021-10-05 04:00:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1633406450000|2021-10-05 04:00:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|2
1633406460000|2021-10-05 04:01:00|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|3
1633406470000|2021-10-05 04:01:10|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.7|2218.4|0
1633406480000|2021-10-05 04:01:20|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1633406490000|2021-10-05 04:01:30|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|7
1633406500000|2021-10-05 04:01:40|2218.5|2218.2|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|27
1633406510000|2021-10-05 04:01:50|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|1
1633406520000|2021-10-05 04:02:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|4
1633406530000|2021-10-05 04:02:10|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2218.3|2218|6
1633406540000|2021-10-05 04:02:20|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|0
1633406550000|2021-10-05 04:02:30|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.8|2218.5|0
1633406560000|2021-10-05 04:02:40|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633406570000|2021-10-05 04:02:50|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|2
1633406580000|2021-10-05 04:03:00|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|5
1633406590000|2021-10-05 04:03:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.1|2217.8|38
1633406600000|2021-10-05 04:03:20|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|8
1633406610000|2021-10-05 04:03:30|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1633406620000|2021-10-05 04:03:40|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|3
1633406630000|2021-10-05 04:03:50|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|2
1633406640000|2021-10-05 04:04:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1633406650000|2021-10-05 04:04:10|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1633406660000|2021-10-05 04:04:20|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.3|2218|0
1633406670000|2021-10-05 04:04:30|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|0
1633406680000|2021-10-05 04:04:40|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|1
1633406690000|2021-10-05 04:04:50|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|1
1633406700000|2021-10-05 04:05:00|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|0
1633406710000|2021-10-05 04:05:10|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1633406720000|2021-10-05 04:05:20|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1633406730000|2021-10-05 04:05:30|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|2
1633406740000|2021-10-05 04:05:40|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633406750000|2021-10-05 04:05:50|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219|2218.7|1
1633406760000|2021-10-05 04:06:00|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|0
1633406770000|2021-10-05 04:06:10|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|0
1633406780000|2021-10-05 04:06:20|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219|2218.7|1
1633406790000|2021-10-05 04:06:30|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|0
1633406800000|2021-10-05 04:06:40|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1633406810000|2021-10-05 04:06:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|4
1633406820000|2021-10-05 04:07:00|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|6
1633406830000|2021-10-05 04:07:10|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|1
1633406840000|2021-10-05 04:07:20|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|0
1633406850000|2021-10-05 04:07:30|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|0
1633406860000|2021-10-05 04:07:40|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.7|2218.4|0
1633406870000|2021-10-05 04:07:50|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633406880000|2021-10-05 04:08:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|0
1633406890000|2021-10-05 04:08:10|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.6|2218.3|14
1633406910000|2021-10-05 04:08:30|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|0
1633406920000|2021-10-05 04:08:40|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|0
1633406930000|2021-10-05 04:08:50|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|1
1633406940000|2021-10-05 04:09:00|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|1
1633406950000|2021-10-05 04:09:10|2218.6|2218.3|2219.1|2218.8|2219.1|2218.8|2218.6|2218.3|3
1633406960000|2021-10-05 04:09:20|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|0
1633406970000|2021-10-05 04:09:30|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.9|2218.6|5
1633406980000|2021-10-05 04:09:40|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|0
1633406990000|2021-10-05 04:09:50|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219|2218.7|1
1633407000000|2021-10-05 04:10:00|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2219|2218.7|0
1633407020000|2021-10-05 04:10:20|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1633407030000|2021-10-05 04:10:30|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|4
1633407040000|2021-10-05 04:10:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1633407050000|2021-10-05 04:10:50|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|2
1633407060000|2021-10-05 04:11:00|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|2
1633407070000|2021-10-05 04:11:10|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|0
1633407080000|2021-10-05 04:11:20|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.9|2218.6|0
1633407090000|2021-10-05 04:11:30|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2219.1|2218.8|0
1633407100000|2021-10-05 04:11:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1633407110000|2021-10-05 04:11:50|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|1
1633407120000|2021-10-05 04:12:00|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1633407130000|2021-10-05 04:12:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1633407140000|2021-10-05 04:12:20|2219|2218.7|2219.3|2219|2219.4|2219.1|2218.9|2218.6|2
1633407150000|2021-10-05 04:12:30|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|1
1633407160000|2021-10-05 04:12:40|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1633407170000|2021-10-05 04:12:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.1|2218.8|0
1633407180000|2021-10-05 04:13:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1633407190000|2021-10-05 04:13:10|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|0
1633407200000|2021-10-05 04:13:20|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.7|2218.4|0
1633407210000|2021-10-05 04:13:30|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|0
1633407220000|2021-10-05 04:13:40|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633407230000|2021-10-05 04:13:50|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1633407240000|2021-10-05 04:14:00|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|2
1633407250000|2021-10-05 04:14:10|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|4
1633407260000|2021-10-05 04:14:20|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.3|2218|11
1633407270000|2021-10-05 04:14:30|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1633407280000|2021-10-05 04:14:40|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|0
1633407290000|2021-10-05 04:14:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1633407300000|2021-10-05 04:15:00|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|1
1633407310000|2021-10-05 04:15:10|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|0
1633407320000|2021-10-05 04:15:20|2218.5|2218.2|2218.3|2218|2218.7|2218.4|2218.2|2217.9|7
1633407330000|2021-10-05 04:15:30|2218.4|2218.1|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|0
1633407340000|2021-10-05 04:15:40|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1633407350000|2021-10-05 04:15:50|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|0
1633407360000|2021-10-05 04:16:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|0
1633407370000|2021-10-05 04:16:10|2218.9|2218.6|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|2
1633407380000|2021-10-05 04:16:20|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|0
1633407390000|2021-10-05 04:16:30|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|0
1633407400000|2021-10-05 04:16:40|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.7|2218.4|10
1633407410000|2021-10-05 04:16:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|11
1633407420000|2021-10-05 04:17:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|0
1633407430000|2021-10-05 04:17:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1633407440000|2021-10-05 04:17:20|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.9|2218.6|3
1633407450000|2021-10-05 04:17:30|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219|2218.7|1
1633407460000|2021-10-05 04:17:40|2219|2218.7|2219|2218.7|2219|2218.7|2218.8|2218.5|1
1633407470000|2021-10-05 04:17:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1633407480000|2021-10-05 04:18:00|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|1
1633407490000|2021-10-05 04:18:10|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.6|2218.3|0
1633407500000|2021-10-05 04:18:20|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1633407510000|2021-10-05 04:18:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1633407520000|2021-10-05 04:18:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|0
1633407530000|2021-10-05 04:18:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|0
1633407540000|2021-10-05 04:19:00|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|0
1633407550000|2021-10-05 04:19:10|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|6
1633407560000|2021-10-05 04:19:20|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1633407570000|2021-10-05 04:19:30|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|0
1633407580000|2021-10-05 04:19:40|2219|2218.7|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|0
1633407590000|2021-10-05 04:19:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1633407600000|2021-10-05 04:20:00|2219|2218.7|2219|2218.7|2219|2218.7|2218.8|2218.5|0
1633407610000|2021-10-05 04:20:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633407630000|2021-10-05 04:20:30|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.9|2218.6|0
1633407640000|2021-10-05 04:20:40|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|3
1633407660000|2021-10-05 04:21:00|2218.8|2218.5|2219.1|2218.8|2219.2|2218.9|2218.8|2218.5|0
1633407670000|2021-10-05 04:21:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1633407690000|2021-10-05 04:21:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|2
1633407700000|2021-10-05 04:21:40|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|8
1633407710000|2021-10-05 04:21:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.3|2218|3
1633407720000|2021-10-05 04:22:00|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.3|2218|0
1633407730000|2021-10-05 04:22:10|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.3|2218|1
1633407740000|2021-10-05 04:22:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|2
1633407750000|2021-10-05 04:22:30|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2218|2217.7|1
1633407760000|2021-10-05 04:22:40|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|1
1633407770000|2021-10-05 04:22:50|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|7
1633407780000|2021-10-05 04:23:00|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|2
1633407790000|2021-10-05 04:23:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1633407800000|2021-10-05 04:23:20|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.3|2218|0
1633407810000|2021-10-05 04:23:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1633407820000|2021-10-05 04:23:40|2218.9|2218.6|2218.6|2218.3|2219|2218.7|2218.6|2218.3|1
1633407830000|2021-10-05 04:23:50|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1633407840000|2021-10-05 04:24:00|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|1
1633407850000|2021-10-05 04:24:10|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|0
1633407860000|2021-10-05 04:24:20|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|0
1633407870000|2021-10-05 04:24:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1633407880000|2021-10-05 04:24:40|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|0
1633407890000|2021-10-05 04:24:50|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.9|2218.6|0
1633407910000|2021-10-05 04:25:10|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|0
1633407920000|2021-10-05 04:25:20|2218.5|2218.2|2218.3|2218|2218.6|2218.3|2218.3|2218|0
1633407930000|2021-10-05 04:25:30|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.1|2217.8|2
1633407940000|2021-10-05 04:25:40|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2217.9|2217.6|3
1633407950000|2021-10-05 04:25:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|0
1633407960000|2021-10-05 04:26:00|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|3
1633407970000|2021-10-05 04:26:10|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1633407980000|2021-10-05 04:26:20|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|10
1633407990000|2021-10-05 04:26:30|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|7
1633408000000|2021-10-05 04:26:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|1
1633408010000|2021-10-05 04:26:50|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|5
1633408020000|2021-10-05 04:27:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1633408030000|2021-10-05 04:27:10|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|3
1633408040000|2021-10-05 04:27:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633408050000|2021-10-05 04:27:30|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|2
1633408060000|2021-10-05 04:27:40|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1633408070000|2021-10-05 04:27:50|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|0
1633408080000|2021-10-05 04:28:00|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217.2|2216.9|6
1633408090000|2021-10-05 04:28:10|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2217.2|2216.9|6
1633408100000|2021-10-05 04:28:20|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1633408110000|2021-10-05 04:28:30|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|2
1633408120000|2021-10-05 04:28:40|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1633408130000|2021-10-05 04:28:50|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1633408140000|2021-10-05 04:29:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1633408150000|2021-10-05 04:29:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|1
1633408160000|2021-10-05 04:29:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1633408180000|2021-10-05 04:29:40|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|7
1633408190000|2021-10-05 04:29:50|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|0
1633408200000|2021-10-05 04:30:00|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2216.9|2216.6|0
1633408210000|2021-10-05 04:30:10|2216.9|2216.6|2217.2|2216.9|2217.3|2217|2216.9|2216.6|0
1633408220000|2021-10-05 04:30:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.1|2216.8|4
1633408230000|2021-10-05 04:30:30|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|0
1633408240000|2021-10-05 04:30:40|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|1
1633408250000|2021-10-05 04:30:50|2217.1|2216.8|2216.6|2216.3|2217.1|2216.8|2216.5|2216.2|0
1633408260000|2021-10-05 04:31:00|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.3|2216|9
1633408270000|2021-10-05 04:31:10|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|1
1633408280000|2021-10-05 04:31:20|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.8|2216.5|0
1633408290000|2021-10-05 04:31:30|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|1
1633408300000|2021-10-05 04:31:40|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.8|2216.5|3
1633408310000|2021-10-05 04:31:50|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1633408320000|2021-10-05 04:32:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1633408330000|2021-10-05 04:32:10|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.3|2216|0
1633408340000|2021-10-05 04:32:20|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|1
1633408350000|2021-10-05 04:32:30|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|0
1633408360000|2021-10-05 04:32:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1633408370000|2021-10-05 04:32:50|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|4
1633408380000|2021-10-05 04:33:00|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2215.9|2215.6|4
1633408390000|2021-10-05 04:33:10|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|0
1633408400000|2021-10-05 04:33:20|2216.1|2215.8|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|3
1633408410000|2021-10-05 04:33:30|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216|2215.7|0
1633408420000|2021-10-05 04:33:40|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|0
1633408430000|2021-10-05 04:33:50|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.8|2215.5|1
1633408440000|2021-10-05 04:34:00|2215.8|2215.5|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|4
1633408450000|2021-10-05 04:34:10|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|2
1633408460000|2021-10-05 04:34:20|2216.1|2215.8|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|0
1633408470000|2021-10-05 04:34:30|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|1
1633408480000|2021-10-05 04:34:40|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|0
1633408490000|2021-10-05 04:34:50|2216.2|2215.9|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|1
1633408500000|2021-10-05 04:35:00|2216.3|2216|2216|2215.7|2216.3|2216|2215.5|2215.2|65
1633408510000|2021-10-05 04:35:10|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|0
1633408520000|2021-10-05 04:35:20|2216.2|2215.9|2215.8|2215.5|2216.3|2216|2215.8|2215.5|1
1633408530000|2021-10-05 04:35:30|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|3
1633408540000|2021-10-05 04:35:40|2215.8|2215.5|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|1
1633408550000|2021-10-05 04:35:50|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.3|2216|2
1633408560000|2021-10-05 04:36:00|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.2|2215.9|5
1633408570000|2021-10-05 04:36:10|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|1
1633408580000|2021-10-05 04:36:20|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.3|2216|2
1633408600000|2021-10-05 04:36:40|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|2
1633408610000|2021-10-05 04:36:50|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|1
1633408620000|2021-10-05 04:37:00|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1633408630000|2021-10-05 04:37:10|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|1
1633408640000|2021-10-05 04:37:20|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633408650000|2021-10-05 04:37:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|1
1633408660000|2021-10-05 04:37:40|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1633408670000|2021-10-05 04:37:50|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|7
1633408680000|2021-10-05 04:38:00|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|3
1633408690000|2021-10-05 04:38:10|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|0
1633408700000|2021-10-05 04:38:20|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216|2215.7|2
1633408710000|2021-10-05 04:38:30|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|0
1633408720000|2021-10-05 04:38:40|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.2|2215.9|0
1633408730000|2021-10-05 04:38:50|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|1
1633408740000|2021-10-05 04:39:00|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633408750000|2021-10-05 04:39:10|2216.3|2216|2215.6|2215.3|2216.3|2216|2215.5|2215.2|1
1633408760000|2021-10-05 04:39:20|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|1
1633408770000|2021-10-05 04:39:30|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1633408790000|2021-10-05 04:39:50|2215.4|2215.1|2214.8|2214.5|2215.5|2215.2|2214.8|2214.5|29
1633408800000|2021-10-05 04:40:00|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|5
1633408810000|2021-10-05 04:40:10|2215.1|2214.8|2215.6|2215.3|2215.6|2215.3|2215.1|2214.8|2
1633408820000|2021-10-05 04:40:20|2215.7|2215.4|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|1
1633408830000|2021-10-05 04:40:30|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.3|2215|0
1633408840000|2021-10-05 04:40:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.3|2215|0
1633408850000|2021-10-05 04:40:50|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1633408860000|2021-10-05 04:41:00|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|0
1633408870000|2021-10-05 04:41:10|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.2|2214.9|0
1633408880000|2021-10-05 04:41:20|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|0
1633408890000|2021-10-05 04:41:30|2215.3|2215|2215.6|2215.3|2215.7|2215.4|2215.3|2215|0
1633408900000|2021-10-05 04:41:40|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|0
1633408920000|2021-10-05 04:42:00|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|0
1633408930000|2021-10-05 04:42:10|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|0
1633408940000|2021-10-05 04:42:20|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.4|2215.1|1
1633408950000|2021-10-05 04:42:30|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|1
1633408960000|2021-10-05 04:42:40|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.7|2215.4|0
1633408970000|2021-10-05 04:42:50|2215.9|2215.6|2215.8|2215.5|2216|2215.7|2215.8|2215.5|11
1633408980000|2021-10-05 04:43:00|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|0
1633408990000|2021-10-05 04:43:10|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|0
1633409000000|2021-10-05 04:43:20|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1633409010000|2021-10-05 04:43:30|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1633409020000|2021-10-05 04:43:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|1
1633409030000|2021-10-05 04:43:50|2216|2215.7|2216|2215.7|2216|2215.7|2215.9|2215.6|0
1633409040000|2021-10-05 04:44:00|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|1
1633409060000|2021-10-05 04:44:20|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1633409070000|2021-10-05 04:44:30|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|7
1633409080000|2021-10-05 04:44:40|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1633409090000|2021-10-05 04:44:50|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.7|2215.4|1
1633409100000|2021-10-05 04:45:00|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|3
1633409110000|2021-10-05 04:45:10|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|7
1633409120000|2021-10-05 04:45:20|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|2
1633409130000|2021-10-05 04:45:30|2216.2|2215.9|2216.7|2216.4|2216.8|2216.5|2216.1|2215.8|8
1633409140000|2021-10-05 04:45:40|2216.6|2216.3|2217.4|2217.1|2217.5|2217.2|2216.6|2216.3|41
1633409150000|2021-10-05 04:45:50|2217.3|2217|2217|2216.7|2217.4|2217.1|2217|2216.7|3
1633409160000|2021-10-05 04:46:00|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|0
1633409170000|2021-10-05 04:46:10|2217|2216.7|2217|2216.7|2217|2216.7|2216.8|2216.5|1
1633409180000|2021-10-05 04:46:20|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.7|2216.4|1
1633409190000|2021-10-05 04:46:30|2216.8|2216.5|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|3
1633409200000|2021-10-05 04:46:40|2216.8|2216.5|2217.3|2217|2217.5|2217.2|2216.8|2216.5|2
1633409210000|2021-10-05 04:46:50|2217.4|2217.1|2217.9|2217.6|2218.1|2217.8|2217.3|2217|8
1633409220000|2021-10-05 04:47:00|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|1
1633409230000|2021-10-05 04:47:10|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1633409240000|2021-10-05 04:47:20|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.8|2217.5|1
1633409250000|2021-10-05 04:47:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|1
1633409260000|2021-10-05 04:47:40|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1633409270000|2021-10-05 04:47:50|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|1
1633409280000|2021-10-05 04:48:00|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|0
1633409290000|2021-10-05 04:48:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|0
1633409300000|2021-10-05 04:48:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1633409310000|2021-10-05 04:48:30|2217.6|2217.3|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|4
1633409320000|2021-10-05 04:48:40|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.3|2217|1
1633409330000|2021-10-05 04:48:50|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1633409340000|2021-10-05 04:49:00|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|0
1633409350000|2021-10-05 04:49:10|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2216.8|2216.5|6
1633409360000|2021-10-05 04:49:20|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1633409370000|2021-10-05 04:49:30|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.7|2216.4|0
1633409380000|2021-10-05 04:49:40|2216.8|2216.5|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|0
1633409390000|2021-10-05 04:49:50|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|0
1633409400000|2021-10-05 04:50:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|2
1633409410000|2021-10-05 04:50:10|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|1
1633409420000|2021-10-05 04:50:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|0
1633409430000|2021-10-05 04:50:30|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.8|2216.5|3
1633409440000|2021-10-05 04:50:40|2216.9|2216.6|2216.7|2216.4|2217|2216.7|2216.7|2216.4|0
1633409450000|2021-10-05 04:50:50|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|1
1633409460000|2021-10-05 04:51:00|2217.1|2216.8|2217.6|2217.3|2217.6|2217.3|2217|2216.7|1
1633409470000|2021-10-05 04:51:10|2217.4|2217.1|2216.9|2216.6|2217.5|2217.2|2216.8|2216.5|0
1633409480000|2021-10-05 04:51:20|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|0
1633409490000|2021-10-05 04:51:30|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|0
1633409500000|2021-10-05 04:51:40|2217|2216.7|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1633409510000|2021-10-05 04:51:50|2217.1|2216.8|2217|2216.7|2217.3|2217|2216.9|2216.6|1
1633409520000|2021-10-05 04:52:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|0
1633409530000|2021-10-05 04:52:10|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1633409540000|2021-10-05 04:52:20|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1633409550000|2021-10-05 04:52:30|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|1
1633409560000|2021-10-05 04:52:40|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|1
1633409570000|2021-10-05 04:52:50|2216.9|2216.6|2216.7|2216.4|2217|2216.7|2216.6|2216.3|3
1633409580000|2021-10-05 04:53:00|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|0
1633409590000|2021-10-05 04:53:10|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|3
1633409600000|2021-10-05 04:53:20|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|0
1633409610000|2021-10-05 04:53:30|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1633409620000|2021-10-05 04:53:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|0
1633409640000|2021-10-05 04:54:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|3
1633409650000|2021-10-05 04:54:10|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|2
1633409660000|2021-10-05 04:54:20|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|1
1633409670000|2021-10-05 04:54:30|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|2
1633409680000|2021-10-05 04:54:40|2217|2216.7|2217|2216.7|2217|2216.7|2216.8|2216.5|0
1633409690000|2021-10-05 04:54:50|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.8|2216.5|0
1633409700000|2021-10-05 04:55:00|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|1
1633409710000|2021-10-05 04:55:10|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1633409720000|2021-10-05 04:55:20|2217|2216.7|2217|2216.7|2217|2216.7|2216.8|2216.5|0
1633409730000|2021-10-05 04:55:30|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|0
1633409740000|2021-10-05 04:55:40|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1633409750000|2021-10-05 04:55:50|2216.6|2216.3|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|0
1633409760000|2021-10-05 04:56:00|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1633409770000|2021-10-05 04:56:10|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1633409780000|2021-10-05 04:56:20|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1633409790000|2021-10-05 04:56:30|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.6|2216.3|0
1633409800000|2021-10-05 04:56:40|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1633409810000|2021-10-05 04:56:50|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.2|2216.9|2
1633409820000|2021-10-05 04:57:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1633409830000|2021-10-05 04:57:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1633409840000|2021-10-05 04:57:20|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|0
1633409850000|2021-10-05 04:57:30|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|6
1633409860000|2021-10-05 04:57:40|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.3|2217|0
1633409870000|2021-10-05 04:57:50|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1633409880000|2021-10-05 04:58:00|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1633409890000|2021-10-05 04:58:10|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|1
1633409900000|2021-10-05 04:58:20|2216.8|2216.5|2217|2216.7|2217.1|2216.8|2216.8|2216.5|0
1633409910000|2021-10-05 04:58:30|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1633409920000|2021-10-05 04:58:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|0
1633409930000|2021-10-05 04:58:50|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|0
1633409940000|2021-10-05 04:59:00|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|0
1633409950000|2021-10-05 04:59:10|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|0
1633409960000|2021-10-05 04:59:20|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.7|2216.4|0
1633409970000|2021-10-05 04:59:30|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|0
1633409980000|2021-10-05 04:59:40|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|0
1633409990000|2021-10-05 04:59:50|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.1|2216.8|0
1633410000000|2021-10-05 05:00:00|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|1
1633410010000|2021-10-05 05:00:10|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.7|2216.4|1
1633410020000|2021-10-05 05:00:20|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|0
1633410030000|2021-10-05 05:00:30|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|0
1633410040000|2021-10-05 05:00:40|2217.2|2216.9|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|6
1633410050000|2021-10-05 05:00:50|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217.3|2217|5
1633410060000|2021-10-05 05:01:00|2217.2|2216.9|2216.6|2216.3|2217.3|2217|2216.6|2216.3|0
1633410070000|2021-10-05 05:01:10|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216|2215.7|6
1633410080000|2021-10-05 05:01:20|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216|2215.7|0
1633410090000|2021-10-05 05:01:30|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.2|2215.9|2
1633410100000|2021-10-05 05:01:40|2216.2|2215.9|2216.4|2216.1|2217|2216.7|2216.2|2215.9|3
1633410110000|2021-10-05 05:01:50|2216.3|2216|2217|2216.7|2217|2216.7|2216.3|2216|0
1633410120000|2021-10-05 05:02:00|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217|2216.7|0
1633410130000|2021-10-05 05:02:10|2217.7|2217.4|2218.3|2218|2218.3|2218|2217.7|2217.4|5
1633410140000|2021-10-05 05:02:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|5
1633410150000|2021-10-05 05:02:30|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.5|2217.2|2
1633410160000|2021-10-05 05:02:40|2217.6|2217.3|2217.2|2216.9|2217.7|2217.4|2217.1|2216.8|1
1633410170000|2021-10-05 05:02:50|2217|2216.7|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|1
1633410180000|2021-10-05 05:03:00|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2217|2216.7|1
1633410190000|2021-10-05 05:03:10|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|5
1633410200000|2021-10-05 05:03:20|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|0
1633410210000|2021-10-05 05:03:30|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.4|2217.1|0
1633410220000|2021-10-05 05:03:40|2218|2217.7|2217.4|2217.1|2218|2217.7|2217.4|2217.1|1
1633410230000|2021-10-05 05:03:50|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.3|2217|0
1633410240000|2021-10-05 05:04:00|2217.7|2217.4|2217.3|2217|2217.8|2217.5|2217.3|2217|0
1633410250000|2021-10-05 05:04:10|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|4
1633410260000|2021-10-05 05:04:20|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.5|2216.2|4
1633410270000|2021-10-05 05:04:30|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|1
1633410280000|2021-10-05 05:04:40|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|0
1633410290000|2021-10-05 05:04:50|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|3
1633410300000|2021-10-05 05:05:00|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|1
1633410310000|2021-10-05 05:05:10|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2215.6|2215.3|12
1633410320000|2021-10-05 05:05:20|2216.1|2215.8|2216.9|2216.6|2216.9|2216.6|2216.1|2215.8|3
1633410330000|2021-10-05 05:05:30|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2216.3|2216|0
1633410340000|2021-10-05 05:05:40|2216.2|2215.9|2216.3|2216|2216.3|2216|2215.9|2215.6|2
1633410350000|2021-10-05 05:05:50|2216.2|2215.9|2216.1|2215.8|2216.5|2216.2|2216|2215.7|1
1633410360000|2021-10-05 05:06:00|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2215.9|2215.6|2
1633410370000|2021-10-05 05:06:10|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|0
1633410380000|2021-10-05 05:06:20|2216.2|2215.9|2216.4|2216.1|2216.6|2216.3|2216.2|2215.9|1
1633410390000|2021-10-05 05:06:30|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|0
1633410400000|2021-10-05 05:06:40|2216.6|2216.3|2217.2|2216.9|2217.3|2217|2216.6|2216.3|2
1633410410000|2021-10-05 05:06:50|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.1|2216.8|2
1633410420000|2021-10-05 05:07:00|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.3|2217|2
1633410430000|2021-10-05 05:07:10|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|1
1633410440000|2021-10-05 05:07:20|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.4|2217.1|3
1633410450000|2021-10-05 05:07:30|2217.4|2217.1|2217.7|2217.4|2217.9|2217.6|2217.4|2217.1|0
1633410460000|2021-10-05 05:07:40|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|1
1633410470000|2021-10-05 05:07:50|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1633410480000|2021-10-05 05:08:00|2217.4|2217.1|2217.7|2217.4|2217.8|2217.5|2217.3|2217|1
1633410490000|2021-10-05 05:08:10|2217.8|2217.5|2218.7|2218.4|2218.8|2218.5|2217.8|2217.5|7
1633410500000|2021-10-05 05:08:20|2218.8|2218.5|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|4
1633410510000|2021-10-05 05:08:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1633410520000|2021-10-05 05:08:40|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|0
1633410530000|2021-10-05 05:08:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1633410540000|2021-10-05 05:09:00|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.3|2218|0
1633410550000|2021-10-05 05:09:10|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|1
1633410560000|2021-10-05 05:09:20|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.3|2218|3
1633410570000|2021-10-05 05:09:30|2218.3|2218|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|0
1633410580000|2021-10-05 05:09:40|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|0
1633410590000|2021-10-05 05:09:50|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|1
1633410600000|2021-10-05 05:10:00|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|0
1633410610000|2021-10-05 05:10:10|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.5|2217.2|0
1633410620000|2021-10-05 05:10:20|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|1
1633410630000|2021-10-05 05:10:30|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.9|2217.6|0
1633410640000|2021-10-05 05:10:40|2217.9|2217.6|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|1
1633410650000|2021-10-05 05:10:50|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.3|2217|0
1633410660000|2021-10-05 05:11:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.2|2216.9|1
1633410670000|2021-10-05 05:11:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|1
1633410680000|2021-10-05 05:11:20|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|5
1633410690000|2021-10-05 05:11:30|2217.3|2217|2216.6|2216.3|2217.3|2217|2216.6|2216.3|2
1633410700000|2021-10-05 05:11:40|2216.7|2216.4|2216.3|2216|2216.8|2216.5|2215.8|2215.5|10
1633410710000|2021-10-05 05:11:50|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.1|2215.8|1
1633410720000|2021-10-05 05:12:00|2216.3|2216|2216.6|2216.3|2216.8|2216.5|2216.2|2215.9|0
1633410730000|2021-10-05 05:12:10|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|1
1633410740000|2021-10-05 05:12:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|1
1633410750000|2021-10-05 05:12:30|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|0
1633410760000|2021-10-05 05:12:40|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|0
1633410770000|2021-10-05 05:12:50|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|0
1633410780000|2021-10-05 05:13:00|2216.6|2216.3|2216.1|2215.8|2216.6|2216.3|2216.1|2215.8|0
1633410790000|2021-10-05 05:13:10|2216.3|2216|2216.5|2216.2|2216.7|2216.4|2216.2|2215.9|2
1633410800000|2021-10-05 05:13:20|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|3
1633410810000|2021-10-05 05:13:30|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|0
1633410820000|2021-10-05 05:13:40|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|12
1633410830000|2021-10-05 05:13:50|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.5|2216.2|4
1633410840000|2021-10-05 05:14:00|2216.7|2216.4|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|1
1633410850000|2021-10-05 05:14:10|2217|2216.7|2216.5|2216.2|2217|2216.7|2216.5|2216.2|3
1633410860000|2021-10-05 05:14:20|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.1|2215.8|7
1633410870000|2021-10-05 05:14:30|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.6|2215.3|2
1633410880000|2021-10-05 05:14:40|2215.6|2215.3|2216|2215.7|2216.1|2215.8|2215.6|2215.3|5
1633410890000|2021-10-05 05:14:50|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|0
1633410900000|2021-10-05 05:15:00|2216.1|2215.8|2216.2|2215.9|2216.7|2216.4|2216.1|2215.8|0
1633410910000|2021-10-05 05:15:10|2216.3|2216|2216.2|2215.9|2216.3|2216|2215.9|2215.6|1
1633410920000|2021-10-05 05:15:20|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|1
1633410930000|2021-10-05 05:15:30|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.2|2215.9|1
1633410940000|2021-10-05 05:15:40|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.3|2216|2
1633410950000|2021-10-05 05:15:50|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|0
1633410960000|2021-10-05 05:16:00|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|1
1633410970000|2021-10-05 05:16:10|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.7|2216.4|0
1633410980000|2021-10-05 05:16:20|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|0
1633410990000|2021-10-05 05:16:30|2217.2|2216.9|2217.3|2217|2217.9|2217.6|2217.2|2216.9|4
1633411000000|2021-10-05 05:16:40|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|2
1633411010000|2021-10-05 05:16:50|2217.5|2217.2|2217.3|2217|2217.7|2217.4|2217.2|2216.9|1
1633411020000|2021-10-05 05:17:00|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|1
1633411030000|2021-10-05 05:17:10|2217.6|2217.3|2217.4|2217.1|2217.7|2217.4|2217.3|2217|1
1633411040000|2021-10-05 05:17:20|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|0
1633411050000|2021-10-05 05:17:30|2216.8|2216.5|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|2
1633411060000|2021-10-05 05:17:40|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|0
1633411070000|2021-10-05 05:17:50|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.8|2216.5|0
1633411080000|2021-10-05 05:18:00|2217|2216.7|2216.5|2216.2|2217.2|2216.9|2216.5|2216.2|0
1633411090000|2021-10-05 05:18:10|2216.4|2216.1|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|0
1633411100000|2021-10-05 05:18:20|2216.7|2216.4|2216.2|2215.9|2216.7|2216.4|2216.1|2215.8|2
1633411110000|2021-10-05 05:18:30|2216.3|2216|2216.3|2216|2216.5|2216.2|2216.2|2215.9|0
1633411120000|2021-10-05 05:18:40|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|0
1633411130000|2021-10-05 05:18:50|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|11
1633411140000|2021-10-05 05:19:00|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|4
1633411150000|2021-10-05 05:19:10|2216.9|2216.6|2217.2|2216.9|2217.3|2217|2216.8|2216.5|0
1633411160000|2021-10-05 05:19:20|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2216.9|2216.6|0
1633411170000|2021-10-05 05:19:30|2217|2216.7|2217|2216.7|2217.2|2216.9|2217|2216.7|1
1633411180000|2021-10-05 05:19:40|2217.1|2216.8|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|1
1633411190000|2021-10-05 05:19:50|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|1
1633411200000|2021-10-05 05:20:00|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|2
1633411210000|2021-10-05 05:20:10|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.8|2217.5|1
1633411220000|2021-10-05 05:20:20|2217.8|2217.5|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|3
1633411230000|2021-10-05 05:20:30|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.5|2217.2|2
1633411240000|2021-10-05 05:20:40|2217.4|2217.1|2217.9|2217.6|2218|2217.7|2217.4|2217.1|0
1633411250000|2021-10-05 05:20:50|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|1
1633411260000|2021-10-05 05:21:00|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1633411270000|2021-10-05 05:21:10|2218.1|2217.8|2218.1|2217.8|2218.3|2218|2218.1|2217.8|2
1633411280000|2021-10-05 05:21:20|2218.2|2217.9|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|1
1633411300000|2021-10-05 05:21:40|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|1
1633411310000|2021-10-05 05:21:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1633411320000|2021-10-05 05:22:00|2218.6|2218.3|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|4
1633411330000|2021-10-05 05:22:10|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|2
1633411340000|2021-10-05 05:22:20|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|0
1633411350000|2021-10-05 05:22:30|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1633411360000|2021-10-05 05:22:40|2217.9|2217.6|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|1
1633411370000|2021-10-05 05:22:50|2218|2217.7|2218.1|2217.8|2218.3|2218|2218|2217.7|1
1633411380000|2021-10-05 05:23:00|2218.2|2217.9|2217.9|2217.6|2218.3|2218|2217.9|2217.6|0
1633411390000|2021-10-05 05:23:10|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.4|2217.1|1
1633411400000|2021-10-05 05:23:20|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.7|2217.4|0
1633411410000|2021-10-05 05:23:30|2218|2217.7|2218.4|2218.1|2218.5|2218.2|2218|2217.7|0
1633411420000|2021-10-05 05:23:40|2218.3|2218|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|0
1633411430000|2021-10-05 05:23:50|2218|2217.7|2218.2|2217.9|2218.3|2218|2218|2217.7|0
1633411440000|2021-10-05 05:24:00|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|2
1633411450000|2021-10-05 05:24:10|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.8|2217.5|0
1633411460000|2021-10-05 05:24:20|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|0
1633411470000|2021-10-05 05:24:30|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|1
1633411480000|2021-10-05 05:24:40|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.2|2217.9|0
1633411490000|2021-10-05 05:24:50|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1633411500000|2021-10-05 05:25:00|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218|2217.7|2
1633411510000|2021-10-05 05:25:10|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|0
1633411520000|2021-10-05 05:25:20|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|1
1633411530000|2021-10-05 05:25:30|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|0
1633411540000|2021-10-05 05:25:40|2217.3|2217|2217.3|2217|2217.8|2217.5|2217.3|2217|2
1633411550000|2021-10-05 05:25:50|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|12
1633411560000|2021-10-05 05:26:00|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|0
1633411570000|2021-10-05 05:26:10|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|4
1633411580000|2021-10-05 05:26:20|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|11
1633411590000|2021-10-05 05:26:30|2217.4|2217.1|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|6
1633411600000|2021-10-05 05:26:40|2217.2|2216.9|2217.5|2217.2|2217.7|2217.4|2217.1|2216.8|17
1633411610000|2021-10-05 05:26:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1633411620000|2021-10-05 05:27:00|2217.8|2217.5|2218.3|2218|2218.4|2218.1|2217.8|2217.5|2
1633411630000|2021-10-05 05:27:10|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.3|2218|1
1633411640000|2021-10-05 05:27:20|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|6
1633411650000|2021-10-05 05:27:30|2218.6|2218.3|2219.1|2218.8|2219.1|2218.8|2218.4|2218.1|4
1633411660000|2021-10-05 05:27:40|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1633411670000|2021-10-05 05:27:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|0
1633411680000|2021-10-05 05:28:00|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|1
1633411690000|2021-10-05 05:28:10|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|1
1633411700000|2021-10-05 05:28:20|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|0
1633411710000|2021-10-05 05:28:30|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.3|2218|0
1633411720000|2021-10-05 05:28:40|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|0
1633411730000|2021-10-05 05:28:50|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2218.1|2217.8|0
1633411740000|2021-10-05 05:29:00|2218.2|2217.9|2218.7|2218.4|2218.7|2218.4|2218.1|2217.8|1
1633411750000|2021-10-05 05:29:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|1
1633411760000|2021-10-05 05:29:20|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1633411780000|2021-10-05 05:29:40|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|0
1633411790000|2021-10-05 05:29:50|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1633411800000|2021-10-05 05:30:00|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|1
1633411810000|2021-10-05 05:30:10|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|0
1633411820000|2021-10-05 05:30:20|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|0
1633411830000|2021-10-05 05:30:30|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|0
1633411840000|2021-10-05 05:30:40|2218.2|2217.9|2217.9|2217.6|2218.3|2218|2217.9|2217.6|0
1633411850000|2021-10-05 05:30:50|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.9|2217.6|0
1633411860000|2021-10-05 05:31:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|0
1633411870000|2021-10-05 05:31:10|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.4|2217.1|4
1633411880000|2021-10-05 05:31:20|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|4
1633411890000|2021-10-05 05:31:30|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|1
1633411900000|2021-10-05 05:31:40|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|3
1633411910000|2021-10-05 05:31:50|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1633411920000|2021-10-05 05:32:00|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|2
1633411930000|2021-10-05 05:32:10|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|0
1633411940000|2021-10-05 05:32:20|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2217.2|2216.9|1
1633411950000|2021-10-05 05:32:30|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1633411960000|2021-10-05 05:32:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|0
1633411970000|2021-10-05 05:32:50|2217.5|2217.2|2217.6|2217.3|2217.9|2217.6|2217.4|2217.1|1
1633411980000|2021-10-05 05:33:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1633411990000|2021-10-05 05:33:10|2217.4|2217.1|2216.9|2216.6|2217.4|2217.1|2216.9|2216.6|3
1633412000000|2021-10-05 05:33:20|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.6|2216.3|1
1633412010000|2021-10-05 05:33:30|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|3
1633412020000|2021-10-05 05:33:40|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|1
1633412030000|2021-10-05 05:33:50|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1633412040000|2021-10-05 05:34:00|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|0
1633412050000|2021-10-05 05:34:10|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|0
1633412060000|2021-10-05 05:34:20|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1633412070000|2021-10-05 05:34:30|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.2|2215.9|1
1633412080000|2021-10-05 05:34:40|2216.2|2215.9|2216|2215.7|2216.3|2216|2215.8|2215.5|3
1633412090000|2021-10-05 05:34:50|2215.9|2215.6|2216.1|2215.8|2216.3|2216|2215.9|2215.6|0
1633412100000|2021-10-05 05:35:00|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.6|2215.3|6
1633412110000|2021-10-05 05:35:10|2215.6|2215.3|2215.9|2215.6|2216.1|2215.8|2215.6|2215.3|3
1633412120000|2021-10-05 05:35:20|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|1
1633412130000|2021-10-05 05:35:30|2215.8|2215.5|2215.4|2215.1|2215.9|2215.6|2215.4|2215.1|1
1633412140000|2021-10-05 05:35:40|2215.5|2215.2|2215.3|2215|2215.6|2215.3|2215.3|2215|3
1633412150000|2021-10-05 05:35:50|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|4
1633412160000|2021-10-05 05:36:00|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|0
1633412170000|2021-10-05 05:36:10|2215.5|2215.2|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|2
1633412180000|2021-10-05 05:36:20|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2
1633412190000|2021-10-05 05:36:30|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.3|2215|2
1633412200000|2021-10-05 05:36:40|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|1
1633412210000|2021-10-05 05:36:50|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|0
1633412220000|2021-10-05 05:37:00|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633412230000|2021-10-05 05:37:10|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|2
1633412240000|2021-10-05 05:37:20|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|1
1633412250000|2021-10-05 05:37:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|0
1633412260000|2021-10-05 05:37:40|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|0
1633412270000|2021-10-05 05:37:50|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|0
1633412280000|2021-10-05 05:38:00|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|0
1633412290000|2021-10-05 05:38:10|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.6|2216.3|1
1633412300000|2021-10-05 05:38:20|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|0
1633412310000|2021-10-05 05:38:30|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|1
1633412320000|2021-10-05 05:38:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|0
1633412330000|2021-10-05 05:38:50|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|0
1633412340000|2021-10-05 05:39:00|2216.7|2216.4|2217|2216.7|2217.1|2216.8|2216.7|2216.4|1
1633412350000|2021-10-05 05:39:10|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|0
1633412360000|2021-10-05 05:39:20|2217|2216.7|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|0
1633412370000|2021-10-05 05:39:30|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|0
1633412380000|2021-10-05 05:39:40|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1633412390000|2021-10-05 05:39:50|2217|2216.7|2216.9|2216.6|2217.4|2217.1|2216.9|2216.6|5
1633412400000|2021-10-05 05:40:00|2216.8|2216.5|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|0
1633412410000|2021-10-05 05:40:10|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|0
1633412420000|2021-10-05 05:40:20|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|0
1633412430000|2021-10-05 05:40:30|2216.3|2216|2216.4|2216.1|2216.6|2216.3|2216.3|2216|0
1633412440000|2021-10-05 05:40:40|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.2|2215.9|1
1633412450000|2021-10-05 05:40:50|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.1|2215.8|3
1633412460000|2021-10-05 05:41:00|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|1
1633412470000|2021-10-05 05:41:10|2216.3|2216|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|0
1633412480000|2021-10-05 05:41:20|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|0
1633412490000|2021-10-05 05:41:30|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|0
1633412500000|2021-10-05 05:41:40|2216.2|2215.9|2216|2215.7|2216.3|2216|2216|2215.7|1
1633412510000|2021-10-05 05:41:50|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216|2215.7|0
1633412520000|2021-10-05 05:42:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.1|2215.8|1
1633412530000|2021-10-05 05:42:10|2216.2|2215.9|2216.3|2216|2216.5|2216.2|2216.1|2215.8|0
1633412540000|2021-10-05 05:42:20|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216|2215.7|0
1633412550000|2021-10-05 05:42:30|2216.2|2215.9|2216.3|2216|2216.5|2216.2|2216.2|2215.9|0
1633412560000|2021-10-05 05:42:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|0
1633412570000|2021-10-05 05:42:50|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|0
1633412580000|2021-10-05 05:43:00|2216.1|2215.8|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|2
1633412590000|2021-10-05 05:43:10|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.9|2215.6|0
1633412600000|2021-10-05 05:43:20|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|3
1633412610000|2021-10-05 05:43:30|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.3|2215|7
1633412620000|2021-10-05 05:43:40|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.1|2214.8|7
1633412630000|2021-10-05 05:43:50|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2215.2|2214.9|0
1633412640000|2021-10-05 05:44:00|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.3|2215|3
1633412660000|2021-10-05 05:44:20|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|2
1633412670000|2021-10-05 05:44:30|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|0
1633412680000|2021-10-05 05:44:40|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2215.1|2214.8|0
1633412690000|2021-10-05 05:44:50|2215|2214.7|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|1
1633412700000|2021-10-05 05:45:00|2215|2214.7|2215.1|2214.8|2215.4|2215.1|2215|2214.7|4
1633412710000|2021-10-05 05:45:10|2215.2|2214.9|2215.9|2215.6|2215.9|2215.6|2215.2|2214.9|8
1633412720000|2021-10-05 05:45:20|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.7|2215.4|1
1633412730000|2021-10-05 05:45:30|2215.9|2215.6|2216.2|2215.9|2216.4|2216.1|2215.8|2215.5|1
1633412740000|2021-10-05 05:45:40|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1633412750000|2021-10-05 05:45:50|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.3|2216|1
1633412760000|2021-10-05 05:46:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|1
1633412770000|2021-10-05 05:46:10|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|0
1633412780000|2021-10-05 05:46:20|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|0
1633412790000|2021-10-05 05:46:30|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|0
1633412800000|2021-10-05 05:46:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|1
1633412810000|2021-10-05 05:46:50|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|0
1633412820000|2021-10-05 05:47:00|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|1
1633412830000|2021-10-05 05:47:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1633412840000|2021-10-05 05:47:20|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216.1|2215.8|0
1633412850000|2021-10-05 05:47:30|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|0
1633412860000|2021-10-05 05:47:40|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|1
1633412870000|2021-10-05 05:47:50|2216.7|2216.4|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|8
1633412880000|2021-10-05 05:48:00|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|1
1633412890000|2021-10-05 05:48:10|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|1
1633412900000|2021-10-05 05:48:20|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|6
1633412910000|2021-10-05 05:48:30|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|0
1633412920000|2021-10-05 05:48:40|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633412930000|2021-10-05 05:48:50|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|1
1633412940000|2021-10-05 05:49:00|2217.4|2217.1|2217|2216.7|2217.5|2217.2|2217|2216.7|0
1633412950000|2021-10-05 05:49:10|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|0
1633412960000|2021-10-05 05:49:20|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|0
1633412970000|2021-10-05 05:49:30|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1633412980000|2021-10-05 05:49:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1633412990000|2021-10-05 05:49:50|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|0
1633413000000|2021-10-05 05:50:00|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.7|2216.4|0
1633413010000|2021-10-05 05:50:10|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|0
1633413020000|2021-10-05 05:50:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.2|2216.9|8
1633413030000|2021-10-05 05:50:30|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2217|2216.7|2
1633413040000|2021-10-05 05:50:40|2217.1|2216.8|2216.8|2216.5|2217.2|2216.9|2216.8|2216.5|1
1633413050000|2021-10-05 05:50:50|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1633413060000|2021-10-05 05:51:00|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|0
1633413070000|2021-10-05 05:51:10|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|0
1633413080000|2021-10-05 05:51:20|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1633413090000|2021-10-05 05:51:30|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|2
1633413100000|2021-10-05 05:51:40|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|2
1633413110000|2021-10-05 05:51:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.7|2215.4|0
1633413120000|2021-10-05 05:52:00|2215.9|2215.6|2216.1|2215.8|2216.3|2216|2215.9|2215.6|1
1633413130000|2021-10-05 05:52:10|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|0
1633413140000|2021-10-05 05:52:20|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|0
1633413150000|2021-10-05 05:52:30|2216.5|2216.2|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|1
1633413160000|2021-10-05 05:52:40|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|1
1633413170000|2021-10-05 05:52:50|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|0
1633413180000|2021-10-05 05:53:00|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|0
1633413190000|2021-10-05 05:53:10|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|0
1633413200000|2021-10-05 05:53:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|2
1633413210000|2021-10-05 05:53:30|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1633413220000|2021-10-05 05:53:40|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|1
1633413230000|2021-10-05 05:53:50|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|1
1633413240000|2021-10-05 05:54:00|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216|2215.7|0
1633413250000|2021-10-05 05:54:10|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.3|2216|0
1633413260000|2021-10-05 05:54:20|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|0
1633413270000|2021-10-05 05:54:30|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|2
1633413280000|2021-10-05 05:54:40|2216.5|2216.2|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|0
1633413290000|2021-10-05 05:54:50|2217.2|2216.9|2216.5|2216.2|2217.3|2217|2216.5|2216.2|1
1633413300000|2021-10-05 05:55:00|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|0
1633413310000|2021-10-05 05:55:10|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|0
1633413320000|2021-10-05 05:55:20|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|0
1633413330000|2021-10-05 05:55:30|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|0
1633413340000|2021-10-05 05:55:40|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|3
1633413350000|2021-10-05 05:55:50|2216.4|2216.1|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|1
1633413360000|2021-10-05 05:56:00|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216|2215.7|2
1633413370000|2021-10-05 05:56:10|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|0
1633413380000|2021-10-05 05:56:20|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.3|2215|14
1633413390000|2021-10-05 05:56:30|2215.2|2214.9|2215|2214.7|2215.3|2215|2215|2214.7|10
1633413400000|2021-10-05 05:56:40|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.8|2214.5|6
1633413410000|2021-10-05 05:56:50|2214.8|2214.5|2215.3|2215|2215.3|2215|2214.8|2214.5|2
1633413420000|2021-10-05 05:57:00|2215.1|2214.8|2215.3|2215|2215.4|2215.1|2215.1|2214.8|2
1633413430000|2021-10-05 05:57:10|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|1
1633413440000|2021-10-05 05:57:20|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|1
1633413450000|2021-10-05 05:57:30|2215.3|2215|2215|2214.7|2215.3|2215|2214.9|2214.6|0
1633413460000|2021-10-05 05:57:40|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.8|2214.5|0
1633413470000|2021-10-05 05:57:50|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|0
1633413480000|2021-10-05 05:58:00|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|2
1633413490000|2021-10-05 05:58:10|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.8|2214.5|0
1633413500000|2021-10-05 05:58:20|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|2
1633413510000|2021-10-05 05:58:30|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2215|2214.7|1
1633413520000|2021-10-05 05:58:40|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.1|2214.8|0
1633413530000|2021-10-05 05:58:50|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1633413540000|2021-10-05 05:59:00|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|2
1633413550000|2021-10-05 05:59:10|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.2|2214.9|0
1633413560000|2021-10-05 05:59:20|2215.6|2215.3|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|0
1633413570000|2021-10-05 05:59:30|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|0
1633413580000|2021-10-05 05:59:40|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.7|2215.4|0
1633413590000|2021-10-05 05:59:50|2215.9|2215.6|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|2
1633413600000|2021-10-05 06:00:00|2216.2|2215.9|2215.5|2215.2|2216.6|2216.3|2215.4|2215.1|5
1633413610000|2021-10-05 06:00:10|2215.6|2215.3|2216.1|2215.8|2216.2|2215.9|2215.5|2215.2|0
1633413620000|2021-10-05 06:00:20|2216|2215.7|2217.6|2217.3|2217.6|2217.3|2216|2215.7|8
1633413630000|2021-10-05 06:00:30|2217.3|2217|2217.6|2217.3|2217.8|2217.5|2217.3|2217|15
1633413640000|2021-10-05 06:00:40|2217.7|2217.4|2217.3|2217|2217.8|2217.5|2217.3|2217|1
1633413650000|2021-10-05 06:00:50|2217.1|2216.8|2217.3|2217|2217.5|2217.2|2217.1|2216.8|0
1633413660000|2021-10-05 06:01:00|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|1
1633413670000|2021-10-05 06:01:10|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.7|2216.4|1
1633413680000|2021-10-05 06:01:20|2217|2216.7|2217.5|2217.2|2217.5|2217.2|2217|2216.7|4
1633413690000|2021-10-05 06:01:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|0
1633413700000|2021-10-05 06:01:40|2216.9|2216.6|2216.4|2216.1|2217|2216.7|2216.3|2216|15
1633413710000|2021-10-05 06:01:50|2216.3|2216|2216.8|2216.5|2216.9|2216.6|2216.3|2216|1
1633413720000|2021-10-05 06:02:00|2216.9|2216.6|2216.3|2216|2216.9|2216.6|2216.3|2216|1
1633413730000|2021-10-05 06:02:10|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.3|2216|2
1633413740000|2021-10-05 06:02:20|2216.6|2216.3|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|2
1633413750000|2021-10-05 06:02:30|2216.5|2216.2|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|0
1633413760000|2021-10-05 06:02:40|2216.9|2216.6|2217.1|2216.8|2217.3|2217|2216.9|2216.6|3
1633413770000|2021-10-05 06:02:50|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.6|2216.3|0
1633413780000|2021-10-05 06:03:00|2216.7|2216.4|2217|2216.7|2217.1|2216.8|2216.6|2216.3|0
1633413790000|2021-10-05 06:03:10|2216.9|2216.6|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|0
1633413800000|2021-10-05 06:03:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|0
1633413810000|2021-10-05 06:03:30|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.3|2216|2
1633413820000|2021-10-05 06:03:40|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1633413830000|2021-10-05 06:03:50|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1633413840000|2021-10-05 06:04:00|2216.6|2216.3|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|0
1633413850000|2021-10-05 06:04:10|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1633413860000|2021-10-05 06:04:20|2216.6|2216.3|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|2
1633413870000|2021-10-05 06:04:30|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|0
1633413880000|2021-10-05 06:04:40|2216.5|2216.2|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1633413890000|2021-10-05 06:04:50|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|3
1633413900000|2021-10-05 06:05:00|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1633413910000|2021-10-05 06:05:10|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|0
1633413920000|2021-10-05 06:05:20|2216.3|2216|2215.6|2215.3|2216.3|2216|2215.6|2215.3|0
1633413930000|2021-10-05 06:05:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.2|2214.9|10
1633413940000|2021-10-05 06:05:40|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|1
1633413950000|2021-10-05 06:05:50|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.3|2215|2
1633413960000|2021-10-05 06:06:00|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.1|2214.8|3
1633413970000|2021-10-05 06:06:10|2215.4|2215.1|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|3
1633413980000|2021-10-05 06:06:20|2215.5|2215.2|2215.3|2215|2215.7|2215.4|2215.3|2215|1
1633413990000|2021-10-05 06:06:30|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.3|2215|1
1633414000000|2021-10-05 06:06:40|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|0
1633414010000|2021-10-05 06:06:50|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2214.8|2214.5|7
1633414020000|2021-10-05 06:07:00|2215.3|2215|2214.9|2214.6|2215.4|2215.1|2214.9|2214.6|5
1633414030000|2021-10-05 06:07:10|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.5|2214.2|6
1633414040000|2021-10-05 06:07:20|2214.4|2214.1|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|0
1633414050000|2021-10-05 06:07:30|2214.8|2214.5|2214.7|2214.4|2215.1|2214.8|2214.6|2214.3|1
1633414060000|2021-10-05 06:07:40|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|0
1633414070000|2021-10-05 06:07:50|2215|2214.7|2214.7|2214.4|2215.2|2214.9|2214.7|2214.4|4
1633414080000|2021-10-05 06:08:00|2214.6|2214.3|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|4
1633414090000|2021-10-05 06:08:10|2214.4|2214.1|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|4
1633414100000|2021-10-05 06:08:20|2214.1|2213.8|2213.3|2213|2214.1|2213.8|2213.3|2213|27
1633414110000|2021-10-05 06:08:30|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|4
1633414120000|2021-10-05 06:08:40|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.3|2213|3
1633414130000|2021-10-05 06:08:50|2213.2|2212.9|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|4
1633414140000|2021-10-05 06:09:00|2213.3|2213|2212.7|2212.4|2213.3|2213|2212.6|2212.3|23
1633414150000|2021-10-05 06:09:10|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.3|2212|11
1633414160000|2021-10-05 06:09:20|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.7|2212.4|5
1633414170000|2021-10-05 06:09:30|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|5
1633414180000|2021-10-05 06:09:40|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.7|2212.4|4
1633414190000|2021-10-05 06:09:50|2212.7|2212.4|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|15
1633414200000|2021-10-05 06:10:00|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|1
1633414210000|2021-10-05 06:10:10|2212.7|2212.4|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|2
1633414220000|2021-10-05 06:10:20|2212.6|2212.3|2212.8|2212.5|2212.9|2212.6|2212.4|2212.1|1
1633414230000|2021-10-05 06:10:30|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|0
1633414240000|2021-10-05 06:10:40|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|0
1633414250000|2021-10-05 06:10:50|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|2
1633414260000|2021-10-05 06:11:00|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|4
1633414270000|2021-10-05 06:11:10|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|1
1633414280000|2021-10-05 06:11:20|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.6|2212.3|1
1633414290000|2021-10-05 06:11:30|2212.8|2212.5|2213|2212.7|2213.2|2212.9|2212.8|2212.5|2
1633414300000|2021-10-05 06:11:40|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|1
1633414310000|2021-10-05 06:11:50|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|6
1633414320000|2021-10-05 06:12:00|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|4
1633414330000|2021-10-05 06:12:10|2213.5|2213.2|2213.1|2212.8|2213.7|2213.4|2213.1|2212.8|1
1633414340000|2021-10-05 06:12:20|2213.2|2212.9|2212.6|2212.3|2213.2|2212.9|2212.6|2212.3|2
1633414350000|2021-10-05 06:12:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|1
1633414360000|2021-10-05 06:12:40|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2212.3|2212|5
1633414370000|2021-10-05 06:12:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2211.8|2211.5|21
1633414380000|2021-10-05 06:13:00|2212.2|2211.9|2212.4|2212.1|2212.5|2212.2|2212|2211.7|4
1633414390000|2021-10-05 06:13:10|2212.2|2211.9|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|3
1633414400000|2021-10-05 06:13:20|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|1
1633414410000|2021-10-05 06:13:30|2211.9|2211.6|2212.2|2211.9|2212.4|2212.1|2211.7|2211.4|4
1633414420000|2021-10-05 06:13:40|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212.1|2211.8|4
1633414430000|2021-10-05 06:13:50|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|2
1633414440000|2021-10-05 06:14:00|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.1|2211.8|0
1633414450000|2021-10-05 06:14:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633414460000|2021-10-05 06:14:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212|2211.7|3
1633414470000|2021-10-05 06:14:30|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.3|2212|2
1633414480000|2021-10-05 06:14:40|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|3
1633414490000|2021-10-05 06:14:50|2212.7|2212.4|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|1
1633414500000|2021-10-05 06:15:00|2212.7|2212.4|2212.5|2212.2|2212.8|2212.5|2212.3|2212|4
1633414510000|2021-10-05 06:15:10|2212.4|2212.1|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|1
1633414520000|2021-10-05 06:15:20|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|2
1633414530000|2021-10-05 06:15:30|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|2
1633414540000|2021-10-05 06:15:40|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|2
1633414550000|2021-10-05 06:15:50|2212.7|2212.4|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|2
1633414560000|2021-10-05 06:16:00|2212.9|2212.6|2212.1|2211.8|2213.1|2212.8|2212.1|2211.8|4
1633414570000|2021-10-05 06:16:10|2211.8|2211.5|2210.6|2210.3|2211.8|2211.5|2210.4|2210.1|26
1633414580000|2021-10-05 06:16:20|2210.7|2210.4|2210.4|2210.1|2211|2210.7|2210.3|2210|27
1633414590000|2021-10-05 06:16:30|2210.3|2210|2210.3|2210|2210.9|2210.6|2210.3|2210|5
1633414600000|2021-10-05 06:16:40|2210.4|2210.1|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|0
1633414610000|2021-10-05 06:16:50|2210.7|2210.4|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|0
1633414620000|2021-10-05 06:17:00|2210.5|2210.2|2209.9|2209.6|2210.5|2210.2|2209.9|2209.6|19
1633414630000|2021-10-05 06:17:10|2210|2209.7|2210.4|2210.1|2210.4|2210.1|2210|2209.7|3
1633414640000|2021-10-05 06:17:20|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.2|2209.9|7
1633414650000|2021-10-05 06:17:30|2210.5|2210.2|2211.2|2210.9|2211.2|2210.9|2210.3|2210|2
1633414660000|2021-10-05 06:17:40|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.6|2210.3|2
1633414670000|2021-10-05 06:17:50|2210.9|2210.6|2211.3|2211|2211.5|2211.2|2210.9|2210.6|4
1633414680000|2021-10-05 06:18:00|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.3|2211|1
1633414690000|2021-10-05 06:18:10|2211.4|2211.1|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|0
1633414700000|2021-10-05 06:18:20|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|5
1633414710000|2021-10-05 06:18:30|2211.7|2211.4|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|4
1633414720000|2021-10-05 06:18:40|2212|2211.7|2211.7|2211.4|2212.4|2212.1|2211.7|2211.4|5
1633414730000|2021-10-05 06:18:50|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.3|2211|3
1633414740000|2021-10-05 06:19:00|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.2|2210.9|11
1633414750000|2021-10-05 06:19:10|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|2
1633414760000|2021-10-05 06:19:20|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|0
1633414770000|2021-10-05 06:19:30|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|0
1633414780000|2021-10-05 06:19:40|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|6
1633414790000|2021-10-05 06:19:50|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.3|2211|4
1633414800000|2021-10-05 06:20:00|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|8
1633414810000|2021-10-05 06:20:10|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.4|2211.1|6
1633414820000|2021-10-05 06:20:20|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|5
1633414830000|2021-10-05 06:20:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|0
1633414840000|2021-10-05 06:20:40|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|2
1633414850000|2021-10-05 06:20:50|2211.8|2211.5|2212.8|2212.5|2212.9|2212.6|2211.8|2211.5|3
1633414860000|2021-10-05 06:21:00|2212.9|2212.6|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|2
1633414870000|2021-10-05 06:21:10|2212.9|2212.6|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|1
1633414880000|2021-10-05 06:21:20|2213|2212.7|2213.3|2213|2213.5|2213.2|2213|2212.7|5
1633414890000|2021-10-05 06:21:30|2213.2|2212.9|2213.7|2213.4|2213.7|2213.4|2213.2|2212.9|5
1633414900000|2021-10-05 06:21:40|2213.8|2213.5|2214.6|2214.3|2214.6|2214.3|2213.8|2213.5|11
1633414910000|2021-10-05 06:21:50|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.2|2213.9|4
1633414920000|2021-10-05 06:22:00|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|3
1633414930000|2021-10-05 06:22:10|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|0
1633414940000|2021-10-05 06:22:20|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1633414950000|2021-10-05 06:22:30|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|3
1633414960000|2021-10-05 06:22:40|2213.8|2213.5|2213.7|2213.4|2214|2213.7|2213.6|2213.3|7
1633414970000|2021-10-05 06:22:50|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|2
1633414980000|2021-10-05 06:23:00|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.7|2213.4|2
1633414990000|2021-10-05 06:23:10|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|6
1633415000000|2021-10-05 06:23:20|2213.6|2213.3|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|1
1633415010000|2021-10-05 06:23:30|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|0
1633415020000|2021-10-05 06:23:40|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1633415030000|2021-10-05 06:23:50|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|3
1633415040000|2021-10-05 06:24:00|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|1
1633415050000|2021-10-05 06:24:10|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.6|2213.3|2
1633415060000|2021-10-05 06:24:20|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1633415070000|2021-10-05 06:24:30|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|1
1633415080000|2021-10-05 06:24:40|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|0
1633415090000|2021-10-05 06:24:50|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|0
1633415100000|2021-10-05 06:25:00|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|5
1633415110000|2021-10-05 06:25:10|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|1
1633415120000|2021-10-05 06:25:20|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1633415130000|2021-10-05 06:25:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|1
1633415140000|2021-10-05 06:25:40|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2214|2213.7|0
1633415150000|2021-10-05 06:25:50|2214.1|2213.8|2214.2|2213.9|2214.4|2214.1|2214|2213.7|1
1633415160000|2021-10-05 06:26:00|2214.1|2213.8|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|0
1633415170000|2021-10-05 06:26:10|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|2
1633415180000|2021-10-05 06:26:20|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|2
1633415190000|2021-10-05 06:26:30|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|1
1633415200000|2021-10-05 06:26:40|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.9|2213.6|2
1633415210000|2021-10-05 06:26:50|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|0
1633415220000|2021-10-05 06:27:00|2214.4|2214.1|2214.4|2214.1|2214.6|2214.3|2214.3|2214|0
1633415230000|2021-10-05 06:27:10|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|4
1633415240000|2021-10-05 06:27:20|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|3
1633415250000|2021-10-05 06:27:30|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.2|2213.9|0
1633415260000|2021-10-05 06:27:40|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|2
1633415270000|2021-10-05 06:27:50|2214|2213.7|2214.2|2213.9|2214.3|2214|2214|2213.7|2
1633415280000|2021-10-05 06:28:00|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|0
1633415290000|2021-10-05 06:28:10|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|4
1633415300000|2021-10-05 06:28:20|2214.5|2214.2|2215.4|2215.1|2215.6|2215.3|2214.5|2214.2|20
1633415310000|2021-10-05 06:28:30|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|0
1633415320000|2021-10-05 06:28:40|2215.4|2215.1|2215.6|2215.3|2215.8|2215.5|2215.4|2215.1|1
1633415330000|2021-10-05 06:28:50|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|2
1633415340000|2021-10-05 06:29:00|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.2|2214.9|2
1633415350000|2021-10-05 06:29:10|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.1|2214.8|0
1633415360000|2021-10-05 06:29:20|2215.1|2214.8|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|0
1633415370000|2021-10-05 06:29:30|2215.3|2215|2215|2214.7|2215.4|2215.1|2215|2214.7|0
1633415380000|2021-10-05 06:29:40|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|0
1633415390000|2021-10-05 06:29:50|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|0
1633415400000|2021-10-05 06:30:00|2214.8|2214.5|2214.2|2213.9|2214.8|2214.5|2214|2213.7|2
1633415410000|2021-10-05 06:30:10|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|1
1633415420000|2021-10-05 06:30:20|2214.3|2214|2214.8|2214.5|2214.8|2214.5|2214.2|2213.9|1
1633415430000|2021-10-05 06:30:30|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.3|2214|0
1633415440000|2021-10-05 06:30:40|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.3|2214|0
1633415450000|2021-10-05 06:30:50|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|0
1633415460000|2021-10-05 06:31:00|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|1
1633415470000|2021-10-05 06:31:10|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.8|2214.5|0
1633415480000|2021-10-05 06:31:20|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|0
1633415490000|2021-10-05 06:31:30|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.5|2214.2|3
1633415500000|2021-10-05 06:31:40|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|2
1633415510000|2021-10-05 06:31:50|2214.5|2214.2|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|4
1633415520000|2021-10-05 06:32:00|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.2|2213.9|0
1633415530000|2021-10-05 06:32:10|2214.6|2214.3|2214.1|2213.8|2214.6|2214.3|2214.1|2213.8|6
1633415540000|2021-10-05 06:32:20|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|8
1633415550000|2021-10-05 06:32:30|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|0
1633415560000|2021-10-05 06:32:40|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214.1|2213.8|0
1633415570000|2021-10-05 06:32:50|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|0
1633415580000|2021-10-05 06:33:00|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|2
1633415590000|2021-10-05 06:33:10|2214|2213.7|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|1
1633415600000|2021-10-05 06:33:20|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.8|2213.5|0
1633415610000|2021-10-05 06:33:30|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|1
1633415620000|2021-10-05 06:33:40|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|6
1633415630000|2021-10-05 06:33:50|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|0
1633415650000|2021-10-05 06:34:10|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|2
1633415660000|2021-10-05 06:34:20|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|3
1633415670000|2021-10-05 06:34:30|2214.3|2214|2214.3|2214|2214.5|2214.2|2214.2|2213.9|1
1633415680000|2021-10-05 06:34:40|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|2
1633415690000|2021-10-05 06:34:50|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|3
1633415700000|2021-10-05 06:35:00|2213.3|2213|2214|2213.7|2214|2213.7|2213.3|2213|6
1633415710000|2021-10-05 06:35:10|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.8|2213.5|1
1633415720000|2021-10-05 06:35:20|2213.9|2213.6|2214|2213.7|2214.1|2213.8|2213.9|2213.6|0
1633415730000|2021-10-05 06:35:30|2213.9|2213.6|2213.5|2213.2|2214|2213.7|2213.5|2213.2|5
1633415740000|2021-10-05 06:35:40|2213.4|2213.1|2213.1|2212.8|2213.5|2213.2|2212.9|2212.6|6
1633415750000|2021-10-05 06:35:50|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|4
1633415760000|2021-10-05 06:36:00|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.1|2212.8|5
1633415770000|2021-10-05 06:36:10|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|1
1633415780000|2021-10-05 06:36:20|2213.3|2213|2213.2|2212.9|2213.3|2213|2213|2212.7|2
1633415790000|2021-10-05 06:36:30|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.3|2213|1
1633415800000|2021-10-05 06:36:40|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|0
1633415810000|2021-10-05 06:36:50|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.3|2213|0
1633415820000|2021-10-05 06:37:00|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|0
1633415830000|2021-10-05 06:37:10|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|12
1633415840000|2021-10-05 06:37:20|2212.3|2212|2213|2212.7|2213|2212.7|2212.3|2212|10
1633415850000|2021-10-05 06:37:30|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|1
1633415860000|2021-10-05 06:37:40|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|0
1633415870000|2021-10-05 06:37:50|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|0
1633415880000|2021-10-05 06:38:00|2213.3|2213|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|2
1633415890000|2021-10-05 06:38:10|2213.1|2212.8|2213.6|2213.3|2213.6|2213.3|2213.1|2212.8|2
1633415900000|2021-10-05 06:38:20|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.2|2212.9|0
1633415910000|2021-10-05 06:38:30|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213|2212.7|13
1633415920000|2021-10-05 06:38:40|2213.3|2213|2213.1|2212.8|2213.3|2213|2213|2212.7|0
1633415930000|2021-10-05 06:38:50|2213.2|2212.9|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|0
1633415940000|2021-10-05 06:39:00|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.2|2212.9|3
1633415950000|2021-10-05 06:39:10|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|0
1633415960000|2021-10-05 06:39:20|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|0
1633415970000|2021-10-05 06:39:30|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|1
1633415980000|2021-10-05 06:39:40|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|1
1633415990000|2021-10-05 06:39:50|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|4
1633416000000|2021-10-05 06:40:00|2214|2213.7|2214.2|2213.9|2214.3|2214|2213.8|2213.5|1
1633416010000|2021-10-05 06:40:10|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|1
1633416020000|2021-10-05 06:40:20|2214.2|2213.9|2214|2213.7|2214.3|2214|2213.9|2213.6|0
1633416030000|2021-10-05 06:40:30|2214.1|2213.8|2215|2214.7|2215|2214.7|2214.1|2213.8|9
1633416040000|2021-10-05 06:40:40|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.7|2214.4|2
1633416050000|2021-10-05 06:40:50|2214.9|2214.6|2215.3|2215|2215.4|2215.1|2214.6|2214.3|4
1633416060000|2021-10-05 06:41:00|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2214.8|2214.5|2
1633416070000|2021-10-05 06:41:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|0
1633416080000|2021-10-05 06:41:20|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|4
1633416090000|2021-10-05 06:41:30|2214.7|2214.4|2215.3|2215|2215.3|2215|2214.7|2214.4|0
1633416100000|2021-10-05 06:41:40|2215.4|2215.1|2215.9|2215.6|2215.9|2215.6|2215.4|2215.1|7
1633416110000|2021-10-05 06:41:50|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|8
1633416120000|2021-10-05 06:42:00|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.8|2215.5|2
1633416130000|2021-10-05 06:42:10|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.7|2215.4|0
1633416140000|2021-10-05 06:42:20|2216|2215.7|2216|2215.7|2216.2|2215.9|2216|2215.7|1
1633416150000|2021-10-05 06:42:30|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|0
1633416160000|2021-10-05 06:42:40|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|0
1633416170000|2021-10-05 06:42:50|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.1|2215.8|3
1633416180000|2021-10-05 06:43:00|2216.2|2215.9|2215.8|2215.5|2216.2|2215.9|2215.6|2215.3|8
1633416190000|2021-10-05 06:43:10|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1633416200000|2021-10-05 06:43:20|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|1
1633416210000|2021-10-05 06:43:30|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1633416220000|2021-10-05 06:43:40|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|2
1633416230000|2021-10-05 06:43:50|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|1
1633416240000|2021-10-05 06:44:00|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|0
1633416250000|2021-10-05 06:44:10|2215.7|2215.4|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|1
1633416260000|2021-10-05 06:44:20|2216.3|2216|2215.7|2215.4|2216.4|2216.1|2215.7|2215.4|3
1633416270000|2021-10-05 06:44:30|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.7|2215.4|0
1633416280000|2021-10-05 06:44:40|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|1
1633416290000|2021-10-05 06:44:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|0
1633416300000|2021-10-05 06:45:00|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.8|2215.5|0
1633416310000|2021-10-05 06:45:10|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|0
1633416320000|2021-10-05 06:45:20|2216|2215.7|2216.5|2216.2|2216.5|2216.2|2215.9|2215.6|2
1633416330000|2021-10-05 06:45:30|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.3|2216|0
1633416340000|2021-10-05 06:45:40|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.3|2216|0
1633416350000|2021-10-05 06:45:50|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|1
1633416360000|2021-10-05 06:46:00|2216.5|2216.2|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|4
1633416370000|2021-10-05 06:46:10|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1633416380000|2021-10-05 06:46:20|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|0
1633416390000|2021-10-05 06:46:30|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|1
1633416400000|2021-10-05 06:46:40|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216|2215.7|0
1633416410000|2021-10-05 06:46:50|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|0
1633416420000|2021-10-05 06:47:00|2216.2|2215.9|2215.8|2215.5|2216.2|2215.9|2215.8|2215.5|1
1633416430000|2021-10-05 06:47:10|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|2
1633416440000|2021-10-05 06:47:20|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.1|2215.8|2
1633416450000|2021-10-05 06:47:30|2216.2|2215.9|2216.3|2216|2216.6|2216.3|2216.2|2215.9|1
1633416460000|2021-10-05 06:47:40|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2216|2215.7|1
1633416470000|2021-10-05 06:47:50|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|0
1633416480000|2021-10-05 06:48:00|2216|2215.7|2216.2|2215.9|2216.3|2216|2216|2215.7|2
1633416490000|2021-10-05 06:48:10|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|0
1633416500000|2021-10-05 06:48:20|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.2|2215.9|1
1633416510000|2021-10-05 06:48:30|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|0
1633416520000|2021-10-05 06:48:40|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.8|2215.5|1
1633416530000|2021-10-05 06:48:50|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.5|2215.2|1
1633416540000|2021-10-05 06:49:00|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|1
1633416550000|2021-10-05 06:49:10|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|1
1633416560000|2021-10-05 06:49:20|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.3|2215|2
1633416570000|2021-10-05 06:49:30|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.3|2215|0
1633416580000|2021-10-05 06:49:40|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215|2214.7|1
1633416590000|2021-10-05 06:49:50|2215.3|2215|2215.1|2214.8|2215.4|2215.1|2215|2214.7|1
1633416600000|2021-10-05 06:50:00|2215|2214.7|2215.6|2215.3|2215.6|2215.3|2214.8|2214.5|2
1633416610000|2021-10-05 06:50:10|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215.1|2214.8|3
1633416620000|2021-10-05 06:50:20|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|0
1633416630000|2021-10-05 06:50:30|2215.1|2214.8|2214.5|2214.2|2215.2|2214.9|2214.5|2214.2|14
1633416640000|2021-10-05 06:50:40|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|3
1633416650000|2021-10-05 06:50:50|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|3
1633416660000|2021-10-05 06:51:00|2214.7|2214.4|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|0
1633416670000|2021-10-05 06:51:10|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|3
1633416680000|2021-10-05 06:51:20|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|0
1633416700000|2021-10-05 06:51:40|2215|2214.7|2215.4|2215.1|2215.4|2215.1|2215|2214.7|4
1633416710000|2021-10-05 06:51:50|2215.3|2215|2216.3|2216|2216.4|2216.1|2215.3|2215|23
1633416720000|2021-10-05 06:52:00|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2215.9|2215.6|3
1633416730000|2021-10-05 06:52:10|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|2
1633416740000|2021-10-05 06:52:20|2216.3|2216|2216.7|2216.4|2216.8|2216.5|2216.3|2216|4
1633416750000|2021-10-05 06:52:30|2216.8|2216.5|2216.8|2216.5|2217|2216.7|2216.7|2216.4|9
1633416760000|2021-10-05 06:52:40|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|4
1633416770000|2021-10-05 06:52:50|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|1
1633416780000|2021-10-05 06:53:00|2217|2216.7|2216.3|2216|2217|2216.7|2216.3|2216|3
1633416790000|2021-10-05 06:53:10|2216.4|2216.1|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|1
1633416800000|2021-10-05 06:53:20|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|2
1633416810000|2021-10-05 06:53:30|2216.5|2216.2|2216.8|2216.5|2216.9|2216.6|2216.4|2216.1|4
1633416820000|2021-10-05 06:53:40|2216.9|2216.6|2216.8|2216.5|2217|2216.7|2216.7|2216.4|1
1633416840000|2021-10-05 06:54:00|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|1
1633416850000|2021-10-05 06:54:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.8|2216.5|1
1633416860000|2021-10-05 06:54:20|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|2
1633416870000|2021-10-05 06:54:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1633416880000|2021-10-05 06:54:40|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|0
1633416890000|2021-10-05 06:54:50|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|0
1633416900000|2021-10-05 06:55:00|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|7
1633416910000|2021-10-05 06:55:10|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|2
1633416920000|2021-10-05 06:55:20|2216.7|2216.4|2216.2|2215.9|2216.7|2216.4|2216.2|2215.9|0
1633416930000|2021-10-05 06:55:30|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|4
1633416940000|2021-10-05 06:55:40|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|1
1633416950000|2021-10-05 06:55:50|2216.5|2216.2|2216|2215.7|2216.6|2216.3|2216|2215.7|9
1633416960000|2021-10-05 06:56:00|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216.1|2215.8|4
1633416970000|2021-10-05 06:56:10|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.1|2215.8|0
1633416980000|2021-10-05 06:56:20|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|0
1633416990000|2021-10-05 06:56:30|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.5|2215.2|8
1633417000000|2021-10-05 06:56:40|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|2
1633417010000|2021-10-05 06:56:50|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.3|2215|15
1633417020000|2021-10-05 06:57:00|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|2
1633417030000|2021-10-05 06:57:10|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|3
1633417040000|2021-10-05 06:57:20|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|0
1633417050000|2021-10-05 06:57:30|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.1|2214.8|3
1633417060000|2021-10-05 06:57:40|2215.2|2214.9|2215.8|2215.5|2215.9|2215.6|2215.1|2214.8|1
1633417070000|2021-10-05 06:57:50|2215.9|2215.6|2216.4|2216.1|2216.5|2216.2|2215.9|2215.6|7
1633417080000|2021-10-05 06:58:00|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|2
1633417090000|2021-10-05 06:58:10|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|1
1633417100000|2021-10-05 06:58:20|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|5
1633417110000|2021-10-05 06:58:30|2216.4|2216.1|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|10
1633417120000|2021-10-05 06:58:40|2216.3|2216|2216|2215.7|2216.4|2216.1|2216|2215.7|0
1633417130000|2021-10-05 06:58:50|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|1
1633417140000|2021-10-05 06:59:00|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|8
1633417150000|2021-10-05 06:59:10|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|2
1633417160000|2021-10-05 06:59:20|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|5
1633417170000|2021-10-05 06:59:30|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|0
1633417180000|2021-10-05 06:59:40|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.6|2215.3|1
1633417190000|2021-10-05 06:59:50|2215.5|2215.2|2216.1|2215.8|2216.2|2215.9|2215.4|2215.1|5
1633417200000|2021-10-05 07:00:00|2216.4|2216.1|2213|2212.7|2216.4|2216.1|2213|2212.7|78
1633417210000|2021-10-05 07:00:10|2212.8|2212.5|2214|2213.7|2214.3|2214|2211.9|2211.6|53
1633417220000|2021-10-05 07:00:20|2214.5|2214.2|2214.9|2214.6|2215.5|2215.2|2214.5|2214.2|59
1633417230000|2021-10-05 07:00:30|2214.7|2214.4|2215.5|2215.2|2215.6|2215.3|2214.7|2214.4|8
1633417240000|2021-10-05 07:00:40|2215.6|2215.3|2216.3|2216|2216.4|2216.1|2215.6|2215.3|15
1633417250000|2021-10-05 07:00:50|2216.2|2215.9|2217|2216.7|2217.1|2216.8|2216.2|2215.9|26
1633417260000|2021-10-05 07:01:00|2216.9|2216.6|2216.5|2216.2|2217|2216.7|2216.4|2216.1|7
1633417270000|2021-10-05 07:01:10|2216.8|2216.5|2216.7|2216.4|2217.2|2216.9|2216.5|2216.2|12
1633417280000|2021-10-05 07:01:20|2216.6|2216.3|2215.7|2215.4|2216.7|2216.4|2215.5|2215.2|26
1633417290000|2021-10-05 07:01:30|2215.4|2215.1|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|12
1633417300000|2021-10-05 07:01:40|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.1|2213.8|20
1633417310000|2021-10-05 07:01:50|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214|2213.7|21
1633417320000|2021-10-05 07:02:00|2214.3|2214|2213.5|2213.2|2214.8|2214.5|2213.3|2213|12
1633417330000|2021-10-05 07:02:10|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.2|2212.9|6
1633417340000|2021-10-05 07:02:20|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.3|2213|10
1633417350000|2021-10-05 07:02:30|2213.8|2213.5|2215|2214.7|2215.2|2214.9|2213.8|2213.5|9
1633417360000|2021-10-05 07:02:40|2215.1|2214.8|2216.1|2215.8|2216.2|2215.9|2215.1|2214.8|3
1633417370000|2021-10-05 07:02:50|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2216.2|2215.9|26
1633417380000|2021-10-05 07:03:00|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.3|2216|18
1633417390000|2021-10-05 07:03:10|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.1|2215.8|0
1633417400000|2021-10-05 07:03:20|2216.5|2216.2|2216.4|2216.1|2216.6|2216.3|2215.7|2215.4|6
1633417410000|2021-10-05 07:03:30|2216.5|2216.2|2216.3|2216|2216.7|2216.4|2216.3|2216|9
1633417420000|2021-10-05 07:03:40|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|8
1633417430000|2021-10-05 07:03:50|2216.8|2216.5|2217.4|2217.1|2217.5|2217.2|2216.8|2216.5|11
1633417440000|2021-10-05 07:04:00|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2217.2|2216.9|6
1633417450000|2021-10-05 07:04:10|2217.1|2216.8|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|10
1633417460000|2021-10-05 07:04:20|2217.4|2217.1|2217.1|2216.8|2217.5|2217.2|2216.9|2216.6|18
1633417470000|2021-10-05 07:04:30|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|6
1633417480000|2021-10-05 07:04:40|2217.1|2216.8|2216|2215.7|2217.2|2216.9|2215.9|2215.6|4
1633417490000|2021-10-05 07:04:50|2216.1|2215.8|2215.8|2215.5|2216.2|2215.9|2215.8|2215.5|8
1633417500000|2021-10-05 07:05:00|2215.7|2215.4|2214.8|2214.5|2215.7|2215.4|2214.7|2214.4|4
1633417510000|2021-10-05 07:05:10|2214.9|2214.6|2215.5|2215.2|2216|2215.7|2214.9|2214.6|9
1633417520000|2021-10-05 07:05:20|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.2|2214.9|1
1633417530000|2021-10-05 07:05:30|2215.4|2215.1|2215.9|2215.6|2216.1|2215.8|2215.4|2215.1|14
1633417540000|2021-10-05 07:05:40|2215.8|2215.5|2215.2|2214.9|2215.8|2215.5|2215|2214.7|17
1633417550000|2021-10-05 07:05:50|2215.3|2215|2215.2|2214.9|2215.3|2215|2214.9|2214.6|4
1633417560000|2021-10-05 07:06:00|2215.3|2215|2216.4|2216.1|2217|2216.7|2215.3|2215|11
1633417570000|2021-10-05 07:06:10|2216.5|2216.2|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|12
1633417580000|2021-10-05 07:06:20|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|2
1633417590000|2021-10-05 07:06:30|2216.5|2216.2|2216.8|2216.5|2217.1|2216.8|2216.5|2216.2|5
1633417600000|2021-10-05 07:06:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|1
1633417610000|2021-10-05 07:06:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|3
1633417620000|2021-10-05 07:07:00|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.7|2216.4|22
1633417630000|2021-10-05 07:07:10|2217|2216.7|2216.2|2215.9|2217|2216.7|2215.9|2215.6|10
1633417640000|2021-10-05 07:07:20|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2216.3|2216|4
1633417650000|2021-10-05 07:07:30|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|7
1633417660000|2021-10-05 07:07:40|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|2
1633417670000|2021-10-05 07:07:50|2216.5|2216.2|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|3
1633417680000|2021-10-05 07:08:00|2216.6|2216.3|2216.8|2216.5|2217|2216.7|2216.5|2216.2|6
1633417690000|2021-10-05 07:08:10|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|1
1633417700000|2021-10-05 07:08:20|2216.4|2216.1|2216.7|2216.4|2216.8|2216.5|2216.2|2215.9|1
1633417710000|2021-10-05 07:08:30|2216.8|2216.5|2216.1|2215.8|2216.8|2216.5|2216.1|2215.8|3
1633417720000|2021-10-05 07:08:40|2216.2|2215.9|2216.5|2216.2|2216.8|2216.5|2216.2|2215.9|3
1633417730000|2021-10-05 07:08:50|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|0
1633417740000|2021-10-05 07:09:00|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.2|2215.9|0
1633417750000|2021-10-05 07:09:10|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|2
1633417760000|2021-10-05 07:09:20|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.6|2216.3|1
1633417770000|2021-10-05 07:09:30|2217.2|2216.9|2217|2216.7|2217.3|2217|2217|2216.7|11
1633417780000|2021-10-05 07:09:40|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2216.9|2216.6|11
1633417790000|2021-10-05 07:09:50|2216.9|2216.6|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|1
1633417800000|2021-10-05 07:10:00|2217.1|2216.8|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|16
1633417810000|2021-10-05 07:10:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|11
1633417820000|2021-10-05 07:10:20|2216.7|2216.4|2216.4|2216.1|2216.8|2216.5|2216.3|2216|0
1633417830000|2021-10-05 07:10:30|2216.5|2216.2|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|5
1633417840000|2021-10-05 07:10:40|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|5
1633417850000|2021-10-05 07:10:50|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|2
1633417860000|2021-10-05 07:11:00|2216.8|2216.5|2217.9|2217.6|2217.9|2217.6|2216.8|2216.5|15
1633417870000|2021-10-05 07:11:10|2218.2|2217.9|2218.7|2218.4|2218.7|2218.4|2218.1|2217.8|11
1633417880000|2021-10-05 07:11:20|2218.4|2218.1|2218.9|2218.6|2218.9|2218.6|2218.3|2218|9
1633417890000|2021-10-05 07:11:30|2219.4|2219.1|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|13
1633417900000|2021-10-05 07:11:40|2219.9|2219.6|2219.6|2219.3|2220|2219.7|2219.5|2219.2|20
1633417910000|2021-10-05 07:11:50|2219.7|2219.4|2219.6|2219.3|2220|2219.7|2219.6|2219.3|2
1633417920000|2021-10-05 07:12:00|2219.7|2219.4|2219.5|2219.2|2219.8|2219.5|2219.3|2219|5
1633417930000|2021-10-05 07:12:10|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|5
1633417940000|2021-10-05 07:12:20|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|3
1633417950000|2021-10-05 07:12:30|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|3
1633417960000|2021-10-05 07:12:40|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|3
1633417970000|2021-10-05 07:12:50|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|1
1633417980000|2021-10-05 07:13:00|2219.9|2219.6|2220|2219.7|2220.2|2219.9|2219.9|2219.6|8
1633417990000|2021-10-05 07:13:10|2220.1|2219.8|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|12
1633418000000|2021-10-05 07:13:20|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|1
1633418010000|2021-10-05 07:13:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|31
1633418020000|2021-10-05 07:13:40|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.3|2219|1
1633418030000|2021-10-05 07:13:50|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.2|2218.9|6
1633418040000|2021-10-05 07:14:00|2219.4|2219.1|2219.7|2219.4|2219.9|2219.6|2219.3|2219|3
1633418050000|2021-10-05 07:14:10|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|0
1633418060000|2021-10-05 07:14:20|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|0
1633418070000|2021-10-05 07:14:30|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|1
1633418080000|2021-10-05 07:14:40|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2218.9|2218.6|2
1633418090000|2021-10-05 07:14:50|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|7
1633418100000|2021-10-05 07:15:00|2219.1|2218.8|2219|2218.7|2219.6|2219.3|2219|2218.7|15
1633418110000|2021-10-05 07:15:10|2218.9|2218.6|2219.3|2219|2219.4|2219.1|2218.9|2218.6|1
1633418120000|2021-10-05 07:15:20|2219.2|2218.9|2219.7|2219.4|2219.8|2219.5|2219.2|2218.9|1
1633418130000|2021-10-05 07:15:30|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|10
1633418140000|2021-10-05 07:15:40|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|30
1633418150000|2021-10-05 07:15:50|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|6
1633418160000|2021-10-05 07:16:00|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|5
1633418170000|2021-10-05 07:16:10|2219.5|2219.2|2219.5|2219.2|2219.8|2219.5|2219.3|2219|21
1633418180000|2021-10-05 07:16:20|2219.6|2219.3|2219.3|2219|2219.7|2219.4|2219.3|2219|2
1633418190000|2021-10-05 07:16:30|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.3|2219|1
1633418200000|2021-10-05 07:16:40|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.1|2218.8|2
1633418210000|2021-10-05 07:16:50|2219.3|2219|2219.2|2218.9|2219.7|2219.4|2219.1|2218.8|5
1633418220000|2021-10-05 07:17:00|2219.3|2219|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|0
1633418230000|2021-10-05 07:17:10|2219|2218.7|2219.7|2219.4|2219.8|2219.5|2219|2218.7|4
1633418240000|2021-10-05 07:17:20|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|1
1633418250000|2021-10-05 07:17:30|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.3|2220|32
1633418260000|2021-10-05 07:17:40|2220.4|2220.1|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|6
1633418270000|2021-10-05 07:17:50|2220.6|2220.3|2220.3|2220|2220.8|2220.5|2220.3|2220|1
1633418280000|2021-10-05 07:18:00|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.1|2219.8|4
1633418290000|2021-10-05 07:18:10|2220.2|2219.9|2220|2219.7|2220.3|2220|2220|2219.7|3
1633418300000|2021-10-05 07:18:20|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220|2219.7|5
1633418310000|2021-10-05 07:18:30|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.6|2219.3|4
1633418320000|2021-10-05 07:18:40|2219.6|2219.3|2218.8|2218.5|2219.6|2219.3|2218.8|2218.5|5
1633418330000|2021-10-05 07:18:50|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|12
1633418340000|2021-10-05 07:19:00|2218.7|2218.4|2218.1|2217.8|2218.7|2218.4|2218.1|2217.8|15
1633418350000|2021-10-05 07:19:10|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.1|2217.8|1
1633418360000|2021-10-05 07:19:20|2218|2217.7|2217.3|2217|2218|2217.7|2217.3|2217|10
1633418370000|2021-10-05 07:19:30|2217.4|2217.1|2217.4|2217.1|2217.7|2217.4|2217.3|2217|8
1633418380000|2021-10-05 07:19:40|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|4
1633418390000|2021-10-05 07:19:50|2216.8|2216.5|2216.3|2216|2216.9|2216.6|2216.3|2216|5
1633418400000|2021-10-05 07:20:00|2216.2|2215.9|2216.6|2216.3|2216.7|2216.4|2216|2215.7|16
1633418410000|2021-10-05 07:20:10|2216.7|2216.4|2217.8|2217.5|2217.8|2217.5|2216.7|2216.4|7
1633418420000|2021-10-05 07:20:20|2217.7|2217.4|2217|2216.7|2217.8|2217.5|2217|2216.7|6
1633418430000|2021-10-05 07:20:30|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|1
1633418440000|2021-10-05 07:20:40|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|2
1633418450000|2021-10-05 07:20:50|2217.4|2217.1|2217.6|2217.3|2217.8|2217.5|2217.3|2217|3
1633418460000|2021-10-05 07:21:00|2217.7|2217.4|2218.1|2217.8|2218.3|2218|2217.7|2217.4|11
1633418470000|2021-10-05 07:21:10|2218.2|2217.9|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|4
1633418480000|2021-10-05 07:21:20|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|6
1633418490000|2021-10-05 07:21:30|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218|2217.7|3
1633418500000|2021-10-05 07:21:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.3|2218|1
1633418510000|2021-10-05 07:21:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1633418520000|2021-10-05 07:22:00|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|3
1633418530000|2021-10-05 07:22:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|0
1633418540000|2021-10-05 07:22:20|2218.6|2218.3|2219.2|2218.9|2219.2|2218.9|2218.6|2218.3|4
1633418550000|2021-10-05 07:22:30|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|6
1633418560000|2021-10-05 07:22:40|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|1
1633418570000|2021-10-05 07:22:50|2219.2|2218.9|2218.6|2218.3|2219.5|2219.2|2218.6|2218.3|5
1633418580000|2021-10-05 07:23:00|2218.7|2218.4|2218.2|2217.9|2218.8|2218.5|2217.9|2217.6|13
1633418590000|2021-10-05 07:23:10|2218.3|2218|2218.6|2218.3|2218.8|2218.5|2218.3|2218|1
1633418600000|2021-10-05 07:23:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|12
1633418610000|2021-10-05 07:23:30|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|1
1633418620000|2021-10-05 07:23:40|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|6
1633418630000|2021-10-05 07:23:50|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|1
1633418640000|2021-10-05 07:24:00|2218.6|2218.3|2218.5|2218.2|2218.9|2218.6|2218.4|2218.1|6
1633418650000|2021-10-05 07:24:10|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.2|2217.9|1
1633418660000|2021-10-05 07:24:20|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.3|2218|1
1633418670000|2021-10-05 07:24:30|2218.7|2218.4|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|2
1633418680000|2021-10-05 07:24:40|2219|2218.7|2218.9|2218.6|2219.4|2219.1|2218.7|2218.4|5
1633418690000|2021-10-05 07:24:50|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.3|2218|1
1633418700000|2021-10-05 07:25:00|2218.7|2218.4|2218.8|2218.5|2219|2218.7|2218.3|2218|2
1633418710000|2021-10-05 07:25:10|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.7|2218.4|0
1633418720000|2021-10-05 07:25:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|0
1633418730000|2021-10-05 07:25:30|2219.3|2219|2219|2218.7|2219.3|2219|2218.7|2218.4|0
1633418740000|2021-10-05 07:25:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|1
1633418750000|2021-10-05 07:25:50|2218.8|2218.5|2218|2217.7|2218.8|2218.5|2218|2217.7|1
1633418760000|2021-10-05 07:26:00|2218.1|2217.8|2218.4|2218.1|2218.6|2218.3|2218.1|2217.8|1
1633418770000|2021-10-05 07:26:10|2218.2|2217.9|2218|2217.7|2218.4|2218.1|2218|2217.7|4
1633418780000|2021-10-05 07:26:20|2218.1|2217.8|2217.7|2217.4|2218.3|2218|2217.5|2217.2|8
1633418790000|2021-10-05 07:26:30|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|5
1633418800000|2021-10-05 07:26:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|0
1633418810000|2021-10-05 07:26:50|2217.9|2217.6|2217.4|2217.1|2218|2217.7|2217.4|2217.1|1
1633418820000|2021-10-05 07:27:00|2217.5|2217.2|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|6
1633418830000|2021-10-05 07:27:10|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2217|2216.7|3
1633418840000|2021-10-05 07:27:20|2217.2|2216.9|2217.7|2217.4|2217.7|2217.4|2217.1|2216.8|4
1633418850000|2021-10-05 07:27:30|2217.6|2217.3|2217.9|2217.6|2218|2217.7|2217.6|2217.3|2
1633418860000|2021-10-05 07:27:40|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|1
1633418870000|2021-10-05 07:27:50|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.6|2217.3|1
1633418880000|2021-10-05 07:28:00|2218.2|2217.9|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|1
1633418890000|2021-10-05 07:28:10|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|5
1633418900000|2021-10-05 07:28:20|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|4
1633418910000|2021-10-05 07:28:30|2218.4|2218.1|2219.2|2218.9|2219.4|2219.1|2218.4|2218.1|76
1633418920000|2021-10-05 07:28:40|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|2
1633418930000|2021-10-05 07:28:50|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|5
1633418940000|2021-10-05 07:29:00|2219|2218.7|2219.3|2219|2219.5|2219.2|2218.9|2218.6|6
1633418950000|2021-10-05 07:29:10|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1633418960000|2021-10-05 07:29:20|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|1
1633418970000|2021-10-05 07:29:30|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|6
1633418980000|2021-10-05 07:29:40|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|1
1633418990000|2021-10-05 07:29:50|2218.8|2218.5|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|38
1633419000000|2021-10-05 07:30:00|2218.2|2217.9|2218.2|2217.9|2218.7|2218.4|2218.1|2217.8|9
1633419010000|2021-10-05 07:30:10|2218.1|2217.8|2217.2|2216.9|2218.3|2218|2217.2|2216.9|52
1633419020000|2021-10-05 07:30:20|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.5|2216.2|32
1633419030000|2021-10-05 07:30:30|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|37
1633419040000|2021-10-05 07:30:40|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|47
1633419050000|2021-10-05 07:30:50|2215.7|2215.4|2214.8|2214.5|2215.8|2215.5|2214.7|2214.4|35
1633419060000|2021-10-05 07:31:00|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.4|2214.1|78
1633419070000|2021-10-05 07:31:10|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|94
1633419080000|2021-10-05 07:31:20|2214.3|2214|2213.3|2213|2214.3|2214|2213.1|2212.8|69
1633419090000|2021-10-05 07:31:30|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2213.1|2212.8|63
1633419100000|2021-10-05 07:31:40|2213.1|2212.8|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|65
1633419110000|2021-10-05 07:31:50|2212.9|2212.6|2213.5|2213.2|2213.5|2213.2|2212.5|2212.2|190
1633419120000|2021-10-05 07:32:00|2213.6|2213.3|2213|2212.7|2213.9|2213.6|2212.9|2212.6|16
1633419130000|2021-10-05 07:32:10|2213.1|2212.8|2214|2213.7|2214|2213.7|2213|2212.7|9
1633419140000|2021-10-05 07:32:20|2214.2|2213.9|2214.6|2214.3|2214.8|2214.5|2214.1|2213.8|9
1633419150000|2021-10-05 07:32:30|2214.7|2214.4|2214.4|2214.1|2214.8|2214.5|2214.2|2213.9|5
1633419160000|2021-10-05 07:32:40|2214.3|2214|2214.8|2214.5|2215.2|2214.9|2214.3|2214|10
1633419170000|2021-10-05 07:32:50|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.4|2214.1|5
1633419180000|2021-10-05 07:33:00|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.4|2214.1|0
1633419190000|2021-10-05 07:33:10|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|0
1633419200000|2021-10-05 07:33:20|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.2|2214.9|3
1633419210000|2021-10-05 07:33:30|2215.5|2215.2|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|2
1633419220000|2021-10-05 07:33:40|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215|2214.7|1
1633419230000|2021-10-05 07:33:50|2215.7|2215.4|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|2
1633419240000|2021-10-05 07:34:00|2215.3|2215|2215.3|2215|2215.4|2215.1|2214.9|2214.6|2
1633419250000|2021-10-05 07:34:10|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.3|2215|1
1633419260000|2021-10-05 07:34:20|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.3|2215|1
1633419270000|2021-10-05 07:34:30|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|1
1633419280000|2021-10-05 07:34:40|2215.7|2215.4|2215.2|2214.9|2215.7|2215.4|2215|2214.7|7
1633419290000|2021-10-05 07:34:50|2215.1|2214.8|2215|2214.7|2215.4|2215.1|2214.8|2214.5|1
1633419300000|2021-10-05 07:35:00|2214.8|2214.5|2215|2214.7|2215.1|2214.8|2214.5|2214.2|8
1633419310000|2021-10-05 07:35:10|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|0
1633419320000|2021-10-05 07:35:20|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|1
1633419330000|2021-10-05 07:35:30|2214.7|2214.4|2215.1|2214.8|2215.2|2214.9|2214.7|2214.4|2
1633419340000|2021-10-05 07:35:40|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|0
1633419350000|2021-10-05 07:35:50|2214.9|2214.6|2213.8|2213.5|2214.9|2214.6|2213.8|2213.5|8
1633419360000|2021-10-05 07:36:00|2213.9|2213.6|2213.5|2213.2|2213.9|2213.6|2213.4|2213.1|5
1633419370000|2021-10-05 07:36:10|2213.6|2213.3|2213.9|2213.6|2214.1|2213.8|2213.6|2213.3|2
1633419380000|2021-10-05 07:36:20|2214|2213.7|2214.6|2214.3|2214.7|2214.4|2214|2213.7|7
1633419390000|2021-10-05 07:36:30|2214.7|2214.4|2215.4|2215.1|2215.6|2215.3|2214.4|2214.1|8
1633419400000|2021-10-05 07:36:40|2215.5|2215.2|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|1
1633419410000|2021-10-05 07:36:50|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.7|2214.4|3
1633419420000|2021-10-05 07:37:00|2215|2214.7|2215.2|2214.9|2215.4|2215.1|2214.8|2214.5|9
1633419430000|2021-10-05 07:37:10|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|5
1633419440000|2021-10-05 07:37:20|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.3|2215|1
1633419450000|2021-10-05 07:37:30|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|4
1633419460000|2021-10-05 07:37:40|2215.7|2215.4|2215.9|2215.6|2216.1|2215.8|2215.7|2215.4|2
1633419470000|2021-10-05 07:37:50|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.3|2215|4
1633419480000|2021-10-05 07:38:00|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2214.9|2214.6|7
1633419490000|2021-10-05 07:38:10|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|4
1633419500000|2021-10-05 07:38:20|2216|2215.7|2216|2215.7|2216|2215.7|2215.8|2215.5|2
1633419510000|2021-10-05 07:38:30|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.8|2215.5|5
1633419520000|2021-10-05 07:38:40|2216|2215.7|2215|2214.7|2216|2215.7|2214.8|2214.5|7
1633419530000|2021-10-05 07:38:50|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|9
1633419540000|2021-10-05 07:39:00|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.2|2213.9|26
1633419550000|2021-10-05 07:39:10|2215|2214.7|2215.1|2214.8|2215.4|2215.1|2215|2214.7|5
1633419560000|2021-10-05 07:39:20|2215|2214.7|2215.1|2214.8|2215.4|2215.1|2214.9|2214.6|5
1633419570000|2021-10-05 07:39:30|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.8|2214.5|12
1633419580000|2021-10-05 07:39:40|2215.1|2214.8|2215.8|2215.5|2215.8|2215.5|2215|2214.7|3
1633419590000|2021-10-05 07:39:50|2216|2215.7|2215.1|2214.8|2216|2215.7|2215.1|2214.8|6
1633419600000|2021-10-05 07:40:00|2215.2|2214.9|2215.7|2215.4|2215.9|2215.6|2215.2|2214.9|5
1633419610000|2021-10-05 07:40:10|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|1
1633419620000|2021-10-05 07:40:20|2215.5|2215.2|2215.5|2215.2|2215.8|2215.5|2215.4|2215.1|1
1633419630000|2021-10-05 07:40:30|2215.4|2215.1|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|1
1633419640000|2021-10-05 07:40:40|2215.5|2215.2|2216.2|2215.9|2216.2|2215.9|2215.4|2215.1|2
1633419650000|2021-10-05 07:40:50|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216|2215.7|1
1633419660000|2021-10-05 07:41:00|2216|2215.7|2215.7|2215.4|2216.1|2215.8|2215.4|2215.1|1
1633419670000|2021-10-05 07:41:10|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215|2214.7|1
1633419680000|2021-10-05 07:41:20|2215.1|2214.8|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|2
1633419690000|2021-10-05 07:41:30|2215.6|2215.3|2216.2|2215.9|2216.3|2216|2215.4|2215.1|6
1633419700000|2021-10-05 07:41:40|2216.3|2216|2215.9|2215.6|2216.4|2216.1|2215.8|2215.5|3
1633419710000|2021-10-05 07:41:50|2216.1|2215.8|2216.3|2216|2216.3|2216|2216|2215.7|5
1633419720000|2021-10-05 07:42:00|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|4
1633419730000|2021-10-05 07:42:10|2216.7|2216.4|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|39
1633419740000|2021-10-05 07:42:20|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|18
1633419750000|2021-10-05 07:42:30|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.3|2217|19
1633419760000|2021-10-05 07:42:40|2217.6|2217.3|2217.2|2216.9|2217.9|2217.6|2217.2|2216.9|20
1633419770000|2021-10-05 07:42:50|2217.3|2217|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|5
1633419780000|2021-10-05 07:43:00|2216.7|2216.4|2216.8|2216.5|2217.3|2217|2216.7|2216.4|35
1633419790000|2021-10-05 07:43:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|4
1633419800000|2021-10-05 07:43:20|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.8|2216.5|6
1633419810000|2021-10-05 07:43:30|2217.4|2217.1|2217|2216.7|2217.5|2217.2|2217|2216.7|7
1633419820000|2021-10-05 07:43:40|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|0
1633419830000|2021-10-05 07:43:50|2217|2216.7|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|3
1633419840000|2021-10-05 07:44:00|2216.9|2216.6|2216.5|2216.2|2217|2216.7|2216.4|2216.1|28
1633419850000|2021-10-05 07:44:10|2216.4|2216.1|2216.8|2216.5|2216.8|2216.5|2216.2|2215.9|7
1633419860000|2021-10-05 07:44:20|2216.6|2216.3|2216.7|2216.4|2217|2216.7|2216.6|2216.3|4
1633419870000|2021-10-05 07:44:30|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.1|2215.8|13
1633419880000|2021-10-05 07:44:40|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.1|2215.8|1
1633419890000|2021-10-05 07:44:50|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|3
1633419900000|2021-10-05 07:45:00|2215.8|2215.5|2216.5|2216.2|2216.5|2216.2|2215.8|2215.5|3
1633419910000|2021-10-05 07:45:10|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|0
1633419920000|2021-10-05 07:45:20|2216.9|2216.6|2216.8|2216.5|2217|2216.7|2216.5|2216.2|8
1633419930000|2021-10-05 07:45:30|2216.7|2216.4|2215.8|2215.5|2216.8|2216.5|2215.8|2215.5|1
1633419940000|2021-10-05 07:45:40|2215.7|2215.4|2215.2|2214.9|2215.7|2215.4|2215.2|2214.9|3
1633419950000|2021-10-05 07:45:50|2215.1|2214.8|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|6
1633419960000|2021-10-05 07:46:00|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2215|2214.7|5
1633419970000|2021-10-05 07:46:10|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|2
1633419980000|2021-10-05 07:46:20|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.2|2214.9|2
1633419990000|2021-10-05 07:46:30|2215.6|2215.3|2216.1|2215.8|2216.2|2215.9|2215.6|2215.3|9
1633420000000|2021-10-05 07:46:40|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2216|2215.7|1
1633420010000|2021-10-05 07:46:50|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.2|2215.9|0
1633420020000|2021-10-05 07:47:00|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|3
1633420030000|2021-10-05 07:47:10|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|4
1633420040000|2021-10-05 07:47:20|2216.1|2215.8|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|6
1633420050000|2021-10-05 07:47:30|2216.2|2215.9|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|1
1633420060000|2021-10-05 07:47:40|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.1|2215.8|0
1633420070000|2021-10-05 07:47:50|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|1
1633420080000|2021-10-05 07:48:00|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.6|2215.3|2
1633420090000|2021-10-05 07:48:10|2216|2215.7|2216.5|2216.2|2216.5|2216.2|2215.9|2215.6|3
1633420100000|2021-10-05 07:48:20|2216.6|2216.3|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|3
1633420110000|2021-10-05 07:48:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217|2216.7|3
1633420120000|2021-10-05 07:48:40|2217.1|2216.8|2217.2|2216.9|2217.6|2217.3|2217.1|2216.8|4
1633420130000|2021-10-05 07:48:50|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|0
1633420140000|2021-10-05 07:49:00|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.1|2216.8|1
1633420150000|2021-10-05 07:49:10|2217.3|2217|2217.8|2217.5|2217.8|2217.5|2217.3|2217|1
1633420160000|2021-10-05 07:49:20|2217.9|2217.6|2218.7|2218.4|2218.7|2218.4|2217.9|2217.6|7
1633420170000|2021-10-05 07:49:30|2218.6|2218.3|2218.4|2218.1|2218.7|2218.4|2218.3|2218|8
1633420180000|2021-10-05 07:49:40|2218.5|2218.2|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|0
1633420190000|2021-10-05 07:49:50|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|0
1633420200000|2021-10-05 07:50:00|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218|2217.7|5
1633420210000|2021-10-05 07:50:10|2218.2|2217.9|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|0
1633420220000|2021-10-05 07:50:20|2218.3|2218|2218.7|2218.4|2218.8|2218.5|2218.3|2218|5
1633420230000|2021-10-05 07:50:30|2218.6|2218.3|2218.1|2217.8|2218.7|2218.4|2218|2217.7|0
1633420240000|2021-10-05 07:50:40|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218|2217.7|0
1633420250000|2021-10-05 07:50:50|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.7|2217.4|1
1633420260000|2021-10-05 07:51:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|0
1633420270000|2021-10-05 07:51:10|2217.7|2217.4|2217.2|2216.9|2217.8|2217.5|2217.1|2216.8|6
1633420280000|2021-10-05 07:51:20|2217.1|2216.8|2216.8|2216.5|2217.3|2217|2216.8|2216.5|1
1633420290000|2021-10-05 07:51:30|2216.9|2216.6|2216.7|2216.4|2217|2216.7|2216.6|2216.3|8
1633420300000|2021-10-05 07:51:40|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|2
1633420310000|2021-10-05 07:51:50|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|3
1633420320000|2021-10-05 07:52:00|2216.8|2216.5|2216.8|2216.5|2217|2216.7|2216.7|2216.4|6
1633420330000|2021-10-05 07:52:10|2216.9|2216.6|2217.1|2216.8|2217.4|2217.1|2216.8|2216.5|3
1633420340000|2021-10-05 07:52:20|2217.2|2216.9|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|6
1633420350000|2021-10-05 07:52:30|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|8
1633420360000|2021-10-05 07:52:40|2216.9|2216.6|2216.6|2216.3|2217|2216.7|2216.4|2216.1|19
1633420370000|2021-10-05 07:52:50|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|1
1633420380000|2021-10-05 07:53:00|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|2
1633420390000|2021-10-05 07:53:10|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|0
1633420400000|2021-10-05 07:53:20|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|1
1633420410000|2021-10-05 07:53:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|2
1633420420000|2021-10-05 07:53:40|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|0
1633420430000|2021-10-05 07:53:50|2216.6|2216.3|2216.1|2215.8|2216.6|2216.3|2215.8|2215.5|6
1633420440000|2021-10-05 07:54:00|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.7|2215.4|0
1633420450000|2021-10-05 07:54:10|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|0
1633420460000|2021-10-05 07:54:20|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|1
1633420470000|2021-10-05 07:54:30|2216.1|2215.8|2216.6|2216.3|2216.8|2216.5|2216.1|2215.8|6
1633420480000|2021-10-05 07:54:40|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|1
1633420490000|2021-10-05 07:54:50|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1633420500000|2021-10-05 07:55:00|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|1
1633420510000|2021-10-05 07:55:10|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|3
1633420520000|2021-10-05 07:55:20|2217.3|2217|2217.1|2216.8|2217.5|2217.2|2217|2216.7|2
1633420530000|2021-10-05 07:55:30|2217|2216.7|2216.1|2215.8|2217|2216.7|2216.1|2215.8|1
1633420540000|2021-10-05 07:55:40|2216.2|2215.9|2216.5|2216.2|2216.6|2216.3|2216|2215.7|2
1633420550000|2021-10-05 07:55:50|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.2|2215.9|3
1633420560000|2021-10-05 07:56:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|2
1633420570000|2021-10-05 07:56:10|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216|2215.7|0
1633420580000|2021-10-05 07:56:20|2216|2215.7|2215.7|2215.4|2216.2|2215.9|2215.5|2215.2|1
1633420590000|2021-10-05 07:56:30|2215.8|2215.5|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|0
1633420600000|2021-10-05 07:56:40|2215.9|2215.6|2216.3|2216|2216.6|2216.3|2215.9|2215.6|0
1633420610000|2021-10-05 07:56:50|2216.5|2216.2|2216.8|2216.5|2217|2216.7|2216.5|2216.2|7
1633420620000|2021-10-05 07:57:00|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|0
1633420630000|2021-10-05 07:57:10|2216.7|2216.4|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|3
1633420640000|2021-10-05 07:57:20|2216.5|2216.2|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1633420650000|2021-10-05 07:57:30|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1633420660000|2021-10-05 07:57:40|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.3|2216|0
1633420670000|2021-10-05 07:57:50|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|0
1633420680000|2021-10-05 07:58:00|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.3|2216|0
1633420690000|2021-10-05 07:58:10|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|0
1633420700000|2021-10-05 07:58:20|2216|2215.7|2215.4|2215.1|2216|2215.7|2215.4|2215.1|1
1633420710000|2021-10-05 07:58:30|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|0
1633420720000|2021-10-05 07:58:40|2215.4|2215.1|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|28
1633420730000|2021-10-05 07:58:50|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.2|2214.9|1
1633420740000|2021-10-05 07:59:00|2215.4|2215.1|2215.8|2215.5|2215.9|2215.6|2215.4|2215.1|3
1633420750000|2021-10-05 07:59:10|2215.9|2215.6|2215.6|2215.3|2215.9|2215.6|2215.5|2215.2|5
1633420760000|2021-10-05 07:59:20|2215.5|2215.2|2214.8|2214.5|2215.5|2215.2|2214.7|2214.4|11
1633420770000|2021-10-05 07:59:30|2214.9|2214.6|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|32
1633420780000|2021-10-05 07:59:40|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|27
1633420790000|2021-10-05 07:59:50|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2213.8|2213.5|9
1633420800000|2021-10-05 08:00:00|2214.2|2213.9|2214|2213.7|2214.5|2214.2|2213.9|2213.6|23
1633420810000|2021-10-05 08:00:10|2213.9|2213.6|2215.4|2215.1|2215.4|2215.1|2213.5|2213.2|12
1633420820000|2021-10-05 08:00:20|2215.3|2215|2215|2214.7|2215.3|2215|2214.8|2214.5|15
1633420830000|2021-10-05 08:00:30|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.7|2214.4|2
1633420840000|2021-10-05 08:00:40|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.8|2214.5|1
1633420850000|2021-10-05 08:00:50|2214.9|2214.6|2215|2214.7|2215.2|2214.9|2214.8|2214.5|5
1633420860000|2021-10-05 08:01:00|2215.1|2214.8|2215.9|2215.6|2216|2215.7|2215|2214.7|12
1633420870000|2021-10-05 08:01:10|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2215.7|2215.4|12
1633420880000|2021-10-05 08:01:20|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216|2215.7|12
1633420890000|2021-10-05 08:01:30|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|8
1633420900000|2021-10-05 08:01:40|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.3|2216|2
1633420910000|2021-10-05 08:01:50|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|0
1633420920000|2021-10-05 08:02:00|2216.6|2216.3|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|11
1633420930000|2021-10-05 08:02:10|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|4
1633420940000|2021-10-05 08:02:20|2216.7|2216.4|2217.2|2216.9|2217.3|2217|2216.7|2216.4|18
1633420950000|2021-10-05 08:02:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|5
1633420960000|2021-10-05 08:02:40|2217.3|2217|2217.1|2216.8|2217.3|2217|2216.7|2216.4|3
1633420970000|2021-10-05 08:02:50|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.7|2216.4|1
1633420980000|2021-10-05 08:03:00|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.7|2216.4|0
1633420990000|2021-10-05 08:03:10|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1633421000000|2021-10-05 08:03:20|2217.3|2217|2216.5|2216.2|2217.4|2217.1|2216.4|2216.1|3
1633421010000|2021-10-05 08:03:30|2216.4|2216.1|2216.1|2215.8|2216.5|2216.2|2216|2215.7|2
1633421020000|2021-10-05 08:03:40|2216|2215.7|2216.4|2216.1|2216.5|2216.2|2216|2215.7|6
1633421030000|2021-10-05 08:03:50|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.3|2216|1
1633421040000|2021-10-05 08:04:00|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216|2215.7|4
1633421050000|2021-10-05 08:04:10|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|2
1633421060000|2021-10-05 08:04:20|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|3
1633421070000|2021-10-05 08:04:30|2215.8|2215.5|2216.5|2216.2|2216.5|2216.2|2215.8|2215.5|0
1633421080000|2021-10-05 08:04:40|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|0
1633421090000|2021-10-05 08:04:50|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.6|2216.3|3
1633421100000|2021-10-05 08:05:00|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.2|2215.9|15
1633421110000|2021-10-05 08:05:10|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|4
1633421120000|2021-10-05 08:05:20|2217|2216.7|2217.7|2217.4|2217.7|2217.4|2216.9|2216.6|6
1633421130000|2021-10-05 08:05:30|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.7|2217.4|7
1633421140000|2021-10-05 08:05:40|2218|2217.7|2218|2217.7|2218.2|2217.9|2218|2217.7|8
1633421150000|2021-10-05 08:05:50|2218.1|2217.8|2217.5|2217.2|2218.1|2217.8|2217.5|2217.2|4
1633421160000|2021-10-05 08:06:00|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|4
1633421170000|2021-10-05 08:06:10|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|0
1633421180000|2021-10-05 08:06:20|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|0
1633421190000|2021-10-05 08:06:30|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|4
1633421200000|2021-10-05 08:06:40|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.6|2216.3|0
1633421210000|2021-10-05 08:06:50|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|3
1633421220000|2021-10-05 08:07:00|2217.1|2216.8|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|5
1633421230000|2021-10-05 08:07:10|2217.3|2217|2217.4|2217.1|2217.7|2217.4|2217.3|2217|5
1633421240000|2021-10-05 08:07:20|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2217|2216.7|4
1633421250000|2021-10-05 08:07:30|2217.2|2216.9|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|4
1633421260000|2021-10-05 08:07:40|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|5
1633421270000|2021-10-05 08:07:50|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|8
1633421280000|2021-10-05 08:08:00|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|2
1633421290000|2021-10-05 08:08:10|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|20
1633421300000|2021-10-05 08:08:20|2218.7|2218.4|2219.1|2218.8|2219.2|2218.9|2218.6|2218.3|14
1633421310000|2021-10-05 08:08:30|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219|2218.7|25
1633421320000|2021-10-05 08:08:40|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.2|2218.9|11
1633421330000|2021-10-05 08:08:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|3
1633421340000|2021-10-05 08:09:00|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|13
1633421350000|2021-10-05 08:09:10|2219.5|2219.2|2220.2|2219.9|2220.4|2220.1|2219.5|2219.2|20
1633421360000|2021-10-05 08:09:20|2220.3|2220|2219.5|2219.2|2220.3|2220|2219.3|2219|24
1633421370000|2021-10-05 08:09:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.2|2218.9|0
1633421380000|2021-10-05 08:09:40|2219.2|2218.9|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|1
1633421390000|2021-10-05 08:09:50|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.1|2218.8|7
1633421400000|2021-10-05 08:10:00|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.6|2218.3|1
1633421410000|2021-10-05 08:10:10|2218.7|2218.4|2217.8|2217.5|2218.7|2218.4|2217.8|2217.5|3
1633421420000|2021-10-05 08:10:20|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|2
1633421430000|2021-10-05 08:10:30|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.3|2217|3
1633421440000|2021-10-05 08:10:40|2217.7|2217.4|2217.8|2217.5|2218|2217.7|2217.7|2217.4|2
1633421450000|2021-10-05 08:10:50|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.7|2217.4|1
1633421460000|2021-10-05 08:11:00|2217.8|2217.5|2218.3|2218|2218.3|2218|2217.8|2217.5|7
1633421470000|2021-10-05 08:11:10|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218|2217.7|5
1633421480000|2021-10-05 08:11:20|2218|2217.7|2218.6|2218.3|2218.7|2218.4|2218|2217.7|2
1633421490000|2021-10-05 08:11:30|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.7|2218.4|5
1633421500000|2021-10-05 08:11:40|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219|2218.7|0
1633421510000|2021-10-05 08:11:50|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|6
1633421520000|2021-10-05 08:12:00|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|1
1633421530000|2021-10-05 08:12:10|2219.6|2219.3|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|2
1633421540000|2021-10-05 08:12:20|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.2|2218.9|5
1633421550000|2021-10-05 08:12:30|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1633421560000|2021-10-05 08:12:40|2219.2|2218.9|2218.9|2218.6|2219.3|2219|2218.8|2218.5|2
1633421570000|2021-10-05 08:12:50|2219|2218.7|2219.3|2219|2219.4|2219.1|2219|2218.7|2
1633421580000|2021-10-05 08:13:00|2219.4|2219.1|2219.7|2219.4|2219.9|2219.6|2219.3|2219|0
1633421590000|2021-10-05 08:13:10|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|1
1633421600000|2021-10-05 08:13:20|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.8|2219.5|7
1633421610000|2021-10-05 08:13:30|2220|2219.7|2220.4|2220.1|2220.4|2220.1|2220|2219.7|5
1633421620000|2021-10-05 08:13:40|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|10
1633421630000|2021-10-05 08:13:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|4
1633421640000|2021-10-05 08:14:00|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|5
1633421650000|2021-10-05 08:14:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|1
1633421660000|2021-10-05 08:14:20|2220.6|2220.3|2221.2|2220.9|2221.3|2221|2220.6|2220.3|18
1633421670000|2021-10-05 08:14:30|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|3
1633421680000|2021-10-05 08:14:40|2221.4|2221.1|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|8
1633421690000|2021-10-05 08:14:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|1
1633421700000|2021-10-05 08:15:00|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.1|2220.8|11
1633421710000|2021-10-05 08:15:10|2221.4|2221.1|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|3
1633421720000|2021-10-05 08:15:20|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.4|2221.1|41
1633421730000|2021-10-05 08:15:30|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.6|2221.3|6
1633421740000|2021-10-05 08:15:40|2222.2|2221.9|2222.7|2222.4|2222.8|2222.5|2222|2221.7|50
1633421750000|2021-10-05 08:15:50|2222.5|2222.2|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|10
1633421760000|2021-10-05 08:16:00|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222|2221.7|32
1633421770000|2021-10-05 08:16:10|2222.5|2222.2|2222.8|2222.5|2223.2|2222.9|2222.5|2222.2|56
1633421780000|2021-10-05 08:16:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|8
1633421790000|2021-10-05 08:16:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|1
1633421800000|2021-10-05 08:16:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|3
1633421810000|2021-10-05 08:16:50|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|3
1633421820000|2021-10-05 08:17:00|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|6
1633421830000|2021-10-05 08:17:10|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.1|2221.8|32
1633421840000|2021-10-05 08:17:20|2222.4|2222.1|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|1
1633421850000|2021-10-05 08:17:30|2222.6|2222.3|2222.3|2222|2222.8|2222.5|2222.3|2222|5
1633421860000|2021-10-05 08:17:40|2222.4|2222.1|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|0
1633421870000|2021-10-05 08:17:50|2222.8|2222.5|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|7
1633421880000|2021-10-05 08:18:00|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|1
1633421890000|2021-10-05 08:18:10|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|4
1633421900000|2021-10-05 08:18:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.3|2222|0
1633421910000|2021-10-05 08:18:30|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|0
1633421920000|2021-10-05 08:18:40|2222.5|2222.2|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|1
1633421930000|2021-10-05 08:18:50|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|18
1633421940000|2021-10-05 08:19:00|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|41
1633421950000|2021-10-05 08:19:10|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|29
1633421960000|2021-10-05 08:19:20|2223.2|2222.9|2222.6|2222.3|2223.2|2222.9|2222.5|2222.2|4
1633421970000|2021-10-05 08:19:30|2222.5|2222.2|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|3
1633421980000|2021-10-05 08:19:40|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|0
1633421990000|2021-10-05 08:19:50|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|0
1633422000000|2021-10-05 08:20:00|2222.8|2222.5|2223.6|2223.3|2223.7|2223.4|2222.8|2222.5|27
1633422010000|2021-10-05 08:20:10|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|12
1633422020000|2021-10-05 08:20:20|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|9
1633422030000|2021-10-05 08:20:30|2223.4|2223.1|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|8
1633422040000|2021-10-05 08:20:40|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.6|2222.3|3
1633422050000|2021-10-05 08:20:50|2222.7|2222.4|2222.2|2221.9|2222.7|2222.4|2222.1|2221.8|4
1633422060000|2021-10-05 08:21:00|2222.3|2222|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|3
1633422070000|2021-10-05 08:21:10|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2222|2221.7|0
1633422080000|2021-10-05 08:21:20|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.4|2221.1|48
1633422090000|2021-10-05 08:21:30|2221.6|2221.3|2221|2220.7|2221.6|2221.3|2221|2220.7|28
1633422100000|2021-10-05 08:21:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|3
1633422110000|2021-10-05 08:21:50|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|0
1633422120000|2021-10-05 08:22:00|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|4
1633422130000|2021-10-05 08:22:10|2220.9|2220.6|2220.7|2220.4|2221|2220.7|2220.7|2220.4|1
1633422140000|2021-10-05 08:22:20|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|2
1633422150000|2021-10-05 08:22:30|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|1
1633422160000|2021-10-05 08:22:40|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|7
1633422170000|2021-10-05 08:22:50|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1633422180000|2021-10-05 08:23:00|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|4
1633422190000|2021-10-05 08:23:10|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|3
1633422200000|2021-10-05 08:23:20|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|2
1633422210000|2021-10-05 08:23:30|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|1
1633422220000|2021-10-05 08:23:40|2220.2|2219.9|2220.3|2220|2220.3|2220|2220|2219.7|2
1633422230000|2021-10-05 08:23:50|2220.4|2220.1|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|4
1633422240000|2021-10-05 08:24:00|2220.9|2220.6|2220.4|2220.1|2221|2220.7|2220.4|2220.1|2
1633422250000|2021-10-05 08:24:10|2220.6|2220.3|2220.7|2220.4|2221|2220.7|2220.6|2220.3|1
1633422260000|2021-10-05 08:24:20|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|2
1633422270000|2021-10-05 08:24:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1633422280000|2021-10-05 08:24:40|2220.7|2220.4|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|3
1633422290000|2021-10-05 08:24:50|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|2
1633422300000|2021-10-05 08:25:00|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.5|2220.2|3
1633422310000|2021-10-05 08:25:10|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1633422320000|2021-10-05 08:25:20|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|1
1633422330000|2021-10-05 08:25:30|2220.7|2220.4|2220.3|2220|2220.7|2220.4|2220.3|2220|1
1633422340000|2021-10-05 08:25:40|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|1
1633422350000|2021-10-05 08:25:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|4
1633422360000|2021-10-05 08:26:00|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.6|2219.3|2
1633422370000|2021-10-05 08:26:10|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.3|2219|3
1633422380000|2021-10-05 08:26:20|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|0
1633422390000|2021-10-05 08:26:30|2219.4|2219.1|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|4
1633422400000|2021-10-05 08:26:40|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|7
1633422410000|2021-10-05 08:26:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|3
1633422420000|2021-10-05 08:27:00|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.3|2219|2
1633422430000|2021-10-05 08:27:10|2219.2|2218.9|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|29
1633422440000|2021-10-05 08:27:20|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|4
1633422450000|2021-10-05 08:27:30|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|2
1633422460000|2021-10-05 08:27:40|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|4
1633422470000|2021-10-05 08:27:50|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|0
1633422480000|2021-10-05 08:28:00|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|1
1633422490000|2021-10-05 08:28:10|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|23
1633422500000|2021-10-05 08:28:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|2
1633422510000|2021-10-05 08:28:30|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.3|2220|0
1633422520000|2021-10-05 08:28:40|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|6
1633422530000|2021-10-05 08:28:50|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|1
1633422540000|2021-10-05 08:29:00|2220.4|2220.1|2220.8|2220.5|2220.9|2220.6|2220.3|2220|8
1633422550000|2021-10-05 08:29:10|2220.9|2220.6|2221|2220.7|2221.3|2221|2220.8|2220.5|20
1633422560000|2021-10-05 08:29:20|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|1
1633422570000|2021-10-05 08:29:30|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|0
1633422580000|2021-10-05 08:29:40|2221|2220.7|2221.6|2221.3|2221.6|2221.3|2221|2220.7|7
1633422590000|2021-10-05 08:29:50|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.5|2221.2|1
1633422600000|2021-10-05 08:30:00|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.6|2221.3|6
1633422610000|2021-10-05 08:30:10|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|1
1633422620000|2021-10-05 08:30:20|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1633422630000|2021-10-05 08:30:30|2221.9|2221.6|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|5
1633422640000|2021-10-05 08:30:40|2222.7|2222.4|2222.9|2222.6|2223.1|2222.8|2222.6|2222.3|18
1633422650000|2021-10-05 08:30:50|2223|2222.7|2222.8|2222.5|2223.2|2222.9|2222.7|2222.4|5
1633422660000|2021-10-05 08:31:00|2222.9|2222.6|2222.7|2222.4|2223.3|2223|2222.7|2222.4|15
1633422670000|2021-10-05 08:31:10|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|2
1633422680000|2021-10-05 08:31:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|3
1633422690000|2021-10-05 08:31:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|3
1633422700000|2021-10-05 08:31:40|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.7|2222.4|5
1633422710000|2021-10-05 08:31:50|2222.7|2222.4|2222.8|2222.5|2223.1|2222.8|2222.7|2222.4|0
1633422720000|2021-10-05 08:32:00|2222.7|2222.4|2223.1|2222.8|2223.2|2222.9|2222.4|2222.1|4
1633422730000|2021-10-05 08:32:10|2223.2|2222.9|2223.3|2223|2223.3|2223|2223|2222.7|6
1633422740000|2021-10-05 08:32:20|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|0
1633422750000|2021-10-05 08:32:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633422760000|2021-10-05 08:32:40|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|2
1633422770000|2021-10-05 08:32:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633422780000|2021-10-05 08:33:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|2
1633422790000|2021-10-05 08:33:10|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633422800000|2021-10-05 08:33:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.2|2222.9|2
1633422820000|2021-10-05 08:33:40|2223.2|2222.9|2223|2222.7|2223.3|2223|2223|2222.7|1
1633422830000|2021-10-05 08:33:50|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|5
1633422840000|2021-10-05 08:34:00|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|3
1633422850000|2021-10-05 08:34:10|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.8|2222.5|1
1633422860000|2021-10-05 08:34:20|2222.9|2222.6|2223.5|2223.2|2223.5|2223.2|2222.9|2222.6|2
1633422870000|2021-10-05 08:34:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633422880000|2021-10-05 08:34:40|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|1
1633422890000|2021-10-05 08:34:50|2223.4|2223.1|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|2
1633422900000|2021-10-05 08:35:00|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.3|2223|2
1633422910000|2021-10-05 08:35:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|3
1633422920000|2021-10-05 08:35:20|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|0
1633422930000|2021-10-05 08:35:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223|2222.7|4
1633422940000|2021-10-05 08:35:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|1
1633422950000|2021-10-05 08:35:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|4
1633422960000|2021-10-05 08:36:00|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|3
1633422970000|2021-10-05 08:36:10|2223.4|2223.1|2224.2|2223.9|2224.2|2223.9|2223.4|2223.1|28
1633422980000|2021-10-05 08:36:20|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|10
1633422990000|2021-10-05 08:36:30|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|19
1633423000000|2021-10-05 08:36:40|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|2
1633423010000|2021-10-05 08:36:50|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.3|2224|1
1633423020000|2021-10-05 08:37:00|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1633423030000|2021-10-05 08:37:10|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1633423040000|2021-10-05 08:37:20|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|0
1633423050000|2021-10-05 08:37:30|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|7
1633423060000|2021-10-05 08:37:40|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.3|2224|1
1633423070000|2021-10-05 08:37:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1633423080000|2021-10-05 08:38:00|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.9|2223.6|4
1633423090000|2021-10-05 08:38:10|2223.9|2223.6|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|8
1633423100000|2021-10-05 08:38:20|2223.9|2223.6|2223.5|2223.2|2224|2223.7|2223.4|2223.1|3
1633423110000|2021-10-05 08:38:30|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|8
1633423120000|2021-10-05 08:38:40|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.2|2222.9|0
1633423130000|2021-10-05 08:38:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|3
1633423140000|2021-10-05 08:39:00|2223|2222.7|2223.3|2223|2223.4|2223.1|2223|2222.7|5
1633423150000|2021-10-05 08:39:10|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633423160000|2021-10-05 08:39:20|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.3|2223|0
1633423170000|2021-10-05 08:39:30|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|3
1633423180000|2021-10-05 08:39:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.8|2223.5|3
1633423190000|2021-10-05 08:39:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1633423200000|2021-10-05 08:40:00|2223.9|2223.6|2223.3|2223|2223.9|2223.6|2223.3|2223|3
1633423210000|2021-10-05 08:40:10|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|5
1633423220000|2021-10-05 08:40:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|1
1633423230000|2021-10-05 08:40:30|2223.2|2222.9|2222.6|2222.3|2223.2|2222.9|2222.6|2222.3|3
1633423240000|2021-10-05 08:40:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|8
1633423250000|2021-10-05 08:40:50|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.2|2221.9|3
1633423260000|2021-10-05 08:41:00|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|4
1633423270000|2021-10-05 08:41:10|2221.8|2221.5|2222.2|2221.9|2222.3|2222|2221.8|2221.5|2
1633423280000|2021-10-05 08:41:20|2222.3|2222|2222.1|2221.8|2222.3|2222|2222|2221.7|0
1633423290000|2021-10-05 08:41:30|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222|2221.7|3
1633423300000|2021-10-05 08:41:40|2222.2|2221.9|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|0
1633423310000|2021-10-05 08:41:50|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|2
1633423320000|2021-10-05 08:42:00|2222.1|2221.8|2222.4|2222.1|2222.5|2222.2|2221.7|2221.4|3
1633423330000|2021-10-05 08:42:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1633423340000|2021-10-05 08:42:20|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|0
1633423350000|2021-10-05 08:42:30|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|3
1633423360000|2021-10-05 08:42:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|5
1633423370000|2021-10-05 08:42:50|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|0
1633423380000|2021-10-05 08:43:00|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1633423390000|2021-10-05 08:43:10|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.2|2221.9|4
1633423400000|2021-10-05 08:43:20|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|1
1633423410000|2021-10-05 08:43:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1633423420000|2021-10-05 08:43:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|4
1633423430000|2021-10-05 08:43:50|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|2
1633423440000|2021-10-05 08:44:00|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.5|2222.2|16
1633423450000|2021-10-05 08:44:10|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|0
1633423460000|2021-10-05 08:44:20|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|0
1633423470000|2021-10-05 08:44:30|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|1
1633423480000|2021-10-05 08:44:40|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1633423490000|2021-10-05 08:44:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|4
1633423500000|2021-10-05 08:45:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|0
1633423510000|2021-10-05 08:45:10|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1633423520000|2021-10-05 08:45:20|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|5
1633423530000|2021-10-05 08:45:30|2222.3|2222|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|3
1633423540000|2021-10-05 08:45:40|2222.3|2222|2222|2221.7|2222.3|2222|2222|2221.7|0
1633423550000|2021-10-05 08:45:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|1
1633423560000|2021-10-05 08:46:00|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|1
1633423570000|2021-10-05 08:46:10|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|1
1633423580000|2021-10-05 08:46:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|1
1633423590000|2021-10-05 08:46:30|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1633423600000|2021-10-05 08:46:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1633423610000|2021-10-05 08:46:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1633423620000|2021-10-05 08:47:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|1
1633423630000|2021-10-05 08:47:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|6
1633423640000|2021-10-05 08:47:20|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|1
1633423650000|2021-10-05 08:47:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1633423660000|2021-10-05 08:47:40|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|0
1633423670000|2021-10-05 08:47:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|2
1633423680000|2021-10-05 08:48:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|2
1633423690000|2021-10-05 08:48:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1633423700000|2021-10-05 08:48:20|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.7|2221.4|1
1633423710000|2021-10-05 08:48:30|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.8|2221.5|3
1633423720000|2021-10-05 08:48:40|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|1
1633423730000|2021-10-05 08:48:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1633423740000|2021-10-05 08:49:00|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|3
1633423750000|2021-10-05 08:49:10|2221.8|2221.5|2222|2221.7|2222.3|2222|2221.8|2221.5|8
1633423760000|2021-10-05 08:49:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|1
1633423770000|2021-10-05 08:49:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1633423780000|2021-10-05 08:49:40|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|1
1633423790000|2021-10-05 08:49:50|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1633423800000|2021-10-05 08:50:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1633423810000|2021-10-05 08:50:10|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|1
1633423820000|2021-10-05 08:50:20|2222.3|2222|2222.3|2222|2222.6|2222.3|2222.3|2222|5
1633423830000|2021-10-05 08:50:30|2222.2|2221.9|2222.7|2222.4|2222.8|2222.5|2222.2|2221.9|2
1633423840000|2021-10-05 08:50:40|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1633423850000|2021-10-05 08:50:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.3|2222|0
1633423860000|2021-10-05 08:51:00|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|1
1633423870000|2021-10-05 08:51:10|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|0
1633423880000|2021-10-05 08:51:20|2223|2222.7|2223.5|2223.2|2223.5|2223.2|2223|2222.7|14
1633423890000|2021-10-05 08:51:30|2223.7|2223.4|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|9
1633423900000|2021-10-05 08:51:40|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633423910000|2021-10-05 08:51:50|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.5|2223.2|6
1633423920000|2021-10-05 08:52:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|3
1633423930000|2021-10-05 08:52:10|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|6
1633423940000|2021-10-05 08:52:20|2223.8|2223.5|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|0
1633423950000|2021-10-05 08:52:30|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1633423960000|2021-10-05 08:52:40|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|0
1633423970000|2021-10-05 08:52:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1633423980000|2021-10-05 08:53:00|2223.5|2223.2|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|1
1633423990000|2021-10-05 08:53:10|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.7|2223.4|0
1633424000000|2021-10-05 08:53:20|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224|2223.7|2
1633424010000|2021-10-05 08:53:30|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|5
1633424020000|2021-10-05 08:53:40|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1633424030000|2021-10-05 08:53:50|2224.4|2224.1|2224.3|2224|2224.6|2224.3|2224.1|2223.8|11
1633424040000|2021-10-05 08:54:00|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|3
1633424050000|2021-10-05 08:54:10|2223.9|2223.6|2223.7|2223.4|2224|2223.7|2223.7|2223.4|6
1633424060000|2021-10-05 08:54:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633424070000|2021-10-05 08:54:30|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.2|2222.9|0
1633424080000|2021-10-05 08:54:40|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223|2222.7|1
1633424090000|2021-10-05 08:54:50|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633424100000|2021-10-05 08:55:00|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.7|2223.4|3
1633424110000|2021-10-05 08:55:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|5
1633424120000|2021-10-05 08:55:20|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1633424130000|2021-10-05 08:55:30|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1633424140000|2021-10-05 08:55:40|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|1
1633424150000|2021-10-05 08:55:50|2224|2223.7|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|0
1633424160000|2021-10-05 08:56:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.7|2223.4|1
1633424170000|2021-10-05 08:56:10|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|1
1633424180000|2021-10-05 08:56:20|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|2
1633424190000|2021-10-05 08:56:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1633424200000|2021-10-05 08:56:40|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|1
1633424210000|2021-10-05 08:56:50|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1633424220000|2021-10-05 08:57:00|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|0
1633424230000|2021-10-05 08:57:10|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1633424240000|2021-10-05 08:57:20|2223.9|2223.6|2224.2|2223.9|2224.3|2224|2223.9|2223.6|2
1633424250000|2021-10-05 08:57:30|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|0
1633424260000|2021-10-05 08:57:40|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1633424270000|2021-10-05 08:57:50|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|1
1633424280000|2021-10-05 08:58:00|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|2
1633424290000|2021-10-05 08:58:10|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|0
1633424300000|2021-10-05 08:58:20|2224.1|2223.8|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|4
1633424310000|2021-10-05 08:58:30|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|0
1633424320000|2021-10-05 08:58:40|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1633424340000|2021-10-05 08:59:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|4
1633424350000|2021-10-05 08:59:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1633424360000|2021-10-05 08:59:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1633424370000|2021-10-05 08:59:30|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|5
1633424380000|2021-10-05 08:59:40|2224.6|2224.3|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|0
1633424390000|2021-10-05 08:59:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1633424400000|2021-10-05 09:00:00|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|10
1633424410000|2021-10-05 09:00:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1633424420000|2021-10-05 09:00:20|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|0
1633424430000|2021-10-05 09:00:30|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|1
1633424440000|2021-10-05 09:00:40|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|3
1633424450000|2021-10-05 09:00:50|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|5
1633424460000|2021-10-05 09:01:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|2
1633424470000|2021-10-05 09:01:10|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|0
1633424480000|2021-10-05 09:01:20|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|0
1633424490000|2021-10-05 09:01:30|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|1
1633424500000|2021-10-05 09:01:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1633424510000|2021-10-05 09:01:50|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1633424520000|2021-10-05 09:02:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|15
1633424530000|2021-10-05 09:02:10|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1633424540000|2021-10-05 09:02:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|6
1633424550000|2021-10-05 09:02:30|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|1
1633424570000|2021-10-05 09:02:50|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|4
1633424580000|2021-10-05 09:03:00|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|0
1633424590000|2021-10-05 09:03:10|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|2
1633424600000|2021-10-05 09:03:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|1
1633424610000|2021-10-05 09:03:30|||||||||1
1633424620000|2021-10-05 09:03:40|2224.5|2224.2|2226.6|2226.3|2226.6|2226.3|2224.5|2224.2|79
1633424630000|2021-10-05 09:03:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|22
1633424640000|2021-10-05 09:04:00|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|5
1633424650000|2021-10-05 09:04:10|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.6|2226.3|39
1633424660000|2021-10-05 09:04:20|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.7|2226.4|15
1633424670000|2021-10-05 09:04:30|2226.9|2226.6|2226.1|2225.8|2226.9|2226.6|2226|2225.7|9
1633424680000|2021-10-05 09:04:40|2226.2|2225.9|2225.9|2225.6|2226.3|2226|2225.9|2225.6|12
1633424690000|2021-10-05 09:04:50|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|99
1633424700000|2021-10-05 09:05:00|2226.5|2226.2|2226.6|2226.3|2227.3|2227|2226.5|2226.2|18
1633424710000|2021-10-05 09:05:10|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|2
1633424720000|2021-10-05 09:05:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226|2225.7|13
1633424730000|2021-10-05 09:05:30|2226.4|2226.1|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|10
1633424740000|2021-10-05 09:05:40|2226.7|2226.4|2226.3|2226|2227|2226.7|2226.1|2225.8|11
1633424750000|2021-10-05 09:05:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|1
1633424760000|2021-10-05 09:06:00|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|10
1633424770000|2021-10-05 09:06:10|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|75
1633424780000|2021-10-05 09:06:20|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.5|2225.2|12
1633424790000|2021-10-05 09:06:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1633424800000|2021-10-05 09:06:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|0
1633424810000|2021-10-05 09:06:50|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|0
1633424820000|2021-10-05 09:07:00|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633424830000|2021-10-05 09:07:10|2226.4|2226.1|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|2
1633424840000|2021-10-05 09:07:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|3
1633424850000|2021-10-05 09:07:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633424860000|2021-10-05 09:07:40|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633424870000|2021-10-05 09:07:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|2
1633424880000|2021-10-05 09:08:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1633424890000|2021-10-05 09:08:10|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.3|2226|4
1633424900000|2021-10-05 09:08:20|2226.8|2226.5|2226.5|2226.2|2226.9|2226.6|2226.4|2226.1|11
1633424910000|2021-10-05 09:08:30|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|0
1633424920000|2021-10-05 09:08:40|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.6|2225.3|4
1633424930000|2021-10-05 09:08:50|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1633424940000|2021-10-05 09:09:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|0
1633424950000|2021-10-05 09:09:10|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1633424960000|2021-10-05 09:09:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1633424970000|2021-10-05 09:09:30|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|2
1633424980000|2021-10-05 09:09:40|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|4
1633424990000|2021-10-05 09:09:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|3
1633425000000|2021-10-05 09:10:00|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|3
1633425010000|2021-10-05 09:10:10|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|5
1633425020000|2021-10-05 09:10:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|6
1633425030000|2021-10-05 09:10:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|9
1633425040000|2021-10-05 09:10:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|3
1633425050000|2021-10-05 09:10:50|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|3
1633425060000|2021-10-05 09:11:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|3
1633425070000|2021-10-05 09:11:10|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|10
1633425080000|2021-10-05 09:11:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|0
1633425090000|2021-10-05 09:11:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1633425100000|2021-10-05 09:11:40|2226.6|2226.3|2227.3|2227|2227.3|2227|2226.5|2226.2|44
1633425110000|2021-10-05 09:11:50|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|12
1633425120000|2021-10-05 09:12:00|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|17
1633425130000|2021-10-05 09:12:10|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|63
1633425140000|2021-10-05 09:12:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|10
1633425150000|2021-10-05 09:12:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|3
1633425160000|2021-10-05 09:12:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|6
1633425170000|2021-10-05 09:12:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|4
1633425180000|2021-10-05 09:13:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1633425190000|2021-10-05 09:13:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|11
1633425200000|2021-10-05 09:13:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|8
1633425210000|2021-10-05 09:13:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|10
1633425220000|2021-10-05 09:13:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1633425230000|2021-10-05 09:13:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.9|2227.6|12
1633425240000|2021-10-05 09:14:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1633425250000|2021-10-05 09:14:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633425260000|2021-10-05 09:14:20|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|2
1633425270000|2021-10-05 09:14:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1633425280000|2021-10-05 09:14:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|10
1633425290000|2021-10-05 09:14:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|1
1633425300000|2021-10-05 09:15:00|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.9|2227.6|1
1633425310000|2021-10-05 09:15:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633425320000|2021-10-05 09:15:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1633425330000|2021-10-05 09:15:30|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|3
1633425340000|2021-10-05 09:15:40|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1633425350000|2021-10-05 09:15:50|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|4
1633425360000|2021-10-05 09:16:00|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|7
1633425370000|2021-10-05 09:16:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|1
1633425380000|2021-10-05 09:16:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1633425390000|2021-10-05 09:16:30|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|2
1633425400000|2021-10-05 09:16:40|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|5
1633425410000|2021-10-05 09:16:50|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|15
1633425420000|2021-10-05 09:17:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|9
1633425430000|2021-10-05 09:17:10|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633425440000|2021-10-05 09:17:20|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|0
1633425450000|2021-10-05 09:17:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|1
1633425460000|2021-10-05 09:17:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633425480000|2021-10-05 09:18:00|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.7|2226.4|3
1633425490000|2021-10-05 09:18:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|4
1633425500000|2021-10-05 09:18:20|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|4
1633425510000|2021-10-05 09:18:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1633425520000|2021-10-05 09:18:40|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1633425530000|2021-10-05 09:18:50|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633425540000|2021-10-05 09:19:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633425550000|2021-10-05 09:19:10|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|1
1633425560000|2021-10-05 09:19:20|2226.9|2226.6|2227.1|2226.8|2227.3|2227|2226.9|2226.6|2
1633425570000|2021-10-05 09:19:30|2227|2226.7|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|1
1633425580000|2021-10-05 09:19:40|2226.9|2226.6|2227.2|2226.9|2227.5|2227.2|2226.9|2226.6|1
1633425590000|2021-10-05 09:19:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1633425600000|2021-10-05 09:20:00|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|3
1633425610000|2021-10-05 09:20:10|2227.6|2227.3|2227.6|2227.3|2228|2227.7|2227.6|2227.3|6
1633425620000|2021-10-05 09:20:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1633425630000|2021-10-05 09:20:30|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|7
1633425640000|2021-10-05 09:20:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1633425650000|2021-10-05 09:20:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|3
1633425660000|2021-10-05 09:21:00|2228.2|2227.9|2227.7|2227.4|2228.3|2228|2227.7|2227.4|8
1633425670000|2021-10-05 09:21:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633425680000|2021-10-05 09:21:20|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|1
1633425690000|2021-10-05 09:21:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1633425700000|2021-10-05 09:21:40|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1633425710000|2021-10-05 09:21:50|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|1
1633425720000|2021-10-05 09:22:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1633425730000|2021-10-05 09:22:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|4
1633425740000|2021-10-05 09:22:20|2228.3|2228|2228.1|2227.8|2228.3|2228|2227.9|2227.6|5
1633425750000|2021-10-05 09:22:30|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|3
1633425760000|2021-10-05 09:22:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633425770000|2021-10-05 09:22:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1633425780000|2021-10-05 09:23:00|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|2
1633425790000|2021-10-05 09:23:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|5
1633425800000|2021-10-05 09:23:20|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2228|2227.7|2
1633425810000|2021-10-05 09:23:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1633425820000|2021-10-05 09:23:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|3
1633425830000|2021-10-05 09:23:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1633425840000|2021-10-05 09:24:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633425850000|2021-10-05 09:24:10|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|4
1633425860000|2021-10-05 09:24:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|1
1633425870000|2021-10-05 09:24:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|0
1633425880000|2021-10-05 09:24:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1633425890000|2021-10-05 09:24:50|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2226.9|2226.6|16
1633425900000|2021-10-05 09:25:00|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227|2226.7|22
1633425910000|2021-10-05 09:25:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|3
1633425920000|2021-10-05 09:25:20|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|6
1633425930000|2021-10-05 09:25:30|2227|2226.7|2227|2226.7|2227.2|2226.9|2227|2226.7|3
1633425940000|2021-10-05 09:25:40|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.7|2226.4|5
1633425950000|2021-10-05 09:25:50|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633425960000|2021-10-05 09:26:00|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|1
1633425970000|2021-10-05 09:26:10|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633425980000|2021-10-05 09:26:20|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633425990000|2021-10-05 09:26:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633426000000|2021-10-05 09:26:40|2227.1|2226.8|2227.3|2227|2227.5|2227.2|2227.1|2226.8|23
1633426010000|2021-10-05 09:26:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1633426020000|2021-10-05 09:27:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|2
1633426030000|2021-10-05 09:27:10|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|4
1633426040000|2021-10-05 09:27:20|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1633426050000|2021-10-05 09:27:30|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|25
1633426060000|2021-10-05 09:27:40|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|28
1633426070000|2021-10-05 09:27:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|4
1633426080000|2021-10-05 09:28:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|3
1633426090000|2021-10-05 09:28:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633426100000|2021-10-05 09:28:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1633426110000|2021-10-05 09:28:30|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|5
1633426120000|2021-10-05 09:28:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1633426130000|2021-10-05 09:28:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1633426140000|2021-10-05 09:29:00|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.3|2226|5
1633426150000|2021-10-05 09:29:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|2
1633426160000|2021-10-05 09:29:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1633426170000|2021-10-05 09:29:30|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.3|2226|3
1633426180000|2021-10-05 09:29:40|2226.4|2226.1|2226.8|2226.5|2226.9|2226.6|2226.3|2226|8
1633426190000|2021-10-05 09:29:50|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633426200000|2021-10-05 09:30:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|3
1633426210000|2021-10-05 09:30:10|2226.9|2226.6|2226.3|2226|2226.9|2226.6|2226.2|2225.9|7
1633426220000|2021-10-05 09:30:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1633426230000|2021-10-05 09:30:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|5
1633426240000|2021-10-05 09:30:40|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|7
1633426250000|2021-10-05 09:30:50|2226.3|2226|2226|2225.7|2226.3|2226|2225.8|2225.5|13
1633426260000|2021-10-05 09:31:00|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|3
1633426270000|2021-10-05 09:31:10|2225.8|2225.5|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|2
1633426280000|2021-10-05 09:31:20|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|3
1633426290000|2021-10-05 09:31:30|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|1
1633426300000|2021-10-05 09:31:40|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|2
1633426310000|2021-10-05 09:31:50|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|0
1633426320000|2021-10-05 09:32:00|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|2
1633426330000|2021-10-05 09:32:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|1
1633426340000|2021-10-05 09:32:20|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.2|2224.9|6
1633426350000|2021-10-05 09:32:30|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|18
1633426360000|2021-10-05 09:32:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|2
1633426370000|2021-10-05 09:32:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1633426380000|2021-10-05 09:33:00|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|1
1633426390000|2021-10-05 09:33:10|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1633426400000|2021-10-05 09:33:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1633426410000|2021-10-05 09:33:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|2
1633426420000|2021-10-05 09:33:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1633426430000|2021-10-05 09:33:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1633426440000|2021-10-05 09:34:00|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|17
1633426450000|2021-10-05 09:34:10|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1633426460000|2021-10-05 09:34:20|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|1
1633426470000|2021-10-05 09:34:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|0
1633426480000|2021-10-05 09:34:40|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|21
1633426490000|2021-10-05 09:34:50|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|1
1633426500000|2021-10-05 09:35:00|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.8|2225.5|5
1633426510000|2021-10-05 09:35:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1633426520000|2021-10-05 09:35:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|3
1633426530000|2021-10-05 09:35:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1633426540000|2021-10-05 09:35:40|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|21
1633426550000|2021-10-05 09:35:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1633426560000|2021-10-05 09:36:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1633426570000|2021-10-05 09:36:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|3
1633426580000|2021-10-05 09:36:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1633426590000|2021-10-05 09:36:30|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|11
1633426600000|2021-10-05 09:36:40|||||||||2
1633426610000|2021-10-05 09:36:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1633426620000|2021-10-05 09:37:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|14
1633426630000|2021-10-05 09:37:10|2225.5|2225.2|2226|2225.7|2226|2225.7|2225.4|2225.1|6
1633426640000|2021-10-05 09:37:20|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|2
1633426660000|2021-10-05 09:37:40|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|15
1633426670000|2021-10-05 09:37:50|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|4
1633426680000|2021-10-05 09:38:00|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|5
1633426690000|2021-10-05 09:38:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633426700000|2021-10-05 09:38:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633426710000|2021-10-05 09:38:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|3
1633426720000|2021-10-05 09:38:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1633426730000|2021-10-05 09:38:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1633426740000|2021-10-05 09:39:00|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|4
1633426750000|2021-10-05 09:39:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1633426770000|2021-10-05 09:39:30|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633426780000|2021-10-05 09:39:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1633426790000|2021-10-05 09:39:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1633426800000|2021-10-05 09:40:00|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1633426810000|2021-10-05 09:40:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633426820000|2021-10-05 09:40:20|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|11
1633426830000|2021-10-05 09:40:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|1
1633426840000|2021-10-05 09:40:40|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|2
1633426850000|2021-10-05 09:40:50|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|1
1633426860000|2021-10-05 09:41:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1633426870000|2021-10-05 09:41:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|13
1633426880000|2021-10-05 09:41:20|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|1
1633426890000|2021-10-05 09:41:30|2227.9|2227.6|2228|2227.7|2228.4|2228.1|2227.8|2227.5|20
1633426900000|2021-10-05 09:41:40|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|3
1633426910000|2021-10-05 09:41:50|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|6
1633426920000|2021-10-05 09:42:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|4
1633426930000|2021-10-05 09:42:10|||||||||1
1633426940000|2021-10-05 09:42:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1633426950000|2021-10-05 09:42:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.7|2227.4|1
1633426960000|2021-10-05 09:42:40|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|3
1633426970000|2021-10-05 09:42:50|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|1
1633426980000|2021-10-05 09:43:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633426990000|2021-10-05 09:43:10|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.2|2226.9|4
1633427000000|2021-10-05 09:43:20|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1633427010000|2021-10-05 09:43:30|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|5
1633427020000|2021-10-05 09:43:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|1
1633427030000|2021-10-05 09:43:50|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1633427040000|2021-10-05 09:44:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|2
1633427050000|2021-10-05 09:44:10|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|2
1633427060000|2021-10-05 09:44:20|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1633427070000|2021-10-05 09:44:30|2227.4|2227.1|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|6
1633427080000|2021-10-05 09:44:40|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|2
1633427090000|2021-10-05 09:44:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|7
1633427100000|2021-10-05 09:45:00|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|1
1633427110000|2021-10-05 09:45:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|1
1633427120000|2021-10-05 09:45:20|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.5|2227.2|2
1633427130000|2021-10-05 09:45:30|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|6
1633427140000|2021-10-05 09:45:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|2
1633427150000|2021-10-05 09:45:50|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|1
1633427160000|2021-10-05 09:46:00|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.2|2226.9|1
1633427170000|2021-10-05 09:46:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633427180000|2021-10-05 09:46:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1633427190000|2021-10-05 09:46:30|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|3
1633427200000|2021-10-05 09:46:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.9|2226.6|1
1633427210000|2021-10-05 09:46:50|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633427220000|2021-10-05 09:47:00|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|1
1633427230000|2021-10-05 09:47:10|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633427240000|2021-10-05 09:47:20|2227.1|2226.8|2227|2226.7|2227.3|2227|2227|2226.7|0
1633427250000|2021-10-05 09:47:30|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|1
1633427260000|2021-10-05 09:47:40|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|1
1633427270000|2021-10-05 09:47:50|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|1
1633427280000|2021-10-05 09:48:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|3
1633427290000|2021-10-05 09:48:10|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|1
1633427300000|2021-10-05 09:48:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633427310000|2021-10-05 09:48:30|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.7|2226.4|4
1633427320000|2021-10-05 09:48:40|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1633427330000|2021-10-05 09:48:50|2227.1|2226.8|2227|2226.7|2227.3|2227|2227|2226.7|1
1633427340000|2021-10-05 09:49:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633427350000|2021-10-05 09:49:10|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|1
1633427360000|2021-10-05 09:49:20|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|2
1633427370000|2021-10-05 09:49:30|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|2
1633427380000|2021-10-05 09:49:40|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633427390000|2021-10-05 09:49:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633427400000|2021-10-05 09:50:00|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1633427410000|2021-10-05 09:50:10|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|2
1633427420000|2021-10-05 09:50:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633427430000|2021-10-05 09:50:30|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1633427440000|2021-10-05 09:50:40|2226.8|2226.5|2227.3|2227|2227.6|2227.3|2226.8|2226.5|15
1633427450000|2021-10-05 09:50:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|61
1633427460000|2021-10-05 09:51:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|3
1633427470000|2021-10-05 09:51:10|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633427480000|2021-10-05 09:51:20|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|1
1633427490000|2021-10-05 09:51:30|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|1
1633427500000|2021-10-05 09:51:40|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|3
1633427510000|2021-10-05 09:51:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1633427520000|2021-10-05 09:52:00|2227.3|2227|2227.4|2227.1|2227.7|2227.4|2227.2|2226.9|8
1633427530000|2021-10-05 09:52:10|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|1
1633427540000|2021-10-05 09:52:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|2
1633427550000|2021-10-05 09:52:30|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.7|2227.4|9
1633427560000|2021-10-05 09:52:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633427570000|2021-10-05 09:52:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1633427580000|2021-10-05 09:53:00|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|4
1633427590000|2021-10-05 09:53:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1633427600000|2021-10-05 09:53:20|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1633427610000|2021-10-05 09:53:30|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|5
1633427620000|2021-10-05 09:53:40|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|4
1633427630000|2021-10-05 09:53:50|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|0
1633427640000|2021-10-05 09:54:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633427650000|2021-10-05 09:54:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633427660000|2021-10-05 09:54:20|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|1
1633427670000|2021-10-05 09:54:30|2227.8|2227.5|2227.6|2227.3|2228|2227.7|2227.6|2227.3|1
1633427680000|2021-10-05 09:54:40|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633427690000|2021-10-05 09:54:50|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|2
1633427700000|2021-10-05 09:55:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|1
1633427710000|2021-10-05 09:55:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|3
1633427720000|2021-10-05 09:55:20|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2227.6|2227.3|4
1633427740000|2021-10-05 09:55:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|3
1633427750000|2021-10-05 09:55:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1633427760000|2021-10-05 09:56:00|||||||||1
1633427770000|2021-10-05 09:56:10|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|3
1633427780000|2021-10-05 09:56:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|9
1633427790000|2021-10-05 09:56:30|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|11
1633427800000|2021-10-05 09:56:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|8
1633427810000|2021-10-05 09:56:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|6
1633427820000|2021-10-05 09:57:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|2
1633427830000|2021-10-05 09:57:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|6
1633427840000|2021-10-05 09:57:20|2228.5|2228.2|2229|2228.7|2229|2228.7|2228.5|2228.2|26
1633427850000|2021-10-05 09:57:30|2228.9|2228.6|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|40
1633427860000|2021-10-05 09:57:40|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|2
1633427870000|2021-10-05 09:57:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|3
1633427880000|2021-10-05 09:58:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|3
1633427890000|2021-10-05 09:58:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633427900000|2021-10-05 09:58:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|2
1633427910000|2021-10-05 09:58:30|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|2
1633427930000|2021-10-05 09:58:50|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1633427940000|2021-10-05 09:59:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|1
1633427950000|2021-10-05 09:59:10|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|2
1633427960000|2021-10-05 09:59:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633427970000|2021-10-05 09:59:30|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633427980000|2021-10-05 09:59:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|1
1633427990000|2021-10-05 09:59:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633428000000|2021-10-05 10:00:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2229|2228.7|4
1633428010000|2021-10-05 10:00:10|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|8
1633428020000|2021-10-05 10:00:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1633428030000|2021-10-05 10:00:30|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.7|2228.4|2
1633428040000|2021-10-05 10:00:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1633428050000|2021-10-05 10:00:50|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|10
1633428060000|2021-10-05 10:01:00|2228.2|2227.9|2228.5|2228.2|2228.6|2228.3|2228.2|2227.9|13
1633428070000|2021-10-05 10:01:10|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|4
1633428080000|2021-10-05 10:01:20|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|6
1633428090000|2021-10-05 10:01:30|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|2
1633428100000|2021-10-05 10:01:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633428110000|2021-10-05 10:01:50|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|6
1633428120000|2021-10-05 10:02:00|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|2
1633428130000|2021-10-05 10:02:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1633428140000|2021-10-05 10:02:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1633428150000|2021-10-05 10:02:30|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|1
1633428160000|2021-10-05 10:02:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1633428170000|2021-10-05 10:02:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|1
1633428180000|2021-10-05 10:03:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633428190000|2021-10-05 10:03:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1633428200000|2021-10-05 10:03:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633428210000|2021-10-05 10:03:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1633428220000|2021-10-05 10:03:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|2
1633428230000|2021-10-05 10:03:50|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|2
1633428240000|2021-10-05 10:04:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1633428250000|2021-10-05 10:04:10|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|4
1633428260000|2021-10-05 10:04:20|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|0
1633428270000|2021-10-05 10:04:30|2227.7|2227.4|2227.9|2227.6|2228|2227.7|2227.7|2227.4|3
1633428280000|2021-10-05 10:04:40|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|9
1633428290000|2021-10-05 10:04:50|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|1
1633428300000|2021-10-05 10:05:00|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|4
1633428310000|2021-10-05 10:05:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1633428320000|2021-10-05 10:05:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|7
1633428330000|2021-10-05 10:05:30|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227|2226.7|13
1633428340000|2021-10-05 10:05:40|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.6|2226.3|14
1633428350000|2021-10-05 10:05:50|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.7|2226.4|11
1633428360000|2021-10-05 10:06:00|2227.1|2226.8|2227|2226.7|2227.3|2227|2227|2226.7|11
1633428370000|2021-10-05 10:06:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1633428380000|2021-10-05 10:06:20|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|1
1633428390000|2021-10-05 10:06:30|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|11
1633428400000|2021-10-05 10:06:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633428410000|2021-10-05 10:06:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|5
1633428420000|2021-10-05 10:07:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|0
1633428430000|2021-10-05 10:07:10|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|3
1633428440000|2021-10-05 10:07:20|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|2
1633428450000|2021-10-05 10:07:30|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|2
1633428460000|2021-10-05 10:07:40|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.9|2226.6|7
1633428470000|2021-10-05 10:07:50|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.2|2225.9|14
1633428480000|2021-10-05 10:08:00|2226.5|2226.2|2225.9|2225.6|2226.5|2226.2|2225.9|2225.6|4
1633428490000|2021-10-05 10:08:10|2226|2225.7|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|3
1633428500000|2021-10-05 10:08:20|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.6|2225.3|8
1633428510000|2021-10-05 10:08:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|2
1633428520000|2021-10-05 10:08:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|3
1633428530000|2021-10-05 10:08:50|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633428540000|2021-10-05 10:09:00|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226.1|2225.8|2
1633428550000|2021-10-05 10:09:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|4
1633428560000|2021-10-05 10:09:20|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|2
1633428570000|2021-10-05 10:09:30|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.7|2225.4|2
1633428580000|2021-10-05 10:09:40|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.6|2225.3|0
1633428590000|2021-10-05 10:09:50|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|1
1633428600000|2021-10-05 10:10:00|2226.3|2226|2227.2|2226.9|2227.2|2226.9|2226.3|2226|3
1633428610000|2021-10-05 10:10:10|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|5
1633428620000|2021-10-05 10:10:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.7|2226.4|0
1633428630000|2021-10-05 10:10:30|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|1
1633428640000|2021-10-05 10:10:40|2226.7|2226.4|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1633428650000|2021-10-05 10:10:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1633428660000|2021-10-05 10:11:00|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633428670000|2021-10-05 10:11:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|5
1633428680000|2021-10-05 10:11:20|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|1
1633428690000|2021-10-05 10:11:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|1
1633428700000|2021-10-05 10:11:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|7
1633428710000|2021-10-05 10:11:50|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|30
1633428720000|2021-10-05 10:12:00|2226.8|2226.5|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|2
1633428730000|2021-10-05 10:12:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1633428740000|2021-10-05 10:12:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1633428750000|2021-10-05 10:12:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|2
1633428760000|2021-10-05 10:12:40|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1633428770000|2021-10-05 10:12:50|2227|2226.7|2227|2226.7|2227|2226.7|2226.8|2226.5|29
1633428780000|2021-10-05 10:13:00|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|4
1633428790000|2021-10-05 10:13:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1633428800000|2021-10-05 10:13:20|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|2
1633428810000|2021-10-05 10:13:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|3
1633428820000|2021-10-05 10:13:40|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1633428830000|2021-10-05 10:13:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633428840000|2021-10-05 10:14:00|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2227|2226.7|0
1633428850000|2021-10-05 10:14:10|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.9|2226.6|4
1633428860000|2021-10-05 10:14:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633428870000|2021-10-05 10:14:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633428880000|2021-10-05 10:14:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|2
1633428890000|2021-10-05 10:14:50|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|2
1633428900000|2021-10-05 10:15:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633428910000|2021-10-05 10:15:10|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|3
1633428920000|2021-10-05 10:15:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1633428940000|2021-10-05 10:15:40|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|6
1633428950000|2021-10-05 10:15:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1633428960000|2021-10-05 10:16:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|3
1633428970000|2021-10-05 10:16:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|3
1633428980000|2021-10-05 10:16:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633428990000|2021-10-05 10:16:30|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|2
1633429000000|2021-10-05 10:16:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1633429010000|2021-10-05 10:16:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633429020000|2021-10-05 10:17:00|2226.8|2226.5|2226.4|2226.1|2226.9|2226.6|2226.4|2226.1|2
1633429030000|2021-10-05 10:17:10|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|2
1633429040000|2021-10-05 10:17:20|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|1
1633429050000|2021-10-05 10:17:30|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633429060000|2021-10-05 10:17:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1633429070000|2021-10-05 10:17:50|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|1
1633429080000|2021-10-05 10:18:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1633429090000|2021-10-05 10:18:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1633429100000|2021-10-05 10:18:20|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.3|2226|2
1633429110000|2021-10-05 10:18:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1633429120000|2021-10-05 10:18:40|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|6
1633429130000|2021-10-05 10:18:50|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|2
1633429140000|2021-10-05 10:19:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1633429150000|2021-10-05 10:19:10|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|5
1633429160000|2021-10-05 10:19:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633429170000|2021-10-05 10:19:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1633429180000|2021-10-05 10:19:40|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|4
1633429190000|2021-10-05 10:19:50|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1633429200000|2021-10-05 10:20:00|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1633429210000|2021-10-05 10:20:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1633429220000|2021-10-05 10:20:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1633429230000|2021-10-05 10:20:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1633429240000|2021-10-05 10:20:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1633429250000|2021-10-05 10:20:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633429260000|2021-10-05 10:21:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|4
1633429270000|2021-10-05 10:21:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1633429280000|2021-10-05 10:21:20|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|0
1633429290000|2021-10-05 10:21:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|3
1633429300000|2021-10-05 10:21:40|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|10
1633429310000|2021-10-05 10:21:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1633429320000|2021-10-05 10:22:00|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|5
1633429330000|2021-10-05 10:22:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|5
1633429340000|2021-10-05 10:22:20|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|4
1633429350000|2021-10-05 10:22:30|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1633429360000|2021-10-05 10:22:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633429370000|2021-10-05 10:22:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1633429380000|2021-10-05 10:23:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1633429390000|2021-10-05 10:23:10|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|3
1633429400000|2021-10-05 10:23:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633429410000|2021-10-05 10:23:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|1
1633429420000|2021-10-05 10:23:40|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|2
1633429440000|2021-10-05 10:24:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|0
1633429450000|2021-10-05 10:24:10|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|6
1633429460000|2021-10-05 10:24:20|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1633429470000|2021-10-05 10:24:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.3|2227|3
1633429480000|2021-10-05 10:24:40|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.1|2226.8|0
1633429490000|2021-10-05 10:24:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1633429500000|2021-10-05 10:25:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633429510000|2021-10-05 10:25:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|3
1633429520000|2021-10-05 10:25:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|1
1633429530000|2021-10-05 10:25:30|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|0
1633429540000|2021-10-05 10:25:40|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633429550000|2021-10-05 10:25:50|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|2
1633429560000|2021-10-05 10:26:00|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227.1|2226.8|0
1633429570000|2021-10-05 10:26:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1633429580000|2021-10-05 10:26:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633429590000|2021-10-05 10:26:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1633429600000|2021-10-05 10:26:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1633429610000|2021-10-05 10:26:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|5
1633429620000|2021-10-05 10:27:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633429640000|2021-10-05 10:27:20|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|0
1633429650000|2021-10-05 10:27:30|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|4
1633429660000|2021-10-05 10:27:40|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|1
1633429670000|2021-10-05 10:27:50|2227.8|2227.5|2227.3|2227|2227.8|2227.5|2227.3|2227|1
1633429680000|2021-10-05 10:28:00|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|1
1633429690000|2021-10-05 10:28:10|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633429700000|2021-10-05 10:28:20|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633429710000|2021-10-05 10:28:30|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|2
1633429720000|2021-10-05 10:28:40|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|6
1633429730000|2021-10-05 10:28:50|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633429740000|2021-10-05 10:29:00|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|9
1633429750000|2021-10-05 10:29:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|1
1633429760000|2021-10-05 10:29:20|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|1
1633429770000|2021-10-05 10:29:30|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1633429780000|2021-10-05 10:29:40|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|4
1633429790000|2021-10-05 10:29:50|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|1
1633429800000|2021-10-05 10:30:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|4
1633429810000|2021-10-05 10:30:10|2226.9|2226.6|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|6
1633429820000|2021-10-05 10:30:20|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|1
1633429830000|2021-10-05 10:30:30|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|4
1633429840000|2021-10-05 10:30:40|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|6
1633429850000|2021-10-05 10:30:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|6
1633429860000|2021-10-05 10:31:00|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1633429870000|2021-10-05 10:31:10|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|3
1633429880000|2021-10-05 10:31:20|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|6
1633429890000|2021-10-05 10:31:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1633429900000|2021-10-05 10:31:40|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|2
1633429910000|2021-10-05 10:31:50|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|5
1633429920000|2021-10-05 10:32:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633429930000|2021-10-05 10:32:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1633429940000|2021-10-05 10:32:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|8
1633429950000|2021-10-05 10:32:30|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.6|2225.3|6
1633429960000|2021-10-05 10:32:40|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|3
1633429970000|2021-10-05 10:32:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|5
1633429980000|2021-10-05 10:33:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|7
1633429990000|2021-10-05 10:33:10|2226.1|2225.8|2225.9|2225.6|2226.3|2226|2225.9|2225.6|4
1633430000000|2021-10-05 10:33:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|4
1633430010000|2021-10-05 10:33:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|7
1633430020000|2021-10-05 10:33:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|14
1633430030000|2021-10-05 10:33:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|8
1633430040000|2021-10-05 10:34:00|2225.5|2225.2|2226|2225.7|2226|2225.7|2225.5|2225.2|5
1633430050000|2021-10-05 10:34:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|8
1633430060000|2021-10-05 10:34:20|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226|2225.7|7
1633430070000|2021-10-05 10:34:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1633430080000|2021-10-05 10:34:40|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|8
1633430090000|2021-10-05 10:34:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|4
1633430100000|2021-10-05 10:35:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1633430110000|2021-10-05 10:35:10|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|2
1633430120000|2021-10-05 10:35:20|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|6
1633430130000|2021-10-05 10:35:30|2225.5|2225.2|2226|2225.7|2226|2225.7|2225.5|2225.2|3
1633430140000|2021-10-05 10:35:40|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633430150000|2021-10-05 10:35:50|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1633430160000|2021-10-05 10:36:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1633430170000|2021-10-05 10:36:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|0
1633430180000|2021-10-05 10:36:20|||||||||2
1633430190000|2021-10-05 10:36:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1633430200000|2021-10-05 10:36:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|5
1633430210000|2021-10-05 10:36:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1633430220000|2021-10-05 10:37:00|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1633430230000|2021-10-05 10:37:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|6
1633430240000|2021-10-05 10:37:20|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|0
1633430250000|2021-10-05 10:37:30|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|4
1633430260000|2021-10-05 10:37:40|2227.6|2227.3|2227|2226.7|2227.6|2227.3|2227|2226.7|16
1633430270000|2021-10-05 10:37:50|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1633430280000|2021-10-05 10:38:00|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|0
1633430290000|2021-10-05 10:38:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|3
1633430300000|2021-10-05 10:38:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1633430310000|2021-10-05 10:38:30|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|3
1633430320000|2021-10-05 10:38:40|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|3
1633430330000|2021-10-05 10:38:50|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|3
1633430340000|2021-10-05 10:39:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.3|2227|4
1633430360000|2021-10-05 10:39:20|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.7|2227.4|6
1633430370000|2021-10-05 10:39:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633430390000|2021-10-05 10:39:50|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|6
1633430400000|2021-10-05 10:40:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633430410000|2021-10-05 10:40:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|12
1633430420000|2021-10-05 10:40:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1633430430000|2021-10-05 10:40:30|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|9
1633430440000|2021-10-05 10:40:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|3
1633430450000|2021-10-05 10:40:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|5
1633430470000|2021-10-05 10:41:10|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|5
1633430480000|2021-10-05 10:41:20|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|3
1633430490000|2021-10-05 10:41:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633430510000|2021-10-05 10:41:50|||||||||1
1633430520000|2021-10-05 10:42:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|1
1633430530000|2021-10-05 10:42:10|2228.6|2228.3|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|7
1633430540000|2021-10-05 10:42:20|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|2
1633430550000|2021-10-05 10:42:30|2228|2227.7|2227.5|2227.2|2228|2227.7|2227.5|2227.2|6
1633430560000|2021-10-05 10:42:40|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|4
1633430570000|2021-10-05 10:42:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|5
1633430580000|2021-10-05 10:43:00|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|5
1633430590000|2021-10-05 10:43:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|3
1633430600000|2021-10-05 10:43:20|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|1
1633430610000|2021-10-05 10:43:30|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|4
1633430620000|2021-10-05 10:43:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|1
1633430630000|2021-10-05 10:43:50|2227.7|2227.4|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|3
1633430640000|2021-10-05 10:44:00|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633430650000|2021-10-05 10:44:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633430660000|2021-10-05 10:44:20|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633430670000|2021-10-05 10:44:30|2227.1|2226.8|2227|2226.7|2227.3|2227|2227|2226.7|4
1633430680000|2021-10-05 10:44:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|0
1633430690000|2021-10-05 10:44:50|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633430700000|2021-10-05 10:45:00|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.1|2226.8|4
1633430710000|2021-10-05 10:45:10|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|0
1633430720000|2021-10-05 10:45:20|2227.1|2226.8|2227|2226.7|2227.4|2227.1|2227|2226.7|14
1633430730000|2021-10-05 10:45:30|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|1
1633430740000|2021-10-05 10:45:40|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633430750000|2021-10-05 10:45:50|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.8|2226.5|1
1633430760000|2021-10-05 10:46:00|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633430770000|2021-10-05 10:46:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|2
1633430780000|2021-10-05 10:46:20|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|4
1633430790000|2021-10-05 10:46:30|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|2
1633430800000|2021-10-05 10:46:40|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|2
1633430810000|2021-10-05 10:46:50|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.3|2226|5
1633430820000|2021-10-05 10:47:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633430830000|2021-10-05 10:47:10|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|2
1633430840000|2021-10-05 10:47:20|2226.5|2226.2|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|1
1633430850000|2021-10-05 10:47:30|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.3|2226|0
1633430860000|2021-10-05 10:47:40|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633430870000|2021-10-05 10:47:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|2
1633430880000|2021-10-05 10:48:00|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.2|2225.9|5
1633430890000|2021-10-05 10:48:10|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|1
1633430900000|2021-10-05 10:48:20|2226.6|2226.3|2226|2225.7|2226.6|2226.3|2226|2225.7|3
1633430910000|2021-10-05 10:48:30|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2225.8|2225.5|61
1633430920000|2021-10-05 10:48:40|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2226|2225.7|7
1633430930000|2021-10-05 10:48:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1633430940000|2021-10-05 10:49:00|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.1|2225.8|6
1633430950000|2021-10-05 10:49:10|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|1
1633430960000|2021-10-05 10:49:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|4
1633430970000|2021-10-05 10:49:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633430980000|2021-10-05 10:49:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|3
1633430990000|2021-10-05 10:49:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633431000000|2021-10-05 10:50:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|2
1633431010000|2021-10-05 10:50:10|2226.8|2226.5|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|1
1633431020000|2021-10-05 10:50:20|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1633431030000|2021-10-05 10:50:30|2226.5|2226.2|2226.2|2225.9|2226.7|2226.4|2226|2225.7|3
1633431040000|2021-10-05 10:50:40|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|5
1633431050000|2021-10-05 10:50:50|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.8|2225.5|2
1633431060000|2021-10-05 10:51:00|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|3
1633431070000|2021-10-05 10:51:10|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|4
1633431080000|2021-10-05 10:51:20|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|2
1633431090000|2021-10-05 10:51:30|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|1
1633431100000|2021-10-05 10:51:40|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|2
1633431110000|2021-10-05 10:51:50|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.6|2225.3|1
1633431120000|2021-10-05 10:52:00|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|2
1633431130000|2021-10-05 10:52:10|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|4
1633431140000|2021-10-05 10:52:20|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|4
1633431150000|2021-10-05 10:52:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|15
1633431160000|2021-10-05 10:52:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1633431170000|2021-10-05 10:52:50|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|1
1633431180000|2021-10-05 10:53:00|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|3
1633431190000|2021-10-05 10:53:10|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|4
1633431200000|2021-10-05 10:53:20|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|4
1633431210000|2021-10-05 10:53:30|2226.2|2225.9|2225.9|2225.6|2226.3|2226|2225.9|2225.6|2
1633431220000|2021-10-05 10:53:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|2
1633431230000|2021-10-05 10:53:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1633431240000|2021-10-05 10:54:00|2226.2|2225.9|2226.3|2226|2226.3|2226|2226|2225.7|5
1633431250000|2021-10-05 10:54:10|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1633431260000|2021-10-05 10:54:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1633431270000|2021-10-05 10:54:30|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|4
1633431280000|2021-10-05 10:54:40|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|8
1633431290000|2021-10-05 10:54:50|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1633431300000|2021-10-05 10:55:00|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|5
1633431310000|2021-10-05 10:55:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226|2225.7|4
1633431320000|2021-10-05 10:55:20|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|2
1633431330000|2021-10-05 10:55:30|2225.8|2225.5|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|4
1633431340000|2021-10-05 10:55:40|2226|2225.7|2226.3|2226|2226.3|2226|2225.9|2225.6|4
1633431350000|2021-10-05 10:55:50|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|3
1633431360000|2021-10-05 10:56:00|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226|2225.7|4
1633431370000|2021-10-05 10:56:10|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.9|2225.6|4
1633431380000|2021-10-05 10:56:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|5
1633431390000|2021-10-05 10:56:30|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|8
1633431400000|2021-10-05 10:56:40|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|3
1633431410000|2021-10-05 10:56:50|2225.8|2225.5|2226.3|2226|2226.5|2226.2|2225.4|2225.1|86
1633431420000|2021-10-05 10:57:00|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|14
1633431430000|2021-10-05 10:57:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|3
1633431440000|2021-10-05 10:57:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|7
1633431450000|2021-10-05 10:57:30|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|6
1633431460000|2021-10-05 10:57:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|2
1633431470000|2021-10-05 10:57:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|6
1633431480000|2021-10-05 10:58:00|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|18
1633431490000|2021-10-05 10:58:10|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|7
1633431500000|2021-10-05 10:58:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|3
1633431510000|2021-10-05 10:58:30|2226.6|2226.3|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|36
1633431520000|2021-10-05 10:58:40|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|3
1633431530000|2021-10-05 10:58:50|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|4
1633431540000|2021-10-05 10:59:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|10
1633431550000|2021-10-05 10:59:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|5
1633431560000|2021-10-05 10:59:20|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|3
1633431570000|2021-10-05 10:59:30|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|3
1633431580000|2021-10-05 10:59:40|2226.7|2226.4|2226.7|2226.4|2227|2226.7|2226.6|2226.3|2
1633431590000|2021-10-05 10:59:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1633431600000|2021-10-05 11:00:00|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.2|2225.9|20
1633431610000|2021-10-05 11:00:10|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|7
1633431620000|2021-10-05 11:00:20|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|4
1633431630000|2021-10-05 11:00:30|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|3
1633431640000|2021-10-05 11:00:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|7
1633431650000|2021-10-05 11:00:50|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|4
1633431660000|2021-10-05 11:01:00|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1633431670000|2021-10-05 11:01:10|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1633431680000|2021-10-05 11:01:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1633431690000|2021-10-05 11:01:30|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|8
1633431700000|2021-10-05 11:01:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|3
1633431710000|2021-10-05 11:01:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633431720000|2021-10-05 11:02:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|5
1633431730000|2021-10-05 11:02:10|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.6|2226.3|32
1633431740000|2021-10-05 11:02:20|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|3
1633431750000|2021-10-05 11:02:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633431760000|2021-10-05 11:02:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1633431770000|2021-10-05 11:02:50|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|2
1633431780000|2021-10-05 11:03:00|2227|2226.7|2227.6|2227.3|2227.7|2227.4|2227|2226.7|7
1633431790000|2021-10-05 11:03:10|2227.7|2227.4|2228|2227.7|2228.4|2228.1|2227.7|2227.4|116
1633431800000|2021-10-05 11:03:20|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|2
1633431810000|2021-10-05 11:03:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|5
1633431820000|2021-10-05 11:03:40|||||||||4
1633431830000|2021-10-05 11:03:50|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|5
1633431840000|2021-10-05 11:04:00|2227.8|2227.5|2228.1|2227.8|2228.4|2228.1|2227.8|2227.5|20
1633431850000|2021-10-05 11:04:10|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|1
1633431860000|2021-10-05 11:04:20|2227.7|2227.4|2227.2|2226.9|2227.7|2227.4|2227.2|2226.9|2
1633431870000|2021-10-05 11:04:30|2227.3|2227|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|9
1633431880000|2021-10-05 11:04:40|2227.3|2227|2226.7|2226.4|2227.3|2227|2226.7|2226.4|3
1633431890000|2021-10-05 11:04:50|2226.6|2226.3|2227|2226.7|2227.4|2227.1|2226.6|2226.3|13
1633431910000|2021-10-05 11:05:10|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.5|2226.2|21
1633431920000|2021-10-05 11:05:20|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.3|2227|8
1633431930000|2021-10-05 11:05:30|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|2
1633431940000|2021-10-05 11:05:40|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|1
1633431950000|2021-10-05 11:05:50|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|2
1633431960000|2021-10-05 11:06:00|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1633431970000|2021-10-05 11:06:10|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|4
1633431980000|2021-10-05 11:06:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1633431990000|2021-10-05 11:06:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|4
1633432000000|2021-10-05 11:06:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|2
1633432010000|2021-10-05 11:06:50|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2227.3|2227|4
1633432020000|2021-10-05 11:07:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|4
1633432030000|2021-10-05 11:07:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1633432040000|2021-10-05 11:07:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633432050000|2021-10-05 11:07:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1633432060000|2021-10-05 11:07:40|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|1
1633432070000|2021-10-05 11:07:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633432080000|2021-10-05 11:08:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|7
1633432090000|2021-10-05 11:08:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1633432100000|2021-10-05 11:08:20|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227|2226.7|7
1633432110000|2021-10-05 11:08:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1633432120000|2021-10-05 11:08:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1633432130000|2021-10-05 11:08:50|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|7
1633432140000|2021-10-05 11:09:00|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|1
1633432150000|2021-10-05 11:09:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|2
1633432160000|2021-10-05 11:09:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633432170000|2021-10-05 11:09:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|3
1633432180000|2021-10-05 11:09:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633432190000|2021-10-05 11:09:50|2227|2226.7|2227.5|2227.2|2227.5|2227.2|2227|2226.7|1
1633432200000|2021-10-05 11:10:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|1
1633432210000|2021-10-05 11:10:10|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|9
1633432220000|2021-10-05 11:10:20|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|2
1633432230000|2021-10-05 11:10:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|1
1633432250000|2021-10-05 11:10:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633432260000|2021-10-05 11:11:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1633432270000|2021-10-05 11:11:10|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.4|2227.1|27
1633432280000|2021-10-05 11:11:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633432290000|2021-10-05 11:11:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633432300000|2021-10-05 11:11:40|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|3
1633432320000|2021-10-05 11:12:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633432330000|2021-10-05 11:12:10|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|2
1633432340000|2021-10-05 11:12:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|2
1633432360000|2021-10-05 11:12:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633432370000|2021-10-05 11:12:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|3
1633432380000|2021-10-05 11:13:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633432390000|2021-10-05 11:13:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1633432400000|2021-10-05 11:13:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|20
1633432410000|2021-10-05 11:13:30|2228.1|2227.8|2228.3|2228|2228.3|2228|2228|2227.7|1
1633432420000|2021-10-05 11:13:40|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|3
1633432430000|2021-10-05 11:13:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1633432440000|2021-10-05 11:14:00|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|5
1633432450000|2021-10-05 11:14:10|2228.2|2227.9|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|2
1633432460000|2021-10-05 11:14:20|2228|2227.7|2228|2227.7|2228.2|2227.9|2228|2227.7|2
1633432470000|2021-10-05 11:14:30|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|0
1633432480000|2021-10-05 11:14:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633432490000|2021-10-05 11:14:50|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|5
1633432500000|2021-10-05 11:15:00|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|1
1633432510000|2021-10-05 11:15:10|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|3
1633432520000|2021-10-05 11:15:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1633432530000|2021-10-05 11:15:30|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228|2227.7|5
1633432540000|2021-10-05 11:15:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1633432550000|2021-10-05 11:15:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|13
1633432560000|2021-10-05 11:16:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1633432570000|2021-10-05 11:16:10|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.3|2228|8
1633432580000|2021-10-05 11:16:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|5
1633432600000|2021-10-05 11:16:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|3
1633432610000|2021-10-05 11:16:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|5
1633432620000|2021-10-05 11:17:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1633432630000|2021-10-05 11:17:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1633432640000|2021-10-05 11:17:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|3
1633432670000|2021-10-05 11:17:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|5
1633432680000|2021-10-05 11:18:00|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|32
1633432690000|2021-10-05 11:18:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1633432700000|2021-10-05 11:18:20|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|3
1633432710000|2021-10-05 11:18:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1633432720000|2021-10-05 11:18:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1633432730000|2021-10-05 11:18:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|11
1633432740000|2021-10-05 11:19:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|7
1633432750000|2021-10-05 11:19:10|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|4
1633432760000|2021-10-05 11:19:20|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|1
1633432780000|2021-10-05 11:19:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633432790000|2021-10-05 11:19:50|2228.8|2228.5|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|28
1633432800000|2021-10-05 11:20:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633432810000|2021-10-05 11:20:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1633432820000|2021-10-05 11:20:20|2229.1|2228.8|2229.8|2229.5|2229.8|2229.5|2229.1|2228.8|28
1633432830000|2021-10-05 11:20:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|8
1633432840000|2021-10-05 11:20:40|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|6
1633432850000|2021-10-05 11:20:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|6
1633432860000|2021-10-05 11:21:00|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|10
1633432870000|2021-10-05 11:21:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1633432880000|2021-10-05 11:21:20|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|5
1633432890000|2021-10-05 11:21:30|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|1
1633432900000|2021-10-05 11:21:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1633432910000|2021-10-05 11:21:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.8|2228.5|12
1633432920000|2021-10-05 11:22:00|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.8|2228.5|2
1633432930000|2021-10-05 11:22:10|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|1
1633432940000|2021-10-05 11:22:20|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|4
1633432950000|2021-10-05 11:22:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633432960000|2021-10-05 11:22:40|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.9|2228.6|4
1633432970000|2021-10-05 11:22:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|4
1633432980000|2021-10-05 11:23:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633432990000|2021-10-05 11:23:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1633433000000|2021-10-05 11:23:20|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|13
1633433010000|2021-10-05 11:23:30|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|8
1633433020000|2021-10-05 11:23:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1633433030000|2021-10-05 11:23:50|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1633433040000|2021-10-05 11:24:00|2228.3|2228|2228.3|2228|2228.5|2228.2|2228.3|2228|11
1633433050000|2021-10-05 11:24:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|26
1633433060000|2021-10-05 11:24:20|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|10
1633433070000|2021-10-05 11:24:30|2227.8|2227.5|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|13
1633433080000|2021-10-05 11:24:40|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.6|2227.3|7
1633433090000|2021-10-05 11:24:50|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.6|2227.3|1
1633433100000|2021-10-05 11:25:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|2
1633433110000|2021-10-05 11:25:10|2227.9|2227.6|2228.6|2228.3|2228.8|2228.5|2227.8|2227.5|3
1633433120000|2021-10-05 11:25:20|2228.7|2228.4|2229.2|2228.9|2229.2|2228.9|2228.6|2228.3|3
1633433130000|2021-10-05 11:25:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|10
1633433140000|2021-10-05 11:25:40|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633433150000|2021-10-05 11:25:50|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229|2228.7|16
1633433160000|2021-10-05 11:26:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1633433170000|2021-10-05 11:26:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633433180000|2021-10-05 11:26:20|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|1
1633433190000|2021-10-05 11:26:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|4
1633433200000|2021-10-05 11:26:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|7
1633433210000|2021-10-05 11:26:50|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.8|2229.5|36
1633433220000|2021-10-05 11:27:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|1
1633433230000|2021-10-05 11:27:10|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|14
1633433240000|2021-10-05 11:27:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|4
1633433250000|2021-10-05 11:27:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|2
1633433260000|2021-10-05 11:27:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633433270000|2021-10-05 11:27:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1633433280000|2021-10-05 11:28:00|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|41
1633433290000|2021-10-05 11:28:10|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|8
1633433300000|2021-10-05 11:28:20|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.1|2230.8|13
1633433310000|2021-10-05 11:28:30|2231.5|2231.2|2231.8|2231.5|2232.3|2232|2231.4|2231.1|54
1633433320000|2021-10-05 11:28:40|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|8
1633433330000|2021-10-05 11:28:50|2232.1|2231.8|2232.4|2232.1|2232.5|2232.2|2232|2231.7|13
1633433340000|2021-10-05 11:29:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.1|2231.8|7
1633433350000|2021-10-05 11:29:10|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|2
1633433360000|2021-10-05 11:29:20|2232.1|2231.8|2232.1|2231.8|2232.5|2232.2|2232|2231.7|10
1633433370000|2021-10-05 11:29:30|2232|2231.7|2232.1|2231.8|2232.4|2232.1|2232|2231.7|2
1633433380000|2021-10-05 11:29:40|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1633433390000|2021-10-05 11:29:50|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1633433400000|2021-10-05 11:30:00|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|9
1633433410000|2021-10-05 11:30:10|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.5|2231.2|9
1633433420000|2021-10-05 11:30:20|2231.7|2231.4|2230.9|2230.6|2231.7|2231.4|2230.9|2230.6|8
1633433430000|2021-10-05 11:30:30|2230.8|2230.5|2231.4|2231.1|2231.5|2231.2|2230.8|2230.5|12
1633433440000|2021-10-05 11:30:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|1
1633433450000|2021-10-05 11:30:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1633433460000|2021-10-05 11:31:00|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|7
1633433470000|2021-10-05 11:31:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1633433480000|2021-10-05 11:31:20|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|4
1633433490000|2021-10-05 11:31:30|2231|2230.7|2231|2230.7|2231.3|2231|2231|2230.7|7
1633433500000|2021-10-05 11:31:40|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|3
1633433510000|2021-10-05 11:31:50|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|0
1633433520000|2021-10-05 11:32:00|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|10
1633433530000|2021-10-05 11:32:10|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.3|2231|2
1633433540000|2021-10-05 11:32:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1633433550000|2021-10-05 11:32:30|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|3
1633433560000|2021-10-05 11:32:40|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|11
1633433570000|2021-10-05 11:32:50|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|4
1633433580000|2021-10-05 11:33:00|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|3
1633433590000|2021-10-05 11:33:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|3
1633433600000|2021-10-05 11:33:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|7
1633433610000|2021-10-05 11:33:30|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|5
1633433620000|2021-10-05 11:33:40|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|4
1633433630000|2021-10-05 11:33:50|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|2
1633433640000|2021-10-05 11:34:00|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|3
1633433650000|2021-10-05 11:34:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1633433660000|2021-10-05 11:34:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1633433670000|2021-10-05 11:34:30|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|7
1633433680000|2021-10-05 11:34:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1633433700000|2021-10-05 11:35:00|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|6
1633433710000|2021-10-05 11:35:10|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|1
1633433720000|2021-10-05 11:35:20|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|3
1633433730000|2021-10-05 11:35:30|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|1
1633433750000|2021-10-05 11:35:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.3|2230|5
1633433760000|2021-10-05 11:36:00|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|4
1633433770000|2021-10-05 11:36:10|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|3
1633433780000|2021-10-05 11:36:20|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|8
1633433790000|2021-10-05 11:36:30|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|5
1633433800000|2021-10-05 11:36:40|2231.3|2231|2231.9|2231.6|2232|2231.7|2231.3|2231|3
1633433810000|2021-10-05 11:36:50|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.6|2231.3|8
1633433820000|2021-10-05 11:37:00|2231.6|2231.3|2232.2|2231.9|2232.2|2231.9|2231.6|2231.3|14
1633433830000|2021-10-05 11:37:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232|2231.7|1
1633433840000|2021-10-05 11:37:20|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|13
1633433850000|2021-10-05 11:37:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|4
1633433860000|2021-10-05 11:37:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|4
1633433870000|2021-10-05 11:37:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|7
1633433880000|2021-10-05 11:38:00|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|5
1633433890000|2021-10-05 11:38:10|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|1
1633433900000|2021-10-05 11:38:20|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|27
1633433910000|2021-10-05 11:38:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|19
1633433920000|2021-10-05 11:38:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|12
1633433930000|2021-10-05 11:38:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|22
1633433940000|2021-10-05 11:39:00|2232.3|2232|2232|2231.7|2232.3|2232|2231.9|2231.6|2
1633433950000|2021-10-05 11:39:10|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|1
1633433960000|2021-10-05 11:39:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1633433970000|2021-10-05 11:39:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1633433980000|2021-10-05 11:39:40|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232|2231.7|8
1633433990000|2021-10-05 11:39:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|10
1633434000000|2021-10-05 11:40:00|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|5
1633434010000|2021-10-05 11:40:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|2
1633434020000|2021-10-05 11:40:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|3
1633434030000|2021-10-05 11:40:30|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|11
1633434040000|2021-10-05 11:40:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|1
1633434050000|2021-10-05 11:40:50|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|9
1633434060000|2021-10-05 11:41:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1633434070000|2021-10-05 11:41:10|||||||||1
1633434080000|2021-10-05 11:41:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1633434090000|2021-10-05 11:41:30|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|2
1633434100000|2021-10-05 11:41:40|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|37
1633434110000|2021-10-05 11:41:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|6
1633434120000|2021-10-05 11:42:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1633434130000|2021-10-05 11:42:10|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|18
1633434140000|2021-10-05 11:42:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|1
1633434150000|2021-10-05 11:42:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|4
1633434160000|2021-10-05 11:42:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|1
1633434170000|2021-10-05 11:42:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1633434180000|2021-10-05 11:43:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|1
1633434190000|2021-10-05 11:43:10|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|2
1633434200000|2021-10-05 11:43:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|3
1633434210000|2021-10-05 11:43:30|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|2
1633434220000|2021-10-05 11:43:40|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|1
1633434230000|2021-10-05 11:43:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|4
1633434240000|2021-10-05 11:44:00|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|2
1633434250000|2021-10-05 11:44:10|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|4
1633434260000|2021-10-05 11:44:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1633434280000|2021-10-05 11:44:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|11
1633434290000|2021-10-05 11:44:50|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2230.9|2230.6|6
1633434300000|2021-10-05 11:45:00|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|6
1633434310000|2021-10-05 11:45:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|5
1633434320000|2021-10-05 11:45:20|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|8
1633434330000|2021-10-05 11:45:30|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|12
1633434340000|2021-10-05 11:45:40|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|14
1633434350000|2021-10-05 11:45:50|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|15
1633434360000|2021-10-05 11:46:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|4
1633434370000|2021-10-05 11:46:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1633434380000|2021-10-05 11:46:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|4
1633434390000|2021-10-05 11:46:30|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|7
1633434400000|2021-10-05 11:46:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1633434410000|2021-10-05 11:46:50|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|19
1633434420000|2021-10-05 11:47:00|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|1
1633434430000|2021-10-05 11:47:10|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|3
1633434440000|2021-10-05 11:47:20|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1633434450000|2021-10-05 11:47:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1633434460000|2021-10-05 11:47:40|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633434470000|2021-10-05 11:47:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1633434480000|2021-10-05 11:48:00|2230.5|2230.2|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|10
1633434490000|2021-10-05 11:48:10|2231.2|2230.9|2231|2230.7|2231.3|2231|2230.8|2230.5|58
1633434500000|2021-10-05 11:48:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|4
1633434510000|2021-10-05 11:48:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1633434520000|2021-10-05 11:48:40|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2231|2230.7|4
1633434530000|2021-10-05 11:48:50|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|0
1633434540000|2021-10-05 11:49:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|3
1633434550000|2021-10-05 11:49:10|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2231.3|2231|3
1633434560000|2021-10-05 11:49:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1633434570000|2021-10-05 11:49:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1633434580000|2021-10-05 11:49:40|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231.1|2230.8|0
1633434590000|2021-10-05 11:49:50|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|2
1633434600000|2021-10-05 11:50:00|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|3
1633434610000|2021-10-05 11:50:10|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|5
1633434620000|2021-10-05 11:50:20|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.7|2231.4|4
1633434630000|2021-10-05 11:50:30|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|12
1633434640000|2021-10-05 11:50:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|13
1633434650000|2021-10-05 11:50:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|5
1633434660000|2021-10-05 11:51:00|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232|2231.7|4
1633434670000|2021-10-05 11:51:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1633434680000|2021-10-05 11:51:20|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|8
1633434690000|2021-10-05 11:51:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|0
1633434700000|2021-10-05 11:51:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1633434710000|2021-10-05 11:51:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1633434720000|2021-10-05 11:52:00|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.3|2231|5
1633434730000|2021-10-05 11:52:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|2
1633434740000|2021-10-05 11:52:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|5
1633434750000|2021-10-05 11:52:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.7|2230.4|29
1633434760000|2021-10-05 11:52:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.7|2230.4|1
1633434770000|2021-10-05 11:52:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|3
1633434780000|2021-10-05 11:53:00|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1633434790000|2021-10-05 11:53:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|1
1633434800000|2021-10-05 11:53:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|4
1633434810000|2021-10-05 11:53:30|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|8
1633434820000|2021-10-05 11:53:40|2230.6|2230.3|2230.8|2230.5|2231|2230.7|2230.6|2230.3|2
1633434830000|2021-10-05 11:53:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|26
1633434840000|2021-10-05 11:54:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633434850000|2021-10-05 11:54:10|2231.2|2230.9|2231.6|2231.3|2231.7|2231.4|2231.1|2230.8|23
1633434860000|2021-10-05 11:54:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1633434880000|2021-10-05 11:54:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|8
1633434890000|2021-10-05 11:54:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1633434900000|2021-10-05 11:55:00|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.8|2231.5|4
1633434910000|2021-10-05 11:55:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1633434920000|2021-10-05 11:55:20|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|1
1633434930000|2021-10-05 11:55:30|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|0
1633434940000|2021-10-05 11:55:40|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.7|2231.4|1
1633434950000|2021-10-05 11:55:50|||||||||1
1633434960000|2021-10-05 11:56:00|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|5
1633434970000|2021-10-05 11:56:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1633434980000|2021-10-05 11:56:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|2
1633434990000|2021-10-05 11:56:30|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|5
1633435000000|2021-10-05 11:56:40|2231.2|2230.9|2230.7|2230.4|2231.5|2231.2|2230.7|2230.4|4
1633435010000|2021-10-05 11:56:50|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.3|2230|8
1633435020000|2021-10-05 11:57:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|1
1633435030000|2021-10-05 11:57:10|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.3|2230|2
1633435040000|2021-10-05 11:57:20|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|0
1633435050000|2021-10-05 11:57:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|1
1633435060000|2021-10-05 11:57:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|2
1633435070000|2021-10-05 11:57:50|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.7|2230.4|5
1633435080000|2021-10-05 11:58:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|1
1633435090000|2021-10-05 11:58:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|50
1633435100000|2021-10-05 11:58:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|7
1633435110000|2021-10-05 11:58:30|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|1
1633435120000|2021-10-05 11:58:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|5
1633435130000|2021-10-05 11:58:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|3
1633435140000|2021-10-05 11:59:00|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|6
1633435150000|2021-10-05 11:59:10|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|7
1633435160000|2021-10-05 11:59:20|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|2
1633435170000|2021-10-05 11:59:30|2231.1|2230.8|2231.8|2231.5|2231.8|2231.5|2231.1|2230.8|13
1633435180000|2021-10-05 11:59:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1633435190000|2021-10-05 11:59:50|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|6
1633435200000|2021-10-05 12:00:00|2231.3|2231|2231.6|2231.3|2231.8|2231.5|2230.7|2230.4|44
1633435210000|2021-10-05 12:00:10|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|6
1633435220000|2021-10-05 12:00:20|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.2|2230.9|10
1633435230000|2021-10-05 12:00:30|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.8|2230.5|7
1633435240000|2021-10-05 12:00:40|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231.1|2230.8|4
1633435250000|2021-10-05 12:00:50|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|8
1633435260000|2021-10-05 12:01:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|8
1633435270000|2021-10-05 12:01:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1633435280000|2021-10-05 12:01:20|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|3
1633435290000|2021-10-05 12:01:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.6|2230.3|5
1633435300000|2021-10-05 12:01:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1633435310000|2021-10-05 12:01:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1633435320000|2021-10-05 12:02:00|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|2
1633435330000|2021-10-05 12:02:10|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1633435340000|2021-10-05 12:02:20|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|1
1633435350000|2021-10-05 12:02:30|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1633435360000|2021-10-05 12:02:40|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.6|2231.3|7
1633435370000|2021-10-05 12:02:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|2
1633435380000|2021-10-05 12:03:00|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|8
1633435390000|2021-10-05 12:03:10|2231.6|2231.3|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|0
1633435400000|2021-10-05 12:03:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|2
1633435410000|2021-10-05 12:03:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.3|2231|2
1633435420000|2021-10-05 12:03:40|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1633435430000|2021-10-05 12:03:50|2231.3|2231|2231.4|2231.1|2231.6|2231.3|2231.3|2231|2
1633435440000|2021-10-05 12:04:00|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231|2230.7|1
1633435450000|2021-10-05 12:04:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|2
1633435460000|2021-10-05 12:04:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|1
1633435470000|2021-10-05 12:04:30|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.5|2230.2|9
1633435480000|2021-10-05 12:04:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|5
1633435490000|2021-10-05 12:04:50|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.7|2230.4|2
1633435500000|2021-10-05 12:05:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|8
1633435510000|2021-10-05 12:05:10|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|12
1633435520000|2021-10-05 12:05:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|5
1633435530000|2021-10-05 12:05:30|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.9|2229.6|9
1633435540000|2021-10-05 12:05:40|2230.3|2230|2230|2229.7|2230.3|2230|2229.9|2229.6|3
1633435550000|2021-10-05 12:05:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|32
1633435560000|2021-10-05 12:06:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|13
1633435570000|2021-10-05 12:06:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|14
1633435580000|2021-10-05 12:06:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|8
1633435590000|2021-10-05 12:06:30|2229.7|2229.4|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|21
1633435600000|2021-10-05 12:06:40|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|44
1633435610000|2021-10-05 12:06:50|2229.1|2228.8|2229.4|2229.1|2229.6|2229.3|2229.1|2228.8|14
1633435620000|2021-10-05 12:07:00|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1633435630000|2021-10-05 12:07:10|2229.3|2229|2229.3|2229|2229.6|2229.3|2229.3|2229|22
1633435640000|2021-10-05 12:07:20|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.3|2229|6
1633435650000|2021-10-05 12:07:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1633435660000|2021-10-05 12:07:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1633435670000|2021-10-05 12:07:50|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|5
1633435680000|2021-10-05 12:08:00|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|1
1633435690000|2021-10-05 12:08:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1633435700000|2021-10-05 12:08:20|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|39
1633435710000|2021-10-05 12:08:30|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|11
1633435720000|2021-10-05 12:08:40|2229.5|2229.2|2229.1|2228.8|2229.6|2229.3|2228.9|2228.6|7
1633435730000|2021-10-05 12:08:50|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|4
1633435740000|2021-10-05 12:09:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|1
1633435750000|2021-10-05 12:09:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|3
1633435760000|2021-10-05 12:09:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633435770000|2021-10-05 12:09:30|2229|2228.7|2229.5|2229.2|2229.5|2229.2|2229|2228.7|11
1633435780000|2021-10-05 12:09:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1633435800000|2021-10-05 12:10:00|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|44
1633435810000|2021-10-05 12:10:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|2
1633435820000|2021-10-05 12:10:20|||||||||4
1633435830000|2021-10-05 12:10:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|7
1633435840000|2021-10-05 12:10:40|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|7
1633435850000|2021-10-05 12:10:50|2230.1|2229.8|2230.3|2230|2230.5|2230.2|2230.1|2229.8|19
1633435860000|2021-10-05 12:11:00|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|7
1633435870000|2021-10-05 12:11:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|7
1633435880000|2021-10-05 12:11:20|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|3
1633435890000|2021-10-05 12:11:30|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|9
1633435900000|2021-10-05 12:11:40|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|14
1633435910000|2021-10-05 12:11:50|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.8|2230.5|11
1633435920000|2021-10-05 12:12:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|2
1633435930000|2021-10-05 12:12:10|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|2
1633435940000|2021-10-05 12:12:20|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|4
1633435950000|2021-10-05 12:12:30|2230.6|2230.3|2230.8|2230.5|2231|2230.7|2230.6|2230.3|6
1633435960000|2021-10-05 12:12:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.7|2230.4|1
1633435970000|2021-10-05 12:12:50|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|8
1633435980000|2021-10-05 12:13:00|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|8
1633435990000|2021-10-05 12:13:10|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|1
1633436000000|2021-10-05 12:13:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1633436010000|2021-10-05 12:13:30|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|1
1633436020000|2021-10-05 12:13:40|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|7
1633436030000|2021-10-05 12:13:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|10
1633436040000|2021-10-05 12:14:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|3
1633436050000|2021-10-05 12:14:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|2
1633436060000|2021-10-05 12:14:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1633436070000|2021-10-05 12:14:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|2
1633436080000|2021-10-05 12:14:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|3
1633436090000|2021-10-05 12:14:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1633436100000|2021-10-05 12:15:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1633436110000|2021-10-05 12:15:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.2|2229.9|3
1633436120000|2021-10-05 12:15:20|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|9
1633436130000|2021-10-05 12:15:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|23
1633436140000|2021-10-05 12:15:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|3
1633436150000|2021-10-05 12:15:50|2230|2229.7|2230.3|2230|2230.3|2230|2229.9|2229.6|8
1633436160000|2021-10-05 12:16:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1633436170000|2021-10-05 12:16:10|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|10
1633436180000|2021-10-05 12:16:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1633436190000|2021-10-05 12:16:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|6
1633436200000|2021-10-05 12:16:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1633436210000|2021-10-05 12:16:50|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|5
1633436220000|2021-10-05 12:17:00|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|5
1633436230000|2021-10-05 12:17:10|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|4
1633436240000|2021-10-05 12:17:20|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|12
1633436250000|2021-10-05 12:17:30|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|2
1633436260000|2021-10-05 12:17:40|2229|2228.7|2229.3|2229|2229.4|2229.1|2229|2228.7|47
1633436270000|2021-10-05 12:17:50|2229.4|2229.1|2229.9|2229.6|2229.9|2229.6|2229.4|2229.1|6
1633436280000|2021-10-05 12:18:00|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|3
1633436290000|2021-10-05 12:18:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|0
1633436300000|2021-10-05 12:18:20|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1633436310000|2021-10-05 12:18:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1633436320000|2021-10-05 12:18:40|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|19
1633436330000|2021-10-05 12:18:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|8
1633436340000|2021-10-05 12:19:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1633436350000|2021-10-05 12:19:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|6
1633436360000|2021-10-05 12:19:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|15
1633436370000|2021-10-05 12:19:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|9
1633436380000|2021-10-05 12:19:40|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633436390000|2021-10-05 12:19:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1633436400000|2021-10-05 12:20:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|4
1633436410000|2021-10-05 12:20:10|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|29
1633436420000|2021-10-05 12:20:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1633436430000|2021-10-05 12:20:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|4
1633436440000|2021-10-05 12:20:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.1|2228.8|4
1633436450000|2021-10-05 12:20:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|8
1633436460000|2021-10-05 12:21:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633436470000|2021-10-05 12:21:10|2229.2|2228.9|2229.3|2229|2229.5|2229.2|2229.2|2228.9|4
1633436480000|2021-10-05 12:21:20|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|0
1633436490000|2021-10-05 12:21:30|2229|2228.7|2229.3|2229|2229.5|2229.2|2229|2228.7|13
1633436500000|2021-10-05 12:21:40|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|1
1633436510000|2021-10-05 12:21:50|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|4
1633436520000|2021-10-05 12:22:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|12
1633436530000|2021-10-05 12:22:10|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229.6|2229.3|10
1633436540000|2021-10-05 12:22:20|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|3
1633436550000|2021-10-05 12:22:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|5
1633436560000|2021-10-05 12:22:40|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2229|2228.7|15
1633436570000|2021-10-05 12:22:50|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|5
1633436580000|2021-10-05 12:23:00|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|9
1633436590000|2021-10-05 12:23:10|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|5
1633436600000|2021-10-05 12:23:20|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.7|2228.4|13
1633436610000|2021-10-05 12:23:30|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|4
1633436620000|2021-10-05 12:23:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|4
1633436630000|2021-10-05 12:23:50|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|23
1633436640000|2021-10-05 12:24:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|4
1633436650000|2021-10-05 12:24:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|3
1633436660000|2021-10-05 12:24:20|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|2
1633436670000|2021-10-05 12:24:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1633436680000|2021-10-05 12:24:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633436690000|2021-10-05 12:24:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1633436700000|2021-10-05 12:25:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|16
1633436710000|2021-10-05 12:25:10|||||||||2
1633436720000|2021-10-05 12:25:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1633436730000|2021-10-05 12:25:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|8
1633436740000|2021-10-05 12:25:40|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|2
1633436750000|2021-10-05 12:25:50|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|1
1633436760000|2021-10-05 12:26:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|5
1633436770000|2021-10-05 12:26:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1633436780000|2021-10-05 12:26:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|0
1633436790000|2021-10-05 12:26:30|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|9
1633436800000|2021-10-05 12:26:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1633436810000|2021-10-05 12:26:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|2
1633436820000|2021-10-05 12:27:00|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|5
1633436830000|2021-10-05 12:27:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|1
1633436840000|2021-10-05 12:27:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|9
1633436850000|2021-10-05 12:27:30|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|2
1633436860000|2021-10-05 12:27:40|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|3
1633436870000|2021-10-05 12:27:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|5
1633436880000|2021-10-05 12:28:00|||||||||3
1633436900000|2021-10-05 12:28:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1633436910000|2021-10-05 12:28:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|5
1633436930000|2021-10-05 12:28:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1633436940000|2021-10-05 12:29:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1633436950000|2021-10-05 12:29:10|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.3|2229|11
1633436960000|2021-10-05 12:29:20|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633436970000|2021-10-05 12:29:30|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|2
1633436980000|2021-10-05 12:29:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1633437000000|2021-10-05 12:30:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633437010000|2021-10-05 12:30:10|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|3
1633437020000|2021-10-05 12:30:20|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|1
1633437030000|2021-10-05 12:30:30|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|1
1633437040000|2021-10-05 12:30:40|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|0
1633437050000|2021-10-05 12:30:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1633437060000|2021-10-05 12:31:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|6
1633437070000|2021-10-05 12:31:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|10
1633437090000|2021-10-05 12:31:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|3
1633437100000|2021-10-05 12:31:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1633437110000|2021-10-05 12:31:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|4
1633437120000|2021-10-05 12:32:00|2229.9|2229.6|2230.7|2230.4|2230.8|2230.5|2229.8|2229.5|23
1633437130000|2021-10-05 12:32:10|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|14
1633437140000|2021-10-05 12:32:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|18
1633437150000|2021-10-05 12:32:30|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|5
1633437160000|2021-10-05 12:32:40|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|21
1633437170000|2021-10-05 12:32:50|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|2
1633437180000|2021-10-05 12:33:00|||||||||1
1633437190000|2021-10-05 12:33:10|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|18
1633437200000|2021-10-05 12:33:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1633437210000|2021-10-05 12:33:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|3
1633437220000|2021-10-05 12:33:40|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.7|2230.4|3
1633437230000|2021-10-05 12:33:50|2231|2230.7|2230.8|2230.5|2231.5|2231.2|2230.8|2230.5|79
1633437240000|2021-10-05 12:34:00|2230.9|2230.6|2230.6|2230.3|2231|2230.7|2230.6|2230.3|12
1633437250000|2021-10-05 12:34:10|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|7
1633437260000|2021-10-05 12:34:20|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|7
1633437270000|2021-10-05 12:34:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|5
1633437280000|2021-10-05 12:34:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|4
1633437290000|2021-10-05 12:34:50|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|3
1633437300000|2021-10-05 12:35:00|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|6
1633437310000|2021-10-05 12:35:10|2230.8|2230.5|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|20
1633437320000|2021-10-05 12:35:20|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|19
1633437330000|2021-10-05 12:35:30|2231.3|2231|2230.8|2230.5|2231.3|2231|2230.7|2230.4|13
1633437340000|2021-10-05 12:35:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1633437350000|2021-10-05 12:35:50|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|9
1633437360000|2021-10-05 12:36:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|6
1633437370000|2021-10-05 12:36:10|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|10
1633437380000|2021-10-05 12:36:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|2
1633437390000|2021-10-05 12:36:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.7|2230.4|0
1633437400000|2021-10-05 12:36:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|0
1633437410000|2021-10-05 12:36:50|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.8|2230.5|11
1633437420000|2021-10-05 12:37:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|2
1633437430000|2021-10-05 12:37:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|6
1633437440000|2021-10-05 12:37:20|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|5
1633437450000|2021-10-05 12:37:30|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|5
1633437460000|2021-10-05 12:37:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|14
1633437470000|2021-10-05 12:37:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1633437480000|2021-10-05 12:38:00|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|4
1633437490000|2021-10-05 12:38:10|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|15
1633437500000|2021-10-05 12:38:20|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|14
1633437510000|2021-10-05 12:38:30|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|25
1633437520000|2021-10-05 12:38:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|2
1633437530000|2021-10-05 12:38:50|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1633437540000|2021-10-05 12:39:00|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2231|2230.7|11
1633437550000|2021-10-05 12:39:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1633437560000|2021-10-05 12:39:20|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|9
1633437570000|2021-10-05 12:39:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1633437580000|2021-10-05 12:39:40|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|17
1633437590000|2021-10-05 12:39:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|10
1633437600000|2021-10-05 12:40:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1633437610000|2021-10-05 12:40:10|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|22
1633437620000|2021-10-05 12:40:20|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|12
1633437630000|2021-10-05 12:40:30|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|2
1633437640000|2021-10-05 12:40:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|5
1633437650000|2021-10-05 12:40:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|6
1633437660000|2021-10-05 12:41:00|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|6
1633437670000|2021-10-05 12:41:10|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|6
1633437680000|2021-10-05 12:41:20|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|3
1633437690000|2021-10-05 12:41:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231|2230.7|9
1633437700000|2021-10-05 12:41:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|6
1633437710000|2021-10-05 12:41:50|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1633437720000|2021-10-05 12:42:00|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.9|2230.6|5
1633437730000|2021-10-05 12:42:10|2231|2230.7|2231.6|2231.3|2231.6|2231.3|2231|2230.7|8
1633437740000|2021-10-05 12:42:20|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|6
1633437750000|2021-10-05 12:42:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|9
1633437760000|2021-10-05 12:42:40|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|14
1633437770000|2021-10-05 12:42:50|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|38
1633437780000|2021-10-05 12:43:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1633437790000|2021-10-05 12:43:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|4
1633437800000|2021-10-05 12:43:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1633437810000|2021-10-05 12:43:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1633437820000|2021-10-05 12:43:40|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.7|2231.4|25
1633437830000|2021-10-05 12:43:50|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|14
1633437840000|2021-10-05 12:44:00|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.6|2231.3|9
1633437850000|2021-10-05 12:44:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|3
1633437860000|2021-10-05 12:44:20|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|4
1633437870000|2021-10-05 12:44:30|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|3
1633437880000|2021-10-05 12:44:40|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1633437890000|2021-10-05 12:44:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1633437900000|2021-10-05 12:45:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|10
1633437910000|2021-10-05 12:45:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|9
1633437920000|2021-10-05 12:45:20|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|7
1633437930000|2021-10-05 12:45:30|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|3
1633437940000|2021-10-05 12:45:40|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|9
1633437950000|2021-10-05 12:45:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|5
1633437960000|2021-10-05 12:46:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|2
1633437970000|2021-10-05 12:46:10|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|6
1633437980000|2021-10-05 12:46:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|7
1633437990000|2021-10-05 12:46:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1633438000000|2021-10-05 12:46:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|8
1633438010000|2021-10-05 12:46:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|11
1633438020000|2021-10-05 12:47:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|8
1633438030000|2021-10-05 12:47:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1633438040000|2021-10-05 12:47:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1633438050000|2021-10-05 12:47:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|2
1633438060000|2021-10-05 12:47:40|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|5
1633438070000|2021-10-05 12:47:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|13
1633438080000|2021-10-05 12:48:00|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|15
1633438090000|2021-10-05 12:48:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|3
1633438100000|2021-10-05 12:48:20|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1633438110000|2021-10-05 12:48:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1633438120000|2021-10-05 12:48:40|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|9
1633438130000|2021-10-05 12:48:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1633438140000|2021-10-05 12:49:00|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|5
1633438150000|2021-10-05 12:49:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|12
1633438160000|2021-10-05 12:49:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|5
1633438170000|2021-10-05 12:49:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1633438180000|2021-10-05 12:49:40|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|5
1633438190000|2021-10-05 12:49:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1633438200000|2021-10-05 12:50:00|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.3|2230|11
1633438210000|2021-10-05 12:50:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1633438220000|2021-10-05 12:50:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1633438230000|2021-10-05 12:50:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|2
1633438240000|2021-10-05 12:50:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1633438250000|2021-10-05 12:50:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1633438260000|2021-10-05 12:51:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1633438270000|2021-10-05 12:51:10|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1633438280000|2021-10-05 12:51:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|0
1633438290000|2021-10-05 12:51:30|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1633438300000|2021-10-05 12:51:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633438310000|2021-10-05 12:51:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1633438320000|2021-10-05 12:52:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1633438330000|2021-10-05 12:52:10|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|3
1633438340000|2021-10-05 12:52:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|0
1633438350000|2021-10-05 12:52:30|2231|2230.7|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|8
1633438360000|2021-10-05 12:52:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|1
1633438370000|2021-10-05 12:52:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1633438380000|2021-10-05 12:53:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1633438390000|2021-10-05 12:53:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1633438400000|2021-10-05 12:53:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1633438410000|2021-10-05 12:53:30|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|2
1633438420000|2021-10-05 12:53:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633438430000|2021-10-05 12:53:50|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|11
1633438440000|2021-10-05 12:54:00|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|1
1633438450000|2021-10-05 12:54:10|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1633438460000|2021-10-05 12:54:20|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|0
1633438470000|2021-10-05 12:54:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1633438480000|2021-10-05 12:54:40|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|5
1633438490000|2021-10-05 12:54:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|7
1633438500000|2021-10-05 12:55:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1633438510000|2021-10-05 12:55:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2
1633438520000|2021-10-05 12:55:20|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1633438530000|2021-10-05 12:55:30|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|6
1633438540000|2021-10-05 12:55:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1633438550000|2021-10-05 12:55:50|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.7|2230.4|1
1633438560000|2021-10-05 12:56:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|3
1633438570000|2021-10-05 12:56:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|5
1633438580000|2021-10-05 12:56:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|1
1633438590000|2021-10-05 12:56:30|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|5
1633438610000|2021-10-05 12:56:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|5
1633438620000|2021-10-05 12:57:00|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|7
1633438630000|2021-10-05 12:57:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|7
1633438640000|2021-10-05 12:57:20|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|8
1633438650000|2021-10-05 12:57:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|3
1633438660000|2021-10-05 12:57:40|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|4
1633438670000|2021-10-05 12:57:50|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|3
1633438680000|2021-10-05 12:58:00|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.3|2230|3
1633438690000|2021-10-05 12:58:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1633438700000|2021-10-05 12:58:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|1
1633438710000|2021-10-05 12:58:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|6
1633438720000|2021-10-05 12:58:40|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.8|2230.5|1
1633438730000|2021-10-05 12:58:50|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|4
1633438740000|2021-10-05 12:59:00|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.3|2230|4
1633438750000|2021-10-05 12:59:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|4
1633438760000|2021-10-05 12:59:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|1
1633438770000|2021-10-05 12:59:30|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|1
1633438780000|2021-10-05 12:59:40|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|0
1633438790000|2021-10-05 12:59:50|2230.8|2230.5|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|7
1633438800000|2021-10-05 13:00:00|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|13
1633438810000|2021-10-05 13:00:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|6
1633438820000|2021-10-05 13:00:20|2230.8|2230.5|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|11
1633438830000|2021-10-05 13:00:30|2230.8|2230.5|2230.3|2230|2230.9|2230.6|2230.3|2230|5
1633438840000|2021-10-05 13:00:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|11
1633438850000|2021-10-05 13:00:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1633438860000|2021-10-05 13:01:00|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|16
1633438870000|2021-10-05 13:01:10|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229.6|2229.3|13
1633438880000|2021-10-05 13:01:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|16
1633438890000|2021-10-05 13:01:30|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|5
1633438900000|2021-10-05 13:01:40|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|7
1633438910000|2021-10-05 13:01:50|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|8
1633438920000|2021-10-05 13:02:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|7
1633438930000|2021-10-05 13:02:10|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2229|2228.7|3
1633438940000|2021-10-05 13:02:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1633438950000|2021-10-05 13:02:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|32
1633438960000|2021-10-05 13:02:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1633438970000|2021-10-05 13:02:50|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|10
1633438980000|2021-10-05 13:03:00|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|25
1633438990000|2021-10-05 13:03:10|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|4
1633439000000|2021-10-05 13:03:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|5
1633439010000|2021-10-05 13:03:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|6
1633439020000|2021-10-05 13:03:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|12
1633439030000|2021-10-05 13:03:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.9|2228.6|23
1633439040000|2021-10-05 13:04:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|31
1633439050000|2021-10-05 13:04:10|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|7
1633439060000|2021-10-05 13:04:20|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2228.9|2228.6|16
1633439070000|2021-10-05 13:04:30|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|8
1633439080000|2021-10-05 13:04:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.3|2229|6
1633439090000|2021-10-05 13:04:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1633439100000|2021-10-05 13:05:00|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|8
1633439110000|2021-10-05 13:05:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|7
1633439120000|2021-10-05 13:05:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633439130000|2021-10-05 13:05:30|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.6|2228.3|20
1633439140000|2021-10-05 13:05:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.3|2228|29
1633439150000|2021-10-05 13:05:50|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|4
1633439160000|2021-10-05 13:06:00|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229|2228.7|7
1633439170000|2021-10-05 13:06:10|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|8
1633439180000|2021-10-05 13:06:20|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|6
1633439190000|2021-10-05 13:06:30|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|8
1633439200000|2021-10-05 13:06:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|11
1633439210000|2021-10-05 13:06:50|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.8|2228.5|14
1633439220000|2021-10-05 13:07:00|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|20
1633439230000|2021-10-05 13:07:10|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|40
1633439240000|2021-10-05 13:07:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|20
1633439250000|2021-10-05 13:07:30|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2228.1|2227.8|30
1633439260000|2021-10-05 13:07:40|2228.2|2227.9|2227.8|2227.5|2228.3|2228|2227.8|2227.5|20
1633439270000|2021-10-05 13:07:50|2227.9|2227.6|2228.3|2228|2228.4|2228.1|2227.9|2227.6|21
1633439280000|2021-10-05 13:08:00|2228.2|2227.9|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|18
1633439290000|2021-10-05 13:08:10|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|15
1633439300000|2021-10-05 13:08:20|2227.8|2227.5|2228.3|2228|2228.3|2228|2227.8|2227.5|6
1633439310000|2021-10-05 13:08:30|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2228|2227.7|4
1633439320000|2021-10-05 13:08:40|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.6|2227.3|9
1633439330000|2021-10-05 13:08:50|2227.5|2227.2|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|4
1633439340000|2021-10-05 13:09:00|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.5|2227.2|7
1633439350000|2021-10-05 13:09:10|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.8|2227.5|22
1633439360000|2021-10-05 13:09:20|2228.1|2227.8|2228|2227.7|2228.3|2228|2228|2227.7|8
1633439370000|2021-10-05 13:09:30|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|15
1633439380000|2021-10-05 13:09:40|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|10
1633439390000|2021-10-05 13:09:50|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.6|2227.3|3
1633439400000|2021-10-05 13:10:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|12
1633439410000|2021-10-05 13:10:10|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|3
1633439420000|2021-10-05 13:10:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1633439430000|2021-10-05 13:10:30|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|5
1633439440000|2021-10-05 13:10:40|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|6
1633439450000|2021-10-05 13:10:50|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|4
1633439460000|2021-10-05 13:11:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|15
1633439470000|2021-10-05 13:11:10|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|5
1633439480000|2021-10-05 13:11:20|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2227.3|2227|19
1633439490000|2021-10-05 13:11:30|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|14
1633439500000|2021-10-05 13:11:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|20
1633439510000|2021-10-05 13:11:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|28
1633439520000|2021-10-05 13:12:00|2227.8|2227.5|2228.3|2228|2228.3|2228|2227.7|2227.4|34
1633439530000|2021-10-05 13:12:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|4
1633439540000|2021-10-05 13:12:20|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|4
1633439550000|2021-10-05 13:12:30|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|5
1633439560000|2021-10-05 13:12:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|8
1633439570000|2021-10-05 13:12:50|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|26
1633439580000|2021-10-05 13:13:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|33
1633439590000|2021-10-05 13:13:10|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|20
1633439600000|2021-10-05 13:13:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|19
1633439610000|2021-10-05 13:13:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|29
1633439620000|2021-10-05 13:13:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1633439630000|2021-10-05 13:13:50|2228.5|2228.2|2228|2227.7|2228.5|2228.2|2228|2227.7|7
1633439640000|2021-10-05 13:14:00|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|14
1633439650000|2021-10-05 13:14:10|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|6
1633439660000|2021-10-05 13:14:20|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|1
1633439670000|2021-10-05 13:14:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1633439680000|2021-10-05 13:14:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|8
1633439690000|2021-10-05 13:14:50|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|8
1633439700000|2021-10-05 13:15:00|2228.5|2228.2|2228.2|2227.9|2228.8|2228.5|2228.2|2227.9|21
1633439710000|2021-10-05 13:15:10|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.3|2228|24
1633439720000|2021-10-05 13:15:20|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|10
1633439730000|2021-10-05 13:15:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|9
1633439740000|2021-10-05 13:15:40|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|8
1633439750000|2021-10-05 13:15:50|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.3|2228|8
1633439760000|2021-10-05 13:16:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|8
1633439770000|2021-10-05 13:16:10|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|2
1633439780000|2021-10-05 13:16:20|2228.3|2228|2228|2227.7|2228.3|2228|2227.8|2227.5|4
1633439790000|2021-10-05 13:16:30|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228|2227.7|2
1633439800000|2021-10-05 13:16:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633439810000|2021-10-05 13:16:50|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|6
1633439820000|2021-10-05 13:17:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1633439830000|2021-10-05 13:17:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|4
1633439840000|2021-10-05 13:17:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1633439850000|2021-10-05 13:17:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|9
1633439860000|2021-10-05 13:17:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|1
1633439870000|2021-10-05 13:17:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1633439880000|2021-10-05 13:18:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|3
1633439890000|2021-10-05 13:18:10|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|3
1633439900000|2021-10-05 13:18:20|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|4
1633439910000|2021-10-05 13:18:30|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|1
1633439920000|2021-10-05 13:18:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|5
1633439930000|2021-10-05 13:18:50|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|3
1633439940000|2021-10-05 13:19:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|7
1633439950000|2021-10-05 13:19:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633439960000|2021-10-05 13:19:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|5
1633439970000|2021-10-05 13:19:30|2228.8|2228.5|2229.3|2229|2229.4|2229.1|2228.8|2228.5|10
1633439980000|2021-10-05 13:19:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|3
1633439990000|2021-10-05 13:19:50|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|8
1633440000000|2021-10-05 13:20:00|2229.3|2229|2229.6|2229.3|2229.8|2229.5|2229.3|2229|14
1633440010000|2021-10-05 13:20:10|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|11
1633440020000|2021-10-05 13:20:20|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|5
1633440030000|2021-10-05 13:20:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|6
1633440040000|2021-10-05 13:20:40|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|18
1633440050000|2021-10-05 13:20:50|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|22
1633440060000|2021-10-05 13:21:00|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.2|2227.9|10
1633440070000|2021-10-05 13:21:10|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|12
1633440080000|2021-10-05 13:21:20|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|1
1633440090000|2021-10-05 13:21:30|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|3
1633440100000|2021-10-05 13:21:40|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|6
1633440110000|2021-10-05 13:21:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|8
1633440120000|2021-10-05 13:22:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|2
1633440130000|2021-10-05 13:22:10|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|8
1633440140000|2021-10-05 13:22:20|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|1
1633440150000|2021-10-05 13:22:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|2
1633440160000|2021-10-05 13:22:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|8
1633440170000|2021-10-05 13:22:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1633440180000|2021-10-05 13:23:00|2228.4|2228.1|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|28
1633440190000|2021-10-05 13:23:10|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|16
1633440200000|2021-10-05 13:23:20|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|14
1633440210000|2021-10-05 13:23:30|2227.7|2227.4|2227.7|2227.4|2228.3|2228|2227.7|2227.4|37
1633440220000|2021-10-05 13:23:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|3
1633440230000|2021-10-05 13:23:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.7|2227.4|5
1633440240000|2021-10-05 13:24:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|2
1633440250000|2021-10-05 13:24:10|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|17
1633440260000|2021-10-05 13:24:20|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.6|2227.3|10
1633440270000|2021-10-05 13:24:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|3
1633440280000|2021-10-05 13:24:40|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|13
1633440290000|2021-10-05 13:24:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|3
1633440300000|2021-10-05 13:25:00|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2228|2227.7|22
1633440310000|2021-10-05 13:25:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|4
1633440320000|2021-10-05 13:25:20|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|1
1633440330000|2021-10-05 13:25:30|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|7
1633440340000|2021-10-05 13:25:40|2228|2227.7|2227.9|2227.6|2228.3|2228|2227.9|2227.6|36
1633440350000|2021-10-05 13:25:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|7
1633440360000|2021-10-05 13:26:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|14
1633440370000|2021-10-05 13:26:10|2228|2227.7|2228|2227.7|2228.2|2227.9|2228|2227.7|3
1633440380000|2021-10-05 13:26:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|25
1633440390000|2021-10-05 13:26:30|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|11
1633440400000|2021-10-05 13:26:40|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|9
1633440410000|2021-10-05 13:26:50|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|38
1633440420000|2021-10-05 13:27:00|2227.5|2227.2|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|31
1633440430000|2021-10-05 13:27:10|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|34
1633440440000|2021-10-05 13:27:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|5
1633440450000|2021-10-05 13:27:30|2228.1|2227.8|2229|2228.7|2229|2228.7|2228.1|2227.8|40
1633440460000|2021-10-05 13:27:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|33
1633440470000|2021-10-05 13:27:50|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.9|2228.6|25
1633440480000|2021-10-05 13:28:00|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229|2228.7|11
1633440490000|2021-10-05 13:28:10|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229|2228.7|13
1633440500000|2021-10-05 13:28:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|4
1633440510000|2021-10-05 13:28:30|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.9|2228.6|13
1633440520000|2021-10-05 13:28:40|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|15
1633440530000|2021-10-05 13:28:50|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.6|2228.3|11
1633440540000|2021-10-05 13:29:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|19
1633440550000|2021-10-05 13:29:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|13
1633440560000|2021-10-05 13:29:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|30
1633440570000|2021-10-05 13:29:30|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|13
1633440580000|2021-10-05 13:29:40|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|12
1633440590000|2021-10-05 13:29:50|2228.7|2228.4|2227.8|2227.5|2228.7|2228.4|2227.2|2226.9|91
1633440600000|2021-10-05 13:30:00|2227.4|2227.1|2224.9|2224.6|2228.6|2228.3|2224.9|2224.6|1062
1633440610000|2021-10-05 13:30:10|2225|2224.7|2225.3|2225|2226.3|2226|2224.9|2224.6|357
1633440620000|2021-10-05 13:30:20|2225.2|2224.9|2224.5|2224.2|2226.9|2226.6|2224|2223.7|588
1633440630000|2021-10-05 13:30:30|2224.7|2224.4|2224.4|2224.1|2224.9|2224.6|2223.7|2223.4|550
1633440640000|2021-10-05 13:30:40|2224.6|2224.3|2222.4|2222.1|2224.6|2224.3|2222.3|2222|479
1633440650000|2021-10-05 13:30:50|2222.3|2222|2221.7|2221.4|2223.8|2223.5|2221.5|2221.2|359
1633440660000|2021-10-05 13:31:00|2221.5|2221.2|2220.6|2220.3|2221.5|2221.2|2219.1|2218.8|796
1633440670000|2021-10-05 13:31:10|2220.8|2220.5|2222.3|2222|2222.7|2222.4|2220.6|2220.3|562
1633440680000|2021-10-05 13:31:20|2222.4|2222.1|2221.1|2220.8|2222.7|2222.4|2220.7|2220.4|334
1633440690000|2021-10-05 13:31:30|2221.2|2220.9|2221.3|2221|2221.5|2221.2|2220.4|2220.1|384
1633440700000|2021-10-05 13:31:40|2221.2|2220.9|2219.8|2219.5|2221.2|2220.9|2219.7|2219.4|250
1633440710000|2021-10-05 13:31:50|2219.9|2219.6|2221.5|2221.2|2221.5|2221.2|2219.9|2219.6|390
1633440720000|2021-10-05 13:32:00|2221.2|2220.9|2219.8|2219.5|2221.2|2220.9|2219.7|2219.4|314
1633440730000|2021-10-05 13:32:10|2219.9|2219.6|2220|2219.7|2220.7|2220.4|2219.6|2219.3|234
1633440740000|2021-10-05 13:32:20|2220.2|2219.9|2220.6|2220.3|2221.4|2221.1|2220.2|2219.9|142
1633440750000|2021-10-05 13:32:30|2220.5|2220.2|2220.8|2220.5|2221.1|2220.8|2220.4|2220.1|141
1633440760000|2021-10-05 13:32:40|2220.9|2220.6|2220.2|2219.9|2221.1|2220.8|2219.9|2219.6|213
1633440770000|2021-10-05 13:32:50|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.4|2219.1|127
1633440780000|2021-10-05 13:33:00|2220.2|2219.9|2219.4|2219.1|2220.6|2220.3|2218.9|2218.6|256
1633440790000|2021-10-05 13:33:10|2219.6|2219.3|2219.8|2219.5|2220.3|2220|2219.4|2219.1|174
1633440800000|2021-10-05 13:33:20|2219.6|2219.3|2220.9|2220.6|2221.1|2220.8|2219.6|2219.3|161
1633440810000|2021-10-05 13:33:30|2221.1|2220.8|2222.5|2222.2|2222.5|2222.2|2220.7|2220.4|206
1633440820000|2021-10-05 13:33:40|2222.3|2222|2222.9|2222.6|2223.7|2223.4|2222.3|2222|262
1633440830000|2021-10-05 13:33:50|2222.8|2222.5|2222.7|2222.4|2223.7|2223.4|2222.7|2222.4|200
1633440840000|2021-10-05 13:34:00|2222.8|2222.5|2220.9|2220.6|2223.1|2222.8|2220.5|2220.2|177
1633440850000|2021-10-05 13:34:10|2220.7|2220.4|2219.7|2219.4|2221.1|2220.8|2219.7|2219.4|214
1633440860000|2021-10-05 13:34:20|2219.6|2219.3|2220|2219.7|2220.3|2220|2219.6|2219.3|163
1633440870000|2021-10-05 13:34:30|2219.9|2219.6|2219.3|2219|2219.9|2219.6|2219.3|2219|148
1633440880000|2021-10-05 13:34:40|2219.2|2218.9|2220.2|2219.9|2220.2|2219.9|2218.7|2218.4|271
1633440890000|2021-10-05 13:34:50|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|112
1633440900000|2021-10-05 13:35:00|2221.1|2220.8|2223.4|2223.1|2223.4|2223.1|2221.1|2220.8|457
1633440910000|2021-10-05 13:35:10|2224.1|2223.8|2222.5|2222.2|2225|2224.7|2222.3|2222|386
1633440920000|2021-10-05 13:35:20|2222.6|2222.3|2222.9|2222.6|2223.4|2223.1|2222.5|2222.2|177
1633440930000|2021-10-05 13:35:30|2223.1|2222.8|2223.4|2223.1|2223.8|2223.5|2222.7|2222.4|175
1633440940000|2021-10-05 13:35:40|2223.5|2223.2|2223.3|2223|2223.8|2223.5|2223.1|2222.8|231
1633440950000|2021-10-05 13:35:50|2223.4|2223.1|2224.1|2223.8|2224.1|2223.8|2223.3|2223|162
1633440960000|2021-10-05 13:36:00|2224.2|2223.9|2223.2|2222.9|2224.3|2224|2223|2222.7|277
1633440970000|2021-10-05 13:36:10|2223.1|2222.8|2221.5|2221.2|2223.8|2223.5|2221.5|2221.2|210
1633440980000|2021-10-05 13:36:20|2221.4|2221.1|2222.4|2222.1|2222.4|2222.1|2221.2|2220.9|198
1633440990000|2021-10-05 13:36:30|2222.3|2222|2222.7|2222.4|2222.8|2222.5|2222.2|2221.9|136
1633441000000|2021-10-05 13:36:40|2222.6|2222.3|2222.5|2222.2|2223.1|2222.8|2222.2|2221.9|282
1633441010000|2021-10-05 13:36:50|2222.7|2222.4|2220.8|2220.5|2222.7|2222.4|2220.8|2220.5|197
1633441020000|2021-10-05 13:37:00|2220.5|2220.2|2219.3|2219|2220.5|2220.2|2218.4|2218.1|533
1633441030000|2021-10-05 13:37:10|2219.5|2219.2|2217.5|2217.2|2219.6|2219.3|2217.3|2217|474
1633441040000|2021-10-05 13:37:20|2217.4|2217.1|2217.4|2217.1|2217.8|2217.5|2216.3|2216|491
1633441050000|2021-10-05 13:37:30|2217.5|2217.2|2219.3|2219|2219.5|2219.2|2217.5|2217.2|187
1633441060000|2021-10-05 13:37:40|2219.4|2219.1|2218.9|2218.6|2220.5|2220.2|2218.9|2218.6|191
1633441070000|2021-10-05 13:37:50|2219.1|2218.8|2218.7|2218.4|2219.5|2219.2|2218.6|2218.3|141
1633441080000|2021-10-05 13:38:00|2218.6|2218.3|2218.7|2218.4|2219|2218.7|2218|2217.7|189
1633441090000|2021-10-05 13:38:10|2218.5|2218.2|2217.6|2217.3|2218.7|2218.4|2217.6|2217.3|205
1633441100000|2021-10-05 13:38:20|2217.4|2217.1|2217.9|2217.6|2218.2|2217.9|2217.3|2217|149
1633441110000|2021-10-05 13:38:30|2217.8|2217.5|2219.4|2219.1|2219.8|2219.5|2217.8|2217.5|159
1633441120000|2021-10-05 13:38:40|2219.3|2219|2219.5|2219.2|2219.7|2219.4|2219.1|2218.8|116
1633441130000|2021-10-05 13:38:50|2219.1|2218.8|2219|2218.7|2219.8|2219.5|2219|2218.7|80
1633441140000|2021-10-05 13:39:00|2218.8|2218.5|2219.8|2219.5|2219.9|2219.6|2218.7|2218.4|130
1633441150000|2021-10-05 13:39:10|2219.7|2219.4|2219.5|2219.2|2219.9|2219.6|2219|2218.7|154
1633441160000|2021-10-05 13:39:20|2219.4|2219.1|2220.4|2220.1|2220.4|2220.1|2219.1|2218.8|160
1633441170000|2021-10-05 13:39:30|2220.5|2220.2|2221.4|2221.1|2221.5|2221.2|2220.5|2220.2|284
1633441180000|2021-10-05 13:39:40|2221.7|2221.4|2222.7|2222.4|2223|2222.7|2221.7|2221.4|273
1633441190000|2021-10-05 13:39:50|2222.9|2222.6|2222.1|2221.8|2222.9|2222.6|2221.8|2221.5|126
1633441200000|2021-10-05 13:40:00|2223.1|2222.8|2223.9|2223.6|2224.6|2224.3|2223.1|2222.8|456
1633441210000|2021-10-05 13:40:10|2224.1|2223.8|2222.9|2222.6|2224.9|2224.6|2222.1|2221.8|201
1633441220000|2021-10-05 13:40:20|2222.8|2222.5|2222.3|2222|2222.9|2222.6|2221.4|2221.1|178
1633441230000|2021-10-05 13:40:30|2222.4|2222.1|2222.1|2221.8|2222.9|2222.6|2221.7|2221.4|174
1633441240000|2021-10-05 13:40:40|2222|2221.7|2221.8|2221.5|2222.2|2221.9|2221.6|2221.3|65
1633441250000|2021-10-05 13:40:50|2222.1|2221.8|2222.6|2222.3|2223.7|2223.4|2222|2221.7|137
1633441260000|2021-10-05 13:41:00|2222.5|2222.2|2222.2|2221.9|2223|2222.7|2222.2|2221.9|122
1633441270000|2021-10-05 13:41:10|2222.3|2222|2223.4|2223.1|2223.6|2223.3|2220.9|2220.6|211
1633441280000|2021-10-05 13:41:20|2223.5|2223.2|2222.7|2222.4|2223.8|2223.5|2222.5|2222.2|84
1633441290000|2021-10-05 13:41:30|2222.8|2222.5|2222.7|2222.4|2223.3|2223|2222.2|2221.9|98
1633441300000|2021-10-05 13:41:40|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2221.7|2221.4|122
1633441310000|2021-10-05 13:41:50|2222.2|2221.9|2222.2|2221.9|2222.9|2222.6|2222|2221.7|113
1633441320000|2021-10-05 13:42:00|2222.1|2221.8|2222|2221.7|2222.7|2222.4|2221.4|2221.1|115
1633441330000|2021-10-05 13:42:10|2222.1|2221.8|2221.4|2221.1|2222.4|2222.1|2221|2220.7|89
1633441340000|2021-10-05 13:42:20|2221.3|2221|2220.3|2220|2221.4|2221.1|2219.5|2219.2|157
1633441350000|2021-10-05 13:42:30|2220.4|2220.1|2219.9|2219.6|2220.6|2220.3|2219.8|2219.5|75
1633441360000|2021-10-05 13:42:40|2219.8|2219.5|2220.2|2219.9|2220.6|2220.3|2219.5|2219.2|146
1633441370000|2021-10-05 13:42:50|2220.5|2220.2|2221.1|2220.8|2221.2|2220.9|2220.4|2220.1|108
1633441380000|2021-10-05 13:43:00|2220.9|2220.6|2221.7|2221.4|2221.7|2221.4|2220.3|2220|107
1633441390000|2021-10-05 13:43:10|2221.5|2221.2|2221.4|2221.1|2221.8|2221.5|2221|2220.7|103
1633441400000|2021-10-05 13:43:20|2221.2|2220.9|2220.8|2220.5|2221.5|2221.2|2220|2219.7|84
1633441410000|2021-10-05 13:43:30|2220.9|2220.6|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|60
1633441420000|2021-10-05 13:43:40|2220.7|2220.4|2220|2219.7|2220.8|2220.5|2220|2219.7|80
1633441430000|2021-10-05 13:43:50|2220.1|2219.8|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|44
1633441440000|2021-10-05 13:44:00|2220.4|2220.1|2221|2220.7|2221.6|2221.3|2220.4|2220.1|96
1633441450000|2021-10-05 13:44:10|2220.8|2220.5|2219.5|2219.2|2220.9|2220.6|2218.7|2218.4|168
1633441460000|2021-10-05 13:44:20|2219.2|2218.9|2219.6|2219.3|2220|2219.7|2218.7|2218.4|69
1633441470000|2021-10-05 13:44:30|2219.9|2219.6|2220.8|2220.5|2220.8|2220.5|2219.9|2219.6|54
1633441480000|2021-10-05 13:44:40|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.2|2219.9|19
1633441490000|2021-10-05 13:44:50|2220.2|2219.9|2220.5|2220.2|2220.7|2220.4|2220|2219.7|47
1633441500000|2021-10-05 13:45:00|2220.8|2220.5|2221|2220.7|2221.7|2221.4|2220.4|2220.1|148
1633441510000|2021-10-05 13:45:10|2220.9|2220.6|2222.4|2222.1|2223.2|2222.9|2220.7|2220.4|227
1633441520000|2021-10-05 13:45:20|2222.5|2222.2|2224|2223.7|2224|2223.7|2222.2|2221.9|277
1633441530000|2021-10-05 13:45:30|2223.9|2223.6|2224.1|2223.8|2224.6|2224.3|2223.1|2222.8|225
1633441540000|2021-10-05 13:45:40|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2222.9|2222.6|163
1633441550000|2021-10-05 13:45:50|2224|2223.7|2225.1|2224.8|2225.1|2224.8|2223.5|2223.2|161
1633441560000|2021-10-05 13:46:00|2225.2|2224.9|2227.1|2226.8|2227.4|2227.1|2225.2|2224.9|312
1633441570000|2021-10-05 13:46:10|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2225.4|2225.1|270
1633441580000|2021-10-05 13:46:20|2226.2|2225.9|2226.8|2226.5|2226.8|2226.5|2225.7|2225.4|119
1633441590000|2021-10-05 13:46:30|2226.5|2226.2|2226.3|2226|2226.8|2226.5|2226|2225.7|114
1633441600000|2021-10-05 13:46:40|2226.4|2226.1|2224.7|2224.4|2226.4|2226.1|2224|2223.7|170
1633441610000|2021-10-05 13:46:50|2224.8|2224.5|2223.6|2223.3|2225.1|2224.8|2223.3|2223|144
1633441620000|2021-10-05 13:47:00|2223.7|2223.4|2223.1|2222.8|2224.2|2223.9|2222.4|2222.1|212
1633441630000|2021-10-05 13:47:10|2223.2|2222.9|2223|2222.7|2223.5|2223.2|2222.5|2222.2|144
1633441640000|2021-10-05 13:47:20|2223.1|2222.8|2222.4|2222.1|2223.3|2223|2221.8|2221.5|166
1633441650000|2021-10-05 13:47:30|2222.8|2222.5|2224.8|2224.5|2224.9|2224.6|2222.8|2222.5|125
1633441660000|2021-10-05 13:47:40|2225.1|2224.8|2224|2223.7|2225.2|2224.9|2223|2222.7|191
1633441670000|2021-10-05 13:47:50|2224.2|2223.9|2224.1|2223.8|2224.6|2224.3|2223.6|2223.3|135
1633441680000|2021-10-05 13:48:00|2224.2|2223.9|2224.8|2224.5|2225|2224.7|2224.2|2223.9|258
1633441690000|2021-10-05 13:48:10|2225.1|2224.8|2224.5|2224.2|2225.3|2225|2224.4|2224.1|107
1633441700000|2021-10-05 13:48:20|2224.7|2224.4|2224.3|2224|2224.9|2224.6|2223.9|2223.6|53
1633441710000|2021-10-05 13:48:30|2224.5|2224.2|2222.3|2222|2224.5|2224.2|2222.2|2221.9|96
1633441720000|2021-10-05 13:48:40|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.1|2220.8|220
1633441730000|2021-10-05 13:48:50|2221.7|2221.4|2224.1|2223.8|2224.1|2223.8|2221.7|2221.4|176
1633441740000|2021-10-05 13:49:00|2223.9|2223.6|2225.4|2225.1|2225.4|2225.1|2223.9|2223.6|173
1633441750000|2021-10-05 13:49:10|2225.2|2224.9|2225.5|2225.2|2225.7|2225.4|2225.1|2224.8|225
1633441760000|2021-10-05 13:49:20|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2224.9|2224.6|85
1633441770000|2021-10-05 13:49:30|2225.7|2225.4|2224.3|2224|2225.7|2225.4|2224.1|2223.8|133
1633441780000|2021-10-05 13:49:40|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2223.3|2223|151
1633441790000|2021-10-05 13:49:50|2224.4|2224.1|2225.8|2225.5|2225.8|2225.5|2224.3|2224|64
1633441800000|2021-10-05 13:50:00|2226.3|2226|2227.3|2227|2227.8|2227.5|2226|2225.7|289
1633441810000|2021-10-05 13:50:10|2226.8|2226.5|2226.9|2226.6|2227.6|2227.3|2226.8|2226.5|157
1633441820000|2021-10-05 13:50:20|2226.8|2226.5|2226.3|2226|2226.9|2226.6|2225.8|2225.5|141
1633441830000|2021-10-05 13:50:30|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2225.9|2225.6|115
1633441840000|2021-10-05 13:50:40|2226.9|2226.6|2228.6|2228.3|2228.9|2228.6|2226.9|2226.6|465
1633441850000|2021-10-05 13:50:50|2228.7|2228.4|2228.6|2228.3|2229|2228.7|2228.4|2228.1|201
1633441860000|2021-10-05 13:51:00|2228.8|2228.5|2228.2|2227.9|2228.8|2228.5|2227.6|2227.3|172
1633441870000|2021-10-05 13:51:10|2228|2227.7|2227.3|2227|2228|2227.7|2227.1|2226.8|104
1633441880000|2021-10-05 13:51:20|2227.2|2226.9|2228.3|2228|2228.3|2228|2227.1|2226.8|64
1633441890000|2021-10-05 13:51:30|2228.5|2228.2|2228.2|2227.9|2228.9|2228.6|2227.6|2227.3|157
1633441900000|2021-10-05 13:51:40|2228.3|2228|2227.6|2227.3|2229.1|2228.8|2227.6|2227.3|184
1633441910000|2021-10-05 13:51:50|2227.5|2227.2|2228.1|2227.8|2228.1|2227.8|2227|2226.7|67
1633441920000|2021-10-05 13:52:00|2228.2|2227.9|2228.9|2228.6|2229|2228.7|2227.8|2227.5|65
1633441930000|2021-10-05 13:52:10|2228.8|2228.5|2229.2|2228.9|2229.6|2229.3|2228.5|2228.2|78
1633441940000|2021-10-05 13:52:20|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.5|2228.2|78
1633441950000|2021-10-05 13:52:30|2228.6|2228.3|2228.6|2228.3|2229|2228.7|2228.4|2228.1|48
1633441960000|2021-10-05 13:52:40|2228.7|2228.4|2228.2|2227.9|2229|2228.7|2227.8|2227.5|105
1633441970000|2021-10-05 13:52:50|2228|2227.7|2228.5|2228.2|2228.6|2228.3|2227.6|2227.3|46
1633441980000|2021-10-05 13:53:00|2228.7|2228.4|2228.3|2228|2228.9|2228.6|2227.7|2227.4|99
1633441990000|2021-10-05 13:53:10|2228.4|2228.1|2227.6|2227.3|2228.4|2228.1|2226.6|2226.3|91
1633442000000|2021-10-05 13:53:20|2227.4|2227.1|2227.4|2227.1|2227.7|2227.4|2227.1|2226.8|59
1633442010000|2021-10-05 13:53:30|2227.3|2227|2228.6|2228.3|2228.8|2228.5|2227.2|2226.9|140
1633442020000|2021-10-05 13:53:40|2228.5|2228.2|2229.9|2229.6|2230|2229.7|2228.3|2228|88
1633442030000|2021-10-05 13:53:50|2229.8|2229.5|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|148
1633442040000|2021-10-05 13:54:00|2229.6|2229.3|2229.8|2229.5|2230.1|2229.8|2229.2|2228.9|132
1633442050000|2021-10-05 13:54:10|2229.6|2229.3|2229.9|2229.6|2230.2|2229.9|2229.3|2229|97
1633442060000|2021-10-05 13:54:20|2230|2229.7|2229.6|2229.3|2230.2|2229.9|2229.2|2228.9|87
1633442070000|2021-10-05 13:54:30|2229.5|2229.2|2229.6|2229.3|2230.2|2229.9|2229.5|2229.2|89
1633442080000|2021-10-05 13:54:40|2229.7|2229.4|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|40
1633442090000|2021-10-05 13:54:50|2230.2|2229.9|2229.5|2229.2|2230.2|2229.9|2229.5|2229.2|87
1633442100000|2021-10-05 13:55:00|2229.6|2229.3|2231.1|2230.8|2231.1|2230.8|2229.6|2229.3|148
1633442110000|2021-10-05 13:55:10|2231|2230.7|2231.6|2231.3|2232.1|2231.8|2230.8|2230.5|266
1633442120000|2021-10-05 13:55:20|2231.8|2231.5|2231.4|2231.1|2232.1|2231.8|2231.4|2231.1|132
1633442130000|2021-10-05 13:55:30|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.3|2231|87
1633442140000|2021-10-05 13:55:40|2232|2231.7|2232.3|2232|2232.3|2232|2231.8|2231.5|83
1633442150000|2021-10-05 13:55:50|2232.5|2232.2|2233.4|2233.1|2233.6|2233.3|2232.3|2232|327
1633442160000|2021-10-05 13:56:00|2233.5|2233.2|2232.7|2232.4|2233.6|2233.3|2232.7|2232.4|317
1633442170000|2021-10-05 13:56:10|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2231.7|2231.4|183
1633442180000|2021-10-05 13:56:20|2232.6|2232.3|2231.9|2231.6|2232.7|2232.4|2231.4|2231.1|110
1633442190000|2021-10-05 13:56:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231|2230.7|67
1633442200000|2021-10-05 13:56:40|2231.9|2231.6|2231.2|2230.9|2231.9|2231.6|2231.2|2230.9|106
1633442210000|2021-10-05 13:56:50|2231.4|2231.1|2230.6|2230.3|2231.6|2231.3|2230.6|2230.3|97
1633442220000|2021-10-05 13:57:00|2230.3|2230|2230.8|2230.5|2231.1|2230.8|2230.1|2229.8|69
1633442230000|2021-10-05 13:57:10|2230.7|2230.4|2230.7|2230.4|2231.4|2231.1|2230.7|2230.4|47
1633442240000|2021-10-05 13:57:20|2230.6|2230.3|2229.4|2229.1|2230.9|2230.6|2229.4|2229.1|107
1633442250000|2021-10-05 13:57:30|2229|2228.7|2228.3|2228|2229|2228.7|2227.9|2227.6|165
1633442260000|2021-10-05 13:57:40|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2227.8|2227.5|78
1633442270000|2021-10-05 13:57:50|2228|2227.7|2227.5|2227.2|2228|2227.7|2226.9|2226.6|82
1633442280000|2021-10-05 13:58:00|2227.7|2227.4|2226.6|2226.3|2227.7|2227.4|2226|2225.7|90
1633442290000|2021-10-05 13:58:10|2226.5|2226.2|2227.4|2227.1|2227.4|2227.1|2226.2|2225.9|54
1633442300000|2021-10-05 13:58:20|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|36
1633442310000|2021-10-05 13:58:30|2227.4|2227.1|2226.6|2226.3|2227.6|2227.3|2226.6|2226.3|42
1633442320000|2021-10-05 13:58:40|2226.8|2226.5|2226.3|2226|2227.3|2227|2226.1|2225.8|61
1633442330000|2021-10-05 13:58:50|2226.4|2226.1|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|122
1633442340000|2021-10-05 13:59:00|2227.6|2227.3|2227.8|2227.5|2228.5|2228.2|2227.5|2227.2|76
1633442350000|2021-10-05 13:59:10|2227.7|2227.4|2226.1|2225.8|2227.8|2227.5|2225.8|2225.5|31
1633442360000|2021-10-05 13:59:20|2226|2225.7|2226|2225.7|2226.3|2226|2225.9|2225.6|67
1633442370000|2021-10-05 13:59:30|2225.8|2225.5|2225.1|2224.8|2226|2225.7|2225|2224.7|102
1633442380000|2021-10-05 13:59:40|2225|2224.7|2225.5|2225.2|2225.6|2225.3|2224.7|2224.4|62
1633442390000|2021-10-05 13:59:50|2225.6|2225.3|2226.4|2226.1|2226.4|2226.1|2225.3|2225|69
1633442400000|2021-10-05 14:00:00|2227.1|2226.8|2230.4|2230.1|2230.5|2230.2|2227.1|2226.8|281
1633442410000|2021-10-05 14:00:10|2230.2|2229.9|2230.3|2230|2231.3|2231|2230|2229.7|315
1633442420000|2021-10-05 14:00:20|2229.7|2229.4|2229.9|2229.6|2231.1|2230.8|2229.5|2229.2|156
1633442430000|2021-10-05 14:00:30|2230.2|2229.9|2231.4|2231.1|2232.5|2232.2|2230.2|2229.9|214
1633442440000|2021-10-05 14:00:40|2231.5|2231.2|2231.7|2231.4|2231.9|2231.6|2231|2230.7|94
1633442450000|2021-10-05 14:00:50|2231.8|2231.5|2232.1|2231.8|2232.5|2232.2|2231.4|2231.1|92
1633442460000|2021-10-05 14:01:00|2232.4|2232.1|2233.5|2233.2|2234.2|2233.9|2232.4|2232.1|341
1633442470000|2021-10-05 14:01:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2232.7|2232.4|173
1633442480000|2021-10-05 14:01:20|2233.5|2233.2|2234.1|2233.8|2234.5|2234.2|2233.5|2233.2|110
1633442490000|2021-10-05 14:01:30|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2233.9|2233.6|191
1633442500000|2021-10-05 14:01:40|2234.1|2233.8|2233.6|2233.3|2234.2|2233.9|2233.4|2233.1|286
1633442510000|2021-10-05 14:01:50|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2231.3|2231|188
1633442520000|2021-10-05 14:02:00|2233.2|2232.9|2232.5|2232.2|2234.1|2233.8|2232|2231.7|252
1633442530000|2021-10-05 14:02:10|2232.6|2232.3|2232.3|2232|2233.2|2232.9|2232.1|2231.8|312
1633442540000|2021-10-05 14:02:20|2232.6|2232.3|2232.1|2231.8|2233.4|2233.1|2231.7|2231.4|108
1633442550000|2021-10-05 14:02:30|2232|2231.7|2231.3|2231|2232.7|2232.4|2231.3|2231|147
1633442560000|2021-10-05 14:02:40|2231.4|2231.1|2230|2229.7|2231.6|2231.3|2229.7|2229.4|166
1633442570000|2021-10-05 14:02:50|2230.1|2229.8|2230|2229.7|2230.9|2230.6|2229.9|2229.6|137
1633442580000|2021-10-05 14:03:00|2230.2|2229.9|2231.6|2231.3|2231.8|2231.5|2230|2229.7|194
1633442590000|2021-10-05 14:03:10|2231.4|2231.1|2232.4|2232.1|2232.4|2232.1|2231.3|2231|138
1633442600000|2021-10-05 14:03:20|2232.5|2232.2|2232.1|2231.8|2232.6|2232.3|2231.9|2231.6|95
1633442610000|2021-10-05 14:03:30|2231.9|2231.6|2230.7|2230.4|2231.9|2231.6|2230.4|2230.1|120
1633442620000|2021-10-05 14:03:40|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2229.8|2229.5|112
1633442630000|2021-10-05 14:03:50|2230.5|2230.2|2231.1|2230.8|2231.2|2230.9|2230.4|2230.1|111
1633442640000|2021-10-05 14:04:00|2231.2|2230.9|2231|2230.7|2231.8|2231.5|2230.8|2230.5|83
1633442650000|2021-10-05 14:04:10|2230.9|2230.6|2230.1|2229.8|2231.3|2231|2230.1|2229.8|84
1633442660000|2021-10-05 14:04:20|2230|2229.7|2230.6|2230.3|2230.8|2230.5|2229.5|2229.2|63
1633442670000|2021-10-05 14:04:30|2230.8|2230.5|2230.6|2230.3|2231|2230.7|2230.4|2230.1|71
1633442680000|2021-10-05 14:04:40|2230.8|2230.5|2229.5|2229.2|2230.8|2230.5|2229.3|2229|68
1633442690000|2021-10-05 14:04:50|2229.7|2229.4|2230.3|2230|2230.5|2230.2|2229.7|2229.4|39
1633442700000|2021-10-05 14:05:00|2230.7|2230.4|2231.5|2231.2|2231.5|2231.2|2230.4|2230.1|101
1633442710000|2021-10-05 14:05:10|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2230.4|2230.1|80
1633442720000|2021-10-05 14:05:20|2231.1|2230.8|2231.5|2231.2|2231.7|2231.4|2230.7|2230.4|42
1633442730000|2021-10-05 14:05:30|2231.6|2231.3|2231|2230.7|2231.9|2231.6|2230.5|2230.2|41
1633442740000|2021-10-05 14:05:40|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.5|2230.2|46
1633442750000|2021-10-05 14:05:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.3|2230|46
1633442760000|2021-10-05 14:06:00|2230.9|2230.6|2232.1|2231.8|2232.3|2232|2230.9|2230.6|83
1633442770000|2021-10-05 14:06:10|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.2|2230.9|63
1633442780000|2021-10-05 14:06:20|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2230.8|2230.5|30
1633442790000|2021-10-05 14:06:30|2231.4|2231.1|2231.7|2231.4|2231.9|2231.6|2231.3|2231|18
1633442800000|2021-10-05 14:06:40|2231.8|2231.5|2232|2231.7|2232.7|2232.4|2231.8|2231.5|54
1633442810000|2021-10-05 14:06:50|2232.1|2231.8|2231.4|2231.1|2232.2|2231.9|2231.3|2231|36
1633442820000|2021-10-05 14:07:00|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231|2230.7|50
1633442830000|2021-10-05 14:07:10|2231.8|2231.5|2231.2|2230.9|2231.9|2231.6|2231|2230.7|38
1633442840000|2021-10-05 14:07:20|2231.4|2231.1|2231.8|2231.5|2232.1|2231.8|2231.3|2231|52
1633442850000|2021-10-05 14:07:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|27
1633442860000|2021-10-05 14:07:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2231.9|2231.6|26
1633442870000|2021-10-05 14:07:50|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.4|2231.1|58
1633442880000|2021-10-05 14:08:00|2232.1|2231.8|2232|2231.7|2232.5|2232.2|2231.9|2231.6|34
1633442890000|2021-10-05 14:08:10|2231.8|2231.5|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|16
1633442900000|2021-10-05 14:08:20|2231.6|2231.3|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|65
1633442910000|2021-10-05 14:08:30|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|14
1633442920000|2021-10-05 14:08:40|2231.7|2231.4|2232.5|2232.2|2232.5|2232.2|2231.7|2231.4|60
1633442930000|2021-10-05 14:08:50|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|63
1633442940000|2021-10-05 14:09:00|2232.8|2232.5|2233.4|2233.1|2233.5|2233.2|2232.6|2232.3|85
1633442950000|2021-10-05 14:09:10|2233.5|2233.2|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|75
1633442960000|2021-10-05 14:09:20|2233.2|2232.9|2233.2|2232.9|2233.5|2233.2|2233|2232.7|54
1633442970000|2021-10-05 14:09:30|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233|2232.7|33
1633442980000|2021-10-05 14:09:40|2233.9|2233.6|2233.5|2233.2|2234|2233.7|2233.5|2233.2|51
1633442990000|2021-10-05 14:09:50|2233.4|2233.1|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|58
1633443000000|2021-10-05 14:10:00|2233.3|2233|2233.7|2233.4|2234|2233.7|2233.2|2232.9|99
1633443010000|2021-10-05 14:10:10|2233.9|2233.6|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|124
1633443020000|2021-10-05 14:10:20|2234|2233.7|2234.1|2233.8|2234.3|2234|2233.9|2233.6|100
1633443030000|2021-10-05 14:10:30|2234|2233.7|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|44
1633443040000|2021-10-05 14:10:40|2233.7|2233.4|2234.2|2233.9|2234.4|2234.1|2233.5|2233.2|199
1633443050000|2021-10-05 14:10:50|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|57
1633443060000|2021-10-05 14:11:00|2234.5|2234.2|2235|2234.7|2235.2|2234.9|2234.4|2234.1|115
1633443070000|2021-10-05 14:11:10|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235|2234.7|137
1633443080000|2021-10-05 14:11:20|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.2|2234.9|188
1633443090000|2021-10-05 14:11:30|2235.4|2235.1|2236|2235.7|2236|2235.7|2235.3|2235|132
1633443100000|2021-10-05 14:11:40|2235.8|2235.5|2236|2235.7|2236.4|2236.1|2235.6|2235.3|122
1633443110000|2021-10-05 14:11:50|2236.1|2235.8|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|49
1633443120000|2021-10-05 14:12:00|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|55
1633443130000|2021-10-05 14:12:10|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|62
1633443140000|2021-10-05 14:12:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|48
1633443150000|2021-10-05 14:12:30|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.4|2235.1|39
1633443160000|2021-10-05 14:12:40|2235.6|2235.3|2236.4|2236.1|2236.6|2236.3|2235.5|2235.2|69
1633443170000|2021-10-05 14:12:50|2236.3|2236|2236|2235.7|2236.3|2236|2235.9|2235.6|51
1633443180000|2021-10-05 14:13:00|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236|2235.7|113
1633443190000|2021-10-05 14:13:10|2236.3|2236|2236.5|2236.2|2237|2236.7|2236.3|2236|113
1633443200000|2021-10-05 14:13:20|2236.4|2236.1|2237.4|2237.1|2237.4|2237.1|2236.3|2236|87
1633443210000|2021-10-05 14:13:30|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|105
1633443220000|2021-10-05 14:13:40|2237.3|2237|2237.3|2237|2237.6|2237.3|2237.2|2236.9|65
1633443230000|2021-10-05 14:13:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237|2236.7|146
1633443240000|2021-10-05 14:14:00|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|68
1633443250000|2021-10-05 14:14:10|2237.5|2237.2|2237.7|2237.4|2238|2237.7|2237.4|2237.1|267
1633443260000|2021-10-05 14:14:20|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.1|2236.8|79
1633443270000|2021-10-05 14:14:30|2237.3|2237|2237.3|2237|2237.7|2237.4|2237|2236.7|56
1633443280000|2021-10-05 14:14:40|2237.2|2236.9|2237.8|2237.5|2237.9|2237.6|2237.2|2236.9|65
1633443290000|2021-10-05 14:14:50|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|89
1633443300000|2021-10-05 14:15:00|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|204
1633443310000|2021-10-05 14:15:10|2237.5|2237.2|2237.8|2237.5|2238.3|2238|2237.5|2237.2|70
1633443320000|2021-10-05 14:15:20|2237.7|2237.4|2237.9|2237.6|2238.1|2237.8|2237.6|2237.3|73
1633443330000|2021-10-05 14:15:30|2237.8|2237.5|2237.1|2236.8|2237.9|2237.6|2237.1|2236.8|44
1633443340000|2021-10-05 14:15:40|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.8|2236.5|110
1633443350000|2021-10-05 14:15:50|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237.1|2236.8|51
1633443360000|2021-10-05 14:16:00|2237.4|2237.1|2237|2236.7|2237.6|2237.3|2236.1|2235.8|138
1633443370000|2021-10-05 14:16:10|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237|2236.7|158
1633443380000|2021-10-05 14:16:20|2236.8|2236.5|2237.6|2237.3|2237.6|2237.3|2236.8|2236.5|74
1633443390000|2021-10-05 14:16:30|2237.8|2237.5|2238.6|2238.3|2238.6|2238.3|2237.8|2237.5|142
1633443400000|2021-10-05 14:16:40|2238.5|2238.2|2239.1|2238.8|2239.3|2239|2238.5|2238.2|99
1633443410000|2021-10-05 14:16:50|2239.2|2238.9|2239.9|2239.6|2239.9|2239.6|2239.2|2238.9|72
1633443420000|2021-10-05 14:17:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.7|2239.4|145
1633443430000|2021-10-05 14:17:10|2239.9|2239.6|2240.1|2239.8|2240.4|2240.1|2239.8|2239.5|67
1633443440000|2021-10-05 14:17:20|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2239.9|2239.6|63
1633443450000|2021-10-05 14:17:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|73
1633443460000|2021-10-05 14:17:40|2240.1|2239.8|2240.2|2239.9|2240.5|2240.2|2240|2239.7|46
1633443470000|2021-10-05 14:17:50|2240.3|2240|2240.5|2240.2|2240.8|2240.5|2240.3|2240|51
1633443480000|2021-10-05 14:18:00|2240.7|2240.4|2240.4|2240.1|2240.9|2240.6|2240.3|2240|144
1633443490000|2021-10-05 14:18:10|2240.3|2240|2239.7|2239.4|2240.4|2240.1|2239.6|2239.3|107
1633443500000|2021-10-05 14:18:20|2239.6|2239.3|2239.3|2239|2239.7|2239.4|2238.9|2238.6|135
1633443510000|2021-10-05 14:18:30|2239.5|2239.2|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|88
1633443520000|2021-10-05 14:18:40|2239|2238.7|2239.6|2239.3|2239.6|2239.3|2238.9|2238.6|50
1633443530000|2021-10-05 14:18:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|77
1633443540000|2021-10-05 14:19:00|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|77
1633443550000|2021-10-05 14:19:10|2239.9|2239.6|2239.5|2239.2|2240|2239.7|2239.5|2239.2|108
1633443560000|2021-10-05 14:19:20|2239.4|2239.1|2239|2238.7|2239.6|2239.3|2238.7|2238.4|159
1633443570000|2021-10-05 14:19:30|2239.1|2238.8|2238.1|2237.8|2239.1|2238.8|2238|2237.7|110
1633443580000|2021-10-05 14:19:40|2238|2237.7|2238.3|2238|2238.3|2238|2237.5|2237.2|126
1633443590000|2021-10-05 14:19:50|2238.2|2237.9|2237.8|2237.5|2238.3|2238|2237.7|2237.4|124
1633443600000|2021-10-05 14:20:00|2238|2237.7|2239.5|2239.2|2239.6|2239.3|2238|2237.7|146
1633443610000|2021-10-05 14:20:10|2239.4|2239.1|2238.8|2238.5|2239.6|2239.3|2238.8|2238.5|135
1633443620000|2021-10-05 14:20:20|2238.9|2238.6|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|62
1633443630000|2021-10-05 14:20:30|2238.9|2238.6|2239.9|2239.6|2239.9|2239.6|2238.9|2238.6|122
1633443640000|2021-10-05 14:20:40|2240|2239.7|2240.3|2240|2240.3|2240|2239.6|2239.3|138
1633443650000|2021-10-05 14:20:50|2240.1|2239.8|2239.8|2239.5|2240.2|2239.9|2239.5|2239.2|143
1633443660000|2021-10-05 14:21:00|2239.9|2239.6|2240.3|2240|2240.7|2240.4|2239.8|2239.5|67
1633443670000|2021-10-05 14:21:10|2240.5|2240.2|2239.9|2239.6|2240.5|2240.2|2239.7|2239.4|35
1633443680000|2021-10-05 14:21:20|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|45
1633443690000|2021-10-05 14:21:30|2240.2|2239.9|2239.7|2239.4|2240.3|2240|2239.7|2239.4|25
1633443700000|2021-10-05 14:21:40|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|25
1633443710000|2021-10-05 14:21:50|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.4|2239.1|27
1633443720000|2021-10-05 14:22:00|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.5|2239.2|25
1633443730000|2021-10-05 14:22:10|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|20
1633443740000|2021-10-05 14:22:20|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|56
1633443750000|2021-10-05 14:22:30|2239.6|2239.3|2240.7|2240.4|2240.8|2240.5|2239.5|2239.2|206
1633443760000|2021-10-05 14:22:40|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.7|2240.4|109
1633443770000|2021-10-05 14:22:50|2241.1|2240.8|2240.7|2240.4|2241.3|2241|2240.2|2239.9|126
1633443780000|2021-10-05 14:23:00|2240.6|2240.3|2239.8|2239.5|2240.8|2240.5|2239.5|2239.2|83
1633443790000|2021-10-05 14:23:10|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|22
1633443800000|2021-10-05 14:23:20|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.4|2239.1|55
1633443810000|2021-10-05 14:23:30|2239.5|2239.2|2239.7|2239.4|2240.1|2239.8|2239.5|2239.2|39
1633443820000|2021-10-05 14:23:40|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|47
1633443830000|2021-10-05 14:23:50|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|39
1633443840000|2021-10-05 14:24:00|2239.2|2238.9|2239|2238.7|2239.4|2239.1|2239|2238.7|63
1633443850000|2021-10-05 14:24:10|2239.1|2238.8|2238.7|2238.4|2239.4|2239.1|2238.6|2238.3|81
1633443860000|2021-10-05 14:24:20|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.1|2237.8|107
1633443870000|2021-10-05 14:24:30|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2237.7|2237.4|50
1633443880000|2021-10-05 14:24:40|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|34
1633443890000|2021-10-05 14:24:50|2238|2237.7|2239|2238.7|2239.1|2238.8|2238|2237.7|167
1633443900000|2021-10-05 14:25:00|2238.9|2238.6|2239.3|2239|2239.5|2239.2|2238.7|2238.4|68
1633443910000|2021-10-05 14:25:10|2239.4|2239.1|2239.6|2239.3|2239.9|2239.6|2239.1|2238.8|71
1633443920000|2021-10-05 14:25:20|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|22
1633443930000|2021-10-05 14:25:30|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.1|2238.8|49
1633443940000|2021-10-05 14:25:40|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.3|2239|46
1633443950000|2021-10-05 14:25:50|2239.9|2239.6|2239.5|2239.2|2240.3|2240|2239.5|2239.2|82
1633443960000|2021-10-05 14:26:00|2239.6|2239.3|2240.2|2239.9|2240.3|2240|2239.4|2239.1|88
1633443970000|2021-10-05 14:26:10|2240.3|2240|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|88
1633443980000|2021-10-05 14:26:20|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.6|2239.3|58
1633443990000|2021-10-05 14:26:30|2239.7|2239.4|2240.9|2240.6|2240.9|2240.6|2239.7|2239.4|112
1633444000000|2021-10-05 14:26:40|2240.8|2240.5|2242|2241.7|2242.1|2241.8|2240.7|2240.4|219
1633444010000|2021-10-05 14:26:50|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|335
1633444020000|2021-10-05 14:27:00|2241.5|2241.2|2241.3|2241|2241.9|2241.6|2241.3|2241|124
1633444030000|2021-10-05 14:27:10|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|49
1633444040000|2021-10-05 14:27:20|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|55
1633444050000|2021-10-05 14:27:30|2241.4|2241.1|2241.7|2241.4|2242|2241.7|2241.2|2240.9|40
1633444060000|2021-10-05 14:27:40|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.2|2240.9|48
1633444070000|2021-10-05 14:27:50|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.2|2240.9|51
1633444080000|2021-10-05 14:28:00|2241.7|2241.4|2240.5|2240.2|2241.7|2241.4|2240.5|2240.2|79
1633444090000|2021-10-05 14:28:10|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|42
1633444100000|2021-10-05 14:28:20|2240.6|2240.3|2241|2240.7|2241.3|2241|2240.6|2240.3|76
1633444110000|2021-10-05 14:28:30|2241.1|2240.8|2240.7|2240.4|2241.3|2241|2240.7|2240.4|56
1633444120000|2021-10-05 14:28:40|2240.8|2240.5|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|37
1633444130000|2021-10-05 14:28:50|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|86
1633444140000|2021-10-05 14:29:00|2240.4|2240.1|2239|2238.7|2240.5|2240.2|2239|2238.7|165
1633444150000|2021-10-05 14:29:10|2239.1|2238.8|2239.6|2239.3|2239.9|2239.6|2239|2238.7|58
1633444160000|2021-10-05 14:29:20|2239.7|2239.4|2240.3|2240|2240.5|2240.2|2239.7|2239.4|16
1633444170000|2021-10-05 14:29:30|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2239.9|2239.6|43
1633444180000|2021-10-05 14:29:40|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|96
1633444190000|2021-10-05 14:29:50|2240.5|2240.2|2240|2239.7|2240.7|2240.4|2239.9|2239.6|147
1633444200000|2021-10-05 14:30:00|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2239.8|2239.5|144
1633444210000|2021-10-05 14:30:10|2240.3|2240|2239.9|2239.6|2240.8|2240.5|2239.9|2239.6|204
1633444220000|2021-10-05 14:30:20|2240.1|2239.8|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|75
1633444230000|2021-10-05 14:30:30|2241|2240.7|2241.5|2241.2|2241.7|2241.4|2240.8|2240.5|69
1633444240000|2021-10-05 14:30:40|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|37
1633444250000|2021-10-05 14:30:50|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241|2240.7|67
1633444260000|2021-10-05 14:31:00|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.4|2241.1|67
1633444270000|2021-10-05 14:31:10|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.1|2240.8|101
1633444280000|2021-10-05 14:31:20|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|59
1633444290000|2021-10-05 14:31:30|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|58
1633444300000|2021-10-05 14:31:40|2241.9|2241.6|2241.2|2240.9|2242|2241.7|2241.1|2240.8|50
1633444310000|2021-10-05 14:31:50|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.2|2240.9|26
1633444320000|2021-10-05 14:32:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|70
1633444330000|2021-10-05 14:32:10|2241.8|2241.5|2241.2|2240.9|2241.9|2241.6|2241.1|2240.8|74
1633444340000|2021-10-05 14:32:20|2241.3|2241|2241|2240.7|2241.3|2241|2240.7|2240.4|120
1633444350000|2021-10-05 14:32:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.4|2240.1|123
1633444360000|2021-10-05 14:32:40|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|52
1633444370000|2021-10-05 14:32:50|2240.9|2240.6|2241.3|2241|2241.7|2241.4|2240.9|2240.6|110
1633444380000|2021-10-05 14:33:00|2241.5|2241.2|2242.7|2242.4|2242.8|2242.5|2241.5|2241.2|205
1633444390000|2021-10-05 14:33:10|2242.8|2242.5|2242.7|2242.4|2243|2242.7|2242.5|2242.2|92
1633444400000|2021-10-05 14:33:20|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.8|2242.5|81
1633444410000|2021-10-05 14:33:30|2243.4|2243.1|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|108
1633444420000|2021-10-05 14:33:40|2243.6|2243.3|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|107
1633444430000|2021-10-05 14:33:50|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|94
1633444440000|2021-10-05 14:34:00|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.5|2243.2|112
1633444450000|2021-10-05 14:34:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|166
1633444460000|2021-10-05 14:34:20|2243.7|2243.4|2244|2243.7|2244.1|2243.8|2243.7|2243.4|46
1633444470000|2021-10-05 14:34:30|2244.1|2243.8|2243.1|2242.8|2244.1|2243.8|2243.1|2242.8|145
1633444480000|2021-10-05 14:34:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|54
1633444490000|2021-10-05 14:34:50|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|49
1633444500000|2021-10-05 14:35:00|2243.5|2243.2|2244.3|2244|2244.5|2244.2|2243.5|2243.2|152
1633444510000|2021-10-05 14:35:10|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|147
1633444520000|2021-10-05 14:35:20|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244|2243.7|98
1633444530000|2021-10-05 14:35:30|2244.2|2243.9|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|112
1633444540000|2021-10-05 14:35:40|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2244|2243.7|68
1633444550000|2021-10-05 14:35:50|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|45
1633444560000|2021-10-05 14:36:00|2244|2243.7|2244.1|2243.8|2244.3|2244|2243.8|2243.5|124
1633444570000|2021-10-05 14:36:10|2244|2243.7|2243.1|2242.8|2244.1|2243.8|2243.1|2242.8|99
1633444580000|2021-10-05 14:36:20|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.7|2242.4|137
1633444590000|2021-10-05 14:36:30|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|47
1633444600000|2021-10-05 14:36:40|2243.2|2242.9|2242.1|2241.8|2243.2|2242.9|2241.8|2241.5|134
1633444610000|2021-10-05 14:36:50|2242|2241.7|2243.1|2242.8|2243.1|2242.8|2241.9|2241.6|68
1633444620000|2021-10-05 14:37:00|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.5|2242.2|76
1633444630000|2021-10-05 14:37:10|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|48
1633444640000|2021-10-05 14:37:20|2242.6|2242.3|2242.5|2242.2|2243.1|2242.8|2242.4|2242.1|46
1633444650000|2021-10-05 14:37:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|86
1633444660000|2021-10-05 14:37:40|2242.5|2242.2|2242.3|2242|2243|2242.7|2242|2241.7|69
1633444670000|2021-10-05 14:37:50|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242|2241.7|66
1633444680000|2021-10-05 14:38:00|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.2|2241.9|93
1633444690000|2021-10-05 14:38:10|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.5|2242.2|24
1633444700000|2021-10-05 14:38:20|2243.1|2242.8|2243|2242.7|2243.3|2243|2243|2242.7|86
1633444710000|2021-10-05 14:38:30|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.3|2242|55
1633444720000|2021-10-05 14:38:40|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|71
1633444730000|2021-10-05 14:38:50|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|64
1633444740000|2021-10-05 14:39:00|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|55
1633444750000|2021-10-05 14:39:10|2242.5|2242.2|2241.4|2241.1|2242.5|2242.2|2241.4|2241.1|247
1633444760000|2021-10-05 14:39:20|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2240.7|2240.4|114
1633444770000|2021-10-05 14:39:30|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.4|2240.1|142
1633444780000|2021-10-05 14:39:40|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.6|2240.3|132
1633444790000|2021-10-05 14:39:50|2241.2|2240.9|2240.9|2240.6|2241.4|2241.1|2240.8|2240.5|60
1633444800000|2021-10-05 14:40:00|2240.6|2240.3|2242|2241.7|2242.1|2241.8|2240.6|2240.3|134
1633444810000|2021-10-05 14:40:10|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.6|2241.3|117
1633444820000|2021-10-05 14:40:20|2242.2|2241.9|2242.5|2242.2|2242.8|2242.5|2242.2|2241.9|157
1633444830000|2021-10-05 14:40:30|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.3|2242|100
1633444840000|2021-10-05 14:40:40|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.5|2242.2|128
1633444850000|2021-10-05 14:40:50|2242.8|2242.5|2243.2|2242.9|2243.4|2243.1|2242.7|2242.4|125
1633444860000|2021-10-05 14:41:00|2243.3|2243|2243.3|2243|2243.8|2243.5|2243.2|2242.9|130
1633444870000|2021-10-05 14:41:10|2243.4|2243.1|2243.5|2243.2|2243.7|2243.4|2243.3|2243|53
1633444880000|2021-10-05 14:41:20|2243.4|2243.1|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|86
1633444890000|2021-10-05 14:41:30|2243.5|2243.2|2242.6|2242.3|2243.5|2243.2|2242.4|2242.1|129
1633444900000|2021-10-05 14:41:40|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|32
1633444910000|2021-10-05 14:41:50|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|35
1633444920000|2021-10-05 14:42:00|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|74
1633444930000|2021-10-05 14:42:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|103
1633444940000|2021-10-05 14:42:20|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|130
1633444950000|2021-10-05 14:42:30|2243.4|2243.1|2243.5|2243.2|2243.7|2243.4|2243.3|2243|97
1633444960000|2021-10-05 14:42:40|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|114
1633444970000|2021-10-05 14:42:50|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.7|2242.4|81
1633444980000|2021-10-05 14:43:00|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|47
1633444990000|2021-10-05 14:43:10|2243.1|2242.8|2243|2242.7|2243.3|2243|2243|2242.7|80
1633445000000|2021-10-05 14:43:20|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|32
1633445010000|2021-10-05 14:43:30|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.7|2242.4|62
1633445020000|2021-10-05 14:43:40|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.7|2242.4|48
1633445030000|2021-10-05 14:43:50|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|54
1633445040000|2021-10-05 14:44:00|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|49
1633445050000|2021-10-05 14:44:10|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2242.7|2242.4|130
1633445060000|2021-10-05 14:44:20|2243|2242.7|2243.9|2243.6|2244.3|2244|2242.9|2242.6|278
1633445070000|2021-10-05 14:44:30|2244|2243.7|2243.6|2243.3|2244.1|2243.8|2243.4|2243.1|42
1633445080000|2021-10-05 14:44:40|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|24
1633445090000|2021-10-05 14:44:50|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|21
1633445100000|2021-10-05 14:45:00|2244|2243.7|2244.7|2244.4|2244.7|2244.4|2244|2243.7|104
1633445110000|2021-10-05 14:45:10|2244.8|2244.5|2244.6|2244.3|2245.2|2244.9|2244.3|2244|277
1633445120000|2021-10-05 14:45:20|2244.7|2244.4|2244|2243.7|2244.8|2244.5|2244|2243.7|68
1633445130000|2021-10-05 14:45:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.6|2243.3|64
1633445140000|2021-10-05 14:45:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.7|2243.4|48
1633445150000|2021-10-05 14:45:50|2243.9|2243.6|2244.7|2244.4|2244.9|2244.6|2243.9|2243.6|84
1633445160000|2021-10-05 14:46:00|2244.5|2244.2|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|45
1633445170000|2021-10-05 14:46:10|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|27
1633445180000|2021-10-05 14:46:20|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|31
1633445190000|2021-10-05 14:46:30|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|80
1633445200000|2021-10-05 14:46:40|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.9|2243.6|54
1633445210000|2021-10-05 14:46:50|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|50
1633445220000|2021-10-05 14:47:00|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|34
1633445230000|2021-10-05 14:47:10|2243.6|2243.3|2244.1|2243.8|2244.2|2243.9|2243.6|2243.3|44
1633445240000|2021-10-05 14:47:20|2244|2243.7|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|52
1633445250000|2021-10-05 14:47:30|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.2|2242.9|73
1633445260000|2021-10-05 14:47:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|15
1633445270000|2021-10-05 14:47:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|45
1633445280000|2021-10-05 14:48:00|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.3|2243|55
1633445290000|2021-10-05 14:48:10|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|35
1633445300000|2021-10-05 14:48:20|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2242.9|2242.6|83
1633445310000|2021-10-05 14:48:30|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.9|2242.6|57
1633445320000|2021-10-05 14:48:40|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.9|2242.6|12
1633445330000|2021-10-05 14:48:50|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|20
1633445340000|2021-10-05 14:49:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|40
1633445350000|2021-10-05 14:49:10|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.2|2242.9|47
1633445360000|2021-10-05 14:49:20|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243|2242.7|18
1633445370000|2021-10-05 14:49:30|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|33
1633445380000|2021-10-05 14:49:40|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|23
1633445390000|2021-10-05 14:49:50|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|50
1633445400000|2021-10-05 14:50:00|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2244|2243.7|65
1633445410000|2021-10-05 14:50:10|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|69
1633445420000|2021-10-05 14:50:20|2244.8|2244.5|2245.2|2244.9|2245.3|2245|2244.8|2244.5|68
1633445430000|2021-10-05 14:50:30|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.8|2244.5|68
1633445440000|2021-10-05 14:50:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|65
1633445450000|2021-10-05 14:50:50|2244.9|2244.6|2245.3|2245|2245.4|2245.1|2244.8|2244.5|82
1633445460000|2021-10-05 14:51:00|2245.4|2245.1|2245.4|2245.1|2245.8|2245.5|2245.3|2245|84
1633445470000|2021-10-05 14:51:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|46
1633445480000|2021-10-05 14:51:20|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|87
1633445490000|2021-10-05 14:51:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.8|2244.5|125
1633445500000|2021-10-05 14:51:40|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|39
1633445510000|2021-10-05 14:51:50|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|56
1633445520000|2021-10-05 14:52:00|2245.1|2244.8|2244|2243.7|2245.1|2244.8|2244|2243.7|119
1633445530000|2021-10-05 14:52:10|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.6|2243.3|46
1633445540000|2021-10-05 14:52:20|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.7|2243.4|55
1633445550000|2021-10-05 14:52:30|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|15
1633445560000|2021-10-05 14:52:40|2244.6|2244.3|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|27
1633445570000|2021-10-05 14:52:50|2244.4|2244.1|2243.9|2243.6|2244.6|2244.3|2243.7|2243.4|47
1633445580000|2021-10-05 14:53:00|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.8|2243.5|26
1633445590000|2021-10-05 14:53:10|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|32
1633445600000|2021-10-05 14:53:20|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.3|2243|24
1633445610000|2021-10-05 14:53:30|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|49
1633445620000|2021-10-05 14:53:40|2243.1|2242.8|2242.9|2242.6|2243.4|2243.1|2242.8|2242.5|63
1633445630000|2021-10-05 14:53:50|2243|2242.7|2243.2|2242.9|2243.5|2243.2|2243|2242.7|36
1633445640000|2021-10-05 14:54:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|33
1633445650000|2021-10-05 14:54:10|2243.4|2243.1|2243.6|2243.3|2243.9|2243.6|2243.4|2243.1|64
1633445660000|2021-10-05 14:54:20|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|47
1633445670000|2021-10-05 14:54:30|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|28
1633445680000|2021-10-05 14:54:40|2244.1|2243.8|2244.5|2244.2|2244.8|2244.5|2244|2243.7|68
1633445690000|2021-10-05 14:54:50|2244.7|2244.4|2244.9|2244.6|2245.3|2245|2244.7|2244.4|40
1633445700000|2021-10-05 14:55:00|2244.8|2244.5|2245.2|2244.9|2245.4|2245.1|2244.7|2244.4|72
1633445710000|2021-10-05 14:55:10|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|22
1633445720000|2021-10-05 14:55:20|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.2|2244.9|22
1633445730000|2021-10-05 14:55:30|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|33
1633445740000|2021-10-05 14:55:40|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|37
1633445750000|2021-10-05 14:55:50|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|37
1633445760000|2021-10-05 14:56:00|2245.5|2245.2|2245.1|2244.8|2245.6|2245.3|2244.5|2244.2|56
1633445770000|2021-10-05 14:56:10|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.2|2244.9|26
1633445780000|2021-10-05 14:56:20|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|11
1633445790000|2021-10-05 14:56:30|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.9|2244.6|15
1633445800000|2021-10-05 14:56:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|20
1633445810000|2021-10-05 14:56:50|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.3|2244|25
1633445820000|2021-10-05 14:57:00|2244.5|2244.2|2244.2|2243.9|2244.7|2244.4|2243.9|2243.6|32
1633445830000|2021-10-05 14:57:10|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|11
1633445840000|2021-10-05 14:57:20|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|31
1633445850000|2021-10-05 14:57:30|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|16
1633445860000|2021-10-05 14:57:40|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.6|2243.3|18
1633445870000|2021-10-05 14:57:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|112
1633445880000|2021-10-05 14:58:00|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.6|2243.3|133
1633445890000|2021-10-05 14:58:10|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|19
1633445900000|2021-10-05 14:58:20|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.8|2243.5|24
1633445910000|2021-10-05 14:58:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|8
1633445920000|2021-10-05 14:58:40|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|29
1633445930000|2021-10-05 14:58:50|2244.3|2244|2244.9|2244.6|2245|2244.7|2244.3|2244|25
1633445940000|2021-10-05 14:59:00|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.7|2244.4|18
1633445950000|2021-10-05 14:59:10|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|22
1633445960000|2021-10-05 14:59:20|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.5|2244.2|12
1633445970000|2021-10-05 14:59:30|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.6|2244.3|26
1633445980000|2021-10-05 14:59:40|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.7|2244.4|27
1633445990000|2021-10-05 14:59:50|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2244.9|2244.6|64
1633446000000|2021-10-05 15:00:00|2245.2|2244.9|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|140
1633446010000|2021-10-05 15:00:10|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|59
1633446020000|2021-10-05 15:00:20|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|38
1633446030000|2021-10-05 15:00:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|25
1633446040000|2021-10-05 15:00:40|2245|2244.7|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|84
1633446050000|2021-10-05 15:00:50|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.4|2245.1|61
1633446060000|2021-10-05 15:01:00|2245.7|2245.4|2245.4|2245.1|2246|2245.7|2245.3|2245|139
1633446070000|2021-10-05 15:01:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|50
1633446080000|2021-10-05 15:01:20|2245.3|2245|2246|2245.7|2246.1|2245.8|2245.3|2245|76
1633446090000|2021-10-05 15:01:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|47
1633446100000|2021-10-05 15:01:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|18
1633446110000|2021-10-05 15:01:50|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246.1|2245.8|41
1633446120000|2021-10-05 15:02:00|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|93
1633446130000|2021-10-05 15:02:10|2246.5|2246.2|2247.1|2246.8|2247.2|2246.9|2246.5|2246.2|188
1633446140000|2021-10-05 15:02:20|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|98
1633446150000|2021-10-05 15:02:30|2247.5|2247.2|2247.6|2247.3|2247.9|2247.6|2247.3|2247|109
1633446160000|2021-10-05 15:02:40|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|59
1633446170000|2021-10-05 15:02:50|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|74
1633446180000|2021-10-05 15:03:00|2247.7|2247.4|2247.7|2247.4|2248|2247.7|2247.7|2247.4|130
1633446190000|2021-10-05 15:03:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|119
1633446200000|2021-10-05 15:03:20|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|51
1633446210000|2021-10-05 15:03:30|2247.3|2247|2247.7|2247.4|2247.8|2247.5|2247.2|2246.9|146
1633446220000|2021-10-05 15:03:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.3|2247|67
1633446230000|2021-10-05 15:03:50|2247.4|2247.1|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|47
1633446240000|2021-10-05 15:04:00|2247.2|2246.9|2247.8|2247.5|2247.8|2247.5|2247.2|2246.9|73
1633446250000|2021-10-05 15:04:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|20
1633446260000|2021-10-05 15:04:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|36
1633446270000|2021-10-05 15:04:30|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.4|2247.1|15
1633446280000|2021-10-05 15:04:40|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.6|2247.3|33
1633446290000|2021-10-05 15:04:50|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|80
1633446300000|2021-10-05 15:05:00|2248|2247.7|2248.7|2248.4|2249|2248.7|2248|2247.7|183
1633446310000|2021-10-05 15:05:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|54
1633446320000|2021-10-05 15:05:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.7|2248.4|37
1633446330000|2021-10-05 15:05:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.4|2248.1|55
1633446340000|2021-10-05 15:05:40|2248.9|2248.6|2248.7|2248.4|2249.2|2248.9|2248.6|2248.3|85
1633446350000|2021-10-05 15:05:50|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|27
1633446360000|2021-10-05 15:06:00|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.6|2248.3|24
1633446370000|2021-10-05 15:06:10|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.6|2248.3|61
1633446380000|2021-10-05 15:06:20|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|13
1633446390000|2021-10-05 15:06:30|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|61
1633446400000|2021-10-05 15:06:40|2248.3|2248|2248.1|2247.8|2248.3|2248|2248|2247.7|30
1633446410000|2021-10-05 15:06:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|71
1633446420000|2021-10-05 15:07:00|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|38
1633446430000|2021-10-05 15:07:10|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|42
1633446440000|2021-10-05 15:07:20|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|36
1633446450000|2021-10-05 15:07:30|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.1|2247.8|42
1633446460000|2021-10-05 15:07:40|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.3|2248|27
1633446470000|2021-10-05 15:07:50|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|26
1633446480000|2021-10-05 15:08:00|2248.2|2247.9|2247.4|2247.1|2248.2|2247.9|2247.2|2246.9|104
1633446490000|2021-10-05 15:08:10|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|35
1633446500000|2021-10-05 15:08:20|2247.1|2246.8|2247.3|2247|2247.5|2247.2|2247.1|2246.8|23
1633446510000|2021-10-05 15:08:30|2247.2|2246.9|2247|2246.7|2247.3|2247|2246.9|2246.6|31
1633446520000|2021-10-05 15:08:40|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|74
1633446530000|2021-10-05 15:08:50|2247.1|2246.8|2247.1|2246.8|2247.4|2247.1|2247|2246.7|12
1633446540000|2021-10-05 15:09:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|35
1633446550000|2021-10-05 15:09:10|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2246.5|2246.2|34
1633446560000|2021-10-05 15:09:20|2246.7|2246.4|2246.7|2246.4|2247.1|2246.8|2246.6|2246.3|28
1633446570000|2021-10-05 15:09:30|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|23
1633446580000|2021-10-05 15:09:40|2246.8|2246.5|2247|2246.7|2247.2|2246.9|2246.8|2246.5|7
1633446590000|2021-10-05 15:09:50|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2246.8|2246.5|10
1633446600000|2021-10-05 15:10:00|2247.3|2247|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|41
1633446610000|2021-10-05 15:10:10|2247.1|2246.8|2246.6|2246.3|2247.3|2247|2246.5|2246.2|18
1633446620000|2021-10-05 15:10:20|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.3|2246|23
1633446630000|2021-10-05 15:10:30|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|26
1633446640000|2021-10-05 15:10:40|2246.5|2246.2|2246.7|2246.4|2246.9|2246.6|2246.4|2246.1|27
1633446650000|2021-10-05 15:10:50|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.7|2246.4|5
1633446660000|2021-10-05 15:11:00|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|31
1633446670000|2021-10-05 15:11:10|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.1|2246.8|25
1633446680000|2021-10-05 15:11:20|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247.2|2246.9|34
1633446690000|2021-10-05 15:11:30|2247.2|2246.9|2246.7|2246.4|2247.3|2247|2246.7|2246.4|42
1633446700000|2021-10-05 15:11:40|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|23
1633446710000|2021-10-05 15:11:50|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2245.9|2245.6|46
1633446720000|2021-10-05 15:12:00|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|18
1633446730000|2021-10-05 15:12:10|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.6|2245.3|40
1633446740000|2021-10-05 15:12:20|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.8|2245.5|26
1633446750000|2021-10-05 15:12:30|2246.2|2245.9|2246|2245.7|2246.3|2246|2245.9|2245.6|22
1633446760000|2021-10-05 15:12:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|18
1633446770000|2021-10-05 15:12:50|2245.9|2245.6|2246.4|2246.1|2246.5|2246.2|2245.9|2245.6|25
1633446780000|2021-10-05 15:13:00|2246.5|2246.2|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|37
1633446790000|2021-10-05 15:13:10|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|22
1633446800000|2021-10-05 15:13:20|2246.2|2245.9|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|17
1633446810000|2021-10-05 15:13:30|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|12
1633446820000|2021-10-05 15:13:40|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246|2245.7|30
1633446830000|2021-10-05 15:13:50|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.3|2246|9
1633446840000|2021-10-05 15:14:00|2246.5|2246.2|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|18
1633446850000|2021-10-05 15:14:10|2246.4|2246.1|2245.7|2245.4|2246.5|2246.2|2245.6|2245.3|28
1633446860000|2021-10-05 15:14:20|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.2|2244.9|66
1633446870000|2021-10-05 15:14:30|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|29
1633446880000|2021-10-05 15:14:40|2245.8|2245.5|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|18
1633446890000|2021-10-05 15:14:50|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|24
1633446900000|2021-10-05 15:15:00|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|68
1633446910000|2021-10-05 15:15:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.3|2245|74
1633446920000|2021-10-05 15:15:20|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|83
1633446930000|2021-10-05 15:15:30|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|54
1633446940000|2021-10-05 15:15:40|2245.7|2245.4|2246|2245.7|2246.2|2245.9|2245.6|2245.3|31
1633446950000|2021-10-05 15:15:50|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246|2245.7|20
1633446960000|2021-10-05 15:16:00|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|34
1633446970000|2021-10-05 15:16:10|2246|2245.7|2246|2245.7|2246|2245.7|2245.7|2245.4|10
1633446980000|2021-10-05 15:16:20|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246|2245.7|18
1633446990000|2021-10-05 15:16:30|2246.3|2246|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|36
1633447000000|2021-10-05 15:16:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|44
1633447010000|2021-10-05 15:16:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|6
1633447020000|2021-10-05 15:17:00|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.6|2245.3|42
1633447030000|2021-10-05 15:17:10|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.5|2245.2|53
1633447040000|2021-10-05 15:17:20|2246.2|2245.9|2246.5|2246.2|2246.6|2246.3|2246|2245.7|60
1633447050000|2021-10-05 15:17:30|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.7|2245.4|17
1633447060000|2021-10-05 15:17:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|16
1633447070000|2021-10-05 15:17:50|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|17
1633447080000|2021-10-05 15:18:00|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|43
1633447090000|2021-10-05 15:18:10|2246.7|2246.4|2246.6|2246.3|2247|2246.7|2246.6|2246.3|79
1633447100000|2021-10-05 15:18:20|2246.5|2246.2|2245.3|2245|2246.6|2246.3|2245.2|2244.9|57
1633447110000|2021-10-05 15:18:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|35
1633447120000|2021-10-05 15:18:40|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|18
1633447130000|2021-10-05 15:18:50|2245.1|2244.8|2244.9|2244.6|2245.3|2245|2244.7|2244.4|37
1633447140000|2021-10-05 15:19:00|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.7|2244.4|30
1633447150000|2021-10-05 15:19:10|2244.8|2244.5|2244|2243.7|2244.8|2244.5|2243.8|2243.5|102
1633447160000|2021-10-05 15:19:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|36
1633447170000|2021-10-05 15:19:30|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|43
1633447180000|2021-10-05 15:19:40|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|163
1633447190000|2021-10-05 15:19:50|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|35
1633447200000|2021-10-05 15:20:00|2244|2243.7|2244.8|2244.5|2245.3|2245|2244|2243.7|191
1633447210000|2021-10-05 15:20:10|2244.9|2244.6|2244.2|2243.9|2245.1|2244.8|2244.2|2243.9|66
1633447220000|2021-10-05 15:20:20|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.9|2243.6|46
1633447230000|2021-10-05 15:20:30|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.2|2243.9|4
1633447240000|2021-10-05 15:20:40|2244.2|2243.9|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|35
1633447250000|2021-10-05 15:20:50|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.2|2242.9|54
1633447260000|2021-10-05 15:21:00|2243.3|2243|2243.4|2243.1|2243.8|2243.5|2243.3|2243|66
1633447270000|2021-10-05 15:21:10|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243|2242.7|49
1633447280000|2021-10-05 15:21:20|2243.2|2242.9|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|120
1633447290000|2021-10-05 15:21:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|45
1633447300000|2021-10-05 15:21:40|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|22
1633447310000|2021-10-05 15:21:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|20
1633447320000|2021-10-05 15:22:00|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|16
1633447330000|2021-10-05 15:22:10|2242.8|2242.5|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|55
1633447340000|2021-10-05 15:22:20|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|24
1633447350000|2021-10-05 15:22:30|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|7
1633447360000|2021-10-05 15:22:40|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|17
1633447370000|2021-10-05 15:22:50|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|10
1633447380000|2021-10-05 15:23:00|2243.3|2243|2243.9|2243.6|2244|2243.7|2243.3|2243|28
1633447390000|2021-10-05 15:23:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|8
1633447400000|2021-10-05 15:23:20|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2243|2242.7|35
1633447410000|2021-10-05 15:23:30|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|13
1633447420000|2021-10-05 15:23:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|17
1633447430000|2021-10-05 15:23:50|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|24
1633447440000|2021-10-05 15:24:00|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|49
1633447450000|2021-10-05 15:24:10|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|19
1633447460000|2021-10-05 15:24:20|2243.1|2242.8|2243|2242.7|2243.3|2243|2243|2242.7|17
1633447470000|2021-10-05 15:24:30|2243.1|2242.8|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|29
1633447480000|2021-10-05 15:24:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|30
1633447490000|2021-10-05 15:24:50|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|29
1633447500000|2021-10-05 15:25:00|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.3|2242|50
1633447510000|2021-10-05 15:25:10|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|21
1633447520000|2021-10-05 15:25:20|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2241.9|2241.6|56
1633447530000|2021-10-05 15:25:30|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2241.8|2241.5|32
1633447540000|2021-10-05 15:25:40|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|19
1633447550000|2021-10-05 15:25:50|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|31
1633447560000|2021-10-05 15:26:00|2242.3|2242|2242.6|2242.3|2242.9|2242.6|2242.3|2242|91
1633447570000|2021-10-05 15:26:10|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|31
1633447580000|2021-10-05 15:26:20|2242.5|2242.2|2242.9|2242.6|2243.1|2242.8|2242.5|2242.2|49
1633447590000|2021-10-05 15:26:30|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.3|2242|21
1633447600000|2021-10-05 15:26:40|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|19
1633447610000|2021-10-05 15:26:50|2242.6|2242.3|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|25
1633447620000|2021-10-05 15:27:00|2242|2241.7|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|21
1633447630000|2021-10-05 15:27:10|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|26
1633447640000|2021-10-05 15:27:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.3|2241|47
1633447650000|2021-10-05 15:27:30|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.2|2240.9|26
1633447660000|2021-10-05 15:27:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.2|2240.9|32
1633447670000|2021-10-05 15:27:50|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|33
1633447680000|2021-10-05 15:28:00|2241|2240.7|2241|2240.7|2241.2|2240.9|2240.9|2240.6|38
1633447690000|2021-10-05 15:28:10|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.8|2240.5|90
1633447700000|2021-10-05 15:28:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|21
1633447710000|2021-10-05 15:28:30|2240.8|2240.5|2240.2|2239.9|2240.9|2240.6|2240.1|2239.8|92
1633447720000|2021-10-05 15:28:40|2240.4|2240.1|2240.8|2240.5|2241.1|2240.8|2240.4|2240.1|165
1633447730000|2021-10-05 15:28:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|68
1633447740000|2021-10-05 15:29:00|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|41
1633447750000|2021-10-05 15:29:10|2241.2|2240.9|2240.9|2240.6|2241.5|2241.2|2240.9|2240.6|56
1633447760000|2021-10-05 15:29:20|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|37
1633447770000|2021-10-05 15:29:30|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|43
1633447780000|2021-10-05 15:29:40|2240.6|2240.3|2240.3|2240|2240.8|2240.5|2240.1|2239.8|33
1633447790000|2021-10-05 15:29:50|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|45
1633447800000|2021-10-05 15:30:00|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2239.6|2239.3|93
1633447810000|2021-10-05 15:30:10|2240|2239.7|2239.7|2239.4|2240.3|2240|2239.6|2239.3|69
1633447820000|2021-10-05 15:30:20|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|86
1633447830000|2021-10-05 15:30:30|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|44
1633447840000|2021-10-05 15:30:40|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|44
1633447850000|2021-10-05 15:30:50|2240|2239.7|2238.7|2238.4|2240.1|2239.8|2238.6|2238.3|91
1633447860000|2021-10-05 15:31:00|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|59
1633447870000|2021-10-05 15:31:10|2239|2238.7|2239|2238.7|2239.3|2239|2238.6|2238.3|72
1633447880000|2021-10-05 15:31:20|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|51
1633447890000|2021-10-05 15:31:30|2238.8|2238.5|2239|2238.7|2239.2|2238.9|2238.8|2238.5|27
1633447900000|2021-10-05 15:31:40|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239|2238.7|32
1633447910000|2021-10-05 15:31:50|2239.4|2239.1|2239.4|2239.1|2240|2239.7|2239.2|2238.9|86
1633447920000|2021-10-05 15:32:00|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|43
1633447930000|2021-10-05 15:32:10|2239.5|2239.2|2239.7|2239.4|2240|2239.7|2239.5|2239.2|86
1633447940000|2021-10-05 15:32:20|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|42
1633447950000|2021-10-05 15:32:30|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.3|2239|28
1633447960000|2021-10-05 15:32:40|2239.4|2239.1|2239.4|2239.1|2239.9|2239.6|2239.3|2239|24
1633447970000|2021-10-05 15:32:50|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|23
1633447980000|2021-10-05 15:33:00|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|55
1633447990000|2021-10-05 15:33:10|2239|2238.7|2239.3|2239|2239.4|2239.1|2238.8|2238.5|37
1633448000000|2021-10-05 15:33:20|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|21
1633448010000|2021-10-05 15:33:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|25
1633448020000|2021-10-05 15:33:40|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.3|2238|128
1633448030000|2021-10-05 15:33:50|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|62
1633448040000|2021-10-05 15:34:00|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.3|2237|45
1633448050000|2021-10-05 15:34:10|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.6|2237.3|46
1633448060000|2021-10-05 15:34:20|2238|2237.7|2238.8|2238.5|2238.8|2238.5|2237.8|2237.5|52
1633448070000|2021-10-05 15:34:30|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|34
1633448080000|2021-10-05 15:34:40|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.4|2238.1|34
1633448090000|2021-10-05 15:34:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.6|2238.3|74
1633448100000|2021-10-05 15:35:00|2238.8|2238.5|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|105
1633448110000|2021-10-05 15:35:10|2238.9|2238.6|2239.2|2238.9|2239.4|2239.1|2238.8|2238.5|87
1633448120000|2021-10-05 15:35:20|2239.1|2238.8|2239.5|2239.2|2239.6|2239.3|2239|2238.7|66
1633448130000|2021-10-05 15:35:30|2239.6|2239.3|2239.2|2238.9|2240|2239.7|2239.2|2238.9|69
1633448140000|2021-10-05 15:35:40|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|55
1633448150000|2021-10-05 15:35:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239|2238.7|31
1633448160000|2021-10-05 15:36:00|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.1|2238.8|52
1633448170000|2021-10-05 15:36:10|2239.1|2238.8|2238.5|2238.2|2239.2|2238.9|2238.4|2238.1|53
1633448180000|2021-10-05 15:36:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|101
1633448190000|2021-10-05 15:36:30|2238.2|2237.9|2238.6|2238.3|2238.8|2238.5|2238|2237.7|33
1633448200000|2021-10-05 15:36:40|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|24
1633448210000|2021-10-05 15:36:50|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|17
1633448220000|2021-10-05 15:37:00|2238.3|2238|2237.6|2237.3|2238.5|2238.2|2237.6|2237.3|148
1633448230000|2021-10-05 15:37:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|64
1633448240000|2021-10-05 15:37:20|2237.4|2237.1|2236.5|2236.2|2237.4|2237.1|2236.4|2236.1|95
1633448250000|2021-10-05 15:37:30|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.1|2235.8|109
1633448260000|2021-10-05 15:37:40|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|70
1633448270000|2021-10-05 15:37:50|2235.7|2235.4|2236.5|2236.2|2236.5|2236.2|2235.7|2235.4|59
1633448280000|2021-10-05 15:38:00|2236.6|2236.3|2235.9|2235.6|2236.6|2236.3|2235.9|2235.6|47
1633448290000|2021-10-05 15:38:10|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|92
1633448300000|2021-10-05 15:38:20|2235.5|2235.2|2235.7|2235.4|2236|2235.7|2235.5|2235.2|69
1633448310000|2021-10-05 15:38:30|2235.6|2235.3|2236|2235.7|2236.2|2235.9|2235.5|2235.2|52
1633448320000|2021-10-05 15:38:40|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|13
1633448330000|2021-10-05 15:38:50|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236|2235.7|21
1633448340000|2021-10-05 15:39:00|2236|2235.7|2236.2|2235.9|2236.3|2236|2235.9|2235.6|48
1633448350000|2021-10-05 15:39:10|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|138
1633448360000|2021-10-05 15:39:20|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|36
1633448370000|2021-10-05 15:39:30|2235.7|2235.4|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|34
1633448380000|2021-10-05 15:39:40|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.4|2235.1|78
1633448390000|2021-10-05 15:39:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|71
1633448400000|2021-10-05 15:40:00|2235.8|2235.5|2234.8|2234.5|2235.8|2235.5|2234.8|2234.5|194
1633448410000|2021-10-05 15:40:10|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|105
1633448420000|2021-10-05 15:40:20|2234.8|2234.5|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|119
1633448430000|2021-10-05 15:40:30|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|141
1633448440000|2021-10-05 15:40:40|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|104
1633448450000|2021-10-05 15:40:50|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.2|2232.9|91
1633448460000|2021-10-05 15:41:00|2233.6|2233.3|2233.8|2233.5|2234.5|2234.2|2233.6|2233.3|131
1633448470000|2021-10-05 15:41:10|2233.9|2233.6|2234.1|2233.8|2234.3|2234|2233.7|2233.4|49
1633448480000|2021-10-05 15:41:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.8|2233.5|31
1633448490000|2021-10-05 15:41:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|14
1633448500000|2021-10-05 15:41:40|2234.2|2233.9|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|75
1633448510000|2021-10-05 15:41:50|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|29
1633448520000|2021-10-05 15:42:00|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.6|2233.3|74
1633448530000|2021-10-05 15:42:10|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|31
1633448540000|2021-10-05 15:42:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|28
1633448550000|2021-10-05 15:42:30|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|27
1633448560000|2021-10-05 15:42:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|18
1633448570000|2021-10-05 15:42:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2232.9|2232.6|70
1633448580000|2021-10-05 15:43:00|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2233.1|2232.8|51
1633448590000|2021-10-05 15:43:10|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|33
1633448600000|2021-10-05 15:43:20|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|30
1633448610000|2021-10-05 15:43:30|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|35
1633448620000|2021-10-05 15:43:40|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|66
1633448630000|2021-10-05 15:43:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|13
1633448640000|2021-10-05 15:44:00|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|46
1633448650000|2021-10-05 15:44:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|29
1633448660000|2021-10-05 15:44:20|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|14
1633448670000|2021-10-05 15:44:30|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.5|2232.2|73
1633448680000|2021-10-05 15:44:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|37
1633448690000|2021-10-05 15:44:50|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|28
1633448700000|2021-10-05 15:45:00|2232.7|2232.4|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|93
1633448710000|2021-10-05 15:45:10|2232.6|2232.3|2232.6|2232.3|2233|2232.7|2232.5|2232.2|47
1633448720000|2021-10-05 15:45:20|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|78
1633448730000|2021-10-05 15:45:30|2232.5|2232.2|2233|2232.7|2233.2|2232.9|2232.5|2232.2|66
1633448740000|2021-10-05 15:45:40|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|44
1633448750000|2021-10-05 15:45:50|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.2|2232.9|98
1633448760000|2021-10-05 15:46:00|2233.4|2233.1|2232.5|2232.2|2233.4|2233.1|2232.5|2232.2|85
1633448770000|2021-10-05 15:46:10|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|28
1633448780000|2021-10-05 15:46:20|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.3|2232|31
1633448790000|2021-10-05 15:46:30|2232.2|2231.9|2231.8|2231.5|2232.3|2232|2231.7|2231.4|150
1633448800000|2021-10-05 15:46:40|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|47
1633448810000|2021-10-05 15:46:50|2232.2|2231.9|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|30
1633448820000|2021-10-05 15:47:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|72
1633448830000|2021-10-05 15:47:10|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.4|2231.1|39
1633448840000|2021-10-05 15:47:20|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|44
1633448850000|2021-10-05 15:47:30|2231.6|2231.3|2231.9|2231.6|2232.4|2232.1|2231.6|2231.3|62
1633448860000|2021-10-05 15:47:40|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|86
1633448870000|2021-10-05 15:47:50|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.7|2231.4|35
1633448880000|2021-10-05 15:48:00|2231.5|2231.2|2231|2230.7|2231.5|2231.2|2230.9|2230.6|153
1633448890000|2021-10-05 15:48:10|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|32
1633448900000|2021-10-05 15:48:20|2230.8|2230.5|2231.1|2230.8|2231.3|2231|2230.8|2230.5|54
1633448910000|2021-10-05 15:48:30|2231.2|2230.9|2230.6|2230.3|2231.2|2230.9|2230.4|2230.1|58
1633448920000|2021-10-05 15:48:40|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|24
1633448930000|2021-10-05 15:48:50|2230.8|2230.5|2230.5|2230.2|2230.9|2230.6|2230.4|2230.1|14
1633448940000|2021-10-05 15:49:00|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|53
1633448950000|2021-10-05 15:49:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.3|2230|36
1633448960000|2021-10-05 15:49:20|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|43
1633448970000|2021-10-05 15:49:30|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|23
1633448980000|2021-10-05 15:49:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|24
1633448990000|2021-10-05 15:49:50|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|8
1633449000000|2021-10-05 15:50:00|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|68
1633449010000|2021-10-05 15:50:10|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2229.9|2229.6|73
1633449020000|2021-10-05 15:50:20|2230.3|2230|2231.5|2231.2|2231.6|2231.3|2230.2|2229.9|167
1633449030000|2021-10-05 15:50:30|2231.4|2231.1|2231|2230.7|2231.6|2231.3|2231|2230.7|46
1633449040000|2021-10-05 15:50:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|18
1633449050000|2021-10-05 15:50:50|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|52
1633449060000|2021-10-05 15:51:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|50
1633449070000|2021-10-05 15:51:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2230.7|2230.4|15
1633449080000|2021-10-05 15:51:20|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|23
1633449090000|2021-10-05 15:51:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|31
1633449100000|2021-10-05 15:51:40|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|68
1633449110000|2021-10-05 15:51:50|2231.9|2231.6|2232|2231.7|2232.3|2232|2231.8|2231.5|75
1633449120000|2021-10-05 15:52:00|2231.9|2231.6|2231.5|2231.2|2232|2231.7|2231.2|2230.9|27
1633449130000|2021-10-05 15:52:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|10
1633449140000|2021-10-05 15:52:20|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|47
1633449150000|2021-10-05 15:52:30|2231.3|2231|2230.8|2230.5|2231.5|2231.2|2230.8|2230.5|86
1633449160000|2021-10-05 15:52:40|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|54
1633449170000|2021-10-05 15:52:50|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|37
1633449180000|2021-10-05 15:53:00|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|36
1633449190000|2021-10-05 15:53:10|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.7|2230.4|56
1633449200000|2021-10-05 15:53:20|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.7|2230.4|47
1633449210000|2021-10-05 15:53:30|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|41
1633449220000|2021-10-05 15:53:40|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.3|2230|45
1633449230000|2021-10-05 15:53:50|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.7|2230.4|44
1633449240000|2021-10-05 15:54:00|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.6|2230.3|53
1633449250000|2021-10-05 15:54:10|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231|2230.7|72
1633449260000|2021-10-05 15:54:20|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.3|2231|31
1633449270000|2021-10-05 15:54:30|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2231|2230.7|76
1633449280000|2021-10-05 15:54:40|2231.4|2231.1|2231.3|2231|2231.6|2231.3|2231.3|2231|44
1633449290000|2021-10-05 15:54:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231|2230.7|18
1633449300000|2021-10-05 15:55:00|2231.1|2230.8|2231.4|2231.1|2231.5|2231.2|2230.9|2230.6|43
1633449310000|2021-10-05 15:55:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.3|2231|38
1633449320000|2021-10-05 15:55:20|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|35
1633449330000|2021-10-05 15:55:30|2231.5|2231.2|2230.9|2230.6|2231.5|2231.2|2230.9|2230.6|42
1633449340000|2021-10-05 15:55:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|35
1633449350000|2021-10-05 15:55:50|2230.8|2230.5|2230.7|2230.4|2231|2230.7|2230.7|2230.4|25
1633449360000|2021-10-05 15:56:00|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.4|2230.1|65
1633449370000|2021-10-05 15:56:10|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|39
1633449380000|2021-10-05 15:56:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.1|2230.8|26
1633449390000|2021-10-05 15:56:30|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|23
1633449400000|2021-10-05 15:56:40|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|24
1633449410000|2021-10-05 15:56:50|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.7|2230.4|62
1633449420000|2021-10-05 15:57:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.8|2230.5|14
1633449430000|2021-10-05 15:57:10|2230.9|2230.6|2230.6|2230.3|2231|2230.7|2230.5|2230.2|37
1633449440000|2021-10-05 15:57:20|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|33
1633449450000|2021-10-05 15:57:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|26
1633449460000|2021-10-05 15:57:40|2230.7|2230.4|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|22
1633449470000|2021-10-05 15:57:50|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|28
1633449480000|2021-10-05 15:58:00|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.3|2230|19
1633449490000|2021-10-05 15:58:10|2230.6|2230.3|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|10
1633449500000|2021-10-05 15:58:20|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|41
1633449510000|2021-10-05 15:58:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|43
1633449520000|2021-10-05 15:58:40|2231.4|2231.1|2231.4|2231.1|2231.7|2231.4|2231.3|2231|58
1633449530000|2021-10-05 15:58:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|38
1633449540000|2021-10-05 15:59:00|2231.3|2231|2231.9|2231.6|2231.9|2231.6|2231.2|2230.9|85
1633449550000|2021-10-05 15:59:10|2231.8|2231.5|2231.1|2230.8|2231.9|2231.6|2231|2230.7|87
1633449560000|2021-10-05 15:59:20|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|73
1633449570000|2021-10-05 15:59:30|2231.3|2231|2232.7|2232.4|2232.7|2232.4|2231.3|2231|124
1633449580000|2021-10-05 15:59:40|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|152
1633449590000|2021-10-05 15:59:50|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2232.9|2232.6|91
1633449600000|2021-10-05 16:00:00|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.2|2231.9|89
1633449610000|2021-10-05 16:00:10|2232.6|2232.3|2231.7|2231.4|2232.7|2232.4|2231.7|2231.4|63
1633449620000|2021-10-05 16:00:20|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.6|2231.3|91
1633449630000|2021-10-05 16:00:30|2231.9|2231.6|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|58
1633449640000|2021-10-05 16:00:40|2231.6|2231.3|2231.5|2231.2|2231.8|2231.5|2231.3|2231|79
1633449650000|2021-10-05 16:00:50|2231.6|2231.3|2232.3|2232|2232.3|2232|2231.6|2231.3|88
1633449660000|2021-10-05 16:01:00|2232.2|2231.9|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|97
1633449670000|2021-10-05 16:01:10|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|75
1633449680000|2021-10-05 16:01:20|2232.3|2232|2233|2232.7|2233|2232.7|2232.3|2232|61
1633449690000|2021-10-05 16:01:30|2233.1|2232.8|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|96
1633449700000|2021-10-05 16:01:40|2233.7|2233.4|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|92
1633449710000|2021-10-05 16:01:50|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|44
1633449720000|2021-10-05 16:02:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233|2232.7|74
1633449730000|2021-10-05 16:02:10|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|53
1633449740000|2021-10-05 16:02:20|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|37
1633449750000|2021-10-05 16:02:30|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|46
1633449760000|2021-10-05 16:02:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|21
1633449770000|2021-10-05 16:02:50|2233.7|2233.4|2234.4|2234.1|2234.6|2234.3|2233.7|2233.4|85
1633449780000|2021-10-05 16:03:00|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.3|2234|69
1633449790000|2021-10-05 16:03:10|2234.6|2234.3|2234.8|2234.5|2235.2|2234.9|2234.6|2234.3|125
1633449800000|2021-10-05 16:03:20|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|19
1633449810000|2021-10-05 16:03:30|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|49
1633449820000|2021-10-05 16:03:40|2234.9|2234.6|2235.3|2235|2235.4|2235.1|2234.8|2234.5|74
1633449830000|2021-10-05 16:03:50|2235.2|2234.9|2235.2|2234.9|2235.5|2235.2|2234.9|2234.6|88
1633449840000|2021-10-05 16:04:00|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.4|2234.1|113
1633449850000|2021-10-05 16:04:10|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|69
1633449860000|2021-10-05 16:04:20|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.6|2234.3|61
1633449870000|2021-10-05 16:04:30|2234.9|2234.6|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|36
1633449880000|2021-10-05 16:04:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|19
1633449890000|2021-10-05 16:04:50|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|21
1633449900000|2021-10-05 16:05:00|2234.8|2234.5|2233.3|2233|2234.8|2234.5|2233.1|2232.8|175
1633449910000|2021-10-05 16:05:10|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|26
1633449920000|2021-10-05 16:05:20|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.6|2233.3|28
1633449930000|2021-10-05 16:05:30|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|27
1633449940000|2021-10-05 16:05:40|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.3|2233|16
1633449950000|2021-10-05 16:05:50|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.2|2232.9|27
1633449960000|2021-10-05 16:06:00|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233|2232.7|54
1633449970000|2021-10-05 16:06:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|39
1633449980000|2021-10-05 16:06:20|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|25
1633449990000|2021-10-05 16:06:30|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|21
1633450000000|2021-10-05 16:06:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233|2232.7|70
1633450010000|2021-10-05 16:06:50|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.3|2233|26
1633450020000|2021-10-05 16:07:00|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.3|2233|16
1633450030000|2021-10-05 16:07:10|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.7|2233.4|29
1633450040000|2021-10-05 16:07:20|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|12
1633450050000|2021-10-05 16:07:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|20
1633450060000|2021-10-05 16:07:40|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|21
1633450070000|2021-10-05 16:07:50|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|61
1633450080000|2021-10-05 16:08:00|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|95
1633450090000|2021-10-05 16:08:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|45
1633450100000|2021-10-05 16:08:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|51
1633450110000|2021-10-05 16:08:30|2234.6|2234.3|2234.3|2234|2234.7|2234.4|2234.3|2234|35
1633450120000|2021-10-05 16:08:40|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|26
1633450130000|2021-10-05 16:08:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|29
1633450140000|2021-10-05 16:09:00|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.9|2233.6|15
1633450150000|2021-10-05 16:09:10|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|25
1633450160000|2021-10-05 16:09:20|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|26
1633450170000|2021-10-05 16:09:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|23
1633450180000|2021-10-05 16:09:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|5
1633450190000|2021-10-05 16:09:50|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|5
1633450200000|2021-10-05 16:10:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|41
1633450210000|2021-10-05 16:10:10|2233.6|2233.3|2233.8|2233.5|2234.1|2233.8|2233.6|2233.3|25
1633450220000|2021-10-05 16:10:20|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.6|2233.3|21
1633450230000|2021-10-05 16:10:30|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|17
1633450240000|2021-10-05 16:10:40|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|18
1633450250000|2021-10-05 16:10:50|2233.5|2233.2|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|57
1633450260000|2021-10-05 16:11:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|113
1633450270000|2021-10-05 16:11:10|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|47
1633450280000|2021-10-05 16:11:20|2232.8|2232.5|2233|2232.7|2233.3|2233|2232.8|2232.5|8
1633450290000|2021-10-05 16:11:30|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.7|2232.4|23
1633450300000|2021-10-05 16:11:40|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|23
1633450310000|2021-10-05 16:11:50|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.3|2232|96
1633450320000|2021-10-05 16:12:00|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232|2231.7|110
1633450330000|2021-10-05 16:12:10|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|19
1633450340000|2021-10-05 16:12:20|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|14
1633450350000|2021-10-05 16:12:30|2233.2|2232.9|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|18
1633450360000|2021-10-05 16:12:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|19
1633450370000|2021-10-05 16:12:50|2233.3|2233|2233.6|2233.3|2233.8|2233.5|2233.2|2232.9|28
1633450380000|2021-10-05 16:13:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|39
1633450390000|2021-10-05 16:13:10|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|17
1633450400000|2021-10-05 16:13:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|27
1633450410000|2021-10-05 16:13:30|2233.7|2233.4|2233.2|2232.9|2233.8|2233.5|2233|2232.7|52
1633450420000|2021-10-05 16:13:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|10
1633450430000|2021-10-05 16:13:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|20
1633450440000|2021-10-05 16:14:00|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|47
1633450450000|2021-10-05 16:14:10|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|69
1633450460000|2021-10-05 16:14:20|2232|2231.7|2232.3|2232|2232.3|2232|2231.9|2231.6|51
1633450470000|2021-10-05 16:14:30|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|20
1633450480000|2021-10-05 16:14:40|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|48
1633450490000|2021-10-05 16:14:50|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|12
1633450500000|2021-10-05 16:15:00|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.3|2231|84
1633450510000|2021-10-05 16:15:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|57
1633450520000|2021-10-05 16:15:20|2231.3|2231|2230.6|2230.3|2231.3|2231|2230.5|2230.2|65
1633450530000|2021-10-05 16:15:30|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|21
1633450540000|2021-10-05 16:15:40|2230.9|2230.6|2230.5|2230.2|2230.9|2230.6|2230.4|2230.1|42
1633450550000|2021-10-05 16:15:50|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|44
1633450560000|2021-10-05 16:16:00|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.4|2230.1|54
1633450570000|2021-10-05 16:16:10|2230.7|2230.4|2231.1|2230.8|2231.2|2230.9|2230.7|2230.4|77
1633450580000|2021-10-05 16:16:20|2231.2|2230.9|2231|2230.7|2231.3|2231|2231|2230.7|25
1633450590000|2021-10-05 16:16:30|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|13
1633450600000|2021-10-05 16:16:40|2231|2230.7|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|23
1633450610000|2021-10-05 16:16:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|111
1633450620000|2021-10-05 16:17:00|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|80
1633450630000|2021-10-05 16:17:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|31
1633450640000|2021-10-05 16:17:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|21
1633450650000|2021-10-05 16:17:30|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|22
1633450660000|2021-10-05 16:17:40|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.6|2229.3|63
1633450670000|2021-10-05 16:17:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|39
1633450680000|2021-10-05 16:18:00|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|39
1633450690000|2021-10-05 16:18:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.8|2229.5|16
1633450700000|2021-10-05 16:18:20|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.4|2229.1|44
1633450710000|2021-10-05 16:18:30|2229.4|2229.1|2229.2|2228.9|2229.6|2229.3|2229|2228.7|75
1633450720000|2021-10-05 16:18:40|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|40
1633450730000|2021-10-05 16:18:50|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|47
1633450740000|2021-10-05 16:19:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|49
1633450750000|2021-10-05 16:19:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|41
1633450760000|2021-10-05 16:19:20|2228.6|2228.3|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|85
1633450770000|2021-10-05 16:19:30|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.7|2227.4|85
1633450780000|2021-10-05 16:19:40|2227.9|2227.6|2227.4|2227.1|2228|2227.7|2227.3|2227|67
1633450790000|2021-10-05 16:19:50|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.9|2226.6|51
1633450800000|2021-10-05 16:20:00|2227.1|2226.8|2226.9|2226.6|2227.3|2227|2226.9|2226.6|92
1633450810000|2021-10-05 16:20:10|2227|2226.7|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|61
1633450820000|2021-10-05 16:20:20|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|105
1633450830000|2021-10-05 16:20:30|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.7|2225.4|51
1633450840000|2021-10-05 16:20:40|2226|2225.7|2225.2|2224.9|2226.1|2225.8|2225.2|2224.9|93
1633450850000|2021-10-05 16:20:50|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.7|2224.4|99
1633450860000|2021-10-05 16:21:00|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.5|2224.2|120
1633450870000|2021-10-05 16:21:10|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.3|2224|66
1633450880000|2021-10-05 16:21:20|2224.6|2224.3|2224|2223.7|2224.7|2224.4|2224|2223.7|44
1633450890000|2021-10-05 16:21:30|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|39
1633450900000|2021-10-05 16:21:40|2224|2223.7|2223.5|2223.2|2224.3|2224|2223.5|2223.2|91
1633450910000|2021-10-05 16:21:50|2223.6|2223.3|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|46
1633450920000|2021-10-05 16:22:00|2223.5|2223.2|2224.1|2223.8|2224.2|2223.9|2223.5|2223.2|52
1633450930000|2021-10-05 16:22:10|2224|2223.7|2224.4|2224.1|2224.5|2224.2|2223.9|2223.6|45
1633450940000|2021-10-05 16:22:20|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.3|2224|64
1633450950000|2021-10-05 16:22:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|49
1633450960000|2021-10-05 16:22:40|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|43
1633450970000|2021-10-05 16:22:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.1|2223.8|34
1633450980000|2021-10-05 16:23:00|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224|2223.7|35
1633450990000|2021-10-05 16:23:10|2224.3|2224|2224.1|2223.8|2224.4|2224.1|2223.9|2223.6|85
1633451000000|2021-10-05 16:23:20|2224.2|2223.9|2223.1|2222.8|2224.2|2223.9|2223|2222.7|105
1633451010000|2021-10-05 16:23:30|2223|2222.7|2223.4|2223.1|2223.5|2223.2|2223|2222.7|94
1633451020000|2021-10-05 16:23:40|2223.3|2223|2223|2222.7|2223.4|2223.1|2223|2222.7|34
1633451030000|2021-10-05 16:23:50|2222.9|2222.6|2222.6|2222.3|2223|2222.7|2222.6|2222.3|48
1633451040000|2021-10-05 16:24:00|2222.5|2222.2|2222.6|2222.3|2223|2222.7|2222.5|2222.2|50
1633451050000|2021-10-05 16:24:10|2222.7|2222.4|2222.3|2222|2222.8|2222.5|2222.1|2221.8|89
1633451060000|2021-10-05 16:24:20|2222.2|2221.9|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|51
1633451070000|2021-10-05 16:24:30|2222.3|2222|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|29
1633451080000|2021-10-05 16:24:40|2221.8|2221.5|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|70
1633451090000|2021-10-05 16:24:50|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222|2221.7|28
1633451100000|2021-10-05 16:25:00|2222.5|2222.2|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|46
1633451110000|2021-10-05 16:25:10|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2221.9|2221.6|231
1633451120000|2021-10-05 16:25:20|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|67
1633451130000|2021-10-05 16:25:30|2222.3|2222|2222.3|2222|2222.3|2222|2222|2221.7|72
1633451140000|2021-10-05 16:25:40|2222.4|2222.1|2222.9|2222.6|2222.9|2222.6|2222.4|2222.1|59
1633451150000|2021-10-05 16:25:50|2222.8|2222.5|2223.6|2223.3|2223.8|2223.5|2222.8|2222.5|84
1633451160000|2021-10-05 16:26:00|2223.3|2223|2223.1|2222.8|2223.6|2223.3|2223|2222.7|67
1633451170000|2021-10-05 16:26:10|2223.2|2222.9|2223.6|2223.3|2223.9|2223.6|2223.2|2222.9|39
1633451180000|2021-10-05 16:26:20|2223.7|2223.4|2224.1|2223.8|2224.2|2223.9|2223.7|2223.4|59
1633451190000|2021-10-05 16:26:30|2224.2|2223.9|2224.3|2224|2224.3|2224|2223.9|2223.6|34
1633451200000|2021-10-05 16:26:40|2224.4|2224.1|2224.6|2224.3|2224.9|2224.6|2224.4|2224.1|64
1633451210000|2021-10-05 16:26:50|2224.5|2224.2|2224.8|2224.5|2225|2224.7|2224.5|2224.2|23
1633451220000|2021-10-05 16:27:00|2224.7|2224.4|2224.3|2224|2224.9|2224.6|2224.3|2224|54
1633451230000|2021-10-05 16:27:10|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|30
1633451240000|2021-10-05 16:27:20|2224.5|2224.2|2224.8|2224.5|2224.9|2224.6|2224.5|2224.2|65
1633451250000|2021-10-05 16:27:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|58
1633451260000|2021-10-05 16:27:40|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|42
1633451270000|2021-10-05 16:27:50|2224.5|2224.2|2224.1|2223.8|2224.7|2224.4|2223.7|2223.4|109
1633451280000|2021-10-05 16:28:00|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.7|2223.4|35
1633451290000|2021-10-05 16:28:10|2224|2223.7|2224|2223.7|2224.3|2224|2223.9|2223.6|35
1633451300000|2021-10-05 16:28:20|2224.1|2223.8|2223.1|2222.8|2224.2|2223.9|2223|2222.7|58
1633451310000|2021-10-05 16:28:30|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223|2222.7|69
1633451320000|2021-10-05 16:28:40|2223.1|2222.8|2223.7|2223.4|2223.9|2223.6|2223.1|2222.8|37
1633451330000|2021-10-05 16:28:50|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2223|2222.7|52
1633451340000|2021-10-05 16:29:00|2222.8|2222.5|2222.7|2222.4|2223|2222.7|2222.7|2222.4|86
1633451350000|2021-10-05 16:29:10|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|93
1633451360000|2021-10-05 16:29:20|2222.3|2222|2222.4|2222.1|2222.6|2222.3|2222.3|2222|55
1633451370000|2021-10-05 16:29:30|2222.3|2222|2222.6|2222.3|2222.8|2222.5|2222.3|2222|67
1633451380000|2021-10-05 16:29:40|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.3|2222|34
1633451390000|2021-10-05 16:29:50|2222.3|2222|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|36
1633451400000|2021-10-05 16:30:00|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|92
1633451410000|2021-10-05 16:30:10|2221.8|2221.5|2221|2220.7|2221.8|2221.5|2221|2220.7|261
1633451420000|2021-10-05 16:30:20|2221.1|2220.8|2221|2220.7|2221.3|2221|2220.9|2220.6|76
1633451430000|2021-10-05 16:30:30|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.7|2220.4|90
1633451440000|2021-10-05 16:30:40|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.9|2220.6|64
1633451450000|2021-10-05 16:30:50|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.4|2220.1|119
1633451460000|2021-10-05 16:31:00|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|45
1633451470000|2021-10-05 16:31:10|2221.2|2220.9|2222.7|2222.4|2222.7|2222.4|2221.2|2220.9|102
1633451480000|2021-10-05 16:31:20|2222.6|2222.3|2222.4|2222.1|2222.9|2222.6|2222.3|2222|83
1633451490000|2021-10-05 16:31:30|2222.3|2222|2221.5|2221.2|2222.3|2222|2221.5|2221.2|63
1633451500000|2021-10-05 16:31:40|2221.6|2221.3|2222.3|2222|2222.3|2222|2221.6|2221.3|66
1633451510000|2021-10-05 16:31:50|2222.4|2222.1|2222.8|2222.5|2222.9|2222.6|2222.4|2222.1|107
1633451520000|2021-10-05 16:32:00|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.1|2221.8|44
1633451530000|2021-10-05 16:32:10|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2221.9|2221.6|60
1633451540000|2021-10-05 16:32:20|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.1|2221.8|13
1633451550000|2021-10-05 16:32:30|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|21
1633451560000|2021-10-05 16:32:40|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.2|2221.9|29
1633451570000|2021-10-05 16:32:50|2222.8|2222.5|2222.9|2222.6|2223.2|2222.9|2222.6|2222.3|88
1633451580000|2021-10-05 16:33:00|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.7|2222.4|36
1633451590000|2021-10-05 16:33:10|2222.8|2222.5|2223.1|2222.8|2223.3|2223|2222.8|2222.5|24
1633451600000|2021-10-05 16:33:20|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223|2222.7|27
1633451610000|2021-10-05 16:33:30|2223.1|2222.8|2223.3|2223|2223.5|2223.2|2223.1|2222.8|73
1633451620000|2021-10-05 16:33:40|2223.2|2222.9|2222.6|2222.3|2223.3|2223|2222.5|2222.2|74
1633451630000|2021-10-05 16:33:50|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|25
1633451640000|2021-10-05 16:34:00|2223.3|2223|2223|2222.7|2223.4|2223.1|2223|2222.7|43
1633451650000|2021-10-05 16:34:10|2223.1|2222.8|2222.5|2222.2|2223.1|2222.8|2222.5|2222.2|39
1633451660000|2021-10-05 16:34:20|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|32
1633451670000|2021-10-05 16:34:30|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.7|2221.4|28
1633451680000|2021-10-05 16:34:40|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.7|2221.4|10
1633451690000|2021-10-05 16:34:50|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.5|2221.2|35
1633451700000|2021-10-05 16:35:00|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.4|2221.1|63
1633451710000|2021-10-05 16:35:10|2222.1|2221.8|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|35
1633451720000|2021-10-05 16:35:20|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|5
1633451730000|2021-10-05 16:35:30|2222|2221.7|2222|2221.7|2222.2|2221.9|2221.7|2221.4|45
1633451740000|2021-10-05 16:35:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|13
1633451750000|2021-10-05 16:35:50|2222.1|2221.8|2221.9|2221.6|2222.3|2222|2221.7|2221.4|30
1633451760000|2021-10-05 16:36:00|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.4|2221.1|43
1633451770000|2021-10-05 16:36:10|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|34
1633451780000|2021-10-05 16:36:20|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.3|2221|45
1633451790000|2021-10-05 16:36:30|2221.7|2221.4|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|24
1633451800000|2021-10-05 16:36:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|20
1633451810000|2021-10-05 16:36:50|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|20
1633451820000|2021-10-05 16:37:00|2222|2221.7|2222.2|2221.9|2222.5|2222.2|2222|2221.7|50
1633451830000|2021-10-05 16:37:10|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222|2221.7|34
1633451840000|2021-10-05 16:37:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.3|2222|56
1633451850000|2021-10-05 16:37:30|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.3|2222|16
1633451860000|2021-10-05 16:37:40|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.3|2222|11
1633451870000|2021-10-05 16:37:50|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|11
1633451880000|2021-10-05 16:38:00|2222.7|2222.4|2222.2|2221.9|2222.8|2222.5|2222.2|2221.9|18
1633451890000|2021-10-05 16:38:10|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222|2221.7|31
1633451900000|2021-10-05 16:38:20|2222.1|2221.8|2221.4|2221.1|2222.2|2221.9|2221.4|2221.1|39
1633451910000|2021-10-05 16:38:30|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|36
1633451920000|2021-10-05 16:38:40|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|20
1633451930000|2021-10-05 16:38:50|2221.5|2221.2|2221.9|2221.6|2222|2221.7|2221.5|2221.2|20
1633451940000|2021-10-05 16:39:00|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.4|2221.1|42
1633451950000|2021-10-05 16:39:10|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|23
1633451960000|2021-10-05 16:39:20|2221.6|2221.3|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|19
1633451970000|2021-10-05 16:39:30|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|12
1633451980000|2021-10-05 16:39:40|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|13
1633451990000|2021-10-05 16:39:50|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.3|2221|27
1633452000000|2021-10-05 16:40:00|2221.6|2221.3|2222.1|2221.8|2222.2|2221.9|2221.4|2221.1|86
1633452010000|2021-10-05 16:40:10|2222|2221.7|2222|2221.7|2222.2|2221.9|2221.6|2221.3|27
1633452020000|2021-10-05 16:40:20|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|17
1633452030000|2021-10-05 16:40:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|5
1633452040000|2021-10-05 16:40:40|2222.2|2221.9|2221.9|2221.6|2222.5|2222.2|2221.8|2221.5|17
1633452050000|2021-10-05 16:40:50|2221.8|2221.5|2221.7|2221.4|2222|2221.7|2221.6|2221.3|18
1633452060000|2021-10-05 16:41:00|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.3|2221|30
1633452070000|2021-10-05 16:41:10|2221.7|2221.4|2222.1|2221.8|2222.2|2221.9|2221.6|2221.3|13
1633452080000|2021-10-05 16:41:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|5
1633452090000|2021-10-05 16:41:30|2222.1|2221.8|2222.5|2222.2|2222.6|2222.3|2222.1|2221.8|34
1633452100000|2021-10-05 16:41:40|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|16
1633452110000|2021-10-05 16:41:50|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|32
1633452120000|2021-10-05 16:42:00|2222.6|2222.3|2222.3|2222|2222.7|2222.4|2222.3|2222|13
1633452130000|2021-10-05 16:42:10|2222.1|2221.8|2222.4|2222.1|2222.8|2222.5|2222.1|2221.8|66
1633452140000|2021-10-05 16:42:20|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|21
1633452150000|2021-10-05 16:42:30|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|32
1633452160000|2021-10-05 16:42:40|2223|2222.7|2223.2|2222.9|2223.3|2223|2222.9|2222.6|22
1633452170000|2021-10-05 16:42:50|2223.3|2223|2223.6|2223.3|2223.8|2223.5|2223.3|2223|64
1633452180000|2021-10-05 16:43:00|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|21
1633452190000|2021-10-05 16:43:10|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|26
1633452200000|2021-10-05 16:43:20|2223.5|2223.2|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|34
1633452210000|2021-10-05 16:43:30|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.1|2222.8|14
1633452220000|2021-10-05 16:43:40|2223.3|2223|2223.1|2222.8|2223.3|2223|2222.9|2222.6|14
1633452230000|2021-10-05 16:43:50|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|21
1633452240000|2021-10-05 16:44:00|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.3|2223|12
1633452250000|2021-10-05 16:44:10|2223.5|2223.2|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|17
1633452260000|2021-10-05 16:44:20|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223|2222.7|25
1633452270000|2021-10-05 16:44:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|13
1633452280000|2021-10-05 16:44:40|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|12
1633452290000|2021-10-05 16:44:50|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.8|2222.5|30
1633452300000|2021-10-05 16:45:00|2222.8|2222.5|2223.4|2223.1|2223.5|2223.2|2222.7|2222.4|42
1633452310000|2021-10-05 16:45:10|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|29
1633452320000|2021-10-05 16:45:20|2223.4|2223.1|2224.1|2223.8|2224.2|2223.9|2223.4|2223.1|151
1633452330000|2021-10-05 16:45:30|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.5|2223.2|93
1633452340000|2021-10-05 16:45:40|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.3|2223|15
1633452350000|2021-10-05 16:45:50|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.8|2222.5|30
1633452360000|2021-10-05 16:46:00|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|30
1633452370000|2021-10-05 16:46:10|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|37
1633452380000|2021-10-05 16:46:20|2223.1|2222.8|2223.3|2223|2223.6|2223.3|2223.1|2222.8|15
1633452390000|2021-10-05 16:46:30|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|21
1633452400000|2021-10-05 16:46:40|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|24
1633452410000|2021-10-05 16:46:50|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.6|2223.3|31
1633452420000|2021-10-05 16:47:00|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|45
1633452430000|2021-10-05 16:47:10|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|20
1633452440000|2021-10-05 16:47:20|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|20
1633452450000|2021-10-05 16:47:30|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|32
1633452460000|2021-10-05 16:47:40|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|28
1633452470000|2021-10-05 16:47:50|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2224|2223.7|39
1633452480000|2021-10-05 16:48:00|2224.4|2224.1|2224.9|2224.6|2224.9|2224.6|2224.3|2224|140
1633452490000|2021-10-05 16:48:10|2225|2224.7|2225|2224.7|2225.2|2224.9|2225|2224.7|97
1633452500000|2021-10-05 16:48:20|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.7|2224.4|152
1633452510000|2021-10-05 16:48:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|27
1633452520000|2021-10-05 16:48:40|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|62
1633452530000|2021-10-05 16:48:50|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225.1|2224.8|54
1633452540000|2021-10-05 16:49:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|20
1633452550000|2021-10-05 16:49:10|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|44
1633452560000|2021-10-05 16:49:20|2225.4|2225.1|2225.9|2225.6|2226.1|2225.8|2225.4|2225.1|69
1633452570000|2021-10-05 16:49:30|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|24
1633452580000|2021-10-05 16:49:40|2226.1|2225.8|2225.8|2225.5|2226.2|2225.9|2225.6|2225.3|48
1633452590000|2021-10-05 16:49:50|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|14
1633452600000|2021-10-05 16:50:00|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|58
1633452610000|2021-10-05 16:50:10|2225.5|2225.2|2225.5|2225.2|2225.7|2225.4|2225.3|2225|19
1633452620000|2021-10-05 16:50:20|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|62
1633452630000|2021-10-05 16:50:30|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.2|2224.9|10
1633452640000|2021-10-05 16:50:40|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|25
1633452650000|2021-10-05 16:50:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|14
1633452660000|2021-10-05 16:51:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|22
1633452670000|2021-10-05 16:51:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|26
1633452680000|2021-10-05 16:51:20|2225.1|2224.8|2224.8|2224.5|2225.3|2225|2224.8|2224.5|25
1633452690000|2021-10-05 16:51:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|16
1633452700000|2021-10-05 16:51:40|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|17
1633452710000|2021-10-05 16:51:50|2225|2224.7|2224.5|2224.2|2225|2224.7|2224.4|2224.1|32
1633452720000|2021-10-05 16:52:00|2224.4|2224.1|2224.9|2224.6|2224.9|2224.6|2224.3|2224|41
1633452730000|2021-10-05 16:52:10|2225|2224.7|2225.7|2225.4|2225.7|2225.4|2225|2224.7|33
1633452740000|2021-10-05 16:52:20|2225.6|2225.3|2225.3|2225|2225.7|2225.4|2225.2|2224.9|22
1633452750000|2021-10-05 16:52:30|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|28
1633452760000|2021-10-05 16:52:40|2225.6|2225.3|2225.1|2224.8|2225.6|2225.3|2224.9|2224.6|76
1633452770000|2021-10-05 16:52:50|2225|2224.7|2225.3|2225|2225.3|2225|2224.9|2224.6|31
1633452780000|2021-10-05 16:53:00|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.5|2225.2|27
1633452790000|2021-10-05 16:53:10|2226|2225.7|2225.7|2225.4|2226.2|2225.9|2225.6|2225.3|47
1633452800000|2021-10-05 16:53:20|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|25
1633452810000|2021-10-05 16:53:30|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|38
1633452820000|2021-10-05 16:53:40|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|32
1633452830000|2021-10-05 16:53:50|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|19
1633452840000|2021-10-05 16:54:00|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|33
1633452850000|2021-10-05 16:54:10|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|97
1633452860000|2021-10-05 16:54:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|31
1633452870000|2021-10-05 16:54:30|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|14
1633452880000|2021-10-05 16:54:40|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|12
1633452890000|2021-10-05 16:54:50|2225.5|2225.2|2224.7|2224.4|2225.6|2225.3|2224.7|2224.4|38
1633452900000|2021-10-05 16:55:00|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|57
1633452910000|2021-10-05 16:55:10|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|45
1633452920000|2021-10-05 16:55:20|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.3|2225|13
1633452930000|2021-10-05 16:55:30|2225.9|2225.6|2226.2|2225.9|2226.5|2226.2|2225.9|2225.6|54
1633452940000|2021-10-05 16:55:40|2226.3|2226|2226.9|2226.6|2227|2226.7|2226.2|2225.9|61
1633452950000|2021-10-05 16:55:50|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|48
1633452960000|2021-10-05 16:56:00|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|37
1633452970000|2021-10-05 16:56:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|36
1633452980000|2021-10-05 16:56:20|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|43
1633452990000|2021-10-05 16:56:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|8
1633453000000|2021-10-05 16:56:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|10
1633453010000|2021-10-05 16:56:50|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|42
1633453020000|2021-10-05 16:57:00|2226.6|2226.3|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|6
1633453030000|2021-10-05 16:57:10|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|5
1633453040000|2021-10-05 16:57:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.2|2225.9|16
1633453050000|2021-10-05 16:57:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|33
1633453060000|2021-10-05 16:57:40|2226.6|2226.3|2227|2226.7|2227.1|2226.8|2226.6|2226.3|14
1633453070000|2021-10-05 16:57:50|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227|2226.7|34
1633453080000|2021-10-05 16:58:00|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|32
1633453090000|2021-10-05 16:58:10|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|34
1633453100000|2021-10-05 16:58:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.7|2226.4|38
1633453110000|2021-10-05 16:58:30|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|25
1633453120000|2021-10-05 16:58:40|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.8|2226.5|18
1633453130000|2021-10-05 16:58:50|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|38
1633453140000|2021-10-05 16:59:00|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2227.3|2227|53
1633453150000|2021-10-05 16:59:10|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|28
1633453160000|2021-10-05 16:59:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|13
1633453170000|2021-10-05 16:59:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|45
1633453180000|2021-10-05 16:59:40|2227.9|2227.6|2228|2227.7|2228.3|2228|2227.9|2227.6|71
1633453190000|2021-10-05 16:59:50|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|39
1633453200000|2021-10-05 17:00:00|2227.6|2227.3|2227.3|2227|2227.8|2227.5|2227.2|2226.9|62
1633453210000|2021-10-05 17:00:10|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2226.7|2226.4|36
1633453220000|2021-10-05 17:00:20|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|35
1633453230000|2021-10-05 17:00:30|2227.4|2227.1|2227.3|2227|2227.7|2227.4|2227.2|2226.9|16
1633453240000|2021-10-05 17:00:40|2227.2|2226.9|2226.2|2225.9|2227.2|2226.9|2226.2|2225.9|32
1633453250000|2021-10-05 17:00:50|2226.3|2226|2226.1|2225.8|2226.5|2226.2|2226|2225.7|19
1633453260000|2021-10-05 17:01:00|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2225.8|2225.5|49
1633453270000|2021-10-05 17:01:10|2226.5|2226.2|2225.3|2225|2226.5|2226.2|2225.3|2225|36
1633453280000|2021-10-05 17:01:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2224.3|2224|100
1633453290000|2021-10-05 17:01:30|2224.9|2224.6|2226|2225.7|2226.3|2226|2224.9|2224.6|70
1633453300000|2021-10-05 17:01:40|2225.9|2225.6|2225.3|2225|2226.2|2225.9|2225.3|2225|55
1633453310000|2021-10-05 17:01:50|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|35
1633453320000|2021-10-05 17:02:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|18
1633453330000|2021-10-05 17:02:10|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|30
1633453340000|2021-10-05 17:02:20|2225.7|2225.4|2226.1|2225.8|2226.3|2226|2225.7|2225.4|35
1633453350000|2021-10-05 17:02:30|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.1|2225.8|46
1633453360000|2021-10-05 17:02:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226|2225.7|20
1633453370000|2021-10-05 17:02:50|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|22
1633453380000|2021-10-05 17:03:00|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.3|2226|17
1633453390000|2021-10-05 17:03:10|2226.4|2226.1|2226.6|2226.3|2226.7|2226.4|2226.3|2226|31
1633453400000|2021-10-05 17:03:20|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.2|2225.9|27
1633453410000|2021-10-05 17:03:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|30
1633453420000|2021-10-05 17:03:40|2226|2225.7|2226.2|2225.9|2226.3|2226|2226|2225.7|15
1633453430000|2021-10-05 17:03:50|2226.3|2226|2226.3|2226|2226.6|2226.3|2226.2|2225.9|29
1633453440000|2021-10-05 17:04:00|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|22
1633453450000|2021-10-05 17:04:10|2226.2|2225.9|2225.9|2225.6|2226.3|2226|2225.8|2225.5|77
1633453460000|2021-10-05 17:04:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|93
1633453470000|2021-10-05 17:04:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|40
1633453480000|2021-10-05 17:04:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|13
1633453490000|2021-10-05 17:04:50|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|26
1633453500000|2021-10-05 17:05:00|2225.6|2225.3|2225.6|2225.3|2226.1|2225.8|2225.5|2225.2|66
1633453510000|2021-10-05 17:05:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|23
1633453520000|2021-10-05 17:05:20|2225.7|2225.4|2226.3|2226|2226.3|2226|2225.7|2225.4|26
1633453530000|2021-10-05 17:05:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|37
1633453540000|2021-10-05 17:05:40|2226.3|2226|2226.9|2226.6|2227|2226.7|2226.3|2226|38
1633453550000|2021-10-05 17:05:50|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|99
1633453560000|2021-10-05 17:06:00|2226.9|2226.6|2227.8|2227.5|2227.8|2227.5|2226.7|2226.4|56
1633453570000|2021-10-05 17:06:10|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|68
1633453580000|2021-10-05 17:06:20|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|51
1633453590000|2021-10-05 17:06:30|2227.8|2227.5|2227.2|2226.9|2227.8|2227.5|2227.2|2226.9|50
1633453600000|2021-10-05 17:06:40|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|8
1633453610000|2021-10-05 17:06:50|2227.2|2226.9|2226.9|2226.6|2227.4|2227.1|2226.9|2226.6|65
1633453620000|2021-10-05 17:07:00|2227|2226.7|2227.4|2227.1|2227.5|2227.2|2227|2226.7|39
1633453630000|2021-10-05 17:07:10|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.1|2226.8|32
1633453640000|2021-10-05 17:07:20|2227.2|2226.9|2228|2227.7|2228|2227.7|2227.2|2226.9|47
1633453650000|2021-10-05 17:07:30|2227.9|2227.6|2228.3|2228|2228.6|2228.3|2227.9|2227.6|205
1633453660000|2021-10-05 17:07:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|20
1633453670000|2021-10-05 17:07:50|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|21
1633453680000|2021-10-05 17:08:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|54
1633453690000|2021-10-05 17:08:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|17
1633453700000|2021-10-05 17:08:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|28
1633453710000|2021-10-05 17:08:30|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|27
1633453720000|2021-10-05 17:08:40|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|55
1633453730000|2021-10-05 17:08:50|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|40
1633453740000|2021-10-05 17:09:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.3|2228|39
1633453750000|2021-10-05 17:09:10|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|25
1633453760000|2021-10-05 17:09:20|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|20
1633453770000|2021-10-05 17:09:30|2228.7|2228.4|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|82
1633453780000|2021-10-05 17:09:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|34
1633453790000|2021-10-05 17:09:50|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|12
1633453800000|2021-10-05 17:10:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|20
1633453810000|2021-10-05 17:10:10|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|31
1633453820000|2021-10-05 17:10:20|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|16
1633453830000|2021-10-05 17:10:30|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|16
1633453840000|2021-10-05 17:10:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|8
1633453850000|2021-10-05 17:10:50|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|20
1633453860000|2021-10-05 17:11:00|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.3|2228|24
1633453870000|2021-10-05 17:11:10|2228.9|2228.6|2230.1|2229.8|2230.2|2229.9|2228.9|2228.6|113
1633453880000|2021-10-05 17:11:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230|2229.7|41
1633453890000|2021-10-05 17:11:30|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|31
1633453900000|2021-10-05 17:11:40|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|11
1633453910000|2021-10-05 17:11:50|2229.9|2229.6|2230.5|2230.2|2230.5|2230.2|2229.9|2229.6|35
1633453920000|2021-10-05 17:12:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.1|2229.8|50
1633453930000|2021-10-05 17:12:10|2230.2|2229.9|2230.6|2230.3|2230.7|2230.4|2230.2|2229.9|58
1633453940000|2021-10-05 17:12:20|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|49
1633453950000|2021-10-05 17:12:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|25
1633453960000|2021-10-05 17:12:40|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|47
1633453970000|2021-10-05 17:12:50|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230|2229.7|50
1633453980000|2021-10-05 17:13:00|2230.1|2229.8|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|59
1633453990000|2021-10-05 17:13:10|2230.3|2230|2230|2229.7|2230.4|2230.1|2229.8|2229.5|84
1633454000000|2021-10-05 17:13:20|2230.1|2229.8|2230.1|2229.8|2230.5|2230.2|2230|2229.7|36
1633454010000|2021-10-05 17:13:30|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.6|2229.3|42
1633454020000|2021-10-05 17:13:40|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|16
1633454030000|2021-10-05 17:13:50|2230.1|2229.8|2230|2229.7|2230.3|2230|2230|2229.7|54
1633454040000|2021-10-05 17:14:00|2230.1|2229.8|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|30
1633454050000|2021-10-05 17:14:10|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|40
1633454060000|2021-10-05 17:14:20|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.7|2228.4|82
1633454070000|2021-10-05 17:14:30|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.8|2228.5|15
1633454080000|2021-10-05 17:14:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|26
1633454090000|2021-10-05 17:14:50|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|7
1633454100000|2021-10-05 17:15:00|2229.4|2229.1|2229.5|2229.2|2229.7|2229.4|2229.3|2229|43
1633454110000|2021-10-05 17:15:10|2229.6|2229.3|2228.6|2228.3|2229.6|2229.3|2228.4|2228.1|55
1633454120000|2021-10-05 17:15:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.2|2227.9|63
1633454130000|2021-10-05 17:15:30|2228.4|2228.1|2229.2|2228.9|2229.3|2229|2228.4|2228.1|30
1633454140000|2021-10-05 17:15:40|2229|2228.7|2229.1|2228.8|2229.5|2229.2|2229|2228.7|18
1633454150000|2021-10-05 17:15:50|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2228.8|2228.5|15
1633454160000|2021-10-05 17:16:00|2229.5|2229.2|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|49
1633454170000|2021-10-05 17:16:10|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|22
1633454180000|2021-10-05 17:16:20|2229.7|2229.4|2230.5|2230.2|2230.5|2230.2|2229.7|2229.4|29
1633454190000|2021-10-05 17:16:30|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|20
1633454200000|2021-10-05 17:16:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|4
1633454210000|2021-10-05 17:16:50|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|42
1633454220000|2021-10-05 17:17:00|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|25
1633454230000|2021-10-05 17:17:10|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|12
1633454240000|2021-10-05 17:17:20|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.3|2230|28
1633454250000|2021-10-05 17:17:30|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|25
1633454260000|2021-10-05 17:17:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|6
1633454270000|2021-10-05 17:17:50|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.3|2230|14
1633454280000|2021-10-05 17:18:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.3|2230|15
1633454290000|2021-10-05 17:18:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|25
1633454300000|2021-10-05 17:18:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|30
1633454310000|2021-10-05 17:18:30|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.5|2229.2|18
1633454320000|2021-10-05 17:18:40|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|32
1633454330000|2021-10-05 17:18:50|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230|2229.7|39
1633454340000|2021-10-05 17:19:00|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230|2229.7|12
1633454350000|2021-10-05 17:19:10|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|24
1633454360000|2021-10-05 17:19:20|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|20
1633454370000|2021-10-05 17:19:30|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|17
1633454380000|2021-10-05 17:19:40|2230.8|2230.5|2230.5|2230.2|2230.9|2230.6|2230.4|2230.1|13
1633454390000|2021-10-05 17:19:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|12
1633454400000|2021-10-05 17:20:00|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|10
1633454410000|2021-10-05 17:20:10|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|19
1633454420000|2021-10-05 17:20:20|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|15
1633454430000|2021-10-05 17:20:30|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|28
1633454440000|2021-10-05 17:20:40|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|20
1633454450000|2021-10-05 17:20:50|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|10
1633454460000|2021-10-05 17:21:00|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.3|2230|22
1633454470000|2021-10-05 17:21:10|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|14
1633454480000|2021-10-05 17:21:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|14
1633454490000|2021-10-05 17:21:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|36
1633454500000|2021-10-05 17:21:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|9
1633454510000|2021-10-05 17:21:50|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|8
1633454520000|2021-10-05 17:22:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|10
1633454530000|2021-10-05 17:22:10|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|5
1633454540000|2021-10-05 17:22:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|33
1633454550000|2021-10-05 17:22:30|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|27
1633454560000|2021-10-05 17:22:40|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|22
1633454570000|2021-10-05 17:22:50|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|12
1633454580000|2021-10-05 17:23:00|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|21
1633454590000|2021-10-05 17:23:10|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|20
1633454600000|2021-10-05 17:23:20|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|14
1633454610000|2021-10-05 17:23:30|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.7|2230.4|31
1633454620000|2021-10-05 17:23:40|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|10
1633454630000|2021-10-05 17:23:50|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|16
1633454640000|2021-10-05 17:24:00|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2230.4|2230.1|30
1633454650000|2021-10-05 17:24:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|35
1633454660000|2021-10-05 17:24:20|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.7|2230.4|9
1633454670000|2021-10-05 17:24:30|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|15
1633454680000|2021-10-05 17:24:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|7
1633454690000|2021-10-05 17:24:50|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|18
1633454700000|2021-10-05 17:25:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|20
1633454710000|2021-10-05 17:25:10|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|47
1633454720000|2021-10-05 17:25:20|2231.2|2230.9|2231.6|2231.3|2231.8|2231.5|2231.2|2230.9|48
1633454730000|2021-10-05 17:25:30|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|22
1633454740000|2021-10-05 17:25:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|23
1633454750000|2021-10-05 17:25:50|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2231.3|2231|5
1633454760000|2021-10-05 17:26:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.1|2230.8|5
1633454770000|2021-10-05 17:26:10|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|20
1633454780000|2021-10-05 17:26:20|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|9
1633454790000|2021-10-05 17:26:30|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|14
1633454800000|2021-10-05 17:26:40|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|18
1633454810000|2021-10-05 17:26:50|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|9
1633454820000|2021-10-05 17:27:00|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|18
1633454830000|2021-10-05 17:27:10|2231|2230.7|2231|2230.7|2231|2230.7|2230.7|2230.4|23
1633454840000|2021-10-05 17:27:20|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|25
1633454850000|2021-10-05 17:27:30|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|12
1633454860000|2021-10-05 17:27:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|22
1633454870000|2021-10-05 17:27:50|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|16
1633454880000|2021-10-05 17:28:00|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|16
1633454890000|2021-10-05 17:28:10|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|31
1633454900000|2021-10-05 17:28:20|2230.8|2230.5|2230.7|2230.4|2231|2230.7|2230.7|2230.4|13
1633454910000|2021-10-05 17:28:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|6
1633454920000|2021-10-05 17:28:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|12
1633454930000|2021-10-05 17:28:50|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.7|2230.4|15
1633454940000|2021-10-05 17:29:00|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|23
1633454950000|2021-10-05 17:29:10|2230.5|2230.2|2231.3|2231|2231.3|2231|2230.5|2230.2|69
1633454960000|2021-10-05 17:29:20|2231.4|2231.1|2231.3|2231|2231.6|2231.3|2231.2|2230.9|9
1633454970000|2021-10-05 17:29:30|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|19
1633454980000|2021-10-05 17:29:40|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|13
1633454990000|2021-10-05 17:29:50|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|22
1633455000000|2021-10-05 17:30:00|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.2|2230.9|89
1633455010000|2021-10-05 17:30:10|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|15
1633455020000|2021-10-05 17:30:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|11
1633455030000|2021-10-05 17:30:30|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.3|2231|21
1633455040000|2021-10-05 17:30:40|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|18
1633455050000|2021-10-05 17:30:50|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231.1|2230.8|7
1633455060000|2021-10-05 17:31:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|18
1633455070000|2021-10-05 17:31:10|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|12
1633455080000|2021-10-05 17:31:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|59
1633455090000|2021-10-05 17:31:30|2231.4|2231.1|2230.5|2230.2|2231.4|2231.1|2230.5|2230.2|109
1633455100000|2021-10-05 17:31:40|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2229.9|2229.6|60
1633455110000|2021-10-05 17:31:50|2230.3|2230|2229.7|2229.4|2230.3|2230|2229.6|2229.3|46
1633455120000|2021-10-05 17:32:00|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.1|2228.8|49
1633455130000|2021-10-05 17:32:10|2229.1|2228.8|2229.3|2229|2229.4|2229.1|2229.1|2228.8|21
1633455140000|2021-10-05 17:32:20|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|20
1633455150000|2021-10-05 17:32:30|2229|2228.7|2229|2228.7|2229.2|2228.9|2228.9|2228.6|30
1633455160000|2021-10-05 17:32:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|30
1633455170000|2021-10-05 17:32:50|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.7|2228.4|19
1633455180000|2021-10-05 17:33:00|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|23
1633455190000|2021-10-05 17:33:10|2229.3|2229|2229.1|2228.8|2229.3|2229|2228.9|2228.6|41
1633455200000|2021-10-05 17:33:20|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|31
1633455210000|2021-10-05 17:33:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|24
1633455220000|2021-10-05 17:33:40|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|10
1633455230000|2021-10-05 17:33:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|14
1633455240000|2021-10-05 17:34:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|17
1633455250000|2021-10-05 17:34:10|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|12
1633455260000|2021-10-05 17:34:20|2229.3|2229|2229.8|2229.5|2229.9|2229.6|2229.2|2228.9|15
1633455270000|2021-10-05 17:34:30|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|8
1633455280000|2021-10-05 17:34:40|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|29
1633455290000|2021-10-05 17:34:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|24
1633455300000|2021-10-05 17:35:00|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|10
1633455310000|2021-10-05 17:35:10|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|10
1633455320000|2021-10-05 17:35:20|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|29
1633455330000|2021-10-05 17:35:30|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|72
1633455340000|2021-10-05 17:35:40|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|4
1633455350000|2021-10-05 17:35:50|2229.7|2229.4|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|14
1633455360000|2021-10-05 17:36:00|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|8
1633455370000|2021-10-05 17:36:10|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|3
1633455380000|2021-10-05 17:36:20|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|26
1633455390000|2021-10-05 17:36:30|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|2
1633455400000|2021-10-05 17:36:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|7
1633455410000|2021-10-05 17:36:50|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|10
1633455420000|2021-10-05 17:37:00|2229.8|2229.5|2229.7|2229.4|2230|2229.7|2229.7|2229.4|23
1633455430000|2021-10-05 17:37:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|6
1633455440000|2021-10-05 17:37:20|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.6|2229.3|62
1633455450000|2021-10-05 17:37:30|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|145
1633455460000|2021-10-05 17:37:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|4
1633455470000|2021-10-05 17:37:50|2229.9|2229.6|2229.5|2229.2|2230|2229.7|2229.4|2229.1|91
1633455480000|2021-10-05 17:38:00|2229.6|2229.3|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|93
1633455490000|2021-10-05 17:38:10|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|31
1633455500000|2021-10-05 17:38:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229|2228.7|93
1633455510000|2021-10-05 17:38:30|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|65
1633455520000|2021-10-05 17:38:40|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|161
1633455530000|2021-10-05 17:38:50|2229|2228.7|2229.5|2229.2|2229.5|2229.2|2228.9|2228.6|74
1633455540000|2021-10-05 17:39:00|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|35
1633455550000|2021-10-05 17:39:10|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|26
1633455560000|2021-10-05 17:39:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|53
1633455570000|2021-10-05 17:39:30|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|24
1633455580000|2021-10-05 17:39:40|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|25
1633455590000|2021-10-05 17:39:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.8|2230.5|28
1633455600000|2021-10-05 17:40:00|2230.9|2230.6|2231.2|2230.9|2231.3|2231|2230.9|2230.6|63
1633455610000|2021-10-05 17:40:10|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|23
1633455620000|2021-10-05 17:40:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|29
1633455630000|2021-10-05 17:40:30|2231.4|2231.1|2230.5|2230.2|2231.4|2231.1|2230.5|2230.2|57
1633455640000|2021-10-05 17:40:40|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|26
1633455650000|2021-10-05 17:40:50|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|18
1633455660000|2021-10-05 17:41:00|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|12
1633455670000|2021-10-05 17:41:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|11
1633455680000|2021-10-05 17:41:20|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2230.9|2230.6|11
1633455690000|2021-10-05 17:41:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|13
1633455700000|2021-10-05 17:41:40|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|9
1633455710000|2021-10-05 17:41:50|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|14
1633455720000|2021-10-05 17:42:00|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|6
1633455730000|2021-10-05 17:42:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231|2230.7|15
1633455740000|2021-10-05 17:42:20|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|7
1633455750000|2021-10-05 17:42:30|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|3
1633455760000|2021-10-05 17:42:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231|2230.7|71
1633455770000|2021-10-05 17:42:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|13
1633455780000|2021-10-05 17:43:00|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|15
1633455790000|2021-10-05 17:43:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|16
1633455800000|2021-10-05 17:43:20|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|12
1633455810000|2021-10-05 17:43:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|18
1633455820000|2021-10-05 17:43:40|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|15
1633455830000|2021-10-05 17:43:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|3
1633455840000|2021-10-05 17:44:00|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|10
1633455850000|2021-10-05 17:44:10|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.7|2230.4|22
1633455860000|2021-10-05 17:44:20|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|29
1633455870000|2021-10-05 17:44:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|42
1633455880000|2021-10-05 17:44:40|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|26
1633455890000|2021-10-05 17:44:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|16
1633455900000|2021-10-05 17:45:00|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|12
1633455910000|2021-10-05 17:45:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|5
1633455920000|2021-10-05 17:45:20|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|3
1633455930000|2021-10-05 17:45:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.6|2230.3|16
1633455940000|2021-10-05 17:45:40|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|7
1633455950000|2021-10-05 17:45:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|45
1633455960000|2021-10-05 17:46:00|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.7|2230.4|25
1633455970000|2021-10-05 17:46:10|2230.8|2230.5|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|13
1633455980000|2021-10-05 17:46:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230|2229.7|49
1633455990000|2021-10-05 17:46:30|2230.2|2229.9|2229.7|2229.4|2230.3|2230|2229.7|2229.4|21
1633456000000|2021-10-05 17:46:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|20
1633456010000|2021-10-05 17:46:50|2229.7|2229.4|2229.9|2229.6|2230.2|2229.9|2229.7|2229.4|44
1633456020000|2021-10-05 17:47:00|2230|2229.7|2230|2229.7|2230.4|2230.1|2230|2229.7|27
1633456030000|2021-10-05 17:47:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.6|2229.3|21
1633456040000|2021-10-05 17:47:20|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|12
1633456050000|2021-10-05 17:47:30|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230|2229.7|11
1633456060000|2021-10-05 17:47:40|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|12
1633456070000|2021-10-05 17:47:50|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|16
1633456080000|2021-10-05 17:48:00|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|13
1633456090000|2021-10-05 17:48:10|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|28
1633456100000|2021-10-05 17:48:20|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|8
1633456110000|2021-10-05 17:48:30|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|17
1633456120000|2021-10-05 17:48:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|26
1633456130000|2021-10-05 17:48:50|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|11
1633456140000|2021-10-05 17:49:00|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|11
1633456150000|2021-10-05 17:49:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|9
1633456160000|2021-10-05 17:49:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|17
1633456170000|2021-10-05 17:49:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|4
1633456180000|2021-10-05 17:49:40|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.2|2229.9|26
1633456190000|2021-10-05 17:49:50|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|8
1633456200000|2021-10-05 17:50:00|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|14
1633456210000|2021-10-05 17:50:10|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.3|2230|4
1633456220000|2021-10-05 17:50:20|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|7
1633456230000|2021-10-05 17:50:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|6
1633456240000|2021-10-05 17:50:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|6
1633456250000|2021-10-05 17:50:50|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|3
1633456260000|2021-10-05 17:51:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|13
1633456270000|2021-10-05 17:51:10|2230.5|2230.2|2230|2229.7|2230.5|2230.2|2230|2229.7|10
1633456280000|2021-10-05 17:51:20|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|10
1633456290000|2021-10-05 17:51:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1633456300000|2021-10-05 17:51:40|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|5
1633456310000|2021-10-05 17:51:50|2230.1|2229.8|2230.4|2230.1|2230.5|2230.2|2230|2229.7|15
1633456320000|2021-10-05 17:52:00|2230.3|2230|2230.3|2230|2230.6|2230.3|2230.3|2230|14
1633456330000|2021-10-05 17:52:10|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|7
1633456340000|2021-10-05 17:52:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|19
1633456350000|2021-10-05 17:52:30|2230.5|2230.2|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|25
1633456360000|2021-10-05 17:52:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|13
1633456370000|2021-10-05 17:52:50|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|33
1633456380000|2021-10-05 17:53:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.6|2230.3|22
1633456390000|2021-10-05 17:53:10|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.6|2230.3|12
1633456400000|2021-10-05 17:53:20|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|8
1633456410000|2021-10-05 17:53:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|8
1633456420000|2021-10-05 17:53:40|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|67
1633456430000|2021-10-05 17:53:50|2230.5|2230.2|2230|2229.7|2230.6|2230.3|2230|2229.7|7
1633456440000|2021-10-05 17:54:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.8|2229.5|54
1633456450000|2021-10-05 17:54:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|4
1633456460000|2021-10-05 17:54:20|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.7|2229.4|28
1633456470000|2021-10-05 17:54:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|14
1633456480000|2021-10-05 17:54:40|2229.6|2229.3|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|25
1633456490000|2021-10-05 17:54:50|2229.4|2229.1|2229.3|2229|2229.6|2229.3|2229.3|2229|33
1633456500000|2021-10-05 17:55:00|2229.4|2229.1|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|43
1633456510000|2021-10-05 17:55:10|2229.6|2229.3|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|27
1633456520000|2021-10-05 17:55:20|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|15
1633456530000|2021-10-05 17:55:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|28
1633456540000|2021-10-05 17:55:40|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|6
1633456550000|2021-10-05 17:55:50|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|21
1633456560000|2021-10-05 17:56:00|2229.9|2229.6|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|24
1633456570000|2021-10-05 17:56:10|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|16
1633456580000|2021-10-05 17:56:20|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|7
1633456590000|2021-10-05 17:56:30|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|11
1633456600000|2021-10-05 17:56:40|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|8
1633456610000|2021-10-05 17:56:50|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|23
1633456620000|2021-10-05 17:57:00|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|42
1633456630000|2021-10-05 17:57:10|2230.6|2230.3|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|38
1633456640000|2021-10-05 17:57:20|2230.1|2229.8|2229.9|2229.6|2230.3|2230|2229.9|2229.6|41
1633456650000|2021-10-05 17:57:30|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|34
1633456660000|2021-10-05 17:57:40|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230|2229.7|28
1633456670000|2021-10-05 17:57:50|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|45
1633456680000|2021-10-05 17:58:00|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|63
1633456690000|2021-10-05 17:58:10|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|61
1633456700000|2021-10-05 17:58:20|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|28
1633456710000|2021-10-05 17:58:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|23
1633456720000|2021-10-05 17:58:40|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|24
1633456730000|2021-10-05 17:58:50|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|29
1633456740000|2021-10-05 17:59:00|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230|2229.7|29
1633456750000|2021-10-05 17:59:10|2230.3|2230|2230|2229.7|2230.3|2230|2229.9|2229.6|30
1633456760000|2021-10-05 17:59:20|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|32
1633456770000|2021-10-05 17:59:30|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|54
1633456780000|2021-10-05 17:59:40|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230|2229.7|75
1633456790000|2021-10-05 17:59:50|2230.3|2230|2230.7|2230.4|2230.8|2230.5|2230.3|2230|62
1633456800000|2021-10-05 18:00:00|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|74
1633456810000|2021-10-05 18:00:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2229.9|2229.6|97
1633456820000|2021-10-05 18:00:20|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|44
1633456830000|2021-10-05 18:00:30|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.7|2230.4|50
1633456840000|2021-10-05 18:00:40|2230.9|2230.6|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|39
1633456850000|2021-10-05 18:00:50|2231.4|2231.1|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|42
1633456860000|2021-10-05 18:01:00|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|41
1633456870000|2021-10-05 18:01:10|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.5|2230.2|67
1633456880000|2021-10-05 18:01:20|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.7|2230.4|8
1633456890000|2021-10-05 18:01:30|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|6
1633456900000|2021-10-05 18:01:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|5
1633456910000|2021-10-05 18:01:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|12
1633456920000|2021-10-05 18:02:00|2231.2|2230.9|2231.7|2231.4|2231.8|2231.5|2231.1|2230.8|40
1633456930000|2021-10-05 18:02:10|2231.5|2231.2|2231.7|2231.4|2231.9|2231.6|2231.4|2231.1|56
1633456940000|2021-10-05 18:02:20|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|28
1633456950000|2021-10-05 18:02:30|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|40
1633456960000|2021-10-05 18:02:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|34
1633456970000|2021-10-05 18:02:50|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|43
1633456980000|2021-10-05 18:03:00|2232.3|2232|2232.4|2232.1|2232.6|2232.3|2232.3|2232|52
1633456990000|2021-10-05 18:03:10|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|45
1633457000000|2021-10-05 18:03:20|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|34
1633457010000|2021-10-05 18:03:30|2232.8|2232.5|2233.3|2233|2233.4|2233.1|2232.8|2232.5|120
1633457020000|2021-10-05 18:03:40|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|133
1633457030000|2021-10-05 18:03:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|73
1633457040000|2021-10-05 18:04:00|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|41
1633457050000|2021-10-05 18:04:10|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|60
1633457060000|2021-10-05 18:04:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.8|2232.5|130
1633457070000|2021-10-05 18:04:30|2232.8|2232.5|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|43
1633457080000|2021-10-05 18:04:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|26
1633457090000|2021-10-05 18:04:50|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232|2231.7|146
1633457100000|2021-10-05 18:05:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|83
1633457110000|2021-10-05 18:05:10|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.2|2231.9|73
1633457120000|2021-10-05 18:05:20|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.4|2231.1|91
1633457130000|2021-10-05 18:05:30|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.3|2231|21
1633457140000|2021-10-05 18:05:40|2231.6|2231.3|2231.3|2231|2231.8|2231.5|2231.2|2230.9|36
1633457150000|2021-10-05 18:05:50|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.9|2230.6|46
1633457160000|2021-10-05 18:06:00|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.7|2230.4|18
1633457170000|2021-10-05 18:06:10|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|19
1633457180000|2021-10-05 18:06:20|2230.8|2230.5|2231.1|2230.8|2231.3|2231|2230.8|2230.5|12
1633457190000|2021-10-05 18:06:30|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|16
1633457200000|2021-10-05 18:06:40|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|16
1633457210000|2021-10-05 18:06:50|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2230.4|2230.1|23
1633457220000|2021-10-05 18:07:00|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.3|2230|15
1633457230000|2021-10-05 18:07:10|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|7
1633457240000|2021-10-05 18:07:20|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2230.1|2229.8|20
1633457250000|2021-10-05 18:07:30|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230.2|2229.9|10
1633457260000|2021-10-05 18:07:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.1|2229.8|10
1633457270000|2021-10-05 18:07:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|5
1633457280000|2021-10-05 18:08:00|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|32
1633457290000|2021-10-05 18:08:10|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|10
1633457300000|2021-10-05 18:08:20|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|10
1633457310000|2021-10-05 18:08:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|7
1633457320000|2021-10-05 18:08:40|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|50
1633457330000|2021-10-05 18:08:50|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|55
1633457340000|2021-10-05 18:09:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|15
1633457350000|2021-10-05 18:09:10|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|57
1633457360000|2021-10-05 18:09:20|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|33
1633457370000|2021-10-05 18:09:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|35
1633457380000|2021-10-05 18:09:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|19
1633457390000|2021-10-05 18:09:50|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|12
1633457400000|2021-10-05 18:10:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|11
1633457410000|2021-10-05 18:10:10|2229.6|2229.3|2230.2|2229.9|2230.3|2230|2229.6|2229.3|26
1633457420000|2021-10-05 18:10:20|2230.3|2230|2230|2229.7|2230.3|2230|2229.9|2229.6|14
1633457430000|2021-10-05 18:10:30|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|6
1633457440000|2021-10-05 18:10:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.1|2229.8|14
1633457450000|2021-10-05 18:10:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.1|2229.8|3
1633457460000|2021-10-05 18:11:00|2230.2|2229.9|2230.8|2230.5|2230.9|2230.6|2230.2|2229.9|33
1633457470000|2021-10-05 18:11:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|12
1633457480000|2021-10-05 18:11:20|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|8
1633457490000|2021-10-05 18:11:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|8
1633457500000|2021-10-05 18:11:40|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|9
1633457510000|2021-10-05 18:11:50|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|6
1633457520000|2021-10-05 18:12:00|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231|2230.7|19
1633457530000|2021-10-05 18:12:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|21
1633457540000|2021-10-05 18:12:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|6
1633457550000|2021-10-05 18:12:30|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|70
1633457560000|2021-10-05 18:12:40|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|31
1633457570000|2021-10-05 18:12:50|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|31
1633457580000|2021-10-05 18:13:00|2231|2230.7|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|11
1633457590000|2021-10-05 18:13:10|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|17
1633457600000|2021-10-05 18:13:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|12
1633457610000|2021-10-05 18:13:30|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|9
1633457620000|2021-10-05 18:13:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|2
1633457630000|2021-10-05 18:13:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|7
1633457640000|2021-10-05 18:14:00|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|8
1633457650000|2021-10-05 18:14:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|2
1633457660000|2021-10-05 18:14:20|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|12
1633457670000|2021-10-05 18:14:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|3
1633457680000|2021-10-05 18:14:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.3|2230|23
1633457690000|2021-10-05 18:14:50|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.2|2229.9|5
1633457700000|2021-10-05 18:15:00|2230.2|2229.9|2230.6|2230.3|2230.7|2230.4|2230.2|2229.9|33
1633457710000|2021-10-05 18:15:10|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|16
1633457720000|2021-10-05 18:15:20|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|16
1633457730000|2021-10-05 18:15:30|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|11
1633457740000|2021-10-05 18:15:40|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|25
1633457750000|2021-10-05 18:15:50|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|11
1633457760000|2021-10-05 18:16:00|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|16
1633457770000|2021-10-05 18:16:10|2230.3|2230|2230|2229.7|2230.3|2230|2229.8|2229.5|67
1633457780000|2021-10-05 18:16:20|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|16
1633457790000|2021-10-05 18:16:30|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|5
1633457800000|2021-10-05 18:16:40|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.3|2230|34
1633457810000|2021-10-05 18:16:50|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|40
1633457820000|2021-10-05 18:17:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|11
1633457830000|2021-10-05 18:17:10|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.2|2229.9|18
1633457840000|2021-10-05 18:17:20|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|22
1633457850000|2021-10-05 18:17:30|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|7
1633457860000|2021-10-05 18:17:40|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|7
1633457870000|2021-10-05 18:17:50|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|15
1633457880000|2021-10-05 18:18:00|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|17
1633457890000|2021-10-05 18:18:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|29
1633457900000|2021-10-05 18:18:20|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|10
1633457910000|2021-10-05 18:18:30|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|9
1633457920000|2021-10-05 18:18:40|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|3
1633457930000|2021-10-05 18:18:50|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|8
1633457940000|2021-10-05 18:19:00|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|9
1633457950000|2021-10-05 18:19:10|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|7
1633457960000|2021-10-05 18:19:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|6
1633457970000|2021-10-05 18:19:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|8
1633457980000|2021-10-05 18:19:40|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|13
1633457990000|2021-10-05 18:19:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|13
1633458000000|2021-10-05 18:20:00|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|10
1633458010000|2021-10-05 18:20:10|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|8
1633458020000|2021-10-05 18:20:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|10
1633458030000|2021-10-05 18:20:30|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2230.3|2230|12
1633458040000|2021-10-05 18:20:40|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|5
1633458050000|2021-10-05 18:20:50|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|3
1633458060000|2021-10-05 18:21:00|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.2|2229.9|23
1633458070000|2021-10-05 18:21:10|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2229.9|2229.6|34
1633458080000|2021-10-05 18:21:20|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.8|2229.5|11
1633458090000|2021-10-05 18:21:30|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|11
1633458100000|2021-10-05 18:21:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|48
1633458110000|2021-10-05 18:21:50|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.3|2229|22
1633458120000|2021-10-05 18:22:00|2229.4|2229.1|2229.9|2229.6|2229.9|2229.6|2229.4|2229.1|22
1633458130000|2021-10-05 18:22:10|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.7|2229.4|15
1633458140000|2021-10-05 18:22:20|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|16
1633458150000|2021-10-05 18:22:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|13
1633458160000|2021-10-05 18:22:40|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|4
1633458170000|2021-10-05 18:22:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|15
1633458180000|2021-10-05 18:23:00|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|34
1633458190000|2021-10-05 18:23:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|20
1633458200000|2021-10-05 18:23:20|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|9
1633458210000|2021-10-05 18:23:30|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|12
1633458220000|2021-10-05 18:23:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|14
1633458230000|2021-10-05 18:23:50|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.6|2229.3|10
1633458240000|2021-10-05 18:24:00|2229.6|2229.3|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|11
1633458250000|2021-10-05 18:24:10|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|12
1633458260000|2021-10-05 18:24:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|12
1633458270000|2021-10-05 18:24:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|7
1633458280000|2021-10-05 18:24:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|28
1633458290000|2021-10-05 18:24:50|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229|2228.7|10
1633458300000|2021-10-05 18:25:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|31
1633458310000|2021-10-05 18:25:10|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|59
1633458320000|2021-10-05 18:25:20|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.3|2229|48
1633458330000|2021-10-05 18:25:30|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|3
1633458340000|2021-10-05 18:25:40|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.3|2229|7
1633458350000|2021-10-05 18:25:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|8
1633458360000|2021-10-05 18:26:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|16
1633458370000|2021-10-05 18:26:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|11
1633458380000|2021-10-05 18:26:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|13
1633458390000|2021-10-05 18:26:30|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|15
1633458400000|2021-10-05 18:26:40|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|6
1633458410000|2021-10-05 18:26:50|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|6
1633458420000|2021-10-05 18:27:00|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|8
1633458430000|2021-10-05 18:27:10|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|4
1633458440000|2021-10-05 18:27:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|6
1633458450000|2021-10-05 18:27:30|2229.6|2229.3|2229.1|2228.8|2229.7|2229.4|2229.1|2228.8|25
1633458460000|2021-10-05 18:27:40|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|36
1633458470000|2021-10-05 18:27:50|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.7|2228.4|19
1633458480000|2021-10-05 18:28:00|2228.9|2228.6|2229.6|2229.3|2229.6|2229.3|2228.8|2228.5|45
1633458490000|2021-10-05 18:28:10|2229.5|2229.2|2229.9|2229.6|2230|2229.7|2229.5|2229.2|24
1633458500000|2021-10-05 18:28:20|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|26
1633458510000|2021-10-05 18:28:30|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|10
1633458520000|2021-10-05 18:28:40|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|9
1633458530000|2021-10-05 18:28:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|6
1633458540000|2021-10-05 18:29:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.8|2229.5|12
1633458550000|2021-10-05 18:29:10|2230.1|2229.8|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|17
1633458560000|2021-10-05 18:29:20|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|22
1633458570000|2021-10-05 18:29:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.1|2229.8|17
1633458580000|2021-10-05 18:29:40|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|10
1633458590000|2021-10-05 18:29:50|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|6
1633458600000|2021-10-05 18:30:00|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2229.9|2229.6|47
1633458610000|2021-10-05 18:30:10|2230.6|2230.3|2231.1|2230.8|2231.2|2230.9|2230.4|2230.1|139
1633458620000|2021-10-05 18:30:20|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|30
1633458630000|2021-10-05 18:30:30|2231.2|2230.9|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|57
1633458640000|2021-10-05 18:30:40|2231.6|2231.3|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|55
1633458650000|2021-10-05 18:30:50|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|39
1633458660000|2021-10-05 18:31:00|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|58
1633458670000|2021-10-05 18:31:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|9
1633458680000|2021-10-05 18:31:20|2230.8|2230.5|2230.3|2230|2230.8|2230.5|2230.1|2229.8|84
1633458690000|2021-10-05 18:31:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.1|2229.8|15
1633458700000|2021-10-05 18:31:40|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|23
1633458710000|2021-10-05 18:31:50|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|12
1633458720000|2021-10-05 18:32:00|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.3|2230|18
1633458730000|2021-10-05 18:32:10|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|18
1633458740000|2021-10-05 18:32:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|24
1633458750000|2021-10-05 18:32:30|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|17
1633458760000|2021-10-05 18:32:40|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|18
1633458770000|2021-10-05 18:32:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|13
1633458780000|2021-10-05 18:33:00|2230.8|2230.5|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|21
1633458790000|2021-10-05 18:33:10|2231.2|2230.9|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|45
1633458800000|2021-10-05 18:33:20|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|29
1633458810000|2021-10-05 18:33:30|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|24
1633458820000|2021-10-05 18:33:40|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|19
1633458830000|2021-10-05 18:33:50|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|75
1633458840000|2021-10-05 18:34:00|2231.8|2231.5|2231.2|2230.9|2231.8|2231.5|2231.1|2230.8|47
1633458850000|2021-10-05 18:34:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|18
1633458860000|2021-10-05 18:34:20|2231.2|2230.9|2230.9|2230.6|2231.3|2231|2230.9|2230.6|28
1633458870000|2021-10-05 18:34:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|23
1633458880000|2021-10-05 18:34:40|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|14
1633458890000|2021-10-05 18:34:50|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|41
1633458900000|2021-10-05 18:35:00|2230.9|2230.6|2230.6|2230.3|2231|2230.7|2230.6|2230.3|48
1633458910000|2021-10-05 18:35:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|19
1633458920000|2021-10-05 18:35:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|26
1633458930000|2021-10-05 18:35:30|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|15
1633458940000|2021-10-05 18:35:40|2231|2230.7|2231.2|2230.9|2231.3|2231|2230.9|2230.6|22
1633458950000|2021-10-05 18:35:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|30
1633458960000|2021-10-05 18:36:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|16
1633458970000|2021-10-05 18:36:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|31
1633458980000|2021-10-05 18:36:20|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|20
1633458990000|2021-10-05 18:36:30|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|24
1633459000000|2021-10-05 18:36:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|20
1633459010000|2021-10-05 18:36:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|6
1633459020000|2021-10-05 18:37:00|2231.5|2231.2|2231|2230.7|2231.6|2231.3|2230.9|2230.6|25
1633459030000|2021-10-05 18:37:10|2230.7|2230.4|2231.1|2230.8|2231.2|2230.9|2230.6|2230.3|98
1633459040000|2021-10-05 18:37:20|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231.1|2230.8|40
1633459050000|2021-10-05 18:37:30|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.8|2230.5|35
1633459060000|2021-10-05 18:37:40|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|13
1633459070000|2021-10-05 18:37:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|16
1633459080000|2021-10-05 18:38:00|2231.3|2231|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|29
1633459090000|2021-10-05 18:38:10|2231.3|2231|2231|2230.7|2231.3|2231|2230.8|2230.5|35
1633459100000|2021-10-05 18:38:20|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|27
1633459110000|2021-10-05 18:38:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|15
1633459120000|2021-10-05 18:38:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|24
1633459130000|2021-10-05 18:38:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|22
1633459140000|2021-10-05 18:39:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|23
1633459150000|2021-10-05 18:39:10|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|25
1633459160000|2021-10-05 18:39:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|10
1633459170000|2021-10-05 18:39:30|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|17
1633459180000|2021-10-05 18:39:40|2231.5|2231.2|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|21
1633459190000|2021-10-05 18:39:50|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|9
1633459200000|2021-10-05 18:40:00|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|17
1633459210000|2021-10-05 18:40:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|23
1633459220000|2021-10-05 18:40:20|2231.2|2230.9|2231|2230.7|2231.3|2231|2230.8|2230.5|51
1633459230000|2021-10-05 18:40:30|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.8|2230.5|36
1633459240000|2021-10-05 18:40:40|2231.1|2230.8|2231.9|2231.6|2231.9|2231.6|2231.1|2230.8|64
1633459250000|2021-10-05 18:40:50|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|15
1633459260000|2021-10-05 18:41:00|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|20
1633459270000|2021-10-05 18:41:10|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|16
1633459280000|2021-10-05 18:41:20|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|13
1633459290000|2021-10-05 18:41:30|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|11
1633459300000|2021-10-05 18:41:40|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.8|2231.5|15
1633459310000|2021-10-05 18:41:50|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|70
1633459320000|2021-10-05 18:42:00|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|21
1633459330000|2021-10-05 18:42:10|2232|2231.7|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|12
1633459340000|2021-10-05 18:42:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|11
1633459350000|2021-10-05 18:42:30|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|26
1633459360000|2021-10-05 18:42:40|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|16
1633459370000|2021-10-05 18:42:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|11
1633459380000|2021-10-05 18:43:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.3|2232|81
1633459390000|2021-10-05 18:43:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|19
1633459400000|2021-10-05 18:43:20|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|46
1633459410000|2021-10-05 18:43:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|42
1633459420000|2021-10-05 18:43:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|24
1633459430000|2021-10-05 18:43:50|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|48
1633459440000|2021-10-05 18:44:00|2233|2232.7|2233.7|2233.4|2233.7|2233.4|2233|2232.7|42
1633459450000|2021-10-05 18:44:10|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.7|2233.4|90
1633459460000|2021-10-05 18:44:20|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.5|2233.2|28
1633459470000|2021-10-05 18:44:30|2233.5|2233.2|2232.4|2232.1|2233.6|2233.3|2232.3|2232|171
1633459480000|2021-10-05 18:44:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|20
1633459490000|2021-10-05 18:44:50|2232.5|2232.2|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|54
1633459500000|2021-10-05 18:45:00|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.2|2231.9|75
1633459510000|2021-10-05 18:45:10|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|32
1633459520000|2021-10-05 18:45:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|21
1633459530000|2021-10-05 18:45:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|18
1633459540000|2021-10-05 18:45:40|2232.6|2232.3|2231.5|2231.2|2232.6|2232.3|2231.5|2231.2|73
1633459550000|2021-10-05 18:45:50|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2230.9|2230.6|97
1633459560000|2021-10-05 18:46:00|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|26
1633459570000|2021-10-05 18:46:10|2231.4|2231.1|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|11
1633459580000|2021-10-05 18:46:20|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|70
1633459590000|2021-10-05 18:46:30|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|30
1633459600000|2021-10-05 18:46:40|2231.5|2231.2|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|45
1633459610000|2021-10-05 18:46:50|2231.7|2231.4|2231.8|2231.5|2232|2231.7|2231.7|2231.4|22
1633459620000|2021-10-05 18:47:00|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|16
1633459630000|2021-10-05 18:47:10|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|15
1633459640000|2021-10-05 18:47:20|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|11
1633459650000|2021-10-05 18:47:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|21
1633459660000|2021-10-05 18:47:40|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|13
1633459670000|2021-10-05 18:47:50|2231.6|2231.3|2232.5|2232.2|2232.6|2232.3|2231.6|2231.3|28
1633459680000|2021-10-05 18:48:00|2232.4|2232.1|2233.1|2232.8|2233.4|2233.1|2232.4|2232.1|127
1633459690000|2021-10-05 18:48:10|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|33
1633459700000|2021-10-05 18:48:20|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|13
1633459710000|2021-10-05 18:48:30|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.8|2232.5|12
1633459720000|2021-10-05 18:48:40|2233|2232.7|2233|2232.7|2233|2232.7|2232.8|2232.5|14
1633459730000|2021-10-05 18:48:50|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|23
1633459740000|2021-10-05 18:49:00|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.7|2232.4|23
1633459750000|2021-10-05 18:49:10|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.6|2232.3|64
1633459760000|2021-10-05 18:49:20|2232.9|2232.6|2232.4|2232.1|2233|2232.7|2232.2|2231.9|110
1633459770000|2021-10-05 18:49:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|29
1633459780000|2021-10-05 18:49:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|26
1633459790000|2021-10-05 18:49:50|2232.7|2232.4|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|11
1633459800000|2021-10-05 18:50:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|19
1633459810000|2021-10-05 18:50:10|2233|2232.7|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|29
1633459820000|2021-10-05 18:50:20|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|7
1633459830000|2021-10-05 18:50:30|2232.7|2232.4|2233.1|2232.8|2233.3|2233|2232.7|2232.4|157
1633459840000|2021-10-05 18:50:40|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|11
1633459850000|2021-10-05 18:50:50|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|84
1633459860000|2021-10-05 18:51:00|2234.4|2234.1|2234|2233.7|2234.5|2234.2|2233.9|2233.6|82
1633459870000|2021-10-05 18:51:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|9
1633459880000|2021-10-05 18:51:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|20
1633459890000|2021-10-05 18:51:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|11
1633459900000|2021-10-05 18:51:40|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|22
1633459910000|2021-10-05 18:51:50|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|36
1633459920000|2021-10-05 18:52:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|11
1633459930000|2021-10-05 18:52:10|2234.2|2233.9|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|58
1633459940000|2021-10-05 18:52:20|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.3|2234|28
1633459950000|2021-10-05 18:52:30|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|47
1633459960000|2021-10-05 18:52:40|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|34
1633459970000|2021-10-05 18:52:50|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|52
1633459980000|2021-10-05 18:53:00|2234.5|2234.2|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|73
1633459990000|2021-10-05 18:53:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|44
1633460000000|2021-10-05 18:53:20|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|69
1633460010000|2021-10-05 18:53:30|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|31
1633460020000|2021-10-05 18:53:40|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|26
1633460030000|2021-10-05 18:53:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|21
1633460040000|2021-10-05 18:54:00|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.7|2233.4|20
1633460050000|2021-10-05 18:54:10|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|30
1633460060000|2021-10-05 18:54:20|2234.7|2234.4|2234.2|2233.9|2234.8|2234.5|2234.1|2233.8|41
1633460070000|2021-10-05 18:54:30|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|28
1633460080000|2021-10-05 18:54:40|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|34
1633460090000|2021-10-05 18:54:50|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.6|2233.3|31
1633460100000|2021-10-05 18:55:00|2233.6|2233.3|2234|2233.7|2234.1|2233.8|2233.6|2233.3|24
1633460110000|2021-10-05 18:55:10|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234|2233.7|44
1633460120000|2021-10-05 18:55:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|23
1633460130000|2021-10-05 18:55:30|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|13
1633460140000|2021-10-05 18:55:40|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2233|2232.7|72
1633460150000|2021-10-05 18:55:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.7|2232.4|39
1633460160000|2021-10-05 18:56:00|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|31
1633460170000|2021-10-05 18:56:10|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.9|2232.6|12
1633460180000|2021-10-05 18:56:20|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|23
1633460190000|2021-10-05 18:56:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.3|2232|77
1633460200000|2021-10-05 18:56:40|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.3|2232|33
1633460210000|2021-10-05 18:56:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|23
1633460220000|2021-10-05 18:57:00|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|20
1633460230000|2021-10-05 18:57:10|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|55
1633460240000|2021-10-05 18:57:20|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.8|2232.5|59
1633460250000|2021-10-05 18:57:30|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|14
1633460260000|2021-10-05 18:57:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|9
1633460270000|2021-10-05 18:57:50|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.8|2232.5|21
1633460280000|2021-10-05 18:58:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|24
1633460290000|2021-10-05 18:58:10|2233|2232.7|2233|2232.7|2233.3|2233|2232.9|2232.6|44
1633460300000|2021-10-05 18:58:20|2233.1|2232.8|2233.5|2233.2|2233.6|2233.3|2233|2232.7|22
1633460310000|2021-10-05 18:58:30|2233.6|2233.3|2233.1|2232.8|2233.7|2233.4|2233.1|2232.8|23
1633460320000|2021-10-05 18:58:40|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|8
1633460330000|2021-10-05 18:58:50|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2233|2232.7|24
1633460340000|2021-10-05 18:59:00|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233|2232.7|19
1633460350000|2021-10-05 18:59:10|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|12
1633460360000|2021-10-05 18:59:20|2232.8|2232.5|2232.4|2232.1|2232.9|2232.6|2232|2231.7|34
1633460370000|2021-10-05 18:59:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.1|2231.8|10
1633460380000|2021-10-05 18:59:40|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|9
1633460390000|2021-10-05 18:59:50|2232.5|2232.2|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|20
1633460400000|2021-10-05 19:00:00|2232.4|2232.1|2232.3|2232|2232.7|2232.4|2231.7|2231.4|88
1633460410000|2021-10-05 19:00:10|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232|2231.7|26
1633460420000|2021-10-05 19:00:20|2232.3|2232|2232.4|2232.1|2232.7|2232.4|2232.3|2232|19
1633460430000|2021-10-05 19:00:30|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|32
1633460440000|2021-10-05 19:00:40|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.3|2232|19
1633460450000|2021-10-05 19:00:50|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232|2231.7|14
1633460460000|2021-10-05 19:01:00|2232.2|2231.9|2232.9|2232.6|2233.2|2232.9|2232.2|2231.9|57
1633460470000|2021-10-05 19:01:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|15
1633460480000|2021-10-05 19:01:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|9
1633460490000|2021-10-05 19:01:30|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|15
1633460500000|2021-10-05 19:01:40|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|10
1633460510000|2021-10-05 19:01:50|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|20
1633460520000|2021-10-05 19:02:00|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|11
1633460530000|2021-10-05 19:02:10|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|12
1633460540000|2021-10-05 19:02:20|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|9
1633460550000|2021-10-05 19:02:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|13
1633460560000|2021-10-05 19:02:40|2232.6|2232.3|2233.6|2233.3|2233.6|2233.3|2232.6|2232.3|33
1633460570000|2021-10-05 19:02:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|25
1633460580000|2021-10-05 19:03:00|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|21
1633460590000|2021-10-05 19:03:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|9
1633460600000|2021-10-05 19:03:20|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|14
1633460610000|2021-10-05 19:03:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|21
1633460620000|2021-10-05 19:03:40|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|28
1633460630000|2021-10-05 19:03:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|24
1633460640000|2021-10-05 19:04:00|2233.1|2232.8|2232.8|2232.5|2233.3|2233|2232.8|2232.5|14
1633460650000|2021-10-05 19:04:10|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.6|2232.3|16
1633460660000|2021-10-05 19:04:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|4
1633460670000|2021-10-05 19:04:30|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|23
1633460680000|2021-10-05 19:04:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.3|2232|17
1633460690000|2021-10-05 19:04:50|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.3|2232|28
1633460700000|2021-10-05 19:05:00|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.6|2232.3|34
1633460710000|2021-10-05 19:05:10|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.6|2232.3|22
1633460720000|2021-10-05 19:05:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.3|2232|28
1633460730000|2021-10-05 19:05:30|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|26
1633460740000|2021-10-05 19:05:40|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|21
1633460750000|2021-10-05 19:05:50|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|21
1633460760000|2021-10-05 19:06:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|33
1633460770000|2021-10-05 19:06:10|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|32
1633460780000|2021-10-05 19:06:20|2231.8|2231.5|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|23
1633460790000|2021-10-05 19:06:30|2232|2231.7|2231.9|2231.6|2232.3|2232|2231.9|2231.6|15
1633460800000|2021-10-05 19:06:40|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|6
1633460810000|2021-10-05 19:06:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|10
1633460820000|2021-10-05 19:07:00|2232|2231.7|2232|2231.7|2232.3|2232|2232|2231.7|18
1633460830000|2021-10-05 19:07:10|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|31
1633460840000|2021-10-05 19:07:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.3|2231|17
1633460850000|2021-10-05 19:07:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|12
1633460860000|2021-10-05 19:07:40|2231.6|2231.3|2231.8|2231.5|2232.1|2231.8|2231.5|2231.2|140
1633460870000|2021-10-05 19:07:50|2231.7|2231.4|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|8
1633460880000|2021-10-05 19:08:00|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|18
1633460890000|2021-10-05 19:08:10|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|12
1633460900000|2021-10-05 19:08:20|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2231.9|2231.6|13
1633460910000|2021-10-05 19:08:30|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|19
1633460920000|2021-10-05 19:08:40|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|10
1633460930000|2021-10-05 19:08:50|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|27
1633460940000|2021-10-05 19:09:00|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|27
1633460950000|2021-10-05 19:09:10|2232.4|2232.1|2232|2231.7|2232.5|2232.2|2231.9|2231.6|13
1633460960000|2021-10-05 19:09:20|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.3|2231|39
1633460970000|2021-10-05 19:09:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.3|2231|31
1633460980000|2021-10-05 19:09:40|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|25
1633460990000|2021-10-05 19:09:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|6
1633461000000|2021-10-05 19:10:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.3|2231|52
1633461010000|2021-10-05 19:10:10|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|16
1633461020000|2021-10-05 19:10:20|2231.2|2230.9|2231|2230.7|2231.3|2231|2230.9|2230.6|24
1633461030000|2021-10-05 19:10:30|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231.1|2230.8|13
1633461040000|2021-10-05 19:10:40|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|25
1633461050000|2021-10-05 19:10:50|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|16
1633461060000|2021-10-05 19:11:00|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.4|2231.1|21
1633461070000|2021-10-05 19:11:10|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|14
1633461080000|2021-10-05 19:11:20|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.6|2230.3|44
1633461090000|2021-10-05 19:11:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|11
1633461100000|2021-10-05 19:11:40|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.7|2230.4|24
1633461110000|2021-10-05 19:11:50|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|132
1633461120000|2021-10-05 19:12:00|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|14
1633461130000|2021-10-05 19:12:10|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|23
1633461140000|2021-10-05 19:12:20|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231.1|2230.8|25
1633461150000|2021-10-05 19:12:30|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|7
1633461160000|2021-10-05 19:12:40|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|33
1633461170000|2021-10-05 19:12:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|30
1633461180000|2021-10-05 19:13:00|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2231.2|2230.9|155
1633461190000|2021-10-05 19:13:10|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|10
1633461200000|2021-10-05 19:13:20|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|12
1633461210000|2021-10-05 19:13:30|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|25
1633461220000|2021-10-05 19:13:40|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|28
1633461230000|2021-10-05 19:13:50|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.7|2231.4|8
1633461240000|2021-10-05 19:14:00|2231.9|2231.6|2232.2|2231.9|2232.3|2232|2231.9|2231.6|42
1633461250000|2021-10-05 19:14:10|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|17
1633461260000|2021-10-05 19:14:20|2231.8|2231.5|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|17
1633461270000|2021-10-05 19:14:30|2232.2|2231.9|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|30
1633461280000|2021-10-05 19:14:40|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|11
1633461290000|2021-10-05 19:14:50|2232.8|2232.5|2232.5|2232.2|2233|2232.7|2232.5|2232.2|111
1633461300000|2021-10-05 19:15:00|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.3|2232|47
1633461310000|2021-10-05 19:15:10|2232.6|2232.3|2233.2|2232.9|2233.3|2233|2232.6|2232.3|149
1633461320000|2021-10-05 19:15:20|2233.3|2233|2232.9|2232.6|2233.4|2233.1|2232.8|2232.5|80
1633461330000|2021-10-05 19:15:30|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|15
1633461340000|2021-10-05 19:15:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|20
1633461350000|2021-10-05 19:15:50|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|6
1633461360000|2021-10-05 19:16:00|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|37
1633461370000|2021-10-05 19:16:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|16
1633461380000|2021-10-05 19:16:20|2232.6|2232.3|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|129
1633461390000|2021-10-05 19:16:30|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233.1|2232.8|12
1633461400000|2021-10-05 19:16:40|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2233.2|2232.9|11
1633461410000|2021-10-05 19:16:50|2233.2|2232.9|2233|2232.7|2233.3|2233|2232.9|2232.6|75
1633461420000|2021-10-05 19:17:00|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.7|2232.4|42
1633461430000|2021-10-05 19:17:10|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|52
1633461440000|2021-10-05 19:17:20|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232|2231.7|76
1633461450000|2021-10-05 19:17:30|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|54
1633461460000|2021-10-05 19:17:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|77
1633461470000|2021-10-05 19:17:50|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|21
1633461480000|2021-10-05 19:18:00|2232.1|2231.8|2231.7|2231.4|2232.3|2232|2231.7|2231.4|193
1633461490000|2021-10-05 19:18:10|2231.6|2231.3|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|18
1633461500000|2021-10-05 19:18:20|2231.7|2231.4|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|26
1633461510000|2021-10-05 19:18:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|11
1633461520000|2021-10-05 19:18:40|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|37
1633461530000|2021-10-05 19:18:50|2231.4|2231.1|2232|2231.7|2232.1|2231.8|2231.3|2231|23
1633461540000|2021-10-05 19:19:00|2232.1|2231.8|2232.8|2232.5|2232.8|2232.5|2231.8|2231.5|57
1633461550000|2021-10-05 19:19:10|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|28
1633461560000|2021-10-05 19:19:20|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|24
1633461570000|2021-10-05 19:19:30|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|15
1633461580000|2021-10-05 19:19:40|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|12
1633461590000|2021-10-05 19:19:50|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|18
1633461600000|2021-10-05 19:20:00|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|63
1633461610000|2021-10-05 19:20:10|2233.1|2232.8|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|12
1633461620000|2021-10-05 19:20:20|2233.3|2233|2232.5|2232.2|2233.3|2233|2232.4|2232.1|44
1633461630000|2021-10-05 19:20:30|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|10
1633461640000|2021-10-05 19:20:40|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|11
1633461650000|2021-10-05 19:20:50|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.3|2232|8
1633461660000|2021-10-05 19:21:00|2232.2|2231.9|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|9
1633461670000|2021-10-05 19:21:10|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|22
1633461680000|2021-10-05 19:21:20|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.3|2232|30
1633461690000|2021-10-05 19:21:30|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|103
1633461700000|2021-10-05 19:21:40|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|15
1633461710000|2021-10-05 19:21:50|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|26
1633461720000|2021-10-05 19:22:00|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.5|2231.2|45
1633461730000|2021-10-05 19:22:10|2231.5|2231.2|2231.2|2230.9|2231.6|2231.3|2230.9|2230.6|48
1633461740000|2021-10-05 19:22:20|2231.1|2230.8|2231|2230.7|2231.4|2231.1|2231|2230.7|53
1633461750000|2021-10-05 19:22:30|2230.9|2230.6|2230.5|2230.2|2231|2230.7|2230.4|2230.1|39
1633461760000|2021-10-05 19:22:40|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|11
1633461770000|2021-10-05 19:22:50|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|15
1633461780000|2021-10-05 19:23:00|2230.5|2230.2|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|26
1633461790000|2021-10-05 19:23:10|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2229.8|2229.5|62
1633461800000|2021-10-05 19:23:20|2230|2229.7|2230.2|2229.9|2230.3|2230|2229.9|2229.6|22
1633461810000|2021-10-05 19:23:30|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.3|2230|53
1633461820000|2021-10-05 19:23:40|2231|2230.7|2230.7|2230.4|2231.1|2230.8|2230.5|2230.2|38
1633461830000|2021-10-05 19:23:50|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|15
1633461840000|2021-10-05 19:24:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|42
1633461850000|2021-10-05 19:24:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|10
1633461860000|2021-10-05 19:24:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|37
1633461870000|2021-10-05 19:24:30|2230.7|2230.4|2231.2|2230.9|2231.3|2231|2230.7|2230.4|24
1633461880000|2021-10-05 19:24:40|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|29
1633461890000|2021-10-05 19:24:50|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|39
1633461900000|2021-10-05 19:25:00|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|37
1633461910000|2021-10-05 19:25:10|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.9|2230.6|27
1633461920000|2021-10-05 19:25:20|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|54
1633461930000|2021-10-05 19:25:30|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|9
1633461940000|2021-10-05 19:25:40|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|22
1633461950000|2021-10-05 19:25:50|2230.8|2230.5|2230.1|2229.8|2230.8|2230.5|2230.1|2229.8|48
1633461960000|2021-10-05 19:26:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230|2229.7|51
1633461970000|2021-10-05 19:26:10|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|9
1633461980000|2021-10-05 19:26:20|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.2|2229.9|21
1633461990000|2021-10-05 19:26:30|2230.4|2230.1|2230.1|2229.8|2230.5|2230.2|2229.9|2229.6|35
1633462000000|2021-10-05 19:26:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230|2229.7|18
1633462010000|2021-10-05 19:26:50|2230.4|2230.1|2230.4|2230.1|2230.7|2230.4|2230.3|2230|34
1633462020000|2021-10-05 19:27:00|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230|2229.7|20
1633462030000|2021-10-05 19:27:10|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|50
1633462040000|2021-10-05 19:27:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.7|2229.4|18
1633462050000|2021-10-05 19:27:30|2229.8|2229.5|2229.7|2229.4|2230|2229.7|2229.7|2229.4|29
1633462060000|2021-10-05 19:27:40|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|129
1633462070000|2021-10-05 19:27:50|2229.6|2229.3|2230.3|2230|2230.3|2230|2229.6|2229.3|78
1633462080000|2021-10-05 19:28:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|32
1633462090000|2021-10-05 19:28:10|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.2|2229.9|35
1633462100000|2021-10-05 19:28:20|2230.1|2229.8|2230.5|2230.2|2230.7|2230.4|2229.8|2229.5|40
1633462110000|2021-10-05 19:28:30|2230.6|2230.3|2231|2230.7|2231.1|2230.8|2230.5|2230.2|32
1633462120000|2021-10-05 19:28:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.7|2230.4|32
1633462130000|2021-10-05 19:28:50|2230.9|2230.6|2230.5|2230.2|2230.9|2230.6|2230.4|2230.1|50
1633462140000|2021-10-05 19:29:00|2230.4|2230.1|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|16
1633462150000|2021-10-05 19:29:10|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|23
1633462160000|2021-10-05 19:29:20|2230.4|2230.1|2231|2230.7|2231|2230.7|2230.3|2230|18
1633462170000|2021-10-05 19:29:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|67
1633462180000|2021-10-05 19:29:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|10
1633462190000|2021-10-05 19:29:50|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.5|2230.2|29
1633462200000|2021-10-05 19:30:00|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|71
1633462210000|2021-10-05 19:30:10|2230.7|2230.4|2231.1|2230.8|2231.2|2230.9|2230.7|2230.4|29
1633462220000|2021-10-05 19:30:20|2231|2230.7|2231.3|2231|2231.5|2231.2|2231|2230.7|39
1633462230000|2021-10-05 19:30:30|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|11
1633462240000|2021-10-05 19:30:40|2231.6|2231.3|2230.8|2230.5|2231.6|2231.3|2230.5|2230.2|64
1633462250000|2021-10-05 19:30:50|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.7|2230.4|23
1633462260000|2021-10-05 19:31:00|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|12
1633462270000|2021-10-05 19:31:10|2230.6|2230.3|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|27
1633462280000|2021-10-05 19:31:20|2231.3|2231|2230.5|2230.2|2231.3|2231|2230.4|2230.1|49
1633462290000|2021-10-05 19:31:30|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.3|2230|59
1633462300000|2021-10-05 19:31:40|2230.2|2229.9|2230.8|2230.5|2230.9|2230.6|2230.1|2229.8|173
1633462310000|2021-10-05 19:31:50|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.6|2230.3|38
1633462320000|2021-10-05 19:32:00|2230.8|2230.5|2231|2230.7|2231.3|2231|2230.6|2230.3|40
1633462330000|2021-10-05 19:32:10|2231.1|2230.8|2231.2|2230.9|2231.4|2231.1|2231|2230.7|47
1633462340000|2021-10-05 19:32:20|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.6|2230.3|41
1633462350000|2021-10-05 19:32:30|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|17
1633462360000|2021-10-05 19:32:40|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|22
1633462370000|2021-10-05 19:32:50|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|7
1633462380000|2021-10-05 19:33:00|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|23
1633462390000|2021-10-05 19:33:10|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|18
1633462400000|2021-10-05 19:33:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|54
1633462410000|2021-10-05 19:33:30|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.6|2230.3|36
1633462420000|2021-10-05 19:33:40|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2230.9|2230.6|46
1633462430000|2021-10-05 19:33:50|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.6|2231.3|52
1633462440000|2021-10-05 19:34:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|94
1633462450000|2021-10-05 19:34:10|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|25
1633462460000|2021-10-05 19:34:20|2231.8|2231.5|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|21
1633462470000|2021-10-05 19:34:30|2232|2231.7|2232|2231.7|2232.2|2231.9|2231.9|2231.6|19
1633462480000|2021-10-05 19:34:40|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|35
1633462490000|2021-10-05 19:34:50|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|17
1633462500000|2021-10-05 19:35:00|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231.6|2231.3|62
1633462510000|2021-10-05 19:35:10|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|63
1633462520000|2021-10-05 19:35:20|2232.3|2232|2233.2|2232.9|2233.2|2232.9|2232.3|2232|142
1633462530000|2021-10-05 19:35:30|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233|2232.7|106
1633462540000|2021-10-05 19:35:40|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.9|2232.6|22
1633462550000|2021-10-05 19:35:50|2232.7|2232.4|2233.2|2232.9|2233.4|2233.1|2232.7|2232.4|46
1633462560000|2021-10-05 19:36:00|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|77
1633462570000|2021-10-05 19:36:10|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.7|2233.4|96
1633462580000|2021-10-05 19:36:20|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|44
1633462590000|2021-10-05 19:36:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|108
1633462600000|2021-10-05 19:36:40|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|48
1633462610000|2021-10-05 19:36:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|47
1633462620000|2021-10-05 19:37:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233|2232.7|70
1633462630000|2021-10-05 19:37:10|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|35
1633462640000|2021-10-05 19:37:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|31
1633462650000|2021-10-05 19:37:30|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|51
1633462660000|2021-10-05 19:37:40|2233.7|2233.4|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|26
1633462670000|2021-10-05 19:37:50|2233.4|2233.1|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|47
1633462680000|2021-10-05 19:38:00|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.6|2233.3|50
1633462690000|2021-10-05 19:38:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|66
1633462700000|2021-10-05 19:38:20|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234|2233.7|35
1633462710000|2021-10-05 19:38:30|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|32
1633462720000|2021-10-05 19:38:40|2234|2233.7|2234|2233.7|2234.4|2234.1|2234|2233.7|29
1633462730000|2021-10-05 19:38:50|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.8|2233.5|21
1633462740000|2021-10-05 19:39:00|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|72
1633462750000|2021-10-05 19:39:10|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2232.8|2232.5|87
1633462760000|2021-10-05 19:39:20|2233|2232.7|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|36
1633462770000|2021-10-05 19:39:30|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2233|2232.7|43
1633462780000|2021-10-05 19:39:40|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.7|2232.4|37
1633462790000|2021-10-05 19:39:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|62
1633462800000|2021-10-05 19:40:00|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.6|2232.3|64
1633462810000|2021-10-05 19:40:10|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|43
1633462820000|2021-10-05 19:40:20|2233.3|2233|2234.3|2234|2234.3|2234|2233.2|2232.9|40
1633462830000|2021-10-05 19:40:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|39
1633462840000|2021-10-05 19:40:40|2234.1|2233.8|2233.5|2233.2|2234.2|2233.9|2233.3|2233|53
1633462850000|2021-10-05 19:40:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|35
1633462860000|2021-10-05 19:41:00|2233.3|2233|2233.5|2233.2|2233.7|2233.4|2233.3|2233|36
1633462870000|2021-10-05 19:41:10|2233.6|2233.3|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|46
1633462880000|2021-10-05 19:41:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|22
1633462890000|2021-10-05 19:41:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|35
1633462900000|2021-10-05 19:41:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|31
1633462910000|2021-10-05 19:41:50|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|36
1633462920000|2021-10-05 19:42:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|77
1633462930000|2021-10-05 19:42:10|2233.9|2233.6|2234.6|2234.3|2234.6|2234.3|2233.9|2233.6|60
1633462940000|2021-10-05 19:42:20|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|104
1633462950000|2021-10-05 19:42:30|2234.7|2234.4|2235.1|2234.8|2235.2|2234.9|2234.7|2234.4|127
1633462960000|2021-10-05 19:42:40|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|28
1633462970000|2021-10-05 19:42:50|2234.5|2234.2|2234.8|2234.5|2234.9|2234.6|2234.2|2233.9|88
1633462980000|2021-10-05 19:43:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|26
1633462990000|2021-10-05 19:43:10|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|35
1633463000000|2021-10-05 19:43:20|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|45
1633463010000|2021-10-05 19:43:30|2234.2|2233.9|2234|2233.7|2234.5|2234.2|2234|2233.7|33
1633463020000|2021-10-05 19:43:40|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|42
1633463030000|2021-10-05 19:43:50|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|36
1633463040000|2021-10-05 19:44:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|84
1633463050000|2021-10-05 19:44:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|19
1633463060000|2021-10-05 19:44:20|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|36
1633463070000|2021-10-05 19:44:30|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|49
1633463080000|2021-10-05 19:44:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|37
1633463090000|2021-10-05 19:44:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.7|2233.4|64
1633463100000|2021-10-05 19:45:00|2233.9|2233.6|2232.8|2232.5|2233.9|2233.6|2232.8|2232.5|151
1633463110000|2021-10-05 19:45:10|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|54
1633463120000|2021-10-05 19:45:20|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|53
1633463130000|2021-10-05 19:45:30|2233|2232.7|2233.1|2232.8|2233.3|2233|2233|2232.7|24
1633463140000|2021-10-05 19:45:40|2232.9|2232.6|2232|2231.7|2232.9|2232.6|2232|2231.7|80
1633463150000|2021-10-05 19:45:50|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|40
1633463160000|2021-10-05 19:46:00|2232.2|2231.9|2232.6|2232.3|2233|2232.7|2232.2|2231.9|89
1633463170000|2021-10-05 19:46:10|2232.5|2232.2|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|39
1633463180000|2021-10-05 19:46:20|2232.4|2232.1|2232.2|2231.9|2232.6|2232.3|2231.9|2231.6|131
1633463190000|2021-10-05 19:46:30|2232.1|2231.8|2232.7|2232.4|2233|2232.7|2232.1|2231.8|39
1633463200000|2021-10-05 19:46:40|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|57
1633463210000|2021-10-05 19:46:50|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|24
1633463220000|2021-10-05 19:47:00|2232.9|2232.6|2233.3|2233|2233.4|2233.1|2232.9|2232.6|47
1633463230000|2021-10-05 19:47:10|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|96
1633463240000|2021-10-05 19:47:20|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|108
1633463250000|2021-10-05 19:47:30|2232.7|2232.4|2232.5|2232.2|2232.9|2232.6|2232.3|2232|56
1633463260000|2021-10-05 19:47:40|2232.3|2232|2232.8|2232.5|2232.8|2232.5|2232.3|2232|78
1633463270000|2021-10-05 19:47:50|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|83
1633463280000|2021-10-05 19:48:00|2232.5|2232.2|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|27
1633463290000|2021-10-05 19:48:10|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|46
1633463300000|2021-10-05 19:48:20|2233|2232.7|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|18
1633463310000|2021-10-05 19:48:30|2232.6|2232.3|2231.9|2231.6|2232.6|2232.3|2231.8|2231.5|38
1633463320000|2021-10-05 19:48:40|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|33
1633463330000|2021-10-05 19:48:50|2232.5|2232.2|2232|2231.7|2232.6|2232.3|2232|2231.7|39
1633463340000|2021-10-05 19:49:00|2232.2|2231.9|2232.4|2232.1|2232.7|2232.4|2232.2|2231.9|48
1633463350000|2021-10-05 19:49:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232|2231.7|46
1633463360000|2021-10-05 19:49:20|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|24
1633463370000|2021-10-05 19:49:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|54
1633463380000|2021-10-05 19:49:40|2232.1|2231.8|2232.3|2232|2232.5|2232.2|2232|2231.7|40
1633463390000|2021-10-05 19:49:50|2232.4|2232.1|2231.6|2231.3|2232.4|2232.1|2231.4|2231.1|114
1633463400000|2021-10-05 19:50:00|2231.8|2231.5|2231.9|2231.6|2232.1|2231.8|2230.5|2230.2|495
1633463410000|2021-10-05 19:50:10|2231.8|2231.5|2230.9|2230.6|2231.9|2231.6|2230.5|2230.2|153
1633463420000|2021-10-05 19:50:20|2230.6|2230.3|2231.5|2231.2|2231.5|2231.2|2230.6|2230.3|88
1633463430000|2021-10-05 19:50:30|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.3|2231|63
1633463440000|2021-10-05 19:50:40|2231.7|2231.4|2231.7|2231.4|2232.5|2232.2|2231.6|2231.3|81
1633463450000|2021-10-05 19:50:50|2231.6|2231.3|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|43
1633463460000|2021-10-05 19:51:00|2232|2231.7|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|45
1633463470000|2021-10-05 19:51:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|36
1633463480000|2021-10-05 19:51:20|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.7|2230.4|69
1633463490000|2021-10-05 19:51:30|2230.8|2230.5|2231.9|2231.6|2231.9|2231.6|2230.8|2230.5|105
1633463500000|2021-10-05 19:51:40|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|45
1633463510000|2021-10-05 19:51:50|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|105
1633463520000|2021-10-05 19:52:00|2231.6|2231.3|2232.1|2231.8|2232.1|2231.8|2231.6|2231.3|46
1633463530000|2021-10-05 19:52:10|2232.2|2231.9|2231.3|2231|2232.2|2231.9|2231.2|2230.9|52
1633463540000|2021-10-05 19:52:20|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|102
1633463550000|2021-10-05 19:52:30|2230.6|2230.3|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|25
1633463560000|2021-10-05 19:52:40|2231|2230.7|2231|2230.7|2231|2230.7|2230.6|2230.3|57
1633463570000|2021-10-05 19:52:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.7|2230.4|63
1633463580000|2021-10-05 19:53:00|2231.1|2230.8|2231.1|2230.8|2231.4|2231.1|2231|2230.7|136
1633463590000|2021-10-05 19:53:10|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2230.9|2230.6|46
1633463600000|2021-10-05 19:53:20|2231.1|2230.8|2231.9|2231.6|2231.9|2231.6|2231.1|2230.8|103
1633463610000|2021-10-05 19:53:30|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|68
1633463620000|2021-10-05 19:53:40|2232|2231.7|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|53
1633463630000|2021-10-05 19:53:50|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|78
1633463640000|2021-10-05 19:54:00|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|53
1633463650000|2021-10-05 19:54:10|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|65
1633463660000|2021-10-05 19:54:20|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|184
1633463670000|2021-10-05 19:54:30|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.7|2230.4|47
1633463680000|2021-10-05 19:54:40|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.4|2230.1|59
1633463690000|2021-10-05 19:54:50|2230.9|2230.6|2230.5|2230.2|2231.4|2231.1|2230.4|2230.1|127
1633463700000|2021-10-05 19:55:00|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.4|2230.1|154
1633463710000|2021-10-05 19:55:10|2230.7|2230.4|2230|2229.7|2230.9|2230.6|2230|2229.7|110
1633463720000|2021-10-05 19:55:20|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2229.9|2229.6|117
1633463730000|2021-10-05 19:55:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|71
1633463740000|2021-10-05 19:55:40|2230.6|2230.3|2230|2229.7|2230.7|2230.4|2230|2229.7|67
1633463750000|2021-10-05 19:55:50|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|58
1633463760000|2021-10-05 19:56:00|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|103
1633463770000|2021-10-05 19:56:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|46
1633463780000|2021-10-05 19:56:20|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2230|2229.7|138
1633463790000|2021-10-05 19:56:30|2230.5|2230.2|2230.3|2230|2230.7|2230.4|2230.2|2229.9|218
1633463800000|2021-10-05 19:56:40|2230.4|2230.1|2229.7|2229.4|2230.5|2230.2|2229.6|2229.3|130
1633463810000|2021-10-05 19:56:50|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|209
1633463820000|2021-10-05 19:57:00|2229.9|2229.6|2230.7|2230.4|2230.8|2230.5|2229.9|2229.6|186
1633463830000|2021-10-05 19:57:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|62
1633463840000|2021-10-05 19:57:20|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|117
1633463850000|2021-10-05 19:57:30|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|41
1633463860000|2021-10-05 19:57:40|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|33
1633463870000|2021-10-05 19:57:50|2230.5|2230.2|2231|2230.7|2231|2230.7|2230.4|2230.1|56
1633463880000|2021-10-05 19:58:00|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230.2|2229.9|109
1633463890000|2021-10-05 19:58:10|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|146
1633463900000|2021-10-05 19:58:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230|2229.7|49
1633463910000|2021-10-05 19:58:30|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|98
1633463920000|2021-10-05 19:58:40|2230|2229.7|2229.7|2229.4|2230.3|2230|2229.7|2229.4|195
1633463930000|2021-10-05 19:58:50|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|121
1633463940000|2021-10-05 19:59:00|2229.7|2229.4|2228.9|2228.6|2229.7|2229.4|2228.8|2228.5|445
1633463950000|2021-10-05 19:59:10|2228.8|2228.5|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|273
1633463960000|2021-10-05 19:59:20|2228.6|2228.3|2228.8|2228.5|2229.2|2228.9|2228.4|2228.1|457
1633463970000|2021-10-05 19:59:30|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.2|2227.9|676
1633463980000|2021-10-05 19:59:40|2228.5|2228.2|2228|2227.7|2228.6|2228.3|2227.9|2227.6|1361
1633463990000|2021-10-05 19:59:50|2227.9|2227.6|2229|2228.7|2229.6|2229.3|2227.9|2227.6|2917
1633464000000|2021-10-05 20:00:00|2228.9|2228.6|2229.5|2229.2|2229.6|2229.3|2228.1|2227.8|1274
1633464010000|2021-10-05 20:00:10|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|200
1633464020000|2021-10-05 20:00:20|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.8|2228.5|123
1633464030000|2021-10-05 20:00:30|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|75
1633464040000|2021-10-05 20:00:40|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|143
1633464050000|2021-10-05 20:00:50|2229.6|2229.3|2229.8|2229.5|2230.2|2229.9|2229.6|2229.3|241
1633464060000|2021-10-05 20:01:00|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|129
1633464070000|2021-10-05 20:01:10|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.5|2229.2|155
1633464080000|2021-10-05 20:01:20|2230.1|2229.8|2230.2|2229.9|2230.5|2230.2|2230|2229.7|216
1633464090000|2021-10-05 20:01:30|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2229.8|2229.5|86
1633464100000|2021-10-05 20:01:40|2230.1|2229.8|2229.5|2229.2|2230.4|2230.1|2229.5|2229.2|88
1633464110000|2021-10-05 20:01:50|2229.4|2229.1|2229.9|2229.6|2229.9|2229.6|2229.3|2229|129
1633464120000|2021-10-05 20:02:00|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.7|2229.4|104
1633464130000|2021-10-05 20:02:10|2230|2229.7|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|98
1633464140000|2021-10-05 20:02:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|99
1633464150000|2021-10-05 20:02:30|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|109
1633464160000|2021-10-05 20:02:40|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|59
1633464170000|2021-10-05 20:02:50|2230|2229.7|2230.3|2230|2230.3|2230|2229.9|2229.6|65
1633464180000|2021-10-05 20:03:00|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|101
1633464190000|2021-10-05 20:03:10|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|66
1633464200000|2021-10-05 20:03:20|2230.3|2230|2230|2229.7|2230.3|2230|2229.9|2229.6|57
1633464210000|2021-10-05 20:03:30|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|29
1633464220000|2021-10-05 20:03:40|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|34
1633464230000|2021-10-05 20:03:50|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2229.9|2229.6|21
1633464240000|2021-10-05 20:04:00|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|20
1633464250000|2021-10-05 20:04:10|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|10
1633464260000|2021-10-05 20:04:20|2230|2229.7|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|55
1633464270000|2021-10-05 20:04:30|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|45
1633464280000|2021-10-05 20:04:40|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.9|2228.6|239
1633464290000|2021-10-05 20:04:50|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.8|2228.5|58
1633464300000|2021-10-05 20:05:00|2228.9|2228.6|2229.3|2229|2229.5|2229.2|2228.8|2228.5|163
1633464310000|2021-10-05 20:05:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|32
1633464320000|2021-10-05 20:05:20|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|18
1633464330000|2021-10-05 20:05:30|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|61
1633464340000|2021-10-05 20:05:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|16
1633464350000|2021-10-05 20:05:50|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|86
1633464360000|2021-10-05 20:06:00|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.3|2229|74
1633464370000|2021-10-05 20:06:10|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.3|2229|15
1633464380000|2021-10-05 20:06:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|10
1633464390000|2021-10-05 20:06:30|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|20
1633464400000|2021-10-05 20:06:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|14
1633464410000|2021-10-05 20:06:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|38
1633464420000|2021-10-05 20:07:00|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|26
1633464430000|2021-10-05 20:07:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1633464440000|2021-10-05 20:07:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|17
1633464450000|2021-10-05 20:07:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|12
1633464460000|2021-10-05 20:07:40|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|68
1633464470000|2021-10-05 20:07:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|24
1633464480000|2021-10-05 20:08:00|2230.3|2230|2230|2229.7|2230.4|2230.1|2230|2229.7|51
1633464490000|2021-10-05 20:08:10|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|126
1633464500000|2021-10-05 20:08:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|16
1633464510000|2021-10-05 20:08:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|21
1633464520000|2021-10-05 20:08:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|29
1633464530000|2021-10-05 20:08:50|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|38
1633464540000|2021-10-05 20:09:00|||||||||29
1633464550000|2021-10-05 20:09:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|89
1633464560000|2021-10-05 20:09:20|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230|2229.7|76
1633464570000|2021-10-05 20:09:30|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2230|2229.7|20
1633464580000|2021-10-05 20:09:40|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|52
1633464590000|2021-10-05 20:09:50|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|10
1633464600000|2021-10-05 20:10:00|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|43
1633464610000|2021-10-05 20:10:10|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|34
1633464620000|2021-10-05 20:10:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|11
1633464630000|2021-10-05 20:10:30|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|35
1633464640000|2021-10-05 20:10:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|16
1633464650000|2021-10-05 20:10:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|8
1633464660000|2021-10-05 20:11:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|17
1633464670000|2021-10-05 20:11:10|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|3
1633464680000|2021-10-05 20:11:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|33
1633464690000|2021-10-05 20:11:30|||||||||30
1633464700000|2021-10-05 20:11:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1633464710000|2021-10-05 20:11:50|||||||||4
1633464720000|2021-10-05 20:12:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|34
1633464730000|2021-10-05 20:12:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|16
1633464740000|2021-10-05 20:12:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|30
1633464750000|2021-10-05 20:12:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1633464760000|2021-10-05 20:12:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|66
1633464770000|2021-10-05 20:12:50|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2230|2229.7|31
1633464780000|2021-10-05 20:13:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230|2229.7|38
1633464790000|2021-10-05 20:13:10|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|34
1633464800000|2021-10-05 20:13:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|6
1633464810000|2021-10-05 20:13:30|||||||||34
1633464820000|2021-10-05 20:13:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|12
1633464830000|2021-10-05 20:13:50|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|11
1633464840000|2021-10-05 20:14:00|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|37
1633464850000|2021-10-05 20:14:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|43
1633464860000|2021-10-05 20:14:20|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.9|2229.6|14
1633464870000|2021-10-05 20:14:30|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|28
1633464880000|2021-10-05 20:14:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|23
1633464890000|2021-10-05 20:14:50|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|33
1633464900000|2021-10-05 20:15:00|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.3|2229|27
1633464910000|2021-10-05 20:15:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1633464920000|2021-10-05 20:15:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|8
1633464930000|2021-10-05 20:15:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1633464940000|2021-10-05 20:15:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|5
1633464950000|2021-10-05 20:15:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|15
1633464960000|2021-10-05 20:16:00|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|48
1633464980000|2021-10-05 20:16:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1633464990000|2021-10-05 20:16:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1633465000000|2021-10-05 20:16:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1633465010000|2021-10-05 20:16:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1633465020000|2021-10-05 20:17:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|11
1633465030000|2021-10-05 20:17:10|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1633465040000|2021-10-05 20:17:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|8
1633465050000|2021-10-05 20:17:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1633465060000|2021-10-05 20:17:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|5
1633465070000|2021-10-05 20:17:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|11
1633465080000|2021-10-05 20:18:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|11
1633465090000|2021-10-05 20:18:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|15
1633465100000|2021-10-05 20:18:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|101
1633465110000|2021-10-05 20:18:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|15
1633465120000|2021-10-05 20:18:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|12
1633465130000|2021-10-05 20:18:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|11
1633465140000|2021-10-05 20:19:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|12
1633465150000|2021-10-05 20:19:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|68
1633465160000|2021-10-05 20:19:20|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|21
1633465170000|2021-10-05 20:19:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|13
1633465180000|2021-10-05 20:19:40|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|9
1633465190000|2021-10-05 20:19:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|19
1633465200000|2021-10-05 20:20:00|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|2
1633465210000|2021-10-05 20:20:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|18
1633465220000|2021-10-05 20:20:20|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|9
1633465230000|2021-10-05 20:20:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633465240000|2021-10-05 20:20:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633465250000|2021-10-05 20:20:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|4
1633465260000|2021-10-05 20:21:00|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|4
1633465280000|2021-10-05 20:21:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633465290000|2021-10-05 20:21:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633465300000|2021-10-05 20:21:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|4
1633465310000|2021-10-05 20:21:50|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1633465320000|2021-10-05 20:22:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633465330000|2021-10-05 20:22:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633465340000|2021-10-05 20:22:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|10
1633465350000|2021-10-05 20:22:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1633465360000|2021-10-05 20:22:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1633465370000|2021-10-05 20:22:50|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|1
1633465380000|2021-10-05 20:23:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1633465400000|2021-10-05 20:23:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1633465410000|2021-10-05 20:23:30|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|3
1633465420000|2021-10-05 20:23:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1633465450000|2021-10-05 20:24:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1633465460000|2021-10-05 20:24:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1633465480000|2021-10-05 20:24:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633465490000|2021-10-05 20:24:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1633465500000|2021-10-05 20:25:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1633465510000|2021-10-05 20:25:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|20
1633465520000|2021-10-05 20:25:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|6
1633465530000|2021-10-05 20:25:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|11
1633465550000|2021-10-05 20:25:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1633465560000|2021-10-05 20:26:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|6
1633465570000|2021-10-05 20:26:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633465580000|2021-10-05 20:26:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1633465590000|2021-10-05 20:26:30|||||||||1
1633465610000|2021-10-05 20:26:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|12
1633465620000|2021-10-05 20:27:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1633465630000|2021-10-05 20:27:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1633465640000|2021-10-05 20:27:20|||||||||1
1633465670000|2021-10-05 20:27:50|||||||||4
1633465680000|2021-10-05 20:28:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1633465690000|2021-10-05 20:28:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|8
1633465700000|2021-10-05 20:28:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|18
1633465710000|2021-10-05 20:28:30|||||||||24
1633465720000|2021-10-05 20:28:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|28
1633465730000|2021-10-05 20:28:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1633465740000|2021-10-05 20:29:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1633465750000|2021-10-05 20:29:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|12
1633465760000|2021-10-05 20:29:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|5
1633465770000|2021-10-05 20:29:30|||||||||1
1633465780000|2021-10-05 20:29:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1633465790000|2021-10-05 20:29:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1633465800000|2021-10-05 20:30:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|3
1633465810000|2021-10-05 20:30:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1633465820000|2021-10-05 20:30:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1633465840000|2021-10-05 20:30:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|8
1633465850000|2021-10-05 20:30:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|13
1633465860000|2021-10-05 20:31:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1633465870000|2021-10-05 20:31:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|3
1633465880000|2021-10-05 20:31:20|||||||||2
1633465890000|2021-10-05 20:31:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|6
1633465910000|2021-10-05 20:31:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|3
1633465920000|2021-10-05 20:32:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1633465940000|2021-10-05 20:32:20|||||||||2
1633465950000|2021-10-05 20:32:30|||||||||9
1633465970000|2021-10-05 20:32:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|4
1633465980000|2021-10-05 20:33:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|24
1633465990000|2021-10-05 20:33:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1633466000000|2021-10-05 20:33:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1633466020000|2021-10-05 20:33:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|6
1633466030000|2021-10-05 20:33:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|11
1633466040000|2021-10-05 20:34:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1633466060000|2021-10-05 20:34:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1633466070000|2021-10-05 20:34:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1633466080000|2021-10-05 20:34:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1633466090000|2021-10-05 20:34:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1633466100000|2021-10-05 20:35:00|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|22
1633466110000|2021-10-05 20:35:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|18
1633466120000|2021-10-05 20:35:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|5
1633466130000|2021-10-05 20:35:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|11
1633466140000|2021-10-05 20:35:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1633466150000|2021-10-05 20:35:50|||||||||1
1633466160000|2021-10-05 20:36:00|||||||||1
1633466170000|2021-10-05 20:36:10|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|22
1633466180000|2021-10-05 20:36:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|5
1633466210000|2021-10-05 20:36:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1633466220000|2021-10-05 20:37:00|||||||||6
1633466250000|2021-10-05 20:37:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633466260000|2021-10-05 20:37:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1633466280000|2021-10-05 20:38:00|||||||||2
1633466290000|2021-10-05 20:38:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1633466300000|2021-10-05 20:38:20|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|98
1633466310000|2021-10-05 20:38:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|4
1633466320000|2021-10-05 20:38:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1633466330000|2021-10-05 20:38:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|8
1633466340000|2021-10-05 20:39:00|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|17
1633466350000|2021-10-05 20:39:10|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|50
1633466360000|2021-10-05 20:39:20|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|21
1633466370000|2021-10-05 20:39:30|||||||||6
1633466380000|2021-10-05 20:39:40|||||||||4
1633466390000|2021-10-05 20:39:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|3
1633466400000|2021-10-05 20:40:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1633466410000|2021-10-05 20:40:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|9
1633466420000|2021-10-05 20:40:20|||||||||5
1633466430000|2021-10-05 20:40:30|||||||||3
1633466440000|2021-10-05 20:40:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|9
1633466450000|2021-10-05 20:40:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1633466460000|2021-10-05 20:41:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1633466470000|2021-10-05 20:41:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|4
1633466480000|2021-10-05 20:41:20|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|3
1633466490000|2021-10-05 20:41:30|||||||||1
1633466510000|2021-10-05 20:41:50|||||||||2
1633466530000|2021-10-05 20:42:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1633466540000|2021-10-05 20:42:20|||||||||6
1633466560000|2021-10-05 20:42:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|19
1633466570000|2021-10-05 20:42:50|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|30
1633466580000|2021-10-05 20:43:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633466590000|2021-10-05 20:43:10|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|4
1633466600000|2021-10-05 20:43:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|11
1633466610000|2021-10-05 20:43:30|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|7
1633466620000|2021-10-05 20:43:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|7
1633466630000|2021-10-05 20:43:50|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|42
1633466640000|2021-10-05 20:44:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|10
1633466660000|2021-10-05 20:44:20|||||||||1
1633466670000|2021-10-05 20:44:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|7
1633466680000|2021-10-05 20:44:40|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|7
1633466690000|2021-10-05 20:44:50|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|6
1633466700000|2021-10-05 20:45:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|2
1633466710000|2021-10-05 20:45:10|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|1
1633466720000|2021-10-05 20:45:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1633466730000|2021-10-05 20:45:30|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|2
1633466740000|2021-10-05 20:45:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1633466750000|2021-10-05 20:45:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|4
1633466760000|2021-10-05 20:46:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633466790000|2021-10-05 20:46:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1633466800000|2021-10-05 20:46:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633466810000|2021-10-05 20:46:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633466820000|2021-10-05 20:47:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1633466840000|2021-10-05 20:47:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633466850000|2021-10-05 20:47:30|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633466860000|2021-10-05 20:47:40|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|9
1633466870000|2021-10-05 20:47:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1633466880000|2021-10-05 20:48:00|||||||||1
1633466890000|2021-10-05 20:48:10|||||||||2
1633466900000|2021-10-05 20:48:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|5
1633466910000|2021-10-05 20:48:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1633466920000|2021-10-05 20:48:40|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|6
1633466930000|2021-10-05 20:48:50|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|7
1633466940000|2021-10-05 20:49:00|2227|2226.7|2226.3|2226|2227|2226.7|2226.3|2226|92
1633466950000|2021-10-05 20:49:10|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.6|2225.3|24
1633466960000|2021-10-05 20:49:20|2225.7|2225.4|2225.8|2225.5|2226|2225.7|2225.7|2225.4|34
1633466970000|2021-10-05 20:49:30|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|33
1633466980000|2021-10-05 20:49:40|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|33
1633466990000|2021-10-05 20:49:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|15
1633467000000|2021-10-05 20:50:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|24
1633467010000|2021-10-05 20:50:10|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|10
1633467020000|2021-10-05 20:50:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|4
1633467030000|2021-10-05 20:50:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1633467040000|2021-10-05 20:50:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|4
1633467050000|2021-10-05 20:50:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|2
1633467060000|2021-10-05 20:51:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|3
1633467070000|2021-10-05 20:51:10|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|8
1633467080000|2021-10-05 20:51:20|2226.1|2225.8|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|29
1633467090000|2021-10-05 20:51:30|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|27
1633467100000|2021-10-05 20:51:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|18
1633467110000|2021-10-05 20:51:50|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|11
1633467120000|2021-10-05 20:52:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|4
1633467130000|2021-10-05 20:52:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1633467140000|2021-10-05 20:52:20|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|13
1633467150000|2021-10-05 20:52:30|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|11
1633467160000|2021-10-05 20:52:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|5
1633467170000|2021-10-05 20:52:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1633467180000|2021-10-05 20:53:00|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|22
1633467190000|2021-10-05 20:53:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|5
1633467200000|2021-10-05 20:53:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|12
1633467210000|2021-10-05 20:53:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1633467230000|2021-10-05 20:53:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|3
1633467240000|2021-10-05 20:54:00|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|11
1633467250000|2021-10-05 20:54:10|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|42
1633467260000|2021-10-05 20:54:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|10
1633467270000|2021-10-05 20:54:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|3
1633467280000|2021-10-05 20:54:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1633467290000|2021-10-05 20:54:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1633467300000|2021-10-05 20:55:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|3
1633467310000|2021-10-05 20:55:10|||||||||2
1633467320000|2021-10-05 20:55:20|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|11
1633467330000|2021-10-05 20:55:30|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|6
1633467340000|2021-10-05 20:55:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|6
1633467350000|2021-10-05 20:55:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1633467360000|2021-10-05 20:56:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|5
1633467370000|2021-10-05 20:56:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|22
1633467380000|2021-10-05 20:56:20|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|3
1633467390000|2021-10-05 20:56:30|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1633467400000|2021-10-05 20:56:40|||||||||1
1633467420000|2021-10-05 20:57:00|||||||||5
1633467430000|2021-10-05 20:57:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1633467440000|2021-10-05 20:57:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|4
1633467450000|2021-10-05 20:57:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|4
1633467460000|2021-10-05 20:57:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|12
1633467470000|2021-10-05 20:57:50|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|26
1633467480000|2021-10-05 20:58:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|23
1633467490000|2021-10-05 20:58:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|3
1633467500000|2021-10-05 20:58:20|2227.5|2227.2|2227.9|2227.6|2227.9|2227.6|2227.4|2227.1|9
1633467510000|2021-10-05 20:58:30|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|26
1633467520000|2021-10-05 20:58:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1633467530000|2021-10-05 20:58:50|||||||||12
1633467540000|2021-10-05 20:59:00|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|28
1633467550000|2021-10-05 20:59:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|5
1633467560000|2021-10-05 20:59:20|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|4
1633467570000|2021-10-05 20:59:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|3
1633467580000|2021-10-05 20:59:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1633467590000|2021-10-05 20:59:50|2227.6|2227.3|2227.7|2226.9|2227.7|2227.3|2227.4|2226.9|31
1633467600000|2021-10-05 21:00:00|2227.6|2226.8|2227.7|2226.9|2227.7|2226.9|2227.6|2226.8|3
1633467640000|2021-10-05 21:00:40|2227.6|2226.8|2227.5|2226.7|2227.6|2226.8|2227.5|2226.7|0
1633467730000|2021-10-05 21:02:10|2227.4|2226.6|2227.5|2226.7|2227.5|2226.7|2227.4|2226.6|0
1633467790000|2021-10-05 21:03:10|2227.6|2226.8|2227.7|2226.9|2227.7|2226.9|2227.6|2226.8|0
1633467830000|2021-10-05 21:03:50|2227.6|2226.8|2227.5|2226.7|2227.6|2226.8|2227.5|2226.7|0
1633467910000|2021-10-05 21:05:10|2227.4|2226.6|2227.5|2226.7|2227.5|2226.7|2227.4|2226.6|0
1633467920000|2021-10-05 21:05:20|2227.4|2226.6|2227.4|2226.6|2227.4|2226.6|2227.4|2226.6|0
1633468120000|2021-10-05 21:08:40|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|0
1633468160000|2021-10-05 21:09:20|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|0
1633468180000|2021-10-05 21:09:40|2227.8|2227|2227.8|2227|2227.8|2227|2227.8|2227|0
1633468190000|2021-10-05 21:09:50|2227.7|2226.9|2227.4|2226.6|2227.7|2226.9|2227.4|2226.6|0
1633468900000|2021-10-05 21:21:40|2227.3|2226.5|2227.3|2226.5|2227.3|2226.5|2227.3|2226.5|0
1633468910000|2021-10-05 21:21:50|2227.4|2226.6|2227.4|2226.6|2227.4|2226.6|2227.4|2226.6|0
1633468920000|2021-10-05 21:22:00|2227.6|2226.8|2227.5|2226.7|2227.6|2226.8|2227.5|2226.7|0
1633468930000|2021-10-05 21:22:10|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|0
1633469120000|2021-10-05 21:25:20|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|0
1633469130000|2021-10-05 21:25:30|2227.8|2227|2227.8|2227|2227.8|2227|2227.8|2227|0
1633469140000|2021-10-05 21:25:40|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|0
1633469300000|2021-10-05 21:28:20|2227.8|2227|2227.8|2227|2227.9|2227.1|2227.8|2227|0
1633469320000|2021-10-05 21:28:40|2227.9|2227.1|2227.9|2227.1|2227.9|2227.1|2227.9|2227.1|0
1633469400000|2021-10-05 21:30:00|2227.8|2227|2227.8|2227|2227.8|2227|2227.8|2227|0
1633469440000|2021-10-05 21:30:40|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|0
1633469510000|2021-10-05 21:31:50|2227.6|2226.8|2227.7|2226.9|2227.7|2226.9|2227.6|2226.8|0
1633469520000|2021-10-05 21:32:00|2227.6|2226.8|2227.7|2226.9|2227.7|2226.9|2227.6|2226.8|0
1633469680000|2021-10-05 21:34:40|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|0
1633470140000|2021-10-05 21:42:20|2227.5|2226.7|2227.5|2226.7|2227.5|2226.7|2227.5|2226.7|0
1633470210000|2021-10-05 21:43:30|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|0
1633470240000|2021-10-05 21:44:00|2227.5|2226.7|2227.6|2226.8|2227.6|2226.8|2227.5|2226.7|0
1633470370000|2021-10-05 21:46:10|2227.7|2226.9|2227.6|2226.8|2227.7|2226.9|2227.6|2226.8|0
1633470390000|2021-10-05 21:46:30|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|0
1633470480000|2021-10-05 21:48:00|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|0
1633470520000|2021-10-05 21:48:40|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|0
1633470670000|2021-10-05 21:51:10|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|0
1633470770000|2021-10-05 21:52:50|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|0
1633470930000|2021-10-05 21:55:30|2227.8|2227|2227.8|2227|2227.8|2227|2227.8|2227|0
1633471000000|2021-10-05 21:56:40|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|0
1633471070000|2021-10-05 21:57:50|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|2227.6|2226.8|0
1633471150000|2021-10-05 21:59:10|2227.5|2226.7|2227.5|2226.7|2227.5|2226.7|2227.5|2226.7|0
1633471200000|2021-10-05 22:00:00|2226.9|2226.6|2226|2225.7|2226.9|2226.6|2225.7|2225.4|29
1633471210000|2021-10-05 22:00:10|2226.1|2225.8|2226.7|2226.4|2226.7|2226.4|2226.1|2225.8|54
1633471220000|2021-10-05 22:00:20|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|13
1633471230000|2021-10-05 22:00:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|5
1633471240000|2021-10-05 22:00:40|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227|2226.7|10
1633471250000|2021-10-05 22:00:50|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|0
1633471260000|2021-10-05 22:01:00|2227.3|2227|2227|2226.7|2227.3|2227|2226.7|2226.4|19
1633471270000|2021-10-05 22:01:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|6
1633471280000|2021-10-05 22:01:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|3
1633471290000|2021-10-05 22:01:30|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|17
1633471300000|2021-10-05 22:01:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|3
1633471310000|2021-10-05 22:01:50|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633471320000|2021-10-05 22:02:00|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|3
1633471330000|2021-10-05 22:02:10|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|9
1633471340000|2021-10-05 22:02:20|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|2
1633471350000|2021-10-05 22:02:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1633471360000|2021-10-05 22:02:40|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|2
1633471370000|2021-10-05 22:02:50|||||||||9
1633471380000|2021-10-05 22:03:00|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|5
1633471390000|2021-10-05 22:03:10|2229|2228.7|2228.4|2228.1|2229|2228.7|2228.2|2227.9|8
1633471400000|2021-10-05 22:03:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1633471410000|2021-10-05 22:03:30|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|2
1633471420000|2021-10-05 22:03:40|||||||||1
1633471430000|2021-10-05 22:03:50|||||||||1
1633471440000|2021-10-05 22:04:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|3
1633471450000|2021-10-05 22:04:10|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|3
1633471470000|2021-10-05 22:04:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633471490000|2021-10-05 22:04:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|2
1633471500000|2021-10-05 22:05:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633471510000|2021-10-05 22:05:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1633471520000|2021-10-05 22:05:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633471530000|2021-10-05 22:05:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|5
1633471540000|2021-10-05 22:05:40|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1633471550000|2021-10-05 22:05:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1633471560000|2021-10-05 22:06:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|8
1633471570000|2021-10-05 22:06:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1633471580000|2021-10-05 22:06:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|5
1633471590000|2021-10-05 22:06:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1633471600000|2021-10-05 22:06:40|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|26
1633471610000|2021-10-05 22:06:50|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.3|2229|31
1633471620000|2021-10-05 22:07:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|9
1633471630000|2021-10-05 22:07:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1633471640000|2021-10-05 22:07:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633471670000|2021-10-05 22:07:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|3
1633471680000|2021-10-05 22:08:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1633471690000|2021-10-05 22:08:10|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|4
1633471700000|2021-10-05 22:08:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1633471710000|2021-10-05 22:08:30|||||||||1
1633471720000|2021-10-05 22:08:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|2
1633471730000|2021-10-05 22:08:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633471750000|2021-10-05 22:09:10|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|3
1633471770000|2021-10-05 22:09:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|5
1633471780000|2021-10-05 22:09:40|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|1
1633471790000|2021-10-05 22:09:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1633471800000|2021-10-05 22:10:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1633471830000|2021-10-05 22:10:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633471850000|2021-10-05 22:10:50|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.3|2229|11
1633471860000|2021-10-05 22:11:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1633471870000|2021-10-05 22:11:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633471880000|2021-10-05 22:11:20|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1633471890000|2021-10-05 22:11:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1633471930000|2021-10-05 22:12:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1633471940000|2021-10-05 22:12:20|||||||||1
1633471950000|2021-10-05 22:12:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|17
1633471970000|2021-10-05 22:12:50|2228.9|2228.6|2228.2|2227.9|2228.9|2228.6|2228.1|2227.8|5
1633471980000|2021-10-05 22:13:00|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.3|2228|1
1633471990000|2021-10-05 22:13:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633472000000|2021-10-05 22:13:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1633472010000|2021-10-05 22:13:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1633472020000|2021-10-05 22:13:40|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|3
1633472030000|2021-10-05 22:13:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|9
1633472040000|2021-10-05 22:14:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633472050000|2021-10-05 22:14:10|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|5
1633472060000|2021-10-05 22:14:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|5
1633472070000|2021-10-05 22:14:30|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|3
1633472080000|2021-10-05 22:14:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|5
1633472090000|2021-10-05 22:14:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|4
1633472100000|2021-10-05 22:15:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|3
1633472110000|2021-10-05 22:15:10|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|20
1633472120000|2021-10-05 22:15:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1633472140000|2021-10-05 22:15:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1633472150000|2021-10-05 22:15:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1633472170000|2021-10-05 22:16:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1633472190000|2021-10-05 22:16:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|5
1633472220000|2021-10-05 22:17:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633472250000|2021-10-05 22:17:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1633472270000|2021-10-05 22:17:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1633472280000|2021-10-05 22:18:00|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|1
1633472290000|2021-10-05 22:18:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633472310000|2021-10-05 22:18:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|2
1633472320000|2021-10-05 22:18:40|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|0
1633472330000|2021-10-05 22:18:50|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|6
1633472340000|2021-10-05 22:19:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|8
1633472350000|2021-10-05 22:19:10|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|8
1633472360000|2021-10-05 22:19:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|20
1633472370000|2021-10-05 22:19:30|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1633472380000|2021-10-05 22:19:40|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|5
1633472390000|2021-10-05 22:19:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633472400000|2021-10-05 22:20:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|3
1633472410000|2021-10-05 22:20:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1633472420000|2021-10-05 22:20:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1633472430000|2021-10-05 22:20:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1633472450000|2021-10-05 22:20:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633472470000|2021-10-05 22:21:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633472480000|2021-10-05 22:21:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1633472490000|2021-10-05 22:21:30|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|2
1633472500000|2021-10-05 22:21:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1633472510000|2021-10-05 22:21:50|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633472520000|2021-10-05 22:22:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1633472530000|2021-10-05 22:22:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1633472540000|2021-10-05 22:22:20|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|3
1633472550000|2021-10-05 22:22:30|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|1
1633472560000|2021-10-05 22:22:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1633472580000|2021-10-05 22:23:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1633472590000|2021-10-05 22:23:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1633472600000|2021-10-05 22:23:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633472620000|2021-10-05 22:23:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1633472640000|2021-10-05 22:24:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1633472650000|2021-10-05 22:24:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633472680000|2021-10-05 22:24:40|||||||||1
1633472710000|2021-10-05 22:25:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1633472730000|2021-10-05 22:25:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633472770000|2021-10-05 22:26:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|5
1633472780000|2021-10-05 22:26:20|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|2
1633472790000|2021-10-05 22:26:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1633472800000|2021-10-05 22:26:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633472810000|2021-10-05 22:26:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1633472820000|2021-10-05 22:27:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|3
1633472840000|2021-10-05 22:27:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633472850000|2021-10-05 22:27:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1633472900000|2021-10-05 22:28:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1633472910000|2021-10-05 22:28:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633472920000|2021-10-05 22:28:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1633472930000|2021-10-05 22:28:50|||||||||2
1633472940000|2021-10-05 22:29:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633472950000|2021-10-05 22:29:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633472960000|2021-10-05 22:29:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633472970000|2021-10-05 22:29:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1633472980000|2021-10-05 22:29:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1633472990000|2021-10-05 22:29:50|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1633473000000|2021-10-05 22:30:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633473010000|2021-10-05 22:30:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|9
1633473020000|2021-10-05 22:30:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1633473030000|2021-10-05 22:30:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1633473040000|2021-10-05 22:30:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633473060000|2021-10-05 22:31:00|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|6
1633473070000|2021-10-05 22:31:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633473100000|2021-10-05 22:31:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1633473120000|2021-10-05 22:32:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633473130000|2021-10-05 22:32:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633473140000|2021-10-05 22:32:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1633473170000|2021-10-05 22:32:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1633473180000|2021-10-05 22:33:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1633473190000|2021-10-05 22:33:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1633473200000|2021-10-05 22:33:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1633473210000|2021-10-05 22:33:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1633473220000|2021-10-05 22:33:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633473240000|2021-10-05 22:34:00|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|1
1633473250000|2021-10-05 22:34:10|||||||||1
1633473260000|2021-10-05 22:34:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633473270000|2021-10-05 22:34:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1633473320000|2021-10-05 22:35:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1633473340000|2021-10-05 22:35:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|1
1633473350000|2021-10-05 22:35:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633473390000|2021-10-05 22:36:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633473490000|2021-10-05 22:38:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633473540000|2021-10-05 22:39:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633473560000|2021-10-05 22:39:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633473670000|2021-10-05 22:41:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1633473690000|2021-10-05 22:41:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|1
1633473720000|2021-10-05 22:42:00|||||||||2
1633473740000|2021-10-05 22:42:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1633473760000|2021-10-05 22:42:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1633473780000|2021-10-05 22:43:00|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.5|2228.2|3
1633473820000|2021-10-05 22:43:40|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|6
1633473830000|2021-10-05 22:43:50|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633473860000|2021-10-05 22:44:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633473870000|2021-10-05 22:44:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1633473880000|2021-10-05 22:44:40|||||||||2
1633473900000|2021-10-05 22:45:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633473920000|2021-10-05 22:45:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1633473940000|2021-10-05 22:45:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633473950000|2021-10-05 22:45:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633473960000|2021-10-05 22:46:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|1
1633473970000|2021-10-05 22:46:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633473980000|2021-10-05 22:46:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1633474010000|2021-10-05 22:46:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1633474020000|2021-10-05 22:47:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1633474030000|2021-10-05 22:47:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|5
1633474040000|2021-10-05 22:47:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|5
1633474050000|2021-10-05 22:47:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|6
1633474060000|2021-10-05 22:47:40|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|3
1633474070000|2021-10-05 22:47:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|4
1633474080000|2021-10-05 22:48:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|9
1633474100000|2021-10-05 22:48:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|4
1633474110000|2021-10-05 22:48:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1633474120000|2021-10-05 22:48:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1633474150000|2021-10-05 22:49:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633474190000|2021-10-05 22:49:50|||||||||2
1633474200000|2021-10-05 22:50:00|||||||||1
1633474210000|2021-10-05 22:50:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1633474220000|2021-10-05 22:50:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1633474230000|2021-10-05 22:50:30|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|2
1633474250000|2021-10-05 22:50:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1633474260000|2021-10-05 22:51:00|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|1
1633474270000|2021-10-05 22:51:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633474290000|2021-10-05 22:51:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633474300000|2021-10-05 22:51:40|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|6
1633474310000|2021-10-05 22:51:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633474320000|2021-10-05 22:52:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633474350000|2021-10-05 22:52:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633474360000|2021-10-05 22:52:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1633474370000|2021-10-05 22:52:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|6
1633474380000|2021-10-05 22:53:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1633474390000|2021-10-05 22:53:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633474430000|2021-10-05 22:53:50|||||||||3
1633474440000|2021-10-05 22:54:00|2227.9|2227.6|2228.2|2227.9|2228.3|2228|2227.9|2227.6|1
1633474450000|2021-10-05 22:54:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633474460000|2021-10-05 22:54:20|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633474480000|2021-10-05 22:54:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1633474510000|2021-10-05 22:55:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|1
1633474520000|2021-10-05 22:55:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633474550000|2021-10-05 22:55:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633474560000|2021-10-05 22:56:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633474570000|2021-10-05 22:56:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633474580000|2021-10-05 22:56:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633474600000|2021-10-05 22:56:40|||||||||1
1633474650000|2021-10-05 22:57:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1633474660000|2021-10-05 22:57:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633474670000|2021-10-05 22:57:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633474680000|2021-10-05 22:58:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1633474690000|2021-10-05 22:58:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633474700000|2021-10-05 22:58:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633474720000|2021-10-05 22:58:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633474780000|2021-10-05 22:59:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633474800000|2021-10-05 23:00:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|2
1633474810000|2021-10-05 23:00:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|6
1633474820000|2021-10-05 23:00:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633474830000|2021-10-05 23:00:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633474840000|2021-10-05 23:00:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633474850000|2021-10-05 23:00:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1633474900000|2021-10-05 23:01:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1633474910000|2021-10-05 23:01:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633474980000|2021-10-05 23:03:00|||||||||1
1633474990000|2021-10-05 23:03:10|||||||||1
1633475010000|2021-10-05 23:03:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633475020000|2021-10-05 23:03:40|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|5
1633475040000|2021-10-05 23:04:00|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633475050000|2021-10-05 23:04:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633475070000|2021-10-05 23:04:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1633475080000|2021-10-05 23:04:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633475100000|2021-10-05 23:05:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1633475110000|2021-10-05 23:05:10|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1633475120000|2021-10-05 23:05:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633475130000|2021-10-05 23:05:30|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1633475140000|2021-10-05 23:05:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|4
1633475150000|2021-10-05 23:05:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|2
1633475160000|2021-10-05 23:06:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|3
1633475180000|2021-10-05 23:06:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|7
1633475190000|2021-10-05 23:06:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1633475200000|2021-10-05 23:06:40|||||||||1
1633475210000|2021-10-05 23:06:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1633475220000|2021-10-05 23:07:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|2
1633475230000|2021-10-05 23:07:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|2
1633475240000|2021-10-05 23:07:20|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|3
1633475250000|2021-10-05 23:07:30|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|0
1633475260000|2021-10-05 23:07:40|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|5
1633475270000|2021-10-05 23:07:50|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|6
1633475280000|2021-10-05 23:08:00|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|2
1633475290000|2021-10-05 23:08:10|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633475300000|2021-10-05 23:08:20|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1633475310000|2021-10-05 23:08:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1633475320000|2021-10-05 23:08:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633475330000|2021-10-05 23:08:50|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|3
1633475340000|2021-10-05 23:09:00|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633475350000|2021-10-05 23:09:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633475360000|2021-10-05 23:09:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633475370000|2021-10-05 23:09:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1633475380000|2021-10-05 23:09:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1633475390000|2021-10-05 23:09:50|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|0
1633475400000|2021-10-05 23:10:00|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633475410000|2021-10-05 23:10:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1633475430000|2021-10-05 23:10:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|2
1633475440000|2021-10-05 23:10:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1633475450000|2021-10-05 23:10:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1633475460000|2021-10-05 23:11:00|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633475470000|2021-10-05 23:11:10|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|1
1633475480000|2021-10-05 23:11:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1633475490000|2021-10-05 23:11:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|4
1633475500000|2021-10-05 23:11:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633475510000|2021-10-05 23:11:50|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.3|2227|5
1633475520000|2021-10-05 23:12:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633475530000|2021-10-05 23:12:10|||||||||1
1633475540000|2021-10-05 23:12:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1633475550000|2021-10-05 23:12:30|2227.4|2227.1|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|4
1633475560000|2021-10-05 23:12:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|2
1633475570000|2021-10-05 23:12:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633475580000|2021-10-05 23:13:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|7
1633475590000|2021-10-05 23:13:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633475600000|2021-10-05 23:13:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|2
1633475610000|2021-10-05 23:13:30|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1633475620000|2021-10-05 23:13:40|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|16
1633475630000|2021-10-05 23:13:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|3
1633475640000|2021-10-05 23:14:00|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|10
1633475650000|2021-10-05 23:14:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|3
1633475660000|2021-10-05 23:14:20|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1633475670000|2021-10-05 23:14:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|3
1633475680000|2021-10-05 23:14:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1633475690000|2021-10-05 23:14:50|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|7
1633475700000|2021-10-05 23:15:00|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|5
1633475710000|2021-10-05 23:15:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|8
1633475720000|2021-10-05 23:15:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|12
1633475730000|2021-10-05 23:15:30|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|5
1633475740000|2021-10-05 23:15:40|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226.1|2225.8|1
1633475750000|2021-10-05 23:15:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1633475760000|2021-10-05 23:16:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|3
1633475770000|2021-10-05 23:16:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|8
1633475780000|2021-10-05 23:16:20|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1633475790000|2021-10-05 23:16:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|2
1633475800000|2021-10-05 23:16:40|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|0
1633475810000|2021-10-05 23:16:50|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|4
1633475820000|2021-10-05 23:17:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|0
1633475830000|2021-10-05 23:17:10|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|12
1633475840000|2021-10-05 23:17:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.2|2224.9|6
1633475850000|2021-10-05 23:17:30|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|3
1633475860000|2021-10-05 23:17:40|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|4
1633475870000|2021-10-05 23:17:50|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225|2224.7|3
1633475880000|2021-10-05 23:18:00|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225|2224.7|7
1633475890000|2021-10-05 23:18:10|2225.3|2225|2224.7|2224.4|2225.4|2225.1|2224.6|2224.3|38
1633475900000|2021-10-05 23:18:20|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|2
1633475910000|2021-10-05 23:18:30|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|18
1633475920000|2021-10-05 23:18:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1633475930000|2021-10-05 23:18:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1633475940000|2021-10-05 23:19:00|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|2
1633475950000|2021-10-05 23:19:10|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1633475960000|2021-10-05 23:19:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1633475970000|2021-10-05 23:19:30|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1633475980000|2021-10-05 23:19:40|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|0
1633475990000|2021-10-05 23:19:50|||||||||2
1633476000000|2021-10-05 23:20:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1633476010000|2021-10-05 23:20:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1633476020000|2021-10-05 23:20:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1633476030000|2021-10-05 23:20:30|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|1
1633476040000|2021-10-05 23:20:40|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|2
1633476050000|2021-10-05 23:20:50|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1633476060000|2021-10-05 23:21:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|2
1633476070000|2021-10-05 23:21:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|5
1633476100000|2021-10-05 23:21:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|1
1633476110000|2021-10-05 23:21:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1633476120000|2021-10-05 23:22:00|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1633476130000|2021-10-05 23:22:10|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1633476140000|2021-10-05 23:22:20|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1633476150000|2021-10-05 23:22:30|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1633476160000|2021-10-05 23:22:40|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|5
1633476170000|2021-10-05 23:22:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|2
1633476180000|2021-10-05 23:23:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1633476190000|2021-10-05 23:23:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|6
1633476200000|2021-10-05 23:23:20|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|4
1633476210000|2021-10-05 23:23:30|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|6
1633476220000|2021-10-05 23:23:40|||||||||5
1633476230000|2021-10-05 23:23:50|||||||||3
1633476240000|2021-10-05 23:24:00|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|8
1633476250000|2021-10-05 23:24:10|2224.5|2224.2|2223.5|2223.2|2224.5|2224.2|2223.5|2223.2|93
1633476260000|2021-10-05 23:24:20|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|5
1633476270000|2021-10-05 23:24:30|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|2
1633476280000|2021-10-05 23:24:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|11
1633476290000|2021-10-05 23:24:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|7
1633476300000|2021-10-05 23:25:00|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|7
1633476310000|2021-10-05 23:25:10|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633476320000|2021-10-05 23:25:20|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1633476330000|2021-10-05 23:25:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1633476340000|2021-10-05 23:25:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.2|2222.9|7
1633476350000|2021-10-05 23:25:50|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1633476360000|2021-10-05 23:26:00|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1633476370000|2021-10-05 23:26:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|1
1633476380000|2021-10-05 23:26:20|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|12
1633476390000|2021-10-05 23:26:30|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|2
1633476400000|2021-10-05 23:26:40|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|8
1633476410000|2021-10-05 23:26:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|4
1633476420000|2021-10-05 23:27:00|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.8|2222.5|5
1633476430000|2021-10-05 23:27:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1633476440000|2021-10-05 23:27:20|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|10
1633476450000|2021-10-05 23:27:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1633476460000|2021-10-05 23:27:40|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|4
1633476470000|2021-10-05 23:27:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|4
1633476480000|2021-10-05 23:28:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|7
1633476490000|2021-10-05 23:28:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|9
1633476500000|2021-10-05 23:28:20|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1633476510000|2021-10-05 23:28:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|1
1633476520000|2021-10-05 23:28:40|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|4
1633476530000|2021-10-05 23:28:50|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1633476540000|2021-10-05 23:29:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|6
1633476550000|2021-10-05 23:29:10|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|2
1633476560000|2021-10-05 23:29:20|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1633476570000|2021-10-05 23:29:30|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|5
1633476580000|2021-10-05 23:29:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|4
1633476590000|2021-10-05 23:29:50|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1633476600000|2021-10-05 23:30:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1633476610000|2021-10-05 23:30:10|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1633476620000|2021-10-05 23:30:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1633476630000|2021-10-05 23:30:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1633476640000|2021-10-05 23:30:40|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1633476650000|2021-10-05 23:30:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|0
1633476660000|2021-10-05 23:31:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|6
1633476670000|2021-10-05 23:31:10|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|2
1633476680000|2021-10-05 23:31:20|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|0
1633476690000|2021-10-05 23:31:30|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|8
1633476700000|2021-10-05 23:31:40|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|0
1633476710000|2021-10-05 23:31:50|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1633476720000|2021-10-05 23:32:00|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1633476730000|2021-10-05 23:32:10|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.7|2222.4|11
1633476740000|2021-10-05 23:32:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1633476750000|2021-10-05 23:32:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1633476760000|2021-10-05 23:32:40|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|1
1633476770000|2021-10-05 23:32:50|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|1
1633476780000|2021-10-05 23:33:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|1
1633476790000|2021-10-05 23:33:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|12
1633476800000|2021-10-05 23:33:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|7
1633476810000|2021-10-05 23:33:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|12
1633476820000|2021-10-05 23:33:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|2
1633476830000|2021-10-05 23:33:50|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|21
1633476840000|2021-10-05 23:34:00|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|2
1633476850000|2021-10-05 23:34:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1633476860000|2021-10-05 23:34:20|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1633476870000|2021-10-05 23:34:30|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1633476880000|2021-10-05 23:34:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|4
1633476890000|2021-10-05 23:34:50|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|6
1633476900000|2021-10-05 23:35:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1633476910000|2021-10-05 23:35:10|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1633476920000|2021-10-05 23:35:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1633476930000|2021-10-05 23:35:30|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1633476940000|2021-10-05 23:35:40|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|3
1633476950000|2021-10-05 23:35:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1633476960000|2021-10-05 23:36:00|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|3
1633476970000|2021-10-05 23:36:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|4
1633476980000|2021-10-05 23:36:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1633476990000|2021-10-05 23:36:30|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1633477000000|2021-10-05 23:36:40|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|1
1633477020000|2021-10-05 23:37:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1633477030000|2021-10-05 23:37:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1633477040000|2021-10-05 23:37:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1633477050000|2021-10-05 23:37:30|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|2
1633477060000|2021-10-05 23:37:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1633477070000|2021-10-05 23:37:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1633477080000|2021-10-05 23:38:00|||||||||1
1633477090000|2021-10-05 23:38:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1633477100000|2021-10-05 23:38:20|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|16
1633477120000|2021-10-05 23:38:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1633477130000|2021-10-05 23:38:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1633477140000|2021-10-05 23:39:00|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1633477150000|2021-10-05 23:39:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1633477160000|2021-10-05 23:39:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1633477170000|2021-10-05 23:39:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1633477180000|2021-10-05 23:39:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1633477190000|2021-10-05 23:39:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1633477200000|2021-10-05 23:40:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1633477210000|2021-10-05 23:40:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1633477220000|2021-10-05 23:40:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1633477230000|2021-10-05 23:40:30|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1633477240000|2021-10-05 23:40:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1633477250000|2021-10-05 23:40:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1633477260000|2021-10-05 23:41:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1633477270000|2021-10-05 23:41:10|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|11
1633477280000|2021-10-05 23:41:20|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|2
1633477290000|2021-10-05 23:41:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|1
1633477300000|2021-10-05 23:41:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1633477310000|2021-10-05 23:41:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1633477320000|2021-10-05 23:42:00|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|1
1633477330000|2021-10-05 23:42:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1633477340000|2021-10-05 23:42:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1633477350000|2021-10-05 23:42:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1633477360000|2021-10-05 23:42:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1633477380000|2021-10-05 23:43:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|2
1633477390000|2021-10-05 23:43:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.1|2223.8|1
1633477400000|2021-10-05 23:43:20|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1633477410000|2021-10-05 23:43:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1633477420000|2021-10-05 23:43:40|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|4
1633477430000|2021-10-05 23:43:50|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|1
1633477440000|2021-10-05 23:44:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1633477450000|2021-10-05 23:44:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1633477470000|2021-10-05 23:44:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1633477480000|2021-10-05 23:44:40|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|3
1633477490000|2021-10-05 23:44:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1633477500000|2021-10-05 23:45:00|2223.8|2223.5|2223.2|2222.9|2223.8|2223.5|2223.2|2222.9|17
1633477510000|2021-10-05 23:45:10|2223.3|2223|2223.5|2223.2|2223.6|2223.3|2223.3|2223|2
1633477520000|2021-10-05 23:45:20|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2223.1|2222.8|3
1633477530000|2021-10-05 23:45:30|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.1|2222.8|0
1633477540000|2021-10-05 23:45:40|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|3
1633477550000|2021-10-05 23:45:50|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|0
1633477560000|2021-10-05 23:46:00|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|1
1633477570000|2021-10-05 23:46:10|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|0
1633477580000|2021-10-05 23:46:20|2223.6|2223.3|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|0
1633477590000|2021-10-05 23:46:30|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1633477600000|2021-10-05 23:46:40|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|4
1633477610000|2021-10-05 23:46:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633477620000|2021-10-05 23:47:00|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.8|2223.5|8
1633477630000|2021-10-05 23:47:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|2
1633477640000|2021-10-05 23:47:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|2
1633477650000|2021-10-05 23:47:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|3
1633477660000|2021-10-05 23:47:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1633477670000|2021-10-05 23:47:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1633477680000|2021-10-05 23:48:00|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633477690000|2021-10-05 23:48:10|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|0
1633477700000|2021-10-05 23:48:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633477710000|2021-10-05 23:48:30|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633477720000|2021-10-05 23:48:40|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|3
1633477730000|2021-10-05 23:48:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1633477740000|2021-10-05 23:49:00|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|6
1633477750000|2021-10-05 23:49:10|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.1|2222.8|2
1633477760000|2021-10-05 23:49:20|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|2
1633477770000|2021-10-05 23:49:30|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.2|2222.9|5
1633477780000|2021-10-05 23:49:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1633477790000|2021-10-05 23:49:50|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|1
1633477800000|2021-10-05 23:50:00|2222.8|2222.5|2223.2|2222.9|2223.3|2223|2222.8|2222.5|6
1633477810000|2021-10-05 23:50:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1633477820000|2021-10-05 23:50:20|2223.2|2222.9|2223.3|2223|2223.3|2223|2223|2222.7|1
1633477830000|2021-10-05 23:50:30|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1633477840000|2021-10-05 23:50:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.2|2222.9|0
1633477850000|2021-10-05 23:50:50|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|0
1633477860000|2021-10-05 23:51:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1633477870000|2021-10-05 23:51:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1633477890000|2021-10-05 23:51:30|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1633477900000|2021-10-05 23:51:40|2223.3|2223|2223.3|2223|2223.3|2223|2223|2222.7|3
1633477910000|2021-10-05 23:51:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1633477920000|2021-10-05 23:52:00|2223.3|2223|2223.8|2223.5|2223.9|2223.6|2223.3|2223|4
1633477930000|2021-10-05 23:52:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633477940000|2021-10-05 23:52:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633477950000|2021-10-05 23:52:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1633477960000|2021-10-05 23:52:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|4
1633477970000|2021-10-05 23:52:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|0
1633477980000|2021-10-05 23:53:00|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|0
1633477990000|2021-10-05 23:53:10|2224|2223.7|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|0
1633478000000|2021-10-05 23:53:20|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|0
1633478010000|2021-10-05 23:53:30|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1633478020000|2021-10-05 23:53:40|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|7
1633478030000|2021-10-05 23:53:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1633478040000|2021-10-05 23:54:00|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|2
1633478050000|2021-10-05 23:54:10|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|3
1633478060000|2021-10-05 23:54:20|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1633478070000|2021-10-05 23:54:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1633478080000|2021-10-05 23:54:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|6
1633478090000|2021-10-05 23:54:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|3
1633478100000|2021-10-05 23:55:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|5
1633478110000|2021-10-05 23:55:10|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1633478120000|2021-10-05 23:55:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1633478130000|2021-10-05 23:55:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|14
1633478140000|2021-10-05 23:55:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|10
1633478150000|2021-10-05 23:55:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|1
1633478170000|2021-10-05 23:56:10|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|1
1633478180000|2021-10-05 23:56:20|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|4
1633478190000|2021-10-05 23:56:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|6
1633478200000|2021-10-05 23:56:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.8|2223.5|8
1633478210000|2021-10-05 23:56:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1633478220000|2021-10-05 23:57:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1633478230000|2021-10-05 23:57:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1633478240000|2021-10-05 23:57:20|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|4
1633478250000|2021-10-05 23:57:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|2
1633478260000|2021-10-05 23:57:40|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|3
1633478280000|2021-10-05 23:58:00|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|1
1633478290000|2021-10-05 23:58:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633478300000|2021-10-05 23:58:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633478310000|2021-10-05 23:58:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633478320000|2021-10-05 23:58:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1633478330000|2021-10-05 23:58:50|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633478340000|2021-10-05 23:59:00|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|1
1633478350000|2021-10-05 23:59:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633478360000|2021-10-05 23:59:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1633478370000|2021-10-05 23:59:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|2
1633478380000|2021-10-05 23:59:40|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|0
1633478390000|2021-10-05 23:59:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633478400000|2021-10-06 00:00:00|2223.4|2223.1|2223.2|2222.9|2223.8|2223.5|2223.2|2222.9|8
1633478410000|2021-10-06 00:00:10|2223.3|2223|2222.7|2222.4|2223.3|2223|2222.7|2222.4|11
1633478420000|2021-10-06 00:00:20|2222.8|2222.5|2223.5|2223.2|2223.5|2223.2|2222.8|2222.5|10
1633478430000|2021-10-06 00:00:30|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|3
1633478440000|2021-10-06 00:00:40|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|1
1633478450000|2021-10-06 00:00:50|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|0
1633478460000|2021-10-06 00:01:00|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|2
1633478470000|2021-10-06 00:01:10|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|2
1633478480000|2021-10-06 00:01:20|2224|2223.7|2223.9|2223.6|2224.3|2224|2223.9|2223.6|1
1633478490000|2021-10-06 00:01:30|2223.8|2223.5|2223.1|2222.8|2223.9|2223.6|2223|2222.7|1
1633478500000|2021-10-06 00:01:40|2223.2|2222.9|2222.9|2222.6|2223.3|2223|2222.9|2222.6|3
1633478510000|2021-10-06 00:01:50|2222.8|2222.5|2222.7|2222.4|2223|2222.7|2222.7|2222.4|0
1633478520000|2021-10-06 00:02:00|2222.8|2222.5|2223.1|2222.8|2223.2|2222.9|2222.8|2222.5|3
1633478530000|2021-10-06 00:02:10|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|1
1633478540000|2021-10-06 00:02:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|0
1633478550000|2021-10-06 00:02:30|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|0
1633478560000|2021-10-06 00:02:40|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|8
1633478570000|2021-10-06 00:02:50|2223.2|2222.9|2223.3|2223|2223.5|2223.2|2223.1|2222.8|0
1633478580000|2021-10-06 00:03:00|2223.4|2223.1|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|5
1633478590000|2021-10-06 00:03:10|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223|2222.7|0
1633478600000|2021-10-06 00:03:20|2223.6|2223.3|2223.8|2223.5|2224|2223.7|2223.5|2223.2|0
1633478610000|2021-10-06 00:03:30|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.7|2223.4|1
1633478620000|2021-10-06 00:03:40|2223.9|2223.6|2224.3|2224|2224.4|2224.1|2223.9|2223.6|24
1633478630000|2021-10-06 00:03:50|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1633478640000|2021-10-06 00:04:00|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224|2223.7|5
1633478650000|2021-10-06 00:04:10|2224.3|2224|2224.2|2223.9|2224.3|2224|2224|2223.7|3
1633478660000|2021-10-06 00:04:20|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1633478670000|2021-10-06 00:04:30|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|11
1633478680000|2021-10-06 00:04:40|2224.7|2224.4|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|22
1633478690000|2021-10-06 00:04:50|2225|2224.7|2224.2|2223.9|2225.1|2224.8|2224.2|2223.9|2
1633478700000|2021-10-06 00:05:00|2224.3|2224|2224.9|2224.6|2224.9|2224.6|2224.3|2224|3
1633478710000|2021-10-06 00:05:10|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.7|2224.4|4
1633478720000|2021-10-06 00:05:20|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.8|2224.5|7
1633478730000|2021-10-06 00:05:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1633478740000|2021-10-06 00:05:40|2225.2|2224.9|2225.7|2225.4|2226|2225.7|2225.2|2224.9|34
1633478750000|2021-10-06 00:05:50|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.8|2225.5|11
1633478760000|2021-10-06 00:06:00|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|2
1633478770000|2021-10-06 00:06:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|10
1633478780000|2021-10-06 00:06:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|1
1633478790000|2021-10-06 00:06:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1633478800000|2021-10-06 00:06:40|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|5
1633478810000|2021-10-06 00:06:50|2225.8|2225.5|2226|2225.7|2226.2|2225.9|2225.7|2225.4|13
1633478820000|2021-10-06 00:07:00|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|4
1633478830000|2021-10-06 00:07:10|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|2
1633478840000|2021-10-06 00:07:20|2225.5|2225.2|2224.9|2224.6|2225.6|2225.3|2224.9|2224.6|7
1633478850000|2021-10-06 00:07:30|2224.8|2224.5|2224.5|2224.2|2224.9|2224.6|2224.4|2224.1|6
1633478860000|2021-10-06 00:07:40|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|2
1633478870000|2021-10-06 00:07:50|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|0
1633478880000|2021-10-06 00:08:00|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|1
1633478890000|2021-10-06 00:08:10|2224.8|2224.5|2225.3|2225|2225.3|2225|2224.8|2224.5|1
1633478900000|2021-10-06 00:08:20|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|4
1633478910000|2021-10-06 00:08:30|2225|2224.7|2224.6|2224.3|2225|2224.7|2224.6|2224.3|9
1633478920000|2021-10-06 00:08:40|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|1
1633478930000|2021-10-06 00:08:50|2225|2224.7|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|0
1633478940000|2021-10-06 00:09:00|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224.1|2223.8|0
1633478950000|2021-10-06 00:09:10|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|1
1633478960000|2021-10-06 00:09:20|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1633478970000|2021-10-06 00:09:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|0
1633478980000|2021-10-06 00:09:40|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|0
1633478990000|2021-10-06 00:09:50|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|0
1633479000000|2021-10-06 00:10:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|1
1633479010000|2021-10-06 00:10:10|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|1
1633479020000|2021-10-06 00:10:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|5
1633479030000|2021-10-06 00:10:30|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|0
1633479040000|2021-10-06 00:10:40|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|2
1633479050000|2021-10-06 00:10:50|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|0
1633479060000|2021-10-06 00:11:00|2224.5|2224.2|2223.9|2223.6|2224.5|2224.2|2223.9|2223.6|3
1633479070000|2021-10-06 00:11:10|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|7
1633479080000|2021-10-06 00:11:20|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|4
1633479090000|2021-10-06 00:11:30|2224|2223.7|2224|2223.7|2224|2223.7|2223.8|2223.5|0
1633479100000|2021-10-06 00:11:40|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|1
1633479110000|2021-10-06 00:11:50|2224.1|2223.8|2224.1|2223.8|2224.4|2224.1|2224|2223.7|2
1633479120000|2021-10-06 00:12:00|2224.2|2223.9|2224.3|2224|2224.5|2224.2|2224.2|2223.9|2
1633479130000|2021-10-06 00:12:10|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|4
1633479140000|2021-10-06 00:12:20|2223.7|2223.4|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|4
1633479150000|2021-10-06 00:12:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633479160000|2021-10-06 00:12:40|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|0
1633479170000|2021-10-06 00:12:50|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|1
1633479180000|2021-10-06 00:13:00|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.7|2223.4|0
1633479190000|2021-10-06 00:13:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1633479200000|2021-10-06 00:13:20|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|1
1633479210000|2021-10-06 00:13:30|2224.3|2224|2224.3|2224|2224.3|2224|2224|2223.7|0
1633479220000|2021-10-06 00:13:40|2224.2|2223.9|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|1
1633479230000|2021-10-06 00:13:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|3
1633479240000|2021-10-06 00:14:00|2224.8|2224.5|2224.6|2224.3|2225|2224.7|2224.6|2224.3|0
1633479250000|2021-10-06 00:14:10|2224.4|2224.1|2224.8|2224.5|2225|2224.7|2224.4|2224.1|2
1633479260000|2021-10-06 00:14:20|2224.7|2224.4|2225|2224.7|2225.1|2224.8|2224.7|2224.4|0
1633479270000|2021-10-06 00:14:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|2
1633479280000|2021-10-06 00:14:40|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|3
1633479290000|2021-10-06 00:14:50|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1633479300000|2021-10-06 00:15:00|2224.7|2224.4|2225.7|2225.4|2225.7|2225.4|2224.7|2224.4|9
1633479310000|2021-10-06 00:15:10|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|10
1633479320000|2021-10-06 00:15:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|3
1633479330000|2021-10-06 00:15:30|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|2
1633479340000|2021-10-06 00:15:40|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1633479350000|2021-10-06 00:15:50|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|2
1633479360000|2021-10-06 00:16:00|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.8|2224.5|1
1633479370000|2021-10-06 00:16:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1633479380000|2021-10-06 00:16:20|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|0
1633479390000|2021-10-06 00:16:30|2224.7|2224.4|2225.3|2225|2225.5|2225.2|2224.7|2224.4|2
1633479400000|2021-10-06 00:16:40|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|6
1633479410000|2021-10-06 00:16:50|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|20
1633479420000|2021-10-06 00:17:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1633479430000|2021-10-06 00:17:10|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225.1|2224.8|0
1633479440000|2021-10-06 00:17:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225|2224.7|2
1633479450000|2021-10-06 00:17:30|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|0
1633479460000|2021-10-06 00:17:40|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1633479470000|2021-10-06 00:17:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1633479480000|2021-10-06 00:18:00|2225.3|2225|2225|2224.7|2225.3|2225|2224.8|2224.5|1
1633479490000|2021-10-06 00:18:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1633479500000|2021-10-06 00:18:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|3
1633479510000|2021-10-06 00:18:30|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|1
1633479520000|2021-10-06 00:18:40|2225.3|2225|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|3
1633479530000|2021-10-06 00:18:50|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|0
1633479540000|2021-10-06 00:19:00|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.3|2225|2
1633479550000|2021-10-06 00:19:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|4
1633479560000|2021-10-06 00:19:20|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1633479570000|2021-10-06 00:19:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1633479580000|2021-10-06 00:19:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1633479590000|2021-10-06 00:19:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|1
1633479600000|2021-10-06 00:20:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|6
1633479610000|2021-10-06 00:20:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|0
1633479620000|2021-10-06 00:20:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|1
1633479630000|2021-10-06 00:20:30|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|0
1633479640000|2021-10-06 00:20:40|2225.7|2225.4|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|3
1633479650000|2021-10-06 00:20:50|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|0
1633479660000|2021-10-06 00:21:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1633479670000|2021-10-06 00:21:10|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|4
1633479680000|2021-10-06 00:21:20|2226|2225.7|2226.4|2226.1|2226.5|2226.2|2226|2225.7|9
1633479690000|2021-10-06 00:21:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1633479700000|2021-10-06 00:21:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1633479710000|2021-10-06 00:21:50|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|0
1633479720000|2021-10-06 00:22:00|2226.1|2225.8|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|1
1633479730000|2021-10-06 00:22:10|2226.2|2225.9|2226.9|2226.6|2227|2226.7|2226.2|2225.9|41
1633479740000|2021-10-06 00:22:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|3
1633479750000|2021-10-06 00:22:30|2227|2226.7|2227.1|2226.8|2227.3|2227|2227|2226.7|7
1633479760000|2021-10-06 00:22:40|2227.2|2226.9|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|31
1633479770000|2021-10-06 00:22:50|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.7|2227.4|7
1633479780000|2021-10-06 00:23:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|28
1633479790000|2021-10-06 00:23:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|8
1633479800000|2021-10-06 00:23:20|2228|2227.7|2227.6|2227.3|2228.1|2227.8|2227.6|2227.3|1
1633479810000|2021-10-06 00:23:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633479820000|2021-10-06 00:23:40|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|8
1633479830000|2021-10-06 00:23:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|8
1633479840000|2021-10-06 00:24:00|2227.7|2227.4|2228.3|2228|2228.5|2228.2|2227.7|2227.4|25
1633479850000|2021-10-06 00:24:10|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|35
1633479860000|2021-10-06 00:24:20|2228.7|2228.4|2228.4|2228.1|2228.9|2228.6|2228.3|2228|32
1633479870000|2021-10-06 00:24:30|2228.3|2228|2228.7|2228.4|2228.8|2228.5|2228.3|2228|13
1633479880000|2021-10-06 00:24:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1633479890000|2021-10-06 00:24:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1633479900000|2021-10-06 00:25:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633479910000|2021-10-06 00:25:10|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1633479920000|2021-10-06 00:25:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1633479930000|2021-10-06 00:25:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1633479940000|2021-10-06 00:25:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1633479950000|2021-10-06 00:25:50|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|1
1633479960000|2021-10-06 00:26:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1633479970000|2021-10-06 00:26:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1633479990000|2021-10-06 00:26:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633480000000|2021-10-06 00:26:40|2228.5|2228.2|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|1
1633480010000|2021-10-06 00:26:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633480020000|2021-10-06 00:27:00|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|0
1633480030000|2021-10-06 00:27:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1633480040000|2021-10-06 00:27:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1633480050000|2021-10-06 00:27:30|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|2
1633480060000|2021-10-06 00:27:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1633480070000|2021-10-06 00:27:50|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1633480080000|2021-10-06 00:28:00|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.9|2228.6|1
1633480090000|2021-10-06 00:28:10|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.5|2228.2|8
1633480100000|2021-10-06 00:28:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633480110000|2021-10-06 00:28:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633480120000|2021-10-06 00:28:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1633480130000|2021-10-06 00:28:50|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|8
1633480140000|2021-10-06 00:29:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|3
1633480150000|2021-10-06 00:29:10|2228.2|2227.9|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|0
1633480160000|2021-10-06 00:29:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633480170000|2021-10-06 00:29:30|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|1
1633480180000|2021-10-06 00:29:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633480190000|2021-10-06 00:29:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|1
1633480200000|2021-10-06 00:30:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1633480210000|2021-10-06 00:30:10|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|4
1633480220000|2021-10-06 00:30:20|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1633480230000|2021-10-06 00:30:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|3
1633480240000|2021-10-06 00:30:40|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1633480250000|2021-10-06 00:30:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1633480260000|2021-10-06 00:31:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|8
1633480270000|2021-10-06 00:31:10|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|1
1633480280000|2021-10-06 00:31:20|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|1
1633480290000|2021-10-06 00:31:30|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|7
1633480300000|2021-10-06 00:31:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1633480310000|2021-10-06 00:31:50|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1633480320000|2021-10-06 00:32:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|5
1633480330000|2021-10-06 00:32:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1633480340000|2021-10-06 00:32:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633480350000|2021-10-06 00:32:30|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|2
1633480360000|2021-10-06 00:32:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1633480370000|2021-10-06 00:32:50|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|1
1633480380000|2021-10-06 00:33:00|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|2
1633480390000|2021-10-06 00:33:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|1
1633480400000|2021-10-06 00:33:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633480410000|2021-10-06 00:33:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1633480420000|2021-10-06 00:33:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|1
1633480430000|2021-10-06 00:33:50|2229.4|2229.1|2228.8|2228.5|2229.4|2229.1|2228.8|2228.5|1
1633480440000|2021-10-06 00:34:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|4
1633480450000|2021-10-06 00:34:10|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|3
1633480460000|2021-10-06 00:34:20|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|1
1633480470000|2021-10-06 00:34:30|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229|2228.7|1
1633480480000|2021-10-06 00:34:40|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|3
1633480490000|2021-10-06 00:34:50|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.8|2228.5|5
1633480500000|2021-10-06 00:35:00|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.9|2228.6|1
1633480510000|2021-10-06 00:35:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|7
1633480520000|2021-10-06 00:35:20|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|3
1633480530000|2021-10-06 00:35:30|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|1
1633480540000|2021-10-06 00:35:40|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|5
1633480550000|2021-10-06 00:35:50|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|0
1633480560000|2021-10-06 00:36:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|2
1633480570000|2021-10-06 00:36:10|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1633480580000|2021-10-06 00:36:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633480590000|2021-10-06 00:36:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633480600000|2021-10-06 00:36:40|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|8
1633480610000|2021-10-06 00:36:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633480620000|2021-10-06 00:37:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633480630000|2021-10-06 00:37:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1633480640000|2021-10-06 00:37:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633480650000|2021-10-06 00:37:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633480660000|2021-10-06 00:37:40|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|4
1633480670000|2021-10-06 00:37:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|3
1633480680000|2021-10-06 00:38:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1633480690000|2021-10-06 00:38:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1633480700000|2021-10-06 00:38:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|3
1633480710000|2021-10-06 00:38:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1633480720000|2021-10-06 00:38:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.3|2228|2
1633480730000|2021-10-06 00:38:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633480740000|2021-10-06 00:39:00|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|2
1633480750000|2021-10-06 00:39:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633480760000|2021-10-06 00:39:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1633480770000|2021-10-06 00:39:30|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|5
1633480780000|2021-10-06 00:39:40|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|4
1633480790000|2021-10-06 00:39:50|2228|2227.7|2228.2|2227.9|2228.3|2228|2227.9|2227.6|1
1633480800000|2021-10-06 00:40:00|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|1
1633480810000|2021-10-06 00:40:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1633480820000|2021-10-06 00:40:20|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|1
1633480830000|2021-10-06 00:40:30|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|4
1633480840000|2021-10-06 00:40:40|2228.1|2227.8|2227.2|2226.9|2228.1|2227.8|2227.2|2226.9|16
1633480850000|2021-10-06 00:40:50|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|4
1633480860000|2021-10-06 00:41:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1633480870000|2021-10-06 00:41:10|2227.3|2227|2227.8|2227.5|2227.9|2227.6|2227.3|2227|4
1633480880000|2021-10-06 00:41:20|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|1
1633480890000|2021-10-06 00:41:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1633480900000|2021-10-06 00:41:40|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633480910000|2021-10-06 00:41:50|2227.8|2227.5|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1633480920000|2021-10-06 00:42:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|1
1633480930000|2021-10-06 00:42:10|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|0
1633480940000|2021-10-06 00:42:20|2228|2227.7|2227.8|2227.5|2228.1|2227.8|2227.6|2227.3|4
1633480950000|2021-10-06 00:42:30|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|0
1633480960000|2021-10-06 00:42:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633480970000|2021-10-06 00:42:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633480980000|2021-10-06 00:43:00|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|2
1633480990000|2021-10-06 00:43:10|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.3|2228|2
1633481000000|2021-10-06 00:43:20|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|1
1633481010000|2021-10-06 00:43:30|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|2
1633481020000|2021-10-06 00:43:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633481030000|2021-10-06 00:43:50|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|3
1633481040000|2021-10-06 00:44:00|2228.6|2228.3|2228.5|2228.2|2228.8|2228.5|2228.4|2228.1|0
1633481050000|2021-10-06 00:44:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|1
1633481060000|2021-10-06 00:44:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1633481070000|2021-10-06 00:44:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|0
1633481080000|2021-10-06 00:44:40|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|0
1633481090000|2021-10-06 00:44:50|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|9
1633481100000|2021-10-06 00:45:00|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|4
1633481110000|2021-10-06 00:45:10|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|12
1633481120000|2021-10-06 00:45:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1633481130000|2021-10-06 00:45:30|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|10
1633481140000|2021-10-06 00:45:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|9
1633481150000|2021-10-06 00:45:50|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|1
1633481160000|2021-10-06 00:46:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|3
1633481170000|2021-10-06 00:46:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|5
1633481180000|2021-10-06 00:46:20|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1633481190000|2021-10-06 00:46:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633481200000|2021-10-06 00:46:40|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|2
1633481210000|2021-10-06 00:46:50|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.8|2229.5|9
1633481220000|2021-10-06 00:47:00|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|1
1633481230000|2021-10-06 00:47:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1633481240000|2021-10-06 00:47:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|2
1633481250000|2021-10-06 00:47:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1633481260000|2021-10-06 00:47:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1633481270000|2021-10-06 00:47:50|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633481280000|2021-10-06 00:48:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1633481290000|2021-10-06 00:48:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|5
1633481300000|2021-10-06 00:48:20|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1633481310000|2021-10-06 00:48:30|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|4
1633481320000|2021-10-06 00:48:40|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|1
1633481330000|2021-10-06 00:48:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1633481340000|2021-10-06 00:49:00|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|4
1633481350000|2021-10-06 00:49:10|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633481360000|2021-10-06 00:49:20|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1633481370000|2021-10-06 00:49:30|2228.9|2228.6|2229|2228.7|2229.2|2228.9|2228.9|2228.6|2
1633481380000|2021-10-06 00:49:40|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|0
1633481390000|2021-10-06 00:49:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1633481400000|2021-10-06 00:50:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633481410000|2021-10-06 00:50:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1633481420000|2021-10-06 00:50:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|13
1633481430000|2021-10-06 00:50:30|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|6
1633481440000|2021-10-06 00:50:40|2228.3|2228|2228|2227.7|2228.4|2228.1|2228|2227.7|6
1633481450000|2021-10-06 00:50:50|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|1
1633481460000|2021-10-06 00:51:00|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|4
1633481470000|2021-10-06 00:51:10|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.6|2227.3|1
1633481480000|2021-10-06 00:51:20|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|4
1633481490000|2021-10-06 00:51:30|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|2
1633481500000|2021-10-06 00:51:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1633481510000|2021-10-06 00:51:50|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.7|2227.4|3
1633481520000|2021-10-06 00:52:00|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|4
1633481530000|2021-10-06 00:52:10|2228|2227.7|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|1
1633481540000|2021-10-06 00:52:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1633481550000|2021-10-06 00:52:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633481560000|2021-10-06 00:52:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633481570000|2021-10-06 00:52:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1633481580000|2021-10-06 00:53:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228.1|2227.8|1
1633481590000|2021-10-06 00:53:10|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|0
1633481600000|2021-10-06 00:53:20|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.8|2227.5|0
1633481610000|2021-10-06 00:53:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633481620000|2021-10-06 00:53:40|2227.9|2227.6|2228.2|2227.9|2228.3|2228|2227.9|2227.6|0
1633481630000|2021-10-06 00:53:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633481640000|2021-10-06 00:54:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633481650000|2021-10-06 00:54:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|1
1633481660000|2021-10-06 00:54:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|0
1633481670000|2021-10-06 00:54:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633481680000|2021-10-06 00:54:40|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2228|2227.7|1
1633481690000|2021-10-06 00:54:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633481700000|2021-10-06 00:55:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|3
1633481710000|2021-10-06 00:55:10|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|1
1633481720000|2021-10-06 00:55:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|1
1633481730000|2021-10-06 00:55:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1633481740000|2021-10-06 00:55:40|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|0
1633481750000|2021-10-06 00:55:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1633481760000|2021-10-06 00:56:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633481770000|2021-10-06 00:56:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|1
1633481780000|2021-10-06 00:56:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633481790000|2021-10-06 00:56:30|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|1
1633481800000|2021-10-06 00:56:40|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1633481810000|2021-10-06 00:56:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633481820000|2021-10-06 00:57:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633481830000|2021-10-06 00:57:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1633481840000|2021-10-06 00:57:20|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1633481850000|2021-10-06 00:57:30|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1633481860000|2021-10-06 00:57:40|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|1
1633481870000|2021-10-06 00:57:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1633481880000|2021-10-06 00:58:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|1
1633481890000|2021-10-06 00:58:10|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228|2227.7|1
1633481900000|2021-10-06 00:58:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633481910000|2021-10-06 00:58:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1633481920000|2021-10-06 00:58:40|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1633481930000|2021-10-06 00:58:50|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1633481940000|2021-10-06 00:59:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1633481950000|2021-10-06 00:59:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633481960000|2021-10-06 00:59:20|2228|2227.7|2228.3|2228|2228.4|2228.1|2228|2227.7|0
1633481970000|2021-10-06 00:59:30|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633481980000|2021-10-06 00:59:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633481990000|2021-10-06 00:59:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633482000000|2021-10-06 01:00:00|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.3|2228|5
1633482010000|2021-10-06 01:00:10|2228.8|2228.5|2228.8|2228.5|2229.3|2229|2228.8|2228.5|10
1633482020000|2021-10-06 01:00:20|2228.7|2228.4|2228.1|2227.8|2228.7|2228.4|2228|2227.7|6
1633482030000|2021-10-06 01:00:30|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|4
1633482040000|2021-10-06 01:00:40|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|7
1633482050000|2021-10-06 01:00:50|2227.5|2227.2|2226.4|2226.1|2227.5|2227.2|2226.4|2226.1|27
1633482060000|2021-10-06 01:01:00|2226.5|2226.2|2225.8|2225.5|2226.5|2226.2|2225.7|2225.4|29
1633482070000|2021-10-06 01:01:10|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.2|2224.9|28
1633482080000|2021-10-06 01:01:20|2225.4|2225.1|2225|2224.7|2225.8|2225.5|2224.9|2224.6|36
1633482090000|2021-10-06 01:01:30|2225.1|2224.8|2224.7|2224.4|2225.1|2224.8|2224.1|2223.8|61
1633482100000|2021-10-06 01:01:40|2224.8|2224.5|2224.1|2223.8|2225|2224.7|2224.1|2223.8|15
1633482110000|2021-10-06 01:01:50|2224|2223.7|2224.2|2223.9|2224.3|2224|2223.8|2223.5|19
1633482120000|2021-10-06 01:02:00|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2223.6|2223.3|13
1633482130000|2021-10-06 01:02:10|2224.3|2224|2224.8|2224.5|2225|2224.7|2224.1|2223.8|2
1633482140000|2021-10-06 01:02:20|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.3|2224|18
1633482150000|2021-10-06 01:02:30|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.3|2224|4
1633482160000|2021-10-06 01:02:40|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|4
1633482170000|2021-10-06 01:02:50|2224.6|2224.3|2224.8|2224.5|2225|2224.7|2224.5|2224.2|1
1633482180000|2021-10-06 01:03:00|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|2
1633482190000|2021-10-06 01:03:10|2224.7|2224.4|2224.6|2224.3|2225|2224.7|2224.6|2224.3|5
1633482200000|2021-10-06 01:03:20|2224.7|2224.4|2224.8|2224.5|2225|2224.7|2224.7|2224.4|1
1633482210000|2021-10-06 01:03:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.7|2224.4|1
1633482220000|2021-10-06 01:03:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1633482230000|2021-10-06 01:03:50|2224.9|2224.6|2225|2224.7|2225.3|2225|2224.9|2224.6|3
1633482240000|2021-10-06 01:04:00|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|1
1633482250000|2021-10-06 01:04:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.6|2224.3|1
1633482260000|2021-10-06 01:04:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.7|2224.4|0
1633482270000|2021-10-06 01:04:30|2224.8|2224.5|2224.3|2224|2224.9|2224.6|2224.3|2224|3
1633482280000|2021-10-06 01:04:40|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|23
1633482290000|2021-10-06 01:04:50|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|2
1633482300000|2021-10-06 01:05:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.3|2224|1
1633482320000|2021-10-06 01:05:20|2224.4|2224.1|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|6
1633482330000|2021-10-06 01:05:30|2223.8|2223.5|2223.2|2222.9|2223.8|2223.5|2223.2|2222.9|14
1633482340000|2021-10-06 01:05:40|2223.1|2222.8|2223.5|2223.2|2223.6|2223.3|2223.1|2222.8|22
1633482350000|2021-10-06 01:05:50|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|0
1633482360000|2021-10-06 01:06:00|2223.4|2223.1|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|3
1633482370000|2021-10-06 01:06:10|2223.7|2223.4|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|9
1633482380000|2021-10-06 01:06:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|4
1633482390000|2021-10-06 01:06:30|2223.5|2223.2|2223.1|2222.8|2223.7|2223.4|2223.1|2222.8|2
1633482400000|2021-10-06 01:06:40|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2223|2222.7|6
1633482410000|2021-10-06 01:06:50|2223|2222.7|2223.4|2223.1|2223.6|2223.3|2223|2222.7|1
1633482420000|2021-10-06 01:07:00|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|1
1633482430000|2021-10-06 01:07:10|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|1
1633482440000|2021-10-06 01:07:20|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|1
1633482450000|2021-10-06 01:07:30|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.4|2223.1|1
1633482460000|2021-10-06 01:07:40|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.3|2223|5
1633482470000|2021-10-06 01:07:50|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.8|2222.5|7
1633482480000|2021-10-06 01:08:00|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.4|2222.1|14
1633482490000|2021-10-06 01:08:10|2222.4|2222.1|2221.2|2220.9|2222.4|2222.1|2221|2220.7|55
1633482500000|2021-10-06 01:08:20|2221.3|2221|2221.4|2221.1|2221.9|2221.6|2221.3|2221|20
1633482510000|2021-10-06 01:08:30|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|8
1633482520000|2021-10-06 01:08:40|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|9
1633482530000|2021-10-06 01:08:50|2222|2221.7|2222.3|2222|2222.6|2222.3|2222|2221.7|6
1633482540000|2021-10-06 01:09:00|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|2
1633482550000|2021-10-06 01:09:10|2222|2221.7|2221.3|2221|2222.1|2221.8|2221.2|2220.9|4
1633482560000|2021-10-06 01:09:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|1
1633482570000|2021-10-06 01:09:30|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.3|2221|1
1633482580000|2021-10-06 01:09:40|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|0
1633482590000|2021-10-06 01:09:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|5
1633482600000|2021-10-06 01:10:00|2221.5|2221.2|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|3
1633482610000|2021-10-06 01:10:10|2221.2|2220.9|2220.6|2220.3|2221.2|2220.9|2220.5|2220.2|13
1633482620000|2021-10-06 01:10:20|2220.7|2220.4|2220.5|2220.2|2221|2220.7|2220.5|2220.2|55
1633482630000|2021-10-06 01:10:30|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|11
1633482640000|2021-10-06 01:10:40|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.7|2220.4|2
1633482650000|2021-10-06 01:10:50|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|7
1633482660000|2021-10-06 01:11:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|10
1633482670000|2021-10-06 01:11:10|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|5
1633482680000|2021-10-06 01:11:20|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|6
1633482690000|2021-10-06 01:11:30|2220.7|2220.4|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|0
1633482700000|2021-10-06 01:11:40|2220.3|2220|2220.8|2220.5|2220.8|2220.5|2220.3|2220|2
1633482710000|2021-10-06 01:11:50|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|6
1633482720000|2021-10-06 01:12:00|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|3
1633482730000|2021-10-06 01:12:10|2220.4|2220.1|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|13
1633482740000|2021-10-06 01:12:20|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|0
1633482750000|2021-10-06 01:12:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|0
1633482760000|2021-10-06 01:12:40|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|3
1633482770000|2021-10-06 01:12:50|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|0
1633482780000|2021-10-06 01:13:00|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|2
1633482790000|2021-10-06 01:13:10|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|0
1633482800000|2021-10-06 01:13:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|2
1633482810000|2021-10-06 01:13:30|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|0
1633482820000|2021-10-06 01:13:40|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|1
1633482830000|2021-10-06 01:13:50|2221|2220.7|2220.6|2220.3|2221.1|2220.8|2220.5|2220.2|1
1633482840000|2021-10-06 01:14:00|2220.7|2220.4|2220.9|2220.6|2221|2220.7|2220.5|2220.2|2
1633482850000|2021-10-06 01:14:10|2220.8|2220.5|2220.8|2220.5|2221|2220.7|2220.8|2220.5|0
1633482860000|2021-10-06 01:14:20|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|1
1633482870000|2021-10-06 01:14:30|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1633482880000|2021-10-06 01:14:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1633482890000|2021-10-06 01:14:50|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|1
1633482900000|2021-10-06 01:15:00|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.3|2220|6
1633482910000|2021-10-06 01:15:10|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.1|2219.8|7
1633482920000|2021-10-06 01:15:20|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|1
1633482930000|2021-10-06 01:15:30|2220.5|2220.2|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|0
1633482940000|2021-10-06 01:15:40|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|2
1633482950000|2021-10-06 01:15:50|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|1
1633482960000|2021-10-06 01:16:00|2220.4|2220.1|2220.8|2220.5|2220.9|2220.6|2220.3|2220|10
1633482970000|2021-10-06 01:16:10|2220.7|2220.4|2220.4|2220.1|2220.8|2220.5|2220.3|2220|1
1633482980000|2021-10-06 01:16:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1633482990000|2021-10-06 01:16:30|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1633483000000|2021-10-06 01:16:40|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|1
1633483010000|2021-10-06 01:16:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|3
1633483020000|2021-10-06 01:17:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|2
1633483030000|2021-10-06 01:17:10|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|1
1633483040000|2021-10-06 01:17:20|2220.3|2220|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|2
1633483050000|2021-10-06 01:17:30|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|0
1633483060000|2021-10-06 01:17:40|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|2
1633483070000|2021-10-06 01:17:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|3
1633483080000|2021-10-06 01:18:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|2
1633483090000|2021-10-06 01:18:10|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|2
1633483100000|2021-10-06 01:18:20|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|5
1633483110000|2021-10-06 01:18:30|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.5|2220.2|23
1633483120000|2021-10-06 01:18:40|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2220.9|2220.6|9
1633483130000|2021-10-06 01:18:50|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|5
1633483140000|2021-10-06 01:19:00|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|2
1633483150000|2021-10-06 01:19:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.5|2221.2|7
1633483160000|2021-10-06 01:19:20|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|0
1633483170000|2021-10-06 01:19:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|7
1633483180000|2021-10-06 01:19:40|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|8
1633483190000|2021-10-06 01:19:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.1|2221.8|2
1633483200000|2021-10-06 01:20:00|2222.2|2221.9|2222.5|2222.2|2222.8|2222.5|2222.2|2221.9|7
1633483210000|2021-10-06 01:20:10|2222.6|2222.3|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|10
1633483220000|2021-10-06 01:20:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.3|2222|1
1633483230000|2021-10-06 01:20:30|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|7
1633483240000|2021-10-06 01:20:40|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|0
1633483250000|2021-10-06 01:20:50|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|0
1633483260000|2021-10-06 01:21:00|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|0
1633483270000|2021-10-06 01:21:10|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.9|2221.6|2
1633483280000|2021-10-06 01:21:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|2
1633483290000|2021-10-06 01:21:30|2221.5|2221.2|2221.4|2221.1|2221.7|2221.4|2221.2|2220.9|2
1633483300000|2021-10-06 01:21:40|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.3|2221|1
1633483310000|2021-10-06 01:21:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1633483320000|2021-10-06 01:22:00|2221.4|2221.1|2221.6|2221.3|2221.9|2221.6|2221.4|2221.1|0
1633483330000|2021-10-06 01:22:10|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|1
1633483340000|2021-10-06 01:22:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|2
1633483350000|2021-10-06 01:22:30|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|3
1633483360000|2021-10-06 01:22:40|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.3|2222|3
1633483370000|2021-10-06 01:22:50|2222.4|2222.1|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|0
1633483380000|2021-10-06 01:23:00|2222.1|2221.8|2222.1|2221.8|2222.4|2222.1|2222|2221.7|1
1633483390000|2021-10-06 01:23:10|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222|2221.7|0
1633483400000|2021-10-06 01:23:20|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.2|2221.9|0
1633483410000|2021-10-06 01:23:30|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2221.9|2221.6|1
1633483420000|2021-10-06 01:23:40|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|1
1633483430000|2021-10-06 01:23:50|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|2
1633483440000|2021-10-06 01:24:00|2221.7|2221.4|2221.8|2221.5|2222|2221.7|2221.7|2221.4|0
1633483450000|2021-10-06 01:24:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|1
1633483460000|2021-10-06 01:24:20|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1633483470000|2021-10-06 01:24:30|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|0
1633483480000|2021-10-06 01:24:40|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|0
1633483490000|2021-10-06 01:24:50|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|0
1633483500000|2021-10-06 01:25:00|2221.9|2221.6|2222|2221.7|2222.2|2221.9|2221.8|2221.5|0
1633483510000|2021-10-06 01:25:10|2222.1|2221.8|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|4
1633483520000|2021-10-06 01:25:20|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.3|2222|0
1633483530000|2021-10-06 01:25:30|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|0
1633483540000|2021-10-06 01:25:40|2222.5|2222.2|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|0
1633483550000|2021-10-06 01:25:50|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2221.9|2221.6|2
1633483560000|2021-10-06 01:26:00|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|0
1633483570000|2021-10-06 01:26:10|2222|2221.7|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|3
1633483580000|2021-10-06 01:26:20|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1633483590000|2021-10-06 01:26:30|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|2
1633483600000|2021-10-06 01:26:40|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|0
1633483610000|2021-10-06 01:26:50|2221.7|2221.4|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|1
1633483620000|2021-10-06 01:27:00|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1633483630000|2021-10-06 01:27:10|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|0
1633483640000|2021-10-06 01:27:20|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.7|2221.4|1
1633483650000|2021-10-06 01:27:30|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|0
1633483660000|2021-10-06 01:27:40|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|4
1633483670000|2021-10-06 01:27:50|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|1
1633483680000|2021-10-06 01:28:00|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|9
1633483690000|2021-10-06 01:28:10|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.5|2220.2|3
1633483700000|2021-10-06 01:28:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|3
1633483710000|2021-10-06 01:28:30|2220.4|2220.1|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|3
1633483720000|2021-10-06 01:28:40|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|0
1633483730000|2021-10-06 01:28:50|2221|2220.7|2221.3|2221|2221.3|2221|2220.8|2220.5|0
1633483740000|2021-10-06 01:29:00|2221.2|2220.9|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|1
1633483750000|2021-10-06 01:29:10|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|0
1633483760000|2021-10-06 01:29:20|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|0
1633483770000|2021-10-06 01:29:30|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.3|2220|1
1633483780000|2021-10-06 01:29:40|2220.5|2220.2|2220.3|2220|2220.6|2220.3|2220.3|2220|1
1633483790000|2021-10-06 01:29:50|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.2|2219.9|2
1633483800000|2021-10-06 01:30:00|2220.1|2219.8|2220.9|2220.6|2221|2220.7|2220.1|2219.8|5
1633483810000|2021-10-06 01:30:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.5|2220.2|1
1633483820000|2021-10-06 01:30:20|2220.7|2220.4|2221.1|2220.8|2221.2|2220.9|2220.5|2220.2|1
1633483830000|2021-10-06 01:30:30|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2220.6|2220.3|2
1633483840000|2021-10-06 01:30:40|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.8|2220.5|7
1633483850000|2021-10-06 01:30:50|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.7|2220.4|1
1633483860000|2021-10-06 01:31:00|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|7
1633483870000|2021-10-06 01:31:10|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2220|2219.7|2
1633483880000|2021-10-06 01:31:20|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|11
1633483890000|2021-10-06 01:31:30|2219.7|2219.4|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|10
1633483900000|2021-10-06 01:31:40|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219|2218.7|8
1633483910000|2021-10-06 01:31:50|2219.6|2219.3|2219.8|2219.5|2220.1|2219.8|2219.5|2219.2|6
1633483920000|2021-10-06 01:32:00|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.6|2219.3|1
1633483930000|2021-10-06 01:32:10|2219.9|2219.6|2220.2|2219.9|2220.3|2220|2219.9|2219.6|0
1633483940000|2021-10-06 01:32:20|2220.1|2219.8|2220|2219.7|2220.3|2220|2219.9|2219.6|4
1633483950000|2021-10-06 01:32:30|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|0
1633483960000|2021-10-06 01:32:40|2220.4|2220.1|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|1
1633483970000|2021-10-06 01:32:50|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.4|2219.1|9
1633483980000|2021-10-06 01:33:00|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|1
1633483990000|2021-10-06 01:33:10|2219.5|2219.2|2219.8|2219.5|2220|2219.7|2219.4|2219.1|0
1633484000000|2021-10-06 01:33:20|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.7|2219.4|4
1633484010000|2021-10-06 01:33:30|2219.9|2219.6|2219.5|2219.2|2220|2219.7|2219.4|2219.1|0
1633484020000|2021-10-06 01:33:40|2219.6|2219.3|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|4
1633484030000|2021-10-06 01:33:50|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2219|2218.7|4
1633484040000|2021-10-06 01:34:00|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2218.8|2218.5|20
1633484050000|2021-10-06 01:34:10|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2219.1|2218.8|1
1633484060000|2021-10-06 01:34:20|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2219|2218.7|2
1633484070000|2021-10-06 01:34:30|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2218.9|2218.6|7
1633484080000|2021-10-06 01:34:40|2219.1|2218.8|2219.3|2219|2219.3|2219|2219|2218.7|2
1633484090000|2021-10-06 01:34:50|2219.2|2218.9|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|4
1633484100000|2021-10-06 01:35:00|2219|2218.7|2219|2218.7|2219.3|2219|2218.9|2218.6|0
1633484110000|2021-10-06 01:35:10|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|10
1633484120000|2021-10-06 01:35:20|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|6
1633484130000|2021-10-06 01:35:30|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.1|2217.8|8
1633484140000|2021-10-06 01:35:40|2218.1|2217.8|2217.7|2217.4|2218.2|2217.9|2217.6|2217.3|19
1633484150000|2021-10-06 01:35:50|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|6
1633484160000|2021-10-06 01:36:00|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|2
1633484170000|2021-10-06 01:36:10|2218.3|2218|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|8
1633484180000|2021-10-06 01:36:20|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|50
1633484190000|2021-10-06 01:36:30|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|3
1633484200000|2021-10-06 01:36:40|2217.6|2217.3|2217.4|2217.1|2217.7|2217.4|2217.3|2217|3
1633484210000|2021-10-06 01:36:50|2217.3|2217|2217.5|2217.2|2217.7|2217.4|2217.3|2217|0
1633484220000|2021-10-06 01:37:00|2217.4|2217.1|2218|2217.7|2218|2217.7|2217.4|2217.1|3
1633484230000|2021-10-06 01:37:10|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|6
1633484240000|2021-10-06 01:37:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.3|2217|11
1633484250000|2021-10-06 01:37:30|2217.5|2217.2|2218.2|2217.9|2218.2|2217.9|2217.5|2217.2|10
1633484260000|2021-10-06 01:37:40|2218.1|2217.8|2218.5|2218.2|2218.6|2218.3|2218.1|2217.8|3
1633484270000|2021-10-06 01:37:50|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.1|2217.8|9
1633484280000|2021-10-06 01:38:00|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2217.6|2217.3|11
1633484290000|2021-10-06 01:38:10|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.3|2218|1
1633484300000|2021-10-06 01:38:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|0
1633484310000|2021-10-06 01:38:30|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|0
1633484320000|2021-10-06 01:38:40|2218.5|2218.2|2218.6|2218.3|2218.8|2218.5|2218.3|2218|13
1633484330000|2021-10-06 01:38:50|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|1
1633484340000|2021-10-06 01:39:00|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|14
1633484350000|2021-10-06 01:39:10|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|0
1633484360000|2021-10-06 01:39:20|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.7|2218.4|5
1633484370000|2021-10-06 01:39:30|2218.9|2218.6|2218.8|2218.5|2219.1|2218.8|2218.6|2218.3|12
1633484380000|2021-10-06 01:39:40|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|11
1633484390000|2021-10-06 01:39:50|2218.5|2218.2|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|1
1633484400000|2021-10-06 01:40:00|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|1
1633484410000|2021-10-06 01:40:10|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|9
1633484420000|2021-10-06 01:40:20|2217.6|2217.3|2217.8|2217.5|2217.9|2217.6|2217.4|2217.1|2
1633484430000|2021-10-06 01:40:30|2217.7|2217.4|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|3
1633484440000|2021-10-06 01:40:40|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|6
1633484450000|2021-10-06 01:40:50|2217.4|2217.1|2216.4|2216.1|2217.4|2217.1|2216.2|2215.9|52
1633484460000|2021-10-06 01:41:00|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|8
1633484470000|2021-10-06 01:41:10|2216.8|2216.5|2215.2|2214.9|2216.8|2216.5|2215.2|2214.9|37
1633484480000|2021-10-06 01:41:20|2215.1|2214.8|2215.6|2215.3|2215.6|2215.3|2214.9|2214.6|98
1633484490000|2021-10-06 01:41:30|2215.4|2215.1|2215.8|2215.5|2215.9|2215.6|2215.2|2214.9|16
1633484500000|2021-10-06 01:41:40|2215.9|2215.6|2215.9|2215.6|2216.3|2216|2215.9|2215.6|16
1633484510000|2021-10-06 01:41:50|2216|2215.7|2216.2|2215.9|2216.3|2216|2215.8|2215.5|25
1633484520000|2021-10-06 01:42:00|2216.3|2216|2216.9|2216.6|2216.9|2216.6|2216.1|2215.8|25
1633484530000|2021-10-06 01:42:10|2216.8|2216.5|2216.8|2216.5|2217.2|2216.9|2216.8|2216.5|11
1633484540000|2021-10-06 01:42:20|2216.9|2216.6|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|35
1633484550000|2021-10-06 01:42:30|2216.4|2216.1|2217|2216.7|2217|2216.7|2216.3|2216|1
1633484560000|2021-10-06 01:42:40|2216.4|2216.1|2216|2215.7|2216.5|2216.2|2216|2215.7|71
1633484570000|2021-10-06 01:42:50|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.7|2215.4|8
1633484580000|2021-10-06 01:43:00|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.3|2215|5
1633484590000|2021-10-06 01:43:10|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2214.5|2214.2|43
1633484600000|2021-10-06 01:43:20|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.4|2214.1|19
1633484610000|2021-10-06 01:43:30|2214.6|2214.3|2214.7|2214.4|2215|2214.7|2214.6|2214.3|9
1633484620000|2021-10-06 01:43:40|2214.8|2214.5|2215.2|2214.9|2215.3|2215|2214.8|2214.5|3
1633484630000|2021-10-06 01:43:50|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|2
1633484640000|2021-10-06 01:44:00|2215.3|2215|2215.2|2214.9|2215.4|2215.1|2215.1|2214.8|3
1633484650000|2021-10-06 01:44:10|2215.1|2214.8|2215.3|2215|2215.5|2215.2|2215|2214.7|1
1633484660000|2021-10-06 01:44:20|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215|2214.7|0
1633484670000|2021-10-06 01:44:30|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.2|2214.9|3
1633484680000|2021-10-06 01:44:40|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.2|2214.9|13
1633484690000|2021-10-06 01:44:50|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.9|2214.6|11
1633484700000|2021-10-06 01:45:00|2214.9|2214.6|2214.9|2214.6|2215.1|2214.8|2214.7|2214.4|16
1633484710000|2021-10-06 01:45:10|2214.8|2214.5|2215.4|2215.1|2215.5|2215.2|2214.8|2214.5|13
1633484720000|2021-10-06 01:45:20|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|1
1633484730000|2021-10-06 01:45:30|2215.8|2215.5|2216.1|2215.8|2216.3|2216|2215.6|2215.3|49
1633484740000|2021-10-06 01:45:40|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2215.9|2215.6|1
1633484750000|2021-10-06 01:45:50|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|10
1633484760000|2021-10-06 01:46:00|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|1
1633484770000|2021-10-06 01:46:10|2216.3|2216|2216.2|2215.9|2216.3|2216|2216|2215.7|0
1633484780000|2021-10-06 01:46:20|2216.3|2216|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|1
1633484790000|2021-10-06 01:46:30|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|0
1633484800000|2021-10-06 01:46:40|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|4
1633484810000|2021-10-06 01:46:50|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2215.9|2215.6|10
1633484820000|2021-10-06 01:47:00|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2215.9|2215.6|1
1633484830000|2021-10-06 01:47:10|2216|2215.7|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|1
1633484840000|2021-10-06 01:47:20|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.3|2215|0
1633484850000|2021-10-06 01:47:30|2215.2|2214.9|2216|2215.7|2216.1|2215.8|2215.2|2214.9|2
1633484860000|2021-10-06 01:47:40|2216.1|2215.8|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|2
1633484870000|2021-10-06 01:47:50|2215.9|2215.6|2215.2|2214.9|2215.9|2215.6|2215.2|2214.9|0
1633484880000|2021-10-06 01:48:00|2215.3|2215|2215|2214.7|2215.3|2215|2214.7|2214.4|1
1633484890000|2021-10-06 01:48:10|2214.9|2214.6|2214.5|2214.2|2215.1|2214.8|2214.5|2214.2|2
1633484900000|2021-10-06 01:48:20|2214.4|2214.1|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|3
1633484910000|2021-10-06 01:48:30|2214.7|2214.4|2213.9|2213.6|2214.7|2214.4|2213.7|2213.4|29
1633484920000|2021-10-06 01:48:40|2214|2213.7|2212.6|2212.3|2214.3|2214|2212.6|2212.3|157
1633484930000|2021-10-06 01:48:50|2212.7|2212.4|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|35
1633484940000|2021-10-06 01:49:00|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|2
1633484950000|2021-10-06 01:49:10|2213|2212.7|2213.3|2213|2213.3|2213|2212.9|2212.6|6
1633484960000|2021-10-06 01:49:20|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.3|2213|14
1633484970000|2021-10-06 01:49:30|2213.7|2213.4|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|4
1633484980000|2021-10-06 01:49:40|2213.7|2213.4|2214.2|2213.9|2214.2|2213.9|2213.6|2213.3|1
1633484990000|2021-10-06 01:49:50|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.6|2213.3|4
1633485000000|2021-10-06 01:50:00|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.6|2213.3|4
1633485010000|2021-10-06 01:50:10|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2212.8|2212.5|20
1633485020000|2021-10-06 01:50:20|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|8
1633485030000|2021-10-06 01:50:30|2212.9|2212.6|2212.9|2212.6|2213.2|2212.9|2212.6|2212.3|8
1633485040000|2021-10-06 01:50:40|2212.8|2212.5|2213.4|2213.1|2213.4|2213.1|2212.6|2212.3|4
1633485050000|2021-10-06 01:50:50|2213.2|2212.9|2213.8|2213.5|2213.9|2213.6|2213.2|2212.9|9
1633485060000|2021-10-06 01:51:00|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|5
1633485070000|2021-10-06 01:51:10|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|2
1633485080000|2021-10-06 01:51:20|2214|2213.7|2214.5|2214.2|2214.5|2214.2|2213.9|2213.6|6
1633485090000|2021-10-06 01:51:30|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|1
1633485100000|2021-10-06 01:51:40|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2214.6|2214.3|3
1633485110000|2021-10-06 01:51:50|2214.6|2214.3|2214|2213.7|2214.8|2214.5|2213.9|2213.6|20
1633485120000|2021-10-06 01:52:00|2213.9|2213.6|2213|2212.7|2213.9|2213.6|2213|2212.7|4
1633485130000|2021-10-06 01:52:10|2212.9|2212.6|2213|2212.7|2213.2|2212.9|2212.9|2212.6|10
1633485140000|2021-10-06 01:52:20|2212.9|2212.6|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|7
1633485150000|2021-10-06 01:52:30|2212.9|2212.6|2213.2|2212.9|2213.3|2213|2212.8|2212.5|0
1633485160000|2021-10-06 01:52:40|2213.1|2212.8|2213.4|2213.1|2213.5|2213.2|2212.9|2212.6|2
1633485170000|2021-10-06 01:52:50|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.1|2212.8|0
1633485180000|2021-10-06 01:53:00|2213.4|2213.1|2212.9|2212.6|2213.4|2213.1|2212.9|2212.6|10
1633485190000|2021-10-06 01:53:10|2212.8|2212.5|2212.5|2212.2|2213|2212.7|2212.4|2212.1|18
1633485200000|2021-10-06 01:53:20|2212.4|2212.1|2210.9|2210.6|2212.4|2212.1|2209.5|2209.2|225
1633485210000|2021-10-06 01:53:30|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.4|2210.1|8
1633485220000|2021-10-06 01:53:40|2210.8|2210.5|2210.9|2210.6|2211.1|2210.8|2210.7|2210.4|13
1633485230000|2021-10-06 01:53:50|2211|2210.7|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|5
1633485240000|2021-10-06 01:54:00|2210.8|2210.5|2210.8|2210.5|2211.1|2210.8|2210.5|2210.2|8
1633485250000|2021-10-06 01:54:10|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.3|2210|11
1633485260000|2021-10-06 01:54:20|2210.6|2210.3|2211.1|2210.8|2211.2|2210.9|2210.6|2210.3|5
1633485270000|2021-10-06 01:54:30|2211|2210.7|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|4
1633485280000|2021-10-06 01:54:40|2210.8|2210.5|2210.2|2209.9|2211|2210.7|2210.1|2209.8|59
1633485290000|2021-10-06 01:54:50|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|6
1633485300000|2021-10-06 01:55:00|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.3|2210|10
1633485310000|2021-10-06 01:55:10|2210.5|2210.2|2211.1|2210.8|2211.1|2210.8|2210.4|2210.1|4
1633485320000|2021-10-06 01:55:20|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2211|2210.7|7
1633485330000|2021-10-06 01:55:30|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|3
1633485340000|2021-10-06 01:55:40|2211.6|2211.3|2211.7|2211.4|2212|2211.7|2211.4|2211.1|6
1633485350000|2021-10-06 01:55:50|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.3|2211|5
1633485360000|2021-10-06 01:56:00|2211.3|2211|2211.3|2211|2211.6|2211.3|2211.3|2211|4
1633485370000|2021-10-06 01:56:10|2211.1|2210.8|2211.1|2210.8|2211.3|2211|2211.1|2210.8|2
1633485380000|2021-10-06 01:56:20|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.6|2210.3|7
1633485390000|2021-10-06 01:56:30|2210.6|2210.3|2210.8|2210.5|2211.5|2211.2|2210.6|2210.3|17
1633485400000|2021-10-06 01:56:40|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.8|2210.5|2
1633485410000|2021-10-06 01:56:50|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|6
1633485420000|2021-10-06 01:57:00|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|1
1633485430000|2021-10-06 01:57:10|2211.6|2211.3|2211.3|2211|2211.9|2211.6|2211.3|2211|4
1633485440000|2021-10-06 01:57:20|2211.1|2210.8|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|2
1633485450000|2021-10-06 01:57:30|2211.6|2211.3|2211.8|2211.5|2212.1|2211.8|2211.5|2211.2|8
1633485460000|2021-10-06 01:57:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.7|2211.4|3
1633485470000|2021-10-06 01:57:50|2211.8|2211.5|2212.3|2212|2212.3|2212|2211.8|2211.5|4
1633485480000|2021-10-06 01:58:00|2212.4|2212.1|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|7
1633485490000|2021-10-06 01:58:10|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.5|2212.2|11
1633485500000|2021-10-06 01:58:20|2212.7|2212.4|2213.2|2212.9|2213.3|2213|2212.6|2212.3|11
1633485510000|2021-10-06 01:58:30|2213.3|2213|2213.3|2213|2213.3|2213|2213.1|2212.8|28
1633485520000|2021-10-06 01:58:40|2213.4|2213.1|2212.9|2212.6|2213.4|2213.1|2212.8|2212.5|3
1633485530000|2021-10-06 01:58:50|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|5
1633485540000|2021-10-06 01:59:00|2213|2212.7|2213.2|2212.9|2213.4|2213.1|2212.9|2212.6|8
1633485550000|2021-10-06 01:59:10|2213.3|2213|2213.7|2213.4|2213.7|2213.4|2213.3|2213|6
1633485560000|2021-10-06 01:59:20|2213.5|2213.2|2213.1|2212.8|2213.7|2213.4|2213.1|2212.8|7
1633485570000|2021-10-06 01:59:30|2213.2|2212.9|2213.8|2213.5|2213.9|2213.6|2213.2|2212.9|5
1633485580000|2021-10-06 01:59:40|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.8|2213.5|11
1633485590000|2021-10-06 01:59:50|2214|2213.7|2214|2213.7|2214.2|2213.9|2213.8|2213.5|15
1633485600000|2021-10-06 02:00:00|2214.1|2213.8|2213.5|2213.2|2214.1|2213.8|2213.5|2213.2|9
1633485610000|2021-10-06 02:00:10|2213.4|2213.1|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|11
1633485620000|2021-10-06 02:00:20|2213.1|2212.8|2212.6|2212.3|2213.1|2212.8|2212.6|2212.3|26
1633485630000|2021-10-06 02:00:30|2212.7|2212.4|2213.3|2213|2213.7|2213.4|2212.7|2212.4|16
1633485640000|2021-10-06 02:00:40|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|4
1633485650000|2021-10-06 02:00:50|2212.6|2212.3|2213.3|2213|2213.7|2213.4|2212.6|2212.3|6
1633485660000|2021-10-06 02:01:00|2213.2|2212.9|2213.4|2213.1|2213.7|2213.4|2213|2212.7|0
1633485670000|2021-10-06 02:01:10|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.1|2212.8|4
1633485680000|2021-10-06 02:01:20|2213.1|2212.8|2213.3|2213|2213.3|2213|2213.1|2212.8|0
1633485690000|2021-10-06 02:01:30|2213.4|2213.1|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|2
1633485700000|2021-10-06 02:01:40|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.3|2213|5
1633485710000|2021-10-06 02:01:50|2213.6|2213.3|2214.4|2214.1|2214.4|2214.1|2213.5|2213.2|5
1633485720000|2021-10-06 02:02:00|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|0
1633485730000|2021-10-06 02:02:10|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214|2213.7|1
1633485740000|2021-10-06 02:02:20|2214.4|2214.1|2214.7|2214.4|2214.9|2214.6|2214.4|2214.1|20
1633485750000|2021-10-06 02:02:30|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.3|2214|1
1633485760000|2021-10-06 02:02:40|2214.4|2214.1|2214.6|2214.3|2214.9|2214.6|2214.1|2213.8|5
1633485770000|2021-10-06 02:02:50|2214.5|2214.2|2213.9|2213.6|2214.5|2214.2|2213.7|2213.4|3
1633485780000|2021-10-06 02:03:00|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|3
1633485790000|2021-10-06 02:03:10|2213.8|2213.5|2214.1|2213.8|2214.3|2214|2213.8|2213.5|1
1633485800000|2021-10-06 02:03:20|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2213.9|2213.6|0
1633485810000|2021-10-06 02:03:30|2214|2213.7|2214.2|2213.9|2214.3|2214|2213.9|2213.6|0
1633485820000|2021-10-06 02:03:40|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.7|2213.4|2
1633485830000|2021-10-06 02:03:50|2214.3|2214|2214.4|2214.1|2214.7|2214.4|2214.1|2213.8|9
1633485840000|2021-10-06 02:04:00|2214.1|2213.8|2214.4|2214.1|2214.6|2214.3|2214|2213.7|0
1633485850000|2021-10-06 02:04:10|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214|2213.7|4
1633485860000|2021-10-06 02:04:20|2213.9|2213.6|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|0
1633485870000|2021-10-06 02:04:30|2213.5|2213.2|2214.1|2213.8|2214.2|2213.9|2213.5|2213.2|11
1633485880000|2021-10-06 02:04:40|2213.9|2213.6|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|1
1633485890000|2021-10-06 02:04:50|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|3
1633485900000|2021-10-06 02:05:00|2214|2213.7|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|1
1633485910000|2021-10-06 02:05:10|2213.7|2213.4|2213.1|2212.8|2213.7|2213.4|2213.1|2212.8|2
1633485920000|2021-10-06 02:05:20|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|23
1633485930000|2021-10-06 02:05:30|2212.6|2212.3|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|4
1633485940000|2021-10-06 02:05:40|2212.6|2212.3|2212.8|2212.5|2213|2212.7|2212.6|2212.3|1
1633485950000|2021-10-06 02:05:50|2212.7|2212.4|2213|2212.7|2213.1|2212.8|2212.7|2212.4|0
1633485960000|2021-10-06 02:06:00|2213.2|2212.9|2212.9|2212.6|2213.5|2213.2|2212.8|2212.5|5
1633485970000|2021-10-06 02:06:10|2213|2212.7|2213.5|2213.2|2213.5|2213.2|2213|2212.7|3
1633485980000|2021-10-06 02:06:20|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.2|2212.9|0
1633485990000|2021-10-06 02:06:30|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|1
1633486000000|2021-10-06 02:06:40|2213.6|2213.3|2213.3|2213|2213.7|2213.4|2213|2212.7|49
1633486010000|2021-10-06 02:06:50|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|2
1633486020000|2021-10-06 02:07:00|2213.4|2213.1|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|5
1633486030000|2021-10-06 02:07:10|2213.3|2213|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|2
1633486040000|2021-10-06 02:07:20|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.6|2213.3|2
1633486050000|2021-10-06 02:07:30|2213.9|2213.6|2214.5|2214.2|2214.6|2214.3|2213.9|2213.6|2
1633486060000|2021-10-06 02:07:40|2214.4|2214.1|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|3
1633486070000|2021-10-06 02:07:50|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2214.4|2214.1|3
1633486080000|2021-10-06 02:08:00|2214.3|2214|2214.7|2214.4|2214.7|2214.4|2214.1|2213.8|4
1633486090000|2021-10-06 02:08:10|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.3|2214|2
1633486100000|2021-10-06 02:08:20|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2214.2|2213.9|2
1633486110000|2021-10-06 02:08:30|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.8|2213.5|3
1633486120000|2021-10-06 02:08:40|2213.8|2213.5|2214.1|2213.8|2214.4|2214.1|2213.8|2213.5|3
1633486130000|2021-10-06 02:08:50|2214.2|2213.9|2213.3|2213|2214.2|2213.9|2213.3|2213|17
1633486140000|2021-10-06 02:09:00|2213.2|2212.9|2212.9|2212.6|2213.3|2213|2212.9|2212.6|4
1633486150000|2021-10-06 02:09:10|2212.8|2212.5|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|15
1633486160000|2021-10-06 02:09:20|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|2
1633486170000|2021-10-06 02:09:30|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|0
1633486180000|2021-10-06 02:09:40|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|2
1633486190000|2021-10-06 02:09:50|2214|2213.7|2214.2|2213.9|2214.4|2214.1|2213.9|2213.6|0
1633486200000|2021-10-06 02:10:00|2214.1|2213.8|2213.3|2213|2214.1|2213.8|2213.3|2213|1
1633486210000|2021-10-06 02:10:10|2213.4|2213.1|2213.5|2213.2|2213.7|2213.4|2213.3|2213|0
1633486220000|2021-10-06 02:10:20|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213|2212.7|6
1633486230000|2021-10-06 02:10:30|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|1
1633486240000|2021-10-06 02:10:40|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|0
1633486250000|2021-10-06 02:10:50|2213.1|2212.8|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|0
1633486260000|2021-10-06 02:11:00|2213|2212.7|2213.8|2213.5|2213.9|2213.6|2213|2212.7|4
1633486270000|2021-10-06 02:11:10|2213.9|2213.6|2213.9|2213.6|2214.3|2214|2213.9|2213.6|0
1633486280000|2021-10-06 02:11:20|2213.8|2213.5|2214.3|2214|2214.5|2214.2|2213.8|2213.5|1
1633486290000|2021-10-06 02:11:30|2214.4|2214.1|2214.3|2214|2214.8|2214.5|2214.2|2213.9|12
1633486300000|2021-10-06 02:11:40|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|5
1633486310000|2021-10-06 02:11:50|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2213.9|2213.6|3
1633486320000|2021-10-06 02:12:00|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|0
1633486330000|2021-10-06 02:12:10|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2214.3|2214|1
1633486340000|2021-10-06 02:12:20|2214.2|2213.9|2213.6|2213.3|2214.2|2213.9|2213.6|2213.3|6
1633486350000|2021-10-06 02:12:30|2213.5|2213.2|2214|2213.7|2214.1|2213.8|2213.5|2213.2|5
1633486360000|2021-10-06 02:12:40|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2213.7|2213.4|1
1633486370000|2021-10-06 02:12:50|2213.9|2213.6|2213.5|2213.2|2213.9|2213.6|2213.5|2213.2|3
1633486380000|2021-10-06 02:13:00|2213.6|2213.3|2213.8|2213.5|2214|2213.7|2213.6|2213.3|1
1633486390000|2021-10-06 02:13:10|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|1
1633486400000|2021-10-06 02:13:20|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|1
1633486410000|2021-10-06 02:13:30|2213.7|2213.4|2213.7|2213.4|2214|2213.7|2213.6|2213.3|2
1633486420000|2021-10-06 02:13:40|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|3
1633486430000|2021-10-06 02:13:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1633486440000|2021-10-06 02:14:00|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.3|2213|16
1633486450000|2021-10-06 02:14:10|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|1
1633486460000|2021-10-06 02:14:20|2213.9|2213.6|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|2
1633486470000|2021-10-06 02:14:30|2214.2|2213.9|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|1
1633486480000|2021-10-06 02:14:40|2214.1|2213.8|2214|2213.7|2214.6|2214.3|2214|2213.7|1
1633486490000|2021-10-06 02:14:50|2214.1|2213.8|2213.7|2213.4|2214.2|2213.9|2213.7|2213.4|1
1633486500000|2021-10-06 02:15:00|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.8|2213.5|0
1633486510000|2021-10-06 02:15:10|2213.8|2213.5|2213.8|2213.5|2214|2213.7|2213.8|2213.5|1
1633486520000|2021-10-06 02:15:20|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|1
1633486530000|2021-10-06 02:15:30|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|0
1633486540000|2021-10-06 02:15:40|2214|2213.7|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|0
1633486550000|2021-10-06 02:15:50|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|0
1633486560000|2021-10-06 02:16:00|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|5
1633486570000|2021-10-06 02:16:10|2213.8|2213.5|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|0
1633486580000|2021-10-06 02:16:20|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.4|2213.1|0
1633486590000|2021-10-06 02:16:30|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|0
1633486600000|2021-10-06 02:16:40|2213.3|2213|2213.3|2213|2213.3|2213|2213|2212.7|8
1633486610000|2021-10-06 02:16:50|2213.2|2212.9|2213.6|2213.3|2213.9|2213.6|2213.1|2212.8|3
1633486620000|2021-10-06 02:17:00|2213.7|2213.4|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|1
1633486630000|2021-10-06 02:17:10|2213.7|2213.4|2214|2213.7|2214.1|2213.8|2213.7|2213.4|3
1633486640000|2021-10-06 02:17:20|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.4|2213.1|1
1633486650000|2021-10-06 02:17:30|2213.3|2213|2213.3|2213|2213.3|2213|2212.7|2212.4|5
1633486660000|2021-10-06 02:17:40|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2213|2212.7|0
1633486670000|2021-10-06 02:17:50|2213.1|2212.8|2212.7|2212.4|2213.2|2212.9|2212.7|2212.4|3
1633486680000|2021-10-06 02:18:00|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|23
1633486690000|2021-10-06 02:18:10|2212.9|2212.6|2213|2212.7|2213.2|2212.9|2212.6|2212.3|16
1633486700000|2021-10-06 02:18:20|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|4
1633486710000|2021-10-06 02:18:30|2213.3|2213|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|7
1633486720000|2021-10-06 02:18:40|2213.3|2213|2213.1|2212.8|2213.3|2213|2213|2212.7|1
1633486730000|2021-10-06 02:18:50|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2213|2212.7|1
1633486740000|2021-10-06 02:19:00|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213.1|2212.8|1
1633486750000|2021-10-06 02:19:10|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|7
1633486760000|2021-10-06 02:19:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|3
1633486770000|2021-10-06 02:19:30|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|3
1633486780000|2021-10-06 02:19:40|2213|2212.7|2213.3|2213|2213.3|2213|2213|2212.7|1
1633486790000|2021-10-06 02:19:50|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.1|2212.8|4
1633486800000|2021-10-06 02:20:00|2213|2212.7|2213.2|2212.9|2213.4|2213.1|2213|2212.7|8
1633486810000|2021-10-06 02:20:10|2213.1|2212.8|2212.6|2212.3|2213.2|2212.9|2212.6|2212.3|4
1633486820000|2021-10-06 02:20:20|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|1
1633486830000|2021-10-06 02:20:30|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|2
1633486840000|2021-10-06 02:20:40|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|0
1633486850000|2021-10-06 02:20:50|2212.5|2212.2|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|7
1633486860000|2021-10-06 02:21:00|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|0
1633486870000|2021-10-06 02:21:10|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|0
1633486880000|2021-10-06 02:21:20|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|8
1633486890000|2021-10-06 02:21:30|2212.8|2212.5|2212.9|2212.6|2213.2|2212.9|2212.8|2212.5|7
1633486900000|2021-10-06 02:21:40|2213|2212.7|2213.1|2212.8|2213.3|2213|2212.9|2212.6|0
1633486910000|2021-10-06 02:21:50|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|0
1633486920000|2021-10-06 02:22:00|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|0
1633486930000|2021-10-06 02:22:10|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213|2212.7|0
1633486940000|2021-10-06 02:22:20|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|0
1633486950000|2021-10-06 02:22:30|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.7|2212.4|3
1633486960000|2021-10-06 02:22:40|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.7|2212.4|1
1633486970000|2021-10-06 02:22:50|2213|2212.7|2213.3|2213|2213.4|2213.1|2213|2212.7|3
1633486980000|2021-10-06 02:23:00|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.3|2213|4
1633486990000|2021-10-06 02:23:10|2213.6|2213.3|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|3
1633487000000|2021-10-06 02:23:20|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|0
1633487010000|2021-10-06 02:23:30|2213.4|2213.1|2213.8|2213.5|2213.9|2213.6|2213.4|2213.1|1
1633487020000|2021-10-06 02:23:40|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.9|2213.6|1
1633487030000|2021-10-06 02:23:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|1
1633487040000|2021-10-06 02:24:00|2214.3|2214|2214.4|2214.1|2214.6|2214.3|2214.3|2214|0
1633487050000|2021-10-06 02:24:10|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|4
1633487060000|2021-10-06 02:24:20|2214.7|2214.4|2215.3|2215|2215.6|2215.3|2214.6|2214.3|9
1633487070000|2021-10-06 02:24:30|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.3|2215|0
1633487080000|2021-10-06 02:24:40|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.2|2214.9|3
1633487090000|2021-10-06 02:24:50|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|5
1633487100000|2021-10-06 02:25:00|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.3|2215|6
1633487110000|2021-10-06 02:25:10|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215|2214.7|2
1633487120000|2021-10-06 02:25:20|2215.2|2214.9|2215|2214.7|2215.3|2215|2215|2214.7|2
1633487130000|2021-10-06 02:25:30|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|2
1633487140000|2021-10-06 02:25:40|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|2
1633487150000|2021-10-06 02:25:50|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.7|2214.4|1
1633487160000|2021-10-06 02:26:00|2214.8|2214.5|2215|2214.7|2215.2|2214.9|2214.7|2214.4|6
1633487170000|2021-10-06 02:26:10|2215.1|2214.8|2215|2214.7|2215.2|2214.9|2214.9|2214.6|2
1633487180000|2021-10-06 02:26:20|2215.1|2214.8|2214.8|2214.5|2215.1|2214.8|2214.8|2214.5|0
1633487190000|2021-10-06 02:26:30|2214.9|2214.6|2214.5|2214.2|2214.9|2214.6|2214.5|2214.2|3
1633487200000|2021-10-06 02:26:40|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|0
1633487210000|2021-10-06 02:26:50|2214.5|2214.2|2214.7|2214.4|2215|2214.7|2214.5|2214.2|0
1633487220000|2021-10-06 02:27:00|2214.6|2214.3|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|0
1633487230000|2021-10-06 02:27:10|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|0
1633487240000|2021-10-06 02:27:20|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|0
1633487250000|2021-10-06 02:27:30|2214.5|2214.2|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|1
1633487260000|2021-10-06 02:27:40|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|0
1633487270000|2021-10-06 02:27:50|2214.7|2214.4|2215.4|2215.1|2215.4|2215.1|2214.7|2214.4|19
1633487280000|2021-10-06 02:28:00|2215.2|2214.9|2215.4|2215.1|2215.7|2215.4|2215.2|2214.9|4
1633487290000|2021-10-06 02:28:10|2215.5|2215.2|2215.3|2215|2215.6|2215.3|2215.1|2214.8|2
1633487300000|2021-10-06 02:28:20|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2215|2214.7|1
1633487310000|2021-10-06 02:28:30|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|0
1633487320000|2021-10-06 02:28:40|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|1
1633487330000|2021-10-06 02:28:50|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|5
1633487340000|2021-10-06 02:29:00|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2214.7|2214.4|1
1633487350000|2021-10-06 02:29:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|0
1633487360000|2021-10-06 02:29:20|2215|2214.7|2215.4|2215.1|2215.4|2215.1|2215|2214.7|0
1633487370000|2021-10-06 02:29:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2215|2214.7|0
1633487380000|2021-10-06 02:29:40|2215|2214.7|2215|2214.7|2215|2214.7|2214.7|2214.4|0
1633487390000|2021-10-06 02:29:50|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.8|2214.5|0
1633487400000|2021-10-06 02:30:00|2214.6|2214.3|2214.9|2214.6|2215|2214.7|2214.6|2214.3|1
1633487410000|2021-10-06 02:30:10|2214.8|2214.5|2215.2|2214.9|2215.2|2214.9|2214.8|2214.5|0
1633487420000|2021-10-06 02:30:20|2215.1|2214.8|2214.8|2214.5|2215.2|2214.9|2214.8|2214.5|1
1633487430000|2021-10-06 02:30:30|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.8|2214.5|1
1633487450000|2021-10-06 02:30:50|2214.9|2214.6|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|0
1633487460000|2021-10-06 02:31:00|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|0
1633487470000|2021-10-06 02:31:10|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|3
1633487480000|2021-10-06 02:31:20|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|1
1633487490000|2021-10-06 02:31:30|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.7|2214.4|1
1633487500000|2021-10-06 02:31:40|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.8|2214.5|0
1633487510000|2021-10-06 02:31:50|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|0
1633487520000|2021-10-06 02:32:00|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.3|2214|2
1633487530000|2021-10-06 02:32:10|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.1|2213.8|3
1633487540000|2021-10-06 02:32:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|0
1633487550000|2021-10-06 02:32:30|2214.3|2214|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|1
1633487560000|2021-10-06 02:32:40|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|0
1633487570000|2021-10-06 02:32:50|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|1
1633487580000|2021-10-06 02:33:00|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|0
1633487590000|2021-10-06 02:33:10|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|0
1633487600000|2021-10-06 02:33:20|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|0
1633487610000|2021-10-06 02:33:30|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|0
1633487620000|2021-10-06 02:33:40|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.2|2213.9|0
1633487630000|2021-10-06 02:33:50|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|1
1633487640000|2021-10-06 02:34:00|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.1|2213.8|0
1633487650000|2021-10-06 02:34:10|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.2|2213.9|0
1633487660000|2021-10-06 02:34:20|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|1
1633487670000|2021-10-06 02:34:30|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.3|2214|1
1633487680000|2021-10-06 02:34:40|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.3|2214|0
1633487690000|2021-10-06 02:34:50|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|1
1633487700000|2021-10-06 02:35:00|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|0
1633487710000|2021-10-06 02:35:10|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|0
1633487720000|2021-10-06 02:35:20|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|0
1633487730000|2021-10-06 02:35:30|2214.9|2214.6|2215.3|2215|2215.3|2215|2214.9|2214.6|0
1633487740000|2021-10-06 02:35:40|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215.1|2214.8|1
1633487750000|2021-10-06 02:35:50|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|2
1633487760000|2021-10-06 02:36:00|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1633487770000|2021-10-06 02:36:10|2214.9|2214.6|2215.3|2215|2215.3|2215|2214.9|2214.6|0
1633487780000|2021-10-06 02:36:20|2215.4|2215.1|2215.6|2215.3|2215.8|2215.5|2215.3|2215|5
1633487790000|2021-10-06 02:36:30|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|0
1633487800000|2021-10-06 02:36:40|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|0
1633487810000|2021-10-06 02:36:50|2215.5|2215.2|2215.3|2215|2215.6|2215.3|2215.2|2214.9|0
1633487820000|2021-10-06 02:37:00|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215.1|2214.8|0
1633487830000|2021-10-06 02:37:10|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|5
1633487840000|2021-10-06 02:37:20|2214.8|2214.5|2215|2214.7|2215.1|2214.8|2214.8|2214.5|1
1633487850000|2021-10-06 02:37:30|2214.8|2214.5|2214.9|2214.6|2215.1|2214.8|2214.7|2214.4|1
1633487860000|2021-10-06 02:37:40|2214.8|2214.5|2214.5|2214.2|2215|2214.7|2214.5|2214.2|1
1633487870000|2021-10-06 02:37:50|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|3
1633487880000|2021-10-06 02:38:00|2214.7|2214.4|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|1
1633487890000|2021-10-06 02:38:10|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.1|2213.8|4
1633487900000|2021-10-06 02:38:20|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.3|2214|6
1633487910000|2021-10-06 02:38:30|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|0
1633487920000|2021-10-06 02:38:40|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|0
1633487930000|2021-10-06 02:38:50|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|0
1633487940000|2021-10-06 02:39:00|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.7|2214.4|0
1633487950000|2021-10-06 02:39:10|2214.7|2214.4|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|3
1633487960000|2021-10-06 02:39:20|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|0
1633487970000|2021-10-06 02:39:30|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|0
1633487980000|2021-10-06 02:39:40|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|0
1633487990000|2021-10-06 02:39:50|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.4|2214.1|0
1633488000000|2021-10-06 02:40:00|2214.9|2214.6|2214.7|2214.4|2215.1|2214.8|2214.6|2214.3|1
1633488010000|2021-10-06 02:40:10|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|0
1633488020000|2021-10-06 02:40:20|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2214.3|2214|2
1633488030000|2021-10-06 02:40:30|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|2
1633488040000|2021-10-06 02:40:40|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.2|2213.9|0
1633488050000|2021-10-06 02:40:50|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|2
1633488060000|2021-10-06 02:41:00|2214.4|2214.1|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|1
1633488070000|2021-10-06 02:41:10|2214.7|2214.4|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|0
1633488080000|2021-10-06 02:41:20|2214.8|2214.5|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|1
1633488090000|2021-10-06 02:41:30|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|1
1633488100000|2021-10-06 02:41:40|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|1
1633488110000|2021-10-06 02:41:50|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|0
1633488120000|2021-10-06 02:42:00|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|0
1633488130000|2021-10-06 02:42:10|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|0
1633488140000|2021-10-06 02:42:20|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|0
1633488150000|2021-10-06 02:42:30|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|0
1633488160000|2021-10-06 02:42:40|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|0
1633488170000|2021-10-06 02:42:50|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|0
1633488180000|2021-10-06 02:43:00|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|0
1633488190000|2021-10-06 02:43:10|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.2|2213.9|0
1633488200000|2021-10-06 02:43:20|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|3
1633488210000|2021-10-06 02:43:30|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|1
1633488220000|2021-10-06 02:43:40|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2213.9|2213.6|6
1633488230000|2021-10-06 02:43:50|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2214|2213.7|2
1633488240000|2021-10-06 02:44:00|2214.4|2214.1|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|0
1633488250000|2021-10-06 02:44:10|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.2|2213.9|0
1633488260000|2021-10-06 02:44:20|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2213.9|2213.6|1
1633488270000|2021-10-06 02:44:30|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|4
1633488290000|2021-10-06 02:44:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|7
1633488300000|2021-10-06 02:45:00|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|1
1633488310000|2021-10-06 02:45:10|2213.8|2213.5|2213.2|2212.9|2213.8|2213.5|2213.2|2212.9|4
1633488320000|2021-10-06 02:45:20|2213|2212.7|2213|2212.7|2213.3|2213|2212.9|2212.6|13
1633488330000|2021-10-06 02:45:30|2212.8|2212.5|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|5
1633488340000|2021-10-06 02:45:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|0
1633488350000|2021-10-06 02:45:50|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|5
1633488360000|2021-10-06 02:46:00|2212.8|2212.5|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|1
1633488370000|2021-10-06 02:46:10|2212.8|2212.5|2212.3|2212|2212.8|2212.5|2212.3|2212|2
1633488380000|2021-10-06 02:46:20|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.1|2211.8|7
1633488390000|2021-10-06 02:46:30|2212.1|2211.8|2211.3|2211|2212.2|2211.9|2211.3|2211|16
1633488400000|2021-10-06 02:46:40|2211.1|2210.8|2210.4|2210.1|2211.1|2210.8|2210.2|2209.9|40
1633488410000|2021-10-06 02:46:50|2210.5|2210.2|2211.2|2210.9|2211.4|2211.1|2210.5|2210.2|3
1633488420000|2021-10-06 02:47:00|2211.3|2211|2210.8|2210.5|2211.6|2211.3|2210.4|2210.1|6
1633488430000|2021-10-06 02:47:10|2210.6|2210.3|2210.5|2210.2|2210.9|2210.6|2210.2|2209.9|2
1633488440000|2021-10-06 02:47:20|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.2|2209.9|1
1633488450000|2021-10-06 02:47:30|2210.6|2210.3|2210.2|2209.9|2211|2210.7|2210.1|2209.8|5
1633488460000|2021-10-06 02:47:40|2210.1|2209.8|2210|2209.7|2210.5|2210.2|2209.7|2209.4|11
1633488470000|2021-10-06 02:47:50|2209.9|2209.6|2210.2|2209.9|2210.3|2210|2209.9|2209.6|2
1633488480000|2021-10-06 02:48:00|2210|2209.7|2210.8|2210.5|2210.8|2210.5|2209.9|2209.6|6
1633488490000|2021-10-06 02:48:10|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.7|2210.4|1
1633488500000|2021-10-06 02:48:20|2211.4|2211.1|2211.8|2211.5|2211.8|2211.5|2211.4|2211.1|4
1633488510000|2021-10-06 02:48:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|2
1633488520000|2021-10-06 02:48:40|2211.9|2211.6|2211.7|2211.4|2212|2211.7|2211.5|2211.2|4
1633488530000|2021-10-06 02:48:50|2211.8|2211.5|2211.4|2211.1|2212|2211.7|2211|2210.7|9
1633488540000|2021-10-06 02:49:00|2211.5|2211.2|2210.9|2210.6|2211.5|2211.2|2210.7|2210.4|1
1633488550000|2021-10-06 02:49:10|2210.8|2210.5|2211.6|2211.3|2211.6|2211.3|2210.8|2210.5|0
1633488560000|2021-10-06 02:49:20|2211.5|2211.2|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|3
1633488570000|2021-10-06 02:49:30|2211.2|2210.9|2211.9|2211.6|2211.9|2211.6|2211|2210.7|1
1633488580000|2021-10-06 02:49:40|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.6|2211.3|2
1633488590000|2021-10-06 02:49:50|||||||||1
1633488600000|2021-10-06 02:50:00|2212.2|2211.9|2212.6|2212.3|2212.7|2212.4|2212.2|2211.9|4
1633488610000|2021-10-06 02:50:10|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.1|2211.8|3
1633488620000|2021-10-06 02:50:20|2212.1|2211.8|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|0
1633488630000|2021-10-06 02:50:30|2212.3|2212|2211.8|2211.5|2212.4|2212.1|2211.7|2211.4|6
1633488640000|2021-10-06 02:50:40|2211.9|2211.6|2211|2210.7|2212|2211.7|2211|2210.7|18
1633488650000|2021-10-06 02:50:50|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|5
1633488660000|2021-10-06 02:51:00|2211|2210.7|2210.8|2210.5|2211.2|2210.9|2210.6|2210.3|4
1633488670000|2021-10-06 02:51:10|2210.9|2210.6|2211.3|2211|2211.5|2211.2|2210.8|2210.5|0
1633488680000|2021-10-06 02:51:20|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.3|2211|1
1633488690000|2021-10-06 02:51:30|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|3
1633488700000|2021-10-06 02:51:40|2211.6|2211.3|2210.9|2210.6|2211.6|2211.3|2210.7|2210.4|6
1633488710000|2021-10-06 02:51:50|2210.7|2210.4|2210.3|2210|2210.7|2210.4|2210.2|2209.9|4
1633488720000|2021-10-06 02:52:00|2210.2|2209.9|2211|2210.7|2211|2210.7|2210.2|2209.9|12
1633488730000|2021-10-06 02:52:10|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.7|2210.4|1
1633488740000|2021-10-06 02:52:20|2211.1|2210.8|2210.9|2210.6|2211.6|2211.3|2210.8|2210.5|9
1633488750000|2021-10-06 02:52:30|2211|2210.7|2210.6|2210.3|2211|2210.7|2210.4|2210.1|6
1633488760000|2021-10-06 02:52:40|2210.7|2210.4|2211|2210.7|2211.3|2211|2210.6|2210.3|1
1633488770000|2021-10-06 02:52:50|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.7|2210.4|0
1633488780000|2021-10-06 02:53:00|2211.2|2210.9|2210.2|2209.9|2211.2|2210.9|2210.1|2209.8|7
1633488790000|2021-10-06 02:53:10|2210.3|2210|2209.2|2208.9|2210.4|2210.1|2209.2|2208.9|38
1633488800000|2021-10-06 02:53:20|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|11
1633488810000|2021-10-06 02:53:30|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.1|2208.8|20
1633488820000|2021-10-06 02:53:40|2209.5|2209.2|2209.3|2209|2209.6|2209.3|2209.1|2208.8|13
1633488830000|2021-10-06 02:53:50|2209.2|2208.9|2209.1|2208.8|2209.4|2209.1|2209|2208.7|3
1633488840000|2021-10-06 02:54:00|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.4|2208.1|53
1633488850000|2021-10-06 02:54:10|2208.9|2208.6|2209.2|2208.9|2209.4|2209.1|2208.9|2208.6|6
1633488860000|2021-10-06 02:54:20|2209.3|2209|2209.9|2209.6|2210.1|2209.8|2209.3|2209|4
1633488870000|2021-10-06 02:54:30|2209.8|2209.5|2209.6|2209.3|2210.1|2209.8|2209.3|2209|2
1633488880000|2021-10-06 02:54:40|2209.5|2209.2|2210|2209.7|2210.1|2209.8|2209.5|2209.2|5
1633488890000|2021-10-06 02:54:50|2209.9|2209.6|2209.9|2209.6|2210.3|2210|2209.8|2209.5|1
1633488900000|2021-10-06 02:55:00|2210|2209.7|2210|2209.7|2210.2|2209.9|2209.8|2209.5|5
1633488910000|2021-10-06 02:55:10|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.1|2209.8|0
1633488920000|2021-10-06 02:55:20|2210.1|2209.8|2210.8|2210.5|2210.8|2210.5|2210.1|2209.8|8
1633488930000|2021-10-06 02:55:30|2210.7|2210.4|2210.7|2210.4|2210.9|2210.6|2210.4|2210.1|0
1633488940000|2021-10-06 02:55:40|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|1
1633488950000|2021-10-06 02:55:50|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|1
1633488960000|2021-10-06 02:56:00|2210.6|2210.3|2210.8|2210.5|2210.9|2210.6|2210.4|2210.1|1
1633488970000|2021-10-06 02:56:10|2210.9|2210.6|2211.1|2210.8|2211.4|2211.1|2210.8|2210.5|4
1633488980000|2021-10-06 02:56:20|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|3
1633488990000|2021-10-06 02:56:30|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.8|2210.5|2
1633489000000|2021-10-06 02:56:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.8|2210.5|2
1633489010000|2021-10-06 02:56:50|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211|2210.7|0
1633489020000|2021-10-06 02:57:00|2211.3|2211|2211.6|2211.3|2211.6|2211.3|2211.2|2210.9|2
1633489030000|2021-10-06 02:57:10|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|7
1633489040000|2021-10-06 02:57:20|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|0
1633489050000|2021-10-06 02:57:30|2211|2210.7|2210.7|2210.4|2211.1|2210.8|2210.4|2210.1|5
1633489060000|2021-10-06 02:57:40|2210.8|2210.5|2211.3|2211|2211.5|2211.2|2210.7|2210.4|2
1633489070000|2021-10-06 02:57:50|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.3|2211|0
1633489080000|2021-10-06 02:58:00|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|15
1633489090000|2021-10-06 02:58:10|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|6
1633489100000|2021-10-06 02:58:20|2211.5|2211.2|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|1
1633489110000|2021-10-06 02:58:30|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|2
1633489120000|2021-10-06 02:58:40|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|0
1633489130000|2021-10-06 02:58:50|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|0
1633489140000|2021-10-06 02:59:00|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|2
1633489150000|2021-10-06 02:59:10|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|1
1633489160000|2021-10-06 02:59:20|2212|2211.7|2212|2211.7|2212|2211.7|2211.8|2211.5|3
1633489170000|2021-10-06 02:59:30|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2211.9|2211.6|7
1633489180000|2021-10-06 02:59:40|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212|2211.7|13
1633489190000|2021-10-06 02:59:50|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|1
1633489200000|2021-10-06 03:00:00|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|9
1633489210000|2021-10-06 03:00:10|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|3
1633489220000|2021-10-06 03:00:20|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|2
1633489230000|2021-10-06 03:00:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|1
1633489240000|2021-10-06 03:00:40|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.3|2211|0
1633489250000|2021-10-06 03:00:50|2211.3|2211|2211.8|2211.5|2211.9|2211.6|2211.3|2211|1
1633489260000|2021-10-06 03:01:00|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.6|2211.3|0
1633489270000|2021-10-06 03:01:10|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.8|2211.5|0
1633489280000|2021-10-06 03:01:20|2211.8|2211.5|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|1
1633489290000|2021-10-06 03:01:30|2212|2211.7|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|2
1633489300000|2021-10-06 03:01:40|2211.8|2211.5|2211.6|2211.3|2212|2211.7|2211.6|2211.3|1
1633489310000|2021-10-06 03:01:50|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.7|2211.4|0
1633489320000|2021-10-06 03:02:00|2211.7|2211.4|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|3
1633489330000|2021-10-06 03:02:10|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|2
1633489340000|2021-10-06 03:02:20|2211.6|2211.3|2212.3|2212|2212.3|2212|2211.6|2211.3|0
1633489350000|2021-10-06 03:02:30|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212|2211.7|0
1633489360000|2021-10-06 03:02:40|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2212|2211.7|1
1633489370000|2021-10-06 03:02:50|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.6|2211.3|0
1633489380000|2021-10-06 03:03:00|2211.9|2211.6|2211.7|2211.4|2212|2211.7|2211.7|2211.4|0
1633489390000|2021-10-06 03:03:10|2211.8|2211.5|2211.7|2211.4|2212|2211.7|2211.7|2211.4|0
1633489400000|2021-10-06 03:03:20|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1633489410000|2021-10-06 03:03:30|2211.7|2211.4|2211.3|2211|2211.8|2211.5|2211.2|2210.9|1
1633489420000|2021-10-06 03:03:40|2211.2|2210.9|2211.2|2210.9|2211.4|2211.1|2211|2210.7|0
1633489430000|2021-10-06 03:03:50|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211|2210.7|0
1633489440000|2021-10-06 03:04:00|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211|2210.7|0
1633489450000|2021-10-06 03:04:10|2211.2|2210.9|2210.9|2210.6|2211.3|2211|2210.8|2210.5|1
1633489460000|2021-10-06 03:04:20|2210.8|2210.5|2210.6|2210.3|2211|2210.7|2210.2|2209.9|6
1633489470000|2021-10-06 03:04:30|2210.5|2210.2|2211|2210.7|2211.1|2210.8|2210.4|2210.1|3
1633489480000|2021-10-06 03:04:40|2211.1|2210.8|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|0
1633489490000|2021-10-06 03:04:50|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|2
1633489500000|2021-10-06 03:05:00|2210.7|2210.4|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|2
1633489510000|2021-10-06 03:05:10|2210.5|2210.2|2210.5|2210.2|2210.8|2210.5|2210.4|2210.1|3
1633489520000|2021-10-06 03:05:20|2210.6|2210.3|2210.9|2210.6|2211.1|2210.8|2210.6|2210.3|0
1633489530000|2021-10-06 03:05:30|2210.8|2210.5|2210.2|2209.9|2210.8|2210.5|2210.2|2209.9|0
1633489540000|2021-10-06 03:05:40|2210.3|2210|2210.7|2210.4|2210.7|2210.4|2210.3|2210|1
1633489550000|2021-10-06 03:05:50|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.1|2209.8|3
1633489560000|2021-10-06 03:06:00|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.1|2209.8|1
1633489570000|2021-10-06 03:06:10|2210.7|2210.4|2211.2|2210.9|2211.2|2210.9|2210.6|2210.3|1
1633489580000|2021-10-06 03:06:20|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.3|2211|2
1633489590000|2021-10-06 03:06:30|2211.6|2211.3|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|0
1633489600000|2021-10-06 03:06:40|2211.3|2211|2211.6|2211.3|2211.7|2211.4|2211.3|2211|2
1633489610000|2021-10-06 03:06:50|2211.4|2211.1|2212.1|2211.8|2212.1|2211.8|2211.4|2211.1|1
1633489620000|2021-10-06 03:07:00|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.5|2211.2|0
1633489630000|2021-10-06 03:07:10|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.6|2211.3|2
1633489640000|2021-10-06 03:07:20|2211.9|2211.6|2211.6|2211.3|2212|2211.7|2211.4|2211.1|3
1633489650000|2021-10-06 03:07:30|2211.7|2211.4|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|0
1633489660000|2021-10-06 03:07:40|2211.7|2211.4|2212.1|2211.8|2212.2|2211.9|2211.7|2211.4|4
1633489670000|2021-10-06 03:07:50|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|2
1633489680000|2021-10-06 03:08:00|2212.4|2212.1|2211.6|2211.3|2212.5|2212.2|2211.6|2211.3|3
1633489690000|2021-10-06 03:08:10|2211.7|2211.4|2212.1|2211.8|2212.2|2211.9|2211.6|2211.3|0
1633489700000|2021-10-06 03:08:20|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.7|2211.4|7
1633489710000|2021-10-06 03:08:30|2211.8|2211.5|2211.3|2211|2211.9|2211.6|2211.3|2211|2
1633489720000|2021-10-06 03:08:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211|2210.7|3
1633489730000|2021-10-06 03:08:50|2211.1|2210.8|2211.2|2210.9|2211.5|2211.2|2211.1|2210.8|1
1633489740000|2021-10-06 03:09:00|2211.3|2211|2210.9|2210.6|2211.4|2211.1|2210.9|2210.6|0
1633489750000|2021-10-06 03:09:10|2211|2210.7|2211.2|2210.9|2211.3|2211|2211|2210.7|1
1633489760000|2021-10-06 03:09:20|2211.1|2210.8|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|0
1633489770000|2021-10-06 03:09:30|2210.7|2210.4|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|0
1633489780000|2021-10-06 03:09:40|2210.8|2210.5|2211.1|2210.8|2211.4|2211.1|2210.7|2210.4|1
1633489790000|2021-10-06 03:09:50|2211.2|2210.9|2210.9|2210.6|2211.3|2211|2210.9|2210.6|3
1633489800000|2021-10-06 03:10:00|2211|2210.7|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|0
1633489810000|2021-10-06 03:10:10|2210.8|2210.5|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|14
1633489820000|2021-10-06 03:10:20|2211|2210.7|2211.1|2210.8|2211.3|2211|2211|2210.7|2
1633489830000|2021-10-06 03:10:30|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|0
1633489840000|2021-10-06 03:10:40|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.7|2210.4|19
1633489850000|2021-10-06 03:10:50|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|1
1633489860000|2021-10-06 03:11:00|2210.7|2210.4|2211.2|2210.9|2211.4|2211.1|2210.7|2210.4|23
1633489870000|2021-10-06 03:11:10|2211.3|2211|2211.6|2211.3|2211.6|2211.3|2211.2|2210.9|3
1633489880000|2021-10-06 03:11:20|2211.4|2211.1|2211|2210.7|2211.5|2211.2|2211|2210.7|6
1633489890000|2021-10-06 03:11:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.6|2210.3|4
1633489900000|2021-10-06 03:11:40|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|2
1633489910000|2021-10-06 03:11:50|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.7|2210.4|1
1633489920000|2021-10-06 03:12:00|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|0
1633489930000|2021-10-06 03:12:10|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|1
1633489940000|2021-10-06 03:12:20|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2211.1|2210.8|2
1633489950000|2021-10-06 03:12:30|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.3|2211|1
1633489960000|2021-10-06 03:12:40|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|1
1633489970000|2021-10-06 03:12:50|2211.6|2211.3|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|5
1633489980000|2021-10-06 03:13:00|2211.7|2211.4|2212.1|2211.8|2212.1|2211.8|2211.7|2211.4|0
1633489990000|2021-10-06 03:13:10|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633490000000|2021-10-06 03:13:20|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|0
1633490010000|2021-10-06 03:13:30|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|0
1633490020000|2021-10-06 03:13:40|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|1
1633490030000|2021-10-06 03:13:50|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.7|2211.4|0
1633490040000|2021-10-06 03:14:00|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|2
1633490050000|2021-10-06 03:14:10|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|0
1633490060000|2021-10-06 03:14:20|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.3|2211|0
1633490070000|2021-10-06 03:14:30|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.2|2210.9|0
1633490080000|2021-10-06 03:14:40|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|1
1633490090000|2021-10-06 03:14:50|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|0
1633490100000|2021-10-06 03:15:00|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|1
1633490110000|2021-10-06 03:15:10|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|0
1633490120000|2021-10-06 03:15:20|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|1
1633490130000|2021-10-06 03:15:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|0
1633490140000|2021-10-06 03:15:40|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2211|2210.7|1
1633490150000|2021-10-06 03:15:50|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|1
1633490160000|2021-10-06 03:16:00|2211.4|2211.1|2211.3|2211|2211.5|2211.2|2211.3|2211|1
1633490170000|2021-10-06 03:16:10|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211|2210.7|4
1633490180000|2021-10-06 03:16:20|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.8|2210.5|2
1633490190000|2021-10-06 03:16:30|2210.8|2210.5|2210.3|2210|2210.8|2210.5|2210.2|2209.9|7
1633490200000|2021-10-06 03:16:40|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|0
1633490210000|2021-10-06 03:16:50|2210.6|2210.3|2211|2210.7|2211.1|2210.8|2210.6|2210.3|0
1633490220000|2021-10-06 03:17:00|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211|2210.7|0
1633490230000|2021-10-06 03:17:10|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.1|2210.8|0
1633490240000|2021-10-06 03:17:20|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.3|2211|1
1633490250000|2021-10-06 03:17:30|2211.5|2211.2|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|0
1633490260000|2021-10-06 03:17:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|2
1633490270000|2021-10-06 03:17:50|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|2
1633490280000|2021-10-06 03:18:00|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|1
1633490290000|2021-10-06 03:18:10|2212|2211.7|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|0
1633490300000|2021-10-06 03:18:20|2211.9|2211.6|2212.2|2211.9|2212.3|2212|2211.9|2211.6|1
1633490310000|2021-10-06 03:18:30|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|2
1633490320000|2021-10-06 03:18:40|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|0
1633490330000|2021-10-06 03:18:50|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|3
1633490340000|2021-10-06 03:19:00|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|4
1633490350000|2021-10-06 03:19:10|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|2
1633490360000|2021-10-06 03:19:20|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|0
1633490370000|2021-10-06 03:19:30|2211.4|2211.1|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|0
1633490380000|2021-10-06 03:19:40|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.3|2211|2
1633490390000|2021-10-06 03:19:50|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|0
1633490400000|2021-10-06 03:20:00|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2211|2210.7|4
1633490410000|2021-10-06 03:20:10|2211.3|2211|2211.1|2210.8|2211.3|2211|2211|2210.7|0
1633490420000|2021-10-06 03:20:20|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.2|2210.9|1
1633490430000|2021-10-06 03:20:30|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|0
1633490440000|2021-10-06 03:20:40|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|0
1633490450000|2021-10-06 03:20:50|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.3|2211|0
1633490460000|2021-10-06 03:21:00|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2210.8|2210.5|2
1633490470000|2021-10-06 03:21:10|2211.4|2211.1|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|0
1633490480000|2021-10-06 03:21:20|2211.9|2211.6|2212.2|2211.9|2212.3|2212|2211.9|2211.6|1
1633490490000|2021-10-06 03:21:30|2212.1|2211.8|2212.1|2211.8|2212.3|2212|2212.1|2211.8|0
1633490500000|2021-10-06 03:21:40|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|0
1633490510000|2021-10-06 03:21:50|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|0
1633490520000|2021-10-06 03:22:00|2212.1|2211.8|2212|2211.7|2212.4|2212.1|2212|2211.7|1
1633490530000|2021-10-06 03:22:10|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|1
1633490540000|2021-10-06 03:22:20|2212.4|2212.1|2212.1|2211.8|2212.5|2212.2|2212|2211.7|1
1633490550000|2021-10-06 03:22:30|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.1|2211.8|0
1633490560000|2021-10-06 03:22:40|2212.4|2212.1|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|9
1633490570000|2021-10-06 03:22:50|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|0
1633490580000|2021-10-06 03:23:00|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.8|2212.5|4
1633490590000|2021-10-06 03:23:10|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.8|2212.5|0
1633490600000|2021-10-06 03:23:20|2212.7|2212.4|2212.8|2212.5|2213|2212.7|2212.7|2212.4|6
1633490610000|2021-10-06 03:23:30|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.6|2212.3|2
1633490620000|2021-10-06 03:23:40|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213|2212.7|6
1633490630000|2021-10-06 03:23:50|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2213|2212.7|0
1633490640000|2021-10-06 03:24:00|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.9|2212.6|3
1633490650000|2021-10-06 03:24:10|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|0
1633490660000|2021-10-06 03:24:20|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|2
1633490670000|2021-10-06 03:24:30|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|0
1633490680000|2021-10-06 03:24:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|1
1633490690000|2021-10-06 03:24:50|2213.2|2212.9|2213.7|2213.4|2213.9|2213.6|2213.2|2212.9|15
1633490700000|2021-10-06 03:25:00|2213.8|2213.5|2213.8|2213.5|2214.2|2213.9|2213.7|2213.4|12
1633490710000|2021-10-06 03:25:10|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.7|2213.4|4
1633490720000|2021-10-06 03:25:20|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|2
1633490730000|2021-10-06 03:25:30|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.8|2213.5|6
1633490740000|2021-10-06 03:25:40|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|4
1633490750000|2021-10-06 03:25:50|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|3
1633490760000|2021-10-06 03:26:00|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|0
1633490770000|2021-10-06 03:26:10|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.2|2212.9|1
1633490780000|2021-10-06 03:26:20|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|3
1633490790000|2021-10-06 03:26:30|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.4|2212.1|0
1633490800000|2021-10-06 03:26:40|2212.4|2212.1|2212.7|2212.4|2212.9|2212.6|2212.4|2212.1|3
1633490810000|2021-10-06 03:26:50|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212.6|2212.3|2
1633490820000|2021-10-06 03:27:00|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|0
1633490830000|2021-10-06 03:27:10|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|6
1633490840000|2021-10-06 03:27:20|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|0
1633490850000|2021-10-06 03:27:30|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213.1|2212.8|0
1633490860000|2021-10-06 03:27:40|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|2
1633490870000|2021-10-06 03:27:50|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.7|2212.4|2
1633490880000|2021-10-06 03:28:00|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|1
1633490890000|2021-10-06 03:28:10|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|0
1633490900000|2021-10-06 03:28:20|2213|2212.7|2213|2212.7|2213|2212.7|2212.9|2212.6|1
1633490910000|2021-10-06 03:28:30|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|0
1633490920000|2021-10-06 03:28:40|2213|2212.7|2213.1|2212.8|2213.3|2213|2213|2212.7|2
1633490930000|2021-10-06 03:28:50|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|0
1633490940000|2021-10-06 03:29:00|2213.1|2212.8|2213.3|2213|2213.3|2213|2213|2212.7|2
1633490950000|2021-10-06 03:29:10|2213.4|2213.1|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|0
1633490960000|2021-10-06 03:29:20|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|0
1633490970000|2021-10-06 03:29:30|2213.4|2213.1|2212.9|2212.6|2213.5|2213.2|2212.8|2212.5|1
1633490980000|2021-10-06 03:29:40|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2213|2212.7|0
1633490990000|2021-10-06 03:29:50|2213.3|2213|2213.7|2213.4|2213.8|2213.5|2213.3|2213|0
1633491000000|2021-10-06 03:30:00|2213.8|2213.5|2213.2|2212.9|2213.8|2213.5|2213.1|2212.8|4
1633491010000|2021-10-06 03:30:10|2213.4|2213.1|2214|2213.7|2214|2213.7|2213.4|2213.1|2
1633491020000|2021-10-06 03:30:20|2214.1|2213.8|2214.4|2214.1|2214.5|2214.2|2214|2213.7|1
1633491030000|2021-10-06 03:30:30|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.1|2213.8|5
1633491040000|2021-10-06 03:30:40|2214.6|2214.3|2215|2214.7|2215.2|2214.9|2214.5|2214.2|11
1633491050000|2021-10-06 03:30:50|2215.1|2214.8|2215.2|2214.9|2215.3|2215|2214.9|2214.6|2
1633491060000|2021-10-06 03:31:00|2215.1|2214.8|2214.7|2214.4|2215.2|2214.9|2214.5|2214.2|4
1633491070000|2021-10-06 03:31:10|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2214|2213.7|3
1633491080000|2021-10-06 03:31:20|2214.1|2213.8|2214.2|2213.9|2214.3|2214|2214|2213.7|10
1633491090000|2021-10-06 03:31:30|2214.3|2214|2213.8|2213.5|2214.3|2214|2213.8|2213.5|2
1633491100000|2021-10-06 03:31:40|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|8
1633491110000|2021-10-06 03:31:50|2213.7|2213.4|2213.5|2213.2|2213.9|2213.6|2213.5|2213.2|5
1633491120000|2021-10-06 03:32:00|2213.6|2213.3|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|0
1633491130000|2021-10-06 03:32:10|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|2
1633491140000|2021-10-06 03:32:20|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213|2212.7|3
1633491150000|2021-10-06 03:32:30|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|0
1633491160000|2021-10-06 03:32:40|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|1
1633491170000|2021-10-06 03:32:50|2213.2|2212.9|2213|2212.7|2213.4|2213.1|2213|2212.7|3
1633491180000|2021-10-06 03:33:00|2213.1|2212.8|2213|2212.7|2213.2|2212.9|2212.9|2212.6|0
1633491190000|2021-10-06 03:33:10|2212.9|2212.6|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|0
1633491200000|2021-10-06 03:33:20|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|3
1633491210000|2021-10-06 03:33:30|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.7|2212.4|2
1633491220000|2021-10-06 03:33:40|2212.9|2212.6|2212.9|2212.6|2213.3|2213|2212.8|2212.5|0
1633491230000|2021-10-06 03:33:50|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.7|2212.4|1
1633491240000|2021-10-06 03:34:00|2213.1|2212.8|2213.3|2213|2213.3|2213|2213.1|2212.8|3
1633491250000|2021-10-06 03:34:10|2213.2|2212.9|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|1
1633491260000|2021-10-06 03:34:20|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|0
1633491270000|2021-10-06 03:34:30|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|1
1633491280000|2021-10-06 03:34:40|2213.8|2213.5|2213.3|2213|2214.1|2213.8|2213.2|2212.9|1
1633491290000|2021-10-06 03:34:50|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|0
1633491300000|2021-10-06 03:35:00|2212.9|2212.6|2212.7|2212.4|2213|2212.7|2212.7|2212.4|11
1633491310000|2021-10-06 03:35:10|2212.8|2212.5|2212.3|2212|2212.8|2212.5|2212.3|2212|6
1633491320000|2021-10-06 03:35:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|7
1633491330000|2021-10-06 03:35:30|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|1
1633491340000|2021-10-06 03:35:40|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|1
1633491350000|2021-10-06 03:35:50|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|4
1633491360000|2021-10-06 03:36:00|2212.7|2212.4|2213.1|2212.8|2213.2|2212.9|2212.7|2212.4|2
1633491370000|2021-10-06 03:36:10|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|3
1633491380000|2021-10-06 03:36:20|2213.2|2212.9|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|0
1633491390000|2021-10-06 03:36:30|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2213|2212.7|0
1633491400000|2021-10-06 03:36:40|2213.3|2213|2213.7|2213.4|2213.7|2213.4|2213.3|2213|0
1633491410000|2021-10-06 03:36:50|2213.6|2213.3|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|1
1633491420000|2021-10-06 03:37:00|2213.4|2213.1|2213.7|2213.4|2213.9|2213.6|2213.4|2213.1|1
1633491430000|2021-10-06 03:37:10|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.7|2213.4|0
1633491440000|2021-10-06 03:37:20|2214.1|2213.8|2214|2213.7|2214.3|2214|2214|2213.7|5
1633491450000|2021-10-06 03:37:30|2213.8|2213.5|2213.3|2213|2213.9|2213.6|2213.3|2213|1
1633491460000|2021-10-06 03:37:40|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.3|2213|1
1633491470000|2021-10-06 03:37:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|0
1633491480000|2021-10-06 03:38:00|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.3|2213|0
1633491490000|2021-10-06 03:38:10|2213.5|2213.2|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|0
1633491500000|2021-10-06 03:38:20|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|0
1633491510000|2021-10-06 03:38:30|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|0
1633491520000|2021-10-06 03:38:40|2213.4|2213.1|2213.9|2213.6|2214|2213.7|2213.4|2213.1|1
1633491530000|2021-10-06 03:38:50|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213.8|2213.5|0
1633491540000|2021-10-06 03:39:00|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|1
1633491550000|2021-10-06 03:39:10|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.9|2213.6|0
1633491560000|2021-10-06 03:39:20|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214|2213.7|4
1633491570000|2021-10-06 03:39:30|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214|2213.7|10
1633491580000|2021-10-06 03:39:40|2214.2|2213.9|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|2
1633491590000|2021-10-06 03:39:50|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|2
1633491600000|2021-10-06 03:40:00|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.6|2213.3|4
1633491610000|2021-10-06 03:40:10|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.8|2213.5|1
1633491620000|2021-10-06 03:40:20|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|0
1633491630000|2021-10-06 03:40:30|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.3|2213|4
1633491640000|2021-10-06 03:40:40|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|2
1633491650000|2021-10-06 03:40:50|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|1
1633491660000|2021-10-06 03:41:00|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|7
1633491670000|2021-10-06 03:41:10|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|1
1633491680000|2021-10-06 03:41:20|2214|2213.7|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|5
1633491690000|2021-10-06 03:41:30|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|2
1633491700000|2021-10-06 03:41:40|2213.6|2213.3|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|2
1633491710000|2021-10-06 03:41:50|2213.5|2213.2|2213.2|2212.9|2213.6|2213.3|2213.1|2212.8|9
1633491720000|2021-10-06 03:42:00|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|1
1633491730000|2021-10-06 03:42:10|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|1
1633491740000|2021-10-06 03:42:20|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|1
1633491750000|2021-10-06 03:42:30|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|0
1633491760000|2021-10-06 03:42:40|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|1
1633491770000|2021-10-06 03:42:50|2214.2|2213.9|2214|2213.7|2214.4|2214.1|2214|2213.7|3
1633491780000|2021-10-06 03:43:00|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214.1|2213.8|0
1633491790000|2021-10-06 03:43:10|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|0
1633491800000|2021-10-06 03:43:20|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.3|2214|0
1633491810000|2021-10-06 03:43:30|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|0
1633491820000|2021-10-06 03:43:40|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|0
1633491830000|2021-10-06 03:43:50|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2214.3|2214|1
1633491840000|2021-10-06 03:44:00|2214.2|2213.9|2214.3|2214|2214.6|2214.3|2214|2213.7|3
1633491850000|2021-10-06 03:44:10|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214.1|2213.8|0
1633491860000|2021-10-06 03:44:20|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|1
1633491870000|2021-10-06 03:44:30|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|0
1633491880000|2021-10-06 03:44:40|2214.6|2214.3|2214.3|2214|2214.7|2214.4|2214.3|2214|0
1633491890000|2021-10-06 03:44:50|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214.3|2214|0
1633491900000|2021-10-06 03:45:00|2214.6|2214.3|2215|2214.7|2215.2|2214.9|2214.6|2214.3|9
1633491910000|2021-10-06 03:45:10|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2215|2214.7|8
1633491920000|2021-10-06 03:45:20|2215.2|2214.9|2214.9|2214.6|2215.4|2215.1|2214.9|2214.6|4
1633491930000|2021-10-06 03:45:30|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|2
1633491940000|2021-10-06 03:45:40|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.7|2214.4|25
1633491950000|2021-10-06 03:45:50|2214.8|2214.5|2215|2214.7|2215.2|2214.9|2214.8|2214.5|3
1633491960000|2021-10-06 03:46:00|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|3
1633491970000|2021-10-06 03:46:10|2214.8|2214.5|2214.5|2214.2|2215|2214.7|2214.5|2214.2|4
1633491980000|2021-10-06 03:46:20|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|5
1633491990000|2021-10-06 03:46:30|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|1
1633492000000|2021-10-06 03:46:40|2214.7|2214.4|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|0
1633492010000|2021-10-06 03:46:50|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.6|2214.3|1
1633492020000|2021-10-06 03:47:00|2214.6|2214.3|2214.9|2214.6|2215|2214.7|2214.5|2214.2|0
1633492030000|2021-10-06 03:47:10|2214.8|2214.5|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|2
1633492040000|2021-10-06 03:47:20|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|0
1633492050000|2021-10-06 03:47:30|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|3
1633492060000|2021-10-06 03:47:40|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.3|2215|10
1633492070000|2021-10-06 03:47:50|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|2
1633492080000|2021-10-06 03:48:00|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.2|2214.9|0
1633492090000|2021-10-06 03:48:10|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.3|2215|2
1633492100000|2021-10-06 03:48:20|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.2|2214.9|0
1633492110000|2021-10-06 03:48:30|2215.2|2214.9|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|1
1633492120000|2021-10-06 03:48:40|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|0
1633492130000|2021-10-06 03:48:50|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633492140000|2021-10-06 03:49:00|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.3|2215|4
1633492150000|2021-10-06 03:49:10|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|0
1633492160000|2021-10-06 03:49:20|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215.1|2214.8|1
1633492170000|2021-10-06 03:49:30|2215.2|2214.9|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|1
1633492180000|2021-10-06 03:49:40|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|2
1633492190000|2021-10-06 03:49:50|2215.2|2214.9|2214.7|2214.4|2215.2|2214.9|2214.6|2214.3|2
1633492200000|2021-10-06 03:50:00|2214.6|2214.3|2214.5|2214.2|2214.9|2214.6|2214.5|2214.2|0
1633492210000|2021-10-06 03:50:10|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|0
1633492220000|2021-10-06 03:50:20|2214.3|2214|2214.3|2214|2214.3|2214|2214.2|2213.9|2
1633492230000|2021-10-06 03:50:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|0
1633492240000|2021-10-06 03:50:40|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.3|2214|0
1633492250000|2021-10-06 03:50:50|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|0
1633492260000|2021-10-06 03:51:00|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.5|2214.2|0
1633492270000|2021-10-06 03:51:10|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.7|2214.4|0
1633492280000|2021-10-06 03:51:20|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.7|2214.4|19
1633492290000|2021-10-06 03:51:30|2214.8|2214.5|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|1
1633492300000|2021-10-06 03:51:40|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.8|2214.5|1
1633492310000|2021-10-06 03:51:50|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|1
1633492320000|2021-10-06 03:52:00|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.3|2214|0
1633492330000|2021-10-06 03:52:10|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.6|2214.3|2
1633492340000|2021-10-06 03:52:20|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.9|2214.6|0
1633492350000|2021-10-06 03:52:30|2215|2214.7|2215.1|2214.8|2215.3|2215|2214.9|2214.6|3
1633492360000|2021-10-06 03:52:40|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2215.2|2214.9|4
1633492370000|2021-10-06 03:52:50|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|0
1633492380000|2021-10-06 03:53:00|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.3|2215|0
1633492390000|2021-10-06 03:53:10|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|0
1633492400000|2021-10-06 03:53:20|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|1
1633492410000|2021-10-06 03:53:30|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|4
1633492420000|2021-10-06 03:53:40|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|5
1633492430000|2021-10-06 03:53:50|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|0
1633492440000|2021-10-06 03:54:00|2215.6|2215.3|2215.3|2215|2215.7|2215.4|2215.3|2215|1
1633492450000|2021-10-06 03:54:10|2215.4|2215.1|2215.7|2215.4|2215.7|2215.4|2215.3|2215|3
1633492460000|2021-10-06 03:54:20|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|0
1633492470000|2021-10-06 03:54:30|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.6|2215.3|14
1633492480000|2021-10-06 03:54:40|2216.1|2215.8|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|8
1633492490000|2021-10-06 03:54:50|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|1
1633492500000|2021-10-06 03:55:00|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|1
1633492510000|2021-10-06 03:55:10|2216|2215.7|2216|2215.7|2216|2215.7|2215.7|2215.4|7
1633492520000|2021-10-06 03:55:20|2216.1|2215.8|2216.6|2216.3|2216.6|2216.3|2216.1|2215.8|1
1633492530000|2021-10-06 03:55:30|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|1
1633492540000|2021-10-06 03:55:40|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.3|2216|8
1633492550000|2021-10-06 03:55:50|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|0
1633492560000|2021-10-06 03:56:00|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|1
1633492570000|2021-10-06 03:56:10|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|0
1633492580000|2021-10-06 03:56:20|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|2
1633492590000|2021-10-06 03:56:30|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|4
1633492600000|2021-10-06 03:56:40|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1633492610000|2021-10-06 03:56:50|2216.6|2216.3|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|0
1633492620000|2021-10-06 03:57:00|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|1
1633492630000|2021-10-06 03:57:10|2216.3|2216|2216.2|2215.9|2216.3|2216|2215.9|2215.6|3
1633492640000|2021-10-06 03:57:20|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2215.9|2215.6|0
1633492650000|2021-10-06 03:57:30|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|3
1633492660000|2021-10-06 03:57:40|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1633492670000|2021-10-06 03:57:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|1
1633492680000|2021-10-06 03:58:00|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|3
1633492690000|2021-10-06 03:58:10|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|1
1633492700000|2021-10-06 03:58:20|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|1
1633492710000|2021-10-06 03:58:30|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|0
1633492720000|2021-10-06 03:58:40|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|0
1633492730000|2021-10-06 03:58:50|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|0
1633492740000|2021-10-06 03:59:00|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.3|2215|1
1633492750000|2021-10-06 03:59:10|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|1
1633492760000|2021-10-06 03:59:20|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|2
1633492770000|2021-10-06 03:59:30|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|0
1633492780000|2021-10-06 03:59:40|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|0
1633492790000|2021-10-06 03:59:50|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.3|2215|1
1633492800000|2021-10-06 04:00:00|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.3|2215|0
1633492810000|2021-10-06 04:00:10|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|1
1633492820000|2021-10-06 04:00:20|2215.1|2214.8|2215|2214.7|2215.2|2214.9|2215|2214.7|0
1633492830000|2021-10-06 04:00:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|0
1633492840000|2021-10-06 04:00:40|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|0
1633492850000|2021-10-06 04:00:50|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.9|2214.6|1
1633492860000|2021-10-06 04:01:00|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.9|2214.6|0
1633492870000|2021-10-06 04:01:10|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.9|2214.6|1
1633492880000|2021-10-06 04:01:20|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|0
1633492890000|2021-10-06 04:01:30|2215.4|2215.1|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|1
1633492900000|2021-10-06 04:01:40|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.7|2215.4|1
1633492910000|2021-10-06 04:01:50|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|1
1633492920000|2021-10-06 04:02:00|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.8|2215.5|0
1633492930000|2021-10-06 04:02:10|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|1
1633492950000|2021-10-06 04:02:30|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|0
1633492960000|2021-10-06 04:02:40|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.9|2215.6|0
1633492970000|2021-10-06 04:02:50|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.7|2215.4|2
1633492980000|2021-10-06 04:03:00|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.8|2215.5|1
1633492990000|2021-10-06 04:03:10|2216.1|2215.8|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|0
1633493000000|2021-10-06 04:03:20|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.3|2215|1
1633493010000|2021-10-06 04:03:30|2215.3|2215|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|0
1633493020000|2021-10-06 04:03:40|2215.3|2215|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|0
1633493030000|2021-10-06 04:03:50|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|0
1633493040000|2021-10-06 04:04:00|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.1|2214.8|3
1633493050000|2021-10-06 04:04:10|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|0
1633493060000|2021-10-06 04:04:20|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.1|2214.8|0
1633493070000|2021-10-06 04:04:30|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.2|2214.9|5
1633493080000|2021-10-06 04:04:40|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|0
1633493090000|2021-10-06 04:04:50|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|0
1633493100000|2021-10-06 04:05:00|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|0
1633493110000|2021-10-06 04:05:10|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|1
1633493120000|2021-10-06 04:05:20|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1633493130000|2021-10-06 04:05:30|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|0
1633493140000|2021-10-06 04:05:40|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633493150000|2021-10-06 04:05:50|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.3|2215|0
1633493160000|2021-10-06 04:06:00|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.3|2215|0
1633493170000|2021-10-06 04:06:10|2215.5|2215.2|2215.8|2215.5|2215.8|2215.5|2215.4|2215.1|0
1633493180000|2021-10-06 04:06:20|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|0
1633493190000|2021-10-06 04:06:30|2215.7|2215.4|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|0
1633493200000|2021-10-06 04:06:40|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|0
1633493210000|2021-10-06 04:06:50|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1633493220000|2021-10-06 04:07:00|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|2
1633493230000|2021-10-06 04:07:10|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.1|2214.8|2
1633493240000|2021-10-06 04:07:20|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|1
1633493250000|2021-10-06 04:07:30|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|1
1633493260000|2021-10-06 04:07:40|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|0
1633493270000|2021-10-06 04:07:50|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|0
1633493280000|2021-10-06 04:08:00|2215.7|2215.4|2215.4|2215.1|2215.8|2215.5|2215.4|2215.1|1
1633493290000|2021-10-06 04:08:10|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|1
1633493300000|2021-10-06 04:08:20|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.4|2215.1|0
1633493310000|2021-10-06 04:08:30|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|0
1633493320000|2021-10-06 04:08:40|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.1|2214.8|4
1633493330000|2021-10-06 04:08:50|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.1|2214.8|1
1633493340000|2021-10-06 04:09:00|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|0
1633493350000|2021-10-06 04:09:10|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215|2214.7|5
1633493360000|2021-10-06 04:09:20|2215.3|2215|2215.7|2215.4|2215.9|2215.6|2215.3|2215|7
1633493370000|2021-10-06 04:09:30|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|0
1633493380000|2021-10-06 04:09:40|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1633493390000|2021-10-06 04:09:50|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|4
1633493400000|2021-10-06 04:10:00|2215.5|2215.2|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|1
1633493410000|2021-10-06 04:10:10|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|0
1633493420000|2021-10-06 04:10:20|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.3|2215|2
1633493430000|2021-10-06 04:10:30|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215.1|2214.8|3
1633493440000|2021-10-06 04:10:40|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|2
1633493450000|2021-10-06 04:10:50|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.3|2215|0
1633493460000|2021-10-06 04:11:00|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|1
1633493470000|2021-10-06 04:11:10|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|2
1633493480000|2021-10-06 04:11:20|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|0
1633493490000|2021-10-06 04:11:30|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|0
1633493500000|2021-10-06 04:11:40|2215.8|2215.5|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|5
1633493510000|2021-10-06 04:11:50|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|0
1633493520000|2021-10-06 04:12:00|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.7|2215.4|1
1633493530000|2021-10-06 04:12:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|0
1633493540000|2021-10-06 04:12:20|2215.9|2215.6|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|10
1633493550000|2021-10-06 04:12:30|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|0
1633493560000|2021-10-06 04:12:40|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216|2215.7|3
1633493570000|2021-10-06 04:12:50|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|2
1633493580000|2021-10-06 04:13:00|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.3|2216|1
1633493590000|2021-10-06 04:13:10|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|6
1633493600000|2021-10-06 04:13:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1633493610000|2021-10-06 04:13:30|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1633493620000|2021-10-06 04:13:40|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2216|2215.7|3
1633493630000|2021-10-06 04:13:50|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|4
1633493640000|2021-10-06 04:14:00|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.6|2215.3|6
1633493650000|2021-10-06 04:14:10|2215.6|2215.3|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|0
1633493660000|2021-10-06 04:14:20|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|8
1633493670000|2021-10-06 04:14:30|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|6
1633493680000|2021-10-06 04:14:40|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|1
1633493690000|2021-10-06 04:14:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1633493700000|2021-10-06 04:15:00|2216|2215.7|2216.2|2215.9|2216.5|2216.2|2216|2215.7|3
1633493710000|2021-10-06 04:15:10|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|2
1633493720000|2021-10-06 04:15:20|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216|2215.7|3
1633493730000|2021-10-06 04:15:30|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|0
1633493740000|2021-10-06 04:15:40|2216.3|2216|2216.1|2215.8|2216.3|2216|2216|2215.7|4
1633493750000|2021-10-06 04:15:50|2216|2215.7|2216.1|2215.8|2216.3|2216|2216|2215.7|6
1633493760000|2021-10-06 04:16:00|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|2
1633493770000|2021-10-06 04:16:10|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|1
1633493780000|2021-10-06 04:16:20|2216.2|2215.9|2216.9|2216.6|2217|2216.7|2216.2|2215.9|22
1633493790000|2021-10-06 04:16:30|2217|2216.7|2217|2216.7|2217|2216.7|2216.8|2216.5|0
1633493800000|2021-10-06 04:16:40|2216.9|2216.6|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|12
1633493810000|2021-10-06 04:16:50|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.7|2216.4|2
1633493820000|2021-10-06 04:17:00|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|0
1633493830000|2021-10-06 04:17:10|2216.8|2216.5|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|3
1633493840000|2021-10-06 04:17:20|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|13
1633493850000|2021-10-06 04:17:30|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217|2216.7|7
1633493860000|2021-10-06 04:17:40|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|3
1633493870000|2021-10-06 04:17:50|2217.2|2216.9|2217|2216.7|2217.3|2217|2217|2216.7|2
1633493880000|2021-10-06 04:18:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1633493890000|2021-10-06 04:18:10|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|3
1633493900000|2021-10-06 04:18:20|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|1
1633493910000|2021-10-06 04:18:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|7
1633493920000|2021-10-06 04:18:40|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|4
1633493930000|2021-10-06 04:18:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1633493940000|2021-10-06 04:19:00|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|0
1633493950000|2021-10-06 04:19:10|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|5
1633493960000|2021-10-06 04:19:20|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|10
1633493970000|2021-10-06 04:19:30|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|2
1633493980000|2021-10-06 04:19:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1633493990000|2021-10-06 04:19:50|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|0
1633494000000|2021-10-06 04:20:00|2216.4|2216.1|2216|2215.7|2216.5|2216.2|2215.6|2215.3|6
1633494010000|2021-10-06 04:20:10|2216.1|2215.8|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|1
1633494020000|2021-10-06 04:20:20|2215.7|2215.4|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|0
1633494030000|2021-10-06 04:20:30|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|0
1633494040000|2021-10-06 04:20:40|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|1
1633494050000|2021-10-06 04:20:50|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|8
1633494060000|2021-10-06 04:21:00|2215.1|2214.8|2215.3|2215|2215.4|2215.1|2215.1|2214.8|3
1633494070000|2021-10-06 04:21:10|2215.2|2214.9|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|0
1633494080000|2021-10-06 04:21:20|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633494090000|2021-10-06 04:21:30|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633494100000|2021-10-06 04:21:40|2215.7|2215.4|2215.2|2214.9|2215.7|2215.4|2215.2|2214.9|0
1633494110000|2021-10-06 04:21:50|2215.3|2215|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|4
1633494120000|2021-10-06 04:22:00|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|3
1633494130000|2021-10-06 04:22:10|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|1
1633494140000|2021-10-06 04:22:20|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1633494150000|2021-10-06 04:22:30|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|3
1633494160000|2021-10-06 04:22:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1633494170000|2021-10-06 04:22:50|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|4
1633494180000|2021-10-06 04:23:00|2215.8|2215.5|2215.6|2215.3|2216|2215.7|2215.6|2215.3|0
1633494190000|2021-10-06 04:23:10|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|3
1633494200000|2021-10-06 04:23:20|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|1
1633494210000|2021-10-06 04:23:30|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|0
1633494220000|2021-10-06 04:23:40|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|1
1633494230000|2021-10-06 04:23:50|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|1
1633494240000|2021-10-06 04:24:00|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|0
1633494250000|2021-10-06 04:24:10|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|0
1633494260000|2021-10-06 04:24:20|2215.9|2215.6|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|2
1633494270000|2021-10-06 04:24:30|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|0
1633494280000|2021-10-06 04:24:40|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|1
1633494290000|2021-10-06 04:24:50|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|4
1633494300000|2021-10-06 04:25:00|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|3
1633494310000|2021-10-06 04:25:10|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|2
1633494320000|2021-10-06 04:25:20|2215|2214.7|2215.2|2214.9|2215.3|2215|2215|2214.7|5
1633494330000|2021-10-06 04:25:30|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|4
1633494340000|2021-10-06 04:25:40|2215.5|2215.2|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|7
1633494350000|2021-10-06 04:25:50|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|3
1633494360000|2021-10-06 04:26:00|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1633494370000|2021-10-06 04:26:10|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|0
1633494380000|2021-10-06 04:26:20|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1633494390000|2021-10-06 04:26:30|2216|2215.7|2216.1|2215.8|2216.3|2216|2216|2215.7|5
1633494400000|2021-10-06 04:26:40|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|0
1633494410000|2021-10-06 04:26:50|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.9|2215.6|4
1633494420000|2021-10-06 04:27:00|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1633494430000|2021-10-06 04:27:10|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|0
1633494440000|2021-10-06 04:27:20|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|0
1633494450000|2021-10-06 04:27:30|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.6|2214.3|7
1633494460000|2021-10-06 04:27:40|2214.8|2214.5|2214.5|2214.2|2214.9|2214.6|2214.4|2214.1|1
1633494470000|2021-10-06 04:27:50|2214.4|2214.1|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|0
1633494480000|2021-10-06 04:28:00|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.7|2214.4|3
1633494490000|2021-10-06 04:28:10|2214.7|2214.4|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|1
1633494500000|2021-10-06 04:28:20|2214.8|2214.5|2214.3|2214|2214.8|2214.5|2214.3|2214|0
1633494510000|2021-10-06 04:28:30|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|1
1633494520000|2021-10-06 04:28:40|2214.2|2213.9|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|5
1633494530000|2021-10-06 04:28:50|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.1|2213.8|0
1633494540000|2021-10-06 04:29:00|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|3
1633494550000|2021-10-06 04:29:10|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|2
1633494560000|2021-10-06 04:29:20|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|3
1633494570000|2021-10-06 04:29:30|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214.1|2213.8|2
1633494580000|2021-10-06 04:29:40|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1633494590000|2021-10-06 04:29:50|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2214|2213.7|0
1633494600000|2021-10-06 04:30:00|2213.9|2213.6|2213.2|2212.9|2214|2213.7|2213.2|2212.9|47
1633494610000|2021-10-06 04:30:10|2213.3|2213|2213.5|2213.2|2213.7|2213.4|2213.3|2213|19
1633494620000|2021-10-06 04:30:20|2213.4|2213.1|2214|2213.7|2214|2213.7|2213.4|2213.1|1
1633494630000|2021-10-06 04:30:30|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.4|2213.1|8
1633494640000|2021-10-06 04:30:40|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|2
1633494650000|2021-10-06 04:30:50|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|2
1633494660000|2021-10-06 04:31:00|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|0
1633494670000|2021-10-06 04:31:10|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|4
1633494680000|2021-10-06 04:31:20|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|9
1633494690000|2021-10-06 04:31:30|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.3|2212|26
1633494700000|2021-10-06 04:31:40|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|27
1633494710000|2021-10-06 04:31:50|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.8|2212.5|8
1633494720000|2021-10-06 04:32:00|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2213|2212.7|6
1633494730000|2021-10-06 04:32:10|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213|2212.7|16
1633494740000|2021-10-06 04:32:20|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|12
1633494750000|2021-10-06 04:32:30|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|7
1633494760000|2021-10-06 04:32:40|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|1
1633494770000|2021-10-06 04:32:50|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|3
1633494780000|2021-10-06 04:33:00|2213.2|2212.9|2212.7|2212.4|2213.2|2212.9|2212.7|2212.4|4
1633494790000|2021-10-06 04:33:10|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|4
1633494800000|2021-10-06 04:33:20|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.8|2212.5|1
1633494810000|2021-10-06 04:33:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|3
1633494830000|2021-10-06 04:33:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|6
1633494840000|2021-10-06 04:34:00|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|7
1633494850000|2021-10-06 04:34:10|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|2
1633494870000|2021-10-06 04:34:30|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|0
1633494880000|2021-10-06 04:34:40|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|2
1633494890000|2021-10-06 04:34:50|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|2
1633494900000|2021-10-06 04:35:00|2212.5|2212.2|2212.7|2212.4|2212.9|2212.6|2212.5|2212.2|7
1633494910000|2021-10-06 04:35:10|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|5
1633494920000|2021-10-06 04:35:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.1|2211.8|0
1633494930000|2021-10-06 04:35:30|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|8
1633494940000|2021-10-06 04:35:40|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.8|2211.5|9
1633494950000|2021-10-06 04:35:50|2211.8|2211.5|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|8
1633494960000|2021-10-06 04:36:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|1
1633494970000|2021-10-06 04:36:10|2211.4|2211.1|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|0
1633494980000|2021-10-06 04:36:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|0
1633494990000|2021-10-06 04:36:30|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|13
1633495010000|2021-10-06 04:36:50|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|1
1633495020000|2021-10-06 04:37:00|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|4
1633495030000|2021-10-06 04:37:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1633495040000|2021-10-06 04:37:20|2211.6|2211.3|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|0
1633495050000|2021-10-06 04:37:30|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|0
1633495060000|2021-10-06 04:37:40|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|3
1633495070000|2021-10-06 04:37:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|0
1633495080000|2021-10-06 04:38:00|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1633495090000|2021-10-06 04:38:10|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|0
1633495100000|2021-10-06 04:38:20|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.7|2211.4|0
1633495110000|2021-10-06 04:38:30|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.7|2211.4|0
1633495120000|2021-10-06 04:38:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|0
1633495130000|2021-10-06 04:38:50|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1633495140000|2021-10-06 04:39:00|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1633495150000|2021-10-06 04:39:10|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|0
1633495160000|2021-10-06 04:39:20|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|0
1633495180000|2021-10-06 04:39:40|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|0
1633495190000|2021-10-06 04:39:50|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|4
1633495200000|2021-10-06 04:40:00|2211.4|2211.1|2210.8|2210.5|2211.5|2211.2|2210.7|2210.4|21
1633495210000|2021-10-06 04:40:10|2210.9|2210.6|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|2
1633495220000|2021-10-06 04:40:20|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|1
1633495230000|2021-10-06 04:40:30|2210.8|2210.5|2211.1|2210.8|2211.3|2211|2210.7|2210.4|21
1633495240000|2021-10-06 04:40:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1633495250000|2021-10-06 04:40:50|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|10
1633495260000|2021-10-06 04:41:00|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211|2210.7|2
1633495270000|2021-10-06 04:41:10|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|1
1633495280000|2021-10-06 04:41:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|4
1633495290000|2021-10-06 04:41:30|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|7
1633495300000|2021-10-06 04:41:40|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|3
1633495310000|2021-10-06 04:41:50|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|7
1633495320000|2021-10-06 04:42:00|2210.2|2209.9|2209.3|2209|2210.3|2210|2209.3|2209|17
1633495330000|2021-10-06 04:42:10|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.1|2208.8|13
1633495340000|2021-10-06 04:42:20|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2208.9|2208.6|9
1633495350000|2021-10-06 04:42:30|2209.5|2209.2|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|11
1633495360000|2021-10-06 04:42:40|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.2|2208.9|1
1633495370000|2021-10-06 04:42:50|2209.4|2209.1|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|8
1633495380000|2021-10-06 04:43:00|2209.5|2209.2|2209.5|2209.2|2209.8|2209.5|2209.4|2209.1|1
1633495390000|2021-10-06 04:43:10|2209.6|2209.3|2209.8|2209.5|2210|2209.7|2209.5|2209.2|9
1633495400000|2021-10-06 04:43:20|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|1
1633495410000|2021-10-06 04:43:30|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|0
1633495420000|2021-10-06 04:43:40|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1633495430000|2021-10-06 04:43:50|2209.7|2209.4|2210.2|2209.9|2210.3|2210|2209.7|2209.4|3
1633495440000|2021-10-06 04:44:00|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.1|2209.8|0
1633495450000|2021-10-06 04:44:10|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|0
1633495460000|2021-10-06 04:44:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210|2209.7|1
1633495470000|2021-10-06 04:44:30|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|18
1633495480000|2021-10-06 04:44:40|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|15
1633495490000|2021-10-06 04:44:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|2
1633495500000|2021-10-06 04:45:00|2210.5|2210.2|2210.3|2210|2210.7|2210.4|2210.3|2210|2
1633495510000|2021-10-06 04:45:10|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2210.2|2209.9|2
1633495520000|2021-10-06 04:45:20|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1633495530000|2021-10-06 04:45:30|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|0
1633495540000|2021-10-06 04:45:40|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|1
1633495550000|2021-10-06 04:45:50|2210.7|2210.4|2210.8|2210.5|2211.1|2210.8|2210.6|2210.3|1
1633495560000|2021-10-06 04:46:00|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.3|2210|2
1633495570000|2021-10-06 04:46:10|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.3|2210|1
1633495580000|2021-10-06 04:46:20|2210.4|2210.1|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|0
1633495590000|2021-10-06 04:46:30|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|2
1633495600000|2021-10-06 04:46:40|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.6|2210.3|1
1633495610000|2021-10-06 04:46:50|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.9|2210.6|0
1633495620000|2021-10-06 04:47:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|3
1633495630000|2021-10-06 04:47:10|2211.1|2210.8|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|2
1633495640000|2021-10-06 04:47:20|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|0
1633495650000|2021-10-06 04:47:30|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.1|2210.8|0
1633495660000|2021-10-06 04:47:40|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|1
1633495670000|2021-10-06 04:47:50|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|0
1633495680000|2021-10-06 04:48:00|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|2
1633495690000|2021-10-06 04:48:10|2211|2210.7|2211|2210.7|2211.2|2210.9|2211|2210.7|0
1633495700000|2021-10-06 04:48:20|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2211.1|2210.8|3
1633495710000|2021-10-06 04:48:30|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|0
1633495720000|2021-10-06 04:48:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1633495730000|2021-10-06 04:48:50|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.3|2211|0
1633495740000|2021-10-06 04:49:00|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.3|2211|3
1633495750000|2021-10-06 04:49:10|2211.6|2211.3|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|4
1633495760000|2021-10-06 04:49:20|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.3|2211|1
1633495770000|2021-10-06 04:49:30|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|0
1633495780000|2021-10-06 04:49:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1633495790000|2021-10-06 04:49:50|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|0
1633495800000|2021-10-06 04:50:00|2211.5|2211.2|2212.3|2212|2212.4|2212.1|2211.5|2211.2|6
1633495810000|2021-10-06 04:50:10|2212.2|2211.9|2212.3|2212|2212.6|2212.3|2212.1|2211.8|8
1633495820000|2021-10-06 04:50:20|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|1
1633495830000|2021-10-06 04:50:30|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|0
1633495840000|2021-10-06 04:50:40|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|0
1633495850000|2021-10-06 04:50:50|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|3
1633495860000|2021-10-06 04:51:00|2213|2212.7|2212.8|2212.5|2213.2|2212.9|2212.6|2212.3|1
1633495870000|2021-10-06 04:51:10|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.8|2212.5|1
1633495880000|2021-10-06 04:51:20|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|2
1633495890000|2021-10-06 04:51:30|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|0
1633495900000|2021-10-06 04:51:40|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|1
1633495910000|2021-10-06 04:51:50|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|0
1633495920000|2021-10-06 04:52:00|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|0
1633495930000|2021-10-06 04:52:10|2212.4|2212.1|2212.8|2212.5|2213|2212.7|2212.2|2211.9|22
1633495940000|2021-10-06 04:52:20|2213|2212.7|2213.3|2213|2213.3|2213|2213|2212.7|2
1633495950000|2021-10-06 04:52:30|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|2
1633495960000|2021-10-06 04:52:40|2213.3|2213|2212.9|2212.6|2213.3|2213|2212.9|2212.6|5
1633495970000|2021-10-06 04:52:50|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.7|2212.4|0
1633495980000|2021-10-06 04:53:00|2212.9|2212.6|2213.1|2212.8|2213.3|2213|2212.8|2212.5|0
1633495990000|2021-10-06 04:53:10|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|0
1633496000000|2021-10-06 04:53:20|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|0
1633496010000|2021-10-06 04:53:30|2213.3|2213|2213|2212.7|2213.3|2213|2213|2212.7|1
1633496020000|2021-10-06 04:53:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|0
1633496030000|2021-10-06 04:53:50|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|0
1633496040000|2021-10-06 04:54:00|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|2
1633496050000|2021-10-06 04:54:10|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|2
1633496060000|2021-10-06 04:54:20|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|0
1633496070000|2021-10-06 04:54:30|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|0
1633496080000|2021-10-06 04:54:40|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|2
1633496090000|2021-10-06 04:54:50|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|0
1633496100000|2021-10-06 04:55:00|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|0
1633496110000|2021-10-06 04:55:10|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.3|2212|0
1633496120000|2021-10-06 04:55:20|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|0
1633496130000|2021-10-06 04:55:30|2212.5|2212.2|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|0
1633496140000|2021-10-06 04:55:40|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|3
1633496150000|2021-10-06 04:55:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|1
1633496160000|2021-10-06 04:56:00|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|0
1633496170000|2021-10-06 04:56:10|2212.4|2212.1|2213|2212.7|2213|2212.7|2212.4|2212.1|1
1633496180000|2021-10-06 04:56:20|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|1
1633496190000|2021-10-06 04:56:30|2213.2|2212.9|2212.6|2212.3|2213.2|2212.9|2212.6|2212.3|2
1633496200000|2021-10-06 04:56:40|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|0
1633496210000|2021-10-06 04:56:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|0
1633496220000|2021-10-06 04:57:00|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|0
1633496230000|2021-10-06 04:57:10|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|1
1633496240000|2021-10-06 04:57:20|2212.8|2212.5|2213.1|2212.8|2213.2|2212.9|2212.8|2212.5|1
1633496250000|2021-10-06 04:57:30|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|4
1633496260000|2021-10-06 04:57:40|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.3|2213|0
1633496270000|2021-10-06 04:57:50|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|2
1633496280000|2021-10-06 04:58:00|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.3|2213|1
1633496290000|2021-10-06 04:58:10|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|0
1633496300000|2021-10-06 04:58:20|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|1
1633496310000|2021-10-06 04:58:30|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2213.1|2212.8|3
1633496320000|2021-10-06 04:58:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|0
1633496330000|2021-10-06 04:58:50|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|0
1633496340000|2021-10-06 04:59:00|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|1
1633496350000|2021-10-06 04:59:10|2213.1|2212.8|2213.3|2213|2213.4|2213.1|2212.9|2212.6|1
1633496360000|2021-10-06 04:59:20|2213.2|2212.9|2213.7|2213.4|2213.7|2213.4|2213.1|2212.8|6
1633496370000|2021-10-06 04:59:30|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213.3|2213|4
1633496380000|2021-10-06 04:59:40|2213.4|2213.1|2213.7|2213.4|2214.1|2213.8|2213.4|2213.1|19
1633496390000|2021-10-06 04:59:50|2213.8|2213.5|2213.7|2213.4|2214|2213.7|2213.6|2213.3|1
1633496400000|2021-10-06 05:00:00|2213.6|2213.3|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|8
1633496410000|2021-10-06 05:00:10|2213.5|2213.2|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|0
1633496420000|2021-10-06 05:00:20|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.6|2212.3|4
1633496430000|2021-10-06 05:00:30|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|7
1633496440000|2021-10-06 05:00:40|2212.9|2212.6|2213.3|2213|2213.4|2213.1|2212.8|2212.5|6
1633496450000|2021-10-06 05:00:50|2213.2|2212.9|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|2
1633496460000|2021-10-06 05:01:00|2213.2|2212.9|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|1
1633496470000|2021-10-06 05:01:10|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|0
1633496480000|2021-10-06 05:01:20|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|0
1633496490000|2021-10-06 05:01:30|2212.7|2212.4|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|0
1633496500000|2021-10-06 05:01:40|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212|2211.7|6
1633496510000|2021-10-06 05:01:50|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.3|2212|1
1633496520000|2021-10-06 05:02:00|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|0
1633496530000|2021-10-06 05:02:10|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|4
1633496540000|2021-10-06 05:02:20|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|0
1633496550000|2021-10-06 05:02:30|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|0
1633496560000|2021-10-06 05:02:40|2212.4|2212.1|2212.4|2212.1|2212.6|2212.3|2212.3|2212|1
1633496570000|2021-10-06 05:02:50|2212.3|2212|2212.6|2212.3|2212.8|2212.5|2212.3|2212|0
1633496580000|2021-10-06 05:03:00|2212.5|2212.2|2212.9|2212.6|2213|2212.7|2212.5|2212.2|0
1633496590000|2021-10-06 05:03:10|2212.8|2212.5|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|0
1633496600000|2021-10-06 05:03:20|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|2
1633496610000|2021-10-06 05:03:30|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|1
1633496620000|2021-10-06 05:03:40|2211.9|2211.6|2212.6|2212.3|2212.6|2212.3|2211.9|2211.6|4
1633496630000|2021-10-06 05:03:50|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|0
1633496640000|2021-10-06 05:04:00|2212.9|2212.6|2213.3|2213|2213.5|2213.2|2212.9|2212.6|13
1633496650000|2021-10-06 05:04:10|2213.4|2213.1|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|0
1633496660000|2021-10-06 05:04:20|2213.2|2212.9|2213.1|2212.8|2213.4|2213.1|2212.9|2212.6|0
1633496670000|2021-10-06 05:04:30|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2212.8|2212.5|0
1633496680000|2021-10-06 05:04:40|2213.2|2212.9|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|0
1633496690000|2021-10-06 05:04:50|2213|2212.7|2213.3|2213|2213.3|2213|2212.9|2212.6|1
1633496700000|2021-10-06 05:05:00|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.1|2212.8|0
1633496710000|2021-10-06 05:05:10|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|1
1633496720000|2021-10-06 05:05:20|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|4
1633496730000|2021-10-06 05:05:30|2213.1|2212.8|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|1
1633496740000|2021-10-06 05:05:40|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|3
1633496750000|2021-10-06 05:05:50|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.8|2212.5|0
1633496760000|2021-10-06 05:06:00|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|3
1633496770000|2021-10-06 05:06:10|2213.1|2212.8|2213.4|2213.1|2213.5|2213.2|2213|2212.7|2
1633496780000|2021-10-06 05:06:20|2213.5|2213.2|2214|2213.7|2214.2|2213.9|2213.5|2213.2|4
1633496790000|2021-10-06 05:06:30|2213.9|2213.6|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|10
1633496800000|2021-10-06 05:06:40|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|6
1633496810000|2021-10-06 05:06:50|2213.9|2213.6|2214.2|2213.9|2214.3|2214|2213.9|2213.6|2
1633496820000|2021-10-06 05:07:00|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214|2213.7|0
1633496830000|2021-10-06 05:07:10|2214|2213.7|2214.8|2214.5|2214.9|2214.6|2214|2213.7|8
1633496840000|2021-10-06 05:07:20|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.6|2214.3|6
1633496850000|2021-10-06 05:07:30|2214.8|2214.5|2214.9|2214.6|2215.5|2215.2|2214.8|2214.5|14
1633496860000|2021-10-06 05:07:40|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.8|2214.5|5
1633496870000|2021-10-06 05:07:50|2215|2214.7|2215|2214.7|2215|2214.7|2214.9|2214.6|1
1633496880000|2021-10-06 05:08:00|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|2
1633496890000|2021-10-06 05:08:10|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|0
1633496900000|2021-10-06 05:08:20|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|3
1633496910000|2021-10-06 05:08:30|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|16
1633496920000|2021-10-06 05:08:40|2215.1|2214.8|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|6
1633496930000|2021-10-06 05:08:50|2215.3|2215|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|0
1633496940000|2021-10-06 05:09:00|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|0
1633496950000|2021-10-06 05:09:10|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|0
1633496960000|2021-10-06 05:09:20|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|1
1633496970000|2021-10-06 05:09:30|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.4|2215.1|1
1633496980000|2021-10-06 05:09:40|2215.7|2215.4|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|0
1633496990000|2021-10-06 05:09:50|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.6|2215.3|0
1633497000000|2021-10-06 05:10:00|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.6|2215.3|5
1633497010000|2021-10-06 05:10:10|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.7|2215.4|1
1633497020000|2021-10-06 05:10:20|2216|2215.7|2216.4|2216.1|2216.6|2216.3|2216|2215.7|1
1633497030000|2021-10-06 05:10:30|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|1
1633497040000|2021-10-06 05:10:40|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1633497050000|2021-10-06 05:10:50|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|3
1633497060000|2021-10-06 05:11:00|2216.7|2216.4|2216|2215.7|2216.7|2216.4|2216|2215.7|1
1633497070000|2021-10-06 05:11:10|2216.1|2215.8|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|0
1633497080000|2021-10-06 05:11:20|2216.6|2216.3|2216.1|2215.8|2216.6|2216.3|2215.9|2215.6|0
1633497090000|2021-10-06 05:11:30|2216.2|2215.9|2216.3|2216|2216.5|2216.2|2216.2|2215.9|0
1633497100000|2021-10-06 05:11:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1633497110000|2021-10-06 05:11:50|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|0
1633497120000|2021-10-06 05:12:00|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|0
1633497130000|2021-10-06 05:12:10|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.9|2215.6|1
1633497140000|2021-10-06 05:12:20|2215.9|2215.6|2216.3|2216|2216.3|2216|2215.9|2215.6|4
1633497150000|2021-10-06 05:12:30|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|1
1633497160000|2021-10-06 05:12:40|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|4
1633497170000|2021-10-06 05:12:50|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.3|2216|0
1633497180000|2021-10-06 05:13:00|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.9|2215.6|1
1633497190000|2021-10-06 05:13:10|2215.9|2215.6|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|1
1633497200000|2021-10-06 05:13:20|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|1
1633497210000|2021-10-06 05:13:30|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|1
1633497220000|2021-10-06 05:13:40|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|1
1633497230000|2021-10-06 05:13:50|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|0
1633497240000|2021-10-06 05:14:00|2215.9|2215.6|2216.7|2216.4|2216.8|2216.5|2215.9|2215.6|0
1633497250000|2021-10-06 05:14:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|0
1633497260000|2021-10-06 05:14:20|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.8|2216.5|6
1633497270000|2021-10-06 05:14:30|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2217|2216.7|0
1633497280000|2021-10-06 05:14:40|2217.1|2216.8|2218.4|2218.1|2218.4|2218.1|2217|2216.7|23
1633497290000|2021-10-06 05:14:50|2218.3|2218|2218|2217.7|2218.3|2218|2217.8|2217.5|12
1633497300000|2021-10-06 05:15:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|4
1633497310000|2021-10-06 05:15:10|2218|2217.7|2218|2217.7|2218.2|2217.9|2217.8|2217.5|4
1633497320000|2021-10-06 05:15:20|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1633497330000|2021-10-06 05:15:30|2217.8|2217.5|2217.5|2217.2|2217.9|2217.6|2217.2|2216.9|3
1633497340000|2021-10-06 05:15:40|2217.4|2217.1|2217.2|2216.9|2217.7|2217.4|2217.1|2216.8|1
1633497350000|2021-10-06 05:15:50|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217.1|2216.8|0
1633497360000|2021-10-06 05:16:00|2217.1|2216.8|2216.6|2216.3|2217.1|2216.8|2216.6|2216.3|1
1633497370000|2021-10-06 05:16:10|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|0
1633497380000|2021-10-06 05:16:20|2216.5|2216.2|2216.1|2215.8|2216.6|2216.3|2215.9|2215.6|2
1633497390000|2021-10-06 05:16:30|2216.2|2215.9|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|1
1633497400000|2021-10-06 05:16:40|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|1
1633497410000|2021-10-06 05:16:50|2216.2|2215.9|2216|2215.7|2216.4|2216.1|2215.9|2215.6|1
1633497420000|2021-10-06 05:17:00|2216.1|2215.8|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|0
1633497430000|2021-10-06 05:17:10|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.4|2215.1|0
1633497440000|2021-10-06 05:17:20|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.1|2214.8|1
1633497450000|2021-10-06 05:17:30|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|5
1633497460000|2021-10-06 05:17:40|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2214.5|2214.2|7
1633497470000|2021-10-06 05:17:50|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|3
1633497480000|2021-10-06 05:18:00|2214.5|2214.2|2215.1|2214.8|2215.3|2215|2214.5|2214.2|12
1633497490000|2021-10-06 05:18:10|2215|2214.7|2215|2214.7|2215.2|2214.9|2215|2214.7|0
1633497500000|2021-10-06 05:18:20|2215.1|2214.8|2215.4|2215.1|2215.6|2215.3|2215.1|2214.8|1
1633497510000|2021-10-06 05:18:30|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|0
1633497520000|2021-10-06 05:18:40|2215.8|2215.5|2215.7|2215.4|2216|2215.7|2215.7|2215.4|3
1633497530000|2021-10-06 05:18:50|2215.8|2215.5|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|0
1633497540000|2021-10-06 05:19:00|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.9|2215.6|1
1633497550000|2021-10-06 05:19:10|2215.8|2215.5|2216|2215.7|2216.1|2215.8|2215.7|2215.4|0
1633497560000|2021-10-06 05:19:20|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|3
1633497570000|2021-10-06 05:19:30|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|0
1633497580000|2021-10-06 05:19:40|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|1
1633497590000|2021-10-06 05:19:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|6
1633497600000|2021-10-06 05:20:00|2216.7|2216.4|2217|2216.7|2217.2|2216.9|2216.6|2216.3|16
1633497610000|2021-10-06 05:20:10|2217.1|2216.8|2217.7|2217.4|2217.7|2217.4|2217.1|2216.8|5
1633497620000|2021-10-06 05:20:20|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.2|2216.9|5
1633497630000|2021-10-06 05:20:30|2217.5|2217.2|2218|2217.7|2218.1|2217.8|2217.5|2217.2|4
1633497640000|2021-10-06 05:20:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|1
1633497650000|2021-10-06 05:20:50|2218.1|2217.8|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|20
1633497660000|2021-10-06 05:21:00|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|10
1633497670000|2021-10-06 05:21:10|2217.4|2217.1|2217.3|2217|2217.6|2217.3|2217.2|2216.9|0
1633497680000|2021-10-06 05:21:20|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217|2216.7|6
1633497690000|2021-10-06 05:21:30|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2216.9|2216.6|5
1633497700000|2021-10-06 05:21:40|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|8
1633497710000|2021-10-06 05:21:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|5
1633497720000|2021-10-06 05:22:00|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|2
1633497730000|2021-10-06 05:22:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|4
1633497740000|2021-10-06 05:22:20|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|3
1633497750000|2021-10-06 05:22:30|2217|2216.7|2217.2|2216.9|2217.5|2217.2|2216.9|2216.6|3
1633497760000|2021-10-06 05:22:40|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|0
1633497770000|2021-10-06 05:22:50|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|0
1633497780000|2021-10-06 05:23:00|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|0
1633497790000|2021-10-06 05:23:10|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|0
1633497800000|2021-10-06 05:23:20|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|4
1633497810000|2021-10-06 05:23:30|2215.9|2215.6|2216.3|2216|2216.4|2216.1|2215.9|2215.6|0
1633497820000|2021-10-06 05:23:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2215.9|2215.6|4
1633497830000|2021-10-06 05:23:50|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|5
1633497840000|2021-10-06 05:24:00|2216.3|2216|2216.6|2216.3|2216.7|2216.4|2216.3|2216|8
1633497850000|2021-10-06 05:24:10|2216.5|2216.2|2216.9|2216.6|2217.1|2216.8|2216.5|2216.2|3
1633497860000|2021-10-06 05:24:20|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|1
1633497870000|2021-10-06 05:24:30|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|4
1633497880000|2021-10-06 05:24:40|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|4
1633497890000|2021-10-06 05:24:50|2216.1|2215.8|2216|2215.7|2216.3|2216|2215.9|2215.6|1
1633497900000|2021-10-06 05:25:00|2216.1|2215.8|2216.4|2216.1|2216.5|2216.2|2216|2215.7|5
1633497910000|2021-10-06 05:25:10|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|0
1633497920000|2021-10-06 05:25:20|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|3
1633497930000|2021-10-06 05:25:30|2216.8|2216.5|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|10
1633497940000|2021-10-06 05:25:40|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|6
1633497950000|2021-10-06 05:25:50|2217|2216.7|2217.4|2217.1|2217.5|2217.2|2217|2216.7|1
1633497960000|2021-10-06 05:26:00|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1633497970000|2021-10-06 05:26:10|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.3|2217|1
1633497980000|2021-10-06 05:26:20|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|1
1633497990000|2021-10-06 05:26:30|2217.2|2216.9|2217.4|2217.1|2217.6|2217.3|2217.1|2216.8|0
1633498000000|2021-10-06 05:26:40|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|6
1633498010000|2021-10-06 05:26:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|1
1633498020000|2021-10-06 05:27:00|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|0
1633498030000|2021-10-06 05:27:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1633498040000|2021-10-06 05:27:20|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|0
1633498050000|2021-10-06 05:27:30|2217.4|2217.1|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|2
1633498060000|2021-10-06 05:27:40|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|1
1633498070000|2021-10-06 05:27:50|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|1
1633498080000|2021-10-06 05:28:00|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|0
1633498090000|2021-10-06 05:28:10|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.5|2216.2|0
1633498100000|2021-10-06 05:28:20|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217|2216.7|0
1633498110000|2021-10-06 05:28:30|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|1
1633498120000|2021-10-06 05:28:40|2217|2216.7|2216.7|2216.4|2217.1|2216.8|2216.7|2216.4|13
1633498130000|2021-10-06 05:28:50|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|5
1633498140000|2021-10-06 05:29:00|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|3
1633498150000|2021-10-06 05:29:10|2216.9|2216.6|2217.2|2216.9|2217.5|2217.2|2216.8|2216.5|9
1633498160000|2021-10-06 05:29:20|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|7
1633498170000|2021-10-06 05:29:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1633498180000|2021-10-06 05:29:40|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|7
1633498190000|2021-10-06 05:29:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|3
1633498200000|2021-10-06 05:30:00|2217.8|2217.5|2217.4|2217.1|2217.9|2217.6|2217.3|2217|9
1633498210000|2021-10-06 05:30:10|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|2
1633498220000|2021-10-06 05:30:20|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2217|2216.7|3
1633498230000|2021-10-06 05:30:30|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|1
1633498240000|2021-10-06 05:30:40|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|2
1633498250000|2021-10-06 05:30:50|2216.7|2216.4|2216.2|2215.9|2216.7|2216.4|2216.2|2215.9|2
1633498260000|2021-10-06 05:31:00|2216.3|2216|2216|2215.7|2216.4|2216.1|2215.9|2215.6|6
1633498270000|2021-10-06 05:31:10|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216|2215.7|5
1633498280000|2021-10-06 05:31:20|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|3
1633498290000|2021-10-06 05:31:30|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|9
1633498300000|2021-10-06 05:31:40|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1633498310000|2021-10-06 05:31:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|0
1633498320000|2021-10-06 05:32:00|2216.7|2216.4|2216.8|2216.5|2217|2216.7|2216.7|2216.4|2
1633498330000|2021-10-06 05:32:10|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|2
1633498340000|2021-10-06 05:32:20|2216.3|2216|2216.6|2216.3|2216.7|2216.4|2216.3|2216|0
1633498350000|2021-10-06 05:32:30|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.3|2216|1
1633498360000|2021-10-06 05:32:40|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|0
1633498370000|2021-10-06 05:32:50|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.5|2215.2|1
1633498380000|2021-10-06 05:33:00|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|8
1633498390000|2021-10-06 05:33:10|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|3
1633498400000|2021-10-06 05:33:20|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|3
1633498410000|2021-10-06 05:33:30|2216|2215.7|2216.4|2216.1|2216.5|2216.2|2216|2215.7|0
1633498420000|2021-10-06 05:33:40|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|1
1633498430000|2021-10-06 05:33:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|1
1633498440000|2021-10-06 05:34:00|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|1
1633498450000|2021-10-06 05:34:10|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.3|2216|8
1633498460000|2021-10-06 05:34:20|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2216|2215.7|3
1633498470000|2021-10-06 05:34:30|2215.9|2215.6|2216.3|2216|2216.5|2216.2|2215.9|2215.6|1
1633498480000|2021-10-06 05:34:40|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|6
1633498490000|2021-10-06 05:34:50|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1633498500000|2021-10-06 05:35:00|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|3
1633498510000|2021-10-06 05:35:10|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.5|2215.2|13
1633498520000|2021-10-06 05:35:20|2215.5|2215.2|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|2
1633498530000|2021-10-06 05:35:30|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.7|2215.4|2
1633498540000|2021-10-06 05:35:40|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|0
1633498550000|2021-10-06 05:35:50|2215.6|2215.3|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|0
1633498560000|2021-10-06 05:36:00|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.7|2215.4|0
1633498570000|2021-10-06 05:36:10|2215.7|2215.4|2215.6|2215.3|2215.9|2215.6|2215.5|2215.2|1
1633498580000|2021-10-06 05:36:20|2215.7|2215.4|2216.2|2215.9|2216.2|2215.9|2215.6|2215.3|1
1633498590000|2021-10-06 05:36:30|2216.3|2216|2216|2215.7|2216.3|2216|2215.9|2215.6|2
1633498600000|2021-10-06 05:36:40|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|0
1633498610000|2021-10-06 05:36:50|2216.1|2215.8|2216.3|2216|2216.3|2216|2216|2215.7|1
1633498620000|2021-10-06 05:37:00|2216.2|2215.9|2216|2215.7|2216.3|2216|2215.9|2215.6|2
1633498630000|2021-10-06 05:37:10|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.6|2215.3|2
1633498640000|2021-10-06 05:37:20|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|0
1633498650000|2021-10-06 05:37:30|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|0
1633498660000|2021-10-06 05:37:40|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633498670000|2021-10-06 05:37:50|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.1|2214.8|3
1633498680000|2021-10-06 05:38:00|2215.3|2215|2215|2214.7|2215.5|2215.2|2215|2214.7|7
1633498690000|2021-10-06 05:38:10|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.4|2214.1|18
1633498700000|2021-10-06 05:38:20|2214.6|2214.3|2215|2214.7|2215|2214.7|2214.6|2214.3|10
1633498710000|2021-10-06 05:38:30|2215.1|2214.8|2215.4|2215.1|2215.5|2215.2|2215.1|2214.8|7
1633498720000|2021-10-06 05:38:40|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.3|2215|8
1633498730000|2021-10-06 05:38:50|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|5
1633498740000|2021-10-06 05:39:00|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|0
1633498750000|2021-10-06 05:39:10|2215.8|2215.5|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|2
1633498760000|2021-10-06 05:39:20|2216|2215.7|2216.5|2216.2|2216.5|2216.2|2216|2215.7|3
1633498770000|2021-10-06 05:39:30|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1633498780000|2021-10-06 05:39:40|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|4
1633498790000|2021-10-06 05:39:50|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|2
1633498800000|2021-10-06 05:40:00|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|1
1633498810000|2021-10-06 05:40:10|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1633498820000|2021-10-06 05:40:20|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216|2215.7|2
1633498830000|2021-10-06 05:40:30|2216.4|2216.1|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|1
1633498840000|2021-10-06 05:40:40|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|0
1633498850000|2021-10-06 05:40:50|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|1
1633498860000|2021-10-06 05:41:00|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|1
1633498870000|2021-10-06 05:41:10|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|2
1633498880000|2021-10-06 05:41:20|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|1
1633498890000|2021-10-06 05:41:30|2216.6|2216.3|2216.2|2215.9|2216.7|2216.4|2216|2215.7|1
1633498900000|2021-10-06 05:41:40|2216.1|2215.8|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|0
1633498910000|2021-10-06 05:41:50|2216|2215.7|2216|2215.7|2216.2|2215.9|2216|2215.7|0
1633498920000|2021-10-06 05:42:00|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|0
1633498930000|2021-10-06 05:42:10|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|0
1633498940000|2021-10-06 05:42:20|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|0
1633498950000|2021-10-06 05:42:30|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.5|2215.2|1
1633498960000|2021-10-06 05:42:40|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|0
1633498970000|2021-10-06 05:42:50|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.3|2215|0
1633498980000|2021-10-06 05:43:00|2215.4|2215.1|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|1
1633498990000|2021-10-06 05:43:10|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2215.1|2214.8|0
1633499000000|2021-10-06 05:43:20|2215.2|2214.9|2215.4|2215.1|2215.6|2215.3|2215.2|2214.9|1
1633499010000|2021-10-06 05:43:30|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|0
1633499020000|2021-10-06 05:43:40|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|0
1633499030000|2021-10-06 05:43:50|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|3
1633499040000|2021-10-06 05:44:00|2215.9|2215.6|2216.3|2216|2216.3|2216|2215.9|2215.6|0
1633499050000|2021-10-06 05:44:10|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.9|2215.6|1
1633499060000|2021-10-06 05:44:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|3
1633499070000|2021-10-06 05:44:30|2215.7|2215.4|2215.4|2215.1|2215.8|2215.5|2215.4|2215.1|0
1633499080000|2021-10-06 05:44:40|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|0
1633499090000|2021-10-06 05:44:50|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.3|2215|2
1633499100000|2021-10-06 05:45:00|2215.2|2214.9|2216.3|2216|2216.3|2216|2215.2|2214.9|5
1633499110000|2021-10-06 05:45:10|2216.2|2215.9|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|3
1633499120000|2021-10-06 05:45:20|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|1
1633499130000|2021-10-06 05:45:30|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|0
1633499140000|2021-10-06 05:45:40|2216|2215.7|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|0
1633499150000|2021-10-06 05:45:50|2215.7|2215.4|2215.7|2215.4|2216|2215.7|2215.6|2215.3|1
1633499160000|2021-10-06 05:46:00|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|2
1633499170000|2021-10-06 05:46:10|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.9|2215.6|1
1633499180000|2021-10-06 05:46:20|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|0
1633499190000|2021-10-06 05:46:30|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|0
1633499200000|2021-10-06 05:46:40|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|0
1633499210000|2021-10-06 05:46:50|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|0
1633499220000|2021-10-06 05:47:00|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|1
1633499230000|2021-10-06 05:47:10|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|0
1633499240000|2021-10-06 05:47:20|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.7|2215.4|0
1633499250000|2021-10-06 05:47:30|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|0
1633499260000|2021-10-06 05:47:40|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.5|2215.2|0
1633499270000|2021-10-06 05:47:50|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1633499280000|2021-10-06 05:48:00|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.9|2215.6|0
1633499290000|2021-10-06 05:48:10|2216|2215.7|2216|2215.7|2216.3|2216|2215.9|2215.6|0
1633499300000|2021-10-06 05:48:20|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.4|2215.1|1
1633499310000|2021-10-06 05:48:30|2215.5|2215.2|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|0
1633499320000|2021-10-06 05:48:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|0
1633499330000|2021-10-06 05:48:50|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|0
1633499340000|2021-10-06 05:49:00|2215.3|2215|2215.9|2215.6|2215.9|2215.6|2215.1|2214.8|3
1633499350000|2021-10-06 05:49:10|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.9|2215.6|1
1633499360000|2021-10-06 05:49:20|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|0
1633499370000|2021-10-06 05:49:30|2215.9|2215.6|2216.1|2215.8|2216.3|2216|2215.9|2215.6|0
1633499380000|2021-10-06 05:49:40|2216|2215.7|2216|2215.7|2216.2|2215.9|2216|2215.7|1
1633499390000|2021-10-06 05:49:50|2215.9|2215.6|2216.2|2215.9|2216.3|2216|2215.9|2215.6|0
1633499400000|2021-10-06 05:50:00|2216.3|2216|2216|2215.7|2216.6|2216.3|2215.8|2215.5|5
1633499410000|2021-10-06 05:50:10|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216|2215.7|3
1633499420000|2021-10-06 05:50:20|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.3|2216|8
1633499430000|2021-10-06 05:50:30|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|3
1633499440000|2021-10-06 05:50:40|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|4
1633499450000|2021-10-06 05:50:50|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.1|2215.8|8
1633499460000|2021-10-06 05:51:00|2216.4|2216.1|2216.1|2215.8|2216.7|2216.4|2216.1|2215.8|1
1633499470000|2021-10-06 05:51:10|2216.2|2215.9|2216|2215.7|2216.3|2216|2216|2215.7|3
1633499480000|2021-10-06 05:51:20|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|0
1633499490000|2021-10-06 05:51:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|0
1633499500000|2021-10-06 05:51:40|2216|2215.7|2216.6|2216.3|2216.7|2216.4|2216|2215.7|0
1633499510000|2021-10-06 05:51:50|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|2
1633499520000|2021-10-06 05:52:00|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|2
1633499530000|2021-10-06 05:52:10|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|0
1633499540000|2021-10-06 05:52:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1633499550000|2021-10-06 05:52:30|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.9|2215.6|4
1633499560000|2021-10-06 05:52:40|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|2
1633499570000|2021-10-06 05:52:50|2216.2|2215.9|2216.3|2216|2216.3|2216|2216|2215.7|6
1633499580000|2021-10-06 05:53:00|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.2|2215.9|1
1633499590000|2021-10-06 05:53:10|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|4
1633499600000|2021-10-06 05:53:20|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|5
1633499610000|2021-10-06 05:53:30|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216|2215.7|9
1633499620000|2021-10-06 05:53:40|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|9
1633499630000|2021-10-06 05:53:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|9
1633499640000|2021-10-06 05:54:00|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|3
1633499650000|2021-10-06 05:54:10|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|1
1633499670000|2021-10-06 05:54:30|2217|2216.7|2217.2|2216.9|2217.3|2217|2216.9|2216.6|9
1633499680000|2021-10-06 05:54:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1633499690000|2021-10-06 05:54:50|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|4
1633499700000|2021-10-06 05:55:00|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|5
1633499710000|2021-10-06 05:55:10|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|4
1633499720000|2021-10-06 05:55:20|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|9
1633499730000|2021-10-06 05:55:30|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.2|2215.9|2
1633499740000|2021-10-06 05:55:40|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.8|2215.5|3
1633499750000|2021-10-06 05:55:50|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|6
1633499760000|2021-10-06 05:56:00|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|2
1633499770000|2021-10-06 05:56:10|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.9|2215.6|4
1633499780000|2021-10-06 05:56:20|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.8|2215.5|0
1633499790000|2021-10-06 05:56:30|2215.7|2215.4|2215.5|2215.2|2215.8|2215.5|2215.4|2215.1|6
1633499800000|2021-10-06 05:56:40|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|1
1633499810000|2021-10-06 05:56:50|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|1
1633499820000|2021-10-06 05:57:00|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|2
1633499830000|2021-10-06 05:57:10|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|1
1633499840000|2021-10-06 05:57:20|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|2
1633499850000|2021-10-06 05:57:30|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|2
1633499860000|2021-10-06 05:57:40|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|0
1633499870000|2021-10-06 05:57:50|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.9|2215.6|4
1633499880000|2021-10-06 05:58:00|2216.1|2215.8|2216.2|2215.9|2216.4|2216.1|2216|2215.7|7
1633499890000|2021-10-06 05:58:10|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2216|2215.7|11
1633499900000|2021-10-06 05:58:20|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|0
1633499910000|2021-10-06 05:58:30|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|11
1633499920000|2021-10-06 05:58:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|0
1633499930000|2021-10-06 05:58:50|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|3
1633499940000|2021-10-06 05:59:00|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|1
1633499960000|2021-10-06 05:59:20|2216.4|2216.1|2215.8|2215.5|2216.4|2216.1|2215.8|2215.5|2
1633499970000|2021-10-06 05:59:30|2215.7|2215.4|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|2
1633499980000|2021-10-06 05:59:40|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.6|2215.3|1
1633499990000|2021-10-06 05:59:50|2216|2215.7|2216|2215.7|2216.2|2215.9|2216|2215.7|2
1633500000000|2021-10-06 06:00:00|2215.9|2215.6|2216.5|2216.2|2216.6|2216.3|2215.5|2215.2|33
1633500010000|2021-10-06 06:00:10|2216.6|2216.3|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|3
1633500020000|2021-10-06 06:00:20|2216.3|2216|2214.8|2214.5|2216.3|2216|2214.7|2214.4|11
1633500030000|2021-10-06 06:00:30|2214.7|2214.4|2213.5|2213.2|2214.7|2214.4|2213.2|2212.9|41
1633500040000|2021-10-06 06:00:40|2213.8|2213.5|2212.5|2212.2|2213.8|2213.5|2212.1|2211.8|13
1633500050000|2021-10-06 06:00:50|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|10
1633500060000|2021-10-06 06:01:00|2212.6|2212.3|2212.7|2212.4|2213.5|2213.2|2212.5|2212.2|7
1633500070000|2021-10-06 06:01:10|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|9
1633500080000|2021-10-06 06:01:20|2212.4|2212.1|2212.8|2212.5|2213|2212.7|2212.4|2212.1|14
1633500090000|2021-10-06 06:01:30|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|12
1633500100000|2021-10-06 06:01:40|2213.2|2212.9|2213.2|2212.9|2213.5|2213.2|2213.1|2212.8|0
1633500110000|2021-10-06 06:01:50|2213.1|2212.8|2212.5|2212.2|2213.1|2212.8|2212.5|2212.2|7
1633500120000|2021-10-06 06:02:00|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.3|2212|4
1633500130000|2021-10-06 06:02:10|2212.4|2212.1|2212.7|2212.4|2212.8|2212.5|2212.3|2212|1
1633500140000|2021-10-06 06:02:20|2212.6|2212.3|2212.1|2211.8|2212.7|2212.4|2211.6|2211.3|22
1633500150000|2021-10-06 06:02:30|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.8|2211.5|3
1633500160000|2021-10-06 06:02:40|2211.7|2211.4|2212.3|2212|2212.3|2212|2211.7|2211.4|2
1633500170000|2021-10-06 06:02:50|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|1
1633500180000|2021-10-06 06:03:00|2212.1|2211.8|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|2
1633500190000|2021-10-06 06:03:10|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|9
1633500200000|2021-10-06 06:03:20|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.6|2211.3|2
1633500210000|2021-10-06 06:03:30|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|4
1633500220000|2021-10-06 06:03:40|2212.1|2211.8|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|2
1633500230000|2021-10-06 06:03:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|3
1633500240000|2021-10-06 06:04:00|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.1|2211.8|3
1633500250000|2021-10-06 06:04:10|2212.5|2212.2|2212.2|2211.9|2212.7|2212.4|2212.2|2211.9|4
1633500260000|2021-10-06 06:04:20|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.1|2211.8|2
1633500270000|2021-10-06 06:04:30|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.3|2212|3
1633500280000|2021-10-06 06:04:40|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.2|2211.9|3
1633500290000|2021-10-06 06:04:50|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|5
1633500300000|2021-10-06 06:05:00|2213|2212.7|2212.4|2212.1|2213.2|2212.9|2212.4|2212.1|3
1633500310000|2021-10-06 06:05:10|2212.5|2212.2|2212|2211.7|2212.5|2212.2|2212|2211.7|1
1633500320000|2021-10-06 06:05:20|2211.6|2211.3|2212|2211.7|2212.1|2211.8|2211.6|2211.3|4
1633500330000|2021-10-06 06:05:30|2212.1|2211.8|2211.5|2211.2|2212.1|2211.8|2211.5|2211.2|2
1633500340000|2021-10-06 06:05:40|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.3|2211|2
1633500350000|2021-10-06 06:05:50|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.1|2210.8|23
1633500360000|2021-10-06 06:06:00|2211.4|2211.1|2211.7|2211.4|2211.8|2211.5|2211.4|2211.1|12
1633500370000|2021-10-06 06:06:10|2211.8|2211.5|2211.2|2210.9|2211.8|2211.5|2211.1|2210.8|13
1633500380000|2021-10-06 06:06:20|2211.1|2210.8|2211.5|2211.2|2211.6|2211.3|2211.1|2210.8|1
1633500390000|2021-10-06 06:06:30|2211.6|2211.3|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|0
1633500400000|2021-10-06 06:06:40|2211.3|2211|2211.3|2211|2211.3|2211|2211|2210.7|5
1633500410000|2021-10-06 06:06:50|2211.4|2211.1|2212.4|2212.1|2212.5|2212.2|2211.3|2211|2
1633500420000|2021-10-06 06:07:00|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212|2211.7|3
1633500430000|2021-10-06 06:07:10|2212.2|2211.9|2212.4|2212.1|2212.5|2212.2|2211.8|2211.5|0
1633500440000|2021-10-06 06:07:20|2212.3|2212|2212.7|2212.4|2212.8|2212.5|2212.2|2211.9|1
1633500450000|2021-10-06 06:07:30|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|0
1633500460000|2021-10-06 06:07:40|2212.7|2212.4|2212.7|2212.4|2213|2212.7|2212.7|2212.4|2
1633500470000|2021-10-06 06:07:50|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|0
1633500480000|2021-10-06 06:08:00|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.3|2212|2
1633500490000|2021-10-06 06:08:10|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|0
1633500500000|2021-10-06 06:08:20|2212.4|2212.1|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|2
1633500510000|2021-10-06 06:08:30|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|1
1633500520000|2021-10-06 06:08:40|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|0
1633500530000|2021-10-06 06:08:50|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|0
1633500540000|2021-10-06 06:09:00|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|1
1633500550000|2021-10-06 06:09:10|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|0
1633500560000|2021-10-06 06:09:20|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|3
1633500570000|2021-10-06 06:09:30|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|3
1633500580000|2021-10-06 06:09:40|2212.7|2212.4|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|2
1633500590000|2021-10-06 06:09:50|2213|2212.7|2212.6|2212.3|2213.1|2212.8|2212.6|2212.3|2
1633500600000|2021-10-06 06:10:00|2212.7|2212.4|2212|2211.7|2212.7|2212.4|2211.8|2211.5|1
1633500610000|2021-10-06 06:10:10|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.9|2211.6|0
1633500620000|2021-10-06 06:10:20|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|2
1633500630000|2021-10-06 06:10:30|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2210.9|2210.6|7
1633500640000|2021-10-06 06:10:40|2211.4|2211.1|2211.7|2211.4|2211.9|2211.6|2211.4|2211.1|2
1633500650000|2021-10-06 06:10:50|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|3
1633500660000|2021-10-06 06:11:00|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|0
1633500670000|2021-10-06 06:11:10|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2211.1|2210.8|36
1633500680000|2021-10-06 06:11:20|2211.4|2211.1|2212.1|2211.8|2212.2|2211.9|2211.4|2211.1|5
1633500690000|2021-10-06 06:11:30|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2212|2211.7|2
1633500700000|2021-10-06 06:11:40|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|13
1633500710000|2021-10-06 06:11:50|2211.9|2211.6|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|4
1633500720000|2021-10-06 06:12:00|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|3
1633500730000|2021-10-06 06:12:10|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|2
1633500740000|2021-10-06 06:12:20|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|2
1633500750000|2021-10-06 06:12:30|2211.5|2211.2|2211.1|2210.8|2211.5|2211.2|2211|2210.7|7
1633500760000|2021-10-06 06:12:40|2211|2210.7|2211.7|2211.4|2211.7|2211.4|2211|2210.7|2
1633500770000|2021-10-06 06:12:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1633500780000|2021-10-06 06:13:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.8|2211.5|2
1633500790000|2021-10-06 06:13:10|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.9|2211.6|0
1633500800000|2021-10-06 06:13:20|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633500810000|2021-10-06 06:13:30|2212.2|2211.9|2212.2|2211.9|2212.5|2212.2|2212.2|2211.9|1
1633500820000|2021-10-06 06:13:40|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|15
1633500830000|2021-10-06 06:13:50|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.8|2211.5|3
1633500840000|2021-10-06 06:14:00|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|5
1633500850000|2021-10-06 06:14:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|3
1633500860000|2021-10-06 06:14:20|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.8|2211.5|0
1633500870000|2021-10-06 06:14:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|0
1633500880000|2021-10-06 06:14:40|2212|2211.7|2211.3|2211|2212|2211.7|2211.2|2210.9|4
1633500890000|2021-10-06 06:14:50|2211.2|2210.9|2211.6|2211.3|2211.6|2211.3|2211.2|2210.9|6
1633500900000|2021-10-06 06:15:00|2211.5|2211.2|2211.9|2211.6|2212|2211.7|2211.3|2211|3
1633500910000|2021-10-06 06:15:10|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|6
1633500920000|2021-10-06 06:15:20|2212|2211.7|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|3
1633500930000|2021-10-06 06:15:30|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|6
1633500940000|2021-10-06 06:15:40|2212.2|2211.9|2212.9|2212.6|2212.9|2212.6|2212.1|2211.8|8
1633500950000|2021-10-06 06:15:50|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.7|2212.4|5
1633500960000|2021-10-06 06:16:00|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|0
1633500970000|2021-10-06 06:16:10|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.8|2212.5|1
1633500980000|2021-10-06 06:16:20|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|0
1633500990000|2021-10-06 06:16:30|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|2
1633501000000|2021-10-06 06:16:40|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|0
1633501010000|2021-10-06 06:16:50|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|1
1633501020000|2021-10-06 06:17:00|2212.6|2212.3|2212.9|2212.6|2213|2212.7|2212.6|2212.3|1
1633501030000|2021-10-06 06:17:10|2212.8|2212.5|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|0
1633501040000|2021-10-06 06:17:20|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|0
1633501050000|2021-10-06 06:17:30|2212.3|2212|2211.8|2211.5|2212.3|2212|2211.8|2211.5|3
1633501060000|2021-10-06 06:17:40|2211.9|2211.6|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|0
1633501070000|2021-10-06 06:17:50|2212.2|2211.9|2211.7|2211.4|2212.2|2211.9|2211.7|2211.4|1
1633501080000|2021-10-06 06:18:00|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.7|2211.4|3
1633501090000|2021-10-06 06:18:10|2211.7|2211.4|2212|2211.7|2212.1|2211.8|2211.6|2211.3|1
1633501100000|2021-10-06 06:18:20|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.1|2211.8|0
1633501110000|2021-10-06 06:18:30|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|1
1633501120000|2021-10-06 06:18:40|2212.2|2211.9|2212.6|2212.3|2212.8|2212.5|2212.2|2211.9|0
1633501130000|2021-10-06 06:18:50|2212.7|2212.4|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|0
1633501140000|2021-10-06 06:19:00|2212.7|2212.4|2213.1|2212.8|2213.3|2213|2212.7|2212.4|2
1633501150000|2021-10-06 06:19:10|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|7
1633501160000|2021-10-06 06:19:20|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.8|2212.5|1
1633501170000|2021-10-06 06:19:30|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|1
1633501180000|2021-10-06 06:19:40|2213.2|2212.9|2213.3|2213|2213.5|2213.2|2213|2212.7|3
1633501190000|2021-10-06 06:19:50|2213.2|2212.9|2213.8|2213.5|2213.9|2213.6|2213.2|2212.9|2
1633501200000|2021-10-06 06:20:00|2213.7|2213.4|2213.1|2212.8|2213.7|2213.4|2213|2212.7|5
1633501210000|2021-10-06 06:20:10|2213.2|2212.9|2213.6|2213.3|2213.7|2213.4|2213.1|2212.8|1
1633501220000|2021-10-06 06:20:20|2213.5|2213.2|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|2
1633501230000|2021-10-06 06:20:30|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|3
1633501240000|2021-10-06 06:20:40|2214.1|2213.8|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|1
1633501250000|2021-10-06 06:20:50|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.3|2214|1
1633501260000|2021-10-06 06:21:00|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.6|2214.3|9
1633501270000|2021-10-06 06:21:10|2215.1|2214.8|2216|2215.7|2216|2215.7|2215.1|2214.8|24
1633501280000|2021-10-06 06:21:20|2215.9|2215.6|2215.8|2215.5|2216.2|2215.9|2215.8|2215.5|10
1633501290000|2021-10-06 06:21:30|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|6
1633501300000|2021-10-06 06:21:40|2215.2|2214.9|2215.9|2215.6|2216.2|2215.9|2215.2|2214.9|7
1633501310000|2021-10-06 06:21:50|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|2
1633501320000|2021-10-06 06:22:00|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|3
1633501330000|2021-10-06 06:22:10|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|0
1633501340000|2021-10-06 06:22:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1633501350000|2021-10-06 06:22:30|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.2|2214.9|1
1633501360000|2021-10-06 06:22:40|2215.3|2215|2215.6|2215.3|2215.7|2215.4|2215.2|2214.9|5
1633501370000|2021-10-06 06:22:50|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|4
1633501380000|2021-10-06 06:23:00|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.3|2215|2
1633501390000|2021-10-06 06:23:10|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|3
1633501400000|2021-10-06 06:23:20|2215.7|2215.4|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|4
1633501410000|2021-10-06 06:23:30|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|0
1633501420000|2021-10-06 06:23:40|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1633501430000|2021-10-06 06:23:50|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.2|2214.9|1
1633501440000|2021-10-06 06:24:00|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|1
1633501450000|2021-10-06 06:24:10|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.3|2215|0
1633501460000|2021-10-06 06:24:20|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.3|2215|0
1633501470000|2021-10-06 06:24:30|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|5
1633501480000|2021-10-06 06:24:40|2214.8|2214.5|2215|2214.7|2215.1|2214.8|2214.6|2214.3|3
1633501490000|2021-10-06 06:24:50|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.8|2214.5|1
1633501500000|2021-10-06 06:25:00|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.9|2214.6|2
1633501510000|2021-10-06 06:25:10|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|1
1633501520000|2021-10-06 06:25:20|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|3
1633501530000|2021-10-06 06:25:30|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|0
1633501540000|2021-10-06 06:25:40|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|0
1633501550000|2021-10-06 06:25:50|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|3
1633501560000|2021-10-06 06:26:00|2214.2|2213.9|2214.3|2214|2214.4|2214.1|2214.2|2213.9|2
1633501570000|2021-10-06 06:26:10|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|1
1633501580000|2021-10-06 06:26:20|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|0
1633501590000|2021-10-06 06:26:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|1
1633501600000|2021-10-06 06:26:40|2214.2|2213.9|2214.8|2214.5|2214.8|2214.5|2214.1|2213.8|2
1633501610000|2021-10-06 06:26:50|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|0
1633501620000|2021-10-06 06:27:00|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|4
1633501630000|2021-10-06 06:27:10|2214.7|2214.4|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|5
1633501640000|2021-10-06 06:27:20|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.7|2214.4|0
1633501650000|2021-10-06 06:27:30|2215|2214.7|2214.4|2214.1|2215.1|2214.8|2214.3|2214|1
1633501660000|2021-10-06 06:27:40|2214.3|2214|2214|2213.7|2214.4|2214.1|2214|2213.7|0
1633501670000|2021-10-06 06:27:50|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|0
1633501680000|2021-10-06 06:28:00|2214.2|2213.9|2214|2213.7|2214.3|2214|2214|2213.7|0
1633501690000|2021-10-06 06:28:10|2213.9|2213.6|2214|2213.7|2214.2|2213.9|2213.9|2213.6|0
1633501700000|2021-10-06 06:28:20|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.6|2213.3|8
1633501710000|2021-10-06 06:28:30|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|0
1633501720000|2021-10-06 06:28:40|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.3|2214|2
1633501730000|2021-10-06 06:28:50|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|0
1633501740000|2021-10-06 06:29:00|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.1|2213.8|2
1633501750000|2021-10-06 06:29:10|2214.3|2214|2214.3|2214|2214.3|2214|2214.1|2213.8|1
1633501760000|2021-10-06 06:29:20|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214.1|2213.8|0
1633501770000|2021-10-06 06:29:30|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|3
1633501780000|2021-10-06 06:29:40|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.8|2213.5|0
1633501790000|2021-10-06 06:29:50|2213.8|2213.5|2213.7|2213.4|2214|2213.7|2213.6|2213.3|1
1633501800000|2021-10-06 06:30:00|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|5
1633501810000|2021-10-06 06:30:10|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.1|2212.8|2
1633501820000|2021-10-06 06:30:20|2213.3|2213|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|0
1633501830000|2021-10-06 06:30:30|2212.7|2212.4|2213.1|2212.8|2213.2|2212.9|2212.7|2212.4|14
1633501840000|2021-10-06 06:30:40|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.6|2212.3|0
1633501850000|2021-10-06 06:30:50|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.7|2212.4|2
1633501860000|2021-10-06 06:31:00|2212.8|2212.5|2213.4|2213.1|2213.5|2213.2|2212.8|2212.5|1
1633501870000|2021-10-06 06:31:10|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.3|2213|0
1633501880000|2021-10-06 06:31:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|0
1633501890000|2021-10-06 06:31:30|2213.5|2213.2|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|1
1633501900000|2021-10-06 06:31:40|2213.3|2213|2213.2|2212.9|2213.3|2213|2212.9|2212.6|1
1633501910000|2021-10-06 06:31:50|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|2
1633501920000|2021-10-06 06:32:00|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|0
1633501930000|2021-10-06 06:32:10|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.7|2213.4|1
1633501940000|2021-10-06 06:32:20|2214|2213.7|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|2
1633501950000|2021-10-06 06:32:30|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.7|2213.4|0
1633501960000|2021-10-06 06:32:40|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.3|2213|0
1633501970000|2021-10-06 06:32:50|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|0
1633501980000|2021-10-06 06:33:00|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.8|2213.5|4
1633501990000|2021-10-06 06:33:10|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|1
1633502000000|2021-10-06 06:33:20|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|2
1633502010000|2021-10-06 06:33:30|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.9|2213.6|0
1633502020000|2021-10-06 06:33:40|2214.1|2213.8|2214|2213.7|2214.3|2214|2214|2213.7|3
1633502030000|2021-10-06 06:33:50|2214.1|2213.8|2214|2213.7|2214.2|2213.9|2213.9|2213.6|0
1633502040000|2021-10-06 06:34:00|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|0
1633502050000|2021-10-06 06:34:10|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213.8|2213.5|2
1633502060000|2021-10-06 06:34:20|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|0
1633502070000|2021-10-06 06:34:30|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.8|2213.5|2
1633502080000|2021-10-06 06:34:40|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.8|2213.5|1
1633502090000|2021-10-06 06:34:50|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|2
1633502100000|2021-10-06 06:35:00|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2214|2213.7|2
1633502110000|2021-10-06 06:35:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|1
1633502120000|2021-10-06 06:35:20|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|3
1633502130000|2021-10-06 06:35:30|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|2
1633502140000|2021-10-06 06:35:40|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|3
1633502150000|2021-10-06 06:35:50|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|1
1633502160000|2021-10-06 06:36:00|2214.4|2214.1|2215|2214.7|2215|2214.7|2214.4|2214.1|11
1633502170000|2021-10-06 06:36:10|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215|2214.7|4
1633502180000|2021-10-06 06:36:20|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.6|2214.3|4
1633502190000|2021-10-06 06:36:30|2214.7|2214.4|2214.2|2213.9|2214.8|2214.5|2214.1|2213.8|4
1633502200000|2021-10-06 06:36:40|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|8
1633502210000|2021-10-06 06:36:50|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|11
1633502220000|2021-10-06 06:37:00|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214|2213.7|10
1633502230000|2021-10-06 06:37:10|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2213.9|2213.6|7
1633502240000|2021-10-06 06:37:20|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|1
1633502250000|2021-10-06 06:37:30|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.8|2213.5|1
1633502260000|2021-10-06 06:37:40|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|7
1633502270000|2021-10-06 06:37:50|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|0
1633502280000|2021-10-06 06:38:00|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.2|2212.9|5
1633502290000|2021-10-06 06:38:10|2213.3|2213|2212.8|2212.5|2213.3|2213|2212.8|2212.5|32
1633502300000|2021-10-06 06:38:20|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|8
1633502310000|2021-10-06 06:38:30|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|1
1633502320000|2021-10-06 06:38:40|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|9
1633502330000|2021-10-06 06:38:50|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|3
1633502340000|2021-10-06 06:39:00|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|1
1633502350000|2021-10-06 06:39:10|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|12
1633502360000|2021-10-06 06:39:20|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2
1633502370000|2021-10-06 06:39:30|2212.3|2212|2212.3|2212|2212.5|2212.2|2212.3|2212|8
1633502380000|2021-10-06 06:39:40|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|5
1633502390000|2021-10-06 06:39:50|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.3|2212|1
1633502400000|2021-10-06 06:40:00|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|2
1633502410000|2021-10-06 06:40:10|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|0
1633502420000|2021-10-06 06:40:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|0
1633502430000|2021-10-06 06:40:30|2212.2|2211.9|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|0
1633502440000|2021-10-06 06:40:40|2212.5|2212.2|2212.8|2212.5|2212.9|2212.6|2212.5|2212.2|1
1633502450000|2021-10-06 06:40:50|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|2
1633502460000|2021-10-06 06:41:00|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|0
1633502470000|2021-10-06 06:41:10|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|0
1633502480000|2021-10-06 06:41:20|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.3|2212|1
1633502490000|2021-10-06 06:41:30|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|4
1633502500000|2021-10-06 06:41:40|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|14
1633502510000|2021-10-06 06:41:50|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|1
1633502520000|2021-10-06 06:42:00|2211.8|2211.5|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|4
1633502530000|2021-10-06 06:42:10|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|0
1633502540000|2021-10-06 06:42:20|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|0
1633502550000|2021-10-06 06:42:30|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|0
1633502560000|2021-10-06 06:42:40|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|0
1633502570000|2021-10-06 06:42:50|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.3|2211|2
1633502580000|2021-10-06 06:43:00|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|0
1633502590000|2021-10-06 06:43:10|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|0
1633502600000|2021-10-06 06:43:20|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|1
1633502610000|2021-10-06 06:43:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|2
1633502620000|2021-10-06 06:43:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1633502630000|2021-10-06 06:43:50|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1633502640000|2021-10-06 06:44:00|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.3|2211|1
1633502650000|2021-10-06 06:44:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|0
1633502660000|2021-10-06 06:44:20|2211.6|2211.3|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|0
1633502670000|2021-10-06 06:44:30|2211.9|2211.6|2212.1|2211.8|2212.3|2212|2211.9|2211.6|1
1633502680000|2021-10-06 06:44:40|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212.1|2211.8|0
1633502690000|2021-10-06 06:44:50|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633502700000|2021-10-06 06:45:00|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|2
1633502710000|2021-10-06 06:45:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.1|2211.8|1
1633502720000|2021-10-06 06:45:20|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2212|2211.7|1
1633502730000|2021-10-06 06:45:30|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2212|2211.7|0
1633502740000|2021-10-06 06:45:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1633502750000|2021-10-06 06:45:50|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1633502760000|2021-10-06 06:46:00|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|2
1633502770000|2021-10-06 06:46:10|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1633502780000|2021-10-06 06:46:20|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2212|2211.7|2
1633502790000|2021-10-06 06:46:30|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212|2211.7|0
1633502800000|2021-10-06 06:46:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|0
1633502810000|2021-10-06 06:46:50|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.1|2211.8|0
1633502820000|2021-10-06 06:47:00|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212|2211.7|2
1633502830000|2021-10-06 06:47:10|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|1
1633502840000|2021-10-06 06:47:20|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212.1|2211.8|1
1633502850000|2021-10-06 06:47:30|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212.1|2211.8|0
1633502860000|2021-10-06 06:47:40|2212.2|2211.9|2211.8|2211.5|2212.3|2212|2211.7|2211.4|6
1633502870000|2021-10-06 06:47:50|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|1
1633502880000|2021-10-06 06:48:00|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|13
1633502890000|2021-10-06 06:48:10|2211.6|2211.3|2212.1|2211.8|2212.1|2211.8|2211.6|2211.3|4
1633502900000|2021-10-06 06:48:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|0
1633502910000|2021-10-06 06:48:30|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|1
1633502920000|2021-10-06 06:48:40|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|0
1633502930000|2021-10-06 06:48:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|0
1633502940000|2021-10-06 06:49:00|2212.8|2212.5|2212.6|2212.3|2213.1|2212.8|2212.6|2212.3|5
1633502950000|2021-10-06 06:49:10|2212.5|2212.2|2212.9|2212.6|2213|2212.7|2212.5|2212.2|0
1633502960000|2021-10-06 06:49:20|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|4
1633502970000|2021-10-06 06:49:30|2213|2212.7|2213.4|2213.1|2213.4|2213.1|2212.9|2212.6|1
1633502980000|2021-10-06 06:49:40|2213.3|2213|2213.7|2213.4|2213.8|2213.5|2213.3|2213|5
1633502990000|2021-10-06 06:49:50|2213.6|2213.3|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|5
1633503000000|2021-10-06 06:50:00|2213.6|2213.3|2214.1|2213.8|2214.2|2213.9|2213.6|2213.3|1
1633503010000|2021-10-06 06:50:10|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.1|2213.8|1
1633503020000|2021-10-06 06:50:20|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|3
1633503030000|2021-10-06 06:50:30|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|0
1633503040000|2021-10-06 06:50:40|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|4
1633503050000|2021-10-06 06:50:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|1
1633503060000|2021-10-06 06:51:00|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.3|2214|7
1633503070000|2021-10-06 06:51:10|2214.6|2214.3|2214|2213.7|2214.6|2214.3|2214|2213.7|0
1633503080000|2021-10-06 06:51:20|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|4
1633503090000|2021-10-06 06:51:30|2214|2213.7|2214.3|2214|2214.3|2214|2213.9|2213.6|0
1633503100000|2021-10-06 06:51:40|2214.2|2213.9|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|2
1633503110000|2021-10-06 06:51:50|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|2
1633503120000|2021-10-06 06:52:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1633503130000|2021-10-06 06:52:10|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|1
1633503140000|2021-10-06 06:52:20|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|1
1633503150000|2021-10-06 06:52:30|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|0
1633503160000|2021-10-06 06:52:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|0
1633503170000|2021-10-06 06:52:50|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|0
1633503180000|2021-10-06 06:53:00|2214.6|2214.3|2215.6|2215.3|2215.7|2215.4|2214.6|2214.3|44
1633503190000|2021-10-06 06:53:10|2215.7|2215.4|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|6
1633503200000|2021-10-06 06:53:20|2215.8|2215.5|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|4
1633503210000|2021-10-06 06:53:30|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|2
1633503220000|2021-10-06 06:53:40|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|1
1633503230000|2021-10-06 06:53:50|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.6|2215.3|0
1633503240000|2021-10-06 06:54:00|2215.6|2215.3|2215.9|2215.6|2216|2215.7|2215.6|2215.3|4
1633503250000|2021-10-06 06:54:10|2215.6|2215.3|2215.9|2215.6|2216|2215.7|2215.6|2215.3|2
1633503260000|2021-10-06 06:54:20|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|0
1633503270000|2021-10-06 06:54:30|2215.7|2215.4|2216.3|2216|2216.8|2216.5|2215.7|2215.4|21
1633503280000|2021-10-06 06:54:40|2216.4|2216.1|2216.3|2216|2216.6|2216.3|2216.3|2216|5
1633503290000|2021-10-06 06:54:50|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2216|2215.7|2
1633503300000|2021-10-06 06:55:00|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|5
1633503310000|2021-10-06 06:55:10|2215.9|2215.6|2216.6|2216.3|2216.8|2216.5|2215.8|2215.5|22
1633503320000|2021-10-06 06:55:20|2216.7|2216.4|2216.2|2215.9|2216.8|2216.5|2216.2|2215.9|0
1633503330000|2021-10-06 06:55:30|2216.1|2215.8|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|2
1633503350000|2021-10-06 06:55:50|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|3
1633503360000|2021-10-06 06:56:00|2216.1|2215.8|2216.3|2216|2216.3|2216|2216|2215.7|3
1633503370000|2021-10-06 06:56:10|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.9|2215.6|0
1633503380000|2021-10-06 06:56:20|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.9|2215.6|0
1633503390000|2021-10-06 06:56:30|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1633503400000|2021-10-06 06:56:40|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|2
1633503410000|2021-10-06 06:56:50|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.3|2215|1
1633503420000|2021-10-06 06:57:00|2215.3|2215|2214.8|2214.5|2215.3|2215|2214.7|2214.4|6
1633503430000|2021-10-06 06:57:10|2214.7|2214.4|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|3
1633503440000|2021-10-06 06:57:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|1
1633503450000|2021-10-06 06:57:30|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|0
1633503460000|2021-10-06 06:57:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|0
1633503470000|2021-10-06 06:57:50|2214.5|2214.2|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|4
1633503480000|2021-10-06 06:58:00|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|3
1633503490000|2021-10-06 06:58:10|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|0
1633503500000|2021-10-06 06:58:20|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214|2213.7|1
1633503510000|2021-10-06 06:58:30|2214.3|2214|2214.9|2214.6|2214.9|2214.6|2214.3|2214|0
1633503520000|2021-10-06 06:58:40|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|0
1633503530000|2021-10-06 06:58:50|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.6|2214.3|1
1633503540000|2021-10-06 06:59:00|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|1
1633503550000|2021-10-06 06:59:10|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|1
1633503560000|2021-10-06 06:59:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|1
1633503570000|2021-10-06 06:59:30|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.3|2214|3
1633503580000|2021-10-06 06:59:40|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.4|2214.1|11
1633503590000|2021-10-06 06:59:50|2214.7|2214.4|2215.3|2215|2215.3|2215|2214.5|2214.2|3
1633503600000|2021-10-06 07:00:00|2215.2|2214.9|2213.7|2213.4|2215.2|2214.9|2213.3|2213|84
1633503610000|2021-10-06 07:00:10|2213.4|2213.1|2213.6|2213.3|2213.9|2213.6|2212.9|2212.6|43
1633503620000|2021-10-06 07:00:20|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2212.9|2212.6|20
1633503630000|2021-10-06 07:00:30|2213.1|2212.8|2212.8|2212.5|2213.3|2213|2212.6|2212.3|28
1633503640000|2021-10-06 07:00:40|2212.9|2212.6|2213.5|2213.2|2213.6|2213.3|2212.8|2212.5|11
1633503650000|2021-10-06 07:00:50|2213.4|2213.1|2212.9|2212.6|2213.7|2213.4|2212.7|2212.4|8
1633503660000|2021-10-06 07:01:00|2212.8|2212.5|2212.9|2212.6|2213.1|2212.8|2212.4|2212.1|136
1633503670000|2021-10-06 07:01:10|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2211.8|2211.5|22
1633503680000|2021-10-06 07:01:20|2212.3|2212|2212.5|2212.2|2212.7|2212.4|2212.1|2211.8|8
1633503690000|2021-10-06 07:01:30|2212.6|2212.3|2212.2|2211.9|2212.6|2212.3|2211.9|2211.6|3
1633503700000|2021-10-06 07:01:40|2212.1|2211.8|2212.1|2211.8|2212.3|2212|2211.7|2211.4|6
1633503710000|2021-10-06 07:01:50|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|15
1633503720000|2021-10-06 07:02:00|2212.1|2211.8|2211.1|2210.8|2212.1|2211.8|2211.1|2210.8|21
1633503730000|2021-10-06 07:02:10|2211.2|2210.9|2211.2|2210.9|2211.6|2211.3|2211.1|2210.8|13
1633503740000|2021-10-06 07:02:20|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.1|2210.8|1
1633503750000|2021-10-06 07:02:30|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2210.7|2210.4|8
1633503760000|2021-10-06 07:02:40|2211|2210.7|2210.5|2210.2|2211|2210.7|2210.4|2210.1|24
1633503770000|2021-10-06 07:02:50|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.2|2209.9|13
1633503780000|2021-10-06 07:03:00|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.4|2210.1|4
1633503790000|2021-10-06 07:03:10|2210.5|2210.2|2211.3|2211|2211.3|2211|2210.3|2210|10
1633503800000|2021-10-06 07:03:20|2211.2|2210.9|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|2
1633503810000|2021-10-06 07:03:30|2211.8|2211.5|2211.5|2211.2|2211.9|2211.6|2211.3|2211|8
1633503820000|2021-10-06 07:03:40|2211.6|2211.3|2211.8|2211.5|2212|2211.7|2211.1|2210.8|8
1633503830000|2021-10-06 07:03:50|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|3
1633503840000|2021-10-06 07:04:00|2211.5|2211.2|2210.8|2210.5|2211.6|2211.3|2210.7|2210.4|5
1633503850000|2021-10-06 07:04:10|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|2
1633503860000|2021-10-06 07:04:20|2210.7|2210.4|2210.2|2209.9|2210.7|2210.4|2210.1|2209.8|9
1633503870000|2021-10-06 07:04:30|2210.3|2210|2209.8|2209.5|2210.3|2210|2209.7|2209.4|22
1633503880000|2021-10-06 07:04:40|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|15
1633503890000|2021-10-06 07:04:50|2209.5|2209.2|2208.7|2208.4|2209.5|2209.2|2208.6|2208.3|53
1633503900000|2021-10-06 07:05:00|2208.2|2207.9|2207.3|2207|2208.3|2208|2207.3|2207|134
1633503910000|2021-10-06 07:05:10|2207.2|2206.9|2206.6|2206.3|2207.3|2207|2206.4|2206.1|131
1633503920000|2021-10-06 07:05:20|2206.8|2206.5|2206.8|2206.5|2207.2|2206.9|2206.7|2206.4|30
1633503930000|2021-10-06 07:05:30|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.3|2206|24
1633503940000|2021-10-06 07:05:40|2206.8|2206.5|2206|2205.7|2206.8|2206.5|2206|2205.7|22
1633503950000|2021-10-06 07:05:50|2206.1|2205.8|2206.5|2206.2|2207|2206.7|2206.1|2205.8|17
1633503960000|2021-10-06 07:06:00|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2205.9|2205.6|17
1633503970000|2021-10-06 07:06:10|2206.1|2205.8|2206.3|2206|2206.3|2206|2205.9|2205.6|16
1633503980000|2021-10-06 07:06:20|2206.4|2206.1|2206.9|2206.6|2207.2|2206.9|2206.4|2206.1|25
1633503990000|2021-10-06 07:06:30|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2206.7|2206.4|16
1633504000000|2021-10-06 07:06:40|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|7
1633504010000|2021-10-06 07:06:50|2207.2|2206.9|2207.7|2207.4|2207.8|2207.5|2207.1|2206.8|7
1633504020000|2021-10-06 07:07:00|2207.5|2207.2|2207.2|2206.9|2207.7|2207.4|2206.8|2206.5|10
1633504030000|2021-10-06 07:07:10|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2206.9|2206.6|8
1633504040000|2021-10-06 07:07:20|2207.5|2207.2|2207.2|2206.9|2207.6|2207.3|2207|2206.7|3
1633504050000|2021-10-06 07:07:30|2207.3|2207|2207.7|2207.4|2207.8|2207.5|2207.3|2207|9
1633504060000|2021-10-06 07:07:40|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|3
1633504070000|2021-10-06 07:07:50|2207.3|2207|2207.2|2206.9|2207.3|2207|2206.7|2206.4|8
1633504080000|2021-10-06 07:08:00|2207.1|2206.8|2206.1|2205.8|2207.2|2206.9|2206|2205.7|18
1633504090000|2021-10-06 07:08:10|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206|2205.7|12
1633504100000|2021-10-06 07:08:20|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206|2205.7|6
1633504110000|2021-10-06 07:08:30|2206.2|2205.9|2206.1|2205.8|2206.4|2206.1|2206|2205.7|24
1633504120000|2021-10-06 07:08:40|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|6
1633504130000|2021-10-06 07:08:50|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|8
1633504140000|2021-10-06 07:09:00|2205.7|2205.4|2205.9|2205.6|2206.1|2205.8|2205.7|2205.4|18
1633504150000|2021-10-06 07:09:10|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2205.8|2205.5|6
1633504160000|2021-10-06 07:09:20|2206.2|2205.9|2206.5|2206.2|2206.9|2206.6|2206.1|2205.8|46
1633504170000|2021-10-06 07:09:30|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.6|2205.3|24
1633504180000|2021-10-06 07:09:40|2206|2205.7|2206.1|2205.8|2206.3|2206|2206|2205.7|7
1633504190000|2021-10-06 07:09:50|2206.2|2205.9|2206|2205.7|2206.5|2206.2|2205.9|2205.6|7
1633504200000|2021-10-06 07:10:00|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2205.6|2205.3|28
1633504210000|2021-10-06 07:10:10|2206.3|2206|2206.9|2206.6|2206.9|2206.6|2206.1|2205.8|8
1633504220000|2021-10-06 07:10:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|5
1633504230000|2021-10-06 07:10:30|2206.6|2206.3|2206.6|2206.3|2207|2206.7|2206.4|2206.1|24
1633504240000|2021-10-06 07:10:40|2206.5|2206.2|2206.3|2206|2206.6|2206.3|2206.1|2205.8|11
1633504250000|2021-10-06 07:10:50|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.7|2205.4|17
1633504260000|2021-10-06 07:11:00|2205.7|2205.4|2206.1|2205.8|2206.2|2205.9|2205.7|2205.4|19
1633504270000|2021-10-06 07:11:10|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|9
1633504280000|2021-10-06 07:11:20|2206|2205.7|2206.6|2206.3|2206.7|2206.4|2205.9|2205.6|7
1633504290000|2021-10-06 07:11:30|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.4|2206.1|11
1633504300000|2021-10-06 07:11:40|2206.4|2206.1|2206.1|2205.8|2206.5|2206.2|2206|2205.7|50
1633504310000|2021-10-06 07:11:50|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|30
1633504320000|2021-10-06 07:12:00|2206.1|2205.8|2205.5|2205.2|2206.2|2205.9|2205.5|2205.2|24
1633504330000|2021-10-06 07:12:10|2205.6|2205.3|2206.2|2205.9|2206.2|2205.9|2205.5|2205.2|15
1633504340000|2021-10-06 07:12:20|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2205.9|2205.6|5
1633504350000|2021-10-06 07:12:30|2206.4|2206.1|2206.8|2206.5|2207.1|2206.8|2206.4|2206.1|6
1633504360000|2021-10-06 07:12:40|2206.7|2206.4|2206.8|2206.5|2207|2206.7|2206.7|2206.4|2
1633504370000|2021-10-06 07:12:50|2206.9|2206.6|2207.1|2206.8|2207.3|2207|2206.9|2206.6|1
1633504380000|2021-10-06 07:13:00|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.7|2206.4|7
1633504390000|2021-10-06 07:13:10|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206|2205.7|3
1633504400000|2021-10-06 07:13:20|2206.3|2206|2206.2|2205.9|2206.6|2206.3|2206.1|2205.8|1
1633504410000|2021-10-06 07:13:30|2206.3|2206|2206.6|2206.3|2206.9|2206.6|2206.2|2205.9|7
1633504420000|2021-10-06 07:13:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|2
1633504430000|2021-10-06 07:13:50|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.3|2206|1
1633504440000|2021-10-06 07:14:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|16
1633504450000|2021-10-06 07:14:10|2206.1|2205.8|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|5
1633504460000|2021-10-06 07:14:20|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.8|2206.5|8
1633504470000|2021-10-06 07:14:30|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|6
1633504480000|2021-10-06 07:14:40|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.3|2206|7
1633504490000|2021-10-06 07:14:50|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.1|2205.8|22
1633504500000|2021-10-06 07:15:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.1|2205.8|21
1633504510000|2021-10-06 07:15:10|2206.2|2205.9|2206.6|2206.3|2206.8|2206.5|2206.2|2205.9|8
1633504520000|2021-10-06 07:15:20|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|11
1633504530000|2021-10-06 07:15:30|2206.8|2206.5|2207|2206.7|2207.2|2206.9|2206.8|2206.5|12
1633504540000|2021-10-06 07:15:40|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|7
1633504550000|2021-10-06 07:15:50|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.4|2206.1|1
1633504560000|2021-10-06 07:16:00|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|6
1633504570000|2021-10-06 07:16:10|2206.6|2206.3|2207.7|2207.4|2207.7|2207.4|2206.6|2206.3|48
1633504580000|2021-10-06 07:16:20|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|8
1633504590000|2021-10-06 07:16:30|2207.9|2207.6|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|97
1633504600000|2021-10-06 07:16:40|2208.3|2208|2208|2207.7|2208.3|2208|2207.9|2207.6|10
1633504610000|2021-10-06 07:16:50|2207.9|2207.6|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|7
1633504620000|2021-10-06 07:17:00|2207.8|2207.5|2206.7|2206.4|2207.9|2207.6|2206.7|2206.4|8
1633504630000|2021-10-06 07:17:10|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.6|2206.3|11
1633504640000|2021-10-06 07:17:20|2206.8|2206.5|2206.9|2206.6|2207.2|2206.9|2206.7|2206.4|15
1633504650000|2021-10-06 07:17:30|2207|2206.7|2207|2206.7|2207|2206.7|2206.5|2206.2|5
1633504660000|2021-10-06 07:17:40|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|0
1633504670000|2021-10-06 07:17:50|2207|2206.7|2206.9|2206.6|2207.2|2206.9|2206.8|2206.5|7
1633504680000|2021-10-06 07:18:00|2206.8|2206.5|2207.2|2206.9|2207.5|2207.2|2206.8|2206.5|5
1633504690000|2021-10-06 07:18:10|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.1|2206.8|11
1633504700000|2021-10-06 07:18:20|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|0
1633504710000|2021-10-06 07:18:30|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.3|2207|9
1633504720000|2021-10-06 07:18:40|2207.9|2207.6|2208|2207.7|2208.3|2208|2207.9|2207.6|5
1633504730000|2021-10-06 07:18:50|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208|2207.7|0
1633504740000|2021-10-06 07:19:00|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|5
1633504750000|2021-10-06 07:19:10|2207.9|2207.6|2208.1|2207.8|2208.3|2208|2207.9|2207.6|18
1633504760000|2021-10-06 07:19:20|2208|2207.7|2208.3|2208|2208.4|2208.1|2207.7|2207.4|3
1633504770000|2021-10-06 07:19:30|2208.2|2207.9|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|1
1633504780000|2021-10-06 07:19:40|2208.6|2208.3|2207.8|2207.5|2208.6|2208.3|2207.8|2207.5|1
1633504790000|2021-10-06 07:19:50|2207.9|2207.6|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|3
1633504800000|2021-10-06 07:20:00|2208.2|2207.9|2207.3|2207|2208.3|2208|2207.3|2207|34
1633504810000|2021-10-06 07:20:10|2207.2|2206.9|2207.8|2207.5|2208.1|2207.8|2207.2|2206.9|3
1633504820000|2021-10-06 07:20:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|1
1633504830000|2021-10-06 07:20:30|2208|2207.7|2207.7|2207.4|2208.2|2207.9|2207.6|2207.3|6
1633504840000|2021-10-06 07:20:40|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|1
1633504850000|2021-10-06 07:20:50|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.3|2207|0
1633504860000|2021-10-06 07:21:00|2207.2|2206.9|2206.5|2206.2|2207.2|2206.9|2206.3|2206|15
1633504870000|2021-10-06 07:21:10|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2205.9|2205.6|18
1633504880000|2021-10-06 07:21:20|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|2
1633504890000|2021-10-06 07:21:30|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.8|2205.5|2
1633504900000|2021-10-06 07:21:40|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.8|2205.5|2
1633504910000|2021-10-06 07:21:50|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|5
1633504920000|2021-10-06 07:22:00|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|17
1633504930000|2021-10-06 07:22:10|2205.6|2205.3|2206|2205.7|2206.2|2205.9|2205.6|2205.3|11
1633504940000|2021-10-06 07:22:20|2206.1|2205.8|2206.6|2206.3|2206.7|2206.4|2206|2205.7|0
1633504950000|2021-10-06 07:22:30|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206|2205.7|2
1633504960000|2021-10-06 07:22:40|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.6|2205.3|1
1633504970000|2021-10-06 07:22:50|2205.7|2205.4|2205.2|2204.9|2205.8|2205.5|2205.2|2204.9|13
1633504980000|2021-10-06 07:23:00|2205.3|2205|2205.7|2205.4|2205.9|2205.6|2205.2|2204.9|23
1633504990000|2021-10-06 07:23:10|2205.8|2205.5|2206.7|2206.4|2206.7|2206.4|2205.8|2205.5|7
1633505000000|2021-10-06 07:23:20|2206.5|2206.2|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|5
1633505010000|2021-10-06 07:23:30|2206.4|2206.1|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|14
1633505020000|2021-10-06 07:23:40|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|4
1633505030000|2021-10-06 07:23:50|2206.4|2206.1|2207|2206.7|2207|2206.7|2206.4|2206.1|8
1633505040000|2021-10-06 07:24:00|2206.9|2206.6|2206.4|2206.1|2207|2206.7|2206.3|2206|12
1633505050000|2021-10-06 07:24:10|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2205.7|2205.4|11
1633505060000|2021-10-06 07:24:20|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.2|2205.9|5
1633505070000|2021-10-06 07:24:30|2206.2|2205.9|2205.6|2205.3|2206.4|2206.1|2205.6|2205.3|5
1633505080000|2021-10-06 07:24:40|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.4|2205.1|12
1633505090000|2021-10-06 07:24:50|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2205.8|2205.5|9
1633505100000|2021-10-06 07:25:00|2205.8|2205.5|2205.6|2205.3|2206|2205.7|2205.6|2205.3|8
1633505110000|2021-10-06 07:25:10|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|11
1633505120000|2021-10-06 07:25:20|2205.7|2205.4|2206.2|2205.9|2206.2|2205.9|2205.6|2205.3|23
1633505130000|2021-10-06 07:25:30|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.7|2205.4|6
1633505140000|2021-10-06 07:25:40|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.4|2205.1|20
1633505150000|2021-10-06 07:25:50|2205.6|2205.3|2205.3|2205|2205.9|2205.6|2205|2204.7|69
1633505160000|2021-10-06 07:26:00|2205.2|2204.9|2204.7|2204.4|2205.4|2205.1|2204.7|2204.4|15
1633505170000|2021-10-06 07:26:10|2204.5|2204.2|2204.7|2204.4|2204.9|2204.6|2204.5|2204.2|35
1633505180000|2021-10-06 07:26:20|2204.8|2204.5|2205.3|2205|2205.3|2205|2204.6|2204.3|6
1633505190000|2021-10-06 07:26:30|2205.2|2204.9|2206.1|2205.8|2206.2|2205.9|2205.2|2204.9|15
1633505200000|2021-10-06 07:26:40|2206|2205.7|2206.7|2206.4|2206.7|2206.4|2205.9|2205.6|50
1633505210000|2021-10-06 07:26:50|2206.8|2206.5|2207.4|2207.1|2207.5|2207.2|2206.2|2205.9|40
1633505220000|2021-10-06 07:27:00|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|13
1633505230000|2021-10-06 07:27:10|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207.4|2207.1|7
1633505240000|2021-10-06 07:27:20|2207.4|2207.1|2207.9|2207.6|2208|2207.7|2207.4|2207.1|13
1633505250000|2021-10-06 07:27:30|2208|2207.7|2208.2|2207.9|2208.5|2208.2|2207.8|2207.5|5
1633505260000|2021-10-06 07:27:40|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|3
1633505270000|2021-10-06 07:27:50|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.3|2208|5
1633505280000|2021-10-06 07:28:00|2208.4|2208.1|2209|2208.7|2209.1|2208.8|2208.4|2208.1|12
1633505290000|2021-10-06 07:28:10|2208.8|2208.5|2209|2208.7|2209.3|2209|2208.8|2208.5|19
1633505300000|2021-10-06 07:28:20|2209.1|2208.8|2209.7|2209.4|2209.8|2209.5|2209.1|2208.8|18
1633505310000|2021-10-06 07:28:30|2209.6|2209.3|2210|2209.7|2210|2209.7|2209.6|2209.3|17
1633505320000|2021-10-06 07:28:40|2209.8|2209.5|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|14
1633505330000|2021-10-06 07:28:50|2209.4|2209.1|2208.7|2208.4|2209.5|2209.2|2208.7|2208.4|12
1633505340000|2021-10-06 07:29:00|2208.8|2208.5|2208.1|2207.8|2208.9|2208.6|2208.1|2207.8|10
1633505350000|2021-10-06 07:29:10|2208.3|2208|2207.8|2207.5|2208.3|2208|2207.8|2207.5|15
1633505360000|2021-10-06 07:29:20|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.9|2207.6|2
1633505370000|2021-10-06 07:29:30|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208|2207.7|2
1633505380000|2021-10-06 07:29:40|2208.2|2207.9|2208.2|2207.9|2208.5|2208.2|2208.1|2207.8|5
1633505390000|2021-10-06 07:29:50|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|4
1633505400000|2021-10-06 07:30:00|2208.4|2208.1|2208|2207.7|2208.5|2208.2|2207.7|2207.4|19
1633505410000|2021-10-06 07:30:10|2208.1|2207.8|2207.7|2207.4|2208.4|2208.1|2207.6|2207.3|8
1633505420000|2021-10-06 07:30:20|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.1|2206.8|13
1633505430000|2021-10-06 07:30:30|2207.2|2206.9|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|7
1633505440000|2021-10-06 07:30:40|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.3|2207|13
1633505450000|2021-10-06 07:30:50|2207.3|2207|2206.3|2206|2207.3|2207|2206.3|2206|8
1633505460000|2021-10-06 07:31:00|2206.4|2206.1|2206.3|2206|2207|2206.7|2206.3|2206|21
1633505470000|2021-10-06 07:31:10|2206.5|2206.2|2206.9|2206.6|2207|2206.7|2206.4|2206.1|5
1633505480000|2021-10-06 07:31:20|2206.7|2206.4|2207|2206.7|2207.1|2206.8|2206.7|2206.4|2
1633505490000|2021-10-06 07:31:30|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.9|2206.6|9
1633505500000|2021-10-06 07:31:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|5
1633505510000|2021-10-06 07:31:50|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.1|2206.8|3
1633505520000|2021-10-06 07:32:00|2207.2|2206.9|2206.5|2206.2|2207.2|2206.9|2206.3|2206|10
1633505530000|2021-10-06 07:32:10|2206.6|2206.3|2206.4|2206.1|2207|2206.7|2206.4|2206.1|7
1633505540000|2021-10-06 07:32:20|2206.5|2206.2|2207.1|2206.8|2207.3|2207|2206.4|2206.1|3
1633505550000|2021-10-06 07:32:30|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.8|2206.5|5
1633505560000|2021-10-06 07:32:40|2206.8|2206.5|2206.6|2206.3|2207.3|2207|2206.6|2206.3|6
1633505570000|2021-10-06 07:32:50|2206.7|2206.4|2206.9|2206.6|2207.3|2207|2206.6|2206.3|11
1633505580000|2021-10-06 07:33:00|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|4
1633505590000|2021-10-06 07:33:10|2206.5|2206.2|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|2
1633505600000|2021-10-06 07:33:20|2206.6|2206.3|2205.7|2205.4|2206.6|2206.3|2205.7|2205.4|32
1633505610000|2021-10-06 07:33:30|2205.5|2205.2|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|22
1633505620000|2021-10-06 07:33:40|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|11
1633505630000|2021-10-06 07:33:50|2205.6|2205.3|2206|2205.7|2206.2|2205.9|2205.6|2205.3|5
1633505640000|2021-10-06 07:34:00|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|9
1633505650000|2021-10-06 07:34:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205|2204.7|15
1633505660000|2021-10-06 07:34:20|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.4|2204.1|53
1633505670000|2021-10-06 07:34:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|17
1633505680000|2021-10-06 07:34:40|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2204.4|2204.1|22
1633505690000|2021-10-06 07:34:50|2204.3|2204|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|31
1633505700000|2021-10-06 07:35:00|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.5|2203.2|67
1633505710000|2021-10-06 07:35:10|2203.8|2203.5|2203.3|2203|2204|2203.7|2203.3|2203|24
1633505720000|2021-10-06 07:35:20|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2202.7|2202.4|48
1633505730000|2021-10-06 07:35:30|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.6|2202.3|15
1633505740000|2021-10-06 07:35:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|13
1633505750000|2021-10-06 07:35:50|2202.9|2202.6|2203|2202.7|2203.3|2203|2202.8|2202.5|10
1633505760000|2021-10-06 07:36:00|2202.9|2202.6|2202.8|2202.5|2203.1|2202.8|2202.6|2202.3|14
1633505770000|2021-10-06 07:36:10|2202.9|2202.6|2202.7|2202.4|2203|2202.7|2202.6|2202.3|24
1633505780000|2021-10-06 07:36:20|2202.6|2202.3|2203|2202.7|2203.2|2202.9|2202.6|2202.3|30
1633505790000|2021-10-06 07:36:30|2202.7|2202.4|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|12
1633505800000|2021-10-06 07:36:40|2202.7|2202.4|2202.6|2202.3|2203.1|2202.8|2202.5|2202.2|41
1633505810000|2021-10-06 07:36:50|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|32
1633505820000|2021-10-06 07:37:00|2202.3|2202|2202.6|2202.3|2202.9|2202.6|2202.3|2202|46
1633505830000|2021-10-06 07:37:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.3|2202|17
1633505840000|2021-10-06 07:37:20|2202.6|2202.3|2201.8|2201.5|2202.6|2202.3|2201.3|2201|66
1633505850000|2021-10-06 07:37:30|2201.7|2201.4|2201.3|2201|2201.9|2201.6|2201.1|2200.8|24
1633505860000|2021-10-06 07:37:40|2201.2|2200.9|2200.9|2200.6|2201.3|2201|2200.7|2200.4|25
1633505870000|2021-10-06 07:37:50|2201.1|2200.8|2201.3|2201|2201.4|2201.1|2200.9|2200.6|8
1633505880000|2021-10-06 07:38:00|2201.1|2200.8|2200.8|2200.5|2201.2|2200.9|2200.6|2200.3|16
1633505890000|2021-10-06 07:38:10|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.5|2200.2|19
1633505900000|2021-10-06 07:38:20|2200.5|2200.2|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|15
1633505910000|2021-10-06 07:38:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.3|2200|24
1633505920000|2021-10-06 07:38:40|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.7|2200.4|7
1633505930000|2021-10-06 07:38:50|2200.8|2200.5|2201.6|2201.3|2201.8|2201.5|2200.7|2200.4|54
1633505940000|2021-10-06 07:39:00|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.2|2200.9|54
1633505950000|2021-10-06 07:39:10|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.4|2201.1|11
1633505960000|2021-10-06 07:39:20|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.3|2201|6
1633505970000|2021-10-06 07:39:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|4
1633505980000|2021-10-06 07:39:40|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|12
1633505990000|2021-10-06 07:39:50|2201.7|2201.4|2201.3|2201|2201.8|2201.5|2201.2|2200.9|5
1633506000000|2021-10-06 07:40:00|2201.2|2200.9|2200.4|2200.1|2201.4|2201.1|2200.3|2200|70
1633506010000|2021-10-06 07:40:10|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2200.2|2199.9|15
1633506020000|2021-10-06 07:40:20|2200.9|2200.6|2200.7|2200.4|2201.3|2201|2200.6|2200.3|9
1633506030000|2021-10-06 07:40:30|2200.4|2200.1|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|32
1633506040000|2021-10-06 07:40:40|2200.8|2200.5|2201.4|2201.1|2201.4|2201.1|2200.5|2200.2|8
1633506050000|2021-10-06 07:40:50|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|19
1633506060000|2021-10-06 07:41:00|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2200.1|2199.8|19
1633506070000|2021-10-06 07:41:10|2201|2200.7|2200.8|2200.5|2201.4|2201.1|2200.8|2200.5|3
1633506080000|2021-10-06 07:41:20|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.5|2200.2|12
1633506090000|2021-10-06 07:41:30|2201.1|2200.8|2201.3|2201|2201.4|2201.1|2200.9|2200.6|6
1633506100000|2021-10-06 07:41:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|1
1633506110000|2021-10-06 07:41:50|2201.3|2201|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|1
1633506120000|2021-10-06 07:42:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2200.5|2200.2|7
1633506130000|2021-10-06 07:42:10|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201|2200.7|1
1633506140000|2021-10-06 07:42:20|2201.3|2201|2201.3|2201|2201.6|2201.3|2201.2|2200.9|2
1633506150000|2021-10-06 07:42:30|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|3
1633506160000|2021-10-06 07:42:40|2201.3|2201|2201.9|2201.6|2201.9|2201.6|2201.3|2201|3
1633506170000|2021-10-06 07:42:50|2202|2201.7|2202.3|2202|2202.4|2202.1|2202|2201.7|6
1633506180000|2021-10-06 07:43:00|2202.1|2201.8|2202.4|2202.1|2202.5|2202.2|2202|2201.7|5
1633506190000|2021-10-06 07:43:10|2202.3|2202|2201.8|2201.5|2202.5|2202.2|2201.8|2201.5|9
1633506200000|2021-10-06 07:43:20|2201.7|2201.4|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|1
1633506210000|2021-10-06 07:43:30|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1633506220000|2021-10-06 07:43:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1633506230000|2021-10-06 07:43:50|2202.1|2201.8|2202.4|2202.1|2202.5|2202.2|2202|2201.7|0
1633506240000|2021-10-06 07:44:00|2202.5|2202.2|2203.1|2202.8|2203.1|2202.8|2202.4|2202.1|4
1633506250000|2021-10-06 07:44:10|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2202.8|2202.5|12
1633506260000|2021-10-06 07:44:20|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203|2202.7|5
1633506270000|2021-10-06 07:44:30|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|2
1633506280000|2021-10-06 07:44:40|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.3|2203|5
1633506290000|2021-10-06 07:44:50|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|2
1633506300000|2021-10-06 07:45:00|2203.3|2203|2203|2202.7|2203.3|2203|2202.6|2202.3|9
1633506310000|2021-10-06 07:45:10|2202.8|2202.5|2203.2|2202.9|2203.2|2202.9|2202.7|2202.4|11
1633506320000|2021-10-06 07:45:20|2203.3|2203|2203|2202.7|2203.3|2203|2202.9|2202.6|4
1633506330000|2021-10-06 07:45:30|2203.1|2202.8|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|11
1633506340000|2021-10-06 07:45:40|2202.8|2202.5|2203|2202.7|2203.1|2202.8|2202.7|2202.4|2
1633506350000|2021-10-06 07:45:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.8|2202.5|7
1633506360000|2021-10-06 07:46:00|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.3|2202|8
1633506370000|2021-10-06 07:46:10|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.9|2201.6|11
1633506380000|2021-10-06 07:46:20|2202|2201.7|2202.3|2202|2202.5|2202.2|2201.9|2201.6|2
1633506390000|2021-10-06 07:46:30|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|4
1633506400000|2021-10-06 07:46:40|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|1
1633506410000|2021-10-06 07:46:50|2202.7|2202.4|2202.2|2201.9|2202.7|2202.4|2202.1|2201.8|6
1633506420000|2021-10-06 07:47:00|2201.9|2201.6|2202.1|2201.8|2202.3|2202|2201.7|2201.4|12
1633506430000|2021-10-06 07:47:10|2202.2|2201.9|2202|2201.7|2202.4|2202.1|2201.9|2201.6|5
1633506440000|2021-10-06 07:47:20|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|10
1633506450000|2021-10-06 07:47:30|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.4|2201.1|18
1633506460000|2021-10-06 07:47:40|2201.7|2201.4|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|1
1633506470000|2021-10-06 07:47:50|2201.4|2201.1|2201.3|2201|2201.7|2201.4|2201.3|2201|10
1633506480000|2021-10-06 07:48:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2200.9|2200.6|10
1633506490000|2021-10-06 07:48:10|2201.3|2201|2200.5|2200.2|2201.3|2201|2200.4|2200.1|40
1633506500000|2021-10-06 07:48:20|2200.4|2200.1|2200.2|2199.9|2200.7|2200.4|2200.1|2199.8|16
1633506510000|2021-10-06 07:48:30|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|10
1633506520000|2021-10-06 07:48:40|2200.1|2199.8|2200.8|2200.5|2200.9|2200.6|2200.1|2199.8|19
1633506530000|2021-10-06 07:48:50|2200.9|2200.6|2201.3|2201|2201.6|2201.3|2200.9|2200.6|8
1633506540000|2021-10-06 07:49:00|2201.1|2200.8|2201.5|2201.2|2201.6|2201.3|2200.9|2200.6|5
1633506550000|2021-10-06 07:49:10|2201.6|2201.3|2201.6|2201.3|2201.9|2201.6|2201.5|2201.2|8
1633506560000|2021-10-06 07:49:20|2201.7|2201.4|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|3
1633506570000|2021-10-06 07:49:30|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202|2201.7|7
1633506580000|2021-10-06 07:49:40|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|6
1633506590000|2021-10-06 07:49:50|2202.6|2202.3|2202.4|2202.1|2202.7|2202.4|2202.3|2202|19
1633506600000|2021-10-06 07:50:00|2202.5|2202.2|2201.7|2201.4|2202.5|2202.2|2201.7|2201.4|7
1633506610000|2021-10-06 07:50:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.1|2200.8|75
1633506620000|2021-10-06 07:50:20|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|2
1633506630000|2021-10-06 07:50:30|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.8|2201.5|8
1633506640000|2021-10-06 07:50:40|2201.9|2201.6|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|7
1633506650000|2021-10-06 07:50:50|2202.7|2202.4|2203|2202.7|2203.2|2202.9|2202.6|2202.3|54
1633506660000|2021-10-06 07:51:00|2202.9|2202.6|2202.7|2202.4|2203|2202.7|2202.4|2202.1|10
1633506670000|2021-10-06 07:51:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|4
1633506680000|2021-10-06 07:51:20|2202.9|2202.6|2202.5|2202.2|2203|2202.7|2202.5|2202.2|1
1633506690000|2021-10-06 07:51:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|2
1633506700000|2021-10-06 07:51:40|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|1
1633506710000|2021-10-06 07:51:50|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|4
1633506720000|2021-10-06 07:52:00|2202.5|2202.2|2201.9|2201.6|2202.5|2202.2|2201.7|2201.4|12
1633506730000|2021-10-06 07:52:10|2201.8|2201.5|2202.5|2202.2|2202.6|2202.3|2201.8|2201.5|1
1633506740000|2021-10-06 07:52:20|2202.6|2202.3|2203|2202.7|2203.1|2202.8|2202.6|2202.3|1
1633506750000|2021-10-06 07:52:30|2203.1|2202.8|2202.8|2202.5|2203.3|2203|2202.6|2202.3|2
1633506760000|2021-10-06 07:52:40|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|2
1633506770000|2021-10-06 07:52:50|2202.9|2202.6|2202.8|2202.5|2203.2|2202.9|2202.5|2202.2|7
1633506780000|2021-10-06 07:53:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1633506790000|2021-10-06 07:53:10|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|0
1633506800000|2021-10-06 07:53:20|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|1
1633506810000|2021-10-06 07:53:30|2203.1|2202.8|2203.7|2203.4|2203.9|2203.6|2203.1|2202.8|12
1633506820000|2021-10-06 07:53:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|1
1633506830000|2021-10-06 07:53:50|2203.4|2203.1|2203.5|2203.2|2203.7|2203.4|2203.3|2203|5
1633506840000|2021-10-06 07:54:00|2203.7|2203.4|2204.3|2204|2204.4|2204.1|2203.7|2203.4|15
1633506850000|2021-10-06 07:54:10|2204.5|2204.2|2204|2203.7|2204.5|2204.2|2203.7|2203.4|7
1633506860000|2021-10-06 07:54:20|2203.9|2203.6|2204.4|2204.1|2204.6|2204.3|2203.9|2203.6|3
1633506870000|2021-10-06 07:54:30|2204.5|2204.2|2204.3|2204|2204.7|2204.4|2204.1|2203.8|11
1633506880000|2021-10-06 07:54:40|2204.2|2203.9|2204|2203.7|2204.3|2204|2203.9|2203.6|2
1633506890000|2021-10-06 07:54:50|2203.9|2203.6|2204.9|2204.6|2204.9|2204.6|2203.9|2203.6|8
1633506900000|2021-10-06 07:55:00|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.5|2204.2|4
1633506910000|2021-10-06 07:55:10|2204.4|2204.1|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|7
1633506920000|2021-10-06 07:55:20|2204.2|2203.9|2203.5|2203.2|2204.2|2203.9|2203.5|2203.2|5
1633506930000|2021-10-06 07:55:30|2203.3|2203|2203.2|2202.9|2203.6|2203.3|2202.9|2202.6|11
1633506940000|2021-10-06 07:55:40|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|1
1633506950000|2021-10-06 07:55:50|2202.8|2202.5|2202.3|2202|2202.9|2202.6|2202.2|2201.9|20
1633506960000|2021-10-06 07:56:00|2202.4|2202.1|2202|2201.7|2202.4|2202.1|2201.9|2201.6|20
1633506970000|2021-10-06 07:56:10|2202.1|2201.8|2203|2202.7|2203|2202.7|2202.1|2201.8|2
1633506980000|2021-10-06 07:56:20|2203.1|2202.8|2203.3|2203|2203.3|2203|2203|2202.7|0
1633506990000|2021-10-06 07:56:30|2203.2|2202.9|2203.1|2202.8|2203.5|2203.2|2203|2202.7|6
1633507000000|2021-10-06 07:56:40|2203.3|2203|2203.1|2202.8|2203.6|2203.3|2203.1|2202.8|2
1633507010000|2021-10-06 07:56:50|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2202.9|2202.6|3
1633507020000|2021-10-06 07:57:00|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203|2202.7|1
1633507030000|2021-10-06 07:57:10|2203.2|2202.9|2202.7|2202.4|2203.3|2203|2202.6|2202.3|11
1633507040000|2021-10-06 07:57:20|2202.8|2202.5|2202.6|2202.3|2203|2202.7|2202.5|2202.2|3
1633507050000|2021-10-06 07:57:30|2202.7|2202.4|2202.2|2201.9|2202.7|2202.4|2202.1|2201.8|6
1633507060000|2021-10-06 07:57:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1633507070000|2021-10-06 07:57:50|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|2
1633507080000|2021-10-06 07:58:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|8
1633507090000|2021-10-06 07:58:10|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|0
1633507100000|2021-10-06 07:58:20|2202.1|2201.8|2202.6|2202.3|2202.7|2202.4|2202.1|2201.8|0
1633507110000|2021-10-06 07:58:30|2202.5|2202.2|2202.4|2202.1|2202.7|2202.4|2202.3|2202|0
1633507120000|2021-10-06 07:58:40|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.3|2202|0
1633507130000|2021-10-06 07:58:50|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|7
1633507140000|2021-10-06 07:59:00|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|1
1633507150000|2021-10-06 07:59:10|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|1
1633507160000|2021-10-06 07:59:20|2202.6|2202.3|2202.3|2202|2202.7|2202.4|2202.3|2202|5
1633507170000|2021-10-06 07:59:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|1
1633507180000|2021-10-06 07:59:40|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.8|2201.5|1
1633507190000|2021-10-06 07:59:50|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|6
1633507200000|2021-10-06 08:00:00|2202.1|2201.8|2201.1|2200.8|2202.2|2201.9|2201.1|2200.8|107
1633507210000|2021-10-06 08:00:10|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|12
1633507220000|2021-10-06 08:00:20|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|6
1633507230000|2021-10-06 08:00:30|2201.6|2201.3|2201|2200.7|2201.6|2201.3|2201|2200.7|21
1633507240000|2021-10-06 08:00:40|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|29
1633507250000|2021-10-06 08:00:50|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.4|2200.1|2
1633507260000|2021-10-06 08:01:00|2200.9|2200.6|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|8
1633507270000|2021-10-06 08:01:10|2200.7|2200.4|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|14
1633507280000|2021-10-06 08:01:20|2201|2200.7|2200.7|2200.4|2201.1|2200.8|2200.6|2200.3|19
1633507290000|2021-10-06 08:01:30|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|28
1633507300000|2021-10-06 08:01:40|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|1
1633507310000|2021-10-06 08:01:50|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.6|2200.3|5
1633507320000|2021-10-06 08:02:00|2200.8|2200.5|2200.2|2199.9|2200.8|2200.5|2200|2199.7|92
1633507330000|2021-10-06 08:02:10|2200.1|2199.8|2200.3|2200|2200.3|2200|2199.8|2199.5|6
1633507340000|2021-10-06 08:02:20|2200.2|2199.9|2199.9|2199.6|2200.3|2200|2199.9|2199.6|5
1633507350000|2021-10-06 08:02:30|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.7|2199.4|26
1633507360000|2021-10-06 08:02:40|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2199.9|2199.6|44
1633507370000|2021-10-06 08:02:50|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|0
1633507380000|2021-10-06 08:03:00|2200.6|2200.3|2200|2199.7|2200.6|2200.3|2199.9|2199.6|7
1633507390000|2021-10-06 08:03:10|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2200.2|2199.9|1
1633507400000|2021-10-06 08:03:20|2200.6|2200.3|2201.5|2201.2|2201.5|2201.2|2200.3|2200|32
1633507410000|2021-10-06 08:03:30|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|0
1633507420000|2021-10-06 08:03:40|2201.1|2200.8|2201|2200.7|2201.3|2201|2200.9|2200.6|14
1633507430000|2021-10-06 08:03:50|2201.1|2200.8|2200.4|2200.1|2201.1|2200.8|2200.4|2200.1|0
1633507440000|2021-10-06 08:04:00|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|14
1633507450000|2021-10-06 08:04:10|2200|2199.7|2199.3|2199|2200.1|2199.8|2199.2|2198.9|13
1633507460000|2021-10-06 08:04:20|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.1|2198.8|9
1633507470000|2021-10-06 08:04:30|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.4|2199.1|6
1633507480000|2021-10-06 08:04:40|2200.2|2199.9|2199.4|2199.1|2200.2|2199.9|2199.4|2199.1|12
1633507490000|2021-10-06 08:04:50|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|15
1633507500000|2021-10-06 08:05:00|2199.4|2199.1|2199|2198.7|2199.5|2199.2|2198.8|2198.5|83
1633507510000|2021-10-06 08:05:10|2199.1|2198.8|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|18
1633507520000|2021-10-06 08:05:20|2198.8|2198.5|2199.5|2199.2|2199.5|2199.2|2198.8|2198.5|8
1633507530000|2021-10-06 08:05:30|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.2|2198.9|9
1633507540000|2021-10-06 08:05:40|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|4
1633507550000|2021-10-06 08:05:50|2199.2|2198.9|2199.5|2199.2|2199.7|2199.4|2199.2|2198.9|7
1633507560000|2021-10-06 08:06:00|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|17
1633507570000|2021-10-06 08:06:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|1
1633507580000|2021-10-06 08:06:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|4
1633507590000|2021-10-06 08:06:30|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199|2198.7|4
1633507600000|2021-10-06 08:06:40|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|7
1633507610000|2021-10-06 08:06:50|2199.7|2199.4|2199.4|2199.1|2199.8|2199.5|2199.3|2199|4
1633507620000|2021-10-06 08:07:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|14
1633507630000|2021-10-06 08:07:10|2199.1|2198.8|2198.3|2198|2199.2|2198.9|2198.1|2197.8|47
1633507640000|2021-10-06 08:07:20|2198.4|2198.1|2197.8|2197.5|2198.5|2198.2|2197.7|2197.4|32
1633507650000|2021-10-06 08:07:30|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.4|2197.1|27
1633507660000|2021-10-06 08:07:40|2197.6|2197.3|2197.1|2196.8|2197.7|2197.4|2197.1|2196.8|13
1633507670000|2021-10-06 08:07:50|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|31
1633507680000|2021-10-06 08:08:00|2197|2196.7|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|29
1633507690000|2021-10-06 08:08:10|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.5|2196.2|17
1633507700000|2021-10-06 08:08:20|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.7|2196.4|17
1633507710000|2021-10-06 08:08:30|2196.8|2196.5|2197.2|2196.9|2197.4|2197.1|2196.5|2196.2|43
1633507720000|2021-10-06 08:08:40|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197|2196.7|13
1633507730000|2021-10-06 08:08:50|2197.2|2196.9|2197.2|2196.9|2197.5|2197.2|2197|2196.7|12
1633507740000|2021-10-06 08:09:00|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197|2196.7|32
1633507750000|2021-10-06 08:09:10|2197|2196.7|2197.1|2196.8|2197.4|2197.1|2196.9|2196.6|4
1633507760000|2021-10-06 08:09:20|2197.2|2196.9|2197.2|2196.9|2197.4|2197.1|2197.1|2196.8|13
1633507770000|2021-10-06 08:09:30|2197.1|2196.8|2196.6|2196.3|2197.3|2197|2196.4|2196.1|4
1633507780000|2021-10-06 08:09:40|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|2
1633507790000|2021-10-06 08:09:50|2196.7|2196.4|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|3
1633507800000|2021-10-06 08:10:00|2196.6|2196.3|2196.1|2195.8|2196.7|2196.4|2195.7|2195.4|95
1633507810000|2021-10-06 08:10:10|2196.2|2195.9|2196.4|2196.1|2197.1|2196.8|2196.1|2195.8|30
1633507820000|2021-10-06 08:10:20|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.2|2195.9|38
1633507830000|2021-10-06 08:10:30|2196.6|2196.3|2197.2|2196.9|2197.3|2197|2196.5|2196.2|3
1633507840000|2021-10-06 08:10:40|2197.3|2197|2198.2|2197.9|2198.2|2197.9|2197.2|2196.9|9
1633507850000|2021-10-06 08:10:50|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2197.8|2197.5|81
1633507860000|2021-10-06 08:11:00|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|32
1633507870000|2021-10-06 08:11:10|2198.2|2197.9|2198.7|2198.4|2198.7|2198.4|2198.2|2197.9|14
1633507880000|2021-10-06 08:11:20|2198.8|2198.5|2199.2|2198.9|2199.2|2198.9|2198.7|2198.4|17
1633507890000|2021-10-06 08:11:30|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|3
1633507900000|2021-10-06 08:11:40|2199.1|2198.8|2198.7|2198.4|2199.1|2198.8|2198.7|2198.4|3
1633507910000|2021-10-06 08:11:50|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.6|2198.3|5
1633507920000|2021-10-06 08:12:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.8|2198.5|1
1633507930000|2021-10-06 08:12:10|2199.1|2198.8|2199.4|2199.1|2199.5|2199.2|2199.1|2198.8|4
1633507940000|2021-10-06 08:12:20|2199.5|2199.2|2200|2199.7|2200|2199.7|2199.5|2199.2|4
1633507950000|2021-10-06 08:12:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.6|2199.3|5
1633507960000|2021-10-06 08:12:40|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.8|2199.5|5
1633507970000|2021-10-06 08:12:50|2200.3|2200|2200.1|2199.8|2200.7|2200.4|2200|2199.7|4
1633507980000|2021-10-06 08:13:00|2200.2|2199.9|2200|2199.7|2200.5|2200.2|2199.9|2199.6|3
1633507990000|2021-10-06 08:13:10|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.8|2199.5|4
1633508000000|2021-10-06 08:13:20|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|7
1633508010000|2021-10-06 08:13:30|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2199.9|2199.6|10
1633508020000|2021-10-06 08:13:40|2200.3|2200|2199.8|2199.5|2200.3|2200|2199.8|2199.5|1
1633508030000|2021-10-06 08:13:50|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.8|2199.5|4
1633508040000|2021-10-06 08:14:00|2199.8|2199.5|2200.4|2200.1|2200.7|2200.4|2199.7|2199.4|21
1633508050000|2021-10-06 08:14:10|2200.3|2200|2200.8|2200.5|2200.9|2200.6|2200.3|2200|14
1633508060000|2021-10-06 08:14:20|2200.9|2200.6|2200.2|2199.9|2201|2200.7|2200.2|2199.9|4
1633508070000|2021-10-06 08:14:30|2200.3|2200|2201|2200.7|2201.1|2200.8|2200.2|2199.9|39
1633508080000|2021-10-06 08:14:40|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.4|2200.1|5
1633508090000|2021-10-06 08:14:50|2201.2|2200.9|2201|2200.7|2201.4|2201.1|2200.8|2200.5|2
1633508100000|2021-10-06 08:15:00|2201.1|2200.8|2200.4|2200.1|2201.2|2200.9|2200.3|2200|20
1633508110000|2021-10-06 08:15:10|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.3|2200|6
1633508120000|2021-10-06 08:15:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.3|2200|3
1633508130000|2021-10-06 08:15:30|2200.4|2200.1|2199.9|2199.6|2200.5|2200.2|2199.8|2199.5|9
1633508140000|2021-10-06 08:15:40|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|3
1633508150000|2021-10-06 08:15:50|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|0
1633508160000|2021-10-06 08:16:00|2199.4|2199.1|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|2
1633508170000|2021-10-06 08:16:10|2199.1|2198.8|2199.1|2198.8|2199.4|2199.1|2199|2198.7|5
1633508180000|2021-10-06 08:16:20|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|1
1633508190000|2021-10-06 08:16:30|2199.1|2198.8|2200|2199.7|2200|2199.7|2199.1|2198.8|2
1633508200000|2021-10-06 08:16:40|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|5
1633508210000|2021-10-06 08:16:50|2200|2199.7|2199.8|2199.5|2200.3|2200|2199.8|2199.5|4
1633508220000|2021-10-06 08:17:00|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|7
1633508230000|2021-10-06 08:17:10|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|1
1633508240000|2021-10-06 08:17:20|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|3
1633508250000|2021-10-06 08:17:30|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|0
1633508260000|2021-10-06 08:17:40|2200|2199.7|2199.6|2199.3|2200.1|2199.8|2199.3|2199|19
1633508270000|2021-10-06 08:17:50|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|4
1633508280000|2021-10-06 08:18:00|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199|2198.7|3
1633508290000|2021-10-06 08:18:10|2199.6|2199.3|2200.2|2199.9|2200.4|2200.1|2199.4|2199.1|2
1633508300000|2021-10-06 08:18:20|2200.3|2200|2200|2199.7|2200.6|2200.3|2199.9|2199.6|2
1633508310000|2021-10-06 08:18:30|2199.9|2199.6|2200.4|2200.1|2200.4|2200.1|2199.9|2199.6|1
1633508320000|2021-10-06 08:18:40|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2199.9|2199.6|10
1633508330000|2021-10-06 08:18:50|2200.1|2199.8|2199.9|2199.6|2200.4|2200.1|2199.8|2199.5|1
1633508340000|2021-10-06 08:19:00|2199.8|2199.5|2200|2199.7|2200.4|2200.1|2199.7|2199.4|4
1633508350000|2021-10-06 08:19:10|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|6
1633508360000|2021-10-06 08:19:20|2200|2199.7|2200.1|2199.8|2200.4|2200.1|2199.9|2199.6|10
1633508370000|2021-10-06 08:19:30|2200|2199.7|2199.7|2199.4|2200.1|2199.8|2199.4|2199.1|11
1633508380000|2021-10-06 08:19:40|2199.6|2199.3|2199.1|2198.8|2199.7|2199.4|2199|2198.7|12
1633508390000|2021-10-06 08:19:50|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|8
1633508400000|2021-10-06 08:20:00|2199.3|2199|2199.2|2198.9|2199.8|2199.5|2198.8|2198.5|14
1633508410000|2021-10-06 08:20:10|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.3|2199|6
1633508420000|2021-10-06 08:20:20|2199.6|2199.3|2200.4|2200.1|2200.5|2200.2|2199.4|2199.1|16
1633508430000|2021-10-06 08:20:30|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2200.2|2199.9|16
1633508440000|2021-10-06 08:20:40|2200.2|2199.9|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|15
1633508450000|2021-10-06 08:20:50|2200.5|2200.2|2200|2199.7|2200.7|2200.4|2200|2199.7|3
1633508460000|2021-10-06 08:21:00|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.4|2199.1|7
1633508470000|2021-10-06 08:21:10|2199.6|2199.3|2199|2198.7|2199.6|2199.3|2198.8|2198.5|6
1633508480000|2021-10-06 08:21:20|2198.9|2198.6|2199.1|2198.8|2199.3|2199|2198.6|2198.3|4
1633508490000|2021-10-06 08:21:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|1
1633508500000|2021-10-06 08:21:40|2199|2198.7|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|12
1633508510000|2021-10-06 08:21:50|2198.6|2198.3|2199|2198.7|2199.1|2198.8|2198.6|2198.3|5
1633508520000|2021-10-06 08:22:00|2198.9|2198.6|2198.3|2198|2199.2|2198.9|2198.3|2198|12
1633508530000|2021-10-06 08:22:10|2198.2|2197.9|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|7
1633508540000|2021-10-06 08:22:20|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|1
1633508550000|2021-10-06 08:22:30|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.3|2198|1
1633508560000|2021-10-06 08:22:40|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|0
1633508570000|2021-10-06 08:22:50|2199|2198.7|2199.8|2199.5|2199.8|2199.5|2198.9|2198.6|7
1633508580000|2021-10-06 08:23:00|2199.9|2199.6|2200.7|2200.4|2200.7|2200.4|2199.9|2199.6|8
1633508590000|2021-10-06 08:23:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.2|2199.9|3
1633508600000|2021-10-06 08:23:20|2200.4|2200.1|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|75
1633508610000|2021-10-06 08:23:30|2200.2|2199.9|2200.8|2200.5|2200.9|2200.6|2200.2|2199.9|21
1633508620000|2021-10-06 08:23:40|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|3
1633508630000|2021-10-06 08:23:50|2201|2200.7|2201.1|2200.8|2201.3|2201|2200.9|2200.6|3
1633508640000|2021-10-06 08:24:00|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|4
1633508650000|2021-10-06 08:24:10|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.1|2200.8|2
1633508660000|2021-10-06 08:24:20|2201.2|2200.9|2200.7|2200.4|2201.3|2201|2200.5|2200.2|5
1633508670000|2021-10-06 08:24:30|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|4
1633508680000|2021-10-06 08:24:40|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.5|2200.2|7
1633508690000|2021-10-06 08:24:50|2200.5|2200.2|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|2
1633508700000|2021-10-06 08:25:00|2200.5|2200.2|2200|2199.7|2200.8|2200.5|2199.9|2199.6|17
1633508710000|2021-10-06 08:25:10|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.6|2199.3|10
1633508720000|2021-10-06 08:25:20|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.1|2198.8|2
1633508730000|2021-10-06 08:25:30|2199.6|2199.3|2200|2199.7|2200.1|2199.8|2199.5|2199.2|43
1633508740000|2021-10-06 08:25:40|2199.9|2199.6|2200|2199.7|2200.3|2200|2199.9|2199.6|2
1633508750000|2021-10-06 08:25:50|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2199.9|2199.6|13
1633508760000|2021-10-06 08:26:00|2200.4|2200.1|2200.5|2200.2|2200.7|2200.4|2200.3|2200|8
1633508770000|2021-10-06 08:26:10|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|3
1633508780000|2021-10-06 08:26:20|2200.5|2200.2|2201.2|2200.9|2201.3|2201|2200.5|2200.2|5
1633508790000|2021-10-06 08:26:30|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|6
1633508800000|2021-10-06 08:26:40|2200.5|2200.2|2200.6|2200.3|2200.8|2200.5|2200.3|2200|3
1633508810000|2021-10-06 08:26:50|2200.5|2200.2|2200.2|2199.9|2200.6|2200.3|2200.1|2199.8|1
1633508820000|2021-10-06 08:27:00|2200.1|2199.8|2199.6|2199.3|2200.2|2199.9|2199.6|2199.3|2
1633508830000|2021-10-06 08:27:10|2199.7|2199.4|2200|2199.7|2200.1|2199.8|2199.6|2199.3|3
1633508840000|2021-10-06 08:27:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200|2199.7|8
1633508850000|2021-10-06 08:27:30|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2200|2199.7|1
1633508860000|2021-10-06 08:27:40|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|1
1633508870000|2021-10-06 08:27:50|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|2
1633508880000|2021-10-06 08:28:00|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|4
1633508890000|2021-10-06 08:28:10|2200|2199.7|2201.1|2200.8|2201.1|2200.8|2200|2199.7|12
1633508900000|2021-10-06 08:28:20|2201|2200.7|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|10
1633508910000|2021-10-06 08:28:30|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.8|2200.5|2
1633508920000|2021-10-06 08:28:40|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|3
1633508930000|2021-10-06 08:28:50|2201.5|2201.2|2201.8|2201.5|2201.9|2201.6|2201.3|2201|9
1633508940000|2021-10-06 08:29:00|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|0
1633508950000|2021-10-06 08:29:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|6
1633508960000|2021-10-06 08:29:20|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|0
1633508970000|2021-10-06 08:29:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.4|2201.1|6
1633508980000|2021-10-06 08:29:40|2201.6|2201.3|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|1
1633508990000|2021-10-06 08:29:50|2202.2|2201.9|2202.5|2202.2|2202.7|2202.4|2202.1|2201.8|10
1633509000000|2021-10-06 08:30:00|2202.6|2202.3|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|9
1633509010000|2021-10-06 08:30:10|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|7
1633509020000|2021-10-06 08:30:20|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|1
1633509030000|2021-10-06 08:30:30|2202.5|2202.2|2203.3|2203|2203.3|2203|2202.5|2202.2|15
1633509040000|2021-10-06 08:30:40|2203.4|2203.1|2203.1|2202.8|2203.6|2203.3|2203.1|2202.8|11
1633509050000|2021-10-06 08:30:50|2203.2|2202.9|2203|2202.7|2203.6|2203.3|2202.9|2202.6|15
1633509060000|2021-10-06 08:31:00|2203.1|2202.8|2202.7|2202.4|2203.2|2202.9|2202.5|2202.2|12
1633509070000|2021-10-06 08:31:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|12
1633509080000|2021-10-06 08:31:20|2202.6|2202.3|2202.8|2202.5|2203.1|2202.8|2202.6|2202.3|0
1633509090000|2021-10-06 08:31:30|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.3|2202|4
1633509100000|2021-10-06 08:31:40|2202.3|2202|2201.8|2201.5|2202.3|2202|2201.8|2201.5|7
1633509110000|2021-10-06 08:31:50|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|1
1633509120000|2021-10-06 08:32:00|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|16
1633509130000|2021-10-06 08:32:10|2201.7|2201.4|2202.7|2202.4|2202.8|2202.5|2201.7|2201.4|4
1633509140000|2021-10-06 08:32:20|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|4
1633509150000|2021-10-06 08:32:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|5
1633509160000|2021-10-06 08:32:40|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|0
1633509170000|2021-10-06 08:32:50|2202.7|2202.4|2203.3|2203|2203.3|2203|2202.7|2202.4|3
1633509180000|2021-10-06 08:33:00|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|6
1633509190000|2021-10-06 08:33:10|2203.7|2203.4|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|9
1633509200000|2021-10-06 08:33:20|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.1|2202.8|1
1633509210000|2021-10-06 08:33:30|2203.6|2203.3|2203.3|2203|2203.9|2203.6|2203.2|2202.9|4
1633509220000|2021-10-06 08:33:40|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.3|2203|6
1633509230000|2021-10-06 08:33:50|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203|2202.7|1
1633509240000|2021-10-06 08:34:00|2204|2203.7|2203.4|2203.1|2204|2203.7|2203.4|2203.1|11
1633509250000|2021-10-06 08:34:10|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.1|2202.8|2
1633509260000|2021-10-06 08:34:20|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2202.9|2202.6|0
1633509270000|2021-10-06 08:34:30|2203.4|2203.1|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|5
1633509280000|2021-10-06 08:34:40|2202.8|2202.5|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|0
1633509290000|2021-10-06 08:34:50|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.6|2202.3|14
1633509300000|2021-10-06 08:35:00|2203.1|2202.8|2203.3|2203|2203.5|2203.2|2203.1|2202.8|7
1633509310000|2021-10-06 08:35:10|2203.4|2203.1|2202.6|2202.3|2203.4|2203.1|2202.5|2202.2|0
1633509320000|2021-10-06 08:35:20|2202.5|2202.2|2202.3|2202|2202.6|2202.3|2202.3|2202|0
1633509330000|2021-10-06 08:35:30|2202.4|2202.1|2202.1|2201.8|2202.7|2202.4|2201.9|2201.6|3
1633509340000|2021-10-06 08:35:40|2202|2201.7|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|8
1633509350000|2021-10-06 08:35:50|2201.8|2201.5|2202.5|2202.2|2202.5|2202.2|2201.8|2201.5|1
1633509360000|2021-10-06 08:36:00|2203.1|2202.8|2203.5|2203.2|2203.5|2203.2|2202.7|2202.4|12
1633509370000|2021-10-06 08:36:10|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.2|2202.9|3
1633509380000|2021-10-06 08:36:20|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|3
1633509390000|2021-10-06 08:36:30|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.7|2203.4|3
1633509400000|2021-10-06 08:36:40|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|2
1633509410000|2021-10-06 08:36:50|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.5|2203.2|1
1633509420000|2021-10-06 08:37:00|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.5|2203.2|5
1633509430000|2021-10-06 08:37:10|2203.8|2203.5|2203.5|2203.2|2204|2203.7|2203.3|2203|4
1633509440000|2021-10-06 08:37:20|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.1|2202.8|2
1633509450000|2021-10-06 08:37:30|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|1
1633509460000|2021-10-06 08:37:40|2203.3|2203|2203.1|2202.8|2203.3|2203|2203|2202.7|0
1633509470000|2021-10-06 08:37:50|2203|2202.7|2202.7|2202.4|2203.1|2202.8|2202.6|2202.3|1
1633509480000|2021-10-06 08:38:00|2202.9|2202.6|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|2
1633509490000|2021-10-06 08:38:10|2202.9|2202.6|2202.6|2202.3|2203|2202.7|2202.4|2202.1|0
1633509500000|2021-10-06 08:38:20|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.3|2202|0
1633509510000|2021-10-06 08:38:30|2202.6|2202.3|2202.4|2202.1|2202.7|2202.4|2202.3|2202|0
1633509520000|2021-10-06 08:38:40|2202.5|2202.2|2201.8|2201.5|2202.5|2202.2|2201.7|2201.4|5
1633509530000|2021-10-06 08:38:50|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|1
1633509540000|2021-10-06 08:39:00|2201.6|2201.3|2201.3|2201|2201.7|2201.4|2201|2200.7|12
1633509550000|2021-10-06 08:39:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2200.9|2200.6|6
1633509560000|2021-10-06 08:39:20|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|2
1633509570000|2021-10-06 08:39:30|2201.2|2200.9|2201|2200.7|2201.3|2201|2201|2200.7|0
1633509580000|2021-10-06 08:39:40|2200.9|2200.6|2201.5|2201.2|2201.5|2201.2|2200.7|2200.4|9
1633509590000|2021-10-06 08:39:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|6
1633509600000|2021-10-06 08:40:00|2201.3|2201|2201|2200.7|2201.3|2201|2200.8|2200.5|7
1633509610000|2021-10-06 08:40:10|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.4|2200.1|5
1633509620000|2021-10-06 08:40:20|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.1|2199.8|14
1633509630000|2021-10-06 08:40:30|2200.6|2200.3|2200.9|2200.6|2201|2200.7|2200.5|2200.2|0
1633509640000|2021-10-06 08:40:40|2201|2200.7|2200.1|2199.8|2201.1|2200.8|2200.1|2199.8|12
1633509650000|2021-10-06 08:40:50|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|7
1633509660000|2021-10-06 08:41:00|2200|2199.7|2200.2|2199.9|2200.4|2200.1|2199.9|2199.6|5
1633509670000|2021-10-06 08:41:10|2200.3|2200|2201.5|2201.2|2201.5|2201.2|2200.3|2200|4
1633509680000|2021-10-06 08:41:20|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.4|2201.1|8
1633509690000|2021-10-06 08:41:30|2201.6|2201.3|2201.3|2201|2201.7|2201.4|2201.2|2200.9|2
1633509700000|2021-10-06 08:41:40|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|2
1633509710000|2021-10-06 08:41:50|2201.5|2201.2|2201.6|2201.3|2201.8|2201.5|2201.3|2201|3
1633509720000|2021-10-06 08:42:00|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.5|2201.2|3
1633509730000|2021-10-06 08:42:10|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|4
1633509740000|2021-10-06 08:42:20|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2201.8|2201.5|2
1633509750000|2021-10-06 08:42:30|2202.1|2201.8|2201.8|2201.5|2202.3|2202|2201.8|2201.5|1
1633509760000|2021-10-06 08:42:40|2201.9|2201.6|2202.3|2202|2202.4|2202.1|2201.9|2201.6|4
1633509770000|2021-10-06 08:42:50|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2201.8|2201.5|1
1633509780000|2021-10-06 08:43:00|2202.2|2201.9|2202.1|2201.8|2202.6|2202.3|2202|2201.7|3
1633509790000|2021-10-06 08:43:10|2202.2|2201.9|2202.5|2202.2|2202.6|2202.3|2202.2|2201.9|1
1633509800000|2021-10-06 08:43:20|2202.6|2202.3|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|4
1633509810000|2021-10-06 08:43:30|2202.3|2202|2202.5|2202.2|2202.8|2202.5|2202.3|2202|2
1633509820000|2021-10-06 08:43:40|2202.3|2202|2202.5|2202.2|2202.7|2202.4|2202.3|2202|1
1633509830000|2021-10-06 08:43:50|2202.6|2202.3|2202.2|2201.9|2202.6|2202.3|2202|2201.7|3
1633509840000|2021-10-06 08:44:00|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.9|2201.6|3
1633509850000|2021-10-06 08:44:10|2201.8|2201.5|2202|2201.7|2202.4|2202.1|2201.8|2201.5|1
1633509860000|2021-10-06 08:44:20|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2202.1|2201.8|3
1633509870000|2021-10-06 08:44:30|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.3|2202|1
1633509880000|2021-10-06 08:44:40|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|2
1633509890000|2021-10-06 08:44:50|2202.4|2202.1|2202|2201.7|2202.5|2202.2|2201.7|2201.4|7
1633509900000|2021-10-06 08:45:00|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.7|2201.4|2
1633509910000|2021-10-06 08:45:10|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|2
1633509920000|2021-10-06 08:45:20|2201.5|2201.2|2200.8|2200.5|2201.5|2201.2|2200.8|2200.5|4
1633509930000|2021-10-06 08:45:30|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2200.3|2200|4
1633509940000|2021-10-06 08:45:40|2200.2|2199.9|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|35
1633509950000|2021-10-06 08:45:50|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.8|2199.5|1
1633509960000|2021-10-06 08:46:00|2199.6|2199.3|2200.4|2200.1|2200.4|2200.1|2199.6|2199.3|6
1633509970000|2021-10-06 08:46:10|2200.6|2200.3|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|2
1633509980000|2021-10-06 08:46:20|2200.9|2200.6|2201.4|2201.1|2201.5|2201.2|2200.8|2200.5|4
1633509990000|2021-10-06 08:46:30|2201.3|2201|2201.1|2200.8|2201.3|2201|2200.9|2200.6|3
1633510000000|2021-10-06 08:46:40|2201|2200.7|2200.2|2199.9|2201.1|2200.8|2200.2|2199.9|34
1633510010000|2021-10-06 08:46:50|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|3
1633510020000|2021-10-06 08:47:00|2200.1|2199.8|2199.8|2199.5|2200.3|2200|2199.8|2199.5|7
1633510030000|2021-10-06 08:47:10|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|1
1633510040000|2021-10-06 08:47:20|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|2
1633510050000|2021-10-06 08:47:30|2200|2199.7|2199.2|2198.9|2200|2199.7|2199.2|2198.9|8
1633510060000|2021-10-06 08:47:40|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.7|2198.4|14
1633510070000|2021-10-06 08:47:50|2198.6|2198.3|2198.9|2198.6|2199|2198.7|2198.4|2198.1|9
1633510080000|2021-10-06 08:48:00|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|1
1633510090000|2021-10-06 08:48:10|2199.1|2198.8|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|6
1633510100000|2021-10-06 08:48:20|2198.7|2198.4|2198|2197.7|2198.9|2198.6|2198|2197.7|1
1633510110000|2021-10-06 08:48:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|1
1633510120000|2021-10-06 08:48:40|2198.2|2197.9|2198.6|2198.3|2198.7|2198.4|2198|2197.7|2
1633510130000|2021-10-06 08:48:50|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.3|2198|4
1633510140000|2021-10-06 08:49:00|2198.6|2198.3|2198.3|2198|2198.7|2198.4|2198.1|2197.8|6
1633510150000|2021-10-06 08:49:10|2198|2197.7|2197.4|2197.1|2198|2197.7|2197|2196.7|39
1633510160000|2021-10-06 08:49:20|2197.5|2197.2|2197.8|2197.5|2197.9|2197.6|2197.5|2197.2|8
1633510170000|2021-10-06 08:49:30|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.8|2197.5|5
1633510180000|2021-10-06 08:49:40|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|2
1633510190000|2021-10-06 08:49:50|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.2|2196.9|7
1633510200000|2021-10-06 08:50:00|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.6|2196.3|7
1633510210000|2021-10-06 08:50:10|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.4|2196.1|4
1633510220000|2021-10-06 08:50:20|2196.5|2196.2|2197|2196.7|2197|2196.7|2196.2|2195.9|7
1633510230000|2021-10-06 08:50:30|2197.1|2196.8|2197.1|2196.8|2197.4|2197.1|2196.8|2196.5|14
1633510240000|2021-10-06 08:50:40|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|1
1633510250000|2021-10-06 08:50:50|2197.3|2197|2197.7|2197.4|2197.8|2197.5|2197.3|2197|2
1633510260000|2021-10-06 08:51:00|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.7|2197.4|0
1633510270000|2021-10-06 08:51:10|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.6|2197.3|5
1633510280000|2021-10-06 08:51:20|2198.1|2197.8|2198|2197.7|2198.3|2198|2198|2197.7|3
1633510290000|2021-10-06 08:51:30|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2197.7|2197.4|1
1633510300000|2021-10-06 08:51:40|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|2
1633510310000|2021-10-06 08:51:50|2197.9|2197.6|2198.3|2198|2198.4|2198.1|2197.9|2197.6|1
1633510320000|2021-10-06 08:52:00|2198.4|2198.1|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|3
1633510330000|2021-10-06 08:52:10|2198.3|2198|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|5
1633510340000|2021-10-06 08:52:20|2198|2197.7|2198.3|2198|2198.3|2198|2197.9|2197.6|7
1633510350000|2021-10-06 08:52:30|2198.4|2198.1|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|0
1633510360000|2021-10-06 08:52:40|2198.6|2198.3|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|1
1633510370000|2021-10-06 08:52:50|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|1
1633510380000|2021-10-06 08:53:00|2198.8|2198.5|2198.7|2198.4|2199.1|2198.8|2198.6|2198.3|3
1633510390000|2021-10-06 08:53:10|2198.8|2198.5|2199|2198.7|2199.1|2198.8|2198.6|2198.3|2
1633510400000|2021-10-06 08:53:20|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|2
1633510410000|2021-10-06 08:53:30|2199|2198.7|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|2
1633510420000|2021-10-06 08:53:40|2198.8|2198.5|2198.9|2198.6|2199.1|2198.8|2198.7|2198.4|3
1633510430000|2021-10-06 08:53:50|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|1
1633510440000|2021-10-06 08:54:00|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|13
1633510450000|2021-10-06 08:54:10|2198|2197.7|2197.6|2197.3|2198.1|2197.8|2197.6|2197.3|18
1633510460000|2021-10-06 08:54:20|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.3|2197|8
1633510470000|2021-10-06 08:54:30|2197.9|2197.6|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|5
1633510480000|2021-10-06 08:54:40|2197.8|2197.5|2197.3|2197|2197.9|2197.6|2197.2|2196.9|0
1633510490000|2021-10-06 08:54:50|2197.2|2196.9|2196.7|2196.4|2197.3|2197|2196.6|2196.3|19
1633510500000|2021-10-06 08:55:00|2197|2196.7|2197.2|2196.9|2197.9|2197.6|2197|2196.7|10
1633510510000|2021-10-06 08:55:10|2197.3|2197|2197.2|2196.9|2197.4|2197.1|2197.1|2196.8|0
1633510520000|2021-10-06 08:55:20|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.1|2196.8|2
1633510530000|2021-10-06 08:55:30|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.3|2197|1
1633510540000|2021-10-06 08:55:40|2197.5|2197.2|2197.3|2197|2197.6|2197.3|2197.1|2196.8|2
1633510550000|2021-10-06 08:55:50|2197.4|2197.1|2197.3|2197|2197.5|2197.2|2197|2196.7|8
1633510560000|2021-10-06 08:56:00|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2197.1|2196.8|1
1633510570000|2021-10-06 08:56:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|2
1633510580000|2021-10-06 08:56:20|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|0
1633510590000|2021-10-06 08:56:30|2197.2|2196.9|2197.7|2197.4|2197.8|2197.5|2197.2|2196.9|6
1633510600000|2021-10-06 08:56:40|2197.8|2197.5|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|4
1633510610000|2021-10-06 08:56:50|2198|2197.7|2198.5|2198.2|2198.6|2198.3|2197.9|2197.6|4
1633510620000|2021-10-06 08:57:00|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.1|2197.8|4
1633510630000|2021-10-06 08:57:10|2198.1|2197.8|2198.1|2197.8|2198.4|2198.1|2198|2197.7|4
1633510640000|2021-10-06 08:57:20|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.5|2197.2|6
1633510650000|2021-10-06 08:57:30|2197.6|2197.3|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|2
1633510660000|2021-10-06 08:57:40|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|5
1633510670000|2021-10-06 08:57:50|2197.8|2197.5|2197.7|2197.4|2198|2197.7|2197.7|2197.4|2
1633510680000|2021-10-06 08:58:00|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|7
1633510690000|2021-10-06 08:58:10|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|1
1633510700000|2021-10-06 08:58:20|2197.6|2197.3|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|6
1633510710000|2021-10-06 08:58:30|2197.7|2197.4|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|10
1633510720000|2021-10-06 08:58:40|2197.7|2197.4|2198.3|2198|2198.3|2198|2197.6|2197.3|4
1633510730000|2021-10-06 08:58:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198|2197.7|1
1633510740000|2021-10-06 08:59:00|2198.3|2198|2198|2197.7|2198.3|2198|2197.9|2197.6|1
1633510750000|2021-10-06 08:59:10|2198.1|2197.8|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|3
1633510760000|2021-10-06 08:59:20|2198.5|2198.2|2197.7|2197.4|2198.5|2198.2|2197.7|2197.4|2
1633510770000|2021-10-06 08:59:30|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|5
1633510780000|2021-10-06 08:59:40|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|2
1633510790000|2021-10-06 08:59:50|2197.5|2197.2|2197.4|2197.1|2197.7|2197.4|2197.4|2197.1|0
1633510800000|2021-10-06 09:00:00|2197.3|2197|2196.9|2196.6|2197.7|2197.4|2196.8|2196.5|17
1633510810000|2021-10-06 09:00:10|2197|2196.7|2197|2196.7|2197.1|2196.8|2196.4|2196.1|15
1633510820000|2021-10-06 09:00:20|2197.1|2196.8|2196.3|2196|2197.1|2196.8|2196.3|2196|0
1633510830000|2021-10-06 09:00:30|2196.1|2195.8|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|19
1633510840000|2021-10-06 09:00:40|2195.4|2195.1|2196|2195.7|2196|2195.7|2195.2|2194.9|21
1633510850000|2021-10-06 09:00:50|2195.6|2195.3|2195.7|2195.4|2196.3|2196|2195.6|2195.3|23
1633510860000|2021-10-06 09:01:00|2195.8|2195.5|2196|2195.7|2196.1|2195.8|2195.7|2195.4|55
1633510870000|2021-10-06 09:01:10|2196.1|2195.8|2195.3|2195|2196.1|2195.8|2195.3|2195|25
1633510880000|2021-10-06 09:01:20|2195.2|2194.9|2195.4|2195.1|2195.6|2195.3|2195.2|2194.9|9
1633510890000|2021-10-06 09:01:30|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.2|2194.9|17
1633510900000|2021-10-06 09:01:40|2195.4|2195.1|2195.4|2195.1|2195.6|2195.3|2195.1|2194.8|22
1633510910000|2021-10-06 09:01:50|2195.3|2195|2195.1|2194.8|2195.3|2195|2194.9|2194.6|20
1633510920000|2021-10-06 09:02:00|2194.9|2194.6|2195.3|2195|2195.6|2195.3|2194.9|2194.6|7
1633510930000|2021-10-06 09:02:10|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2194.8|2194.5|17
1633510940000|2021-10-06 09:02:20|2195.4|2195.1|2195.5|2195.2|2195.7|2195.4|2195.3|2195|5
1633510950000|2021-10-06 09:02:30|2195.3|2195|2195.4|2195.1|2195.7|2195.4|2195.2|2194.9|3
1633510960000|2021-10-06 09:02:40|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.2|2194.9|6
1633510970000|2021-10-06 09:02:50|2195.5|2195.2|2195.8|2195.5|2196.1|2195.8|2195.5|2195.2|18
1633510980000|2021-10-06 09:03:00|2195.7|2195.4|2195.9|2195.6|2196.3|2196|2195.1|2194.8|7
1633510990000|2021-10-06 09:03:10|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.7|2195.4|0
1633511000000|2021-10-06 09:03:20|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|33
1633511010000|2021-10-06 09:03:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|22
1633511020000|2021-10-06 09:03:40|2195.5|2195.2|2195.3|2195|2195.6|2195.3|2194.9|2194.6|12
1633511030000|2021-10-06 09:03:50|2195.4|2195.1|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|23
1633511040000|2021-10-06 09:04:00|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.3|2195|9
1633511050000|2021-10-06 09:04:10|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|7
1633511060000|2021-10-06 09:04:20|2195.4|2195.1|2194.9|2194.6|2195.5|2195.2|2194.9|2194.6|28
1633511070000|2021-10-06 09:04:30|2195|2194.7|2195.1|2194.8|2195.3|2195|2194.6|2194.3|18
1633511080000|2021-10-06 09:04:40|2195.2|2194.9|2195.1|2194.8|2195.3|2195|2195|2194.7|14
1633511090000|2021-10-06 09:04:50|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|3
1633511100000|2021-10-06 09:05:00|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|12
1633511110000|2021-10-06 09:05:10|2194.6|2194.3|2194.4|2194.1|2194.8|2194.5|2194.3|2194|16
1633511120000|2021-10-06 09:05:20|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|11
1633511130000|2021-10-06 09:05:30|2194.6|2194.3|2194.5|2194.2|2195|2194.7|2194.4|2194.1|31
1633511140000|2021-10-06 09:05:40|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.3|2194|42
1633511150000|2021-10-06 09:05:50|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|4
1633511160000|2021-10-06 09:06:00|2195|2194.7|2194.8|2194.5|2195.2|2194.9|2194.7|2194.4|12
1633511170000|2021-10-06 09:06:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.5|2194.2|2
1633511180000|2021-10-06 09:06:20|2194.9|2194.6|2195.6|2195.3|2195.6|2195.3|2194.9|2194.6|3
1633511190000|2021-10-06 09:06:30|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|4
1633511200000|2021-10-06 09:06:40|2195.3|2195|2195.2|2194.9|2195.7|2195.4|2195.1|2194.8|8
1633511210000|2021-10-06 09:06:50|2195.3|2195|2194.6|2194.3|2195.3|2195|2194.6|2194.3|1
1633511220000|2021-10-06 09:07:00|2194.5|2194.2|2195.2|2194.9|2195.3|2195|2194.5|2194.2|12
1633511230000|2021-10-06 09:07:10|2195.3|2195|2194.8|2194.5|2195.4|2195.1|2194.6|2194.3|4
1633511240000|2021-10-06 09:07:20|2194.7|2194.4|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|0
1633511250000|2021-10-06 09:07:30|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|6
1633511260000|2021-10-06 09:07:40|2194.6|2194.3|2195.4|2195.1|2195.5|2195.2|2194.5|2194.2|1
1633511270000|2021-10-06 09:07:50|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195.2|2194.9|1
1633511280000|2021-10-06 09:08:00|2195.5|2195.2|2195.3|2195|2195.6|2195.3|2195.2|2194.9|1
1633511290000|2021-10-06 09:08:10|2195.2|2194.9|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|1
1633511300000|2021-10-06 09:08:20|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.4|2195.1|4
1633511310000|2021-10-06 09:08:30|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|1
1633511320000|2021-10-06 09:08:40|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.3|2195|4
1633511330000|2021-10-06 09:08:50|2195.9|2195.6|2195.4|2195.1|2195.9|2195.6|2195.3|2195|2
1633511340000|2021-10-06 09:09:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|5
1633511350000|2021-10-06 09:09:10|2195|2194.7|2195|2194.7|2195.1|2194.8|2195|2194.7|2
1633511360000|2021-10-06 09:09:20|2194.9|2194.6|2195|2194.7|2195.2|2194.9|2194.7|2194.4|5
1633511370000|2021-10-06 09:09:30|2195.1|2194.8|2195.7|2195.4|2195.9|2195.6|2195.1|2194.8|0
1633511380000|2021-10-06 09:09:40|2195.8|2195.5|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|1
1633511390000|2021-10-06 09:09:50|2195.8|2195.5|2195.8|2195.5|2196|2195.7|2195.5|2195.2|1
1633511400000|2021-10-06 09:10:00|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.2|2194.9|2
1633511410000|2021-10-06 09:10:10|2195.5|2195.2|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|5
1633511420000|2021-10-06 09:10:20|2195.3|2195|2194.8|2194.5|2195.3|2195|2194.8|2194.5|10
1633511430000|2021-10-06 09:10:30|2194.9|2194.6|2194.9|2194.6|2195.3|2195|2194.8|2194.5|2
1633511440000|2021-10-06 09:10:40|2195|2194.7|2194.8|2194.5|2195.2|2194.9|2194.8|2194.5|3
1633511450000|2021-10-06 09:10:50|2194.9|2194.6|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|0
1633511460000|2021-10-06 09:11:00|2194.3|2194|2194.5|2194.2|2194.6|2194.3|2194.3|2194|1
1633511470000|2021-10-06 09:11:10|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|10
1633511480000|2021-10-06 09:11:20|2194.8|2194.5|2195|2194.7|2195.2|2194.9|2194.7|2194.4|3
1633511490000|2021-10-06 09:11:30|2195.1|2194.8|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|4
1633511500000|2021-10-06 09:11:40|2195.5|2195.2|2194.8|2194.5|2195.6|2195.3|2194.5|2194.2|71
1633511510000|2021-10-06 09:11:50|2194.9|2194.6|2195|2194.7|2195.2|2194.9|2194.8|2194.5|3
1633511520000|2021-10-06 09:12:00|2194.8|2194.5|2194.5|2194.2|2195.3|2195|2194.5|2194.2|9
1633511530000|2021-10-06 09:12:10|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.3|2194|0
1633511540000|2021-10-06 09:12:20|2194.5|2194.2|2194.5|2194.2|2194.7|2194.4|2194.3|2194|3
1633511550000|2021-10-06 09:12:30|2194.6|2194.3|2194.7|2194.4|2194.9|2194.6|2194.4|2194.1|0
1633511560000|2021-10-06 09:12:40|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|1
1633511570000|2021-10-06 09:12:50|2195|2194.7|2195.3|2195|2195.7|2195.4|2195|2194.7|3
1633511580000|2021-10-06 09:13:00|2195.2|2194.9|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|0
1633511590000|2021-10-06 09:13:10|2195.1|2194.8|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|0
1633511600000|2021-10-06 09:13:20|2195.2|2194.9|2194.5|2194.2|2195.2|2194.9|2194.5|2194.2|5
1633511610000|2021-10-06 09:13:30|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.1|2193.8|16
1633511620000|2021-10-06 09:13:40|2194.6|2194.3|2194.9|2194.6|2195.2|2194.9|2194.4|2194.1|3
1633511630000|2021-10-06 09:13:50|2194.8|2194.5|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|2
1633511640000|2021-10-06 09:14:00|2194.5|2194.2|2194.6|2194.3|2194.8|2194.5|2194.3|2194|11
1633511650000|2021-10-06 09:14:10|2194.7|2194.4|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|13
1633511660000|2021-10-06 09:14:20|2194.3|2194|2194.6|2194.3|2194.7|2194.4|2194.2|2193.9|6
1633511670000|2021-10-06 09:14:30|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|2
1633511680000|2021-10-06 09:14:40|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|1
1633511690000|2021-10-06 09:14:50|2194.5|2194.2|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|7
1633511700000|2021-10-06 09:15:00|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.3|2194|8
1633511710000|2021-10-06 09:15:10|2194.3|2194|2194.5|2194.2|2194.6|2194.3|2194.2|2193.9|2
1633511720000|2021-10-06 09:15:20|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|3
1633511730000|2021-10-06 09:15:30|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.3|2194|1
1633511740000|2021-10-06 09:15:40|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|1
1633511750000|2021-10-06 09:15:50|2194.2|2193.9|2193.6|2193.3|2194.2|2193.9|2193.5|2193.2|52
1633511760000|2021-10-06 09:16:00|2193.7|2193.4|2194|2193.7|2194.2|2193.9|2193.4|2193.1|5
1633511770000|2021-10-06 09:16:10|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2193.9|2193.6|3
1633511780000|2021-10-06 09:16:20|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|1
1633511790000|2021-10-06 09:16:30|2194|2193.7|2193.4|2193.1|2194|2193.7|2193.4|2193.1|6
1633511800000|2021-10-06 09:16:40|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.3|2193|8
1633511810000|2021-10-06 09:16:50|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|1
1633511820000|2021-10-06 09:17:00|2193.3|2193|2194.2|2193.9|2194.3|2194|2193.3|2193|13
1633511830000|2021-10-06 09:17:10|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2193.8|2193.5|7
1633511840000|2021-10-06 09:17:20|2194|2193.7|2194.3|2194|2194.4|2194.1|2194|2193.7|1
1633511850000|2021-10-06 09:17:30|2194.4|2194.1|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|3
1633511860000|2021-10-06 09:17:40|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|1
1633511870000|2021-10-06 09:17:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|0
1633511880000|2021-10-06 09:18:00|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.1|2192.8|3
1633511890000|2021-10-06 09:18:10|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193.1|2192.8|2
1633511900000|2021-10-06 09:18:20|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193|2192.7|6
1633511910000|2021-10-06 09:18:30|2193.2|2192.9|2193.2|2192.9|2193.5|2193.2|2192.7|2192.4|70
1633511920000|2021-10-06 09:18:40|2193.1|2192.8|2193|2192.7|2193.6|2193.3|2192.8|2192.5|76
1633511930000|2021-10-06 09:18:50|2192.9|2192.6|2193.4|2193.1|2193.6|2193.3|2192.8|2192.5|11
1633511940000|2021-10-06 09:19:00|2193.3|2193|2193.6|2193.3|2193.6|2193.3|2192.9|2192.6|2
1633511950000|2021-10-06 09:19:10|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.3|2193|6
1633511960000|2021-10-06 09:19:20|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.6|2193.3|2
1633511970000|2021-10-06 09:19:30|2193.7|2193.4|2194.1|2193.8|2194.3|2194|2193.7|2193.4|2
1633511980000|2021-10-06 09:19:40|2194|2193.7|2194.2|2193.9|2194.3|2194|2193.7|2193.4|6
1633511990000|2021-10-06 09:19:50|2194.3|2194|2193.7|2193.4|2194.3|2194|2193.5|2193.2|3
1633512000000|2021-10-06 09:20:00|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.1|2192.8|2
1633512010000|2021-10-06 09:20:10|2193.3|2193|2193.3|2193|2193.5|2193.2|2193.3|2193|2
1633512020000|2021-10-06 09:20:20|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|1
1633512030000|2021-10-06 09:20:30|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|7
1633512040000|2021-10-06 09:20:40|2192.3|2192|2192.4|2192.1|2192.8|2192.5|2192.2|2191.9|20
1633512050000|2021-10-06 09:20:50|2192.3|2192|2192.2|2191.9|2192.5|2192.2|2192|2191.7|60
1633512060000|2021-10-06 09:21:00|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.8|2191.5|7
1633512070000|2021-10-06 09:21:10|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|0
1633512080000|2021-10-06 09:21:20|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|2
1633512090000|2021-10-06 09:21:30|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|2
1633512100000|2021-10-06 09:21:40|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|1
1633512110000|2021-10-06 09:21:50|2192.7|2192.4|2192.1|2191.8|2192.9|2192.6|2192.1|2191.8|49
1633512120000|2021-10-06 09:22:00|2192.2|2191.9|2192|2191.7|2192.3|2192|2191.9|2191.6|27
1633512130000|2021-10-06 09:22:10|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|36
1633512140000|2021-10-06 09:22:20|2191.6|2191.3|2191.2|2190.9|2191.8|2191.5|2191.1|2190.8|49
1633512150000|2021-10-06 09:22:30|2191.3|2191|2190.9|2190.6|2191.5|2191.2|2190.8|2190.5|55
1633512160000|2021-10-06 09:22:40|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|5
1633512170000|2021-10-06 09:22:50|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|6
1633512180000|2021-10-06 09:23:00|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2190.8|2190.5|5
1633512190000|2021-10-06 09:23:10|2191.6|2191.3|2191.3|2191|2191.8|2191.5|2191.3|2191|12
1633512200000|2021-10-06 09:23:20|2191.5|2191.2|2191.3|2191|2191.8|2191.5|2191.3|2191|18
1633512210000|2021-10-06 09:23:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|6
1633512220000|2021-10-06 09:23:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.3|2191|5
1633512230000|2021-10-06 09:23:50|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|3
1633512240000|2021-10-06 09:24:00|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|16
1633512250000|2021-10-06 09:24:10|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.2|2190.9|5
1633512260000|2021-10-06 09:24:20|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|7
1633512270000|2021-10-06 09:24:30|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.2|2189.9|33
1633512280000|2021-10-06 09:24:40|2190.4|2190.1|2191.2|2190.9|2191.3|2191|2190.4|2190.1|8
1633512290000|2021-10-06 09:24:50|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|10
1633512300000|2021-10-06 09:25:00|2191|2190.7|2190.9|2190.6|2191.3|2191|2190.6|2190.3|12
1633512310000|2021-10-06 09:25:10|2190.8|2190.5|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|5
1633512320000|2021-10-06 09:25:20|2190.6|2190.3|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|2
1633512330000|2021-10-06 09:25:30|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.2|2189.9|12
1633512340000|2021-10-06 09:25:40|2190.3|2190|2190|2189.7|2190.4|2190.1|2190|2189.7|21
1633512350000|2021-10-06 09:25:50|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.6|2189.3|24
1633512360000|2021-10-06 09:26:00|2190|2189.7|2189.8|2189.5|2190.3|2190|2189.8|2189.5|8
1633512370000|2021-10-06 09:26:10|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|9
1633512380000|2021-10-06 09:26:20|2189.5|2189.2|2190|2189.7|2190|2189.7|2189.5|2189.2|16
1633512390000|2021-10-06 09:26:30|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.6|2189.3|53
1633512400000|2021-10-06 09:26:40|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|8
1633512410000|2021-10-06 09:26:50|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|10
1633512420000|2021-10-06 09:27:00|2190.2|2189.9|2189.8|2189.5|2190.4|2190.1|2189.8|2189.5|20
1633512430000|2021-10-06 09:27:10|2189.9|2189.6|2190.4|2190.1|2190.4|2190.1|2189.9|2189.6|7
1633512440000|2021-10-06 09:27:20|2190.5|2190.2|2191|2190.7|2191|2190.7|2190.5|2190.2|2
1633512450000|2021-10-06 09:27:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|16
1633512460000|2021-10-06 09:27:40|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|12
1633512470000|2021-10-06 09:27:50|2191.8|2191.5|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|12
1633512480000|2021-10-06 09:28:00|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.5|2190.2|21
1633512490000|2021-10-06 09:28:10|2190.7|2190.4|2190.8|2190.5|2191|2190.7|2190.7|2190.4|13
1633512500000|2021-10-06 09:28:20|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|5
1633512510000|2021-10-06 09:28:30|2191.3|2191|2191.2|2190.9|2191.4|2191.1|2191.1|2190.8|3
1633512520000|2021-10-06 09:28:40|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.2|2190.9|7
1633512530000|2021-10-06 09:28:50|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|7
1633512540000|2021-10-06 09:29:00|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|10
1633512550000|2021-10-06 09:29:10|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|3
1633512560000|2021-10-06 09:29:20|2191.3|2191|2191.4|2191.1|2191.6|2191.3|2191.3|2191|5
1633512570000|2021-10-06 09:29:30|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|11
1633512580000|2021-10-06 09:29:40|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|6
1633512590000|2021-10-06 09:29:50|2191.2|2190.9|2191|2190.7|2191.3|2191|2191|2190.7|12
1633512600000|2021-10-06 09:30:00|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.5|2190.2|14
1633512610000|2021-10-06 09:30:10|2191|2190.7|2191|2190.7|2191.2|2190.9|2190.9|2190.6|16
1633512620000|2021-10-06 09:30:20|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.8|2190.5|8
1633512630000|2021-10-06 09:30:30|2190.8|2190.5|2190.4|2190.1|2190.9|2190.6|2190.2|2189.9|19
1633512640000|2021-10-06 09:30:40|2190.5|2190.2|2190.3|2190|2190.7|2190.4|2190.1|2189.8|6
1633512650000|2021-10-06 09:30:50|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|3
1633512660000|2021-10-06 09:31:00|2190.5|2190.2|2191.1|2190.8|2191.1|2190.8|2190.3|2190|6
1633512670000|2021-10-06 09:31:10|2191|2190.7|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|2
1633512680000|2021-10-06 09:31:20|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|16
1633512690000|2021-10-06 09:31:30|2190.8|2190.5|2191|2190.7|2191.1|2190.8|2190.8|2190.5|4
1633512700000|2021-10-06 09:31:40|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|4
1633512710000|2021-10-06 09:31:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.1|2190.8|5
1633512720000|2021-10-06 09:32:00|2191.3|2191|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|4
1633512730000|2021-10-06 09:32:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|6
1633512740000|2021-10-06 09:32:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|1
1633512750000|2021-10-06 09:32:30|2191.1|2190.8|2190.5|2190.2|2191.1|2190.8|2190.5|2190.2|7
1633512760000|2021-10-06 09:32:40|2190.6|2190.3|2191.2|2190.9|2191.2|2190.9|2190.5|2190.2|7
1633512770000|2021-10-06 09:32:50|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.6|2190.3|5
1633512780000|2021-10-06 09:33:00|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|2
1633512790000|2021-10-06 09:33:10|2190.9|2190.6|2190.7|2190.4|2191|2190.7|2190.7|2190.4|7
1633512800000|2021-10-06 09:33:20|2190.8|2190.5|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|13
1633512810000|2021-10-06 09:33:30|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|7
1633512820000|2021-10-06 09:33:40|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|4
1633512830000|2021-10-06 09:33:50|2191.5|2191.2|2191.9|2191.6|2192.6|2192.3|2191.5|2191.2|96
1633512840000|2021-10-06 09:34:00|2192|2191.7|2191.9|2191.6|2192.3|2192|2191.8|2191.5|46
1633512850000|2021-10-06 09:34:10|2192|2191.7|2192|2191.7|2192|2191.7|2191.6|2191.3|17
1633512860000|2021-10-06 09:34:20|2192.1|2191.8|2192.7|2192.4|2192.8|2192.5|2192.1|2191.8|30
1633512870000|2021-10-06 09:34:30|2192.8|2192.5|2193.1|2192.8|2193.2|2192.9|2192.7|2192.4|9
1633512880000|2021-10-06 09:34:40|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|16
1633512890000|2021-10-06 09:34:50|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.6|2192.3|7
1633512900000|2021-10-06 09:35:00|2192.6|2192.3|2191.5|2191.2|2192.8|2192.5|2191.5|2191.2|15
1633512910000|2021-10-06 09:35:10|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|4
1633512920000|2021-10-06 09:35:20|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.3|2191|9
1633512930000|2021-10-06 09:35:30|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.2|2190.9|16
1633512940000|2021-10-06 09:35:40|2191.4|2191.1|2190.7|2190.4|2191.4|2191.1|2190.6|2190.3|20
1633512950000|2021-10-06 09:35:50|2190.6|2190.3|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|2
1633512960000|2021-10-06 09:36:00|2190.1|2189.8|2190|2189.7|2190.3|2190|2189.8|2189.5|27
1633512970000|2021-10-06 09:36:10|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|16
1633512980000|2021-10-06 09:36:20|2190.3|2190|2190.3|2190|2190.7|2190.4|2190.1|2189.8|19
1633512990000|2021-10-06 09:36:30|2190.4|2190.1|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|2
1633513000000|2021-10-06 09:36:40|2190.3|2190|2191|2190.7|2191.1|2190.8|2190.3|2190|5
1633513010000|2021-10-06 09:36:50|2191.1|2190.8|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|18
1633513020000|2021-10-06 09:37:00|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|3
1633513030000|2021-10-06 09:37:10|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.1|2190.8|10
1633513040000|2021-10-06 09:37:20|2191.2|2190.9|2191.4|2191.1|2191.5|2191.2|2191.2|2190.9|12
1633513050000|2021-10-06 09:37:30|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.2|2190.9|19
1633513060000|2021-10-06 09:37:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|8
1633513070000|2021-10-06 09:37:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|30
1633513080000|2021-10-06 09:38:00|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|159
1633513090000|2021-10-06 09:38:10|2191.1|2190.8|2190.5|2190.2|2191.1|2190.8|2190.5|2190.2|30
1633513100000|2021-10-06 09:38:20|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2189.7|2189.4|19
1633513110000|2021-10-06 09:38:30|2190.5|2190.2|2191|2190.7|2191|2190.7|2190.4|2190.1|9
1633513120000|2021-10-06 09:38:40|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.8|2190.5|6
1633513130000|2021-10-06 09:38:50|2190.7|2190.4|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|22
1633513140000|2021-10-06 09:39:00|2190.8|2190.5|2191.2|2190.9|2191.3|2191|2190.8|2190.5|29
1633513150000|2021-10-06 09:39:10|2190.8|2190.5|2191|2190.7|2191.1|2190.8|2190.7|2190.4|9
1633513160000|2021-10-06 09:39:20|2190.8|2190.5|2190.3|2190|2190.8|2190.5|2190.2|2189.9|7
1633513170000|2021-10-06 09:39:30|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.7|2189.4|35
1633513180000|2021-10-06 09:39:40|2189.9|2189.6|2190.1|2189.8|2190.3|2190|2189.9|2189.6|6
1633513190000|2021-10-06 09:39:50|2190.2|2189.9|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|4
1633513200000|2021-10-06 09:40:00|2190|2189.7|2189.4|2189.1|2190.8|2190.5|2189.4|2189.1|40
1633513210000|2021-10-06 09:40:10|2189.5|2189.2|2190.3|2190|2190.5|2190.2|2189.5|2189.2|28
1633513220000|2021-10-06 09:40:20|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.1|2189.8|14
1633513230000|2021-10-06 09:40:30|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.2|2189.9|20
1633513240000|2021-10-06 09:40:40|2190.5|2190.2|2190.5|2190.2|2190.8|2190.5|2190.3|2190|8
1633513250000|2021-10-06 09:40:50|2190.6|2190.3|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|10
1633513260000|2021-10-06 09:41:00|2190.2|2189.9|2190.8|2190.5|2190.9|2190.6|2190.2|2189.9|37
1633513270000|2021-10-06 09:41:10|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|3
1633513280000|2021-10-06 09:41:20|2191.2|2190.9|2191.3|2191|2191.7|2191.4|2191.2|2190.9|9
1633513290000|2021-10-06 09:41:30|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.1|2190.8|2
1633513300000|2021-10-06 09:41:40|2191.8|2191.5|2191.2|2190.9|2192|2191.7|2191.2|2190.9|7
1633513310000|2021-10-06 09:41:50|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.3|2191|6
1633513320000|2021-10-06 09:42:00|2191.6|2191.3|2192.2|2191.9|2192.4|2192.1|2191.6|2191.3|13
1633513330000|2021-10-06 09:42:10|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.9|2191.6|4
1633513340000|2021-10-06 09:42:20|2192.1|2191.8|2192.3|2192|2192.6|2192.3|2192|2191.7|8
1633513350000|2021-10-06 09:42:30|2192.4|2192.1|2191.9|2191.6|2192.4|2192.1|2191.9|2191.6|5
1633513360000|2021-10-06 09:42:40|2192|2191.7|2192.3|2192|2192.3|2192|2191.6|2191.3|5
1633513370000|2021-10-06 09:42:50|2192.2|2191.9|2192.2|2191.9|2192.6|2192.3|2192.1|2191.8|2
1633513380000|2021-10-06 09:43:00|2191.9|2191.6|2191.3|2191|2192.1|2191.8|2191.3|2191|3
1633513390000|2021-10-06 09:43:10|2191.4|2191.1|2191.4|2191.1|2191.8|2191.5|2191.2|2190.9|4
1633513400000|2021-10-06 09:43:20|2191.5|2191.2|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|0
1633513410000|2021-10-06 09:43:30|2191.2|2190.9|2191.3|2191|2191.6|2191.3|2191.1|2190.8|1
1633513420000|2021-10-06 09:43:40|2191.2|2190.9|2190.9|2190.6|2191.5|2191.2|2190.9|2190.6|2
1633513430000|2021-10-06 09:43:50|2190.8|2190.5|2190.6|2190.3|2191|2190.7|2190.6|2190.3|2
1633513440000|2021-10-06 09:44:00|2190.7|2190.4|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|3
1633513450000|2021-10-06 09:44:10|2190.4|2190.1|2190.5|2190.2|2190.8|2190.5|2190.4|2190.1|4
1633513460000|2021-10-06 09:44:20|2190.4|2190.1|2190.4|2190.1|2190.7|2190.4|2190.3|2190|12
1633513470000|2021-10-06 09:44:30|2190.5|2190.2|2189.9|2189.6|2190.5|2190.2|2189.8|2189.5|7
1633513480000|2021-10-06 09:44:40|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.8|2189.5|28
1633513490000|2021-10-06 09:44:50|2190.2|2189.9|2190.3|2190|2190.7|2190.4|2190.2|2189.9|13
1633513500000|2021-10-06 09:45:00|2190.4|2190.1|2190.2|2189.9|2190.6|2190.3|2189.9|2189.6|5
1633513510000|2021-10-06 09:45:10|2190.3|2190|2190.3|2190|2190.6|2190.3|2190.3|2190|0
1633513520000|2021-10-06 09:45:20|2190.4|2190.1|2190.9|2190.6|2190.9|2190.6|2190.4|2190.1|1
1633513530000|2021-10-06 09:45:30|2190.8|2190.5|2191.5|2191.2|2191.5|2191.2|2190.8|2190.5|19
1633513540000|2021-10-06 09:45:40|2191.6|2191.3|2191.4|2191.1|2191.7|2191.4|2191.3|2191|6
1633513550000|2021-10-06 09:45:50|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.4|2191.1|4
1633513560000|2021-10-06 09:46:00|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.4|2191.1|3
1633513570000|2021-10-06 09:46:10|2191.4|2191.1|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|2
1633513580000|2021-10-06 09:46:20|2191.8|2191.5|2192.1|2191.8|2192.2|2191.9|2191.6|2191.3|4
1633513590000|2021-10-06 09:46:30|2192|2191.7|2192.8|2192.5|2192.8|2192.5|2192|2191.7|7
1633513600000|2021-10-06 09:46:40|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|15
1633513610000|2021-10-06 09:46:50|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192.4|2192.1|6
1633513620000|2021-10-06 09:47:00|2192.3|2192|2192|2191.7|2192.4|2192.1|2192|2191.7|1
1633513630000|2021-10-06 09:47:10|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|3
1633513640000|2021-10-06 09:47:20|2192.4|2192.1|2192.4|2192.1|2192.9|2192.6|2192.3|2192|17
1633513650000|2021-10-06 09:47:30|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.3|2192|1
1633513660000|2021-10-06 09:47:40|2192.2|2191.9|2191.8|2191.5|2192.3|2192|2191.7|2191.4|5
1633513670000|2021-10-06 09:47:50|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|7
1633513680000|2021-10-06 09:48:00|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.7|2191.4|0
1633513690000|2021-10-06 09:48:10|2192|2191.7|2192.1|2191.8|2192.2|2191.9|2191.8|2191.5|0
1633513700000|2021-10-06 09:48:20|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2191.9|2191.6|1
1633513710000|2021-10-06 09:48:30|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|10
1633513720000|2021-10-06 09:48:40|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|0
1633513730000|2021-10-06 09:48:50|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192.4|2192.1|6
1633513740000|2021-10-06 09:49:00|2192.5|2192.2|2192.3|2192|2192.6|2192.3|2192.2|2191.9|3
1633513750000|2021-10-06 09:49:10|2192.2|2191.9|2193.2|2192.9|2193.3|2193|2192.2|2191.9|1
1633513760000|2021-10-06 09:49:20|2193.3|2193|2193.1|2192.8|2193.3|2193|2193|2192.7|1
1633513770000|2021-10-06 09:49:30|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|0
1633513780000|2021-10-06 09:49:40|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2192.8|2192.5|2
1633513790000|2021-10-06 09:49:50|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|2
1633513800000|2021-10-06 09:50:00|2193|2192.7|2192.8|2192.5|2193.1|2192.8|2192.7|2192.4|1
1633513810000|2021-10-06 09:50:10|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|12
1633513820000|2021-10-06 09:50:20|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|14
1633513830000|2021-10-06 09:50:30|2192.8|2192.5|2193.2|2192.9|2193.3|2193|2192.8|2192.5|15
1633513840000|2021-10-06 09:50:40|2193.3|2193|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|4
1633513850000|2021-10-06 09:50:50|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|3
1633513860000|2021-10-06 09:51:00|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2192.8|2192.5|4
1633513870000|2021-10-06 09:51:10|2193.3|2193|2193.7|2193.4|2193.7|2193.4|2193.3|2193|7
1633513880000|2021-10-06 09:51:20|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.7|2193.4|24
1633513890000|2021-10-06 09:51:30|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.8|2193.5|24
1633513900000|2021-10-06 09:51:40|2194.4|2194.1|2194.3|2194|2194.5|2194.2|2194|2193.7|6
1633513910000|2021-10-06 09:51:50|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.8|2193.5|3
1633513920000|2021-10-06 09:52:00|2193.8|2193.5|2193.7|2193.4|2194|2193.7|2193.6|2193.3|6
1633513930000|2021-10-06 09:52:10|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.7|2193.4|5
1633513940000|2021-10-06 09:52:20|2193.7|2193.4|2194|2193.7|2194.1|2193.8|2193.7|2193.4|6
1633513950000|2021-10-06 09:52:30|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|3
1633513960000|2021-10-06 09:52:40|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|9
1633513970000|2021-10-06 09:52:50|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|1
1633513980000|2021-10-06 09:53:00|2193.7|2193.4|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|11
1633513990000|2021-10-06 09:53:10|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.2|2192.9|6
1633514000000|2021-10-06 09:53:20|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|17
1633514010000|2021-10-06 09:53:30|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.7|2192.4|6
1633514020000|2021-10-06 09:53:40|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.8|2192.5|1
1633514030000|2021-10-06 09:53:50|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2193|2192.7|2
1633514040000|2021-10-06 09:54:00|2193.4|2193.1|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|5
1633514050000|2021-10-06 09:54:10|2193.9|2193.6|2193.8|2193.5|2194.1|2193.8|2193.6|2193.3|7
1633514060000|2021-10-06 09:54:20|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|1
1633514070000|2021-10-06 09:54:30|2193.7|2193.4|2193.3|2193|2193.7|2193.4|2193.2|2192.9|3
1633514080000|2021-10-06 09:54:40|2193.2|2192.9|2193.5|2193.2|2193.7|2193.4|2193.2|2192.9|2
1633514090000|2021-10-06 09:54:50|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193|2192.7|4
1633514100000|2021-10-06 09:55:00|2193.3|2193|2192.8|2192.5|2193.3|2193|2192.6|2192.3|12
1633514110000|2021-10-06 09:55:10|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|8
1633514120000|2021-10-06 09:55:20|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.8|2192.5|3
1633514130000|2021-10-06 09:55:30|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|3
1633514140000|2021-10-06 09:55:40|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|3
1633514150000|2021-10-06 09:55:50|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192.1|2191.8|12
1633514160000|2021-10-06 09:56:00|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192.1|2191.8|2
1633514170000|2021-10-06 09:56:10|2192.1|2191.8|2192.3|2192|2192.5|2192.2|2192.1|2191.8|1
1633514180000|2021-10-06 09:56:20|2192.4|2192.1|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|3
1633514190000|2021-10-06 09:56:30|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.3|2192|1
1633514200000|2021-10-06 09:56:40|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.7|2191.4|19
1633514210000|2021-10-06 09:56:50|2192|2191.7|2191.6|2191.3|2192|2191.7|2191.6|2191.3|1
1633514220000|2021-10-06 09:57:00|2191.7|2191.4|2191.6|2191.3|2191.9|2191.6|2191.4|2191.1|14
1633514230000|2021-10-06 09:57:10|2191.5|2191.2|2191.3|2191|2191.7|2191.4|2191.3|2191|1
1633514240000|2021-10-06 09:57:20|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.3|2191|4
1633514250000|2021-10-06 09:57:30|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|2
1633514260000|2021-10-06 09:57:40|2192.2|2191.9|2192.3|2192|2192.6|2192.3|2192|2191.7|0
1633514270000|2021-10-06 09:57:50|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|0
1633514280000|2021-10-06 09:58:00|2192.6|2192.3|2192.6|2192.3|2192.9|2192.6|2192.4|2192.1|6
1633514290000|2021-10-06 09:58:10|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|2
1633514300000|2021-10-06 09:58:20|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|0
1633514310000|2021-10-06 09:58:30|2193.2|2192.9|2193.5|2193.2|2193.6|2193.3|2193.2|2192.9|1
1633514320000|2021-10-06 09:58:40|2193.6|2193.3|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|1
1633514330000|2021-10-06 09:58:50|2193.3|2193|2193.3|2193|2193.5|2193.2|2193|2192.7|1
1633514340000|2021-10-06 09:59:00|2193.4|2193.1|2193.1|2192.8|2193.6|2193.3|2193.1|2192.8|3
1633514350000|2021-10-06 09:59:10|2193|2192.7|2192.3|2192|2193.1|2192.8|2192.3|2192|2
1633514360000|2021-10-06 09:59:20|2192.4|2192.1|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|0
1633514370000|2021-10-06 09:59:30|2192.6|2192.3|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|1
1633514380000|2021-10-06 09:59:40|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|3
1633514390000|2021-10-06 09:59:50|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.8|2192.5|6
1633514400000|2021-10-06 10:00:00|2193.1|2192.8|2192.3|2192|2193.4|2193.1|2192|2191.7|17
1633514410000|2021-10-06 10:00:10|2192.1|2191.8|2192.8|2192.5|2192.8|2192.5|2191.7|2191.4|32
1633514420000|2021-10-06 10:00:20|2192.9|2192.6|2193.3|2193|2193.5|2193.2|2192.8|2192.5|31
1633514430000|2021-10-06 10:00:30|2193.4|2193.1|2193.5|2193.2|2193.7|2193.4|2193.4|2193.1|8
1633514440000|2021-10-06 10:00:40|2193.7|2193.4|2193.5|2193.2|2193.9|2193.6|2193.3|2193|11
1633514450000|2021-10-06 10:00:50|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.3|2193|9
1633514460000|2021-10-06 10:01:00|2193.5|2193.2|2193.5|2193.2|2193.7|2193.4|2193.2|2192.9|6
1633514470000|2021-10-06 10:01:10|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2193.3|2193|5
1633514480000|2021-10-06 10:01:20|2193.5|2193.2|2193.8|2193.5|2194.2|2193.9|2193.3|2193|8
1633514490000|2021-10-06 10:01:30|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.7|2193.4|7
1633514500000|2021-10-06 10:01:40|2193.7|2193.4|2194|2193.7|2194|2193.7|2193.7|2193.4|4
1633514510000|2021-10-06 10:01:50|2194.1|2193.8|2194.5|2194.2|2194.5|2194.2|2194|2193.7|3
1633514520000|2021-10-06 10:02:00|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.3|2194|5
1633514530000|2021-10-06 10:02:10|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|2
1633514540000|2021-10-06 10:02:20|2194.4|2194.1|2194|2193.7|2194.5|2194.2|2194|2193.7|5
1633514550000|2021-10-06 10:02:30|2193.9|2193.6|2193.6|2193.3|2194|2193.7|2193.5|2193.2|8
1633514560000|2021-10-06 10:02:40|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.5|2193.2|5
1633514570000|2021-10-06 10:02:50|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.3|2193|1
1633514580000|2021-10-06 10:03:00|2193.3|2193|2193.3|2193|2193.4|2193.1|2192.8|2192.5|5
1633514590000|2021-10-06 10:03:10|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|8
1633514600000|2021-10-06 10:03:20|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.6|2192.3|2
1633514610000|2021-10-06 10:03:30|2192.5|2192.2|2192|2191.7|2192.5|2192.2|2191.9|2191.6|35
1633514620000|2021-10-06 10:03:40|2192.1|2191.8|2192.3|2192|2192.5|2192.2|2192.1|2191.8|12
1633514630000|2021-10-06 10:03:50|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1633514640000|2021-10-06 10:04:00|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|5
1633514650000|2021-10-06 10:04:10|2192.6|2192.3|2193.1|2192.8|2193.2|2192.9|2192.6|2192.3|11
1633514660000|2021-10-06 10:04:20|2193.2|2192.9|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|7
1633514670000|2021-10-06 10:04:30|2193.1|2192.8|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|1
1633514680000|2021-10-06 10:04:40|2193.1|2192.8|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|4
1633514690000|2021-10-06 10:04:50|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|5
1633514700000|2021-10-06 10:05:00|2193|2192.7|2193.4|2193.1|2193.5|2193.2|2192.9|2192.6|3
1633514710000|2021-10-06 10:05:10|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|3
1633514720000|2021-10-06 10:05:20|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|6
1633514730000|2021-10-06 10:05:30|2193.5|2193.2|2193.9|2193.6|2194|2193.7|2193.5|2193.2|8
1633514740000|2021-10-06 10:05:40|2194|2193.7|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|14
1633514750000|2021-10-06 10:05:50|2193.7|2193.4|2192.8|2192.5|2193.7|2193.4|2192.8|2192.5|7
1633514760000|2021-10-06 10:06:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|3
1633514770000|2021-10-06 10:06:10|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|5
1633514780000|2021-10-06 10:06:20|2193|2192.7|2193.6|2193.3|2193.7|2193.4|2193|2192.7|8
1633514790000|2021-10-06 10:06:30|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.3|2193|0
1633514800000|2021-10-06 10:06:40|2193.3|2193|2193.1|2192.8|2193.3|2193|2193|2192.7|2
1633514810000|2021-10-06 10:06:50|2193|2192.7|2193|2192.7|2193.1|2192.8|2192.7|2192.4|6
1633514820000|2021-10-06 10:07:00|2192.9|2192.6|2192.2|2191.9|2193|2192.7|2192.1|2191.8|1
1633514830000|2021-10-06 10:07:10|2192.3|2192|2192|2191.7|2192.3|2192|2191.9|2191.6|2
1633514840000|2021-10-06 10:07:20|2192.1|2191.8|2191.9|2191.6|2192.3|2192|2191.9|2191.6|7
1633514850000|2021-10-06 10:07:30|2192|2191.7|2192.1|2191.8|2192.2|2191.9|2192|2191.7|2
1633514860000|2021-10-06 10:07:40|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2191.6|2191.3|20
1633514870000|2021-10-06 10:07:50|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192|2191.7|4
1633514880000|2021-10-06 10:08:00|2192.5|2192.2|2192.6|2192.3|2192.8|2192.5|2192.4|2192.1|7
1633514890000|2021-10-06 10:08:10|2192.5|2192.2|2192.1|2191.8|2192.6|2192.3|2192.1|2191.8|1
1633514900000|2021-10-06 10:08:20|2192|2191.7|2192.5|2192.2|2192.6|2192.3|2192|2191.7|1
1633514910000|2021-10-06 10:08:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|9
1633514920000|2021-10-06 10:08:40|2192.5|2192.2|2192.4|2192.1|2192.9|2192.6|2192.3|2192|4
1633514930000|2021-10-06 10:08:50|2192.5|2192.2|2192.5|2192.2|2192.7|2192.4|2192.3|2192|0
1633514940000|2021-10-06 10:09:00|2192.4|2192.1|2192.6|2192.3|2192.8|2192.5|2192.4|2192.1|1
1633514950000|2021-10-06 10:09:10|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|3
1633514960000|2021-10-06 10:09:20|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|2
1633514970000|2021-10-06 10:09:30|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.1|2192.8|1
1633514980000|2021-10-06 10:09:40|2193.2|2192.9|2194|2193.7|2194|2193.7|2193.2|2192.9|16
1633514990000|2021-10-06 10:09:50|2194.1|2193.8|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|3
1633515000000|2021-10-06 10:10:00|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.5|2193.2|6
1633515010000|2021-10-06 10:10:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|16
1633515020000|2021-10-06 10:10:20|2194.3|2194|2194.5|2194.2|2194.6|2194.3|2194.1|2193.8|14
1633515030000|2021-10-06 10:10:30|2194.4|2194.1|2194.7|2194.4|2194.9|2194.6|2194.4|2194.1|27
1633515040000|2021-10-06 10:10:40|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.1|2193.8|3
1633515050000|2021-10-06 10:10:50|2194.4|2194.1|2195.1|2194.8|2195.1|2194.8|2194|2193.7|59
1633515060000|2021-10-06 10:11:00|2195|2194.7|2195.3|2195|2195.3|2195|2195|2194.7|6
1633515070000|2021-10-06 10:11:10|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.1|2194.8|1
1633515080000|2021-10-06 10:11:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|10
1633515090000|2021-10-06 10:11:30|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.9|2194.6|1
1633515100000|2021-10-06 10:11:40|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|3
1633515110000|2021-10-06 10:11:50|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.9|2194.6|0
1633515120000|2021-10-06 10:12:00|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2194.9|2194.6|7
1633515130000|2021-10-06 10:12:10|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|11
1633515140000|2021-10-06 10:12:20|2195.5|2195.2|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|24
1633515150000|2021-10-06 10:12:30|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.2|2194.9|17
1633515160000|2021-10-06 10:12:40|2195.5|2195.2|2196.2|2195.9|2196.2|2195.9|2195.5|2195.2|43
1633515170000|2021-10-06 10:12:50|2196.3|2196|2196.4|2196.1|2196.8|2196.5|2196.3|2196|32
1633515180000|2021-10-06 10:13:00|2196.6|2196.3|2196.5|2196.2|2196.9|2196.6|2196.4|2196.1|16
1633515190000|2021-10-06 10:13:10|2196.6|2196.3|2196.1|2195.8|2196.7|2196.4|2195.8|2195.5|13
1633515200000|2021-10-06 10:13:20|2196.2|2195.9|2195.8|2195.5|2196.3|2196|2195.7|2195.4|4
1633515210000|2021-10-06 10:13:30|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|0
1633515220000|2021-10-06 10:13:40|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|2
1633515230000|2021-10-06 10:13:50|2195.5|2195.2|2195.1|2194.8|2195.6|2195.3|2195|2194.7|6
1633515240000|2021-10-06 10:14:00|2195.2|2194.9|2195.1|2194.8|2195.5|2195.2|2195|2194.7|5
1633515250000|2021-10-06 10:14:10|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|5
1633515260000|2021-10-06 10:14:20|2195.5|2195.2|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|1
1633515270000|2021-10-06 10:14:30|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.3|2195|4
1633515280000|2021-10-06 10:14:40|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2194.8|2194.5|70
1633515290000|2021-10-06 10:14:50|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|1
1633515300000|2021-10-06 10:15:00|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|18
1633515310000|2021-10-06 10:15:10|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.1|2194.8|2
1633515320000|2021-10-06 10:15:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1633515330000|2021-10-06 10:15:30|2195.1|2194.8|2195.2|2194.9|2195.6|2195.3|2195.1|2194.8|4
1633515340000|2021-10-06 10:15:40|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|1
1633515350000|2021-10-06 10:15:50|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|5
1633515360000|2021-10-06 10:16:00|2196|2195.7|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|9
1633515370000|2021-10-06 10:16:10|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|1
1633515380000|2021-10-06 10:16:20|2196|2195.7|2196.2|2195.9|2196.3|2196|2196|2195.7|7
1633515390000|2021-10-06 10:16:30|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|4
1633515400000|2021-10-06 10:16:40|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|4
1633515410000|2021-10-06 10:16:50|2196.4|2196.1|2196.8|2196.5|2196.9|2196.6|2196.4|2196.1|13
1633515420000|2021-10-06 10:17:00|2197|2196.7|2197|2196.7|2197.1|2196.8|2196.8|2196.5|8
1633515430000|2021-10-06 10:17:10|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.8|2196.5|11
1633515440000|2021-10-06 10:17:20|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|10
1633515450000|2021-10-06 10:17:30|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|2
1633515460000|2021-10-06 10:17:40|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|7
1633515470000|2021-10-06 10:17:50|2197.7|2197.4|2197.3|2197|2197.7|2197.4|2197.3|2197|11
1633515480000|2021-10-06 10:18:00|2197.2|2196.9|2197.6|2197.3|2197.8|2197.5|2197.2|2196.9|12
1633515490000|2021-10-06 10:18:10|2197.7|2197.4|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|44
1633515500000|2021-10-06 10:18:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|11
1633515510000|2021-10-06 10:18:30|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|9
1633515520000|2021-10-06 10:18:40|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|5
1633515530000|2021-10-06 10:18:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1633515540000|2021-10-06 10:19:00|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1633515550000|2021-10-06 10:19:10|2197.2|2196.9|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|3
1633515560000|2021-10-06 10:19:20|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|0
1633515570000|2021-10-06 10:19:30|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|4
1633515580000|2021-10-06 10:19:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1633515590000|2021-10-06 10:19:50|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|4
1633515600000|2021-10-06 10:20:00|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|1
1633515610000|2021-10-06 10:20:10|2197.7|2197.4|2197|2196.7|2197.7|2197.4|2196.9|2196.6|21
1633515620000|2021-10-06 10:20:20|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.6|2196.3|1
1633515630000|2021-10-06 10:20:30|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|0
1633515640000|2021-10-06 10:20:40|2196.9|2196.6|2196.5|2196.2|2197.1|2196.8|2196.3|2196|6
1633515650000|2021-10-06 10:20:50|2196.4|2196.1|2196|2195.7|2196.5|2196.2|2196|2195.7|10
1633515660000|2021-10-06 10:21:00|2196.1|2195.8|2195.6|2195.3|2196.1|2195.8|2195.6|2195.3|5
1633515670000|2021-10-06 10:21:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.4|2195.1|6
1633515680000|2021-10-06 10:21:20|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|1
1633515690000|2021-10-06 10:21:30|2195.4|2195.1|2196.1|2195.8|2196.2|2195.9|2195.4|2195.1|3
1633515700000|2021-10-06 10:21:40|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|0
1633515710000|2021-10-06 10:21:50|2195.5|2195.2|2195.8|2195.5|2195.8|2195.5|2195.4|2195.1|0
1633515720000|2021-10-06 10:22:00|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.3|2195|1
1633515730000|2021-10-06 10:22:10|2195.3|2195|2195|2194.7|2195.4|2195.1|2194.9|2194.6|0
1633515740000|2021-10-06 10:22:20|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.8|2194.5|4
1633515750000|2021-10-06 10:22:30|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.8|2194.5|2
1633515760000|2021-10-06 10:22:40|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.8|2194.5|1
1633515770000|2021-10-06 10:22:50|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|1
1633515780000|2021-10-06 10:23:00|2194.8|2194.5|2194.7|2194.4|2195|2194.7|2194.6|2194.3|4
1633515790000|2021-10-06 10:23:10|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|0
1633515800000|2021-10-06 10:23:20|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|1
1633515810000|2021-10-06 10:23:30|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.9|2193.6|8
1633515820000|2021-10-06 10:23:40|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|2
1633515830000|2021-10-06 10:23:50|2193.8|2193.5|2194.1|2193.8|2194.5|2194.2|2193.8|2193.5|10
1633515840000|2021-10-06 10:24:00|2193.9|2193.6|2194.4|2194.1|2194.4|2194.1|2193.9|2193.6|9
1633515860000|2021-10-06 10:24:20|2194.2|2193.9|2195.5|2195.2|2195.5|2195.2|2194.2|2193.9|9
1633515870000|2021-10-06 10:24:30|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|4
1633515880000|2021-10-06 10:24:40|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|2
1633515890000|2021-10-06 10:24:50|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|2
1633515900000|2021-10-06 10:25:00|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|4
1633515910000|2021-10-06 10:25:10|2195.5|2195.2|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|12
1633515920000|2021-10-06 10:25:20|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|2
1633515930000|2021-10-06 10:25:30|2195.7|2195.4|2196.4|2196.1|2196.4|2196.1|2195.5|2195.2|8
1633515940000|2021-10-06 10:25:40|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.3|2196|7
1633515950000|2021-10-06 10:25:50|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|6
1633515960000|2021-10-06 10:26:00|2196.6|2196.3|2197|2196.7|2197.1|2196.8|2196.6|2196.3|14
1633515970000|2021-10-06 10:26:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197|2196.7|1
1633515980000|2021-10-06 10:26:20|2197.2|2196.9|2196.8|2196.5|2197.2|2196.9|2196.8|2196.5|3
1633515990000|2021-10-06 10:26:30|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|1
1633516000000|2021-10-06 10:26:40|2196.9|2196.6|2196.1|2195.8|2196.9|2196.6|2196.1|2195.8|5
1633516010000|2021-10-06 10:26:50|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|21
1633516020000|2021-10-06 10:27:00|2196.2|2195.9|2196.7|2196.4|2196.8|2196.5|2196.2|2195.9|20
1633516030000|2021-10-06 10:27:10|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|2
1633516040000|2021-10-06 10:27:20|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|12
1633516050000|2021-10-06 10:27:30|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|16
1633516060000|2021-10-06 10:27:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|2
1633516070000|2021-10-06 10:27:50|2196.9|2196.6|2197.1|2196.8|2197.2|2196.9|2196.9|2196.6|7
1633516080000|2021-10-06 10:28:00|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|21
1633516090000|2021-10-06 10:28:10|2196.8|2196.5|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|9
1633516100000|2021-10-06 10:28:20|2196.9|2196.6|2197|2196.7|2197.1|2196.8|2196.8|2196.5|11
1633516110000|2021-10-06 10:28:30|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197|2196.7|13
1633516120000|2021-10-06 10:28:40|2197.2|2196.9|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|36
1633516130000|2021-10-06 10:28:50|2197.3|2197|2197.3|2197|2197.3|2197|2197|2196.7|19
1633516140000|2021-10-06 10:29:00|2197.4|2197.1|2198.2|2197.9|2198.2|2197.9|2197.4|2197.1|18
1633516150000|2021-10-06 10:29:10|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|45
1633516160000|2021-10-06 10:29:20|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.3|2198|19
1633516170000|2021-10-06 10:29:30|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198|2197.7|6
1633516180000|2021-10-06 10:29:40|2198|2197.7|2198.2|2197.9|2198.3|2198|2198|2197.7|0
1633516190000|2021-10-06 10:29:50|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|5
1633516200000|2021-10-06 10:30:00|2198.3|2198|2197.9|2197.6|2198.4|2198.1|2197.8|2197.5|21
1633516210000|2021-10-06 10:30:10|2198|2197.7|2198|2197.7|2198|2197.7|2197.7|2197.4|4
1633516220000|2021-10-06 10:30:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1633516230000|2021-10-06 10:30:30|2197.9|2197.6|2197.4|2197.1|2197.9|2197.6|2197.3|2197|10
1633516240000|2021-10-06 10:30:40|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|1
1633516250000|2021-10-06 10:30:50|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|4
1633516260000|2021-10-06 10:31:00|2197.5|2197.2|2196.5|2196.2|2197.5|2197.2|2196.5|2196.2|1
1633516270000|2021-10-06 10:31:10|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.2|2195.9|17
1633516280000|2021-10-06 10:31:20|2196.8|2196.5|2196.6|2196.3|2197.2|2196.9|2196.6|2196.3|1
1633516290000|2021-10-06 10:31:30|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|2
1633516300000|2021-10-06 10:31:40|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.3|2196|0
1633516310000|2021-10-06 10:31:50|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.3|2196|1
1633516320000|2021-10-06 10:32:00|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2196|2195.7|1
1633516330000|2021-10-06 10:32:10|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|10
1633516340000|2021-10-06 10:32:20|2196.3|2196|2195.8|2195.5|2196.4|2196.1|2195.8|2195.5|1
1633516350000|2021-10-06 10:32:30|2195.9|2195.6|2195.6|2195.3|2195.9|2195.6|2195.4|2195.1|3
1633516360000|2021-10-06 10:32:40|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.5|2195.2|4
1633516370000|2021-10-06 10:32:50|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|4
1633516380000|2021-10-06 10:33:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|3
1633516390000|2021-10-06 10:33:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1633516400000|2021-10-06 10:33:20|2195.6|2195.3|2194.9|2194.6|2195.6|2195.3|2194.7|2194.4|1
1633516410000|2021-10-06 10:33:30|2194.8|2194.5|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|3
1633516420000|2021-10-06 10:33:40|2194.6|2194.3|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|3
1633516430000|2021-10-06 10:33:50|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|0
1633516440000|2021-10-06 10:34:00|2194.9|2194.6|2194.7|2194.4|2195|2194.7|2194.6|2194.3|3
1633516450000|2021-10-06 10:34:10|2194.6|2194.3|2194.4|2194.1|2194.7|2194.4|2194.2|2193.9|0
1633516460000|2021-10-06 10:34:20|2194.5|2194.2|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|7
1633516470000|2021-10-06 10:34:30|2194.4|2194.1|2194.4|2194.1|2194.8|2194.5|2194.3|2194|3
1633516480000|2021-10-06 10:34:40|2194.3|2194|2194.5|2194.2|2194.7|2194.4|2194.3|2194|1
1633516490000|2021-10-06 10:34:50|2194.4|2194.1|2194.8|2194.5|2194.9|2194.6|2194.4|2194.1|11
1633516500000|2021-10-06 10:35:00|2194.6|2194.3|2194.2|2193.9|2194.6|2194.3|2194.1|2193.8|6
1633516510000|2021-10-06 10:35:10|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2194.1|2193.8|1
1633516520000|2021-10-06 10:35:20|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194|2193.7|2
1633516530000|2021-10-06 10:35:30|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.3|2194|0
1633516540000|2021-10-06 10:35:40|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|6
1633516550000|2021-10-06 10:35:50|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|1
1633516560000|2021-10-06 10:36:00|2194.3|2194|2194.1|2193.8|2194.3|2194|2194|2193.7|5
1633516570000|2021-10-06 10:36:10|2194.2|2193.9|2194.5|2194.2|2194.6|2194.3|2194.2|2193.9|0
1633516580000|2021-10-06 10:36:20|2194.3|2194|2194.7|2194.4|2194.7|2194.4|2194.3|2194|1
1633516590000|2021-10-06 10:36:30|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|2
1633516600000|2021-10-06 10:36:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|0
1633516610000|2021-10-06 10:36:50|2194.4|2194.1|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|1
1633516620000|2021-10-06 10:37:00|2194|2193.7|2194.3|2194|2194.3|2194|2194|2193.7|3
1633516630000|2021-10-06 10:37:10|2194|2193.7|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|14
1633516640000|2021-10-06 10:37:20|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|1
1633516650000|2021-10-06 10:37:30|2193.6|2193.3|2193.7|2193.4|2193.9|2193.6|2193.6|2193.3|2
1633516660000|2021-10-06 10:37:40|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|2
1633516670000|2021-10-06 10:37:50|2193.8|2193.5|2194.1|2193.8|2194.2|2193.9|2193.8|2193.5|3
1633516680000|2021-10-06 10:38:00|2193.9|2193.6|2193.7|2193.4|2194|2193.7|2193.7|2193.4|1
1633516690000|2021-10-06 10:38:10|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.8|2193.5|0
1633516700000|2021-10-06 10:38:20|2194.2|2193.9|2194.8|2194.5|2194.8|2194.5|2194.2|2193.9|14
1633516710000|2021-10-06 10:38:30|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|2
1633516720000|2021-10-06 10:38:40|2195|2194.7|2195.5|2195.2|2195.5|2195.2|2195|2194.7|12
1633516730000|2021-10-06 10:38:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.3|2195|7
1633516740000|2021-10-06 10:39:00|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.3|2195|2
1633516750000|2021-10-06 10:39:10|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|0
1633516760000|2021-10-06 10:39:20|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|5
1633516770000|2021-10-06 10:39:30|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|2
1633516780000|2021-10-06 10:39:40|2195.6|2195.3|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|1
1633516790000|2021-10-06 10:39:50|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|4
1633516800000|2021-10-06 10:40:00|2196.1|2195.8|2195.8|2195.5|2196.3|2196|2195.8|2195.5|4
1633516810000|2021-10-06 10:40:10|2195.9|2195.6|2196.1|2195.8|2196.3|2196|2195.8|2195.5|3
1633516820000|2021-10-06 10:40:20|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.8|2195.5|5
1633516830000|2021-10-06 10:40:30|2195.8|2195.5|2195.9|2195.6|2196.2|2195.9|2195.8|2195.5|4
1633516840000|2021-10-06 10:40:40|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|12
1633516850000|2021-10-06 10:40:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|6
1633516860000|2021-10-06 10:41:00|2195.9|2195.6|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|0
1633516870000|2021-10-06 10:41:10|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.6|2195.3|0
1633516880000|2021-10-06 10:41:20|2196.2|2195.9|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|4
1633516890000|2021-10-06 10:41:30|2196.4|2196.1|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|0
1633516900000|2021-10-06 10:41:40|2196.6|2196.3|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|5
1633516910000|2021-10-06 10:41:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|1
1633516920000|2021-10-06 10:42:00|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|0
1633516930000|2021-10-06 10:42:10|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.7|2196.4|0
1633516940000|2021-10-06 10:42:20|2196.8|2196.5|2196.9|2196.6|2197|2196.7|2196.8|2196.5|0
1633516950000|2021-10-06 10:42:30|2197|2196.7|2196.5|2196.2|2197|2196.7|2196.4|2196.1|5
1633516960000|2021-10-06 10:42:40|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.3|2196|7
1633516970000|2021-10-06 10:42:50|2196.5|2196.2|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|11
1633516980000|2021-10-06 10:43:00|2196.5|2196.2|2196.7|2196.4|2196.9|2196.6|2196.5|2196.2|2
1633516990000|2021-10-06 10:43:10|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.2|2195.9|7
1633517000000|2021-10-06 10:43:20|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|1
1633517010000|2021-10-06 10:43:30|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|3
1633517020000|2021-10-06 10:43:40|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.7|2195.4|3
1633517030000|2021-10-06 10:43:50|2195.9|2195.6|2196.1|2195.8|2196.3|2196|2195.9|2195.6|0
1633517040000|2021-10-06 10:44:00|2196.4|2196.1|2195.7|2195.4|2196.4|2196.1|2195.6|2195.3|1
1633517050000|2021-10-06 10:44:10|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.3|2195|11
1633517060000|2021-10-06 10:44:20|2195.6|2195.3|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|1
1633517070000|2021-10-06 10:44:30|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|2
1633517080000|2021-10-06 10:44:40|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|2
1633517090000|2021-10-06 10:44:50|2195.1|2194.8|2195.3|2195|2195.3|2195|2195|2194.7|0
1633517100000|2021-10-06 10:45:00|2195.2|2194.9|2194.7|2194.4|2195.3|2195|2194.7|2194.4|3
1633517110000|2021-10-06 10:45:10|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.3|2194|4
1633517120000|2021-10-06 10:45:20|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.1|2193.8|5
1633517130000|2021-10-06 10:45:30|2194.2|2193.9|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|1
1633517140000|2021-10-06 10:45:40|2194.3|2194|2194.8|2194.5|2195|2194.7|2194.2|2193.9|3
1633517150000|2021-10-06 10:45:50|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.8|2194.5|1
1633517160000|2021-10-06 10:46:00|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.3|2194|6
1633517170000|2021-10-06 10:46:10|2194.8|2194.5|2194.9|2194.6|2195.1|2194.8|2194.7|2194.4|10
1633517180000|2021-10-06 10:46:20|2195|2194.7|2195.4|2195.1|2195.5|2195.2|2194.9|2194.6|44
1633517190000|2021-10-06 10:46:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|1
1633517200000|2021-10-06 10:46:40|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.3|2195|11
1633517210000|2021-10-06 10:46:50|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|3
1633517220000|2021-10-06 10:47:00|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|13
1633517230000|2021-10-06 10:47:10|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.3|2195|6
1633517240000|2021-10-06 10:47:20|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|10
1633517250000|2021-10-06 10:47:30|2195.4|2195.1|2195.8|2195.5|2195.9|2195.6|2195.1|2194.8|35
1633517260000|2021-10-06 10:47:40|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.4|2195.1|5
1633517270000|2021-10-06 10:47:50|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|6
1633517280000|2021-10-06 10:48:00|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|2
1633517290000|2021-10-06 10:48:10|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|3
1633517300000|2021-10-06 10:48:20|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|10
1633517310000|2021-10-06 10:48:30|2195.7|2195.4|2195.1|2194.8|2195.7|2195.4|2195|2194.7|11
1633517320000|2021-10-06 10:48:40|2195|2194.7|2195.6|2195.3|2195.6|2195.3|2194.7|2194.4|12
1633517330000|2021-10-06 10:48:50|2195.5|2195.2|2195|2194.7|2195.5|2195.2|2195|2194.7|5
1633517340000|2021-10-06 10:49:00|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.8|2194.5|4
1633517350000|2021-10-06 10:49:10|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2195|2194.7|3
1633517360000|2021-10-06 10:49:20|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|0
1633517370000|2021-10-06 10:49:30|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|2
1633517380000|2021-10-06 10:49:40|2195.4|2195.1|2196|2195.7|2196.1|2195.8|2195.4|2195.1|1
1633517390000|2021-10-06 10:49:50|2195.8|2195.5|2195.9|2195.6|2196|2195.7|2195.8|2195.5|5
1633517400000|2021-10-06 10:50:00|2195.8|2195.5|2195.8|2195.5|2196|2195.7|2195.6|2195.3|3
1633517410000|2021-10-06 10:50:10|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|1
1633517420000|2021-10-06 10:50:20|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|0
1633517430000|2021-10-06 10:50:30|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.6|2195.3|3
1633517440000|2021-10-06 10:50:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|2
1633517450000|2021-10-06 10:50:50|||||||||1
1633517460000|2021-10-06 10:51:00|2195.9|2195.6|2195.6|2195.3|2196|2195.7|2195.4|2195.1|4
1633517470000|2021-10-06 10:51:10|2195.5|2195.2|2195.1|2194.8|2195.5|2195.2|2194.9|2194.6|13
1633517480000|2021-10-06 10:51:20|2194.8|2194.5|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|3
1633517490000|2021-10-06 10:51:30|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.6|2194.3|6
1633517500000|2021-10-06 10:51:40|2194.7|2194.4|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|2
1633517510000|2021-10-06 10:51:50|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|2
1633517520000|2021-10-06 10:52:00|2194.6|2194.3|2194.8|2194.5|2195|2194.7|2194.6|2194.3|5
1633517530000|2021-10-06 10:52:10|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.7|2194.4|1
1633517540000|2021-10-06 10:52:20|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|1
1633517550000|2021-10-06 10:52:30|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|2
1633517560000|2021-10-06 10:52:40|2194.8|2194.5|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|4
1633517570000|2021-10-06 10:52:50|2195|2194.7|2195.4|2195.1|2195.6|2195.3|2195|2194.7|0
1633517580000|2021-10-06 10:53:00|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195.3|2195|4
1633517590000|2021-10-06 10:53:10|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|2
1633517600000|2021-10-06 10:53:20|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|1
1633517610000|2021-10-06 10:53:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|5
1633517620000|2021-10-06 10:53:40|2195.8|2195.5|2195.8|2195.5|2196|2195.7|2195.7|2195.4|2
1633517630000|2021-10-06 10:53:50|2195.7|2195.4|2195.9|2195.6|2196.1|2195.8|2195.7|2195.4|5
1633517640000|2021-10-06 10:54:00|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.8|2195.5|0
1633517650000|2021-10-06 10:54:10|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1633517660000|2021-10-06 10:54:20|2196.1|2195.8|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|4
1633517670000|2021-10-06 10:54:30|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|4
1633517680000|2021-10-06 10:54:40|2195.9|2195.6|2196|2195.7|2196.1|2195.8|2195.8|2195.5|1
1633517690000|2021-10-06 10:54:50|2195.9|2195.6|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|2
1633517700000|2021-10-06 10:55:00|2196|2195.7|2196|2195.7|2196.1|2195.8|2195.9|2195.6|0
1633517710000|2021-10-06 10:55:10|2195.9|2195.6|2195.3|2195|2195.9|2195.6|2195.3|2195|0
1633517720000|2021-10-06 10:55:20|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2194.9|2194.6|2
1633517730000|2021-10-06 10:55:30|2195|2194.7|2195.7|2195.4|2195.8|2195.5|2194.9|2194.6|2
1633517740000|2021-10-06 10:55:40|2195.8|2195.5|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|3
1633517750000|2021-10-06 10:55:50|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.3|2195|7
1633517760000|2021-10-06 10:56:00|2195.3|2195|2195|2194.7|2195.4|2195.1|2195|2194.7|2
1633517770000|2021-10-06 10:56:10|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|0
1633517780000|2021-10-06 10:56:20|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.7|2194.4|3
1633517790000|2021-10-06 10:56:30|2194.9|2194.6|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|3
1633517800000|2021-10-06 10:56:40|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|1
1633517810000|2021-10-06 10:56:50|2195|2194.7|2195.2|2194.9|2195.5|2195.2|2195|2194.7|4
1633517820000|2021-10-06 10:57:00|2195.1|2194.8|2195.3|2195|2195.3|2195|2195|2194.7|1
1633517830000|2021-10-06 10:57:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|8
1633517840000|2021-10-06 10:57:20|2195.4|2195.1|2194.8|2194.5|2195.5|2195.2|2194.8|2194.5|3
1633517850000|2021-10-06 10:57:30|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.5|2194.2|8
1633517860000|2021-10-06 10:57:40|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|2
1633517870000|2021-10-06 10:57:50|2195|2194.7|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|31
1633517880000|2021-10-06 10:58:00|2195|2194.7|2195.7|2195.4|2195.7|2195.4|2195|2194.7|2
1633517890000|2021-10-06 10:58:10|2195.6|2195.3|2195.8|2195.5|2196|2195.7|2195.6|2195.3|21
1633517900000|2021-10-06 10:58:20|2195.9|2195.6|2196.3|2196|2196.3|2196|2195.9|2195.6|14
1633517910000|2021-10-06 10:58:30|2196.2|2195.9|2196.8|2196.5|2196.8|2196.5|2196.2|2195.9|12
1633517920000|2021-10-06 10:58:40|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|5
1633517930000|2021-10-06 10:58:50|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.3|2196|2
1633517940000|2021-10-06 10:59:00|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|2
1633517950000|2021-10-06 10:59:10|2196.6|2196.3|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|5
1633517960000|2021-10-06 10:59:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|9
1633517970000|2021-10-06 10:59:30|2196.8|2196.5|2197.1|2196.8|2197.3|2197|2196.8|2196.5|22
1633517980000|2021-10-06 10:59:40|2197|2196.7|2197.5|2197.2|2197.5|2197.2|2197|2196.7|8
1633517990000|2021-10-06 10:59:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|13
1633518000000|2021-10-06 11:00:00|2197.6|2197.3|2197.4|2197.1|2198.3|2198|2197.3|2197|62
1633518010000|2021-10-06 11:00:10|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.1|2196.8|29
1633518020000|2021-10-06 11:00:20|2197.6|2197.3|2197.8|2197.5|2197.9|2197.6|2197.4|2197.1|29
1633518030000|2021-10-06 11:00:30|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|15
1633518040000|2021-10-06 11:00:40|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.7|2197.4|9
1633518050000|2021-10-06 11:00:50|2197.9|2197.6|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|9
1633518060000|2021-10-06 11:01:00|2198|2197.7|2198.2|2197.9|2198.5|2198.2|2197.8|2197.5|33
1633518070000|2021-10-06 11:01:10|2198.1|2197.8|2198.7|2198.4|2198.7|2198.4|2198.1|2197.8|14
1633518080000|2021-10-06 11:01:20|2198.8|2198.5|2198|2197.7|2198.8|2198.5|2197.9|2197.6|34
1633518090000|2021-10-06 11:01:30|2197.9|2197.6|2198.5|2198.2|2198.5|2198.2|2197.9|2197.6|39
1633518100000|2021-10-06 11:01:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.3|2198|9
1633518110000|2021-10-06 11:01:50|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|7
1633518120000|2021-10-06 11:02:00|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|16
1633518130000|2021-10-06 11:02:10|2198.6|2198.3|2197.8|2197.5|2198.7|2198.4|2197.8|2197.5|10
1633518140000|2021-10-06 11:02:20|2197.6|2197.3|2197.7|2197.4|2197.9|2197.6|2197.5|2197.2|3
1633518150000|2021-10-06 11:02:30|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|5
1633518160000|2021-10-06 11:02:40|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2197.7|2197.4|7
1633518170000|2021-10-06 11:02:50|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|2
1633518180000|2021-10-06 11:03:00|2198.1|2197.8|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|0
1633518190000|2021-10-06 11:03:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.3|2198|3
1633518200000|2021-10-06 11:03:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.3|2198|13
1633518210000|2021-10-06 11:03:30|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|8
1633518220000|2021-10-06 11:03:40|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198|2197.7|4
1633518230000|2021-10-06 11:03:50|2198.7|2198.4|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|28
1633518240000|2021-10-06 11:04:00|2198.7|2198.4|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|8
1633518250000|2021-10-06 11:04:10|2198.4|2198.1|2198.3|2198|2198.6|2198.3|2198.3|2198|5
1633518260000|2021-10-06 11:04:20|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|6
1633518270000|2021-10-06 11:04:30|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|3
1633518280000|2021-10-06 11:04:40|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.3|2197|0
1633518290000|2021-10-06 11:04:50|2197.8|2197.5|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|10
1633518300000|2021-10-06 11:05:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|4
1633518310000|2021-10-06 11:05:10|2198|2197.7|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|10
1633518320000|2021-10-06 11:05:20|2197.7|2197.4|2197|2196.7|2197.8|2197.5|2197|2196.7|16
1633518330000|2021-10-06 11:05:30|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|14
1633518340000|2021-10-06 11:05:40|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.6|2196.3|5
1633518350000|2021-10-06 11:05:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|3
1633518360000|2021-10-06 11:06:00|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|20
1633518370000|2021-10-06 11:06:10|2196.3|2196|2196.6|2196.3|2196.7|2196.4|2196.1|2195.8|34
1633518380000|2021-10-06 11:06:20|2196.7|2196.4|2197.6|2197.3|2197.6|2197.3|2196.7|2196.4|14
1633518390000|2021-10-06 11:06:30|2197.4|2197.1|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|0
1633518400000|2021-10-06 11:06:40|2197.3|2197|2197.3|2197|2197.4|2197.1|2197|2196.7|7
1633518410000|2021-10-06 11:06:50|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.6|2196.3|27
1633518420000|2021-10-06 11:07:00|2196.4|2196.1|2196.6|2196.3|2196.9|2196.6|2196.4|2196.1|27
1633518430000|2021-10-06 11:07:10|2196.9|2196.6|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|5
1633518440000|2021-10-06 11:07:20|2196.7|2196.4|2196.9|2196.6|2197.1|2196.8|2196.7|2196.4|4
1633518450000|2021-10-06 11:07:30|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|6
1633518460000|2021-10-06 11:07:40|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.5|2196.2|0
1633518470000|2021-10-06 11:07:50|2196.8|2196.5|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|6
1633518480000|2021-10-06 11:08:00|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|5
1633518490000|2021-10-06 11:08:10|2196.7|2196.4|2195.9|2195.6|2196.8|2196.5|2195.8|2195.5|14
1633518500000|2021-10-06 11:08:20|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.3|2196|29
1633518510000|2021-10-06 11:08:30|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|13
1633518520000|2021-10-06 11:08:40|2196.5|2196.2|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|5
1633518530000|2021-10-06 11:08:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|0
1633518540000|2021-10-06 11:09:00|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|5
1633518550000|2021-10-06 11:09:10|||||||||2
1633518560000|2021-10-06 11:09:20|2196.1|2195.8|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|7
1633518570000|2021-10-06 11:09:30|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|0
1633518580000|2021-10-06 11:09:40|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|2
1633518590000|2021-10-06 11:09:50|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|12
1633518600000|2021-10-06 11:10:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196|2195.7|3
1633518610000|2021-10-06 11:10:10|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|3
1633518620000|2021-10-06 11:10:20|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.3|2196|4
1633518630000|2021-10-06 11:10:30|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|5
1633518640000|2021-10-06 11:10:40|2196.4|2196.1|2197.1|2196.8|2197.2|2196.9|2196.4|2196.1|13
1633518650000|2021-10-06 11:10:50|2197.2|2196.9|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|6
1633518660000|2021-10-06 11:11:00|2197.6|2197.3|2197.7|2197.4|2198.3|2198|2197.4|2197.1|39
1633518670000|2021-10-06 11:11:10|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.5|2197.2|7
1633518680000|2021-10-06 11:11:20|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|6
1633518690000|2021-10-06 11:11:30|2197.7|2197.4|2197.3|2197|2197.7|2197.4|2197|2196.7|6
1633518700000|2021-10-06 11:11:40|2197.2|2196.9|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|3
1633518710000|2021-10-06 11:11:50|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.3|2197|17
1633518720000|2021-10-06 11:12:00|2197.5|2197.2|2197.2|2196.9|2197.6|2197.3|2197.1|2196.8|2
1633518730000|2021-10-06 11:12:10|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.7|2196.4|15
1633518740000|2021-10-06 11:12:20|2197.1|2196.8|2197|2196.7|2197.2|2196.9|2197|2196.7|5
1633518750000|2021-10-06 11:12:30|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|3
1633518760000|2021-10-06 11:12:40|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|1
1633518770000|2021-10-06 11:12:50|2196.8|2196.5|2197.3|2197|2197.4|2197.1|2196.7|2196.4|9
1633518780000|2021-10-06 11:13:00|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|0
1633518790000|2021-10-06 11:13:10|2197.5|2197.2|2197.8|2197.5|2197.9|2197.6|2197.4|2197.1|3
1633518800000|2021-10-06 11:13:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.7|2197.4|6
1633518810000|2021-10-06 11:13:30|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|4
1633518820000|2021-10-06 11:13:40|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|2
1633518830000|2021-10-06 11:13:50|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.3|2198|10
1633518840000|2021-10-06 11:14:00|2198.6|2198.3|2198|2197.7|2198.6|2198.3|2198|2197.7|16
1633518850000|2021-10-06 11:14:10|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|7
1633518860000|2021-10-06 11:14:20|2197.8|2197.5|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|1
1633518870000|2021-10-06 11:14:30|2198.2|2197.9|2198|2197.7|2198.3|2198|2197.9|2197.6|5
1633518880000|2021-10-06 11:14:40|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|7
1633518890000|2021-10-06 11:14:50|2198.2|2197.9|2198.4|2198.1|2198.6|2198.3|2198.1|2197.8|7
1633518900000|2021-10-06 11:15:00|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.2|2197.9|2
1633518910000|2021-10-06 11:15:10|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198|2197.7|27
1633518920000|2021-10-06 11:15:20|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|0
1633518930000|2021-10-06 11:15:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|3
1633518940000|2021-10-06 11:15:40|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|4
1633518950000|2021-10-06 11:15:50|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|16
1633518960000|2021-10-06 11:16:00|2199.4|2199.1|2198.9|2198.6|2199.5|2199.2|2198.9|2198.6|21
1633518970000|2021-10-06 11:16:10|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2198.3|2198|10
1633518980000|2021-10-06 11:16:20|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.3|2198|0
1633518990000|2021-10-06 11:16:30|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|3
1633519000000|2021-10-06 11:16:40|2198.9|2198.6|2198.5|2198.2|2199|2198.7|2198.5|2198.2|26
1633519010000|2021-10-06 11:16:50|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|5
1633519020000|2021-10-06 11:17:00|2198.5|2198.2|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|9
1633519030000|2021-10-06 11:17:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|6
1633519040000|2021-10-06 11:17:20|2198.2|2197.9|2198.9|2198.6|2199|2198.7|2198.2|2197.9|14
1633519050000|2021-10-06 11:17:30|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|4
1633519060000|2021-10-06 11:17:40|2198.6|2198.3|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|7
1633519070000|2021-10-06 11:17:50|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|2
1633519080000|2021-10-06 11:18:00|2198.7|2198.4|2199.1|2198.8|2199.2|2198.9|2198.7|2198.4|5
1633519090000|2021-10-06 11:18:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|9
1633519100000|2021-10-06 11:18:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|9
1633519110000|2021-10-06 11:18:30|2198.7|2198.4|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|9
1633519120000|2021-10-06 11:18:40|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|1
1633519130000|2021-10-06 11:18:50|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199|2198.7|1
1633519140000|2021-10-06 11:19:00|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.8|2198.5|1
1633519150000|2021-10-06 11:19:10|2198.9|2198.6|2199|2198.7|2199.2|2198.9|2198.8|2198.5|3
1633519160000|2021-10-06 11:19:20|2199.1|2198.8|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|10
1633519170000|2021-10-06 11:19:30|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.8|2198.5|12
1633519180000|2021-10-06 11:19:40|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|5
1633519190000|2021-10-06 11:19:50|2198.6|2198.3|2198.9|2198.6|2199|2198.7|2198.6|2198.3|6
1633519200000|2021-10-06 11:20:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|2
1633519210000|2021-10-06 11:20:10|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.9|2198.6|2
1633519220000|2021-10-06 11:20:20|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|0
1633519230000|2021-10-06 11:20:30|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.6|2198.3|13
1633519240000|2021-10-06 11:20:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1633519260000|2021-10-06 11:21:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199|2198.7|6
1633519270000|2021-10-06 11:21:10|2199.1|2198.8|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|6
1633519280000|2021-10-06 11:21:20|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|7
1633519290000|2021-10-06 11:21:30|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|0
1633519300000|2021-10-06 11:21:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|1
1633519310000|2021-10-06 11:21:50|||||||||3
1633519320000|2021-10-06 11:22:00|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|5
1633519330000|2021-10-06 11:22:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|16
1633519340000|2021-10-06 11:22:20|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|0
1633519350000|2021-10-06 11:22:30|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|6
1633519360000|2021-10-06 11:22:40|2198.8|2198.5|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|17
1633519370000|2021-10-06 11:22:50|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|6
1633519380000|2021-10-06 11:23:00|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|3
1633519390000|2021-10-06 11:23:10|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.6|2198.3|3
1633519400000|2021-10-06 11:23:20|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.9|2198.6|0
1633519410000|2021-10-06 11:23:30|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|1
1633519420000|2021-10-06 11:23:40|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|3
1633519430000|2021-10-06 11:23:50|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|14
1633519440000|2021-10-06 11:24:00|2199.1|2198.8|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|8
1633519450000|2021-10-06 11:24:10|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|2
1633519460000|2021-10-06 11:24:20|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.6|2198.3|12
1633519470000|2021-10-06 11:24:30|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.3|2198|2
1633519480000|2021-10-06 11:24:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|4
1633519490000|2021-10-06 11:24:50|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|4
1633519500000|2021-10-06 11:25:00|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|6
1633519510000|2021-10-06 11:25:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|5
1633519520000|2021-10-06 11:25:20|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|2
1633519530000|2021-10-06 11:25:30|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|1
1633519550000|2021-10-06 11:25:50|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|2
1633519560000|2021-10-06 11:26:00|2198.3|2198|2198.8|2198.5|2198.8|2198.5|2198.3|2198|6
1633519570000|2021-10-06 11:26:10|2199|2198.7|2198.7|2198.4|2199.4|2199.1|2198.7|2198.4|36
1633519580000|2021-10-06 11:26:20|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.7|2198.4|5
1633519590000|2021-10-06 11:26:30|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|0
1633519600000|2021-10-06 11:26:40|2198.8|2198.5|2199.3|2199|2199.4|2199.1|2198.8|2198.5|3
1633519610000|2021-10-06 11:26:50|2199.4|2199.1|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|7
1633519620000|2021-10-06 11:27:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|12
1633519630000|2021-10-06 11:27:10|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|12
1633519640000|2021-10-06 11:27:20|2200|2199.7|2199.4|2199.1|2200|2199.7|2199.3|2199|77
1633519650000|2021-10-06 11:27:30|2199.5|2199.2|2199|2198.7|2199.8|2199.5|2199|2198.7|32
1633519660000|2021-10-06 11:27:40|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|9
1633519670000|2021-10-06 11:27:50|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|4
1633519680000|2021-10-06 11:28:00|2199.5|2199.2|2199.3|2199|2199.7|2199.4|2199.2|2198.9|8
1633519690000|2021-10-06 11:28:10|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|7
1633519700000|2021-10-06 11:28:20|2200|2199.7|2199.2|2198.9|2200|2199.7|2199.2|2198.9|9
1633519710000|2021-10-06 11:28:30|2199.3|2199|2199.4|2199.1|2199.5|2199.2|2199.3|2199|5
1633519720000|2021-10-06 11:28:40|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|5
1633519730000|2021-10-06 11:28:50|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|2
1633519740000|2021-10-06 11:29:00|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199|2198.7|3
1633519750000|2021-10-06 11:29:10|2199.3|2199|2199.1|2198.8|2199.3|2199|2199|2198.7|3
1633519760000|2021-10-06 11:29:20|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|6
1633519770000|2021-10-06 11:29:30|2199.3|2199|2199|2198.7|2199.3|2199|2198.7|2198.4|11
1633519780000|2021-10-06 11:29:40|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2199.1|2198.8|7
1633519790000|2021-10-06 11:29:50|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|6
1633519800000|2021-10-06 11:30:00|2200.2|2199.9|2200.2|2199.9|2200.8|2200.5|2200.2|2199.9|28
1633519810000|2021-10-06 11:30:10|2200.3|2200|2199.5|2199.2|2200.3|2200|2199.4|2199.1|21
1633519820000|2021-10-06 11:30:20|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|10
1633519830000|2021-10-06 11:30:30|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|4
1633519840000|2021-10-06 11:30:40|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.4|2199.1|5
1633519850000|2021-10-06 11:30:50|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|2
1633519860000|2021-10-06 11:31:00|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|6
1633519870000|2021-10-06 11:31:10|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.8|2199.5|2
1633519880000|2021-10-06 11:31:20|2199.9|2199.6|2200|2199.7|2200.2|2199.9|2199.9|2199.6|1
1633519890000|2021-10-06 11:31:30|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.6|2199.3|2
1633519900000|2021-10-06 11:31:40|2199.6|2199.3|2200.4|2200.1|2200.4|2200.1|2199.5|2199.2|18
1633519910000|2021-10-06 11:31:50|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2200.3|2200|6
1633519920000|2021-10-06 11:32:00|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.3|2200|9
1633519930000|2021-10-06 11:32:10|2200.4|2200.1|2200.8|2200.5|2201|2200.7|2200.4|2200.1|17
1633519940000|2021-10-06 11:32:20|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|4
1633519950000|2021-10-06 11:32:30|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.2|2200.9|17
1633519960000|2021-10-06 11:32:40|2201.2|2200.9|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|18
1633519970000|2021-10-06 11:32:50|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|28
1633519980000|2021-10-06 11:33:00|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2199.9|2199.6|74
1633519990000|2021-10-06 11:33:10|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|26
1633520000000|2021-10-06 11:33:20|2200|2199.7|2199.7|2199.4|2200.3|2200|2199.7|2199.4|10
1633520010000|2021-10-06 11:33:30|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.4|2199.1|41
1633520020000|2021-10-06 11:33:40|2199.7|2199.4|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|6
1633520030000|2021-10-06 11:33:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|4
1633520040000|2021-10-06 11:34:00|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|31
1633520050000|2021-10-06 11:34:10|2199.3|2199|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|42
1633520060000|2021-10-06 11:34:20|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|13
1633520070000|2021-10-06 11:34:30|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|3
1633520080000|2021-10-06 11:34:40|2199.3|2199|2199.1|2198.8|2199.3|2199|2198.6|2198.3|14
1633520090000|2021-10-06 11:34:50|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2198.9|2198.6|7
1633520100000|2021-10-06 11:35:00|2199.5|2199.2|2198.9|2198.6|2199.9|2199.6|2198.9|2198.6|14
1633520110000|2021-10-06 11:35:10|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199|2198.7|16
1633520120000|2021-10-06 11:35:20|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|9
1633520130000|2021-10-06 11:35:30|2199.9|2199.6|2200.3|2200|2200.3|2200|2199.9|2199.6|1
1633520140000|2021-10-06 11:35:40|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|15
1633520150000|2021-10-06 11:35:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.1|2199.8|8
1633520160000|2021-10-06 11:36:00|2200.5|2200.2|2200.5|2200.2|2200.9|2200.6|2200.4|2200.1|18
1633520170000|2021-10-06 11:36:10|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|8
1633520180000|2021-10-06 11:36:20|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|9
1633520190000|2021-10-06 11:36:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2200.8|2200.5|7
1633520200000|2021-10-06 11:36:40|2201.2|2200.9|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|6
1633520210000|2021-10-06 11:36:50|||||||||4
1633520220000|2021-10-06 11:37:00|2201.2|2200.9|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|21
1633520230000|2021-10-06 11:37:10|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.3|2201|7
1633520240000|2021-10-06 11:37:20|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|1
1633520250000|2021-10-06 11:37:30|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|18
1633520260000|2021-10-06 11:37:40|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|13
1633520270000|2021-10-06 11:37:50|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201|2200.7|6
1633520280000|2021-10-06 11:38:00|2201.5|2201.2|2200.9|2200.6|2201.5|2201.2|2200.9|2200.6|27
1633520290000|2021-10-06 11:38:10|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|6
1633520300000|2021-10-06 11:38:20|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|6
1633520310000|2021-10-06 11:38:30|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|26
1633520320000|2021-10-06 11:38:40|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200|2199.7|4
1633520330000|2021-10-06 11:38:50|2200.2|2199.9|2199.9|2199.6|2200.3|2200|2199.8|2199.5|5
1633520340000|2021-10-06 11:39:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.4|2199.1|6
1633520350000|2021-10-06 11:39:10|2200.1|2199.8|2201|2200.7|2201|2200.7|2200|2199.7|4
1633520360000|2021-10-06 11:39:20|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.7|2200.4|2
1633520370000|2021-10-06 11:39:30|2200.9|2200.6|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|10
1633520380000|2021-10-06 11:39:40|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|2
1633520390000|2021-10-06 11:39:50|2201.1|2200.8|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|0
1633520400000|2021-10-06 11:40:00|2200.8|2200.5|2199.8|2199.5|2200.9|2200.6|2199.5|2199.2|13
1633520410000|2021-10-06 11:40:10|2199.7|2199.4|2199.5|2199.2|2200|2199.7|2199.5|2199.2|2
1633520420000|2021-10-06 11:40:20|2199.4|2199.1|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|15
1633520430000|2021-10-06 11:40:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|29
1633520440000|2021-10-06 11:40:40|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|11
1633520450000|2021-10-06 11:40:50|2199.4|2199.1|2200|2199.7|2200|2199.7|2199.4|2199.1|7
1633520460000|2021-10-06 11:41:00|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.7|2199.4|5
1633520470000|2021-10-06 11:41:10|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.1|2199.8|2
1633520480000|2021-10-06 11:41:20|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2199.9|2199.6|6
1633520490000|2021-10-06 11:41:30|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|10
1633520500000|2021-10-06 11:41:40|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200|2199.7|7
1633520510000|2021-10-06 11:41:50|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|2
1633520520000|2021-10-06 11:42:00|2199.8|2199.5|2200.1|2199.8|2200.5|2200.2|2199.8|2199.5|4
1633520530000|2021-10-06 11:42:10|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|2
1633520540000|2021-10-06 11:42:20|2200.5|2200.2|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|4
1633520550000|2021-10-06 11:42:30|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|0
1633520560000|2021-10-06 11:42:40|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.3|2200|1
1633520570000|2021-10-06 11:42:50|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2200|2199.7|5
1633520580000|2021-10-06 11:43:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1633520590000|2021-10-06 11:43:10|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.6|2199.3|6
1633520600000|2021-10-06 11:43:20|2199.8|2199.5|2199.5|2199.2|2200|2199.7|2199.5|2199.2|1
1633520610000|2021-10-06 11:43:30|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|2
1633520620000|2021-10-06 11:43:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|0
1633520630000|2021-10-06 11:43:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|0
1633520640000|2021-10-06 11:44:00|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|4
1633520650000|2021-10-06 11:44:10|2199.5|2199.2|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|8
1633520660000|2021-10-06 11:44:20|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|7
1633520670000|2021-10-06 11:44:30|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.8|2198.5|12
1633520680000|2021-10-06 11:44:40|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.2|2197.9|17
1633520690000|2021-10-06 11:44:50|2198.2|2197.9|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|5
1633520700000|2021-10-06 11:45:00|2198.2|2197.9|2198.2|2197.9|2198.5|2198.2|2198|2197.7|6
1633520710000|2021-10-06 11:45:10|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|7
1633520720000|2021-10-06 11:45:20|2197.9|2197.6|2198.2|2197.9|2198.3|2198|2197.6|2197.3|3
1633520730000|2021-10-06 11:45:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|8
1633520740000|2021-10-06 11:45:40|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198|2197.7|3
1633520750000|2021-10-06 11:45:50|2198|2197.7|2197.5|2197.2|2198.1|2197.8|2197.3|2197|15
1633520760000|2021-10-06 11:46:00|2197.4|2197.1|2196.5|2196.2|2197.4|2197.1|2196.5|2196.2|17
1633520770000|2021-10-06 11:46:10|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.4|2196.1|11
1633520780000|2021-10-06 11:46:20|2196.9|2196.6|2197.2|2196.9|2197.3|2197|2196.8|2196.5|3
1633520790000|2021-10-06 11:46:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|1
1633520800000|2021-10-06 11:46:40|2197.1|2196.8|2197|2196.7|2197.2|2196.9|2197|2196.7|5
1633520810000|2021-10-06 11:46:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1633520820000|2021-10-06 11:47:00|2197.2|2196.9|2197.3|2197|2197.3|2197|2196.9|2196.6|4
1633520830000|2021-10-06 11:47:10|2197.5|2197.2|2197.7|2197.4|2198|2197.7|2197.5|2197.2|17
1633520840000|2021-10-06 11:47:20|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.5|2197.2|4
1633520850000|2021-10-06 11:47:30|2197.9|2197.6|2198.3|2198|2198.5|2198.2|2197.8|2197.5|6
1633520860000|2021-10-06 11:47:40|2198.4|2198.1|2198.4|2198.1|2198.7|2198.4|2198.3|2198|7
1633520870000|2021-10-06 11:47:50|2198.5|2198.2|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|4
1633520880000|2021-10-06 11:48:00|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.3|2198|8
1633520890000|2021-10-06 11:48:10|2198.3|2198|2198.2|2197.9|2198.7|2198.4|2198.1|2197.8|9
1633520900000|2021-10-06 11:48:20|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|1
1633520910000|2021-10-06 11:48:30|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2198.4|2198.1|3
1633520920000|2021-10-06 11:48:40|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|0
1633520930000|2021-10-06 11:48:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|0
1633520940000|2021-10-06 11:49:00|2198.8|2198.5|2198.3|2198|2198.8|2198.5|2198.1|2197.8|7
1633520950000|2021-10-06 11:49:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198|2197.7|1
1633520960000|2021-10-06 11:49:20|2198|2197.7|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|12
1633520970000|2021-10-06 11:49:30|2197.8|2197.5|2197.8|2197.5|2198|2197.7|2197.8|2197.5|2
1633520980000|2021-10-06 11:49:40|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|4
1633520990000|2021-10-06 11:49:50|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2197.9|2197.6|5
1633521000000|2021-10-06 11:50:00|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.7|2197.4|0
1633521010000|2021-10-06 11:50:10|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|1
1633521020000|2021-10-06 11:50:20|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.7|2197.4|5
1633521030000|2021-10-06 11:50:30|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|4
1633521040000|2021-10-06 11:50:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1633521050000|2021-10-06 11:50:50|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|1
1633521060000|2021-10-06 11:51:00|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|6
1633521070000|2021-10-06 11:51:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.7|2197.4|2
1633521080000|2021-10-06 11:51:20|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|4
1633521090000|2021-10-06 11:51:30|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|3
1633521100000|2021-10-06 11:51:40|2198|2197.7|2198.2|2197.9|2198.4|2198.1|2198|2197.7|4
1633521110000|2021-10-06 11:51:50|2198.3|2198|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|10
1633521120000|2021-10-06 11:52:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1633521130000|2021-10-06 11:52:10|2198.4|2198.1|2198|2197.7|2198.4|2198.1|2197.8|2197.5|5
1633521140000|2021-10-06 11:52:20|2198.2|2197.9|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|2
1633521150000|2021-10-06 11:52:30|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|1
1633521160000|2021-10-06 11:52:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1633521170000|2021-10-06 11:52:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|8
1633521180000|2021-10-06 11:53:00|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.2|2197.9|4
1633521190000|2021-10-06 11:53:10|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|3
1633521200000|2021-10-06 11:53:20|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.9|2198.6|8
1633521210000|2021-10-06 11:53:30|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.8|2198.5|3
1633521220000|2021-10-06 11:53:40|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|7
1633521230000|2021-10-06 11:53:50|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|4
1633521240000|2021-10-06 11:54:00|2198.9|2198.6|2198.3|2198|2199|2198.7|2198.3|2198|31
1633521250000|2021-10-06 11:54:10|2198.2|2197.9|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|21
1633521260000|2021-10-06 11:54:20|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|89
1633521270000|2021-10-06 11:54:30|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|4
1633521280000|2021-10-06 11:54:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|4
1633521290000|2021-10-06 11:54:50|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|6
1633521300000|2021-10-06 11:55:00|2198.7|2198.4|2198.8|2198.5|2199|2198.7|2198.7|2198.4|1
1633521310000|2021-10-06 11:55:10|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.7|2198.4|4
1633521320000|2021-10-06 11:55:20|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|4
1633521330000|2021-10-06 11:55:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1633521340000|2021-10-06 11:55:40|2199.1|2198.8|2198.9|2198.6|2199.5|2199.2|2198.9|2198.6|3
1633521350000|2021-10-06 11:55:50|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|2
1633521360000|2021-10-06 11:56:00|2199.3|2199|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|8
1633521370000|2021-10-06 11:56:10|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.6|2198.3|5
1633521380000|2021-10-06 11:56:20|2198.9|2198.6|2199.6|2199.3|2199.6|2199.3|2198.6|2198.3|3
1633521390000|2021-10-06 11:56:30|2199.5|2199.2|2199.4|2199.1|2200|2199.7|2199.4|2199.1|14
1633521400000|2021-10-06 11:56:40|2199.5|2199.2|2198.5|2198.2|2199.5|2199.2|2198.5|2198.2|30
1633521410000|2021-10-06 11:56:50|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|19
1633521420000|2021-10-06 11:57:00|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|17
1633521430000|2021-10-06 11:57:10|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.5|2198.2|5
1633521440000|2021-10-06 11:57:20|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|1
1633521450000|2021-10-06 11:57:30|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.1|2197.8|37
1633521460000|2021-10-06 11:57:40|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.1|2197.8|7
1633521470000|2021-10-06 11:57:50|2198.3|2198|2198.6|2198.3|2198.7|2198.4|2198.3|2198|3
1633521480000|2021-10-06 11:58:00|2198.7|2198.4|2198.9|2198.6|2199.1|2198.8|2198.7|2198.4|2
1633521490000|2021-10-06 11:58:10|2199.2|2198.9|2199.7|2199.4|2199.7|2199.4|2199.2|2198.9|10
1633521500000|2021-10-06 11:58:20|2199.6|2199.3|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|12
1633521510000|2021-10-06 11:58:30|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.3|2199|25
1633521520000|2021-10-06 11:58:40|2199.5|2199.2|2199.7|2199.4|2199.9|2199.6|2199.3|2199|6
1633521530000|2021-10-06 11:58:50|2199.6|2199.3|2200.4|2200.1|2200.4|2200.1|2199.6|2199.3|8
1633521540000|2021-10-06 11:59:00|2200.2|2199.9|2200.4|2200.1|2200.6|2200.3|2199.9|2199.6|13
1633521550000|2021-10-06 11:59:10|2200.5|2200.2|2201.1|2200.8|2201.3|2201|2200.5|2200.2|42
1633521560000|2021-10-06 11:59:20|2201|2200.7|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|10
1633521570000|2021-10-06 11:59:30|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|10
1633521580000|2021-10-06 11:59:40|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|12
1633521590000|2021-10-06 11:59:50|2200.7|2200.4|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|3
1633521600000|2021-10-06 12:00:00|2200.2|2199.9|2200.5|2200.2|2200.8|2200.5|2200.2|2199.9|76
1633521610000|2021-10-06 12:00:10|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|14
1633521620000|2021-10-06 12:00:20|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|8
1633521630000|2021-10-06 12:00:30|2200.6|2200.3|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|13
1633521640000|2021-10-06 12:00:40|2200.6|2200.3|2200.4|2200.1|2200.8|2200.5|2200.3|2200|12
1633521650000|2021-10-06 12:00:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|1
1633521660000|2021-10-06 12:01:00|2200.6|2200.3|2200.7|2200.4|2200.9|2200.6|2200.2|2199.9|18
1633521670000|2021-10-06 12:01:10|2200.8|2200.5|2200.2|2199.9|2200.8|2200.5|2200.2|2199.9|15
1633521680000|2021-10-06 12:01:20|2200.3|2200|2199.8|2199.5|2200.3|2200|2199.8|2199.5|37
1633521690000|2021-10-06 12:01:30|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|13
1633521700000|2021-10-06 12:01:40|2199.7|2199.4|2199.4|2199.1|2199.8|2199.5|2199.3|2199|10
1633521710000|2021-10-06 12:01:50|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|13
1633521720000|2021-10-06 12:02:00|2199.3|2199|2199.4|2199.1|2199.7|2199.4|2199.2|2198.9|3
1633521730000|2021-10-06 12:02:10|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|3
1633521740000|2021-10-06 12:02:20|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.4|2199.1|21
1633521750000|2021-10-06 12:02:30|2199.4|2199.1|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|27
1633521760000|2021-10-06 12:02:40|2199.4|2199.1|2199.3|2199|2199.6|2199.3|2199.3|2199|21
1633521770000|2021-10-06 12:02:50|2199.4|2199.1|2199.7|2199.4|2199.9|2199.6|2199.3|2199|11
1633521780000|2021-10-06 12:03:00|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.3|2199|4
1633521790000|2021-10-06 12:03:10|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|4
1633521800000|2021-10-06 12:03:20|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|1
1633521810000|2021-10-06 12:03:30|2199.4|2199.1|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|4
1633521820000|2021-10-06 12:03:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|4
1633521830000|2021-10-06 12:03:50|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|32
1633521840000|2021-10-06 12:04:00|2199.3|2199|2199.3|2199|2199.8|2199.5|2199.3|2199|30
1633521850000|2021-10-06 12:04:10|2199.2|2198.9|2199.8|2199.5|2199.9|2199.6|2199.2|2198.9|27
1633521860000|2021-10-06 12:04:20|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|10
1633521870000|2021-10-06 12:04:30|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|17
1633521880000|2021-10-06 12:04:40|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.3|2200|27
1633521890000|2021-10-06 12:04:50|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.3|2200|22
1633521900000|2021-10-06 12:05:00|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|7
1633521910000|2021-10-06 12:05:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|9
1633521920000|2021-10-06 12:05:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|7
1633521930000|2021-10-06 12:05:30|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|4
1633521940000|2021-10-06 12:05:40|2200.7|2200.4|2200.1|2199.8|2200.7|2200.4|2200.1|2199.8|17
1633521950000|2021-10-06 12:05:50|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|5
1633521960000|2021-10-06 12:06:00|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|2
1633521970000|2021-10-06 12:06:10|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|8
1633521980000|2021-10-06 12:06:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|14
1633521990000|2021-10-06 12:06:30|2200.4|2200.1|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|6
1633522000000|2021-10-06 12:06:40|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.6|2200.3|5
1633522010000|2021-10-06 12:06:50|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|2
1633522020000|2021-10-06 12:07:00|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|2
1633522030000|2021-10-06 12:07:10|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.7|2200.4|2
1633522040000|2021-10-06 12:07:20|2200.7|2200.4|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|0
1633522050000|2021-10-06 12:07:30|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|4
1633522060000|2021-10-06 12:07:40|2200|2199.7|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|9
1633522070000|2021-10-06 12:07:50|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.8|2199.5|25
1633522080000|2021-10-06 12:08:00|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|0
1633522090000|2021-10-06 12:08:10|2199.9|2199.6|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|3
1633522100000|2021-10-06 12:08:20|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.5|2200.2|5
1633522110000|2021-10-06 12:08:30|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|48
1633522120000|2021-10-06 12:08:40|2200.8|2200.5|2200.3|2200|2200.9|2200.6|2200.3|2200|6
1633522130000|2021-10-06 12:08:50|2200.2|2199.9|2200.3|2200|2200.5|2200.2|2200.1|2199.8|30
1633522140000|2021-10-06 12:09:00|2200.2|2199.9|2199.9|2199.6|2200.3|2200|2199.6|2199.3|31
1633522150000|2021-10-06 12:09:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|5
1633522160000|2021-10-06 12:09:20|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.6|2199.3|6
1633522170000|2021-10-06 12:09:30|2199.8|2199.5|2199.7|2199.4|2200|2199.7|2199.6|2199.3|4
1633522180000|2021-10-06 12:09:40|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|3
1633522190000|2021-10-06 12:09:50|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|3
1633522200000|2021-10-06 12:10:00|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2199.8|2199.5|14
1633522210000|2021-10-06 12:10:10|2200.3|2200|2200.6|2200.3|2200.8|2200.5|2200.1|2199.8|1
1633522220000|2021-10-06 12:10:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1633522230000|2021-10-06 12:10:30|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|10
1633522240000|2021-10-06 12:10:40|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|3
1633522250000|2021-10-06 12:10:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|27
1633522260000|2021-10-06 12:11:00|2200.8|2200.5|2201.7|2201.4|2201.7|2201.4|2200.8|2200.5|28
1633522270000|2021-10-06 12:11:10|2201.6|2201.3|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|11
1633522280000|2021-10-06 12:11:20|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|8
1633522290000|2021-10-06 12:11:30|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|8
1633522300000|2021-10-06 12:11:40|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.2|2200.9|7
1633522310000|2021-10-06 12:11:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|4
1633522320000|2021-10-06 12:12:00|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|4
1633522330000|2021-10-06 12:12:10|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|8
1633522340000|2021-10-06 12:12:20|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|5
1633522350000|2021-10-06 12:12:30|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|13
1633522360000|2021-10-06 12:12:40|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|9
1633522370000|2021-10-06 12:12:50|2201.8|2201.5|2202.3|2202|2202.3|2202|2201.7|2201.4|16
1633522380000|2021-10-06 12:13:00|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.3|2202|29
1633522390000|2021-10-06 12:13:10|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|12
1633522400000|2021-10-06 12:13:20|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.3|2202|4
1633522410000|2021-10-06 12:13:30|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|4
1633522420000|2021-10-06 12:13:40|2202.8|2202.5|2202|2201.7|2202.9|2202.6|2202|2201.7|52
1633522430000|2021-10-06 12:13:50|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202|2201.7|11
1633522440000|2021-10-06 12:14:00|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|5
1633522450000|2021-10-06 12:14:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|12
1633522460000|2021-10-06 12:14:20|2203.2|2202.9|2202.5|2202.2|2203.2|2202.9|2202.4|2202.1|38
1633522470000|2021-10-06 12:14:30|2202.6|2202.3|2203.3|2203|2203.3|2203|2202.6|2202.3|15
1633522480000|2021-10-06 12:14:40|2203.2|2202.9|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|11
1633522490000|2021-10-06 12:14:50|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|11
1633522500000|2021-10-06 12:15:00|2203.2|2202.9|2203.1|2202.8|2203.8|2203.5|2202.8|2202.5|43
1633522510000|2021-10-06 12:15:10|2203.2|2202.9|2201.2|2200.9|2203.2|2202.9|2201.2|2200.9|37
1633522520000|2021-10-06 12:15:20|2201.3|2201|2201.7|2201.4|2201.8|2201.5|2200.7|2200.4|36
1633522530000|2021-10-06 12:15:30|2201.5|2201.2|2200.6|2200.3|2201.5|2201.2|2200.6|2200.3|17
1633522540000|2021-10-06 12:15:40|2200.7|2200.4|2200.7|2200.4|2201|2200.7|2200.3|2200|24
1633522550000|2021-10-06 12:15:50|2200.4|2200.1|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|23
1633522560000|2021-10-06 12:16:00|2200.3|2200|2201.4|2201.1|2201.5|2201.2|2200.2|2199.9|37
1633522570000|2021-10-06 12:16:10|2201.5|2201.2|2201.7|2201.4|2201.9|2201.6|2201.2|2200.9|12
1633522580000|2021-10-06 12:16:20|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|5
1633522590000|2021-10-06 12:16:30|2201.6|2201.3|2201.1|2200.8|2201.6|2201.3|2200.9|2200.6|3
1633522600000|2021-10-06 12:16:40|2201.3|2201|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|40
1633522610000|2021-10-06 12:16:50|2201.3|2201|2200.9|2200.6|2201.5|2201.2|2200.9|2200.6|9
1633522620000|2021-10-06 12:17:00|2201.1|2200.8|2200|2199.7|2201.2|2200.9|2199.9|2199.6|41
1633522630000|2021-10-06 12:17:10|2200.1|2199.8|2200.3|2200|2200.5|2200.2|2200.1|2199.8|9
1633522640000|2021-10-06 12:17:20|2200.4|2200.1|2199.6|2199.3|2200.5|2200.2|2199.6|2199.3|16
1633522650000|2021-10-06 12:17:30|2199.7|2199.4|2199.9|2199.6|2200.1|2199.8|2199.4|2199.1|30
1633522660000|2021-10-06 12:17:40|2199.8|2199.5|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|4
1633522670000|2021-10-06 12:17:50|2200.2|2199.9|2199.5|2199.2|2200.5|2200.2|2199.5|2199.2|10
1633522680000|2021-10-06 12:18:00|2199.6|2199.3|2199.9|2199.6|2200|2199.7|2199.6|2199.3|9
1633522690000|2021-10-06 12:18:10|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.6|2199.3|14
1633522700000|2021-10-06 12:18:20|2199.8|2199.5|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|10
1633522710000|2021-10-06 12:18:30|2199.8|2199.5|2199.6|2199.3|2200|2199.7|2199.6|2199.3|11
1633522720000|2021-10-06 12:18:40|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|5
1633522730000|2021-10-06 12:18:50|2200|2199.7|2199.6|2199.3|2200.2|2199.9|2199.4|2199.1|8
1633522740000|2021-10-06 12:19:00|2200|2199.7|2200.5|2200.2|2200.8|2200.5|2200|2199.7|19
1633522750000|2021-10-06 12:19:10|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|27
1633522760000|2021-10-06 12:19:20|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.1|2199.8|20
1633522770000|2021-10-06 12:19:30|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2199.9|2199.6|6
1633522780000|2021-10-06 12:19:40|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.5|2199.2|17
1633522790000|2021-10-06 12:19:50|2199.6|2199.3|2198.5|2198.2|2199.8|2199.5|2198.5|2198.2|59
1633522800000|2021-10-06 12:20:00|2198.6|2198.3|2199.3|2199|2199.3|2199|2198.6|2198.3|31
1633522810000|2021-10-06 12:20:10|2199.4|2199.1|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|11
1633522820000|2021-10-06 12:20:20|2199.7|2199.4|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|15
1633522830000|2021-10-06 12:20:30|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2199|2198.7|1
1633522840000|2021-10-06 12:20:40|2199.5|2199.2|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|14
1633522850000|2021-10-06 12:20:50|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|6
1633522860000|2021-10-06 12:21:00|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|16
1633522870000|2021-10-06 12:21:10|2200.3|2200|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|6
1633522880000|2021-10-06 12:21:20|2199.7|2199.4|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|7
1633522890000|2021-10-06 12:21:30|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|8
1633522900000|2021-10-06 12:21:40|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|23
1633522910000|2021-10-06 12:21:50|2200.8|2200.5|2201.5|2201.2|2201.6|2201.3|2200.8|2200.5|72
1633522920000|2021-10-06 12:22:00|2201.6|2201.3|2202.4|2202.1|2202.6|2202.3|2201.5|2201.2|22
1633522930000|2021-10-06 12:22:10|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.3|2202|14
1633522940000|2021-10-06 12:22:20|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|8
1633522950000|2021-10-06 12:22:30|2202.6|2202.3|2203|2202.7|2203.2|2202.9|2202.6|2202.3|34
1633522960000|2021-10-06 12:22:40|2202.8|2202.5|2203.2|2202.9|2203.3|2203|2202.7|2202.4|13
1633522970000|2021-10-06 12:22:50|2203.1|2202.8|2203.4|2203.1|2203.6|2203.3|2203.1|2202.8|13
1633522980000|2021-10-06 12:23:00|2203.2|2202.9|2204|2203.7|2204.1|2203.8|2203.2|2202.9|29
1633522990000|2021-10-06 12:23:10|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|43
1633523000000|2021-10-06 12:23:20|2204.2|2203.9|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|26
1633523010000|2021-10-06 12:23:30|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|14
1633523020000|2021-10-06 12:23:40|2204.3|2204|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|27
1633523030000|2021-10-06 12:23:50|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.9|2203.6|22
1633523040000|2021-10-06 12:24:00|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.8|2203.5|8
1633523050000|2021-10-06 12:24:10|2203.8|2203.5|2204.3|2204|2204.4|2204.1|2203.7|2203.4|14
1633523060000|2021-10-06 12:24:20|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2203.9|2203.6|8
1633523070000|2021-10-06 12:24:30|2204|2203.7|2204.5|2204.2|2204.5|2204.2|2203.9|2203.6|5
1633523080000|2021-10-06 12:24:40|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|9
1633523090000|2021-10-06 12:24:50|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.3|2204|15
1633523100000|2021-10-06 12:25:00|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.2|2203.9|22
1633523110000|2021-10-06 12:25:10|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.3|2204|13
1633523120000|2021-10-06 12:25:20|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|33
1633523130000|2021-10-06 12:25:30|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205|2204.7|18
1633523140000|2021-10-06 12:25:40|2205.4|2205.1|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|63
1633523150000|2021-10-06 12:25:50|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|22
1633523160000|2021-10-06 12:26:00|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.8|2205.5|60
1633523170000|2021-10-06 12:26:10|2206.2|2205.9|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|39
1633523180000|2021-10-06 12:26:20|2206.9|2206.6|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|45
1633523190000|2021-10-06 12:26:30|2207|2206.7|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|11
1633523200000|2021-10-06 12:26:40|2206.6|2206.3|2207|2206.7|2207.2|2206.9|2206.6|2206.3|21
1633523210000|2021-10-06 12:26:50|2207.1|2206.8|2206.7|2206.4|2207.3|2207|2206.7|2206.4|11
1633523220000|2021-10-06 12:27:00|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.6|2206.3|25
1633523230000|2021-10-06 12:27:10|2206.8|2206.5|2206.7|2206.4|2207|2206.7|2206.6|2206.3|42
1633523240000|2021-10-06 12:27:20|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.9|2206.6|21
1633523250000|2021-10-06 12:27:30|2207.1|2206.8|2207.3|2207|2207.4|2207.1|2207.1|2206.8|20
1633523260000|2021-10-06 12:27:40|2207.4|2207.1|2207.9|2207.6|2207.9|2207.6|2207.4|2207.1|68
1633523270000|2021-10-06 12:27:50|2207.6|2207.3|2207.3|2207|2207.7|2207.4|2207.2|2206.9|24
1633523280000|2021-10-06 12:28:00|2207.4|2207.1|2208.2|2207.9|2208.2|2207.9|2207.3|2207|22
1633523290000|2021-10-06 12:28:10|2208.3|2208|2208.2|2207.9|2208.3|2208|2208|2207.7|17
1633523300000|2021-10-06 12:28:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|20
1633523310000|2021-10-06 12:28:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|14
1633523320000|2021-10-06 12:28:40|2208.3|2208|2208.4|2208.1|2208.6|2208.3|2208.2|2207.9|100
1633523330000|2021-10-06 12:28:50|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.3|2208|73
1633523340000|2021-10-06 12:29:00|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.2|2207.9|33
1633523350000|2021-10-06 12:29:10|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.3|2208|112
1633523360000|2021-10-06 12:29:20|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.1|2207.8|17
1633523370000|2021-10-06 12:29:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|15
1633523380000|2021-10-06 12:29:40|2208.1|2207.8|2207.7|2207.4|2208.2|2207.9|2207.6|2207.3|22
1633523390000|2021-10-06 12:29:50|2207.6|2207.3|2207.3|2207|2207.7|2207.4|2207.3|2207|63
1633523400000|2021-10-06 12:30:00|2207.4|2207.1|2207.6|2207.3|2207.7|2207.4|2207.2|2206.9|121
1633523410000|2021-10-06 12:30:10|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|36
1633523420000|2021-10-06 12:30:20|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2206.8|2206.5|37
1633523430000|2021-10-06 12:30:30|2207|2206.7|2207.3|2207|2207.3|2207|2206.5|2206.2|66
1633523440000|2021-10-06 12:30:40|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|11
1633523450000|2021-10-06 12:30:50|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|5
1633523460000|2021-10-06 12:31:00|2207.6|2207.3|2207|2206.7|2207.6|2207.3|2206.7|2206.4|41
1633523470000|2021-10-06 12:31:10|2207.4|2207.1|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|19
1633523480000|2021-10-06 12:31:20|2207.7|2207.4|2207.7|2207.4|2208|2207.7|2207.7|2207.4|18
1633523490000|2021-10-06 12:31:30|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|4
1633523500000|2021-10-06 12:31:40|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|11
1633523510000|2021-10-06 12:31:50|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.1|2206.8|15
1633523520000|2021-10-06 12:32:00|2207.7|2207.4|2207.4|2207.1|2207.8|2207.5|2207.2|2206.9|10
1633523530000|2021-10-06 12:32:10|2207.3|2207|2206.9|2206.6|2207.3|2207|2206.6|2206.3|14
1633523540000|2021-10-06 12:32:20|2206.8|2206.5|2206.7|2206.4|2207|2206.7|2206.6|2206.3|7
1633523550000|2021-10-06 12:32:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|2
1633523560000|2021-10-06 12:32:40|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|3
1633523570000|2021-10-06 12:32:50|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2207|2206.7|33
1633523580000|2021-10-06 12:33:00|2207.1|2206.8|2206.5|2206.2|2207.1|2206.8|2206.3|2206|88
1633523590000|2021-10-06 12:33:10|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.3|2206|11
1633523600000|2021-10-06 12:33:20|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.3|2206|27
1633523610000|2021-10-06 12:33:30|2206.3|2206|2206|2205.7|2206.3|2206|2206|2205.7|11
1633523620000|2021-10-06 12:33:40|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.8|2205.5|11
1633523630000|2021-10-06 12:33:50|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|11
1633523640000|2021-10-06 12:34:00|2206|2205.7|2206.2|2205.9|2206.5|2206.2|2205.9|2205.6|22
1633523650000|2021-10-06 12:34:10|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2206|2205.7|4
1633523660000|2021-10-06 12:34:20|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.8|2205.5|7
1633523670000|2021-10-06 12:34:30|2206|2205.7|2206|2205.7|2206.2|2205.9|2206|2205.7|8
1633523680000|2021-10-06 12:34:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206|2205.7|11
1633523690000|2021-10-06 12:34:50|2206.3|2206|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|15
1633523700000|2021-10-06 12:35:00|2206.3|2206|2207|2206.7|2207|2206.7|2206.3|2206|21
1633523710000|2021-10-06 12:35:10|2206.9|2206.6|2206.3|2206|2207|2206.7|2206.3|2206|50
1633523720000|2021-10-06 12:35:20|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.3|2206|66
1633523730000|2021-10-06 12:35:30|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|5
1633523740000|2021-10-06 12:35:40|2207.1|2206.8|2207.3|2207|2207.3|2207|2206.8|2206.5|12
1633523750000|2021-10-06 12:35:50|2207.4|2207.1|2206.9|2206.6|2207.5|2207.2|2206.9|2206.6|53
1633523760000|2021-10-06 12:36:00|2207|2206.7|2206.5|2206.2|2207.1|2206.8|2206.4|2206.1|8
1633523770000|2021-10-06 12:36:10|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.3|2206|12
1633523780000|2021-10-06 12:36:20|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|5
1633523790000|2021-10-06 12:36:30|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|7
1633523800000|2021-10-06 12:36:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|7
1633523810000|2021-10-06 12:36:50|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.3|2206|4
1633523820000|2021-10-06 12:37:00|2206.2|2205.9|2206.7|2206.4|2206.8|2206.5|2206.2|2205.9|62
1633523830000|2021-10-06 12:37:10|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.2|2205.9|4
1633523840000|2021-10-06 12:37:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|2
1633523850000|2021-10-06 12:37:30|2206.3|2206|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|6
1633523860000|2021-10-06 12:37:40|2206.3|2206|2206.1|2205.8|2206.3|2206|2205.9|2205.6|23
1633523870000|2021-10-06 12:37:50|2206|2205.7|2205.4|2205.1|2206.1|2205.8|2205.4|2205.1|41
1633523880000|2021-10-06 12:38:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205|2204.7|51
1633523890000|2021-10-06 12:38:10|2204.9|2204.6|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|13
1633523900000|2021-10-06 12:38:20|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|24
1633523910000|2021-10-06 12:38:30|2205|2204.7|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|11
1633523920000|2021-10-06 12:38:40|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.6|2204.3|9
1633523930000|2021-10-06 12:38:50|2204.9|2204.6|2205.2|2204.9|2205.3|2205|2204.9|2204.6|19
1633523940000|2021-10-06 12:39:00|2205.4|2205.1|2205.4|2205.1|2205.6|2205.3|2205.3|2205|17
1633523950000|2021-10-06 12:39:10|2205.5|2205.2|2205.9|2205.6|2205.9|2205.6|2205.1|2204.8|25
1633523960000|2021-10-06 12:39:20|2205.8|2205.5|2206|2205.7|2206.1|2205.8|2205.7|2205.4|4
1633523970000|2021-10-06 12:39:30|2206.1|2205.8|2206.5|2206.2|2206.6|2206.3|2206|2205.7|36
1633523980000|2021-10-06 12:39:40|2206.4|2206.1|2207.1|2206.8|2207.1|2206.8|2206.4|2206.1|10
1633523990000|2021-10-06 12:39:50|2207|2206.7|2206.6|2206.3|2207.1|2206.8|2206.5|2206.2|13
1633524000000|2021-10-06 12:40:00|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|4
1633524010000|2021-10-06 12:40:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|20
1633524020000|2021-10-06 12:40:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|5
1633524030000|2021-10-06 12:40:30|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.7|2206.4|24
1633524040000|2021-10-06 12:40:40|2206.7|2206.4|2206.3|2206|2206.9|2206.6|2206.3|2206|9
1633524050000|2021-10-06 12:40:50|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|5
1633524060000|2021-10-06 12:41:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|4
1633524070000|2021-10-06 12:41:10|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|8
1633524080000|2021-10-06 12:41:20|2206.7|2206.4|2207.2|2206.9|2207.2|2206.9|2206.7|2206.4|11
1633524090000|2021-10-06 12:41:30|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.3|2207|34
1633524100000|2021-10-06 12:41:40|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.3|2207|7
1633524110000|2021-10-06 12:41:50|2207.4|2207.1|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|7
1633524120000|2021-10-06 12:42:00|2208.1|2207.8|2208.2|2207.9|2208.6|2208.3|2208|2207.7|35
1633524130000|2021-10-06 12:42:10|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|8
1633524140000|2021-10-06 12:42:20|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207.1|2206.8|13
1633524150000|2021-10-06 12:42:30|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|10
1633524160000|2021-10-06 12:42:40|2207.8|2207.5|2208|2207.7|2208.2|2207.9|2207.8|2207.5|8
1633524170000|2021-10-06 12:42:50|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|23
1633524180000|2021-10-06 12:43:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2207.9|2207.6|9
1633524190000|2021-10-06 12:43:10|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|27
1633524200000|2021-10-06 12:43:20|2208.7|2208.4|2209.3|2209|2209.3|2209|2208.7|2208.4|45
1633524210000|2021-10-06 12:43:30|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.6|2208.3|40
1633524220000|2021-10-06 12:43:40|2208.7|2208.4|2208.7|2208.4|2209.1|2208.8|2208.4|2208.1|16
1633524230000|2021-10-06 12:43:50|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|2
1633524240000|2021-10-06 12:44:00|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.8|2208.5|24
1633524250000|2021-10-06 12:44:10|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209|2208.7|31
1633524260000|2021-10-06 12:44:20|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.2|2208.9|4
1633524270000|2021-10-06 12:44:30|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.8|2208.5|6
1633524280000|2021-10-06 12:44:40|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|0
1633524290000|2021-10-06 12:44:50|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.1|2207.8|10
1633524300000|2021-10-06 12:45:00|2208.2|2207.9|2208.4|2208.1|2208.9|2208.6|2208.2|2207.9|21
1633524310000|2021-10-06 12:45:10|2208.2|2207.9|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|5
1633524320000|2021-10-06 12:45:20|2208.3|2208|2208.7|2208.4|2208.8|2208.5|2208.2|2207.9|13
1633524330000|2021-10-06 12:45:30|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|8
1633524340000|2021-10-06 12:45:40|2208.6|2208.3|2209.2|2208.9|2209.3|2209|2208.6|2208.3|14
1633524350000|2021-10-06 12:45:50|2209.1|2208.8|2208.8|2208.5|2209.3|2209|2208.8|2208.5|12
1633524360000|2021-10-06 12:46:00|2208.7|2208.4|2209.5|2209.2|2209.5|2209.2|2208.4|2208.1|132
1633524370000|2021-10-06 12:46:10|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|5
1633524380000|2021-10-06 12:46:20|2209.4|2209.1|2209.2|2208.9|2209.6|2209.3|2209.1|2208.8|18
1633524390000|2021-10-06 12:46:30|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|4
1633524400000|2021-10-06 12:46:40|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|12
1633524410000|2021-10-06 12:46:50|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|3
1633524420000|2021-10-06 12:47:00|2209.2|2208.9|2209|2208.7|2209.3|2209|2209|2208.7|5
1633524430000|2021-10-06 12:47:10|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|9
1633524440000|2021-10-06 12:47:20|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|1
1633524450000|2021-10-06 12:47:30|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|10
1633524460000|2021-10-06 12:47:40|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|7
1633524470000|2021-10-06 12:47:50|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|24
1633524480000|2021-10-06 12:48:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|11
1633524490000|2021-10-06 12:48:10|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|2
1633524500000|2021-10-06 12:48:20|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|21
1633524510000|2021-10-06 12:48:30|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|5
1633524520000|2021-10-06 12:48:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.3|2207|17
1633524530000|2021-10-06 12:48:50|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|5
1633524540000|2021-10-06 12:49:00|2207.9|2207.6|2207.2|2206.9|2207.9|2207.6|2207.2|2206.9|80
1633524550000|2021-10-06 12:49:10|2207.1|2206.8|2207.1|2206.8|2207.5|2207.2|2206.9|2206.6|58
1633524560000|2021-10-06 12:49:20|2207|2206.7|2206.9|2206.6|2207.2|2206.9|2206.8|2206.5|14
1633524570000|2021-10-06 12:49:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|14
1633524580000|2021-10-06 12:49:40|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.2|2205.9|24
1633524590000|2021-10-06 12:49:50|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2205.8|2205.5|98
1633524600000|2021-10-06 12:50:00|2206.1|2205.8|2206|2205.7|2206.6|2206.3|2206|2205.7|75
1633524610000|2021-10-06 12:50:10|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.7|2205.4|11
1633524620000|2021-10-06 12:50:20|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|1
1633524630000|2021-10-06 12:50:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|7
1633524640000|2021-10-06 12:50:40|2206.7|2206.4|2206.2|2205.9|2206.7|2206.4|2206.2|2205.9|35
1633524650000|2021-10-06 12:50:50|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.2|2205.9|3
1633524660000|2021-10-06 12:51:00|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.7|2205.4|8
1633524670000|2021-10-06 12:51:10|2206.1|2205.8|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|15
1633524680000|2021-10-06 12:51:20|2206.7|2206.4|2205.3|2205|2206.8|2206.5|2205.2|2204.9|73
1633524690000|2021-10-06 12:51:30|2205.4|2205.1|2205|2204.7|2205.5|2205.2|2204.9|2204.6|23
1633524700000|2021-10-06 12:51:40|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|35
1633524710000|2021-10-06 12:51:50|2205|2204.7|2204.4|2204.1|2205|2204.7|2204.3|2204|19
1633524720000|2021-10-06 12:52:00|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.7|2203.4|19
1633524730000|2021-10-06 12:52:10|2203.6|2203.3|2203.7|2203.4|2204.2|2203.9|2203.4|2203.1|16
1633524740000|2021-10-06 12:52:20|2203.6|2203.3|2204|2203.7|2204|2203.7|2203.6|2203.3|9
1633524750000|2021-10-06 12:52:30|2203.9|2203.6|2204.2|2203.9|2204.4|2204.1|2203.9|2203.6|14
1633524760000|2021-10-06 12:52:40|2204.1|2203.8|2204.1|2203.8|2204.3|2204|2203.9|2203.6|8
1633524770000|2021-10-06 12:52:50|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.1|2203.8|3
1633524780000|2021-10-06 12:53:00|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|4
1633524790000|2021-10-06 12:53:10|2204.6|2204.3|2204.1|2203.8|2204.7|2204.4|2204.1|2203.8|14
1633524800000|2021-10-06 12:53:20|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|11
1633524810000|2021-10-06 12:53:30|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|4
1633524820000|2021-10-06 12:53:40|2204.1|2203.8|2203.5|2203.2|2204.1|2203.8|2203.4|2203.1|10
1633524830000|2021-10-06 12:53:50|2203.4|2203.1|2203.6|2203.3|2203.9|2203.6|2203.4|2203.1|7
1633524840000|2021-10-06 12:54:00|2203.4|2203.1|2203.7|2203.4|2203.9|2203.6|2203.3|2203|15
1633524850000|2021-10-06 12:54:10|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|0
1633524860000|2021-10-06 12:54:20|2203.4|2203.1|2203.4|2203.1|2203.7|2203.4|2203.3|2203|2
1633524870000|2021-10-06 12:54:30|2203.5|2203.2|2203|2202.7|2203.5|2203.2|2202.6|2202.3|26
1633524880000|2021-10-06 12:54:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|17
1633524890000|2021-10-06 12:54:50|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|7
1633524900000|2021-10-06 12:55:00|2203|2202.7|2203.1|2202.8|2203.4|2203.1|2203|2202.7|14
1633524910000|2021-10-06 12:55:10|2203.2|2202.9|2202.6|2202.3|2203.2|2202.9|2202.5|2202.2|14
1633524920000|2021-10-06 12:55:20|2202.3|2202|2202.9|2202.6|2203|2202.7|2202.3|2202|9
1633524930000|2021-10-06 12:55:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|25
1633524940000|2021-10-06 12:55:40|2203.2|2202.9|2202.9|2202.6|2203.3|2203|2202.8|2202.5|15
1633524950000|2021-10-06 12:55:50|2202.8|2202.5|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|14
1633524960000|2021-10-06 12:56:00|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|10
1633524970000|2021-10-06 12:56:10|2202.4|2202.1|2202.7|2202.4|2202.9|2202.6|2202.4|2202.1|10
1633524980000|2021-10-06 12:56:20|2202.6|2202.3|2203.1|2202.8|2203.2|2202.9|2202.6|2202.3|9
1633524990000|2021-10-06 12:56:30|2203.3|2203|2203.5|2203.2|2203.8|2203.5|2203.1|2202.8|38
1633525000000|2021-10-06 12:56:40|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|6
1633525010000|2021-10-06 12:56:50|2202.9|2202.6|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|4
1633525020000|2021-10-06 12:57:00|2203.2|2202.9|2203.5|2203.2|2203.6|2203.3|2203.2|2202.9|18
1633525030000|2021-10-06 12:57:10|2203.6|2203.3|2203.5|2203.2|2203.9|2203.6|2203.4|2203.1|27
1633525040000|2021-10-06 12:57:20|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|35
1633525050000|2021-10-06 12:57:30|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|8
1633525060000|2021-10-06 12:57:40|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|33
1633525070000|2021-10-06 12:57:50|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|5
1633525080000|2021-10-06 12:58:00|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.4|2203.1|7
1633525090000|2021-10-06 12:58:10|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2203.8|2203.5|7
1633525100000|2021-10-06 12:58:20|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2203.2|2202.9|15
1633525110000|2021-10-06 12:58:30|2203.4|2203.1|2204.1|2203.8|2204.2|2203.9|2203.4|2203.1|11
1633525120000|2021-10-06 12:58:40|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.6|2203.3|15
1633525130000|2021-10-06 12:58:50|2203.8|2203.5|2203.6|2203.3|2204.1|2203.8|2203.5|2203.2|4
1633525140000|2021-10-06 12:59:00|2203.7|2203.4|2204.1|2203.8|2204.1|2203.8|2203.7|2203.4|0
1633525150000|2021-10-06 12:59:10|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|10
1633525160000|2021-10-06 12:59:20|2204.2|2203.9|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|19
1633525170000|2021-10-06 12:59:30|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|10
1633525180000|2021-10-06 12:59:40|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.3|2204|12
1633525190000|2021-10-06 12:59:50|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.8|2203.5|16
1633525200000|2021-10-06 13:00:00|2203.9|2203.6|2203.5|2203.2|2204.1|2203.8|2203.4|2203.1|35
1633525210000|2021-10-06 13:00:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2202.9|2202.6|17
1633525220000|2021-10-06 13:00:20|2203.8|2203.5|2204.1|2203.8|2204.3|2204|2203.5|2203.2|16
1633525230000|2021-10-06 13:00:30|2204.2|2203.9|2204.5|2204.2|2204.6|2204.3|2204|2203.7|6
1633525240000|2021-10-06 13:00:40|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.3|2204|8
1633525250000|2021-10-06 13:00:50|2205.1|2204.8|2205.3|2205|2205.3|2205|2205|2204.7|26
1633525260000|2021-10-06 13:01:00|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|12
1633525270000|2021-10-06 13:01:10|2204.9|2204.6|2204.2|2203.9|2204.9|2204.6|2204.2|2203.9|40
1633525280000|2021-10-06 13:01:20|2204.3|2204|2204.5|2204.2|2204.7|2204.4|2204.2|2203.9|18
1633525290000|2021-10-06 13:01:30|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.3|2204|32
1633525300000|2021-10-06 13:01:40|2204.5|2204.2|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|3
1633525310000|2021-10-06 13:01:50|2204.3|2204|2203.9|2203.6|2204.5|2204.2|2203.9|2203.6|17
1633525320000|2021-10-06 13:02:00|2203.8|2203.5|2204.8|2204.5|2204.8|2204.5|2203.7|2203.4|21
1633525330000|2021-10-06 13:02:10|2204.7|2204.4|2204.6|2204.3|2204.9|2204.6|2204.6|2204.3|3
1633525340000|2021-10-06 13:02:20|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204|2203.7|4
1633525350000|2021-10-06 13:02:30|2204.2|2203.9|2204.2|2203.9|2204.6|2204.3|2204.1|2203.8|10
1633525360000|2021-10-06 13:02:40|2204.3|2204|2204.3|2204|2204.6|2204.3|2204.3|2204|6
1633525370000|2021-10-06 13:02:50|2204.4|2204.1|2204.5|2204.2|2204.9|2204.6|2204.1|2203.8|7
1633525380000|2021-10-06 13:03:00|2204.6|2204.3|2205.1|2204.8|2205.1|2204.8|2204.4|2204.1|7
1633525390000|2021-10-06 13:03:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.6|2204.3|7
1633525400000|2021-10-06 13:03:20|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|15
1633525410000|2021-10-06 13:03:30|2204.9|2204.6|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|12
1633525420000|2021-10-06 13:03:40|2204.7|2204.4|2204.6|2204.3|2205|2204.7|2204.6|2204.3|11
1633525430000|2021-10-06 13:03:50|2204.5|2204.2|2204.5|2204.2|2204.8|2204.5|2204.3|2204|24
1633525440000|2021-10-06 13:04:00|2204.6|2204.3|2204.9|2204.6|2205.1|2204.8|2204.4|2204.1|9
1633525450000|2021-10-06 13:04:10|2205|2204.7|2204.6|2204.3|2205.2|2204.9|2204.6|2204.3|35
1633525460000|2021-10-06 13:04:20|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|23
1633525470000|2021-10-06 13:04:30|2204.4|2204.1|2205|2204.7|2205.3|2205|2204.4|2204.1|34
1633525480000|2021-10-06 13:04:40|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205|2204.7|4
1633525490000|2021-10-06 13:04:50|2205|2204.7|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|4
1633525500000|2021-10-06 13:05:00|2204.6|2204.3|2204.2|2203.9|2204.9|2204.6|2204.2|2203.9|18
1633525510000|2021-10-06 13:05:10|2204.3|2204|2204.3|2204|2204.4|2204.1|2204|2203.7|18
1633525520000|2021-10-06 13:05:20|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.9|2203.6|14
1633525530000|2021-10-06 13:05:30|2204.5|2204.2|2205.4|2205.1|2205.4|2205.1|2204.5|2204.2|15
1633525540000|2021-10-06 13:05:40|2205.3|2205|2205.9|2205.6|2206|2205.7|2205.3|2205|30
1633525550000|2021-10-06 13:05:50|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.6|2205.3|9
1633525560000|2021-10-06 13:06:00|2205.8|2205.5|2205.6|2205.3|2206|2205.7|2205.5|2205.2|14
1633525570000|2021-10-06 13:06:10|2205.7|2205.4|2206|2205.7|2206.4|2206.1|2205.7|2205.4|14
1633525580000|2021-10-06 13:06:20|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|7
1633525590000|2021-10-06 13:06:30|2205.6|2205.3|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|3
1633525600000|2021-10-06 13:06:40|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|0
1633525610000|2021-10-06 13:06:50|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|2
1633525620000|2021-10-06 13:07:00|2205.3|2205|2205.7|2205.4|2205.9|2205.6|2205.3|2205|15
1633525630000|2021-10-06 13:07:10|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|4
1633525640000|2021-10-06 13:07:20|2205.8|2205.5|2206.2|2205.9|2206.5|2206.2|2205.7|2205.4|14
1633525650000|2021-10-06 13:07:30|2206.1|2205.8|2205.8|2205.5|2206.3|2206|2205.8|2205.5|26
1633525660000|2021-10-06 13:07:40|2205.9|2205.6|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|28
1633525670000|2021-10-06 13:07:50|2205.7|2205.4|2205.2|2204.9|2205.7|2205.4|2205.2|2204.9|17
1633525680000|2021-10-06 13:08:00|2205.3|2205|2205.1|2204.8|2205.4|2205.1|2204.9|2204.6|36
1633525690000|2021-10-06 13:08:10|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|16
1633525700000|2021-10-06 13:08:20|2205|2204.7|2205.3|2205|2205.3|2205|2204.9|2204.6|28
1633525710000|2021-10-06 13:08:30|2205.1|2204.8|2205|2204.7|2205.4|2205.1|2204.9|2204.6|37
1633525720000|2021-10-06 13:08:40|2204.9|2204.6|2205|2204.7|2205.3|2205|2204.9|2204.6|11
1633525730000|2021-10-06 13:08:50|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|19
1633525740000|2021-10-06 13:09:00|2205|2204.7|2205.1|2204.8|2205.3|2205|2205|2204.7|6
1633525750000|2021-10-06 13:09:10|2205|2204.7|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|24
1633525760000|2021-10-06 13:09:20|2204.5|2204.2|2204.5|2204.2|2204.8|2204.5|2204.3|2204|21
1633525770000|2021-10-06 13:09:30|2204.6|2204.3|2205.2|2204.9|2205.2|2204.9|2204.6|2204.3|24
1633525780000|2021-10-06 13:09:40|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205.3|2205|14
1633525790000|2021-10-06 13:09:50|2205.7|2205.4|2205.9|2205.6|2206.2|2205.9|2205.7|2205.4|24
1633525800000|2021-10-06 13:10:00|2205.8|2205.5|2206|2205.7|2206.4|2206.1|2205.8|2205.5|15
1633525810000|2021-10-06 13:10:10|2205.9|2205.6|2206.4|2206.1|2206.5|2206.2|2205.9|2205.6|14
1633525820000|2021-10-06 13:10:20|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|9
1633525830000|2021-10-06 13:10:30|2207.1|2206.8|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|37
1633525840000|2021-10-06 13:10:40|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.3|2207|10
1633525850000|2021-10-06 13:10:50|2207.4|2207.1|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|10
1633525860000|2021-10-06 13:11:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|16
1633525870000|2021-10-06 13:11:10|2207.5|2207.2|2206.8|2206.5|2207.5|2207.2|2206.8|2206.5|6
1633525880000|2021-10-06 13:11:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|11
1633525890000|2021-10-06 13:11:30|2207|2206.7|2207.6|2207.3|2207.6|2207.3|2207|2206.7|8
1633525900000|2021-10-06 13:11:40|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2207.1|2206.8|13
1633525910000|2021-10-06 13:11:50|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2206.9|2206.6|7
1633525920000|2021-10-06 13:12:00|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2206.9|2206.6|24
1633525930000|2021-10-06 13:12:10|2207.5|2207.2|2207.1|2206.8|2207.7|2207.4|2207|2206.7|22
1633525940000|2021-10-06 13:12:20|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.1|2206.8|11
1633525950000|2021-10-06 13:12:30|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|15
1633525960000|2021-10-06 13:12:40|2207.7|2207.4|2207.8|2207.5|2208|2207.7|2207.3|2207|44
1633525970000|2021-10-06 13:12:50|2207.7|2207.4|2207.8|2207.5|2208|2207.7|2207.7|2207.4|6
1633525980000|2021-10-06 13:13:00|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|8
1633525990000|2021-10-06 13:13:10|2207.5|2207.2|2207.8|2207.5|2208|2207.7|2207.5|2207.2|16
1633526000000|2021-10-06 13:13:20|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.7|2207.4|18
1633526010000|2021-10-06 13:13:30|2207.7|2207.4|2207.9|2207.6|2208|2207.7|2207.7|2207.4|7
1633526020000|2021-10-06 13:13:40|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|7
1633526030000|2021-10-06 13:13:50|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|6
1633526040000|2021-10-06 13:14:00|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.6|2207.3|24
1633526050000|2021-10-06 13:14:10|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|19
1633526060000|2021-10-06 13:14:20|2208|2207.7|2208.5|2208.2|2208.5|2208.2|2208|2207.7|15
1633526070000|2021-10-06 13:14:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|26
1633526080000|2021-10-06 13:14:40|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|152
1633526090000|2021-10-06 13:14:50|2208.1|2207.8|2208.1|2207.8|2208.7|2208.4|2207.9|2207.6|111
1633526100000|2021-10-06 13:15:00|2208|2207.7|2207.6|2207.3|2208|2207.7|2207.5|2207.2|29
1633526110000|2021-10-06 13:15:10|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.6|2207.3|19
1633526120000|2021-10-06 13:15:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|44
1633526130000|2021-10-06 13:15:30|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|26
1633526140000|2021-10-06 13:15:40|2207.9|2207.6|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|57
1633526150000|2021-10-06 13:15:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|8
1633526160000|2021-10-06 13:16:00|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|34
1633526170000|2021-10-06 13:16:10|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.3|2208|15
1633526180000|2021-10-06 13:16:20|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.3|2208|4
1633526190000|2021-10-06 13:16:30|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208.1|2207.8|32
1633526200000|2021-10-06 13:16:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2207.8|2207.5|18
1633526210000|2021-10-06 13:16:50|2207.9|2207.6|2208.2|2207.9|2208.4|2208.1|2207.9|2207.6|16
1633526220000|2021-10-06 13:17:00|2208.1|2207.8|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|33
1633526230000|2021-10-06 13:17:10|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.1|2207.8|11
1633526240000|2021-10-06 13:17:20|2208.2|2207.9|2208.1|2207.8|2208.4|2208.1|2208|2207.7|34
1633526250000|2021-10-06 13:17:30|2208.2|2207.9|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|18
1633526260000|2021-10-06 13:17:40|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208|2207.7|5
1633526270000|2021-10-06 13:17:50|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208.3|2208|16
1633526280000|2021-10-06 13:18:00|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|19
1633526290000|2021-10-06 13:18:10|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|13
1633526300000|2021-10-06 13:18:20|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|4
1633526310000|2021-10-06 13:18:30|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|18
1633526320000|2021-10-06 13:18:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|7
1633526330000|2021-10-06 13:18:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|3
1633526340000|2021-10-06 13:19:00|2208.8|2208.5|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|26
1633526350000|2021-10-06 13:19:10|2208.7|2208.4|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|11
1633526360000|2021-10-06 13:19:20|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208.3|2208|8
1633526370000|2021-10-06 13:19:30|2208.4|2208.1|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|97
1633526380000|2021-10-06 13:19:40|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|31
1633526390000|2021-10-06 13:19:50|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|10
1633526400000|2021-10-06 13:20:00|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.6|2207.3|36
1633526410000|2021-10-06 13:20:10|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|6
1633526420000|2021-10-06 13:20:20|2207.7|2207.4|2207.6|2207.3|2208|2207.7|2207.6|2207.3|22
1633526430000|2021-10-06 13:20:30|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|15
1633526440000|2021-10-06 13:20:40|2207.6|2207.3|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|9
1633526450000|2021-10-06 13:20:50|2207.8|2207.5|2207.4|2207.1|2208|2207.7|2207.4|2207.1|32
1633526460000|2021-10-06 13:21:00|2207.5|2207.2|2207.4|2207.1|2207.8|2207.5|2207.3|2207|18
1633526470000|2021-10-06 13:21:10|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|5
1633526480000|2021-10-06 13:21:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|25
1633526490000|2021-10-06 13:21:30|2207.3|2207|2207.2|2206.9|2207.6|2207.3|2207.1|2206.8|28
1633526500000|2021-10-06 13:21:40|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|20
1633526510000|2021-10-06 13:21:50|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.4|2206.1|38
1633526520000|2021-10-06 13:22:00|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|14
1633526530000|2021-10-06 13:22:10|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|6
1633526540000|2021-10-06 13:22:20|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|21
1633526550000|2021-10-06 13:22:30|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|9
1633526560000|2021-10-06 13:22:40|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.4|2206.1|17
1633526570000|2021-10-06 13:22:50|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|9
1633526580000|2021-10-06 13:23:00|2206.5|2206.2|2206|2205.7|2206.7|2206.4|2205.9|2205.6|47
1633526590000|2021-10-06 13:23:10|2206.3|2206|2206|2205.7|2206.3|2206|2206|2205.7|23
1633526600000|2021-10-06 13:23:20|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|41
1633526610000|2021-10-06 13:23:30|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.4|2205.1|51
1633526620000|2021-10-06 13:23:40|2205.6|2205.3|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|45
1633526630000|2021-10-06 13:23:50|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|18
1633526640000|2021-10-06 13:24:00|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|25
1633526650000|2021-10-06 13:24:10|2205.5|2205.2|2206.3|2206|2206.3|2206|2205.4|2205.1|14
1633526660000|2021-10-06 13:24:20|2206.1|2205.8|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|17
1633526670000|2021-10-06 13:24:30|2206.2|2205.9|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|38
1633526680000|2021-10-06 13:24:40|2206|2205.7|2206.3|2206|2206.3|2206|2205.8|2205.5|14
1633526690000|2021-10-06 13:24:50|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|12
1633526700000|2021-10-06 13:25:00|2206.5|2206.2|2207.3|2207|2207.3|2207|2206.4|2206.1|56
1633526710000|2021-10-06 13:25:10|2207.4|2207.1|2206.9|2206.6|2207.5|2207.2|2206.9|2206.6|110
1633526720000|2021-10-06 13:25:20|2207|2206.7|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|38
1633526730000|2021-10-06 13:25:30|2207|2206.7|2207.1|2206.8|2207.3|2207|2207|2206.7|35
1633526740000|2021-10-06 13:25:40|2207.2|2206.9|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|15
1633526750000|2021-10-06 13:25:50|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|46
1633526760000|2021-10-06 13:26:00|2207.8|2207.5|2206.9|2206.6|2207.8|2207.5|2206.7|2206.4|92
1633526770000|2021-10-06 13:26:10|2206.7|2206.4|2207|2206.7|2207.1|2206.8|2206.7|2206.4|29
1633526780000|2021-10-06 13:26:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|9
1633526790000|2021-10-06 13:26:30|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|9
1633526800000|2021-10-06 13:26:40|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.9|2206.6|16
1633526810000|2021-10-06 13:26:50|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|22
1633526820000|2021-10-06 13:27:00|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|36
1633526830000|2021-10-06 13:27:10|2207.8|2207.5|2207.1|2206.8|2207.9|2207.6|2206.9|2206.6|67
1633526840000|2021-10-06 13:27:20|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|11
1633526850000|2021-10-06 13:27:30|2207.4|2207.1|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|33
1633526860000|2021-10-06 13:27:40|2207.5|2207.2|2207.3|2207|2207.7|2207.4|2207.1|2206.8|32
1633526870000|2021-10-06 13:27:50|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207|2206.7|18
1633526880000|2021-10-06 13:28:00|2207.2|2206.9|2206.5|2206.2|2207.2|2206.9|2206.3|2206|40
1633526890000|2021-10-06 13:28:10|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|8
1633526900000|2021-10-06 13:28:20|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|19
1633526910000|2021-10-06 13:28:30|2206.3|2206|2206.1|2205.8|2206.3|2206|2206|2205.7|17
1633526920000|2021-10-06 13:28:40|2206.2|2205.9|2205.7|2205.4|2206.5|2206.2|2205.7|2205.4|57
1633526930000|2021-10-06 13:28:50|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|41
1633526940000|2021-10-06 13:29:00|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.4|2205.1|17
1633526950000|2021-10-06 13:29:10|2205.7|2205.4|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|32
1633526960000|2021-10-06 13:29:20|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.1|2204.8|29
1633526970000|2021-10-06 13:29:30|2205.1|2204.8|2205.4|2205.1|2205.5|2205.2|2204.9|2204.6|53
1633526980000|2021-10-06 13:29:40|2205.3|2205|2205.6|2205.3|2205.8|2205.5|2205.3|2205|42
1633526990000|2021-10-06 13:29:50|2205.7|2205.4|2204.4|2204.1|2205.8|2205.5|2204.4|2204.1|146
1633527000000|2021-10-06 13:30:00|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2203.3|2203|1035
1633527010000|2021-10-06 13:30:10|2204.6|2204.3|2206|2205.7|2206|2205.7|2204.5|2204.2|361
1633527020000|2021-10-06 13:30:20|2206.1|2205.8|2204.4|2204.1|2206.5|2206.2|2204.1|2203.8|421
1633527030000|2021-10-06 13:30:30|2204.3|2204|2202.3|2202|2204.8|2204.5|2202.2|2201.9|412
1633527040000|2021-10-06 13:30:40|2202.4|2202.1|2203.4|2203.1|2203.8|2203.5|2202.3|2202|322
1633527050000|2021-10-06 13:30:50|2203.1|2202.8|2203.5|2203.2|2204.1|2203.8|2203|2202.7|278
1633527060000|2021-10-06 13:31:00|2203.7|2203.4|2206|2205.7|2207|2206.7|2203.7|2203.4|595
1633527070000|2021-10-06 13:31:10|2205.8|2205.5|2207.5|2207.2|2207.7|2207.4|2205.4|2205.1|299
1633527080000|2021-10-06 13:31:20|2207.6|2207.3|2208|2207.7|2208.5|2208.2|2207.1|2206.8|432
1633527090000|2021-10-06 13:31:30|2208.1|2207.8|2208.5|2208.2|2209.2|2208.9|2208|2207.7|314
1633527100000|2021-10-06 13:31:40|2208.4|2208.1|2210.2|2209.9|2210.3|2210|2208.4|2208.1|384
1633527110000|2021-10-06 13:31:50|2210.3|2210|2211.3|2211|2211.3|2211|2209.7|2209.4|321
1633527120000|2021-10-06 13:32:00|2211.2|2210.9|2211|2210.7|2211.8|2211.5|2209.8|2209.5|466
1633527130000|2021-10-06 13:32:10|2210.9|2210.6|2211.2|2210.9|2211.3|2211|2210.4|2210.1|216
1633527140000|2021-10-06 13:32:20|2211.1|2210.8|2211.7|2211.4|2212.3|2212|2211.1|2210.8|194
1633527150000|2021-10-06 13:32:30|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2211.5|2211.2|436
1633527160000|2021-10-06 13:32:40|2212.6|2212.3|2212.4|2212.1|2213.1|2212.8|2211.3|2211|416
1633527170000|2021-10-06 13:32:50|2212.6|2212.3|2211.5|2211.2|2212.6|2212.3|2211.5|2211.2|167
1633527180000|2021-10-06 13:33:00|2211.4|2211.1|2211.2|2210.9|2211.8|2211.5|2210.3|2210|239
1633527190000|2021-10-06 13:33:10|2211.3|2211|2211.2|2210.9|2211.8|2211.5|2210.5|2210.2|218
1633527200000|2021-10-06 13:33:20|2211.1|2210.8|2210.9|2210.6|2211.5|2211.2|2210.7|2210.4|185
1633527210000|2021-10-06 13:33:30|2210.8|2210.5|2210.4|2210.1|2210.9|2210.6|2209.9|2209.6|215
1633527220000|2021-10-06 13:33:40|2210.3|2210|2211.1|2210.8|2211.5|2211.2|2210.1|2209.8|119
1633527230000|2021-10-06 13:33:50|2211.5|2211.2|2211.5|2211.2|2211.9|2211.6|2210.8|2210.5|178
1633527240000|2021-10-06 13:34:00|2211.3|2211|2212.7|2212.4|2213.2|2212.9|2211.2|2210.9|292
1633527250000|2021-10-06 13:34:10|2212.9|2212.6|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|140
1633527260000|2021-10-06 13:34:20|2213.3|2213|2212.8|2212.5|2213.6|2213.3|2212.8|2212.5|136
1633527270000|2021-10-06 13:34:30|2212.9|2212.6|2212.9|2212.6|2213.3|2213|2212.8|2212.5|114
1633527280000|2021-10-06 13:34:40|2212.8|2212.5|2213.8|2213.5|2213.8|2213.5|2212.4|2212.1|330
1633527290000|2021-10-06 13:34:50|2213.7|2213.4|2213.3|2213|2213.8|2213.5|2213.2|2212.9|94
1633527300000|2021-10-06 13:35:00|2213.6|2213.3|2215.5|2215.2|2216|2215.7|2213.2|2212.9|796
1633527310000|2021-10-06 13:35:10|2215.4|2215.1|2214.5|2214.2|2215.9|2215.6|2214.5|2214.2|264
1633527320000|2021-10-06 13:35:20|2214.4|2214.1|2214.7|2214.4|2214.9|2214.6|2214.2|2213.9|200
1633527330000|2021-10-06 13:35:30|2214.6|2214.3|2216.2|2215.9|2216.5|2216.2|2214.5|2214.2|224
1633527340000|2021-10-06 13:35:40|2216.1|2215.8|2216|2215.7|2216.7|2216.4|2215.7|2215.4|378
1633527350000|2021-10-06 13:35:50|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2215.3|2215|194
1633527360000|2021-10-06 13:36:00|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2215.7|2215.4|203
1633527370000|2021-10-06 13:36:10|2216.3|2216|2215.5|2215.2|2216.6|2216.3|2215|2214.7|308
1633527380000|2021-10-06 13:36:20|2215.6|2215.3|2215.2|2214.9|2215.7|2215.4|2214.7|2214.4|180
1633527390000|2021-10-06 13:36:30|2215.1|2214.8|2214.8|2214.5|2215.3|2215|2214.5|2214.2|186
1633527400000|2021-10-06 13:36:40|2214.7|2214.4|2214.5|2214.2|2215.1|2214.8|2214.4|2214.1|283
1633527410000|2021-10-06 13:36:50|2214.6|2214.3|2214.4|2214.1|2214.9|2214.6|2214|2213.7|192
1633527420000|2021-10-06 13:37:00|2214.2|2213.9|2215.7|2215.4|2215.7|2215.4|2214.2|2213.9|143
1633527430000|2021-10-06 13:37:10|2215.5|2215.2|2214.9|2214.6|2216|2215.7|2214.9|2214.6|135
1633527440000|2021-10-06 13:37:20|2214.8|2214.5|2214|2213.7|2214.8|2214.5|2213.6|2213.3|176
1633527450000|2021-10-06 13:37:30|2213.9|2213.6|2213.2|2212.9|2214|2213.7|2213.2|2212.9|156
1633527460000|2021-10-06 13:37:40|2213.1|2212.8|2212.8|2212.5|2213.2|2212.9|2212.4|2212.1|220
1633527470000|2021-10-06 13:37:50|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212|2211.7|281
1633527480000|2021-10-06 13:38:00|2212.4|2212.1|2211.1|2210.8|2212.5|2212.2|2211.1|2210.8|337
1633527490000|2021-10-06 13:38:10|2211.4|2211.1|2209.8|2209.5|2211.5|2211.2|2209.8|2209.5|273
1633527500000|2021-10-06 13:38:20|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.4|2209.1|214
1633527510000|2021-10-06 13:38:30|2210|2209.7|2209|2208.7|2210.1|2209.8|2208.7|2208.4|264
1633527520000|2021-10-06 13:38:40|2209.1|2208.8|2210.4|2210.1|2210.5|2210.2|2209.1|2208.8|220
1633527530000|2021-10-06 13:38:50|2210.5|2210.2|2208.8|2208.5|2210.9|2210.6|2208.8|2208.5|157
1633527540000|2021-10-06 13:39:00|2208.9|2208.6|2210.5|2210.2|2210.5|2210.2|2208.8|2208.5|196
1633527550000|2021-10-06 13:39:10|2210.4|2210.1|2210.2|2209.9|2211|2210.7|2210|2209.7|96
1633527560000|2021-10-06 13:39:20|2210.3|2210|2209.5|2209.2|2210.3|2210|2209.1|2208.8|136
1633527570000|2021-10-06 13:39:30|2209.4|2209.1|2208.7|2208.4|2209.5|2209.2|2208.1|2207.8|126
1633527580000|2021-10-06 13:39:40|2208.8|2208.5|2208.7|2208.4|2209.6|2209.3|2208.7|2208.4|111
1633527590000|2021-10-06 13:39:50|2208.6|2208.3|2209.3|2209|2209.4|2209.1|2208.5|2208.2|156
1633527600000|2021-10-06 13:40:00|2209.5|2209.2|2210.1|2209.8|2211.9|2211.6|2209.2|2208.9|499
1633527610000|2021-10-06 13:40:10|2210.2|2209.9|2209.6|2209.3|2210.2|2209.9|2208.9|2208.6|191
1633527620000|2021-10-06 13:40:20|2209.5|2209.2|2208.8|2208.5|2209.7|2209.4|2208.5|2208.2|281
1633527630000|2021-10-06 13:40:30|2208.9|2208.6|2208.8|2208.5|2209|2208.7|2208.4|2208.1|138
1633527640000|2021-10-06 13:40:40|2209|2208.7|2209.6|2209.3|2210|2209.7|2208.5|2208.2|101
1633527650000|2021-10-06 13:40:50|2209.7|2209.4|2210.4|2210.1|2211.3|2211|2209.5|2209.2|168
1633527660000|2021-10-06 13:41:00|2210.3|2210|2210.9|2210.6|2211.3|2211|2209.7|2209.4|226
1633527670000|2021-10-06 13:41:10|2210.8|2210.5|2211|2210.7|2211.6|2211.3|2210.8|2210.5|157
1633527680000|2021-10-06 13:41:20|2210.9|2210.6|2210.3|2210|2211.4|2211.1|2210.1|2209.8|140
1633527690000|2021-10-06 13:41:30|2209.7|2209.4|2209.9|2209.6|2211.2|2210.9|2209.7|2209.4|204
1633527700000|2021-10-06 13:41:40|2209.5|2209.2|2210.3|2210|2210.9|2210.6|2209.4|2209.1|128
1633527710000|2021-10-06 13:41:50|2210.2|2209.9|2210.9|2210.6|2211|2210.7|2210|2209.7|97
1633527720000|2021-10-06 13:42:00|2211|2210.7|2211.3|2211|2211.4|2211.1|2210.4|2210.1|146
1633527730000|2021-10-06 13:42:10|2211.4|2211.1|2211|2210.7|2211.7|2211.4|2210.4|2210.1|116
1633527740000|2021-10-06 13:42:20|2210.9|2210.6|2209.7|2209.4|2210.9|2210.6|2209.3|2209|195
1633527750000|2021-10-06 13:42:30|2209.5|2209.2|2209.4|2209.1|2209.9|2209.6|2208.8|2208.5|455
1633527760000|2021-10-06 13:42:40|2209.3|2209|2210.8|2210.5|2210.9|2210.6|2209.3|2209|261
1633527770000|2021-10-06 13:42:50|2210.7|2210.4|2211.5|2211.2|2212.1|2211.8|2210.7|2210.4|129
1633527780000|2021-10-06 13:43:00|2211.4|2211.1|2212.1|2211.8|2212.5|2212.2|2211.2|2210.9|156
1633527790000|2021-10-06 13:43:10|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.3|2211|92
1633527800000|2021-10-06 13:43:20|2211.9|2211.6|2210.2|2209.9|2211.9|2211.6|2209.8|2209.5|139
1633527810000|2021-10-06 13:43:30|2210.4|2210.1|2210.2|2209.9|2211.1|2210.8|2209.9|2209.6|83
1633527820000|2021-10-06 13:43:40|2210.3|2210|2210.6|2210.3|2210.9|2210.6|2210.1|2209.8|69
1633527830000|2021-10-06 13:43:50|2210.5|2210.2|2211.3|2211|2211.4|2211.1|2210.5|2210.2|79
1633527840000|2021-10-06 13:44:00|2211.2|2210.9|2211.2|2210.9|2211.7|2211.4|2210.9|2210.6|172
1633527850000|2021-10-06 13:44:10|2211.1|2210.8|2211.8|2211.5|2212|2211.7|2211.1|2210.8|135
1633527860000|2021-10-06 13:44:20|2212.1|2211.8|2211.7|2211.4|2212.3|2212|2211.7|2211.4|129
1633527870000|2021-10-06 13:44:30|2211.8|2211.5|2213.1|2212.8|2213.1|2212.8|2211.8|2211.5|133
1633527880000|2021-10-06 13:44:40|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|85
1633527890000|2021-10-06 13:44:50|2212.7|2212.4|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|107
1633527900000|2021-10-06 13:45:00|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2211.1|2210.8|409
1633527910000|2021-10-06 13:45:10|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2211.9|2211.6|172
1633527920000|2021-10-06 13:45:20|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2211.7|2211.4|217
1633527930000|2021-10-06 13:45:30|2212.7|2212.4|2214|2213.7|2214|2213.7|2212.3|2212|179
1633527940000|2021-10-06 13:45:40|2214.1|2213.8|2213.4|2213.1|2214.1|2213.8|2213.2|2212.9|204
1633527950000|2021-10-06 13:45:50|2213.5|2213.2|2213.6|2213.3|2214.2|2213.9|2213.4|2213.1|101
1633527960000|2021-10-06 13:46:00|2213.5|2213.2|2213|2212.7|2213.6|2213.3|2212.3|2212|155
1633527970000|2021-10-06 13:46:10|2213.1|2212.8|2211.8|2211.5|2213.6|2213.3|2211.4|2211.1|216
1633527980000|2021-10-06 13:46:20|2212.1|2211.8|2212.6|2212.3|2212.6|2212.3|2211.4|2211.1|125
1633527990000|2021-10-06 13:46:30|2212.7|2212.4|2214.2|2213.9|2214.3|2214|2212.7|2212.4|84
1633528000000|2021-10-06 13:46:40|2214.1|2213.8|2213.9|2213.6|2214.7|2214.4|2213.7|2213.4|139
1633528010000|2021-10-06 13:46:50|2214|2213.7|2212.8|2212.5|2214|2213.7|2212.3|2212|96
1633528020000|2021-10-06 13:47:00|2212.4|2212.1|2212.5|2212.2|2213|2212.7|2211.7|2211.4|94
1633528030000|2021-10-06 13:47:10|2212.7|2212.4|2212.9|2212.6|2213.1|2212.8|2212.2|2211.9|90
1633528040000|2021-10-06 13:47:20|2213|2212.7|2212.4|2212.1|2213|2212.7|2211.9|2211.6|104
1633528050000|2021-10-06 13:47:30|2212.3|2212|2211.9|2211.6|2212.3|2212|2211|2210.7|142
1633528060000|2021-10-06 13:47:40|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2211.6|2211.3|91
1633528070000|2021-10-06 13:47:50|2212.7|2212.4|2212.1|2211.8|2212.7|2212.4|2211.7|2211.4|57
1633528080000|2021-10-06 13:48:00|2211.9|2211.6|2212|2211.7|2213|2212.7|2211.6|2211.3|214
1633528090000|2021-10-06 13:48:10|2211.9|2211.6|2211.3|2211|2211.9|2211.6|2211.3|2211|47
1633528100000|2021-10-06 13:48:20|2210.7|2210.4|2210.7|2210.4|2211.1|2210.8|2210.1|2209.8|176
1633528110000|2021-10-06 13:48:30|2210.8|2210.5|2210|2209.7|2211.1|2210.8|2209.8|2209.5|61
1633528120000|2021-10-06 13:48:40|2209.8|2209.5|2208.2|2207.9|2209.8|2209.5|2208|2207.7|261
1633528130000|2021-10-06 13:48:50|2208.3|2208|2208.6|2208.3|2209.3|2209|2208.2|2207.9|143
1633528140000|2021-10-06 13:49:00|2208.8|2208.5|2209|2208.7|2209.9|2209.6|2208.8|2208.5|152
1633528150000|2021-10-06 13:49:10|2208.8|2208.5|2207.7|2207.4|2208.8|2208.5|2207.6|2207.3|184
1633528160000|2021-10-06 13:49:20|2207.8|2207.5|2207|2206.7|2207.8|2207.5|2207|2206.7|403
1633528170000|2021-10-06 13:49:30|2207.1|2206.8|2207.5|2207.2|2208.2|2207.9|2207.1|2206.8|268
1633528180000|2021-10-06 13:49:40|2207.1|2206.8|2205.3|2205|2207.1|2206.8|2205|2204.7|234
1633528190000|2021-10-06 13:49:50|2205.4|2205.1|2206.8|2206.5|2206.8|2206.5|2205.4|2205.1|170
1633528200000|2021-10-06 13:50:00|2206.6|2206.3|2205.6|2205.3|2206.6|2206.3|2205.3|2205|199
1633528210000|2021-10-06 13:50:10|2206.2|2205.9|2205|2204.7|2206.3|2206|2205|2204.7|243
1633528220000|2021-10-06 13:50:20|2204.7|2204.4|2204.7|2204.4|2205.3|2205|2204.7|2204.4|163
1633528230000|2021-10-06 13:50:30|2205|2204.7|2206|2205.7|2206.3|2206|2204.6|2204.3|173
1633528240000|2021-10-06 13:50:40|2205.9|2205.6|2205.2|2204.9|2206.2|2205.9|2205|2204.7|218
1633528250000|2021-10-06 13:50:50|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|107
1633528260000|2021-10-06 13:51:00|2205.6|2205.3|2205.3|2205|2205.7|2205.4|2204.8|2204.5|141
1633528270000|2021-10-06 13:51:10|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205|2204.7|123
1633528280000|2021-10-06 13:51:20|2205.3|2205|2204.8|2204.5|2205.5|2205.2|2204.4|2204.1|92
1633528290000|2021-10-06 13:51:30|2204.9|2204.6|2204.3|2204|2205.1|2204.8|2204.2|2203.9|76
1633528300000|2021-10-06 13:51:40|2204.2|2203.9|2204.5|2204.2|2204.8|2204.5|2203.9|2203.6|128
1633528310000|2021-10-06 13:51:50|2204.6|2204.3|2205.7|2205.4|2205.7|2205.4|2204.3|2204|98
1633528320000|2021-10-06 13:52:00|2205.8|2205.5|2205.7|2205.4|2206.3|2206|2205.7|2205.4|190
1633528330000|2021-10-06 13:52:10|2205.6|2205.3|2205.6|2205.3|2206.1|2205.8|2205.4|2205.1|79
1633528340000|2021-10-06 13:52:20|2205.5|2205.2|2204.7|2204.4|2205.7|2205.4|2204.7|2204.4|80
1633528350000|2021-10-06 13:52:30|2204.8|2204.5|2204|2203.7|2204.8|2204.5|2203.5|2203.2|110
1633528360000|2021-10-06 13:52:40|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.3|2203|145
1633528370000|2021-10-06 13:52:50|2203.8|2203.5|2203.9|2203.6|2204.7|2204.4|2203.8|2203.5|122
1633528380000|2021-10-06 13:53:00|2203.6|2203.3|2204.8|2204.5|2204.8|2204.5|2203.4|2203.1|99
1633528390000|2021-10-06 13:53:10|2204.7|2204.4|2204|2203.7|2204.8|2204.5|2203.9|2203.6|73
1633528400000|2021-10-06 13:53:20|2204.1|2203.8|2203.9|2203.6|2204.3|2204|2203.7|2203.4|60
1633528410000|2021-10-06 13:53:30|2203.8|2203.5|2203.3|2203|2203.9|2203.6|2202.7|2202.4|255
1633528420000|2021-10-06 13:53:40|2203.1|2202.8|2202|2201.7|2203.2|2202.9|2201.9|2201.6|244
1633528430000|2021-10-06 13:53:50|2202.1|2201.8|2201.4|2201.1|2202.1|2201.8|2201.2|2200.9|206
1633528440000|2021-10-06 13:54:00|2201.5|2201.2|2200.4|2200.1|2202|2201.7|2200.4|2200.1|243
1633528450000|2021-10-06 13:54:10|2200.5|2200.2|2200.2|2199.9|2201|2200.7|2200|2199.7|268
1633528460000|2021-10-06 13:54:20|2200.3|2200|2200.4|2200.1|2201|2200.7|2200.2|2199.9|172
1633528470000|2021-10-06 13:54:30|2200.5|2200.2|2201.2|2200.9|2201.5|2201.2|2200.5|2200.2|166
1633528480000|2021-10-06 13:54:40|2201.3|2201|2202.3|2202|2203.2|2202.9|2201.3|2201|190
1633528490000|2021-10-06 13:54:50|2202.4|2202.1|2202.5|2202.2|2203.5|2203.2|2202.4|2202.1|217
1633528500000|2021-10-06 13:55:00|2202.7|2202.4|2202|2201.7|2203|2202.7|2201.9|2201.6|210
1633528510000|2021-10-06 13:55:10|2201.9|2201.6|2201.1|2200.8|2201.9|2201.6|2201.1|2200.8|259
1633528520000|2021-10-06 13:55:20|2201|2200.7|2199.6|2199.3|2201|2200.7|2199.5|2199.2|295
1633528530000|2021-10-06 13:55:30|2199.7|2199.4|2198.8|2198.5|2199.7|2199.4|2198.3|2198|346
1633528540000|2021-10-06 13:55:40|2198.7|2198.4|2199.2|2198.9|2200.3|2200|2198.5|2198.2|311
1633528550000|2021-10-06 13:55:50|2199.3|2199|2199.7|2199.4|2199.9|2199.6|2199|2198.7|240
1633528560000|2021-10-06 13:56:00|2199.9|2199.6|2198.3|2198|2199.9|2199.6|2198.3|2198|140
1633528570000|2021-10-06 13:56:10|2198.6|2198.3|2199.5|2199.2|2200.2|2199.9|2198.5|2198.2|196
1633528580000|2021-10-06 13:56:20|2199.4|2199.1|2198.2|2197.9|2199.4|2199.1|2197.9|2197.6|137
1633528590000|2021-10-06 13:56:30|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2197.9|2197.6|110
1633528600000|2021-10-06 13:56:40|2198.1|2197.8|2199.2|2198.9|2199.7|2199.4|2198.1|2197.8|103
1633528610000|2021-10-06 13:56:50|2199.1|2198.8|2198.6|2198.3|2199.3|2199|2198.3|2198|76
1633528620000|2021-10-06 13:57:00|2198.8|2198.5|2198.4|2198.1|2198.9|2198.6|2197.9|2197.6|127
1633528630000|2021-10-06 13:57:10|2198.6|2198.3|2198.8|2198.5|2199.2|2198.9|2198.5|2198.2|116
1633528640000|2021-10-06 13:57:20|2198.9|2198.6|2200.1|2199.8|2200.6|2200.3|2198.7|2198.4|227
1633528650000|2021-10-06 13:57:30|2200|2199.7|2201.8|2201.5|2202.2|2201.9|2199.9|2199.6|342
1633528660000|2021-10-06 13:57:40|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.4|2201.1|159
1633528670000|2021-10-06 13:57:50|2202.1|2201.8|2200.5|2200.2|2202.1|2201.8|2200.5|2200.2|135
1633528680000|2021-10-06 13:58:00|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2199.8|2199.5|139
1633528690000|2021-10-06 13:58:10|2200.6|2200.3|2200.9|2200.6|2201|2200.7|2200.2|2199.9|91
1633528700000|2021-10-06 13:58:20|2200.8|2200.5|2200.2|2199.9|2201.7|2201.4|2199.9|2199.6|174
1633528710000|2021-10-06 13:58:30|2200.3|2200|2200.2|2199.9|2200.7|2200.4|2199.6|2199.3|150
1633528720000|2021-10-06 13:58:40|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2199.6|2199.3|80
1633528730000|2021-10-06 13:58:50|2200|2199.7|2199.7|2199.4|2200.3|2200|2199.5|2199.2|50
1633528740000|2021-10-06 13:59:00|2199.5|2199.2|2199.1|2198.8|2199.7|2199.4|2198.8|2198.5|103
1633528750000|2021-10-06 13:59:10|2198.8|2198.5|2198.4|2198.1|2199.1|2198.8|2198.2|2197.9|154
1633528760000|2021-10-06 13:59:20|2198.5|2198.2|2199.2|2198.9|2199.9|2199.6|2198.5|2198.2|78
1633528770000|2021-10-06 13:59:30|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2198.5|2198.2|59
1633528780000|2021-10-06 13:59:40|2199.2|2198.9|2199.5|2199.2|2199.9|2199.6|2198.8|2198.5|39
1633528790000|2021-10-06 13:59:50|2199.4|2199.1|2199.2|2198.9|2199.5|2199.2|2198.8|2198.5|104
1633528800000|2021-10-06 14:00:00|2198.7|2198.4|2197.3|2197|2198.8|2198.5|2197.2|2196.9|523
1633528810000|2021-10-06 14:00:10|2197.4|2197.1|2195.8|2195.5|2197.4|2197.1|2195.7|2195.4|788
1633528820000|2021-10-06 14:00:20|2195.7|2195.4|2197|2196.7|2197.6|2197.3|2195.6|2195.3|321
1633528830000|2021-10-06 14:00:30|2196.8|2196.5|2197.3|2197|2197.4|2197.1|2196.2|2195.9|174
1633528840000|2021-10-06 14:00:40|2197.2|2196.9|2196.3|2196|2197.3|2197|2196.3|2196|137
1633528850000|2021-10-06 14:00:50|2196|2195.7|2195.5|2195.2|2196|2195.7|2195.3|2195|256
1633528860000|2021-10-06 14:01:00|2196|2195.7|2195.7|2195.4|2196.2|2195.9|2195.3|2195|354
1633528870000|2021-10-06 14:01:10|2195.8|2195.5|2194.8|2194.5|2195.8|2195.5|2194.8|2194.5|222
1633528880000|2021-10-06 14:01:20|2195|2194.7|2194|2193.7|2195|2194.7|2193.6|2193.3|746
1633528890000|2021-10-06 14:01:30|2193.9|2193.6|2193.8|2193.5|2195.1|2194.8|2193.4|2193.1|352
1633528900000|2021-10-06 14:01:40|2193.9|2193.6|2194.5|2194.2|2194.6|2194.3|2193.8|2193.5|141
1633528910000|2021-10-06 14:01:50|2195.1|2194.8|2194.7|2194.4|2195.8|2195.5|2194.6|2194.3|206
1633528920000|2021-10-06 14:02:00|2194.8|2194.5|2194.8|2194.5|2195.1|2194.8|2194|2193.7|195
1633528930000|2021-10-06 14:02:10|2195|2194.7|2194.6|2194.3|2195.4|2195.1|2194.4|2194.1|290
1633528940000|2021-10-06 14:02:20|2194.7|2194.4|2193.6|2193.3|2194.7|2194.4|2193.6|2193.3|261
1633528950000|2021-10-06 14:02:30|2193.7|2193.4|2194.2|2193.9|2194.8|2194.5|2193.7|2193.4|127
1633528960000|2021-10-06 14:02:40|2194|2193.7|2194.1|2193.8|2194.2|2193.9|2193.8|2193.5|162
1633528970000|2021-10-06 14:02:50|2194.2|2193.9|2194.8|2194.5|2195|2194.7|2194.1|2193.8|171
1633528980000|2021-10-06 14:03:00|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.1|2193.8|191
1633528990000|2021-10-06 14:03:10|2194.9|2194.6|2193.9|2193.6|2194.9|2194.6|2193.9|2193.6|93
1633529000000|2021-10-06 14:03:20|2194|2193.7|2193.6|2193.3|2194.2|2193.9|2193.5|2193.2|122
1633529010000|2021-10-06 14:03:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.1|2192.8|213
1633529020000|2021-10-06 14:03:40|2193.9|2193.6|2192.9|2192.6|2194|2193.7|2192.7|2192.4|321
1633529030000|2021-10-06 14:03:50|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192.3|2192|186
1633529040000|2021-10-06 14:04:00|2192.6|2192.3|2192.1|2191.8|2192.7|2192.4|2192|2191.7|207
1633529050000|2021-10-06 14:04:10|2192.2|2191.9|2191.8|2191.5|2192.4|2192.1|2191.8|2191.5|186
1633529060000|2021-10-06 14:04:20|2192|2191.7|2192.7|2192.4|2193.1|2192.8|2192|2191.7|161
1633529070000|2021-10-06 14:04:30|2192.6|2192.3|2193|2192.7|2193.1|2192.8|2192.3|2192|205
1633529080000|2021-10-06 14:04:40|2192.9|2192.6|2193.2|2192.9|2193.9|2193.6|2192.7|2192.4|158
1633529090000|2021-10-06 14:04:50|2193.1|2192.8|2193.2|2192.9|2193.5|2193.2|2192.9|2192.6|212
1633529100000|2021-10-06 14:05:00|2193.1|2192.8|2192.3|2192|2193.4|2193.1|2192.1|2191.8|308
1633529110000|2021-10-06 14:05:10|2192.6|2192.3|2193.2|2192.9|2193.6|2193.3|2192.5|2192.2|267
1633529120000|2021-10-06 14:05:20|2193|2192.7|2193.9|2193.6|2194|2193.7|2193|2192.7|254
1633529130000|2021-10-06 14:05:30|2193.8|2193.5|2193.7|2193.4|2194.1|2193.8|2193.6|2193.3|97
1633529140000|2021-10-06 14:05:40|2193.3|2193|2191.9|2191.6|2193.3|2193|2191.9|2191.6|147
1633529150000|2021-10-06 14:05:50|2192|2191.7|2190.9|2190.6|2192|2191.7|2190.9|2190.6|396
1633529160000|2021-10-06 14:06:00|2191.1|2190.8|2191|2190.7|2191.6|2191.3|2190.8|2190.5|190
1633529170000|2021-10-06 14:06:10|2190.9|2190.6|2190.2|2189.9|2191.2|2190.9|2190.2|2189.9|173
1633529180000|2021-10-06 14:06:20|2190.3|2190|2189.8|2189.5|2190.4|2190.1|2189.6|2189.3|276
1633529190000|2021-10-06 14:06:30|2189.7|2189.4|2190.2|2189.9|2190.4|2190.1|2189.4|2189.1|156
1633529200000|2021-10-06 14:06:40|2190.4|2190.1|2190.5|2190.2|2190.7|2190.4|2189.7|2189.4|106
1633529210000|2021-10-06 14:06:50|2190.6|2190.3|2191.1|2190.8|2191.2|2190.9|2190.4|2190.1|82
1633529220000|2021-10-06 14:07:00|2191|2190.7|2191.3|2191|2191.3|2191|2190.3|2190|115
1633529230000|2021-10-06 14:07:10|2191.1|2190.8|2190.9|2190.6|2191.9|2191.6|2190.9|2190.6|173
1633529240000|2021-10-06 14:07:20|2191|2190.7|2191.2|2190.9|2191.4|2191.1|2190.7|2190.4|140
1633529250000|2021-10-06 14:07:30|2191|2190.7|2192.1|2191.8|2192.4|2192.1|2191|2190.7|241
1633529260000|2021-10-06 14:07:40|2192|2191.7|2192.9|2192.6|2193.4|2193.1|2192|2191.7|146
1633529270000|2021-10-06 14:07:50|2192.8|2192.5|2193.8|2193.5|2194.2|2193.9|2192.7|2192.4|124
1633529280000|2021-10-06 14:08:00|2193.9|2193.6|2194.8|2194.5|2195|2194.7|2193.8|2193.5|155
1633529290000|2021-10-06 14:08:10|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.3|2194|112
1633529300000|2021-10-06 14:08:20|2194.9|2194.6|2195|2194.7|2195.4|2195.1|2194.6|2194.3|118
1633529310000|2021-10-06 14:08:30|2194.9|2194.6|2194|2193.7|2194.9|2194.6|2193.9|2193.6|116
1633529320000|2021-10-06 14:08:40|2193.9|2193.6|2195.2|2194.9|2195.9|2195.6|2193.9|2193.6|211
1633529330000|2021-10-06 14:08:50|2195.1|2194.8|2195.3|2195|2195.5|2195.2|2195.1|2194.8|114
1633529340000|2021-10-06 14:09:00|2195.4|2195.1|2194.8|2194.5|2195.4|2195.1|2194.4|2194.1|191
1633529350000|2021-10-06 14:09:10|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.1|2193.8|136
1633529360000|2021-10-06 14:09:20|2194.8|2194.5|2194.6|2194.3|2194.9|2194.6|2194.3|2194|96
1633529370000|2021-10-06 14:09:30|2194.5|2194.2|2194.2|2193.9|2194.7|2194.4|2194|2193.7|151
1633529380000|2021-10-06 14:09:40|2194.1|2193.8|2194.7|2194.4|2194.9|2194.6|2193.9|2193.6|111
1633529390000|2021-10-06 14:09:50|2194.9|2194.6|2195|2194.7|2195.2|2194.9|2194.7|2194.4|245
1633529400000|2021-10-06 14:10:00|2194.9|2194.6|2193.5|2193.2|2194.9|2194.6|2193.2|2192.9|255
1633529410000|2021-10-06 14:10:10|2193.4|2193.1|2192.4|2192.1|2193.4|2193.1|2192.4|2192.1|187
1633529420000|2021-10-06 14:10:20|2192.3|2192|2191.2|2190.9|2192.4|2192.1|2190.9|2190.6|381
1633529430000|2021-10-06 14:10:30|2191.1|2190.8|2190.8|2190.5|2191.3|2191|2190.3|2190|104
1633529440000|2021-10-06 14:10:40|2190.7|2190.4|2190.4|2190.1|2190.8|2190.5|2190.2|2189.9|145
1633529450000|2021-10-06 14:10:50|2190.3|2190|2190.1|2189.8|2190.4|2190.1|2189.9|2189.6|117
1633529460000|2021-10-06 14:11:00|2190|2189.7|2190.4|2190.1|2190.7|2190.4|2189.6|2189.3|158
1633529470000|2021-10-06 14:11:10|2190.3|2190|2190.6|2190.3|2191.3|2191|2190.3|2190|160
1633529480000|2021-10-06 14:11:20|2190.5|2190.2|2190.9|2190.6|2191.2|2190.9|2190.3|2190|143
1633529490000|2021-10-06 14:11:30|2190.7|2190.4|2191|2190.7|2191.2|2190.9|2190.5|2190.2|102
1633529500000|2021-10-06 14:11:40|2191.1|2190.8|2190.6|2190.3|2191.7|2191.4|2190.5|2190.2|279
1633529510000|2021-10-06 14:11:50|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|851
1633529520000|2021-10-06 14:12:00|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2190.4|2190.1|263
1633529530000|2021-10-06 14:12:10|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2190.7|2190.4|174
1633529540000|2021-10-06 14:12:20|2191.7|2191.4|2193.1|2192.8|2193.3|2193|2191.7|2191.4|373
1633529550000|2021-10-06 14:12:30|2193.3|2193|2191.4|2191.1|2193.3|2193|2191.2|2190.9|179
1633529560000|2021-10-06 14:12:40|2191.3|2191|2192.1|2191.8|2192.1|2191.8|2191.3|2191|136
1633529570000|2021-10-06 14:12:50|2192|2191.7|2192.5|2192.2|2192.6|2192.3|2191.9|2191.6|279
1633529580000|2021-10-06 14:13:00|2193|2192.7|2192.8|2192.5|2193.1|2192.8|2192.4|2192.1|252
1633529590000|2021-10-06 14:13:10|2192.7|2192.4|2192.3|2192|2192.8|2192.5|2192.2|2191.9|76
1633529600000|2021-10-06 14:13:20|2192.2|2191.9|2193.2|2192.9|2193.4|2193.1|2192.1|2191.8|78
1633529610000|2021-10-06 14:13:30|2193.4|2193.1|2193.3|2193|2193.5|2193.2|2193.1|2192.8|102
1633529620000|2021-10-06 14:13:40|2193.4|2193.1|2193.3|2193|2193.5|2193.2|2193.1|2192.8|62
1633529630000|2021-10-06 14:13:50|2193.2|2192.9|2193.2|2192.9|2193.6|2193.3|2193|2192.7|213
1633529640000|2021-10-06 14:14:00|2193|2192.7|2194.3|2194|2195.4|2195.1|2192.8|2192.5|311
1633529650000|2021-10-06 14:14:10|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|120
1633529660000|2021-10-06 14:14:20|2194.5|2194.2|2195.1|2194.8|2195.7|2195.4|2194.5|2194.2|165
1633529670000|2021-10-06 14:14:30|2195|2194.7|2195.3|2195|2196.1|2195.8|2195|2194.7|160
1633529680000|2021-10-06 14:14:40|2195.4|2195.1|2195|2194.7|2195.5|2195.2|2194.6|2194.3|150
1633529690000|2021-10-06 14:14:50|2194.9|2194.6|2195.1|2194.8|2195.2|2194.9|2194.5|2194.2|184
1633529700000|2021-10-06 14:15:00|2195|2194.7|2192.8|2192.5|2195|2194.7|2192.7|2192.4|348
1633529710000|2021-10-06 14:15:10|2192.9|2192.6|2193|2192.7|2193.8|2193.5|2192.8|2192.5|112
1633529720000|2021-10-06 14:15:20|2192.9|2192.6|2192.8|2192.5|2193.3|2193|2192.5|2192.2|146
1633529730000|2021-10-06 14:15:30|2192.9|2192.6|2193.2|2192.9|2193.6|2193.3|2192.6|2192.3|145
1633529740000|2021-10-06 14:15:40|2193.1|2192.8|2192.4|2192.1|2193.4|2193.1|2192.4|2192.1|89
1633529750000|2021-10-06 14:15:50|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2191.7|2191.4|264
1633529760000|2021-10-06 14:16:00|2192.5|2192.2|2191.1|2190.8|2193.1|2192.8|2191.1|2190.8|293
1633529770000|2021-10-06 14:16:10|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2190.3|2190|179
1633529780000|2021-10-06 14:16:20|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.4|2190.1|110
1633529790000|2021-10-06 14:16:30|2191.3|2191|2191.2|2190.9|2191.5|2191.2|2190.9|2190.6|109
1633529800000|2021-10-06 14:16:40|2191.4|2191.1|2191.3|2191|2191.8|2191.5|2191.2|2190.9|86
1633529810000|2021-10-06 14:16:50|2191.4|2191.1|2191.3|2191|2191.8|2191.5|2191.1|2190.8|121
1633529820000|2021-10-06 14:17:00|2191.2|2190.9|2190.5|2190.2|2191.2|2190.9|2189.7|2189.4|161
1633529830000|2021-10-06 14:17:10|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.6|2189.3|168
1633529840000|2021-10-06 14:17:20|2190|2189.7|2189.3|2189|2190|2189.7|2189.2|2188.9|211
1633529850000|2021-10-06 14:17:30|2189.2|2188.9|2189.8|2189.5|2190|2189.7|2189.1|2188.8|254
1633529860000|2021-10-06 14:17:40|2189.9|2189.6|2190.5|2190.2|2190.9|2190.6|2189.8|2189.5|176
1633529870000|2021-10-06 14:17:50|2190.4|2190.1|2189.6|2189.3|2190.5|2190.2|2189.3|2189|177
1633529880000|2021-10-06 14:18:00|2189.4|2189.1|2188.3|2188|2189.6|2189.3|2187.9|2187.6|259
1633529890000|2021-10-06 14:18:10|2188.1|2187.8|2187.8|2187.5|2188.3|2188|2187.3|2187|308
1633529900000|2021-10-06 14:18:20|2187.9|2187.6|2188.3|2188|2188.4|2188.1|2187.8|2187.5|146
1633529910000|2021-10-06 14:18:30|2188.2|2187.9|2187.6|2187.3|2188.4|2188.1|2187.3|2187|202
1633529920000|2021-10-06 14:18:40|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.1|2186.8|124
1633529930000|2021-10-06 14:18:50|2187.4|2187.1|2187.7|2187.4|2187.8|2187.5|2187.1|2186.8|268
1633529940000|2021-10-06 14:19:00|2187.6|2187.3|2188.4|2188.1|2188.5|2188.2|2187.6|2187.3|157
1633529950000|2021-10-06 14:19:10|2188.5|2188.2|2188.4|2188.1|2189|2188.7|2188.4|2188.1|140
1633529960000|2021-10-06 14:19:20|2188.3|2188|2187.6|2187.3|2188.3|2188|2187.5|2187.2|92
1633529970000|2021-10-06 14:19:30|2187.7|2187.4|2187.5|2187.2|2188|2187.7|2187.3|2187|57
1633529980000|2021-10-06 14:19:40|2187.4|2187.1|2187.8|2187.5|2187.9|2187.6|2187.4|2187.1|60
1633529990000|2021-10-06 14:19:50|2187.9|2187.6|2187.5|2187.2|2188.1|2187.8|2187.4|2187.1|70
1633530000000|2021-10-06 14:20:00|2187.4|2187.1|2189.8|2189.5|2189.8|2189.5|2187.1|2186.8|300
1633530010000|2021-10-06 14:20:10|2189.6|2189.3|2188.8|2188.5|2190.5|2190.2|2188.7|2188.4|478
1633530020000|2021-10-06 14:20:20|2188.6|2188.3|2189.1|2188.8|2189.2|2188.9|2188.1|2187.8|143
1633530030000|2021-10-06 14:20:30|2189.3|2189|2189.2|2188.9|2189.5|2189.2|2188|2187.7|559
1633530040000|2021-10-06 14:20:40|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2188.5|2188.2|105
1633530050000|2021-10-06 14:20:50|2189|2188.7|2189.1|2188.8|2189.3|2189|2188.7|2188.4|95
1633530060000|2021-10-06 14:21:00|2189.4|2189.1|2190.3|2190|2190.6|2190.3|2188.7|2188.4|187
1633530070000|2021-10-06 14:21:10|2190.2|2189.9|2189.6|2189.3|2190.3|2190|2189.4|2189.1|114
1633530080000|2021-10-06 14:21:20|2189.8|2189.5|2189.2|2188.9|2189.9|2189.6|2189.1|2188.8|416
1633530090000|2021-10-06 14:21:30|2188.8|2188.5|2189.2|2188.9|2189.5|2189.2|2188.1|2187.8|412
1633530100000|2021-10-06 14:21:40|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2188.9|2188.6|123
1633530110000|2021-10-06 14:21:50|2189.1|2188.8|2190.9|2190.6|2191|2190.7|2189.1|2188.8|396
1633530120000|2021-10-06 14:22:00|2191|2190.7|2192|2191.7|2192|2191.7|2190|2189.7|420
1633530130000|2021-10-06 14:22:10|2191.9|2191.6|2193|2192.7|2193.4|2193.1|2191.9|2191.6|246
1633530140000|2021-10-06 14:22:20|2192.9|2192.6|2193.1|2192.8|2193.6|2193.3|2192.3|2192|316
1633530150000|2021-10-06 14:22:30|2193.2|2192.9|2194|2193.7|2194.2|2193.9|2192.6|2192.3|375
1633530160000|2021-10-06 14:22:40|2193.9|2193.6|2194.5|2194.2|2194.6|2194.3|2193.6|2193.3|675
1633530170000|2021-10-06 14:22:50|2194.4|2194.1|2193|2192.7|2194.5|2194.2|2192.9|2192.6|361
1633530180000|2021-10-06 14:23:00|2192.8|2192.5|2191.3|2191|2192.8|2192.5|2190.9|2190.6|346
1633530190000|2021-10-06 14:23:10|2191.1|2190.8|2191.2|2190.9|2191.4|2191.1|2190.2|2189.9|239
1633530200000|2021-10-06 14:23:20|2191.4|2191.1|2191.2|2190.9|2191.6|2191.3|2190.4|2190.1|125
1633530210000|2021-10-06 14:23:30|2190.9|2190.6|2191.2|2190.9|2191.6|2191.3|2190.6|2190.3|92
1633530220000|2021-10-06 14:23:40|2191.3|2191|2192|2191.7|2192.3|2192|2191.3|2191|96
1633530230000|2021-10-06 14:23:50|2192.1|2191.8|2193.3|2193|2193.3|2193|2192|2191.7|177
1633530240000|2021-10-06 14:24:00|2193.4|2193.1|2193.7|2193.4|2193.9|2193.6|2193.1|2192.8|179
1633530250000|2021-10-06 14:24:10|2193.5|2193.2|2195.1|2194.8|2195.1|2194.8|2193.5|2193.2|353
1633530260000|2021-10-06 14:24:20|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2194.3|2194|188
1633530270000|2021-10-06 14:24:30|2195.1|2194.8|2196.2|2195.9|2196.2|2195.9|2194.8|2194.5|272
1633530280000|2021-10-06 14:24:40|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2196|2195.7|227
1633530290000|2021-10-06 14:24:50|2196.4|2196.1|2196.7|2196.4|2197.2|2196.9|2196.3|2196|261
1633530300000|2021-10-06 14:25:00|2196.6|2196.3|2197.1|2196.8|2197.6|2197.3|2196.6|2196.3|175
1633530310000|2021-10-06 14:25:10|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2196.4|2196.1|267
1633530320000|2021-10-06 14:25:20|2197.2|2196.9|2196.1|2195.8|2197.2|2196.9|2195.9|2195.6|134
1633530330000|2021-10-06 14:25:30|2196|2195.7|2195.8|2195.5|2196.6|2196.3|2195.8|2195.5|170
1633530340000|2021-10-06 14:25:40|2195.7|2195.4|2194.9|2194.6|2196|2195.7|2194.6|2194.3|214
1633530350000|2021-10-06 14:25:50|2195.1|2194.8|2194.9|2194.6|2195.2|2194.9|2194.7|2194.4|108
1633530360000|2021-10-06 14:26:00|2195|2194.7|2195.4|2195.1|2195.7|2195.4|2194.7|2194.4|285
1633530370000|2021-10-06 14:26:10|2195.7|2195.4|2196.9|2196.6|2196.9|2196.6|2195.5|2195.2|119
1633530380000|2021-10-06 14:26:20|2197|2196.7|2197.6|2197.3|2197.7|2197.4|2196.9|2196.6|276
1633530390000|2021-10-06 14:26:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2196.8|2196.5|139
1633530400000|2021-10-06 14:26:40|2197.6|2197.3|2196.8|2196.5|2197.7|2197.4|2196.8|2196.5|78
1633530410000|2021-10-06 14:26:50|2196.9|2196.6|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|79
1633530420000|2021-10-06 14:27:00|2197.3|2197|2196.7|2196.4|2197.8|2197.5|2196.5|2196.2|131
1633530430000|2021-10-06 14:27:10|2196.6|2196.3|2196.5|2196.2|2196.8|2196.5|2196.3|2196|102
1633530440000|2021-10-06 14:27:20|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.4|2196.1|72
1633530450000|2021-10-06 14:27:30|2197.2|2196.9|2197.2|2196.9|2197.4|2197.1|2197|2196.7|250
1633530460000|2021-10-06 14:27:40|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|49
1633530470000|2021-10-06 14:27:50|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|185
1633530480000|2021-10-06 14:28:00|2197.3|2197|2197.9|2197.6|2198.1|2197.8|2197.3|2197|101
1633530490000|2021-10-06 14:28:10|2197.8|2197.5|2198|2197.7|2198.8|2198.5|2197.8|2197.5|155
1633530500000|2021-10-06 14:28:20|2197.9|2197.6|2197.1|2196.8|2198|2197.7|2197.1|2196.8|75
1633530510000|2021-10-06 14:28:30|2197.2|2196.9|2197.1|2196.8|2197.4|2197.1|2197|2196.7|160
1633530520000|2021-10-06 14:28:40|2197.2|2196.9|2196|2195.7|2197.3|2197|2195.8|2195.5|112
1633530530000|2021-10-06 14:28:50|2195.9|2195.6|2196.4|2196.1|2196.6|2196.3|2195.6|2195.3|161
1633530540000|2021-10-06 14:29:00|2196.3|2196|2196.9|2196.6|2197.5|2197.2|2196.3|2196|61
1633530550000|2021-10-06 14:29:10|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2196.2|2195.9|52
1633530560000|2021-10-06 14:29:20|2196.8|2196.5|2196|2195.7|2196.9|2196.6|2195.9|2195.6|55
1633530570000|2021-10-06 14:29:30|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|40
1633530580000|2021-10-06 14:29:40|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|40
1633530590000|2021-10-06 14:29:50|2196.4|2196.1|2195.5|2195.2|2196.5|2196.2|2195.2|2194.9|57
1633530600000|2021-10-06 14:30:00|2195.4|2195.1|2195.7|2195.4|2195.9|2195.6|2194.9|2194.6|113
1633530610000|2021-10-06 14:30:10|2195.3|2195|2195.5|2195.2|2195.8|2195.5|2195.1|2194.8|121
1633530620000|2021-10-06 14:30:20|2195.4|2195.1|2196.2|2195.9|2196.3|2196|2195.3|2195|42
1633530630000|2021-10-06 14:30:30|2196.5|2196.2|2197.5|2197.2|2197.7|2197.4|2196.5|2196.2|69
1633530640000|2021-10-06 14:30:40|2197.4|2197.1|2199.2|2198.9|2199.2|2198.9|2197.3|2197|181
1633530650000|2021-10-06 14:30:50|2199.5|2199.2|2200.9|2200.6|2200.9|2200.6|2199.4|2199.1|178
1633530660000|2021-10-06 14:31:00|2200.6|2200.3|2200.3|2200|2200.8|2200.5|2200.1|2199.8|240
1633530670000|2021-10-06 14:31:10|2200.4|2200.1|2199.7|2199.4|2200.5|2200.2|2199.2|2198.9|161
1633530680000|2021-10-06 14:31:20|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2198.6|2198.3|119
1633530690000|2021-10-06 14:31:30|2199.2|2198.9|2198.2|2197.9|2199.2|2198.9|2197.8|2197.5|142
1633530700000|2021-10-06 14:31:40|2198.3|2198|2198.4|2198.1|2199|2198.7|2198|2197.7|101
1633530710000|2021-10-06 14:31:50|2198.2|2197.9|2198.4|2198.1|2198.6|2198.3|2197.6|2197.3|83
1633530720000|2021-10-06 14:32:00|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2197.8|2197.5|105
1633530730000|2021-10-06 14:32:10|2198.1|2197.8|2197.8|2197.5|2198.2|2197.9|2197.4|2197.1|65
1633530740000|2021-10-06 14:32:20|2197.9|2197.6|2198.9|2198.6|2199|2198.7|2197.7|2197.4|182
1633530750000|2021-10-06 14:32:30|2198.7|2198.4|2197.9|2197.6|2198.8|2198.5|2197.7|2197.4|41
1633530760000|2021-10-06 14:32:40|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.3|2197|68
1633530770000|2021-10-06 14:32:50|2197.7|2197.4|2198.1|2197.8|2198.6|2198.3|2197.7|2197.4|87
1633530780000|2021-10-06 14:33:00|2198.2|2197.9|2198.2|2197.9|2198.5|2198.2|2197.9|2197.6|63
1633530790000|2021-10-06 14:33:10|2198.3|2198|2197.8|2197.5|2198.4|2198.1|2197.8|2197.5|32
1633530800000|2021-10-06 14:33:20|2198|2197.7|2198.4|2198.1|2198.5|2198.2|2197.6|2197.3|104
1633530810000|2021-10-06 14:33:30|2198.3|2198|2198.4|2198.1|2198.6|2198.3|2198.2|2197.9|66
1633530820000|2021-10-06 14:33:40|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.2|2197.9|33
1633530830000|2021-10-06 14:33:50|2198.6|2198.3|2198.3|2198|2198.8|2198.5|2197.9|2197.6|51
1633530840000|2021-10-06 14:34:00|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2197.9|2197.6|84
1633530850000|2021-10-06 14:34:10|2198.4|2198.1|2197.6|2197.3|2198.7|2198.4|2197.4|2197.1|114
1633530860000|2021-10-06 14:34:20|2197.5|2197.2|2197.4|2197.1|2197.8|2197.5|2197.3|2197|111
1633530870000|2021-10-06 14:34:30|2197.5|2197.2|2196.5|2196.2|2197.5|2197.2|2196.3|2196|222
1633530880000|2021-10-06 14:34:40|2196.8|2196.5|2197.8|2197.5|2198.1|2197.8|2196.5|2196.2|116
1633530890000|2021-10-06 14:34:50|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.5|2197.2|50
1633530900000|2021-10-06 14:35:00|2197.9|2197.6|2196.9|2196.6|2198.7|2198.4|2196.8|2196.5|153
1633530910000|2021-10-06 14:35:10|2196.7|2196.4|2196.6|2196.3|2197|2196.7|2196|2195.7|135
1633530920000|2021-10-06 14:35:20|2196.5|2196.2|2196.8|2196.5|2197.3|2197|2196.5|2196.2|55
1633530930000|2021-10-06 14:35:30|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.4|2196.1|112
1633530940000|2021-10-06 14:35:40|2196.9|2196.6|2196.8|2196.5|2197.2|2196.9|2196|2195.7|127
1633530950000|2021-10-06 14:35:50|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|65
1633530960000|2021-10-06 14:36:00|2197.3|2197|2196.9|2196.6|2197.3|2197|2196.7|2196.4|90
1633530970000|2021-10-06 14:36:10|2197|2196.7|2197.4|2197.1|2198.6|2198.3|2197|2196.7|85
1633530980000|2021-10-06 14:36:20|2197.5|2197.2|2197.2|2196.9|2197.6|2197.3|2197.1|2196.8|64
1633530990000|2021-10-06 14:36:30|2197.3|2197|2196.1|2195.8|2197.3|2197|2195.9|2195.6|83
1633531000000|2021-10-06 14:36:40|2196|2195.7|2196.2|2195.9|2196.3|2196|2195.7|2195.4|49
1633531010000|2021-10-06 14:36:50|2196.1|2195.8|2195.7|2195.4|2196.1|2195.8|2195.7|2195.4|49
1633531020000|2021-10-06 14:37:00|2195.6|2195.3|2193.8|2193.5|2195.8|2195.5|2193.7|2193.4|326
1633531030000|2021-10-06 14:37:10|2193.7|2193.4|2194|2193.7|2194.3|2194|2193.4|2193.1|165
1633531040000|2021-10-06 14:37:20|2193.9|2193.6|2194.2|2193.9|2194.6|2194.3|2193.3|2193|107
1633531050000|2021-10-06 14:37:30|2194.4|2194.1|2193.9|2193.6|2194.7|2194.4|2193.1|2192.8|187
1633531060000|2021-10-06 14:37:40|2193.7|2193.4|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|38
1633531070000|2021-10-06 14:37:50|2193.4|2193.1|2193.1|2192.8|2193.5|2193.2|2192.4|2192.1|172
1633531080000|2021-10-06 14:38:00|2193.2|2192.9|2192.5|2192.2|2193.2|2192.9|2192.4|2192.1|145
1633531090000|2021-10-06 14:38:10|2192.4|2192.1|2192.6|2192.3|2193.2|2192.9|2192.1|2191.8|97
1633531100000|2021-10-06 14:38:20|2192.8|2192.5|2193.2|2192.9|2193.5|2193.2|2192.6|2192.3|74
1633531110000|2021-10-06 14:38:30|2193.5|2193.2|2193.6|2193.3|2194|2193.7|2193.3|2193|75
1633531120000|2021-10-06 14:38:40|2193.7|2193.4|2194.4|2194.1|2194.4|2194.1|2193.7|2193.4|65
1633531130000|2021-10-06 14:38:50|2194.3|2194|2194.3|2194|2194.5|2194.2|2193.9|2193.6|40
1633531140000|2021-10-06 14:39:00|2194.2|2193.9|2194.5|2194.2|2194.7|2194.4|2194.2|2193.9|113
1633531150000|2021-10-06 14:39:10|2194.4|2194.1|2194|2193.7|2194.7|2194.4|2193.8|2193.5|64
1633531160000|2021-10-06 14:39:20|2193.9|2193.6|2195.6|2195.3|2195.6|2195.3|2193.4|2193.1|148
1633531170000|2021-10-06 14:39:30|2195.5|2195.2|2194.8|2194.5|2195.6|2195.3|2194.8|2194.5|55
1633531180000|2021-10-06 14:39:40|2194.7|2194.4|2195.3|2195|2195.8|2195.5|2194.6|2194.3|92
1633531190000|2021-10-06 14:39:50|2195.2|2194.9|2195.9|2195.6|2195.9|2195.6|2195.2|2194.9|195
1633531200000|2021-10-06 14:40:00|2196.1|2195.8|2195.9|2195.6|2196.3|2196|2195.2|2194.9|96
1633531210000|2021-10-06 14:40:10|2195.8|2195.5|2194.6|2194.3|2195.9|2195.6|2194.4|2194.1|104
1633531220000|2021-10-06 14:40:20|2194.5|2194.2|2193.5|2193.2|2194.6|2194.3|2193.4|2193.1|148
1633531230000|2021-10-06 14:40:30|2194|2193.7|2194.4|2194.1|2194.9|2194.6|2193.8|2193.5|94
1633531240000|2021-10-06 14:40:40|2194.5|2194.2|2195.4|2195.1|2195.5|2195.2|2194.4|2194.1|102
1633531250000|2021-10-06 14:40:50|2195.3|2195|2194.8|2194.5|2195.7|2195.4|2194.7|2194.4|53
1633531260000|2021-10-06 14:41:00|2194.7|2194.4|2194.9|2194.6|2195.3|2195|2194.1|2193.8|40
1633531270000|2021-10-06 14:41:10|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.3|2194|29
1633531280000|2021-10-06 14:41:20|2194.4|2194.1|2194.9|2194.6|2195|2194.7|2194.4|2194.1|205
1633531290000|2021-10-06 14:41:30|2195|2194.7|2196.1|2195.8|2196.3|2196|2195|2194.7|102
1633531300000|2021-10-06 14:41:40|2196.2|2195.9|2195.6|2195.3|2196.2|2195.9|2195.5|2195.2|40
1633531310000|2021-10-06 14:41:50|2195.5|2195.2|2195.3|2195|2195.7|2195.4|2195.2|2194.9|48
1633531320000|2021-10-06 14:42:00|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.9|2194.6|80
1633531330000|2021-10-06 14:42:10|2195.1|2194.8|2194.5|2194.2|2195.1|2194.8|2193.9|2193.6|145
1633531340000|2021-10-06 14:42:20|2194.4|2194.1|2193.5|2193.2|2194.8|2194.5|2193.2|2192.9|145
1633531350000|2021-10-06 14:42:30|2193.6|2193.3|2193.4|2193.1|2194|2193.7|2193.1|2192.8|172
1633531360000|2021-10-06 14:42:40|2193.5|2193.2|2193.7|2193.4|2194|2193.7|2193.5|2193.2|81
1633531370000|2021-10-06 14:42:50|2193.6|2193.3|2194|2193.7|2194.3|2194|2193.6|2193.3|70
1633531380000|2021-10-06 14:43:00|2193.7|2193.4|2193.3|2193|2194.1|2193.8|2193.1|2192.8|137
1633531390000|2021-10-06 14:43:10|2193.2|2192.9|2194|2193.7|2194.1|2193.8|2192.9|2192.6|106
1633531400000|2021-10-06 14:43:20|2193.8|2193.5|2194.1|2193.8|2194.2|2193.9|2193.7|2193.4|111
1633531410000|2021-10-06 14:43:30|2194|2193.7|2194|2193.7|2194.6|2194.3|2193.9|2193.6|60
1633531420000|2021-10-06 14:43:40|2193.9|2193.6|2193.2|2192.9|2193.9|2193.6|2193|2192.7|61
1633531430000|2021-10-06 14:43:50|2193.1|2192.8|2193|2192.7|2193.3|2193|2192.8|2192.5|39
1633531440000|2021-10-06 14:44:00|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.2|2191.9|124
1633531450000|2021-10-06 14:44:10|2192.4|2192.1|2192.2|2191.9|2192.6|2192.3|2191.8|2191.5|102
1633531460000|2021-10-06 14:44:20|2192.1|2191.8|2191.2|2190.9|2192.1|2191.8|2191.2|2190.9|73
1633531470000|2021-10-06 14:44:30|2191.3|2191|2191.3|2191|2191.4|2191.1|2190.6|2190.3|181
1633531480000|2021-10-06 14:44:40|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2190.6|2190.3|63
1633531490000|2021-10-06 14:44:50|2190.3|2190|2190.1|2189.8|2190.5|2190.2|2189.8|2189.5|147
1633531500000|2021-10-06 14:45:00|2189.9|2189.6|2189.7|2189.4|2190.3|2190|2189.4|2189.1|161
1633531510000|2021-10-06 14:45:10|2189.6|2189.3|2192|2191.7|2192|2191.7|2189.6|2189.3|197
1633531520000|2021-10-06 14:45:20|2191.8|2191.5|2191.6|2191.3|2191.9|2191.6|2191.5|2191.2|99
1633531530000|2021-10-06 14:45:30|2191.8|2191.5|2190.5|2190.2|2191.8|2191.5|2190.3|2190|97
1633531540000|2021-10-06 14:45:40|2190.6|2190.3|2190.5|2190.2|2191.2|2190.9|2190.1|2189.8|98
1633531550000|2021-10-06 14:45:50|2190.4|2190.1|2189.7|2189.4|2190.4|2190.1|2189.6|2189.3|75
1633531560000|2021-10-06 14:46:00|2189.5|2189.2|2188.7|2188.4|2189.6|2189.3|2188.6|2188.3|193
1633531570000|2021-10-06 14:46:10|2188.6|2188.3|2189.2|2188.9|2189.3|2189|2188.4|2188.1|141
1633531580000|2021-10-06 14:46:20|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2188.8|2188.5|97
1633531590000|2021-10-06 14:46:30|2189.2|2188.9|2188.7|2188.4|2189.4|2189.1|2188.7|2188.4|142
1633531600000|2021-10-06 14:46:40|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.8|2188.5|135
1633531610000|2021-10-06 14:46:50|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.1|2188.8|54
1633531620000|2021-10-06 14:47:00|2189.4|2189.1|2188.6|2188.3|2190.6|2190.3|2188.4|2188.1|215
1633531630000|2021-10-06 14:47:10|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.4|2188.1|84
1633531640000|2021-10-06 14:47:20|2188.8|2188.5|2188.1|2187.8|2188.8|2188.5|2188|2187.7|115
1633531650000|2021-10-06 14:47:30|2188.3|2188|2187.8|2187.5|2188.3|2188|2187.5|2187.2|121
1633531660000|2021-10-06 14:47:40|2187.9|2187.6|2188.1|2187.8|2188.4|2188.1|2187.8|2187.5|71
1633531670000|2021-10-06 14:47:50|2187.9|2187.6|2186.6|2186.3|2188|2187.7|2186.6|2186.3|178
1633531680000|2021-10-06 14:48:00|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.9|2185.6|500
1633531690000|2021-10-06 14:48:10|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|273
1633531700000|2021-10-06 14:48:20|2186|2185.7|2186.1|2185.8|2186.6|2186.3|2185.9|2185.6|145
1633531710000|2021-10-06 14:48:30|2185.9|2185.6|2186.3|2186|2186.5|2186.2|2185.8|2185.5|83
1633531720000|2021-10-06 14:48:40|2186.5|2186.2|2186.8|2186.5|2187.8|2187.5|2186.5|2186.2|266
1633531730000|2021-10-06 14:48:50|2186.7|2186.4|2187.5|2187.2|2187.5|2187.2|2186.7|2186.4|127
1633531740000|2021-10-06 14:49:00|2187.6|2187.3|2187.9|2187.6|2188.3|2188|2187.6|2187.3|150
1633531750000|2021-10-06 14:49:10|2188|2187.7|2187.9|2187.6|2188.8|2188.5|2187.6|2187.3|83
1633531760000|2021-10-06 14:49:20|2188|2187.7|2188.8|2188.5|2189|2188.7|2187.9|2187.6|177
1633531770000|2021-10-06 14:49:30|2189|2188.7|2188.9|2188.6|2190|2189.7|2188.8|2188.5|225
1633531780000|2021-10-06 14:49:40|2188.8|2188.5|2188.7|2188.4|2189|2188.7|2188.4|2188.1|127
1633531790000|2021-10-06 14:49:50|2188.8|2188.5|2190.7|2190.4|2190.7|2190.4|2188.6|2188.3|98
1633531800000|2021-10-06 14:50:00|2190.5|2190.2|2190.2|2189.9|2191.2|2190.9|2190.1|2189.8|247
1633531810000|2021-10-06 14:50:10|2190.4|2190.1|2190|2189.7|2190.5|2190.2|2189.8|2189.5|155
1633531820000|2021-10-06 14:50:20|2190.3|2190|2188.8|2188.5|2190.6|2190.3|2188.7|2188.4|130
1633531830000|2021-10-06 14:50:30|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2187.8|2187.5|142
1633531840000|2021-10-06 14:50:40|2188.7|2188.4|2190.2|2189.9|2190.2|2189.9|2188.4|2188.1|222
1633531850000|2021-10-06 14:50:50|2190.3|2190|2189.6|2189.3|2190.3|2190|2189.5|2189.2|157
1633531860000|2021-10-06 14:51:00|2189.8|2189.5|2188.8|2188.5|2190|2189.7|2188.8|2188.5|146
1633531870000|2021-10-06 14:51:10|2188.7|2188.4|2190|2189.7|2190|2189.7|2188.7|2188.4|57
1633531880000|2021-10-06 14:51:20|2189.9|2189.6|2190.9|2190.6|2190.9|2190.6|2189.8|2189.5|89
1633531890000|2021-10-06 14:51:30|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.1|2189.8|28
1633531900000|2021-10-06 14:51:40|2190.3|2190|2191.6|2191.3|2191.6|2191.3|2189.9|2189.6|77
1633531910000|2021-10-06 14:51:50|2191.4|2191.1|2192.4|2192.1|2193.1|2192.8|2191|2190.7|83
1633531920000|2021-10-06 14:52:00|2192.2|2191.9|2192.3|2192|2192.5|2192.2|2191.7|2191.4|148
1633531930000|2021-10-06 14:52:10|2192.2|2191.9|2193.1|2192.8|2193.1|2192.8|2191.3|2191|171
1633531940000|2021-10-06 14:52:20|2193|2192.7|2192.5|2192.2|2193|2192.7|2192.2|2191.9|89
1633531950000|2021-10-06 14:52:30|2192.6|2192.3|2192.1|2191.8|2192.7|2192.4|2191.3|2191|266
1633531960000|2021-10-06 14:52:40|2192.2|2191.9|2193.4|2193.1|2193.4|2193.1|2191.9|2191.6|147
1633531970000|2021-10-06 14:52:50|2193.8|2193.5|2193.3|2193|2194|2193.7|2193.1|2192.8|107
1633531980000|2021-10-06 14:53:00|2193.2|2192.9|2193.5|2193.2|2194|2193.7|2193.2|2192.9|113
1633531990000|2021-10-06 14:53:10|2193.6|2193.3|2193.9|2193.6|2194.1|2193.8|2193.5|2193.2|52
1633532000000|2021-10-06 14:53:20|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.4|2193.1|133
1633532010000|2021-10-06 14:53:30|2193.6|2193.3|2194.3|2194|2194.6|2194.3|2193.4|2193.1|161
1633532020000|2021-10-06 14:53:40|2194.2|2193.9|2193.7|2193.4|2194.3|2194|2193.5|2193.2|95
1633532030000|2021-10-06 14:53:50|2193.6|2193.3|2193.8|2193.5|2194.2|2193.9|2193.6|2193.3|164
1633532040000|2021-10-06 14:54:00|2193.9|2193.6|2196.1|2195.8|2196.1|2195.8|2193.9|2193.6|154
1633532050000|2021-10-06 14:54:10|2196.2|2195.9|2195.1|2194.8|2196.4|2196.1|2195|2194.7|169
1633532060000|2021-10-06 14:54:20|2195|2194.7|2195.3|2195|2195.6|2195.3|2194.8|2194.5|95
1633532070000|2021-10-06 14:54:30|2195.2|2194.9|2195.9|2195.6|2196.2|2195.9|2195.2|2194.9|46
1633532080000|2021-10-06 14:54:40|2195.8|2195.5|2196.7|2196.4|2197.2|2196.9|2195.8|2195.5|148
1633532090000|2021-10-06 14:54:50|2196.8|2196.5|2197.8|2197.5|2197.8|2197.5|2196.8|2196.5|107
1633532100000|2021-10-06 14:55:00|2197.7|2197.4|2197|2196.7|2198.1|2197.8|2196.7|2196.4|180
1633532110000|2021-10-06 14:55:10|2197.3|2197|2196.9|2196.6|2197.4|2197.1|2196.8|2196.5|259
1633532120000|2021-10-06 14:55:20|2196.5|2196.2|2195.9|2195.6|2196.6|2196.3|2195.8|2195.5|98
1633532130000|2021-10-06 14:55:30|2195.8|2195.5|2194.9|2194.6|2195.9|2195.6|2194.5|2194.2|242
1633532140000|2021-10-06 14:55:40|2194.8|2194.5|2195|2194.7|2195.2|2194.9|2194.6|2194.3|132
1633532150000|2021-10-06 14:55:50|2194.7|2194.4|2195.4|2195.1|2195.4|2195.1|2194.7|2194.4|92
1633532160000|2021-10-06 14:56:00|2195.3|2195|2195.2|2194.9|2195.8|2195.5|2194.9|2194.6|114
1633532170000|2021-10-06 14:56:10|2195.1|2194.8|2195.2|2194.9|2195.9|2195.6|2195|2194.7|128
1633532180000|2021-10-06 14:56:20|2195.3|2195|2195.6|2195.3|2195.9|2195.6|2195.3|2195|54
1633532190000|2021-10-06 14:56:30|2195.5|2195.2|2196.5|2196.2|2196.6|2196.3|2195.5|2195.2|84
1633532200000|2021-10-06 14:56:40|2196.4|2196.1|2196.5|2196.2|2196.8|2196.5|2196.2|2195.9|68
1633532210000|2021-10-06 14:56:50|2196.3|2196|2196.5|2196.2|2196.7|2196.4|2195.9|2195.6|32
1633532220000|2021-10-06 14:57:00|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.2|2195.9|61
1633532230000|2021-10-06 14:57:10|2196.3|2196|2196.6|2196.3|2196.7|2196.4|2196.2|2195.9|62
1633532240000|2021-10-06 14:57:20|2196.5|2196.2|2197|2196.7|2197|2196.7|2196.4|2196.1|65
1633532250000|2021-10-06 14:57:30|2197.3|2197|2197.1|2196.8|2197.6|2197.3|2197|2196.7|75
1633532260000|2021-10-06 14:57:40|2197|2196.7|2197.3|2197|2197.5|2197.2|2197|2196.7|60
1633532270000|2021-10-06 14:57:50|2197.4|2197.1|2198.3|2198|2198.4|2198.1|2197.3|2197|84
1633532280000|2021-10-06 14:58:00|2198.2|2197.9|2197.8|2197.5|2198.3|2198|2197.5|2197.2|122
1633532290000|2021-10-06 14:58:10|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.3|2197|52
1633532300000|2021-10-06 14:58:20|2198.3|2198|2197.5|2197.2|2198.3|2198|2197.4|2197.1|42
1633532310000|2021-10-06 14:58:30|2197.6|2197.3|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|74
1633532320000|2021-10-06 14:58:40|2197.8|2197.5|2198.8|2198.5|2198.9|2198.6|2197.7|2197.4|109
1633532330000|2021-10-06 14:58:50|2198.9|2198.6|2198.2|2197.9|2199|2198.7|2198.2|2197.9|115
1633532340000|2021-10-06 14:59:00|2198.4|2198.1|2198.2|2197.9|2198.7|2198.4|2198.1|2197.8|107
1633532350000|2021-10-06 14:59:10|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.2|2197.9|40
1633532360000|2021-10-06 14:59:20|2198.2|2197.9|2197.3|2197|2198.5|2198.2|2196.9|2196.6|153
1633532370000|2021-10-06 14:59:30|2197.4|2197.1|2198.2|2197.9|2198.4|2198.1|2197.2|2196.9|183
1633532380000|2021-10-06 14:59:40|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2198|2197.7|69
1633532390000|2021-10-06 14:59:50|2198.1|2197.8|2198.9|2198.6|2198.9|2198.6|2198.1|2197.8|127
1633532400000|2021-10-06 15:00:00|2199.3|2199|2199.2|2198.9|2199.3|2199|2198.7|2198.4|172
1633532410000|2021-10-06 15:00:10|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.2|2197.9|176
1633532420000|2021-10-06 15:00:20|2198.7|2198.4|2198.9|2198.6|2199|2198.7|2198.6|2198.3|79
1633532430000|2021-10-06 15:00:30|2198.6|2198.3|2198.6|2198.3|2198.8|2198.5|2198.2|2197.9|44
1633532440000|2021-10-06 15:00:40|2198.7|2198.4|2199.1|2198.8|2199.4|2199.1|2198.7|2198.4|269
1633532450000|2021-10-06 15:00:50|2198.9|2198.6|2197.9|2197.6|2199.1|2198.8|2197.8|2197.5|96
1633532460000|2021-10-06 15:01:00|2197.8|2197.5|2199.3|2199|2199.3|2199|2197.8|2197.5|55
1633532470000|2021-10-06 15:01:10|2199.2|2198.9|2200|2199.7|2200|2199.7|2199.2|2198.9|57
1633532480000|2021-10-06 15:01:20|2200.2|2199.9|2200.9|2200.6|2200.9|2200.6|2200.1|2199.8|101
1633532490000|2021-10-06 15:01:30|2200.7|2200.4|2201.4|2201.1|2201.5|2201.2|2200.6|2200.3|120
1633532500000|2021-10-06 15:01:40|2201.5|2201.2|2202.8|2202.5|2202.8|2202.5|2201.4|2201.1|232
1633532510000|2021-10-06 15:01:50|2202.7|2202.4|2204|2203.7|2204.1|2203.8|2202.2|2201.9|302
1633532520000|2021-10-06 15:02:00|2204.1|2203.8|2204|2203.7|2204.3|2204|2203.8|2203.5|297
1633532530000|2021-10-06 15:02:10|2203.9|2203.6|2203.6|2203.3|2204.1|2203.8|2203.5|2203.2|197
1633532540000|2021-10-06 15:02:20|2203.5|2203.2|2202.7|2202.4|2203.7|2203.4|2202.5|2202.2|184
1633532550000|2021-10-06 15:02:30|2202.6|2202.3|2203.2|2202.9|2203.2|2202.9|2202.6|2202.3|66
1633532560000|2021-10-06 15:02:40|2203|2202.7|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|92
1633532570000|2021-10-06 15:02:50|2203|2202.7|2202.5|2202.2|2203.2|2202.9|2202.3|2202|110
1633532580000|2021-10-06 15:03:00|2202.6|2202.3|2203.4|2203.1|2203.5|2203.2|2202.5|2202.2|124
1633532590000|2021-10-06 15:03:10|2203|2202.7|2203.3|2203|2203.8|2203.5|2202.7|2202.4|86
1633532600000|2021-10-06 15:03:20|2203.4|2203.1|2202.8|2202.5|2203.5|2203.2|2202.6|2202.3|111
1633532610000|2021-10-06 15:03:30|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.5|2202.2|33
1633532620000|2021-10-06 15:03:40|2202.9|2202.6|2202.7|2202.4|2203.1|2202.8|2202.6|2202.3|103
1633532630000|2021-10-06 15:03:50|2202.8|2202.5|2203.5|2203.2|2203.7|2203.4|2202.7|2202.4|29
1633532640000|2021-10-06 15:04:00|2203.4|2203.1|2204|2203.7|2204.1|2203.8|2203.4|2203.1|81
1633532650000|2021-10-06 15:04:10|2203.9|2203.6|2204.6|2204.3|2204.6|2204.3|2203.9|2203.6|94
1633532660000|2021-10-06 15:04:20|2204.5|2204.2|2204.6|2204.3|2204.8|2204.5|2204.5|2204.2|97
1633532670000|2021-10-06 15:04:30|2204.5|2204.2|2203.7|2203.4|2204.5|2204.2|2203.6|2203.3|130
1633532680000|2021-10-06 15:04:40|2203.6|2203.3|2203.2|2202.9|2203.8|2203.5|2203.1|2202.8|103
1633532690000|2021-10-06 15:04:50|2203.3|2203|2203.3|2203|2203.8|2203.5|2203|2202.7|99
1633532700000|2021-10-06 15:05:00|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.5|2202.2|164
1633532710000|2021-10-06 15:05:10|2202.9|2202.6|2203.5|2203.2|2203.6|2203.3|2202.5|2202.2|100
1633532720000|2021-10-06 15:05:20|2203.3|2203|2202.8|2202.5|2203.4|2203.1|2202.8|2202.5|37
1633532730000|2021-10-06 15:05:30|2202.9|2202.6|2202.3|2202|2203.1|2202.8|2202|2201.7|121
1633532740000|2021-10-06 15:05:40|2202.4|2202.1|2201.5|2201.2|2202.4|2202.1|2201.5|2201.2|262
1633532750000|2021-10-06 15:05:50|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.2|2200.9|223
1633532760000|2021-10-06 15:06:00|2201.1|2200.8|2200.2|2199.9|2201.1|2200.8|2199.4|2199.1|439
1633532770000|2021-10-06 15:06:10|2200.3|2200|2199.7|2199.4|2200.6|2200.3|2199.6|2199.3|224
1633532780000|2021-10-06 15:06:20|2199.8|2199.5|2199.6|2199.3|2200.2|2199.9|2199.4|2199.1|235
1633532790000|2021-10-06 15:06:30|2199.7|2199.4|2199.2|2198.9|2200.2|2199.9|2199.2|2198.9|128
1633532800000|2021-10-06 15:06:40|2199.3|2199|2199.1|2198.8|2199.3|2199|2198.7|2198.4|201
1633532810000|2021-10-06 15:06:50|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.7|2198.4|104
1633532820000|2021-10-06 15:07:00|2199.4|2199.1|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|188
1633532830000|2021-10-06 15:07:10|2200|2199.7|2199.7|2199.4|2200.4|2200.1|2199.6|2199.3|196
1633532840000|2021-10-06 15:07:20|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.3|2199|156
1633532850000|2021-10-06 15:07:30|2200.3|2200|2200|2199.7|2200.3|2200|2199.8|2199.5|228
1633532860000|2021-10-06 15:07:40|2199.9|2199.6|2199.8|2199.5|2200.5|2200.2|2199.8|2199.5|92
1633532870000|2021-10-06 15:07:50|2200|2199.7|2199.4|2199.1|2200.1|2199.8|2199.3|2199|99
1633532880000|2021-10-06 15:08:00|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.8|2198.5|99
1633532890000|2021-10-06 15:08:10|2198.9|2198.6|2197.9|2197.6|2199|2198.7|2197.8|2197.5|228
1633532900000|2021-10-06 15:08:20|2197.8|2197.5|2197|2196.7|2197.9|2197.6|2197|2196.7|251
1633532910000|2021-10-06 15:08:30|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.7|2196.4|187
1633532920000|2021-10-06 15:08:40|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.6|2196.3|74
1633532930000|2021-10-06 15:08:50|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.8|2196.5|71
1633532940000|2021-10-06 15:09:00|2196.8|2196.5|2195.1|2194.8|2196.8|2196.5|2194.9|2194.6|296
1633532950000|2021-10-06 15:09:10|2195|2194.7|2195.5|2195.2|2195.5|2195.2|2195|2194.7|119
1633532960000|2021-10-06 15:09:20|2195.3|2195|2195.8|2195.5|2195.8|2195.5|2195.1|2194.8|95
1633532970000|2021-10-06 15:09:30|2195.7|2195.4|2194.3|2194|2195.7|2195.4|2194.3|2194|120
1633532980000|2021-10-06 15:09:40|2194.2|2193.9|2195.3|2195|2195.3|2195|2194.2|2193.9|113
1633532990000|2021-10-06 15:09:50|2195.2|2194.9|2196.6|2196.3|2196.6|2196.3|2194.9|2194.6|116
1633533000000|2021-10-06 15:10:00|2196.5|2196.2|2195.9|2195.6|2197.9|2197.6|2195.8|2195.5|188
1633533010000|2021-10-06 15:10:10|2195.8|2195.5|2194|2193.7|2195.8|2195.5|2194|2193.7|126
1633533020000|2021-10-06 15:10:20|2193.9|2193.6|2194|2193.7|2194.5|2194.2|2193.7|2193.4|141
1633533030000|2021-10-06 15:10:30|2193.9|2193.6|2194.3|2194|2194.7|2194.4|2193.5|2193.2|135
1633533040000|2021-10-06 15:10:40|2194.2|2193.9|2193.7|2193.4|2194.9|2194.6|2193.6|2193.3|76
1633533050000|2021-10-06 15:10:50|2193.8|2193.5|2194.1|2193.8|2194.6|2194.3|2193.8|2193.5|86
1633533060000|2021-10-06 15:11:00|2193.6|2193.3|2193.6|2193.3|2194.1|2193.8|2193.5|2193.2|79
1633533070000|2021-10-06 15:11:10|2193.7|2193.4|2194|2193.7|2194.4|2194.1|2193.7|2193.4|136
1633533080000|2021-10-06 15:11:20|2194.1|2193.8|2194.4|2194.1|2194.8|2194.5|2193.9|2193.6|195
1633533090000|2021-10-06 15:11:30|2194.2|2193.9|2193|2192.7|2194.2|2193.9|2192.8|2192.5|98
1633533100000|2021-10-06 15:11:40|2192.8|2192.5|2192.2|2191.9|2193|2192.7|2191.5|2191.2|200
1633533110000|2021-10-06 15:11:50|2192.3|2192|2192.3|2192|2192.8|2192.5|2191.8|2191.5|74
1633533120000|2021-10-06 15:12:00|2192.6|2192.3|2193.8|2193.5|2193.8|2193.5|2192.3|2192|121
1633533130000|2021-10-06 15:12:10|2193.7|2193.4|2194|2193.7|2194.4|2194.1|2193.7|2193.4|99
1633533140000|2021-10-06 15:12:20|2194.2|2193.9|2194.5|2194.2|2194.6|2194.3|2193.8|2193.5|56
1633533150000|2021-10-06 15:12:30|2194.3|2194|2195.2|2194.9|2195.2|2194.9|2194.2|2193.9|65
1633533160000|2021-10-06 15:12:40|2195.5|2195.2|2195.1|2194.8|2195.5|2195.2|2194.7|2194.4|117
1633533170000|2021-10-06 15:12:50|2194.9|2194.6|2194.3|2194|2194.9|2194.6|2194.3|2194|26
1633533180000|2021-10-06 15:13:00|2194.5|2194.2|2195|2194.7|2195.1|2194.8|2194|2193.7|84
1633533190000|2021-10-06 15:13:10|2194.9|2194.6|2195|2194.7|2196|2195.7|2194.8|2194.5|109
1633533200000|2021-10-06 15:13:20|2194.9|2194.6|2195.1|2194.8|2195.4|2195.1|2194.8|2194.5|47
1633533210000|2021-10-06 15:13:30|2195.3|2195|2195.5|2195.2|2195.7|2195.4|2195.1|2194.8|48
1633533220000|2021-10-06 15:13:40|2195.3|2195|2194.8|2194.5|2195.6|2195.3|2194.8|2194.5|98
1633533230000|2021-10-06 15:13:50|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.1|2193.8|82
1633533240000|2021-10-06 15:14:00|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.1|2193.8|75
1633533250000|2021-10-06 15:14:10|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2193.9|2193.6|30
1633533260000|2021-10-06 15:14:20|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2193.8|2193.5|54
1633533270000|2021-10-06 15:14:30|2194.2|2193.9|2194.6|2194.3|2195.2|2194.9|2194.1|2193.8|63
1633533280000|2021-10-06 15:14:40|2194.5|2194.2|2195.2|2194.9|2195.4|2195.1|2194.4|2194.1|66
1633533290000|2021-10-06 15:14:50|2195.3|2195|2195.2|2194.9|2195.7|2195.4|2195|2194.7|45
1633533300000|2021-10-06 15:15:00|2195.4|2195.1|2194.2|2193.9|2195.4|2195.1|2194.2|2193.9|71
1633533310000|2021-10-06 15:15:10|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193.7|2193.4|68
1633533320000|2021-10-06 15:15:20|2193.8|2193.5|2193.6|2193.3|2194.5|2194.2|2193.6|2193.3|93
1633533330000|2021-10-06 15:15:30|2193.7|2193.4|2194.2|2193.9|2194.2|2193.9|2193.7|2193.4|35
1633533340000|2021-10-06 15:15:40|2194.3|2194|2194.4|2194.1|2194.6|2194.3|2194.2|2193.9|58
1633533350000|2021-10-06 15:15:50|2194.5|2194.2|2194.3|2194|2194.9|2194.6|2194.1|2193.8|99
1633533360000|2021-10-06 15:16:00|2194.4|2194.1|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|66
1633533370000|2021-10-06 15:16:10|2193.7|2193.4|2192.9|2192.6|2194.2|2193.9|2192.8|2192.5|143
1633533380000|2021-10-06 15:16:20|2193.1|2192.8|2193.6|2193.3|2194.4|2194.1|2193.1|2192.8|108
1633533390000|2021-10-06 15:16:30|2193.7|2193.4|2194|2193.7|2194.1|2193.8|2193.6|2193.3|28
1633533400000|2021-10-06 15:16:40|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2193.9|2193.6|28
1633533410000|2021-10-06 15:16:50|2194.6|2194.3|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|66
1633533420000|2021-10-06 15:17:00|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195|2194.7|85
1633533430000|2021-10-06 15:17:10|2195.8|2195.5|2195.5|2195.2|2196.3|2196|2195.5|2195.2|97
1633533440000|2021-10-06 15:17:20|2195.6|2195.3|2196.3|2196|2196.3|2196|2195.6|2195.3|60
1633533450000|2021-10-06 15:17:30|2196.4|2196.1|2196|2195.7|2196.6|2196.3|2196|2195.7|39
1633533460000|2021-10-06 15:17:40|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|38
1633533470000|2021-10-06 15:17:50|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.3|2195|45
1633533480000|2021-10-06 15:18:00|2195.5|2195.2|2194.6|2194.3|2195.7|2195.4|2194.4|2194.1|75
1633533490000|2021-10-06 15:18:10|2194.7|2194.4|2194.7|2194.4|2194.9|2194.6|2194.2|2193.9|220
1633533500000|2021-10-06 15:18:20|2194.9|2194.6|2194.7|2194.4|2195|2194.7|2194.5|2194.2|34
1633533510000|2021-10-06 15:18:30|2194.9|2194.6|2194.6|2194.3|2195.1|2194.8|2194.5|2194.2|22
1633533520000|2021-10-06 15:18:40|2194.3|2194|2194.3|2194|2194.5|2194.2|2193.9|2193.6|75
1633533530000|2021-10-06 15:18:50|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|24
1633533540000|2021-10-06 15:19:00|2193.7|2193.4|2194.1|2193.8|2194.6|2194.3|2193.7|2193.4|118
1633533550000|2021-10-06 15:19:10|2194|2193.7|2194.1|2193.8|2194.3|2194|2193.5|2193.2|52
1633533560000|2021-10-06 15:19:20|2194.3|2194|2193.4|2193.1|2194.3|2194|2193|2192.7|97
1633533570000|2021-10-06 15:19:30|2193.3|2193|2193.9|2193.6|2194.3|2194|2193.3|2193|52
1633533580000|2021-10-06 15:19:40|2194|2193.7|2194.3|2194|2194.4|2194.1|2193.9|2193.6|39
1633533590000|2021-10-06 15:19:50|2194.2|2193.9|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|21
1633533600000|2021-10-06 15:20:00|2194.7|2194.4|2194.3|2194|2194.8|2194.5|2194|2193.7|64
1633533610000|2021-10-06 15:20:10|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.1|2192.8|60
1633533620000|2021-10-06 15:20:20|2193.3|2193|2192.3|2192|2193.3|2193|2192.1|2191.8|225
1633533630000|2021-10-06 15:20:30|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2191.7|2191.4|163
1633533640000|2021-10-06 15:20:40|2192.5|2192.2|2192.1|2191.8|2192.5|2192.2|2191.3|2191|131
1633533650000|2021-10-06 15:20:50|2192.2|2191.9|2191.9|2191.6|2192.6|2192.3|2191.9|2191.6|97
1633533660000|2021-10-06 15:21:00|2192|2191.7|2191.6|2191.3|2192.3|2192|2191.4|2191.1|115
1633533670000|2021-10-06 15:21:10|2191.7|2191.4|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|60
1633533680000|2021-10-06 15:21:20|2191.2|2190.9|2191.4|2191.1|2191.6|2191.3|2191.1|2190.8|117
1633533690000|2021-10-06 15:21:30|2191.2|2190.9|2190.8|2190.5|2191.3|2191|2190.6|2190.3|183
1633533700000|2021-10-06 15:21:40|2190.9|2190.6|2192.7|2192.4|2192.7|2192.4|2190.8|2190.5|182
1633533710000|2021-10-06 15:21:50|2192.6|2192.3|2192.7|2192.4|2192.8|2192.5|2192.3|2192|155
1633533720000|2021-10-06 15:22:00|2192.8|2192.5|2193.3|2193|2193.3|2193|2192.6|2192.3|113
1633533730000|2021-10-06 15:22:10|2193.4|2193.1|2193.7|2193.4|2193.7|2193.4|2193.2|2192.9|126
1633533740000|2021-10-06 15:22:20|2193.6|2193.3|2194.1|2193.8|2194.2|2193.9|2193.4|2193.1|113
1633533750000|2021-10-06 15:22:30|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2193.7|2193.4|59
1633533760000|2021-10-06 15:22:40|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.6|2193.3|69
1633533770000|2021-10-06 15:22:50|2193.8|2193.5|2193.5|2193.2|2194|2193.7|2193.1|2192.8|106
1633533780000|2021-10-06 15:23:00|2193.6|2193.3|2193|2192.7|2193.6|2193.3|2193|2192.7|92
1633533790000|2021-10-06 15:23:10|2192.8|2192.5|2191.6|2191.3|2192.8|2192.5|2191.6|2191.3|109
1633533800000|2021-10-06 15:23:20|2191.5|2191.2|2191.1|2190.8|2191.7|2191.4|2190.7|2190.4|194
1633533810000|2021-10-06 15:23:30|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.4|2190.1|139
1633533820000|2021-10-06 15:23:40|2190.7|2190.4|2191.6|2191.3|2191.6|2191.3|2190.6|2190.3|130
1633533830000|2021-10-06 15:23:50|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.1|2190.8|106
1633533840000|2021-10-06 15:24:00|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.2|2190.9|86
1633533850000|2021-10-06 15:24:10|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191|2190.7|370
1633533860000|2021-10-06 15:24:20|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.1|2190.8|199
1633533870000|2021-10-06 15:24:30|2191.7|2191.4|2191.6|2191.3|2192|2191.7|2191.5|2191.2|109
1633533880000|2021-10-06 15:24:40|2191.7|2191.4|2191.7|2191.4|2191.9|2191.6|2191.4|2191.1|54
1633533890000|2021-10-06 15:24:50|2191.8|2191.5|2191.9|2191.6|2192.1|2191.8|2191.7|2191.4|105
1633533900000|2021-10-06 15:25:00|2191.8|2191.5|2191.4|2191.1|2191.8|2191.5|2191|2190.7|177
1633533910000|2021-10-06 15:25:10|2191.5|2191.2|2191.8|2191.5|2192.2|2191.9|2191.4|2191.1|94
1633533920000|2021-10-06 15:25:20|2191.6|2191.3|2191.7|2191.4|2191.9|2191.6|2191.3|2191|63
1633533930000|2021-10-06 15:25:30|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|38
1633533940000|2021-10-06 15:25:40|2191|2190.7|2190.4|2190.1|2191.1|2190.8|2190.2|2189.9|97
1633533950000|2021-10-06 15:25:50|2190.5|2190.2|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|49
1633533960000|2021-10-06 15:26:00|2191|2190.7|2190.8|2190.5|2191.3|2191|2190.8|2190.5|53
1633533970000|2021-10-06 15:26:10|2190.9|2190.6|2191|2190.7|2191.3|2191|2190.9|2190.6|39
1633533980000|2021-10-06 15:26:20|2190.9|2190.6|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|48
1633533990000|2021-10-06 15:26:30|2191.3|2191|2190.8|2190.5|2191.3|2191|2190.5|2190.2|67
1633534000000|2021-10-06 15:26:40|2190.9|2190.6|2191.1|2190.8|2191.4|2191.1|2190.8|2190.5|45
1633534010000|2021-10-06 15:26:50|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191.1|2190.8|29
1633534020000|2021-10-06 15:27:00|2191.4|2191.1|2191.6|2191.3|2192|2191.7|2191.2|2190.9|86
1633534030000|2021-10-06 15:27:10|2191.7|2191.4|2191.6|2191.3|2192|2191.7|2191.3|2191|107
1633534040000|2021-10-06 15:27:20|2191.7|2191.4|2192.1|2191.8|2192.2|2191.9|2191.5|2191.2|113
1633534050000|2021-10-06 15:27:30|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.5|2191.2|78
1633534060000|2021-10-06 15:27:40|2191.8|2191.5|2192.3|2192|2192.4|2192.1|2191.8|2191.5|56
1633534070000|2021-10-06 15:27:50|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2191.9|2191.6|30
1633534080000|2021-10-06 15:28:00|2192|2191.7|2191.1|2190.8|2192|2191.7|2190.7|2190.4|135
1633534090000|2021-10-06 15:28:10|2191|2190.7|2191.4|2191.1|2191.6|2191.3|2190.9|2190.6|86
1633534100000|2021-10-06 15:28:20|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.3|2191|21
1633534110000|2021-10-06 15:28:30|2191.3|2191|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|33
1633534120000|2021-10-06 15:28:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|29
1633534130000|2021-10-06 15:28:50|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.3|2190|175
1633534140000|2021-10-06 15:29:00|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2189.8|2189.5|136
1633534150000|2021-10-06 15:29:10|2190.6|2190.3|2191|2190.7|2191|2190.7|2190.6|2190.3|64
1633534160000|2021-10-06 15:29:20|2191.2|2190.9|2191|2190.7|2191.6|2191.3|2190.7|2190.4|339
1633534170000|2021-10-06 15:29:30|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.7|2190.4|35
1633534180000|2021-10-06 15:29:40|2190.9|2190.6|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|28
1633534190000|2021-10-06 15:29:50|2191.3|2191|2190.9|2190.6|2191.5|2191.2|2190.4|2190.1|47
1633534200000|2021-10-06 15:30:00|2191|2190.7|2190.5|2190.2|2191.3|2191|2190.5|2190.2|115
1633534210000|2021-10-06 15:30:10|2190.4|2190.1|2190.2|2189.9|2190.6|2190.3|2189.4|2189.1|87
1633534220000|2021-10-06 15:30:20|2190.1|2189.8|2191.2|2190.9|2191.3|2191|2190|2189.7|109
1633534230000|2021-10-06 15:30:30|2191.1|2190.8|2193.7|2193.4|2193.8|2193.5|2191.1|2190.8|229
1633534240000|2021-10-06 15:30:40|2193.4|2193.1|2192.6|2192.3|2193.4|2193.1|2192.1|2191.8|202
1633534250000|2021-10-06 15:30:50|2192.7|2192.4|2191.7|2191.4|2192.7|2192.4|2191.5|2191.2|90
1633534260000|2021-10-06 15:31:00|2191.8|2191.5|2190.9|2190.6|2191.8|2191.5|2190.6|2190.3|86
1633534270000|2021-10-06 15:31:10|2191|2190.7|2190.6|2190.3|2191|2190.7|2190|2189.7|77
1633534280000|2021-10-06 15:31:20|2190.4|2190.1|2189.8|2189.5|2190.4|2190.1|2189.7|2189.4|70
1633534290000|2021-10-06 15:31:30|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2188.7|2188.4|219
1633534300000|2021-10-06 15:31:40|2189.3|2189|2189.8|2189.5|2190.1|2189.8|2189.3|2189|60
1633534310000|2021-10-06 15:31:50|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189|2188.7|133
1633534320000|2021-10-06 15:32:00|2189|2188.7|2189|2188.7|2189.2|2188.9|2188.7|2188.4|121
1633534330000|2021-10-06 15:32:10|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.3|2188|193
1633534340000|2021-10-06 15:32:20|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.2|2187.9|139
1633534350000|2021-10-06 15:32:30|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|48
1633534360000|2021-10-06 15:32:40|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.2|2187.9|37
1633534370000|2021-10-06 15:32:50|2188.2|2187.9|2187.8|2187.5|2188.4|2188.1|2187.8|2187.5|112
1633534380000|2021-10-06 15:33:00|2187.9|2187.6|2187.9|2187.6|2188.1|2187.8|2187.4|2187.1|159
1633534390000|2021-10-06 15:33:10|2187.8|2187.5|2187.1|2186.8|2188|2187.7|2186.7|2186.4|170
1633534400000|2021-10-06 15:33:20|2187|2186.7|2186.5|2186.2|2187|2186.7|2186.5|2186.2|201
1633534410000|2021-10-06 15:33:30|2186.3|2186|2187.2|2186.9|2187.3|2187|2186.3|2186|117
1633534420000|2021-10-06 15:33:40|2187.3|2187|2187.1|2186.8|2187.4|2187.1|2186.9|2186.6|41
1633534430000|2021-10-06 15:33:50|2187.2|2186.9|2187.8|2187.5|2188|2187.7|2186.8|2186.5|125
1633534440000|2021-10-06 15:34:00|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|108
1633534450000|2021-10-06 15:34:10|2187.7|2187.4|2187.9|2187.6|2188.1|2187.8|2187.5|2187.2|72
1633534460000|2021-10-06 15:34:20|2188|2187.7|2188.4|2188.1|2189|2188.7|2188|2187.7|241
1633534470000|2021-10-06 15:34:30|2188.3|2188|2188.3|2188|2189|2188.7|2188.3|2188|64
1633534480000|2021-10-06 15:34:40|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2188|2187.7|41
1633534490000|2021-10-06 15:34:50|2188.1|2187.8|2188.7|2188.4|2188.7|2188.4|2188.1|2187.8|40
1633534500000|2021-10-06 15:35:00|2188.8|2188.5|2188.1|2187.8|2188.8|2188.5|2187.6|2187.3|146
1633534510000|2021-10-06 15:35:10|2188|2187.7|2189.1|2188.8|2189.3|2189|2187.9|2187.6|79
1633534520000|2021-10-06 15:35:20|2189|2188.7|2189.2|2188.9|2189.4|2189.1|2188.5|2188.2|81
1633534530000|2021-10-06 15:35:30|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2188.9|2188.6|28
1633534540000|2021-10-06 15:35:40|2189.3|2189|2189|2188.7|2189.7|2189.4|2188.6|2188.3|126
1633534550000|2021-10-06 15:35:50|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.5|2188.2|20
1633534560000|2021-10-06 15:36:00|2188.7|2188.4|2189.7|2189.4|2190.2|2189.9|2188.7|2188.4|83
1633534570000|2021-10-06 15:36:10|2189.8|2189.5|2190|2189.7|2190.1|2189.8|2189.4|2189.1|37
1633534580000|2021-10-06 15:36:20|2189.9|2189.6|2191|2190.7|2191|2190.7|2189.9|2189.6|81
1633534590000|2021-10-06 15:36:30|2190.8|2190.5|2190.4|2190.1|2191.1|2190.8|2190.1|2189.8|60
1633534600000|2021-10-06 15:36:40|2190.5|2190.2|2189.5|2189.2|2190.5|2190.2|2189.3|2189|58
1633534610000|2021-10-06 15:36:50|2189.6|2189.3|2189.7|2189.4|2190.1|2189.8|2189.2|2188.9|137
1633534620000|2021-10-06 15:37:00|2189.8|2189.5|2190|2189.7|2190.2|2189.9|2189.6|2189.3|39
1633534630000|2021-10-06 15:37:10|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|20
1633534640000|2021-10-06 15:37:20|2190.4|2190.1|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|53
1633534650000|2021-10-06 15:37:30|2190.4|2190.1|2190.9|2190.6|2190.9|2190.6|2190.4|2190.1|26
1633534660000|2021-10-06 15:37:40|2191|2190.7|2191.4|2191.1|2191.6|2191.3|2191|2190.7|108
1633534670000|2021-10-06 15:37:50|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.6|2190.3|45
1633534680000|2021-10-06 15:38:00|2190.7|2190.4|2191.1|2190.8|2191.2|2190.9|2190.5|2190.2|65
1633534690000|2021-10-06 15:38:10|2191|2190.7|2191.5|2191.2|2191.6|2191.3|2191|2190.7|91
1633534700000|2021-10-06 15:38:20|2191.6|2191.3|2192.2|2191.9|2192.2|2191.9|2191.4|2191.1|91
1633534710000|2021-10-06 15:38:30|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.7|2191.4|45
1633534720000|2021-10-06 15:38:40|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|63
1633534730000|2021-10-06 15:38:50|2191.7|2191.4|2192.5|2192.2|2192.5|2192.2|2191.5|2191.2|50
1633534740000|2021-10-06 15:39:00|2192.4|2192.1|2192|2191.7|2192.5|2192.2|2192|2191.7|35
1633534750000|2021-10-06 15:39:10|2191.6|2191.3|2191.6|2191.3|2191.9|2191.6|2191.4|2191.1|63
1633534760000|2021-10-06 15:39:20|2191.7|2191.4|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|19
1633534770000|2021-10-06 15:39:30|2192.1|2191.8|2192.8|2192.5|2193.1|2192.8|2192.1|2191.8|80
1633534780000|2021-10-06 15:39:40|2192.9|2192.6|2192.6|2192.3|2193|2192.7|2192.5|2192.2|56
1633534790000|2021-10-06 15:39:50|2192.5|2192.2|2193.3|2193|2193.3|2193|2192.3|2192|72
1633534800000|2021-10-06 15:40:00|2193.5|2193.2|2192.9|2192.6|2193.8|2193.5|2192.9|2192.6|142
1633534810000|2021-10-06 15:40:10|2192.7|2192.4|2192.3|2192|2192.9|2192.6|2192.2|2191.9|54
1633534820000|2021-10-06 15:40:20|2192.4|2192.1|2193|2192.7|2193.1|2192.8|2192.4|2192.1|40
1633534830000|2021-10-06 15:40:30|2193.1|2192.8|2192.3|2192|2193.3|2193|2191.6|2191.3|135
1633534840000|2021-10-06 15:40:40|2192.1|2191.8|2192.4|2192.1|2192.8|2192.5|2191.8|2191.5|77
1633534850000|2021-10-06 15:40:50|2192.3|2192|2192.1|2191.8|2192.5|2192.2|2192|2191.7|84
1633534860000|2021-10-06 15:41:00|2192|2191.7|2192.1|2191.8|2192.5|2192.2|2191.8|2191.5|174
1633534870000|2021-10-06 15:41:10|2192|2191.7|2191.3|2191|2192.1|2191.8|2191.3|2191|84
1633534880000|2021-10-06 15:41:20|2191.4|2191.1|2191.8|2191.5|2191.9|2191.6|2191.4|2191.1|62
1633534890000|2021-10-06 15:41:30|2191.7|2191.4|2192.3|2192|2192.3|2192|2191.7|2191.4|65
1633534900000|2021-10-06 15:41:40|2192.4|2192.1|2191.9|2191.6|2192.4|2192.1|2191.9|2191.6|53
1633534910000|2021-10-06 15:41:50|2191.8|2191.5|2191.1|2190.8|2191.8|2191.5|2191.1|2190.8|51
1633534920000|2021-10-06 15:42:00|2191.2|2190.9|2191.1|2190.8|2191.8|2191.5|2191|2190.7|59
1633534930000|2021-10-06 15:42:10|2191|2190.7|2191.1|2190.8|2191.4|2191.1|2190.5|2190.2|76
1633534940000|2021-10-06 15:42:20|2191.2|2190.9|2190.9|2190.6|2191.4|2191.1|2190.7|2190.4|42
1633534950000|2021-10-06 15:42:30|2190.8|2190.5|2190.1|2189.8|2190.8|2190.5|2190|2189.7|53
1633534960000|2021-10-06 15:42:40|2190.2|2189.9|2190.6|2190.3|2191|2190.7|2190.2|2189.9|55
1633534970000|2021-10-06 15:42:50|2190.7|2190.4|2190.3|2190|2190.9|2190.6|2190.3|2190|50
1633534980000|2021-10-06 15:43:00|2190.4|2190.1|2190.7|2190.4|2190.8|2190.5|2190.3|2190|36
1633534990000|2021-10-06 15:43:10|2190.9|2190.6|2191.8|2191.5|2192|2191.7|2190.9|2190.6|73
1633535000000|2021-10-06 15:43:20|2191.5|2191.2|2192.3|2192|2192.9|2192.6|2191.3|2191|79
1633535010000|2021-10-06 15:43:30|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2191.9|2191.6|22
1633535020000|2021-10-06 15:43:40|2192.2|2191.9|2192.2|2191.9|2192.5|2192.2|2192|2191.7|33
1633535030000|2021-10-06 15:43:50|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2191.8|2191.5|28
1633535040000|2021-10-06 15:44:00|2191.9|2191.6|2192.1|2191.8|2192.2|2191.9|2191.8|2191.5|25
1633535050000|2021-10-06 15:44:10|2192|2191.7|2192.5|2192.2|2192.8|2192.5|2191.9|2191.6|15
1633535060000|2021-10-06 15:44:20|2192.4|2192.1|2192.8|2192.5|2193|2192.7|2192.4|2192.1|56
1633535070000|2021-10-06 15:44:30|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|6
1633535080000|2021-10-06 15:44:40|2192.4|2192.1|2193|2192.7|2193.4|2193.1|2192.4|2192.1|47
1633535090000|2021-10-06 15:44:50|2192.8|2192.5|2193.6|2193.3|2193.6|2193.3|2192.8|2192.5|58
1633535100000|2021-10-06 15:45:00|2193.9|2193.6|2194|2193.7|2194.3|2194|2193.7|2193.4|123
1633535110000|2021-10-06 15:45:10|2194.1|2193.8|2193.3|2193|2194.2|2193.9|2193.2|2192.9|79
1633535120000|2021-10-06 15:45:20|2193|2192.7|2193.6|2193.3|2194|2193.7|2193|2192.7|46
1633535130000|2021-10-06 15:45:30|2193.5|2193.2|2193.6|2193.3|2193.8|2193.5|2193.2|2192.9|29
1633535140000|2021-10-06 15:45:40|2193.5|2193.2|2194.6|2194.3|2194.6|2194.3|2193.4|2193.1|119
1633535150000|2021-10-06 15:45:50|2194.8|2194.5|2195.1|2194.8|2195.4|2195.1|2194.8|2194.5|109
1633535160000|2021-10-06 15:46:00|2195.2|2194.9|2195.2|2194.9|2195.7|2195.4|2195|2194.7|77
1633535170000|2021-10-06 15:46:10|2195.3|2195|2195.3|2195|2195.4|2195.1|2195|2194.7|52
1633535180000|2021-10-06 15:46:20|2195.4|2195.1|2195.5|2195.2|2195.7|2195.4|2195.2|2194.9|55
1633535190000|2021-10-06 15:46:30|2195.6|2195.3|2195|2194.7|2195.6|2195.3|2194.8|2194.5|61
1633535200000|2021-10-06 15:46:40|2195.1|2194.8|2195.2|2194.9|2195.3|2195|2195|2194.7|65
1633535210000|2021-10-06 15:46:50|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195|2194.7|26
1633535220000|2021-10-06 15:47:00|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|27
1633535230000|2021-10-06 15:47:10|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|28
1633535240000|2021-10-06 15:47:20|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.7|2194.4|14
1633535250000|2021-10-06 15:47:30|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.3|2194|69
1633535260000|2021-10-06 15:47:40|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.5|2194.2|32
1633535270000|2021-10-06 15:47:50|2194.8|2194.5|2194.4|2194.1|2195.1|2194.8|2194.4|2194.1|46
1633535280000|2021-10-06 15:48:00|2194.5|2194.2|2194.8|2194.5|2195.6|2195.3|2193.9|2193.6|151
1633535290000|2021-10-06 15:48:10|2194.7|2194.4|2195|2194.7|2195.2|2194.9|2194.7|2194.4|49
1633535300000|2021-10-06 15:48:20|2194.9|2194.6|2194.9|2194.6|2195.1|2194.8|2194.7|2194.4|31
1633535310000|2021-10-06 15:48:30|2195|2194.7|2195.4|2195.1|2195.4|2195.1|2195|2194.7|52
1633535320000|2021-10-06 15:48:40|2195.5|2195.2|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|23
1633535330000|2021-10-06 15:48:50|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2194.9|2194.6|16
1633535340000|2021-10-06 15:49:00|2195|2194.7|2196.3|2196|2196.3|2196|2195|2194.7|94
1633535350000|2021-10-06 15:49:10|2196.2|2195.9|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|52
1633535360000|2021-10-06 15:49:20|2196.3|2196|2197.5|2197.2|2197.7|2197.4|2196.1|2195.8|185
1633535370000|2021-10-06 15:49:30|2197.2|2196.9|2196.6|2196.3|2197.5|2197.2|2196.6|2196.3|154
1633535380000|2021-10-06 15:49:40|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.1|2195.8|51
1633535390000|2021-10-06 15:49:50|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|21
1633535400000|2021-10-06 15:50:00|2196.8|2196.5|2197.5|2197.2|2197.6|2197.3|2196.6|2196.3|169
1633535410000|2021-10-06 15:50:10|2197.4|2197.1|2197.5|2197.2|2197.8|2197.5|2197.3|2197|142
1633535420000|2021-10-06 15:50:20|2197.6|2197.3|2198|2197.7|2198.1|2197.8|2197.5|2197.2|75
1633535430000|2021-10-06 15:50:30|2198.3|2198|2199.4|2199.1|2199.5|2199.2|2198.3|2198|237
1633535440000|2021-10-06 15:50:40|2199.3|2199|2198.9|2198.6|2199.4|2199.1|2198.8|2198.5|95
1633535450000|2021-10-06 15:50:50|2199|2198.7|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|28
1633535460000|2021-10-06 15:51:00|2199.1|2198.8|2199.4|2199.1|2199.7|2199.4|2199.1|2198.8|132
1633535470000|2021-10-06 15:51:10|2199.3|2199|2200.3|2200|2200.3|2200|2199.3|2199|104
1633535480000|2021-10-06 15:51:20|2200.2|2199.9|2200.8|2200.5|2201|2200.7|2200.2|2199.9|124
1633535490000|2021-10-06 15:51:30|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.3|2200|62
1633535500000|2021-10-06 15:51:40|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.3|2200|56
1633535510000|2021-10-06 15:51:50|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|56
1633535520000|2021-10-06 15:52:00|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|55
1633535530000|2021-10-06 15:52:10|2200.5|2200.2|2200.3|2200|2200.7|2200.4|2200.2|2199.9|51
1633535540000|2021-10-06 15:52:20|2200.2|2199.9|2200|2199.7|2200.5|2200.2|2199.9|2199.6|72
1633535550000|2021-10-06 15:52:30|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2199.7|2199.4|67
1633535560000|2021-10-06 15:52:40|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.7|2199.4|51
1633535570000|2021-10-06 15:52:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200|2199.7|46
1633535580000|2021-10-06 15:53:00|2200.1|2199.8|2201|2200.7|2201.1|2200.8|2200.1|2199.8|71
1633535590000|2021-10-06 15:53:10|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.5|2200.2|49
1633535600000|2021-10-06 15:53:20|2200.9|2200.6|2201.2|2200.9|2201.3|2201|2200.8|2200.5|39
1633535610000|2021-10-06 15:53:30|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|18
1633535620000|2021-10-06 15:53:40|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.7|2200.4|14
1633535630000|2021-10-06 15:53:50|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.6|2200.3|41
1633535640000|2021-10-06 15:54:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2200.8|2200.5|47
1633535650000|2021-10-06 15:54:10|2201.1|2200.8|2201.4|2201.1|2201.6|2201.3|2201|2200.7|55
1633535660000|2021-10-06 15:54:20|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|114
1633535670000|2021-10-06 15:54:30|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.5|2201.2|137
1633535680000|2021-10-06 15:54:40|2201.6|2201.3|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|54
1633535690000|2021-10-06 15:54:50|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|43
1633535700000|2021-10-06 15:55:00|2201.6|2201.3|2201.8|2201.5|2201.9|2201.6|2201|2200.7|125
1633535710000|2021-10-06 15:55:10|2201.7|2201.4|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|54
1633535720000|2021-10-06 15:55:20|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|59
1633535730000|2021-10-06 15:55:30|2201.4|2201.1|2201.6|2201.3|2201.8|2201.5|2201.4|2201.1|43
1633535740000|2021-10-06 15:55:40|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|31
1633535750000|2021-10-06 15:55:50|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|65
1633535760000|2021-10-06 15:56:00|2201.2|2200.9|2201.7|2201.4|2201.9|2201.6|2201.2|2200.9|50
1633535770000|2021-10-06 15:56:10|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|29
1633535780000|2021-10-06 15:56:20|2202.1|2201.8|2202.6|2202.3|2202.7|2202.4|2202|2201.7|164
1633535790000|2021-10-06 15:56:30|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|105
1633535800000|2021-10-06 15:56:40|2202.7|2202.4|2203.2|2202.9|2203.2|2202.9|2202.6|2202.3|125
1633535810000|2021-10-06 15:56:50|2203.4|2203.1|2203|2202.7|2203.6|2203.3|2203|2202.7|90
1633535820000|2021-10-06 15:57:00|2202.9|2202.6|2203.3|2203|2203.3|2203|2202.9|2202.6|101
1633535830000|2021-10-06 15:57:10|2203.4|2203.1|2203.5|2203.2|2203.7|2203.4|2203.3|2203|75
1633535840000|2021-10-06 15:57:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|166
1633535850000|2021-10-06 15:57:30|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.1|2202.8|138
1633535860000|2021-10-06 15:57:40|2203.4|2203.1|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|6
1633535870000|2021-10-06 15:57:50|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.3|2203|42
1633535880000|2021-10-06 15:58:00|2203.6|2203.3|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|96
1633535890000|2021-10-06 15:58:10|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.8|2203.5|43
1633535900000|2021-10-06 15:58:20|2203.8|2203.5|2204.3|2204|2204.4|2204.1|2203.8|2203.5|68
1633535910000|2021-10-06 15:58:30|2204.2|2203.9|2204.3|2204|2204.5|2204.2|2204.2|2203.9|36
1633535920000|2021-10-06 15:58:40|2204.4|2204.1|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|203
1633535930000|2021-10-06 15:58:50|2204.5|2204.2|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|76
1633535940000|2021-10-06 15:59:00|2204.5|2204.2|2205.4|2205.1|2205.6|2205.3|2204.5|2204.2|95
1633535950000|2021-10-06 15:59:10|2205.5|2205.2|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|143
1633535960000|2021-10-06 15:59:20|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|46
1633535970000|2021-10-06 15:59:30|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.1|2204.8|79
1633535980000|2021-10-06 15:59:40|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|77
1633535990000|2021-10-06 15:59:50|2205.3|2205|2205.4|2205.1|2205.6|2205.3|2205.3|2205|63
1633536000000|2021-10-06 16:00:00|2205.3|2205|2206.2|2205.9|2206.5|2206.2|2205.3|2205|222
1633536010000|2021-10-06 16:00:10|2206.1|2205.8|2205.7|2205.4|2206.2|2205.9|2205.5|2205.2|172
1633536020000|2021-10-06 16:00:20|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|131
1633536030000|2021-10-06 16:00:30|2205.9|2205.6|2205.9|2205.6|2206.4|2206.1|2205.7|2205.4|120
1633536040000|2021-10-06 16:00:40|2206.1|2205.8|2205.3|2205|2206.1|2205.8|2205.3|2205|243
1633536050000|2021-10-06 16:00:50|2205.4|2205.1|2206|2205.7|2206|2205.7|2205.4|2205.1|42
1633536060000|2021-10-06 16:01:00|2205.9|2205.6|2206.5|2206.2|2206.8|2206.5|2205.7|2205.4|161
1633536070000|2021-10-06 16:01:10|2206.4|2206.1|2205.8|2205.5|2206.5|2206.2|2205.5|2205.2|72
1633536080000|2021-10-06 16:01:20|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.2|2204.9|140
1633536090000|2021-10-06 16:01:30|2205.2|2204.9|2205.8|2205.5|2205.8|2205.5|2205.2|2204.9|104
1633536100000|2021-10-06 16:01:40|2205.7|2205.4|2205.4|2205.1|2206.2|2205.9|2205.4|2205.1|122
1633536110000|2021-10-06 16:01:50|2205.5|2205.2|2205|2204.7|2205.6|2205.3|2204.9|2204.6|42
1633536120000|2021-10-06 16:02:00|2205.1|2204.8|2205.8|2205.5|2205.8|2205.5|2205.1|2204.8|75
1633536130000|2021-10-06 16:02:10|2205.7|2205.4|2205.1|2204.8|2206|2205.7|2205.1|2204.8|219
1633536140000|2021-10-06 16:02:20|2205.2|2204.9|2204.6|2204.3|2205.3|2205|2204.6|2204.3|275
1633536150000|2021-10-06 16:02:30|2204.5|2204.2|2204.7|2204.4|2205|2204.7|2204.3|2204|109
1633536160000|2021-10-06 16:02:40|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.1|2203.8|56
1633536170000|2021-10-06 16:02:50|2204.5|2204.2|2204.4|2204.1|2204.7|2204.4|2204.3|2204|51
1633536180000|2021-10-06 16:03:00|2204.5|2204.2|2204.9|2204.6|2205.5|2205.2|2204.5|2204.2|256
1633536190000|2021-10-06 16:03:10|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.9|2204.6|199
1633536200000|2021-10-06 16:03:20|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.8|2204.5|86
1633536210000|2021-10-06 16:03:30|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.7|2204.4|25
1633536220000|2021-10-06 16:03:40|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.4|2204.1|54
1633536230000|2021-10-06 16:03:50|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.4|2204.1|44
1633536240000|2021-10-06 16:04:00|2204.4|2204.1|2204.4|2204.1|2204.8|2204.5|2204.4|2204.1|61
1633536250000|2021-10-06 16:04:10|2204.5|2204.2|2204.2|2203.9|2204.6|2204.3|2204.1|2203.8|64
1633536260000|2021-10-06 16:04:20|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|35
1633536270000|2021-10-06 16:04:30|2204.2|2203.9|2204.3|2204|2204.3|2204|2203.7|2203.4|208
1633536280000|2021-10-06 16:04:40|2204.4|2204.1|2204.6|2204.3|2205|2204.7|2204.4|2204.1|64
1633536290000|2021-10-06 16:04:50|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.3|2204|12
1633536300000|2021-10-06 16:05:00|2204.2|2203.9|2204.2|2203.9|2204.5|2204.2|2204|2203.7|69
1633536310000|2021-10-06 16:05:10|2204|2203.7|2203.6|2203.3|2204.1|2203.8|2203.5|2203.2|106
1633536320000|2021-10-06 16:05:20|2203.5|2203.2|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|92
1633536330000|2021-10-06 16:05:30|2203.3|2203|2203.4|2203.1|2203.7|2203.4|2203.1|2202.8|129
1633536340000|2021-10-06 16:05:40|2203.3|2203|2203|2202.7|2203.4|2203.1|2202.8|2202.5|117
1633536350000|2021-10-06 16:05:50|2203.2|2202.9|2202.5|2202.2|2203.2|2202.9|2202.5|2202.2|136
1633536360000|2021-10-06 16:06:00|2202.4|2202.1|2203.8|2203.5|2203.9|2203.6|2201.9|2201.6|331
1633536370000|2021-10-06 16:06:10|2204|2203.7|2203.5|2203.2|2204.2|2203.9|2203.2|2202.9|118
1633536380000|2021-10-06 16:06:20|2203.4|2203.1|2203.3|2203|2203.6|2203.3|2203.3|2203|36
1633536390000|2021-10-06 16:06:30|2203.4|2203.1|2202.3|2202|2203.4|2203.1|2202.3|2202|106
1633536400000|2021-10-06 16:06:40|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|42
1633536410000|2021-10-06 16:06:50|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.1|2201.8|32
1633536420000|2021-10-06 16:07:00|2202.6|2202.3|2202.2|2201.9|2202.7|2202.4|2202.1|2201.8|40
1633536430000|2021-10-06 16:07:10|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.5|2201.2|129
1633536440000|2021-10-06 16:07:20|2201.8|2201.5|2201.6|2201.3|2202.1|2201.8|2201.5|2201.2|50
1633536450000|2021-10-06 16:07:30|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.4|2201.1|58
1633536460000|2021-10-06 16:07:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.7|2201.4|32
1633536470000|2021-10-06 16:07:50|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.5|2201.2|39
1633536480000|2021-10-06 16:08:00|2201.7|2201.4|2200.7|2200.4|2201.7|2201.4|2200.7|2200.4|249
1633536490000|2021-10-06 16:08:10|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2199.7|2199.4|174
1633536500000|2021-10-06 16:08:20|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|48
1633536510000|2021-10-06 16:08:30|2200.1|2199.8|2200.6|2200.3|2200.7|2200.4|2200.1|2199.8|120
1633536520000|2021-10-06 16:08:40|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|78
1633536530000|2021-10-06 16:08:50|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.4|2200.1|57
1633536540000|2021-10-06 16:09:00|2200.9|2200.6|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|104
1633536550000|2021-10-06 16:09:10|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|33
1633536560000|2021-10-06 16:09:20|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|81
1633536570000|2021-10-06 16:09:30|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200|2199.7|66
1633536580000|2021-10-06 16:09:40|2200.5|2200.2|2199.7|2199.4|2200.5|2200.2|2199.2|2198.9|119
1633536590000|2021-10-06 16:09:50|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.4|2199.1|84
1633536600000|2021-10-06 16:10:00|2200.3|2200|2200.3|2200|2200.4|2200.1|2199.8|2199.5|89
1633536610000|2021-10-06 16:10:10|2200.4|2200.1|2201|2200.7|2201.2|2200.9|2200.4|2200.1|85
1633536620000|2021-10-06 16:10:20|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|49
1633536630000|2021-10-06 16:10:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|26
1633536640000|2021-10-06 16:10:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|43
1633536650000|2021-10-06 16:10:50|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.3|2200|26
1633536660000|2021-10-06 16:11:00|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|86
1633536670000|2021-10-06 16:11:10|2199.9|2199.6|2199.7|2199.4|2200|2199.7|2199.7|2199.4|30
1633536680000|2021-10-06 16:11:20|2199.8|2199.5|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|50
1633536690000|2021-10-06 16:11:30|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|37
1633536700000|2021-10-06 16:11:40|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2198.9|2198.6|132
1633536710000|2021-10-06 16:11:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|14
1633536720000|2021-10-06 16:12:00|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.1|2198.8|15
1633536730000|2021-10-06 16:12:10|2199.4|2199.1|2199.8|2199.5|2199.9|2199.6|2199.3|2199|159
1633536740000|2021-10-06 16:12:20|2199.6|2199.3|2199.3|2199|2199.8|2199.5|2199.3|2199|52
1633536750000|2021-10-06 16:12:30|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|142
1633536760000|2021-10-06 16:12:40|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.8|2198.5|57
1633536770000|2021-10-06 16:12:50|2199.3|2199|2199.2|2198.9|2199.3|2199|2198.8|2198.5|50
1633536780000|2021-10-06 16:13:00|2199.1|2198.8|2199.6|2199.3|2200.2|2199.9|2199.1|2198.8|176
1633536790000|2021-10-06 16:13:10|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|27
1633536800000|2021-10-06 16:13:20|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199.4|2199.1|20
1633536810000|2021-10-06 16:13:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|5
1633536820000|2021-10-06 16:13:40|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.3|2199|7
1633536830000|2021-10-06 16:13:50|2199.2|2198.9|2199.3|2199|2199.5|2199.2|2199|2198.7|70
1633536840000|2021-10-06 16:14:00|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.7|2198.4|49
1633536850000|2021-10-06 16:14:10|2198.8|2198.5|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|25
1633536860000|2021-10-06 16:14:20|2199|2198.7|2198.5|2198.2|2199|2198.7|2198.5|2198.2|64
1633536870000|2021-10-06 16:14:30|2198.4|2198.1|2198|2197.7|2198.5|2198.2|2198|2197.7|74
1633536880000|2021-10-06 16:14:40|2198.1|2197.8|2197.8|2197.5|2198.2|2197.9|2197.6|2197.3|177
1633536890000|2021-10-06 16:14:50|2197.9|2197.6|2198.7|2198.4|2198.7|2198.4|2197.9|2197.6|117
1633536900000|2021-10-06 16:15:00|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|133
1633536910000|2021-10-06 16:15:10|2198.6|2198.3|2197.5|2197.2|2198.6|2198.3|2197.4|2197.1|162
1633536920000|2021-10-06 16:15:20|2197.4|2197.1|2198.5|2198.2|2198.6|2198.3|2197.3|2197|118
1633536930000|2021-10-06 16:15:30|2198.4|2198.1|2199.6|2199.3|2199.9|2199.6|2198.2|2197.9|180
1633536940000|2021-10-06 16:15:40|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2199.2|2198.9|67
1633536950000|2021-10-06 16:15:50|2199.4|2199.1|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|38
1633536960000|2021-10-06 16:16:00|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199|2198.7|35
1633536970000|2021-10-06 16:16:10|2198.9|2198.6|2199|2198.7|2199.4|2199.1|2198.7|2198.4|37
1633536980000|2021-10-06 16:16:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|18
1633536990000|2021-10-06 16:16:30|2199|2198.7|2199.3|2199|2199.3|2199|2198.8|2198.5|111
1633537000000|2021-10-06 16:16:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|74
1633537010000|2021-10-06 16:16:50|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2199.1|2198.8|47
1633537020000|2021-10-06 16:17:00|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.3|2199|47
1633537030000|2021-10-06 16:17:10|2200.1|2199.8|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|39
1633537040000|2021-10-06 16:17:20|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|27
1633537050000|2021-10-06 16:17:30|2199.6|2199.3|2199.3|2199|2199.7|2199.4|2199.3|2199|26
1633537060000|2021-10-06 16:17:40|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|30
1633537070000|2021-10-06 16:17:50|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|26
1633537080000|2021-10-06 16:18:00|2199.5|2199.2|2199|2198.7|2199.5|2199.2|2199|2198.7|28
1633537090000|2021-10-06 16:18:10|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2198.9|2198.6|28
1633537100000|2021-10-06 16:18:20|2199|2198.7|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|8
1633537110000|2021-10-06 16:18:30|2199|2198.7|2199.4|2199.1|2199.5|2199.2|2198.9|2198.6|108
1633537120000|2021-10-06 16:18:40|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.1|2198.8|15
1633537130000|2021-10-06 16:18:50|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|362
1633537140000|2021-10-06 16:19:00|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.1|2197.8|46
1633537150000|2021-10-06 16:19:10|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198|2197.7|75
1633537160000|2021-10-06 16:19:20|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2197.9|2197.6|23
1633537170000|2021-10-06 16:19:30|2198.1|2197.8|2198.3|2198|2198.3|2198|2197.9|2197.6|39
1633537180000|2021-10-06 16:19:40|2198.2|2197.9|2199.3|2199|2199.5|2199.2|2198.2|2197.9|41
1633537190000|2021-10-06 16:19:50|2199.4|2199.1|2198.9|2198.6|2199.5|2199.2|2198.8|2198.5|36
1633537200000|2021-10-06 16:20:00|2198.8|2198.5|2197.7|2197.4|2199|2198.7|2197.7|2197.4|210
1633537210000|2021-10-06 16:20:10|2197.8|2197.5|2197|2196.7|2198|2197.7|2196.7|2196.4|532
1633537220000|2021-10-06 16:20:20|2197.1|2196.8|2197.8|2197.5|2198|2197.7|2197|2196.7|44
1633537230000|2021-10-06 16:20:30|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.3|2197|26
1633537240000|2021-10-06 16:20:40|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|81
1633537250000|2021-10-06 16:20:50|2197.8|2197.5|2197.2|2196.9|2197.9|2197.6|2196.8|2196.5|27
1633537260000|2021-10-06 16:21:00|2197|2196.7|2197.2|2196.9|2197.6|2197.3|2197|2196.7|57
1633537270000|2021-10-06 16:21:10|2197.1|2196.8|2197.2|2196.9|2197.4|2197.1|2197.1|2196.8|98
1633537280000|2021-10-06 16:21:20|2197.3|2197|2196.9|2196.6|2197.3|2197|2196.7|2196.4|53
1633537290000|2021-10-06 16:21:30|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.6|2196.3|58
1633537300000|2021-10-06 16:21:40|2196.8|2196.5|2197.5|2197.2|2197.5|2197.2|2196.7|2196.4|63
1633537310000|2021-10-06 16:21:50|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|23
1633537320000|2021-10-06 16:22:00|2197.2|2196.9|2196.7|2196.4|2197.3|2197|2196.6|2196.3|59
1633537330000|2021-10-06 16:22:10|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.5|2196.2|32
1633537340000|2021-10-06 16:22:20|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|27
1633537350000|2021-10-06 16:22:30|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.3|2196|42
1633537360000|2021-10-06 16:22:40|2196.4|2196.1|2196.3|2196|2196.5|2196.2|2196.1|2195.8|83
1633537370000|2021-10-06 16:22:50|2196.4|2196.1|2195.7|2195.4|2196.4|2196.1|2195.4|2195.1|196
1633537380000|2021-10-06 16:23:00|2195.8|2195.5|2195.8|2195.5|2196|2195.7|2195.7|2195.4|39
1633537390000|2021-10-06 16:23:10|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.8|2195.5|18
1633537400000|2021-10-06 16:23:20|2195.9|2195.6|2196.4|2196.1|2196.5|2196.2|2195.6|2195.3|29
1633537410000|2021-10-06 16:23:30|2196.3|2196|2195.6|2195.3|2196.4|2196.1|2195.6|2195.3|245
1633537420000|2021-10-06 16:23:40|2195.7|2195.4|2196.6|2196.3|2196.6|2196.3|2195.7|2195.4|64
1633537430000|2021-10-06 16:23:50|2196.5|2196.2|2197.1|2196.8|2197.2|2196.9|2196.4|2196.1|112
1633537440000|2021-10-06 16:24:00|2197|2196.7|2197|2196.7|2197.2|2196.9|2197|2196.7|26
1633537450000|2021-10-06 16:24:10|2197.1|2196.8|2197.5|2197.2|2197.8|2197.5|2197.1|2196.8|54
1633537460000|2021-10-06 16:24:20|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|56
1633537470000|2021-10-06 16:24:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|95
1633537480000|2021-10-06 16:24:40|2197.5|2197.2|2197.8|2197.5|2197.9|2197.6|2197.5|2197.2|63
1633537490000|2021-10-06 16:24:50|2197.7|2197.4|2197.1|2196.8|2197.7|2197.4|2197|2196.7|72
1633537500000|2021-10-06 16:25:00|2197|2196.7|2196.7|2196.4|2197.2|2196.9|2196.7|2196.4|202
1633537510000|2021-10-06 16:25:10|2196.6|2196.3|2195|2194.7|2196.6|2196.3|2194.9|2194.6|349
1633537520000|2021-10-06 16:25:20|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|81
1633537530000|2021-10-06 16:25:30|2195.2|2194.9|2196.4|2196.1|2196.6|2196.3|2195.1|2194.8|313
1633537540000|2021-10-06 16:25:40|2196.5|2196.2|2195.8|2195.5|2196.6|2196.3|2195.6|2195.3|249
1633537550000|2021-10-06 16:25:50|2195.7|2195.4|2196.6|2196.3|2196.8|2196.5|2195.7|2195.4|48
1633537560000|2021-10-06 16:26:00|2196.5|2196.2|2195.7|2195.4|2197.5|2197.2|2195.7|2195.4|865
1633537570000|2021-10-06 16:26:10|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.6|2195.3|326
1633537580000|2021-10-06 16:26:20|2196.2|2195.9|2197|2196.7|2197.4|2197.1|2196|2195.7|116
1633537590000|2021-10-06 16:26:30|2196.9|2196.6|2196.4|2196.1|2196.9|2196.6|2196.4|2196.1|21
1633537600000|2021-10-06 16:26:40|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.7|2195.4|54
1633537610000|2021-10-06 16:26:50|2195.8|2195.5|2194.8|2194.5|2195.8|2195.5|2194.6|2194.3|213
1633537620000|2021-10-06 16:27:00|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.1|2193.8|100
1633537630000|2021-10-06 16:27:10|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2193.8|2193.5|250
1633537640000|2021-10-06 16:27:20|2194.4|2194.1|2193.3|2193|2194.6|2194.3|2193.1|2192.8|224
1633537650000|2021-10-06 16:27:30|2193.2|2192.9|2193|2192.7|2193.6|2193.3|2193|2192.7|120
1633537660000|2021-10-06 16:27:40|2192.9|2192.6|2193.2|2192.9|2193.4|2193.1|2192.3|2192|256
1633537670000|2021-10-06 16:27:50|2193.3|2193|2193.4|2193.1|2193.6|2193.3|2193.2|2192.9|97
1633537680000|2021-10-06 16:28:00|2192.8|2192.5|2192.9|2192.6|2193.3|2193|2192.8|2192.5|119
1633537690000|2021-10-06 16:28:10|2193|2192.7|2193.6|2193.3|2193.6|2193.3|2193|2192.7|88
1633537700000|2021-10-06 16:28:20|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2192.9|2192.6|19
1633537710000|2021-10-06 16:28:30|2193.5|2193.2|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|24
1633537720000|2021-10-06 16:28:40|2193.3|2193|2193.5|2193.2|2193.7|2193.4|2193.2|2192.9|25
1633537730000|2021-10-06 16:28:50|2193.6|2193.3|2194.6|2194.3|2194.6|2194.3|2193.5|2193.2|59
1633537740000|2021-10-06 16:29:00|2194.9|2194.6|2194.6|2194.3|2195.1|2194.8|2194.1|2193.8|81
1633537750000|2021-10-06 16:29:10|2194.5|2194.2|2194.5|2194.2|2194.7|2194.4|2194.2|2193.9|17
1633537760000|2021-10-06 16:29:20|2194.7|2194.4|2194.7|2194.4|2195|2194.7|2194.5|2194.2|29
1633537770000|2021-10-06 16:29:30|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|14
1633537780000|2021-10-06 16:29:40|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|15
1633537790000|2021-10-06 16:29:50|2194.8|2194.5|2195.5|2195.2|2195.7|2195.4|2194.8|2194.5|71
1633537800000|2021-10-06 16:30:00|2195.6|2195.3|2194.9|2194.6|2195.6|2195.3|2194.7|2194.4|97
1633537810000|2021-10-06 16:30:10|2194.8|2194.5|2194.2|2193.9|2194.9|2194.6|2194.2|2193.9|101
1633537820000|2021-10-06 16:30:20|2194.4|2194.1|2195.5|2195.2|2196.1|2195.8|2194.4|2194.1|240
1633537830000|2021-10-06 16:30:30|2195.6|2195.3|2195.3|2195|2195.9|2195.6|2195.2|2194.9|172
1633537840000|2021-10-06 16:30:40|2195.2|2194.9|2195.5|2195.2|2195.6|2195.3|2195.1|2194.8|36
1633537850000|2021-10-06 16:30:50|2195.6|2195.3|2195.3|2195|2195.9|2195.6|2195.3|2195|33
1633537860000|2021-10-06 16:31:00|2195.4|2195.1|2195.3|2195|2195.7|2195.4|2195|2194.7|54
1633537870000|2021-10-06 16:31:10|2195.2|2194.9|2195.8|2195.5|2195.9|2195.6|2195.2|2194.9|23
1633537880000|2021-10-06 16:31:20|2195.7|2195.4|2195.6|2195.3|2195.9|2195.6|2195.4|2195.1|33
1633537890000|2021-10-06 16:31:30|2195.7|2195.4|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|22
1633537900000|2021-10-06 16:31:40|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.4|2195.1|25
1633537910000|2021-10-06 16:31:50|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|29
1633537920000|2021-10-06 16:32:00|2195.6|2195.3|2195|2194.7|2195.7|2195.4|2194.6|2194.3|65
1633537930000|2021-10-06 16:32:10|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.6|2194.3|134
1633537940000|2021-10-06 16:32:20|2195.1|2194.8|2195.8|2195.5|2195.8|2195.5|2195|2194.7|148
1633537950000|2021-10-06 16:32:30|2195.7|2195.4|2196|2195.7|2196.4|2196.1|2195.7|2195.4|100
1633537960000|2021-10-06 16:32:40|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|98
1633537970000|2021-10-06 16:32:50|2195.8|2195.5|2195.4|2195.1|2195.9|2195.6|2195.3|2195|484
1633537980000|2021-10-06 16:33:00|2195.3|2195|2195.8|2195.5|2195.8|2195.5|2195|2194.7|83
1633537990000|2021-10-06 16:33:10|2195.6|2195.3|2195|2194.7|2195.6|2195.3|2194.9|2194.6|124
1633538000000|2021-10-06 16:33:20|2194.8|2194.5|2195.2|2194.9|2195.5|2195.2|2194.7|2194.4|115
1633538010000|2021-10-06 16:33:30|2195.3|2195|2195.3|2195|2195.5|2195.2|2195|2194.7|20
1633538020000|2021-10-06 16:33:40|2195.2|2194.9|2195.4|2195.1|2195.5|2195.2|2195.1|2194.8|22
1633538030000|2021-10-06 16:33:50|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|28
1633538040000|2021-10-06 16:34:00|2194.7|2194.4|2195|2194.7|2195.1|2194.8|2194.6|2194.3|32
1633538050000|2021-10-06 16:34:10|2194.9|2194.6|2194.7|2194.4|2195.1|2194.8|2194.5|2194.2|46
1633538060000|2021-10-06 16:34:20|2194.8|2194.5|2194.1|2193.8|2194.9|2194.6|2194.1|2193.8|142
1633538070000|2021-10-06 16:34:30|2194.2|2193.9|2194.4|2194.1|2194.5|2194.2|2194|2193.7|26
1633538080000|2021-10-06 16:34:40|2194.5|2194.2|2195.3|2195|2195.4|2195.1|2194.5|2194.2|57
1633538090000|2021-10-06 16:34:50|2195.4|2195.1|2196.5|2196.2|2196.5|2196.2|2195.3|2195|180
1633538100000|2021-10-06 16:35:00|2196.7|2196.4|2196.2|2195.9|2196.9|2196.6|2196.1|2195.8|75
1633538110000|2021-10-06 16:35:10|2196.1|2195.8|2195.5|2195.2|2196.4|2196.1|2195.5|2195.2|127
1633538120000|2021-10-06 16:35:20|2195.4|2195.1|2194.9|2194.6|2195.6|2195.3|2194.8|2194.5|66
1633538130000|2021-10-06 16:35:30|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.6|2194.3|42
1633538140000|2021-10-06 16:35:40|2195.2|2194.9|2194.1|2193.8|2195.3|2195|2194|2193.7|38
1633538150000|2021-10-06 16:35:50|2194.3|2194|2194.2|2193.9|2194.5|2194.2|2194|2193.7|47
1633538160000|2021-10-06 16:36:00|2194.3|2194|2194.5|2194.2|2194.7|2194.4|2194.2|2193.9|34
1633538170000|2021-10-06 16:36:10|2194.6|2194.3|2194.8|2194.5|2195.1|2194.8|2194.5|2194.2|33
1633538180000|2021-10-06 16:36:20|2194.9|2194.6|2195|2194.7|2195.2|2194.9|2194.8|2194.5|45
1633538190000|2021-10-06 16:36:30|2194.9|2194.6|2194.6|2194.3|2195|2194.7|2194.5|2194.2|21
1633538200000|2021-10-06 16:36:40|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|47
1633538210000|2021-10-06 16:36:50|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|32
1633538220000|2021-10-06 16:37:00|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|23
1633538230000|2021-10-06 16:37:10|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194|2193.7|58
1633538240000|2021-10-06 16:37:20|2194.5|2194.2|2194.2|2193.9|2194.6|2194.3|2194.1|2193.8|23
1633538250000|2021-10-06 16:37:30|2194.1|2193.8|2195.1|2194.8|2195.5|2195.2|2194.1|2193.8|295
1633538260000|2021-10-06 16:37:40|2195.2|2194.9|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|112
1633538270000|2021-10-06 16:37:50|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.6|2194.3|35
1633538280000|2021-10-06 16:38:00|2194.6|2194.3|2194.2|2193.9|2194.6|2194.3|2194.1|2193.8|55
1633538290000|2021-10-06 16:38:10|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.1|2193.8|28
1633538300000|2021-10-06 16:38:20|2194.7|2194.4|2194.8|2194.5|2195.1|2194.8|2194.5|2194.2|23
1633538310000|2021-10-06 16:38:30|2194.7|2194.4|2194.7|2194.4|2195|2194.7|2194.6|2194.3|20
1633538320000|2021-10-06 16:38:40|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|20
1633538330000|2021-10-06 16:38:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.3|2194|35
1633538340000|2021-10-06 16:39:00|2195|2194.7|2195.4|2195.1|2195.9|2195.6|2194.9|2194.6|62
1633538350000|2021-10-06 16:39:10|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195|2194.7|21
1633538360000|2021-10-06 16:39:20|2195.6|2195.3|2195.8|2195.5|2196|2195.7|2195.5|2195.2|26
1633538370000|2021-10-06 16:39:30|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|10
1633538380000|2021-10-06 16:39:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.6|2195.3|42
1633538390000|2021-10-06 16:39:50|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|26
1633538400000|2021-10-06 16:40:00|2196|2195.7|2196|2195.7|2196|2195.7|2195.5|2195.2|41
1633538410000|2021-10-06 16:40:10|2195.9|2195.6|2197.2|2196.9|2197.6|2197.3|2195.8|2195.5|172
1633538420000|2021-10-06 16:40:20|2197.3|2197|2197.1|2196.8|2197.4|2197.1|2197|2196.7|21
1633538430000|2021-10-06 16:40:30|2197.2|2196.9|2197.4|2197.1|2197.5|2197.2|2197|2196.7|17
1633538440000|2021-10-06 16:40:40|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197|2196.7|66
1633538450000|2021-10-06 16:40:50|2197.3|2197|2197.1|2196.8|2197.3|2197|2196.9|2196.6|24
1633538460000|2021-10-06 16:41:00|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.8|2196.5|60
1633538470000|2021-10-06 16:41:10|2196.8|2196.5|2196.8|2196.5|2197|2196.7|2196.6|2196.3|12
1633538480000|2021-10-06 16:41:20|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|15
1633538490000|2021-10-06 16:41:30|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.3|2196|34
1633538500000|2021-10-06 16:41:40|2196.6|2196.3|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|23
1633538510000|2021-10-06 16:41:50|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197|2196.7|19
1633538520000|2021-10-06 16:42:00|2197.2|2196.9|2197.4|2197.1|2197.6|2197.3|2197.2|2196.9|74
1633538530000|2021-10-06 16:42:10|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|26
1633538540000|2021-10-06 16:42:20|2198.1|2197.8|2198.8|2198.5|2199.2|2198.9|2198.1|2197.8|181
1633538550000|2021-10-06 16:42:30|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.1|2197.8|42
1633538560000|2021-10-06 16:42:40|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198|2197.7|28
1633538570000|2021-10-06 16:42:50|2198|2197.7|2199|2198.7|2199.1|2198.8|2197.9|2197.6|42
1633538580000|2021-10-06 16:43:00|2198.9|2198.6|2199|2198.7|2199.4|2199.1|2198.8|2198.5|49
1633538590000|2021-10-06 16:43:10|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199|2198.7|43
1633538600000|2021-10-06 16:43:20|2199.4|2199.1|2200|2199.7|2200.1|2199.8|2199.3|2199|91
1633538610000|2021-10-06 16:43:30|2199.9|2199.6|2200.4|2200.1|2200.5|2200.2|2199.8|2199.5|96
1633538620000|2021-10-06 16:43:40|2200.3|2200|2200|2199.7|2200.4|2200.1|2199.8|2199.5|36
1633538630000|2021-10-06 16:43:50|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|24
1633538640000|2021-10-06 16:44:00|2200.3|2200|2200.4|2200.1|2200.7|2200.4|2200.3|2200|41
1633538650000|2021-10-06 16:44:10|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200|2199.7|35
1633538660000|2021-10-06 16:44:20|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|37
1633538670000|2021-10-06 16:44:30|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|40
1633538680000|2021-10-06 16:44:40|2200.8|2200.5|2200.8|2200.5|2201|2200.7|2200.6|2200.3|43
1633538690000|2021-10-06 16:44:50|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|31
1633538700000|2021-10-06 16:45:00|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.6|2200.3|28
1633538710000|2021-10-06 16:45:10|2201|2200.7|2201.3|2201|2201.5|2201.2|2200.8|2200.5|85
1633538720000|2021-10-06 16:45:20|2201.2|2200.9|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|114
1633538730000|2021-10-06 16:45:30|2201.2|2200.9|2199.3|2199|2201.5|2201.2|2198.4|2198.1|814
1633538740000|2021-10-06 16:45:40|2199.4|2199.1|2199.7|2199.4|2199.9|2199.6|2199.4|2199.1|40
1633538750000|2021-10-06 16:45:50|2199.6|2199.3|2198.5|2198.2|2199.7|2199.4|2198|2197.7|467
1633538760000|2021-10-06 16:46:00|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.2|2197.9|121
1633538770000|2021-10-06 16:46:10|2198.7|2198.4|2198.8|2198.5|2199.1|2198.8|2198.5|2198.2|38
1633538780000|2021-10-06 16:46:20|2198.9|2198.6|2197.4|2197.1|2199|2198.7|2197.3|2197|357
1633538790000|2021-10-06 16:46:30|2197.5|2197.2|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|74
1633538800000|2021-10-06 16:46:40|2197.7|2197.4|2196.6|2196.3|2197.9|2197.6|2196.4|2196.1|150
1633538810000|2021-10-06 16:46:50|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.6|2196.3|35
1633538820000|2021-10-06 16:47:00|2196.8|2196.5|2196.2|2195.9|2197|2196.7|2195.9|2195.6|514
1633538830000|2021-10-06 16:47:10|2196.3|2196|2196.3|2196|2196.3|2196|2195.6|2195.3|90
1633538840000|2021-10-06 16:47:20|2196.2|2195.9|2195.4|2195.1|2196.3|2196|2194.9|2194.6|117
1633538850000|2021-10-06 16:47:30|2195.3|2195|2195.9|2195.6|2196.1|2195.8|2195.3|2195|33
1633538860000|2021-10-06 16:47:40|2196.2|2195.9|2196|2195.7|2196.4|2196.1|2195.7|2195.4|58
1633538870000|2021-10-06 16:47:50|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.3|2195|41
1633538880000|2021-10-06 16:48:00|2195.6|2195.3|2196.7|2196.4|2196.7|2196.4|2195.6|2195.3|158
1633538890000|2021-10-06 16:48:10|2196.9|2196.6|2196.5|2196.2|2197.1|2196.8|2196.3|2196|115
1633538900000|2021-10-06 16:48:20|2196.6|2196.3|2196.2|2195.9|2196.6|2196.3|2195.6|2195.3|129
1633538910000|2021-10-06 16:48:30|2196|2195.7|2195.9|2195.6|2196.4|2196.1|2195.7|2195.4|28
1633538920000|2021-10-06 16:48:40|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|35
1633538930000|2021-10-06 16:48:50|2196.1|2195.8|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|25
1633538940000|2021-10-06 16:49:00|2196.2|2195.9|2196.4|2196.1|2196.6|2196.3|2196.1|2195.8|57
1633538950000|2021-10-06 16:49:10|2196.5|2196.2|2195.3|2195|2196.5|2196.2|2195.3|2195|64
1633538960000|2021-10-06 16:49:20|2195.1|2194.8|2195.2|2194.9|2195.3|2195|2195.1|2194.8|33
1633538970000|2021-10-06 16:49:30|2195.3|2195|2195.5|2195.2|2195.7|2195.4|2195.2|2194.9|34
1633538980000|2021-10-06 16:49:40|2195.4|2195.1|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|19
1633538990000|2021-10-06 16:49:50|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.3|2195|38
1633539000000|2021-10-06 16:50:00|2196|2195.7|2195.8|2195.5|2196.2|2195.9|2195.4|2195.1|86
1633539010000|2021-10-06 16:50:10|2195.9|2195.6|2197.5|2197.2|2197.7|2197.4|2195.8|2195.5|109
1633539020000|2021-10-06 16:50:20|2197.4|2197.1|2197.5|2197.2|2198|2197.7|2197.3|2197|67
1633539030000|2021-10-06 16:50:30|2197.6|2197.3|2197.3|2197|2198.1|2197.8|2197.1|2196.8|78
1633539040000|2021-10-06 16:50:40|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|20
1633539050000|2021-10-06 16:50:50|2197.5|2197.2|2197.4|2197.1|2197.8|2197.5|2197.2|2196.9|18
1633539060000|2021-10-06 16:51:00|2197.3|2197|2197.5|2197.2|2197.9|2197.6|2197.3|2197|35
1633539070000|2021-10-06 16:51:10|2197.6|2197.3|2197.6|2197.3|2197.9|2197.6|2197.4|2197.1|20
1633539080000|2021-10-06 16:51:20|2197.5|2197.2|2197.8|2197.5|2197.9|2197.6|2197.5|2197.2|19
1633539090000|2021-10-06 16:51:30|2197.7|2197.4|2197.4|2197.1|2197.7|2197.4|2197.4|2197.1|35
1633539100000|2021-10-06 16:51:40|2197.3|2197|2196.7|2196.4|2197.4|2197.1|2196.4|2196.1|92
1633539110000|2021-10-06 16:51:50|2196.6|2196.3|2196.2|2195.9|2196.6|2196.3|2196.1|2195.8|43
1633539120000|2021-10-06 16:52:00|2196.3|2196|2196.4|2196.1|2196.8|2196.5|2196.2|2195.9|20
1633539130000|2021-10-06 16:52:10|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|20
1633539140000|2021-10-06 16:52:20|2196.4|2196.1|2196.3|2196|2196.6|2196.3|2196.2|2195.9|22
1633539150000|2021-10-06 16:52:30|2196.4|2196.1|2196.7|2196.4|2196.8|2196.5|2196.3|2196|15
1633539160000|2021-10-06 16:52:40|2196.6|2196.3|2197|2196.7|2197.2|2196.9|2196.4|2196.1|42
1633539170000|2021-10-06 16:52:50|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|17
1633539180000|2021-10-06 16:53:00|2197.3|2197|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|36
1633539190000|2021-10-06 16:53:10|2197.3|2197|2197.8|2197.5|2197.9|2197.6|2197.2|2196.9|13
1633539200000|2021-10-06 16:53:20|2197.7|2197.4|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|9
1633539210000|2021-10-06 16:53:30|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.3|2197|16
1633539220000|2021-10-06 16:53:40|2198.3|2198|2198.5|2198.2|2198.6|2198.3|2198.3|2198|57
1633539230000|2021-10-06 16:53:50|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|18
1633539240000|2021-10-06 16:54:00|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|38
1633539250000|2021-10-06 16:54:10|2198.1|2197.8|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|7
1633539260000|2021-10-06 16:54:20|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|40
1633539270000|2021-10-06 16:54:30|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.3|2197|24
1633539280000|2021-10-06 16:54:40|2197.6|2197.3|2197.6|2197.3|2197.8|2197.5|2197.4|2197.1|41
1633539290000|2021-10-06 16:54:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|15
1633539300000|2021-10-06 16:55:00|2197.4|2197.1|2197.4|2197.1|2197.8|2197.5|2197.2|2196.9|47
1633539310000|2021-10-06 16:55:10|2197.3|2197|2197.8|2197.5|2197.9|2197.6|2197.3|2197|27
1633539320000|2021-10-06 16:55:20|2197.9|2197.6|2199.1|2198.8|2199.2|2198.9|2197.9|2197.6|43
1633539330000|2021-10-06 16:55:30|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|20
1633539340000|2021-10-06 16:55:40|2199.1|2198.8|2199|2198.7|2199.4|2199.1|2199|2198.7|23
1633539350000|2021-10-06 16:55:50|2199.1|2198.8|2199.7|2199.4|2200|2199.7|2199.1|2198.8|110
1633539360000|2021-10-06 16:56:00|2199.8|2199.5|2199.5|2199.2|2199.9|2199.6|2199.4|2199.1|49
1633539370000|2021-10-06 16:56:10|2199.6|2199.3|2199|2198.7|2199.6|2199.3|2199|2198.7|63
1633539380000|2021-10-06 16:56:20|2198.9|2198.6|2198.6|2198.3|2199|2198.7|2198.4|2198.1|53
1633539390000|2021-10-06 16:56:30|2198.5|2198.2|2198.6|2198.3|2198.8|2198.5|2198.4|2198.1|28
1633539400000|2021-10-06 16:56:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|12
1633539410000|2021-10-06 16:56:50|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|17
1633539420000|2021-10-06 16:57:00|2198.5|2198.2|2198.2|2197.9|2198.6|2198.3|2198.1|2197.8|26
1633539430000|2021-10-06 16:57:10|2198.1|2197.8|2197.9|2197.6|2198.2|2197.9|2197.5|2197.2|70
1633539440000|2021-10-06 16:57:20|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|18
1633539450000|2021-10-06 16:57:30|2198.3|2198|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|35
1633539460000|2021-10-06 16:57:40|2198.2|2197.9|2198|2197.7|2198.3|2198|2198|2197.7|12
1633539470000|2021-10-06 16:57:50|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|9
1633539480000|2021-10-06 16:58:00|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.3|2197|22
1633539490000|2021-10-06 16:58:10|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.3|2197|10
1633539500000|2021-10-06 16:58:20|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|14
1633539510000|2021-10-06 16:58:30|2197.4|2197.1|2197.3|2197|2197.7|2197.4|2197.3|2197|29
1633539520000|2021-10-06 16:58:40|2197.4|2197.1|2196.9|2196.6|2197.5|2197.2|2196.9|2196.6|74
1633539530000|2021-10-06 16:58:50|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|17
1633539540000|2021-10-06 16:59:00|2197|2196.7|2197.9|2197.6|2197.9|2197.6|2197|2196.7|22
1633539550000|2021-10-06 16:59:10|2198.1|2197.8|2197.5|2197.2|2198.2|2197.9|2197.4|2197.1|19
1633539560000|2021-10-06 16:59:20|2197.4|2197.1|2197.3|2197|2197.5|2197.2|2196.9|2196.6|29
1633539570000|2021-10-06 16:59:30|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|10
1633539580000|2021-10-06 16:59:40|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.2|2196.9|9
1633539590000|2021-10-06 16:59:50|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|19
1633539600000|2021-10-06 17:00:00|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|20
1633539610000|2021-10-06 17:00:10|2198.1|2197.8|2197.8|2197.5|2198.3|2198|2197.8|2197.5|26
1633539620000|2021-10-06 17:00:20|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|20
1633539630000|2021-10-06 17:00:30|2198|2197.7|2197.9|2197.6|2198.3|2198|2197.9|2197.6|22
1633539640000|2021-10-06 17:00:40|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|14
1633539650000|2021-10-06 17:00:50|2198.1|2197.8|2198.7|2198.4|2198.9|2198.6|2198.1|2197.8|42
1633539660000|2021-10-06 17:01:00|2198.8|2198.5|2198.3|2198|2198.8|2198.5|2198.2|2197.9|37
1633539670000|2021-10-06 17:01:10|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.6|2197.3|55
1633539680000|2021-10-06 17:01:20|2197.8|2197.5|2197.7|2197.4|2198.2|2197.9|2197.7|2197.4|19
1633539690000|2021-10-06 17:01:30|2197.8|2197.5|2197.5|2197.2|2198|2197.7|2197.5|2197.2|14
1633539700000|2021-10-06 17:01:40|2197.4|2197.1|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|20
1633539710000|2021-10-06 17:01:50|2197.3|2197|2197.2|2196.9|2197.7|2197.4|2197.1|2196.8|40
1633539720000|2021-10-06 17:02:00|2197.3|2197|2197.8|2197.5|2198.1|2197.8|2197.3|2197|39
1633539730000|2021-10-06 17:02:10|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|15
1633539740000|2021-10-06 17:02:20|2197.6|2197.3|2197.4|2197.1|2197.7|2197.4|2197.3|2197|15
1633539750000|2021-10-06 17:02:30|2197.3|2197|2196.9|2196.6|2197.3|2197|2196.9|2196.6|18
1633539760000|2021-10-06 17:02:40|2196.8|2196.5|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|29
1633539770000|2021-10-06 17:02:50|2197.1|2196.8|2195.9|2195.6|2197.1|2196.8|2195.9|2195.6|224
1633539780000|2021-10-06 17:03:00|2195.8|2195.5|2196.3|2196|2196.3|2196|2195.8|2195.5|66
1633539790000|2021-10-06 17:03:10|2196.2|2195.9|2196.4|2196.1|2196.7|2196.4|2196.2|2195.9|30
1633539800000|2021-10-06 17:03:20|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.1|2195.8|17
1633539810000|2021-10-06 17:03:30|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|35
1633539820000|2021-10-06 17:03:40|2196.1|2195.8|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|33
1633539830000|2021-10-06 17:03:50|2196.3|2196|2195.3|2195|2196.3|2196|2195.2|2194.9|61
1633539840000|2021-10-06 17:04:00|2195.4|2195.1|2195.6|2195.3|2195.8|2195.5|2195.3|2195|26
1633539850000|2021-10-06 17:04:10|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.3|2195|36
1633539860000|2021-10-06 17:04:20|2195.4|2195.1|2194.6|2194.3|2195.4|2195.1|2194.6|2194.3|47
1633539870000|2021-10-06 17:04:30|2194.8|2194.5|2195.3|2195|2195.4|2195.1|2194.7|2194.4|72
1633539880000|2021-10-06 17:04:40|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.3|2195|31
1633539890000|2021-10-06 17:04:50|2195.9|2195.6|2196.5|2196.2|2196.6|2196.3|2195.9|2195.6|101
1633539900000|2021-10-06 17:05:00|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2195.8|2195.5|137
1633539910000|2021-10-06 17:05:10|2196.1|2195.8|2195|2194.7|2196.1|2195.8|2194.9|2194.6|64
1633539920000|2021-10-06 17:05:20|2195.1|2194.8|2194.7|2194.4|2195.2|2194.9|2194.5|2194.2|99
1633539930000|2021-10-06 17:05:30|2194.9|2194.6|2195.8|2195.5|2195.9|2195.6|2194.9|2194.6|39
1633539940000|2021-10-06 17:05:40|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.1|2194.8|20
1633539950000|2021-10-06 17:05:50|2195.3|2195|2194.5|2194.2|2195.3|2195|2194.5|2194.2|16
1633539960000|2021-10-06 17:06:00|2194.4|2194.1|2194.7|2194.4|2194.9|2194.6|2194.4|2194.1|28
1633539970000|2021-10-06 17:06:10|2194.8|2194.5|2194.6|2194.3|2195|2194.7|2194.6|2194.3|23
1633539980000|2021-10-06 17:06:20|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.3|2194|61
1633539990000|2021-10-06 17:06:30|2194.3|2194|2194.5|2194.2|2194.8|2194.5|2194.3|2194|58
1633540000000|2021-10-06 17:06:40|2194.4|2194.1|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|55
1633540010000|2021-10-06 17:06:50|2194.3|2194|2193.3|2193|2194.3|2194|2193.3|2193|79
1633540020000|2021-10-06 17:07:00|2193.4|2193.1|2193|2192.7|2194|2193.7|2193|2192.7|137
1633540030000|2021-10-06 17:07:10|2193.1|2192.8|2192.5|2192.2|2193.1|2192.8|2192.2|2191.9|63
1633540040000|2021-10-06 17:07:20|2192.4|2192.1|2192.3|2192|2192.7|2192.4|2191.9|2191.6|79
1633540050000|2021-10-06 17:07:30|2192.5|2192.2|2192.7|2192.4|2193|2192.7|2192.4|2192.1|95
1633540060000|2021-10-06 17:07:40|2192.6|2192.3|2192.4|2192.1|2192.7|2192.4|2192.2|2191.9|45
1633540070000|2021-10-06 17:07:50|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|51
1633540080000|2021-10-06 17:08:00|2192.4|2192.1|2192.1|2191.8|2192.5|2192.2|2191.9|2191.6|62
1633540090000|2021-10-06 17:08:10|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192|2191.7|40
1633540100000|2021-10-06 17:08:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.8|2191.5|132
1633540110000|2021-10-06 17:08:30|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|19
1633540120000|2021-10-06 17:08:40|2191.9|2191.6|2191.9|2191.6|2192.1|2191.8|2191.8|2191.5|27
1633540130000|2021-10-06 17:08:50|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.7|2191.4|28
1633540140000|2021-10-06 17:09:00|2192.3|2192|2193.6|2193.3|2193.7|2193.4|2192.2|2191.9|283
1633540150000|2021-10-06 17:09:10|2193.3|2193|2193.3|2193|2193.8|2193.5|2193.2|2192.9|59
1633540160000|2021-10-06 17:09:20|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2192.4|2192.1|67
1633540170000|2021-10-06 17:09:30|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|23
1633540180000|2021-10-06 17:09:40|2193.4|2193.1|2193.5|2193.2|2193.7|2193.4|2193.4|2193.1|32
1633540190000|2021-10-06 17:09:50|2193.4|2193.1|2193.6|2193.3|2193.7|2193.4|2193.3|2193|21
1633540200000|2021-10-06 17:10:00|2193.4|2193.1|2192.7|2192.4|2193.5|2193.2|2192.7|2192.4|53
1633540210000|2021-10-06 17:10:10|2192.6|2192.3|2192.4|2192.1|2192.9|2192.6|2192.2|2191.9|74
1633540220000|2021-10-06 17:10:20|2192.2|2191.9|2192.2|2191.9|2192.8|2192.5|2192|2191.7|30
1633540230000|2021-10-06 17:10:30|2192.4|2192.1|2191.8|2191.5|2192.4|2192.1|2191.8|2191.5|32
1633540240000|2021-10-06 17:10:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|63
1633540250000|2021-10-06 17:10:50|2191.7|2191.4|2191.6|2191.3|2191.9|2191.6|2191.5|2191.2|38
1633540260000|2021-10-06 17:11:00|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.3|2191|50
1633540270000|2021-10-06 17:11:10|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|50
1633540280000|2021-10-06 17:11:20|2191.9|2191.6|2192|2191.7|2192.2|2191.9|2191.7|2191.4|43
1633540290000|2021-10-06 17:11:30|2191.9|2191.6|2192.2|2191.9|2192.6|2192.3|2191.9|2191.6|40
1633540300000|2021-10-06 17:11:40|2193.1|2192.8|2193.3|2193|2194|2193.7|2193.1|2192.8|532
1633540310000|2021-10-06 17:11:50|2193.4|2193.1|2193|2192.7|2193.5|2193.2|2192.9|2192.6|60
1633540320000|2021-10-06 17:12:00|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.7|2192.4|55
1633540330000|2021-10-06 17:12:10|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2193.1|2192.8|40
1633540340000|2021-10-06 17:12:20|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.5|2193.2|34
1633540350000|2021-10-06 17:12:30|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.5|2193.2|12
1633540360000|2021-10-06 17:12:40|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.6|2193.3|38
1633540370000|2021-10-06 17:12:50|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|19
1633540380000|2021-10-06 17:13:00|2194|2193.7|2194|2193.7|2194.2|2193.9|2193.7|2193.4|53
1633540390000|2021-10-06 17:13:10|2193.9|2193.6|2194.1|2193.8|2194.5|2194.2|2193.9|2193.6|49
1633540400000|2021-10-06 17:13:20|2194.2|2193.9|2194.3|2194|2194.4|2194.1|2194|2193.7|19
1633540410000|2021-10-06 17:13:30|2194.4|2194.1|2194.3|2194|2194.6|2194.3|2194.2|2193.9|26
1633540420000|2021-10-06 17:13:40|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.1|2193.8|10
1633540430000|2021-10-06 17:13:50|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2194|2193.7|14
1633540440000|2021-10-06 17:14:00|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|37
1633540450000|2021-10-06 17:14:10|2194|2193.7|2194.5|2194.2|2194.7|2194.4|2193.9|2193.6|43
1633540460000|2021-10-06 17:14:20|2194.6|2194.3|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|73
1633540470000|2021-10-06 17:14:30|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|48
1633540480000|2021-10-06 17:14:40|2194.7|2194.4|2195|2194.7|2195.1|2194.8|2194.4|2194.1|37
1633540490000|2021-10-06 17:14:50|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.8|2194.5|66
1633540500000|2021-10-06 17:15:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|65
1633540510000|2021-10-06 17:15:10|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.3|2194|38
1633540520000|2021-10-06 17:15:20|2194.9|2194.6|2193.8|2193.5|2194.9|2194.6|2193.6|2193.3|52
1633540530000|2021-10-06 17:15:30|2194|2193.7|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|37
1633540540000|2021-10-06 17:15:40|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|45
1633540550000|2021-10-06 17:15:50|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|22
1633540560000|2021-10-06 17:16:00|2194.1|2193.8|2194.3|2194|2194.4|2194.1|2194.1|2193.8|22
1633540570000|2021-10-06 17:16:10|2194.2|2193.9|2194.4|2194.1|2194.7|2194.4|2194.2|2193.9|35
1633540580000|2021-10-06 17:16:20|2194.3|2194|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|16
1633540590000|2021-10-06 17:16:30|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|47
1633540600000|2021-10-06 17:16:40|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.7|2193.4|24
1633540610000|2021-10-06 17:16:50|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.3|2194|44
1633540620000|2021-10-06 17:17:00|2194.8|2194.5|2194.6|2194.3|2194.9|2194.6|2194.5|2194.2|63
1633540630000|2021-10-06 17:17:10|2194.7|2194.4|2195.8|2195.5|2195.8|2195.5|2194.6|2194.3|229
1633540640000|2021-10-06 17:17:20|2195.7|2195.4|2196.2|2195.9|2196.5|2196.2|2195.7|2195.4|203
1633540650000|2021-10-06 17:17:30|2196.1|2195.8|2196.4|2196.1|2196.5|2196.2|2196.1|2195.8|30
1633540660000|2021-10-06 17:17:40|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|13
1633540670000|2021-10-06 17:17:50|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|48
1633540680000|2021-10-06 17:18:00|2196.5|2196.2|2196.8|2196.5|2196.9|2196.6|2196.5|2196.2|34
1633540690000|2021-10-06 17:18:10|2197|2196.7|2197|2196.7|2197.2|2196.9|2196.9|2196.6|39
1633540700000|2021-10-06 17:18:20|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|23
1633540710000|2021-10-06 17:18:30|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|17
1633540720000|2021-10-06 17:18:40|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|15
1633540730000|2021-10-06 17:18:50|2196.5|2196.2|2197.3|2197|2197.4|2197.1|2196.5|2196.2|94
1633540740000|2021-10-06 17:19:00|2197.2|2196.9|2197.3|2197|2197.5|2197.2|2197.1|2196.8|57
1633540750000|2021-10-06 17:19:10|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.3|2197|23
1633540760000|2021-10-06 17:19:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.3|2197|40
1633540770000|2021-10-06 17:19:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|8
1633540780000|2021-10-06 17:19:40|2197.4|2197.1|2197.1|2196.8|2197.5|2197.2|2196.9|2196.6|32
1633540790000|2021-10-06 17:19:50|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197|2196.7|13
1633540800000|2021-10-06 17:20:00|2197.3|2197|2197|2196.7|2197.4|2197.1|2196.9|2196.6|20
1633540810000|2021-10-06 17:20:10|2197.1|2196.8|2196.7|2196.4|2197.1|2196.8|2196.7|2196.4|25
1633540820000|2021-10-06 17:20:20|2196.6|2196.3|2196.9|2196.6|2197|2196.7|2196.6|2196.3|12
1633540830000|2021-10-06 17:20:30|2196.8|2196.5|2196.9|2196.6|2197|2196.7|2196.8|2196.5|13
1633540840000|2021-10-06 17:20:40|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|13
1633540850000|2021-10-06 17:20:50|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|11
1633540860000|2021-10-06 17:21:00|2196.6|2196.3|2196.2|2195.9|2196.8|2196.5|2196.1|2195.8|26
1633540870000|2021-10-06 17:21:10|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|16
1633540880000|2021-10-06 17:21:20|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.7|2195.4|29
1633540890000|2021-10-06 17:21:30|2195.7|2195.4|2195.9|2195.6|2196|2195.7|2195.7|2195.4|12
1633540900000|2021-10-06 17:21:40|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.6|2195.3|19
1633540910000|2021-10-06 17:21:50|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|8
1633540920000|2021-10-06 17:22:00|2195.7|2195.4|2196.3|2196|2196.4|2196.1|2195.7|2195.4|18
1633540930000|2021-10-06 17:22:10|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|98
1633540940000|2021-10-06 17:22:20|2196.5|2196.2|2197.2|2196.9|2197.3|2197|2196.5|2196.2|67
1633540950000|2021-10-06 17:22:30|2197.3|2197|2198.8|2198.5|2198.9|2198.6|2197.3|2197|338
1633540960000|2021-10-06 17:22:40|2198.7|2198.4|2197.9|2197.6|2198.7|2198.4|2197.9|2197.6|120
1633540970000|2021-10-06 17:22:50|2198|2197.7|2198|2197.7|2198.2|2197.9|2197.6|2197.3|59
1633540980000|2021-10-06 17:23:00|2197.9|2197.6|2197.2|2196.9|2197.9|2197.6|2197.1|2196.8|34
1633540990000|2021-10-06 17:23:10|2197.1|2196.8|2196.5|2196.2|2197.3|2197|2196.4|2196.1|32
1633541000000|2021-10-06 17:23:20|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2195.8|2195.5|95
1633541010000|2021-10-06 17:23:30|2196.4|2196.1|2196.8|2196.5|2197|2196.7|2196.4|2196.1|326
1633541020000|2021-10-06 17:23:40|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2196.2|2195.9|35
1633541030000|2021-10-06 17:23:50|2196.1|2195.8|2196.2|2195.9|2196.3|2196|2195.8|2195.5|46
1633541040000|2021-10-06 17:24:00|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.7|2195.4|48
1633541050000|2021-10-06 17:24:10|2196.1|2195.8|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|23
1633541060000|2021-10-06 17:24:20|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.8|2195.5|21
1633541070000|2021-10-06 17:24:30|2196|2195.7|2195.8|2195.5|2196.1|2195.8|2195.4|2195.1|35
1633541080000|2021-10-06 17:24:40|2195.9|2195.6|2196.2|2195.9|2196.4|2196.1|2195.9|2195.6|45
1633541090000|2021-10-06 17:24:50|2196.3|2196|2196.7|2196.4|2196.9|2196.6|2196.3|2196|168
1633541100000|2021-10-06 17:25:00|2196.8|2196.5|2196.4|2196.1|2197|2196.7|2196.3|2196|39
1633541110000|2021-10-06 17:25:10|2196.3|2196|2196.7|2196.4|2196.8|2196.5|2196.2|2195.9|14
1633541120000|2021-10-06 17:25:20|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.8|2196.5|31
1633541130000|2021-10-06 17:25:30|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|38
1633541140000|2021-10-06 17:25:40|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.5|2196.2|21
1633541150000|2021-10-06 17:25:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|27
1633541160000|2021-10-06 17:26:00|2196.8|2196.5|2197.2|2196.9|2197.5|2197.2|2196.8|2196.5|44
1633541170000|2021-10-06 17:26:10|2197.3|2197|2198|2197.7|2198.1|2197.8|2197.3|2197|45
1633541180000|2021-10-06 17:26:20|2197.9|2197.6|2198.7|2198.4|2198.7|2198.4|2197.8|2197.5|89
1633541190000|2021-10-06 17:26:30|2198.6|2198.3|2198.8|2198.5|2199|2198.7|2198.6|2198.3|54
1633541200000|2021-10-06 17:26:40|2198.7|2198.4|2198.1|2197.8|2198.8|2198.5|2198|2197.7|16
1633541210000|2021-10-06 17:26:50|2198|2197.7|2198|2197.7|2198.4|2198.1|2198|2197.7|26
1633541220000|2021-10-06 17:27:00|2197.9|2197.6|2198.3|2198|2198.4|2198.1|2197.8|2197.5|18
1633541230000|2021-10-06 17:27:10|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.1|2197.8|30
1633541240000|2021-10-06 17:27:20|2198.2|2197.9|2198.6|2198.3|2198.7|2198.4|2198.2|2197.9|61
1633541250000|2021-10-06 17:27:30|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|16
1633541260000|2021-10-06 17:27:40|2198.7|2198.4|2199|2198.7|2199.1|2198.8|2198.6|2198.3|43
1633541270000|2021-10-06 17:27:50|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2198.9|2198.6|47
1633541280000|2021-10-06 17:28:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|37
1633541290000|2021-10-06 17:28:10|2199.1|2198.8|2199|2198.7|2199.7|2199.4|2199|2198.7|59
1633541300000|2021-10-06 17:28:20|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|11
1633541310000|2021-10-06 17:28:30|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|27
1633541320000|2021-10-06 17:28:40|2199.6|2199.3|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|27
1633541330000|2021-10-06 17:28:50|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|27
1633541340000|2021-10-06 17:29:00|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|30
1633541350000|2021-10-06 17:29:10|2199.6|2199.3|2200.6|2200.3|2200.6|2200.3|2199.5|2199.2|132
1633541360000|2021-10-06 17:29:20|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|55
1633541370000|2021-10-06 17:29:30|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|25
1633541380000|2021-10-06 17:29:40|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|19
1633541390000|2021-10-06 17:29:50|2200.7|2200.4|2201|2200.7|2201.1|2200.8|2200.7|2200.4|29
1633541400000|2021-10-06 17:30:00|2200.7|2200.4|2200.8|2200.5|2201.2|2200.9|2200.7|2200.4|81
1633541410000|2021-10-06 17:30:10|2200.7|2200.4|2201.6|2201.3|2202|2201.7|2200.7|2200.4|265
1633541420000|2021-10-06 17:30:20|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|25
1633541430000|2021-10-06 17:30:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.3|2201|34
1633541440000|2021-10-06 17:30:40|2201.7|2201.4|2202.6|2202.3|2202.7|2202.4|2201.7|2201.4|132
1633541450000|2021-10-06 17:30:50|2202.5|2202.2|2202.9|2202.6|2203.1|2202.8|2202.4|2202.1|106
1633541460000|2021-10-06 17:31:00|2202.8|2202.5|2201.9|2201.6|2202.8|2202.5|2201.9|2201.6|104
1633541470000|2021-10-06 17:31:10|2201.7|2201.4|2202|2201.7|2202.3|2202|2201.7|2201.4|70
1633541480000|2021-10-06 17:31:20|2202.3|2202|2203.3|2203|2203.3|2203|2202.1|2201.8|116
1633541490000|2021-10-06 17:31:30|2203.8|2203.5|2204.3|2204|2204.3|2204|2203.5|2203.2|105
1633541500000|2021-10-06 17:31:40|2204.2|2203.9|2204.3|2204|2204.5|2204.2|2203.8|2203.5|81
1633541510000|2021-10-06 17:31:50|2204.2|2203.9|2204.3|2204|2204.7|2204.4|2204.2|2203.9|100
1633541520000|2021-10-06 17:32:00|2204.2|2203.9|2203.6|2203.3|2204.4|2204.1|2203.6|2203.3|131
1633541530000|2021-10-06 17:32:10|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.1|2202.8|60
1633541540000|2021-10-06 17:32:20|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.3|2203|39
1633541550000|2021-10-06 17:32:30|2203.4|2203.1|2203.5|2203.2|2203.7|2203.4|2203.2|2202.9|60
1633541560000|2021-10-06 17:32:40|2203.7|2203.4|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|35
1633541570000|2021-10-06 17:32:50|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.3|2203|35
1633541580000|2021-10-06 17:33:00|2203.8|2203.5|2204|2203.7|2204.3|2204|2203.8|2203.5|94
1633541590000|2021-10-06 17:33:10|2203.9|2203.6|2204.4|2204.1|2204.6|2204.3|2203.9|2203.6|43
1633541600000|2021-10-06 17:33:20|2204.3|2204|2204.5|2204.2|2204.7|2204.4|2204.3|2204|64
1633541610000|2021-10-06 17:33:30|2204.6|2204.3|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|53
1633541620000|2021-10-06 17:33:40|2204.4|2204.1|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|49
1633541630000|2021-10-06 17:33:50|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.1|2203.8|27
1633541640000|2021-10-06 17:34:00|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.3|2204|31
1633541650000|2021-10-06 17:34:10|2204.7|2204.4|2204.8|2204.5|2205.1|2204.8|2204.7|2204.4|77
1633541660000|2021-10-06 17:34:20|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.3|2204|31
1633541670000|2021-10-06 17:34:30|2204.4|2204.1|2205|2204.7|2205.2|2204.9|2204.4|2204.1|46
1633541680000|2021-10-06 17:34:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|53
1633541690000|2021-10-06 17:34:50|2205|2204.7|2205.3|2205|2205.4|2205.1|2204.9|2204.6|51
1633541700000|2021-10-06 17:35:00|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205|2204.7|50
1633541710000|2021-10-06 17:35:10|2205.1|2204.8|2204.7|2204.4|2205.3|2205|2204.7|2204.4|69
1633541720000|2021-10-06 17:35:20|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.3|2204|138
1633541730000|2021-10-06 17:35:30|2204.9|2204.6|2205.4|2205.1|2205.5|2205.2|2204.9|2204.6|103
1633541740000|2021-10-06 17:35:40|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.3|2205|63
1633541750000|2021-10-06 17:35:50|2205.6|2205.3|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|82
1633541760000|2021-10-06 17:36:00|2205.3|2205|2206.2|2205.9|2206.5|2206.2|2205.3|2205|192
1633541770000|2021-10-06 17:36:10|2206.3|2206|2206.5|2206.2|2206.7|2206.4|2206.2|2205.9|51
1633541780000|2021-10-06 17:36:20|2206.6|2206.3|2207|2206.7|2207.1|2206.8|2206.5|2206.2|147
1633541790000|2021-10-06 17:36:30|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|60
1633541800000|2021-10-06 17:36:40|2207.6|2207.3|2207.7|2207.4|2208|2207.7|2207.4|2207.1|90
1633541810000|2021-10-06 17:36:50|2207.6|2207.3|2207.6|2207.3|2207.8|2207.5|2207.3|2207|76
1633541820000|2021-10-06 17:37:00|2207.7|2207.4|2207.9|2207.6|2208.1|2207.8|2207.6|2207.3|74
1633541830000|2021-10-06 17:37:10|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|41
1633541840000|2021-10-06 17:37:20|2208.3|2208|2208.2|2207.9|2208.4|2208.1|2207.9|2207.6|88
1633541850000|2021-10-06 17:37:30|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2207.6|2207.3|84
1633541860000|2021-10-06 17:37:40|2208.3|2208|2208.3|2208|2208.5|2208.2|2208.3|2208|108
1633541870000|2021-10-06 17:37:50|2208.2|2207.9|2208.4|2208.1|2208.5|2208.2|2208.1|2207.8|42
1633541880000|2021-10-06 17:38:00|2208.5|2208.2|2208.9|2208.6|2209.2|2208.9|2208.4|2208.1|262
1633541890000|2021-10-06 17:38:10|2209|2208.7|2209|2208.7|2209.5|2209.2|2208.9|2208.6|63
1633541900000|2021-10-06 17:38:20|2209.1|2208.8|2209.9|2209.6|2209.9|2209.6|2209|2208.7|74
1633541910000|2021-10-06 17:38:30|2210|2209.7|2210.3|2210|2210.4|2210.1|2210|2209.7|98
1633541920000|2021-10-06 17:38:40|2210.4|2210.1|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|148
1633541930000|2021-10-06 17:38:50|2210.5|2210.2|2209.4|2209.1|2210.5|2210.2|2209.4|2209.1|131
1633541940000|2021-10-06 17:39:00|2209.5|2209.2|2210.2|2209.9|2210.3|2210|2209.5|2209.2|95
1633541950000|2021-10-06 17:39:10|2210.1|2209.8|2210|2209.7|2210.3|2210|2209.8|2209.5|30
1633541960000|2021-10-06 17:39:20|2210.1|2209.8|2210.3|2210|2210.5|2210.2|2210|2209.7|82
1633541970000|2021-10-06 17:39:30|2210.4|2210.1|2211|2210.7|2211.1|2210.8|2210.4|2210.1|136
1633541980000|2021-10-06 17:39:40|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2210.7|2210.4|109
1633541990000|2021-10-06 17:39:50|2211.2|2210.9|2210.8|2210.5|2211.3|2211|2210.8|2210.5|45
1633542000000|2021-10-06 17:40:00|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.3|2210|114
1633542010000|2021-10-06 17:40:10|2210.3|2210|2210.2|2209.9|2210.5|2210.2|2210.1|2209.8|89
1633542020000|2021-10-06 17:40:20|2210.3|2210|2210.2|2209.9|2210.3|2210|2209.9|2209.6|55
1633542030000|2021-10-06 17:40:30|2210.3|2210|2209.8|2209.5|2210.3|2210|2209.8|2209.5|91
1633542040000|2021-10-06 17:40:40|2210|2209.7|2209.6|2209.3|2210|2209.7|2209.3|2209|80
1633542050000|2021-10-06 17:40:50|2209.7|2209.4|2209.9|2209.6|2210|2209.7|2209.5|2209.2|62
1633542060000|2021-10-06 17:41:00|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.6|2209.3|43
1633542070000|2021-10-06 17:41:10|2209.9|2209.6|2210.1|2209.8|2210.2|2209.9|2209.8|2209.5|19
1633542080000|2021-10-06 17:41:20|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.6|2209.3|143
1633542090000|2021-10-06 17:41:30|2209.7|2209.4|2209.3|2209|2209.7|2209.4|2209|2208.7|291
1633542100000|2021-10-06 17:41:40|2209.4|2209.1|2209.9|2209.6|2209.9|2209.6|2209.2|2208.9|43
1633542110000|2021-10-06 17:41:50|2210.2|2209.9|2210.6|2210.3|2210.9|2210.6|2210.2|2209.9|67
1633542120000|2021-10-06 17:42:00|2210.8|2210.5|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|92
1633542130000|2021-10-06 17:42:10|2210.6|2210.3|2210.4|2210.1|2210.8|2210.5|2210.1|2209.8|31
1633542140000|2021-10-06 17:42:20|2210.5|2210.2|2210.2|2209.9|2210.6|2210.3|2210|2209.7|13
1633542150000|2021-10-06 17:42:30|2210.1|2209.8|2210.3|2210|2210.6|2210.3|2210.1|2209.8|40
1633542160000|2021-10-06 17:42:40|2210.4|2210.1|2210.5|2210.2|2210.7|2210.4|2210.2|2209.9|36
1633542170000|2021-10-06 17:42:50|2210.4|2210.1|2211|2210.7|2211.1|2210.8|2210.4|2210.1|38
1633542180000|2021-10-06 17:43:00|2211.3|2211|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|135
1633542190000|2021-10-06 17:43:10|2211.1|2210.8|2210.8|2210.5|2211.4|2211.1|2210.7|2210.4|43
1633542200000|2021-10-06 17:43:20|2210.9|2210.6|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|40
1633542210000|2021-10-06 17:43:30|2210.7|2210.4|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|50
1633542220000|2021-10-06 17:43:40|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.1|2209.8|60
1633542230000|2021-10-06 17:43:50|2210.6|2210.3|2210.3|2210|2210.6|2210.3|2210.3|2210|49
1633542240000|2021-10-06 17:44:00|2210.2|2209.9|2211|2210.7|2211.1|2210.8|2210.2|2209.9|49
1633542250000|2021-10-06 17:44:10|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|32
1633542260000|2021-10-06 17:44:20|2210.3|2210|2210.7|2210.4|2210.7|2210.4|2210.3|2210|24
1633542270000|2021-10-06 17:44:30|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|19
1633542280000|2021-10-06 17:44:40|2210.7|2210.4|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|25
1633542290000|2021-10-06 17:44:50|2210.3|2210|2210.2|2209.9|2210.5|2210.2|2210.1|2209.8|60
1633542300000|2021-10-06 17:45:00|2210.1|2209.8|2210.7|2210.4|2210.8|2210.5|2210.1|2209.8|58
1633542310000|2021-10-06 17:45:10|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|42
1633542320000|2021-10-06 17:45:20|2210.5|2210.2|2210.5|2210.2|2210.7|2210.4|2210.3|2210|35
1633542330000|2021-10-06 17:45:30|2210.4|2210.1|2210.9|2210.6|2211|2210.7|2210.4|2210.1|50
1633542340000|2021-10-06 17:45:40|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.8|2210.5|13
1633542350000|2021-10-06 17:45:50|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|26
1633542360000|2021-10-06 17:46:00|2211.5|2211.2|2212.4|2212.1|2212.6|2212.3|2211.5|2211.2|201
1633542370000|2021-10-06 17:46:10|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|41
1633542380000|2021-10-06 17:46:20|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|147
1633542390000|2021-10-06 17:46:30|2212|2211.7|2211.9|2211.6|2212.3|2212|2211.8|2211.5|34
1633542400000|2021-10-06 17:46:40|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|46
1633542410000|2021-10-06 17:46:50|2212.2|2211.9|2211.6|2211.3|2212.2|2211.9|2211.2|2210.9|69
1633542420000|2021-10-06 17:47:00|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.4|2211.1|28
1633542430000|2021-10-06 17:47:10|2211.7|2211.4|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|42
1633542440000|2021-10-06 17:47:20|2211.7|2211.4|2212.1|2211.8|2212.2|2211.9|2211.7|2211.4|58
1633542450000|2021-10-06 17:47:30|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|44
1633542460000|2021-10-06 17:47:40|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.7|2211.4|26
1633542470000|2021-10-06 17:47:50|2211.6|2211.3|2210.9|2210.6|2211.7|2211.4|2210.7|2210.4|94
1633542480000|2021-10-06 17:48:00|2210.8|2210.5|2211.8|2211.5|2211.9|2211.6|2210.8|2210.5|221
1633542490000|2021-10-06 17:48:10|2211.7|2211.4|2211.4|2211.1|2211.9|2211.6|2211.4|2211.1|56
1633542500000|2021-10-06 17:48:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|12
1633542510000|2021-10-06 17:48:30|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|15
1633542520000|2021-10-06 17:48:40|2211.2|2210.9|2211.6|2211.3|2211.6|2211.3|2211.1|2210.8|107
1633542530000|2021-10-06 17:48:50|2211.4|2211.1|2211.9|2211.6|2212.1|2211.8|2211.4|2211.1|48
1633542540000|2021-10-06 17:49:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.7|2211.4|23
1633542550000|2021-10-06 17:49:10|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.7|2211.4|19
1633542560000|2021-10-06 17:49:20|2212.2|2211.9|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|44
1633542570000|2021-10-06 17:49:30|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|24
1633542580000|2021-10-06 17:49:40|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.2|2210.9|84
1633542590000|2021-10-06 17:49:50|2211.3|2211|2211.6|2211.3|2211.8|2211.5|2211.3|2211|24
1633542600000|2021-10-06 17:50:00|2211.5|2211.2|2211.3|2211|2211.7|2211.4|2211.3|2211|87
1633542610000|2021-10-06 17:50:10|2211.2|2210.9|2210.1|2209.8|2211.2|2210.9|2209.5|2209.2|214
1633542620000|2021-10-06 17:50:20|2210.2|2209.9|2210.3|2210|2210.5|2210.2|2210.1|2209.8|56
1633542630000|2021-10-06 17:50:30|2210.2|2209.9|2209.9|2209.6|2210.4|2210.1|2209.8|2209.5|64
1633542640000|2021-10-06 17:50:40|2210|2209.7|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|87
1633542650000|2021-10-06 17:50:50|2210|2209.7|2210|2209.7|2210.3|2210|2209.9|2209.6|40
1633542660000|2021-10-06 17:51:00|2210.1|2209.8|2210|2209.7|2210.6|2210.3|2210|2209.7|53
1633542670000|2021-10-06 17:51:10|2209.9|2209.6|2208.8|2208.5|2210|2209.7|2208.8|2208.5|108
1633542680000|2021-10-06 17:51:20|2208.9|2208.6|2208.3|2208|2208.9|2208.6|2208.3|2208|86
1633542690000|2021-10-06 17:51:30|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.1|2207.8|60
1633542700000|2021-10-06 17:51:40|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.5|2208.2|94
1633542710000|2021-10-06 17:51:50|2208.5|2208.2|2208.3|2208|2208.7|2208.4|2208.2|2207.9|56
1633542720000|2021-10-06 17:52:00|2208.5|2208.2|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|66
1633542730000|2021-10-06 17:52:10|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.4|2208.1|73
1633542740000|2021-10-06 17:52:20|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.5|2208.2|20
1633542750000|2021-10-06 17:52:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|14
1633542760000|2021-10-06 17:52:40|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.6|2208.3|41
1633542770000|2021-10-06 17:52:50|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.7|2208.4|28
1633542780000|2021-10-06 17:53:00|2209|2208.7|2208.8|2208.5|2209.3|2209|2208.7|2208.4|105
1633542790000|2021-10-06 17:53:10|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.6|2208.3|32
1633542800000|2021-10-06 17:53:20|2208.8|2208.5|2208.1|2207.8|2208.9|2208.6|2208.1|2207.8|17
1633542810000|2021-10-06 17:53:30|2208|2207.7|2207.6|2207.3|2208.1|2207.8|2207.5|2207.2|89
1633542820000|2021-10-06 17:53:40|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2207.1|2206.8|63
1633542830000|2021-10-06 17:53:50|2207.3|2207|2206.7|2206.4|2207.3|2207|2206.7|2206.4|64
1633542840000|2021-10-06 17:54:00|2206.6|2206.3|2206.6|2206.3|2207|2206.7|2206.4|2206.1|40
1633542850000|2021-10-06 17:54:10|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|45
1633542860000|2021-10-06 17:54:20|2206.3|2206|2205.7|2205.4|2206.3|2206|2205.7|2205.4|125
1633542870000|2021-10-06 17:54:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|132
1633542880000|2021-10-06 17:54:40|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|96
1633542890000|2021-10-06 17:54:50|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|80
1633542900000|2021-10-06 17:55:00|2205.9|2205.6|2206.9|2206.6|2206.9|2206.6|2205.9|2205.6|106
1633542910000|2021-10-06 17:55:10|2207|2206.7|2207.6|2207.3|2208.1|2207.8|2207|2206.7|114
1633542920000|2021-10-06 17:55:20|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.5|2207.2|39
1633542930000|2021-10-06 17:55:30|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|44
1633542940000|2021-10-06 17:55:40|2208|2207.7|2207.5|2207.2|2208|2207.7|2207.5|2207.2|28
1633542950000|2021-10-06 17:55:50|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.2|2206.9|24
1633542960000|2021-10-06 17:56:00|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207|2206.7|41
1633542970000|2021-10-06 17:56:10|2207.6|2207.3|2207.5|2207.2|2207.8|2207.5|2207.3|2207|22
1633542980000|2021-10-06 17:56:20|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|18
1633542990000|2021-10-06 17:56:30|2207.5|2207.2|2207.7|2207.4|2208|2207.7|2207.5|2207.2|32
1633543000000|2021-10-06 17:56:40|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|54
1633543010000|2021-10-06 17:56:50|2207.4|2207.1|2207.2|2206.9|2207.5|2207.2|2207.1|2206.8|31
1633543020000|2021-10-06 17:57:00|2207.3|2207|2207.4|2207.1|2207.6|2207.3|2207.3|2207|29
1633543030000|2021-10-06 17:57:10|2207.3|2207|2207.3|2207|2207.6|2207.3|2207.2|2206.9|54
1633543040000|2021-10-06 17:57:20|2207.4|2207.1|2207.3|2207|2207.6|2207.3|2207.2|2206.9|14
1633543050000|2021-10-06 17:57:30|2207.2|2206.9|2207.7|2207.4|2207.7|2207.4|2207.2|2206.9|12
1633543060000|2021-10-06 17:57:40|2207.8|2207.5|2208.8|2208.5|2208.8|2208.5|2207.7|2207.4|75
1633543070000|2021-10-06 17:57:50|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|43
1633543080000|2021-10-06 17:58:00|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.3|2208|33
1633543090000|2021-10-06 17:58:10|2208.9|2208.6|2208.4|2208.1|2208.9|2208.6|2208.3|2208|39
1633543100000|2021-10-06 17:58:20|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|36
1633543110000|2021-10-06 17:58:30|2208.6|2208.3|2208.6|2208.3|2208.8|2208.5|2208.4|2208.1|51
1633543120000|2021-10-06 17:58:40|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|18
1633543130000|2021-10-06 17:58:50|2208.8|2208.5|2209.6|2209.3|2209.7|2209.4|2208.8|2208.5|51
1633543140000|2021-10-06 17:59:00|2209.5|2209.2|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|69
1633543150000|2021-10-06 17:59:10|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|24
1633543160000|2021-10-06 17:59:20|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.2|2208.9|47
1633543170000|2021-10-06 17:59:30|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|10
1633543180000|2021-10-06 17:59:40|2209.5|2209.2|2210.1|2209.8|2210.2|2209.9|2209.5|2209.2|37
1633543190000|2021-10-06 17:59:50|2210.2|2209.9|2210.3|2210|2210.3|2210|2210|2209.7|17
1633543200000|2021-10-06 18:00:00|2210.5|2210.2|2212.4|2212.1|2212.6|2212.3|2210.5|2210.2|309
1633543210000|2021-10-06 18:00:10|2212.3|2212|2211.8|2211.5|2212.4|2212.1|2211.2|2210.9|134
1633543220000|2021-10-06 18:00:20|2211.7|2211.4|2211.4|2211.1|2211.9|2211.6|2211.2|2210.9|80
1633543230000|2021-10-06 18:00:30|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2210.9|2210.6|61
1633543240000|2021-10-06 18:00:40|2211.8|2211.5|2212.1|2211.8|2212.3|2212|2211.7|2211.4|48
1633543250000|2021-10-06 18:00:50|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.6|2211.3|29
1633543260000|2021-10-06 18:01:00|2212|2211.7|2211.3|2211|2212.2|2211.9|2210.9|2210.6|92
1633543270000|2021-10-06 18:01:10|2211.5|2211.2|2209.8|2209.5|2212.2|2211.9|2209.7|2209.4|982
1633543280000|2021-10-06 18:01:20|2209|2208.7|2208.1|2207.8|2209|2208.7|2206.8|2206.5|774
1633543290000|2021-10-06 18:01:30|2208|2207.7|2209.5|2209.2|2209.6|2209.3|2207.9|2207.6|237
1633543300000|2021-10-06 18:01:40|2209.4|2209.1|2208.4|2208.1|2209.5|2209.2|2208.4|2208.1|160
1633543310000|2021-10-06 18:01:50|2208.3|2208|2209.1|2208.8|2209.2|2208.9|2208.2|2207.9|94
1633543320000|2021-10-06 18:02:00|2209.2|2208.9|2211.2|2210.9|2211.2|2210.9|2209.2|2208.9|129
1633543330000|2021-10-06 18:02:10|2211.6|2211.3|2212.2|2211.9|2212.5|2212.2|2211.4|2211.1|467
1633543340000|2021-10-06 18:02:20|2212.1|2211.8|2212.5|2212.2|2212.7|2212.4|2211.5|2211.2|142
1633543350000|2021-10-06 18:02:30|2212.7|2212.4|2211.5|2211.2|2212.7|2212.4|2211.2|2210.9|128
1633543360000|2021-10-06 18:02:40|2211.4|2211.1|2211.1|2210.8|2211.7|2211.4|2210.9|2210.6|50
1633543370000|2021-10-06 18:02:50|2211|2210.7|2211.7|2211.4|2211.8|2211.5|2211|2210.7|41
1633543380000|2021-10-06 18:03:00|2211.8|2211.5|2211.4|2211.1|2212|2211.7|2211.2|2210.9|104
1633543390000|2021-10-06 18:03:10|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2210.7|2210.4|121
1633543400000|2021-10-06 18:03:20|2211.7|2211.4|2211.4|2211.1|2212|2211.7|2211.4|2211.1|59
1633543410000|2021-10-06 18:03:30|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2210.6|2210.3|24
1633543420000|2021-10-06 18:03:40|2211.1|2210.8|2211.6|2211.3|2211.6|2211.3|2211.1|2210.8|44
1633543430000|2021-10-06 18:03:50|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2210.7|2210.4|65
1633543440000|2021-10-06 18:04:00|2211.3|2211|2211.8|2211.5|2212.4|2212.1|2211|2210.7|196
1633543450000|2021-10-06 18:04:10|2211.7|2211.4|2212.1|2211.8|2212.3|2212|2211.7|2211.4|45
1633543460000|2021-10-06 18:04:20|2212|2211.7|2212.5|2212.2|2212.6|2212.3|2211.9|2211.6|48
1633543470000|2021-10-06 18:04:30|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.2|2211.9|42
1633543480000|2021-10-06 18:04:40|2212.4|2212.1|2212.2|2211.9|2212.6|2212.3|2212.1|2211.8|41
1633543490000|2021-10-06 18:04:50|2212.1|2211.8|2212.7|2212.4|2212.7|2212.4|2212.1|2211.8|43
1633543500000|2021-10-06 18:05:00|2212.6|2212.3|2213.6|2213.3|2213.6|2213.3|2212.2|2211.9|115
1633543510000|2021-10-06 18:05:10|2213.5|2213.2|2212.6|2212.3|2213.6|2213.3|2212.6|2212.3|70
1633543520000|2021-10-06 18:05:20|2212.3|2212|2210.8|2210.5|2212.3|2212|2210.5|2210.2|103
1633543530000|2021-10-06 18:05:30|2210.7|2210.4|2209.8|2209.5|2210.8|2210.5|2209.8|2209.5|85
1633543540000|2021-10-06 18:05:40|2209.9|2209.6|2210.7|2210.4|2210.8|2210.5|2209.9|2209.6|46
1633543550000|2021-10-06 18:05:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210|2209.7|37
1633543560000|2021-10-06 18:06:00|2210.3|2210|2210.9|2210.6|2211|2210.7|2210.2|2209.9|89
1633543570000|2021-10-06 18:06:10|2211|2210.7|2211|2210.7|2211.4|2211.1|2210.9|2210.6|21
1633543580000|2021-10-06 18:06:20|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.6|2210.3|36
1633543590000|2021-10-06 18:06:30|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2210.9|2210.6|30
1633543600000|2021-10-06 18:06:40|2211.3|2211|2211.2|2210.9|2211.6|2211.3|2211.1|2210.8|77
1633543610000|2021-10-06 18:06:50|2211.3|2211|2211.5|2211.2|2211.8|2211.5|2211.1|2210.8|28
1633543620000|2021-10-06 18:07:00|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.4|2211.1|41
1633543630000|2021-10-06 18:07:10|2211.9|2211.6|2211.2|2210.9|2211.9|2211.6|2211.1|2210.8|27
1633543640000|2021-10-06 18:07:20|2211.3|2211|2211.9|2211.6|2212|2211.7|2211.2|2210.9|45
1633543650000|2021-10-06 18:07:30|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.7|2211.4|18
1633543660000|2021-10-06 18:07:40|2211.9|2211.6|2212.6|2212.3|2213|2212.7|2211.9|2211.6|92
1633543670000|2021-10-06 18:07:50|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.5|2212.2|48
1633543680000|2021-10-06 18:08:00|2212.8|2212.5|2211.9|2211.6|2212.8|2212.5|2211.7|2211.4|53
1633543690000|2021-10-06 18:08:10|2211.8|2211.5|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|25
1633543700000|2021-10-06 18:08:20|2212.2|2211.9|2211.7|2211.4|2212.2|2211.9|2211.4|2211.1|35
1633543710000|2021-10-06 18:08:30|2211.9|2211.6|2211.5|2211.2|2211.9|2211.6|2211.4|2211.1|33
1633543720000|2021-10-06 18:08:40|2211.8|2211.5|2212.3|2212|2212.4|2212.1|2211.8|2211.5|64
1633543730000|2021-10-06 18:08:50|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.1|2211.8|25
1633543740000|2021-10-06 18:09:00|2212.3|2212|2212.9|2212.6|2213|2212.7|2212.3|2212|48
1633543750000|2021-10-06 18:09:10|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|56
1633543760000|2021-10-06 18:09:20|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|20
1633543770000|2021-10-06 18:09:30|2212.9|2212.6|2213|2212.7|2213.2|2212.9|2212.9|2212.6|25
1633543780000|2021-10-06 18:09:40|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|56
1633543790000|2021-10-06 18:09:50|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.6|2212.3|72
1633543800000|2021-10-06 18:10:00|2212.8|2212.5|2213.4|2213.1|2213.8|2213.5|2212.3|2212|144
1633543810000|2021-10-06 18:10:10|2213.3|2213|2213.8|2213.5|2214|2213.7|2212.8|2212.5|78
1633543820000|2021-10-06 18:10:20|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.3|2213|35
1633543830000|2021-10-06 18:10:30|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213|2212.7|87
1633543840000|2021-10-06 18:10:40|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2212.9|2212.6|40
1633543850000|2021-10-06 18:10:50|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2212.8|2212.5|24
1633543860000|2021-10-06 18:11:00|2213.5|2213.2|2213.8|2213.5|2214|2213.7|2213.2|2212.9|67
1633543870000|2021-10-06 18:11:10|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|59
1633543880000|2021-10-06 18:11:20|2213.8|2213.5|2214.3|2214|2214.5|2214.2|2213.8|2213.5|61
1633543890000|2021-10-06 18:11:30|2214.4|2214.1|2214.7|2214.4|2215|2214.7|2214.4|2214.1|121
1633543900000|2021-10-06 18:11:40|2214.6|2214.3|2215|2214.7|2215.1|2214.8|2214.4|2214.1|41
1633543910000|2021-10-06 18:11:50|2215.1|2214.8|2214.9|2214.6|2215.3|2215|2214.9|2214.6|66
1633543920000|2021-10-06 18:12:00|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.5|2214.2|103
1633543930000|2021-10-06 18:12:10|2215.1|2214.8|2215.5|2215.2|2215.8|2215.5|2215|2214.7|139
1633543940000|2021-10-06 18:12:20|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|48
1633543950000|2021-10-06 18:12:30|2215.7|2215.4|2215.1|2214.8|2215.7|2215.4|2215.1|2214.8|90
1633543960000|2021-10-06 18:12:40|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2215.2|2214.9|53
1633543970000|2021-10-06 18:12:50|2215.4|2215.1|2215.3|2215|2215.7|2215.4|2215|2214.7|65
1633543980000|2021-10-06 18:13:00|2215.2|2214.9|2215.5|2215.2|2215.7|2215.4|2215.2|2214.9|51
1633543990000|2021-10-06 18:13:10|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.5|2215.2|59
1633544000000|2021-10-06 18:13:20|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|38
1633544010000|2021-10-06 18:13:30|2215.8|2215.5|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|192
1633544020000|2021-10-06 18:13:40|2215.5|2215.2|2214.7|2214.4|2215.6|2215.3|2214.5|2214.2|86
1633544030000|2021-10-06 18:13:50|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.2|2213.9|48
1633544040000|2021-10-06 18:14:00|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|42
1633544050000|2021-10-06 18:14:10|2214.8|2214.5|2214.8|2214.5|2215|2214.7|2214.5|2214.2|26
1633544060000|2021-10-06 18:14:20|2214.7|2214.4|2214.9|2214.6|2215.3|2215|2214.7|2214.4|70
1633544070000|2021-10-06 18:14:30|2214.8|2214.5|2214.1|2213.8|2214.8|2214.5|2213.9|2213.6|65
1633544080000|2021-10-06 18:14:40|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2213.7|2213.4|70
1633544090000|2021-10-06 18:14:50|2214.5|2214.2|2214.7|2214.4|2215|2214.7|2214.4|2214.1|45
1633544100000|2021-10-06 18:15:00|2214.6|2214.3|2215.9|2215.6|2215.9|2215.6|2214.6|2214.3|88
1633544110000|2021-10-06 18:15:10|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|75
1633544120000|2021-10-06 18:15:20|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.5|2215.2|27
1633544130000|2021-10-06 18:15:30|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.3|2215|45
1633544140000|2021-10-06 18:15:40|2215.7|2215.4|2215.3|2215|2215.8|2215.5|2215.1|2214.8|46
1633544150000|2021-10-06 18:15:50|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2214.6|2214.3|62
1633544160000|2021-10-06 18:16:00|2215|2214.7|2215|2214.7|2215.3|2215|2214.8|2214.5|53
1633544170000|2021-10-06 18:16:10|2214.7|2214.4|2214.2|2213.9|2214.7|2214.4|2214.1|2213.8|188
1633544180000|2021-10-06 18:16:20|2214.3|2214|2215.1|2214.8|2215.1|2214.8|2214.3|2214|93
1633544190000|2021-10-06 18:16:30|2215|2214.7|2215.2|2214.9|2215.4|2215.1|2214.9|2214.6|74
1633544200000|2021-10-06 18:16:40|2215.1|2214.8|2215.6|2215.3|2215.6|2215.3|2215|2214.7|150
1633544210000|2021-10-06 18:16:50|2215.5|2215.2|2215.9|2215.6|2216|2215.7|2215.4|2215.1|68
1633544220000|2021-10-06 18:17:00|2216.2|2215.9|2215.5|2215.2|2216.2|2215.9|2215.3|2215|75
1633544230000|2021-10-06 18:17:10|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.2|2214.9|92
1633544240000|2021-10-06 18:17:20|2215.7|2215.4|2215.6|2215.3|2216|2215.7|2215.3|2215|75
1633544250000|2021-10-06 18:17:30|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.3|2215|27
1633544260000|2021-10-06 18:17:40|2215.3|2215|2215.3|2215|2215.6|2215.3|2215.2|2214.9|56
1633544270000|2021-10-06 18:17:50|2215.2|2214.9|2216|2215.7|2216|2215.7|2215|2214.7|204
1633544280000|2021-10-06 18:18:00|2216.2|2215.9|2216.3|2216|2216.3|2216|2215.8|2215.5|203
1633544290000|2021-10-06 18:18:10|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|42
1633544300000|2021-10-06 18:18:20|2216.2|2215.9|2216.8|2216.5|2216.9|2216.6|2216.2|2215.9|132
1633544310000|2021-10-06 18:18:30|2216.7|2216.4|2217|2216.7|2217.3|2217|2216.7|2216.4|136
1633544320000|2021-10-06 18:18:40|2216.9|2216.6|2217.1|2216.8|2217.3|2217|2216.9|2216.6|149
1633544330000|2021-10-06 18:18:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2216.9|2216.6|80
1633544340000|2021-10-06 18:19:00|2217.3|2217|2217.4|2217.1|2217.7|2217.4|2217.3|2217|87
1633544350000|2021-10-06 18:19:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|60
1633544360000|2021-10-06 18:19:20|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.3|2217|51
1633544370000|2021-10-06 18:19:30|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|54
1633544380000|2021-10-06 18:19:40|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|30
1633544390000|2021-10-06 18:19:50|2217.4|2217.1|2218.1|2217.8|2218.2|2217.9|2217.4|2217.1|22
1633544400000|2021-10-06 18:20:00|2218.2|2217.9|2218.5|2218.2|2218.8|2218.5|2218.2|2217.9|98
1633544410000|2021-10-06 18:20:10|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.2|2217.9|67
1633544420000|2021-10-06 18:20:20|2218.2|2217.9|2218.8|2218.5|2218.8|2218.5|2218|2217.7|99
1633544430000|2021-10-06 18:20:30|2218.9|2218.6|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|116
1633544440000|2021-10-06 18:20:40|2218.9|2218.6|2218.1|2217.8|2218.9|2218.6|2218.1|2217.8|30
1633544450000|2021-10-06 18:20:50|2218|2217.7|2217.4|2217.1|2218.2|2217.9|2217.4|2217.1|84
1633544460000|2021-10-06 18:21:00|2217.3|2217|2216.9|2216.6|2217.7|2217.4|2216.9|2216.6|44
1633544470000|2021-10-06 18:21:10|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2216.9|2216.6|101
1633544480000|2021-10-06 18:21:20|2217.6|2217.3|2217.3|2217|2217.7|2217.4|2217.3|2217|27
1633544490000|2021-10-06 18:21:30|2217.4|2217.1|2216.8|2216.5|2217.6|2217.3|2216.8|2216.5|47
1633544500000|2021-10-06 18:21:40|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.7|2216.4|54
1633544510000|2021-10-06 18:21:50|2217.4|2217.1|2217.2|2216.9|2217.6|2217.3|2216.9|2216.6|51
1633544520000|2021-10-06 18:22:00|2217.4|2217.1|2217.3|2217|2218.1|2217.8|2217.3|2217|77
1633544530000|2021-10-06 18:22:10|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.1|2216.8|33
1633544540000|2021-10-06 18:22:20|2217.4|2217.1|2216.7|2216.4|2217.4|2217.1|2216.7|2216.4|40
1633544550000|2021-10-06 18:22:30|2216.8|2216.5|2216.9|2216.6|2217.3|2217|2216.8|2216.5|34
1633544560000|2021-10-06 18:22:40|2217|2216.7|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|22
1633544570000|2021-10-06 18:22:50|2216.8|2216.5|2216.8|2216.5|2217|2216.7|2216.5|2216.2|29
1633544580000|2021-10-06 18:23:00|2216.7|2216.4|2216.2|2215.9|2217|2216.7|2216.1|2215.8|66
1633544590000|2021-10-06 18:23:10|2216.3|2216|2215.9|2215.6|2216.4|2216.1|2215.7|2215.4|124
1633544600000|2021-10-06 18:23:20|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.5|2215.2|73
1633544610000|2021-10-06 18:23:30|2215.9|2215.6|2215.7|2215.4|2216.3|2216|2215.7|2215.4|41
1633544620000|2021-10-06 18:23:40|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.7|2215.4|19
1633544630000|2021-10-06 18:23:50|2216.3|2216|2216.7|2216.4|2216.8|2216.5|2216.3|2216|60
1633544640000|2021-10-06 18:24:00|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.1|2215.8|82
1633544650000|2021-10-06 18:24:10|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2215.8|2215.5|23
1633544660000|2021-10-06 18:24:20|2216.1|2215.8|2215.2|2214.9|2216.2|2215.9|2215.1|2214.8|74
1633544670000|2021-10-06 18:24:30|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2214.7|2214.4|73
1633544680000|2021-10-06 18:24:40|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.5|2214.2|56
1633544690000|2021-10-06 18:24:50|2214.7|2214.4|2214.9|2214.6|2215|2214.7|2214.5|2214.2|28
1633544700000|2021-10-06 18:25:00|2215.2|2214.9|2216.7|2216.4|2216.9|2216.6|2215|2214.7|97
1633544710000|2021-10-06 18:25:10|2216.5|2216.2|2216.7|2216.4|2217|2216.7|2216.3|2216|83
1633544720000|2021-10-06 18:25:20|2216.8|2216.5|2217|2216.7|2217.1|2216.8|2216.6|2216.3|56
1633544730000|2021-10-06 18:25:30|2217.3|2217|2216.5|2216.2|2217.4|2217.1|2216.4|2216.1|63
1633544740000|2021-10-06 18:25:40|2216.4|2216.1|2217.1|2216.8|2217.1|2216.8|2216.4|2216.1|44
1633544750000|2021-10-06 18:25:50|2217|2216.7|2217.5|2217.2|2217.7|2217.4|2216.8|2216.5|31
1633544760000|2021-10-06 18:26:00|2217.7|2217.4|2217.4|2217.1|2218.2|2217.9|2217.3|2217|82
1633544770000|2021-10-06 18:26:10|2217.3|2217|2216.7|2216.4|2217.5|2217.2|2216.6|2216.3|40
1633544780000|2021-10-06 18:26:20|2216.6|2216.3|2216.3|2216|2216.8|2216.5|2215.8|2215.5|33
1633544790000|2021-10-06 18:26:30|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|31
1633544800000|2021-10-06 18:26:40|2216.3|2216|2216.1|2215.8|2216.8|2216.5|2216.1|2215.8|41
1633544810000|2021-10-06 18:26:50|2216.3|2216|2215.7|2215.4|2216.3|2216|2215.7|2215.4|64
1633544820000|2021-10-06 18:27:00|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|111
1633544830000|2021-10-06 18:27:10|2215.7|2215.4|2215.9|2215.6|2216.1|2215.8|2215.5|2215.2|101
1633544840000|2021-10-06 18:27:20|2216.1|2215.8|2215.9|2215.6|2216.3|2216|2215.8|2215.5|69
1633544850000|2021-10-06 18:27:30|2215.8|2215.5|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|61
1633544860000|2021-10-06 18:27:40|2216.3|2216|2215.8|2215.5|2216.5|2216.2|2215.8|2215.5|63
1633544870000|2021-10-06 18:27:50|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.7|2215.4|66
1633544880000|2021-10-06 18:28:00|2216|2215.7|2216.7|2216.4|2216.8|2216.5|2215.8|2215.5|54
1633544890000|2021-10-06 18:28:10|2217|2216.7|2216.3|2216|2217.1|2216.8|2216.3|2216|25
1633544900000|2021-10-06 18:28:20|2216.2|2215.9|2216.9|2216.6|2217|2216.7|2216.2|2215.9|16
1633544910000|2021-10-06 18:28:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|15
1633544920000|2021-10-06 18:28:40|2216.9|2216.6|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|27
1633544930000|2021-10-06 18:28:50|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.6|2216.3|5
1633544940000|2021-10-06 18:29:00|2216.8|2216.5|2217.4|2217.1|2217.5|2217.2|2216.7|2216.4|31
1633544950000|2021-10-06 18:29:10|2217.5|2217.2|2217.4|2217.1|2217.9|2217.6|2217.3|2217|45
1633544960000|2021-10-06 18:29:20|2217.3|2217|2216.4|2216.1|2217.3|2217|2216.2|2215.9|36
1633544970000|2021-10-06 18:29:30|2216.3|2216|2217.3|2217|2217.4|2217.1|2216.3|2216|21
1633544980000|2021-10-06 18:29:40|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.3|2217|27
1633544990000|2021-10-06 18:29:50|2217.5|2217.2|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|38
1633545000000|2021-10-06 18:30:00|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217|2216.7|43
1633545010000|2021-10-06 18:30:10|2217.3|2217|2217.4|2217.1|2217.7|2217.4|2217.3|2217|53
1633545020000|2021-10-06 18:30:20|2217.5|2217.2|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|46
1633545030000|2021-10-06 18:30:30|2217.2|2216.9|2216.5|2216.2|2217.3|2217|2215.7|2215.4|98
1633545040000|2021-10-06 18:30:40|2216.6|2216.3|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|47
1633545050000|2021-10-06 18:30:50|2216.6|2216.3|2216.7|2216.4|2217|2216.7|2216.6|2216.3|30
1633545060000|2021-10-06 18:31:00|2216.5|2216.2|2216.1|2215.8|2216.7|2216.4|2215.9|2215.6|89
1633545070000|2021-10-06 18:31:10|2216|2215.7|2216.2|2215.9|2216.5|2216.2|2216|2215.7|35
1633545080000|2021-10-06 18:31:20|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2215.9|2215.6|61
1633545090000|2021-10-06 18:31:30|2216.3|2216|2216.8|2216.5|2217|2216.7|2216.3|2216|29
1633545100000|2021-10-06 18:31:40|2216.7|2216.4|2216.9|2216.6|2217.3|2217|2216.7|2216.4|54
1633545110000|2021-10-06 18:31:50|2217|2216.7|2217.7|2217.4|2217.8|2217.5|2216.8|2216.5|28
1633545120000|2021-10-06 18:32:00|2217.8|2217.5|2217.2|2216.9|2217.8|2217.5|2217.2|2216.9|68
1633545130000|2021-10-06 18:32:10|2217.3|2217|2217.6|2217.3|2217.9|2217.6|2217.1|2216.8|43
1633545140000|2021-10-06 18:32:20|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2216.9|2216.6|41
1633545150000|2021-10-06 18:32:30|2217|2216.7|2217.3|2217|2217.3|2217|2216.9|2216.6|52
1633545160000|2021-10-06 18:32:40|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2216.7|2216.4|56
1633545170000|2021-10-06 18:32:50|2217.1|2216.8|2217.5|2217.2|2217.9|2217.6|2217.1|2216.8|12
1633545180000|2021-10-06 18:33:00|2217.4|2217.1|2216|2215.7|2217.4|2217.1|2216|2215.7|231
1633545190000|2021-10-06 18:33:10|2216.1|2215.8|2216.4|2216.1|2216.5|2216.2|2216.1|2215.8|42
1633545200000|2021-10-06 18:33:20|2216.3|2216|2216|2215.7|2216.4|2216.1|2215.8|2215.5|57
1633545210000|2021-10-06 18:33:30|2215.9|2215.6|2215.8|2215.5|2216.3|2216|2215.8|2215.5|28
1633545220000|2021-10-06 18:33:40|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|30
1633545230000|2021-10-06 18:33:50|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|16
1633545240000|2021-10-06 18:34:00|2215.9|2215.6|2217|2216.7|2217|2216.7|2215.9|2215.6|134
1633545250000|2021-10-06 18:34:10|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|36
1633545260000|2021-10-06 18:34:20|2216.8|2216.5|2216.4|2216.1|2216.9|2216.6|2216.2|2215.9|26
1633545270000|2021-10-06 18:34:30|2216.3|2216|2216.5|2216.2|2216.7|2216.4|2216.2|2215.9|9
1633545280000|2021-10-06 18:34:40|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|13
1633545290000|2021-10-06 18:34:50|2216.5|2216.2|2216|2215.7|2216.5|2216.2|2216|2215.7|18
1633545300000|2021-10-06 18:35:00|2216.2|2215.9|2217.1|2216.8|2217.1|2216.8|2216.2|2215.9|52
1633545310000|2021-10-06 18:35:10|2217.2|2216.9|2216.9|2216.6|2217.3|2217|2216.8|2216.5|42
1633545320000|2021-10-06 18:35:20|2217|2216.7|2217.7|2217.4|2217.7|2217.4|2216.9|2216.6|59
1633545330000|2021-10-06 18:35:30|2217.6|2217.3|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|31
1633545340000|2021-10-06 18:35:40|2218|2217.7|2217.4|2217.1|2218.2|2217.9|2217.4|2217.1|30
1633545350000|2021-10-06 18:35:50|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2216.7|2216.4|76
1633545360000|2021-10-06 18:36:00|2217.1|2216.8|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|27
1633545370000|2021-10-06 18:36:10|2216.9|2216.6|2216.7|2216.4|2217|2216.7|2216.5|2216.2|41
1633545380000|2021-10-06 18:36:20|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.2|2215.9|28
1633545390000|2021-10-06 18:36:30|2216.3|2216|2215.9|2215.6|2216.6|2216.3|2215.9|2215.6|35
1633545400000|2021-10-06 18:36:40|2216|2215.7|2216.2|2215.9|2216.4|2216.1|2215.8|2215.5|13
1633545410000|2021-10-06 18:36:50|2216.1|2215.8|2215.9|2215.6|2216.3|2216|2215.9|2215.6|9
1633545420000|2021-10-06 18:37:00|2215.8|2215.5|2216.5|2216.2|2216.8|2216.5|2215.7|2215.4|22
1633545430000|2021-10-06 18:37:10|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.4|2216.1|18
1633545440000|2021-10-06 18:37:20|2216.8|2216.5|2216.6|2216.3|2216.9|2216.6|2216.2|2215.9|22
1633545450000|2021-10-06 18:37:30|2216.5|2216.2|2216.5|2216.2|2216.8|2216.5|2216.3|2216|25
1633545460000|2021-10-06 18:37:40|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|13
1633545470000|2021-10-06 18:37:50|2216.7|2216.4|2216.4|2216.1|2216.8|2216.5|2216.2|2215.9|14
1633545480000|2021-10-06 18:38:00|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|64
1633545490000|2021-10-06 18:38:10|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.1|2215.8|29
1633545500000|2021-10-06 18:38:20|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|52
1633545510000|2021-10-06 18:38:30|2217|2216.7|2217.3|2217|2217.3|2217|2216.8|2216.5|31
1633545520000|2021-10-06 18:38:40|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.2|2216.9|23
1633545530000|2021-10-06 18:38:50|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217|2216.7|14
1633545540000|2021-10-06 18:39:00|2217.3|2217|2217.3|2217|2217.4|2217.1|2216.9|2216.6|29
1633545550000|2021-10-06 18:39:10|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|4
1633545560000|2021-10-06 18:39:20|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.6|2216.3|36
1633545570000|2021-10-06 18:39:30|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|31
1633545580000|2021-10-06 18:39:40|2216.6|2216.3|2217.3|2217|2217.3|2217|2216.5|2216.2|55
1633545590000|2021-10-06 18:39:50|2217.4|2217.1|2217.9|2217.6|2218.1|2217.8|2217.4|2217.1|48
1633545600000|2021-10-06 18:40:00|2217.8|2217.5|2219.1|2218.8|2219.1|2218.8|2217.8|2217.5|138
1633545610000|2021-10-06 18:40:10|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2218.7|2218.4|64
1633545620000|2021-10-06 18:40:20|2219|2218.7|2218.7|2218.4|2219.1|2218.8|2218.5|2218.2|41
1633545630000|2021-10-06 18:40:30|2218.9|2218.6|2218.3|2218|2218.9|2218.6|2218.3|2218|52
1633545640000|2021-10-06 18:40:40|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2217.7|2217.4|31
1633545650000|2021-10-06 18:40:50|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2217.8|2217.5|29
1633545660000|2021-10-06 18:41:00|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2217.9|2217.6|24
1633545670000|2021-10-06 18:41:10|2218.4|2218.1|2218.7|2218.4|2219|2218.7|2218.4|2218.1|45
1633545680000|2021-10-06 18:41:20|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218|2217.7|46
1633545690000|2021-10-06 18:41:30|2218.4|2218.1|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|20
1633545700000|2021-10-06 18:41:40|2218.4|2218.1|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|12
1633545710000|2021-10-06 18:41:50|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|13
1633545720000|2021-10-06 18:42:00|2218.6|2218.3|2219.5|2219.2|2219.6|2219.3|2218.6|2218.3|55
1633545730000|2021-10-06 18:42:10|2219.4|2219.1|2219.8|2219.5|2219.8|2219.5|2219.3|2219|59
1633545740000|2021-10-06 18:42:20|2219.7|2219.4|2219.7|2219.4|2220.1|2219.8|2219.6|2219.3|218
1633545750000|2021-10-06 18:42:30|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|43
1633545760000|2021-10-06 18:42:40|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|30
1633545770000|2021-10-06 18:42:50|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.8|2219.5|59
1633545780000|2021-10-06 18:43:00|2219.9|2219.6|2220.6|2220.3|2220.7|2220.4|2219.8|2219.5|97
1633545790000|2021-10-06 18:43:10|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|93
1633545800000|2021-10-06 18:43:20|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.1|2219.8|33
1633545810000|2021-10-06 18:43:30|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.8|2219.5|52
1633545820000|2021-10-06 18:43:40|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.1|2218.8|61
1633545830000|2021-10-06 18:43:50|2219.5|2219.2|2219.8|2219.5|2220.1|2219.8|2219.5|2219.2|25
1633545840000|2021-10-06 18:44:00|2219.7|2219.4|2219.7|2219.4|2220|2219.7|2219.5|2219.2|11
1633545850000|2021-10-06 18:44:10|2219.8|2219.5|2219.8|2219.5|2220|2219.7|2219.6|2219.3|146
1633545860000|2021-10-06 18:44:20|2219.6|2219.3|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|23
1633545870000|2021-10-06 18:44:30|2219.4|2219.1|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|15
1633545880000|2021-10-06 18:44:40|2219.5|2219.2|2219.8|2219.5|2220|2219.7|2219.4|2219.1|21
1633545890000|2021-10-06 18:44:50|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.3|2219|21
1633545900000|2021-10-06 18:45:00|2219.6|2219.3|2220.5|2220.2|2220.6|2220.3|2219.6|2219.3|54
1633545910000|2021-10-06 18:45:10|2220.4|2220.1|2220.3|2220|2220.7|2220.4|2220.3|2220|109
1633545920000|2021-10-06 18:45:20|2220.4|2220.1|2219.9|2219.6|2220.4|2220.1|2219.8|2219.5|142
1633545930000|2021-10-06 18:45:30|2220|2219.7|2220|2219.7|2220.2|2219.9|2219.9|2219.6|48
1633545940000|2021-10-06 18:45:40|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|18
1633545950000|2021-10-06 18:45:50|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|32
1633545960000|2021-10-06 18:46:00|2220|2219.7|2220|2219.7|2220.2|2219.9|2220|2219.7|37
1633545970000|2021-10-06 18:46:10|2220.3|2220|2220.3|2220|2220.4|2220.1|2219.9|2219.6|12
1633545980000|2021-10-06 18:46:20|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.1|2219.8|9
1633545990000|2021-10-06 18:46:30|2220.1|2219.8|2219.6|2219.3|2220.1|2219.8|2219.5|2219.2|81
1633546000000|2021-10-06 18:46:40|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|21
1633546010000|2021-10-06 18:46:50|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.2|2218.9|34
1633546020000|2021-10-06 18:47:00|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|32
1633546030000|2021-10-06 18:47:10|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2218.9|2218.6|88
1633546040000|2021-10-06 18:47:20|2219.4|2219.1|2219.3|2219|2219.8|2219.5|2219.3|2219|39
1633546050000|2021-10-06 18:47:30|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219|2218.7|26
1633546060000|2021-10-06 18:47:40|2219.1|2218.8|2218.7|2218.4|2219.3|2219|2218.3|2218|53
1633546070000|2021-10-06 18:47:50|2218.8|2218.5|2218.3|2218|2218.9|2218.6|2218.3|2218|12
1633546080000|2021-10-06 18:48:00|2218|2217.7|2217.9|2217.6|2218.5|2218.2|2217.8|2217.5|75
1633546090000|2021-10-06 18:48:10|2218|2217.7|2217.3|2217|2218.2|2217.9|2217.3|2217|85
1633546100000|2021-10-06 18:48:20|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|74
1633546110000|2021-10-06 18:48:30|2217.7|2217.4|2218.4|2218.1|2218.5|2218.2|2217.7|2217.4|44
1633546120000|2021-10-06 18:48:40|2218.3|2218|2218.3|2218|2218.6|2218.3|2218.2|2217.9|25
1633546130000|2021-10-06 18:48:50|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|9
1633546140000|2021-10-06 18:49:00|2218.6|2218.3|2219|2218.7|2219.1|2218.8|2218.5|2218.2|46
1633546150000|2021-10-06 18:49:10|2218.9|2218.6|2218.4|2218.1|2219|2218.7|2218.3|2218|20
1633546160000|2021-10-06 18:49:20|2218.5|2218.2|2218.1|2217.8|2218.6|2218.3|2218|2217.7|15
1633546170000|2021-10-06 18:49:30|2218|2217.7|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|12
1633546180000|2021-10-06 18:49:40|2217.7|2217.4|2217.8|2217.5|2218|2217.7|2217.6|2217.3|41
1633546190000|2021-10-06 18:49:50|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.9|2217.6|31
1633546200000|2021-10-06 18:50:00|2217.6|2217.3|2218.4|2218.1|2218.7|2218.4|2217.6|2217.3|80
1633546210000|2021-10-06 18:50:10|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|55
1633546220000|2021-10-06 18:50:20|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|28
1633546230000|2021-10-06 18:50:30|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.2|2217.9|22
1633546240000|2021-10-06 18:50:40|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218|2217.7|11
1633546250000|2021-10-06 18:50:50|2218.1|2217.8|2217.5|2217.2|2218.1|2217.8|2217.2|2216.9|54
1633546260000|2021-10-06 18:51:00|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.3|2217|26
1633546270000|2021-10-06 18:51:10|2217.6|2217.3|2217.1|2216.8|2218.1|2217.8|2217|2216.7|70
1633546280000|2021-10-06 18:51:20|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.2|2216.9|31
1633546290000|2021-10-06 18:51:30|2217.2|2216.9|2217|2216.7|2217.3|2217|2217|2216.7|35
1633546300000|2021-10-06 18:51:40|2217.1|2216.8|2216.5|2216.2|2217.1|2216.8|2216.5|2216.2|42
1633546310000|2021-10-06 18:51:50|2216.6|2216.3|2216.7|2216.4|2217|2216.7|2216.6|2216.3|66
1633546320000|2021-10-06 18:52:00|2216.8|2216.5|2215|2214.7|2217.1|2216.8|2214.4|2214.1|1260
1633546330000|2021-10-06 18:52:10|2215.1|2214.8|2216.3|2216|2216.3|2216|2215.1|2214.8|168
1633546340000|2021-10-06 18:52:20|2216.4|2216.1|2216|2215.7|2216.8|2216.5|2215.8|2215.5|108
1633546350000|2021-10-06 18:52:30|2216.1|2215.8|2215.7|2215.4|2216.5|2216.2|2215.4|2215.1|70
1633546360000|2021-10-06 18:52:40|2215.8|2215.5|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|97
1633546370000|2021-10-06 18:52:50|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.4|2215.1|174
1633546380000|2021-10-06 18:53:00|2216|2215.7|2216.1|2215.8|2216.5|2216.2|2215.5|2215.2|81
1633546390000|2021-10-06 18:53:10|2215.9|2215.6|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|44
1633546400000|2021-10-06 18:53:20|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.4|2215.1|70
1633546410000|2021-10-06 18:53:30|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|49
1633546420000|2021-10-06 18:53:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.3|2215|35
1633546430000|2021-10-06 18:53:50|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|46
1633546440000|2021-10-06 18:54:00|2215.5|2215.2|2216|2215.7|2216.3|2216|2215.5|2215.2|66
1633546450000|2021-10-06 18:54:10|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2215.9|2215.6|43
1633546460000|2021-10-06 18:54:20|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|73
1633546470000|2021-10-06 18:54:30|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|23
1633546480000|2021-10-06 18:54:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|5
1633546490000|2021-10-06 18:54:50|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|27
1633546500000|2021-10-06 18:55:00|2215.6|2215.3|2215.6|2215.3|2216|2215.7|2215.4|2215.1|59
1633546510000|2021-10-06 18:55:10|2215.7|2215.4|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|19
1633546520000|2021-10-06 18:55:20|2215.8|2215.5|2216.5|2216.2|2216.5|2216.2|2215.8|2215.5|36
1633546530000|2021-10-06 18:55:30|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|27
1633546540000|2021-10-06 18:55:40|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|55
1633546550000|2021-10-06 18:55:50|2216.6|2216.3|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|13
1633546560000|2021-10-06 18:56:00|2216|2215.7|2216.1|2215.8|2216.3|2216|2215.9|2215.6|43
1633546570000|2021-10-06 18:56:10|2216.2|2215.9|2216.1|2215.8|2216.4|2216.1|2216|2215.7|18
1633546580000|2021-10-06 18:56:20|2216.2|2215.9|2215.9|2215.6|2216.3|2216|2215.7|2215.4|21
1633546590000|2021-10-06 18:56:30|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|10
1633546600000|2021-10-06 18:56:40|2215.7|2215.4|2214.7|2214.4|2215.7|2215.4|2214.5|2214.2|89
1633546610000|2021-10-06 18:56:50|2214.8|2214.5|2215.8|2215.5|2215.9|2215.6|2214.3|2214|384
1633546620000|2021-10-06 18:57:00|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|77
1633546630000|2021-10-06 18:57:10|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2215.8|2215.5|63
1633546640000|2021-10-06 18:57:20|2216.6|2216.3|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|34
1633546650000|2021-10-06 18:57:30|2216.3|2216|2215.7|2215.4|2216.3|2216|2215.5|2215.2|9
1633546660000|2021-10-06 18:57:40|2215.8|2215.5|2215.2|2214.9|2215.8|2215.5|2215|2214.7|26
1633546670000|2021-10-06 18:57:50|2215.4|2215.1|2214.4|2214.1|2215.4|2215.1|2214.4|2214.1|29
1633546680000|2021-10-06 18:58:00|2214.5|2214.2|2214.2|2213.9|2214.8|2214.5|2214.1|2213.8|51
1633546690000|2021-10-06 18:58:10|2214.3|2214|2214.1|2213.8|2214.3|2214|2213.6|2213.3|80
1633546700000|2021-10-06 18:58:20|2214|2213.7|2214|2213.7|2214|2213.7|2213.8|2213.5|32
1633546710000|2021-10-06 18:58:30|2214.1|2213.8|2214.5|2214.2|2214.6|2214.3|2213.9|2213.6|56
1633546720000|2021-10-06 18:58:40|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|25
1633546730000|2021-10-06 18:58:50|2214.6|2214.3|2213.5|2213.2|2214.6|2214.3|2213.2|2212.9|63
1633546740000|2021-10-06 18:59:00|2213.4|2213.1|2213|2212.7|2213.7|2213.4|2212.9|2212.6|115
1633546750000|2021-10-06 18:59:10|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.4|2212.1|47
1633546760000|2021-10-06 18:59:20|2212.8|2212.5|2212.4|2212.1|2213.1|2212.8|2212.4|2212.1|51
1633546770000|2021-10-06 18:59:30|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|66
1633546780000|2021-10-06 18:59:40|2212.6|2212.3|2212.1|2211.8|2212.7|2212.4|2212.1|2211.8|50
1633546790000|2021-10-06 18:59:50|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|41
1633546800000|2021-10-06 19:00:00|2212.1|2211.8|2212.9|2212.6|2213.1|2212.8|2212.1|2211.8|293
1633546810000|2021-10-06 19:00:10|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.4|2212.1|247
1633546820000|2021-10-06 19:00:20|2213.2|2212.9|2214.5|2214.2|2214.6|2214.3|2213.2|2212.9|108
1633546830000|2021-10-06 19:00:30|2214.4|2214.1|2214.2|2213.9|2214.8|2214.5|2214.2|2213.9|60
1633546840000|2021-10-06 19:00:40|2214.1|2213.8|2214.2|2213.9|2214.6|2214.3|2214.1|2213.8|39
1633546850000|2021-10-06 19:00:50|2214.1|2213.8|2213.7|2213.4|2214.3|2214|2213.6|2213.3|72
1633546860000|2021-10-06 19:01:00|2213.8|2213.5|2213.1|2212.8|2213.8|2213.5|2213|2212.7|72
1633546870000|2021-10-06 19:01:10|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.1|2212.8|32
1633546880000|2021-10-06 19:01:20|2213.5|2213.2|2212.9|2212.6|2213.5|2213.2|2212.8|2212.5|39
1633546890000|2021-10-06 19:01:30|2213|2212.7|2213.5|2213.2|2213.6|2213.3|2213|2212.7|60
1633546900000|2021-10-06 19:01:40|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213.1|2212.8|44
1633546910000|2021-10-06 19:01:50|2213.2|2212.9|2213.3|2213|2213.7|2213.4|2213.2|2212.9|44
1633546920000|2021-10-06 19:02:00|2213.4|2213.1|2214.5|2214.2|2214.6|2214.3|2213.4|2213.1|71
1633546930000|2021-10-06 19:02:10|2214.4|2214.1|2215.2|2214.9|2215.2|2214.9|2214.4|2214.1|305
1633546940000|2021-10-06 19:02:20|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2214.9|2214.6|50
1633546950000|2021-10-06 19:02:30|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|41
1633546960000|2021-10-06 19:02:40|2214.8|2214.5|2213.9|2213.6|2214.8|2214.5|2213.9|2213.6|50
1633546970000|2021-10-06 19:02:50|2213.8|2213.5|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|50
1633546980000|2021-10-06 19:03:00|2213.8|2213.5|2214.3|2214|2214.3|2214|2213.8|2213.5|42
1633546990000|2021-10-06 19:03:10|2214.2|2213.9|2213.7|2213.4|2214.3|2214|2213.7|2213.4|53
1633547000000|2021-10-06 19:03:20|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|26
1633547010000|2021-10-06 19:03:30|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|55
1633547020000|2021-10-06 19:03:40|2213.8|2213.5|2213.7|2213.4|2214.2|2213.9|2213.7|2213.4|36
1633547030000|2021-10-06 19:03:50|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|28
1633547040000|2021-10-06 19:04:00|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|23
1633547050000|2021-10-06 19:04:10|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.3|2213|47
1633547060000|2021-10-06 19:04:20|2213.4|2213.1|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|38
1633547070000|2021-10-06 19:04:30|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|45
1633547080000|2021-10-06 19:04:40|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.8|2212.5|71
1633547090000|2021-10-06 19:04:50|2212.9|2212.6|2212.6|2212.3|2213|2212.7|2212.6|2212.3|104
1633547100000|2021-10-06 19:05:00|2212.7|2212.4|2214.2|2213.9|2214.4|2214.1|2212.7|2212.4|156
1633547110000|2021-10-06 19:05:10|2214.1|2213.8|2213.9|2213.6|2214.4|2214.1|2213.8|2213.5|69
1633547120000|2021-10-06 19:05:20|2213.8|2213.5|2213.8|2213.5|2214.1|2213.8|2213.3|2213|35
1633547130000|2021-10-06 19:05:30|2213.7|2213.4|2215.4|2215.1|2215.4|2215.1|2213.7|2213.4|198
1633547140000|2021-10-06 19:05:40|2215.5|2215.2|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|114
1633547150000|2021-10-06 19:05:50|2215.3|2215|2214.6|2214.3|2215.4|2215.1|2214.3|2214|55
1633547160000|2021-10-06 19:06:00|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.3|2214|129
1633547170000|2021-10-06 19:06:10|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2213.9|2213.6|90
1633547180000|2021-10-06 19:06:20|2214.5|2214.2|2213.7|2213.4|2214.6|2214.3|2213.5|2213.2|34
1633547190000|2021-10-06 19:06:30|2213.6|2213.3|2214.4|2214.1|2214.4|2214.1|2213.6|2213.3|36
1633547200000|2021-10-06 19:06:40|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|25
1633547210000|2021-10-06 19:06:50|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|14
1633547220000|2021-10-06 19:07:00|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.2|2213.9|11
1633547230000|2021-10-06 19:07:10|2214.4|2214.1|2213.5|2213.2|2214.4|2214.1|2213.5|2213.2|79
1633547240000|2021-10-06 19:07:20|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.2|2212.9|41
1633547250000|2021-10-06 19:07:30|2213.5|2213.2|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|41
1633547260000|2021-10-06 19:07:40|2213.6|2213.3|2214.2|2213.9|2214.4|2214.1|2213.6|2213.3|33
1633547270000|2021-10-06 19:07:50|2214.1|2213.8|2213.7|2213.4|2214.5|2214.2|2213.7|2213.4|21
1633547280000|2021-10-06 19:08:00|2213.8|2213.5|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|21
1633547290000|2021-10-06 19:08:10|2214|2213.7|2214.1|2213.8|2214.3|2214|2213.9|2213.6|47
1633547300000|2021-10-06 19:08:20|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|15
1633547310000|2021-10-06 19:08:30|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|12
1633547320000|2021-10-06 19:08:40|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2214|2213.7|23
1633547330000|2021-10-06 19:08:50|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|12
1633547340000|2021-10-06 19:09:00|2214.6|2214.3|2214|2213.7|2214.6|2214.3|2213.9|2213.6|34
1633547350000|2021-10-06 19:09:10|2213.9|2213.6|2213.3|2213|2214|2213.7|2213.3|2213|23
1633547360000|2021-10-06 19:09:20|2213.4|2213.1|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|32
1633547370000|2021-10-06 19:09:30|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2212.5|2212.2|315
1633547380000|2021-10-06 19:09:40|2212.9|2212.6|2213.4|2213.1|2213.4|2213.1|2212.9|2212.6|47
1633547390000|2021-10-06 19:09:50|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.1|2212.8|37
1633547400000|2021-10-06 19:10:00|2213.1|2212.8|2213.2|2212.9|2213.8|2213.5|2213|2212.7|136
1633547410000|2021-10-06 19:10:10|2213.3|2213|2213.6|2213.3|2213.8|2213.5|2213.2|2212.9|46
1633547420000|2021-10-06 19:10:20|2213.5|2213.2|2213.7|2213.4|2213.9|2213.6|2213.4|2213.1|27
1633547430000|2021-10-06 19:10:30|2214|2213.7|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|35
1633547440000|2021-10-06 19:10:40|2213.5|2213.2|2213.8|2213.5|2213.9|2213.6|2213.3|2213|46
1633547450000|2021-10-06 19:10:50|2213.7|2213.4|2214|2213.7|2214.2|2213.9|2213.7|2213.4|13
1633547460000|2021-10-06 19:11:00|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.5|2213.2|46
1633547470000|2021-10-06 19:11:10|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|32
1633547480000|2021-10-06 19:11:20|2214.3|2214|2214.3|2214|2214.5|2214.2|2214.3|2214|34
1633547490000|2021-10-06 19:11:30|2214.2|2213.9|2213.7|2213.4|2214.3|2214|2213.7|2213.4|50
1633547500000|2021-10-06 19:11:40|2213.6|2213.3|2213.8|2213.5|2214.1|2213.8|2213.6|2213.3|15
1633547510000|2021-10-06 19:11:50|2213.7|2213.4|2213.9|2213.6|2214.2|2213.9|2213.7|2213.4|29
1633547520000|2021-10-06 19:12:00|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|13
1633547530000|2021-10-06 19:12:10|2213.8|2213.5|2214.1|2213.8|2214.7|2214.4|2213.8|2213.5|209
1633547540000|2021-10-06 19:12:20|2214|2213.7|2215.5|2215.2|2215.5|2215.2|2214|2213.7|111
1633547550000|2021-10-06 19:12:30|2215.3|2215|2214.8|2214.5|2215.3|2215|2214.6|2214.3|42
1633547560000|2021-10-06 19:12:40|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|64
1633547570000|2021-10-06 19:12:50|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|63
1633547580000|2021-10-06 19:13:00|2214.7|2214.4|2214.5|2214.2|2214.9|2214.6|2213.9|2213.6|59
1633547590000|2021-10-06 19:13:10|2214.4|2214.1|2213.7|2213.4|2214.5|2214.2|2213.7|2213.4|46
1633547600000|2021-10-06 19:13:20|2213.8|2213.5|2212.9|2212.6|2214|2213.7|2212.9|2212.6|108
1633547610000|2021-10-06 19:13:30|2213|2212.7|2211.7|2211.4|2213.2|2212.9|2211.7|2211.4|221
1633547620000|2021-10-06 19:13:40|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.7|2211.4|79
1633547630000|2021-10-06 19:13:50|2212.6|2212.3|2213.1|2212.8|2213.3|2213|2212.5|2212.2|68
1633547640000|2021-10-06 19:14:00|2213.2|2212.9|2213.3|2213|2213.6|2213.3|2213.1|2212.8|56
1633547650000|2021-10-06 19:14:10|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213.1|2212.8|72
1633547660000|2021-10-06 19:14:20|2213.6|2213.3|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|27
1633547670000|2021-10-06 19:14:30|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|33
1633547680000|2021-10-06 19:14:40|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|38
1633547690000|2021-10-06 19:14:50|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|35
1633547700000|2021-10-06 19:15:00|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.6|2213.3|86
1633547710000|2021-10-06 19:15:10|2214|2213.7|2214|2213.7|2214.5|2214.2|2213.8|2213.5|38
1633547720000|2021-10-06 19:15:20|2214.1|2213.8|2214.8|2214.5|2214.8|2214.5|2214.1|2213.8|62
1633547730000|2021-10-06 19:15:30|2214.9|2214.6|2215.3|2215|2215.6|2215.3|2214.9|2214.6|111
1633547740000|2021-10-06 19:15:40|2215.4|2215.1|2216.2|2215.9|2216.7|2216.4|2215.4|2215.1|258
1633547750000|2021-10-06 19:15:50|2216.1|2215.8|2216.2|2215.9|2216.5|2216.2|2216|2215.7|212
1633547760000|2021-10-06 19:16:00|2216.3|2216|2215.5|2215.2|2216.3|2216|2215.5|2215.2|54
1633547770000|2021-10-06 19:16:10|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.3|2215|49
1633547780000|2021-10-06 19:16:20|2215.2|2214.9|2216|2215.7|2216|2215.7|2215.1|2214.8|28
1633547790000|2021-10-06 19:16:30|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|24
1633547800000|2021-10-06 19:16:40|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.3|2215|51
1633547810000|2021-10-06 19:16:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.6|2215.3|21
1633547820000|2021-10-06 19:17:00|2216.3|2216|2216|2215.7|2216.3|2216|2215.9|2215.6|45
1633547830000|2021-10-06 19:17:10|2215.9|2215.6|2216.1|2215.8|2216.4|2216.1|2215.9|2215.6|37
1633547840000|2021-10-06 19:17:20|2216.2|2215.9|2216.5|2216.2|2216.6|2216.3|2216.1|2215.8|61
1633547850000|2021-10-06 19:17:30|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.2|2215.9|45
1633547860000|2021-10-06 19:17:40|2216.3|2216|2215.4|2215.1|2216.3|2216|2215.2|2214.9|51
1633547870000|2021-10-06 19:17:50|2215.5|2215.2|2215.1|2214.8|2215.6|2215.3|2215.1|2214.8|41
1633547880000|2021-10-06 19:18:00|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.4|2214.1|33
1633547890000|2021-10-06 19:18:10|2214.4|2214.1|2214|2213.7|2214.6|2214.3|2213.9|2213.6|24
1633547900000|2021-10-06 19:18:20|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.4|2213.1|56
1633547910000|2021-10-06 19:18:30|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.5|2213.2|18
1633547920000|2021-10-06 19:18:40|2213.9|2213.6|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|21
1633547930000|2021-10-06 19:18:50|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.3|2214|54
1633547940000|2021-10-06 19:19:00|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.3|2214|26
1633547950000|2021-10-06 19:19:10|2214.4|2214.1|2214.5|2214.2|2214.9|2214.6|2214.2|2213.9|24
1633547960000|2021-10-06 19:19:20|2214.4|2214.1|2213.9|2213.6|2214.5|2214.2|2213.9|2213.6|25
1633547970000|2021-10-06 19:19:30|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.7|2213.4|22
1633547980000|2021-10-06 19:19:40|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|16
1633547990000|2021-10-06 19:19:50|2213.6|2213.3|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|16
1633548000000|2021-10-06 19:20:00|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2213.9|2213.6|96
1633548010000|2021-10-06 19:20:10|2214.3|2214|2213.8|2213.5|2214.4|2214.1|2213.8|2213.5|53
1633548020000|2021-10-06 19:20:20|2213.6|2213.3|2212|2211.7|2213.6|2213.3|2211.8|2211.5|379
1633548030000|2021-10-06 19:20:30|2211.9|2211.6|2212.5|2212.2|2212.8|2212.5|2211.8|2211.5|68
1633548040000|2021-10-06 19:20:40|2212.6|2212.3|2213.4|2213.1|2213.5|2213.2|2212.6|2212.3|97
1633548050000|2021-10-06 19:20:50|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2212.7|2212.4|48
1633548060000|2021-10-06 19:21:00|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|30
1633548070000|2021-10-06 19:21:10|2213.3|2213|2212.8|2212.5|2213.4|2213.1|2212.4|2212.1|32
1633548080000|2021-10-06 19:21:20|2212.7|2212.4|2212.5|2212.2|2212.9|2212.6|2212.2|2211.9|36
1633548090000|2021-10-06 19:21:30|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212|2211.7|30
1633548100000|2021-10-06 19:21:40|2212.6|2212.3|2213.1|2212.8|2213.5|2213.2|2212.5|2212.2|48
1633548110000|2021-10-06 19:21:50|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|11
1633548120000|2021-10-06 19:22:00|2213.6|2213.3|2213.7|2213.4|2213.9|2213.6|2213.5|2213.2|39
1633548130000|2021-10-06 19:22:10|2213.6|2213.3|2213.9|2213.6|2214|2213.7|2213.6|2213.3|13
1633548140000|2021-10-06 19:22:20|2214|2213.7|2214.1|2213.8|2214.3|2214|2213.9|2213.6|25
1633548150000|2021-10-06 19:22:30|2214|2213.7|2214.3|2214|2214.4|2214.1|2213.9|2213.6|7
1633548160000|2021-10-06 19:22:40|2214.4|2214.1|2213.9|2213.6|2214.4|2214.1|2213.9|2213.6|32
1633548170000|2021-10-06 19:22:50|2214|2213.7|2213.4|2213.1|2214|2213.7|2213.4|2213.1|51
1633548180000|2021-10-06 19:23:00|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213|2212.7|50
1633548190000|2021-10-06 19:23:10|2213.3|2213|2213.3|2213|2213.5|2213.2|2213.1|2212.8|36
1633548200000|2021-10-06 19:23:20|2213.4|2213.1|2212.6|2212.3|2213.5|2213.2|2212.6|2212.3|20
1633548210000|2021-10-06 19:23:30|2212.7|2212.4|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|17
1633548220000|2021-10-06 19:23:40|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.9|2212.6|23
1633548230000|2021-10-06 19:23:50|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|19
1633548240000|2021-10-06 19:24:00|2212.7|2212.4|2212.2|2211.9|2213|2212.7|2212.2|2211.9|29
1633548250000|2021-10-06 19:24:10|2212.3|2212|2212.4|2212.1|2212.7|2212.4|2212.1|2211.8|60
1633548260000|2021-10-06 19:24:20|2212.3|2212|2213.2|2212.9|2213.2|2212.9|2212.3|2212|17
1633548270000|2021-10-06 19:24:30|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|20
1633548280000|2021-10-06 19:24:40|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213|2212.7|20
1633548290000|2021-10-06 19:24:50|2213.3|2213|2213.8|2213.5|2214|2213.7|2213.3|2213|27
1633548300000|2021-10-06 19:25:00|2213.9|2213.6|2214|2213.7|2214.4|2214.1|2213.9|2213.6|82
1633548310000|2021-10-06 19:25:10|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|36
1633548320000|2021-10-06 19:25:20|2213.7|2213.4|2214.3|2214|2214.4|2214.1|2213.4|2213.1|22
1633548330000|2021-10-06 19:25:30|2214.2|2213.9|2215|2214.7|2215|2214.7|2214|2213.7|41
1633548340000|2021-10-06 19:25:40|2215.1|2214.8|2214.8|2214.5|2215.2|2214.9|2214.7|2214.4|32
1633548350000|2021-10-06 19:25:50|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|12
1633548360000|2021-10-06 19:26:00|2214.8|2214.5|2214.9|2214.6|2215.3|2215|2214.8|2214.5|39
1633548370000|2021-10-06 19:26:10|2215|2214.7|2214.7|2214.4|2215.1|2214.8|2214.3|2214|59
1633548380000|2021-10-06 19:26:20|2214.6|2214.3|2214|2213.7|2214.7|2214.4|2213.9|2213.6|48
1633548390000|2021-10-06 19:26:30|2213.9|2213.6|2214.4|2214.1|2214.8|2214.5|2213.9|2213.6|49
1633548400000|2021-10-06 19:26:40|2214.3|2214|2214.7|2214.4|2214.9|2214.6|2214.3|2214|77
1633548410000|2021-10-06 19:26:50|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.3|2214|30
1633548420000|2021-10-06 19:27:00|2214.5|2214.2|2215|2214.7|2215.1|2214.8|2214.5|2214.2|26
1633548430000|2021-10-06 19:27:10|2214.9|2214.6|2214.4|2214.1|2215|2214.7|2214.3|2214|38
1633548440000|2021-10-06 19:27:20|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.2|2213.9|24
1633548450000|2021-10-06 19:27:30|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.3|2214|30
1633548460000|2021-10-06 19:27:40|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|22
1633548470000|2021-10-06 19:27:50|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.5|2213.2|47
1633548480000|2021-10-06 19:28:00|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.4|2213.1|32
1633548490000|2021-10-06 19:28:10|2213.6|2213.3|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|41
1633548500000|2021-10-06 19:28:20|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|23
1633548510000|2021-10-06 19:28:30|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214.1|2213.8|22
1633548520000|2021-10-06 19:28:40|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|30
1633548530000|2021-10-06 19:28:50|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2213.7|2213.4|27
1633548540000|2021-10-06 19:29:00|2214.1|2213.8|2214.5|2214.2|2214.6|2214.3|2214.1|2213.8|41
1633548550000|2021-10-06 19:29:10|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|4
1633548560000|2021-10-06 19:29:20|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.3|2214|34
1633548570000|2021-10-06 19:29:30|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.5|2214.2|9
1633548580000|2021-10-06 19:29:40|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.3|2214|16
1633548590000|2021-10-06 19:29:50|2214.4|2214.1|2214.6|2214.3|2214.7|2214.4|2214.3|2214|8
1633548600000|2021-10-06 19:30:00|2214.4|2214.1|2215.2|2214.9|2215.2|2214.9|2213.9|2213.6|145
1633548610000|2021-10-06 19:30:10|2215.3|2215|2214.8|2214.5|2215.6|2215.3|2214.7|2214.4|67
1633548620000|2021-10-06 19:30:20|2214.7|2214.4|2214.4|2214.1|2214.8|2214.5|2214.3|2214|44
1633548630000|2021-10-06 19:30:30|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.8|2213.5|48
1633548640000|2021-10-06 19:30:40|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|49
1633548650000|2021-10-06 19:30:50|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.7|2213.4|24
1633548660000|2021-10-06 19:31:00|2213.7|2213.4|2212.8|2212.5|2213.7|2213.4|2212.4|2212.1|135
1633548670000|2021-10-06 19:31:10|2212.9|2212.6|2213.2|2212.9|2213.4|2213.1|2212.7|2212.4|33
1633548680000|2021-10-06 19:31:20|2213.4|2213.1|2213.5|2213.2|2214|2213.7|2213.4|2213.1|57
1633548690000|2021-10-06 19:31:30|2213.4|2213.1|2213.8|2213.5|2213.9|2213.6|2213.4|2213.1|32
1633548700000|2021-10-06 19:31:40|2213.7|2213.4|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|54
1633548710000|2021-10-06 19:31:50|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|62
1633548720000|2021-10-06 19:32:00|2214.3|2214|2214.8|2214.5|2215|2214.7|2214.3|2214|53
1633548730000|2021-10-06 19:32:10|2214.7|2214.4|2214.6|2214.3|2215|2214.7|2214.5|2214.2|27
1633548740000|2021-10-06 19:32:20|2214.7|2214.4|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|21
1633548750000|2021-10-06 19:32:30|2214.8|2214.5|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|44
1633548760000|2021-10-06 19:32:40|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|23
1633548770000|2021-10-06 19:32:50|2214.5|2214.2|2214.2|2213.9|2214.6|2214.3|2214|2213.7|40
1633548780000|2021-10-06 19:33:00|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|28
1633548790000|2021-10-06 19:33:10|2213.8|2213.5|2214|2213.7|2214.4|2214.1|2213.8|2213.5|29
1633548800000|2021-10-06 19:33:20|2214.1|2213.8|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|25
1633548810000|2021-10-06 19:33:30|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|32
1633548820000|2021-10-06 19:33:40|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.1|2213.8|17
1633548830000|2021-10-06 19:33:50|2214.4|2214.1|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|8
1633548840000|2021-10-06 19:34:00|2214.1|2213.8|2214.5|2214.2|2214.9|2214.6|2214.1|2213.8|48
1633548850000|2021-10-06 19:34:10|2214.4|2214.1|2213.5|2213.2|2214.4|2214.1|2213.5|2213.2|54
1633548860000|2021-10-06 19:34:20|2213.4|2213.1|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|51
1633548870000|2021-10-06 19:34:30|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|29
1633548880000|2021-10-06 19:34:40|2212.5|2212.2|2211.1|2210.8|2212.5|2212.2|2211.1|2210.8|128
1633548890000|2021-10-06 19:34:50|2211.3|2211|2212|2211.7|2212|2211.7|2211.1|2210.8|270
1633548900000|2021-10-06 19:35:00|2212.1|2211.8|2212.1|2211.8|2212.7|2212.4|2211.9|2211.6|123
1633548910000|2021-10-06 19:35:10|2211.9|2211.6|2211.6|2211.3|2212.2|2211.9|2211.5|2211.2|43
1633548920000|2021-10-06 19:35:20|2211.4|2211.1|2211|2210.7|2211.6|2211.3|2210.8|2210.5|77
1633548930000|2021-10-06 19:35:30|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2210.7|2210.4|43
1633548940000|2021-10-06 19:35:40|2211.1|2210.8|2211.7|2211.4|2211.9|2211.6|2211|2210.7|215
1633548950000|2021-10-06 19:35:50|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.7|2211.4|38
1633548960000|2021-10-06 19:36:00|2211.8|2211.5|2211.9|2211.6|2212.2|2211.9|2211.6|2211.3|47
1633548970000|2021-10-06 19:36:10|2211.8|2211.5|2212.2|2211.9|2212.3|2212|2211.8|2211.5|59
1633548980000|2021-10-06 19:36:20|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.5|2211.2|38
1633548990000|2021-10-06 19:36:30|2211.4|2211.1|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|61
1633549000000|2021-10-06 19:36:40|2211.1|2210.8|2211.1|2210.8|2211.3|2211|2210.8|2210.5|33
1633549010000|2021-10-06 19:36:50|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|45
1633549020000|2021-10-06 19:37:00|2211.6|2211.3|2212.1|2211.8|2212.2|2211.9|2211.5|2211.2|84
1633549030000|2021-10-06 19:37:10|2212|2211.7|2211.7|2211.4|2212.3|2212|2211.6|2211.3|47
1633549040000|2021-10-06 19:37:20|2211.8|2211.5|2210.8|2210.5|2211.8|2211.5|2210.4|2210.1|301
1633549050000|2021-10-06 19:37:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.3|2210|71
1633549060000|2021-10-06 19:37:40|2211|2210.7|2211.5|2211.2|2211.7|2211.4|2210.9|2210.6|47
1633549070000|2021-10-06 19:37:50|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.3|2211|73
1633549080000|2021-10-06 19:38:00|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|46
1633549090000|2021-10-06 19:38:10|2211.5|2211.2|2211.2|2210.9|2211.6|2211.3|2210.8|2210.5|71
1633549100000|2021-10-06 19:38:20|2211.1|2210.8|2210.6|2210.3|2211.2|2210.9|2210.5|2210.2|43
1633549110000|2021-10-06 19:38:30|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.1|2209.8|44
1633549120000|2021-10-06 19:38:40|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|143
1633549130000|2021-10-06 19:38:50|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.2|2208.9|117
1633549140000|2021-10-06 19:39:00|2209.3|2209|2210|2209.7|2210.1|2209.8|2209.2|2208.9|131
1633549150000|2021-10-06 19:39:10|2209.9|2209.6|2210.3|2210|2210.5|2210.2|2209.7|2209.4|119
1633549160000|2021-10-06 19:39:20|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210.2|2209.9|54
1633549170000|2021-10-06 19:39:30|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|39
1633549180000|2021-10-06 19:39:40|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.4|2210.1|66
1633549190000|2021-10-06 19:39:50|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.7|2210.4|17
1633549200000|2021-10-06 19:40:00|2211.1|2210.8|2210.9|2210.6|2211.3|2211|2210.8|2210.5|102
1633549210000|2021-10-06 19:40:10|2210.6|2210.3|2210.7|2210.4|2211.1|2210.8|2210.5|2210.2|41
1633549220000|2021-10-06 19:40:20|2210.8|2210.5|2210.1|2209.8|2210.8|2210.5|2210.1|2209.8|62
1633549230000|2021-10-06 19:40:30|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.7|2209.4|56
1633549240000|2021-10-06 19:40:40|2209.9|2209.6|2210.3|2210|2210.8|2210.5|2209.9|2209.6|54
1633549250000|2021-10-06 19:40:50|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.3|2210|27
1633549260000|2021-10-06 19:41:00|2210.6|2210.3|2210.7|2210.4|2210.9|2210.6|2210.3|2210|36
1633549270000|2021-10-06 19:41:10|2210.8|2210.5|2210.6|2210.3|2211.3|2211|2210.6|2210.3|223
1633549280000|2021-10-06 19:41:20|2210.5|2210.2|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|34
1633549290000|2021-10-06 19:41:30|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|36
1633549300000|2021-10-06 19:41:40|2210.1|2209.8|2210.9|2210.6|2211|2210.7|2210.1|2209.8|24
1633549310000|2021-10-06 19:41:50|2210.8|2210.5|2210.6|2210.3|2211|2210.7|2210.5|2210.2|35
1633549320000|2021-10-06 19:42:00|2210.8|2210.5|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|64
1633549330000|2021-10-06 19:42:10|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.8|2210.5|28
1633549340000|2021-10-06 19:42:20|2211|2210.7|2210.4|2210.1|2211.1|2210.8|2210.4|2210.1|63
1633549350000|2021-10-06 19:42:30|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.4|2210.1|48
1633549360000|2021-10-06 19:42:40|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.8|2210.5|23
1633549370000|2021-10-06 19:42:50|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|29
1633549380000|2021-10-06 19:43:00|2210.5|2210.2|2210.9|2210.6|2211|2210.7|2210.5|2210.2|80
1633549390000|2021-10-06 19:43:10|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.4|2210.1|17
1633549400000|2021-10-06 19:43:20|2210.5|2210.2|2211.1|2210.8|2211.2|2210.9|2210.2|2209.9|42
1633549410000|2021-10-06 19:43:30|2211.2|2210.9|2212.1|2211.8|2212.4|2212.1|2211.2|2210.9|173
1633549420000|2021-10-06 19:43:40|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|35
1633549430000|2021-10-06 19:43:50|2211.8|2211.5|2212.4|2212.1|2212.4|2212.1|2211.7|2211.4|90
1633549440000|2021-10-06 19:44:00|2212.7|2212.4|2213.5|2213.2|2213.7|2213.4|2212.7|2212.4|358
1633549450000|2021-10-06 19:44:10|2213.6|2213.3|2214.3|2214|2214.4|2214.1|2213.4|2213.1|134
1633549460000|2021-10-06 19:44:20|2214.4|2214.1|2213.6|2213.3|2214.4|2214.1|2213.4|2213.1|65
1633549470000|2021-10-06 19:44:30|2213.5|2213.2|2212.8|2212.5|2213.5|2213.2|2212.7|2212.4|57
1633549480000|2021-10-06 19:44:40|2212.9|2212.6|2212.6|2212.3|2213|2212.7|2212.5|2212.2|86
1633549490000|2021-10-06 19:44:50|2212.7|2212.4|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|54
1633549500000|2021-10-06 19:45:00|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|84
1633549510000|2021-10-06 19:45:10|2212.6|2212.3|2212.2|2211.9|2212.6|2212.3|2211.8|2211.5|33
1633549520000|2021-10-06 19:45:20|2212.1|2211.8|2211.1|2210.8|2212.2|2211.9|2210.9|2210.6|49
1633549530000|2021-10-06 19:45:30|2211|2210.7|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|23
1633549540000|2021-10-06 19:45:40|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2210.8|2210.5|30
1633549550000|2021-10-06 19:45:50|2211.3|2211|2211|2210.7|2211.6|2211.3|2211|2210.7|42
1633549560000|2021-10-06 19:46:00|2211.1|2210.8|2211.6|2211.3|2211.6|2211.3|2211|2210.7|65
1633549570000|2021-10-06 19:46:10|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|58
1633549580000|2021-10-06 19:46:20|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|14
1633549590000|2021-10-06 19:46:30|2211.7|2211.4|2213.3|2213|2213.4|2213.1|2211.7|2211.4|213
1633549600000|2021-10-06 19:46:40|2213.4|2213.1|2213.1|2212.8|2213.4|2213.1|2212.9|2212.6|135
1633549610000|2021-10-06 19:46:50|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|28
1633549620000|2021-10-06 19:47:00|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2212.8|2212.5|44
1633549630000|2021-10-06 19:47:10|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|44
1633549640000|2021-10-06 19:47:20|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.6|2213.3|59
1633549650000|2021-10-06 19:47:30|2213.7|2213.4|2214.4|2214.1|2215.1|2214.8|2213.7|2213.4|303
1633549660000|2021-10-06 19:47:40|2214.6|2214.3|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|91
1633549670000|2021-10-06 19:47:50|2214.7|2214.4|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|60
1633549680000|2021-10-06 19:48:00|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|50
1633549690000|2021-10-06 19:48:10|2214.7|2214.4|2213.9|2213.6|2214.7|2214.4|2213.8|2213.5|46
1633549700000|2021-10-06 19:48:20|2213.8|2213.5|2213.7|2213.4|2214|2213.7|2213.5|2213.2|61
1633549710000|2021-10-06 19:48:30|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.8|2213.5|73
1633549720000|2021-10-06 19:48:40|2214.1|2213.8|2213.7|2213.4|2214.1|2213.8|2213.5|2213.2|26
1633549730000|2021-10-06 19:48:50|2213.8|2213.5|2213.8|2213.5|2214|2213.7|2213.6|2213.3|40
1633549740000|2021-10-06 19:49:00|2213.7|2213.4|2213.6|2213.3|2214.3|2214|2213.5|2213.2|138
1633549750000|2021-10-06 19:49:10|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213.2|2212.9|63
1633549760000|2021-10-06 19:49:20|2213.2|2212.9|2213.5|2213.2|2213.6|2213.3|2213.1|2212.8|93
1633549770000|2021-10-06 19:49:30|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2212.9|2212.6|94
1633549780000|2021-10-06 19:49:40|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2212.7|2212.4|353
1633549790000|2021-10-06 19:49:50|2212.9|2212.6|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|55
1633549800000|2021-10-06 19:50:00|2213|2212.7|2213|2212.7|2213.6|2213.3|2212.9|2212.6|326
1633549810000|2021-10-06 19:50:10|2213.1|2212.8|2214.1|2213.8|2214.1|2213.8|2213.1|2212.8|154
1633549820000|2021-10-06 19:50:20|2213.9|2213.6|2214|2213.7|2214.2|2213.9|2213.6|2213.3|112
1633549830000|2021-10-06 19:50:30|2213.7|2213.4|2213.7|2213.4|2214.1|2213.8|2213.3|2213|243
1633549840000|2021-10-06 19:50:40|2213.6|2213.3|2213.5|2213.2|2213.8|2213.5|2213.4|2213.1|60
1633549850000|2021-10-06 19:50:50|2213.6|2213.3|2214.6|2214.3|2214.6|2214.3|2213.6|2213.3|111
1633549860000|2021-10-06 19:51:00|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214|2213.7|68
1633549870000|2021-10-06 19:51:10|2213.7|2213.4|2212.7|2212.4|2213.7|2213.4|2212.5|2212.2|487
1633549880000|2021-10-06 19:51:20|2212.5|2212.2|2212|2211.7|2212.7|2212.4|2211.9|2211.6|209
1633549890000|2021-10-06 19:51:30|2212.1|2211.8|2211.9|2211.6|2212.5|2212.2|2211.7|2211.4|200
1633549900000|2021-10-06 19:51:40|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|66
1633549910000|2021-10-06 19:51:50|2212|2211.7|2212.2|2211.9|2212.4|2212.1|2211.7|2211.4|215
1633549920000|2021-10-06 19:52:00|2212.3|2212|2212.1|2211.8|2212.7|2212.4|2212.1|2211.8|76
1633549930000|2021-10-06 19:52:10|2212.2|2211.9|2211.6|2211.3|2212.2|2211.9|2211.3|2211|82
1633549940000|2021-10-06 19:52:20|2211.8|2211.5|2211.6|2211.3|2212|2211.7|2211.5|2211.2|52
1633549950000|2021-10-06 19:52:30|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|34
1633549960000|2021-10-06 19:52:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.6|2211.3|32
1633549970000|2021-10-06 19:52:50|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|46
1633549980000|2021-10-06 19:53:00|2212|2211.7|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|36
1633549990000|2021-10-06 19:53:10|2211.7|2211.4|2211.7|2211.4|2212.3|2212|2211.7|2211.4|57
1633550000000|2021-10-06 19:53:20|2211.8|2211.5|2212.3|2212|2212.3|2212|2211.7|2211.4|51
1633550010000|2021-10-06 19:53:30|2212.2|2211.9|2212.6|2212.3|2212.6|2212.3|2212|2211.7|52
1633550020000|2021-10-06 19:53:40|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|31
1633550030000|2021-10-06 19:53:50|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|27
1633550040000|2021-10-06 19:54:00|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.3|2212|64
1633550050000|2021-10-06 19:54:10|2212.6|2212.3|2212|2211.7|2212.6|2212.3|2212|2211.7|48
1633550060000|2021-10-06 19:54:20|2211.9|2211.6|2212.5|2212.2|2212.6|2212.3|2211.9|2211.6|52
1633550070000|2021-10-06 19:54:30|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|46
1633550080000|2021-10-06 19:54:40|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.2|2211.9|54
1633550090000|2021-10-06 19:54:50|2212.1|2211.8|2211.9|2211.6|2212.3|2212|2211.9|2211.6|185
1633550100000|2021-10-06 19:55:00|2212|2211.7|2212.6|2212.3|2212.6|2212.3|2211.9|2211.6|183
1633550110000|2021-10-06 19:55:10|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|46
1633550120000|2021-10-06 19:55:20|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|112
1633550130000|2021-10-06 19:55:30|2212.7|2212.4|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|158
1633550140000|2021-10-06 19:55:40|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.3|2212|71
1633550150000|2021-10-06 19:55:50|2212.5|2212.2|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|135
1633550160000|2021-10-06 19:56:00|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.2|2211.9|186
1633550170000|2021-10-06 19:56:10|2212.9|2212.6|2213.7|2213.4|2213.8|2213.5|2212.9|2212.6|83
1633550180000|2021-10-06 19:56:20|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.7|2213.4|66
1633550190000|2021-10-06 19:56:30|2214.1|2213.8|2214.4|2214.1|2214.6|2214.3|2214|2213.7|130
1633550200000|2021-10-06 19:56:40|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|81
1633550210000|2021-10-06 19:56:50|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.7|2214.4|122
1633550220000|2021-10-06 19:57:00|2215.1|2214.8|2215.9|2215.6|2216|2215.7|2215.1|2214.8|285
1633550230000|2021-10-06 19:57:10|2216|2215.7|2215.1|2214.8|2216|2215.7|2215.1|2214.8|215
1633550240000|2021-10-06 19:57:20|2215.2|2214.9|2215.7|2215.4|2215.7|2215.4|2215.1|2214.8|54
1633550250000|2021-10-06 19:57:30|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.9|2215.6|141
1633550260000|2021-10-06 19:57:40|2216|2215.7|2215|2214.7|2216|2215.7|2214.8|2214.5|431
1633550270000|2021-10-06 19:57:50|2214.9|2214.6|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|66
1633550280000|2021-10-06 19:58:00|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2215|2214.7|130
1633550290000|2021-10-06 19:58:10|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|123
1633550300000|2021-10-06 19:58:20|2215.4|2215.1|2215.7|2215.4|2215.8|2215.5|2215.3|2215|85
1633550310000|2021-10-06 19:58:30|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|93
1633550320000|2021-10-06 19:58:40|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|128
1633550330000|2021-10-06 19:58:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|116
1633550340000|2021-10-06 19:59:00|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.5|2215.2|472
1633550350000|2021-10-06 19:59:10|2216|2215.7|2216.4|2216.1|2216.5|2216.2|2216|2215.7|393
1633550360000|2021-10-06 19:59:20|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|302
1633550370000|2021-10-06 19:59:30|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.6|2216.3|692
1633550380000|2021-10-06 19:59:40|2217.1|2216.8|2217.5|2217.2|2217.5|2217.2|2217|2216.7|867
1633550390000|2021-10-06 19:59:50|2217.3|2217|2216.2|2215.9|2217.5|2217.2|2216.2|2215.9|2743
1633550400000|2021-10-06 20:00:00|2216.1|2215.8|2216.8|2216.5|2216.8|2216.5|2215.8|2215.5|819
1633550410000|2021-10-06 20:00:10|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|127
1633550420000|2021-10-06 20:00:20|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|180
1633550430000|2021-10-06 20:00:30|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|73
1633550440000|2021-10-06 20:00:40|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|96
1633550450000|2021-10-06 20:00:50|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|44
1633550460000|2021-10-06 20:01:00|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|34
1633550470000|2021-10-06 20:01:10|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.2|2215.9|146
1633550480000|2021-10-06 20:01:20|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.1|2215.8|73
1633550490000|2021-10-06 20:01:30|2216.4|2216.1|2215.1|2214.8|2216.5|2216.2|2215.1|2214.8|333
1633550500000|2021-10-06 20:01:40|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2214.9|2214.6|88
1633550510000|2021-10-06 20:01:50|2214.9|2214.6|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|76
1633550520000|2021-10-06 20:02:00|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|39
1633550530000|2021-10-06 20:02:10|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|182
1633550540000|2021-10-06 20:02:20|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|67
1633550550000|2021-10-06 20:02:30|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.3|2214|155
1633550560000|2021-10-06 20:02:40|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|40
1633550570000|2021-10-06 20:02:50|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.7|2214.4|107
1633550580000|2021-10-06 20:03:00|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|35
1633550590000|2021-10-06 20:03:10|2214.9|2214.6|2214.5|2214.2|2215|2214.7|2214.5|2214.2|93
1633550600000|2021-10-06 20:03:20|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|48
1633550610000|2021-10-06 20:03:30|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|48
1633550620000|2021-10-06 20:03:40|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|44
1633550630000|2021-10-06 20:03:50|||||||||12
1633550640000|2021-10-06 20:04:00|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.3|2214|77
1633550650000|2021-10-06 20:04:10|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|32
1633550660000|2021-10-06 20:04:20|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|9
1633550670000|2021-10-06 20:04:30|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214|2213.7|104
1633550680000|2021-10-06 20:04:40|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2214|2213.7|37
1633550690000|2021-10-06 20:04:50|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|167
1633550700000|2021-10-06 20:05:00|2215|2214.7|2215.6|2215.3|2215.6|2215.3|2215|2214.7|214
1633550710000|2021-10-06 20:05:10|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215|2214.7|73
1633550720000|2021-10-06 20:05:20|2215.1|2214.8|2215|2214.7|2215.2|2214.9|2215|2214.7|18
1633550730000|2021-10-06 20:05:30|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|61
1633550740000|2021-10-06 20:05:40|2215.3|2215|2215.1|2214.8|2215.4|2215.1|2215.1|2214.8|14
1633550750000|2021-10-06 20:05:50|2215|2214.7|2215|2214.7|2215.2|2214.9|2215|2214.7|34
1633550760000|2021-10-06 20:06:00|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|30
1633550770000|2021-10-06 20:06:10|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|10
1633550780000|2021-10-06 20:06:20|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.8|2214.5|50
1633550790000|2021-10-06 20:06:30|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|42
1633550800000|2021-10-06 20:06:40|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|4
1633550810000|2021-10-06 20:06:50|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|4
1633550820000|2021-10-06 20:07:00|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|26
1633550830000|2021-10-06 20:07:10|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|8
1633550850000|2021-10-06 20:07:30|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|45
1633550860000|2021-10-06 20:07:40|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|92
1633550870000|2021-10-06 20:07:50|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|16
1633550880000|2021-10-06 20:08:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|29
1633550890000|2021-10-06 20:08:10|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|33
1633550900000|2021-10-06 20:08:20|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|35
1633550910000|2021-10-06 20:08:30|||||||||9
1633550920000|2021-10-06 20:08:40|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|39
1633550930000|2021-10-06 20:08:50|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|8
1633550940000|2021-10-06 20:09:00|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|82
1633550950000|2021-10-06 20:09:10|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.7|2216.4|61
1633550960000|2021-10-06 20:09:20|||||||||9
1633550970000|2021-10-06 20:09:30|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|28
1633550980000|2021-10-06 20:09:40|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|39
1633550990000|2021-10-06 20:09:50|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|19
1633551000000|2021-10-06 20:10:00|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|68
1633551010000|2021-10-06 20:10:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|49
1633551020000|2021-10-06 20:10:20|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|31
1633551030000|2021-10-06 20:10:30|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.8|2216.5|3
1633551040000|2021-10-06 20:10:40|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|55
1633551050000|2021-10-06 20:10:50|2217|2216.7|2217|2216.7|2217.1|2216.8|2217|2216.7|29
1633551060000|2021-10-06 20:11:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|20
1633551070000|2021-10-06 20:11:10|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|41
1633551080000|2021-10-06 20:11:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1633551090000|2021-10-06 20:11:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|15
1633551100000|2021-10-06 20:11:40|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|50
1633551110000|2021-10-06 20:11:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|5
1633551120000|2021-10-06 20:12:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|14
1633551130000|2021-10-06 20:12:10|||||||||20
1633551140000|2021-10-06 20:12:20|||||||||1
1633551150000|2021-10-06 20:12:30|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|69
1633551160000|2021-10-06 20:12:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|11
1633551170000|2021-10-06 20:12:50|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|29
1633551180000|2021-10-06 20:13:00|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|44
1633551190000|2021-10-06 20:13:10|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|44
1633551200000|2021-10-06 20:13:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|9
1633551210000|2021-10-06 20:13:30|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|5
1633551220000|2021-10-06 20:13:40|2216.8|2216.5|2216.7|2216.4|2217|2216.7|2216.7|2216.4|54
1633551230000|2021-10-06 20:13:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|18
1633551240000|2021-10-06 20:14:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|31
1633551250000|2021-10-06 20:14:10|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|5
1633551260000|2021-10-06 20:14:20|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|2
1633551270000|2021-10-06 20:14:30|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|54
1633551280000|2021-10-06 20:14:40|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|8
1633551290000|2021-10-06 20:14:50|2216.5|2216.2|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|17
1633551300000|2021-10-06 20:15:00|2216.1|2215.8|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|24
1633551310000|2021-10-06 20:15:10|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|19
1633551320000|2021-10-06 20:15:20|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|25
1633551330000|2021-10-06 20:15:30|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|7
1633551340000|2021-10-06 20:15:40|||||||||11
1633551350000|2021-10-06 20:15:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1633551360000|2021-10-06 20:16:00|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216.1|2215.8|5
1633551370000|2021-10-06 20:16:10|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|22
1633551380000|2021-10-06 20:16:20|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|1
1633551390000|2021-10-06 20:16:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1633551400000|2021-10-06 20:16:40|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|96
1633551410000|2021-10-06 20:16:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|9
1633551420000|2021-10-06 20:17:00|2217.2|2216.9|2217.1|2216.8|2217.3|2217|2217.1|2216.8|44
1633551430000|2021-10-06 20:17:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|8
1633551440000|2021-10-06 20:17:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.2|2216.9|12
1633551450000|2021-10-06 20:17:30|||||||||4
1633551460000|2021-10-06 20:17:40|||||||||1
1633551470000|2021-10-06 20:17:50|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|7
1633551480000|2021-10-06 20:18:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1633551490000|2021-10-06 20:18:10|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|6
1633551500000|2021-10-06 20:18:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|3
1633551510000|2021-10-06 20:18:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|1
1633551520000|2021-10-06 20:18:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|7
1633551530000|2021-10-06 20:18:50|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|0
1633551540000|2021-10-06 20:19:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2
1633551550000|2021-10-06 20:19:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|14
1633551560000|2021-10-06 20:19:20|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|45
1633551570000|2021-10-06 20:19:30|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|6
1633551580000|2021-10-06 20:19:40|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|8
1633551590000|2021-10-06 20:19:50|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1633551600000|2021-10-06 20:20:00|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.3|2216|21
1633551610000|2021-10-06 20:20:10|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|45
1633551620000|2021-10-06 20:20:20|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|37
1633551630000|2021-10-06 20:20:30|2216.2|2215.9|2215.8|2215.5|2216.3|2216|2215.8|2215.5|96
1633551640000|2021-10-06 20:20:40|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|30
1633551650000|2021-10-06 20:20:50|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216|2215.7|9
1633551670000|2021-10-06 20:21:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|46
1633551680000|2021-10-06 20:21:20|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|7
1633551690000|2021-10-06 20:21:30|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|4
1633551700000|2021-10-06 20:21:40|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|17
1633551710000|2021-10-06 20:21:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|1
1633551720000|2021-10-06 20:22:00|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|2
1633551730000|2021-10-06 20:22:10|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1633551740000|2021-10-06 20:22:20|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|6
1633551750000|2021-10-06 20:22:30|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|10
1633551760000|2021-10-06 20:22:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|2
1633551770000|2021-10-06 20:22:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.3|2216|2
1633551800000|2021-10-06 20:23:20|||||||||1
1633551810000|2021-10-06 20:23:30|||||||||6
1633551820000|2021-10-06 20:23:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|2
1633551830000|2021-10-06 20:23:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|7
1633551850000|2021-10-06 20:24:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2
1633551880000|2021-10-06 20:24:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|0
1633551890000|2021-10-06 20:24:50|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1633551900000|2021-10-06 20:25:00|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|0
1633551910000|2021-10-06 20:25:10|||||||||5
1633551920000|2021-10-06 20:25:20|||||||||1
1633551930000|2021-10-06 20:25:30|||||||||7
1633551940000|2021-10-06 20:25:40|||||||||2
1633551950000|2021-10-06 20:25:50|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|0
1633551970000|2021-10-06 20:26:10|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1633551980000|2021-10-06 20:26:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|9
1633551990000|2021-10-06 20:26:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633552010000|2021-10-06 20:26:50|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633552020000|2021-10-06 20:27:00|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633552030000|2021-10-06 20:27:10|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633552040000|2021-10-06 20:27:20|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633552050000|2021-10-06 20:27:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1633552060000|2021-10-06 20:27:40|||||||||1
1633552070000|2021-10-06 20:27:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1633552090000|2021-10-06 20:28:10|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|1
1633552100000|2021-10-06 20:28:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|2
1633552110000|2021-10-06 20:28:30|||||||||2
1633552120000|2021-10-06 20:28:40|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|7
1633552130000|2021-10-06 20:28:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1633552140000|2021-10-06 20:29:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1633552160000|2021-10-06 20:29:20|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|1
1633552170000|2021-10-06 20:29:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1633552180000|2021-10-06 20:29:40|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|0
1633552190000|2021-10-06 20:29:50|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|7
1633552200000|2021-10-06 20:30:00|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|4
1633552210000|2021-10-06 20:30:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|5
1633552220000|2021-10-06 20:30:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|13
1633552230000|2021-10-06 20:30:30|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|11
1633552240000|2021-10-06 20:30:40|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|12
1633552250000|2021-10-06 20:30:50|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1633552260000|2021-10-06 20:31:00|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|0
1633552270000|2021-10-06 20:31:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.8|2216.5|3
1633552280000|2021-10-06 20:31:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1633552290000|2021-10-06 20:31:30|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|2
1633552300000|2021-10-06 20:31:40|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633552310000|2021-10-06 20:31:50|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|2
1633552320000|2021-10-06 20:32:00|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|3
1633552330000|2021-10-06 20:32:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|12
1633552340000|2021-10-06 20:32:20|2217.3|2217|2217.1|2216.8|2217.3|2217|2217|2216.7|3
1633552350000|2021-10-06 20:32:30|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|7
1633552360000|2021-10-06 20:32:40|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|1
1633552370000|2021-10-06 20:32:50|||||||||2
1633552380000|2021-10-06 20:33:00|||||||||1
1633552390000|2021-10-06 20:33:10|||||||||1
1633552400000|2021-10-06 20:33:20|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1633552410000|2021-10-06 20:33:30|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|2
1633552420000|2021-10-06 20:33:40|||||||||14
1633552440000|2021-10-06 20:34:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|3
1633552450000|2021-10-06 20:34:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|7
1633552460000|2021-10-06 20:34:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1633552470000|2021-10-06 20:34:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|3
1633552480000|2021-10-06 20:34:40|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2
1633552490000|2021-10-06 20:34:50|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|1
1633552500000|2021-10-06 20:35:00|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|3
1633552510000|2021-10-06 20:35:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|5
1633552520000|2021-10-06 20:35:20|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|4
1633552530000|2021-10-06 20:35:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1633552540000|2021-10-06 20:35:40|||||||||1
1633552550000|2021-10-06 20:35:50|||||||||1
1633552560000|2021-10-06 20:36:00|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|3
1633552570000|2021-10-06 20:36:10|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|27
1633552580000|2021-10-06 20:36:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|12
1633552590000|2021-10-06 20:36:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|30
1633552600000|2021-10-06 20:36:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|18
1633552610000|2021-10-06 20:36:50|2217.9|2217.6|2218.7|2218.4|2218.7|2218.4|2217.9|2217.6|232
1633552620000|2021-10-06 20:37:00|2218.6|2218.3|2218.3|2218|2219|2218.7|2218.3|2218|102
1633552630000|2021-10-06 20:37:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|4
1633552640000|2021-10-06 20:37:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1633552650000|2021-10-06 20:37:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|20
1633552660000|2021-10-06 20:37:40|||||||||1
1633552670000|2021-10-06 20:37:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|3
1633552680000|2021-10-06 20:38:00|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|10
1633552690000|2021-10-06 20:38:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1633552710000|2021-10-06 20:38:30|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|1
1633552720000|2021-10-06 20:38:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|18
1633552740000|2021-10-06 20:39:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1633552750000|2021-10-06 20:39:10|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|6
1633552760000|2021-10-06 20:39:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|4
1633552770000|2021-10-06 20:39:30|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|7
1633552780000|2021-10-06 20:39:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1633552790000|2021-10-06 20:39:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|13
1633552800000|2021-10-06 20:40:00|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|2
1633552810000|2021-10-06 20:40:10|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|11
1633552820000|2021-10-06 20:40:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|3
1633552830000|2021-10-06 20:40:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1633552850000|2021-10-06 20:40:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|43
1633552860000|2021-10-06 20:41:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|12
1633552870000|2021-10-06 20:41:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1633552880000|2021-10-06 20:41:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1633552890000|2021-10-06 20:41:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1633552900000|2021-10-06 20:41:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1633552910000|2021-10-06 20:41:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|7
1633552920000|2021-10-06 20:42:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1633552930000|2021-10-06 20:42:10|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|10
1633552940000|2021-10-06 20:42:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|15
1633552950000|2021-10-06 20:42:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1633552960000|2021-10-06 20:42:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|2
1633552970000|2021-10-06 20:42:50|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|17
1633552980000|2021-10-06 20:43:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1633552990000|2021-10-06 20:43:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|2
1633553000000|2021-10-06 20:43:20|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|5
1633553010000|2021-10-06 20:43:30|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|7
1633553020000|2021-10-06 20:43:40|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|3
1633553030000|2021-10-06 20:43:50|||||||||6
1633553040000|2021-10-06 20:44:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|9
1633553050000|2021-10-06 20:44:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|7
1633553060000|2021-10-06 20:44:20|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633553070000|2021-10-06 20:44:30|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|5
1633553080000|2021-10-06 20:44:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|10
1633553100000|2021-10-06 20:45:00|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.2|2217.9|20
1633553110000|2021-10-06 20:45:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|2
1633553120000|2021-10-06 20:45:20|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|10
1633553130000|2021-10-06 20:45:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1633553140000|2021-10-06 20:45:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1633553150000|2021-10-06 20:45:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1633553160000|2021-10-06 20:46:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1633553170000|2021-10-06 20:46:10|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|1
1633553180000|2021-10-06 20:46:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1633553190000|2021-10-06 20:46:30|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.3|2218|0
1633553200000|2021-10-06 20:46:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1633553210000|2021-10-06 20:46:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|5
1633553220000|2021-10-06 20:47:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1633553230000|2021-10-06 20:47:10|||||||||3
1633553240000|2021-10-06 20:47:20|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|7
1633553250000|2021-10-06 20:47:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|6
1633553260000|2021-10-06 20:47:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1633553280000|2021-10-06 20:48:00|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|1
1633553290000|2021-10-06 20:48:10|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|2
1633553300000|2021-10-06 20:48:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1633553330000|2021-10-06 20:48:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|9
1633553340000|2021-10-06 20:49:00|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|19
1633553350000|2021-10-06 20:49:10|2217.8|2217.5|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|46
1633553360000|2021-10-06 20:49:20|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|25
1633553370000|2021-10-06 20:49:30|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|28
1633553380000|2021-10-06 20:49:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|7
1633553390000|2021-10-06 20:49:50|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|6
1633553400000|2021-10-06 20:50:00|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|2
1633553410000|2021-10-06 20:50:10|||||||||5
1633553430000|2021-10-06 20:50:30|||||||||2
1633553440000|2021-10-06 20:50:40|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|9
1633553450000|2021-10-06 20:50:50|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1633553460000|2021-10-06 20:51:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1633553470000|2021-10-06 20:51:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1633553490000|2021-10-06 20:51:30|||||||||3
1633553510000|2021-10-06 20:51:50|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|3
1633553540000|2021-10-06 20:52:20|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|4
1633553550000|2021-10-06 20:52:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|7
1633553560000|2021-10-06 20:52:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|5
1633553570000|2021-10-06 20:52:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|4
1633553580000|2021-10-06 20:53:00|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|25
1633553590000|2021-10-06 20:53:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|5
1633553600000|2021-10-06 20:53:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1633553610000|2021-10-06 20:53:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|2
1633553620000|2021-10-06 20:53:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|3
1633553640000|2021-10-06 20:54:00|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1633553660000|2021-10-06 20:54:20|||||||||2
1633553670000|2021-10-06 20:54:30|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|4
1633553700000|2021-10-06 20:55:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.3|2218|12
1633553710000|2021-10-06 20:55:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|1
1633553720000|2021-10-06 20:55:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1633553730000|2021-10-06 20:55:30|||||||||5
1633553740000|2021-10-06 20:55:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|6
1633553750000|2021-10-06 20:55:50|2218.3|2218|2218.8|2218.5|2218.9|2218.6|2218.3|2218|93
1633553760000|2021-10-06 20:56:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|18
1633553770000|2021-10-06 20:56:10|||||||||16
1633553780000|2021-10-06 20:56:20|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|10
1633553790000|2021-10-06 20:56:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1633553810000|2021-10-06 20:56:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1633553820000|2021-10-06 20:57:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1633553830000|2021-10-06 20:57:10|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|3
1633553840000|2021-10-06 20:57:20|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|0
1633553850000|2021-10-06 20:57:30|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|1
1633553860000|2021-10-06 20:57:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1633553880000|2021-10-06 20:58:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|3
1633553890000|2021-10-06 20:58:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.2|2217.9|4
1633553900000|2021-10-06 20:58:20|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|3
1633553910000|2021-10-06 20:58:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|6
1633553920000|2021-10-06 20:58:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|1
1633553930000|2021-10-06 20:58:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|1
1633553940000|2021-10-06 20:59:00|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.1|2217.8|10
1633553950000|2021-10-06 20:59:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1633553960000|2021-10-06 20:59:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|2
1633553970000|2021-10-06 20:59:30|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|0
1633553980000|2021-10-06 20:59:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.3|2218|1
1633553990000|2021-10-06 20:59:50|2218.4|2218.1|2218.7|2217.9|2218.7|2218.1|2218|2217.7|71
1633554020000|2021-10-06 21:00:20|2218.6|2217.8|2218.5|2217.7|2218.6|2217.8|2218|2217.2|0
1633554030000|2021-10-06 21:00:30|2218.7|2217.9|2218.4|2217.6|2218.7|2217.9|2218.4|2217.6|0
1633554040000|2021-10-06 21:00:40|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633554060000|2021-10-06 21:01:00|2218.2|2217.4|2218.5|2217.7|2218.5|2217.7|2218.2|2217.4|0
1633554070000|2021-10-06 21:01:10|2218.3|2217.5|2218.5|2217.7|2218.5|2217.7|2218.3|2217.5|0
1633554230000|2021-10-06 21:03:50|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|0
1633554320000|2021-10-06 21:05:20|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|0
1633554330000|2021-10-06 21:05:30|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|0
1633554340000|2021-10-06 21:05:40|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|0
1633554360000|2021-10-06 21:06:00|2218.6|2217.8|2218.5|2217.7|2218.6|2217.8|2218.5|2217.7|0
1633554410000|2021-10-06 21:06:50|2218.4|2217.6|2218.5|2217.7|2218.5|2217.7|2218.4|2217.6|0
1633554420000|2021-10-06 21:07:00|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1633554430000|2021-10-06 21:07:10|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633554440000|2021-10-06 21:07:20|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1633554450000|2021-10-06 21:07:30|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|0
1633554460000|2021-10-06 21:07:40|2218.4|2217.6|2218.4|2217.6|2218.5|2217.7|2218.4|2217.6|0
1633554480000|2021-10-06 21:08:00|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633554510000|2021-10-06 21:08:30|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|0
1633554520000|2021-10-06 21:08:40|2218.3|2217.5|2218.2|2217.4|2218.3|2217.5|2218.2|2217.4|0
1633554560000|2021-10-06 21:09:20|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633554620000|2021-10-06 21:10:20|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1633554630000|2021-10-06 21:10:30|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633554730000|2021-10-06 21:12:10|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1633554770000|2021-10-06 21:12:50|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633554790000|2021-10-06 21:13:10|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1633554810000|2021-10-06 21:13:30|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633554880000|2021-10-06 21:14:40|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|0
1633554890000|2021-10-06 21:14:50|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633554960000|2021-10-06 21:16:00|2218.2|2217.4|2218.3|2217.5|2218.3|2217.5|2218.2|2217.4|0
1633555110000|2021-10-06 21:18:30|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|0
1633555130000|2021-10-06 21:18:50|2218.1|2217.3|2218.1|2217.3|2218.1|2217.3|2218.1|2217.3|0
1633555140000|2021-10-06 21:19:00|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|0
1633555150000|2021-10-06 21:19:10|2218.1|2217.3|2218.1|2217.3|2218.1|2217.3|2218.1|2217.3|0
1633555260000|2021-10-06 21:21:00|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|0
1633555270000|2021-10-06 21:21:10|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633555280000|2021-10-06 21:21:20|2218.1|2217.3|2218.1|2217.3|2218.1|2217.3|2218.1|2217.3|0
1633555300000|2021-10-06 21:21:40|2218.2|2217.4|2218.1|2217.3|2218.3|2217.5|2218.1|2217.3|0
1633555310000|2021-10-06 21:21:50|2218.2|2217.4|2218.3|2217.5|2218.3|2217.5|2218.2|2217.4|0
1633555450000|2021-10-06 21:24:10|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|0
1633555630000|2021-10-06 21:27:10|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633555680000|2021-10-06 21:28:00|2218.4|2217.6|2218.3|2217.5|2218.4|2217.6|2218.3|2217.5|0
1633555740000|2021-10-06 21:29:00|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|2218.2|2217.4|0
1633556150000|2021-10-06 21:35:50|2218.3|2217.5|2218.4|2217.6|2218.4|2217.6|2218.3|2217.5|0
1633556230000|2021-10-06 21:37:10|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1633556330000|2021-10-06 21:38:50|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1633556360000|2021-10-06 21:39:20|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|0
1633556370000|2021-10-06 21:39:30|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1633556440000|2021-10-06 21:40:40|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|0
1633556450000|2021-10-06 21:40:50|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1633556590000|2021-10-06 21:43:10|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.4|2217.6|0
1633556620000|2021-10-06 21:43:40|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|0
1633556680000|2021-10-06 21:44:40|2218.5|2217.7|2218.6|2217.8|2218.6|2217.8|2218.5|2217.7|0
1633556710000|2021-10-06 21:45:10|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|0
1633556720000|2021-10-06 21:45:20|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|0
1633556770000|2021-10-06 21:46:10|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|0
1633556790000|2021-10-06 21:46:30|2218.8|2218|2218.8|2218|2218.8|2218|2218.8|2218|0
1633556810000|2021-10-06 21:46:50|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|0
1633556820000|2021-10-06 21:47:00|2218.8|2218|2218.8|2218|2218.8|2218|2218.8|2218|0
1633556840000|2021-10-06 21:47:20|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|0
1633556850000|2021-10-06 21:47:30|2218.8|2218|2218.8|2218|2218.8|2218|2218.8|2218|0
1633556870000|2021-10-06 21:47:50|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|2218.7|2217.9|0
1633556910000|2021-10-06 21:48:30|2218.8|2218|2218.8|2218|2218.8|2218|2218.8|2218|0
1633557080000|2021-10-06 21:51:20|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|0
1633557300000|2021-10-06 21:55:00|2219|2218.2|2219|2218.2|2219|2218.2|2219|2218.2|0
1633557350000|2021-10-06 21:55:50|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|0
1633557390000|2021-10-06 21:56:30|2219|2218.2|2219|2218.2|2219|2218.2|2219|2218.2|0
1633557430000|2021-10-06 21:57:10|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633557480000|2021-10-06 21:58:00|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1633557530000|2021-10-06 21:58:50|2219.1|2218.3|2219.2|2218.4|2219.2|2218.4|2219.1|2218.3|0
1633557540000|2021-10-06 21:59:00|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633557570000|2021-10-06 21:59:30|2219.2|2218.4|2219.1|2218.3|2219.2|2218.4|2219.1|2218.3|0
1633557600000|2021-10-06 22:00:00|2218.2|2217.9|2219|2218.7|2219|2218.7|2218.2|2217.9|35
1633557610000|2021-10-06 22:00:10|2218.9|2218.6|2219|2218.7|2219.3|2219|2218.9|2218.6|105
1633557620000|2021-10-06 22:00:20|2218.9|2218.6|2219.4|2219.1|2219.5|2219.2|2218.9|2218.6|28
1633557630000|2021-10-06 22:00:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|12
1633557640000|2021-10-06 22:00:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219|2218.7|8
1633557650000|2021-10-06 22:00:50|2219.3|2219|2218.9|2218.6|2219.3|2219|2218.9|2218.6|10
1633557660000|2021-10-06 22:01:00|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.3|2219|6
1633557670000|2021-10-06 22:01:10|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|14
1633557680000|2021-10-06 22:01:20|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|6
1633557700000|2021-10-06 22:01:40|2218.9|2218.6|2219.6|2219.3|2219.7|2219.4|2218.8|2218.5|10
1633557710000|2021-10-06 22:01:50|2219.7|2219.4|2219.9|2219.6|2220.1|2219.8|2219.6|2219.3|7
1633557720000|2021-10-06 22:02:00|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|6
1633557730000|2021-10-06 22:02:10|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1633557740000|2021-10-06 22:02:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|1
1633557750000|2021-10-06 22:02:30|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|6
1633557760000|2021-10-06 22:02:40|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|6
1633557770000|2021-10-06 22:02:50|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|19
1633557780000|2021-10-06 22:03:00|||||||||3
1633557790000|2021-10-06 22:03:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220|2219.7|6
1633557800000|2021-10-06 22:03:20|||||||||1
1633557810000|2021-10-06 22:03:30|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|1
1633557820000|2021-10-06 22:03:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1633557830000|2021-10-06 22:03:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|1
1633557840000|2021-10-06 22:04:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|3
1633557850000|2021-10-06 22:04:10|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|5
1633557870000|2021-10-06 22:04:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1633557880000|2021-10-06 22:04:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|4
1633557890000|2021-10-06 22:04:50|||||||||3
1633557900000|2021-10-06 22:05:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|0
1633557910000|2021-10-06 22:05:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|13
1633557920000|2021-10-06 22:05:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1633557930000|2021-10-06 22:05:30|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|3
1633557940000|2021-10-06 22:05:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|2
1633557950000|2021-10-06 22:05:50|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1633557970000|2021-10-06 22:06:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1633557980000|2021-10-06 22:06:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|0
1633557990000|2021-10-06 22:06:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1633558000000|2021-10-06 22:06:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|0
1633558020000|2021-10-06 22:07:00|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|7
1633558030000|2021-10-06 22:07:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|0
1633558040000|2021-10-06 22:07:20|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|5
1633558050000|2021-10-06 22:07:30|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|2
1633558070000|2021-10-06 22:07:50|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|7
1633558080000|2021-10-06 22:08:00|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|2
1633558090000|2021-10-06 22:08:10|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.8|2219.5|1
1633558100000|2021-10-06 22:08:20|||||||||5
1633558110000|2021-10-06 22:08:30|||||||||2
1633558120000|2021-10-06 22:08:40|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|2
1633558130000|2021-10-06 22:08:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|5
1633558140000|2021-10-06 22:09:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1633558150000|2021-10-06 22:09:10|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|5
1633558160000|2021-10-06 22:09:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1633558170000|2021-10-06 22:09:30|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|1
1633558180000|2021-10-06 22:09:40|||||||||1
1633558200000|2021-10-06 22:10:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|4
1633558210000|2021-10-06 22:10:10|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|1
1633558220000|2021-10-06 22:10:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1633558230000|2021-10-06 22:10:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|2
1633558240000|2021-10-06 22:10:40|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|2
1633558260000|2021-10-06 22:11:00|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|0
1633558280000|2021-10-06 22:11:20|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|2
1633558290000|2021-10-06 22:11:30|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|2
1633558300000|2021-10-06 22:11:40|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|1
1633558310000|2021-10-06 22:11:50|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|0
1633558320000|2021-10-06 22:12:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1633558330000|2021-10-06 22:12:10|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|1
1633558340000|2021-10-06 22:12:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|8
1633558350000|2021-10-06 22:12:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1633558380000|2021-10-06 22:13:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1633558390000|2021-10-06 22:13:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1633558400000|2021-10-06 22:13:20|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|1
1633558420000|2021-10-06 22:13:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1633558430000|2021-10-06 22:13:50|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|2
1633558440000|2021-10-06 22:14:00|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|2
1633558450000|2021-10-06 22:14:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|17
1633558480000|2021-10-06 22:14:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1633558490000|2021-10-06 22:14:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|7
1633558500000|2021-10-06 22:15:00|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|0
1633558510000|2021-10-06 22:15:10|2219.4|2219.1|2219.9|2219.6|2219.9|2219.6|2219.4|2219.1|22
1633558520000|2021-10-06 22:15:20|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|21
1633558530000|2021-10-06 22:15:30|||||||||3
1633558550000|2021-10-06 22:15:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|6
1633558560000|2021-10-06 22:16:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1633558580000|2021-10-06 22:16:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|3
1633558600000|2021-10-06 22:16:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|1
1633558610000|2021-10-06 22:16:50|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|7
1633558620000|2021-10-06 22:17:00|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|4
1633558630000|2021-10-06 22:17:10|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|4
1633558640000|2021-10-06 22:17:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|35
1633558650000|2021-10-06 22:17:30|||||||||19
1633558660000|2021-10-06 22:17:40|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|17
1633558670000|2021-10-06 22:17:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|16
1633558680000|2021-10-06 22:18:00|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.9|2220.6|8
1633558690000|2021-10-06 22:18:10|||||||||1
1633558710000|2021-10-06 22:18:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1633558720000|2021-10-06 22:18:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|18
1633558730000|2021-10-06 22:18:50|2221.1|2220.8|2221.5|2221.2|2221.9|2221.6|2221.1|2220.8|77
1633558740000|2021-10-06 22:19:00|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|11
1633558750000|2021-10-06 22:19:10|2221.6|2221.3|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|44
1633558760000|2021-10-06 22:19:20|||||||||6
1633558770000|2021-10-06 22:19:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|9
1633558780000|2021-10-06 22:19:40|||||||||14
1633558790000|2021-10-06 22:19:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|26
1633558800000|2021-10-06 22:20:00|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|49
1633558810000|2021-10-06 22:20:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|22
1633558830000|2021-10-06 22:20:30|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|57
1633558840000|2021-10-06 22:20:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|3
1633558850000|2021-10-06 22:20:50|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.6|2222.3|3
1633558860000|2021-10-06 22:21:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|5
1633558870000|2021-10-06 22:21:10|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.3|2222|8
1633558890000|2021-10-06 22:21:30|2222|2221.7|2222.2|2221.9|2222.4|2222.1|2222|2221.7|6
1633558900000|2021-10-06 22:21:40|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|3
1633558910000|2021-10-06 22:21:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|2
1633558920000|2021-10-06 22:22:00|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|0
1633558940000|2021-10-06 22:22:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|4
1633558950000|2021-10-06 22:22:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|10
1633558960000|2021-10-06 22:22:40|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|5
1633558980000|2021-10-06 22:23:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1633558990000|2021-10-06 22:23:10|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1633559000000|2021-10-06 22:23:20|||||||||1
1633559010000|2021-10-06 22:23:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1633559020000|2021-10-06 22:23:40|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2220.9|2220.6|3
1633559030000|2021-10-06 22:23:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1633559040000|2021-10-06 22:24:00|2221.1|2220.8|2221.3|2221|2221.3|2221|2221|2220.7|2
1633559050000|2021-10-06 22:24:10|||||||||1
1633559060000|2021-10-06 22:24:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1633559070000|2021-10-06 22:24:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|3
1633559080000|2021-10-06 22:24:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|6
1633559090000|2021-10-06 22:24:50|||||||||2
1633559100000|2021-10-06 22:25:00|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1633559110000|2021-10-06 22:25:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|3
1633559120000|2021-10-06 22:25:20|||||||||2
1633559130000|2021-10-06 22:25:30|2221|2220.7|2221.3|2221|2221.3|2221|2221|2220.7|5
1633559140000|2021-10-06 22:25:40|2221.2|2220.9|2221.8|2221.5|2221.8|2221.5|2221.2|2220.9|10
1633559150000|2021-10-06 22:25:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1633559160000|2021-10-06 22:26:00|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|1
1633559170000|2021-10-06 22:26:10|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|8
1633559180000|2021-10-06 22:26:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|3
1633559190000|2021-10-06 22:26:30|||||||||1
1633559200000|2021-10-06 22:26:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|11
1633559210000|2021-10-06 22:26:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1633559220000|2021-10-06 22:27:00|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|24
1633559230000|2021-10-06 22:27:10|||||||||4
1633559250000|2021-10-06 22:27:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|8
1633559260000|2021-10-06 22:27:40|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|3
1633559280000|2021-10-06 22:28:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|6
1633559290000|2021-10-06 22:28:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1633559300000|2021-10-06 22:28:20|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|11
1633559310000|2021-10-06 22:28:30|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|28
1633559320000|2021-10-06 22:28:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|26
1633559330000|2021-10-06 22:28:50|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|10
1633559340000|2021-10-06 22:29:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1633559350000|2021-10-06 22:29:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1633559360000|2021-10-06 22:29:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1633559370000|2021-10-06 22:29:30|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|2
1633559380000|2021-10-06 22:29:40|||||||||2
1633559400000|2021-10-06 22:30:00|2222.2|2221.9|2222.3|2222|2222.5|2222.2|2222.2|2221.9|14
1633559410000|2021-10-06 22:30:10|2222.2|2221.9|2221.9|2221.6|2222.3|2222|2221.9|2221.6|1
1633559420000|2021-10-06 22:30:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|2
1633559430000|2021-10-06 22:30:30|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.2|2221.9|21
1633559450000|2021-10-06 22:30:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|5
1633559460000|2021-10-06 22:31:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1633559470000|2021-10-06 22:31:10|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|0
1633559480000|2021-10-06 22:31:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|5
1633559490000|2021-10-06 22:31:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1633559500000|2021-10-06 22:31:40|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|10
1633559510000|2021-10-06 22:31:50|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1633559520000|2021-10-06 22:32:00|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|1
1633559530000|2021-10-06 22:32:10|2223.1|2222.8|2222.6|2222.3|2223.1|2222.8|2222.6|2222.3|4
1633559540000|2021-10-06 22:32:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1633559550000|2021-10-06 22:32:30|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|3
1633559560000|2021-10-06 22:32:40|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.8|2222.5|9
1633559570000|2021-10-06 22:32:50|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|4
1633559580000|2021-10-06 22:33:00|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|4
1633559590000|2021-10-06 22:33:10|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|2
1633559600000|2021-10-06 22:33:20|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|5
1633559610000|2021-10-06 22:33:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1633559620000|2021-10-06 22:33:40|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|6
1633559640000|2021-10-06 22:34:00|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|4
1633559650000|2021-10-06 22:34:10|2222.4|2222.1|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|3
1633559660000|2021-10-06 22:34:20|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|6
1633559670000|2021-10-06 22:34:30|||||||||2
1633559680000|2021-10-06 22:34:40|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1633559690000|2021-10-06 22:34:50|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|6
1633559700000|2021-10-06 22:35:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|9
1633559710000|2021-10-06 22:35:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|5
1633559720000|2021-10-06 22:35:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1633559750000|2021-10-06 22:35:50|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.3|2222|8
1633559760000|2021-10-06 22:36:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|2
1633559770000|2021-10-06 22:36:10|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|17
1633559790000|2021-10-06 22:36:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|9
1633559800000|2021-10-06 22:36:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1633559810000|2021-10-06 22:36:50|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|2
1633559820000|2021-10-06 22:37:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|3
1633559840000|2021-10-06 22:37:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1633559860000|2021-10-06 22:37:40|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|2
1633559870000|2021-10-06 22:37:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|4
1633559900000|2021-10-06 22:38:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1633559910000|2021-10-06 22:38:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|48
1633559920000|2021-10-06 22:38:40|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|2
1633559930000|2021-10-06 22:38:50|||||||||2
1633559940000|2021-10-06 22:39:00|||||||||5
1633559950000|2021-10-06 22:39:10|||||||||1
1633559960000|2021-10-06 22:39:20|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|7
1633559970000|2021-10-06 22:39:30|||||||||1
1633559980000|2021-10-06 22:39:40|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.6|2222.3|11
1633559990000|2021-10-06 22:39:50|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|3
1633560000000|2021-10-06 22:40:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1633560010000|2021-10-06 22:40:10|||||||||1
1633560050000|2021-10-06 22:40:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|3
1633560070000|2021-10-06 22:41:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|8
1633560090000|2021-10-06 22:41:30|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|2
1633560110000|2021-10-06 22:41:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1633560120000|2021-10-06 22:42:00|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|2
1633560130000|2021-10-06 22:42:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1633560150000|2021-10-06 22:42:30|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|0
1633560170000|2021-10-06 22:42:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1633560180000|2021-10-06 22:43:00|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|0
1633560200000|2021-10-06 22:43:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1633560210000|2021-10-06 22:43:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1633560220000|2021-10-06 22:43:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1633560230000|2021-10-06 22:43:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|3
1633560240000|2021-10-06 22:44:00|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1633560250000|2021-10-06 22:44:10|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|5
1633560260000|2021-10-06 22:44:20|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1633560270000|2021-10-06 22:44:30|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|2
1633560280000|2021-10-06 22:44:40|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1633560290000|2021-10-06 22:44:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1633560300000|2021-10-06 22:45:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1633560310000|2021-10-06 22:45:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1633560320000|2021-10-06 22:45:20|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|2
1633560370000|2021-10-06 22:46:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1633560380000|2021-10-06 22:46:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|2
1633560390000|2021-10-06 22:46:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|5
1633560400000|2021-10-06 22:46:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1633560420000|2021-10-06 22:47:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|1
1633560430000|2021-10-06 22:47:10|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1633560440000|2021-10-06 22:47:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1633560450000|2021-10-06 22:47:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1633560470000|2021-10-06 22:47:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1633560480000|2021-10-06 22:48:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1633560490000|2021-10-06 22:48:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1633560510000|2021-10-06 22:48:30|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1633560520000|2021-10-06 22:48:40|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|3
1633560540000|2021-10-06 22:49:00|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1633560550000|2021-10-06 22:49:10|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1633560570000|2021-10-06 22:49:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1633560580000|2021-10-06 22:49:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1633560600000|2021-10-06 22:50:00|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.7|2222.4|5
1633560610000|2021-10-06 22:50:10|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1633560620000|2021-10-06 22:50:20|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1633560640000|2021-10-06 22:50:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1633560650000|2021-10-06 22:50:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1633560660000|2021-10-06 22:51:00|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|1
1633560670000|2021-10-06 22:51:10|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1633560680000|2021-10-06 22:51:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1633560690000|2021-10-06 22:51:30|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|1
1633560700000|2021-10-06 22:51:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1633560710000|2021-10-06 22:51:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1633560740000|2021-10-06 22:52:20|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1633560750000|2021-10-06 22:52:30|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|2
1633560760000|2021-10-06 22:52:40|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|2
1633560770000|2021-10-06 22:52:50|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|4
1633560780000|2021-10-06 22:53:00|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1633560790000|2021-10-06 22:53:10|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1633560800000|2021-10-06 22:53:20|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|2
1633560820000|2021-10-06 22:53:40|2223.3|2223|2223.8|2223.5|2224|2223.7|2223.3|2223|41
1633560830000|2021-10-06 22:53:50|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1633560840000|2021-10-06 22:54:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|4
1633560850000|2021-10-06 22:54:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633560860000|2021-10-06 22:54:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|2
1633560870000|2021-10-06 22:54:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633560880000|2021-10-06 22:54:40|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.6|2223.3|17
1633560890000|2021-10-06 22:54:50|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|2
1633560900000|2021-10-06 22:55:00|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|2
1633560910000|2021-10-06 22:55:10|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633560920000|2021-10-06 22:55:20|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|4
1633560930000|2021-10-06 22:55:30|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.2|2222.9|2
1633560940000|2021-10-06 22:55:40|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1633560950000|2021-10-06 22:55:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1633560960000|2021-10-06 22:56:00|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|6
1633560970000|2021-10-06 22:56:10|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1633560980000|2021-10-06 22:56:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|2
1633560990000|2021-10-06 22:56:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1633561000000|2021-10-06 22:56:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|3
1633561010000|2021-10-06 22:56:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1633561030000|2021-10-06 22:57:10|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1633561040000|2021-10-06 22:57:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1633561050000|2021-10-06 22:57:30|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|1
1633561060000|2021-10-06 22:57:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633561070000|2021-10-06 22:57:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1633561080000|2021-10-06 22:58:00|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2223|2222.7|4
1633561090000|2021-10-06 22:58:10|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1633561120000|2021-10-06 22:58:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1633561130000|2021-10-06 22:58:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|3
1633561140000|2021-10-06 22:59:00|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|6
1633561150000|2021-10-06 22:59:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1633561160000|2021-10-06 22:59:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|0
1633561170000|2021-10-06 22:59:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633561180000|2021-10-06 22:59:40|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|3
1633561190000|2021-10-06 22:59:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|3
1633561200000|2021-10-06 23:00:00|2223.8|2223.5|2224|2223.7|2224.9|2224.6|2223.8|2223.5|90
1633561210000|2021-10-06 23:00:10|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224|2223.7|22
1633561220000|2021-10-06 23:00:20|2224.5|2224.2|2224.2|2223.9|2224.6|2224.3|2224.1|2223.8|7
1633561230000|2021-10-06 23:00:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1633561240000|2021-10-06 23:00:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1633561250000|2021-10-06 23:00:50|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|8
1633561260000|2021-10-06 23:01:00|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|5
1633561270000|2021-10-06 23:01:10|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|4
1633561290000|2021-10-06 23:01:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|4
1633561300000|2021-10-06 23:01:40|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1633561310000|2021-10-06 23:01:50|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|8
1633561320000|2021-10-06 23:02:00|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1633561330000|2021-10-06 23:02:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|2
1633561340000|2021-10-06 23:02:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|11
1633561350000|2021-10-06 23:02:30|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|18
1633561360000|2021-10-06 23:02:40|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|6
1633561370000|2021-10-06 23:02:50|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1633561380000|2021-10-06 23:03:00|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|4
1633561390000|2021-10-06 23:03:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|3
1633561400000|2021-10-06 23:03:20|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1633561410000|2021-10-06 23:03:30|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|2
1633561420000|2021-10-06 23:03:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1633561430000|2021-10-06 23:03:50|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|3
1633561440000|2021-10-06 23:04:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|2
1633561450000|2021-10-06 23:04:10|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|1
1633561460000|2021-10-06 23:04:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1633561470000|2021-10-06 23:04:30|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|2
1633561480000|2021-10-06 23:04:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1633561490000|2021-10-06 23:04:50|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|2
1633561500000|2021-10-06 23:05:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1633561510000|2021-10-06 23:05:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1633561520000|2021-10-06 23:05:20|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1633561530000|2021-10-06 23:05:30|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1633561540000|2021-10-06 23:05:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|4
1633561550000|2021-10-06 23:05:50|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|4
1633561570000|2021-10-06 23:06:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1633561580000|2021-10-06 23:06:20|2224.9|2224.6|2225.3|2225|2225.5|2225.2|2224.9|2224.6|33
1633561590000|2021-10-06 23:06:30|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|6
1633561600000|2021-10-06 23:06:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1633561610000|2021-10-06 23:06:50|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|110
1633561620000|2021-10-06 23:07:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|8
1633561630000|2021-10-06 23:07:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|5
1633561640000|2021-10-06 23:07:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|5
1633561650000|2021-10-06 23:07:30|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.7|2225.4|5
1633561660000|2021-10-06 23:07:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|7
1633561670000|2021-10-06 23:07:50|2225.9|2225.6|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|14
1633561680000|2021-10-06 23:08:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1633561690000|2021-10-06 23:08:10|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|8
1633561700000|2021-10-06 23:08:20|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|1
1633561710000|2021-10-06 23:08:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|22
1633561720000|2021-10-06 23:08:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633561730000|2021-10-06 23:08:50|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|1
1633561740000|2021-10-06 23:09:00|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.3|2225|1
1633561750000|2021-10-06 23:09:10|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1633561760000|2021-10-06 23:09:20|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|6
1633561770000|2021-10-06 23:09:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1633561780000|2021-10-06 23:09:40|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1633561800000|2021-10-06 23:10:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1633561810000|2021-10-06 23:10:10|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|1
1633561820000|2021-10-06 23:10:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|3
1633561830000|2021-10-06 23:10:30|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|3
1633561840000|2021-10-06 23:10:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|4
1633561850000|2021-10-06 23:10:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1633561860000|2021-10-06 23:11:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1633561870000|2021-10-06 23:11:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|13
1633561880000|2021-10-06 23:11:20|2224.7|2224.4|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|20
1633561890000|2021-10-06 23:11:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|6
1633561900000|2021-10-06 23:11:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|3
1633561910000|2021-10-06 23:11:50|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|7
1633561930000|2021-10-06 23:12:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1633561940000|2021-10-06 23:12:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1633561950000|2021-10-06 23:12:30|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|3
1633561960000|2021-10-06 23:12:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1633561970000|2021-10-06 23:12:50|2224.8|2224.5|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|9
1633561980000|2021-10-06 23:13:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|6
1633561990000|2021-10-06 23:13:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|4
1633562000000|2021-10-06 23:13:20|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|2
1633562010000|2021-10-06 23:13:30|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|2
1633562020000|2021-10-06 23:13:40|||||||||2
1633562040000|2021-10-06 23:14:00|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|22
1633562050000|2021-10-06 23:14:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|3
1633562060000|2021-10-06 23:14:20|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.8|2223.5|4
1633562070000|2021-10-06 23:14:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|4
1633562080000|2021-10-06 23:14:40|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|3
1633562090000|2021-10-06 23:14:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|4
1633562100000|2021-10-06 23:15:00|2224.1|2223.8|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|6
1633562110000|2021-10-06 23:15:10|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|3
1633562120000|2021-10-06 23:15:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|0
1633562130000|2021-10-06 23:15:30|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1633562140000|2021-10-06 23:15:40|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|0
1633562150000|2021-10-06 23:15:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1633562160000|2021-10-06 23:16:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1633562170000|2021-10-06 23:16:10|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|0
1633562180000|2021-10-06 23:16:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1633562190000|2021-10-06 23:16:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|3
1633562200000|2021-10-06 23:16:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1633562210000|2021-10-06 23:16:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|3
1633562220000|2021-10-06 23:17:00|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633562230000|2021-10-06 23:17:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633562240000|2021-10-06 23:17:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1633562250000|2021-10-06 23:17:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1633562260000|2021-10-06 23:17:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1633562270000|2021-10-06 23:17:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633562280000|2021-10-06 23:18:00|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.3|2223|12
1633562290000|2021-10-06 23:18:10|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.2|2222.9|5
1633562300000|2021-10-06 23:18:20|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|5
1633562310000|2021-10-06 23:18:30|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|0
1633562320000|2021-10-06 23:18:40|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1633562330000|2021-10-06 23:18:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1633562340000|2021-10-06 23:19:00|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|1
1633562350000|2021-10-06 23:19:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1633562360000|2021-10-06 23:19:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1633562370000|2021-10-06 23:19:30|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.3|2223|6
1633562380000|2021-10-06 23:19:40|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2223|2222.7|7
1633562390000|2021-10-06 23:19:50|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|4
1633562400000|2021-10-06 23:20:00|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|2
1633562410000|2021-10-06 23:20:10|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|0
1633562420000|2021-10-06 23:20:20|2223.3|2223|2223.6|2223.3|2223.7|2223.4|2223.3|2223|6
1633562430000|2021-10-06 23:20:30|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|2
1633562440000|2021-10-06 23:20:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633562450000|2021-10-06 23:20:50|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|1
1633562460000|2021-10-06 23:21:00|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|3
1633562470000|2021-10-06 23:21:10|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1633562480000|2021-10-06 23:21:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633562490000|2021-10-06 23:21:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1633562500000|2021-10-06 23:21:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1633562520000|2021-10-06 23:22:00|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|1
1633562530000|2021-10-06 23:22:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633562540000|2021-10-06 23:22:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|1
1633562550000|2021-10-06 23:22:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633562570000|2021-10-06 23:22:50|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|0
1633562600000|2021-10-06 23:23:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1633562610000|2021-10-06 23:23:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633562620000|2021-10-06 23:23:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1633562630000|2021-10-06 23:23:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633562640000|2021-10-06 23:24:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633562650000|2021-10-06 23:24:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1633562660000|2021-10-06 23:24:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1633562670000|2021-10-06 23:24:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1633562680000|2021-10-06 23:24:40|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|10
1633562690000|2021-10-06 23:24:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1633562700000|2021-10-06 23:25:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1633562710000|2021-10-06 23:25:10|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.8|2223.5|0
1633562720000|2021-10-06 23:25:20|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1633562730000|2021-10-06 23:25:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1633562740000|2021-10-06 23:25:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633562750000|2021-10-06 23:25:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633562760000|2021-10-06 23:26:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1633562780000|2021-10-06 23:26:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633562790000|2021-10-06 23:26:30|||||||||2
1633562800000|2021-10-06 23:26:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|9
1633562810000|2021-10-06 23:26:50|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|0
1633562820000|2021-10-06 23:27:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|7
1633562830000|2021-10-06 23:27:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|3
1633562840000|2021-10-06 23:27:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1633562850000|2021-10-06 23:27:30|2223.4|2223.1|2224|2223.7|2224|2223.7|2223.4|2223.1|4
1633562860000|2021-10-06 23:27:40|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|3
1633562870000|2021-10-06 23:27:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1633562880000|2021-10-06 23:28:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633562890000|2021-10-06 23:28:10|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1633562900000|2021-10-06 23:28:20|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|1
1633562910000|2021-10-06 23:28:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633562920000|2021-10-06 23:28:40|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633562930000|2021-10-06 23:28:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633562940000|2021-10-06 23:29:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1633562950000|2021-10-06 23:29:10|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633562960000|2021-10-06 23:29:20|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633562970000|2021-10-06 23:29:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1633562980000|2021-10-06 23:29:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633562990000|2021-10-06 23:29:50|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|3
1633563000000|2021-10-06 23:30:00|2223.4|2223.1|2223.6|2223.3|2223.7|2223.4|2223.3|2223|7
1633563010000|2021-10-06 23:30:10|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|0
1633563020000|2021-10-06 23:30:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633563030000|2021-10-06 23:30:30|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|2
1633563040000|2021-10-06 23:30:40|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1633563050000|2021-10-06 23:30:50|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1633563060000|2021-10-06 23:31:00|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|18
1633563070000|2021-10-06 23:31:10|2222.6|2222.3|2222.1|2221.8|2222.7|2222.4|2222|2221.7|32
1633563080000|2021-10-06 23:31:20|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|9
1633563090000|2021-10-06 23:31:30|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|11
1633563100000|2021-10-06 23:31:40|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|1
1633563110000|2021-10-06 23:31:50|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|3
1633563120000|2021-10-06 23:32:00|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2221.9|2221.6|1
1633563130000|2021-10-06 23:32:10|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.7|2221.4|5
1633563140000|2021-10-06 23:32:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|1
1633563150000|2021-10-06 23:32:30|||||||||1
1633563160000|2021-10-06 23:32:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1633563170000|2021-10-06 23:32:50|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|5
1633563180000|2021-10-06 23:33:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1633563190000|2021-10-06 23:33:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|5
1633563200000|2021-10-06 23:33:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1633563210000|2021-10-06 23:33:30|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|4
1633563220000|2021-10-06 23:33:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1633563230000|2021-10-06 23:33:50|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1633563240000|2021-10-06 23:34:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|5
1633563250000|2021-10-06 23:34:10|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|6
1633563260000|2021-10-06 23:34:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|1
1633563270000|2021-10-06 23:34:30|2222|2221.7|2222.3|2222|2222.3|2222|2221.9|2221.6|6
1633563280000|2021-10-06 23:34:40|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|0
1633563290000|2021-10-06 23:34:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|0
1633563300000|2021-10-06 23:35:00|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|0
1633563310000|2021-10-06 23:35:10|2222.4|2222.1|2222|2221.7|2222.4|2222.1|2222|2221.7|10
1633563320000|2021-10-06 23:35:20|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|1
1633563330000|2021-10-06 23:35:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.2|2221.9|3
1633563340000|2021-10-06 23:35:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1633563350000|2021-10-06 23:35:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1633563360000|2021-10-06 23:36:00|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|2
1633563370000|2021-10-06 23:36:10|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|8
1633563380000|2021-10-06 23:36:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|0
1633563390000|2021-10-06 23:36:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|6
1633563400000|2021-10-06 23:36:40|2222.4|2222.1|2222|2221.7|2222.4|2222.1|2222|2221.7|2
1633563410000|2021-10-06 23:36:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1633563420000|2021-10-06 23:37:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|1
1633563430000|2021-10-06 23:37:10|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1633563440000|2021-10-06 23:37:20|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|2
1633563450000|2021-10-06 23:37:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|5
1633563460000|2021-10-06 23:37:40|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|6
1633563470000|2021-10-06 23:37:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1633563490000|2021-10-06 23:38:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|2
1633563500000|2021-10-06 23:38:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|1
1633563510000|2021-10-06 23:38:30|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|4
1633563520000|2021-10-06 23:38:40|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|4
1633563530000|2021-10-06 23:38:50|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|4
1633563540000|2021-10-06 23:39:00|2221.4|2221.1|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|2
1633563550000|2021-10-06 23:39:10|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|12
1633563560000|2021-10-06 23:39:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|1
1633563570000|2021-10-06 23:39:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1633563580000|2021-10-06 23:39:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1633563590000|2021-10-06 23:39:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221|2220.7|4
1633563600000|2021-10-06 23:40:00|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2220.6|2220.3|13
1633563610000|2021-10-06 23:40:10|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.9|2220.6|3
1633563620000|2021-10-06 23:40:20|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221.1|2220.8|0
1633563630000|2021-10-06 23:40:30|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|1
1633563640000|2021-10-06 23:40:40|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2221|2220.7|10
1633563650000|2021-10-06 23:40:50|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|1
1633563660000|2021-10-06 23:41:00|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1633563670000|2021-10-06 23:41:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1633563680000|2021-10-06 23:41:20|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|3
1633563690000|2021-10-06 23:41:30|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|1
1633563700000|2021-10-06 23:41:40|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|6
1633563710000|2021-10-06 23:41:50|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|1
1633563720000|2021-10-06 23:42:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1633563730000|2021-10-06 23:42:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1633563740000|2021-10-06 23:42:20|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|5
1633563750000|2021-10-06 23:42:30|||||||||4
1633563760000|2021-10-06 23:42:40|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1633563770000|2021-10-06 23:42:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1633563780000|2021-10-06 23:43:00|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|1
1633563790000|2021-10-06 23:43:10|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|5
1633563800000|2021-10-06 23:43:20|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.5|2220.2|6
1633563810000|2021-10-06 23:43:30|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|3
1633563820000|2021-10-06 23:43:40|2220.9|2220.6|2221.3|2221|2221.3|2221|2220.9|2220.6|5
1633563830000|2021-10-06 23:43:50|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|0
1633563840000|2021-10-06 23:44:00|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|6
1633563850000|2021-10-06 23:44:10|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.2|2220.9|1
1633563860000|2021-10-06 23:44:20|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|1
1633563870000|2021-10-06 23:44:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1633563880000|2021-10-06 23:44:40|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1633563890000|2021-10-06 23:44:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1633563900000|2021-10-06 23:45:00|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2220.8|2220.5|4
1633563910000|2021-10-06 23:45:10|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.2|2220.9|2
1633563920000|2021-10-06 23:45:20|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|1
1633563930000|2021-10-06 23:45:30|2221.6|2221.3|2221.6|2221.3|2221.9|2221.6|2221.5|2221.2|7
1633563940000|2021-10-06 23:45:40|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|1
1633563950000|2021-10-06 23:45:50|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|2
1633563960000|2021-10-06 23:46:00|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.3|2221|2
1633563970000|2021-10-06 23:46:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|5
1633563980000|2021-10-06 23:46:20|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|9
1633563990000|2021-10-06 23:46:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|1
1633564000000|2021-10-06 23:46:40|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.3|2222|2
1633564010000|2021-10-06 23:46:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|4
1633564020000|2021-10-06 23:47:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.3|2222|4
1633564030000|2021-10-06 23:47:10|2222.6|2222.3|2223|2222.7|2223.1|2222.8|2222.6|2222.3|7
1633564040000|2021-10-06 23:47:20|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.5|2222.2|10
1633564050000|2021-10-06 23:47:30|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|10
1633564060000|2021-10-06 23:47:40|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|4
1633564070000|2021-10-06 23:47:50|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|1
1633564080000|2021-10-06 23:48:00|2222.6|2222.3|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|7
1633564090000|2021-10-06 23:48:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|1
1633564100000|2021-10-06 23:48:20|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|1
1633564110000|2021-10-06 23:48:30|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|5
1633564120000|2021-10-06 23:48:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.3|2222|3
1633564130000|2021-10-06 23:48:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|3
1633564140000|2021-10-06 23:49:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|2
1633564150000|2021-10-06 23:49:10|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|5
1633564160000|2021-10-06 23:49:20|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|7
1633564170000|2021-10-06 23:49:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1633564180000|2021-10-06 23:49:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1633564190000|2021-10-06 23:49:50|2222.3|2222|2221.8|2221.5|2222.3|2222|2221.7|2221.4|6
1633564200000|2021-10-06 23:50:00|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|2
1633564210000|2021-10-06 23:50:10|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|1
1633564220000|2021-10-06 23:50:20|2221.8|2221.5|2221.7|2221.4|2222|2221.7|2221.6|2221.3|2
1633564230000|2021-10-06 23:50:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1633564240000|2021-10-06 23:50:40|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|3
1633564250000|2021-10-06 23:50:50|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|7
1633564260000|2021-10-06 23:51:00|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|0
1633564270000|2021-10-06 23:51:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|0
1633564280000|2021-10-06 23:51:20|2221.7|2221.4|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|3
1633564290000|2021-10-06 23:51:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|2
1633564300000|2021-10-06 23:51:40|2221.4|2221.1|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|6
1633564310000|2021-10-06 23:51:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|2
1633564320000|2021-10-06 23:52:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|2
1633564330000|2021-10-06 23:52:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|4
1633564340000|2021-10-06 23:52:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|3
1633564350000|2021-10-06 23:52:30|2221|2220.7|2221|2220.7|2221.2|2220.9|2221|2220.7|1
1633564360000|2021-10-06 23:52:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|1
1633564370000|2021-10-06 23:52:50|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2221.1|2220.8|3
1633564380000|2021-10-06 23:53:00|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2220.9|2220.6|2
1633564390000|2021-10-06 23:53:10|2221.1|2220.8|2220.9|2220.6|2221.3|2221|2220.9|2220.6|6
1633564400000|2021-10-06 23:53:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|3
1633564410000|2021-10-06 23:53:30|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|2
1633564430000|2021-10-06 23:53:50|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|2
1633564440000|2021-10-06 23:54:00|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|5
1633564450000|2021-10-06 23:54:10|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|1
1633564460000|2021-10-06 23:54:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1633564470000|2021-10-06 23:54:30|2221|2220.7|2222.1|2221.8|2222.1|2221.8|2221|2220.7|23
1633564480000|2021-10-06 23:54:40|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|1
1633564490000|2021-10-06 23:54:50|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|1
1633564500000|2021-10-06 23:55:00|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|2
1633564510000|2021-10-06 23:55:10|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|5
1633564520000|2021-10-06 23:55:20|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|2
1633564530000|2021-10-06 23:55:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1633564540000|2021-10-06 23:55:40|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.2|2221.9|1
1633564550000|2021-10-06 23:55:50|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|2
1633564560000|2021-10-06 23:56:00|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|2
1633564570000|2021-10-06 23:56:10|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|2
1633564580000|2021-10-06 23:56:20|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|1
1633564590000|2021-10-06 23:56:30|2222.1|2221.8|2222.4|2222.1|2222.5|2222.2|2222.1|2221.8|1
1633564600000|2021-10-06 23:56:40|2222.3|2222|2222.9|2222.6|2223|2222.7|2222.3|2222|47
1633564610000|2021-10-06 23:56:50|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.8|2222.5|4
1633564620000|2021-10-06 23:57:00|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|3
1633564630000|2021-10-06 23:57:10|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|4
1633564640000|2021-10-06 23:57:20|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.3|2222|11
1633564650000|2021-10-06 23:57:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1633564660000|2021-10-06 23:57:40|2222.3|2222|2222.1|2221.8|2222.4|2222.1|2222|2221.7|1
1633564670000|2021-10-06 23:57:50|2222|2221.7|2222.4|2222.1|2222.5|2222.2|2222|2221.7|11
1633564680000|2021-10-06 23:58:00|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|2
1633564690000|2021-10-06 23:58:10|2222|2221.7|2222.5|2222.2|2222.6|2222.3|2222|2221.7|1
1633564700000|2021-10-06 23:58:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1633564710000|2021-10-06 23:58:30|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|9
1633564720000|2021-10-06 23:58:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|3
1633564730000|2021-10-06 23:58:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|4
1633564740000|2021-10-06 23:59:00|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|3
1633564750000|2021-10-06 23:59:10|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.6|2222.3|0
1633564760000|2021-10-06 23:59:20|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|1
1633564770000|2021-10-06 23:59:30|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|1
1633564780000|2021-10-06 23:59:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|8
1633564790000|2021-10-06 23:59:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633564800000|2021-10-07 00:00:00|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2222.4|2222.1|44
1633564810000|2021-10-07 00:00:10|2223.2|2222.9|2223.1|2222.8|2223.6|2223.3|2223.1|2222.8|23
1633564820000|2021-10-07 00:00:20|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.5|2222.2|3
1633564830000|2021-10-07 00:00:30|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|9
1633564840000|2021-10-07 00:00:40|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|7
1633564850000|2021-10-07 00:00:50|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|4
1633564860000|2021-10-07 00:01:00|2223.2|2222.9|2223.9|2223.6|2224.2|2223.9|2223.2|2222.9|10
1633564870000|2021-10-07 00:01:10|2223.7|2223.4|2224.1|2223.8|2224.2|2223.9|2223.7|2223.4|2
1633564880000|2021-10-07 00:01:20|2224.2|2223.9|2224.2|2223.9|2224.5|2224.2|2223.9|2223.6|10
1633564890000|2021-10-07 00:01:30|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|0
1633564900000|2021-10-07 00:01:40|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.2|2223.9|18
1633564910000|2021-10-07 00:01:50|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.3|2224|3
1633564920000|2021-10-07 00:02:00|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|4
1633564930000|2021-10-07 00:02:10|2224.8|2224.5|2224.1|2223.8|2224.8|2224.5|2224|2223.7|8
1633564940000|2021-10-07 00:02:20|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|0
1633564950000|2021-10-07 00:02:30|2224.2|2223.9|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|2
1633564960000|2021-10-07 00:02:40|2224|2223.7|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|12
1633564970000|2021-10-07 00:02:50|2223.7|2223.4|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|0
1633564980000|2021-10-07 00:03:00|2223.5|2223.2|2223.8|2223.5|2224.1|2223.8|2223.5|2223.2|3
1633564990000|2021-10-07 00:03:10|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|6
1633565000000|2021-10-07 00:03:20|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.2|2222.9|1
1633565010000|2021-10-07 00:03:30|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2223|2222.7|1
1633565020000|2021-10-07 00:03:40|2223.1|2222.8|2222.6|2222.3|2223.1|2222.8|2222.6|2222.3|22
1633565030000|2021-10-07 00:03:50|2222.7|2222.4|2222.2|2221.9|2222.7|2222.4|2222.2|2221.9|4
1633565040000|2021-10-07 00:04:00|2222.3|2222|2222.6|2222.3|2222.7|2222.4|2222.3|2222|4
1633565050000|2021-10-07 00:04:10|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1633565060000|2021-10-07 00:04:20|2222.3|2222|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|2
1633565070000|2021-10-07 00:04:30|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.6|2221.3|10
1633565080000|2021-10-07 00:04:40|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.4|2221.1|9
1633565090000|2021-10-07 00:04:50|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|1
1633565100000|2021-10-07 00:05:00|2222|2221.7|2221.6|2221.3|2222.3|2222|2221.6|2221.3|6
1633565110000|2021-10-07 00:05:10|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|22
1633565120000|2021-10-07 00:05:20|2222|2221.7|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|4
1633565130000|2021-10-07 00:05:30|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221.2|2220.9|5
1633565140000|2021-10-07 00:05:40|2221.2|2220.9|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|2
1633565150000|2021-10-07 00:05:50|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|3
1633565160000|2021-10-07 00:06:00|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|0
1633565170000|2021-10-07 00:06:10|2221.6|2221.3|2222.5|2222.2|2222.5|2222.2|2221.6|2221.3|4
1633565180000|2021-10-07 00:06:20|2222.4|2222.1|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|4
1633565190000|2021-10-07 00:06:30|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|3
1633565200000|2021-10-07 00:06:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|0
1633565210000|2021-10-07 00:06:50|2222.7|2222.4|2222.7|2222.4|2223|2222.7|2222.6|2222.3|6
1633565220000|2021-10-07 00:07:00|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.8|2222.5|2
1633565230000|2021-10-07 00:07:10|2223.1|2222.8|2223.9|2223.6|2223.9|2223.6|2223|2222.7|12
1633565240000|2021-10-07 00:07:20|2224|2223.7|2223.5|2223.2|2224.2|2223.9|2223.5|2223.2|13
1633565250000|2021-10-07 00:07:30|2223.3|2223|2223.3|2223|2223.6|2223.3|2222.9|2222.6|18
1633565260000|2021-10-07 00:07:40|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.3|2223|0
1633565270000|2021-10-07 00:07:50|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.4|2223.1|2
1633565280000|2021-10-07 00:08:00|2223.4|2223.1|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|1
1633565290000|2021-10-07 00:08:10|2223.5|2223.2|2222.9|2222.6|2223.6|2223.3|2222.9|2222.6|7
1633565300000|2021-10-07 00:08:20|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.7|2222.4|3
1633565310000|2021-10-07 00:08:30|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|1
1633565320000|2021-10-07 00:08:40|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.6|2222.3|0
1633565330000|2021-10-07 00:08:50|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|1
1633565340000|2021-10-07 00:09:00|2222.3|2222|2222.9|2222.6|2223|2222.7|2222.1|2221.8|1
1633565350000|2021-10-07 00:09:10|2223|2222.7|2223|2222.7|2223.3|2223|2223|2222.7|0
1633565360000|2021-10-07 00:09:20|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.3|2222|2
1633565370000|2021-10-07 00:09:30|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|0
1633565380000|2021-10-07 00:09:40|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2221.8|2221.5|2
1633565390000|2021-10-07 00:09:50|2222.1|2221.8|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|0
1633565400000|2021-10-07 00:10:00|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2222|2221.7|0
1633565410000|2021-10-07 00:10:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|0
1633565420000|2021-10-07 00:10:20|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|0
1633565430000|2021-10-07 00:10:30|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|1
1633565440000|2021-10-07 00:10:40|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|2
1633565450000|2021-10-07 00:10:50|2221.7|2221.4|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|1
1633565460000|2021-10-07 00:11:00|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|2
1633565470000|2021-10-07 00:11:10|2221.9|2221.6|2222.1|2221.8|2222.3|2222|2221.8|2221.5|1
1633565480000|2021-10-07 00:11:20|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|0
1633565490000|2021-10-07 00:11:30|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|1
1633565500000|2021-10-07 00:11:40|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2222|2221.7|0
1633565510000|2021-10-07 00:11:50|2222.3|2222|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|4
1633565520000|2021-10-07 00:12:00|2222.1|2221.8|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|0
1633565530000|2021-10-07 00:12:10|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|2
1633565540000|2021-10-07 00:12:20|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|0
1633565550000|2021-10-07 00:12:30|2222.5|2222.2|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|4
1633565560000|2021-10-07 00:12:40|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.5|2221.2|0
1633565570000|2021-10-07 00:12:50|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|0
1633565580000|2021-10-07 00:13:00|2221.7|2221.4|2222|2221.7|2222.1|2221.8|2221.7|2221.4|1
1633565590000|2021-10-07 00:13:10|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|0
1633565600000|2021-10-07 00:13:20|2221.8|2221.5|2221.7|2221.4|2222|2221.7|2221.7|2221.4|0
1633565610000|2021-10-07 00:13:30|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|2
1633565620000|2021-10-07 00:13:40|2221.6|2221.3|2222|2221.7|2222|2221.7|2221.5|2221.2|0
1633565630000|2021-10-07 00:13:50|2222.1|2221.8|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|0
1633565640000|2021-10-07 00:14:00|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|0
1633565650000|2021-10-07 00:14:10|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2221.9|2221.6|0
1633565660000|2021-10-07 00:14:20|2222.1|2221.8|2222.8|2222.5|2222.8|2222.5|2222.1|2221.8|3
1633565670000|2021-10-07 00:14:30|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.8|2222.5|0
1633565680000|2021-10-07 00:14:40|2222.5|2222.2|2223|2222.7|2223|2222.7|2222.4|2222.1|1
1633565690000|2021-10-07 00:14:50|2223.1|2222.8|2222.7|2222.4|2223.3|2223|2222.7|2222.4|4
1633565700000|2021-10-07 00:15:00|2222.6|2222.3|2222.4|2222.1|2223|2222.7|2222.2|2221.9|22
1633565710000|2021-10-07 00:15:10|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|0
1633565720000|2021-10-07 00:15:20|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|1
1633565730000|2021-10-07 00:15:30|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|1
1633565740000|2021-10-07 00:15:40|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.2|2221.9|0
1633565750000|2021-10-07 00:15:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.2|2221.9|0
1633565760000|2021-10-07 00:16:00|2222.5|2222.2|2223|2222.7|2223|2222.7|2222.5|2222.2|1
1633565770000|2021-10-07 00:16:10|2222.8|2222.5|2222.7|2222.4|2223.1|2222.8|2222.6|2222.3|1
1633565780000|2021-10-07 00:16:20|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.7|2222.4|0
1633565790000|2021-10-07 00:16:30|2222.9|2222.6|2222.6|2222.3|2223|2222.7|2222.6|2222.3|0
1633565800000|2021-10-07 00:16:40|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|3
1633565810000|2021-10-07 00:16:50|2222.2|2221.9|2222.9|2222.6|2222.9|2222.6|2222.2|2221.9|0
1633565820000|2021-10-07 00:17:00|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|2
1633565830000|2021-10-07 00:17:10|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1633565840000|2021-10-07 00:17:20|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.6|2222.3|0
1633565850000|2021-10-07 00:17:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.5|2222.2|2
1633565860000|2021-10-07 00:17:40|2222.8|2222.5|2223.3|2223|2223.3|2223|2222.7|2222.4|7
1633565870000|2021-10-07 00:17:50|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|1
1633565880000|2021-10-07 00:18:00|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|1
1633565890000|2021-10-07 00:18:10|2223.4|2223.1|2223.3|2223|2223.6|2223.3|2223.1|2222.8|0
1633565900000|2021-10-07 00:18:20|2223.4|2223.1|2222.9|2222.6|2223.4|2223.1|2222.9|2222.6|2
1633565910000|2021-10-07 00:18:30|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|1
1633565920000|2021-10-07 00:18:40|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|0
1633565930000|2021-10-07 00:18:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|0
1633565940000|2021-10-07 00:19:00|2222.9|2222.6|2223.3|2223|2223.5|2223.2|2222.9|2222.6|1
1633565950000|2021-10-07 00:19:10|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|0
1633565960000|2021-10-07 00:19:20|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|1
1633565970000|2021-10-07 00:19:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.3|2223|1
1633565980000|2021-10-07 00:19:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.1|2222.8|0
1633565990000|2021-10-07 00:19:50|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|1
1633566000000|2021-10-07 00:20:00|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|1
1633566010000|2021-10-07 00:20:10|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|0
1633566020000|2021-10-07 00:20:20|2223.1|2222.8|2223.1|2222.8|2223.4|2223.1|2223|2222.7|1
1633566030000|2021-10-07 00:20:30|2223.2|2222.9|2222.9|2222.6|2223.3|2223|2222.9|2222.6|1
1633566040000|2021-10-07 00:20:40|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.6|2222.3|1
1633566050000|2021-10-07 00:20:50|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.4|2222.1|0
1633566060000|2021-10-07 00:21:00|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|0
1633566070000|2021-10-07 00:21:10|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|1
1633566080000|2021-10-07 00:21:20|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|0
1633566090000|2021-10-07 00:21:30|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|0
1633566100000|2021-10-07 00:21:40|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|6
1633566110000|2021-10-07 00:21:50|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|0
1633566120000|2021-10-07 00:22:00|2222.1|2221.8|2222|2221.7|2222.3|2222|2222|2221.7|0
1633566130000|2021-10-07 00:22:10|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|1
1633566140000|2021-10-07 00:22:20|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.2|2221.9|2
1633566150000|2021-10-07 00:22:30|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|0
1633566160000|2021-10-07 00:22:40|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|0
1633566170000|2021-10-07 00:22:50|2222.3|2222|2222|2221.7|2222.3|2222|2222|2221.7|0
1633566180000|2021-10-07 00:23:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|12
1633566190000|2021-10-07 00:23:10|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1633566200000|2021-10-07 00:23:20|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|6
1633566210000|2021-10-07 00:23:30|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|1
1633566220000|2021-10-07 00:23:40|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222|2221.7|0
1633566230000|2021-10-07 00:23:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2222|2221.7|3
1633566240000|2021-10-07 00:24:00|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|0
1633566250000|2021-10-07 00:24:10|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|1
1633566260000|2021-10-07 00:24:20|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|4
1633566270000|2021-10-07 00:24:30|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|0
1633566280000|2021-10-07 00:24:40|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|2
1633566290000|2021-10-07 00:24:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1633566300000|2021-10-07 00:25:00|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|2
1633566310000|2021-10-07 00:25:10|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|2
1633566320000|2021-10-07 00:25:20|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.2|2222.9|0
1633566330000|2021-10-07 00:25:30|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1633566340000|2021-10-07 00:25:40|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.2|2222.9|0
1633566350000|2021-10-07 00:25:50|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|0
1633566360000|2021-10-07 00:26:00|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1633566370000|2021-10-07 00:26:10|2223.3|2223|2223.1|2222.8|2223.3|2223|2223|2222.7|1
1633566380000|2021-10-07 00:26:20|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|0
1633566390000|2021-10-07 00:26:30|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1633566400000|2021-10-07 00:26:40|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|0
1633566410000|2021-10-07 00:26:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1633566420000|2021-10-07 00:27:00|2222.7|2222.4|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|0
1633566430000|2021-10-07 00:27:10|2222.3|2222|2222.8|2222.5|2222.8|2222.5|2222.3|2222|0
1633566440000|2021-10-07 00:27:20|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|2
1633566450000|2021-10-07 00:27:30|2223|2222.7|2223.4|2223.1|2223.5|2223.2|2223|2222.7|11
1633566460000|2021-10-07 00:27:40|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|2
1633566470000|2021-10-07 00:27:50|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.2|2222.9|0
1633566480000|2021-10-07 00:28:00|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.1|2222.8|3
1633566490000|2021-10-07 00:28:10|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|0
1633566500000|2021-10-07 00:28:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|0
1633566510000|2021-10-07 00:28:30|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633566530000|2021-10-07 00:28:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633566540000|2021-10-07 00:29:00|2223.2|2222.9|2223.7|2223.4|2223.7|2223.4|2223.2|2222.9|1
1633566550000|2021-10-07 00:29:10|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|4
1633566560000|2021-10-07 00:29:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|3
1633566570000|2021-10-07 00:29:30|2223.8|2223.5|2223.8|2223.5|2224|2223.7|2223.7|2223.4|2
1633566580000|2021-10-07 00:29:40|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.8|2223.5|3
1633566590000|2021-10-07 00:29:50|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|0
1633566600000|2021-10-07 00:30:00|2223.6|2223.3|2224.2|2223.9|2224.3|2224|2223.5|2223.2|5
1633566610000|2021-10-07 00:30:10|2224.3|2224|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|1
1633566620000|2021-10-07 00:30:20|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|2
1633566630000|2021-10-07 00:30:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|6
1633566640000|2021-10-07 00:30:40|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|8
1633566650000|2021-10-07 00:30:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1633566660000|2021-10-07 00:31:00|2224.7|2224.4|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|3
1633566670000|2021-10-07 00:31:10|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|4
1633566680000|2021-10-07 00:31:20|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|2
1633566690000|2021-10-07 00:31:30|2224.6|2224.3|2225.1|2224.8|2225.2|2224.9|2224.5|2224.2|7
1633566700000|2021-10-07 00:31:40|2225|2224.7|2225.7|2225.4|2225.7|2225.4|2225|2224.7|11
1633566710000|2021-10-07 00:31:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.3|2225|4
1633566720000|2021-10-07 00:32:00|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|3
1633566730000|2021-10-07 00:32:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|3
1633566740000|2021-10-07 00:32:20|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|0
1633566750000|2021-10-07 00:32:30|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|4
1633566760000|2021-10-07 00:32:40|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|0
1633566770000|2021-10-07 00:32:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1633566780000|2021-10-07 00:33:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|6
1633566790000|2021-10-07 00:33:10|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|0
1633566800000|2021-10-07 00:33:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1633566810000|2021-10-07 00:33:30|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1633566820000|2021-10-07 00:33:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633566830000|2021-10-07 00:33:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1633566840000|2021-10-07 00:34:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1633566850000|2021-10-07 00:34:10|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|1
1633566860000|2021-10-07 00:34:20|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|1
1633566870000|2021-10-07 00:34:30|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|0
1633566880000|2021-10-07 00:34:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1633566890000|2021-10-07 00:34:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633566900000|2021-10-07 00:35:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1633566910000|2021-10-07 00:35:10|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|3
1633566920000|2021-10-07 00:35:20|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|2
1633566930000|2021-10-07 00:35:30|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|2
1633566940000|2021-10-07 00:35:40|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|2
1633566950000|2021-10-07 00:35:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|2
1633566960000|2021-10-07 00:36:00|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1633566970000|2021-10-07 00:36:10|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|29
1633566980000|2021-10-07 00:36:20|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|6
1633566990000|2021-10-07 00:36:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|9
1633567000000|2021-10-07 00:36:40|2226.5|2226.2|2227|2226.7|2227.1|2226.8|2226.5|2226.2|26
1633567010000|2021-10-07 00:36:50|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|3
1633567020000|2021-10-07 00:37:00|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|8
1633567030000|2021-10-07 00:37:10|2227.3|2227|2227|2226.7|2227.3|2227|2227|2226.7|12
1633567040000|2021-10-07 00:37:20|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227|2226.7|2
1633567050000|2021-10-07 00:37:30|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|16
1633567060000|2021-10-07 00:37:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|2
1633567070000|2021-10-07 00:37:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633567080000|2021-10-07 00:38:00|2226.8|2226.5|2226.6|2226.3|2227.1|2226.8|2226.5|2226.2|15
1633567090000|2021-10-07 00:38:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1633567100000|2021-10-07 00:38:20|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|2
1633567110000|2021-10-07 00:38:30|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|2
1633567120000|2021-10-07 00:38:40|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|2
1633567130000|2021-10-07 00:38:50|2226.5|2226.2|2226.1|2225.8|2226.7|2226.4|2226.1|2225.8|3
1633567140000|2021-10-07 00:39:00|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1633567150000|2021-10-07 00:39:10|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|2
1633567160000|2021-10-07 00:39:20|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226|2225.7|1
1633567170000|2021-10-07 00:39:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|1
1633567180000|2021-10-07 00:39:40|2226.1|2225.8|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1633567190000|2021-10-07 00:39:50|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|2
1633567200000|2021-10-07 00:40:00|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|2
1633567210000|2021-10-07 00:40:10|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|2
1633567220000|2021-10-07 00:40:20|2225.5|2225.2|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|0
1633567230000|2021-10-07 00:40:30|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633567240000|2021-10-07 00:40:40|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|1
1633567250000|2021-10-07 00:40:50|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|3
1633567260000|2021-10-07 00:41:00|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.8|2225.5|0
1633567270000|2021-10-07 00:41:10|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633567280000|2021-10-07 00:41:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|2
1633567290000|2021-10-07 00:41:30|2225.7|2225.4|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|1
1633567300000|2021-10-07 00:41:40|2225.5|2225.2|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|5
1633567310000|2021-10-07 00:41:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1633567320000|2021-10-07 00:42:00|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1633567330000|2021-10-07 00:42:10|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|1
1633567340000|2021-10-07 00:42:20|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|4
1633567350000|2021-10-07 00:42:30|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1633567360000|2021-10-07 00:42:40|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1633567370000|2021-10-07 00:42:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|2
1633567380000|2021-10-07 00:43:00|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2225.3|2225|4
1633567390000|2021-10-07 00:43:10|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1633567400000|2021-10-07 00:43:20|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|1
1633567410000|2021-10-07 00:43:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1633567420000|2021-10-07 00:43:40|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1633567430000|2021-10-07 00:43:50|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1633567440000|2021-10-07 00:44:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|1
1633567450000|2021-10-07 00:44:10|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|0
1633567460000|2021-10-07 00:44:20|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|0
1633567470000|2021-10-07 00:44:30|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|0
1633567480000|2021-10-07 00:44:40|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1633567490000|2021-10-07 00:44:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1633567500000|2021-10-07 00:45:00|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.6|2225.3|2
1633567510000|2021-10-07 00:45:10|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|1
1633567520000|2021-10-07 00:45:20|2226|2225.7|2226.2|2225.9|2226.3|2226|2226|2225.7|3
1633567530000|2021-10-07 00:45:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1633567540000|2021-10-07 00:45:40|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|0
1633567550000|2021-10-07 00:45:50|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.2|2225.9|2
1633567560000|2021-10-07 00:46:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|4
1633567570000|2021-10-07 00:46:10|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.7|2226.4|4
1633567580000|2021-10-07 00:46:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1633567590000|2021-10-07 00:46:30|2226.7|2226.4|2226.7|2226.4|2227|2226.7|2226.7|2226.4|1
1633567600000|2021-10-07 00:46:40|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|2
1633567610000|2021-10-07 00:46:50|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|0
1633567620000|2021-10-07 00:47:00|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|3
1633567630000|2021-10-07 00:47:10|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633567640000|2021-10-07 00:47:20|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.7|2226.4|13
1633567650000|2021-10-07 00:47:30|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|3
1633567660000|2021-10-07 00:47:40|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.5|2226.2|2
1633567670000|2021-10-07 00:47:50|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|2
1633567680000|2021-10-07 00:48:00|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1633567690000|2021-10-07 00:48:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|3
1633567700000|2021-10-07 00:48:20|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1633567710000|2021-10-07 00:48:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633567720000|2021-10-07 00:48:40|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.7|2226.4|6
1633567730000|2021-10-07 00:48:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1633567740000|2021-10-07 00:49:00|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633567750000|2021-10-07 00:49:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1633567760000|2021-10-07 00:49:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1633567770000|2021-10-07 00:49:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1633567780000|2021-10-07 00:49:40|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|1
1633567790000|2021-10-07 00:49:50|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|1
1633567800000|2021-10-07 00:50:00|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|1
1633567810000|2021-10-07 00:50:10|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|2
1633567820000|2021-10-07 00:50:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633567830000|2021-10-07 00:50:30|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|2
1633567840000|2021-10-07 00:50:40|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|1
1633567850000|2021-10-07 00:50:50|2226.9|2226.6|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|2
1633567860000|2021-10-07 00:51:00|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633567870000|2021-10-07 00:51:10|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1633567880000|2021-10-07 00:51:20|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633567890000|2021-10-07 00:51:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1633567900000|2021-10-07 00:51:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633567910000|2021-10-07 00:51:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633567920000|2021-10-07 00:52:00|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633567930000|2021-10-07 00:52:10|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|1
1633567940000|2021-10-07 00:52:20|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.2|2226.9|5
1633567950000|2021-10-07 00:52:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|4
1633567960000|2021-10-07 00:52:40|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|3
1633567970000|2021-10-07 00:52:50|2227.3|2227|2226.7|2226.4|2227.3|2227|2226.6|2226.3|4
1633567980000|2021-10-07 00:53:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1633567990000|2021-10-07 00:53:10|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|5
1633568000000|2021-10-07 00:53:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633568010000|2021-10-07 00:53:30|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|7
1633568020000|2021-10-07 00:53:40|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|0
1633568030000|2021-10-07 00:53:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|7
1633568040000|2021-10-07 00:54:00|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633568050000|2021-10-07 00:54:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|5
1633568060000|2021-10-07 00:54:20|2226|2225.7|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1633568070000|2021-10-07 00:54:30|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|8
1633568080000|2021-10-07 00:54:40|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|0
1633568090000|2021-10-07 00:54:50|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1633568100000|2021-10-07 00:55:00|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|4
1633568110000|2021-10-07 00:55:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1633568120000|2021-10-07 00:55:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1633568130000|2021-10-07 00:55:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1633568140000|2021-10-07 00:55:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1633568150000|2021-10-07 00:55:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633568160000|2021-10-07 00:56:00|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1633568170000|2021-10-07 00:56:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1633568180000|2021-10-07 00:56:20|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1633568190000|2021-10-07 00:56:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1633568200000|2021-10-07 00:56:40|2226|2225.7|2226.1|2225.8|2226.3|2226|2226|2225.7|2
1633568210000|2021-10-07 00:56:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1633568220000|2021-10-07 00:57:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633568230000|2021-10-07 00:57:10|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|0
1633568240000|2021-10-07 00:57:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|3
1633568250000|2021-10-07 00:57:30|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|8
1633568260000|2021-10-07 00:57:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|2
1633568270000|2021-10-07 00:57:50|2225.2|2224.9|2225.3|2225|2225.5|2225.2|2225.1|2224.8|3
1633568280000|2021-10-07 00:58:00|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|1
1633568290000|2021-10-07 00:58:10|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|1
1633568300000|2021-10-07 00:58:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|0
1633568310000|2021-10-07 00:58:30|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.7|2225.4|1
1633568320000|2021-10-07 00:58:40|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|0
1633568330000|2021-10-07 00:58:50|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|0
1633568340000|2021-10-07 00:59:00|2226.1|2225.8|2226|2225.7|2226.3|2226|2226|2225.7|2
1633568350000|2021-10-07 00:59:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1633568360000|2021-10-07 00:59:20|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|1
1633568370000|2021-10-07 00:59:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|1
1633568380000|2021-10-07 00:59:40|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|6
1633568390000|2021-10-07 00:59:50|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.3|2225|1
1633568400000|2021-10-07 01:00:00|2225.5|2225.2|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|4
1633568410000|2021-10-07 01:00:10|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633568420000|2021-10-07 01:00:20|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.6|2225.3|1
1633568430000|2021-10-07 01:00:30|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.7|2225.4|1
1633568440000|2021-10-07 01:00:40|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.7|2225.4|0
1633568450000|2021-10-07 01:00:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|0
1633568460000|2021-10-07 01:01:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1633568470000|2021-10-07 01:01:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|0
1633568480000|2021-10-07 01:01:20|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|5
1633568490000|2021-10-07 01:01:30|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|0
1633568500000|2021-10-07 01:01:40|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|0
1633568510000|2021-10-07 01:01:50|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|1
1633568520000|2021-10-07 01:02:00|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|0
1633568530000|2021-10-07 01:02:10|2226.7|2226.4|2226|2225.7|2226.7|2226.4|2225.9|2225.6|1
1633568540000|2021-10-07 01:02:20|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1633568550000|2021-10-07 01:02:30|2226.2|2225.9|2226.6|2226.3|2226.8|2226.5|2226.2|2225.9|3
1633568560000|2021-10-07 01:02:40|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.3|2226|0
1633568570000|2021-10-07 01:02:50|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.2|2225.9|0
1633568580000|2021-10-07 01:03:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|0
1633568590000|2021-10-07 01:03:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633568600000|2021-10-07 01:03:20|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|2
1633568610000|2021-10-07 01:03:30|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1633568620000|2021-10-07 01:03:40|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.3|2225|4
1633568630000|2021-10-07 01:03:50|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|1
1633568640000|2021-10-07 01:04:00|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|1
1633568650000|2021-10-07 01:04:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.3|2225|0
1633568660000|2021-10-07 01:04:20|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|0
1633568670000|2021-10-07 01:04:30|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|1
1633568680000|2021-10-07 01:04:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1633568690000|2021-10-07 01:04:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|0
1633568700000|2021-10-07 01:05:00|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|5
1633568710000|2021-10-07 01:05:10|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|4
1633568720000|2021-10-07 01:05:20|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.2|2224.9|1
1633568730000|2021-10-07 01:05:30|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225|2224.7|3
1633568740000|2021-10-07 01:05:40|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1633568750000|2021-10-07 01:05:50|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|6
1633568760000|2021-10-07 01:06:00|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|1
1633568770000|2021-10-07 01:06:10|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|2
1633568780000|2021-10-07 01:06:20|2225.7|2225.4|2226.1|2225.8|2226.2|2225.9|2225.6|2225.3|9
1633568790000|2021-10-07 01:06:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|5
1633568800000|2021-10-07 01:06:40|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|0
1633568810000|2021-10-07 01:06:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|2
1633568820000|2021-10-07 01:07:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1633568830000|2021-10-07 01:07:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|0
1633568840000|2021-10-07 01:07:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1633568850000|2021-10-07 01:07:30|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1633568860000|2021-10-07 01:07:40|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|0
1633568870000|2021-10-07 01:07:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|4
1633568880000|2021-10-07 01:08:00|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|1
1633568890000|2021-10-07 01:08:10|2225.5|2225.2|2225.3|2225|2225.7|2225.4|2225.3|2225|18
1633568900000|2021-10-07 01:08:20|2225.4|2225.1|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|6
1633568910000|2021-10-07 01:08:30|2225.3|2225|2225|2224.7|2225.4|2225.1|2225|2224.7|7
1633568920000|2021-10-07 01:08:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|2
1633568930000|2021-10-07 01:08:50|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225|2224.7|1
1633568940000|2021-10-07 01:09:00|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|3
1633568950000|2021-10-07 01:09:10|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|1
1633568960000|2021-10-07 01:09:20|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|2
1633568970000|2021-10-07 01:09:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|6
1633568980000|2021-10-07 01:09:40|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|1
1633568990000|2021-10-07 01:09:50|2225.5|2225.2|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|3
1633569000000|2021-10-07 01:10:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|5
1633569010000|2021-10-07 01:10:10|2225|2224.7|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|8
1633569020000|2021-10-07 01:10:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|2
1633569030000|2021-10-07 01:10:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1633569040000|2021-10-07 01:10:40|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1633569050000|2021-10-07 01:10:50|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1633569060000|2021-10-07 01:11:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|4
1633569070000|2021-10-07 01:11:10|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1633569080000|2021-10-07 01:11:20|2225.2|2224.9|2224.6|2224.3|2225.3|2225|2224.6|2224.3|15
1633569090000|2021-10-07 01:11:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|6
1633569100000|2021-10-07 01:11:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1633569110000|2021-10-07 01:11:50|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1633569120000|2021-10-07 01:12:00|2225.3|2225|2225.3|2225|2225.3|2225|2224.9|2224.6|3
1633569130000|2021-10-07 01:12:10|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|0
1633569140000|2021-10-07 01:12:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1633569150000|2021-10-07 01:12:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|8
1633569160000|2021-10-07 01:12:40|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|1
1633569170000|2021-10-07 01:12:50|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.2|2224.9|4
1633569180000|2021-10-07 01:13:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1633569190000|2021-10-07 01:13:10|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1633569200000|2021-10-07 01:13:20|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|3
1633569210000|2021-10-07 01:13:30|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|4
1633569220000|2021-10-07 01:13:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|3
1633569230000|2021-10-07 01:13:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|1
1633569240000|2021-10-07 01:14:00|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|4
1633569250000|2021-10-07 01:14:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633569260000|2021-10-07 01:14:20|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|1
1633569270000|2021-10-07 01:14:30|2225.9|2225.6|2225.6|2225.3|2226|2225.7|2225.6|2225.3|5
1633569280000|2021-10-07 01:14:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|1
1633569290000|2021-10-07 01:14:50|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|1
1633569300000|2021-10-07 01:15:00|2226|2225.7|2226.6|2226.3|2226.7|2226.4|2226|2225.7|6
1633569310000|2021-10-07 01:15:10|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|0
1633569320000|2021-10-07 01:15:20|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|2
1633569330000|2021-10-07 01:15:30|2226.2|2225.9|2226.7|2226.4|2226.7|2226.4|2226.1|2225.8|0
1633569340000|2021-10-07 01:15:40|2226.6|2226.3|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|2
1633569350000|2021-10-07 01:15:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|3
1633569360000|2021-10-07 01:16:00|2226.6|2226.3|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|4
1633569370000|2021-10-07 01:16:10|2226.5|2226.2|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|4
1633569380000|2021-10-07 01:16:20|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|2
1633569390000|2021-10-07 01:16:30|2226.6|2226.3|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|2
1633569400000|2021-10-07 01:16:40|2226.7|2226.4|2226.8|2226.5|2227|2226.7|2226.7|2226.4|2
1633569410000|2021-10-07 01:16:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|5
1633569420000|2021-10-07 01:17:00|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|1
1633569430000|2021-10-07 01:17:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1633569440000|2021-10-07 01:17:20|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|3
1633569450000|2021-10-07 01:17:30|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.7|2225.4|2
1633569460000|2021-10-07 01:17:40|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.7|2225.4|0
1633569470000|2021-10-07 01:17:50|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.4|2225.1|0
1633569480000|2021-10-07 01:18:00|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|0
1633569490000|2021-10-07 01:18:10|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|0
1633569500000|2021-10-07 01:18:20|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|0
1633569510000|2021-10-07 01:18:30|2225.5|2225.2|2226|2225.7|2226.1|2225.8|2225.5|2225.2|0
1633569520000|2021-10-07 01:18:40|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.6|2225.3|0
1633569530000|2021-10-07 01:18:50|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633569540000|2021-10-07 01:19:00|2225.9|2225.6|2226|2225.7|2226.2|2225.9|2225.8|2225.5|3
1633569550000|2021-10-07 01:19:10|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633569560000|2021-10-07 01:19:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.7|2225.4|2
1633569570000|2021-10-07 01:19:30|2225.7|2225.4|2225.8|2225.5|2226|2225.7|2225.7|2225.4|2
1633569580000|2021-10-07 01:19:40|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|1
1633569590000|2021-10-07 01:19:50|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|0
1633569600000|2021-10-07 01:20:00|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.1|2225.8|5
1633569610000|2021-10-07 01:20:10|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|2
1633569620000|2021-10-07 01:20:20|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|0
1633569630000|2021-10-07 01:20:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1633569640000|2021-10-07 01:20:40|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1633569650000|2021-10-07 01:20:50|2225.9|2225.6|2225.6|2225.3|2226|2225.7|2225.6|2225.3|0
1633569660000|2021-10-07 01:21:00|2225.5|2225.2|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|0
1633569670000|2021-10-07 01:21:10|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1633569680000|2021-10-07 01:21:20|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|0
1633569690000|2021-10-07 01:21:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1633569700000|2021-10-07 01:21:40|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|2
1633569710000|2021-10-07 01:21:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633569720000|2021-10-07 01:22:00|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.3|2225|1
1633569730000|2021-10-07 01:22:10|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|0
1633569740000|2021-10-07 01:22:20|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|0
1633569750000|2021-10-07 01:22:30|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|1
1633569760000|2021-10-07 01:22:40|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|2
1633569770000|2021-10-07 01:22:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633569780000|2021-10-07 01:23:00|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|0
1633569790000|2021-10-07 01:23:10|2225.6|2225.3|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|1
1633569800000|2021-10-07 01:23:20|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|0
1633569810000|2021-10-07 01:23:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|0
1633569820000|2021-10-07 01:23:40|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|2
1633569830000|2021-10-07 01:23:50|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1633569840000|2021-10-07 01:24:00|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2225.1|2224.8|2
1633569850000|2021-10-07 01:24:10|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|0
1633569860000|2021-10-07 01:24:20|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.4|2225.1|5
1633569870000|2021-10-07 01:24:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|1
1633569880000|2021-10-07 01:24:40|2225.7|2225.4|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|0
1633569890000|2021-10-07 01:24:50|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|0
1633569900000|2021-10-07 01:25:00|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|8
1633569910000|2021-10-07 01:25:10|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|2
1633569920000|2021-10-07 01:25:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|0
1633569930000|2021-10-07 01:25:30|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.9|2224.6|2
1633569940000|2021-10-07 01:25:40|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|7
1633569950000|2021-10-07 01:25:50|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|0
1633569960000|2021-10-07 01:26:00|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|1
1633569970000|2021-10-07 01:26:10|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|0
1633569980000|2021-10-07 01:26:20|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|0
1633569990000|2021-10-07 01:26:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1633570000000|2021-10-07 01:26:40|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|0
1633570010000|2021-10-07 01:26:50|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1633570020000|2021-10-07 01:27:00|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|0
1633570030000|2021-10-07 01:27:10|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1633570040000|2021-10-07 01:27:20|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1633570050000|2021-10-07 01:27:30|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|0
1633570060000|2021-10-07 01:27:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|0
1633570070000|2021-10-07 01:27:50|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|2
1633570080000|2021-10-07 01:28:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1633570090000|2021-10-07 01:28:10|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1633570100000|2021-10-07 01:28:20|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1633570110000|2021-10-07 01:28:30|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|3
1633570120000|2021-10-07 01:28:40|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1633570130000|2021-10-07 01:28:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1633570140000|2021-10-07 01:29:00|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|3
1633570150000|2021-10-07 01:29:10|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.9|2225.6|0
1633570160000|2021-10-07 01:29:20|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|0
1633570170000|2021-10-07 01:29:30|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|5
1633570180000|2021-10-07 01:29:40|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.3|2226|6
1633570190000|2021-10-07 01:29:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1633570200000|2021-10-07 01:30:00|2226.4|2226.1|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|1
1633570210000|2021-10-07 01:30:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1633570220000|2021-10-07 01:30:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1633570230000|2021-10-07 01:30:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1633570240000|2021-10-07 01:30:40|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633570250000|2021-10-07 01:30:50|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1633570260000|2021-10-07 01:31:00|2225.9|2225.6|2226|2225.7|2226.2|2225.9|2225.9|2225.6|0
1633570270000|2021-10-07 01:31:10|2226.1|2225.8|2226.8|2226.5|2226.8|2226.5|2226|2225.7|3
1633570280000|2021-10-07 01:31:20|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|2
1633570290000|2021-10-07 01:31:30|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|6
1633570300000|2021-10-07 01:31:40|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.7|2226.4|10
1633570310000|2021-10-07 01:31:50|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.7|2226.4|1
1633570320000|2021-10-07 01:32:00|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1633570330000|2021-10-07 01:32:10|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.7|2226.4|1
1633570340000|2021-10-07 01:32:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633570350000|2021-10-07 01:32:30|2226.7|2226.4|2227.3|2227|2227.3|2227|2226.7|2226.4|0
1633570360000|2021-10-07 01:32:40|2227.4|2227.1|2226.9|2226.6|2227.4|2227.1|2226.9|2226.6|1
1633570370000|2021-10-07 01:32:50|2226.8|2226.5|2227.6|2227.3|2227.6|2227.3|2226.8|2226.5|28
1633570380000|2021-10-07 01:33:00|2227.7|2227.4|2228.3|2228|2228.4|2228.1|2227.7|2227.4|14
1633570390000|2021-10-07 01:33:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|5
1633570400000|2021-10-07 01:33:20|2228.4|2228.1|2227.8|2227.5|2228.5|2228.2|2227.8|2227.5|2
1633570410000|2021-10-07 01:33:30|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.9|2227.6|0
1633570420000|2021-10-07 01:33:40|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2227.9|2227.6|1
1633570430000|2021-10-07 01:33:50|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|2
1633570440000|2021-10-07 01:34:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228.1|2227.8|2
1633570450000|2021-10-07 01:34:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|10
1633570460000|2021-10-07 01:34:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228|2227.7|1
1633570470000|2021-10-07 01:34:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|7
1633570480000|2021-10-07 01:34:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|1
1633570490000|2021-10-07 01:34:50|2228.5|2228.2|2229.3|2229|2229.4|2229.1|2228.3|2228|17
1633570500000|2021-10-07 01:35:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.8|2228.5|7
1633570510000|2021-10-07 01:35:10|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|1
1633570520000|2021-10-07 01:35:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1633570530000|2021-10-07 01:35:30|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|1
1633570540000|2021-10-07 01:35:40|2229.3|2229|2229.9|2229.6|2229.9|2229.6|2229.3|2229|17
1633570550000|2021-10-07 01:35:50|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|7
1633570560000|2021-10-07 01:36:00|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.7|2229.4|13
1633570570000|2021-10-07 01:36:10|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|4
1633570580000|2021-10-07 01:36:20|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|3
1633570590000|2021-10-07 01:36:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633570600000|2021-10-07 01:36:40|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.1|2228.8|4
1633570610000|2021-10-07 01:36:50|2229.1|2228.8|2229.9|2229.6|2229.9|2229.6|2229.1|2228.8|5
1633570620000|2021-10-07 01:37:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.6|2229.3|11
1633570630000|2021-10-07 01:37:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.6|2229.3|3
1633570640000|2021-10-07 01:37:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633570650000|2021-10-07 01:37:30|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|2
1633570660000|2021-10-07 01:37:40|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|4
1633570670000|2021-10-07 01:37:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633570680000|2021-10-07 01:38:00|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|6
1633570690000|2021-10-07 01:38:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|4
1633570700000|2021-10-07 01:38:20|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.1|2228.8|35
1633570710000|2021-10-07 01:38:30|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|5
1633570720000|2021-10-07 01:38:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|5
1633570730000|2021-10-07 01:38:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|6
1633570740000|2021-10-07 01:39:00|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|15
1633570750000|2021-10-07 01:39:10|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|10
1633570760000|2021-10-07 01:39:20|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230.1|2229.8|20
1633570770000|2021-10-07 01:39:30|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|24
1633570780000|2021-10-07 01:39:40|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|8
1633570790000|2021-10-07 01:39:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|6
1633570800000|2021-10-07 01:40:00|2230.6|2230.3|2230.9|2230.6|2231.2|2230.9|2230.6|2230.3|35
1633570810000|2021-10-07 01:40:10|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|3
1633570820000|2021-10-07 01:40:20|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|3
1633570830000|2021-10-07 01:40:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|3
1633570840000|2021-10-07 01:40:40|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230.5|2230.2|3
1633570850000|2021-10-07 01:40:50|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.3|2230|2
1633570860000|2021-10-07 01:41:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2229.9|2229.6|3
1633570870000|2021-10-07 01:41:10|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1633570880000|2021-10-07 01:41:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1633570890000|2021-10-07 01:41:30|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.3|2230|0
1633570900000|2021-10-07 01:41:40|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|9
1633570910000|2021-10-07 01:41:50|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|2
1633570920000|2021-10-07 01:42:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|2
1633570930000|2021-10-07 01:42:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|1
1633570940000|2021-10-07 01:42:20|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|3
1633570950000|2021-10-07 01:42:30|2230.5|2230.2|2230.4|2230.1|2230.7|2230.4|2230.3|2230|4
1633570960000|2021-10-07 01:42:40|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|2
1633570970000|2021-10-07 01:42:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1633570980000|2021-10-07 01:43:00|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|2
1633570990000|2021-10-07 01:43:10|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|1
1633571000000|2021-10-07 01:43:20|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230|2229.7|1
1633571010000|2021-10-07 01:43:30|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2229.9|2229.6|2
1633571020000|2021-10-07 01:43:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1633571030000|2021-10-07 01:43:50|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1633571040000|2021-10-07 01:44:00|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|0
1633571050000|2021-10-07 01:44:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|4
1633571060000|2021-10-07 01:44:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1633571070000|2021-10-07 01:44:30|2229.6|2229.3|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|16
1633571080000|2021-10-07 01:44:40|2230|2229.7|2230.5|2230.2|2230.6|2230.3|2229.9|2229.6|53
1633571090000|2021-10-07 01:44:50|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|8
1633571100000|2021-10-07 01:45:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.3|2230|3
1633571110000|2021-10-07 01:45:10|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230.3|2230|11
1633571120000|2021-10-07 01:45:20|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|3
1633571130000|2021-10-07 01:45:30|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|2
1633571140000|2021-10-07 01:45:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.1|2229.8|0
1633571150000|2021-10-07 01:45:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1633571160000|2021-10-07 01:46:00|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|2
1633571170000|2021-10-07 01:46:10|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|3
1633571180000|2021-10-07 01:46:20|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|1
1633571190000|2021-10-07 01:46:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1633571200000|2021-10-07 01:46:40|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1633571210000|2021-10-07 01:46:50|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|4
1633571220000|2021-10-07 01:47:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|3
1633571230000|2021-10-07 01:47:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|4
1633571240000|2021-10-07 01:47:20|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|4
1633571250000|2021-10-07 01:47:30|2229.6|2229.3|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|1
1633571260000|2021-10-07 01:47:40|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|3
1633571270000|2021-10-07 01:47:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|2
1633571280000|2021-10-07 01:48:00|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|2
1633571290000|2021-10-07 01:48:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|2
1633571300000|2021-10-07 01:48:20|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|1
1633571310000|2021-10-07 01:48:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1633571320000|2021-10-07 01:48:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633571330000|2021-10-07 01:48:50|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1633571340000|2021-10-07 01:49:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1633571350000|2021-10-07 01:49:10|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|6
1633571360000|2021-10-07 01:49:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|2
1633571370000|2021-10-07 01:49:30|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|2
1633571380000|2021-10-07 01:49:40|2229.7|2229.4|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|2
1633571390000|2021-10-07 01:49:50|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.4|2229.1|4
1633571400000|2021-10-07 01:50:00|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1633571410000|2021-10-07 01:50:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1633571420000|2021-10-07 01:50:20|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|0
1633571430000|2021-10-07 01:50:30|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|2
1633571440000|2021-10-07 01:50:40|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|1
1633571450000|2021-10-07 01:50:50|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|3
1633571460000|2021-10-07 01:51:00|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.3|2230|0
1633571470000|2021-10-07 01:51:10|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|2
1633571480000|2021-10-07 01:51:20|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|2
1633571490000|2021-10-07 01:51:30|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|0
1633571500000|2021-10-07 01:51:40|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|0
1633571510000|2021-10-07 01:51:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.2|2229.9|1
1633571520000|2021-10-07 01:52:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1633571530000|2021-10-07 01:52:10|2230.4|2230.1|2230.3|2230|2230.7|2230.4|2230.3|2230|2
1633571540000|2021-10-07 01:52:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1633571550000|2021-10-07 01:52:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1633571560000|2021-10-07 01:52:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|3
1633571570000|2021-10-07 01:52:50|2230.5|2230.2|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|0
1633571580000|2021-10-07 01:53:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1633571590000|2021-10-07 01:53:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1633571600000|2021-10-07 01:53:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.2|2229.9|1
1633571610000|2021-10-07 01:53:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|1
1633571620000|2021-10-07 01:53:40|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1633571630000|2021-10-07 01:53:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.2|2229.9|1
1633571640000|2021-10-07 01:54:00|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|6
1633571660000|2021-10-07 01:54:20|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1633571670000|2021-10-07 01:54:30|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|1
1633571680000|2021-10-07 01:54:40|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1633571690000|2021-10-07 01:54:50|2230.3|2230|2230.6|2230.3|2230.8|2230.5|2230.2|2229.9|6
1633571700000|2021-10-07 01:55:00|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|10
1633571710000|2021-10-07 01:55:10|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|5
1633571720000|2021-10-07 01:55:20|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230|2229.7|3
1633571730000|2021-10-07 01:55:30|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|0
1633571740000|2021-10-07 01:55:40|2230.3|2230|2230.4|2230.1|2230.8|2230.5|2230.3|2230|3
1633571750000|2021-10-07 01:55:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|3
1633571760000|2021-10-07 01:56:00|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|7
1633571770000|2021-10-07 01:56:10|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|2
1633571780000|2021-10-07 01:56:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|5
1633571790000|2021-10-07 01:56:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|2
1633571800000|2021-10-07 01:56:40|2230.5|2230.2|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|1
1633571810000|2021-10-07 01:56:50|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|1
1633571820000|2021-10-07 01:57:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|0
1633571830000|2021-10-07 01:57:10|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1633571840000|2021-10-07 01:57:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1633571850000|2021-10-07 01:57:30|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|0
1633571860000|2021-10-07 01:57:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1633571870000|2021-10-07 01:57:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|1
1633571880000|2021-10-07 01:58:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|4
1633571890000|2021-10-07 01:58:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633571900000|2021-10-07 01:58:20|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1633571910000|2021-10-07 01:58:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1633571920000|2021-10-07 01:58:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1633571930000|2021-10-07 01:58:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1633571940000|2021-10-07 01:59:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1633571950000|2021-10-07 01:59:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633571960000|2021-10-07 01:59:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633571970000|2021-10-07 01:59:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1633571980000|2021-10-07 01:59:40|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|3
1633571990000|2021-10-07 01:59:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|2
1633572000000|2021-10-07 02:00:00|2229|2228.7|2229.6|2229.3|2229.6|2229.3|2229|2228.7|3
1633572010000|2021-10-07 02:00:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1633572020000|2021-10-07 02:00:20|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|2
1633572030000|2021-10-07 02:00:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633572040000|2021-10-07 02:00:40|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|1
1633572050000|2021-10-07 02:00:50|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1633572060000|2021-10-07 02:01:00|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|3
1633572070000|2021-10-07 02:01:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1633572080000|2021-10-07 02:01:20|2229.2|2228.9|2229|2228.7|2229.3|2229|2229|2228.7|2
1633572090000|2021-10-07 02:01:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|1
1633572100000|2021-10-07 02:01:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633572110000|2021-10-07 02:01:50|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|2
1633572120000|2021-10-07 02:02:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633572130000|2021-10-07 02:02:10|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|3
1633572140000|2021-10-07 02:02:20|2229.8|2229.5|2229.4|2229.1|2229.9|2229.6|2229.4|2229.1|0
1633572150000|2021-10-07 02:02:30|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1633572160000|2021-10-07 02:02:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633572170000|2021-10-07 02:02:50|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|4
1633572180000|2021-10-07 02:03:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1633572190000|2021-10-07 02:03:10|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|3
1633572200000|2021-10-07 02:03:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633572210000|2021-10-07 02:03:30|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|9
1633572220000|2021-10-07 02:03:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|0
1633572230000|2021-10-07 02:03:50|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|5
1633572240000|2021-10-07 02:04:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|1
1633572250000|2021-10-07 02:04:10|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|2
1633572260000|2021-10-07 02:04:20|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|1
1633572280000|2021-10-07 02:04:40|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|4
1633572290000|2021-10-07 02:04:50|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633572300000|2021-10-07 02:05:00|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.9|2228.6|2
1633572310000|2021-10-07 02:05:10|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633572320000|2021-10-07 02:05:20|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633572330000|2021-10-07 02:05:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633572340000|2021-10-07 02:05:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1633572350000|2021-10-07 02:05:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|7
1633572360000|2021-10-07 02:06:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1633572370000|2021-10-07 02:06:10|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|1
1633572380000|2021-10-07 02:06:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.1|2228.8|5
1633572390000|2021-10-07 02:06:30|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1633572400000|2021-10-07 02:06:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1633572420000|2021-10-07 02:07:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|4
1633572430000|2021-10-07 02:07:10|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|2
1633572440000|2021-10-07 02:07:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633572450000|2021-10-07 02:07:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633572460000|2021-10-07 02:07:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1633572470000|2021-10-07 02:07:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1633572480000|2021-10-07 02:08:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1633572490000|2021-10-07 02:08:10|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1633572500000|2021-10-07 02:08:20|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|2
1633572510000|2021-10-07 02:08:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|2
1633572520000|2021-10-07 02:08:40|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|2
1633572530000|2021-10-07 02:08:50|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1633572540000|2021-10-07 02:09:00|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|0
1633572550000|2021-10-07 02:09:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|1
1633572560000|2021-10-07 02:09:20|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|3
1633572570000|2021-10-07 02:09:30|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|0
1633572580000|2021-10-07 02:09:40|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|0
1633572590000|2021-10-07 02:09:50|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|0
1633572600000|2021-10-07 02:10:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|4
1633572610000|2021-10-07 02:10:10|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.3|2230|8
1633572620000|2021-10-07 02:10:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1633572630000|2021-10-07 02:10:30|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|4
1633572640000|2021-10-07 02:10:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|0
1633572650000|2021-10-07 02:10:50|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|6
1633572660000|2021-10-07 02:11:00|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|4
1633572670000|2021-10-07 02:11:10|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|2
1633572680000|2021-10-07 02:11:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1633572690000|2021-10-07 02:11:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|15
1633572700000|2021-10-07 02:11:40|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|1
1633572710000|2021-10-07 02:11:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1633572720000|2021-10-07 02:12:00|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|5
1633572730000|2021-10-07 02:12:10|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|1
1633572740000|2021-10-07 02:12:20|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|0
1633572750000|2021-10-07 02:12:30|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|0
1633572760000|2021-10-07 02:12:40|2230.1|2229.8|2231|2230.7|2231|2230.7|2230.1|2229.8|10
1633572770000|2021-10-07 02:12:50|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.6|2230.3|3
1633572780000|2021-10-07 02:13:00|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|1
1633572790000|2021-10-07 02:13:10|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.6|2230.3|1
1633572800000|2021-10-07 02:13:20|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|16
1633572810000|2021-10-07 02:13:30|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.3|2231|10
1633572820000|2021-10-07 02:13:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.3|2231|0
1633572830000|2021-10-07 02:13:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|7
1633572840000|2021-10-07 02:14:00|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|3
1633572850000|2021-10-07 02:14:10|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.3|2231|1
1633572860000|2021-10-07 02:14:20|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|0
1633572870000|2021-10-07 02:14:30|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.8|2231.5|26
1633572880000|2021-10-07 02:14:40|2232.1|2231.8|2232.6|2232.3|2232.8|2232.5|2232.1|2231.8|26
1633572890000|2021-10-07 02:14:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|6
1633572900000|2021-10-07 02:15:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|10
1633572910000|2021-10-07 02:15:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|4
1633572920000|2021-10-07 02:15:20|2232.3|2232|2232.1|2231.8|2232.3|2232|2232|2231.7|2
1633572930000|2021-10-07 02:15:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1633572940000|2021-10-07 02:15:40|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|3
1633572950000|2021-10-07 02:15:50|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|1
1633572960000|2021-10-07 02:16:00|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1633572970000|2021-10-07 02:16:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|0
1633572980000|2021-10-07 02:16:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1633572990000|2021-10-07 02:16:30|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|0
1633573000000|2021-10-07 02:16:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|3
1633573010000|2021-10-07 02:16:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1633573020000|2021-10-07 02:17:00|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2231.3|2231|2
1633573030000|2021-10-07 02:17:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.1|2230.8|6
1633573040000|2021-10-07 02:17:20|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1633573050000|2021-10-07 02:17:30|2231.3|2231|2231.4|2231.1|2231.6|2231.3|2231.3|2231|1
1633573060000|2021-10-07 02:17:40|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|5
1633573070000|2021-10-07 02:17:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1633573080000|2021-10-07 02:18:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1633573090000|2021-10-07 02:18:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|5
1633573100000|2021-10-07 02:18:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1633573110000|2021-10-07 02:18:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1633573120000|2021-10-07 02:18:40|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|2
1633573130000|2021-10-07 02:18:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1633573140000|2021-10-07 02:19:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231.1|2230.8|1
1633573150000|2021-10-07 02:19:10|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231.1|2230.8|0
1633573160000|2021-10-07 02:19:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1633573170000|2021-10-07 02:19:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1633573180000|2021-10-07 02:19:40|2231.2|2230.9|2230.6|2230.3|2231.3|2231|2230.5|2230.2|17
1633573190000|2021-10-07 02:19:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.3|2230|4
1633573200000|2021-10-07 02:20:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|16
1633573210000|2021-10-07 02:20:10|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|12
1633573220000|2021-10-07 02:20:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|8
1633573230000|2021-10-07 02:20:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1633573240000|2021-10-07 02:20:40|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|0
1633573250000|2021-10-07 02:20:50|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|1
1633573260000|2021-10-07 02:21:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|2
1633573270000|2021-10-07 02:21:10|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|7
1633573280000|2021-10-07 02:21:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633573290000|2021-10-07 02:21:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1633573300000|2021-10-07 02:21:40|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|0
1633573310000|2021-10-07 02:21:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1633573320000|2021-10-07 02:22:00|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|4
1633573330000|2021-10-07 02:22:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1633573340000|2021-10-07 02:22:20|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1633573350000|2021-10-07 02:22:30|2231.1|2230.8|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|14
1633573360000|2021-10-07 02:22:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|8
1633573370000|2021-10-07 02:22:50|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|8
1633573380000|2021-10-07 02:23:00|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|10
1633573390000|2021-10-07 02:23:10|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|3
1633573400000|2021-10-07 02:23:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1633573410000|2021-10-07 02:23:30|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.2|2230.9|0
1633573420000|2021-10-07 02:23:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1633573430000|2021-10-07 02:23:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1633573440000|2021-10-07 02:24:00|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1633573450000|2021-10-07 02:24:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1633573460000|2021-10-07 02:24:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1633573470000|2021-10-07 02:24:30|2231.3|2231|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|0
1633573480000|2021-10-07 02:24:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1633573490000|2021-10-07 02:24:50|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|0
1633573500000|2021-10-07 02:25:00|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|0
1633573510000|2021-10-07 02:25:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1633573520000|2021-10-07 02:25:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231|2230.7|1
1633573530000|2021-10-07 02:25:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633573540000|2021-10-07 02:25:40|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|0
1633573550000|2021-10-07 02:25:50|2231|2230.7|2231.3|2231|2231.4|2231.1|2230.9|2230.6|2
1633573560000|2021-10-07 02:26:00|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|5
1633573580000|2021-10-07 02:26:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|1
1633573590000|2021-10-07 02:26:30|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1633573600000|2021-10-07 02:26:40|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1633573610000|2021-10-07 02:26:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1633573620000|2021-10-07 02:27:00|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|4
1633573630000|2021-10-07 02:27:10|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|1
1633573640000|2021-10-07 02:27:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1633573650000|2021-10-07 02:27:30|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|1
1633573660000|2021-10-07 02:27:40|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|4
1633573670000|2021-10-07 02:27:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1633573680000|2021-10-07 02:28:00|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1633573690000|2021-10-07 02:28:10|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|3
1633573700000|2021-10-07 02:28:20|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|0
1633573710000|2021-10-07 02:28:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|2
1633573720000|2021-10-07 02:28:40|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|0
1633573740000|2021-10-07 02:29:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231.1|2230.8|1
1633573750000|2021-10-07 02:29:10|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1633573760000|2021-10-07 02:29:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1633573770000|2021-10-07 02:29:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1633573780000|2021-10-07 02:29:40|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1633573790000|2021-10-07 02:29:50|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.3|2231|2
1633573800000|2021-10-07 02:30:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|1
1633573810000|2021-10-07 02:30:10|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|4
1633573820000|2021-10-07 02:30:20|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|1
1633573830000|2021-10-07 02:30:30|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1633573840000|2021-10-07 02:30:40|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|8
1633573850000|2021-10-07 02:30:50|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|6
1633573860000|2021-10-07 02:31:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|3
1633573870000|2021-10-07 02:31:10|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|0
1633573880000|2021-10-07 02:31:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633573890000|2021-10-07 02:31:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|2
1633573900000|2021-10-07 02:31:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1633573910000|2021-10-07 02:31:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633573920000|2021-10-07 02:32:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1633573930000|2021-10-07 02:32:10|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|0
1633573940000|2021-10-07 02:32:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1633573950000|2021-10-07 02:32:30|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1633573960000|2021-10-07 02:32:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1633573970000|2021-10-07 02:32:50|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|9
1633573980000|2021-10-07 02:33:00|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|1
1633573990000|2021-10-07 02:33:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1633574000000|2021-10-07 02:33:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|7
1633574010000|2021-10-07 02:33:30|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|0
1633574020000|2021-10-07 02:33:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|1
1633574040000|2021-10-07 02:34:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|3
1633574050000|2021-10-07 02:34:10|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|4
1633574060000|2021-10-07 02:34:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1633574070000|2021-10-07 02:34:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1633574080000|2021-10-07 02:34:40|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1633574090000|2021-10-07 02:34:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1633574100000|2021-10-07 02:35:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|1
1633574110000|2021-10-07 02:35:10|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|2
1633574120000|2021-10-07 02:35:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1633574140000|2021-10-07 02:35:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1633574150000|2021-10-07 02:35:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|1
1633574160000|2021-10-07 02:36:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1633574170000|2021-10-07 02:36:10|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|0
1633574180000|2021-10-07 02:36:20|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|0
1633574190000|2021-10-07 02:36:30|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|0
1633574200000|2021-10-07 02:36:40|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1633574210000|2021-10-07 02:36:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|1
1633574220000|2021-10-07 02:37:00|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1633574230000|2021-10-07 02:37:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|6
1633574240000|2021-10-07 02:37:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1633574250000|2021-10-07 02:37:30|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1633574260000|2021-10-07 02:37:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1633574270000|2021-10-07 02:37:50|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1633574280000|2021-10-07 02:38:00|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|0
1633574290000|2021-10-07 02:38:10|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|2
1633574300000|2021-10-07 02:38:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|7
1633574310000|2021-10-07 02:38:30|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|1
1633574320000|2021-10-07 02:38:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|9
1633574330000|2021-10-07 02:38:50|||||||||10
1633574340000|2021-10-07 02:39:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633574350000|2021-10-07 02:39:10|2231|2230.7|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|0
1633574360000|2021-10-07 02:39:20|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1633574370000|2021-10-07 02:39:30|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1633574380000|2021-10-07 02:39:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1633574390000|2021-10-07 02:39:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1633574400000|2021-10-07 02:40:00|2231.1|2230.8|2231.3|2231|2231.3|2231|2231|2230.7|10
1633574410000|2021-10-07 02:40:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1633574420000|2021-10-07 02:40:20|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|0
1633574430000|2021-10-07 02:40:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1633574440000|2021-10-07 02:40:40|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|1
1633574460000|2021-10-07 02:41:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1633574470000|2021-10-07 02:41:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|1
1633574480000|2021-10-07 02:41:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1633574490000|2021-10-07 02:41:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1633574500000|2021-10-07 02:41:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1633574510000|2021-10-07 02:41:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1633574520000|2021-10-07 02:42:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633574530000|2021-10-07 02:42:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633574540000|2021-10-07 02:42:20|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1633574550000|2021-10-07 02:42:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|0
1633574560000|2021-10-07 02:42:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|1
1633574570000|2021-10-07 02:42:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1633574590000|2021-10-07 02:43:10|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1633574600000|2021-10-07 02:43:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1633574610000|2021-10-07 02:43:30|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|3
1633574620000|2021-10-07 02:43:40|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|5
1633574630000|2021-10-07 02:43:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|12
1633574640000|2021-10-07 02:44:00|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|2
1633574650000|2021-10-07 02:44:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|1
1633574660000|2021-10-07 02:44:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1633574670000|2021-10-07 02:44:30|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1633574680000|2021-10-07 02:44:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1633574690000|2021-10-07 02:44:50|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1633574700000|2021-10-07 02:45:00|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|0
1633574710000|2021-10-07 02:45:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1633574720000|2021-10-07 02:45:20|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1633574730000|2021-10-07 02:45:30|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|0
1633574740000|2021-10-07 02:45:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|2
1633574750000|2021-10-07 02:45:50|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|2
1633574760000|2021-10-07 02:46:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1633574770000|2021-10-07 02:46:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1633574780000|2021-10-07 02:46:20|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|0
1633574790000|2021-10-07 02:46:30|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|0
1633574800000|2021-10-07 02:46:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1633574810000|2021-10-07 02:46:50|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|0
1633574820000|2021-10-07 02:47:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1633574830000|2021-10-07 02:47:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1633574840000|2021-10-07 02:47:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|1
1633574850000|2021-10-07 02:47:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|2
1633574860000|2021-10-07 02:47:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1633574870000|2021-10-07 02:47:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1633574880000|2021-10-07 02:48:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1633574890000|2021-10-07 02:48:10|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|1
1633574910000|2021-10-07 02:48:30|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1633574920000|2021-10-07 02:48:40|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|1
1633574930000|2021-10-07 02:48:50|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1633574940000|2021-10-07 02:49:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|2
1633574960000|2021-10-07 02:49:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1633574970000|2021-10-07 02:49:30|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1633574980000|2021-10-07 02:49:40|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|2
1633574990000|2021-10-07 02:49:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1633575000000|2021-10-07 02:50:00|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1633575010000|2021-10-07 02:50:10|||||||||1
1633575020000|2021-10-07 02:50:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1633575030000|2021-10-07 02:50:30|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1633575040000|2021-10-07 02:50:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1633575050000|2021-10-07 02:50:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1633575060000|2021-10-07 02:51:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1633575070000|2021-10-07 02:51:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1633575090000|2021-10-07 02:51:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1633575100000|2021-10-07 02:51:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1633575110000|2021-10-07 02:51:50|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|1
1633575120000|2021-10-07 02:52:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633575130000|2021-10-07 02:52:10|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|1
1633575140000|2021-10-07 02:52:20|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|1
1633575150000|2021-10-07 02:52:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633575160000|2021-10-07 02:52:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1633575180000|2021-10-07 02:53:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|2
1633575190000|2021-10-07 02:53:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1633575200000|2021-10-07 02:53:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1633575210000|2021-10-07 02:53:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1633575220000|2021-10-07 02:53:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633575240000|2021-10-07 02:54:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1633575260000|2021-10-07 02:54:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633575270000|2021-10-07 02:54:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1633575280000|2021-10-07 02:54:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1633575290000|2021-10-07 02:54:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1633575300000|2021-10-07 02:55:00|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|3
1633575310000|2021-10-07 02:55:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633575320000|2021-10-07 02:55:20|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1633575330000|2021-10-07 02:55:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1633575340000|2021-10-07 02:55:40|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1633575350000|2021-10-07 02:55:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1633575360000|2021-10-07 02:56:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1633575370000|2021-10-07 02:56:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1633575380000|2021-10-07 02:56:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1633575390000|2021-10-07 02:56:30|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|1
1633575400000|2021-10-07 02:56:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1633575410000|2021-10-07 02:56:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|0
1633575420000|2021-10-07 02:57:00|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|2
1633575430000|2021-10-07 02:57:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1633575440000|2021-10-07 02:57:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633575450000|2021-10-07 02:57:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|1
1633575460000|2021-10-07 02:57:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633575470000|2021-10-07 02:57:50|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633575480000|2021-10-07 02:58:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.7|2229.4|0
1633575490000|2021-10-07 02:58:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1633575500000|2021-10-07 02:58:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1633575510000|2021-10-07 02:58:30|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1633575520000|2021-10-07 02:58:40|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1633575540000|2021-10-07 02:59:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|1
1633575550000|2021-10-07 02:59:10|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1633575560000|2021-10-07 02:59:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|1
1633575570000|2021-10-07 02:59:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1633575580000|2021-10-07 02:59:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1633575590000|2021-10-07 02:59:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1633575600000|2021-10-07 03:00:00|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230|2229.7|4
1633575610000|2021-10-07 03:00:10|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|1
1633575620000|2021-10-07 03:00:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1633575630000|2021-10-07 03:00:30|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1633575640000|2021-10-07 03:00:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1633575650000|2021-10-07 03:00:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1633575660000|2021-10-07 03:01:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1633575670000|2021-10-07 03:01:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1633575700000|2021-10-07 03:01:40|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|1
1633575710000|2021-10-07 03:01:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1633575720000|2021-10-07 03:02:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|1
1633575730000|2021-10-07 03:02:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633575740000|2021-10-07 03:02:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633575750000|2021-10-07 03:02:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633575760000|2021-10-07 03:02:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633575770000|2021-10-07 03:02:50|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|1
1633575780000|2021-10-07 03:03:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|2
1633575790000|2021-10-07 03:03:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633575800000|2021-10-07 03:03:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1633575820000|2021-10-07 03:03:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1633575830000|2021-10-07 03:03:50|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1633575850000|2021-10-07 03:04:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633575860000|2021-10-07 03:04:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633575870000|2021-10-07 03:04:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1633575880000|2021-10-07 03:04:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633575890000|2021-10-07 03:04:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1633575900000|2021-10-07 03:05:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|3
1633575910000|2021-10-07 03:05:10|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|0
1633575920000|2021-10-07 03:05:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|0
1633575930000|2021-10-07 03:05:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633575940000|2021-10-07 03:05:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|10
1633575950000|2021-10-07 03:05:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633575960000|2021-10-07 03:06:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1633575970000|2021-10-07 03:06:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|7
1633575980000|2021-10-07 03:06:20|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633575990000|2021-10-07 03:06:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1633576000000|2021-10-07 03:06:40|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|1
1633576010000|2021-10-07 03:06:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1633576020000|2021-10-07 03:07:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633576030000|2021-10-07 03:07:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1633576050000|2021-10-07 03:07:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1633576060000|2021-10-07 03:07:40|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|3
1633576070000|2021-10-07 03:07:50|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633576080000|2021-10-07 03:08:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1633576090000|2021-10-07 03:08:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|7
1633576100000|2021-10-07 03:08:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1633576110000|2021-10-07 03:08:30|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|5
1633576120000|2021-10-07 03:08:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1633576130000|2021-10-07 03:08:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|2
1633576140000|2021-10-07 03:09:00|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|3
1633576150000|2021-10-07 03:09:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|5
1633576160000|2021-10-07 03:09:20|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|2
1633576170000|2021-10-07 03:09:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633576180000|2021-10-07 03:09:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1633576190000|2021-10-07 03:09:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|3
1633576200000|2021-10-07 03:10:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1633576210000|2021-10-07 03:10:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633576220000|2021-10-07 03:10:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1633576240000|2021-10-07 03:10:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1633576250000|2021-10-07 03:10:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|3
1633576260000|2021-10-07 03:11:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|24
1633576270000|2021-10-07 03:11:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1633576280000|2021-10-07 03:11:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1633576290000|2021-10-07 03:11:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1633576300000|2021-10-07 03:11:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633576310000|2021-10-07 03:11:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1633576320000|2021-10-07 03:12:00|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|3
1633576330000|2021-10-07 03:12:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|3
1633576340000|2021-10-07 03:12:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633576350000|2021-10-07 03:12:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633576390000|2021-10-07 03:13:10|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|4
1633576400000|2021-10-07 03:13:20|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633576410000|2021-10-07 03:13:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1633576420000|2021-10-07 03:13:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1633576430000|2021-10-07 03:13:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633576440000|2021-10-07 03:14:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1633576450000|2021-10-07 03:14:10|||||||||1
1633576460000|2021-10-07 03:14:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1633576470000|2021-10-07 03:14:30|2228.1|2227.8|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|5
1633576480000|2021-10-07 03:14:40|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|10
1633576490000|2021-10-07 03:14:50|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.3|2227|3
1633576500000|2021-10-07 03:15:00|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.3|2227|2
1633576510000|2021-10-07 03:15:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|12
1633576520000|2021-10-07 03:15:20|2227.5|2227.2|2227.8|2227.5|2228|2227.7|2227.5|2227.2|4
1633576530000|2021-10-07 03:15:30|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.3|2227|3
1633576540000|2021-10-07 03:15:40|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|0
1633576550000|2021-10-07 03:15:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633576560000|2021-10-07 03:16:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.3|2227|0
1633576570000|2021-10-07 03:16:10|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|3
1633576580000|2021-10-07 03:16:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633576590000|2021-10-07 03:16:30|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1633576600000|2021-10-07 03:16:40|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|0
1633576610000|2021-10-07 03:16:50|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633576620000|2021-10-07 03:17:00|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633576630000|2021-10-07 03:17:10|2227.7|2227.4|2227.9|2227.6|2228|2227.7|2227.7|2227.4|0
1633576640000|2021-10-07 03:17:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633576650000|2021-10-07 03:17:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1633576660000|2021-10-07 03:17:40|2227.8|2227.5|2227.8|2227.5|2228|2227.7|2227.8|2227.5|3
1633576670000|2021-10-07 03:17:50|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633576680000|2021-10-07 03:18:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633576690000|2021-10-07 03:18:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|1
1633576700000|2021-10-07 03:18:20|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633576710000|2021-10-07 03:18:30|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|1
1633576720000|2021-10-07 03:18:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|1
1633576730000|2021-10-07 03:18:50|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|1
1633576740000|2021-10-07 03:19:00|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|2
1633576750000|2021-10-07 03:19:10|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.3|2227|1
1633576760000|2021-10-07 03:19:20|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|3
1633576770000|2021-10-07 03:19:30|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.4|2227.1|1
1633576780000|2021-10-07 03:19:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1633576790000|2021-10-07 03:19:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633576800000|2021-10-07 03:20:00|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|2
1633576810000|2021-10-07 03:20:10|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|3
1633576820000|2021-10-07 03:20:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633576830000|2021-10-07 03:20:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1633576840000|2021-10-07 03:20:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633576850000|2021-10-07 03:20:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633576860000|2021-10-07 03:21:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633576870000|2021-10-07 03:21:10|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633576880000|2021-10-07 03:21:20|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633576890000|2021-10-07 03:21:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633576900000|2021-10-07 03:21:40|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|4
1633576920000|2021-10-07 03:22:00|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633576930000|2021-10-07 03:22:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633576940000|2021-10-07 03:22:20|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.7|2227.4|1
1633576950000|2021-10-07 03:22:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|2
1633576960000|2021-10-07 03:22:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633576970000|2021-10-07 03:22:50|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|5
1633576980000|2021-10-07 03:23:00|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|1
1633576990000|2021-10-07 03:23:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633577000000|2021-10-07 03:23:20|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1633577010000|2021-10-07 03:23:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633577030000|2021-10-07 03:23:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1633577040000|2021-10-07 03:24:00|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|3
1633577050000|2021-10-07 03:24:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1633577060000|2021-10-07 03:24:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633577070000|2021-10-07 03:24:30|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|0
1633577090000|2021-10-07 03:24:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1633577100000|2021-10-07 03:25:00|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|1
1633577110000|2021-10-07 03:25:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633577120000|2021-10-07 03:25:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1633577130000|2021-10-07 03:25:30|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|1
1633577140000|2021-10-07 03:25:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633577150000|2021-10-07 03:25:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633577160000|2021-10-07 03:26:00|2228.3|2228|2228.4|2228.1|2228.6|2228.3|2228.3|2228|1
1633577170000|2021-10-07 03:26:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1633577180000|2021-10-07 03:26:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633577190000|2021-10-07 03:26:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633577200000|2021-10-07 03:26:40|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633577210000|2021-10-07 03:26:50|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633577220000|2021-10-07 03:27:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1633577240000|2021-10-07 03:27:20|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1633577250000|2021-10-07 03:27:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|7
1633577260000|2021-10-07 03:27:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1633577270000|2021-10-07 03:27:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1633577280000|2021-10-07 03:28:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|4
1633577290000|2021-10-07 03:28:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633577300000|2021-10-07 03:28:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633577310000|2021-10-07 03:28:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1633577320000|2021-10-07 03:28:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633577330000|2021-10-07 03:28:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1633577340000|2021-10-07 03:29:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1633577350000|2021-10-07 03:29:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1633577360000|2021-10-07 03:29:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1633577370000|2021-10-07 03:29:30|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|0
1633577380000|2021-10-07 03:29:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1633577390000|2021-10-07 03:29:50|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|5
1633577400000|2021-10-07 03:30:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|6
1633577410000|2021-10-07 03:30:10|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.2|2227.9|0
1633577420000|2021-10-07 03:30:20|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|0
1633577430000|2021-10-07 03:30:30|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1633577440000|2021-10-07 03:30:40|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|9
1633577450000|2021-10-07 03:30:50|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|1
1633577460000|2021-10-07 03:31:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633577470000|2021-10-07 03:31:10|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|2
1633577480000|2021-10-07 03:31:20|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.2|2227.9|0
1633577490000|2021-10-07 03:31:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633577500000|2021-10-07 03:31:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633577510000|2021-10-07 03:31:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633577520000|2021-10-07 03:32:00|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|1
1633577530000|2021-10-07 03:32:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633577540000|2021-10-07 03:32:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|2
1633577550000|2021-10-07 03:32:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633577560000|2021-10-07 03:32:40|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|1
1633577570000|2021-10-07 03:32:50|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|0
1633577580000|2021-10-07 03:33:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1633577590000|2021-10-07 03:33:10|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|0
1633577600000|2021-10-07 03:33:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633577610000|2021-10-07 03:33:30|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|1
1633577630000|2021-10-07 03:33:50|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|0
1633577640000|2021-10-07 03:34:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633577650000|2021-10-07 03:34:10|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|2
1633577660000|2021-10-07 03:34:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|2
1633577670000|2021-10-07 03:34:30|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|0
1633577680000|2021-10-07 03:34:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633577690000|2021-10-07 03:34:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1633577700000|2021-10-07 03:35:00|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|2
1633577710000|2021-10-07 03:35:10|2227.8|2227.5|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|0
1633577720000|2021-10-07 03:35:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633577730000|2021-10-07 03:35:30|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|0
1633577740000|2021-10-07 03:35:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1633577750000|2021-10-07 03:35:50|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|2
1633577760000|2021-10-07 03:36:00|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|2
1633577770000|2021-10-07 03:36:10|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|0
1633577780000|2021-10-07 03:36:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633577790000|2021-10-07 03:36:30|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|0
1633577800000|2021-10-07 03:36:40|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|0
1633577810000|2021-10-07 03:36:50|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|0
1633577820000|2021-10-07 03:37:00|2227.4|2227.1|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|2
1633577830000|2021-10-07 03:37:10|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1633577840000|2021-10-07 03:37:20|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.3|2227|1
1633577850000|2021-10-07 03:37:30|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|1
1633577860000|2021-10-07 03:37:40|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.7|2227.4|4
1633577870000|2021-10-07 03:37:50|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|1
1633577880000|2021-10-07 03:38:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|1
1633577890000|2021-10-07 03:38:10|2228.1|2227.8|2228.3|2228|2228.5|2228.2|2228.1|2227.8|2
1633577900000|2021-10-07 03:38:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1633577910000|2021-10-07 03:38:30|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1633577920000|2021-10-07 03:38:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633577930000|2021-10-07 03:38:50|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633577940000|2021-10-07 03:39:00|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|2
1633577950000|2021-10-07 03:39:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1633577960000|2021-10-07 03:39:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|2
1633577970000|2021-10-07 03:39:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1633577980000|2021-10-07 03:39:40|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1633577990000|2021-10-07 03:39:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633578000000|2021-10-07 03:40:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633578020000|2021-10-07 03:40:20|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228.3|2228|0
1633578030000|2021-10-07 03:40:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633578040000|2021-10-07 03:40:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633578050000|2021-10-07 03:40:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|1
1633578060000|2021-10-07 03:41:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633578070000|2021-10-07 03:41:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633578100000|2021-10-07 03:41:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633578110000|2021-10-07 03:41:50|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633578120000|2021-10-07 03:42:00|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.2|2227.9|2
1633578130000|2021-10-07 03:42:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633578140000|2021-10-07 03:42:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633578170000|2021-10-07 03:42:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1633578180000|2021-10-07 03:43:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1633578190000|2021-10-07 03:43:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633578200000|2021-10-07 03:43:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633578210000|2021-10-07 03:43:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1633578220000|2021-10-07 03:43:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633578230000|2021-10-07 03:43:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1633578240000|2021-10-07 03:44:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633578250000|2021-10-07 03:44:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633578270000|2021-10-07 03:44:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633578280000|2021-10-07 03:44:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1633578290000|2021-10-07 03:44:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633578300000|2021-10-07 03:45:00|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633578310000|2021-10-07 03:45:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633578320000|2021-10-07 03:45:20|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1633578330000|2021-10-07 03:45:30|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1633578340000|2021-10-07 03:45:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633578350000|2021-10-07 03:45:50|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|3
1633578360000|2021-10-07 03:46:00|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.3|2228|0
1633578370000|2021-10-07 03:46:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1633578380000|2021-10-07 03:46:20|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|0
1633578390000|2021-10-07 03:46:30|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1633578400000|2021-10-07 03:46:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633578410000|2021-10-07 03:46:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633578420000|2021-10-07 03:47:00|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|0
1633578430000|2021-10-07 03:47:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1633578440000|2021-10-07 03:47:20|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|1
1633578450000|2021-10-07 03:47:30|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|0
1633578460000|2021-10-07 03:47:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|0
1633578470000|2021-10-07 03:47:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1633578480000|2021-10-07 03:48:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633578490000|2021-10-07 03:48:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633578500000|2021-10-07 03:48:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633578510000|2021-10-07 03:48:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633578540000|2021-10-07 03:49:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1633578550000|2021-10-07 03:49:10|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633578560000|2021-10-07 03:49:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633578570000|2021-10-07 03:49:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1633578580000|2021-10-07 03:49:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1633578590000|2021-10-07 03:49:50|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1633578600000|2021-10-07 03:50:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1633578610000|2021-10-07 03:50:10|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1633578620000|2021-10-07 03:50:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633578630000|2021-10-07 03:50:30|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633578640000|2021-10-07 03:50:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633578650000|2021-10-07 03:50:50|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|1
1633578660000|2021-10-07 03:51:00|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|1
1633578670000|2021-10-07 03:51:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633578680000|2021-10-07 03:51:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633578690000|2021-10-07 03:51:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633578700000|2021-10-07 03:51:40|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|0
1633578710000|2021-10-07 03:51:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633578720000|2021-10-07 03:52:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1633578730000|2021-10-07 03:52:10|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633578740000|2021-10-07 03:52:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633578750000|2021-10-07 03:52:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633578760000|2021-10-07 03:52:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633578770000|2021-10-07 03:52:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633578780000|2021-10-07 03:53:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633578790000|2021-10-07 03:53:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1633578800000|2021-10-07 03:53:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633578810000|2021-10-07 03:53:30|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1633578820000|2021-10-07 03:53:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633578830000|2021-10-07 03:53:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633578840000|2021-10-07 03:54:00|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.9|2227.6|2
1633578850000|2021-10-07 03:54:10|2228.1|2227.8|2228.3|2228|2228.3|2228|2227.9|2227.6|0
1633578860000|2021-10-07 03:54:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1633578870000|2021-10-07 03:54:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1633578880000|2021-10-07 03:54:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633578890000|2021-10-07 03:54:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633578900000|2021-10-07 03:55:00|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1633578910000|2021-10-07 03:55:10|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633578920000|2021-10-07 03:55:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633578930000|2021-10-07 03:55:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633578940000|2021-10-07 03:55:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633578950000|2021-10-07 03:55:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1633578960000|2021-10-07 03:56:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633578990000|2021-10-07 03:56:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1633579000000|2021-10-07 03:56:40|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633579010000|2021-10-07 03:56:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633579020000|2021-10-07 03:57:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633579030000|2021-10-07 03:57:10|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633579040000|2021-10-07 03:57:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633579050000|2021-10-07 03:57:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633579060000|2021-10-07 03:57:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633579070000|2021-10-07 03:57:50|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|0
1633579080000|2021-10-07 03:58:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1633579090000|2021-10-07 03:58:10|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633579100000|2021-10-07 03:58:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|1
1633579110000|2021-10-07 03:58:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633579120000|2021-10-07 03:58:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633579130000|2021-10-07 03:58:50|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1633579140000|2021-10-07 03:59:00|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|1
1633579150000|2021-10-07 03:59:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633579160000|2021-10-07 03:59:20|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633579170000|2021-10-07 03:59:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633579180000|2021-10-07 03:59:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633579190000|2021-10-07 03:59:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633579200000|2021-10-07 04:00:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|0
1633579210000|2021-10-07 04:00:10|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|1
1633579220000|2021-10-07 04:00:20|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1633579230000|2021-10-07 04:00:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1633579240000|2021-10-07 04:00:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633579250000|2021-10-07 04:00:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633579260000|2021-10-07 04:01:00|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|0
1633579280000|2021-10-07 04:01:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1633579290000|2021-10-07 04:01:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633579300000|2021-10-07 04:01:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633579310000|2021-10-07 04:01:50|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633579320000|2021-10-07 04:02:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633579330000|2021-10-07 04:02:10|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633579340000|2021-10-07 04:02:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633579350000|2021-10-07 04:02:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633579360000|2021-10-07 04:02:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633579370000|2021-10-07 04:02:50|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|2
1633579380000|2021-10-07 04:03:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1633579410000|2021-10-07 04:03:30|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1633579420000|2021-10-07 04:03:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1633579430000|2021-10-07 04:03:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633579440000|2021-10-07 04:04:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1633579450000|2021-10-07 04:04:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633579460000|2021-10-07 04:04:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1633579470000|2021-10-07 04:04:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633579480000|2021-10-07 04:04:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|5
1633579490000|2021-10-07 04:04:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|1
1633579500000|2021-10-07 04:05:00|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|1
1633579510000|2021-10-07 04:05:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1633579520000|2021-10-07 04:05:20|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|0
1633579530000|2021-10-07 04:05:30|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|1
1633579540000|2021-10-07 04:05:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633579550000|2021-10-07 04:05:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633579560000|2021-10-07 04:06:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633579570000|2021-10-07 04:06:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633579580000|2021-10-07 04:06:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633579590000|2021-10-07 04:06:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633579600000|2021-10-07 04:06:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633579610000|2021-10-07 04:06:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633579620000|2021-10-07 04:07:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1633579630000|2021-10-07 04:07:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633579640000|2021-10-07 04:07:20|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1633579650000|2021-10-07 04:07:30|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633579660000|2021-10-07 04:07:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633579680000|2021-10-07 04:08:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1633579690000|2021-10-07 04:08:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633579700000|2021-10-07 04:08:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633579710000|2021-10-07 04:08:30|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633579720000|2021-10-07 04:08:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1633579730000|2021-10-07 04:08:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1633579740000|2021-10-07 04:09:00|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|12
1633579750000|2021-10-07 04:09:10|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1633579760000|2021-10-07 04:09:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1633579770000|2021-10-07 04:09:30|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|3
1633579780000|2021-10-07 04:09:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1633579790000|2021-10-07 04:09:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|2
1633579800000|2021-10-07 04:10:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1633579820000|2021-10-07 04:10:20|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|1
1633579830000|2021-10-07 04:10:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633579860000|2021-10-07 04:11:00|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|3
1633579870000|2021-10-07 04:11:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633579880000|2021-10-07 04:11:20|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1633579890000|2021-10-07 04:11:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1633579900000|2021-10-07 04:11:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633579910000|2021-10-07 04:11:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633579920000|2021-10-07 04:12:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633579930000|2021-10-07 04:12:10|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633579940000|2021-10-07 04:12:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1633579950000|2021-10-07 04:12:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633579960000|2021-10-07 04:12:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1633579970000|2021-10-07 04:12:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633579980000|2021-10-07 04:13:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633579990000|2021-10-07 04:13:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633580000000|2021-10-07 04:13:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1633580010000|2021-10-07 04:13:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633580020000|2021-10-07 04:13:40|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633580030000|2021-10-07 04:13:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633580040000|2021-10-07 04:14:00|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1633580050000|2021-10-07 04:14:10|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633580060000|2021-10-07 04:14:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1633580080000|2021-10-07 04:14:40|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633580100000|2021-10-07 04:15:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1633580110000|2021-10-07 04:15:10|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|2
1633580120000|2021-10-07 04:15:20|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1633580130000|2021-10-07 04:15:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633580150000|2021-10-07 04:15:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1633580160000|2021-10-07 04:16:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633580170000|2021-10-07 04:16:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633580190000|2021-10-07 04:16:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1633580210000|2021-10-07 04:16:50|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1633580220000|2021-10-07 04:17:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633580230000|2021-10-07 04:17:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1633580240000|2021-10-07 04:17:20|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1633580260000|2021-10-07 04:17:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633580290000|2021-10-07 04:18:10|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1633580300000|2021-10-07 04:18:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1633580310000|2021-10-07 04:18:30|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|1
1633580340000|2021-10-07 04:19:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1633580350000|2021-10-07 04:19:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1633580360000|2021-10-07 04:19:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633580370000|2021-10-07 04:19:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1633580380000|2021-10-07 04:19:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633580390000|2021-10-07 04:19:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1633580400000|2021-10-07 04:20:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|2
1633580410000|2021-10-07 04:20:10|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|1
1633580420000|2021-10-07 04:20:20|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1633580430000|2021-10-07 04:20:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|1
1633580450000|2021-10-07 04:20:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633580460000|2021-10-07 04:21:00|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633580470000|2021-10-07 04:21:10|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633580480000|2021-10-07 04:21:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633580490000|2021-10-07 04:21:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633580500000|2021-10-07 04:21:40|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1633580510000|2021-10-07 04:21:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1633580520000|2021-10-07 04:22:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|7
1633580530000|2021-10-07 04:22:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633580540000|2021-10-07 04:22:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633580550000|2021-10-07 04:22:30|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1633580560000|2021-10-07 04:22:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1633580570000|2021-10-07 04:22:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633580600000|2021-10-07 04:23:20|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|1
1633580610000|2021-10-07 04:23:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633580620000|2021-10-07 04:23:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633580630000|2021-10-07 04:23:50|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633580640000|2021-10-07 04:24:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1633580650000|2021-10-07 04:24:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633580660000|2021-10-07 04:24:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633580670000|2021-10-07 04:24:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633580690000|2021-10-07 04:24:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633580700000|2021-10-07 04:25:00|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|0
1633580710000|2021-10-07 04:25:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633580720000|2021-10-07 04:25:20|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1633580740000|2021-10-07 04:25:40|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1633580750000|2021-10-07 04:25:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633580760000|2021-10-07 04:26:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633580770000|2021-10-07 04:26:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633580800000|2021-10-07 04:26:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633580830000|2021-10-07 04:27:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633580840000|2021-10-07 04:27:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633580850000|2021-10-07 04:27:30|2229.1|2228.8|2229|2228.7|2229.3|2229|2229|2228.7|0
1633580860000|2021-10-07 04:27:40|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1633580870000|2021-10-07 04:27:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1633580880000|2021-10-07 04:28:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1633580890000|2021-10-07 04:28:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|0
1633580900000|2021-10-07 04:28:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633580910000|2021-10-07 04:28:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633580920000|2021-10-07 04:28:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633580930000|2021-10-07 04:28:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633580940000|2021-10-07 04:29:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|1
1633580950000|2021-10-07 04:29:10|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633580960000|2021-10-07 04:29:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|2
1633580990000|2021-10-07 04:29:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|2
1633581000000|2021-10-07 04:30:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633581010000|2021-10-07 04:30:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1633581030000|2021-10-07 04:30:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633581040000|2021-10-07 04:30:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1633581050000|2021-10-07 04:30:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1633581060000|2021-10-07 04:31:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633581070000|2021-10-07 04:31:10|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1633581080000|2021-10-07 04:31:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581090000|2021-10-07 04:31:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633581100000|2021-10-07 04:31:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581110000|2021-10-07 04:31:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581120000|2021-10-07 04:32:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1633581130000|2021-10-07 04:32:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581140000|2021-10-07 04:32:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1633581150000|2021-10-07 04:32:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581160000|2021-10-07 04:32:40|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|0
1633581170000|2021-10-07 04:32:50|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1633581180000|2021-10-07 04:33:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633581190000|2021-10-07 04:33:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1633581200000|2021-10-07 04:33:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1633581210000|2021-10-07 04:33:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1633581220000|2021-10-07 04:33:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1633581230000|2021-10-07 04:33:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1633581240000|2021-10-07 04:34:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1633581250000|2021-10-07 04:34:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1633581260000|2021-10-07 04:34:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|1
1633581270000|2021-10-07 04:34:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633581280000|2021-10-07 04:34:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1633581290000|2021-10-07 04:34:50|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|9
1633581300000|2021-10-07 04:35:00|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|1
1633581310000|2021-10-07 04:35:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1633581320000|2021-10-07 04:35:20|||||||||11
1633581330000|2021-10-07 04:35:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633581340000|2021-10-07 04:35:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633581350000|2021-10-07 04:35:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633581360000|2021-10-07 04:36:00|2228.3|2228|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|2
1633581370000|2021-10-07 04:36:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|2
1633581380000|2021-10-07 04:36:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633581390000|2021-10-07 04:36:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|6
1633581400000|2021-10-07 04:36:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1633581410000|2021-10-07 04:36:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|3
1633581420000|2021-10-07 04:37:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1633581430000|2021-10-07 04:37:10|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1633581440000|2021-10-07 04:37:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633581450000|2021-10-07 04:37:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633581460000|2021-10-07 04:37:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1633581470000|2021-10-07 04:37:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633581480000|2021-10-07 04:38:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|9
1633581490000|2021-10-07 04:38:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633581500000|2021-10-07 04:38:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1633581510000|2021-10-07 04:38:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633581520000|2021-10-07 04:38:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633581530000|2021-10-07 04:38:50|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|9
1633581540000|2021-10-07 04:39:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633581550000|2021-10-07 04:39:10|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|1
1633581560000|2021-10-07 04:39:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633581570000|2021-10-07 04:39:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633581580000|2021-10-07 04:39:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633581590000|2021-10-07 04:39:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581600000|2021-10-07 04:40:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581610000|2021-10-07 04:40:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581620000|2021-10-07 04:40:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633581630000|2021-10-07 04:40:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633581640000|2021-10-07 04:40:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633581650000|2021-10-07 04:40:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633581660000|2021-10-07 04:41:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633581670000|2021-10-07 04:41:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633581680000|2021-10-07 04:41:20|||||||||1
1633581690000|2021-10-07 04:41:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633581700000|2021-10-07 04:41:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1633581710000|2021-10-07 04:41:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633581720000|2021-10-07 04:42:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633581730000|2021-10-07 04:42:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1633581740000|2021-10-07 04:42:20|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633581760000|2021-10-07 04:42:40|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|0
1633581770000|2021-10-07 04:42:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633581780000|2021-10-07 04:43:00|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|0
1633581790000|2021-10-07 04:43:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633581800000|2021-10-07 04:43:20|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1633581810000|2021-10-07 04:43:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|0
1633581820000|2021-10-07 04:43:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1633581830000|2021-10-07 04:43:50|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|0
1633581840000|2021-10-07 04:44:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1633581850000|2021-10-07 04:44:10|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|1
1633581860000|2021-10-07 04:44:20|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633581870000|2021-10-07 04:44:30|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.3|2227|2
1633581880000|2021-10-07 04:44:40|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633581890000|2021-10-07 04:44:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|1
1633581900000|2021-10-07 04:45:00|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|6
1633581910000|2021-10-07 04:45:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633581920000|2021-10-07 04:45:20|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|2
1633581930000|2021-10-07 04:45:30|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|1
1633581940000|2021-10-07 04:45:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633581950000|2021-10-07 04:45:50|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.3|2227|0
1633581960000|2021-10-07 04:46:00|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1633581970000|2021-10-07 04:46:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633581980000|2021-10-07 04:46:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|5
1633581990000|2021-10-07 04:46:30|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|4
1633582000000|2021-10-07 04:46:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1633582010000|2021-10-07 04:46:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1633582020000|2021-10-07 04:47:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633582030000|2021-10-07 04:47:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633582040000|2021-10-07 04:47:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|0
1633582050000|2021-10-07 04:47:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1633582060000|2021-10-07 04:47:40|2227.4|2227.1|2226.6|2226.3|2227.5|2227.2|2226.4|2226.1|29
1633582070000|2021-10-07 04:47:50|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|4
1633582080000|2021-10-07 04:48:00|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.2|2225.9|16
1633582090000|2021-10-07 04:48:10|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|2
1633582100000|2021-10-07 04:48:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1633582110000|2021-10-07 04:48:30|2226.5|2226.2|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|2
1633582120000|2021-10-07 04:48:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1633582130000|2021-10-07 04:48:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1633582140000|2021-10-07 04:49:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1633582150000|2021-10-07 04:49:10|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|2
1633582160000|2021-10-07 04:49:20|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|1
1633582170000|2021-10-07 04:49:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1633582180000|2021-10-07 04:49:40|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|1
1633582190000|2021-10-07 04:49:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1633582200000|2021-10-07 04:50:00|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.3|2226|0
1633582210000|2021-10-07 04:50:10|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|0
1633582220000|2021-10-07 04:50:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|3
1633582230000|2021-10-07 04:50:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633582240000|2021-10-07 04:50:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633582250000|2021-10-07 04:50:50|2226.5|2226.2|2226.4|2226.1|2226.7|2226.4|2226.3|2226|2
1633582260000|2021-10-07 04:51:00|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|1
1633582270000|2021-10-07 04:51:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1633582280000|2021-10-07 04:51:20|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|0
1633582290000|2021-10-07 04:51:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633582300000|2021-10-07 04:51:40|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1633582310000|2021-10-07 04:51:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1633582320000|2021-10-07 04:52:00|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|1
1633582330000|2021-10-07 04:52:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633582340000|2021-10-07 04:52:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|1
1633582350000|2021-10-07 04:52:30|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1633582370000|2021-10-07 04:52:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633582380000|2021-10-07 04:53:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1633582390000|2021-10-07 04:53:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1633582410000|2021-10-07 04:53:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1633582420000|2021-10-07 04:53:40|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633582430000|2021-10-07 04:53:50|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|0
1633582450000|2021-10-07 04:54:10|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633582470000|2021-10-07 04:54:30|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|2
1633582480000|2021-10-07 04:54:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633582490000|2021-10-07 04:54:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633582500000|2021-10-07 04:55:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1633582510000|2021-10-07 04:55:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633582530000|2021-10-07 04:55:30|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633582550000|2021-10-07 04:55:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|1
1633582560000|2021-10-07 04:56:00|||||||||1
1633582570000|2021-10-07 04:56:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1633582600000|2021-10-07 04:56:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633582620000|2021-10-07 04:57:00|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|3
1633582630000|2021-10-07 04:57:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633582640000|2021-10-07 04:57:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1633582650000|2021-10-07 04:57:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|1
1633582680000|2021-10-07 04:58:00|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|0
1633582700000|2021-10-07 04:58:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1633582710000|2021-10-07 04:58:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633582720000|2021-10-07 04:58:40|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633582730000|2021-10-07 04:58:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1633582740000|2021-10-07 04:59:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1633582760000|2021-10-07 04:59:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1633582770000|2021-10-07 04:59:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1633582780000|2021-10-07 04:59:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633582790000|2021-10-07 04:59:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|1
1633582800000|2021-10-07 05:00:00|2226.6|2226.3|2225.8|2225.5|2226.6|2226.3|2225.1|2224.8|49
1633582810000|2021-10-07 05:00:10|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|10
1633582820000|2021-10-07 05:00:20|2225.7|2225.4|2226.3|2226|2226.3|2226|2225.7|2225.4|0
1633582830000|2021-10-07 05:00:30|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|2
1633582840000|2021-10-07 05:00:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1633582850000|2021-10-07 05:00:50|2226.7|2226.4|2226.9|2226.6|2227|2226.7|2226.6|2226.3|3
1633582860000|2021-10-07 05:01:00|2227|2226.7|2227.4|2227.1|2227.5|2227.2|2227|2226.7|1
1633582870000|2021-10-07 05:01:10|2227.3|2227|2227.9|2227.6|2228|2227.7|2227.3|2227|9
1633582880000|2021-10-07 05:01:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|8
1633582890000|2021-10-07 05:01:30|2228.2|2227.9|2228|2227.7|2228.3|2228|2227.9|2227.6|4
1633582900000|2021-10-07 05:01:40|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|10
1633582910000|2021-10-07 05:01:50|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|5
1633582920000|2021-10-07 05:02:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|9
1633582930000|2021-10-07 05:02:10|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|3
1633582940000|2021-10-07 05:02:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|3
1633582950000|2021-10-07 05:02:30|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|1
1633582960000|2021-10-07 05:02:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633582970000|2021-10-07 05:02:50|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.3|2228|1
1633582980000|2021-10-07 05:03:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|6
1633582990000|2021-10-07 05:03:10|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|13
1633583000000|2021-10-07 05:03:20|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|4
1633583010000|2021-10-07 05:03:30|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|2
1633583020000|2021-10-07 05:03:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633583030000|2021-10-07 05:03:50|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|1
1633583040000|2021-10-07 05:04:00|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.1|2227.8|1
1633583050000|2021-10-07 05:04:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|3
1633583060000|2021-10-07 05:04:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|4
1633583070000|2021-10-07 05:04:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|2
1633583080000|2021-10-07 05:04:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|8
1633583090000|2021-10-07 05:04:50|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|17
1633583100000|2021-10-07 05:05:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|3
1633583110000|2021-10-07 05:05:10|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|2
1633583120000|2021-10-07 05:05:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1633583130000|2021-10-07 05:05:30|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1633583140000|2021-10-07 05:05:40|2229.3|2229|2229|2228.7|2229.3|2229|2228.9|2228.6|0
1633583150000|2021-10-07 05:05:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|1
1633583160000|2021-10-07 05:06:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1633583170000|2021-10-07 05:06:10|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633583180000|2021-10-07 05:06:20|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.3|2228|0
1633583190000|2021-10-07 05:06:30|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.2|2227.9|0
1633583200000|2021-10-07 05:06:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633583210000|2021-10-07 05:06:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|1
1633583220000|2021-10-07 05:07:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|0
1633583230000|2021-10-07 05:07:10|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|1
1633583240000|2021-10-07 05:07:20|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633583250000|2021-10-07 05:07:30|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|0
1633583260000|2021-10-07 05:07:40|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|3
1633583270000|2021-10-07 05:07:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|3
1633583280000|2021-10-07 05:08:00|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|1
1633583290000|2021-10-07 05:08:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633583300000|2021-10-07 05:08:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633583310000|2021-10-07 05:08:30|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633583320000|2021-10-07 05:08:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633583330000|2021-10-07 05:08:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1633583340000|2021-10-07 05:09:00|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|4
1633583350000|2021-10-07 05:09:10|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|0
1633583360000|2021-10-07 05:09:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633583370000|2021-10-07 05:09:30|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|1
1633583380000|2021-10-07 05:09:40|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|10
1633583390000|2021-10-07 05:09:50|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|1
1633583400000|2021-10-07 05:10:00|2226.9|2226.6|2226.3|2226|2226.9|2226.6|2226.3|2226|2
1633583410000|2021-10-07 05:10:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|4
1633583420000|2021-10-07 05:10:20|2226.1|2225.8|2225.9|2225.6|2226.3|2226|2225.8|2225.5|2
1633583430000|2021-10-07 05:10:30|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|5
1633583440000|2021-10-07 05:10:40|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|5
1633583450000|2021-10-07 05:10:50|2225.3|2225|2225.9|2225.6|2225.9|2225.6|2224.9|2224.6|5
1633583460000|2021-10-07 05:11:00|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|2
1633583470000|2021-10-07 05:11:10|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.6|2225.3|3
1633583480000|2021-10-07 05:11:20|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|0
1633583490000|2021-10-07 05:11:30|2225.3|2225|2226|2225.7|2226|2225.7|2225.3|2225|1
1633583500000|2021-10-07 05:11:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1633583510000|2021-10-07 05:11:50|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|0
1633583520000|2021-10-07 05:12:00|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.3|2226|0
1633583530000|2021-10-07 05:12:10|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1633583540000|2021-10-07 05:12:20|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|4
1633583550000|2021-10-07 05:12:30|2226.1|2225.8|2226.8|2226.5|2226.8|2226.5|2226.1|2225.8|4
1633583560000|2021-10-07 05:12:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1633583570000|2021-10-07 05:12:50|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.8|2226.5|2
1633583580000|2021-10-07 05:13:00|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|3
1633583590000|2021-10-07 05:13:10|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|0
1633583600000|2021-10-07 05:13:20|2227|2226.7|2227.2|2226.9|2227.3|2227|2227|2226.7|0
1633583610000|2021-10-07 05:13:30|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|7
1633583620000|2021-10-07 05:13:40|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633583630000|2021-10-07 05:13:50|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|1
1633583640000|2021-10-07 05:14:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|0
1633583660000|2021-10-07 05:14:20|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|2
1633583670000|2021-10-07 05:14:30|2226.7|2226.4|2226.8|2226.5|2227|2226.7|2226.7|2226.4|0
1633583680000|2021-10-07 05:14:40|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1633583690000|2021-10-07 05:14:50|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|0
1633583700000|2021-10-07 05:15:00|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|1
1633583710000|2021-10-07 05:15:10|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1633583720000|2021-10-07 05:15:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633583730000|2021-10-07 05:15:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633583740000|2021-10-07 05:15:40|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|0
1633583750000|2021-10-07 05:15:50|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|0
1633583770000|2021-10-07 05:16:10|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.7|2226.4|1
1633583780000|2021-10-07 05:16:20|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633583790000|2021-10-07 05:16:30|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|0
1633583800000|2021-10-07 05:16:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|0
1633583810000|2021-10-07 05:16:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1633583820000|2021-10-07 05:17:00|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|2
1633583830000|2021-10-07 05:17:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1633583840000|2021-10-07 05:17:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1633583850000|2021-10-07 05:17:30|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|9
1633583860000|2021-10-07 05:17:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1633583870000|2021-10-07 05:17:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1633583880000|2021-10-07 05:18:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633583890000|2021-10-07 05:18:10|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|0
1633583900000|2021-10-07 05:18:20|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633583910000|2021-10-07 05:18:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1633583920000|2021-10-07 05:18:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633583930000|2021-10-07 05:18:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633583940000|2021-10-07 05:19:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|2
1633583950000|2021-10-07 05:19:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633583960000|2021-10-07 05:19:20|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|6
1633583970000|2021-10-07 05:19:30|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|1
1633583980000|2021-10-07 05:19:40|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.3|2227|2
1633583990000|2021-10-07 05:19:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633584000000|2021-10-07 05:20:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633584010000|2021-10-07 05:20:10|2227.5|2227.2|2227.3|2227|2227.6|2227.3|2227.3|2227|1
1633584020000|2021-10-07 05:20:20|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633584030000|2021-10-07 05:20:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633584040000|2021-10-07 05:20:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1633584050000|2021-10-07 05:20:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633584060000|2021-10-07 05:21:00|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633584070000|2021-10-07 05:21:10|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633584080000|2021-10-07 05:21:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1633584090000|2021-10-07 05:21:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633584100000|2021-10-07 05:21:40|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|0
1633584110000|2021-10-07 05:21:50|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|1
1633584120000|2021-10-07 05:22:00|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|0
1633584140000|2021-10-07 05:22:20|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633584150000|2021-10-07 05:22:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|0
1633584160000|2021-10-07 05:22:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633584170000|2021-10-07 05:22:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633584180000|2021-10-07 05:23:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|0
1633584190000|2021-10-07 05:23:10|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|4
1633584200000|2021-10-07 05:23:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633584210000|2021-10-07 05:23:30|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633584220000|2021-10-07 05:23:40|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|1
1633584230000|2021-10-07 05:23:50|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|1
1633584240000|2021-10-07 05:24:00|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|1
1633584250000|2021-10-07 05:24:10|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.7|2226.4|0
1633584260000|2021-10-07 05:24:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633584270000|2021-10-07 05:24:30|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633584280000|2021-10-07 05:24:40|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1633584290000|2021-10-07 05:24:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1633584300000|2021-10-07 05:25:00|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.8|2226.5|4
1633584310000|2021-10-07 05:25:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633584320000|2021-10-07 05:25:20|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|0
1633584330000|2021-10-07 05:25:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633584340000|2021-10-07 05:25:40|2226.6|2226.3|2227.3|2227|2227.3|2227|2226.6|2226.3|5
1633584350000|2021-10-07 05:25:50|2227.2|2226.9|2227|2226.7|2227.3|2227|2226.9|2226.6|0
1633584360000|2021-10-07 05:26:00|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|0
1633584370000|2021-10-07 05:26:10|2226.6|2226.3|2226.7|2226.4|2227|2226.7|2226.6|2226.3|0
1633584380000|2021-10-07 05:26:20|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|1
1633584390000|2021-10-07 05:26:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633584400000|2021-10-07 05:26:40|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|1
1633584410000|2021-10-07 05:26:50|2227.1|2226.8|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|2
1633584420000|2021-10-07 05:27:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633584430000|2021-10-07 05:27:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633584440000|2021-10-07 05:27:20|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.3|2227|10
1633584450000|2021-10-07 05:27:30|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|0
1633584460000|2021-10-07 05:27:40|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633584470000|2021-10-07 05:27:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|0
1633584480000|2021-10-07 05:28:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633584490000|2021-10-07 05:28:10|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633584500000|2021-10-07 05:28:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1633584510000|2021-10-07 05:28:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633584520000|2021-10-07 05:28:40|2227.7|2227.4|2227.9|2227.6|2228|2227.7|2227.7|2227.4|0
1633584530000|2021-10-07 05:28:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633584540000|2021-10-07 05:29:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633584550000|2021-10-07 05:29:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|2
1633584560000|2021-10-07 05:29:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633584570000|2021-10-07 05:29:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633584580000|2021-10-07 05:29:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1633584590000|2021-10-07 05:29:50|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|3
1633584600000|2021-10-07 05:30:00|2228.7|2228.4|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|7
1633584610000|2021-10-07 05:30:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1633584620000|2021-10-07 05:30:20|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|0
1633584630000|2021-10-07 05:30:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1633584640000|2021-10-07 05:30:40|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1633584650000|2021-10-07 05:30:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.7|2227.4|1
1633584660000|2021-10-07 05:31:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633584670000|2021-10-07 05:31:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|0
1633584680000|2021-10-07 05:31:20|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|1
1633584690000|2021-10-07 05:31:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1633584700000|2021-10-07 05:31:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633584710000|2021-10-07 05:31:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|4
1633584720000|2021-10-07 05:32:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633584730000|2021-10-07 05:32:10|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|0
1633584740000|2021-10-07 05:32:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633584750000|2021-10-07 05:32:30|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633584760000|2021-10-07 05:32:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1633584770000|2021-10-07 05:32:50|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|7
1633584780000|2021-10-07 05:33:00|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|6
1633584790000|2021-10-07 05:33:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633584800000|2021-10-07 05:33:20|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227|2226.7|0
1633584810000|2021-10-07 05:33:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633584820000|2021-10-07 05:33:40|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|2
1633584830000|2021-10-07 05:33:50|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|4
1633584840000|2021-10-07 05:34:00|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|0
1633584850000|2021-10-07 05:34:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1633584860000|2021-10-07 05:34:20|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633584870000|2021-10-07 05:34:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1633584880000|2021-10-07 05:34:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1633584890000|2021-10-07 05:34:50|||||||||1
1633584900000|2021-10-07 05:35:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633584910000|2021-10-07 05:35:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1633584920000|2021-10-07 05:35:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633584930000|2021-10-07 05:35:30|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633584940000|2021-10-07 05:35:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1633584950000|2021-10-07 05:35:50|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|5
1633584960000|2021-10-07 05:36:00|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|1
1633584970000|2021-10-07 05:36:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1633584980000|2021-10-07 05:36:20|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|1
1633584990000|2021-10-07 05:36:30|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|0
1633585010000|2021-10-07 05:36:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|3
1633585020000|2021-10-07 05:37:00|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633585030000|2021-10-07 05:37:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633585040000|2021-10-07 05:37:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633585050000|2021-10-07 05:37:30|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|0
1633585060000|2021-10-07 05:37:40|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1633585070000|2021-10-07 05:37:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633585080000|2021-10-07 05:38:00|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.3|2227|0
1633585090000|2021-10-07 05:38:10|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|0
1633585100000|2021-10-07 05:38:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633585110000|2021-10-07 05:38:30|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633585120000|2021-10-07 05:38:40|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|0
1633585130000|2021-10-07 05:38:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633585140000|2021-10-07 05:39:00|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|1
1633585160000|2021-10-07 05:39:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1633585170000|2021-10-07 05:39:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633585180000|2021-10-07 05:39:40|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633585190000|2021-10-07 05:39:50|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|0
1633585200000|2021-10-07 05:40:00|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1633585220000|2021-10-07 05:40:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1633585230000|2021-10-07 05:40:30|||||||||2
1633585240000|2021-10-07 05:40:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|3
1633585250000|2021-10-07 05:40:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1633585260000|2021-10-07 05:41:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633585270000|2021-10-07 05:41:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|3
1633585280000|2021-10-07 05:41:20|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|1
1633585290000|2021-10-07 05:41:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1633585300000|2021-10-07 05:41:40|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633585310000|2021-10-07 05:41:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633585320000|2021-10-07 05:42:00|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|2
1633585330000|2021-10-07 05:42:10|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.9|2225.6|2
1633585340000|2021-10-07 05:42:20|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1633585350000|2021-10-07 05:42:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633585360000|2021-10-07 05:42:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|0
1633585370000|2021-10-07 05:42:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|2
1633585380000|2021-10-07 05:43:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633585390000|2021-10-07 05:43:10|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|0
1633585400000|2021-10-07 05:43:20|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1633585410000|2021-10-07 05:43:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633585430000|2021-10-07 05:43:50|2226.1|2225.8|2225.4|2225.1|2226.1|2225.8|2225.4|2225.1|6
1633585440000|2021-10-07 05:44:00|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1633585450000|2021-10-07 05:44:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|2
1633585460000|2021-10-07 05:44:20|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|1
1633585470000|2021-10-07 05:44:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1633585480000|2021-10-07 05:44:40|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|2
1633585490000|2021-10-07 05:44:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|1
1633585500000|2021-10-07 05:45:00|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|1
1633585510000|2021-10-07 05:45:10|2226.6|2226.3|2226.9|2226.6|2227|2226.7|2226.6|2226.3|0
1633585520000|2021-10-07 05:45:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633585530000|2021-10-07 05:45:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|0
1633585540000|2021-10-07 05:45:40|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|1
1633585550000|2021-10-07 05:45:50|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.3|2226|3
1633585560000|2021-10-07 05:46:00|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633585570000|2021-10-07 05:46:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1633585580000|2021-10-07 05:46:20|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|3
1633585590000|2021-10-07 05:46:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633585600000|2021-10-07 05:46:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1633585610000|2021-10-07 05:46:50|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|0
1633585620000|2021-10-07 05:47:00|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|0
1633585630000|2021-10-07 05:47:10|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.3|2227|0
1633585640000|2021-10-07 05:47:20|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633585650000|2021-10-07 05:47:30|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|1
1633585660000|2021-10-07 05:47:40|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.2|2226.9|1
1633585670000|2021-10-07 05:47:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|1
1633585680000|2021-10-07 05:48:00|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.9|2226.6|0
1633585690000|2021-10-07 05:48:10|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|0
1633585700000|2021-10-07 05:48:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.1|2226.8|0
1633585710000|2021-10-07 05:48:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|3
1633585720000|2021-10-07 05:48:40|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|2
1633585730000|2021-10-07 05:48:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|6
1633585740000|2021-10-07 05:49:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1633585750000|2021-10-07 05:49:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|1
1633585760000|2021-10-07 05:49:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1633585770000|2021-10-07 05:49:30|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|0
1633585780000|2021-10-07 05:49:40|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|3
1633585790000|2021-10-07 05:49:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|4
1633585800000|2021-10-07 05:50:00|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|2
1633585810000|2021-10-07 05:50:10|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.3|2227|0
1633585820000|2021-10-07 05:50:20|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|0
1633585830000|2021-10-07 05:50:30|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|0
1633585840000|2021-10-07 05:50:40|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|1
1633585850000|2021-10-07 05:50:50|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|0
1633585860000|2021-10-07 05:51:00|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|3
1633585870000|2021-10-07 05:51:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633585880000|2021-10-07 05:51:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633585890000|2021-10-07 05:51:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1633585900000|2021-10-07 05:51:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633585910000|2021-10-07 05:51:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633585920000|2021-10-07 05:52:00|2227.2|2226.9|2227|2226.7|2227.3|2227|2226.9|2226.6|0
1633585930000|2021-10-07 05:52:10|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.7|2226.4|1
1633585940000|2021-10-07 05:52:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1633585950000|2021-10-07 05:52:30|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|1
1633585960000|2021-10-07 05:52:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|3
1633585970000|2021-10-07 05:52:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|1
1633585980000|2021-10-07 05:53:00|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.8|2225.5|0
1633585990000|2021-10-07 05:53:10|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633586000000|2021-10-07 05:53:20|2225.8|2225.5|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|0
1633586010000|2021-10-07 05:53:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1633586020000|2021-10-07 05:53:40|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|0
1633586030000|2021-10-07 05:53:50|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.7|2225.4|0
1633586040000|2021-10-07 05:54:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|3
1633586050000|2021-10-07 05:54:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|1
1633586060000|2021-10-07 05:54:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633586070000|2021-10-07 05:54:30|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|1
1633586080000|2021-10-07 05:54:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1633586090000|2021-10-07 05:54:50|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.6|2225.3|0
1633586100000|2021-10-07 05:55:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|1
1633586110000|2021-10-07 05:55:10|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|1
1633586120000|2021-10-07 05:55:20|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.5|2225.2|0
1633586130000|2021-10-07 05:55:30|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1633586140000|2021-10-07 05:55:40|2225.7|2225.4|2226.1|2225.8|2226.3|2226|2225.7|2225.4|5
1633586150000|2021-10-07 05:55:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1633586160000|2021-10-07 05:56:00|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|0
1633586170000|2021-10-07 05:56:10|2226.5|2226.2|2227|2226.7|2227|2226.7|2226.4|2226.1|1
1633586180000|2021-10-07 05:56:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633586190000|2021-10-07 05:56:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|1
1633586200000|2021-10-07 05:56:40|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|2
1633586210000|2021-10-07 05:56:50|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|3
1633586220000|2021-10-07 05:57:00|2227|2226.7|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|4
1633586230000|2021-10-07 05:57:10|2226.9|2226.6|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|3
1633586240000|2021-10-07 05:57:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1633586250000|2021-10-07 05:57:30|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.9|2226.6|1
1633586260000|2021-10-07 05:57:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.1|2226.8|0
1633586270000|2021-10-07 05:57:50|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|10
1633586280000|2021-10-07 05:58:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633586290000|2021-10-07 05:58:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|0
1633586300000|2021-10-07 05:58:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|9
1633586310000|2021-10-07 05:58:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|5
1633586320000|2021-10-07 05:58:40|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633586330000|2021-10-07 05:58:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633586340000|2021-10-07 05:59:00|2227.2|2226.9|2227.7|2227.4|2227.8|2227.5|2227.2|2226.9|1
1633586350000|2021-10-07 05:59:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633586360000|2021-10-07 05:59:20|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|0
1633586370000|2021-10-07 05:59:30|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633586380000|2021-10-07 05:59:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633586390000|2021-10-07 05:59:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633586400000|2021-10-07 06:00:00|2227|2226.7|2228.4|2228.1|2228.5|2228.2|2227|2226.7|13
1633586410000|2021-10-07 06:00:10|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.4|2227.1|12
1633586420000|2021-10-07 06:00:20|2227.6|2227.3|2228.4|2228.1|2228.5|2228.2|2227.6|2227.3|0
1633586430000|2021-10-07 06:00:30|2228.5|2228.2|2229.5|2229.2|2229.5|2229.2|2228.4|2228.1|23
1633586440000|2021-10-07 06:00:40|2229.3|2229|2229.1|2228.8|2229.6|2229.3|2229|2228.7|2
1633586450000|2021-10-07 06:00:50|2229|2228.7|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|3
1633586460000|2021-10-07 06:01:00|2228.9|2228.6|2229.9|2229.6|2229.9|2229.6|2228.9|2228.6|14
1633586470000|2021-10-07 06:01:10|2230|2229.7|2230.4|2230.1|2230.6|2230.3|2229.9|2229.6|19
1633586480000|2021-10-07 06:01:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|3
1633586490000|2021-10-07 06:01:30|2230|2229.7|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|9
1633586500000|2021-10-07 06:01:40|2229.7|2229.4|2230.4|2230.1|2230.5|2230.2|2229.5|2229.2|7
1633586510000|2021-10-07 06:01:50|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|0
1633586520000|2021-10-07 06:02:00|2230|2229.7|2230.3|2230|2230.5|2230.2|2229.8|2229.5|15
1633586530000|2021-10-07 06:02:10|2230.4|2230.1|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|6
1633586540000|2021-10-07 06:02:20|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|3
1633586550000|2021-10-07 06:02:30|2230.7|2230.4|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|2
1633586560000|2021-10-07 06:02:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230|2229.7|0
1633586570000|2021-10-07 06:02:50|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|5
1633586580000|2021-10-07 06:03:00|2231|2230.7|2231.2|2230.9|2231.3|2231|2230.9|2230.6|31
1633586590000|2021-10-07 06:03:10|2231.1|2230.8|2231.4|2231.1|2231.5|2231.2|2231|2230.7|1
1633586600000|2021-10-07 06:03:20|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|0
1633586610000|2021-10-07 06:03:30|2231.3|2231|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|4
1633586620000|2021-10-07 06:03:40|2231|2230.7|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1633586630000|2021-10-07 06:03:50|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|0
1633586640000|2021-10-07 06:04:00|2231.2|2230.9|2231|2230.7|2231.4|2231.1|2230.9|2230.6|3
1633586650000|2021-10-07 06:04:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|3
1633586660000|2021-10-07 06:04:20|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|2
1633586670000|2021-10-07 06:04:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1633586680000|2021-10-07 06:04:40|2231.4|2231.1|2231.6|2231.3|2231.7|2231.4|2231.3|2231|12
1633586690000|2021-10-07 06:04:50|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|2
1633586700000|2021-10-07 06:05:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|4
1633586710000|2021-10-07 06:05:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231|2230.7|5
1633586720000|2021-10-07 06:05:20|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231|2230.7|4
1633586730000|2021-10-07 06:05:30|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|3
1633586740000|2021-10-07 06:05:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|7
1633586750000|2021-10-07 06:05:50|2231.7|2231.4|2232.3|2232|2232.3|2232|2231.7|2231.4|13
1633586760000|2021-10-07 06:06:00|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|17
1633586770000|2021-10-07 06:06:10|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|11
1633586780000|2021-10-07 06:06:20|2232.4|2232.1|2232.8|2232.5|2233.1|2232.8|2232.4|2232.1|17
1633586790000|2021-10-07 06:06:30|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|19
1633586800000|2021-10-07 06:06:40|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|7
1633586810000|2021-10-07 06:06:50|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|4
1633586820000|2021-10-07 06:07:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|3
1633586830000|2021-10-07 06:07:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.1|2232.8|2
1633586840000|2021-10-07 06:07:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|11
1633586850000|2021-10-07 06:07:30|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.5|2233.2|16
1633586860000|2021-10-07 06:07:40|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|11
1633586870000|2021-10-07 06:07:50|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.3|2233|6
1633586880000|2021-10-07 06:08:00|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|0
1633586890000|2021-10-07 06:08:10|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|6
1633586900000|2021-10-07 06:08:20|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|0
1633586910000|2021-10-07 06:08:30|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|4
1633586920000|2021-10-07 06:08:40|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.3|2232|2
1633586930000|2021-10-07 06:08:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1633586940000|2021-10-07 06:09:00|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.1|2231.8|3
1633586950000|2021-10-07 06:09:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|1
1633586960000|2021-10-07 06:09:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1633586970000|2021-10-07 06:09:30|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|5
1633586980000|2021-10-07 06:09:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|2
1633586990000|2021-10-07 06:09:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|2
1633587000000|2021-10-07 06:10:00|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232|2231.7|11
1633587010000|2021-10-07 06:10:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1633587020000|2021-10-07 06:10:20|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|1
1633587030000|2021-10-07 06:10:30|2233.2|2232.9|2232.9|2232.6|2233.3|2233|2232.8|2232.5|8
1633587040000|2021-10-07 06:10:40|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|2
1633587050000|2021-10-07 06:10:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233|2232.7|9
1633587060000|2021-10-07 06:11:00|2233.2|2232.9|2233.3|2233|2233.6|2233.3|2233.1|2232.8|44
1633587070000|2021-10-07 06:11:10|2233.2|2232.9|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|26
1633587080000|2021-10-07 06:11:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|9
1633587090000|2021-10-07 06:11:30|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|1
1633587100000|2021-10-07 06:11:40|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|1
1633587110000|2021-10-07 06:11:50|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|0
1633587120000|2021-10-07 06:12:00|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|4
1633587130000|2021-10-07 06:12:10|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|1
1633587140000|2021-10-07 06:12:20|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|0
1633587150000|2021-10-07 06:12:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1633587160000|2021-10-07 06:12:40|2232.7|2232.4|2232.6|2232.3|2233|2232.7|2232.6|2232.3|4
1633587170000|2021-10-07 06:12:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1633587180000|2021-10-07 06:13:00|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|0
1633587190000|2021-10-07 06:13:10|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.3|2232|1
1633587200000|2021-10-07 06:13:20|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|2
1633587210000|2021-10-07 06:13:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232|2231.7|1
1633587220000|2021-10-07 06:13:40|2232|2231.7|2232.2|2231.9|2232.3|2232|2232|2231.7|0
1633587230000|2021-10-07 06:13:50|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|0
1633587240000|2021-10-07 06:14:00|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.3|2232|7
1633587250000|2021-10-07 06:14:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1633587260000|2021-10-07 06:14:20|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|2
1633587270000|2021-10-07 06:14:30|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|4
1633587280000|2021-10-07 06:14:40|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.3|2232|0
1633587290000|2021-10-07 06:14:50|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|0
1633587300000|2021-10-07 06:15:00|2232.2|2231.9|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|1
1633587310000|2021-10-07 06:15:10|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|0
1633587320000|2021-10-07 06:15:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|1
1633587330000|2021-10-07 06:15:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1633587340000|2021-10-07 06:15:40|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|6
1633587350000|2021-10-07 06:15:50|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|2
1633587360000|2021-10-07 06:16:00|2232.1|2231.8|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|2
1633587370000|2021-10-07 06:16:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|3
1633587380000|2021-10-07 06:16:20|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|2
1633587390000|2021-10-07 06:16:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|7
1633587400000|2021-10-07 06:16:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|0
1633587410000|2021-10-07 06:16:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1633587420000|2021-10-07 06:17:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|2
1633587430000|2021-10-07 06:17:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|0
1633587440000|2021-10-07 06:17:20|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.7|2232.4|0
1633587450000|2021-10-07 06:17:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1633587460000|2021-10-07 06:17:40|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|0
1633587470000|2021-10-07 06:17:50|2233|2232.7|2233.3|2233|2233.3|2233|2232.9|2232.6|1
1633587480000|2021-10-07 06:18:00|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.3|2233|0
1633587490000|2021-10-07 06:18:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|7
1633587500000|2021-10-07 06:18:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|0
1633587510000|2021-10-07 06:18:30|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.2|2232.9|2
1633587520000|2021-10-07 06:18:40|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|1
1633587530000|2021-10-07 06:18:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|0
1633587540000|2021-10-07 06:19:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1633587550000|2021-10-07 06:19:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|1
1633587560000|2021-10-07 06:19:20|2233.1|2232.8|2233.3|2233|2233.5|2233.2|2233.1|2232.8|3
1633587570000|2021-10-07 06:19:30|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|1
1633587580000|2021-10-07 06:19:40|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.2|2232.9|9
1633587590000|2021-10-07 06:19:50|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|8
1633587600000|2021-10-07 06:20:00|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|1
1633587610000|2021-10-07 06:20:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|1
1633587620000|2021-10-07 06:20:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1633587630000|2021-10-07 06:20:30|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|3
1633587640000|2021-10-07 06:20:40|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|0
1633587650000|2021-10-07 06:20:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1633587660000|2021-10-07 06:21:00|2233.4|2233.1|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|6
1633587670000|2021-10-07 06:21:10|2233.7|2233.4|2234.1|2233.8|2234.2|2233.9|2233.7|2233.4|11
1633587680000|2021-10-07 06:21:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|38
1633587690000|2021-10-07 06:21:30|2234.4|2234.1|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|25
1633587700000|2021-10-07 06:21:40|2234|2233.7|2234|2233.7|2234|2233.7|2233.6|2233.3|2
1633587710000|2021-10-07 06:21:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|2
1633587720000|2021-10-07 06:22:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1633587730000|2021-10-07 06:22:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|46
1633587740000|2021-10-07 06:22:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|5
1633587750000|2021-10-07 06:22:30|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|0
1633587760000|2021-10-07 06:22:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1633587770000|2021-10-07 06:22:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|4
1633587780000|2021-10-07 06:23:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|4
1633587790000|2021-10-07 06:23:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|2
1633587800000|2021-10-07 06:23:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1633587810000|2021-10-07 06:23:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1633587820000|2021-10-07 06:23:40|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|7
1633587830000|2021-10-07 06:23:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1633587840000|2021-10-07 06:24:00|2233.3|2233|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|3
1633587850000|2021-10-07 06:24:10|2233|2232.7|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|4
1633587860000|2021-10-07 06:24:20|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|5
1633587870000|2021-10-07 06:24:30|2232.9|2232.6|2232.3|2232|2232.9|2232.6|2232.3|2232|1
1633587880000|2021-10-07 06:24:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|1
1633587890000|2021-10-07 06:24:50|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|4
1633587900000|2021-10-07 06:25:00|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.3|2232|3
1633587910000|2021-10-07 06:25:10|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|3
1633587920000|2021-10-07 06:25:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1633587930000|2021-10-07 06:25:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|0
1633587940000|2021-10-07 06:25:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|2
1633587950000|2021-10-07 06:25:50|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.3|2232|0
1633587960000|2021-10-07 06:26:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|7
1633587970000|2021-10-07 06:26:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1633587980000|2021-10-07 06:26:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1633587990000|2021-10-07 06:26:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232|2231.7|6
1633588000000|2021-10-07 06:26:40|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|4
1633588010000|2021-10-07 06:26:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|1
1633588020000|2021-10-07 06:27:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|0
1633588030000|2021-10-07 06:27:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1633588040000|2021-10-07 06:27:20|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|1
1633588050000|2021-10-07 06:27:30|2232|2231.7|2232|2231.7|2232.2|2231.9|2232|2231.7|1
1633588060000|2021-10-07 06:27:40|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1633588070000|2021-10-07 06:27:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|1
1633588080000|2021-10-07 06:28:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|1
1633588090000|2021-10-07 06:28:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|5
1633588100000|2021-10-07 06:28:20|||||||||1
1633588110000|2021-10-07 06:28:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|4
1633588120000|2021-10-07 06:28:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232|2231.7|2
1633588130000|2021-10-07 06:28:50|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|1
1633588140000|2021-10-07 06:29:00|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|1
1633588150000|2021-10-07 06:29:10|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1633588160000|2021-10-07 06:29:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1633588170000|2021-10-07 06:29:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|2
1633588180000|2021-10-07 06:29:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|4
1633588190000|2021-10-07 06:29:50|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.3|2232|0
1633588200000|2021-10-07 06:30:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|24
1633588210000|2021-10-07 06:30:10|2232.8|2232.5|2233.5|2233.2|2233.5|2233.2|2232.8|2232.5|35
1633588220000|2021-10-07 06:30:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|4
1633588230000|2021-10-07 06:30:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|4
1633588240000|2021-10-07 06:30:40|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.2|2232.9|10
1633588250000|2021-10-07 06:30:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|5
1633588260000|2021-10-07 06:31:00|2233.2|2232.9|2233|2232.7|2233.3|2233|2232.9|2232.6|7
1633588270000|2021-10-07 06:31:10|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|3
1633588280000|2021-10-07 06:31:20|2232.6|2232.3|2232.6|2232.3|2233|2232.7|2232.6|2232.3|9
1633588290000|2021-10-07 06:31:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|2
1633588310000|2021-10-07 06:31:50|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|4
1633588320000|2021-10-07 06:32:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|3
1633588330000|2021-10-07 06:32:10|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|3
1633588340000|2021-10-07 06:32:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1633588350000|2021-10-07 06:32:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|6
1633588360000|2021-10-07 06:32:40|2233.2|2232.9|2233.7|2233.4|2234.1|2233.8|2233.2|2232.9|45
1633588370000|2021-10-07 06:32:50|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.4|2233.1|11
1633588380000|2021-10-07 06:33:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|8
1633588390000|2021-10-07 06:33:10|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|6
1633588400000|2021-10-07 06:33:20|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.7|2232.4|1
1633588410000|2021-10-07 06:33:30|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.6|2232.3|0
1633588420000|2021-10-07 06:33:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|3
1633588430000|2021-10-07 06:33:50|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|3
1633588440000|2021-10-07 06:34:00|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|1
1633588450000|2021-10-07 06:34:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|2
1633588460000|2021-10-07 06:34:20|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|2
1633588470000|2021-10-07 06:34:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1633588480000|2021-10-07 06:34:40|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.8|2232.5|2
1633588490000|2021-10-07 06:34:50|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|9
1633588500000|2021-10-07 06:35:00|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1633588510000|2021-10-07 06:35:10|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1633588520000|2021-10-07 06:35:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1633588530000|2021-10-07 06:35:30|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|4
1633588540000|2021-10-07 06:35:40|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1633588550000|2021-10-07 06:35:50|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|1
1633588560000|2021-10-07 06:36:00|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|2
1633588570000|2021-10-07 06:36:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|2
1633588580000|2021-10-07 06:36:20|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|2
1633588590000|2021-10-07 06:36:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|6
1633588600000|2021-10-07 06:36:40|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|1
1633588610000|2021-10-07 06:36:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|3
1633588620000|2021-10-07 06:37:00|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|6
1633588630000|2021-10-07 06:37:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1633588640000|2021-10-07 06:37:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|4
1633588650000|2021-10-07 06:37:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1633588660000|2021-10-07 06:37:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|2
1633588670000|2021-10-07 06:37:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1633588680000|2021-10-07 06:38:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|2
1633588690000|2021-10-07 06:38:10|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|3
1633588700000|2021-10-07 06:38:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|1
1633588710000|2021-10-07 06:38:30|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|1
1633588720000|2021-10-07 06:38:40|||||||||4
1633588730000|2021-10-07 06:38:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|1
1633588740000|2021-10-07 06:39:00|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|1
1633588750000|2021-10-07 06:39:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|5
1633588760000|2021-10-07 06:39:20|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|1
1633588770000|2021-10-07 06:39:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|3
1633588780000|2021-10-07 06:39:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|5
1633588790000|2021-10-07 06:39:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|2
1633588800000|2021-10-07 06:40:00|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|2
1633588810000|2021-10-07 06:40:10|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|0
1633588820000|2021-10-07 06:40:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1633588840000|2021-10-07 06:40:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|1
1633588850000|2021-10-07 06:40:50|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|0
1633588860000|2021-10-07 06:41:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|3
1633588870000|2021-10-07 06:41:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|5
1633588880000|2021-10-07 06:41:20|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|4
1633588890000|2021-10-07 06:41:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1633588900000|2021-10-07 06:41:40|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.1|2230.8|1
1633588910000|2021-10-07 06:41:50|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|2
1633588920000|2021-10-07 06:42:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|2
1633588930000|2021-10-07 06:42:10|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1633588940000|2021-10-07 06:42:20|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|11
1633588950000|2021-10-07 06:42:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|3
1633588960000|2021-10-07 06:42:40|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|9
1633588970000|2021-10-07 06:42:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|2
1633588980000|2021-10-07 06:43:00|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|1
1633588990000|2021-10-07 06:43:10|||||||||1
1633589000000|2021-10-07 06:43:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1633589010000|2021-10-07 06:43:30|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|0
1633589020000|2021-10-07 06:43:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1633589030000|2021-10-07 06:43:50|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231.1|2230.8|30
1633589040000|2021-10-07 06:44:00|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|7
1633589050000|2021-10-07 06:44:10|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|8
1633589060000|2021-10-07 06:44:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|5
1633589070000|2021-10-07 06:44:30|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|3
1633589080000|2021-10-07 06:44:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|2
1633589090000|2021-10-07 06:44:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|1
1633589100000|2021-10-07 06:45:00|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.3|2230|15
1633589110000|2021-10-07 06:45:10|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1633589120000|2021-10-07 06:45:20|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2230|2229.7|10
1633589130000|2021-10-07 06:45:30|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|5
1633589140000|2021-10-07 06:45:40|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|8
1633589150000|2021-10-07 06:45:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1633589160000|2021-10-07 06:46:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1633589170000|2021-10-07 06:46:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1633589180000|2021-10-07 06:46:20|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.7|2230.4|2
1633589190000|2021-10-07 06:46:30|2231|2230.7|2231.1|2230.8|2231.3|2231|2231|2230.7|3
1633589200000|2021-10-07 06:46:40|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|0
1633589210000|2021-10-07 06:46:50|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|3
1633589220000|2021-10-07 06:47:00|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|2
1633589230000|2021-10-07 06:47:10|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|5
1633589240000|2021-10-07 06:47:20|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|0
1633589250000|2021-10-07 06:47:30|2230.8|2230.5|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|3
1633589260000|2021-10-07 06:47:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1633589270000|2021-10-07 06:47:50|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|6
1633589280000|2021-10-07 06:48:00|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2230|2229.7|18
1633589290000|2021-10-07 06:48:10|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|3
1633589300000|2021-10-07 06:48:20|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|0
1633589310000|2021-10-07 06:48:30|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.9|2229.6|3
1633589320000|2021-10-07 06:48:40|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|1
1633589330000|2021-10-07 06:48:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1633589340000|2021-10-07 06:49:00|2229.8|2229.5|2230|2229.7|2230.2|2229.9|2229.8|2229.5|3
1633589350000|2021-10-07 06:49:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|11
1633589360000|2021-10-07 06:49:20|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.5|2229.2|0
1633589370000|2021-10-07 06:49:30|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2229.3|2229|5
1633589380000|2021-10-07 06:49:40|2229.2|2228.9|2229.3|2229|2229.5|2229.2|2229.2|2228.9|6
1633589390000|2021-10-07 06:49:50|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2228.9|2228.6|15
1633589400000|2021-10-07 06:50:00|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|28
1633589410000|2021-10-07 06:50:10|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|17
1633589420000|2021-10-07 06:50:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|6
1633589430000|2021-10-07 06:50:30|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|1
1633589440000|2021-10-07 06:50:40|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|6
1633589450000|2021-10-07 06:50:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633589460000|2021-10-07 06:51:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633589470000|2021-10-07 06:51:10|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633589480000|2021-10-07 06:51:20|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|3
1633589490000|2021-10-07 06:51:30|2228.9|2228.6|2229.2|2228.9|2229.3|2229|2228.9|2228.6|2
1633589500000|2021-10-07 06:51:40|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|0
1633589510000|2021-10-07 06:51:50|2229.6|2229.3|2229.3|2229|2229.7|2229.4|2229.3|2229|14
1633589520000|2021-10-07 06:52:00|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|4
1633589530000|2021-10-07 06:52:10|2229.3|2229|2229.6|2229.3|2229.7|2229.4|2229.3|2229|2
1633589540000|2021-10-07 06:52:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|4
1633589550000|2021-10-07 06:52:30|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|7
1633589560000|2021-10-07 06:52:40|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1633589570000|2021-10-07 06:52:50|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.7|2229.4|5
1633589580000|2021-10-07 06:53:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|0
1633589590000|2021-10-07 06:53:10|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.2|2228.9|5
1633589600000|2021-10-07 06:53:20|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|2
1633589610000|2021-10-07 06:53:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633589620000|2021-10-07 06:53:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|2
1633589630000|2021-10-07 06:53:50|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1633589640000|2021-10-07 06:54:00|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|2
1633589650000|2021-10-07 06:54:10|2229.2|2228.9|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|5
1633589660000|2021-10-07 06:54:20|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1633589670000|2021-10-07 06:54:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633589680000|2021-10-07 06:54:40|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633589690000|2021-10-07 06:54:50|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|0
1633589700000|2021-10-07 06:55:00|2229.5|2229.2|2228.9|2228.6|2229.5|2229.2|2228.9|2228.6|14
1633589710000|2021-10-07 06:55:10|2229|2228.7|2229.3|2229|2229.3|2229|2228.9|2228.6|3
1633589720000|2021-10-07 06:55:20|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|0
1633589730000|2021-10-07 06:55:30|2229.5|2229.2|2229.2|2228.9|2229.7|2229.4|2228.7|2228.4|8
1633589740000|2021-10-07 06:55:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1633589750000|2021-10-07 06:55:50|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.3|2229|5
1633589760000|2021-10-07 06:56:00|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|2
1633589770000|2021-10-07 06:56:10|2229.8|2229.5|2229.7|2229.4|2230|2229.7|2229.7|2229.4|0
1633589780000|2021-10-07 06:56:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|0
1633589790000|2021-10-07 06:56:30|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|0
1633589800000|2021-10-07 06:56:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.7|2229.4|2
1633589810000|2021-10-07 06:56:50|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|1
1633589820000|2021-10-07 06:57:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633589830000|2021-10-07 06:57:10|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|0
1633589840000|2021-10-07 06:57:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633589850000|2021-10-07 06:57:30|2229.9|2229.6|2229.4|2229.1|2229.9|2229.6|2229.4|2229.1|0
1633589860000|2021-10-07 06:57:40|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|2
1633589870000|2021-10-07 06:57:50|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.3|2229|0
1633589880000|2021-10-07 06:58:00|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|4
1633589890000|2021-10-07 06:58:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1633589900000|2021-10-07 06:58:20|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1633589910000|2021-10-07 06:58:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633589920000|2021-10-07 06:58:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633589930000|2021-10-07 06:58:50|2229.8|2229.5|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|2
1633589940000|2021-10-07 06:59:00|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.2|2228.9|10
1633589950000|2021-10-07 06:59:10|2229.3|2229|2229.9|2229.6|2230.2|2229.9|2229.3|2229|2
1633589960000|2021-10-07 06:59:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1633589970000|2021-10-07 06:59:30|2230|2229.7|2230.2|2229.9|2230.6|2230.3|2229.9|2229.6|2
1633589980000|2021-10-07 06:59:40|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|4
1633589990000|2021-10-07 06:59:50|2230.1|2229.8|2230.3|2230|2230.9|2230.6|2230.1|2229.8|0
1633590000000|2021-10-07 07:00:00|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2228.8|2228.5|39
1633590010000|2021-10-07 07:00:10|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.1|2229.8|25
1633590020000|2021-10-07 07:00:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2229.8|2229.5|5
1633590030000|2021-10-07 07:00:30|2230.7|2230.4|2231|2230.7|2231.2|2230.9|2230.6|2230.3|8
1633590040000|2021-10-07 07:00:40|2231.1|2230.8|2230.1|2229.8|2231.1|2230.8|2230|2229.7|0
1633590050000|2021-10-07 07:00:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|1
1633590060000|2021-10-07 07:01:00|2230.2|2229.9|2231|2230.7|2231|2230.7|2230|2229.7|7
1633590070000|2021-10-07 07:01:10|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.6|2230.3|5
1633590080000|2021-10-07 07:01:20|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.1|2229.8|5
1633590090000|2021-10-07 07:01:30|2230.2|2229.9|2229.9|2229.6|2230.5|2230.2|2229.9|2229.6|3
1633590100000|2021-10-07 07:01:40|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|9
1633590110000|2021-10-07 07:01:50|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.5|2229.2|5
1633590120000|2021-10-07 07:02:00|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|7
1633590130000|2021-10-07 07:02:10|2229.7|2229.4|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|4
1633590140000|2021-10-07 07:02:20|2229.7|2229.4|2230|2229.7|2230.3|2230|2229.7|2229.4|4
1633590150000|2021-10-07 07:02:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2229.6|2229.3|5
1633590160000|2021-10-07 07:02:40|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.8|2229.5|0
1633590170000|2021-10-07 07:02:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|2
1633590180000|2021-10-07 07:03:00|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|10
1633590190000|2021-10-07 07:03:10|2229.9|2229.6|2229.6|2229.3|2230|2229.7|2229.5|2229.2|1
1633590200000|2021-10-07 07:03:20|2229.7|2229.4|2230.4|2230.1|2230.5|2230.2|2229.7|2229.4|7
1633590210000|2021-10-07 07:03:30|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|3
1633590220000|2021-10-07 07:03:40|2230.5|2230.2|2230.9|2230.6|2231|2230.7|2230.3|2230|77
1633590230000|2021-10-07 07:03:50|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|5
1633590240000|2021-10-07 07:04:00|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.7|2230.4|0
1633590250000|2021-10-07 07:04:10|2230.7|2230.4|2231.7|2231.4|2231.8|2231.5|2230.7|2230.4|32
1633590260000|2021-10-07 07:04:20|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|6
1633590270000|2021-10-07 07:04:30|2231.5|2231.2|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|4
1633590280000|2021-10-07 07:04:40|2231.5|2231.2|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|3
1633590290000|2021-10-07 07:04:50|2231|2230.7|2230.4|2230.1|2231.3|2231|2230.4|2230.1|6
1633590300000|2021-10-07 07:05:00|2230.5|2230.2|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|7
1633590310000|2021-10-07 07:05:10|2230.4|2230.1|2229.8|2229.5|2230.4|2230.1|2229.7|2229.4|5
1633590320000|2021-10-07 07:05:20|2229.9|2229.6|2229.7|2229.4|2230.3|2230|2229.7|2229.4|5
1633590330000|2021-10-07 07:05:30|2229.8|2229.5|2230.2|2229.9|2230.5|2230.2|2229.4|2229.1|11
1633590340000|2021-10-07 07:05:40|2230.1|2229.8|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|11
1633590350000|2021-10-07 07:05:50|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.7|2229.4|6
1633590360000|2021-10-07 07:06:00|2230|2229.7|2230.5|2230.2|2231|2230.7|2230|2229.7|13
1633590370000|2021-10-07 07:06:10|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2229.9|2229.6|1
1633590380000|2021-10-07 07:06:20|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|4
1633590390000|2021-10-07 07:06:30|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|2
1633590400000|2021-10-07 07:06:40|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|0
1633590410000|2021-10-07 07:06:50|2230.1|2229.8|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|1
1633590420000|2021-10-07 07:07:00|2229.6|2229.3|2229.6|2229.3|2230|2229.7|2229.5|2229.2|6
1633590430000|2021-10-07 07:07:10|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1633590440000|2021-10-07 07:07:20|2229.5|2229.2|2229.7|2229.4|2230|2229.7|2229.5|2229.2|1
1633590450000|2021-10-07 07:07:30|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|2
1633590460000|2021-10-07 07:07:40|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|0
1633590470000|2021-10-07 07:07:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1633590480000|2021-10-07 07:08:00|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|8
1633590490000|2021-10-07 07:08:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1633590500000|2021-10-07 07:08:20|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|4
1633590510000|2021-10-07 07:08:30|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|9
1633590520000|2021-10-07 07:08:40|2229.4|2229.1|2228.6|2228.3|2229.4|2229.1|2228.6|2228.3|7
1633590530000|2021-10-07 07:08:50|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|8
1633590540000|2021-10-07 07:09:00|2228.6|2228.3|2228.7|2228.4|2229|2228.7|2228.4|2228.1|35
1633590550000|2021-10-07 07:09:10|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|7
1633590560000|2021-10-07 07:09:20|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228.3|2228|8
1633590570000|2021-10-07 07:09:30|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|11
1633590580000|2021-10-07 07:09:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|11
1633590590000|2021-10-07 07:09:50|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|16
1633590600000|2021-10-07 07:10:00|2228.2|2227.9|2229|2228.7|2229.3|2229|2228.2|2227.9|20
1633590610000|2021-10-07 07:10:10|2228.9|2228.6|2229.4|2229.1|2229.4|2229.1|2228.8|2228.5|11
1633590620000|2021-10-07 07:10:20|2229.3|2229|2229.8|2229.5|2229.9|2229.6|2229.3|2229|52
1633590630000|2021-10-07 07:10:30|2229.9|2229.6|2229.3|2229|2229.9|2229.6|2229.3|2229|18
1633590640000|2021-10-07 07:10:40|2229.2|2228.9|2229.2|2228.9|2229.4|2229.1|2228.9|2228.6|10
1633590650000|2021-10-07 07:10:50|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|3
1633590660000|2021-10-07 07:11:00|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|16
1633590670000|2021-10-07 07:11:10|2228.8|2228.5|2228|2227.7|2228.8|2228.5|2227.9|2227.6|18
1633590680000|2021-10-07 07:11:20|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.2|2226.9|23
1633590690000|2021-10-07 07:11:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|8
1633590700000|2021-10-07 07:11:40|2227.4|2227.1|2227.7|2227.4|2227.9|2227.6|2227.4|2227.1|14
1633590710000|2021-10-07 07:11:50|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|8
1633590720000|2021-10-07 07:12:00|2227.4|2227.1|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|24
1633590730000|2021-10-07 07:12:10|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|14
1633590740000|2021-10-07 07:12:20|2227.2|2226.9|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|12
1633590750000|2021-10-07 07:12:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|17
1633590760000|2021-10-07 07:12:40|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|22
1633590770000|2021-10-07 07:12:50|2226.3|2226|2226.3|2226|2226.3|2226|2225.9|2225.6|8
1633590780000|2021-10-07 07:13:00|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|13
1633590790000|2021-10-07 07:13:10|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|14
1633590800000|2021-10-07 07:13:20|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|14
1633590810000|2021-10-07 07:13:30|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|13
1633590820000|2021-10-07 07:13:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|7
1633590830000|2021-10-07 07:13:50|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|5
1633590840000|2021-10-07 07:14:00|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|9
1633590850000|2021-10-07 07:14:10|2227.3|2227|2227|2226.7|2227.3|2227|2226.7|2226.4|11
1633590860000|2021-10-07 07:14:20|2226.9|2226.6|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|43
1633590870000|2021-10-07 07:14:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|17
1633590880000|2021-10-07 07:14:40|2226.8|2226.5|2226.2|2225.9|2226.8|2226.5|2226.1|2225.8|3
1633590890000|2021-10-07 07:14:50|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226|2225.7|5
1633590900000|2021-10-07 07:15:00|2226.3|2226|2227.1|2226.8|2227.1|2226.8|2226.1|2225.8|19
1633590910000|2021-10-07 07:15:10|2227|2226.7|2227.7|2227.4|2227.8|2227.5|2227|2226.7|20
1633590920000|2021-10-07 07:15:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|13
1633590930000|2021-10-07 07:15:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227|2226.7|9
1633590940000|2021-10-07 07:15:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|8
1633590950000|2021-10-07 07:15:50|2227.3|2227|2227|2226.7|2227.5|2227.2|2226.9|2226.6|12
1633590960000|2021-10-07 07:16:00|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|7
1633590970000|2021-10-07 07:16:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|4
1633590980000|2021-10-07 07:16:20|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|7
1633590990000|2021-10-07 07:16:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|7
1633591000000|2021-10-07 07:16:40|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.5|2225.2|28
1633591010000|2021-10-07 07:16:50|2225.8|2225.5|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|10
1633591020000|2021-10-07 07:17:00|2225.8|2225.5|2225.2|2224.9|2225.8|2225.5|2225.2|2224.9|16
1633591030000|2021-10-07 07:17:10|2225.1|2224.8|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|13
1633591040000|2021-10-07 07:17:20|2225.2|2224.9|2224.8|2224.5|2225.3|2225|2224.8|2224.5|27
1633591050000|2021-10-07 07:17:30|2224.7|2224.4|2224|2223.7|2224.7|2224.4|2223.9|2223.6|102
1633591060000|2021-10-07 07:17:40|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|11
1633591070000|2021-10-07 07:17:50|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|31
1633591080000|2021-10-07 07:18:00|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|13
1633591090000|2021-10-07 07:18:10|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2224|2223.7|11
1633591100000|2021-10-07 07:18:20|2223.9|2223.6|2224.6|2224.3|2224.6|2224.3|2223.9|2223.6|8
1633591110000|2021-10-07 07:18:30|2224.5|2224.2|2224.7|2224.4|2225|2224.7|2224.5|2224.2|3
1633591120000|2021-10-07 07:18:40|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.2|2223.9|12
1633591130000|2021-10-07 07:18:50|2224.7|2224.4|2225.1|2224.8|2225.3|2225|2224.6|2224.3|6
1633591140000|2021-10-07 07:19:00|2225.2|2224.9|2225.3|2225|2225.6|2225.3|2225.2|2224.9|18
1633591150000|2021-10-07 07:19:10|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2224.9|2224.6|1
1633591160000|2021-10-07 07:19:20|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.9|2224.6|7
1633591170000|2021-10-07 07:19:30|2224.7|2224.4|2224|2223.7|2224.7|2224.4|2224|2223.7|10
1633591180000|2021-10-07 07:19:40|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.6|2223.3|7
1633591190000|2021-10-07 07:19:50|2223.7|2223.4|2223.4|2223.1|2223.8|2223.5|2223.3|2223|13
1633591200000|2021-10-07 07:20:00|2223.5|2223.2|2224.5|2224.2|2224.5|2224.2|2223.4|2223.1|4
1633591210000|2021-10-07 07:20:10|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|3
1633591220000|2021-10-07 07:20:20|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|6
1633591230000|2021-10-07 07:20:30|2225.5|2225.2|2225.3|2225|2225.7|2225.4|2225.3|2225|4
1633591240000|2021-10-07 07:20:40|2225.6|2225.3|2225.3|2225|2225.7|2225.4|2225.2|2224.9|4
1633591250000|2021-10-07 07:20:50|2225.2|2224.9|2224.9|2224.6|2225.4|2225.1|2224.8|2224.5|1
1633591260000|2021-10-07 07:21:00|2225|2224.7|2225.2|2224.9|2225.7|2225.4|2225|2224.7|14
1633591270000|2021-10-07 07:21:10|2225.3|2225|2224.7|2224.4|2225.3|2225|2224.7|2224.4|5
1633591280000|2021-10-07 07:21:20|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.7|2224.4|3
1633591290000|2021-10-07 07:21:30|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.7|2224.4|5
1633591300000|2021-10-07 07:21:40|2225|2224.7|2224.5|2224.2|2225.1|2224.8|2224.4|2224.1|9
1633591310000|2021-10-07 07:21:50|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|6
1633591320000|2021-10-07 07:22:00|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.8|2224.5|7
1633591330000|2021-10-07 07:22:10|2225|2224.7|2225|2224.7|2225.3|2225|2224.9|2224.6|2
1633591340000|2021-10-07 07:22:20|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225|2224.7|5
1633591350000|2021-10-07 07:22:30|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|5
1633591360000|2021-10-07 07:22:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|7
1633591370000|2021-10-07 07:22:50|2225.5|2225.2|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|18
1633591380000|2021-10-07 07:23:00|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|19
1633591390000|2021-10-07 07:23:10|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.8|2224.5|13
1633591400000|2021-10-07 07:23:20|2224.9|2224.6|2224.7|2224.4|2225|2224.7|2224.7|2224.4|4
1633591410000|2021-10-07 07:23:30|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|4
1633591420000|2021-10-07 07:23:40|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|4
1633591430000|2021-10-07 07:23:50|2225.4|2225.1|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|2
1633591440000|2021-10-07 07:24:00|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225|2224.7|16
1633591450000|2021-10-07 07:24:10|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.7|2224.4|3
1633591460000|2021-10-07 07:24:20|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.9|2224.6|1
1633591470000|2021-10-07 07:24:30|2225.1|2224.8|2225.1|2224.8|2225.4|2225.1|2225|2224.7|2
1633591480000|2021-10-07 07:24:40|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|0
1633591490000|2021-10-07 07:24:50|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|3
1633591500000|2021-10-07 07:25:00|2224.8|2224.5|2225|2224.7|2225.2|2224.9|2224.7|2224.4|7
1633591510000|2021-10-07 07:25:10|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2225|2224.7|2
1633591520000|2021-10-07 07:25:20|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|9
1633591530000|2021-10-07 07:25:30|2225.4|2225.1|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|2
1633591540000|2021-10-07 07:25:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|1
1633591550000|2021-10-07 07:25:50|2224.7|2224.4|2224.8|2224.5|2225|2224.7|2224.7|2224.4|3
1633591560000|2021-10-07 07:26:00|2224.7|2224.4|2224.5|2224.2|2225.1|2224.8|2224.5|2224.2|8
1633591570000|2021-10-07 07:26:10|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.6|2224.3|1
1633591580000|2021-10-07 07:26:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|6
1633591590000|2021-10-07 07:26:30|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|1
1633591600000|2021-10-07 07:26:40|2224.7|2224.4|2224.3|2224|2224.8|2224.5|2224.3|2224|2
1633591610000|2021-10-07 07:26:50|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1633591620000|2021-10-07 07:27:00|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.1|2223.8|13
1633591630000|2021-10-07 07:27:10|2224.2|2223.9|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|3
1633591640000|2021-10-07 07:27:20|2224.5|2224.2|2224.9|2224.6|2225|2224.7|2224.4|2224.1|4
1633591650000|2021-10-07 07:27:30|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|4
1633591660000|2021-10-07 07:27:40|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|6
1633591670000|2021-10-07 07:27:50|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1633591680000|2021-10-07 07:28:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.7|2224.4|21
1633591690000|2021-10-07 07:28:10|2225.1|2224.8|2225|2224.7|2225.4|2225.1|2225|2224.7|1
1633591700000|2021-10-07 07:28:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1633591710000|2021-10-07 07:28:30|2225|2224.7|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|25
1633591720000|2021-10-07 07:28:40|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|21
1633591730000|2021-10-07 07:28:50|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|6
1633591740000|2021-10-07 07:29:00|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.6|2224.3|7
1633591750000|2021-10-07 07:29:10|2225.1|2224.8|2224.9|2224.6|2225.3|2225|2224.8|2224.5|17
1633591760000|2021-10-07 07:29:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.7|2224.4|1
1633591770000|2021-10-07 07:29:30|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|1
1633591780000|2021-10-07 07:29:40|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.6|2224.3|13
1633591790000|2021-10-07 07:29:50|2225|2224.7|2225.3|2225|2225.3|2225|2224.9|2224.6|3
1633591800000|2021-10-07 07:30:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2224.7|2224.4|24
1633591810000|2021-10-07 07:30:10|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225.1|2224.8|8
1633591820000|2021-10-07 07:30:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.7|2225.4|6
1633591830000|2021-10-07 07:30:30|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|1
1633591840000|2021-10-07 07:30:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|1
1633591850000|2021-10-07 07:30:50|2225.5|2225.2|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|1
1633591860000|2021-10-07 07:31:00|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|8
1633591870000|2021-10-07 07:31:10|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|0
1633591880000|2021-10-07 07:31:20|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.8|2224.5|4
1633591890000|2021-10-07 07:31:30|2225.3|2225|2225.9|2225.6|2225.9|2225.6|2225.2|2224.9|4
1633591900000|2021-10-07 07:31:40|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|2
1633591910000|2021-10-07 07:31:50|2225.7|2225.4|2226|2225.7|2226.1|2225.8|2225.7|2225.4|6
1633591920000|2021-10-07 07:32:00|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|4
1633591930000|2021-10-07 07:32:10|2226.2|2225.9|2226|2225.7|2226.3|2226|2225.9|2225.6|10
1633591940000|2021-10-07 07:32:20|2226.1|2225.8|2226.3|2226|2226.3|2226|2225.9|2225.6|1
1633591950000|2021-10-07 07:32:30|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|3
1633591960000|2021-10-07 07:32:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|6
1633591970000|2021-10-07 07:32:50|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|2
1633591980000|2021-10-07 07:33:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.2|2224.9|6
1633591990000|2021-10-07 07:33:10|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2225|2224.7|7
1633592000000|2021-10-07 07:33:20|2225.1|2224.8|2225.3|2225|2225.3|2225|2225|2224.7|3
1633592010000|2021-10-07 07:33:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|14
1633592020000|2021-10-07 07:33:40|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.2|2224.9|4
1633592030000|2021-10-07 07:33:50|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|4
1633592040000|2021-10-07 07:34:00|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|7
1633592050000|2021-10-07 07:34:10|2224.5|2224.2|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|4
1633592060000|2021-10-07 07:34:20|2224.5|2224.2|2225|2224.7|2225.2|2224.9|2224.5|2224.2|4
1633592070000|2021-10-07 07:34:30|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|15
1633592080000|2021-10-07 07:34:40|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2223.9|2223.6|22
1633592090000|2021-10-07 07:34:50|2224.3|2224|2224|2223.7|2224.7|2224.4|2224|2223.7|28
1633592100000|2021-10-07 07:35:00|2223.9|2223.6|2224.4|2224.1|2224.5|2224.2|2223.9|2223.6|32
1633592110000|2021-10-07 07:35:10|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|8
1633592120000|2021-10-07 07:35:20|2224.7|2224.4|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|0
1633592130000|2021-10-07 07:35:30|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.1|2223.8|0
1633592140000|2021-10-07 07:35:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|3
1633592150000|2021-10-07 07:35:50|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|7
1633592160000|2021-10-07 07:36:00|2224.3|2224|2224.5|2224.2|2224.7|2224.4|2224.3|2224|5
1633592170000|2021-10-07 07:36:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|1
1633592180000|2021-10-07 07:36:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|10
1633592190000|2021-10-07 07:36:30|2224.1|2223.8|2224|2223.7|2224.4|2224.1|2223.9|2223.6|3
1633592200000|2021-10-07 07:36:40|2224.2|2223.9|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|7
1633592210000|2021-10-07 07:36:50|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|5
1633592220000|2021-10-07 07:37:00|2225|2224.7|2224.6|2224.3|2225|2224.7|2224.4|2224.1|26
1633592230000|2021-10-07 07:37:10|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|3
1633592240000|2021-10-07 07:37:20|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|5
1633592250000|2021-10-07 07:37:30|2224.6|2224.3|2224.2|2223.9|2224.6|2224.3|2224.2|2223.9|7
1633592260000|2021-10-07 07:37:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|8
1633592270000|2021-10-07 07:37:50|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|1
1633592280000|2021-10-07 07:38:00|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|2
1633592290000|2021-10-07 07:38:10|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|3
1633592300000|2021-10-07 07:38:20|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.2|2223.9|7
1633592310000|2021-10-07 07:38:30|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|3
1633592320000|2021-10-07 07:38:40|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.6|2224.3|3
1633592330000|2021-10-07 07:38:50|2225.1|2224.8|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|0
1633592340000|2021-10-07 07:39:00|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|3
1633592350000|2021-10-07 07:39:10|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.7|2224.4|1
1633592360000|2021-10-07 07:39:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|1
1633592370000|2021-10-07 07:39:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1633592380000|2021-10-07 07:39:40|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|8
1633592390000|2021-10-07 07:39:50|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|3
1633592400000|2021-10-07 07:40:00|2225|2224.7|2224.6|2224.3|2225|2224.7|2224.6|2224.3|2
1633592410000|2021-10-07 07:40:10|||||||||1
1633592420000|2021-10-07 07:40:20|2224.5|2224.2|2224|2223.7|2224.5|2224.2|2224|2223.7|3
1633592430000|2021-10-07 07:40:30|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|3
1633592440000|2021-10-07 07:40:40|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|8
1633592450000|2021-10-07 07:40:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.3|2223|7
1633592460000|2021-10-07 07:41:00|2223.5|2223.2|2224.1|2223.8|2224.1|2223.8|2223.5|2223.2|1
1633592470000|2021-10-07 07:41:10|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1633592480000|2021-10-07 07:41:20|2224.1|2223.8|2224|2223.7|2224.3|2224|2224|2223.7|2
1633592490000|2021-10-07 07:41:30|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.7|2223.4|2
1633592500000|2021-10-07 07:41:40|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|7
1633592510000|2021-10-07 07:41:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|3
1633592520000|2021-10-07 07:42:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|3
1633592530000|2021-10-07 07:42:10|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|6
1633592540000|2021-10-07 07:42:20|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|2
1633592550000|2021-10-07 07:42:30|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|3
1633592560000|2021-10-07 07:42:40|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|4
1633592570000|2021-10-07 07:42:50|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|7
1633592580000|2021-10-07 07:43:00|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|1
1633592590000|2021-10-07 07:43:10|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|3
1633592600000|2021-10-07 07:43:20|2224.6|2224.3|2224.4|2224.1|2224.7|2224.4|2224.3|2224|4
1633592610000|2021-10-07 07:43:30|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1633592620000|2021-10-07 07:43:40|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|0
1633592630000|2021-10-07 07:43:50|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|2
1633592640000|2021-10-07 07:44:00|||||||||5
1633592650000|2021-10-07 07:44:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|4
1633592660000|2021-10-07 07:44:20|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|1
1633592670000|2021-10-07 07:44:30|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1633592680000|2021-10-07 07:44:40|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.9|2223.6|9
1633592690000|2021-10-07 07:44:50|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|6
1633592700000|2021-10-07 07:45:00|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224|2223.7|7
1633592710000|2021-10-07 07:45:10|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|3
1633592720000|2021-10-07 07:45:20|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|11
1633592730000|2021-10-07 07:45:30|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|12
1633592740000|2021-10-07 07:45:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|6
1633592750000|2021-10-07 07:45:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1633592760000|2021-10-07 07:46:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|6
1633592770000|2021-10-07 07:46:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|5
1633592780000|2021-10-07 07:46:20|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|9
1633592790000|2021-10-07 07:46:30|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|6
1633592800000|2021-10-07 07:46:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|2
1633592810000|2021-10-07 07:46:50|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1633592820000|2021-10-07 07:47:00|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.7|2223.4|10
1633592830000|2021-10-07 07:47:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|6
1633592840000|2021-10-07 07:47:20|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|1
1633592850000|2021-10-07 07:47:30|2223.6|2223.3|2223.2|2222.9|2223.7|2223.4|2223.2|2222.9|11
1633592860000|2021-10-07 07:47:40|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|11
1633592870000|2021-10-07 07:47:50|2223.5|2223.2|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|10
1633592880000|2021-10-07 07:48:00|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|3
1633592890000|2021-10-07 07:48:10|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633592900000|2021-10-07 07:48:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|3
1633592910000|2021-10-07 07:48:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|5
1633592920000|2021-10-07 07:48:40|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|2
1633592930000|2021-10-07 07:48:50|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|5
1633592940000|2021-10-07 07:49:00|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|5
1633592950000|2021-10-07 07:49:10|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|1
1633592960000|2021-10-07 07:49:20|2224.2|2223.9|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|6
1633592970000|2021-10-07 07:49:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|1
1633592980000|2021-10-07 07:49:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|6
1633592990000|2021-10-07 07:49:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1633593000000|2021-10-07 07:50:00|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|1
1633593010000|2021-10-07 07:50:10|2224.8|2224.5|2225.3|2225|2225.3|2225|2224.8|2224.5|1
1633593020000|2021-10-07 07:50:20|2225.4|2225.1|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|13
1633593030000|2021-10-07 07:50:30|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|1
1633593040000|2021-10-07 07:50:40|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1633593050000|2021-10-07 07:50:50|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1633593060000|2021-10-07 07:51:00|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|10
1633593070000|2021-10-07 07:51:10|||||||||3
1633593080000|2021-10-07 07:51:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.7|2225.4|1
1633593090000|2021-10-07 07:51:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1633593100000|2021-10-07 07:51:40|2226|2225.7|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|20
1633593110000|2021-10-07 07:51:50|2225.6|2225.3|2224.8|2224.5|2225.7|2225.4|2224.8|2224.5|11
1633593120000|2021-10-07 07:52:00|2224.9|2224.6|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|1
1633593130000|2021-10-07 07:52:10|2225|2224.7|2225.1|2224.8|2225.3|2225|2225|2224.7|8
1633593140000|2021-10-07 07:52:20|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|1
1633593150000|2021-10-07 07:52:30|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|3
1633593160000|2021-10-07 07:52:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1633593170000|2021-10-07 07:52:50|2224.7|2224.4|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|2
1633593180000|2021-10-07 07:53:00|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|3
1633593190000|2021-10-07 07:53:10|2225|2224.7|2225.3|2225|2225.3|2225|2224.9|2224.6|3
1633593200000|2021-10-07 07:53:20|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|2
1633593210000|2021-10-07 07:53:30|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|2
1633593220000|2021-10-07 07:53:40|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.3|2225|3
1633593230000|2021-10-07 07:53:50|2225.3|2225|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|7
1633593240000|2021-10-07 07:54:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|2
1633593250000|2021-10-07 07:54:10|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633593260000|2021-10-07 07:54:20|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|3
1633593270000|2021-10-07 07:54:30|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|3
1633593280000|2021-10-07 07:54:40|2225|2224.7|2224.4|2224.1|2225|2224.7|2224.4|2224.1|9
1633593290000|2021-10-07 07:54:50|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|6
1633593300000|2021-10-07 07:55:00|2224.7|2224.4|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|4
1633593310000|2021-10-07 07:55:10|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|5
1633593320000|2021-10-07 07:55:20|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|15
1633593330000|2021-10-07 07:55:30|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|7
1633593340000|2021-10-07 07:55:40|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|9
1633593350000|2021-10-07 07:55:50|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1633593360000|2021-10-07 07:56:00|2225.1|2224.8|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|6
1633593370000|2021-10-07 07:56:10|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.4|2224.1|0
1633593380000|2021-10-07 07:56:20|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|0
1633593390000|2021-10-07 07:56:30|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.2|2223.9|5
1633593400000|2021-10-07 07:56:40|2224.2|2223.9|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|5
1633593410000|2021-10-07 07:56:50|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.8|2224.5|0
1633593420000|2021-10-07 07:57:00|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.3|2225|4
1633593430000|2021-10-07 07:57:10|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|0
1633593440000|2021-10-07 07:57:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1633593450000|2021-10-07 07:57:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|6
1633593460000|2021-10-07 07:57:40|2226|2225.7|2226.2|2225.9|2226.3|2226|2226|2225.7|0
1633593470000|2021-10-07 07:57:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|2
1633593480000|2021-10-07 07:58:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|7
1633593490000|2021-10-07 07:58:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2225.9|2225.6|2
1633593500000|2021-10-07 07:58:20|2226|2225.7|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1633593510000|2021-10-07 07:58:30|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|6
1633593520000|2021-10-07 07:58:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1633593530000|2021-10-07 07:58:50|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|2
1633593540000|2021-10-07 07:59:00|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|4
1633593550000|2021-10-07 07:59:10|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|5
1633593560000|2021-10-07 07:59:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1633593570000|2021-10-07 07:59:30|2225.7|2225.4|2226.3|2226|2226.3|2226|2225.7|2225.4|1
1633593580000|2021-10-07 07:59:40|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|1
1633593590000|2021-10-07 07:59:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|1
1633593600000|2021-10-07 08:00:00|2225.8|2225.5|2226.3|2226|2226.5|2226.2|2225.6|2225.3|32
1633593610000|2021-10-07 08:00:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1633593620000|2021-10-07 08:00:20|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|5
1633593630000|2021-10-07 08:00:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|2
1633593640000|2021-10-07 08:00:40|2225.7|2225.4|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|18
1633593650000|2021-10-07 08:00:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.1|2224.8|1
1633593660000|2021-10-07 08:01:00|2225.2|2224.9|2225.5|2225.2|2225.6|2225.3|2225.2|2224.9|0
1633593670000|2021-10-07 08:01:10|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|0
1633593680000|2021-10-07 08:01:20|2225|2224.7|2224.5|2224.2|2225.1|2224.8|2224.5|2224.2|0
1633593690000|2021-10-07 08:01:30|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|0
1633593700000|2021-10-07 08:01:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|6
1633593710000|2021-10-07 08:01:50|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|2
1633593720000|2021-10-07 08:02:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1633593730000|2021-10-07 08:02:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|2
1633593740000|2021-10-07 08:02:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|3
1633593750000|2021-10-07 08:02:30|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|7
1633593760000|2021-10-07 08:02:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|4
1633593770000|2021-10-07 08:02:50|||||||||2
1633593780000|2021-10-07 08:03:00|2225|2224.7|2224.8|2224.5|2225.3|2225|2224.8|2224.5|8
1633593790000|2021-10-07 08:03:10|2224.7|2224.4|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|11
1633593800000|2021-10-07 08:03:20|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|3
1633593810000|2021-10-07 08:03:30|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|2
1633593820000|2021-10-07 08:03:40|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|3
1633593830000|2021-10-07 08:03:50|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|2
1633593840000|2021-10-07 08:04:00|2225.2|2224.9|2224.4|2224.1|2225.2|2224.9|2224.4|2224.1|10
1633593850000|2021-10-07 08:04:10|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|13
1633593860000|2021-10-07 08:04:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|4
1633593870000|2021-10-07 08:04:30|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|6
1633593880000|2021-10-07 08:04:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|4
1633593890000|2021-10-07 08:04:50|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.5|2224.2|6
1633593900000|2021-10-07 08:05:00|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|14
1633593910000|2021-10-07 08:05:10|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|22
1633593920000|2021-10-07 08:05:20|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|2
1633593930000|2021-10-07 08:05:30|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.8|2224.5|12
1633593940000|2021-10-07 08:05:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|3
1633593950000|2021-10-07 08:05:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|12
1633593960000|2021-10-07 08:06:00|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|7
1633593970000|2021-10-07 08:06:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.1|2224.8|5
1633593980000|2021-10-07 08:06:20|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|3
1633593990000|2021-10-07 08:06:30|2225.1|2224.8|2225.8|2225.5|2225.8|2225.5|2225.1|2224.8|2
1633594000000|2021-10-07 08:06:40|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|14
1633594010000|2021-10-07 08:06:50|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|12
1633594020000|2021-10-07 08:07:00|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|10
1633594030000|2021-10-07 08:07:10|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|8
1633594040000|2021-10-07 08:07:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|7
1633594050000|2021-10-07 08:07:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.6|2226.3|7
1633594060000|2021-10-07 08:07:40|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|4
1633594070000|2021-10-07 08:07:50|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|19
1633594080000|2021-10-07 08:08:00|2227.7|2227.4|2227.2|2226.9|2227.8|2227.5|2227.2|2226.9|10
1633594090000|2021-10-07 08:08:10|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|6
1633594100000|2021-10-07 08:08:20|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|10
1633594110000|2021-10-07 08:08:30|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.9|2226.6|3
1633594120000|2021-10-07 08:08:40|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|4
1633594130000|2021-10-07 08:08:50|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|3
1633594140000|2021-10-07 08:09:00|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|5
1633594150000|2021-10-07 08:09:10|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|3
1633594160000|2021-10-07 08:09:20|2227|2226.7|2226.5|2226.2|2227|2226.7|2226.4|2226.1|8
1633594170000|2021-10-07 08:09:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|5
1633594180000|2021-10-07 08:09:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|3
1633594190000|2021-10-07 08:09:50|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|4
1633594200000|2021-10-07 08:10:00|2226.8|2226.5|2226.1|2225.8|2226.8|2226.5|2226|2225.7|11
1633594210000|2021-10-07 08:10:10|2225.9|2225.6|2226.2|2225.9|2226.4|2226.1|2225.9|2225.6|8
1633594220000|2021-10-07 08:10:20|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|4
1633594230000|2021-10-07 08:10:30|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|2
1633594240000|2021-10-07 08:10:40|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|2
1633594250000|2021-10-07 08:10:50|2226|2225.7|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|7
1633594260000|2021-10-07 08:11:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|16
1633594270000|2021-10-07 08:11:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|2
1633594280000|2021-10-07 08:11:20|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.1|2224.8|4
1633594290000|2021-10-07 08:11:30|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|8
1633594300000|2021-10-07 08:11:40|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.3|2225|4
1633594310000|2021-10-07 08:11:50|2225.5|2225.2|2225.2|2224.9|2225.8|2225.5|2225.1|2224.8|5
1633594320000|2021-10-07 08:12:00|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2224.9|2224.6|7
1633594330000|2021-10-07 08:12:10|2225.2|2224.9|2225.7|2225.4|2225.8|2225.5|2225.2|2224.9|1
1633594340000|2021-10-07 08:12:20|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|8
1633594350000|2021-10-07 08:12:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|1
1633594360000|2021-10-07 08:12:40|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|1
1633594370000|2021-10-07 08:12:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.3|2225|4
1633594380000|2021-10-07 08:13:00|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225|2224.7|8
1633594390000|2021-10-07 08:13:10|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|4
1633594400000|2021-10-07 08:13:20|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.9|2224.6|0
1633594410000|2021-10-07 08:13:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1633594420000|2021-10-07 08:13:40|2225.2|2224.9|2224.9|2224.6|2225.4|2225.1|2224.9|2224.6|2
1633594430000|2021-10-07 08:13:50|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|1
1633594440000|2021-10-07 08:14:00|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|2
1633594450000|2021-10-07 08:14:10|2224.9|2224.6|2224.8|2224.5|2225.3|2225|2224.8|2224.5|5
1633594460000|2021-10-07 08:14:20|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.7|2224.4|1
1633594470000|2021-10-07 08:14:30|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|4
1633594480000|2021-10-07 08:14:40|2224.5|2224.2|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|6
1633594490000|2021-10-07 08:14:50|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|1
1633594500000|2021-10-07 08:15:00|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|9
1633594510000|2021-10-07 08:15:10|2224.4|2224.1|2224|2223.7|2224.5|2224.2|2224|2223.7|1
1633594520000|2021-10-07 08:15:20|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224|2223.7|0
1633594530000|2021-10-07 08:15:30|2224.2|2223.9|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|1
1633594540000|2021-10-07 08:15:40|2224.2|2223.9|2223.9|2223.6|2224.3|2224|2223.9|2223.6|10
1633594550000|2021-10-07 08:15:50|2223.8|2223.5|2223.7|2223.4|2224|2223.7|2223.7|2223.4|7
1633594560000|2021-10-07 08:16:00|2223.6|2223.3|2223.3|2223|2223.7|2223.4|2223.2|2222.9|12
1633594570000|2021-10-07 08:16:10|2223.2|2222.9|2223.3|2223|2223.3|2223|2223|2222.7|4
1633594580000|2021-10-07 08:16:20|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223|2222.7|8
1633594590000|2021-10-07 08:16:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1633594600000|2021-10-07 08:16:40|2223.3|2223|2223|2222.7|2223.4|2223.1|2222.9|2222.6|26
1633594610000|2021-10-07 08:16:50|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223|2222.7|3
1633594620000|2021-10-07 08:17:00|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|6
1633594630000|2021-10-07 08:17:10|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|38
1633594640000|2021-10-07 08:17:20|2223|2222.7|2221.7|2221.4|2223|2222.7|2221.6|2221.3|57
1633594650000|2021-10-07 08:17:30|2221.6|2221.3|2221.8|2221.5|2222|2221.7|2221.4|2221.1|20
1633594660000|2021-10-07 08:17:40|2221.9|2221.6|2221.9|2221.6|2222.4|2222.1|2221.7|2221.4|8
1633594670000|2021-10-07 08:17:50|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|12
1633594680000|2021-10-07 08:18:00|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.3|2221|20
1633594690000|2021-10-07 08:18:10|2221.5|2221.2|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|22
1633594700000|2021-10-07 08:18:20|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|19
1633594710000|2021-10-07 08:18:30|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|11
1633594720000|2021-10-07 08:18:40|2222|2221.7|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|7
1633594730000|2021-10-07 08:18:50|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|6
1633594740000|2021-10-07 08:19:00|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|8
1633594750000|2021-10-07 08:19:10|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|2
1633594760000|2021-10-07 08:19:20|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2221.8|2221.5|20
1633594770000|2021-10-07 08:19:30|2222.1|2221.8|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|20
1633594780000|2021-10-07 08:19:40|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221.3|2221|4
1633594790000|2021-10-07 08:19:50|2221.4|2221.1|2221.6|2221.3|2221.8|2221.5|2221.3|2221|15
1633594800000|2021-10-07 08:20:00|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|7
1633594810000|2021-10-07 08:20:10|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|7
1633594820000|2021-10-07 08:20:20|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|4
1633594830000|2021-10-07 08:20:30|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|9
1633594840000|2021-10-07 08:20:40|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|11
1633594850000|2021-10-07 08:20:50|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|9
1633594860000|2021-10-07 08:21:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.3|2221|9
1633594870000|2021-10-07 08:21:10|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|6
1633594880000|2021-10-07 08:21:20|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|14
1633594890000|2021-10-07 08:21:30|2221|2220.7|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|35
1633594900000|2021-10-07 08:21:40|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|7
1633594910000|2021-10-07 08:21:50|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|35
1633594920000|2021-10-07 08:22:00|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.3|2220|11
1633594930000|2021-10-07 08:22:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|10
1633594940000|2021-10-07 08:22:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|29
1633594950000|2021-10-07 08:22:30|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|6
1633594960000|2021-10-07 08:22:40|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|15
1633594970000|2021-10-07 08:22:50|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.2|2219.9|10
1633594980000|2021-10-07 08:23:00|2220.2|2219.9|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|61
1633594990000|2021-10-07 08:23:10|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|19
1633595000000|2021-10-07 08:23:20|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|13
1633595010000|2021-10-07 08:23:30|2219.8|2219.5|2220.3|2220|2220.5|2220.2|2219.8|2219.5|11
1633595020000|2021-10-07 08:23:40|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.2|2219.9|8
1633595030000|2021-10-07 08:23:50|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|1
1633595040000|2021-10-07 08:24:00|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|10
1633595050000|2021-10-07 08:24:10|2220.8|2220.5|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|3
1633595060000|2021-10-07 08:24:20|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|3
1633595070000|2021-10-07 08:24:30|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|3
1633595080000|2021-10-07 08:24:40|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|0
1633595090000|2021-10-07 08:24:50|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|4
1633595100000|2021-10-07 08:25:00|2220.7|2220.4|2220.9|2220.6|2221.3|2221|2220.6|2220.3|16
1633595110000|2021-10-07 08:25:10|2220.8|2220.5|2221.4|2221.1|2221.4|2221.1|2220.8|2220.5|6
1633595120000|2021-10-07 08:25:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|4
1633595130000|2021-10-07 08:25:30|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|7
1633595140000|2021-10-07 08:25:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|10
1633595150000|2021-10-07 08:25:50|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|6
1633595160000|2021-10-07 08:26:00|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|7
1633595170000|2021-10-07 08:26:10|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|2
1633595180000|2021-10-07 08:26:20|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|12
1633595190000|2021-10-07 08:26:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|2
1633595200000|2021-10-07 08:26:40|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|6
1633595210000|2021-10-07 08:26:50|2221.2|2220.9|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|4
1633595220000|2021-10-07 08:27:00|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|3
1633595230000|2021-10-07 08:27:10|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|2
1633595240000|2021-10-07 08:27:20|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.2|2220.9|0
1633595250000|2021-10-07 08:27:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1633595260000|2021-10-07 08:27:40|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|2
1633595270000|2021-10-07 08:27:50|2221.4|2221.1|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|15
1633595280000|2021-10-07 08:28:00|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|2
1633595290000|2021-10-07 08:28:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1633595300000|2021-10-07 08:28:20|2221.4|2221.1|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|1
1633595310000|2021-10-07 08:28:30|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1633595320000|2021-10-07 08:28:40|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.7|2221.4|6
1633595330000|2021-10-07 08:28:50|2221.8|2221.5|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|12
1633595340000|2021-10-07 08:29:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|3
1633595350000|2021-10-07 08:29:10|2222.2|2221.9|2222.3|2222|2222.3|2222|2222|2221.7|4
1633595360000|2021-10-07 08:29:20|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|2
1633595370000|2021-10-07 08:29:30|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|4
1633595380000|2021-10-07 08:29:40|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|3
1633595390000|2021-10-07 08:29:50|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.1|2221.8|12
1633595400000|2021-10-07 08:30:00|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|7
1633595410000|2021-10-07 08:30:10|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2221.9|2221.6|9
1633595420000|2021-10-07 08:30:20|2222.3|2222|2222.1|2221.8|2222.3|2222|2222|2221.7|9
1633595430000|2021-10-07 08:30:30|2222|2221.7|2221.8|2221.5|2222.1|2221.8|2221.5|2221.2|4
1633595440000|2021-10-07 08:30:40|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.7|2221.4|3
1633595450000|2021-10-07 08:30:50|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|5
1633595460000|2021-10-07 08:31:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|0
1633595470000|2021-10-07 08:31:10|2222.3|2222|2222.3|2222|2222.6|2222.3|2222.3|2222|2
1633595480000|2021-10-07 08:31:20|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|3
1633595490000|2021-10-07 08:31:30|2222.3|2222|2222|2221.7|2222.3|2222|2222|2221.7|5
1633595500000|2021-10-07 08:31:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1633595510000|2021-10-07 08:31:50|2222|2221.7|2222.5|2222.2|2222.7|2222.4|2222|2221.7|9
1633595520000|2021-10-07 08:32:00|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1633595530000|2021-10-07 08:32:10|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1633595540000|2021-10-07 08:32:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1633595550000|2021-10-07 08:32:30|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|3
1633595560000|2021-10-07 08:32:40|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|5
1633595570000|2021-10-07 08:32:50|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|1
1633595580000|2021-10-07 08:33:00|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|1
1633595590000|2021-10-07 08:33:10|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|2
1633595600000|2021-10-07 08:33:20|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|15
1633595610000|2021-10-07 08:33:30|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.1|2222.8|6
1633595620000|2021-10-07 08:33:40|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|2
1633595630000|2021-10-07 08:33:50|2223.2|2222.9|2223.5|2223.2|2223.6|2223.3|2223.2|2222.9|15
1633595640000|2021-10-07 08:34:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|6
1633595650000|2021-10-07 08:34:10|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|9
1633595660000|2021-10-07 08:34:20|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|5
1633595670000|2021-10-07 08:34:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|6
1633595680000|2021-10-07 08:34:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|0
1633595690000|2021-10-07 08:34:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1633595700000|2021-10-07 08:35:00|2223.5|2223.2|2224|2223.7|2224.2|2223.9|2223.5|2223.2|4
1633595710000|2021-10-07 08:35:10|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224|2223.7|16
1633595720000|2021-10-07 08:35:20|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|9
1633595730000|2021-10-07 08:35:30|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|3
1633595740000|2021-10-07 08:35:40|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1633595750000|2021-10-07 08:35:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|2
1633595760000|2021-10-07 08:36:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|3
1633595770000|2021-10-07 08:36:10|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2224|2223.7|10
1633595780000|2021-10-07 08:36:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.7|2223.4|4
1633595790000|2021-10-07 08:36:30|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2224.1|2223.8|0
1633595800000|2021-10-07 08:36:40|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|6
1633595810000|2021-10-07 08:36:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|8
1633595820000|2021-10-07 08:37:00|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|2
1633595830000|2021-10-07 08:37:10|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.4|2224.1|0
1633595840000|2021-10-07 08:37:20|2225|2224.7|2225.2|2224.9|2225.3|2225|2224.9|2224.6|10
1633595850000|2021-10-07 08:37:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|12
1633595860000|2021-10-07 08:37:40|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.7|2224.4|8
1633595870000|2021-10-07 08:37:50|2224.9|2224.6|2224.7|2224.4|2225|2224.7|2224.7|2224.4|1
1633595880000|2021-10-07 08:38:00|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.5|2224.2|3
1633595890000|2021-10-07 08:38:10|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|1
1633595900000|2021-10-07 08:38:20|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|1
1633595910000|2021-10-07 08:38:30|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1633595920000|2021-10-07 08:38:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|8
1633595930000|2021-10-07 08:38:50|2225.4|2225.1|2224.9|2224.6|2225.4|2225.1|2224.9|2224.6|18
1633595940000|2021-10-07 08:39:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|6
1633595950000|2021-10-07 08:39:10|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|0
1633595960000|2021-10-07 08:39:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|1
1633595970000|2021-10-07 08:39:30|2224.9|2224.6|2224.7|2224.4|2225|2224.7|2224.7|2224.4|7
1633595980000|2021-10-07 08:39:40|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|6
1633595990000|2021-10-07 08:39:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1633596000000|2021-10-07 08:40:00|2224.5|2224.2|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|2
1633596010000|2021-10-07 08:40:10|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1633596020000|2021-10-07 08:40:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|3
1633596030000|2021-10-07 08:40:30|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|3
1633596040000|2021-10-07 08:40:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1633596050000|2021-10-07 08:40:50|2225|2224.7|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|0
1633596060000|2021-10-07 08:41:00|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|7
1633596070000|2021-10-07 08:41:10|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.6|2224.3|9
1633596080000|2021-10-07 08:41:20|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|5
1633596090000|2021-10-07 08:41:30|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|5
1633596100000|2021-10-07 08:41:40|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|16
1633596110000|2021-10-07 08:41:50|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|2
1633596120000|2021-10-07 08:42:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1633596130000|2021-10-07 08:42:10|2225.9|2225.6|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|6
1633596140000|2021-10-07 08:42:20|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|3
1633596150000|2021-10-07 08:42:30|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633596160000|2021-10-07 08:42:40|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1633596170000|2021-10-07 08:42:50|2226|2225.7|2226|2225.7|2226.2|2225.9|2226|2225.7|1
1633596180000|2021-10-07 08:43:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2226|2225.7|1
1633596190000|2021-10-07 08:43:10|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|2
1633596200000|2021-10-07 08:43:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|0
1633596210000|2021-10-07 08:43:30|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226|2225.7|6
1633596220000|2021-10-07 08:43:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|0
1633596230000|2021-10-07 08:43:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1633596240000|2021-10-07 08:44:00|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.7|2225.4|4
1633596250000|2021-10-07 08:44:10|2225.7|2225.4|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|9
1633596260000|2021-10-07 08:44:20|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|1
1633596270000|2021-10-07 08:44:30|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1633596280000|2021-10-07 08:44:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|3
1633596290000|2021-10-07 08:44:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1633596300000|2021-10-07 08:45:00|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2224.8|2224.5|3
1633596310000|2021-10-07 08:45:10|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|1
1633596320000|2021-10-07 08:45:20|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.7|2225.4|4
1633596330000|2021-10-07 08:45:30|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|2
1633596340000|2021-10-07 08:45:40|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633596350000|2021-10-07 08:45:50|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|0
1633596360000|2021-10-07 08:46:00|2225.8|2225.5|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|1
1633596370000|2021-10-07 08:46:10|2225.9|2225.6|2226.5|2226.2|2226.7|2226.4|2225.9|2225.6|21
1633596380000|2021-10-07 08:46:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.2|2225.9|8
1633596390000|2021-10-07 08:46:30|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1633596400000|2021-10-07 08:46:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226|2225.7|0
1633596410000|2021-10-07 08:46:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|4
1633596420000|2021-10-07 08:47:00|2226|2225.7|2226|2225.7|2226.2|2225.9|2226|2225.7|1
1633596430000|2021-10-07 08:47:10|2226.1|2225.8|2226.3|2226|2226.4|2226.1|2226|2225.7|4
1633596440000|2021-10-07 08:47:20|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226|2225.7|6
1633596450000|2021-10-07 08:47:30|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|1
1633596460000|2021-10-07 08:47:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1633596470000|2021-10-07 08:47:50|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|2
1633596480000|2021-10-07 08:48:00|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.5|2226.2|7
1633596490000|2021-10-07 08:48:10|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|0
1633596500000|2021-10-07 08:48:20|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.6|2226.3|1
1633596510000|2021-10-07 08:48:30|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|3
1633596520000|2021-10-07 08:48:40|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.6|2226.3|4
1633596530000|2021-10-07 08:48:50|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|4
1633596540000|2021-10-07 08:49:00|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|5
1633596550000|2021-10-07 08:49:10|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.5|2226.2|1
1633596560000|2021-10-07 08:49:20|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|2
1633596570000|2021-10-07 08:49:30|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|1
1633596580000|2021-10-07 08:49:40|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.5|2226.2|4
1633596590000|2021-10-07 08:49:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|6
1633596600000|2021-10-07 08:50:00|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|4
1633596610000|2021-10-07 08:50:10|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1633596620000|2021-10-07 08:50:20|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|0
1633596630000|2021-10-07 08:50:30|2226.7|2226.4|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|0
1633596640000|2021-10-07 08:50:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633596650000|2021-10-07 08:50:50|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|6
1633596660000|2021-10-07 08:51:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1633596670000|2021-10-07 08:51:10|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227.1|2226.8|2
1633596680000|2021-10-07 08:51:20|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|3
1633596710000|2021-10-07 08:51:50|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|1
1633596720000|2021-10-07 08:52:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|4
1633596730000|2021-10-07 08:52:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|3
1633596740000|2021-10-07 08:52:20|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|2
1633596750000|2021-10-07 08:52:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|0
1633596760000|2021-10-07 08:52:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.1|2226.8|2
1633596770000|2021-10-07 08:52:50|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|0
1633596780000|2021-10-07 08:53:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|2
1633596790000|2021-10-07 08:53:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|3
1633596800000|2021-10-07 08:53:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633596810000|2021-10-07 08:53:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|6
1633596820000|2021-10-07 08:53:40|2227.5|2227.2|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|3
1633596830000|2021-10-07 08:53:50|2227.3|2227|2227.3|2227|2227.5|2227.2|2227.2|2226.9|1
1633596840000|2021-10-07 08:54:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|1
1633596850000|2021-10-07 08:54:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633596860000|2021-10-07 08:54:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|2
1633596870000|2021-10-07 08:54:30|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|4
1633596880000|2021-10-07 08:54:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633596890000|2021-10-07 08:54:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|4
1633596900000|2021-10-07 08:55:00|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|1
1633596910000|2021-10-07 08:55:10|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.9|2226.6|3
1633596920000|2021-10-07 08:55:20|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227|2226.7|3
1633596930000|2021-10-07 08:55:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|1
1633596940000|2021-10-07 08:55:40|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|7
1633596950000|2021-10-07 08:55:50|2226.4|2226.1|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|5
1633596960000|2021-10-07 08:56:00|2226.4|2226.1|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|2
1633596970000|2021-10-07 08:56:10|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|1
1633596990000|2021-10-07 08:56:30|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|5
1633597000000|2021-10-07 08:56:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|3
1633597010000|2021-10-07 08:56:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|3
1633597020000|2021-10-07 08:57:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|7
1633597030000|2021-10-07 08:57:10|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|5
1633597040000|2021-10-07 08:57:20|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|12
1633597050000|2021-10-07 08:57:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|0
1633597060000|2021-10-07 08:57:40|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|0
1633597070000|2021-10-07 08:57:50|2225.4|2225.1|2225.9|2225.6|2226.1|2225.8|2225.4|2225.1|14
1633597080000|2021-10-07 08:58:00|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633597090000|2021-10-07 08:58:10|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2225.9|2225.6|11
1633597100000|2021-10-07 08:58:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1633597110000|2021-10-07 08:58:30|2226|2225.7|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|5
1633597120000|2021-10-07 08:58:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|0
1633597130000|2021-10-07 08:58:50|2225.9|2225.6|2225.1|2224.8|2225.9|2225.6|2225.1|2224.8|16
1633597140000|2021-10-07 08:59:00|2225.2|2224.9|2225|2224.7|2225.4|2225.1|2225|2224.7|10
1633597150000|2021-10-07 08:59:10|2225.1|2224.8|2225.5|2225.2|2225.8|2225.5|2225.1|2224.8|17
1633597160000|2021-10-07 08:59:20|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|2
1633597170000|2021-10-07 08:59:30|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|0
1633597180000|2021-10-07 08:59:40|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|2
1633597190000|2021-10-07 08:59:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1633597200000|2021-10-07 09:00:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|5
1633597210000|2021-10-07 09:00:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1633597220000|2021-10-07 09:00:20|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1633597230000|2021-10-07 09:00:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1633597240000|2021-10-07 09:00:40|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|0
1633597250000|2021-10-07 09:00:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1633597260000|2021-10-07 09:01:00|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2224.8|2224.5|6
1633597270000|2021-10-07 09:01:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|0
1633597280000|2021-10-07 09:01:20|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|3
1633597290000|2021-10-07 09:01:30|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1633597300000|2021-10-07 09:01:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|10
1633597310000|2021-10-07 09:01:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1633597320000|2021-10-07 09:02:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1633597330000|2021-10-07 09:02:10|2224.7|2224.4|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|5
1633597340000|2021-10-07 09:02:20|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|0
1633597350000|2021-10-07 09:02:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.2|2224.9|1
1633597360000|2021-10-07 09:02:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1633597370000|2021-10-07 09:02:50|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.3|2225|5
1633597380000|2021-10-07 09:03:00|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|1
1633597390000|2021-10-07 09:03:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|0
1633597400000|2021-10-07 09:03:20|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|1
1633597420000|2021-10-07 09:03:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|0
1633597430000|2021-10-07 09:03:50|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1633597440000|2021-10-07 09:04:00|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|1
1633597450000|2021-10-07 09:04:10|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1633597460000|2021-10-07 09:04:20|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|2
1633597480000|2021-10-07 09:04:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1633597490000|2021-10-07 09:04:50|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1633597500000|2021-10-07 09:05:00|2225.3|2225|2225.1|2224.8|2225.3|2225|2224.9|2224.6|1
1633597510000|2021-10-07 09:05:10|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|0
1633597520000|2021-10-07 09:05:20|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1633597530000|2021-10-07 09:05:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1633597540000|2021-10-07 09:05:40|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|0
1633597560000|2021-10-07 09:06:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|8
1633597570000|2021-10-07 09:06:10|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633597580000|2021-10-07 09:06:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633597590000|2021-10-07 09:06:30|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|6
1633597600000|2021-10-07 09:06:40|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.6|2225.3|2
1633597610000|2021-10-07 09:06:50|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.7|2225.4|0
1633597620000|2021-10-07 09:07:00|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|1
1633597630000|2021-10-07 09:07:10|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1633597640000|2021-10-07 09:07:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1633597650000|2021-10-07 09:07:30|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|1
1633597660000|2021-10-07 09:07:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|2
1633597670000|2021-10-07 09:07:50|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|2
1633597680000|2021-10-07 09:08:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1633597690000|2021-10-07 09:08:10|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.7|2225.4|1
1633597700000|2021-10-07 09:08:20|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633597710000|2021-10-07 09:08:30|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1633597720000|2021-10-07 09:08:40|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1633597730000|2021-10-07 09:08:50|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1633597740000|2021-10-07 09:09:00|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633597750000|2021-10-07 09:09:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|2
1633597760000|2021-10-07 09:09:20|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|0
1633597770000|2021-10-07 09:09:30|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1633597780000|2021-10-07 09:09:40|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|2
1633597790000|2021-10-07 09:09:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1633597800000|2021-10-07 09:10:00|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1633597820000|2021-10-07 09:10:20|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|4
1633597830000|2021-10-07 09:10:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1633597850000|2021-10-07 09:10:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1633597860000|2021-10-07 09:11:00|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633597870000|2021-10-07 09:11:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633597880000|2021-10-07 09:11:20|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|1
1633597890000|2021-10-07 09:11:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1633597900000|2021-10-07 09:11:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1633597910000|2021-10-07 09:11:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1633597920000|2021-10-07 09:12:00|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|2
1633597930000|2021-10-07 09:12:10|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.8|2225.5|2
1633597940000|2021-10-07 09:12:20|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|1
1633597950000|2021-10-07 09:12:30|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|0
1633597960000|2021-10-07 09:12:40|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|0
1633597970000|2021-10-07 09:12:50|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633597980000|2021-10-07 09:13:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633597990000|2021-10-07 09:13:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1633598000000|2021-10-07 09:13:20|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1633598010000|2021-10-07 09:13:30|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|0
1633598030000|2021-10-07 09:13:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1633598040000|2021-10-07 09:14:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1633598050000|2021-10-07 09:14:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633598060000|2021-10-07 09:14:20|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|1
1633598070000|2021-10-07 09:14:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1633598080000|2021-10-07 09:14:40|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|3
1633598090000|2021-10-07 09:14:50|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|8
1633598100000|2021-10-07 09:15:00|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1633598110000|2021-10-07 09:15:10|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|2
1633598120000|2021-10-07 09:15:20|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1633598130000|2021-10-07 09:15:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1633598140000|2021-10-07 09:15:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1633598150000|2021-10-07 09:15:50|||||||||2
1633598160000|2021-10-07 09:16:00|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1633598170000|2021-10-07 09:16:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1633598180000|2021-10-07 09:16:20|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|4
1633598190000|2021-10-07 09:16:30|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.6|2224.3|6
1633598200000|2021-10-07 09:16:40|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1633598210000|2021-10-07 09:16:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|3
1633598220000|2021-10-07 09:17:00|2225|2224.7|2224.5|2224.2|2225|2224.7|2224.5|2224.2|3
1633598230000|2021-10-07 09:17:10|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.6|2224.3|3
1633598240000|2021-10-07 09:17:20|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1633598250000|2021-10-07 09:17:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1633598260000|2021-10-07 09:17:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|2
1633598270000|2021-10-07 09:17:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1633598280000|2021-10-07 09:18:00|2225.3|2225|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|2
1633598290000|2021-10-07 09:18:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1633598300000|2021-10-07 09:18:20|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1633598310000|2021-10-07 09:18:30|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|1
1633598320000|2021-10-07 09:18:40|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|1
1633598330000|2021-10-07 09:18:50|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|3
1633598340000|2021-10-07 09:19:00|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1633598350000|2021-10-07 09:19:10|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|0
1633598360000|2021-10-07 09:19:20|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1633598370000|2021-10-07 09:19:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1633598380000|2021-10-07 09:19:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1633598390000|2021-10-07 09:19:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1633598400000|2021-10-07 09:20:00|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|0
1633598410000|2021-10-07 09:20:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|0
1633598420000|2021-10-07 09:20:20|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1633598430000|2021-10-07 09:20:30|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1633598440000|2021-10-07 09:20:40|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|0
1633598450000|2021-10-07 09:20:50|2225.1|2224.8|2225.3|2225|2225.6|2225.3|2225.1|2224.8|1
1633598460000|2021-10-07 09:21:00|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|1
1633598470000|2021-10-07 09:21:10|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.2|2224.9|1
1633598480000|2021-10-07 09:21:20|2225.1|2224.8|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|0
1633598490000|2021-10-07 09:21:30|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.7|2224.4|0
1633598500000|2021-10-07 09:21:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|5
1633598510000|2021-10-07 09:21:50|2224.5|2224.2|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|1
1633598520000|2021-10-07 09:22:00|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|0
1633598530000|2021-10-07 09:22:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1633598540000|2021-10-07 09:22:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1633598550000|2021-10-07 09:22:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|2
1633598560000|2021-10-07 09:22:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1633598570000|2021-10-07 09:22:50|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1633598580000|2021-10-07 09:23:00|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|4
1633598590000|2021-10-07 09:23:10|2224.2|2223.9|2224.6|2224.3|2224.7|2224.4|2224.2|2223.9|0
1633598600000|2021-10-07 09:23:20|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1633598610000|2021-10-07 09:23:30|2224.3|2224|2224|2223.7|2224.4|2224.1|2224|2223.7|1
1633598620000|2021-10-07 09:23:40|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|2
1633598630000|2021-10-07 09:23:50|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|0
1633598640000|2021-10-07 09:24:00|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224|2223.7|3
1633598650000|2021-10-07 09:24:10|2224|2223.7|2224.3|2224|2224.4|2224.1|2224|2223.7|1
1633598660000|2021-10-07 09:24:20|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|0
1633598670000|2021-10-07 09:24:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1633598680000|2021-10-07 09:24:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1633598690000|2021-10-07 09:24:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1633598700000|2021-10-07 09:25:00|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1633598710000|2021-10-07 09:25:10|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|5
1633598720000|2021-10-07 09:25:20|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|2
1633598730000|2021-10-07 09:25:30|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|1
1633598740000|2021-10-07 09:25:40|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|2
1633598750000|2021-10-07 09:25:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|0
1633598760000|2021-10-07 09:26:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.8|2223.5|0
1633598770000|2021-10-07 09:26:10|2224.1|2223.8|2224|2223.7|2224.3|2224|2224|2223.7|5
1633598780000|2021-10-07 09:26:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|0
1633598790000|2021-10-07 09:26:30|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|1
1633598800000|2021-10-07 09:26:40|2224|2223.7|2224.2|2223.9|2224.3|2224|2224|2223.7|2
1633598810000|2021-10-07 09:26:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|1
1633598820000|2021-10-07 09:27:00|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|1
1633598830000|2021-10-07 09:27:10|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1633598840000|2021-10-07 09:27:20|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|1
1633598850000|2021-10-07 09:27:30|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|14
1633598860000|2021-10-07 09:27:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1633598870000|2021-10-07 09:27:50|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1633598880000|2021-10-07 09:28:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1633598890000|2021-10-07 09:28:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1633598900000|2021-10-07 09:28:20|2224|2223.7|2224.3|2224|2224.3|2224|2224|2223.7|2
1633598910000|2021-10-07 09:28:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1633598920000|2021-10-07 09:28:40|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|2
1633598930000|2021-10-07 09:28:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|2
1633598940000|2021-10-07 09:29:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1633598950000|2021-10-07 09:29:10|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|2
1633598960000|2021-10-07 09:29:20|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1633598970000|2021-10-07 09:29:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1633598980000|2021-10-07 09:29:40|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|6
1633598990000|2021-10-07 09:29:50|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|2
1633599000000|2021-10-07 09:30:00|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|10
1633599010000|2021-10-07 09:30:10|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633599020000|2021-10-07 09:30:20|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|1
1633599030000|2021-10-07 09:30:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|1
1633599040000|2021-10-07 09:30:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1633599050000|2021-10-07 09:30:50|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|0
1633599060000|2021-10-07 09:31:00|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|3
1633599070000|2021-10-07 09:31:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|6
1633599080000|2021-10-07 09:31:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2
1633599090000|2021-10-07 09:31:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1633599100000|2021-10-07 09:31:40|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.7|2223.4|2
1633599110000|2021-10-07 09:31:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|2
1633599120000|2021-10-07 09:32:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|2
1633599130000|2021-10-07 09:32:10|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|0
1633599140000|2021-10-07 09:32:20|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1633599150000|2021-10-07 09:32:30|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1633599160000|2021-10-07 09:32:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|2
1633599180000|2021-10-07 09:33:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1633599190000|2021-10-07 09:33:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1633599210000|2021-10-07 09:33:30|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|1
1633599220000|2021-10-07 09:33:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1633599230000|2021-10-07 09:33:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1633599240000|2021-10-07 09:34:00|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1633599250000|2021-10-07 09:34:10|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|3
1633599260000|2021-10-07 09:34:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1633599270000|2021-10-07 09:34:30|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1633599280000|2021-10-07 09:34:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1633599290000|2021-10-07 09:34:50|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|3
1633599300000|2021-10-07 09:35:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|4
1633599310000|2021-10-07 09:35:10|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|5
1633599320000|2021-10-07 09:35:20|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|5
1633599330000|2021-10-07 09:35:30|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|8
1633599340000|2021-10-07 09:35:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|4
1633599360000|2021-10-07 09:36:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|2
1633599370000|2021-10-07 09:36:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|2
1633599380000|2021-10-07 09:36:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1633599390000|2021-10-07 09:36:30|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|0
1633599400000|2021-10-07 09:36:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1633599410000|2021-10-07 09:36:50|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1633599420000|2021-10-07 09:37:00|2225|2224.7|2225.6|2225.3|2225.6|2225.3|2225|2224.7|18
1633599430000|2021-10-07 09:37:10|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|2
1633599440000|2021-10-07 09:37:20|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|4
1633599450000|2021-10-07 09:37:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1633599460000|2021-10-07 09:37:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|3
1633599470000|2021-10-07 09:37:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1633599480000|2021-10-07 09:38:00|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|8
1633599490000|2021-10-07 09:38:10|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1633599500000|2021-10-07 09:38:20|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1633599510000|2021-10-07 09:38:30|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|2
1633599520000|2021-10-07 09:38:40|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|1
1633599530000|2021-10-07 09:38:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1633599540000|2021-10-07 09:39:00|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|1
1633599550000|2021-10-07 09:39:10|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|2
1633599560000|2021-10-07 09:39:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|2
1633599570000|2021-10-07 09:39:30|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1633599580000|2021-10-07 09:39:40|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.3|2224|3
1633599590000|2021-10-07 09:39:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|3
1633599600000|2021-10-07 09:40:00|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|5
1633599610000|2021-10-07 09:40:10|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|0
1633599620000|2021-10-07 09:40:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1633599630000|2021-10-07 09:40:30|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|3
1633599640000|2021-10-07 09:40:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1633599660000|2021-10-07 09:41:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1633599670000|2021-10-07 09:41:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1633599680000|2021-10-07 09:41:20|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|2
1633599690000|2021-10-07 09:41:30|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|24
1633599700000|2021-10-07 09:41:40|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.3|2224|8
1633599710000|2021-10-07 09:41:50|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|5
1633599720000|2021-10-07 09:42:00|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|4
1633599730000|2021-10-07 09:42:10|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|12
1633599740000|2021-10-07 09:42:20|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.8|2223.5|8
1633599750000|2021-10-07 09:42:30|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|1
1633599760000|2021-10-07 09:42:40|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1633599770000|2021-10-07 09:42:50|2223.8|2223.5|2224|2223.7|2224.1|2223.8|2223.8|2223.5|3
1633599780000|2021-10-07 09:43:00|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|1
1633599790000|2021-10-07 09:43:10|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224.1|2223.8|0
1633599800000|2021-10-07 09:43:20|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.7|2223.4|0
1633599810000|2021-10-07 09:43:30|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1633599820000|2021-10-07 09:43:40|2223.8|2223.5|2224|2223.7|2224.1|2223.8|2223.8|2223.5|0
1633599830000|2021-10-07 09:43:50|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|2
1633599840000|2021-10-07 09:44:00|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|1
1633599850000|2021-10-07 09:44:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1633599860000|2021-10-07 09:44:20|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|7
1633599870000|2021-10-07 09:44:30|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|0
1633599880000|2021-10-07 09:44:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1633599890000|2021-10-07 09:44:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|0
1633599900000|2021-10-07 09:45:00|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1633599910000|2021-10-07 09:45:10|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|1
1633599920000|2021-10-07 09:45:20|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|1
1633599930000|2021-10-07 09:45:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|6
1633599940000|2021-10-07 09:45:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|7
1633599950000|2021-10-07 09:45:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.2|2223.9|0
1633599960000|2021-10-07 09:46:00|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|3
1633599970000|2021-10-07 09:46:10|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|2
1633599980000|2021-10-07 09:46:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1633599990000|2021-10-07 09:46:30|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|10
1633600000000|2021-10-07 09:46:40|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|6
1633600010000|2021-10-07 09:46:50|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|3
1633600020000|2021-10-07 09:47:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|1
1633600030000|2021-10-07 09:47:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|4
1633600040000|2021-10-07 09:47:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|0
1633600050000|2021-10-07 09:47:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1633600060000|2021-10-07 09:47:40|||||||||2
1633600070000|2021-10-07 09:47:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|2
1633600080000|2021-10-07 09:48:00|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1633600090000|2021-10-07 09:48:10|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|1
1633600100000|2021-10-07 09:48:20|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|0
1633600110000|2021-10-07 09:48:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|7
1633600120000|2021-10-07 09:48:40|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.3|2225|3
1633600130000|2021-10-07 09:48:50|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|1
1633600140000|2021-10-07 09:49:00|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|4
1633600150000|2021-10-07 09:49:10|2225.1|2224.8|2224.9|2224.6|2225.3|2225|2224.9|2224.6|6
1633600160000|2021-10-07 09:49:20|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225|2224.7|4
1633600170000|2021-10-07 09:49:30|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|7
1633600180000|2021-10-07 09:49:40|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|0
1633600190000|2021-10-07 09:49:50|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|0
1633600200000|2021-10-07 09:50:00|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|0
1633600210000|2021-10-07 09:50:10|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1633600220000|2021-10-07 09:50:20|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|14
1633600230000|2021-10-07 09:50:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1633600240000|2021-10-07 09:50:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|6
1633600250000|2021-10-07 09:50:50|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|5
1633600260000|2021-10-07 09:51:00|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|4
1633600270000|2021-10-07 09:51:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1633600280000|2021-10-07 09:51:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|4
1633600290000|2021-10-07 09:51:30|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1633600300000|2021-10-07 09:51:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1633600310000|2021-10-07 09:51:50|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|2
1633600320000|2021-10-07 09:52:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1633600330000|2021-10-07 09:52:10|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.9|2224.6|1
1633600340000|2021-10-07 09:52:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1633600350000|2021-10-07 09:52:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1633600360000|2021-10-07 09:52:40|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1633600370000|2021-10-07 09:52:50|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1633600380000|2021-10-07 09:53:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|4
1633600390000|2021-10-07 09:53:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|5
1633600400000|2021-10-07 09:53:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|5
1633600410000|2021-10-07 09:53:30|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|0
1633600420000|2021-10-07 09:53:40|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1633600430000|2021-10-07 09:53:50|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225|2224.7|2
1633600440000|2021-10-07 09:54:00|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1633600450000|2021-10-07 09:54:10|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|5
1633600460000|2021-10-07 09:54:20|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|3
1633600470000|2021-10-07 09:54:30|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|19
1633600480000|2021-10-07 09:54:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|11
1633600490000|2021-10-07 09:54:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1633600500000|2021-10-07 09:55:00|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|10
1633600510000|2021-10-07 09:55:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|7
1633600520000|2021-10-07 09:55:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|9
1633600530000|2021-10-07 09:55:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|6
1633600540000|2021-10-07 09:55:40|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633600550000|2021-10-07 09:55:50|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|11
1633600560000|2021-10-07 09:56:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|3
1633600570000|2021-10-07 09:56:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1633600580000|2021-10-07 09:56:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1633600590000|2021-10-07 09:56:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1633600600000|2021-10-07 09:56:40|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|3
1633600610000|2021-10-07 09:56:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|1
1633600620000|2021-10-07 09:57:00|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|3
1633600630000|2021-10-07 09:57:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633600640000|2021-10-07 09:57:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|1
1633600650000|2021-10-07 09:57:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633600660000|2021-10-07 09:57:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1633600670000|2021-10-07 09:57:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1633600680000|2021-10-07 09:58:00|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|3
1633600690000|2021-10-07 09:58:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633600700000|2021-10-07 09:58:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633600710000|2021-10-07 09:58:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1633600720000|2021-10-07 09:58:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1633600730000|2021-10-07 09:58:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1633600740000|2021-10-07 09:59:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2
1633600750000|2021-10-07 09:59:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633600760000|2021-10-07 09:59:20|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1633600770000|2021-10-07 09:59:30|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|6
1633600790000|2021-10-07 09:59:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|3
1633600800000|2021-10-07 10:00:00|2227.4|2227.1|2228|2227.7|2228.3|2228|2227.4|2227.1|52
1633600810000|2021-10-07 10:00:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|5
1633600820000|2021-10-07 10:00:20|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|18
1633600830000|2021-10-07 10:00:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|2
1633600840000|2021-10-07 10:00:40|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|10
1633600850000|2021-10-07 10:00:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633600860000|2021-10-07 10:01:00|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|1
1633600870000|2021-10-07 10:01:10|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.5|2228.2|10
1633600880000|2021-10-07 10:01:20|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1633600890000|2021-10-07 10:01:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|2
1633600900000|2021-10-07 10:01:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|7
1633600910000|2021-10-07 10:01:50|2228.4|2228.1|2229|2228.7|2229.1|2228.8|2228.4|2228.1|3
1633600920000|2021-10-07 10:02:00|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|9
1633600930000|2021-10-07 10:02:10|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|14
1633600940000|2021-10-07 10:02:20|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229|2228.7|8
1633600950000|2021-10-07 10:02:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1633600960000|2021-10-07 10:02:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1633600970000|2021-10-07 10:02:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1633600980000|2021-10-07 10:03:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|3
1633600990000|2021-10-07 10:03:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633601000000|2021-10-07 10:03:20|2229.2|2228.9|2230.2|2229.9|2230.3|2230|2229.1|2228.8|42
1633601010000|2021-10-07 10:03:30|2230.3|2230|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|2
1633601020000|2021-10-07 10:03:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.1|2228.8|10
1633601030000|2021-10-07 10:03:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1633601040000|2021-10-07 10:04:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633601050000|2021-10-07 10:04:10|2230|2229.7|2229.6|2229.3|2230.1|2229.8|2229.5|2229.2|23
1633601060000|2021-10-07 10:04:20|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|1
1633601070000|2021-10-07 10:04:30|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|1
1633601080000|2021-10-07 10:04:40|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|5
1633601090000|2021-10-07 10:04:50|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|8
1633601100000|2021-10-07 10:05:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|4
1633601110000|2021-10-07 10:05:10|2229.4|2229.1|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|4
1633601120000|2021-10-07 10:05:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|13
1633601130000|2021-10-07 10:05:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633601140000|2021-10-07 10:05:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1633601150000|2021-10-07 10:05:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|4
1633601160000|2021-10-07 10:06:00|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|4
1633601170000|2021-10-07 10:06:10|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.6|2229.3|3
1633601180000|2021-10-07 10:06:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633601190000|2021-10-07 10:06:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1633601200000|2021-10-07 10:06:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1633601210000|2021-10-07 10:06:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633601220000|2021-10-07 10:07:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|3
1633601230000|2021-10-07 10:07:10|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|4
1633601240000|2021-10-07 10:07:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1633601250000|2021-10-07 10:07:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633601260000|2021-10-07 10:07:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1633601270000|2021-10-07 10:07:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1633601280000|2021-10-07 10:08:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|4
1633601290000|2021-10-07 10:08:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1633601300000|2021-10-07 10:08:20|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|1
1633601310000|2021-10-07 10:08:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633601320000|2021-10-07 10:08:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633601330000|2021-10-07 10:08:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|4
1633601360000|2021-10-07 10:09:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633601370000|2021-10-07 10:09:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1633601400000|2021-10-07 10:10:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1633601410000|2021-10-07 10:10:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1633601420000|2021-10-07 10:10:20|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|5
1633601430000|2021-10-07 10:10:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|2
1633601440000|2021-10-07 10:10:40|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|4
1633601450000|2021-10-07 10:10:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633601460000|2021-10-07 10:11:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1633601470000|2021-10-07 10:11:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1633601490000|2021-10-07 10:11:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1633601500000|2021-10-07 10:11:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1633601510000|2021-10-07 10:11:50|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|5
1633601520000|2021-10-07 10:12:00|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|1
1633601530000|2021-10-07 10:12:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1633601540000|2021-10-07 10:12:20|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|4
1633601550000|2021-10-07 10:12:30|2229.8|2229.5|2229.5|2229.2|2230|2229.7|2229.5|2229.2|1
1633601560000|2021-10-07 10:12:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1633601570000|2021-10-07 10:12:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1633601580000|2021-10-07 10:13:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1633601590000|2021-10-07 10:13:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633601600000|2021-10-07 10:13:20|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|2
1633601610000|2021-10-07 10:13:30|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.5|2228.2|30
1633601620000|2021-10-07 10:13:40|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|10
1633601630000|2021-10-07 10:13:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|6
1633601640000|2021-10-07 10:14:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|6
1633601650000|2021-10-07 10:14:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|5
1633601660000|2021-10-07 10:14:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|9
1633601670000|2021-10-07 10:14:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633601680000|2021-10-07 10:14:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|7
1633601690000|2021-10-07 10:14:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1633601700000|2021-10-07 10:15:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1633601710000|2021-10-07 10:15:10|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|3
1633601720000|2021-10-07 10:15:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1633601730000|2021-10-07 10:15:30|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|18
1633601740000|2021-10-07 10:15:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1633601750000|2021-10-07 10:15:50|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633601760000|2021-10-07 10:16:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1633601770000|2021-10-07 10:16:10|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|2
1633601780000|2021-10-07 10:16:20|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|5
1633601790000|2021-10-07 10:16:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633601800000|2021-10-07 10:16:40|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1633601810000|2021-10-07 10:16:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1633601820000|2021-10-07 10:17:00|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|2
1633601830000|2021-10-07 10:17:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633601840000|2021-10-07 10:17:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1633601850000|2021-10-07 10:17:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633601860000|2021-10-07 10:17:40|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|2
1633601870000|2021-10-07 10:17:50|2228.5|2228.2|2228.9|2228.6|2229|2228.7|2228.5|2228.2|0
1633601880000|2021-10-07 10:18:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1633601890000|2021-10-07 10:18:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1633601900000|2021-10-07 10:18:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1633601910000|2021-10-07 10:18:30|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|2
1633601920000|2021-10-07 10:18:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1633601930000|2021-10-07 10:18:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1633601940000|2021-10-07 10:19:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633601950000|2021-10-07 10:19:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1633601970000|2021-10-07 10:19:30|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633601980000|2021-10-07 10:19:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|3
1633602010000|2021-10-07 10:20:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633602030000|2021-10-07 10:20:30|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|1
1633602040000|2021-10-07 10:20:40|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1633602050000|2021-10-07 10:20:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1633602060000|2021-10-07 10:21:00|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229|2228.7|7
1633602070000|2021-10-07 10:21:10|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|4
1633602080000|2021-10-07 10:21:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|7
1633602090000|2021-10-07 10:21:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|5
1633602100000|2021-10-07 10:21:40|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|3
1633602110000|2021-10-07 10:21:50|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|2
1633602120000|2021-10-07 10:22:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|5
1633602130000|2021-10-07 10:22:10|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|10
1633602140000|2021-10-07 10:22:20|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.9|2227.6|10
1633602150000|2021-10-07 10:22:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1633602160000|2021-10-07 10:22:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1633602170000|2021-10-07 10:22:50|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|5
1633602180000|2021-10-07 10:23:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633602190000|2021-10-07 10:23:10|2227.7|2227.4|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|4
1633602200000|2021-10-07 10:23:20|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633602210000|2021-10-07 10:23:30|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633602220000|2021-10-07 10:23:40|2227.8|2227.5|2227.8|2227.5|2228|2227.7|2227.7|2227.4|3
1633602230000|2021-10-07 10:23:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|2
1633602240000|2021-10-07 10:24:00|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|2
1633602250000|2021-10-07 10:24:10|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|1
1633602260000|2021-10-07 10:24:20|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|7
1633602270000|2021-10-07 10:24:30|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|4
1633602280000|2021-10-07 10:24:40|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|12
1633602290000|2021-10-07 10:24:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|4
1633602300000|2021-10-07 10:25:00|2227.1|2226.8|2227.3|2227|2227.5|2227.2|2227.1|2226.8|16
1633602310000|2021-10-07 10:25:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|5
1633602320000|2021-10-07 10:25:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|4
1633602330000|2021-10-07 10:25:30|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|7
1633602340000|2021-10-07 10:25:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|5
1633602350000|2021-10-07 10:25:50|||||||||8
1633602360000|2021-10-07 10:26:00|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|4
1633602370000|2021-10-07 10:26:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1633602380000|2021-10-07 10:26:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1633602390000|2021-10-07 10:26:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1633602400000|2021-10-07 10:26:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|4
1633602410000|2021-10-07 10:26:50|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|9
1633602420000|2021-10-07 10:27:00|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|9
1633602430000|2021-10-07 10:27:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1633602440000|2021-10-07 10:27:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|9
1633602450000|2021-10-07 10:27:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|4
1633602460000|2021-10-07 10:27:40|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|8
1633602470000|2021-10-07 10:27:50|||||||||6
1633602480000|2021-10-07 10:28:00|2226.9|2226.6|2227.1|2226.8|2227.3|2227|2226.9|2226.6|6
1633602490000|2021-10-07 10:28:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|4
1633602500000|2021-10-07 10:28:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|2
1633602510000|2021-10-07 10:28:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633602530000|2021-10-07 10:28:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1633602540000|2021-10-07 10:29:00|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|1
1633602550000|2021-10-07 10:29:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633602560000|2021-10-07 10:29:20|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|11
1633602570000|2021-10-07 10:29:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1633602580000|2021-10-07 10:29:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1633602590000|2021-10-07 10:29:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.3|2226|19
1633602600000|2021-10-07 10:30:00|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.3|2226|12
1633602610000|2021-10-07 10:30:10|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|4
1633602620000|2021-10-07 10:30:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|1
1633602630000|2021-10-07 10:30:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|3
1633602640000|2021-10-07 10:30:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|4
1633602650000|2021-10-07 10:30:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1633602660000|2021-10-07 10:31:00|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633602670000|2021-10-07 10:31:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633602680000|2021-10-07 10:31:20|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|0
1633602690000|2021-10-07 10:31:30|||||||||1
1633602700000|2021-10-07 10:31:40|2227|2226.7|2227.2|2226.9|2227.3|2227|2227|2226.7|1
1633602710000|2021-10-07 10:31:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633602720000|2021-10-07 10:32:00|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227.3|2227|3
1633602730000|2021-10-07 10:32:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1633602740000|2021-10-07 10:32:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|2
1633602750000|2021-10-07 10:32:30|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|1
1633602760000|2021-10-07 10:32:40|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633602770000|2021-10-07 10:32:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1633602780000|2021-10-07 10:33:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1633602790000|2021-10-07 10:33:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633602800000|2021-10-07 10:33:20|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1633602810000|2021-10-07 10:33:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1633602820000|2021-10-07 10:33:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|4
1633602830000|2021-10-07 10:33:50|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|3
1633602840000|2021-10-07 10:34:00|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|3
1633602850000|2021-10-07 10:34:10|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.3|2227|4
1633602860000|2021-10-07 10:34:20|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633602880000|2021-10-07 10:34:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1633602890000|2021-10-07 10:34:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1633602900000|2021-10-07 10:35:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633602910000|2021-10-07 10:35:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1633602920000|2021-10-07 10:35:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|3
1633602930000|2021-10-07 10:35:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1633602940000|2021-10-07 10:35:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1633602950000|2021-10-07 10:35:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|3
1633602960000|2021-10-07 10:36:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|5
1633602970000|2021-10-07 10:36:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1633602980000|2021-10-07 10:36:20|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|9
1633602990000|2021-10-07 10:36:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|7
1633603000000|2021-10-07 10:36:40|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|1
1633603010000|2021-10-07 10:36:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633603020000|2021-10-07 10:37:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1633603030000|2021-10-07 10:37:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633603040000|2021-10-07 10:37:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1633603050000|2021-10-07 10:37:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|4
1633603060000|2021-10-07 10:37:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|3
1633603070000|2021-10-07 10:37:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633603090000|2021-10-07 10:38:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1633603100000|2021-10-07 10:38:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|3
1633603110000|2021-10-07 10:38:30|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.1|2227.8|4
1633603120000|2021-10-07 10:38:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633603140000|2021-10-07 10:39:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1633603160000|2021-10-07 10:39:20|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|6
1633603170000|2021-10-07 10:39:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1633603190000|2021-10-07 10:39:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633603200000|2021-10-07 10:40:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1633603210000|2021-10-07 10:40:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|7
1633603220000|2021-10-07 10:40:20|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|3
1633603230000|2021-10-07 10:40:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|3
1633603240000|2021-10-07 10:40:40|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|4
1633603250000|2021-10-07 10:40:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|6
1633603260000|2021-10-07 10:41:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|1
1633603270000|2021-10-07 10:41:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1633603280000|2021-10-07 10:41:20|2229|2228.7|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|12
1633603290000|2021-10-07 10:41:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633603300000|2021-10-07 10:41:40|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|1
1633603310000|2021-10-07 10:41:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1633603320000|2021-10-07 10:42:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633603330000|2021-10-07 10:42:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|1
1633603340000|2021-10-07 10:42:20|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|15
1633603350000|2021-10-07 10:42:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1633603360000|2021-10-07 10:42:40|2229.2|2228.9|2229.9|2229.6|2229.9|2229.6|2229.2|2228.9|51
1633603370000|2021-10-07 10:42:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|9
1633603380000|2021-10-07 10:43:00|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|8
1633603390000|2021-10-07 10:43:10|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.5|2229.2|21
1633603400000|2021-10-07 10:43:20|||||||||7
1633603410000|2021-10-07 10:43:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|4
1633603420000|2021-10-07 10:43:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1633603430000|2021-10-07 10:43:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|10
1633603440000|2021-10-07 10:44:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|8
1633603450000|2021-10-07 10:44:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1633603460000|2021-10-07 10:44:20|||||||||2
1633603470000|2021-10-07 10:44:30|||||||||4
1633603480000|2021-10-07 10:44:40|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|8
1633603490000|2021-10-07 10:44:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1633603500000|2021-10-07 10:45:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|6
1633603510000|2021-10-07 10:45:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|3
1633603520000|2021-10-07 10:45:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1633603530000|2021-10-07 10:45:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|5
1633603540000|2021-10-07 10:45:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1633603550000|2021-10-07 10:45:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|2
1633603560000|2021-10-07 10:46:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|2
1633603570000|2021-10-07 10:46:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|2
1633603580000|2021-10-07 10:46:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|11
1633603590000|2021-10-07 10:46:30|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|4
1633603600000|2021-10-07 10:46:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|8
1633603610000|2021-10-07 10:46:50|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|12
1633603620000|2021-10-07 10:47:00|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|8
1633603630000|2021-10-07 10:47:10|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|13
1633603650000|2021-10-07 10:47:30|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|13
1633603660000|2021-10-07 10:47:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|6
1633603670000|2021-10-07 10:47:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1633603680000|2021-10-07 10:48:00|2231|2230.7|2230.7|2230.4|2231.2|2230.9|2230.6|2230.3|5
1633603690000|2021-10-07 10:48:10|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|0
1633603700000|2021-10-07 10:48:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|4
1633603710000|2021-10-07 10:48:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1633603720000|2021-10-07 10:48:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1633603730000|2021-10-07 10:48:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|3
1633603740000|2021-10-07 10:49:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|3
1633603750000|2021-10-07 10:49:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1633603760000|2021-10-07 10:49:20|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|5
1633603770000|2021-10-07 10:49:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1633603780000|2021-10-07 10:49:40|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|0
1633603790000|2021-10-07 10:49:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1633603800000|2021-10-07 10:50:00|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1633603810000|2021-10-07 10:50:10|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|2
1633603820000|2021-10-07 10:50:20|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1633603830000|2021-10-07 10:50:30|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1633603840000|2021-10-07 10:50:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1633603850000|2021-10-07 10:50:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1633603860000|2021-10-07 10:51:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1633603870000|2021-10-07 10:51:10|||||||||1
1633603880000|2021-10-07 10:51:20|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633603890000|2021-10-07 10:51:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633603900000|2021-10-07 10:51:40|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1633603910000|2021-10-07 10:51:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1633603920000|2021-10-07 10:52:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1633603930000|2021-10-07 10:52:10|2230.3|2230|2231.3|2231|2231.3|2231|2230.3|2230|21
1633603940000|2021-10-07 10:52:20|2231.2|2230.9|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|2
1633603950000|2021-10-07 10:52:30|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|1
1633603960000|2021-10-07 10:52:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|6
1633603970000|2021-10-07 10:52:50|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.1|2230.8|7
1633603980000|2021-10-07 10:53:00|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2230.9|2230.6|5
1633603990000|2021-10-07 10:53:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1633604000000|2021-10-07 10:53:20|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|4
1633604010000|2021-10-07 10:53:30|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|5
1633604020000|2021-10-07 10:53:40|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|0
1633604030000|2021-10-07 10:53:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|3
1633604040000|2021-10-07 10:54:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|1
1633604050000|2021-10-07 10:54:10|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|1
1633604060000|2021-10-07 10:54:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.8|2230.5|1
1633604070000|2021-10-07 10:54:30|2231|2230.7|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1633604080000|2021-10-07 10:54:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|2
1633604090000|2021-10-07 10:54:50|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231|2230.7|9
1633604110000|2021-10-07 10:55:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1633604120000|2021-10-07 10:55:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|13
1633604130000|2021-10-07 10:55:30|||||||||2
1633604140000|2021-10-07 10:55:40|||||||||1
1633604150000|2021-10-07 10:55:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|26
1633604160000|2021-10-07 10:56:00|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|5
1633604170000|2021-10-07 10:56:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|1
1633604180000|2021-10-07 10:56:20|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1633604190000|2021-10-07 10:56:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|1
1633604210000|2021-10-07 10:56:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1633604220000|2021-10-07 10:57:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|2
1633604230000|2021-10-07 10:57:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1633604240000|2021-10-07 10:57:20|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1633604260000|2021-10-07 10:57:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1633604270000|2021-10-07 10:57:50|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|9
1633604280000|2021-10-07 10:58:00|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1633604290000|2021-10-07 10:58:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1633604300000|2021-10-07 10:58:20|2231.9|2231.6|2232.2|2231.9|2232.7|2232.4|2231.9|2231.6|51
1633604310000|2021-10-07 10:58:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|7
1633604320000|2021-10-07 10:58:40|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|11
1633604330000|2021-10-07 10:58:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|10
1633604340000|2021-10-07 10:59:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|7
1633604350000|2021-10-07 10:59:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|4
1633604360000|2021-10-07 10:59:20|2232.6|2232.3|2233.2|2232.9|2233.4|2233.1|2232.5|2232.2|29
1633604370000|2021-10-07 10:59:30|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|40
1633604380000|2021-10-07 10:59:40|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|67
1633604390000|2021-10-07 10:59:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|25
1633604400000|2021-10-07 11:00:00|2234.1|2233.8|2235.4|2235.1|2235.4|2235.1|2233.8|2233.5|239
1633604410000|2021-10-07 11:00:10|2235.5|2235.2|2235|2234.7|2235.5|2235.2|2234.9|2234.6|35
1633604420000|2021-10-07 11:00:20|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.7|2234.4|26
1633604430000|2021-10-07 11:00:30|2234.8|2234.5|2235.1|2234.8|2235.3|2235|2234.7|2234.4|7
1633604440000|2021-10-07 11:00:40|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|8
1633604450000|2021-10-07 11:00:50|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|12
1633604460000|2021-10-07 11:01:00|2235.1|2234.8|2236.1|2235.8|2236.2|2235.9|2235.1|2234.8|79
1633604470000|2021-10-07 11:01:10|2236.2|2235.9|2235.9|2235.6|2236.5|2236.2|2235.9|2235.6|28
1633604480000|2021-10-07 11:01:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|9
1633604490000|2021-10-07 11:01:30|2236|2235.7|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|24
1633604500000|2021-10-07 11:01:40|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2235.1|2234.8|8
1633604510000|2021-10-07 11:01:50|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2235|2234.7|5
1633604520000|2021-10-07 11:02:00|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235|2234.7|10
1633604530000|2021-10-07 11:02:10|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.6|2234.3|7
1633604540000|2021-10-07 11:02:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1633604550000|2021-10-07 11:02:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|3
1633604560000|2021-10-07 11:02:40|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|3
1633604570000|2021-10-07 11:02:50|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.3|2234|12
1633604580000|2021-10-07 11:03:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|5
1633604590000|2021-10-07 11:03:10|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|9
1633604600000|2021-10-07 11:03:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|10
1633604610000|2021-10-07 11:03:30|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|7
1633604620000|2021-10-07 11:03:40|2233.9|2233.6|2233.3|2233|2233.9|2233.6|2233.3|2233|53
1633604630000|2021-10-07 11:03:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|6
1633604640000|2021-10-07 11:04:00|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2232.9|2232.6|19
1633604650000|2021-10-07 11:04:10|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|6
1633604660000|2021-10-07 11:04:20|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2232.9|2232.6|4
1633604670000|2021-10-07 11:04:30|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|2
1633604680000|2021-10-07 11:04:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|2
1633604690000|2021-10-07 11:04:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|8
1633604700000|2021-10-07 11:05:00|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.7|2232.4|11
1633604710000|2021-10-07 11:05:10|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233|2232.7|24
1633604720000|2021-10-07 11:05:20|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|1
1633604730000|2021-10-07 11:05:30|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2232.9|2232.6|3
1633604740000|2021-10-07 11:05:40|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|2
1633604750000|2021-10-07 11:05:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.3|2233|18
1633604760000|2021-10-07 11:06:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|5
1633604780000|2021-10-07 11:06:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|4
1633604790000|2021-10-07 11:06:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.8|2233.5|2
1633604800000|2021-10-07 11:06:40|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234|2233.7|6
1633604810000|2021-10-07 11:06:50|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1633604820000|2021-10-07 11:07:00|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234|2233.7|4
1633604830000|2021-10-07 11:07:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|1
1633604840000|2021-10-07 11:07:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|2
1633604850000|2021-10-07 11:07:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1633604860000|2021-10-07 11:07:40|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|14
1633604870000|2021-10-07 11:07:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|7
1633604880000|2021-10-07 11:08:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1633604890000|2021-10-07 11:08:10|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1633604900000|2021-10-07 11:08:20|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|1
1633604910000|2021-10-07 11:08:30|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|5
1633604920000|2021-10-07 11:08:40|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|2
1633604930000|2021-10-07 11:08:50|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|5
1633604940000|2021-10-07 11:09:00|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|0
1633604950000|2021-10-07 11:09:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1633604970000|2021-10-07 11:09:30|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|5
1633604980000|2021-10-07 11:09:40|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|3
1633604990000|2021-10-07 11:09:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|3
1633605000000|2021-10-07 11:10:00|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1633605010000|2021-10-07 11:10:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|3
1633605020000|2021-10-07 11:10:20|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|6
1633605030000|2021-10-07 11:10:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.3|2234|3
1633605040000|2021-10-07 11:10:40|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|3
1633605050000|2021-10-07 11:10:50|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.3|2234|10
1633605060000|2021-10-07 11:11:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|1
1633605070000|2021-10-07 11:11:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1633605080000|2021-10-07 11:11:20|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|1
1633605090000|2021-10-07 11:11:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1633605100000|2021-10-07 11:11:40|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|2
1633605110000|2021-10-07 11:11:50|2234.3|2234|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|4
1633605120000|2021-10-07 11:12:00|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|12
1633605130000|2021-10-07 11:12:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1633605140000|2021-10-07 11:12:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1633605160000|2021-10-07 11:12:40|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|10
1633605170000|2021-10-07 11:12:50|2234.9|2234.6|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|2
1633605180000|2021-10-07 11:13:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|0
1633605190000|2021-10-07 11:13:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1633605200000|2021-10-07 11:13:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|3
1633605210000|2021-10-07 11:13:30|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|4
1633605220000|2021-10-07 11:13:40|||||||||2
1633605230000|2021-10-07 11:13:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|1
1633605240000|2021-10-07 11:14:00|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2235|2234.7|2
1633605250000|2021-10-07 11:14:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1633605260000|2021-10-07 11:14:20|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|3
1633605270000|2021-10-07 11:14:30|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|2
1633605280000|2021-10-07 11:14:40|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|6
1633605290000|2021-10-07 11:14:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1633605300000|2021-10-07 11:15:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|2
1633605310000|2021-10-07 11:15:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|3
1633605320000|2021-10-07 11:15:20|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|9
1633605330000|2021-10-07 11:15:30|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|6
1633605340000|2021-10-07 11:15:40|2235.2|2234.9|2235.8|2235.5|2235.8|2235.5|2235.2|2234.9|3
1633605350000|2021-10-07 11:15:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|2
1633605360000|2021-10-07 11:16:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|2
1633605370000|2021-10-07 11:16:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|4
1633605390000|2021-10-07 11:16:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1633605400000|2021-10-07 11:16:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1633605410000|2021-10-07 11:16:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|4
1633605420000|2021-10-07 11:17:00|2235.7|2235.4|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|19
1633605430000|2021-10-07 11:17:10|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|1
1633605440000|2021-10-07 11:17:20|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|1
1633605450000|2021-10-07 11:17:30|2235.7|2235.4|2235.9|2235.6|2236.2|2235.9|2235.6|2235.3|14
1633605460000|2021-10-07 11:17:40|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|9
1633605470000|2021-10-07 11:17:50|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|23
1633605480000|2021-10-07 11:18:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1633605490000|2021-10-07 11:18:10|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|6
1633605500000|2021-10-07 11:18:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|6
1633605510000|2021-10-07 11:18:30|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|8
1633605520000|2021-10-07 11:18:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|0
1633605530000|2021-10-07 11:18:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1633605540000|2021-10-07 11:19:00|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2236|2235.7|1
1633605550000|2021-10-07 11:19:10|2235.9|2235.6|2236|2235.7|2236.2|2235.9|2235.8|2235.5|6
1633605560000|2021-10-07 11:19:20|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1633605570000|2021-10-07 11:19:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1633605580000|2021-10-07 11:19:40|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|1
1633605590000|2021-10-07 11:19:50|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|3
1633605600000|2021-10-07 11:20:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|2
1633605610000|2021-10-07 11:20:10|2236.1|2235.8|2235.8|2235.5|2236.3|2236|2235.8|2235.5|8
1633605620000|2021-10-07 11:20:20|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.7|2235.4|3
1633605630000|2021-10-07 11:20:30|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|2
1633605640000|2021-10-07 11:20:40|2236.1|2235.8|2235.2|2234.9|2236.1|2235.8|2235.2|2234.9|53
1633605650000|2021-10-07 11:20:50|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|4
1633605660000|2021-10-07 11:21:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|6
1633605670000|2021-10-07 11:21:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|6
1633605680000|2021-10-07 11:21:20|2235.3|2235|2235.8|2235.5|2235.9|2235.6|2235.3|2235|7
1633605690000|2021-10-07 11:21:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|10
1633605700000|2021-10-07 11:21:40|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|8
1633605710000|2021-10-07 11:21:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|4
1633605720000|2021-10-07 11:22:00|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|1
1633605730000|2021-10-07 11:22:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|9
1633605740000|2021-10-07 11:22:20|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|1
1633605750000|2021-10-07 11:22:30|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|2
1633605760000|2021-10-07 11:22:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|8
1633605770000|2021-10-07 11:22:50|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|9
1633605780000|2021-10-07 11:23:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1633605790000|2021-10-07 11:23:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|16
1633605800000|2021-10-07 11:23:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|2
1633605810000|2021-10-07 11:23:30|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|2
1633605820000|2021-10-07 11:23:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|2
1633605830000|2021-10-07 11:23:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1633605840000|2021-10-07 11:24:00|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|3
1633605850000|2021-10-07 11:24:10|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1633605860000|2021-10-07 11:24:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|7
1633605880000|2021-10-07 11:24:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1633605890000|2021-10-07 11:24:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|7
1633605900000|2021-10-07 11:25:00|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|7
1633605910000|2021-10-07 11:25:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1633605920000|2021-10-07 11:25:20|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|4
1633605930000|2021-10-07 11:25:30|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|9
1633605940000|2021-10-07 11:25:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|1
1633605950000|2021-10-07 11:25:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|1
1633605960000|2021-10-07 11:26:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1633605980000|2021-10-07 11:26:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|9
1633605990000|2021-10-07 11:26:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|2
1633606000000|2021-10-07 11:26:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|9
1633606010000|2021-10-07 11:26:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|5
1633606020000|2021-10-07 11:27:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|6
1633606030000|2021-10-07 11:27:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|2
1633606040000|2021-10-07 11:27:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1633606050000|2021-10-07 11:27:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1633606060000|2021-10-07 11:27:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|5
1633606070000|2021-10-07 11:27:50|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633606080000|2021-10-07 11:28:00|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|1
1633606090000|2021-10-07 11:28:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|4
1633606100000|2021-10-07 11:28:20|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|5
1633606110000|2021-10-07 11:28:30|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|2
1633606120000|2021-10-07 11:28:40|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|1
1633606130000|2021-10-07 11:28:50|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1633606140000|2021-10-07 11:29:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1633606150000|2021-10-07 11:29:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1633606160000|2021-10-07 11:29:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1633606170000|2021-10-07 11:29:30|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|2
1633606180000|2021-10-07 11:29:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|7
1633606190000|2021-10-07 11:29:50|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1633606200000|2021-10-07 11:30:00|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1633606210000|2021-10-07 11:30:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1633606220000|2021-10-07 11:30:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1633606230000|2021-10-07 11:30:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|7
1633606240000|2021-10-07 11:30:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1633606250000|2021-10-07 11:30:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|1
1633606260000|2021-10-07 11:31:00|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|2
1633606270000|2021-10-07 11:31:10|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|5
1633606280000|2021-10-07 11:31:20|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|1
1633606290000|2021-10-07 11:31:30|2235.5|2235.2|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|4
1633606300000|2021-10-07 11:31:40|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.2|2234.9|9
1633606310000|2021-10-07 11:31:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|14
1633606320000|2021-10-07 11:32:00|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.1|2234.8|11
1633606330000|2021-10-07 11:32:10|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2235|2234.7|4
1633606340000|2021-10-07 11:32:20|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|7
1633606350000|2021-10-07 11:32:30|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|5
1633606360000|2021-10-07 11:32:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|11
1633606370000|2021-10-07 11:32:50|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|10
1633606380000|2021-10-07 11:33:00|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.6|2234.3|6
1633606390000|2021-10-07 11:33:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|21
1633606400000|2021-10-07 11:33:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|13
1633606410000|2021-10-07 11:33:30|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|22
1633606420000|2021-10-07 11:33:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|15
1633606430000|2021-10-07 11:33:50|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235|2234.7|4
1633606440000|2021-10-07 11:34:00|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.9|2234.6|0
1633606450000|2021-10-07 11:34:10|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|9
1633606460000|2021-10-07 11:34:20|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|2
1633606470000|2021-10-07 11:34:30|||||||||1
1633606480000|2021-10-07 11:34:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|3
1633606490000|2021-10-07 11:34:50|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|3
1633606500000|2021-10-07 11:35:00|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|9
1633606510000|2021-10-07 11:35:10|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|1
1633606520000|2021-10-07 11:35:20|2234.9|2234.6|2235.3|2235|2235.4|2235.1|2234.9|2234.6|6
1633606530000|2021-10-07 11:35:30|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|3
1633606540000|2021-10-07 11:35:40|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|4
1633606550000|2021-10-07 11:35:50|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|6
1633606560000|2021-10-07 11:36:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1633606570000|2021-10-07 11:36:10|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|6
1633606580000|2021-10-07 11:36:20|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|6
1633606590000|2021-10-07 11:36:30|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|7
1633606600000|2021-10-07 11:36:40|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|1
1633606610000|2021-10-07 11:36:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1633606620000|2021-10-07 11:37:00|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|12
1633606630000|2021-10-07 11:37:10|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|11
1633606640000|2021-10-07 11:37:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|6
1633606650000|2021-10-07 11:37:30|||||||||4
1633606660000|2021-10-07 11:37:40|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|6
1633606670000|2021-10-07 11:37:50|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|15
1633606680000|2021-10-07 11:38:00|2235.3|2235|2235.8|2235.5|2236|2235.7|2235.3|2235|19
1633606690000|2021-10-07 11:38:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|4
1633606700000|2021-10-07 11:38:20|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.6|2235.3|8
1633606710000|2021-10-07 11:38:30|2236.1|2235.8|2236.3|2236|2236.5|2236.2|2236.1|2235.8|9
1633606720000|2021-10-07 11:38:40|2236.4|2236.1|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|5
1633606730000|2021-10-07 11:38:50|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|2
1633606740000|2021-10-07 11:39:00|2236.3|2236|2235.8|2235.5|2236.4|2236.1|2235.7|2235.4|7
1633606750000|2021-10-07 11:39:10|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.6|2235.3|9
1633606760000|2021-10-07 11:39:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|0
1633606770000|2021-10-07 11:39:30|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|0
1633606780000|2021-10-07 11:39:40|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|0
1633606790000|2021-10-07 11:39:50|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|5
1633606800000|2021-10-07 11:40:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|8
1633606810000|2021-10-07 11:40:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|0
1633606820000|2021-10-07 11:40:20|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1633606830000|2021-10-07 11:40:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1633606840000|2021-10-07 11:40:40|2235.6|2235.3|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|1
1633606850000|2021-10-07 11:40:50|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|2
1633606860000|2021-10-07 11:41:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1633606870000|2021-10-07 11:41:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1633606880000|2021-10-07 11:41:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|12
1633606890000|2021-10-07 11:41:30|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|8
1633606900000|2021-10-07 11:41:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1633606910000|2021-10-07 11:41:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1633606920000|2021-10-07 11:42:00|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.3|2235|2
1633606930000|2021-10-07 11:42:10|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|0
1633606940000|2021-10-07 11:42:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1633606950000|2021-10-07 11:42:30|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|2
1633606960000|2021-10-07 11:42:40|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|11
1633606970000|2021-10-07 11:42:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1633606980000|2021-10-07 11:43:00|2235.9|2235.6|2236|2235.7|2236.2|2235.9|2235.9|2235.6|15
1633606990000|2021-10-07 11:43:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1633607000000|2021-10-07 11:43:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1633607010000|2021-10-07 11:43:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1633607020000|2021-10-07 11:43:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1633607030000|2021-10-07 11:43:50|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|6
1633607040000|2021-10-07 11:44:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|2
1633607050000|2021-10-07 11:44:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|6
1633607060000|2021-10-07 11:44:20|2235.9|2235.6|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|9
1633607070000|2021-10-07 11:44:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|4
1633607080000|2021-10-07 11:44:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|1
1633607090000|2021-10-07 11:44:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1633607100000|2021-10-07 11:45:00|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2236.1|2235.8|2
1633607110000|2021-10-07 11:45:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1633607120000|2021-10-07 11:45:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1633607130000|2021-10-07 11:45:30|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1633607140000|2021-10-07 11:45:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1633607150000|2021-10-07 11:45:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1633607160000|2021-10-07 11:46:00|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|1
1633607170000|2021-10-07 11:46:10|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|0
1633607180000|2021-10-07 11:46:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1633607190000|2021-10-07 11:46:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|2
1633607200000|2021-10-07 11:46:40|2236.4|2236.1|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|49
1633607210000|2021-10-07 11:46:50|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|0
1633607220000|2021-10-07 11:47:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|7
1633607230000|2021-10-07 11:47:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1633607240000|2021-10-07 11:47:20|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|4
1633607250000|2021-10-07 11:47:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1633607260000|2021-10-07 11:47:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|3
1633607270000|2021-10-07 11:47:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1633607280000|2021-10-07 11:48:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|0
1633607290000|2021-10-07 11:48:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1633607300000|2021-10-07 11:48:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1633607310000|2021-10-07 11:48:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|3
1633607320000|2021-10-07 11:48:40|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|0
1633607330000|2021-10-07 11:48:50|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|0
1633607340000|2021-10-07 11:49:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1633607350000|2021-10-07 11:49:10|2236.5|2236.2|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|1
1633607360000|2021-10-07 11:49:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1633607370000|2021-10-07 11:49:30|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|0
1633607380000|2021-10-07 11:49:40|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|1
1633607390000|2021-10-07 11:49:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1633607400000|2021-10-07 11:50:00|2236.4|2236.1|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|4
1633607410000|2021-10-07 11:50:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1633607420000|2021-10-07 11:50:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|1
1633607430000|2021-10-07 11:50:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|2
1633607440000|2021-10-07 11:50:40|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|0
1633607450000|2021-10-07 11:50:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1633607460000|2021-10-07 11:51:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|1
1633607470000|2021-10-07 11:51:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1633607480000|2021-10-07 11:51:20|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2236|2235.7|7
1633607490000|2021-10-07 11:51:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.7|2235.4|6
1633607500000|2021-10-07 11:51:40|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1633607510000|2021-10-07 11:51:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|10
1633607520000|2021-10-07 11:52:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|5
1633607530000|2021-10-07 11:52:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|8
1633607540000|2021-10-07 11:52:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|2
1633607550000|2021-10-07 11:52:30|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|5
1633607560000|2021-10-07 11:52:40|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|0
1633607570000|2021-10-07 11:52:50|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1633607580000|2021-10-07 11:53:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1633607590000|2021-10-07 11:53:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1633607600000|2021-10-07 11:53:20|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|0
1633607610000|2021-10-07 11:53:30|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|8
1633607620000|2021-10-07 11:53:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|0
1633607630000|2021-10-07 11:53:50|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|1
1633607640000|2021-10-07 11:54:00|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1633607650000|2021-10-07 11:54:10|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1633607660000|2021-10-07 11:54:20|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|2
1633607670000|2021-10-07 11:54:30|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|0
1633607680000|2021-10-07 11:54:40|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|1
1633607690000|2021-10-07 11:54:50|||||||||1
1633607700000|2021-10-07 11:55:00|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|2
1633607710000|2021-10-07 11:55:10|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|7
1633607720000|2021-10-07 11:55:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|1
1633607730000|2021-10-07 11:55:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1633607740000|2021-10-07 11:55:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|5
1633607750000|2021-10-07 11:55:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1633607760000|2021-10-07 11:56:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|2
1633607770000|2021-10-07 11:56:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|0
1633607780000|2021-10-07 11:56:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633607790000|2021-10-07 11:56:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633607800000|2021-10-07 11:56:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1633607810000|2021-10-07 11:56:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|1
1633607820000|2021-10-07 11:57:00|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.1|2234.8|12
1633607830000|2021-10-07 11:57:10|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|2
1633607840000|2021-10-07 11:57:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|15
1633607850000|2021-10-07 11:57:30|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|1
1633607860000|2021-10-07 11:57:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1633607870000|2021-10-07 11:57:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|11
1633607880000|2021-10-07 11:58:00|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|11
1633607890000|2021-10-07 11:58:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|25
1633607900000|2021-10-07 11:58:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1633607910000|2021-10-07 11:58:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|2
1633607920000|2021-10-07 11:58:40|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2235.3|2235|4
1633607930000|2021-10-07 11:58:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|5
1633607940000|2021-10-07 11:59:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1633607950000|2021-10-07 11:59:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|2
1633607960000|2021-10-07 11:59:20|2235.6|2235.3|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|15
1633607970000|2021-10-07 11:59:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|11
1633607980000|2021-10-07 11:59:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|5
1633607990000|2021-10-07 11:59:50|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.8|2235.5|4
1633608000000|2021-10-07 12:00:00|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|22
1633608010000|2021-10-07 12:00:10|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|4
1633608020000|2021-10-07 12:00:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|10
1633608030000|2021-10-07 12:00:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|10
1633608040000|2021-10-07 12:00:40|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|13
1633608050000|2021-10-07 12:00:50|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|10
1633608060000|2021-10-07 12:01:00|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|8
1633608070000|2021-10-07 12:01:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|21
1633608080000|2021-10-07 12:01:20|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|5
1633608090000|2021-10-07 12:01:30|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|8
1633608100000|2021-10-07 12:01:40|2235.6|2235.3|2235|2234.7|2235.6|2235.3|2234.9|2234.6|10
1633608110000|2021-10-07 12:01:50|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2234.9|2234.6|17
1633608120000|2021-10-07 12:02:00|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|2
1633608130000|2021-10-07 12:02:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1633608140000|2021-10-07 12:02:20|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.7|2235.4|19
1633608150000|2021-10-07 12:02:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1633608160000|2021-10-07 12:02:40|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.6|2235.3|9
1633608170000|2021-10-07 12:02:50|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1633608180000|2021-10-07 12:03:00|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|9
1633608190000|2021-10-07 12:03:10|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236|2235.7|7
1633608200000|2021-10-07 12:03:20|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|15
1633608210000|2021-10-07 12:03:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|5
1633608220000|2021-10-07 12:03:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|8
1633608230000|2021-10-07 12:03:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|19
1633608240000|2021-10-07 12:04:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|27
1633608250000|2021-10-07 12:04:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|5
1633608260000|2021-10-07 12:04:20|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|4
1633608270000|2021-10-07 12:04:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|0
1633608280000|2021-10-07 12:04:40|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|1
1633608290000|2021-10-07 12:04:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1633608300000|2021-10-07 12:05:00|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|3
1633608310000|2021-10-07 12:05:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1633608320000|2021-10-07 12:05:20|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.8|2236.5|0
1633608330000|2021-10-07 12:05:30|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1633608340000|2021-10-07 12:05:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.8|2236.5|0
1633608350000|2021-10-07 12:05:50|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|2
1633608360000|2021-10-07 12:06:00|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|5
1633608370000|2021-10-07 12:06:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1633608380000|2021-10-07 12:06:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1633608390000|2021-10-07 12:06:30|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|7
1633608400000|2021-10-07 12:06:40|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|3
1633608410000|2021-10-07 12:06:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1633608420000|2021-10-07 12:07:00|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|11
1633608430000|2021-10-07 12:07:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|1
1633608440000|2021-10-07 12:07:20|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|9
1633608450000|2021-10-07 12:07:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|9
1633608460000|2021-10-07 12:07:40|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.7|2235.4|14
1633608470000|2021-10-07 12:07:50|2236|2235.7|2236|2235.7|2236|2235.7|2235.8|2235.5|1
1633608480000|2021-10-07 12:08:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|6
1633608490000|2021-10-07 12:08:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|4
1633608500000|2021-10-07 12:08:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|5
1633608510000|2021-10-07 12:08:30|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|6
1633608520000|2021-10-07 12:08:40|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.8|2235.5|1
1633608530000|2021-10-07 12:08:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1633608540000|2021-10-07 12:09:00|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|6
1633608550000|2021-10-07 12:09:10|||||||||1
1633608560000|2021-10-07 12:09:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|3
1633608570000|2021-10-07 12:09:30|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|2
1633608580000|2021-10-07 12:09:40|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|10
1633608590000|2021-10-07 12:09:50|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|6
1633608600000|2021-10-07 12:10:00|2235.3|2235|2235|2234.7|2235.3|2235|2234.9|2234.6|14
1633608610000|2021-10-07 12:10:10|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|26
1633608620000|2021-10-07 12:10:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|11
1633608630000|2021-10-07 12:10:30|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|7
1633608640000|2021-10-07 12:10:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|13
1633608650000|2021-10-07 12:10:50|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|15
1633608660000|2021-10-07 12:11:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|13
1633608670000|2021-10-07 12:11:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|15
1633608680000|2021-10-07 12:11:20|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.1|2233.8|18
1633608690000|2021-10-07 12:11:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|4
1633608700000|2021-10-07 12:11:40|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|18
1633608710000|2021-10-07 12:11:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|4
1633608720000|2021-10-07 12:12:00|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|43
1633608730000|2021-10-07 12:12:10|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|17
1633608740000|2021-10-07 12:12:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|5
1633608750000|2021-10-07 12:12:30|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|8
1633608760000|2021-10-07 12:12:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|11
1633608770000|2021-10-07 12:12:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|10
1633608780000|2021-10-07 12:13:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|7
1633608790000|2021-10-07 12:13:10|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|4
1633608800000|2021-10-07 12:13:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1633608810000|2021-10-07 12:13:30|2234|2233.7|2234|2233.7|2234.2|2233.9|2233.9|2233.6|12
1633608820000|2021-10-07 12:13:40|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|11
1633608830000|2021-10-07 12:13:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1633608840000|2021-10-07 12:14:00|2233.8|2233.5|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|11
1633608850000|2021-10-07 12:14:10|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1633608860000|2021-10-07 12:14:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|0
1633608870000|2021-10-07 12:14:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|8
1633608880000|2021-10-07 12:14:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|1
1633608890000|2021-10-07 12:14:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|5
1633608900000|2021-10-07 12:15:00|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|5
1633608910000|2021-10-07 12:15:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|4
1633608920000|2021-10-07 12:15:20|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|11
1633608930000|2021-10-07 12:15:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1633608940000|2021-10-07 12:15:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1633608950000|2021-10-07 12:15:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1633608960000|2021-10-07 12:16:00|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|2
1633608970000|2021-10-07 12:16:10|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|7
1633608980000|2021-10-07 12:16:20|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|3
1633608990000|2021-10-07 12:16:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|4
1633609000000|2021-10-07 12:16:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|3
1633609010000|2021-10-07 12:16:50|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|4
1633609020000|2021-10-07 12:17:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1633609030000|2021-10-07 12:17:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|10
1633609040000|2021-10-07 12:17:20|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1633609050000|2021-10-07 12:17:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|2
1633609060000|2021-10-07 12:17:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1633609070000|2021-10-07 12:17:50|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1633609080000|2021-10-07 12:18:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|4
1633609090000|2021-10-07 12:18:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|3
1633609100000|2021-10-07 12:18:20|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|6
1633609110000|2021-10-07 12:18:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|12
1633609120000|2021-10-07 12:18:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1633609130000|2021-10-07 12:18:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1633609140000|2021-10-07 12:19:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2233.8|2233.5|22
1633609150000|2021-10-07 12:19:10|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1633609160000|2021-10-07 12:19:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1633609180000|2021-10-07 12:19:40|2234|2233.7|2234|2233.7|2234|2233.7|2233.7|2233.4|17
1633609190000|2021-10-07 12:19:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1633609200000|2021-10-07 12:20:00|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|6
1633609210000|2021-10-07 12:20:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|4
1633609220000|2021-10-07 12:20:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|14
1633609230000|2021-10-07 12:20:30|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|3
1633609240000|2021-10-07 12:20:40|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|13
1633609250000|2021-10-07 12:20:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|8
1633609260000|2021-10-07 12:21:00|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|12
1633609270000|2021-10-07 12:21:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.3|2234|2
1633609280000|2021-10-07 12:21:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1633609290000|2021-10-07 12:21:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|1
1633609300000|2021-10-07 12:21:40|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|8
1633609310000|2021-10-07 12:21:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|6
1633609320000|2021-10-07 12:22:00|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.9|2234.6|35
1633609330000|2021-10-07 12:22:10|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235|2234.7|8
1633609340000|2021-10-07 12:22:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|12
1633609350000|2021-10-07 12:22:30|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1633609360000|2021-10-07 12:22:40|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2234.9|2234.6|7
1633609370000|2021-10-07 12:22:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|5
1633609380000|2021-10-07 12:23:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|4
1633609390000|2021-10-07 12:23:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|13
1633609400000|2021-10-07 12:23:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|1
1633609410000|2021-10-07 12:23:30|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|2
1633609420000|2021-10-07 12:23:40|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.7|2234.4|1
1633609430000|2021-10-07 12:23:50|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.7|2234.4|3
1633609440000|2021-10-07 12:24:00|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|5
1633609450000|2021-10-07 12:24:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|29
1633609460000|2021-10-07 12:24:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|2
1633609470000|2021-10-07 12:24:30|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|8
1633609480000|2021-10-07 12:24:40|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|6
1633609490000|2021-10-07 12:24:50|||||||||1
1633609500000|2021-10-07 12:25:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|9
1633609510000|2021-10-07 12:25:10|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|3
1633609520000|2021-10-07 12:25:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|18
1633609530000|2021-10-07 12:25:30|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|9
1633609540000|2021-10-07 12:25:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|9
1633609550000|2021-10-07 12:25:50|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|17
1633609560000|2021-10-07 12:26:00|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|36
1633609570000|2021-10-07 12:26:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|3
1633609580000|2021-10-07 12:26:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|25
1633609590000|2021-10-07 12:26:30|2236|2235.7|2236|2235.7|2236.2|2235.9|2235.9|2235.6|11
1633609600000|2021-10-07 12:26:40|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1633609610000|2021-10-07 12:26:50|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.7|2235.4|4
1633609620000|2021-10-07 12:27:00|2235.6|2235.3|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|11
1633609630000|2021-10-07 12:27:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|5
1633609640000|2021-10-07 12:27:20|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|3
1633609650000|2021-10-07 12:27:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1633609660000|2021-10-07 12:27:40|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|3
1633609670000|2021-10-07 12:27:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1633609680000|2021-10-07 12:28:00|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|12
1633609690000|2021-10-07 12:28:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|5
1633609700000|2021-10-07 12:28:20|||||||||2
1633609710000|2021-10-07 12:28:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.2|2234.9|11
1633609720000|2021-10-07 12:28:40|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|4
1633609730000|2021-10-07 12:28:50|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|8
1633609740000|2021-10-07 12:29:00|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1633609750000|2021-10-07 12:29:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|8
1633609760000|2021-10-07 12:29:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|8
1633609770000|2021-10-07 12:29:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|6
1633609780000|2021-10-07 12:29:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|10
1633609790000|2021-10-07 12:29:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|3
1633609800000|2021-10-07 12:30:00|2234.6|2234.3|2234.2|2233.9|2234.8|2234.5|2234.1|2233.8|24
1633609810000|2021-10-07 12:30:10|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|20
1633609820000|2021-10-07 12:30:20|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.3|2234|7
1633609830000|2021-10-07 12:30:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|18
1633609840000|2021-10-07 12:30:40|2235|2234.7|2235.2|2234.9|2235.3|2235|2234.9|2234.6|18
1633609850000|2021-10-07 12:30:50|2235.3|2235|2234.8|2234.5|2235.4|2235.1|2234.7|2234.4|17
1633609860000|2021-10-07 12:31:00|2234.7|2234.4|2234.4|2234.1|2234.8|2234.5|2234.3|2234|22
1633609870000|2021-10-07 12:31:10|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|13
1633609880000|2021-10-07 12:31:20|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.9|2233.6|5
1633609890000|2021-10-07 12:31:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|0
1633609900000|2021-10-07 12:31:40|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|10
1633609910000|2021-10-07 12:31:50|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|18
1633609920000|2021-10-07 12:32:00|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234|2233.7|10
1633609930000|2021-10-07 12:32:10|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|4
1633609940000|2021-10-07 12:32:20|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.3|2234|12
1633609950000|2021-10-07 12:32:30|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|1
1633609960000|2021-10-07 12:32:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|10
1633609970000|2021-10-07 12:32:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|1
1633609980000|2021-10-07 12:33:00|2234.1|2233.8|2234|2233.7|2234.3|2234|2234|2233.7|18
1633609990000|2021-10-07 12:33:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|32
1633610000000|2021-10-07 12:33:20|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|7
1633610010000|2021-10-07 12:33:30|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.7|2233.4|8
1633610020000|2021-10-07 12:33:40|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1633610030000|2021-10-07 12:33:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|11
1633610040000|2021-10-07 12:34:00|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.1|2232.8|33
1633610050000|2021-10-07 12:34:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|6
1633610060000|2021-10-07 12:34:20|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|13
1633610070000|2021-10-07 12:34:30|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.7|2233.4|2
1633610080000|2021-10-07 12:34:40|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.9|2233.6|16
1633610090000|2021-10-07 12:34:50|2233.9|2233.6|2234.1|2233.8|2234.3|2234|2233.9|2233.6|10
1633610100000|2021-10-07 12:35:00|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|2
1633610110000|2021-10-07 12:35:10|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|6
1633610120000|2021-10-07 12:35:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|8
1633610130000|2021-10-07 12:35:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1633610140000|2021-10-07 12:35:40|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|14
1633610150000|2021-10-07 12:35:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|27
1633610160000|2021-10-07 12:36:00|2235|2234.7|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|10
1633610170000|2021-10-07 12:36:10|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|9
1633610180000|2021-10-07 12:36:20|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|6
1633610190000|2021-10-07 12:36:30|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.7|2234.4|26
1633610200000|2021-10-07 12:36:40|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.8|2234.5|7
1633610210000|2021-10-07 12:36:50|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|4
1633610220000|2021-10-07 12:37:00|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|9
1633610230000|2021-10-07 12:37:10|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|6
1633610240000|2021-10-07 12:37:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1633610250000|2021-10-07 12:37:30|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|28
1633610260000|2021-10-07 12:37:40|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|11
1633610270000|2021-10-07 12:37:50|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|7
1633610280000|2021-10-07 12:38:00|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.2|2234.9|7
1633610290000|2021-10-07 12:38:10|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|5
1633610300000|2021-10-07 12:38:20|2235.4|2235.1|2235.8|2235.5|2236|2235.7|2235.4|2235.1|38
1633610310000|2021-10-07 12:38:30|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|13
1633610320000|2021-10-07 12:38:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|13
1633610330000|2021-10-07 12:38:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1633610340000|2021-10-07 12:39:00|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|7
1633610350000|2021-10-07 12:39:10|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|2
1633610360000|2021-10-07 12:39:20|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|0
1633610370000|2021-10-07 12:39:30|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|6
1633610380000|2021-10-07 12:39:40|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|6
1633610390000|2021-10-07 12:39:50|||||||||2
1633610400000|2021-10-07 12:40:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|5
1633610410000|2021-10-07 12:40:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|12
1633610420000|2021-10-07 12:40:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|11
1633610430000|2021-10-07 12:40:30|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|14
1633610440000|2021-10-07 12:40:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|6
1633610450000|2021-10-07 12:40:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|34
1633610460000|2021-10-07 12:41:00|2236.5|2236.2|2237|2236.7|2237.1|2236.8|2236.5|2236.2|54
1633610470000|2021-10-07 12:41:10|2236.9|2236.6|2237.7|2237.4|2237.9|2237.6|2236.9|2236.6|143
1633610480000|2021-10-07 12:41:20|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|51
1633610490000|2021-10-07 12:41:30|2238|2237.7|2238.3|2238|2238.4|2238.1|2238|2237.7|50
1633610500000|2021-10-07 12:41:40|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|34
1633610510000|2021-10-07 12:41:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|10
1633610520000|2021-10-07 12:42:00|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|11
1633610530000|2021-10-07 12:42:10|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|17
1633610540000|2021-10-07 12:42:20|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|5
1633610550000|2021-10-07 12:42:30|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.7|2237.4|8
1633610560000|2021-10-07 12:42:40|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|5
1633610570000|2021-10-07 12:42:50|2237.6|2237.3|2237.9|2237.6|2238.1|2237.8|2237.6|2237.3|36
1633610580000|2021-10-07 12:43:00|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|7
1633610600000|2021-10-07 12:43:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|13
1633610610000|2021-10-07 12:43:30|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.3|2237|12
1633610620000|2021-10-07 12:43:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|6
1633610630000|2021-10-07 12:43:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|5
1633610640000|2021-10-07 12:44:00|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.5|2237.2|13
1633610650000|2021-10-07 12:44:10|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.3|2237|7
1633610660000|2021-10-07 12:44:20|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|0
1633610670000|2021-10-07 12:44:30|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|3
1633610680000|2021-10-07 12:44:40|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1633610690000|2021-10-07 12:44:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1633610700000|2021-10-07 12:45:00|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|8
1633610710000|2021-10-07 12:45:10|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|15
1633610720000|2021-10-07 12:45:20|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|15
1633610730000|2021-10-07 12:45:30|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|7
1633610740000|2021-10-07 12:45:40|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|21
1633610750000|2021-10-07 12:45:50|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1633610760000|2021-10-07 12:46:00|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|14
1633610770000|2021-10-07 12:46:10|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|16
1633610780000|2021-10-07 12:46:20|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|20
1633610790000|2021-10-07 12:46:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|7
1633610800000|2021-10-07 12:46:40|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237.1|2236.8|7
1633610810000|2021-10-07 12:46:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|1
1633610820000|2021-10-07 12:47:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1633610830000|2021-10-07 12:47:10|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|31
1633610840000|2021-10-07 12:47:20|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|7
1633610850000|2021-10-07 12:47:30|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237|2236.7|11
1633610860000|2021-10-07 12:47:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|1
1633610870000|2021-10-07 12:47:50|2237|2236.7|2237.1|2236.8|2237.3|2237|2237|2236.7|7
1633610880000|2021-10-07 12:48:00|2237.2|2236.9|2236.6|2236.3|2237.2|2236.9|2236.6|2236.3|3
1633610890000|2021-10-07 12:48:10|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|18
1633610900000|2021-10-07 12:48:20|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|8
1633610910000|2021-10-07 12:48:30|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|1
1633610920000|2021-10-07 12:48:40|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|6
1633610930000|2021-10-07 12:48:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|4
1633610940000|2021-10-07 12:49:00|2236.1|2235.8|2236|2235.7|2236.3|2236|2236|2235.7|14
1633610950000|2021-10-07 12:49:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|0
1633610960000|2021-10-07 12:49:20|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|3
1633610970000|2021-10-07 12:49:30|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|20
1633610980000|2021-10-07 12:49:40|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|32
1633610990000|2021-10-07 12:49:50|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|7
1633611000000|2021-10-07 12:50:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|2
1633611010000|2021-10-07 12:50:10|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|9
1633611020000|2021-10-07 12:50:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1633611030000|2021-10-07 12:50:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|17
1633611040000|2021-10-07 12:50:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|8
1633611050000|2021-10-07 12:50:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1633611060000|2021-10-07 12:51:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236|2235.7|4
1633611070000|2021-10-07 12:51:10|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|3
1633611080000|2021-10-07 12:51:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|18
1633611090000|2021-10-07 12:51:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|4
1633611100000|2021-10-07 12:51:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|9
1633611110000|2021-10-07 12:51:50|2236.4|2236.1|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|11
1633611120000|2021-10-07 12:52:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|12
1633611130000|2021-10-07 12:52:10|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.2|2235.9|9
1633611140000|2021-10-07 12:52:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1633611150000|2021-10-07 12:52:30|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|11
1633611160000|2021-10-07 12:52:40|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|7
1633611170000|2021-10-07 12:52:50|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|5
1633611180000|2021-10-07 12:53:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|8
1633611190000|2021-10-07 12:53:10|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|6
1633611200000|2021-10-07 12:53:20|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|13
1633611210000|2021-10-07 12:53:30|2236|2235.7|2236.7|2236.4|2236.7|2236.4|2236|2235.7|9
1633611220000|2021-10-07 12:53:40|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|1
1633611230000|2021-10-07 12:53:50|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|2
1633611240000|2021-10-07 12:54:00|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|7
1633611250000|2021-10-07 12:54:10|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|6
1633611260000|2021-10-07 12:54:20|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.3|2236|3
1633611270000|2021-10-07 12:54:30|2236.4|2236.1|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|14
1633611280000|2021-10-07 12:54:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1633611290000|2021-10-07 12:54:50|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.3|2236|2
1633611310000|2021-10-07 12:55:10|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|13
1633611320000|2021-10-07 12:55:20|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|9
1633611330000|2021-10-07 12:55:30|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|18
1633611340000|2021-10-07 12:55:40|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1633611350000|2021-10-07 12:55:50|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|2
1633611360000|2021-10-07 12:56:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|24
1633611370000|2021-10-07 12:56:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|4
1633611380000|2021-10-07 12:56:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|11
1633611390000|2021-10-07 12:56:30|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|3
1633611400000|2021-10-07 12:56:40|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|2
1633611410000|2021-10-07 12:56:50|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|18
1633611420000|2021-10-07 12:57:00|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|10
1633611430000|2021-10-07 12:57:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|29
1633611440000|2021-10-07 12:57:20|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|8
1633611450000|2021-10-07 12:57:30|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|4
1633611460000|2021-10-07 12:57:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|14
1633611470000|2021-10-07 12:57:50|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|9
1633611480000|2021-10-07 12:58:00|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2234.9|2234.6|14
1633611490000|2021-10-07 12:58:10|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235.1|2234.8|11
1633611500000|2021-10-07 12:58:20|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|8
1633611510000|2021-10-07 12:58:30|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|9
1633611520000|2021-10-07 12:58:40|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|8
1633611530000|2021-10-07 12:58:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|10
1633611540000|2021-10-07 12:59:00|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.9|2234.6|4
1633611550000|2021-10-07 12:59:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|2
1633611560000|2021-10-07 12:59:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|1
1633611570000|2021-10-07 12:59:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|5
1633611580000|2021-10-07 12:59:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1633611590000|2021-10-07 12:59:50|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|23
1633611600000|2021-10-07 13:00:00|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|33
1633611610000|2021-10-07 13:00:10|2234.8|2234.5|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|18
1633611620000|2021-10-07 13:00:20|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|3
1633611630000|2021-10-07 13:00:30|2235.1|2234.8|2235.4|2235.1|2236.1|2235.8|2235.1|2234.8|191
1633611640000|2021-10-07 13:00:40|2235.3|2235|2236.1|2235.8|2236.1|2235.8|2235.3|2235|173
1633611650000|2021-10-07 13:00:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|13
1633611660000|2021-10-07 13:01:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|24
1633611670000|2021-10-07 13:01:10|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|25
1633611680000|2021-10-07 13:01:20|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.9|2235.6|19
1633611690000|2021-10-07 13:01:30|2235.9|2235.6|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|12
1633611700000|2021-10-07 13:01:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|22
1633611710000|2021-10-07 13:01:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|9
1633611720000|2021-10-07 13:02:00|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|69
1633611730000|2021-10-07 13:02:10|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|14
1633611740000|2021-10-07 13:02:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|22
1633611750000|2021-10-07 13:02:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|10
1633611760000|2021-10-07 13:02:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|6
1633611770000|2021-10-07 13:02:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|4
1633611780000|2021-10-07 13:03:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|16
1633611790000|2021-10-07 13:03:10|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|7
1633611800000|2021-10-07 13:03:20|2234.8|2234.5|2235.2|2234.9|2235.4|2235.1|2234.8|2234.5|19
1633611810000|2021-10-07 13:03:30|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|6
1633611820000|2021-10-07 13:03:40|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.1|2234.8|6
1633611830000|2021-10-07 13:03:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|7
1633611840000|2021-10-07 13:04:00|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|9
1633611850000|2021-10-07 13:04:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|4
1633611860000|2021-10-07 13:04:20|2234.8|2234.5|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|10
1633611870000|2021-10-07 13:04:30|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|8
1633611880000|2021-10-07 13:04:40|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|20
1633611890000|2021-10-07 13:04:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|47
1633611900000|2021-10-07 13:05:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|25
1633611910000|2021-10-07 13:05:10|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|4
1633611920000|2021-10-07 13:05:20|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|9
1633611930000|2021-10-07 13:05:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|17
1633611940000|2021-10-07 13:05:40|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|16
1633611950000|2021-10-07 13:05:50|2234.5|2234.2|2234.5|2234.2|2234.8|2234.5|2234.3|2234|41
1633611960000|2021-10-07 13:06:00|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2234|2233.7|17
1633611970000|2021-10-07 13:06:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|8
1633611980000|2021-10-07 13:06:20|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.3|2233|78
1633611990000|2021-10-07 13:06:30|2233.1|2232.8|2233.3|2233|2233.5|2233.2|2233.1|2232.8|20
1633612000000|2021-10-07 13:06:40|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|20
1633612010000|2021-10-07 13:06:50|2233.7|2233.4|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|12
1633612020000|2021-10-07 13:07:00|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2233.9|2233.6|18
1633612030000|2021-10-07 13:07:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|4
1633612040000|2021-10-07 13:07:20|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234|2233.7|15
1633612050000|2021-10-07 13:07:30|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.4|2233.1|63
1633612060000|2021-10-07 13:07:40|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|24
1633612070000|2021-10-07 13:07:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|43
1633612080000|2021-10-07 13:08:00|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|14
1633612090000|2021-10-07 13:08:10|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|9
1633612100000|2021-10-07 13:08:20|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|11
1633612110000|2021-10-07 13:08:30|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|15
1633612120000|2021-10-07 13:08:40|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|15
1633612130000|2021-10-07 13:08:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|6
1633612140000|2021-10-07 13:09:00|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|46
1633612150000|2021-10-07 13:09:10|2233.9|2233.6|2234.1|2233.8|2234.3|2234|2233.9|2233.6|64
1633612160000|2021-10-07 13:09:20|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|26
1633612170000|2021-10-07 13:09:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|17
1633612180000|2021-10-07 13:09:40|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|41
1633612190000|2021-10-07 13:09:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|25
1633612200000|2021-10-07 13:10:00|2234.5|2234.2|2233.9|2233.6|2234.6|2234.3|2233.9|2233.6|16
1633612210000|2021-10-07 13:10:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|37
1633612220000|2021-10-07 13:10:20|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|21
1633612230000|2021-10-07 13:10:30|2233.9|2233.6|2233.5|2233.2|2234|2233.7|2233.5|2233.2|8
1633612240000|2021-10-07 13:10:40|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|26
1633612250000|2021-10-07 13:10:50|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.3|2233|14
1633612260000|2021-10-07 13:11:00|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|27
1633612270000|2021-10-07 13:11:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|10
1633612280000|2021-10-07 13:11:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1633612290000|2021-10-07 13:11:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1633612300000|2021-10-07 13:11:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|3
1633612310000|2021-10-07 13:11:50|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|4
1633612320000|2021-10-07 13:12:00|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.8|2232.5|38
1633612330000|2021-10-07 13:12:10|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|6
1633612340000|2021-10-07 13:12:20|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.6|2232.3|20
1633612350000|2021-10-07 13:12:30|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|14
1633612360000|2021-10-07 13:12:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|3
1633612370000|2021-10-07 13:12:50|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|3
1633612380000|2021-10-07 13:13:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.7|2232.4|11
1633612390000|2021-10-07 13:13:10|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|4
1633612400000|2021-10-07 13:13:20|2232.6|2232.3|2232.8|2232.5|2233|2232.7|2232.5|2232.2|20
1633612410000|2021-10-07 13:13:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|9
1633612420000|2021-10-07 13:13:40|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|16
1633612430000|2021-10-07 13:13:50|2232.4|2232.1|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|34
1633612440000|2021-10-07 13:14:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|13
1633612450000|2021-10-07 13:14:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|4
1633612460000|2021-10-07 13:14:20|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|9
1633612470000|2021-10-07 13:14:30|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|5
1633612480000|2021-10-07 13:14:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|5
1633612490000|2021-10-07 13:14:50|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|8
1633612500000|2021-10-07 13:15:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|8
1633612510000|2021-10-07 13:15:10|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|15
1633612520000|2021-10-07 13:15:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|22
1633612530000|2021-10-07 13:15:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|38
1633612540000|2021-10-07 13:15:40|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|23
1633612550000|2021-10-07 13:15:50|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|7
1633612560000|2021-10-07 13:16:00|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|16
1633612570000|2021-10-07 13:16:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|7
1633612580000|2021-10-07 13:16:20|2233.5|2233.2|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|28
1633612590000|2021-10-07 13:16:30|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|21
1633612600000|2021-10-07 13:16:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|7
1633612610000|2021-10-07 13:16:50|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|3
1633612620000|2021-10-07 13:17:00|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.3|2233|31
1633612630000|2021-10-07 13:17:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|13
1633612640000|2021-10-07 13:17:20|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.3|2233|13
1633612650000|2021-10-07 13:17:30|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.3|2233|7
1633612660000|2021-10-07 13:17:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|10
1633612670000|2021-10-07 13:17:50|2233.3|2233|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|9
1633612680000|2021-10-07 13:18:00|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|33
1633612690000|2021-10-07 13:18:10|2232.3|2232|2232|2231.7|2232.4|2232.1|2232|2231.7|22
1633612700000|2021-10-07 13:18:20|2232.1|2231.8|2232|2231.7|2232.3|2232|2232|2231.7|10
1633612710000|2021-10-07 13:18:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|45
1633612720000|2021-10-07 13:18:40|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|3
1633612730000|2021-10-07 13:18:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|10
1633612740000|2021-10-07 13:19:00|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|6
1633612750000|2021-10-07 13:19:10|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.8|2231.5|2
1633612760000|2021-10-07 13:19:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1633612770000|2021-10-07 13:19:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|11
1633612780000|2021-10-07 13:19:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|12
1633612790000|2021-10-07 13:19:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|5
1633612800000|2021-10-07 13:20:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|21
1633612810000|2021-10-07 13:20:10|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|4
1633612820000|2021-10-07 13:20:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|24
1633612830000|2021-10-07 13:20:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|16
1633612840000|2021-10-07 13:20:40|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.6|2231.3|40
1633612850000|2021-10-07 13:20:50|2232.3|2232|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|29
1633612860000|2021-10-07 13:21:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|7
1633612870000|2021-10-07 13:21:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.8|2231.5|4
1633612880000|2021-10-07 13:21:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|1
1633612890000|2021-10-07 13:21:30|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|7
1633612900000|2021-10-07 13:21:40|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.9|2231.6|14
1633612910000|2021-10-07 13:21:50|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.9|2231.6|16
1633612920000|2021-10-07 13:22:00|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.7|2231.4|8
1633612930000|2021-10-07 13:22:10|2231.8|2231.5|2232|2231.7|2232.2|2231.9|2231.8|2231.5|31
1633612940000|2021-10-07 13:22:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.8|2231.5|6
1633612950000|2021-10-07 13:22:30|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|14
1633612960000|2021-10-07 13:22:40|2232.3|2232|2232.1|2231.8|2232.3|2232|2232|2231.7|11
1633612970000|2021-10-07 13:22:50|2232.2|2231.9|2232|2231.7|2232.3|2232|2232|2231.7|3
1633612980000|2021-10-07 13:23:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.5|2231.2|19
1633612990000|2021-10-07 13:23:10|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|13
1633613000000|2021-10-07 13:23:20|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|30
1633613010000|2021-10-07 13:23:30|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|22
1633613020000|2021-10-07 13:23:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|20
1633613030000|2021-10-07 13:23:50|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|12
1633613040000|2021-10-07 13:24:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|6
1633613050000|2021-10-07 13:24:10|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.9|2232.6|23
1633613060000|2021-10-07 13:24:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|11
1633613070000|2021-10-07 13:24:30|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|19
1633613080000|2021-10-07 13:24:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|8
1633613090000|2021-10-07 13:24:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|11
1633613100000|2021-10-07 13:25:00|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|27
1633613110000|2021-10-07 13:25:10|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2232.7|2232.4|39
1633613120000|2021-10-07 13:25:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|12
1633613130000|2021-10-07 13:25:30|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.5|2232.2|19
1633613140000|2021-10-07 13:25:40|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.7|2232.4|58
1633613150000|2021-10-07 13:25:50|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.1|2231.8|33
1633613160000|2021-10-07 13:26:00|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|18
1633613170000|2021-10-07 13:26:10|2232|2231.7|2232.2|2231.9|2232.3|2232|2232|2231.7|24
1633613180000|2021-10-07 13:26:20|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|17
1633613190000|2021-10-07 13:26:30|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|26
1633613200000|2021-10-07 13:26:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|23
1633613210000|2021-10-07 13:26:50|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|19
1633613220000|2021-10-07 13:27:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|32
1633613230000|2021-10-07 13:27:10|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|10
1633613240000|2021-10-07 13:27:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|5
1633613250000|2021-10-07 13:27:30|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|10
1633613260000|2021-10-07 13:27:40|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|9
1633613270000|2021-10-07 13:27:50|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|18
1633613280000|2021-10-07 13:28:00|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|15
1633613290000|2021-10-07 13:28:10|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|10
1633613300000|2021-10-07 13:28:20|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|9
1633613310000|2021-10-07 13:28:30|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|8
1633613320000|2021-10-07 13:28:40|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|27
1633613330000|2021-10-07 13:28:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|41
1633613340000|2021-10-07 13:29:00|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|29
1633613350000|2021-10-07 13:29:10|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|18
1633613360000|2021-10-07 13:29:20|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|13
1633613370000|2021-10-07 13:29:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|33
1633613380000|2021-10-07 13:29:40|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.7|2233.4|64
1633613390000|2021-10-07 13:29:50|2233.9|2233.6|2233.1|2232.8|2233.9|2233.6|2232.8|2232.5|115
1633613400000|2021-10-07 13:30:00|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.1|2231.8|826
1633613410000|2021-10-07 13:30:10|2232.8|2232.5|2232|2231.7|2232.8|2232.5|2231.6|2231.3|320
1633613420000|2021-10-07 13:30:20|2231.7|2231.4|2233.7|2233.4|2233.8|2233.5|2231.7|2231.4|404
1633613430000|2021-10-07 13:30:30|2233.8|2233.5|2234.9|2234.6|2235.1|2234.8|2233.7|2233.4|373
1633613440000|2021-10-07 13:30:40|2234.5|2234.2|2236.4|2236.1|2236.5|2236.2|2234.1|2233.8|425
1633613450000|2021-10-07 13:30:50|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236|2235.7|294
1633613460000|2021-10-07 13:31:00|2236.6|2236.3|2234.7|2234.4|2236.8|2236.5|2234.7|2234.4|489
1633613470000|2021-10-07 13:31:10|2234.8|2234.5|2235.4|2235.1|2235.9|2235.6|2234.5|2234.2|302
1633613480000|2021-10-07 13:31:20|2235.6|2235.3|2234.4|2234.1|2235.7|2235.4|2234.3|2234|201
1633613490000|2021-10-07 13:31:30|2234.5|2234.2|2235|2234.7|2235|2234.7|2234|2233.7|145
1633613500000|2021-10-07 13:31:40|2234.8|2234.5|2235.4|2235.1|2235.6|2235.3|2234.8|2234.5|178
1633613510000|2021-10-07 13:31:50|2235.2|2234.9|2234.6|2234.3|2236|2235.7|2234.6|2234.3|184
1633613520000|2021-10-07 13:32:00|2234.3|2234|2233.7|2233.4|2234.4|2234.1|2233.5|2233.2|288
1633613530000|2021-10-07 13:32:10|2234|2233.7|2235.2|2234.9|2235.3|2235|2233.9|2233.6|125
1633613540000|2021-10-07 13:32:20|2235.5|2235.2|2235.1|2234.8|2236|2235.7|2235|2234.7|128
1633613550000|2021-10-07 13:32:30|2235.3|2235|2235.4|2235.1|2235.7|2235.4|2234.6|2234.3|123
1633613560000|2021-10-07 13:32:40|2235.3|2235|2235.6|2235.3|2236.2|2235.9|2235.3|2235|100
1633613570000|2021-10-07 13:32:50|2235.7|2235.4|2235.2|2234.9|2235.7|2235.4|2234.9|2234.6|163
1633613580000|2021-10-07 13:33:00|2235.3|2235|2235.3|2235|2235.8|2235.5|2234.8|2234.5|143
1633613590000|2021-10-07 13:33:10|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.5|2234.2|165
1633613600000|2021-10-07 13:33:20|2234.7|2234.4|2234.1|2233.8|2234.8|2234.5|2234|2233.7|192
1633613610000|2021-10-07 13:33:30|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|197
1633613620000|2021-10-07 13:33:40|2234.9|2234.6|2234.9|2234.6|2235.3|2235|2234.5|2234.2|148
1633613630000|2021-10-07 13:33:50|2235|2234.7|2235.2|2234.9|2235.8|2235.5|2235|2234.7|111
1633613640000|2021-10-07 13:34:00|2235.1|2234.8|2233.9|2233.6|2235.2|2234.9|2233.8|2233.5|192
1633613650000|2021-10-07 13:34:10|2233.8|2233.5|2233.6|2233.3|2234.4|2234.1|2233.2|2232.9|465
1633613660000|2021-10-07 13:34:20|2233.8|2233.5|2235.3|2235|2235.5|2235.2|2233.7|2233.4|250
1633613670000|2021-10-07 13:34:30|2235.4|2235.1|2234.6|2234.3|2235.4|2235.1|2234.6|2234.3|186
1633613680000|2021-10-07 13:34:40|2234.3|2234|2234.1|2233.8|2234.5|2234.2|2233.6|2233.3|213
1633613690000|2021-10-07 13:34:50|2233.9|2233.6|2233.5|2233.2|2234.2|2233.9|2233.5|2233.2|236
1633613700000|2021-10-07 13:35:00|2233.6|2233.3|2235|2234.7|2235.1|2234.8|2233.6|2233.3|489
1633613710000|2021-10-07 13:35:10|2235.1|2234.8|2235.8|2235.5|2235.9|2235.6|2234.8|2234.5|211
1633613720000|2021-10-07 13:35:20|2236|2235.7|2236.3|2236|2236.7|2236.4|2235.8|2235.5|181
1633613730000|2021-10-07 13:35:30|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.1|2234.8|190
1633613740000|2021-10-07 13:35:40|2235.4|2235.1|2235.8|2235.5|2236.1|2235.8|2235.3|2235|139
1633613750000|2021-10-07 13:35:50|2235.9|2235.6|2235.7|2235.4|2236|2235.7|2235.2|2234.9|156
1633613760000|2021-10-07 13:36:00|2236.1|2235.8|2234.7|2234.4|2236.5|2236.2|2234.6|2234.3|216
1633613770000|2021-10-07 13:36:10|2234.8|2234.5|2234.6|2234.3|2235.2|2234.9|2234.3|2234|164
1633613780000|2021-10-07 13:36:20|2234.4|2234.1|2235.2|2234.9|2235.2|2234.9|2233.6|2233.3|244
1633613790000|2021-10-07 13:36:30|2235.1|2234.8|2234.7|2234.4|2235.2|2234.9|2234.4|2234.1|97
1633613800000|2021-10-07 13:36:40|2234.6|2234.3|2233.8|2233.5|2234.7|2234.4|2233.8|2233.5|102
1633613810000|2021-10-07 13:36:50|2233.6|2233.3|2233.3|2233|2233.8|2233.5|2233.3|2233|152
1633613820000|2021-10-07 13:37:00|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2232.9|2232.6|271
1633613830000|2021-10-07 13:37:10|2233.4|2233.1|2234.7|2234.4|2234.9|2234.6|2233|2232.7|155
1633613840000|2021-10-07 13:37:20|2234.9|2234.6|2234.5|2234.2|2235|2234.7|2234.3|2234|92
1633613850000|2021-10-07 13:37:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234|2233.7|130
1633613860000|2021-10-07 13:37:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2233.6|2233.3|109
1633613870000|2021-10-07 13:37:50|2234.2|2233.9|2235.1|2234.8|2235.2|2234.9|2233.7|2233.4|127
1633613880000|2021-10-07 13:38:00|2235.4|2235.1|2234.9|2234.6|2235.8|2235.5|2234.9|2234.6|129
1633613890000|2021-10-07 13:38:10|2235|2234.7|2236.5|2236.2|2236.5|2236.2|2235|2234.7|152
1633613900000|2021-10-07 13:38:20|2236.4|2236.1|2237.4|2237.1|2237.4|2237.1|2236.4|2236.1|152
1633613910000|2021-10-07 13:38:30|2237.5|2237.2|2237.7|2237.4|2238.1|2237.8|2237.5|2237.2|171
1633613920000|2021-10-07 13:38:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.4|2237.1|106
1633613930000|2021-10-07 13:38:50|2238.1|2237.8|2238.4|2238.1|2238.6|2238.3|2237.9|2237.6|135
1633613940000|2021-10-07 13:39:00|2238.5|2238.2|2239.5|2239.2|2239.7|2239.4|2238.4|2238.1|274
1633613950000|2021-10-07 13:39:10|2239.4|2239.1|2240|2239.7|2240|2239.7|2239.4|2239.1|149
1633613960000|2021-10-07 13:39:20|2240.1|2239.8|2240.4|2240.1|2240.9|2240.6|2240.1|2239.8|311
1633613970000|2021-10-07 13:39:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|163
1633613980000|2021-10-07 13:39:40|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.5|2239.2|294
1633613990000|2021-10-07 13:39:50|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239|2238.7|162
1633614000000|2021-10-07 13:40:00|2240.2|2239.9|2241.8|2241.5|2242.1|2241.8|2240.2|2239.9|457
1633614010000|2021-10-07 13:40:10|2242.1|2241.8|2243.3|2243|2243.4|2243.1|2242.1|2241.8|314
1633614020000|2021-10-07 13:40:20|2243.2|2242.9|2244|2243.7|2244.1|2243.8|2242.9|2242.6|334
1633614030000|2021-10-07 13:40:30|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243|2242.7|323
1633614040000|2021-10-07 13:40:40|2243.9|2243.6|2243.5|2243.2|2244|2243.7|2243.4|2243.1|94
1633614050000|2021-10-07 13:40:50|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2242.8|2242.5|187
1633614060000|2021-10-07 13:41:00|2243.9|2243.6|2243.5|2243.2|2244.3|2244|2243.3|2243|341
1633614070000|2021-10-07 13:41:10|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.1|2242.8|169
1633614080000|2021-10-07 13:41:20|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243|2242.7|134
1633614090000|2021-10-07 13:41:30|2243.1|2242.8|2244.2|2243.9|2244.2|2243.9|2242.8|2242.5|154
1633614100000|2021-10-07 13:41:40|2244.1|2243.8|2244.2|2243.9|2244.7|2244.4|2243.7|2243.4|171
1633614110000|2021-10-07 13:41:50|2244|2243.7|2244.1|2243.8|2244.3|2244|2243.9|2243.6|113
1633614120000|2021-10-07 13:42:00|2244|2243.7|2244.6|2244.3|2245.1|2244.8|2244|2243.7|235
1633614130000|2021-10-07 13:42:10|2244.7|2244.4|2245|2244.7|2245.8|2245.5|2244.5|2244.2|317
1633614140000|2021-10-07 13:42:20|2245.1|2244.8|2244.9|2244.6|2245.3|2245|2244.7|2244.4|204
1633614150000|2021-10-07 13:42:30|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.4|2244.1|125
1633614160000|2021-10-07 13:42:40|2244.5|2244.2|2245.4|2245.1|2245.6|2245.3|2244.5|2244.2|135
1633614170000|2021-10-07 13:42:50|2245.5|2245.2|2244.7|2244.4|2245.6|2245.3|2244.3|2244|217
1633614180000|2021-10-07 13:43:00|2244.8|2244.5|2244.9|2244.6|2245.1|2244.8|2244.4|2244.1|217
1633614190000|2021-10-07 13:43:10|2245.2|2244.9|2245.6|2245.3|2245.9|2245.6|2245.2|2244.9|205
1633614200000|2021-10-07 13:43:20|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2244.7|2244.4|117
1633614210000|2021-10-07 13:43:30|2245.2|2244.9|2244.4|2244.1|2245.7|2245.4|2244.1|2243.8|93
1633614220000|2021-10-07 13:43:40|2244.5|2244.2|2245.1|2244.8|2245.4|2245.1|2244|2243.7|181
1633614230000|2021-10-07 13:43:50|2245.2|2244.9|2245.3|2245|2245.6|2245.3|2245.1|2244.8|164
1633614240000|2021-10-07 13:44:00|2245.5|2245.2|2245.6|2245.3|2246|2245.7|2245.2|2244.9|198
1633614250000|2021-10-07 13:44:10|2245.8|2245.5|2245.9|2245.6|2246.2|2245.9|2245.5|2245.2|134
1633614260000|2021-10-07 13:44:20|2246|2245.7|2246.2|2245.9|2246.7|2246.4|2246|2245.7|187
1633614270000|2021-10-07 13:44:30|2246.4|2246.1|2246.8|2246.5|2246.9|2246.6|2246.3|2246|111
1633614280000|2021-10-07 13:44:40|2246.9|2246.6|2245.8|2245.5|2246.9|2246.6|2245.6|2245.3|98
1633614290000|2021-10-07 13:44:50|2245.9|2245.6|2245.8|2245.5|2246.1|2245.8|2245.1|2244.8|202
1633614300000|2021-10-07 13:45:00|2246|2245.7|2246.7|2246.4|2247.2|2246.9|2245.4|2245.1|462
1633614310000|2021-10-07 13:45:10|2246.8|2246.5|2246.6|2246.3|2247.4|2247.1|2246.5|2246.2|267
1633614320000|2021-10-07 13:45:20|2246.2|2245.9|2245.8|2245.5|2246.8|2246.5|2245.8|2245.5|189
1633614330000|2021-10-07 13:45:30|2245.7|2245.4|2244.9|2244.6|2246.1|2245.8|2244.7|2244.4|403
1633614340000|2021-10-07 13:45:40|2245|2244.7|2244|2243.7|2245.1|2244.8|2243.8|2243.5|214
1633614350000|2021-10-07 13:45:50|2244.3|2244|2244.1|2243.8|2244.5|2244.2|2243.6|2243.3|122
1633614360000|2021-10-07 13:46:00|2244.3|2244|2245.8|2245.5|2245.9|2245.6|2244.3|2244|170
1633614370000|2021-10-07 13:46:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.1|2244.8|104
1633614380000|2021-10-07 13:46:20|2245.7|2245.4|2245.3|2245|2246.5|2246.2|2245.3|2245|191
1633614390000|2021-10-07 13:46:30|2244.9|2244.6|2244.6|2244.3|2245.6|2245.3|2244.3|2244|193
1633614400000|2021-10-07 13:46:40|2244.7|2244.4|2245.1|2244.8|2245.3|2245|2244.5|2244.2|90
1633614410000|2021-10-07 13:46:50|2245|2244.7|2245.3|2245|2245.3|2245|2244.5|2244.2|89
1633614420000|2021-10-07 13:47:00|2245.4|2245.1|2245.7|2245.4|2246.1|2245.8|2245.3|2245|125
1633614430000|2021-10-07 13:47:10|2245.8|2245.5|2245.7|2245.4|2246.2|2245.9|2245.5|2245.2|77
1633614440000|2021-10-07 13:47:20|2245.8|2245.5|2245.3|2245|2246.4|2246.1|2245|2244.7|80
1633614450000|2021-10-07 13:47:30|2245.2|2244.9|2244.6|2244.3|2245.7|2245.4|2244.6|2244.3|72
1633614460000|2021-10-07 13:47:40|2244.7|2244.4|2244.4|2244.1|2245.1|2244.8|2244.3|2244|66
1633614470000|2021-10-07 13:47:50|2244.3|2244|2244.9|2244.6|2245.5|2245.2|2244|2243.7|96
1633614480000|2021-10-07 13:48:00|2244.8|2244.5|2244.2|2243.9|2245.6|2245.3|2244.2|2243.9|157
1633614490000|2021-10-07 13:48:10|2244|2243.7|2244.2|2243.9|2244.6|2244.3|2243.6|2243.3|93
1633614500000|2021-10-07 13:48:20|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2243.8|2243.5|93
1633614510000|2021-10-07 13:48:30|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.1|2243.8|121
1633614520000|2021-10-07 13:48:40|2244.7|2244.4|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|46
1633614530000|2021-10-07 13:48:50|2244.4|2244.1|2243.6|2243.3|2244.4|2244.1|2243|2242.7|126
1633614540000|2021-10-07 13:49:00|2243.8|2243.5|2244.1|2243.8|2244.5|2244.2|2243.7|2243.4|50
1633614550000|2021-10-07 13:49:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.6|2243.3|51
1633614560000|2021-10-07 13:49:20|2243.8|2243.5|2244.7|2244.4|2244.7|2244.4|2243.8|2243.5|99
1633614570000|2021-10-07 13:49:30|2244.5|2244.2|2245|2244.7|2245.2|2244.9|2244.5|2244.2|74
1633614580000|2021-10-07 13:49:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244|2243.7|343
1633614590000|2021-10-07 13:49:50|2244.7|2244.4|2244.7|2244.4|2245.2|2244.9|2244.4|2244.1|79
1633614600000|2021-10-07 13:50:00|2244.8|2244.5|2245.6|2245.3|2245.8|2245.5|2244.4|2244.1|159
1633614610000|2021-10-07 13:50:10|2245.8|2245.5|2246.1|2245.8|2246.6|2246.3|2245.8|2245.5|189
1633614620000|2021-10-07 13:50:20|2246.2|2245.9|2246.4|2246.1|2246.8|2246.5|2246|2245.7|111
1633614630000|2021-10-07 13:50:30|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.1|2245.8|162
1633614640000|2021-10-07 13:50:40|2246.4|2246.1|2246.1|2245.8|2246.8|2246.5|2246|2245.7|64
1633614650000|2021-10-07 13:50:50|2246.2|2245.9|2245.5|2245.2|2246.2|2245.9|2245.1|2244.8|93
1633614660000|2021-10-07 13:51:00|2245.7|2245.4|2246.1|2245.8|2246.3|2246|2245.4|2245.1|68
1633614670000|2021-10-07 13:51:10|2246.4|2246.1|2247|2246.7|2247|2246.7|2246|2245.7|43
1633614680000|2021-10-07 13:51:20|2247.1|2246.8|2246.7|2246.4|2247.5|2247.2|2246.7|2246.4|100
1633614690000|2021-10-07 13:51:30|2246.8|2246.5|2247.6|2247.3|2247.7|2247.4|2246.7|2246.4|247
1633614700000|2021-10-07 13:51:40|2247.4|2247.1|2246.5|2246.2|2247.4|2247.1|2246.3|2246|291
1633614710000|2021-10-07 13:51:50|2246.4|2246.1|2247.4|2247.1|2247.7|2247.4|2246.4|2246.1|128
1633614720000|2021-10-07 13:52:00|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2247.3|2247|96
1633614730000|2021-10-07 13:52:10|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|47
1633614740000|2021-10-07 13:52:20|2247.3|2247|2247.3|2247|2247.6|2247.3|2246.9|2246.6|46
1633614750000|2021-10-07 13:52:30|2247.5|2247.2|2248.1|2247.8|2248.1|2247.8|2247.3|2247|61
1633614760000|2021-10-07 13:52:40|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|122
1633614770000|2021-10-07 13:52:50|2248.3|2248|2249|2248.7|2249.1|2248.8|2248|2247.7|361
1633614780000|2021-10-07 13:53:00|2249.1|2248.8|2250.2|2249.9|2250.2|2249.9|2249.1|2248.8|324
1633614790000|2021-10-07 13:53:10|2250.1|2249.8|2249.7|2249.4|2250.3|2250|2249.6|2249.3|204
1633614800000|2021-10-07 13:53:20|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2249|2248.7|148
1633614810000|2021-10-07 13:53:30|2249.3|2249|2249.7|2249.4|2250|2249.7|2249.2|2248.9|85
1633614820000|2021-10-07 13:53:40|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|162
1633614830000|2021-10-07 13:53:50|2250.3|2250|2250.7|2250.4|2251.1|2250.8|2250.2|2249.9|178
1633614840000|2021-10-07 13:54:00|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2249.8|2249.5|212
1633614850000|2021-10-07 13:54:10|2250.5|2250.2|2249.3|2249|2250.5|2250.2|2249.3|2249|166
1633614860000|2021-10-07 13:54:20|2249.4|2249.1|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|127
1633614870000|2021-10-07 13:54:30|2250|2249.7|2250|2249.7|2250.3|2250|2249.7|2249.4|147
1633614880000|2021-10-07 13:54:40|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.1|2248.8|116
1633614890000|2021-10-07 13:54:50|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.5|2249.2|69
1633614900000|2021-10-07 13:55:00|2249.9|2249.6|2250.8|2250.5|2251.1|2250.8|2249.9|2249.6|222
1633614910000|2021-10-07 13:55:10|2250.7|2250.4|2251|2250.7|2251.3|2251|2250.7|2250.4|250
1633614920000|2021-10-07 13:55:20|2251.1|2250.8|2252|2251.7|2252|2251.7|2251.1|2250.8|219
1633614930000|2021-10-07 13:55:30|2252.1|2251.8|2252.5|2252.2|2252.9|2252.6|2251.8|2251.5|215
1633614940000|2021-10-07 13:55:40|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2251.9|2251.6|187
1633614950000|2021-10-07 13:55:50|2252.2|2251.9|2251.7|2251.4|2252.3|2252|2251.5|2251.2|199
1633614960000|2021-10-07 13:56:00|2251.6|2251.3|2251.6|2251.3|2251.8|2251.5|2251.2|2250.9|154
1633614970000|2021-10-07 13:56:10|2251.5|2251.2|2252.2|2251.9|2252.7|2252.4|2251.5|2251.2|146
1633614980000|2021-10-07 13:56:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2251.8|2251.5|110
1633614990000|2021-10-07 13:56:30|2252.2|2251.9|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|52
1633615000000|2021-10-07 13:56:40|2251.8|2251.5|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|137
1633615010000|2021-10-07 13:56:50|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2250.5|2250.2|171
1633615020000|2021-10-07 13:57:00|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.3|2251|83
1633615030000|2021-10-07 13:57:10|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|80
1633615040000|2021-10-07 13:57:20|2251.9|2251.6|2252.6|2252.3|2252.7|2252.4|2251.9|2251.6|75
1633615050000|2021-10-07 13:57:30|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252|2251.7|123
1633615060000|2021-10-07 13:57:40|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.7|2251.4|94
1633615070000|2021-10-07 13:57:50|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.1|2250.8|77
1633615080000|2021-10-07 13:58:00|2251.6|2251.3|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|54
1633615090000|2021-10-07 13:58:10|2251.7|2251.4|2251.8|2251.5|2252|2251.7|2251.5|2251.2|57
1633615100000|2021-10-07 13:58:20|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|29
1633615110000|2021-10-07 13:58:30|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.4|2251.1|60
1633615120000|2021-10-07 13:58:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.4|2251.1|94
1633615130000|2021-10-07 13:58:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.3|2251|47
1633615140000|2021-10-07 13:59:00|2251.7|2251.4|2251.9|2251.6|2252.1|2251.8|2251.3|2251|119
1633615150000|2021-10-07 13:59:10|2251.8|2251.5|2251.6|2251.3|2252.1|2251.8|2251.5|2251.2|48
1633615160000|2021-10-07 13:59:20|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251|2250.7|48
1633615170000|2021-10-07 13:59:30|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|56
1633615180000|2021-10-07 13:59:40|2251.6|2251.3|2250.9|2250.6|2251.9|2251.6|2250.9|2250.6|60
1633615190000|2021-10-07 13:59:50|2250.8|2250.5|2251.2|2250.9|2251.3|2251|2250.7|2250.4|96
1633615200000|2021-10-07 14:00:00|2251.6|2251.3|2251.7|2251.4|2252.1|2251.8|2251.1|2250.8|193
1633615210000|2021-10-07 14:00:10|2251.9|2251.6|2252|2251.7|2252.7|2252.4|2251.5|2251.2|274
1633615220000|2021-10-07 14:00:20|2251.8|2251.5|2252|2251.7|2252.6|2252.3|2251.5|2251.2|155
1633615230000|2021-10-07 14:00:30|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.5|2251.2|140
1633615240000|2021-10-07 14:00:40|2251.7|2251.4|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|118
1633615250000|2021-10-07 14:00:50|2251.7|2251.4|2252.3|2252|2252.4|2252.1|2251.7|2251.4|113
1633615260000|2021-10-07 14:01:00|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|69
1633615270000|2021-10-07 14:01:10|2252.3|2252|2253.1|2252.8|2253.1|2252.8|2252|2251.7|232
1633615280000|2021-10-07 14:01:20|2253.2|2252.9|2253.6|2253.3|2253.7|2253.4|2252.9|2252.6|156
1633615290000|2021-10-07 14:01:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|56
1633615300000|2021-10-07 14:01:40|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2253|2252.7|271
1633615310000|2021-10-07 14:01:50|2253|2252.7|2253.6|2253.3|2254.1|2253.8|2252.9|2252.6|129
1633615320000|2021-10-07 14:02:00|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.3|2253|150
1633615330000|2021-10-07 14:02:10|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.3|2253|57
1633615340000|2021-10-07 14:02:20|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.3|2253|83
1633615350000|2021-10-07 14:02:30|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.6|2253.3|47
1633615360000|2021-10-07 14:02:40|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254|2253.7|96
1633615370000|2021-10-07 14:02:50|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254|2253.7|173
1633615380000|2021-10-07 14:03:00|2254.8|2254.5|2254|2253.7|2254.8|2254.5|2254|2253.7|106
1633615390000|2021-10-07 14:03:10|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|251
1633615400000|2021-10-07 14:03:20|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.3|2253|91
1633615410000|2021-10-07 14:03:30|2253.5|2253.2|2252.1|2251.8|2253.5|2253.2|2252|2251.7|150
1633615420000|2021-10-07 14:03:40|2252.2|2251.9|2252|2251.7|2252.4|2252.1|2251.9|2251.6|79
1633615430000|2021-10-07 14:03:50|2251.8|2251.5|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|67
1633615440000|2021-10-07 14:04:00|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252|2251.7|88
1633615450000|2021-10-07 14:04:10|2252.5|2252.2|2252.5|2252.2|2253.1|2252.8|2252.4|2252.1|43
1633615460000|2021-10-07 14:04:20|2252.7|2252.4|2251.6|2251.3|2252.8|2252.5|2251.6|2251.3|107
1633615470000|2021-10-07 14:04:30|2251.7|2251.4|2252.3|2252|2252.3|2252|2251.6|2251.3|46
1633615480000|2021-10-07 14:04:40|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.3|2252|69
1633615490000|2021-10-07 14:04:50|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|54
1633615500000|2021-10-07 14:05:00|2252.6|2252.3|2253.2|2252.9|2253.2|2252.9|2252.3|2252|126
1633615510000|2021-10-07 14:05:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.5|2252.2|123
1633615520000|2021-10-07 14:05:20|2252.7|2252.4|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|55
1633615530000|2021-10-07 14:05:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|58
1633615540000|2021-10-07 14:05:40|2253|2252.7|2252.3|2252|2253.1|2252.8|2252.2|2251.9|37
1633615550000|2021-10-07 14:05:50|2252.2|2251.9|2252|2251.7|2252.3|2252|2251.8|2251.5|78
1633615560000|2021-10-07 14:06:00|2251.9|2251.6|2251.8|2251.5|2252.2|2251.9|2251.4|2251.1|77
1633615570000|2021-10-07 14:06:10|2251.7|2251.4|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|37
1633615580000|2021-10-07 14:06:20|2251.8|2251.5|2252.5|2252.2|2252.5|2252.2|2251.8|2251.5|68
1633615590000|2021-10-07 14:06:30|2252.4|2252.1|2252.6|2252.3|2252.9|2252.6|2252.4|2252.1|71
1633615600000|2021-10-07 14:06:40|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|110
1633615610000|2021-10-07 14:06:50|2252.5|2252.2|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|66
1633615620000|2021-10-07 14:07:00|2251.8|2251.5|2251.6|2251.3|2252.4|2252.1|2251.6|2251.3|93
1633615630000|2021-10-07 14:07:10|2251.7|2251.4|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|96
1633615640000|2021-10-07 14:07:20|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.3|2251|61
1633615650000|2021-10-07 14:07:30|2251.7|2251.4|2251.8|2251.5|2252.3|2252|2251.7|2251.4|83
1633615660000|2021-10-07 14:07:40|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.7|2251.4|46
1633615670000|2021-10-07 14:07:50|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|57
1633615680000|2021-10-07 14:08:00|2251.7|2251.4|2251.8|2251.5|2252.7|2252.4|2251.7|2251.4|125
1633615690000|2021-10-07 14:08:10|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251|2250.7|43
1633615700000|2021-10-07 14:08:20|2251.6|2251.3|2251.7|2251.4|2252.1|2251.8|2251.6|2251.3|67
1633615710000|2021-10-07 14:08:30|2251.9|2251.6|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|48
1633615720000|2021-10-07 14:08:40|2251.7|2251.4|2251.3|2251|2251.8|2251.5|2250.9|2250.6|46
1633615730000|2021-10-07 14:08:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|88
1633615740000|2021-10-07 14:09:00|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.3|2251|49
1633615750000|2021-10-07 14:09:10|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.3|2251|55
1633615760000|2021-10-07 14:09:20|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.7|2251.4|32
1633615770000|2021-10-07 14:09:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|51
1633615780000|2021-10-07 14:09:40|2251.8|2251.5|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|20
1633615790000|2021-10-07 14:09:50|2251.6|2251.3|2251.9|2251.6|2252.1|2251.8|2251.6|2251.3|39
1633615800000|2021-10-07 14:10:00|2252|2251.7|2252.2|2251.9|2252.3|2252|2251.8|2251.5|114
1633615810000|2021-10-07 14:10:10|2252.1|2251.8|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|98
1633615820000|2021-10-07 14:10:20|2252.5|2252.2|2252|2251.7|2252.7|2252.4|2251.9|2251.6|176
1633615830000|2021-10-07 14:10:30|2252.1|2251.8|2252.1|2251.8|2252.5|2252.2|2251.9|2251.6|116
1633615840000|2021-10-07 14:10:40|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2251.9|2251.6|80
1633615850000|2021-10-07 14:10:50|2252.4|2252.1|2252.9|2252.6|2253|2252.7|2252.4|2252.1|86
1633615860000|2021-10-07 14:11:00|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|61
1633615870000|2021-10-07 14:11:10|2252.7|2252.4|2253|2252.7|2253.1|2252.8|2252.1|2251.8|121
1633615880000|2021-10-07 14:11:20|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.2|2251.9|50
1633615890000|2021-10-07 14:11:30|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.6|2252.3|47
1633615900000|2021-10-07 14:11:40|2252.8|2252.5|2252.6|2252.3|2253|2252.7|2252.3|2252|46
1633615910000|2021-10-07 14:11:50|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|51
1633615920000|2021-10-07 14:12:00|2252|2251.7|2252.3|2252|2252.3|2252|2251.8|2251.5|77
1633615930000|2021-10-07 14:12:10|2252.4|2252.1|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|73
1633615940000|2021-10-07 14:12:20|2251.9|2251.6|2251.6|2251.3|2252.1|2251.8|2251.5|2251.2|43
1633615950000|2021-10-07 14:12:30|2251.7|2251.4|2251.3|2251|2252|2251.7|2251.1|2250.8|52
1633615960000|2021-10-07 14:12:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.7|2250.4|46
1633615970000|2021-10-07 14:12:50|2251.2|2250.9|2251.8|2251.5|2252|2251.7|2251.1|2250.8|50
1633615980000|2021-10-07 14:13:00|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|155
1633615990000|2021-10-07 14:13:10|2252.3|2252|2252.8|2252.5|2252.9|2252.6|2252.3|2252|146
1633616000000|2021-10-07 14:13:20|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.7|2252.4|63
1633616010000|2021-10-07 14:13:30|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252|2251.7|63
1633616020000|2021-10-07 14:13:40|2252|2251.7|2251.2|2250.9|2252|2251.7|2251|2250.7|105
1633616030000|2021-10-07 14:13:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|67
1633616040000|2021-10-07 14:14:00|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.8|2250.5|48
1633616050000|2021-10-07 14:14:10|2251.1|2250.8|2251.6|2251.3|2251.8|2251.5|2250.9|2250.6|27
1633616060000|2021-10-07 14:14:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.3|2251|45
1633616070000|2021-10-07 14:14:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|16
1633616080000|2021-10-07 14:14:40|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|12
1633616090000|2021-10-07 14:14:50|2251.7|2251.4|2250.6|2250.3|2252|2251.7|2250.6|2250.3|67
1633616100000|2021-10-07 14:15:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|112
1633616110000|2021-10-07 14:15:10|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.6|2250.3|69
1633616120000|2021-10-07 14:15:20|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|154
1633616130000|2021-10-07 14:15:30|2251|2250.7|2251.6|2251.3|2252|2251.7|2250.8|2250.5|58
1633616140000|2021-10-07 14:15:40|2251.7|2251.4|2252.1|2251.8|2252.2|2251.9|2251.7|2251.4|46
1633616150000|2021-10-07 14:15:50|2252|2251.7|2251.6|2251.3|2252.1|2251.8|2251.5|2251.2|70
1633616160000|2021-10-07 14:16:00|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.3|2251|38
1633616170000|2021-10-07 14:16:10|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|43
1633616180000|2021-10-07 14:16:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|28
1633616190000|2021-10-07 14:16:30|2252|2251.7|2252|2251.7|2252.2|2251.9|2251.7|2251.4|73
1633616200000|2021-10-07 14:16:40|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252|2251.7|63
1633616210000|2021-10-07 14:16:50|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|57
1633616220000|2021-10-07 14:17:00|2252.7|2252.4|2252.6|2252.3|2253|2252.7|2252.3|2252|83
1633616230000|2021-10-07 14:17:10|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252.1|2251.8|66
1633616240000|2021-10-07 14:17:20|2252|2251.7|2252.6|2252.3|2252.7|2252.4|2252|2251.7|66
1633616250000|2021-10-07 14:17:30|2252.5|2252.2|2252.6|2252.3|2253|2252.7|2252.4|2252.1|208
1633616260000|2021-10-07 14:17:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|45
1633616270000|2021-10-07 14:17:50|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|26
1633616280000|2021-10-07 14:18:00|2252.7|2252.4|2251.7|2251.4|2252.7|2252.4|2251.6|2251.3|116
1633616290000|2021-10-07 14:18:10|2251.8|2251.5|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|95
1633616300000|2021-10-07 14:18:20|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.3|2251|56
1633616310000|2021-10-07 14:18:30|2251.7|2251.4|2251.6|2251.3|2252.2|2251.9|2251.6|2251.3|52
1633616320000|2021-10-07 14:18:40|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|21
1633616330000|2021-10-07 14:18:50|2252|2251.7|2252|2251.7|2252.5|2252.2|2251.8|2251.5|89
1633616340000|2021-10-07 14:19:00|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2252|2251.7|52
1633616350000|2021-10-07 14:19:10|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2251.9|2251.6|38
1633616360000|2021-10-07 14:19:20|2252.2|2251.9|2251.8|2251.5|2252.3|2252|2251.8|2251.5|43
1633616370000|2021-10-07 14:19:30|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|47
1633616380000|2021-10-07 14:19:40|2251.6|2251.3|2252|2251.7|2252.2|2251.9|2251.6|2251.3|47
1633616390000|2021-10-07 14:19:50|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.7|2251.4|45
1633616400000|2021-10-07 14:20:00|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|45
1633616410000|2021-10-07 14:20:10|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|92
1633616420000|2021-10-07 14:20:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|41
1633616430000|2021-10-07 14:20:30|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.3|2252|68
1633616440000|2021-10-07 14:20:40|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.2|2251.9|113
1633616450000|2021-10-07 14:20:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.2|2251.9|73
1633616460000|2021-10-07 14:21:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|68
1633616470000|2021-10-07 14:21:10|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2252|2251.7|40
1633616480000|2021-10-07 14:21:20|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.7|2251.4|49
1633616490000|2021-10-07 14:21:30|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|39
1633616500000|2021-10-07 14:21:40|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|49
1633616510000|2021-10-07 14:21:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2251.7|2251.4|45
1633616520000|2021-10-07 14:22:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2251.9|2251.6|24
1633616530000|2021-10-07 14:22:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|65
1633616540000|2021-10-07 14:22:20|2252.2|2251.9|2251.6|2251.3|2252.3|2252|2251.5|2251.2|91
1633616550000|2021-10-07 14:22:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|37
1633616560000|2021-10-07 14:22:40|2251.9|2251.6|2252.2|2251.9|2252.3|2252|2251.9|2251.6|26
1633616570000|2021-10-07 14:22:50|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|15
1633616580000|2021-10-07 14:23:00|2252.1|2251.8|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|43
1633616590000|2021-10-07 14:23:10|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|31
1633616600000|2021-10-07 14:23:20|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.6|2252.3|61
1633616610000|2021-10-07 14:23:30|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|63
1633616620000|2021-10-07 14:23:40|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|33
1633616630000|2021-10-07 14:23:50|2253|2252.7|2253.2|2252.9|2253.5|2253.2|2253|2252.7|73
1633616640000|2021-10-07 14:24:00|2253.1|2252.8|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|60
1633616650000|2021-10-07 14:24:10|2253.5|2253.2|2252.7|2252.4|2253.7|2253.4|2252.7|2252.4|79
1633616660000|2021-10-07 14:24:20|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|166
1633616670000|2021-10-07 14:24:30|2252.4|2252.1|2252.7|2252.4|2253|2252.7|2252.3|2252|83
1633616680000|2021-10-07 14:24:40|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|103
1633616690000|2021-10-07 14:24:50|2252.4|2252.1|2252.3|2252|2252.7|2252.4|2252|2251.7|93
1633616700000|2021-10-07 14:25:00|2252.2|2251.9|2253.5|2253.2|2253.5|2253.2|2252.2|2251.9|103
1633616710000|2021-10-07 14:25:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.1|2252.8|198
1633616720000|2021-10-07 14:25:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|110
1633616730000|2021-10-07 14:25:30|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.2|2252.9|99
1633616740000|2021-10-07 14:25:40|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|54
1633616750000|2021-10-07 14:25:50|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|117
1633616760000|2021-10-07 14:26:00|2253.5|2253.2|2253.4|2253.1|2253.8|2253.5|2253.2|2252.9|82
1633616770000|2021-10-07 14:26:10|2253.5|2253.2|2253.7|2253.4|2253.9|2253.6|2253.4|2253.1|36
1633616780000|2021-10-07 14:26:20|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|37
1633616790000|2021-10-07 14:26:30|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.7|2253.4|55
1633616800000|2021-10-07 14:26:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|46
1633616810000|2021-10-07 14:26:50|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|43
1633616820000|2021-10-07 14:27:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|54
1633616830000|2021-10-07 14:27:10|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.8|2253.5|30
1633616840000|2021-10-07 14:27:20|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|54
1633616850000|2021-10-07 14:27:30|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|31
1633616860000|2021-10-07 14:27:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|49
1633616870000|2021-10-07 14:27:50|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|79
1633616880000|2021-10-07 14:28:00|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254|2253.7|74
1633616890000|2021-10-07 14:28:10|2254.2|2253.9|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|63
1633616900000|2021-10-07 14:28:20|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|62
1633616910000|2021-10-07 14:28:30|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.3|2254|45
1633616920000|2021-10-07 14:28:40|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|64
1633616930000|2021-10-07 14:28:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|19
1633616940000|2021-10-07 14:29:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|37
1633616950000|2021-10-07 14:29:10|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|174
1633616960000|2021-10-07 14:29:20|2254.2|2253.9|2255.2|2254.9|2255.2|2254.9|2254.2|2253.9|118
1633616970000|2021-10-07 14:29:30|2255.3|2255|2255.6|2255.3|2255.7|2255.4|2255.3|2255|81
1633616980000|2021-10-07 14:29:40|2255.7|2255.4|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|119
1633616990000|2021-10-07 14:29:50|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|46
1633617000000|2021-10-07 14:30:00|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|117
1633617010000|2021-10-07 14:30:10|2255.7|2255.4|2255.3|2255|2255.8|2255.5|2255.2|2254.9|165
1633617020000|2021-10-07 14:30:20|2255.4|2255.1|2255.1|2254.8|2255.5|2255.2|2254.8|2254.5|132
1633617030000|2021-10-07 14:30:30|2255.2|2254.9|2255.8|2255.5|2256|2255.7|2255.2|2254.9|129
1633617040000|2021-10-07 14:30:40|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|89
1633617050000|2021-10-07 14:30:50|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|133
1633617060000|2021-10-07 14:31:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.3|2255|165
1633617070000|2021-10-07 14:31:10|2255.7|2255.4|2255.3|2255|2255.8|2255.5|2255.3|2255|128
1633617080000|2021-10-07 14:31:20|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.6|2254.3|141
1633617090000|2021-10-07 14:31:30|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|75
1633617100000|2021-10-07 14:31:40|2254.8|2254.5|2254.5|2254.2|2255|2254.7|2254.5|2254.2|94
1633617110000|2021-10-07 14:31:50|2254.4|2254.1|2254.4|2254.1|2254.8|2254.5|2254.1|2253.8|129
1633617120000|2021-10-07 14:32:00|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|92
1633617130000|2021-10-07 14:32:10|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.6|2254.3|74
1633617140000|2021-10-07 14:32:20|2255.1|2254.8|2255.6|2255.3|2255.8|2255.5|2255.1|2254.8|117
1633617150000|2021-10-07 14:32:30|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|57
1633617160000|2021-10-07 14:32:40|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.6|2255.3|48
1633617170000|2021-10-07 14:32:50|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|74
1633617180000|2021-10-07 14:33:00|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.7|2255.4|126
1633617190000|2021-10-07 14:33:10|2256.4|2256.1|2255.7|2255.4|2256.5|2256.2|2255.6|2255.3|132
1633617200000|2021-10-07 14:33:20|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|69
1633617210000|2021-10-07 14:33:30|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|88
1633617220000|2021-10-07 14:33:40|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|76
1633617230000|2021-10-07 14:33:50|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|61
1633617240000|2021-10-07 14:34:00|2256.6|2256.3|2257.7|2257.4|2257.7|2257.4|2256.4|2256.1|496
1633617250000|2021-10-07 14:34:10|2257.6|2257.3|2257.8|2257.5|2258|2257.7|2257.5|2257.2|372
1633617260000|2021-10-07 14:34:20|2257.9|2257.6|2257.7|2257.4|2258|2257.7|2257.7|2257.4|182
1633617270000|2021-10-07 14:34:30|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2256.9|2256.6|110
1633617280000|2021-10-07 14:34:40|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|36
1633617290000|2021-10-07 14:34:50|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|54
1633617300000|2021-10-07 14:35:00|2257.5|2257.2|2258.3|2258|2258.4|2258.1|2257.5|2257.2|109
1633617310000|2021-10-07 14:35:10|2258.4|2258.1|2258.7|2258.4|2258.8|2258.5|2258.3|2258|42
1633617320000|2021-10-07 14:35:20|2258.6|2258.3|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|107
1633617330000|2021-10-07 14:35:30|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258.3|2258|49
1633617340000|2021-10-07 14:35:40|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|32
1633617350000|2021-10-07 14:35:50|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.1|2257.8|137
1633617360000|2021-10-07 14:36:00|2258.5|2258.2|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|61
1633617370000|2021-10-07 14:36:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2258|2257.7|80
1633617380000|2021-10-07 14:36:20|2258|2257.7|2257.6|2257.3|2258.1|2257.8|2257.5|2257.2|58
1633617390000|2021-10-07 14:36:30|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|39
1633617400000|2021-10-07 14:36:40|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.1|2256.8|83
1633617410000|2021-10-07 14:36:50|2257.2|2256.9|2256.8|2256.5|2257.3|2257|2256.7|2256.4|58
1633617420000|2021-10-07 14:37:00|2256.7|2256.4|2256.3|2256|2256.9|2256.6|2256.2|2255.9|100
1633617430000|2021-10-07 14:37:10|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|114
1633617440000|2021-10-07 14:37:20|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|17
1633617450000|2021-10-07 14:37:30|2256.1|2255.8|2255.7|2255.4|2256.2|2255.9|2255.4|2255.1|99
1633617460000|2021-10-07 14:37:40|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.3|2255|139
1633617470000|2021-10-07 14:37:50|2255.3|2255|2255.4|2255.1|2255.7|2255.4|2255.3|2255|127
1633617480000|2021-10-07 14:38:00|2255.5|2255.2|2255.1|2254.8|2255.6|2255.3|2255|2254.7|132
1633617490000|2021-10-07 14:38:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|21
1633617500000|2021-10-07 14:38:20|2255.2|2254.9|2254.5|2254.2|2255.3|2255|2254.4|2254.1|72
1633617510000|2021-10-07 14:38:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.1|2253.8|32
1633617520000|2021-10-07 14:38:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.6|2253.3|110
1633617530000|2021-10-07 14:38:50|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.9|2253.6|33
1633617540000|2021-10-07 14:39:00|2254.1|2253.8|2253.4|2253.1|2254.1|2253.8|2253.2|2252.9|347
1633617550000|2021-10-07 14:39:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253|2252.7|115
1633617560000|2021-10-07 14:39:20|2253.3|2253|2253.5|2253.2|2254|2253.7|2253.3|2253|79
1633617570000|2021-10-07 14:39:30|2253.7|2253.4|2253.3|2253|2253.9|2253.6|2253.3|2253|110
1633617580000|2021-10-07 14:39:40|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2252.9|2252.6|66
1633617590000|2021-10-07 14:39:50|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.7|2252.4|107
1633617600000|2021-10-07 14:40:00|2252.9|2252.6|2253.6|2253.3|2253.9|2253.6|2252.7|2252.4|89
1633617610000|2021-10-07 14:40:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|68
1633617620000|2021-10-07 14:40:20|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.4|2253.1|61
1633617630000|2021-10-07 14:40:30|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|28
1633617640000|2021-10-07 14:40:40|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.2|2252.9|68
1633617650000|2021-10-07 14:40:50|2253.5|2253.2|2253.1|2252.8|2253.6|2253.3|2252.9|2252.6|137
1633617660000|2021-10-07 14:41:00|2253.3|2253|2253.6|2253.3|2253.8|2253.5|2253.3|2253|71
1633617670000|2021-10-07 14:41:10|2253.4|2253.1|2253.8|2253.5|2253.9|2253.6|2253.3|2253|61
1633617680000|2021-10-07 14:41:20|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.7|2253.4|62
1633617690000|2021-10-07 14:41:30|2254.4|2254.1|2253.9|2253.6|2254.5|2254.2|2253.9|2253.6|45
1633617700000|2021-10-07 14:41:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.6|2253.3|57
1633617710000|2021-10-07 14:41:50|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|25
1633617720000|2021-10-07 14:42:00|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|37
1633617730000|2021-10-07 14:42:10|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|34
1633617740000|2021-10-07 14:42:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|21
1633617750000|2021-10-07 14:42:30|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2253.9|2253.6|48
1633617760000|2021-10-07 14:42:40|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.3|2254|16
1633617770000|2021-10-07 14:42:50|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|34
1633617780000|2021-10-07 14:43:00|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|32
1633617790000|2021-10-07 14:43:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|41
1633617800000|2021-10-07 14:43:20|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.5|2254.2|38
1633617810000|2021-10-07 14:43:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|30
1633617820000|2021-10-07 14:43:40|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|8
1633617830000|2021-10-07 14:43:50|2254.8|2254.5|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|10
1633617840000|2021-10-07 14:44:00|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|33
1633617850000|2021-10-07 14:44:10|2255|2254.7|2254.4|2254.1|2255.2|2254.9|2254.2|2253.9|41
1633617860000|2021-10-07 14:44:20|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|19
1633617870000|2021-10-07 14:44:30|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|17
1633617880000|2021-10-07 14:44:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.3|2254|44
1633617890000|2021-10-07 14:44:50|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|19
1633617900000|2021-10-07 14:45:00|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.3|2254|43
1633617910000|2021-10-07 14:45:10|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255|2254.7|26
1633617920000|2021-10-07 14:45:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255|2254.7|60
1633617930000|2021-10-07 14:45:30|2255.3|2255|2256.1|2255.8|2256.1|2255.8|2255.2|2254.9|46
1633617940000|2021-10-07 14:45:40|2256.2|2255.9|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|105
1633617950000|2021-10-07 14:45:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|24
1633617960000|2021-10-07 14:46:00|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2255.9|2255.6|21
1633617970000|2021-10-07 14:46:10|2256.1|2255.8|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|24
1633617980000|2021-10-07 14:46:20|2255.3|2255|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|84
1633617990000|2021-10-07 14:46:30|2255|2254.7|2255.3|2255|2255.4|2255.1|2255|2254.7|21
1633618000000|2021-10-07 14:46:40|2255.2|2254.9|2255.6|2255.3|2255.8|2255.5|2255.2|2254.9|25
1633618010000|2021-10-07 14:46:50|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|18
1633618020000|2021-10-07 14:47:00|2255.2|2254.9|2255.1|2254.8|2255.6|2255.3|2255|2254.7|45
1633618030000|2021-10-07 14:47:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|30
1633618040000|2021-10-07 14:47:20|2255.4|2255.1|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|15
1633618050000|2021-10-07 14:47:30|2256|2255.7|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|22
1633618060000|2021-10-07 14:47:40|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.6|2255.3|12
1633618070000|2021-10-07 14:47:50|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|42
1633618080000|2021-10-07 14:48:00|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.1|2254.8|31
1633618090000|2021-10-07 14:48:10|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|15
1633618100000|2021-10-07 14:48:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.3|2255|11
1633618110000|2021-10-07 14:48:30|2255.5|2255.2|2256|2255.7|2256.1|2255.8|2255.5|2255.2|16
1633618120000|2021-10-07 14:48:40|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2255.3|2255|23
1633618130000|2021-10-07 14:48:50|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|27
1633618140000|2021-10-07 14:49:00|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|16
1633618150000|2021-10-07 14:49:10|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|14
1633618160000|2021-10-07 14:49:20|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|7
1633618170000|2021-10-07 14:49:30|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|18
1633618180000|2021-10-07 14:49:40|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|40
1633618190000|2021-10-07 14:49:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|18
1633618200000|2021-10-07 14:50:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.3|2255|47
1633618210000|2021-10-07 14:50:10|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|23
1633618220000|2021-10-07 14:50:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|33
1633618230000|2021-10-07 14:50:30|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|43
1633618240000|2021-10-07 14:50:40|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256|2255.7|43
1633618250000|2021-10-07 14:50:50|2256.1|2255.8|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|63
1633618260000|2021-10-07 14:51:00|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|73
1633618270000|2021-10-07 14:51:10|2255.6|2255.3|2255|2254.7|2255.6|2255.3|2255|2254.7|97
1633618280000|2021-10-07 14:51:20|2255.1|2254.8|2255.6|2255.3|2255.7|2255.4|2254.8|2254.5|54
1633618290000|2021-10-07 14:51:30|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.3|2255|24
1633618300000|2021-10-07 14:51:40|2255.3|2255|2255.3|2255|2255.6|2255.3|2255.2|2254.9|14
1633618310000|2021-10-07 14:51:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|52
1633618320000|2021-10-07 14:52:00|2255.6|2255.3|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|41
1633618330000|2021-10-07 14:52:10|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255|2254.7|28
1633618340000|2021-10-07 14:52:20|2255.5|2255.2|2254.8|2254.5|2255.5|2255.2|2254.8|2254.5|33
1633618350000|2021-10-07 14:52:30|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.7|2254.4|62
1633618360000|2021-10-07 14:52:40|2255|2254.7|2255|2254.7|2255.3|2255|2255|2254.7|45
1633618370000|2021-10-07 14:52:50|2254.9|2254.6|2255|2254.7|2255.2|2254.9|2254.7|2254.4|58
1633618380000|2021-10-07 14:53:00|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2255.1|2254.8|19
1633618390000|2021-10-07 14:53:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|22
1633618400000|2021-10-07 14:53:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.3|2255|38
1633618410000|2021-10-07 14:53:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|11
1633618420000|2021-10-07 14:53:40|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.3|2255|35
1633618430000|2021-10-07 14:53:50|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|23
1633618440000|2021-10-07 14:54:00|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|35
1633618450000|2021-10-07 14:54:10|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|16
1633618460000|2021-10-07 14:54:20|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|18
1633618470000|2021-10-07 14:54:30|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.5|2255.2|20
1633618480000|2021-10-07 14:54:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|5
1633618490000|2021-10-07 14:54:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|20
1633618500000|2021-10-07 14:55:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|67
1633618510000|2021-10-07 14:55:10|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|43
1633618520000|2021-10-07 14:55:20|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|41
1633618530000|2021-10-07 14:55:30|2255.8|2255.5|2255.4|2255.1|2255.9|2255.6|2255.4|2255.1|39
1633618540000|2021-10-07 14:55:40|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255|2254.7|69
1633618550000|2021-10-07 14:55:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|19
1633618560000|2021-10-07 14:56:00|2255.4|2255.1|2255.7|2255.4|2255.8|2255.5|2255.3|2255|29
1633618570000|2021-10-07 14:56:10|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|23
1633618580000|2021-10-07 14:56:20|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|25
1633618590000|2021-10-07 14:56:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|22
1633618600000|2021-10-07 14:56:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|34
1633618610000|2021-10-07 14:56:50|2256.1|2255.8|2256.5|2256.2|2256.7|2256.4|2256|2255.7|111
1633618620000|2021-10-07 14:57:00|2256.6|2256.3|2255.9|2255.6|2256.6|2256.3|2255.9|2255.6|35
1633618630000|2021-10-07 14:57:10|2255.8|2255.5|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|28
1633618640000|2021-10-07 14:57:20|2256.3|2256|2256.3|2256|2256.7|2256.4|2256.3|2256|57
1633618650000|2021-10-07 14:57:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|29
1633618660000|2021-10-07 14:57:40|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|18
1633618670000|2021-10-07 14:57:50|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|13
1633618680000|2021-10-07 14:58:00|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|79
1633618690000|2021-10-07 14:58:10|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|26
1633618700000|2021-10-07 14:58:20|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|37
1633618710000|2021-10-07 14:58:30|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.3|2255|25
1633618720000|2021-10-07 14:58:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|25
1633618730000|2021-10-07 14:58:50|2255.1|2254.8|2254.3|2254|2255.1|2254.8|2254.3|2254|58
1633618740000|2021-10-07 14:59:00|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|116
1633618750000|2021-10-07 14:59:10|2254.6|2254.3|2255.3|2255|2255.3|2255|2254.4|2254.1|36
1633618760000|2021-10-07 14:59:20|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|22
1633618770000|2021-10-07 14:59:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|28
1633618780000|2021-10-07 14:59:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|34
1633618790000|2021-10-07 14:59:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|35
1633618800000|2021-10-07 15:00:00|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|56
1633618810000|2021-10-07 15:00:10|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|27
1633618820000|2021-10-07 15:00:20|2255.8|2255.5|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|18
1633618830000|2021-10-07 15:00:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|117
1633618840000|2021-10-07 15:00:40|2256|2255.7|2256.2|2255.9|2256.3|2256|2255.9|2255.6|49
1633618850000|2021-10-07 15:00:50|2256.1|2255.8|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|46
1633618860000|2021-10-07 15:01:00|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2256|2255.7|42
1633618870000|2021-10-07 15:01:10|2256|2255.7|2256.1|2255.8|2256.3|2256|2255.9|2255.6|55
1633618880000|2021-10-07 15:01:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1633618890000|2021-10-07 15:01:30|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|38
1633618900000|2021-10-07 15:01:40|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256|2255.7|31
1633618910000|2021-10-07 15:01:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|21
1633618920000|2021-10-07 15:02:00|2256.1|2255.8|2256.8|2256.5|2256.8|2256.5|2256.1|2255.8|49
1633618930000|2021-10-07 15:02:10|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.9|2256.6|104
1633618940000|2021-10-07 15:02:20|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|36
1633618950000|2021-10-07 15:02:30|2257|2256.7|2257|2256.7|2257|2256.7|2256.8|2256.5|16
1633618960000|2021-10-07 15:02:40|2256.9|2256.6|2256.3|2256|2256.9|2256.6|2255.9|2255.6|65
1633618970000|2021-10-07 15:02:50|2256.4|2256.1|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|25
1633618980000|2021-10-07 15:03:00|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|24
1633618990000|2021-10-07 15:03:10|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|24
1633619000000|2021-10-07 15:03:20|2256.2|2255.9|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|17
1633619010000|2021-10-07 15:03:30|2256.1|2255.8|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|28
1633619020000|2021-10-07 15:03:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|24
1633619030000|2021-10-07 15:03:50|2256.7|2256.4|2256.7|2256.4|2257|2256.7|2256.6|2256.3|21
1633619040000|2021-10-07 15:04:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|24
1633619050000|2021-10-07 15:04:10|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|32
1633619060000|2021-10-07 15:04:20|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|101
1633619070000|2021-10-07 15:04:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.7|2256.4|21
1633619080000|2021-10-07 15:04:40|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|59
1633619090000|2021-10-07 15:04:50|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.6|2256.3|28
1633619100000|2021-10-07 15:05:00|2256.4|2256.1|2256.1|2255.8|2256.6|2256.3|2255.7|2255.4|166
1633619110000|2021-10-07 15:05:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|19
1633619120000|2021-10-07 15:05:20|2256.2|2255.9|2256.7|2256.4|2256.8|2256.5|2256.1|2255.8|56
1633619130000|2021-10-07 15:05:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|16
1633619140000|2021-10-07 15:05:40|2256.9|2256.6|2257.2|2256.9|2257.4|2257.1|2256.9|2256.6|41
1633619150000|2021-10-07 15:05:50|2257.3|2257|2257.3|2257|2257.3|2257|2257|2256.7|16
1633619160000|2021-10-07 15:06:00|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|54
1633619170000|2021-10-07 15:06:10|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|115
1633619180000|2021-10-07 15:06:20|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|45
1633619190000|2021-10-07 15:06:30|2257.7|2257.4|2257.9|2257.6|2258.1|2257.8|2257.7|2257.4|96
1633619200000|2021-10-07 15:06:40|2258|2257.7|2258.2|2257.9|2258.3|2258|2258|2257.7|71
1633619210000|2021-10-07 15:06:50|2258.1|2257.8|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|29
1633619220000|2021-10-07 15:07:00|2258|2257.7|2258|2257.7|2258.4|2258.1|2258|2257.7|40
1633619230000|2021-10-07 15:07:10|2258.1|2257.8|2258.6|2258.3|2258.6|2258.3|2258|2257.7|39
1633619240000|2021-10-07 15:07:20|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|28
1633619250000|2021-10-07 15:07:30|2258.4|2258.1|2258.2|2257.9|2258.5|2258.2|2258|2257.7|36
1633619260000|2021-10-07 15:07:40|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|27
1633619270000|2021-10-07 15:07:50|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258|2257.7|21
1633619280000|2021-10-07 15:08:00|2258|2257.7|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|22
1633619290000|2021-10-07 15:08:10|2257.9|2257.6|2258|2257.7|2258.2|2257.9|2257.9|2257.6|2
1633619300000|2021-10-07 15:08:20|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|23
1633619310000|2021-10-07 15:08:30|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.7|2257.4|17
1633619320000|2021-10-07 15:08:40|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|11
1633619330000|2021-10-07 15:08:50|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|26
1633619340000|2021-10-07 15:09:00|2258.2|2257.9|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|19
1633619350000|2021-10-07 15:09:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.1|2257.8|16
1633619360000|2021-10-07 15:09:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|19
1633619370000|2021-10-07 15:09:30|2258.4|2258.1|2258.4|2258.1|2258.7|2258.4|2258.3|2258|28
1633619380000|2021-10-07 15:09:40|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|26
1633619390000|2021-10-07 15:09:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|15
1633619400000|2021-10-07 15:10:00|2258|2257.7|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|24
1633619410000|2021-10-07 15:10:10|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|26
1633619420000|2021-10-07 15:10:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|71
1633619430000|2021-10-07 15:10:30|2258|2257.7|2258.3|2258|2258.5|2258.2|2258|2257.7|54
1633619440000|2021-10-07 15:10:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|19
1633619450000|2021-10-07 15:10:50|2258.2|2257.9|2258|2257.7|2258.3|2258|2258|2257.7|21
1633619460000|2021-10-07 15:11:00|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|16
1633619470000|2021-10-07 15:11:10|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.5|2257.2|24
1633619480000|2021-10-07 15:11:20|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|23
1633619490000|2021-10-07 15:11:30|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.6|2257.3|15
1633619500000|2021-10-07 15:11:40|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|6
1633619510000|2021-10-07 15:11:50|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|27
1633619520000|2021-10-07 15:12:00|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|104
1633619530000|2021-10-07 15:12:10|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|30
1633619540000|2021-10-07 15:12:20|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|31
1633619550000|2021-10-07 15:12:30|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.3|2257|42
1633619560000|2021-10-07 15:12:40|2257.5|2257.2|2258|2257.7|2258.1|2257.8|2257.5|2257.2|74
1633619570000|2021-10-07 15:12:50|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|67
1633619580000|2021-10-07 15:13:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|13
1633619590000|2021-10-07 15:13:10|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.6|2257.3|41
1633619600000|2021-10-07 15:13:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.3|2257|14
1633619610000|2021-10-07 15:13:30|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|7
1633619620000|2021-10-07 15:13:40|2257.8|2257.5|2258|2257.7|2258.1|2257.8|2257.7|2257.4|10
1633619630000|2021-10-07 15:13:50|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.9|2257.6|9
1633619640000|2021-10-07 15:14:00|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|46
1633619650000|2021-10-07 15:14:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|24
1633619660000|2021-10-07 15:14:20|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|42
1633619670000|2021-10-07 15:14:30|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|12
1633619680000|2021-10-07 15:14:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|19
1633619690000|2021-10-07 15:14:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|17
1633619700000|2021-10-07 15:15:00|2258|2257.7|2258.2|2257.9|2258.4|2258.1|2258|2257.7|243
1633619710000|2021-10-07 15:15:10|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|27
1633619720000|2021-10-07 15:15:20|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|15
1633619730000|2021-10-07 15:15:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|43
1633619740000|2021-10-07 15:15:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|29
1633619750000|2021-10-07 15:15:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|32
1633619760000|2021-10-07 15:16:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|37
1633619770000|2021-10-07 15:16:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|13
1633619780000|2021-10-07 15:16:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|29
1633619790000|2021-10-07 15:16:30|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|80
1633619800000|2021-10-07 15:16:40|2258.5|2258.2|2258.3|2258|2258.6|2258.3|2258.3|2258|40
1633619810000|2021-10-07 15:16:50|2258.4|2258.1|2258.3|2258|2258.7|2258.4|2258.3|2258|40
1633619820000|2021-10-07 15:17:00|2258.2|2257.9|2257.8|2257.5|2258.3|2258|2257.6|2257.3|74
1633619830000|2021-10-07 15:17:10|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|25
1633619840000|2021-10-07 15:17:20|2258|2257.7|2258|2257.7|2258.3|2258|2257.9|2257.6|47
1633619850000|2021-10-07 15:17:30|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|91
1633619860000|2021-10-07 15:17:40|2257.3|2257|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|102
1633619870000|2021-10-07 15:17:50|2257.5|2257.2|2256.9|2256.6|2257.6|2257.3|2256.9|2256.6|35
1633619880000|2021-10-07 15:18:00|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.9|2256.6|64
1633619890000|2021-10-07 15:18:10|2257.1|2256.8|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|21
1633619900000|2021-10-07 15:18:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|102
1633619910000|2021-10-07 15:18:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|83
1633619920000|2021-10-07 15:18:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|25
1633619930000|2021-10-07 15:18:50|2256.7|2256.4|2256.3|2256|2256.8|2256.5|2256.3|2256|191
1633619940000|2021-10-07 15:19:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|68
1633619950000|2021-10-07 15:19:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256|2255.7|38
1633619960000|2021-10-07 15:19:20|2256.3|2256|2256.5|2256.2|2256.7|2256.4|2256.3|2256|64
1633619970000|2021-10-07 15:19:30|2256.4|2256.1|2256.4|2256.1|2256.7|2256.4|2256.3|2256|28
1633619980000|2021-10-07 15:19:40|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|37
1633619990000|2021-10-07 15:19:50|2256.6|2256.3|2257.3|2257|2257.4|2257.1|2256.6|2256.3|35
1633620000000|2021-10-07 15:20:00|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.3|2257|49
1633620010000|2021-10-07 15:20:10|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2257.9|2257.6|74
1633620020000|2021-10-07 15:20:20|2258|2257.7|2258.6|2258.3|2258.7|2258.4|2258|2257.7|57
1633620030000|2021-10-07 15:20:30|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.6|2258.3|39
1633620040000|2021-10-07 15:20:40|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.5|2258.2|41
1633620050000|2021-10-07 15:20:50|2258.6|2258.3|2258.8|2258.5|2259|2258.7|2258.5|2258.2|77
1633620060000|2021-10-07 15:21:00|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|37
1633620070000|2021-10-07 15:21:10|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|60
1633620080000|2021-10-07 15:21:20|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2259.1|2258.8|85
1633620090000|2021-10-07 15:21:30|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|63
1633620100000|2021-10-07 15:21:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.3|2259|17
1633620110000|2021-10-07 15:21:50|2259.5|2259.2|2259.8|2259.5|2259.9|2259.6|2259.5|2259.2|50
1633620120000|2021-10-07 15:22:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|21
1633620130000|2021-10-07 15:22:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|51
1633620140000|2021-10-07 15:22:20|2259.6|2259.3|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|49
1633620150000|2021-10-07 15:22:30|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|29
1633620160000|2021-10-07 15:22:40|2259.7|2259.4|2259.5|2259.2|2260|2259.7|2259.5|2259.2|30
1633620170000|2021-10-07 15:22:50|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|9
1633620180000|2021-10-07 15:23:00|2259.6|2259.3|2259.8|2259.5|2260|2259.7|2259.6|2259.3|81
1633620190000|2021-10-07 15:23:10|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|25
1633620200000|2021-10-07 15:23:20|2259.5|2259.2|2259.3|2259|2259.7|2259.4|2259.3|2259|34
1633620210000|2021-10-07 15:23:30|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|17
1633620220000|2021-10-07 15:23:40|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|13
1633620230000|2021-10-07 15:23:50|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|22
1633620240000|2021-10-07 15:24:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|12
1633620250000|2021-10-07 15:24:10|2259.5|2259.2|2259.3|2259|2259.6|2259.3|2259.2|2258.9|20
1633620260000|2021-10-07 15:24:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|18
1633620270000|2021-10-07 15:24:30|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|34
1633620280000|2021-10-07 15:24:40|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|11
1633620290000|2021-10-07 15:24:50|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2259.1|2258.8|26
1633620300000|2021-10-07 15:25:00|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|52
1633620310000|2021-10-07 15:25:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|44
1633620320000|2021-10-07 15:25:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|22
1633620330000|2021-10-07 15:25:30|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.5|2259.2|21
1633620340000|2021-10-07 15:25:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|31
1633620350000|2021-10-07 15:25:50|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|38
1633620360000|2021-10-07 15:26:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|29
1633620370000|2021-10-07 15:26:10|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260|2259.7|45
1633620380000|2021-10-07 15:26:20|2260|2259.7|2260.3|2260|2260.4|2260.1|2260|2259.7|52
1633620390000|2021-10-07 15:26:30|2260.4|2260.1|2260|2259.7|2260.4|2260.1|2260|2259.7|22
1633620400000|2021-10-07 15:26:40|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|20
1633620410000|2021-10-07 15:26:50|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.9|2259.6|73
1633620420000|2021-10-07 15:27:00|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.3|2259|76
1633620430000|2021-10-07 15:27:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|53
1633620440000|2021-10-07 15:27:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|30
1633620450000|2021-10-07 15:27:30|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|37
1633620460000|2021-10-07 15:27:40|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|23
1633620470000|2021-10-07 15:27:50|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|39
1633620480000|2021-10-07 15:28:00|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|41
1633620490000|2021-10-07 15:28:10|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|50
1633620500000|2021-10-07 15:28:20|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|35
1633620510000|2021-10-07 15:28:30|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.3|2258|36
1633620520000|2021-10-07 15:28:40|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|22
1633620530000|2021-10-07 15:28:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|36
1633620540000|2021-10-07 15:29:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|54
1633620550000|2021-10-07 15:29:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|57
1633620560000|2021-10-07 15:29:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|23
1633620570000|2021-10-07 15:29:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|10
1633620580000|2021-10-07 15:29:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|16
1633620590000|2021-10-07 15:29:50|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|33
1633620600000|2021-10-07 15:30:00|2258.6|2258.3|2258.9|2258.6|2259|2258.7|2258.6|2258.3|64
1633620610000|2021-10-07 15:30:10|2259|2258.7|2259.3|2259|2259.4|2259.1|2259|2258.7|21
1633620620000|2021-10-07 15:30:20|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.7|2258.4|61
1633620630000|2021-10-07 15:30:30|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|41
1633620640000|2021-10-07 15:30:40|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.9|2258.6|47
1633620650000|2021-10-07 15:30:50|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|23
1633620660000|2021-10-07 15:31:00|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|60
1633620670000|2021-10-07 15:31:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|55
1633620680000|2021-10-07 15:31:20|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|37
1633620690000|2021-10-07 15:31:30|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.5|2258.2|75
1633620700000|2021-10-07 15:31:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|20
1633620710000|2021-10-07 15:31:50|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|19
1633620720000|2021-10-07 15:32:00|2258.7|2258.4|2258.3|2258|2258.8|2258.5|2258.2|2257.9|40
1633620730000|2021-10-07 15:32:10|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|93
1633620740000|2021-10-07 15:32:20|2258|2257.7|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|121
1633620750000|2021-10-07 15:32:30|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|38
1633620760000|2021-10-07 15:32:40|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|19
1633620770000|2021-10-07 15:32:50|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|31
1633620780000|2021-10-07 15:33:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|29
1633620790000|2021-10-07 15:33:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|25
1633620800000|2021-10-07 15:33:20|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|35
1633620810000|2021-10-07 15:33:30|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|79
1633620820000|2021-10-07 15:33:40|2257.5|2257.2|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|53
1633620830000|2021-10-07 15:33:50|2257.4|2257.1|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|53
1633620840000|2021-10-07 15:34:00|2257.6|2257.3|2257|2256.7|2257.6|2257.3|2257|2256.7|68
1633620850000|2021-10-07 15:34:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|43
1633620860000|2021-10-07 15:34:20|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|45
1633620870000|2021-10-07 15:34:30|2257.1|2256.8|2257.1|2256.8|2257.3|2257|2257.1|2256.8|77
1633620880000|2021-10-07 15:34:40|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|46
1633620890000|2021-10-07 15:34:50|2257.3|2257|2257.5|2257.2|2257.7|2257.4|2257.3|2257|66
1633620900000|2021-10-07 15:35:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|83
1633620910000|2021-10-07 15:35:10|2257.8|2257.5|2258.1|2257.8|2258.3|2258|2257.8|2257.5|45
1633620920000|2021-10-07 15:35:20|2258.2|2257.9|2258.8|2258.5|2258.9|2258.6|2258.2|2257.9|74
1633620930000|2021-10-07 15:35:30|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|70
1633620940000|2021-10-07 15:35:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.7|2258.4|140
1633620950000|2021-10-07 15:35:50|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|19
1633620960000|2021-10-07 15:36:00|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|73
1633620970000|2021-10-07 15:36:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|66
1633620980000|2021-10-07 15:36:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|44
1633620990000|2021-10-07 15:36:30|2259.2|2258.9|2258.9|2258.6|2259.3|2259|2258.9|2258.6|46
1633621000000|2021-10-07 15:36:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.8|2258.5|32
1633621010000|2021-10-07 15:36:50|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.7|2258.4|84
1633621020000|2021-10-07 15:37:00|2258.8|2258.5|2258.3|2258|2258.8|2258.5|2258.2|2257.9|85
1633621030000|2021-10-07 15:37:10|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|40
1633621040000|2021-10-07 15:37:20|2258.3|2258|2258.1|2257.8|2258.3|2258|2258|2257.7|34
1633621050000|2021-10-07 15:37:30|2258|2257.7|2258.5|2258.2|2258.6|2258.3|2258|2257.7|25
1633621060000|2021-10-07 15:37:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|38
1633621070000|2021-10-07 15:37:50|2258.4|2258.1|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|18
1633621080000|2021-10-07 15:38:00|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|22
1633621090000|2021-10-07 15:38:10|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|25
1633621100000|2021-10-07 15:38:20|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|21
1633621110000|2021-10-07 15:38:30|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|19
1633621120000|2021-10-07 15:38:40|2258.1|2257.8|2257.4|2257.1|2258.1|2257.8|2257|2256.7|71
1633621130000|2021-10-07 15:38:50|2257.3|2257|2257.6|2257.3|2257.7|2257.4|2257.3|2257|12
1633621140000|2021-10-07 15:39:00|2257.7|2257.4|2258|2257.7|2258.1|2257.8|2257.6|2257.3|14
1633621150000|2021-10-07 15:39:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.7|2257.4|60
1633621160000|2021-10-07 15:39:20|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|40
1633621170000|2021-10-07 15:39:30|2257.8|2257.5|2257.6|2257.3|2257.9|2257.6|2257.4|2257.1|33
1633621180000|2021-10-07 15:39:40|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|37
1633621190000|2021-10-07 15:39:50|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|25
1633621200000|2021-10-07 15:40:00|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.3|2257|64
1633621210000|2021-10-07 15:40:10|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2256.8|2256.5|86
1633621220000|2021-10-07 15:40:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.7|2256.4|51
1633621230000|2021-10-07 15:40:30|2257|2256.7|2257.5|2257.2|2257.5|2257.2|2257|2256.7|40
1633621240000|2021-10-07 15:40:40|2257.7|2257.4|2258|2257.7|2258.1|2257.8|2257.6|2257.3|28
1633621250000|2021-10-07 15:40:50|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|35
1633621260000|2021-10-07 15:41:00|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.3|2258|31
1633621270000|2021-10-07 15:41:10|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.7|2258.4|36
1633621280000|2021-10-07 15:41:20|2259|2258.7|2259|2258.7|2259.2|2258.9|2258.9|2258.6|42
1633621290000|2021-10-07 15:41:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|35
1633621300000|2021-10-07 15:41:40|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|9
1633621310000|2021-10-07 15:41:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|12
1633621320000|2021-10-07 15:42:00|2259.2|2258.9|2258.6|2258.3|2259.3|2259|2258.6|2258.3|88
1633621330000|2021-10-07 15:42:10|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.6|2258.3|24
1633621340000|2021-10-07 15:42:20|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|38
1633621350000|2021-10-07 15:42:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|25
1633621360000|2021-10-07 15:42:40|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|50
1633621370000|2021-10-07 15:42:50|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|37
1633621380000|2021-10-07 15:43:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|115
1633621390000|2021-10-07 15:43:10|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|90
1633621400000|2021-10-07 15:43:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|29
1633621410000|2021-10-07 15:43:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|41
1633621420000|2021-10-07 15:43:40|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|22
1633621430000|2021-10-07 15:43:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|13
1633621440000|2021-10-07 15:44:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|11
1633621450000|2021-10-07 15:44:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|45
1633621460000|2021-10-07 15:44:20|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|60
1633621470000|2021-10-07 15:44:30|2259.1|2258.8|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|46
1633621480000|2021-10-07 15:44:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259|2258.7|68
1633621490000|2021-10-07 15:44:50|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|86
1633621500000|2021-10-07 15:45:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.1|2258.8|77
1633621510000|2021-10-07 15:45:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|16
1633621520000|2021-10-07 15:45:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|23
1633621530000|2021-10-07 15:45:30|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|29
1633621540000|2021-10-07 15:45:40|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|39
1633621550000|2021-10-07 15:45:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|27
1633621560000|2021-10-07 15:46:00|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.6|2259.3|67
1633621570000|2021-10-07 15:46:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|23
1633621580000|2021-10-07 15:46:20|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|11
1633621590000|2021-10-07 15:46:30|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|34
1633621600000|2021-10-07 15:46:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|23
1633621610000|2021-10-07 15:46:50|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|28
1633621620000|2021-10-07 15:47:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|46
1633621630000|2021-10-07 15:47:10|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|30
1633621640000|2021-10-07 15:47:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|8
1633621650000|2021-10-07 15:47:30|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|35
1633621660000|2021-10-07 15:47:40|2260|2259.7|2260.2|2259.9|2260.4|2260.1|2260|2259.7|84
1633621670000|2021-10-07 15:47:50|2260|2259.7|2259.7|2259.4|2260.1|2259.8|2259.5|2259.2|59
1633621680000|2021-10-07 15:48:00|2259.8|2259.5|2259.3|2259|2259.8|2259.5|2259.3|2259|35
1633621690000|2021-10-07 15:48:10|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|13
1633621700000|2021-10-07 15:48:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|133
1633621710000|2021-10-07 15:48:30|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|27
1633621720000|2021-10-07 15:48:40|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|33
1633621730000|2021-10-07 15:48:50|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|32
1633621740000|2021-10-07 15:49:00|2259.4|2259.1|2258.7|2258.4|2259.5|2259.2|2258.5|2258.2|94
1633621750000|2021-10-07 15:49:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|44
1633621760000|2021-10-07 15:49:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|18
1633621770000|2021-10-07 15:49:30|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|29
1633621780000|2021-10-07 15:49:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|16
1633621790000|2021-10-07 15:49:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|27
1633621800000|2021-10-07 15:50:00|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.6|2258.3|26
1633621810000|2021-10-07 15:50:10|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|25
1633621820000|2021-10-07 15:50:20|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|45
1633621830000|2021-10-07 15:50:30|2259|2258.7|2259.2|2258.9|2259.3|2259|2259|2258.7|29
1633621840000|2021-10-07 15:50:40|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259|2258.7|24
1633621850000|2021-10-07 15:50:50|2259.2|2258.9|2259|2258.7|2259.4|2259.1|2259|2258.7|35
1633621860000|2021-10-07 15:51:00|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259|2258.7|16
1633621870000|2021-10-07 15:51:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|77
1633621880000|2021-10-07 15:51:20|2258.8|2258.5|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|56
1633621890000|2021-10-07 15:51:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|24
1633621900000|2021-10-07 15:51:40|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|8
1633621910000|2021-10-07 15:51:50|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|27
1633621920000|2021-10-07 15:52:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|32
1633621930000|2021-10-07 15:52:10|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|19
1633621940000|2021-10-07 15:52:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|37
1633621950000|2021-10-07 15:52:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|19
1633621960000|2021-10-07 15:52:40|2259.2|2258.9|2259.4|2259.1|2259.6|2259.3|2259.2|2258.9|34
1633621970000|2021-10-07 15:52:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|15
1633621980000|2021-10-07 15:53:00|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2259.2|2258.9|33
1633621990000|2021-10-07 15:53:10|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|25
1633622000000|2021-10-07 15:53:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|19
1633622010000|2021-10-07 15:53:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|19
1633622020000|2021-10-07 15:53:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|14
1633622030000|2021-10-07 15:53:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|16
1633622040000|2021-10-07 15:54:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.8|2259.5|62
1633622050000|2021-10-07 15:54:10|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|64
1633622060000|2021-10-07 15:54:20|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|53
1633622070000|2021-10-07 15:54:30|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|13
1633622080000|2021-10-07 15:54:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|38
1633622090000|2021-10-07 15:54:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|17
1633622100000|2021-10-07 15:55:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|40
1633622110000|2021-10-07 15:55:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|23
1633622120000|2021-10-07 15:55:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|64
1633622130000|2021-10-07 15:55:30|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|41
1633622140000|2021-10-07 15:55:40|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.8|2259.5|43
1633622150000|2021-10-07 15:55:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.7|2259.4|18
1633622160000|2021-10-07 15:56:00|2260.1|2259.8|2260.4|2260.1|2260.5|2260.2|2260|2259.7|32
1633622170000|2021-10-07 15:56:10|2260.3|2260|2260.5|2260.2|2260.7|2260.4|2260.3|2260|43
1633622180000|2021-10-07 15:56:20|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|32
1633622190000|2021-10-07 15:56:30|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|28
1633622200000|2021-10-07 15:56:40|2260.1|2259.8|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|34
1633622210000|2021-10-07 15:56:50|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.7|2259.4|22
1633622220000|2021-10-07 15:57:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|36
1633622230000|2021-10-07 15:57:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|31
1633622240000|2021-10-07 15:57:20|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|35
1633622250000|2021-10-07 15:57:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|25
1633622260000|2021-10-07 15:57:40|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|35
1633622270000|2021-10-07 15:57:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|68
1633622280000|2021-10-07 15:58:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|53
1633622290000|2021-10-07 15:58:10|2259.6|2259.3|2259.2|2258.9|2259.7|2259.4|2258.9|2258.6|39
1633622300000|2021-10-07 15:58:20|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|18
1633622310000|2021-10-07 15:58:30|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.3|2259|27
1633622320000|2021-10-07 15:58:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|12
1633622330000|2021-10-07 15:58:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|28
1633622340000|2021-10-07 15:59:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|19
1633622350000|2021-10-07 15:59:10|2259.7|2259.4|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|34
1633622360000|2021-10-07 15:59:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|9
1633622370000|2021-10-07 15:59:30|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|24
1633622380000|2021-10-07 15:59:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|33
1633622390000|2021-10-07 15:59:50|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|19
1633622400000|2021-10-07 16:00:00|2259.7|2259.4|2259.3|2259|2259.8|2259.5|2259.3|2259|33
1633622410000|2021-10-07 16:00:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|13
1633622420000|2021-10-07 16:00:20|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|35
1633622430000|2021-10-07 16:00:30|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|18
1633622440000|2021-10-07 16:00:40|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|19
1633622450000|2021-10-07 16:00:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|4
1633622460000|2021-10-07 16:01:00|2260|2259.7|2260.3|2260|2260.3|2260|2259.9|2259.6|68
1633622470000|2021-10-07 16:01:10|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|25
1633622480000|2021-10-07 16:01:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|44
1633622490000|2021-10-07 16:01:30|2260.2|2259.9|2260.9|2260.6|2260.9|2260.6|2260.1|2259.8|100
1633622500000|2021-10-07 16:01:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|24
1633622510000|2021-10-07 16:01:50|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|39
1633622520000|2021-10-07 16:02:00|2260.4|2260.1|2259.7|2259.4|2260.4|2260.1|2259.6|2259.3|74
1633622530000|2021-10-07 16:02:10|2259.6|2259.3|2260|2259.7|2260.2|2259.9|2259.6|2259.3|72
1633622540000|2021-10-07 16:02:20|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|55
1633622550000|2021-10-07 16:02:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260|2259.7|48
1633622560000|2021-10-07 16:02:40|2260|2259.7|2260.3|2260|2260.4|2260.1|2260|2259.7|10
1633622570000|2021-10-07 16:02:50|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|11
1633622580000|2021-10-07 16:03:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|19
1633622590000|2021-10-07 16:03:10|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|44
1633622600000|2021-10-07 16:03:20|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|24
1633622610000|2021-10-07 16:03:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|13
1633622620000|2021-10-07 16:03:40|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|9
1633622630000|2021-10-07 16:03:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|23
1633622640000|2021-10-07 16:04:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|13
1633622650000|2021-10-07 16:04:10|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|13
1633622660000|2021-10-07 16:04:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|19
1633622670000|2021-10-07 16:04:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|13
1633622680000|2021-10-07 16:04:40|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|27
1633622690000|2021-10-07 16:04:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|36
1633622700000|2021-10-07 16:05:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|37
1633622710000|2021-10-07 16:05:10|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|47
1633622720000|2021-10-07 16:05:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|81
1633622730000|2021-10-07 16:05:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|49
1633622740000|2021-10-07 16:05:40|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|49
1633622750000|2021-10-07 16:05:50|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|10
1633622760000|2021-10-07 16:06:00|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.3|2259|45
1633622770000|2021-10-07 16:06:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|17
1633622780000|2021-10-07 16:06:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|9
1633622790000|2021-10-07 16:06:30|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|29
1633622800000|2021-10-07 16:06:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|18
1633622810000|2021-10-07 16:06:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|4
1633622820000|2021-10-07 16:07:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|6
1633622830000|2021-10-07 16:07:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|14
1633622840000|2021-10-07 16:07:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|12
1633622850000|2021-10-07 16:07:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|29
1633622860000|2021-10-07 16:07:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|8
1633622870000|2021-10-07 16:07:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|23
1633622880000|2021-10-07 16:08:00|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|14
1633622890000|2021-10-07 16:08:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1633622900000|2021-10-07 16:08:20|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.3|2259|15
1633622910000|2021-10-07 16:08:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1633622920000|2021-10-07 16:08:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|15
1633622930000|2021-10-07 16:08:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.1|2258.8|47
1633622940000|2021-10-07 16:09:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|5
1633622950000|2021-10-07 16:09:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|9
1633622960000|2021-10-07 16:09:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|32
1633622970000|2021-10-07 16:09:30|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|7
1633622980000|2021-10-07 16:09:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|7
1633622990000|2021-10-07 16:09:50|2259.4|2259.1|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|55
1633623000000|2021-10-07 16:10:00|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2258.9|2258.6|44
1633623010000|2021-10-07 16:10:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|17
1633623020000|2021-10-07 16:10:20|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|83
1633623030000|2021-10-07 16:10:30|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.8|2258.5|30
1633623040000|2021-10-07 16:10:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|29
1633623050000|2021-10-07 16:10:50|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|16
1633623060000|2021-10-07 16:11:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|5
1633623070000|2021-10-07 16:11:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|12
1633623080000|2021-10-07 16:11:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|14
1633623090000|2021-10-07 16:11:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|7
1633623100000|2021-10-07 16:11:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|18
1633623110000|2021-10-07 16:11:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|41
1633623120000|2021-10-07 16:12:00|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|15
1633623130000|2021-10-07 16:12:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|27
1633623140000|2021-10-07 16:12:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|16
1633623150000|2021-10-07 16:12:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|20
1633623160000|2021-10-07 16:12:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|8
1633623170000|2021-10-07 16:12:50|2258.8|2258.5|2258.5|2258.2|2258.9|2258.6|2258.2|2257.9|100
1633623180000|2021-10-07 16:13:00|2258.4|2258.1|2257.9|2257.6|2258.5|2258.2|2257.8|2257.5|35
1633623190000|2021-10-07 16:13:10|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|16
1633623200000|2021-10-07 16:13:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|17
1633623210000|2021-10-07 16:13:30|2257.7|2257.4|2257|2256.7|2257.7|2257.4|2256.8|2256.5|355
1633623220000|2021-10-07 16:13:40|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|25
1633623230000|2021-10-07 16:13:50|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.4|2256.1|53
1633623240000|2021-10-07 16:14:00|2257.1|2256.8|2257.4|2257.1|2257.5|2257.2|2257|2256.7|39
1633623250000|2021-10-07 16:14:10|2257.5|2257.2|2257.3|2257|2257.6|2257.3|2257.3|2257|20
1633623260000|2021-10-07 16:14:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|10
1633623270000|2021-10-07 16:14:30|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|17
1633623280000|2021-10-07 16:14:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|18
1633623290000|2021-10-07 16:14:50|2257.1|2256.8|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|25
1633623300000|2021-10-07 16:15:00|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|26
1633623310000|2021-10-07 16:15:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|42
1633623320000|2021-10-07 16:15:20|2257.1|2256.8|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|24
1633623330000|2021-10-07 16:15:30|2257.9|2257.6|2258.8|2258.5|2258.8|2258.5|2257.9|2257.6|42
1633623340000|2021-10-07 16:15:40|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.7|2258.4|33
1633623350000|2021-10-07 16:15:50|2258.8|2258.5|2259.3|2259|2259.3|2259|2258.8|2258.5|32
1633623360000|2021-10-07 16:16:00|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|20
1633623370000|2021-10-07 16:16:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|27
1633623380000|2021-10-07 16:16:20|2258.7|2258.4|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|8
1633623390000|2021-10-07 16:16:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|6
1633623400000|2021-10-07 16:16:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|13
1633623410000|2021-10-07 16:16:50|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|11
1633623420000|2021-10-07 16:17:00|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|34
1633623430000|2021-10-07 16:17:10|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|61
1633623440000|2021-10-07 16:17:20|2258.4|2258.1|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|36
1633623450000|2021-10-07 16:17:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|4
1633623460000|2021-10-07 16:17:40|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|22
1633623470000|2021-10-07 16:17:50|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|9
1633623480000|2021-10-07 16:18:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|17
1633623490000|2021-10-07 16:18:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|4
1633623500000|2021-10-07 16:18:20|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|15
1633623510000|2021-10-07 16:18:30|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|7
1633623520000|2021-10-07 16:18:40|2259|2258.7|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|26
1633623530000|2021-10-07 16:18:50|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|10
1633623540000|2021-10-07 16:19:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|13
1633623550000|2021-10-07 16:19:10|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|13
1633623560000|2021-10-07 16:19:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|21
1633623570000|2021-10-07 16:19:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|8
1633623580000|2021-10-07 16:19:40|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|14
1633623590000|2021-10-07 16:19:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|15
1633623600000|2021-10-07 16:20:00|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.2|2258.9|30
1633623610000|2021-10-07 16:20:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|11
1633623620000|2021-10-07 16:20:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|29
1633623630000|2021-10-07 16:20:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|32
1633623640000|2021-10-07 16:20:40|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|7
1633623650000|2021-10-07 16:20:50|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|12
1633623660000|2021-10-07 16:21:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|18
1633623670000|2021-10-07 16:21:10|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|24
1633623680000|2021-10-07 16:21:20|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|42
1633623690000|2021-10-07 16:21:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|22
1633623700000|2021-10-07 16:21:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|33
1633623710000|2021-10-07 16:21:50|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|26
1633623720000|2021-10-07 16:22:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|15
1633623730000|2021-10-07 16:22:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|12
1633623740000|2021-10-07 16:22:20|2259.8|2259.5|2259.7|2259.4|2260|2259.7|2259.7|2259.4|16
1633623750000|2021-10-07 16:22:30|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.7|2259.4|18
1633623760000|2021-10-07 16:22:40|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|20
1633623770000|2021-10-07 16:22:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|18
1633623780000|2021-10-07 16:23:00|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|54
1633623790000|2021-10-07 16:23:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|6
1633623800000|2021-10-07 16:23:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|6
1633623810000|2021-10-07 16:23:30|2260|2259.7|2260.5|2260.2|2260.6|2260.3|2260|2259.7|310
1633623820000|2021-10-07 16:23:40|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|54
1633623830000|2021-10-07 16:23:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|29
1633623840000|2021-10-07 16:24:00|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|59
1633623850000|2021-10-07 16:24:10|2260.8|2260.5|2260.7|2260.4|2261|2260.7|2260.7|2260.4|33
1633623860000|2021-10-07 16:24:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|21
1633623870000|2021-10-07 16:24:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|21
1633623880000|2021-10-07 16:24:40|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|10
1633623890000|2021-10-07 16:24:50|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|40
1633623900000|2021-10-07 16:25:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.1|2259.8|77
1633623910000|2021-10-07 16:25:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|33
1633623920000|2021-10-07 16:25:20|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|33
1633623930000|2021-10-07 16:25:30|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|23
1633623940000|2021-10-07 16:25:40|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|40
1633623950000|2021-10-07 16:25:50|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|45
1633623960000|2021-10-07 16:26:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|45
1633623970000|2021-10-07 16:26:10|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|20
1633623980000|2021-10-07 16:26:20|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|12
1633623990000|2021-10-07 16:26:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|20
1633624000000|2021-10-07 16:26:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|31
1633624010000|2021-10-07 16:26:50|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|31
1633624020000|2021-10-07 16:27:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|31
1633624030000|2021-10-07 16:27:10|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|18
1633624040000|2021-10-07 16:27:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|28
1633624050000|2021-10-07 16:27:30|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|26
1633624060000|2021-10-07 16:27:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|26
1633624070000|2021-10-07 16:27:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|20
1633624080000|2021-10-07 16:28:00|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|26
1633624090000|2021-10-07 16:28:10|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.7|2258.4|21
1633624100000|2021-10-07 16:28:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|6
1633624110000|2021-10-07 16:28:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|12
1633624120000|2021-10-07 16:28:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|31
1633624130000|2021-10-07 16:28:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|28
1633624140000|2021-10-07 16:29:00|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.3|2258|44
1633624150000|2021-10-07 16:29:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|36
1633624160000|2021-10-07 16:29:20|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|26
1633624170000|2021-10-07 16:29:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|27
1633624180000|2021-10-07 16:29:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|25
1633624190000|2021-10-07 16:29:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|33
1633624200000|2021-10-07 16:30:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|40
1633624210000|2021-10-07 16:30:10|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|26
1633624220000|2021-10-07 16:30:20|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|61
1633624230000|2021-10-07 16:30:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2257.9|2257.6|63
1633624240000|2021-10-07 16:30:40|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|43
1633624250000|2021-10-07 16:30:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|46
1633624260000|2021-10-07 16:31:00|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|22
1633624270000|2021-10-07 16:31:10|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|19
1633624280000|2021-10-07 16:31:20|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|31
1633624290000|2021-10-07 16:31:30|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|11
1633624300000|2021-10-07 16:31:40|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|29
1633624310000|2021-10-07 16:31:50|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|18
1633624320000|2021-10-07 16:32:00|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|31
1633624330000|2021-10-07 16:32:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|15
1633624340000|2021-10-07 16:32:20|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|14
1633624350000|2021-10-07 16:32:30|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|31
1633624360000|2021-10-07 16:32:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|8
1633624370000|2021-10-07 16:32:50|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|25
1633624380000|2021-10-07 16:33:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|15
1633624390000|2021-10-07 16:33:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|26
1633624400000|2021-10-07 16:33:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|9
1633624410000|2021-10-07 16:33:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|5
1633624420000|2021-10-07 16:33:40|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.7|2258.4|19
1633624430000|2021-10-07 16:33:50|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|16
1633624440000|2021-10-07 16:34:00|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|19
1633624450000|2021-10-07 16:34:10|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|11
1633624460000|2021-10-07 16:34:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|13
1633624470000|2021-10-07 16:34:30|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.3|2258|23
1633624480000|2021-10-07 16:34:40|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|17
1633624490000|2021-10-07 16:34:50|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|16
1633624500000|2021-10-07 16:35:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|39
1633624510000|2021-10-07 16:35:10|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|35
1633624520000|2021-10-07 16:35:20|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|17
1633624530000|2021-10-07 16:35:30|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|17
1633624540000|2021-10-07 16:35:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|24
1633624550000|2021-10-07 16:35:50|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|16
1633624560000|2021-10-07 16:36:00|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|16
1633624570000|2021-10-07 16:36:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|21
1633624580000|2021-10-07 16:36:20|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|11
1633624590000|2021-10-07 16:36:30|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|16
1633624600000|2021-10-07 16:36:40|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|20
1633624610000|2021-10-07 16:36:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|95
1633624620000|2021-10-07 16:37:00|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|34
1633624630000|2021-10-07 16:37:10|2258.4|2258.1|2259.1|2258.8|2259.1|2258.8|2258.4|2258.1|17
1633624640000|2021-10-07 16:37:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|17
1633624650000|2021-10-07 16:37:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259|2258.7|15
1633624660000|2021-10-07 16:37:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2258.7|2258.4|199
1633624670000|2021-10-07 16:37:50|2259.1|2258.8|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|163
1633624680000|2021-10-07 16:38:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|25
1633624690000|2021-10-07 16:38:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|35
1633624700000|2021-10-07 16:38:20|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.3|2259|10
1633624710000|2021-10-07 16:38:30|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|19
1633624720000|2021-10-07 16:38:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|14
1633624730000|2021-10-07 16:38:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1633624740000|2021-10-07 16:39:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|8
1633624750000|2021-10-07 16:39:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|11
1633624760000|2021-10-07 16:39:20|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|13
1633624770000|2021-10-07 16:39:30|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.7|2259.4|20
1633624780000|2021-10-07 16:39:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|25
1633624790000|2021-10-07 16:39:50|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|8
1633624800000|2021-10-07 16:40:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|44
1633624810000|2021-10-07 16:40:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|24
1633624820000|2021-10-07 16:40:20|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.7|2259.4|6
1633624830000|2021-10-07 16:40:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|9
1633624840000|2021-10-07 16:40:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|16
1633624850000|2021-10-07 16:40:50|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|19
1633624860000|2021-10-07 16:41:00|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|31
1633624870000|2021-10-07 16:41:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|10
1633624880000|2021-10-07 16:41:20|2259.7|2259.4|2259|2258.7|2259.8|2259.5|2259|2258.7|325
1633624890000|2021-10-07 16:41:30|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2258.9|2258.6|31
1633624900000|2021-10-07 16:41:40|2259.1|2258.8|2258.5|2258.2|2259.1|2258.8|2258.4|2258.1|34
1633624910000|2021-10-07 16:41:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.5|2258.2|31
1633624920000|2021-10-07 16:42:00|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|56
1633624930000|2021-10-07 16:42:10|2259.7|2259.4|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|13
1633624940000|2021-10-07 16:42:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|18
1633624950000|2021-10-07 16:42:30|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.9|2259.6|23
1633624960000|2021-10-07 16:42:40|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|10
1633624970000|2021-10-07 16:42:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.3|2260|14
1633624980000|2021-10-07 16:43:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|10
1633624990000|2021-10-07 16:43:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|18
1633625000000|2021-10-07 16:43:20|2260.5|2260.2|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|18
1633625010000|2021-10-07 16:43:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|6
1633625020000|2021-10-07 16:43:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2259.9|2259.6|11
1633625030000|2021-10-07 16:43:50|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|10
1633625040000|2021-10-07 16:44:00|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.2|2259.9|28
1633625050000|2021-10-07 16:44:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|3
1633625060000|2021-10-07 16:44:20|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|6
1633625070000|2021-10-07 16:44:30|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|11
1633625080000|2021-10-07 16:44:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|6
1633625090000|2021-10-07 16:44:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|29
1633625100000|2021-10-07 16:45:00|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.1|2259.8|33
1633625110000|2021-10-07 16:45:10|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|10
1633625120000|2021-10-07 16:45:20|2260.7|2260.4|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|20
1633625130000|2021-10-07 16:45:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|17
1633625140000|2021-10-07 16:45:40|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|19
1633625150000|2021-10-07 16:45:50|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|18
1633625160000|2021-10-07 16:46:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.6|2259.3|18
1633625170000|2021-10-07 16:46:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|25
1633625180000|2021-10-07 16:46:20|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|36
1633625190000|2021-10-07 16:46:30|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|19
1633625200000|2021-10-07 16:46:40|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|29
1633625210000|2021-10-07 16:46:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|16
1633625220000|2021-10-07 16:47:00|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|20
1633625230000|2021-10-07 16:47:10|2259|2258.7|2259.2|2258.9|2259.3|2259|2259|2258.7|20
1633625240000|2021-10-07 16:47:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|11
1633625250000|2021-10-07 16:47:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|14
1633625260000|2021-10-07 16:47:40|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|46
1633625270000|2021-10-07 16:47:50|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|18
1633625280000|2021-10-07 16:48:00|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|35
1633625290000|2021-10-07 16:48:10|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|19
1633625300000|2021-10-07 16:48:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|7
1633625310000|2021-10-07 16:48:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|35
1633625320000|2021-10-07 16:48:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|15
1633625330000|2021-10-07 16:48:50|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.8|2258.5|26
1633625340000|2021-10-07 16:49:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.7|2258.4|10
1633625350000|2021-10-07 16:49:10|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|12
1633625360000|2021-10-07 16:49:20|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|17
1633625370000|2021-10-07 16:49:30|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|38
1633625380000|2021-10-07 16:49:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|26
1633625390000|2021-10-07 16:49:50|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|9
1633625400000|2021-10-07 16:50:00|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|22
1633625410000|2021-10-07 16:50:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|32
1633625420000|2021-10-07 16:50:20|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.2|2258.9|91
1633625430000|2021-10-07 16:50:30|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|13
1633625440000|2021-10-07 16:50:40|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|10
1633625450000|2021-10-07 16:50:50|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|10
1633625460000|2021-10-07 16:51:00|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.2|2257.9|116
1633625470000|2021-10-07 16:51:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|12
1633625480000|2021-10-07 16:51:20|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|5
1633625490000|2021-10-07 16:51:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|9
1633625500000|2021-10-07 16:51:40|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|28
1633625510000|2021-10-07 16:51:50|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.8|2258.5|13
1633625520000|2021-10-07 16:52:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|7
1633625530000|2021-10-07 16:52:10|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|17
1633625540000|2021-10-07 16:52:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|6
1633625550000|2021-10-07 16:52:30|2259|2258.7|2259.3|2259|2259.5|2259.2|2259|2258.7|37
1633625560000|2021-10-07 16:52:40|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2259|2258.7|23
1633625570000|2021-10-07 16:52:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|25
1633625580000|2021-10-07 16:53:00|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|27
1633625590000|2021-10-07 16:53:10|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|24
1633625600000|2021-10-07 16:53:20|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|24
1633625610000|2021-10-07 16:53:30|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|9
1633625620000|2021-10-07 16:53:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|18
1633625630000|2021-10-07 16:53:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|6
1633625640000|2021-10-07 16:54:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|26
1633625650000|2021-10-07 16:54:10|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|45
1633625660000|2021-10-07 16:54:20|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|13
1633625670000|2021-10-07 16:54:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|11
1633625680000|2021-10-07 16:54:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|12
1633625690000|2021-10-07 16:54:50|||||||||11
1633625700000|2021-10-07 16:55:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.8|2259.5|33
1633625710000|2021-10-07 16:55:10|2260.1|2259.8|2260.3|2260|2260.5|2260.2|2260|2259.7|37
1633625720000|2021-10-07 16:55:20|2260.4|2260.1|2260.8|2260.5|2260.9|2260.6|2260.4|2260.1|37
1633625730000|2021-10-07 16:55:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|17
1633625740000|2021-10-07 16:55:40|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|22
1633625750000|2021-10-07 16:55:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|11
1633625760000|2021-10-07 16:56:00|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|41
1633625770000|2021-10-07 16:56:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|26
1633625780000|2021-10-07 16:56:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|19
1633625790000|2021-10-07 16:56:30|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|28
1633625800000|2021-10-07 16:56:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|11
1633625810000|2021-10-07 16:56:50|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|33
1633625820000|2021-10-07 16:57:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|33
1633625830000|2021-10-07 16:57:10|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.6|2261.3|30
1633625840000|2021-10-07 16:57:20|2261.9|2261.6|2262.3|2262|2262.4|2262.1|2261.8|2261.5|191
1633625850000|2021-10-07 16:57:30|2262.4|2262.1|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|55
1633625860000|2021-10-07 16:57:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|19
1633625870000|2021-10-07 16:57:50|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|31
1633625880000|2021-10-07 16:58:00|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|57
1633625890000|2021-10-07 16:58:10|2262.5|2262.2|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|58
1633625900000|2021-10-07 16:58:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|14
1633625910000|2021-10-07 16:58:30|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|18
1633625920000|2021-10-07 16:58:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|19
1633625930000|2021-10-07 16:58:50|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|7
1633625940000|2021-10-07 16:59:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|18
1633625950000|2021-10-07 16:59:10|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|33
1633625960000|2021-10-07 16:59:20|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|35
1633625970000|2021-10-07 16:59:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|13
1633625980000|2021-10-07 16:59:40|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|19
1633625990000|2021-10-07 16:59:50|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|14
1633626000000|2021-10-07 17:00:00|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.4|2262.1|74
1633626010000|2021-10-07 17:00:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|23
1633626020000|2021-10-07 17:00:20|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.8|2262.5|25
1633626030000|2021-10-07 17:00:30|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|16
1633626040000|2021-10-07 17:00:40|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|97
1633626050000|2021-10-07 17:00:50|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|16
1633626060000|2021-10-07 17:01:00|2262.7|2262.4|2263.1|2262.8|2263.3|2263|2262.7|2262.4|159
1633626070000|2021-10-07 17:01:10|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|15
1633626080000|2021-10-07 17:01:20|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|31
1633626090000|2021-10-07 17:01:30|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|32
1633626100000|2021-10-07 17:01:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.3|2262|41
1633626110000|2021-10-07 17:01:50|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|29
1633626120000|2021-10-07 17:02:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|16
1633626130000|2021-10-07 17:02:10|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262|2261.7|43
1633626140000|2021-10-07 17:02:20|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|33
1633626150000|2021-10-07 17:02:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|14
1633626160000|2021-10-07 17:02:40|2262.2|2261.9|2262|2261.7|2262.3|2262|2261.9|2261.6|36
1633626170000|2021-10-07 17:02:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|35
1633626180000|2021-10-07 17:03:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|27
1633626190000|2021-10-07 17:03:10|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|30
1633626200000|2021-10-07 17:03:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|19
1633626210000|2021-10-07 17:03:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.6|2261.3|72
1633626220000|2021-10-07 17:03:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|8
1633626230000|2021-10-07 17:03:50|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|11
1633626240000|2021-10-07 17:04:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.3|2261|60
1633626250000|2021-10-07 17:04:10|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|35
1633626260000|2021-10-07 17:04:20|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|86
1633626270000|2021-10-07 17:04:30|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.3|2261|34
1633626280000|2021-10-07 17:04:40|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|46
1633626290000|2021-10-07 17:04:50|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|20
1633626300000|2021-10-07 17:05:00|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|41
1633626310000|2021-10-07 17:05:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|15
1633626320000|2021-10-07 17:05:20|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|31
1633626330000|2021-10-07 17:05:30|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|38
1633626340000|2021-10-07 17:05:40|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|45
1633626350000|2021-10-07 17:05:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|14
1633626360000|2021-10-07 17:06:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|37
1633626370000|2021-10-07 17:06:10|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|23
1633626380000|2021-10-07 17:06:20|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|17
1633626390000|2021-10-07 17:06:30|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|26
1633626400000|2021-10-07 17:06:40|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|16
1633626410000|2021-10-07 17:06:50|2262|2261.7|2262.1|2261.8|2262.3|2262|2262|2261.7|16
1633626420000|2021-10-07 17:07:00|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|10
1633626430000|2021-10-07 17:07:10|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|12
1633626440000|2021-10-07 17:07:20|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|18
1633626450000|2021-10-07 17:07:30|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|16
1633626460000|2021-10-07 17:07:40|2261.4|2261.1|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|34
1633626470000|2021-10-07 17:07:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|58
1633626480000|2021-10-07 17:08:00|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.7|2260.4|20
1633626490000|2021-10-07 17:08:10|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261|2260.7|8
1633626500000|2021-10-07 17:08:20|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.1|2260.8|10
1633626510000|2021-10-07 17:08:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|24
1633626520000|2021-10-07 17:08:40|2261.3|2261|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|20
1633626530000|2021-10-07 17:08:50|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|6
1633626540000|2021-10-07 17:09:00|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|24
1633626550000|2021-10-07 17:09:10|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|6
1633626560000|2021-10-07 17:09:20|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|8
1633626570000|2021-10-07 17:09:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|12
1633626580000|2021-10-07 17:09:40|2261.2|2260.9|2261.7|2261.4|2261.8|2261.5|2261.2|2260.9|20
1633626590000|2021-10-07 17:09:50|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.7|2261.4|13
1633626600000|2021-10-07 17:10:00|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|30
1633626610000|2021-10-07 17:10:10|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|54
1633626620000|2021-10-07 17:10:20|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|20
1633626630000|2021-10-07 17:10:30|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.3|2261|24
1633626640000|2021-10-07 17:10:40|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|11
1633626650000|2021-10-07 17:10:50|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|18
1633626660000|2021-10-07 17:11:00|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|24
1633626670000|2021-10-07 17:11:10|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|15
1633626680000|2021-10-07 17:11:20|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|36
1633626690000|2021-10-07 17:11:30|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|20
1633626700000|2021-10-07 17:11:40|2261.7|2261.4|2262.3|2262|2262.4|2262.1|2261.6|2261.3|39
1633626710000|2021-10-07 17:11:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|18
1633626720000|2021-10-07 17:12:00|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|23
1633626730000|2021-10-07 17:12:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|27
1633626740000|2021-10-07 17:12:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|20
1633626750000|2021-10-07 17:12:30|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|55
1633626760000|2021-10-07 17:12:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|33
1633626770000|2021-10-07 17:12:50|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|41
1633626780000|2021-10-07 17:13:00|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|44
1633626790000|2021-10-07 17:13:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|14
1633626800000|2021-10-07 17:13:20|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|20
1633626810000|2021-10-07 17:13:30|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.4|2262.1|38
1633626820000|2021-10-07 17:13:40|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|10
1633626830000|2021-10-07 17:13:50|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|19
1633626840000|2021-10-07 17:14:00|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|25
1633626850000|2021-10-07 17:14:10|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|17
1633626860000|2021-10-07 17:14:20|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|19
1633626870000|2021-10-07 17:14:30|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|34
1633626880000|2021-10-07 17:14:40|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263.1|2262.8|104
1633626890000|2021-10-07 17:14:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|18
1633626900000|2021-10-07 17:15:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|41
1633626910000|2021-10-07 17:15:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|46
1633626920000|2021-10-07 17:15:20|2263.2|2262.9|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|61
1633626930000|2021-10-07 17:15:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|28
1633626940000|2021-10-07 17:15:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|31
1633626950000|2021-10-07 17:15:50|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|22
1633626960000|2021-10-07 17:16:00|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|18
1633626970000|2021-10-07 17:16:10|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|49
1633626980000|2021-10-07 17:16:20|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.8|2263.5|87
1633626990000|2021-10-07 17:16:30|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|16
1633627000000|2021-10-07 17:16:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|17
1633627010000|2021-10-07 17:16:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|22
1633627020000|2021-10-07 17:17:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|21
1633627030000|2021-10-07 17:17:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|64
1633627040000|2021-10-07 17:17:20|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|33
1633627050000|2021-10-07 17:17:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|20
1633627060000|2021-10-07 17:17:40|2263.2|2262.9|2262.9|2262.6|2263.3|2263|2262.8|2262.5|31
1633627070000|2021-10-07 17:17:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|13
1633627080000|2021-10-07 17:18:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|35
1633627090000|2021-10-07 17:18:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|26
1633627100000|2021-10-07 17:18:20|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263|2262.7|32
1633627110000|2021-10-07 17:18:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|11
1633627120000|2021-10-07 17:18:40|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|29
1633627130000|2021-10-07 17:18:50|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|17
1633627140000|2021-10-07 17:19:00|2263.6|2263.3|2263.8|2263.5|2264|2263.7|2263.5|2263.2|39
1633627150000|2021-10-07 17:19:10|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|24
1633627160000|2021-10-07 17:19:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|12
1633627170000|2021-10-07 17:19:30|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|32
1633627180000|2021-10-07 17:19:40|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|11
1633627190000|2021-10-07 17:19:50|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|249
1633627200000|2021-10-07 17:20:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|89
1633627210000|2021-10-07 17:20:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|15
1633627220000|2021-10-07 17:20:20|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264.3|2264|58
1633627230000|2021-10-07 17:20:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|25
1633627240000|2021-10-07 17:20:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|18
1633627250000|2021-10-07 17:20:50|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|28
1633627260000|2021-10-07 17:21:00|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|17
1633627270000|2021-10-07 17:21:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|54
1633627280000|2021-10-07 17:21:20|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|34
1633627290000|2021-10-07 17:21:30|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|16
1633627300000|2021-10-07 17:21:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|17
1633627310000|2021-10-07 17:21:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|15
1633627320000|2021-10-07 17:22:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|19
1633627330000|2021-10-07 17:22:10|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|26
1633627340000|2021-10-07 17:22:20|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|47
1633627350000|2021-10-07 17:22:30|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2264.2|2263.9|55
1633627360000|2021-10-07 17:22:40|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|30
1633627370000|2021-10-07 17:22:50|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.3|2264|18
1633627380000|2021-10-07 17:23:00|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.1|2263.8|25
1633627390000|2021-10-07 17:23:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|23
1633627400000|2021-10-07 17:23:20|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|16
1633627410000|2021-10-07 17:23:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|23
1633627420000|2021-10-07 17:23:40|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|23
1633627430000|2021-10-07 17:23:50|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|24
1633627440000|2021-10-07 17:24:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|14
1633627450000|2021-10-07 17:24:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|20
1633627460000|2021-10-07 17:24:20|2264.2|2263.9|2263.9|2263.6|2264.3|2264|2263.9|2263.6|36
1633627470000|2021-10-07 17:24:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|21
1633627480000|2021-10-07 17:24:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|22
1633627490000|2021-10-07 17:24:50|2264|2263.7|2264.2|2263.9|2264.3|2264|2264|2263.7|29
1633627500000|2021-10-07 17:25:00|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.9|2263.6|28
1633627510000|2021-10-07 17:25:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|46
1633627520000|2021-10-07 17:25:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|13
1633627530000|2021-10-07 17:25:30|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|26
1633627540000|2021-10-07 17:25:40|2264|2263.7|2264.2|2263.9|2264.3|2264|2264|2263.7|18
1633627550000|2021-10-07 17:25:50|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|24
1633627560000|2021-10-07 17:26:00|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264|2263.7|30
1633627570000|2021-10-07 17:26:10|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|15
1633627580000|2021-10-07 17:26:20|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|16
1633627590000|2021-10-07 17:26:30|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|22
1633627600000|2021-10-07 17:26:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|20
1633627610000|2021-10-07 17:26:50|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|21
1633627620000|2021-10-07 17:27:00|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|43
1633627630000|2021-10-07 17:27:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|7
1633627640000|2021-10-07 17:27:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|22
1633627650000|2021-10-07 17:27:30|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|28
1633627660000|2021-10-07 17:27:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|46
1633627670000|2021-10-07 17:27:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|11
1633627680000|2021-10-07 17:28:00|2265.2|2264.9|2265.3|2265|2265.5|2265.2|2265.2|2264.9|107
1633627690000|2021-10-07 17:28:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|10
1633627700000|2021-10-07 17:28:20|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.3|2265|22
1633627710000|2021-10-07 17:28:30|||||||||21
1633627720000|2021-10-07 17:28:40|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|34
1633627730000|2021-10-07 17:28:50|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|40
1633627740000|2021-10-07 17:29:00|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|70
1633627750000|2021-10-07 17:29:10|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|55
1633627760000|2021-10-07 17:29:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|27
1633627770000|2021-10-07 17:29:30|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|39
1633627780000|2021-10-07 17:29:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|34
1633627790000|2021-10-07 17:29:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|73
1633627800000|2021-10-07 17:30:00|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.8|2265.5|62
1633627810000|2021-10-07 17:30:10|2265.9|2265.6|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|11
1633627820000|2021-10-07 17:30:20|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|46
1633627830000|2021-10-07 17:30:30|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.7|2265.4|41
1633627840000|2021-10-07 17:30:40|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|16
1633627850000|2021-10-07 17:30:50|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|8
1633627860000|2021-10-07 17:31:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|45
1633627870000|2021-10-07 17:31:10|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|110
1633627880000|2021-10-07 17:31:20|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|17
1633627890000|2021-10-07 17:31:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|29
1633627900000|2021-10-07 17:31:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|22
1633627910000|2021-10-07 17:31:50|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|19
1633627920000|2021-10-07 17:32:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|20
1633627930000|2021-10-07 17:32:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|44
1633627940000|2021-10-07 17:32:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|22
1633627950000|2021-10-07 17:32:30|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|28
1633627960000|2021-10-07 17:32:40|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|28
1633627970000|2021-10-07 17:32:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|29
1633627980000|2021-10-07 17:33:00|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.6|2264.3|90
1633627990000|2021-10-07 17:33:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|49
1633628000000|2021-10-07 17:33:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|14
1633628010000|2021-10-07 17:33:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|11
1633628020000|2021-10-07 17:33:40|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|48
1633628030000|2021-10-07 17:33:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|46
1633628040000|2021-10-07 17:34:00|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|34
1633628050000|2021-10-07 17:34:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|44
1633628060000|2021-10-07 17:34:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|27
1633628070000|2021-10-07 17:34:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|15
1633628080000|2021-10-07 17:34:40|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|62
1633628090000|2021-10-07 17:34:50|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|31
1633628100000|2021-10-07 17:35:00|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.3|2264|28
1633628110000|2021-10-07 17:35:10|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|21
1633628120000|2021-10-07 17:35:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|46
1633628130000|2021-10-07 17:35:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|12
1633628140000|2021-10-07 17:35:40|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|9
1633628150000|2021-10-07 17:35:50|2265.1|2264.8|2265.3|2265|2265.4|2265.1|2265.1|2264.8|13
1633628160000|2021-10-07 17:36:00|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|12
1633628170000|2021-10-07 17:36:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|30
1633628180000|2021-10-07 17:36:20|2265|2264.7|2264.6|2264.3|2265.1|2264.8|2264.5|2264.2|97
1633628190000|2021-10-07 17:36:30|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.3|2264|26
1633628200000|2021-10-07 17:36:40|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|10
1633628210000|2021-10-07 17:36:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|5
1633628220000|2021-10-07 17:37:00|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|22
1633628230000|2021-10-07 17:37:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|18
1633628240000|2021-10-07 17:37:20|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|11
1633628250000|2021-10-07 17:37:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|10
1633628260000|2021-10-07 17:37:40|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.3|2264|31
1633628270000|2021-10-07 17:37:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|13
1633628280000|2021-10-07 17:38:00|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|9
1633628290000|2021-10-07 17:38:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|38
1633628300000|2021-10-07 17:38:20|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|22
1633628310000|2021-10-07 17:38:30|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|15
1633628320000|2021-10-07 17:38:40|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|11
1633628330000|2021-10-07 17:38:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|6
1633628340000|2021-10-07 17:39:00|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|21
1633628350000|2021-10-07 17:39:10|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|18
1633628360000|2021-10-07 17:39:20|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|28
1633628370000|2021-10-07 17:39:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|17
1633628380000|2021-10-07 17:39:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1633628390000|2021-10-07 17:39:50|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|17
1633628400000|2021-10-07 17:40:00|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|20
1633628410000|2021-10-07 17:40:10|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|10
1633628420000|2021-10-07 17:40:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1633628430000|2021-10-07 17:40:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|14
1633628440000|2021-10-07 17:40:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|7
1633628450000|2021-10-07 17:40:50|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|1
1633628460000|2021-10-07 17:41:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|15
1633628470000|2021-10-07 17:41:10|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.7|2264.4|13
1633628480000|2021-10-07 17:41:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|29
1633628490000|2021-10-07 17:41:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|8
1633628500000|2021-10-07 17:41:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|20
1633628510000|2021-10-07 17:41:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|6
1633628520000|2021-10-07 17:42:00|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.6|2264.3|21
1633628530000|2021-10-07 17:42:10|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.8|2264.5|23
1633628540000|2021-10-07 17:42:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.5|2264.2|142
1633628550000|2021-10-07 17:42:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|25
1633628560000|2021-10-07 17:42:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|48
1633628570000|2021-10-07 17:42:50|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|35
1633628580000|2021-10-07 17:43:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|32
1633628590000|2021-10-07 17:43:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|35
1633628600000|2021-10-07 17:43:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|35
1633628610000|2021-10-07 17:43:30|2265.1|2264.8|2265.5|2265.2|2265.8|2265.5|2265.1|2264.8|123
1633628620000|2021-10-07 17:43:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|15
1633628630000|2021-10-07 17:43:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|8
1633628640000|2021-10-07 17:44:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|17
1633628650000|2021-10-07 17:44:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|32
1633628660000|2021-10-07 17:44:20|2265.5|2265.2|2265.2|2264.9|2265.7|2265.4|2265.1|2264.8|172
1633628670000|2021-10-07 17:44:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|36
1633628680000|2021-10-07 17:44:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|5
1633628690000|2021-10-07 17:44:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|6
1633628700000|2021-10-07 17:45:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|29
1633628710000|2021-10-07 17:45:10|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|19
1633628720000|2021-10-07 17:45:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|32
1633628730000|2021-10-07 17:45:30|||||||||3
1633628740000|2021-10-07 17:45:40|2265.7|2265.4|2265|2264.7|2265.7|2265.4|2264.9|2264.6|111
1633628750000|2021-10-07 17:45:50|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|201
1633628760000|2021-10-07 17:46:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|169
1633628770000|2021-10-07 17:46:10|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|389
1633628780000|2021-10-07 17:46:20|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|51
1633628790000|2021-10-07 17:46:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|34
1633628800000|2021-10-07 17:46:40|2264.1|2263.8|2264.4|2264.1|2264.5|2264.2|2264|2263.7|17
1633628810000|2021-10-07 17:46:50|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|28
1633628820000|2021-10-07 17:47:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|39
1633628830000|2021-10-07 17:47:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|14
1633628840000|2021-10-07 17:47:20|2264|2263.7|2262.9|2262.6|2264|2263.7|2262.9|2262.6|251
1633628850000|2021-10-07 17:47:30|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.8|2262.5|47
1633628860000|2021-10-07 17:47:40|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|76
1633628870000|2021-10-07 17:47:50|2263|2262.7|2263.6|2263.3|2263.6|2263.3|2263|2262.7|50
1633628880000|2021-10-07 17:48:00|2263.7|2263.4|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|40
1633628890000|2021-10-07 17:48:10|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|16
1633628900000|2021-10-07 17:48:20|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|20
1633628910000|2021-10-07 17:48:30|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|30
1633628920000|2021-10-07 17:48:40|2263.4|2263.1|2263.7|2263.4|2263.8|2263.5|2263.4|2263.1|70
1633628930000|2021-10-07 17:48:50|2263.8|2263.5|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|130
1633628940000|2021-10-07 17:49:00|2263.3|2263|2263.9|2263.6|2263.9|2263.6|2263.3|2263|27
1633628950000|2021-10-07 17:49:10|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|7
1633628960000|2021-10-07 17:49:20|2264|2263.7|2263.4|2263.1|2264|2263.7|2263.4|2263.1|26
1633628970000|2021-10-07 17:49:30|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|23
1633628980000|2021-10-07 17:49:40|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2262.8|2262.5|59
1633628990000|2021-10-07 17:49:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|32
1633629000000|2021-10-07 17:50:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|39
1633629010000|2021-10-07 17:50:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|27
1633629020000|2021-10-07 17:50:20|2262.8|2262.5|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|31
1633629030000|2021-10-07 17:50:30|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|28
1633629040000|2021-10-07 17:50:40|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|36
1633629050000|2021-10-07 17:50:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|24
1633629060000|2021-10-07 17:51:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|23
1633629070000|2021-10-07 17:51:10|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|12
1633629080000|2021-10-07 17:51:20|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2262.1|2261.8|240
1633629090000|2021-10-07 17:51:30|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.1|2261.8|7
1633629100000|2021-10-07 17:51:40|2262.4|2262.1|2262.7|2262.4|2262.8|2262.5|2262.4|2262.1|13
1633629110000|2021-10-07 17:51:50|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|17
1633629120000|2021-10-07 17:52:00|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262.3|2262|39
1633629130000|2021-10-07 17:52:10|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|47
1633629140000|2021-10-07 17:52:20|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|59
1633629150000|2021-10-07 17:52:30|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|47
1633629160000|2021-10-07 17:52:40|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|43
1633629170000|2021-10-07 17:52:50|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|7
1633629180000|2021-10-07 17:53:00|2262|2261.7|2262.3|2262|2262.4|2262.1|2262|2261.7|52
1633629190000|2021-10-07 17:53:10|2262.4|2262.1|2262.3|2262|2262.6|2262.3|2262.3|2262|32
1633629200000|2021-10-07 17:53:20|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.3|2262|34
1633629210000|2021-10-07 17:53:30|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|23
1633629220000|2021-10-07 17:53:40|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.3|2262|8
1633629230000|2021-10-07 17:53:50|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|18
1633629240000|2021-10-07 17:54:00|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|17
1633629250000|2021-10-07 17:54:10|2262.4|2262.1|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|11
1633629260000|2021-10-07 17:54:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|27
1633629270000|2021-10-07 17:54:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|8
1633629280000|2021-10-07 17:54:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|25
1633629290000|2021-10-07 17:54:50|2262.2|2261.9|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|16
1633629300000|2021-10-07 17:55:00|2262.6|2262.3|2263|2262.7|2263.1|2262.8|2262.5|2262.2|39
1633629310000|2021-10-07 17:55:10|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|14
1633629320000|2021-10-07 17:55:20|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|13
1633629330000|2021-10-07 17:55:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|13
1633629340000|2021-10-07 17:55:40|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.6|2262.3|96
1633629350000|2021-10-07 17:55:50|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.8|2262.5|128
1633629360000|2021-10-07 17:56:00|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|14
1633629370000|2021-10-07 17:56:10|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|15
1633629380000|2021-10-07 17:56:20|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.2|2261.9|12
1633629390000|2021-10-07 17:56:30|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262.3|2262|17
1633629400000|2021-10-07 17:56:40|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|21
1633629410000|2021-10-07 17:56:50|2262.6|2262.3|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|13
1633629420000|2021-10-07 17:57:00|2262.3|2262|2262|2261.7|2262.5|2262.2|2262|2261.7|61
1633629430000|2021-10-07 17:57:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|30
1633629440000|2021-10-07 17:57:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|5
1633629450000|2021-10-07 17:57:30|2262.3|2262|2261.8|2261.5|2262.3|2262|2261.8|2261.5|19
1633629460000|2021-10-07 17:57:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|39
1633629470000|2021-10-07 17:57:50|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|31
1633629480000|2021-10-07 17:58:00|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|35
1633629490000|2021-10-07 17:58:10|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|10
1633629500000|2021-10-07 17:58:20|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|18
1633629510000|2021-10-07 17:58:30|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|4
1633629520000|2021-10-07 17:58:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|14
1633629530000|2021-10-07 17:58:50|2261.3|2261|2261.3|2261|2261.5|2261.2|2261.3|2261|12
1633629540000|2021-10-07 17:59:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.1|2260.8|39
1633629550000|2021-10-07 17:59:10|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|22
1633629560000|2021-10-07 17:59:20|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|9
1633629570000|2021-10-07 17:59:30|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|35
1633629580000|2021-10-07 17:59:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|7
1633629590000|2021-10-07 17:59:50|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|24
1633629600000|2021-10-07 18:00:00|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|35
1633629610000|2021-10-07 18:00:10|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.6|2261.3|53
1633629620000|2021-10-07 18:00:20|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|24
1633629630000|2021-10-07 18:00:30|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.8|2261.5|23
1633629640000|2021-10-07 18:00:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|38
1633629650000|2021-10-07 18:00:50|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.2|2260.9|66
1633629660000|2021-10-07 18:01:00|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2261|2260.7|40
1633629670000|2021-10-07 18:01:10|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2261.3|2261|20
1633629680000|2021-10-07 18:01:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|32
1633629690000|2021-10-07 18:01:30|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|27
1633629700000|2021-10-07 18:01:40|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|19
1633629710000|2021-10-07 18:01:50|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|8
1633629720000|2021-10-07 18:02:00|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.4|2261.1|21
1633629730000|2021-10-07 18:02:10|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|26
1633629740000|2021-10-07 18:02:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|13
1633629750000|2021-10-07 18:02:30|2261.6|2261.3|2261.3|2261|2261.7|2261.4|2261.3|2261|23
1633629760000|2021-10-07 18:02:40|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.7|2260.4|79
1633629770000|2021-10-07 18:02:50|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|80
1633629780000|2021-10-07 18:03:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|69
1633629790000|2021-10-07 18:03:10|2260.8|2260.5|2259.9|2259.6|2260.9|2260.6|2259.9|2259.6|367
1633629800000|2021-10-07 18:03:20|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|66
1633629810000|2021-10-07 18:03:30|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|73
1633629820000|2021-10-07 18:03:40|2259.6|2259.3|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|123
1633629830000|2021-10-07 18:03:50|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.3|2259|30
1633629840000|2021-10-07 18:04:00|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259|2258.7|83
1633629850000|2021-10-07 18:04:10|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|88
1633629860000|2021-10-07 18:04:20|2258.7|2258.4|2258|2257.7|2258.7|2258.4|2258|2257.7|196
1633629870000|2021-10-07 18:04:30|2257.9|2257.6|2257.3|2257|2257.9|2257.6|2256.7|2256.4|262
1633629880000|2021-10-07 18:04:40|2257.5|2257.2|2258.8|2258.5|2258.8|2258.5|2257.3|2257|121
1633629890000|2021-10-07 18:04:50|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|28
1633629900000|2021-10-07 18:05:00|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.5|2258.2|60
1633629910000|2021-10-07 18:05:10|2258.6|2258.3|2258.9|2258.6|2259.2|2258.9|2258.6|2258.3|68
1633629920000|2021-10-07 18:05:20|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.7|2258.4|59
1633629930000|2021-10-07 18:05:30|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|30
1633629940000|2021-10-07 18:05:40|2259|2258.7|2258.3|2258|2259|2258.7|2258.3|2258|23
1633629950000|2021-10-07 18:05:50|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|26
1633629960000|2021-10-07 18:06:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|21
1633629970000|2021-10-07 18:06:10|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|40
1633629980000|2021-10-07 18:06:20|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.5|2258.2|18
1633629990000|2021-10-07 18:06:30|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.6|2258.3|35
1633630000000|2021-10-07 18:06:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|22
1633630010000|2021-10-07 18:06:50|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259|2258.7|37
1633630020000|2021-10-07 18:07:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|41
1633630030000|2021-10-07 18:07:10|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.7|2258.4|28
1633630040000|2021-10-07 18:07:20|2258.7|2258.4|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|20
1633630050000|2021-10-07 18:07:30|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|113
1633630060000|2021-10-07 18:07:40|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.9|2258.6|30
1633630070000|2021-10-07 18:07:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|18
1633630080000|2021-10-07 18:08:00|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|17
1633630090000|2021-10-07 18:08:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|17
1633630100000|2021-10-07 18:08:20|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|30
1633630110000|2021-10-07 18:08:30|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|22
1633630120000|2021-10-07 18:08:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|13
1633630130000|2021-10-07 18:08:50|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.3|2258|14
1633630140000|2021-10-07 18:09:00|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|11
1633630150000|2021-10-07 18:09:10|2258.5|2258.2|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|8
1633630160000|2021-10-07 18:09:20|2258.5|2258.2|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|15
1633630170000|2021-10-07 18:09:30|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|26
1633630180000|2021-10-07 18:09:40|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|37
1633630190000|2021-10-07 18:09:50|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|15
1633630200000|2021-10-07 18:10:00|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258|2257.7|39
1633630210000|2021-10-07 18:10:10|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|13
1633630220000|2021-10-07 18:10:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|6
1633630230000|2021-10-07 18:10:30|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|49
1633630240000|2021-10-07 18:10:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|10
1633630250000|2021-10-07 18:10:50|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.5|2257.2|50
1633630260000|2021-10-07 18:11:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|16
1633630270000|2021-10-07 18:11:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|43
1633630280000|2021-10-07 18:11:20|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.9|2257.6|66
1633630290000|2021-10-07 18:11:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|44
1633630300000|2021-10-07 18:11:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|10
1633630310000|2021-10-07 18:11:50|2258.5|2258.2|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|40
1633630320000|2021-10-07 18:12:00|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|26
1633630330000|2021-10-07 18:12:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|5
1633630340000|2021-10-07 18:12:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|9
1633630350000|2021-10-07 18:12:30|2258|2257.7|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|16
1633630360000|2021-10-07 18:12:40|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|13
1633630370000|2021-10-07 18:12:50|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|23
1633630380000|2021-10-07 18:13:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|11
1633630390000|2021-10-07 18:13:10|2258|2257.7|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|28
1633630400000|2021-10-07 18:13:20|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|10
1633630410000|2021-10-07 18:13:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|6
1633630420000|2021-10-07 18:13:40|2257.8|2257.5|2258.4|2258.1|2258.4|2258.1|2257.7|2257.4|18
1633630430000|2021-10-07 18:13:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|12
1633630440000|2021-10-07 18:14:00|2258.3|2258|2258|2257.7|2258.3|2258|2257.9|2257.6|25
1633630450000|2021-10-07 18:14:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|24
1633630460000|2021-10-07 18:14:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|14
1633630470000|2021-10-07 18:14:30|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|22
1633630480000|2021-10-07 18:14:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|14
1633630490000|2021-10-07 18:14:50|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|13
1633630500000|2021-10-07 18:15:00|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.2|2257.9|37
1633630510000|2021-10-07 18:15:10|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|46
1633630520000|2021-10-07 18:15:20|2258|2257.7|2258.3|2258|2258.3|2258|2257.9|2257.6|33
1633630530000|2021-10-07 18:15:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|5
1633630540000|2021-10-07 18:15:40|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|21
1633630550000|2021-10-07 18:15:50|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|24
1633630560000|2021-10-07 18:16:00|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.1|2257.8|15
1633630570000|2021-10-07 18:16:10|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2258|2257.7|16
1633630580000|2021-10-07 18:16:20|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|27
1633630590000|2021-10-07 18:16:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|21
1633630600000|2021-10-07 18:16:40|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|17
1633630610000|2021-10-07 18:16:50|2258.5|2258.2|2258.3|2258|2258.6|2258.3|2258.3|2258|41
1633630620000|2021-10-07 18:17:00|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|13
1633630630000|2021-10-07 18:17:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|9
1633630640000|2021-10-07 18:17:20|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.3|2258|22
1633630650000|2021-10-07 18:17:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|35
1633630660000|2021-10-07 18:17:40|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|16
1633630670000|2021-10-07 18:17:50|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|16
1633630680000|2021-10-07 18:18:00|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|21
1633630690000|2021-10-07 18:18:10|2258.3|2258|2258.5|2258.2|2258.6|2258.3|2258.3|2258|20
1633630700000|2021-10-07 18:18:20|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|14
1633630710000|2021-10-07 18:18:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|12
1633630720000|2021-10-07 18:18:40|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|21
1633630730000|2021-10-07 18:18:50|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258|2257.7|27
1633630740000|2021-10-07 18:19:00|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|59
1633630750000|2021-10-07 18:19:10|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|48
1633630760000|2021-10-07 18:19:20|2257.6|2257.3|2256.9|2256.6|2257.6|2257.3|2256.9|2256.6|72
1633630770000|2021-10-07 18:19:30|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|50
1633630780000|2021-10-07 18:19:40|2257|2256.7|2257|2256.7|2257|2256.7|2256.8|2256.5|27
1633630790000|2021-10-07 18:19:50|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.7|2256.4|33
1633630800000|2021-10-07 18:20:00|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.4|2256.1|98
1633630810000|2021-10-07 18:20:10|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|36
1633630820000|2021-10-07 18:20:20|2256.7|2256.4|2257.4|2257.1|2257.4|2257.1|2256.6|2256.3|60
1633630830000|2021-10-07 18:20:30|2257.3|2257|2258|2257.7|2258.3|2258|2257.3|2257|42
1633630840000|2021-10-07 18:20:40|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|31
1633630850000|2021-10-07 18:20:50|2257.9|2257.6|2257.7|2257.4|2258|2257.7|2257.7|2257.4|35
1633630860000|2021-10-07 18:21:00|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.2|2256.9|31
1633630870000|2021-10-07 18:21:10|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|16
1633630880000|2021-10-07 18:21:20|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2256.9|2256.6|36
1633630890000|2021-10-07 18:21:30|2257.1|2256.8|2256.7|2256.4|2257.3|2257|2256.7|2256.4|56
1633630900000|2021-10-07 18:21:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|7
1633630910000|2021-10-07 18:21:50|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|17
1633630920000|2021-10-07 18:22:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|20
1633630930000|2021-10-07 18:22:10|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|12
1633630940000|2021-10-07 18:22:20|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|30
1633630950000|2021-10-07 18:22:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|11
1633630960000|2021-10-07 18:22:40|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|49
1633630970000|2021-10-07 18:22:50|2256.7|2256.4|2256|2255.7|2256.7|2256.4|2256|2255.7|66
1633630980000|2021-10-07 18:23:00|2255.9|2255.6|2255.9|2255.6|2256.3|2256|2255.9|2255.6|52
1633630990000|2021-10-07 18:23:10|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.8|2255.5|41
1633631000000|2021-10-07 18:23:20|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|35
1633631010000|2021-10-07 18:23:30|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|18
1633631020000|2021-10-07 18:23:40|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|32
1633631030000|2021-10-07 18:23:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|29
1633631040000|2021-10-07 18:24:00|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|41
1633631050000|2021-10-07 18:24:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|18
1633631060000|2021-10-07 18:24:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|16
1633631070000|2021-10-07 18:24:30|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|18
1633631080000|2021-10-07 18:24:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|5
1633631090000|2021-10-07 18:24:50|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|277
1633631100000|2021-10-07 18:25:00|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2254.9|2254.6|93
1633631110000|2021-10-07 18:25:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|42
1633631120000|2021-10-07 18:25:20|2255.1|2254.8|2255.3|2255|2255.7|2255.4|2255.1|2254.8|37
1633631130000|2021-10-07 18:25:30|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|42
1633631140000|2021-10-07 18:25:40|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|32
1633631150000|2021-10-07 18:25:50|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|27
1633631160000|2021-10-07 18:26:00|2254.8|2254.5|2255.3|2255|2255.3|2255|2254.7|2254.4|64
1633631170000|2021-10-07 18:26:10|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|28
1633631180000|2021-10-07 18:26:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|33
1633631190000|2021-10-07 18:26:30|2255.4|2255.1|2255.4|2255.1|2255.7|2255.4|2255.3|2255|37
1633631200000|2021-10-07 18:26:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|25
1633631210000|2021-10-07 18:26:50|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|39
1633631220000|2021-10-07 18:27:00|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|91
1633631230000|2021-10-07 18:27:10|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|10
1633631240000|2021-10-07 18:27:20|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|9
1633631250000|2021-10-07 18:27:30|2255.2|2254.9|2254.5|2254.2|2255.3|2255|2254.4|2254.1|68
1633631260000|2021-10-07 18:27:40|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|38
1633631270000|2021-10-07 18:27:50|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2253.9|2253.6|52
1633631280000|2021-10-07 18:28:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|46
1633631290000|2021-10-07 18:28:10|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254.1|2253.8|30
1633631300000|2021-10-07 18:28:20|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|40
1633631310000|2021-10-07 18:28:30|2254.3|2254|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|30
1633631320000|2021-10-07 18:28:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|15
1633631330000|2021-10-07 18:28:50|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|20
1633631340000|2021-10-07 18:29:00|2254.1|2253.8|2254.3|2254|2254.6|2254.3|2253.9|2253.6|59
1633631350000|2021-10-07 18:29:10|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|13
1633631360000|2021-10-07 18:29:20|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.3|2253|46
1633631370000|2021-10-07 18:29:30|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253|2252.7|67
1633631380000|2021-10-07 18:29:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|8
1633631390000|2021-10-07 18:29:50|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|51
1633631400000|2021-10-07 18:30:00|2253.8|2253.5|2253.6|2253.3|2253.9|2253.6|2253.4|2253.1|35
1633631410000|2021-10-07 18:30:10|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.4|2253.1|27
1633631420000|2021-10-07 18:30:20|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|59
1633631430000|2021-10-07 18:30:30|2254.4|2254.1|2254.1|2253.8|2254.5|2254.2|2253.9|2253.6|18
1633631440000|2021-10-07 18:30:40|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|141
1633631450000|2021-10-07 18:30:50|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|45
1633631460000|2021-10-07 18:31:00|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.7|2253.4|61
1633631470000|2021-10-07 18:31:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|27
1633631480000|2021-10-07 18:31:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|20
1633631490000|2021-10-07 18:31:30|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|26
1633631500000|2021-10-07 18:31:40|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|33
1633631510000|2021-10-07 18:31:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|64
1633631520000|2021-10-07 18:32:00|2253|2252.7|2253.3|2253|2253.3|2253|2252.9|2252.6|65
1633631530000|2021-10-07 18:32:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|41
1633631540000|2021-10-07 18:32:20|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|20
1633631550000|2021-10-07 18:32:30|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|41
1633631560000|2021-10-07 18:32:40|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|191
1633631570000|2021-10-07 18:32:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|35
1633631580000|2021-10-07 18:33:00|2252.9|2252.6|2253|2252.7|2253.2|2252.9|2252.7|2252.4|32
1633631590000|2021-10-07 18:33:10|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|13
1633631600000|2021-10-07 18:33:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|21
1633631610000|2021-10-07 18:33:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|21
1633631620000|2021-10-07 18:33:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|31
1633631630000|2021-10-07 18:33:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253|2252.7|30
1633631640000|2021-10-07 18:34:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|40
1633631650000|2021-10-07 18:34:10|2253.7|2253.4|2252.8|2252.5|2253.7|2253.4|2252.8|2252.5|29
1633631660000|2021-10-07 18:34:20|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|15
1633631670000|2021-10-07 18:34:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|13
1633631680000|2021-10-07 18:34:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|29
1633631690000|2021-10-07 18:34:50|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|20
1633631700000|2021-10-07 18:35:00|2253.2|2252.9|2252.4|2252.1|2253.2|2252.9|2252.4|2252.1|49
1633631710000|2021-10-07 18:35:10|2252.5|2252.2|2252.1|2251.8|2252.7|2252.4|2252.1|2251.8|33
1633631720000|2021-10-07 18:35:20|2252.2|2251.9|2252.7|2252.4|2252.8|2252.5|2252.2|2251.9|45
1633631730000|2021-10-07 18:35:30|2252.6|2252.3|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|25
1633631740000|2021-10-07 18:35:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|40
1633631750000|2021-10-07 18:35:50|2252.6|2252.3|2252.9|2252.6|2253|2252.7|2252.6|2252.3|32
1633631760000|2021-10-07 18:36:00|2252.8|2252.5|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|35
1633631770000|2021-10-07 18:36:10|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.3|2252|23
1633631780000|2021-10-07 18:36:20|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|19
1633631790000|2021-10-07 18:36:30|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|17
1633631800000|2021-10-07 18:36:40|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|21
1633631810000|2021-10-07 18:36:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|18
1633631820000|2021-10-07 18:37:00|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.3|2252|26
1633631830000|2021-10-07 18:37:10|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.2|2251.9|14
1633631840000|2021-10-07 18:37:20|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252|2251.7|36
1633631850000|2021-10-07 18:37:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|28
1633631860000|2021-10-07 18:37:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|27
1633631870000|2021-10-07 18:37:50|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|52
1633631880000|2021-10-07 18:38:00|2251.7|2251.4|2252.1|2251.8|2252.2|2251.9|2251.5|2251.2|91
1633631890000|2021-10-07 18:38:10|2252|2251.7|2251.5|2251.2|2252.1|2251.8|2251.5|2251.2|16
1633631900000|2021-10-07 18:38:20|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|26
1633631910000|2021-10-07 18:38:30|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2250.9|2250.6|68
1633631920000|2021-10-07 18:38:40|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|19
1633631930000|2021-10-07 18:38:50|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|48
1633631940000|2021-10-07 18:39:00|2251.1|2250.8|2251.1|2250.8|2251.5|2251.2|2250.9|2250.6|72
1633631950000|2021-10-07 18:39:10|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|23
1633631960000|2021-10-07 18:39:20|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2250.8|2250.5|40
1633631970000|2021-10-07 18:39:30|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|33
1633631980000|2021-10-07 18:39:40|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|27
1633631990000|2021-10-07 18:39:50|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|22
1633632000000|2021-10-07 18:40:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.1|2250.8|46
1633632010000|2021-10-07 18:40:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|10
1633632020000|2021-10-07 18:40:20|2251.4|2251.1|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|25
1633632030000|2021-10-07 18:40:30|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.7|2250.4|29
1633632040000|2021-10-07 18:40:40|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|29
1633632050000|2021-10-07 18:40:50|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|24
1633632060000|2021-10-07 18:41:00|2250.6|2250.3|2251.3|2251|2251.3|2251|2250.6|2250.3|106
1633632070000|2021-10-07 18:41:10|2251.4|2251.1|2251.8|2251.5|2251.9|2251.6|2251.4|2251.1|43
1633632080000|2021-10-07 18:41:20|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.7|2251.4|37
1633632090000|2021-10-07 18:41:30|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|27
1633632100000|2021-10-07 18:41:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|12
1633632110000|2021-10-07 18:41:50|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|48
1633632120000|2021-10-07 18:42:00|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2250.9|2250.6|69
1633632130000|2021-10-07 18:42:10|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251|2250.7|32
1633632140000|2021-10-07 18:42:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|20
1633632150000|2021-10-07 18:42:30|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|14
1633632160000|2021-10-07 18:42:40|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.3|2250|41
1633632170000|2021-10-07 18:42:50|2250.4|2250.1|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|51
1633632180000|2021-10-07 18:43:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|39
1633632190000|2021-10-07 18:43:10|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|27
1633632200000|2021-10-07 18:43:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251|2250.7|26
1633632210000|2021-10-07 18:43:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|14
1633632220000|2021-10-07 18:43:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|10
1633632230000|2021-10-07 18:43:50|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|11
1633632240000|2021-10-07 18:44:00|2251.1|2250.8|2250.4|2250.1|2251.1|2250.8|2250.3|2250|93
1633632250000|2021-10-07 18:44:10|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|43
1633632260000|2021-10-07 18:44:20|2250.8|2250.5|2251.2|2250.9|2251.3|2251|2250.8|2250.5|91
1633632270000|2021-10-07 18:44:30|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2251.3|2251|108
1633632280000|2021-10-07 18:44:40|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.3|2251|54
1633632290000|2021-10-07 18:44:50|2251.7|2251.4|2251.8|2251.5|2252|2251.7|2251.5|2251.2|149
1633632300000|2021-10-07 18:45:00|2251.6|2251.3|2251.3|2251|2251.8|2251.5|2251.3|2251|129
1633632310000|2021-10-07 18:45:10|2251.4|2251.1|2251|2250.7|2251.6|2251.3|2251|2250.7|123
1633632320000|2021-10-07 18:45:20|2251.2|2250.9|2251|2250.7|2251.3|2251|2251|2250.7|103
1633632330000|2021-10-07 18:45:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|33
1633632340000|2021-10-07 18:45:40|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|34
1633632350000|2021-10-07 18:45:50|2251.5|2251.2|2251.1|2250.8|2251.6|2251.3|2251.1|2250.8|39
1633632360000|2021-10-07 18:46:00|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|22
1633632370000|2021-10-07 18:46:10|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|29
1633632380000|2021-10-07 18:46:20|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|45
1633632390000|2021-10-07 18:46:30|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.8|2251.5|118
1633632400000|2021-10-07 18:46:40|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|98
1633632410000|2021-10-07 18:46:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|70
1633632420000|2021-10-07 18:47:00|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|182
1633632430000|2021-10-07 18:47:10|2252.9|2252.6|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|138
1633632440000|2021-10-07 18:47:20|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|21
1633632450000|2021-10-07 18:47:30|2252.5|2252.2|2251.9|2251.6|2252.5|2252.2|2251.8|2251.5|31
1633632460000|2021-10-07 18:47:40|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|30
1633632470000|2021-10-07 18:47:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|10
1633632480000|2021-10-07 18:48:00|2252.1|2251.8|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|42
1633632490000|2021-10-07 18:48:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|22
1633632500000|2021-10-07 18:48:20|2251.7|2251.4|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|10
1633632510000|2021-10-07 18:48:30|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|21
1633632520000|2021-10-07 18:48:40|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|27
1633632530000|2021-10-07 18:48:50|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|18
1633632540000|2021-10-07 18:49:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252|2251.7|25
1633632550000|2021-10-07 18:49:10|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.3|2252|33
1633632560000|2021-10-07 18:49:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|31
1633632570000|2021-10-07 18:49:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|60
1633632580000|2021-10-07 18:49:40|2253.1|2252.8|2252.4|2252.1|2253.1|2252.8|2252.4|2252.1|154
1633632590000|2021-10-07 18:49:50|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|16
1633632600000|2021-10-07 18:50:00|2252.5|2252.2|2252.1|2251.8|2252.6|2252.3|2252|2251.7|40
1633632610000|2021-10-07 18:50:10|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|13
1633632620000|2021-10-07 18:50:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2251.9|2251.6|28
1633632630000|2021-10-07 18:50:30|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|9
1633632640000|2021-10-07 18:50:40|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|35
1633632650000|2021-10-07 18:50:50|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.3|2252|16
1633632660000|2021-10-07 18:51:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|30
1633632670000|2021-10-07 18:51:10|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|17
1633632680000|2021-10-07 18:51:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|8
1633632690000|2021-10-07 18:51:30|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|37
1633632700000|2021-10-07 18:51:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.3|2252|21
1633632710000|2021-10-07 18:51:50|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|12
1633632720000|2021-10-07 18:52:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|23
1633632730000|2021-10-07 18:52:10|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252|2251.7|85
1633632740000|2021-10-07 18:52:20|2252.1|2251.8|2252.3|2252|2252.5|2252.2|2252.1|2251.8|26
1633632750000|2021-10-07 18:52:30|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.9|2251.6|10
1633632760000|2021-10-07 18:52:40|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.9|2251.6|12
1633632770000|2021-10-07 18:52:50|2251.9|2251.6|2251|2250.7|2251.9|2251.6|2251|2250.7|70
1633632780000|2021-10-07 18:53:00|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|57
1633632790000|2021-10-07 18:53:10|2251.1|2250.8|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|18
1633632800000|2021-10-07 18:53:20|2251.1|2250.8|2251.1|2250.8|2251.6|2251.3|2251.1|2250.8|24
1633632810000|2021-10-07 18:53:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|18
1633632820000|2021-10-07 18:53:40|2251.3|2251|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|33
1633632830000|2021-10-07 18:53:50|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|14
1633632840000|2021-10-07 18:54:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|21
1633632850000|2021-10-07 18:54:10|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250.6|2250.3|9
1633632860000|2021-10-07 18:54:20|2250.5|2250.2|2249.8|2249.5|2250.5|2250.2|2249.7|2249.4|118
1633632870000|2021-10-07 18:54:30|2249.7|2249.4|2250.4|2250.1|2250.4|2250.1|2249.4|2249.1|131
1633632880000|2021-10-07 18:54:40|2250.3|2250|2250.5|2250.2|2250.7|2250.4|2250.3|2250|41
1633632890000|2021-10-07 18:54:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.3|2250|27
1633632900000|2021-10-07 18:55:00|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.3|2250|47
1633632910000|2021-10-07 18:55:10|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|39
1633632920000|2021-10-07 18:55:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|18
1633632930000|2021-10-07 18:55:30|2250.3|2250|2250.4|2250.1|2250.6|2250.3|2250.3|2250|23
1633632940000|2021-10-07 18:55:40|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|9
1633632950000|2021-10-07 18:55:50|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|23
1633632960000|2021-10-07 18:56:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|36
1633632970000|2021-10-07 18:56:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|17
1633632980000|2021-10-07 18:56:20|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.3|2250|20
1633632990000|2021-10-07 18:56:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.1|2249.8|15
1633633000000|2021-10-07 18:56:40|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250|2249.7|26
1633633010000|2021-10-07 18:56:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.3|2250|12
1633633020000|2021-10-07 18:57:00|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|52
1633633030000|2021-10-07 18:57:10|2251|2250.7|2251.9|2251.6|2251.9|2251.6|2251|2250.7|130
1633633040000|2021-10-07 18:57:20|2252|2251.7|2252.8|2252.5|2252.8|2252.5|2251.9|2251.6|97
1633633050000|2021-10-07 18:57:30|2253.1|2252.8|2253.3|2253|2253.6|2253.3|2253|2252.7|281
1633633060000|2021-10-07 18:57:40|2253.2|2252.9|2253|2252.7|2253.3|2253|2252.7|2252.4|68
1633633070000|2021-10-07 18:57:50|2253.1|2252.8|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|67
1633633080000|2021-10-07 18:58:00|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|67
1633633090000|2021-10-07 18:58:10|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.6|2251.3|46
1633633100000|2021-10-07 18:58:20|2252|2251.7|2251.6|2251.3|2252.1|2251.8|2251.5|2251.2|32
1633633110000|2021-10-07 18:58:30|2251.5|2251.2|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|22
1633633120000|2021-10-07 18:58:40|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|27
1633633130000|2021-10-07 18:58:50|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|15
1633633140000|2021-10-07 18:59:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.3|2251|22
1633633150000|2021-10-07 18:59:10|2251.3|2251|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|30
1633633160000|2021-10-07 18:59:20|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|62
1633633170000|2021-10-07 18:59:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251|2250.7|82
1633633180000|2021-10-07 18:59:40|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|50
1633633190000|2021-10-07 18:59:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|12
1633633200000|2021-10-07 19:00:00|2251|2250.7|2250.9|2250.6|2251.3|2251|2250.9|2250.6|162
1633633210000|2021-10-07 19:00:10|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.3|2250|62
1633633220000|2021-10-07 19:00:20|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|39
1633633230000|2021-10-07 19:00:30|2250.6|2250.3|2250|2249.7|2250.7|2250.4|2249.9|2249.6|93
1633633240000|2021-10-07 19:00:40|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2249.9|2249.6|22
1633633250000|2021-10-07 19:00:50|2250|2249.7|2250|2249.7|2250.2|2249.9|2249.9|2249.6|23
1633633260000|2021-10-07 19:01:00|2249.9|2249.6|2251|2250.7|2251|2250.7|2249.9|2249.6|66
1633633270000|2021-10-07 19:01:10|2251.1|2250.8|2252|2251.7|2252.2|2251.9|2251.1|2250.8|58
1633633280000|2021-10-07 19:01:20|2251.9|2251.6|2252|2251.7|2252.5|2252.2|2251.9|2251.6|56
1633633290000|2021-10-07 19:01:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|42
1633633300000|2021-10-07 19:01:40|2252.3|2252|2252.8|2252.5|2252.9|2252.6|2252.2|2251.9|54
1633633310000|2021-10-07 19:01:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|31
1633633320000|2021-10-07 19:02:00|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2252.5|2252.2|64
1633633330000|2021-10-07 19:02:10|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|33
1633633340000|2021-10-07 19:02:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|40
1633633350000|2021-10-07 19:02:30|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|35
1633633360000|2021-10-07 19:02:40|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.2|2251.9|38
1633633370000|2021-10-07 19:02:50|2252.6|2252.3|2252.4|2252.1|2252.8|2252.5|2252.3|2252|45
1633633380000|2021-10-07 19:03:00|2252.3|2252|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|59
1633633390000|2021-10-07 19:03:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252|2251.7|30
1633633400000|2021-10-07 19:03:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|22
1633633410000|2021-10-07 19:03:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|21
1633633420000|2021-10-07 19:03:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|23
1633633430000|2021-10-07 19:03:50|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.3|2252|46
1633633440000|2021-10-07 19:04:00|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.1|2251.8|31
1633633450000|2021-10-07 19:04:10|2252.6|2252.3|2252|2251.7|2252.6|2252.3|2252|2251.7|21
1633633460000|2021-10-07 19:04:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.7|2251.4|27
1633633470000|2021-10-07 19:04:30|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|14
1633633480000|2021-10-07 19:04:40|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|11
1633633490000|2021-10-07 19:04:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|8
1633633500000|2021-10-07 19:05:00|2252.5|2252.2|2253.2|2252.9|2253.2|2252.9|2252.5|2252.2|63
1633633510000|2021-10-07 19:05:10|2253.3|2253|2253.3|2253|2253.6|2253.3|2253.3|2253|44
1633633520000|2021-10-07 19:05:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2252.9|2252.6|27
1633633530000|2021-10-07 19:05:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.3|2253|47
1633633540000|2021-10-07 19:05:40|2253.6|2253.3|2253.9|2253.6|2254.2|2253.9|2253.6|2253.3|81
1633633550000|2021-10-07 19:05:50|2253.8|2253.5|2254.1|2253.8|2254.3|2254|2253.8|2253.5|185
1633633560000|2021-10-07 19:06:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.3|2253|77
1633633570000|2021-10-07 19:06:10|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|46
1633633580000|2021-10-07 19:06:20|2253.6|2253.3|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|68
1633633590000|2021-10-07 19:06:30|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|16
1633633600000|2021-10-07 19:06:40|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|35
1633633610000|2021-10-07 19:06:50|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|43
1633633620000|2021-10-07 19:07:00|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|45
1633633630000|2021-10-07 19:07:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|16
1633633640000|2021-10-07 19:07:20|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|31
1633633650000|2021-10-07 19:07:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|11
1633633660000|2021-10-07 19:07:40|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|9
1633633670000|2021-10-07 19:07:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|12
1633633680000|2021-10-07 19:08:00|2253.6|2253.3|2253.8|2253.5|2254|2253.7|2253.6|2253.3|65
1633633690000|2021-10-07 19:08:10|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.8|2253.5|24
1633633700000|2021-10-07 19:08:20|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|46
1633633710000|2021-10-07 19:08:30|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|30
1633633720000|2021-10-07 19:08:40|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|13
1633633730000|2021-10-07 19:08:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|58
1633633740000|2021-10-07 19:09:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|34
1633633750000|2021-10-07 19:09:10|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|30
1633633760000|2021-10-07 19:09:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|82
1633633770000|2021-10-07 19:09:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|22
1633633780000|2021-10-07 19:09:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|73
1633633790000|2021-10-07 19:09:50|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|19
1633633800000|2021-10-07 19:10:00|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|132
1633633810000|2021-10-07 19:10:10|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.1|2252.8|114
1633633820000|2021-10-07 19:10:20|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|39
1633633830000|2021-10-07 19:10:30|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|8
1633633840000|2021-10-07 19:10:40|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|41
1633633850000|2021-10-07 19:10:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|27
1633633860000|2021-10-07 19:11:00|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|18
1633633870000|2021-10-07 19:11:10|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|15
1633633880000|2021-10-07 19:11:20|2253.6|2253.3|2254|2253.7|2254.1|2253.8|2253.6|2253.3|30
1633633890000|2021-10-07 19:11:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.8|2253.5|12
1633633900000|2021-10-07 19:11:40|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|13
1633633910000|2021-10-07 19:11:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|22
1633633920000|2021-10-07 19:12:00|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|18
1633633930000|2021-10-07 19:12:10|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|6
1633633940000|2021-10-07 19:12:20|2253.8|2253.5|2253.7|2253.4|2254|2253.7|2253.7|2253.4|26
1633633950000|2021-10-07 19:12:30|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|19
1633633960000|2021-10-07 19:12:40|2253.5|2253.2|2253.9|2253.6|2254|2253.7|2253.5|2253.2|15
1633633970000|2021-10-07 19:12:50|2254|2253.7|2254.7|2254.4|2254.7|2254.4|2254|2253.7|66
1633633980000|2021-10-07 19:13:00|2254.8|2254.5|2255.2|2254.9|2255.3|2255|2254.7|2254.4|87
1633633990000|2021-10-07 19:13:10|2255.1|2254.8|2254.9|2254.6|2255.3|2255|2254.9|2254.6|50
1633634000000|2021-10-07 19:13:20|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|32
1633634010000|2021-10-07 19:13:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|10
1633634020000|2021-10-07 19:13:40|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.6|2254.3|22
1633634030000|2021-10-07 19:13:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|5
1633634040000|2021-10-07 19:14:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|27
1633634050000|2021-10-07 19:14:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|17
1633634060000|2021-10-07 19:14:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255|2254.7|7
1633634070000|2021-10-07 19:14:30|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|25
1633634080000|2021-10-07 19:14:40|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.4|2255.1|41
1633634090000|2021-10-07 19:14:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|35
1633634100000|2021-10-07 19:15:00|2255.2|2254.9|2254.5|2254.2|2255.3|2255|2254.5|2254.2|120
1633634110000|2021-10-07 19:15:10|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.3|2254|43
1633634120000|2021-10-07 19:15:20|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.3|2254|28
1633634130000|2021-10-07 19:15:30|2254.3|2254|2253.7|2253.4|2254.3|2254|2253.5|2253.2|68
1633634140000|2021-10-07 19:15:40|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|15
1633634150000|2021-10-07 19:15:50|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|11
1633634160000|2021-10-07 19:16:00|2254|2253.7|2254.3|2254|2254.3|2254|2254|2253.7|8
1633634170000|2021-10-07 19:16:10|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.4|2254.1|30
1633634180000|2021-10-07 19:16:20|2254.7|2254.4|2255|2254.7|2255.2|2254.9|2254.7|2254.4|29
1633634190000|2021-10-07 19:16:30|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|18
1633634200000|2021-10-07 19:16:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|22
1633634210000|2021-10-07 19:16:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|22
1633634220000|2021-10-07 19:17:00|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|33
1633634230000|2021-10-07 19:17:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|43
1633634240000|2021-10-07 19:17:20|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|17
1633634250000|2021-10-07 19:17:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|145
1633634260000|2021-10-07 19:17:40|2254.9|2254.6|2254.4|2254.1|2255|2254.7|2254.4|2254.1|29
1633634270000|2021-10-07 19:17:50|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|10
1633634280000|2021-10-07 19:18:00|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|24
1633634290000|2021-10-07 19:18:10|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254|2253.7|22
1633634300000|2021-10-07 19:18:20|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|17
1633634310000|2021-10-07 19:18:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|8
1633634320000|2021-10-07 19:18:40|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|41
1633634330000|2021-10-07 19:18:50|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|17
1633634340000|2021-10-07 19:19:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|23
1633634350000|2021-10-07 19:19:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|21
1633634360000|2021-10-07 19:19:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|13
1633634370000|2021-10-07 19:19:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|25
1633634380000|2021-10-07 19:19:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|19
1633634390000|2021-10-07 19:19:50|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|8
1633634400000|2021-10-07 19:20:00|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|48
1633634410000|2021-10-07 19:20:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|53
1633634420000|2021-10-07 19:20:20|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|90
1633634430000|2021-10-07 19:20:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|27
1633634440000|2021-10-07 19:20:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|24
1633634450000|2021-10-07 19:20:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|18
1633634460000|2021-10-07 19:21:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|35
1633634470000|2021-10-07 19:21:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|25
1633634480000|2021-10-07 19:21:20|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|6
1633634490000|2021-10-07 19:21:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|24
1633634500000|2021-10-07 19:21:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|11
1633634510000|2021-10-07 19:21:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|16
1633634520000|2021-10-07 19:22:00|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|30
1633634530000|2021-10-07 19:22:10|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|16
1633634540000|2021-10-07 19:22:20|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|14
1633634550000|2021-10-07 19:22:30|2254.3|2254|2254.3|2254|2254.6|2254.3|2254.2|2253.9|23
1633634560000|2021-10-07 19:22:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|22
1633634570000|2021-10-07 19:22:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|19
1633634580000|2021-10-07 19:23:00|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|38
1633634590000|2021-10-07 19:23:10|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|43
1633634600000|2021-10-07 19:23:20|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|21
1633634610000|2021-10-07 19:23:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.1|2253.8|9
1633634620000|2021-10-07 19:23:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|14
1633634630000|2021-10-07 19:23:50|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|12
1633634640000|2021-10-07 19:24:00|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.9|2253.6|32
1633634650000|2021-10-07 19:24:10|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|30
1633634660000|2021-10-07 19:24:20|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|44
1633634670000|2021-10-07 19:24:30|2253.4|2253.1|2252.6|2252.3|2253.4|2253.1|2252.5|2252.2|108
1633634680000|2021-10-07 19:24:40|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|47
1633634690000|2021-10-07 19:24:50|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|37
1633634700000|2021-10-07 19:25:00|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|52
1633634710000|2021-10-07 19:25:10|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.1|2251.8|68
1633634720000|2021-10-07 19:25:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|50
1633634730000|2021-10-07 19:25:30|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|67
1633634740000|2021-10-07 19:25:40|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|31
1633634750000|2021-10-07 19:25:50|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|20
1633634760000|2021-10-07 19:26:00|2252|2251.7|2252.6|2252.3|2252.7|2252.4|2252|2251.7|47
1633634770000|2021-10-07 19:26:10|2252.7|2252.4|2252.3|2252|2252.8|2252.5|2252.1|2251.8|33
1633634780000|2021-10-07 19:26:20|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.3|2252|37
1633634790000|2021-10-07 19:26:30|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|19
1633634800000|2021-10-07 19:26:40|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.7|2252.4|17
1633634810000|2021-10-07 19:26:50|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|18
1633634820000|2021-10-07 19:27:00|2252.5|2252.2|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|30
1633634830000|2021-10-07 19:27:10|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|19
1633634840000|2021-10-07 19:27:20|2252|2251.7|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|24
1633634850000|2021-10-07 19:27:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|64
1633634860000|2021-10-07 19:27:40|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|28
1633634870000|2021-10-07 19:27:50|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.3|2250|41
1633634880000|2021-10-07 19:28:00|2250.6|2250.3|2250.9|2250.6|2251.1|2250.8|2250.4|2250.1|29
1633634890000|2021-10-07 19:28:10|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.7|2250.4|27
1633634900000|2021-10-07 19:28:20|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.5|2250.2|26
1633634910000|2021-10-07 19:28:30|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|8
1633634920000|2021-10-07 19:28:40|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|20
1633634930000|2021-10-07 19:28:50|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.8|2250.5|35
1633634940000|2021-10-07 19:29:00|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|33
1633634950000|2021-10-07 19:29:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|16
1633634960000|2021-10-07 19:29:20|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251.1|2250.8|48
1633634970000|2021-10-07 19:29:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|26
1633634980000|2021-10-07 19:29:40|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|36
1633634990000|2021-10-07 19:29:50|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|26
1633635000000|2021-10-07 19:30:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|63
1633635010000|2021-10-07 19:30:10|2250.5|2250.2|2249.9|2249.6|2250.5|2250.2|2249.9|2249.6|109
1633635020000|2021-10-07 19:30:20|2250|2249.7|2250.3|2250|2250.5|2250.2|2249.9|2249.6|62
1633635030000|2021-10-07 19:30:30|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|35
1633635040000|2021-10-07 19:30:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|24
1633635050000|2021-10-07 19:30:50|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|26
1633635060000|2021-10-07 19:31:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2249.9|2249.6|18
1633635070000|2021-10-07 19:31:10|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|35
1633635080000|2021-10-07 19:31:20|2250.4|2250.1|2251.2|2250.9|2251.3|2251|2250.4|2250.1|96
1633635090000|2021-10-07 19:31:30|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|23
1633635100000|2021-10-07 19:31:40|2251.1|2250.8|2250.9|2250.6|2251.3|2251|2250.9|2250.6|26
1633635110000|2021-10-07 19:31:50|2250.8|2250.5|2250.6|2250.3|2251|2250.7|2250.6|2250.3|25
1633635120000|2021-10-07 19:32:00|2250.8|2250.5|2251.5|2251.2|2251.5|2251.2|2250.7|2250.4|20
1633635130000|2021-10-07 19:32:10|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|12
1633635140000|2021-10-07 19:32:20|2251.1|2250.8|2250.9|2250.6|2251.3|2251|2250.9|2250.6|40
1633635150000|2021-10-07 19:32:30|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.7|2250.4|21
1633635160000|2021-10-07 19:32:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|32
1633635170000|2021-10-07 19:32:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|68
1633635180000|2021-10-07 19:33:00|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|38
1633635190000|2021-10-07 19:33:10|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.6|2250.3|31
1633635200000|2021-10-07 19:33:20|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|15
1633635210000|2021-10-07 19:33:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|20
1633635220000|2021-10-07 19:33:40|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|30
1633635230000|2021-10-07 19:33:50|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|17
1633635240000|2021-10-07 19:34:00|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.2|2250.9|54
1633635250000|2021-10-07 19:34:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.2|2250.9|28
1633635260000|2021-10-07 19:34:20|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|27
1633635270000|2021-10-07 19:34:30|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|24
1633635280000|2021-10-07 19:34:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|38
1633635290000|2021-10-07 19:34:50|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2250.9|2250.6|35
1633635300000|2021-10-07 19:35:00|2251.1|2250.8|2251|2250.7|2251.5|2251.2|2250.9|2250.6|61
1633635310000|2021-10-07 19:35:10|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|56
1633635320000|2021-10-07 19:35:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.3|2250|177
1633635330000|2021-10-07 19:35:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|26
1633635340000|2021-10-07 19:35:40|2250.5|2250.2|2250.4|2250.1|2250.8|2250.5|2250.3|2250|17
1633635350000|2021-10-07 19:35:50|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|30
1633635360000|2021-10-07 19:36:00|2250|2249.7|2250.2|2249.9|2250.6|2250.3|2250|2249.7|34
1633635370000|2021-10-07 19:36:10|2250.3|2250|2250|2249.7|2250.3|2250|2249.9|2249.6|33
1633635380000|2021-10-07 19:36:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|31
1633635390000|2021-10-07 19:36:30|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|58
1633635400000|2021-10-07 19:36:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|27
1633635410000|2021-10-07 19:36:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|26
1633635420000|2021-10-07 19:37:00|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|23
1633635430000|2021-10-07 19:37:10|2250.7|2250.4|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|16
1633635440000|2021-10-07 19:37:20|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|39
1633635450000|2021-10-07 19:37:30|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.2|2249.9|25
1633635460000|2021-10-07 19:37:40|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.2|2249.9|35
1633635470000|2021-10-07 19:37:50|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|16
1633635480000|2021-10-07 19:38:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|49
1633635490000|2021-10-07 19:38:10|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|23
1633635500000|2021-10-07 19:38:20|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|26
1633635510000|2021-10-07 19:38:30|2250.6|2250.3|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|21
1633635520000|2021-10-07 19:38:40|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|3
1633635530000|2021-10-07 19:38:50|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|18
1633635540000|2021-10-07 19:39:00|2250.3|2250|2249.5|2249.2|2250.4|2250.1|2249.5|2249.2|80
1633635550000|2021-10-07 19:39:10|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|36
1633635560000|2021-10-07 19:39:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|25
1633635570000|2021-10-07 19:39:30|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|49
1633635580000|2021-10-07 19:39:40|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|107
1633635590000|2021-10-07 19:39:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|37
1633635600000|2021-10-07 19:40:00|2249|2248.7|2248.8|2248.5|2249.3|2249|2248.6|2248.3|95
1633635610000|2021-10-07 19:40:10|2248.9|2248.6|2249.2|2248.9|2249.3|2249|2248.8|2248.5|37
1633635620000|2021-10-07 19:40:20|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|17
1633635630000|2021-10-07 19:40:30|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|44
1633635640000|2021-10-07 19:40:40|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|40
1633635650000|2021-10-07 19:40:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|13
1633635660000|2021-10-07 19:41:00|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|37
1633635670000|2021-10-07 19:41:10|2249.5|2249.2|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|26
1633635680000|2021-10-07 19:41:20|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|22
1633635690000|2021-10-07 19:41:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|38
1633635700000|2021-10-07 19:41:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|10
1633635710000|2021-10-07 19:41:50|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|36
1633635720000|2021-10-07 19:42:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249|2248.7|41
1633635730000|2021-10-07 19:42:10|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|29
1633635740000|2021-10-07 19:42:20|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|53
1633635750000|2021-10-07 19:42:30|2248.7|2248.4|2249|2248.7|2249.1|2248.8|2248.7|2248.4|56
1633635760000|2021-10-07 19:42:40|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249|2248.7|54
1633635770000|2021-10-07 19:42:50|2249.3|2249|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|45
1633635780000|2021-10-07 19:43:00|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|41
1633635790000|2021-10-07 19:43:10|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|41
1633635800000|2021-10-07 19:43:20|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|12
1633635810000|2021-10-07 19:43:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249|2248.7|37
1633635820000|2021-10-07 19:43:40|2249.1|2248.8|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|60
1633635830000|2021-10-07 19:43:50|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.8|2248.5|17
1633635840000|2021-10-07 19:44:00|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.8|2248.5|37
1633635850000|2021-10-07 19:44:10|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|44
1633635860000|2021-10-07 19:44:20|2248.5|2248.2|2248|2247.7|2248.5|2248.2|2248|2247.7|89
1633635870000|2021-10-07 19:44:30|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248|2247.7|61
1633635880000|2021-10-07 19:44:40|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|51
1633635890000|2021-10-07 19:44:50|2247.5|2247.2|2246.5|2246.2|2247.5|2247.2|2246.4|2246.1|152
1633635900000|2021-10-07 19:45:00|2246.4|2246.1|2246|2245.7|2246.8|2246.5|2246|2245.7|190
1633635910000|2021-10-07 19:45:10|2246.1|2245.8|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|65
1633635920000|2021-10-07 19:45:20|2246.4|2246.1|2246.8|2246.5|2246.9|2246.6|2246.3|2246|42
1633635930000|2021-10-07 19:45:30|2246.7|2246.4|2246.5|2246.2|2247|2246.7|2246.1|2245.8|91
1633635940000|2021-10-07 19:45:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|31
1633635950000|2021-10-07 19:45:50|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.8|2245.5|63
1633635960000|2021-10-07 19:46:00|2246.1|2245.8|2246.1|2245.8|2246.4|2246.1|2246|2245.7|39
1633635970000|2021-10-07 19:46:10|2246|2245.7|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|182
1633635980000|2021-10-07 19:46:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|55
1633635990000|2021-10-07 19:46:30|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2245.7|2245.4|36
1633636000000|2021-10-07 19:46:40|2245.9|2245.6|2246.4|2246.1|2246.5|2246.2|2245.9|2245.6|55
1633636010000|2021-10-07 19:46:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|70
1633636020000|2021-10-07 19:47:00|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|70
1633636030000|2021-10-07 19:47:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|114
1633636040000|2021-10-07 19:47:20|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.8|2246.5|53
1633636050000|2021-10-07 19:47:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|50
1633636060000|2021-10-07 19:47:40|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|47
1633636070000|2021-10-07 19:47:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.7|2246.4|62
1633636080000|2021-10-07 19:48:00|2247|2246.7|2247|2246.7|2247.3|2247|2246.8|2246.5|85
1633636090000|2021-10-07 19:48:10|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.4|2246.1|66
1633636100000|2021-10-07 19:48:20|2246.5|2246.2|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|29
1633636110000|2021-10-07 19:48:30|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.5|2246.2|41
1633636120000|2021-10-07 19:48:40|2246.7|2246.4|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|44
1633636130000|2021-10-07 19:48:50|2247.1|2246.8|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|76
1633636140000|2021-10-07 19:49:00|2246.5|2246.2|2246.9|2246.6|2247.1|2246.8|2246.5|2246.2|49
1633636150000|2021-10-07 19:49:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|14
1633636160000|2021-10-07 19:49:20|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247|2246.7|62
1633636170000|2021-10-07 19:49:30|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2247|2246.7|65
1633636180000|2021-10-07 19:49:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|114
1633636190000|2021-10-07 19:49:50|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|113
1633636200000|2021-10-07 19:50:00|2247.3|2247|2248.4|2248.1|2248.4|2248.1|2247.1|2246.8|494
1633636210000|2021-10-07 19:50:10|2248.5|2248.2|2248|2247.7|2248.6|2248.3|2248|2247.7|186
1633636220000|2021-10-07 19:50:20|2248.1|2247.8|2248.2|2247.9|2248.5|2248.2|2248|2247.7|53
1633636230000|2021-10-07 19:50:30|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|47
1633636240000|2021-10-07 19:50:40|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|90
1633636250000|2021-10-07 19:50:50|2248.5|2248.2|2248.4|2248.1|2249.1|2248.8|2248.2|2247.9|111
1633636260000|2021-10-07 19:51:00|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2247.9|2247.6|139
1633636270000|2021-10-07 19:51:10|2248|2247.7|2247.7|2247.4|2248.3|2248|2247.7|2247.4|114
1633636280000|2021-10-07 19:51:20|2247.6|2247.3|2247.4|2247.1|2247.8|2247.5|2247.3|2247|66
1633636290000|2021-10-07 19:51:30|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.7|2246.4|95
1633636300000|2021-10-07 19:51:40|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|97
1633636310000|2021-10-07 19:51:50|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.3|2246|52
1633636320000|2021-10-07 19:52:00|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.3|2246|70
1633636330000|2021-10-07 19:52:10|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246|2245.7|112
1633636340000|2021-10-07 19:52:20|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|80
1633636350000|2021-10-07 19:52:30|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|113
1633636360000|2021-10-07 19:52:40|2246|2245.7|2246.3|2246|2246.4|2246.1|2245.9|2245.6|58
1633636370000|2021-10-07 19:52:50|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|80
1633636380000|2021-10-07 19:53:00|2246.8|2246.5|2246.3|2246|2246.8|2246.5|2246.3|2246|95
1633636390000|2021-10-07 19:53:10|2246.4|2246.1|2245.5|2245.2|2246.4|2246.1|2245.5|2245.2|122
1633636400000|2021-10-07 19:53:20|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.6|2245.3|63
1633636410000|2021-10-07 19:53:30|2246.5|2246.2|2246.3|2246|2246.7|2246.4|2246.3|2246|49
1633636420000|2021-10-07 19:53:40|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2245.8|2245.5|126
1633636430000|2021-10-07 19:53:50|2245.9|2245.6|2246.1|2245.8|2246.4|2246.1|2245.9|2245.6|36
1633636440000|2021-10-07 19:54:00|2246.3|2246|2246.3|2246|2246.6|2246.3|2246.2|2245.9|50
1633636450000|2021-10-07 19:54:10|2246.4|2246.1|2246.6|2246.3|2246.9|2246.6|2246.4|2246.1|106
1633636460000|2021-10-07 19:54:20|2246.7|2246.4|2247|2246.7|2247.1|2246.8|2246.6|2246.3|124
1633636470000|2021-10-07 19:54:30|2247.1|2246.8|2246.6|2246.3|2247.2|2246.9|2246.3|2246|89
1633636480000|2021-10-07 19:54:40|2246.5|2246.2|2247.4|2247.1|2247.4|2247.1|2246.5|2246.2|81
1633636490000|2021-10-07 19:54:50|2247.3|2247|2247.6|2247.3|2247.8|2247.5|2247.3|2247|64
1633636500000|2021-10-07 19:55:00|2247.5|2247.2|2246.9|2246.6|2247.6|2247.3|2246.8|2246.5|223
1633636510000|2021-10-07 19:55:10|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247|2246.7|117
1633636520000|2021-10-07 19:55:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.3|2247|115
1633636530000|2021-10-07 19:55:30|2247.6|2247.3|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|114
1633636540000|2021-10-07 19:55:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247|2246.7|154
1633636550000|2021-10-07 19:55:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2246.9|2246.6|127
1633636560000|2021-10-07 19:56:00|2247.6|2247.3|2247|2246.7|2247.6|2247.3|2247|2246.7|255
1633636570000|2021-10-07 19:56:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.5|2246.2|132
1633636580000|2021-10-07 19:56:20|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247|2246.7|92
1633636590000|2021-10-07 19:56:30|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|148
1633636600000|2021-10-07 19:56:40|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247|2246.7|138
1633636610000|2021-10-07 19:56:50|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.7|2246.4|120
1633636620000|2021-10-07 19:57:00|2246.9|2246.6|2247.4|2247.1|2247.7|2247.4|2246.8|2246.5|238
1633636630000|2021-10-07 19:57:10|2247.2|2246.9|2247|2246.7|2247.3|2247|2246.8|2246.5|197
1633636640000|2021-10-07 19:57:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|102
1633636650000|2021-10-07 19:57:30|2247|2246.7|2247.7|2247.4|2247.8|2247.5|2247|2246.7|244
1633636660000|2021-10-07 19:57:40|2248.2|2247.9|2248.2|2247.9|2248.7|2248.4|2248.1|2247.8|571
1633636670000|2021-10-07 19:57:50|2248.3|2248|2247.9|2247.6|2248.6|2248.3|2247.7|2247.4|326
1633636680000|2021-10-07 19:58:00|2247.8|2247.5|2247.7|2247.4|2248.1|2247.8|2247.6|2247.3|284
1633636690000|2021-10-07 19:58:10|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.5|2247.2|264
1633636700000|2021-10-07 19:58:20|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.7|2247.4|213
1633636710000|2021-10-07 19:58:30|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.1|2247.8|250
1633636720000|2021-10-07 19:58:40|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2247.9|2247.6|278
1633636730000|2021-10-07 19:58:50|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|329
1633636740000|2021-10-07 19:59:00|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|627
1633636750000|2021-10-07 19:59:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.7|2248.4|603
1633636760000|2021-10-07 19:59:20|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|553
1633636770000|2021-10-07 19:59:30|2249.6|2249.3|2250|2249.7|2250.2|2249.9|2249.6|2249.3|1113
1633636780000|2021-10-07 19:59:40|2250.1|2249.8|2249.8|2249.5|2250.3|2250|2249.6|2249.3|1235
1633636790000|2021-10-07 19:59:50|2250|2249.7|2250.8|2250.5|2250.8|2250.5|2249.8|2249.5|4387
1633636800000|2021-10-07 20:00:00|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2249.4|2249.1|1451
1633636810000|2021-10-07 20:00:10|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.5|2249.2|236
1633636820000|2021-10-07 20:00:20|2249.7|2249.4|2250.4|2250.1|2250.5|2250.2|2249.7|2249.4|139
1633636830000|2021-10-07 20:00:30|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2249.8|2249.5|112
1633636840000|2021-10-07 20:00:40|2250.1|2249.8|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|184
1633636850000|2021-10-07 20:00:50|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|148
1633636860000|2021-10-07 20:01:00|2250.3|2250|2250.2|2249.9|2250.3|2250|2249.9|2249.6|134
1633636870000|2021-10-07 20:01:10|2250.3|2250|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|115
1633636880000|2021-10-07 20:01:20|2250.3|2250|2250.7|2250.4|2250.8|2250.5|2250.2|2249.9|132
1633636890000|2021-10-07 20:01:30|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.7|2250.4|63
1633636900000|2021-10-07 20:01:40|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2250.8|2250.5|88
1633636910000|2021-10-07 20:01:50|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|80
1633636920000|2021-10-07 20:02:00|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|115
1633636930000|2021-10-07 20:02:10|2251.7|2251.4|2252.1|2251.8|2252.2|2251.9|2251.7|2251.4|171
1633636940000|2021-10-07 20:02:20|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252|2251.7|29
1633636950000|2021-10-07 20:02:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|34
1633636960000|2021-10-07 20:02:40|2252.1|2251.8|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|59
1633636970000|2021-10-07 20:02:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|42
1633636980000|2021-10-07 20:03:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|77
1633636990000|2021-10-07 20:03:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|120
1633637000000|2021-10-07 20:03:20|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|94
1633637010000|2021-10-07 20:03:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|47
1633637020000|2021-10-07 20:03:40|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.9|2251.6|54
1633637030000|2021-10-07 20:03:50|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|35
1633637040000|2021-10-07 20:04:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|96
1633637050000|2021-10-07 20:04:10|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|43
1633637060000|2021-10-07 20:04:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|7
1633637070000|2021-10-07 20:04:30|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|45
1633637080000|2021-10-07 20:04:40|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|57
1633637090000|2021-10-07 20:04:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|30
1633637100000|2021-10-07 20:05:00|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.2|2251.9|198
1633637110000|2021-10-07 20:05:10|2252.4|2252.1|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|162
1633637120000|2021-10-07 20:05:20|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|21
1633637130000|2021-10-07 20:05:30|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|28
1633637140000|2021-10-07 20:05:40|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|22
1633637150000|2021-10-07 20:05:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|44
1633637160000|2021-10-07 20:06:00|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|79
1633637170000|2021-10-07 20:06:10|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|10
1633637180000|2021-10-07 20:06:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|2
1633637190000|2021-10-07 20:06:30|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|65
1633637200000|2021-10-07 20:06:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|12
1633637210000|2021-10-07 20:06:50|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|11
1633637220000|2021-10-07 20:07:00|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|15
1633637250000|2021-10-07 20:07:30|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|70
1633637260000|2021-10-07 20:07:40|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|14
1633637270000|2021-10-07 20:07:50|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|18
1633637280000|2021-10-07 20:08:00|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|6
1633637290000|2021-10-07 20:08:10|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|60
1633637300000|2021-10-07 20:08:20|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|9
1633637310000|2021-10-07 20:08:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|10
1633637320000|2021-10-07 20:08:40|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251.1|2250.8|39
1633637330000|2021-10-07 20:08:50|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|7
1633637340000|2021-10-07 20:09:00|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|42
1633637350000|2021-10-07 20:09:10|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|67
1633637360000|2021-10-07 20:09:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|9
1633637370000|2021-10-07 20:09:30|2251|2250.7|2251.3|2251|2251.3|2251|2250.9|2250.6|8
1633637380000|2021-10-07 20:09:40|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|5
1633637390000|2021-10-07 20:09:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|17
1633637400000|2021-10-07 20:10:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.6|2250.3|72
1633637410000|2021-10-07 20:10:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|46
1633637420000|2021-10-07 20:10:20|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|28
1633637430000|2021-10-07 20:10:30|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|31
1633637440000|2021-10-07 20:10:40|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|23
1633637450000|2021-10-07 20:10:50|||||||||13
1633637460000|2021-10-07 20:11:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|36
1633637470000|2021-10-07 20:11:10|2251.2|2250.9|2251|2250.7|2251.3|2251|2251|2250.7|92
1633637480000|2021-10-07 20:11:20|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|38
1633637490000|2021-10-07 20:11:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251|2250.7|10
1633637500000|2021-10-07 20:11:40|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|43
1633637510000|2021-10-07 20:11:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|10
1633637520000|2021-10-07 20:12:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|22
1633637530000|2021-10-07 20:12:10|2251.5|2251.2|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|27
1633637540000|2021-10-07 20:12:20|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|10
1633637550000|2021-10-07 20:12:30|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|10
1633637560000|2021-10-07 20:12:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|29
1633637570000|2021-10-07 20:12:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1633637580000|2021-10-07 20:13:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|54
1633637590000|2021-10-07 20:13:10|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|2
1633637600000|2021-10-07 20:13:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|23
1633637610000|2021-10-07 20:13:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|12
1633637620000|2021-10-07 20:13:40|||||||||4
1633637630000|2021-10-07 20:13:50|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1633637640000|2021-10-07 20:14:00|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2251|2250.7|33
1633637650000|2021-10-07 20:14:10|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|50
1633637660000|2021-10-07 20:14:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|27
1633637670000|2021-10-07 20:14:30|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|18
1633637680000|2021-10-07 20:14:40|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|18
1633637690000|2021-10-07 20:14:50|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|39
1633637700000|2021-10-07 20:15:00|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|102
1633637710000|2021-10-07 20:15:10|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|101
1633637720000|2021-10-07 20:15:20|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|10
1633637730000|2021-10-07 20:15:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1633637740000|2021-10-07 20:15:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|7
1633637750000|2021-10-07 20:15:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2251|2250.7|14
1633637760000|2021-10-07 20:16:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|3
1633637770000|2021-10-07 20:16:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1633637800000|2021-10-07 20:16:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1633637810000|2021-10-07 20:16:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1633637820000|2021-10-07 20:17:00|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|38
1633637830000|2021-10-07 20:17:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|5
1633637840000|2021-10-07 20:17:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633637850000|2021-10-07 20:17:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633637860000|2021-10-07 20:17:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1633637880000|2021-10-07 20:18:00|||||||||1
1633637890000|2021-10-07 20:18:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|4
1633637900000|2021-10-07 20:18:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1633637910000|2021-10-07 20:18:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1633637920000|2021-10-07 20:18:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|7
1633637930000|2021-10-07 20:18:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1633637940000|2021-10-07 20:19:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1633637960000|2021-10-07 20:19:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1633637970000|2021-10-07 20:19:30|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|12
1633637990000|2021-10-07 20:19:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|21
1633638000000|2021-10-07 20:20:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|59
1633638010000|2021-10-07 20:20:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|13
1633638020000|2021-10-07 20:20:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|12
1633638030000|2021-10-07 20:20:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|4
1633638040000|2021-10-07 20:20:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|7
1633638060000|2021-10-07 20:21:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|5
1633638070000|2021-10-07 20:21:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|18
1633638080000|2021-10-07 20:21:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1633638090000|2021-10-07 20:21:30|||||||||9
1633638100000|2021-10-07 20:21:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1633638110000|2021-10-07 20:21:50|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|1
1633638130000|2021-10-07 20:22:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|27
1633638140000|2021-10-07 20:22:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1633638150000|2021-10-07 20:22:30|||||||||3
1633638160000|2021-10-07 20:22:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|7
1633638170000|2021-10-07 20:22:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|13
1633638180000|2021-10-07 20:23:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|23
1633638190000|2021-10-07 20:23:10|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633638200000|2021-10-07 20:23:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|4
1633638210000|2021-10-07 20:23:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1633638220000|2021-10-07 20:23:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1633638230000|2021-10-07 20:23:50|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|5
1633638240000|2021-10-07 20:24:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1633638250000|2021-10-07 20:24:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1633638260000|2021-10-07 20:24:20|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|8
1633638270000|2021-10-07 20:24:30|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|4
1633638280000|2021-10-07 20:24:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1633638300000|2021-10-07 20:25:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1633638310000|2021-10-07 20:25:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1633638320000|2021-10-07 20:25:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|14
1633638330000|2021-10-07 20:25:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1633638340000|2021-10-07 20:25:40|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1633638350000|2021-10-07 20:25:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|27
1633638370000|2021-10-07 20:26:10|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|0
1633638380000|2021-10-07 20:26:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1633638390000|2021-10-07 20:26:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1633638400000|2021-10-07 20:26:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1633638410000|2021-10-07 20:26:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1633638420000|2021-10-07 20:27:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|13
1633638430000|2021-10-07 20:27:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|17
1633638440000|2021-10-07 20:27:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1633638450000|2021-10-07 20:27:30|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|2
1633638460000|2021-10-07 20:27:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|4
1633638470000|2021-10-07 20:27:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1633638480000|2021-10-07 20:28:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|6
1633638500000|2021-10-07 20:28:20|||||||||1
1633638510000|2021-10-07 20:28:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1633638530000|2021-10-07 20:28:50|||||||||1
1633638540000|2021-10-07 20:29:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1633638550000|2021-10-07 20:29:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|5
1633638560000|2021-10-07 20:29:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|11
1633638570000|2021-10-07 20:29:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|15
1633638580000|2021-10-07 20:29:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1633638600000|2021-10-07 20:30:00|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|6
1633638610000|2021-10-07 20:30:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1633638620000|2021-10-07 20:30:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|6
1633638630000|2021-10-07 20:30:30|||||||||5
1633638640000|2021-10-07 20:30:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|4
1633638650000|2021-10-07 20:30:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1633638660000|2021-10-07 20:31:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|6
1633638670000|2021-10-07 20:31:10|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|23
1633638680000|2021-10-07 20:31:20|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|5
1633638690000|2021-10-07 20:31:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|29
1633638700000|2021-10-07 20:31:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1633638720000|2021-10-07 20:32:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|3
1633638730000|2021-10-07 20:32:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|27
1633638740000|2021-10-07 20:32:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|6
1633638760000|2021-10-07 20:32:40|||||||||3
1633638770000|2021-10-07 20:32:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1633638780000|2021-10-07 20:33:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1633638790000|2021-10-07 20:33:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|7
1633638800000|2021-10-07 20:33:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1633638810000|2021-10-07 20:33:30|||||||||2
1633638830000|2021-10-07 20:33:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1633638840000|2021-10-07 20:34:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1633638850000|2021-10-07 20:34:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1633638860000|2021-10-07 20:34:20|||||||||2
1633638870000|2021-10-07 20:34:30|||||||||2
1633638880000|2021-10-07 20:34:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1633638890000|2021-10-07 20:34:50|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|3
1633638910000|2021-10-07 20:35:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1633638930000|2021-10-07 20:35:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1633638950000|2021-10-07 20:35:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1633638960000|2021-10-07 20:36:00|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|5
1633638970000|2021-10-07 20:36:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1633638980000|2021-10-07 20:36:20|||||||||1
1633639000000|2021-10-07 20:36:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|8
1633639020000|2021-10-07 20:37:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|7
1633639030000|2021-10-07 20:37:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1633639040000|2021-10-07 20:37:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1633639050000|2021-10-07 20:37:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1633639060000|2021-10-07 20:37:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1633639070000|2021-10-07 20:37:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|1
1633639080000|2021-10-07 20:38:00|||||||||2
1633639090000|2021-10-07 20:38:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|8
1633639100000|2021-10-07 20:38:20|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|2
1633639110000|2021-10-07 20:38:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|21
1633639130000|2021-10-07 20:38:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1633639140000|2021-10-07 20:39:00|||||||||1
1633639150000|2021-10-07 20:39:10|||||||||3
1633639160000|2021-10-07 20:39:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1633639180000|2021-10-07 20:39:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1633639200000|2021-10-07 20:40:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1633639210000|2021-10-07 20:40:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1633639220000|2021-10-07 20:40:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1633639230000|2021-10-07 20:40:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1633639240000|2021-10-07 20:40:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1633639280000|2021-10-07 20:41:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|8
1633639290000|2021-10-07 20:41:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|12
1633639300000|2021-10-07 20:41:40|||||||||1
1633639310000|2021-10-07 20:41:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1633639320000|2021-10-07 20:42:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1633639350000|2021-10-07 20:42:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|5
1633639380000|2021-10-07 20:43:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|5
1633639390000|2021-10-07 20:43:10|2251.7|2251.4|2251.9|2251.6|2252|2251.7|2251.7|2251.4|19
1633639400000|2021-10-07 20:43:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|8
1633639410000|2021-10-07 20:43:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|8
1633639430000|2021-10-07 20:43:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|24
1633639440000|2021-10-07 20:44:00|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|5
1633639450000|2021-10-07 20:44:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|6
1633639460000|2021-10-07 20:44:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|9
1633639470000|2021-10-07 20:44:30|||||||||1
1633639480000|2021-10-07 20:44:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|5
1633639490000|2021-10-07 20:44:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|68
1633639500000|2021-10-07 20:45:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|24
1633639510000|2021-10-07 20:45:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|11
1633639540000|2021-10-07 20:45:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|3
1633639550000|2021-10-07 20:45:50|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|1
1633639560000|2021-10-07 20:46:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1633639570000|2021-10-07 20:46:10|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|7
1633639580000|2021-10-07 20:46:20|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|9
1633639590000|2021-10-07 20:46:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1633639600000|2021-10-07 20:46:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1633639610000|2021-10-07 20:46:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1633639620000|2021-10-07 20:47:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1633639640000|2021-10-07 20:47:20|||||||||2
1633639650000|2021-10-07 20:47:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1633639660000|2021-10-07 20:47:40|||||||||1
1633639670000|2021-10-07 20:47:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1633639680000|2021-10-07 20:48:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|4
1633639690000|2021-10-07 20:48:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1633639700000|2021-10-07 20:48:20|||||||||1
1633639710000|2021-10-07 20:48:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|45
1633639720000|2021-10-07 20:48:40|||||||||1
1633639730000|2021-10-07 20:48:50|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|4
1633639740000|2021-10-07 20:49:00|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|86
1633639750000|2021-10-07 20:49:10|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|24
1633639760000|2021-10-07 20:49:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|23
1633639770000|2021-10-07 20:49:30|2249.5|2249.2|2248.6|2248.3|2249.5|2249.2|2248.6|2248.3|94
1633639780000|2021-10-07 20:49:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|9
1633639790000|2021-10-07 20:49:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|11
1633639800000|2021-10-07 20:50:00|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.3|2248|9
1633639810000|2021-10-07 20:50:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|7
1633639820000|2021-10-07 20:50:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|2
1633639830000|2021-10-07 20:50:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1633639840000|2021-10-07 20:50:40|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.8|2248.5|4
1633639850000|2021-10-07 20:50:50|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|2
1633639860000|2021-10-07 20:51:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|4
1633639870000|2021-10-07 20:51:10|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|2
1633639880000|2021-10-07 20:51:20|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|1
1633639890000|2021-10-07 20:51:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1633639910000|2021-10-07 20:51:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1633639920000|2021-10-07 20:52:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|7
1633639930000|2021-10-07 20:52:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|5
1633639940000|2021-10-07 20:52:20|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1633639950000|2021-10-07 20:52:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1633639960000|2021-10-07 20:52:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1633639970000|2021-10-07 20:52:50|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|5
1633639980000|2021-10-07 20:53:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|6
1633639990000|2021-10-07 20:53:10|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|6
1633640000000|2021-10-07 20:53:20|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1633640010000|2021-10-07 20:53:30|||||||||3
1633640020000|2021-10-07 20:53:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1633640030000|2021-10-07 20:53:50|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|5
1633640040000|2021-10-07 20:54:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1633640050000|2021-10-07 20:54:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1633640060000|2021-10-07 20:54:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1633640070000|2021-10-07 20:54:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|4
1633640080000|2021-10-07 20:54:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1633640090000|2021-10-07 20:54:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1633640100000|2021-10-07 20:55:00|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|7
1633640120000|2021-10-07 20:55:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|6
1633640130000|2021-10-07 20:55:30|||||||||2
1633640140000|2021-10-07 20:55:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1633640160000|2021-10-07 20:56:00|||||||||2
1633640170000|2021-10-07 20:56:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1633640180000|2021-10-07 20:56:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1633640190000|2021-10-07 20:56:30|||||||||1
1633640200000|2021-10-07 20:56:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1633640210000|2021-10-07 20:56:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1633640220000|2021-10-07 20:57:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|9
1633640230000|2021-10-07 20:57:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1633640240000|2021-10-07 20:57:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1633640250000|2021-10-07 20:57:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|25
1633640260000|2021-10-07 20:57:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|4
1633640270000|2021-10-07 20:57:50|||||||||1
1633640280000|2021-10-07 20:58:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1633640290000|2021-10-07 20:58:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1633640300000|2021-10-07 20:58:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1633640310000|2021-10-07 20:58:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1633640320000|2021-10-07 20:58:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|6
1633640330000|2021-10-07 20:58:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1633640340000|2021-10-07 20:59:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1633640360000|2021-10-07 20:59:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|30
1633640370000|2021-10-07 20:59:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|9
1633640380000|2021-10-07 20:59:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1633640390000|2021-10-07 20:59:50|2248.7|2248.4|2248.9|2248.1|2249|2248.4|2248.5|2248.1|36
1633640400000|2021-10-07 21:00:00|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1633640470000|2021-10-07 21:01:10|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1633640480000|2021-10-07 21:01:20|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1633640490000|2021-10-07 21:01:30|2248.9|2248.1|2249|2248.2|2249|2248.2|2248.9|2248.1|0
1633640500000|2021-10-07 21:01:40|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1633640530000|2021-10-07 21:02:10|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|0
1633640560000|2021-10-07 21:02:40|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1633640630000|2021-10-07 21:03:50|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|0
1633640670000|2021-10-07 21:04:30|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1633640840000|2021-10-07 21:07:20|2249.4|2248.6|2249.5|2248.7|2249.5|2248.7|2249.4|2248.6|0
1633640940000|2021-10-07 21:09:00|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1633641000000|2021-10-07 21:10:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1633641010000|2021-10-07 21:10:10|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1633641110000|2021-10-07 21:11:50|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1633641480000|2021-10-07 21:18:00|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1633641520000|2021-10-07 21:18:40|2249.2|2248.4|2249.3|2248.5|2249.3|2248.5|2249.2|2248.4|0
1633641780000|2021-10-07 21:23:00|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1633641810000|2021-10-07 21:23:30|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1633641830000|2021-10-07 21:23:50|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1633641840000|2021-10-07 21:24:00|2249.6|2248.8|2249.5|2248.7|2249.6|2248.8|2249.5|2248.7|0
1633641910000|2021-10-07 21:25:10|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1633642260000|2021-10-07 21:31:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1633642630000|2021-10-07 21:37:10|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1633643200000|2021-10-07 21:46:40|2249.6|2248.8|2249.7|2248.9|2249.7|2248.9|2249.6|2248.8|0
1633643260000|2021-10-07 21:47:40|2249.8|2249|2249.8|2249|2249.8|2249|2249.8|2249|0
1633643270000|2021-10-07 21:47:50|2250|2249.2|2250|2249.2|2250|2249.2|2250|2249.2|0
1633643280000|2021-10-07 21:48:00|2250.1|2249.3|2250.1|2249.3|2250.1|2249.3|2250.1|2249.3|0
1633643410000|2021-10-07 21:50:10|2249.9|2249.1|2249.8|2249|2249.9|2249.1|2249.8|2249|0
1633643440000|2021-10-07 21:50:40|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1633643610000|2021-10-07 21:53:30|2249.9|2249.1|2249.8|2249|2249.9|2249.1|2249.8|2249|0
1633643620000|2021-10-07 21:53:40|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|0
1633643630000|2021-10-07 21:53:50|2250|2249.2|2250|2249.2|2250|2249.2|2250|2249.2|0
1633643950000|2021-10-07 21:59:10|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1633643980000|2021-10-07 21:59:40|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1633644000000|2021-10-07 22:00:00|2249.2|2248.9|2249.4|2249.1|2250|2249.7|2249.2|2248.9|15
1633644010000|2021-10-07 22:00:10|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|5
1633644020000|2021-10-07 22:00:20|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.6|2249.3|23
1633644030000|2021-10-07 22:00:30|2249.9|2249.6|2250.8|2250.5|2250.9|2250.6|2249.9|2249.6|7
1633644040000|2021-10-07 22:00:40|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|10
1633644050000|2021-10-07 22:00:50|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|2
1633644060000|2021-10-07 22:01:00|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|6
1633644070000|2021-10-07 22:01:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|6
1633644080000|2021-10-07 22:01:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1633644090000|2021-10-07 22:01:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1633644100000|2021-10-07 22:01:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1633644110000|2021-10-07 22:01:50|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|2
1633644120000|2021-10-07 22:02:00|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|4
1633644130000|2021-10-07 22:02:10|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|22
1633644140000|2021-10-07 22:02:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1633644150000|2021-10-07 22:02:30|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|1
1633644170000|2021-10-07 22:02:50|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|2
1633644180000|2021-10-07 22:03:00|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|2
1633644190000|2021-10-07 22:03:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1633644200000|2021-10-07 22:03:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1633644210000|2021-10-07 22:03:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|6
1633644220000|2021-10-07 22:03:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1633644230000|2021-10-07 22:03:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1633644240000|2021-10-07 22:04:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1633644250000|2021-10-07 22:04:10|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|1
1633644260000|2021-10-07 22:04:20|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|4
1633644270000|2021-10-07 22:04:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|1
1633644280000|2021-10-07 22:04:40|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|2
1633644290000|2021-10-07 22:04:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|0
1633644300000|2021-10-07 22:05:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633644310000|2021-10-07 22:05:10|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|0
1633644320000|2021-10-07 22:05:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1633644330000|2021-10-07 22:05:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1633644340000|2021-10-07 22:05:40|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|2
1633644350000|2021-10-07 22:05:50|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|1
1633644370000|2021-10-07 22:06:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1633644380000|2021-10-07 22:06:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1633644390000|2021-10-07 22:06:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|14
1633644400000|2021-10-07 22:06:40|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|8
1633644410000|2021-10-07 22:06:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1633644420000|2021-10-07 22:07:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1633644430000|2021-10-07 22:07:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|5
1633644440000|2021-10-07 22:07:20|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|4
1633644450000|2021-10-07 22:07:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|4
1633644460000|2021-10-07 22:07:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1633644470000|2021-10-07 22:07:50|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.8|2250.5|2
1633644480000|2021-10-07 22:08:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1633644490000|2021-10-07 22:08:10|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|1
1633644500000|2021-10-07 22:08:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|5
1633644510000|2021-10-07 22:08:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1633644520000|2021-10-07 22:08:40|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1633644530000|2021-10-07 22:08:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1633644540000|2021-10-07 22:09:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1633644550000|2021-10-07 22:09:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1633644560000|2021-10-07 22:09:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633644570000|2021-10-07 22:09:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|0
1633644590000|2021-10-07 22:09:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1633644600000|2021-10-07 22:10:00|||||||||3
1633644610000|2021-10-07 22:10:10|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|5
1633644620000|2021-10-07 22:10:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1633644630000|2021-10-07 22:10:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1633644640000|2021-10-07 22:10:40|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|3
1633644650000|2021-10-07 22:10:50|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|5
1633644670000|2021-10-07 22:11:10|||||||||1
1633644690000|2021-10-07 22:11:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1633644700000|2021-10-07 22:11:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1633644730000|2021-10-07 22:12:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1633644740000|2021-10-07 22:12:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1633644750000|2021-10-07 22:12:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1633644770000|2021-10-07 22:12:50|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|0
1633644790000|2021-10-07 22:13:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1633644800000|2021-10-07 22:13:20|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|1
1633644810000|2021-10-07 22:13:30|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251.1|2250.8|2
1633644820000|2021-10-07 22:13:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1633644830000|2021-10-07 22:13:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|1
1633644840000|2021-10-07 22:14:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|7
1633644850000|2021-10-07 22:14:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1633644860000|2021-10-07 22:14:20|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|3
1633644880000|2021-10-07 22:14:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1633644900000|2021-10-07 22:15:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1633644910000|2021-10-07 22:15:10|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|2
1633644920000|2021-10-07 22:15:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|3
1633644970000|2021-10-07 22:16:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|5
1633644980000|2021-10-07 22:16:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1633644990000|2021-10-07 22:16:30|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|2
1633645000000|2021-10-07 22:16:40|||||||||1
1633645010000|2021-10-07 22:16:50|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|12
1633645020000|2021-10-07 22:17:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|6
1633645030000|2021-10-07 22:17:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1633645050000|2021-10-07 22:17:30|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1633645060000|2021-10-07 22:17:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1633645070000|2021-10-07 22:17:50|||||||||2
1633645090000|2021-10-07 22:18:10|||||||||1
1633645130000|2021-10-07 22:18:50|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|2
1633645160000|2021-10-07 22:19:20|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|0
1633645170000|2021-10-07 22:19:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1633645190000|2021-10-07 22:19:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|1
1633645200000|2021-10-07 22:20:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1633645210000|2021-10-07 22:20:10|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|1
1633645220000|2021-10-07 22:20:20|2251.2|2250.9|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|0
1633645230000|2021-10-07 22:20:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|1
1633645240000|2021-10-07 22:20:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|20
1633645250000|2021-10-07 22:20:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1633645260000|2021-10-07 22:21:00|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|2
1633645270000|2021-10-07 22:21:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|2
1633645300000|2021-10-07 22:21:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|1
1633645310000|2021-10-07 22:21:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|6
1633645330000|2021-10-07 22:22:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|3
1633645340000|2021-10-07 22:22:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1633645360000|2021-10-07 22:22:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1633645370000|2021-10-07 22:22:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1633645380000|2021-10-07 22:23:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|24
1633645390000|2021-10-07 22:23:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|19
1633645410000|2021-10-07 22:23:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1633645420000|2021-10-07 22:23:40|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.1|2249.8|0
1633645430000|2021-10-07 22:23:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1633645450000|2021-10-07 22:24:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1633645470000|2021-10-07 22:24:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1633645480000|2021-10-07 22:24:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|2
1633645490000|2021-10-07 22:24:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|2
1633645530000|2021-10-07 22:25:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|0
1633645540000|2021-10-07 22:25:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1633645550000|2021-10-07 22:25:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1633645570000|2021-10-07 22:26:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1633645580000|2021-10-07 22:26:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|1
1633645590000|2021-10-07 22:26:30|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1633645610000|2021-10-07 22:26:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1633645620000|2021-10-07 22:27:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|1
1633645630000|2021-10-07 22:27:10|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1633645640000|2021-10-07 22:27:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1633645650000|2021-10-07 22:27:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1633645660000|2021-10-07 22:27:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1633645670000|2021-10-07 22:27:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1633645680000|2021-10-07 22:28:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1633645690000|2021-10-07 22:28:10|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|0
1633645700000|2021-10-07 22:28:20|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|27
1633645710000|2021-10-07 22:28:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1633645730000|2021-10-07 22:28:50|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1633645740000|2021-10-07 22:29:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1633645750000|2021-10-07 22:29:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1633645780000|2021-10-07 22:29:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|3
1633645800000|2021-10-07 22:30:00|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.6|2250.3|6
1633645810000|2021-10-07 22:30:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1633645820000|2021-10-07 22:30:20|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|2
1633645830000|2021-10-07 22:30:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1633645840000|2021-10-07 22:30:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1633645860000|2021-10-07 22:31:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1633645890000|2021-10-07 22:31:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|5
1633645900000|2021-10-07 22:31:40|2250.9|2250.6|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|3
1633645910000|2021-10-07 22:31:50|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|3
1633645930000|2021-10-07 22:32:10|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|3
1633645940000|2021-10-07 22:32:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1633645950000|2021-10-07 22:32:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1633645960000|2021-10-07 22:32:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1633645980000|2021-10-07 22:33:00|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|0
1633645990000|2021-10-07 22:33:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|3
1633646000000|2021-10-07 22:33:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|4
1633646010000|2021-10-07 22:33:30|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|2
1633646030000|2021-10-07 22:33:50|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|4
1633646040000|2021-10-07 22:34:00|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1633646050000|2021-10-07 22:34:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1633646060000|2021-10-07 22:34:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|0
1633646070000|2021-10-07 22:34:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1633646090000|2021-10-07 22:34:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|2
1633646100000|2021-10-07 22:35:00|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|0
1633646110000|2021-10-07 22:35:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1633646120000|2021-10-07 22:35:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1633646130000|2021-10-07 22:35:30|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1633646140000|2021-10-07 22:35:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1633646160000|2021-10-07 22:36:00|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1633646170000|2021-10-07 22:36:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1633646180000|2021-10-07 22:36:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1633646190000|2021-10-07 22:36:30|2250.7|2250.4|2250.7|2250.4|2251|2250.7|2250.7|2250.4|1
1633646210000|2021-10-07 22:36:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1633646220000|2021-10-07 22:37:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1633646230000|2021-10-07 22:37:10|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|2
1633646240000|2021-10-07 22:37:20|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|2
1633646250000|2021-10-07 22:37:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1633646260000|2021-10-07 22:37:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1633646270000|2021-10-07 22:37:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1633646280000|2021-10-07 22:38:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633646300000|2021-10-07 22:38:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1633646310000|2021-10-07 22:38:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1633646320000|2021-10-07 22:38:40|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1633646330000|2021-10-07 22:38:50|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|2
1633646340000|2021-10-07 22:39:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1633646350000|2021-10-07 22:39:10|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2251|2250.7|6
1633646360000|2021-10-07 22:39:20|||||||||2
1633646370000|2021-10-07 22:39:30|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|7
1633646380000|2021-10-07 22:39:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|0
1633646390000|2021-10-07 22:39:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1633646400000|2021-10-07 22:40:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|1
1633646410000|2021-10-07 22:40:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1633646420000|2021-10-07 22:40:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1633646430000|2021-10-07 22:40:30|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1633646450000|2021-10-07 22:40:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633646460000|2021-10-07 22:41:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633646480000|2021-10-07 22:41:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633646490000|2021-10-07 22:41:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633646500000|2021-10-07 22:41:40|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|3
1633646510000|2021-10-07 22:41:50|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|1
1633646520000|2021-10-07 22:42:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1633646530000|2021-10-07 22:42:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1633646540000|2021-10-07 22:42:20|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|1
1633646550000|2021-10-07 22:42:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633646560000|2021-10-07 22:42:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1633646570000|2021-10-07 22:42:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1633646580000|2021-10-07 22:43:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|4
1633646600000|2021-10-07 22:43:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1633646610000|2021-10-07 22:43:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633646620000|2021-10-07 22:43:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1633646660000|2021-10-07 22:44:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1633646670000|2021-10-07 22:44:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1633646680000|2021-10-07 22:44:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633646690000|2021-10-07 22:44:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633646700000|2021-10-07 22:45:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1633646710000|2021-10-07 22:45:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1633646720000|2021-10-07 22:45:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1633646740000|2021-10-07 22:45:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|1
1633646750000|2021-10-07 22:45:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|3
1633646760000|2021-10-07 22:46:00|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1633646770000|2021-10-07 22:46:10|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|0
1633646780000|2021-10-07 22:46:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1633646800000|2021-10-07 22:46:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1633646820000|2021-10-07 22:47:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1633646850000|2021-10-07 22:47:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1633646860000|2021-10-07 22:47:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|8
1633646870000|2021-10-07 22:47:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|1
1633646890000|2021-10-07 22:48:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1633646900000|2021-10-07 22:48:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1633646910000|2021-10-07 22:48:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1633646920000|2021-10-07 22:48:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1633646930000|2021-10-07 22:48:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1633646940000|2021-10-07 22:49:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|1
1633646950000|2021-10-07 22:49:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1633646960000|2021-10-07 22:49:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633646970000|2021-10-07 22:49:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1633646980000|2021-10-07 22:49:40|||||||||1
1633646990000|2021-10-07 22:49:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|3
1633647000000|2021-10-07 22:50:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1633647010000|2021-10-07 22:50:10|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|8
1633647020000|2021-10-07 22:50:20|||||||||3
1633647030000|2021-10-07 22:50:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|3
1633647040000|2021-10-07 22:50:40|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.1|2251.8|7
1633647050000|2021-10-07 22:50:50|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|2
1633647060000|2021-10-07 22:51:00|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|12
1633647070000|2021-10-07 22:51:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|5
1633647080000|2021-10-07 22:51:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1633647090000|2021-10-07 22:51:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633647100000|2021-10-07 22:51:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1633647110000|2021-10-07 22:51:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1633647120000|2021-10-07 22:52:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|6
1633647130000|2021-10-07 22:52:10|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|3
1633647140000|2021-10-07 22:52:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|1
1633647150000|2021-10-07 22:52:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1633647160000|2021-10-07 22:52:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|2
1633647170000|2021-10-07 22:52:50|||||||||1
1633647180000|2021-10-07 22:53:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1633647190000|2021-10-07 22:53:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1633647200000|2021-10-07 22:53:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|1
1633647210000|2021-10-07 22:53:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1633647230000|2021-10-07 22:53:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1633647250000|2021-10-07 22:54:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1633647260000|2021-10-07 22:54:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1633647270000|2021-10-07 22:54:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1633647280000|2021-10-07 22:54:40|||||||||1
1633647290000|2021-10-07 22:54:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1633647300000|2021-10-07 22:55:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1633647310000|2021-10-07 22:55:10|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|6
1633647320000|2021-10-07 22:55:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633647330000|2021-10-07 22:55:30|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1633647340000|2021-10-07 22:55:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633647350000|2021-10-07 22:55:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633647360000|2021-10-07 22:56:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|11
1633647380000|2021-10-07 22:56:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1633647400000|2021-10-07 22:56:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|9
1633647410000|2021-10-07 22:56:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1633647420000|2021-10-07 22:57:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|7
1633647430000|2021-10-07 22:57:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|3
1633647450000|2021-10-07 22:57:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|0
1633647460000|2021-10-07 22:57:40|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1633647470000|2021-10-07 22:57:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633647480000|2021-10-07 22:58:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|1
1633647490000|2021-10-07 22:58:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|4
1633647510000|2021-10-07 22:58:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1633647520000|2021-10-07 22:58:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|9
1633647530000|2021-10-07 22:58:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|5
1633647540000|2021-10-07 22:59:00|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|1
1633647550000|2021-10-07 22:59:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|1
1633647560000|2021-10-07 22:59:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|3
1633647570000|2021-10-07 22:59:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|1
1633647590000|2021-10-07 22:59:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1633647600000|2021-10-07 23:00:00|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|34
1633647610000|2021-10-07 23:00:10|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|12
1633647620000|2021-10-07 23:00:20|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|9
1633647630000|2021-10-07 23:00:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|4
1633647640000|2021-10-07 23:00:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1633647650000|2021-10-07 23:00:50|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|4
1633647660000|2021-10-07 23:01:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|1
1633647670000|2021-10-07 23:01:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1633647680000|2021-10-07 23:01:20|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1633647690000|2021-10-07 23:01:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1633647700000|2021-10-07 23:01:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|2
1633647710000|2021-10-07 23:01:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1633647720000|2021-10-07 23:02:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1633647740000|2021-10-07 23:02:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1633647750000|2021-10-07 23:02:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1633647760000|2021-10-07 23:02:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|5
1633647770000|2021-10-07 23:02:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1633647780000|2021-10-07 23:03:00|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|4
1633647790000|2021-10-07 23:03:10|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|1
1633647800000|2021-10-07 23:03:20|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|6
1633647810000|2021-10-07 23:03:30|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|2
1633647820000|2021-10-07 23:03:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|5
1633647830000|2021-10-07 23:03:50|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|3
1633647840000|2021-10-07 23:04:00|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1633647850000|2021-10-07 23:04:10|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|8
1633647860000|2021-10-07 23:04:20|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|1
1633647870000|2021-10-07 23:04:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|5
1633647880000|2021-10-07 23:04:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1633647890000|2021-10-07 23:04:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|4
1633647900000|2021-10-07 23:05:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1633647910000|2021-10-07 23:05:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|4
1633647920000|2021-10-07 23:05:20|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1633647930000|2021-10-07 23:05:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1633647940000|2021-10-07 23:05:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1633647950000|2021-10-07 23:05:50|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|11
1633647960000|2021-10-07 23:06:00|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|3
1633647970000|2021-10-07 23:06:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1633647980000|2021-10-07 23:06:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1633647990000|2021-10-07 23:06:30|||||||||4
1633648000000|2021-10-07 23:06:40|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|9
1633648010000|2021-10-07 23:06:50|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.9|2253.6|12
1633648020000|2021-10-07 23:07:00|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1633648030000|2021-10-07 23:07:10|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|0
1633648040000|2021-10-07 23:07:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1633648050000|2021-10-07 23:07:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1633648060000|2021-10-07 23:07:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|12
1633648070000|2021-10-07 23:07:50|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|5
1633648090000|2021-10-07 23:08:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1633648100000|2021-10-07 23:08:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|3
1633648110000|2021-10-07 23:08:30|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|0
1633648120000|2021-10-07 23:08:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1633648130000|2021-10-07 23:08:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1633648150000|2021-10-07 23:09:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|5
1633648160000|2021-10-07 23:09:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1633648170000|2021-10-07 23:09:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1633648180000|2021-10-07 23:09:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|0
1633648190000|2021-10-07 23:09:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|0
1633648200000|2021-10-07 23:10:00|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1633648210000|2021-10-07 23:10:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1633648220000|2021-10-07 23:10:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|3
1633648230000|2021-10-07 23:10:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1633648250000|2021-10-07 23:10:50|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|7
1633648260000|2021-10-07 23:11:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|0
1633648270000|2021-10-07 23:11:10|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|8
1633648280000|2021-10-07 23:11:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1633648290000|2021-10-07 23:11:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|1
1633648300000|2021-10-07 23:11:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|6
1633648310000|2021-10-07 23:11:50|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|4
1633648320000|2021-10-07 23:12:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1633648330000|2021-10-07 23:12:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|6
1633648340000|2021-10-07 23:12:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1633648350000|2021-10-07 23:12:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|0
1633648360000|2021-10-07 23:12:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1633648370000|2021-10-07 23:12:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1633648380000|2021-10-07 23:13:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1633648390000|2021-10-07 23:13:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633648400000|2021-10-07 23:13:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1633648410000|2021-10-07 23:13:30|||||||||1
1633648420000|2021-10-07 23:13:40|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1633648430000|2021-10-07 23:13:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1633648440000|2021-10-07 23:14:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1633648450000|2021-10-07 23:14:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1633648460000|2021-10-07 23:14:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1633648470000|2021-10-07 23:14:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1633648480000|2021-10-07 23:14:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633648490000|2021-10-07 23:14:50|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1633648500000|2021-10-07 23:15:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|0
1633648510000|2021-10-07 23:15:10|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|0
1633648520000|2021-10-07 23:15:20|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|3
1633648530000|2021-10-07 23:15:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1633648540000|2021-10-07 23:15:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1633648550000|2021-10-07 23:15:50|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|0
1633648560000|2021-10-07 23:16:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1633648570000|2021-10-07 23:16:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|5
1633648580000|2021-10-07 23:16:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|0
1633648590000|2021-10-07 23:16:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1633648600000|2021-10-07 23:16:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|1
1633648610000|2021-10-07 23:16:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1633648620000|2021-10-07 23:17:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|1
1633648630000|2021-10-07 23:17:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1633648640000|2021-10-07 23:17:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1633648650000|2021-10-07 23:17:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1633648660000|2021-10-07 23:17:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1633648670000|2021-10-07 23:17:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1633648680000|2021-10-07 23:18:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|0
1633648690000|2021-10-07 23:18:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|4
1633648700000|2021-10-07 23:18:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1633648710000|2021-10-07 23:18:30|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|1
1633648720000|2021-10-07 23:18:40|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|1
1633648730000|2021-10-07 23:18:50|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|2
1633648740000|2021-10-07 23:19:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|6
1633648750000|2021-10-07 23:19:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1633648760000|2021-10-07 23:19:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1633648770000|2021-10-07 23:19:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1633648780000|2021-10-07 23:19:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1633648790000|2021-10-07 23:19:50|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|4
1633648800000|2021-10-07 23:20:00|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1633648810000|2021-10-07 23:20:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1633648820000|2021-10-07 23:20:20|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1633648830000|2021-10-07 23:20:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1633648840000|2021-10-07 23:20:40|||||||||2
1633648850000|2021-10-07 23:20:50|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1633648860000|2021-10-07 23:21:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1633648870000|2021-10-07 23:21:10|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|9
1633648880000|2021-10-07 23:21:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1633648890000|2021-10-07 23:21:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1633648900000|2021-10-07 23:21:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|0
1633648910000|2021-10-07 23:21:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1633648920000|2021-10-07 23:22:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1633648930000|2021-10-07 23:22:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1633648940000|2021-10-07 23:22:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1633648950000|2021-10-07 23:22:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1633648970000|2021-10-07 23:22:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1633648980000|2021-10-07 23:23:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|2
1633648990000|2021-10-07 23:23:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1633649000000|2021-10-07 23:23:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1633649010000|2021-10-07 23:23:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1633649040000|2021-10-07 23:24:00|||||||||2
1633649050000|2021-10-07 23:24:10|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1633649060000|2021-10-07 23:24:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1633649070000|2021-10-07 23:24:30|||||||||1
1633649080000|2021-10-07 23:24:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1633649090000|2021-10-07 23:24:50|||||||||2
1633649110000|2021-10-07 23:25:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1633649120000|2021-10-07 23:25:20|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1633649130000|2021-10-07 23:25:30|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|4
1633649160000|2021-10-07 23:26:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1633649170000|2021-10-07 23:26:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1633649190000|2021-10-07 23:26:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1633649200000|2021-10-07 23:26:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|2
1633649220000|2021-10-07 23:27:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1633649230000|2021-10-07 23:27:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1633649240000|2021-10-07 23:27:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|2
1633649250000|2021-10-07 23:27:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1633649260000|2021-10-07 23:27:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1633649270000|2021-10-07 23:27:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1633649280000|2021-10-07 23:28:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633649290000|2021-10-07 23:28:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1633649300000|2021-10-07 23:28:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1633649340000|2021-10-07 23:29:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1633649350000|2021-10-07 23:29:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1633649360000|2021-10-07 23:29:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1633649370000|2021-10-07 23:29:30|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254.1|2253.8|0
1633649380000|2021-10-07 23:29:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1633649390000|2021-10-07 23:29:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1633649400000|2021-10-07 23:30:00|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254|2253.7|2
1633649410000|2021-10-07 23:30:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|0
1633649420000|2021-10-07 23:30:20|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|1
1633649430000|2021-10-07 23:30:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1633649440000|2021-10-07 23:30:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1633649450000|2021-10-07 23:30:50|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1633649460000|2021-10-07 23:31:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1633649470000|2021-10-07 23:31:10|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.6|2253.3|3
1633649490000|2021-10-07 23:31:30|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1633649500000|2021-10-07 23:31:40|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|0
1633649510000|2021-10-07 23:31:50|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|10
1633649520000|2021-10-07 23:32:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1633649530000|2021-10-07 23:32:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1633649540000|2021-10-07 23:32:20|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|1
1633649560000|2021-10-07 23:32:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1633649570000|2021-10-07 23:32:50|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1633649580000|2021-10-07 23:33:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|4
1633649590000|2021-10-07 23:33:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1633649600000|2021-10-07 23:33:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1633649610000|2021-10-07 23:33:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|1
1633649640000|2021-10-07 23:34:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|3
1633649650000|2021-10-07 23:34:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633649660000|2021-10-07 23:34:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1633649670000|2021-10-07 23:34:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1633649680000|2021-10-07 23:34:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1633649690000|2021-10-07 23:34:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1633649700000|2021-10-07 23:35:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1633649710000|2021-10-07 23:35:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633649720000|2021-10-07 23:35:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1633649730000|2021-10-07 23:35:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1633649760000|2021-10-07 23:36:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1633649770000|2021-10-07 23:36:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|3
1633649780000|2021-10-07 23:36:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1633649790000|2021-10-07 23:36:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1633649800000|2021-10-07 23:36:40|||||||||1
1633649820000|2021-10-07 23:37:00|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|2
1633649830000|2021-10-07 23:37:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1633649840000|2021-10-07 23:37:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1633649850000|2021-10-07 23:37:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|1
1633649870000|2021-10-07 23:37:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1633649890000|2021-10-07 23:38:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1633649920000|2021-10-07 23:38:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1633649940000|2021-10-07 23:39:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1633649950000|2021-10-07 23:39:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1633649960000|2021-10-07 23:39:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1633649970000|2021-10-07 23:39:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1633649990000|2021-10-07 23:39:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1633650000000|2021-10-07 23:40:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|0
1633650010000|2021-10-07 23:40:10|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|0
1633650020000|2021-10-07 23:40:20|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1633650030000|2021-10-07 23:40:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1633650040000|2021-10-07 23:40:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1633650050000|2021-10-07 23:40:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633650060000|2021-10-07 23:41:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1633650070000|2021-10-07 23:41:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1633650090000|2021-10-07 23:41:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1633650100000|2021-10-07 23:41:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1633650120000|2021-10-07 23:42:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|1
1633650130000|2021-10-07 23:42:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1633650140000|2021-10-07 23:42:20|||||||||1
1633650150000|2021-10-07 23:42:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1633650160000|2021-10-07 23:42:40|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|8
1633650180000|2021-10-07 23:43:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1633650200000|2021-10-07 23:43:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1633650210000|2021-10-07 23:43:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1633650220000|2021-10-07 23:43:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1633650230000|2021-10-07 23:43:50|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|4
1633650240000|2021-10-07 23:44:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1633650250000|2021-10-07 23:44:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1633650260000|2021-10-07 23:44:20|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|2
1633650280000|2021-10-07 23:44:40|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|0
1633650290000|2021-10-07 23:44:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|0
1633650300000|2021-10-07 23:45:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|0
1633650310000|2021-10-07 23:45:10|2253.5|2253.2|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|2
1633650320000|2021-10-07 23:45:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1633650330000|2021-10-07 23:45:30|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|2
1633650340000|2021-10-07 23:45:40|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2253.3|2253|2
1633650350000|2021-10-07 23:45:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|0
1633650360000|2021-10-07 23:46:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|3
1633650370000|2021-10-07 23:46:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1633650380000|2021-10-07 23:46:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1633650390000|2021-10-07 23:46:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1633650400000|2021-10-07 23:46:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|2
1633650410000|2021-10-07 23:46:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1633650420000|2021-10-07 23:47:00|2254.1|2253.8|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|8
1633650430000|2021-10-07 23:47:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1633650440000|2021-10-07 23:47:20|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|0
1633650450000|2021-10-07 23:47:30|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254|2253.7|4
1633650460000|2021-10-07 23:47:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1633650470000|2021-10-07 23:47:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1633650480000|2021-10-07 23:48:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|4
1633650490000|2021-10-07 23:48:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1633650500000|2021-10-07 23:48:20|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|3
1633650510000|2021-10-07 23:48:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1633650520000|2021-10-07 23:48:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|2
1633650530000|2021-10-07 23:48:50|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|0
1633650540000|2021-10-07 23:49:00|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1633650550000|2021-10-07 23:49:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1633650560000|2021-10-07 23:49:20|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1633650570000|2021-10-07 23:49:30|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|2
1633650580000|2021-10-07 23:49:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|8
1633650590000|2021-10-07 23:49:50|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|27
1633650600000|2021-10-07 23:50:00|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.8|2254.5|24
1633650610000|2021-10-07 23:50:10|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|4
1633650620000|2021-10-07 23:50:20|2255.6|2255.3|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|9
1633650630000|2021-10-07 23:50:30|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|14
1633650640000|2021-10-07 23:50:40|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|19
1633650650000|2021-10-07 23:50:50|2256|2255.7|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|26
1633650660000|2021-10-07 23:51:00|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1633650670000|2021-10-07 23:51:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|11
1633650680000|2021-10-07 23:51:20|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|1
1633650690000|2021-10-07 23:51:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.1|2255.8|4
1633650700000|2021-10-07 23:51:40|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|8
1633650710000|2021-10-07 23:51:50|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|7
1633650720000|2021-10-07 23:52:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|0
1633650730000|2021-10-07 23:52:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|5
1633650740000|2021-10-07 23:52:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|5
1633650750000|2021-10-07 23:52:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1633650760000|2021-10-07 23:52:40|||||||||3
1633650770000|2021-10-07 23:52:50|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256|2255.7|1
1633650780000|2021-10-07 23:53:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|4
1633650790000|2021-10-07 23:53:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|4
1633650800000|2021-10-07 23:53:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1633650810000|2021-10-07 23:53:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1633650820000|2021-10-07 23:53:40|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|1
1633650830000|2021-10-07 23:53:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|6
1633650840000|2021-10-07 23:54:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1633650850000|2021-10-07 23:54:10|2256.3|2256|2256.6|2256.3|2256.7|2256.4|2256.3|2256|40
1633650860000|2021-10-07 23:54:20|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|22
1633650870000|2021-10-07 23:54:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|5
1633650880000|2021-10-07 23:54:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|12
1633650890000|2021-10-07 23:54:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|17
1633650900000|2021-10-07 23:55:00|2257.1|2256.8|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|52
1633650910000|2021-10-07 23:55:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|22
1633650920000|2021-10-07 23:55:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|8
1633650930000|2021-10-07 23:55:30|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|7
1633650940000|2021-10-07 23:55:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|3
1633650950000|2021-10-07 23:55:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1633650960000|2021-10-07 23:56:00|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|8
1633650970000|2021-10-07 23:56:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|4
1633650980000|2021-10-07 23:56:20|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1633650990000|2021-10-07 23:56:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1633651000000|2021-10-07 23:56:40|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|3
1633651010000|2021-10-07 23:56:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|8
1633651020000|2021-10-07 23:57:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1633651030000|2021-10-07 23:57:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|5
1633651040000|2021-10-07 23:57:20|2257.2|2256.9|2257|2256.7|2257.3|2257|2257|2256.7|4
1633651050000|2021-10-07 23:57:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1633651060000|2021-10-07 23:57:40|2257|2256.7|2257|2256.7|2257|2256.7|2256.7|2256.4|11
1633651070000|2021-10-07 23:57:50|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|1
1633651080000|2021-10-07 23:58:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|11
1633651090000|2021-10-07 23:58:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|4
1633651100000|2021-10-07 23:58:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|5
1633651110000|2021-10-07 23:58:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1633651120000|2021-10-07 23:58:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1633651130000|2021-10-07 23:58:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1633651140000|2021-10-07 23:59:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1633651150000|2021-10-07 23:59:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1633651160000|2021-10-07 23:59:20|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|2
1633651170000|2021-10-07 23:59:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1633651180000|2021-10-07 23:59:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1633651190000|2021-10-07 23:59:50|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.8|2256.5|8
1633651200000|2021-10-08 00:00:00|2256.8|2256.5|2256.1|2255.8|2256.9|2256.6|2256|2255.7|18
1633651210000|2021-10-08 00:00:10|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2255.7|2255.4|31
1633651220000|2021-10-08 00:00:20|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|32
1633651230000|2021-10-08 00:00:30|2255.8|2255.5|2255.9|2255.6|2256.5|2256.2|2255.8|2255.5|24
1633651240000|2021-10-08 00:00:40|2256|2255.7|2256.2|2255.9|2256.3|2256|2256|2255.7|6
1633651250000|2021-10-08 00:00:50|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.8|2255.5|4
1633651260000|2021-10-08 00:01:00|2256|2255.7|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|19
1633651270000|2021-10-08 00:01:10|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|1
1633651280000|2021-10-08 00:01:20|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|5
1633651290000|2021-10-08 00:01:30|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|2
1633651300000|2021-10-08 00:01:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.3|2256|2
1633651310000|2021-10-08 00:01:50|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|5
1633651320000|2021-10-08 00:02:00|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|2
1633651330000|2021-10-08 00:02:10|2256.4|2256.1|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|22
1633651340000|2021-10-08 00:02:20|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.3|2255|15
1633651350000|2021-10-08 00:02:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255|2254.7|25
1633651360000|2021-10-08 00:02:40|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|15
1633651370000|2021-10-08 00:02:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|18
1633651380000|2021-10-08 00:03:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|6
1633651390000|2021-10-08 00:03:10|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|5
1633651400000|2021-10-08 00:03:20|2255.5|2255.2|2255.2|2254.9|2255.6|2255.3|2255|2254.7|10
1633651410000|2021-10-08 00:03:30|2255.3|2255|2256.5|2256.2|2256.5|2256.2|2255.1|2254.8|46
1633651420000|2021-10-08 00:03:40|2256.2|2255.9|2255.2|2254.9|2256.4|2256.1|2255.2|2254.9|15
1633651430000|2021-10-08 00:03:50|2255.3|2255|2255.3|2255|2255.5|2255.2|2255|2254.7|11
1633651440000|2021-10-08 00:04:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255|2254.7|3
1633651450000|2021-10-08 00:04:10|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|1
1633651460000|2021-10-08 00:04:20|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|0
1633651470000|2021-10-08 00:04:30|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|4
1633651480000|2021-10-08 00:04:40|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.2|2254.9|2
1633651490000|2021-10-08 00:04:50|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|1
1633651500000|2021-10-08 00:05:00|2255.2|2254.9|2255.5|2255.2|2255.6|2255.3|2254.8|2254.5|13
1633651510000|2021-10-08 00:05:10|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|4
1633651520000|2021-10-08 00:05:20|2255.6|2255.3|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|1
1633651530000|2021-10-08 00:05:30|2255.6|2255.3|2255.3|2255|2255.7|2255.4|2255.2|2254.9|7
1633651540000|2021-10-08 00:05:40|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|0
1633651550000|2021-10-08 00:05:50|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1633651560000|2021-10-08 00:06:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1633651570000|2021-10-08 00:06:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633651580000|2021-10-08 00:06:20|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|3
1633651590000|2021-10-08 00:06:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255|2254.7|1
1633651600000|2021-10-08 00:06:40|2255|2254.7|2255|2254.7|2255.5|2255.2|2254.9|2254.6|44
1633651610000|2021-10-08 00:06:50|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|9
1633651620000|2021-10-08 00:07:00|2255.1|2254.8|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|6
1633651630000|2021-10-08 00:07:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.6|2254.3|10
1633651640000|2021-10-08 00:07:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|6
1633651650000|2021-10-08 00:07:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|3
1633651660000|2021-10-08 00:07:40|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|0
1633651670000|2021-10-08 00:07:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1633651680000|2021-10-08 00:08:00|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.2|2253.9|26
1633651690000|2021-10-08 00:08:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|4
1633651700000|2021-10-08 00:08:20|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|3
1633651710000|2021-10-08 00:08:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|1
1633651720000|2021-10-08 00:08:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2253.9|2253.6|4
1633651730000|2021-10-08 00:08:50|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|1
1633651740000|2021-10-08 00:09:00|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|0
1633651750000|2021-10-08 00:09:10|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|10
1633651760000|2021-10-08 00:09:20|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|3
1633651770000|2021-10-08 00:09:30|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|6
1633651780000|2021-10-08 00:09:40|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|14
1633651790000|2021-10-08 00:09:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|10
1633651800000|2021-10-08 00:10:00|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|9
1633651810000|2021-10-08 00:10:10|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.5|2252.2|18
1633651820000|2021-10-08 00:10:20|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|36
1633651830000|2021-10-08 00:10:30|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2252|2251.7|37
1633651840000|2021-10-08 00:10:40|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|51
1633651850000|2021-10-08 00:10:50|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.9|2250.6|15
1633651860000|2021-10-08 00:11:00|2250.9|2250.6|2250.3|2250|2251|2250.7|2250.2|2249.9|39
1633651870000|2021-10-08 00:11:10|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|12
1633651880000|2021-10-08 00:11:20|||||||||15
1633651890000|2021-10-08 00:11:30|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|27
1633651900000|2021-10-08 00:11:40|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|1
1633651910000|2021-10-08 00:11:50|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|1
1633651920000|2021-10-08 00:12:00|2250.9|2250.6|2251.2|2250.9|2251.3|2251|2250.9|2250.6|2
1633651930000|2021-10-08 00:12:10|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|6
1633651940000|2021-10-08 00:12:20|2251.8|2251.5|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|4
1633651950000|2021-10-08 00:12:30|2252|2251.7|2252|2251.7|2252.3|2252|2252|2251.7|9
1633651960000|2021-10-08 00:12:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1633651970000|2021-10-08 00:12:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|5
1633651980000|2021-10-08 00:13:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|3
1633651990000|2021-10-08 00:13:10|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|2
1633652000000|2021-10-08 00:13:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1633652010000|2021-10-08 00:13:30|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|1
1633652020000|2021-10-08 00:13:40|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.2|2251.9|1
1633652030000|2021-10-08 00:13:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1633652040000|2021-10-08 00:14:00|2251.9|2251.6|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|1
1633652050000|2021-10-08 00:14:10|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|0
1633652060000|2021-10-08 00:14:20|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|0
1633652070000|2021-10-08 00:14:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|1
1633652080000|2021-10-08 00:14:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|12
1633652090000|2021-10-08 00:14:50|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|5
1633652100000|2021-10-08 00:15:00|2250.5|2250.2|2251|2250.7|2251.2|2250.9|2250.5|2250.2|8
1633652110000|2021-10-08 00:15:10|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.8|2250.5|17
1633652120000|2021-10-08 00:15:20|2251.4|2251.1|2250.9|2250.6|2251.7|2251.4|2250.9|2250.6|9
1633652130000|2021-10-08 00:15:30|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|0
1633652140000|2021-10-08 00:15:40|2251.1|2250.8|2250.4|2250.1|2251.1|2250.8|2250.4|2250.1|4
1633652150000|2021-10-08 00:15:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|15
1633652160000|2021-10-08 00:16:00|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2249.9|2249.6|12
1633652170000|2021-10-08 00:16:10|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2250|2249.7|2
1633652180000|2021-10-08 00:16:20|2250.4|2250.1|2250.1|2249.8|2250.7|2250.4|2250|2249.7|4
1633652190000|2021-10-08 00:16:30|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|12
1633652200000|2021-10-08 00:16:40|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|12
1633652210000|2021-10-08 00:16:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1633652220000|2021-10-08 00:17:00|2249.7|2249.4|2249.1|2248.8|2249.7|2249.4|2249|2248.7|31
1633652230000|2021-10-08 00:17:10|2249|2248.7|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|14
1633652240000|2021-10-08 00:17:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|24
1633652250000|2021-10-08 00:17:30|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|2
1633652260000|2021-10-08 00:17:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|2
1633652270000|2021-10-08 00:17:50|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|0
1633652280000|2021-10-08 00:18:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|0
1633652290000|2021-10-08 00:18:10|2248.9|2248.6|2248.4|2248.1|2249|2248.7|2247.9|2247.6|33
1633652300000|2021-10-08 00:18:20|2248.5|2248.2|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|3
1633652310000|2021-10-08 00:18:30|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.3|2248|0
1633652320000|2021-10-08 00:18:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|5
1633652330000|2021-10-08 00:18:50|2248.4|2248.1|2248.8|2248.5|2248.9|2248.6|2248.4|2248.1|1
1633652340000|2021-10-08 00:19:00|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.6|2248.3|7
1633652350000|2021-10-08 00:19:10|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.7|2248.4|1
1633652360000|2021-10-08 00:19:20|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|8
1633652370000|2021-10-08 00:19:30|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.7|2248.4|10
1633652380000|2021-10-08 00:19:40|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|3
1633652390000|2021-10-08 00:19:50|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|4
1633652400000|2021-10-08 00:20:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|1
1633652410000|2021-10-08 00:20:10|2249.1|2248.8|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|0
1633652420000|2021-10-08 00:20:20|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|7
1633652430000|2021-10-08 00:20:30|2248.1|2247.8|2248.3|2248|2248.4|2248.1|2248.1|2247.8|2
1633652440000|2021-10-08 00:20:40|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|0
1633652450000|2021-10-08 00:20:50|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|1
1633652460000|2021-10-08 00:21:00|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|3
1633652470000|2021-10-08 00:21:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|6
1633652480000|2021-10-08 00:21:20|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|3
1633652490000|2021-10-08 00:21:30|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|1
1633652500000|2021-10-08 00:21:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|3
1633652510000|2021-10-08 00:21:50|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|3
1633652520000|2021-10-08 00:22:00|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|5
1633652530000|2021-10-08 00:22:10|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|0
1633652540000|2021-10-08 00:22:20|2248.6|2248.3|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|0
1633652550000|2021-10-08 00:22:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1633652560000|2021-10-08 00:22:40|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|6
1633652570000|2021-10-08 00:22:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.3|2248|0
1633652580000|2021-10-08 00:23:00|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.3|2248|3
1633652590000|2021-10-08 00:23:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1633652600000|2021-10-08 00:23:20|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|1
1633652610000|2021-10-08 00:23:30|2249|2248.7|2249|2248.7|2249.3|2249|2248.9|2248.6|0
1633652620000|2021-10-08 00:23:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|2
1633652630000|2021-10-08 00:23:50|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|0
1633652640000|2021-10-08 00:24:00|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1633652650000|2021-10-08 00:24:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|0
1633652660000|2021-10-08 00:24:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|0
1633652670000|2021-10-08 00:24:30|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|0
1633652680000|2021-10-08 00:24:40|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|0
1633652690000|2021-10-08 00:24:50|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|7
1633652700000|2021-10-08 00:25:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|6
1633652710000|2021-10-08 00:25:10|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|2
1633652720000|2021-10-08 00:25:20|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|11
1633652730000|2021-10-08 00:25:30|2249.7|2249.4|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|1
1633652740000|2021-10-08 00:25:40|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|13
1633652750000|2021-10-08 00:25:50|2250.3|2250|2250.3|2250|2250.5|2250.2|2250.3|2250|0
1633652760000|2021-10-08 00:26:00|2250.4|2250.1|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|2
1633652770000|2021-10-08 00:26:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|9
1633652780000|2021-10-08 00:26:20|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633652790000|2021-10-08 00:26:30|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|4
1633652800000|2021-10-08 00:26:40|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|1
1633652810000|2021-10-08 00:26:50|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|0
1633652820000|2021-10-08 00:27:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1633652830000|2021-10-08 00:27:10|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|9
1633652840000|2021-10-08 00:27:20|2250.9|2250.6|2251.9|2251.6|2252|2251.7|2250.8|2250.5|16
1633652850000|2021-10-08 00:27:30|2252|2251.7|2251.4|2251.1|2252.1|2251.8|2251.4|2251.1|13
1633652860000|2021-10-08 00:27:40|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|0
1633652870000|2021-10-08 00:27:50|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|0
1633652880000|2021-10-08 00:28:00|2251.6|2251.3|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|3
1633652890000|2021-10-08 00:28:10|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|3
1633652900000|2021-10-08 00:28:20|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|0
1633652910000|2021-10-08 00:28:30|2251|2250.7|2251.1|2250.8|2251.3|2251|2251|2250.7|2
1633652920000|2021-10-08 00:28:40|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1633652930000|2021-10-08 00:28:50|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|0
1633652940000|2021-10-08 00:29:00|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.2|2250.9|0
1633652950000|2021-10-08 00:29:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|8
1633652960000|2021-10-08 00:29:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1633652970000|2021-10-08 00:29:30|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|2
1633652980000|2021-10-08 00:29:40|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.5|2250.2|0
1633652990000|2021-10-08 00:29:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1633653000000|2021-10-08 00:30:00|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|0
1633653010000|2021-10-08 00:30:10|2250.8|2250.5|2251.4|2251.1|2251.4|2251.1|2250.8|2250.5|0
1633653020000|2021-10-08 00:30:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633653030000|2021-10-08 00:30:30|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|2
1633653040000|2021-10-08 00:30:40|2251.5|2251.2|2251.9|2251.6|2252|2251.7|2251.5|2251.2|1
1633653050000|2021-10-08 00:30:50|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.2|2250.9|13
1633653060000|2021-10-08 00:31:00|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|0
1633653070000|2021-10-08 00:31:10|2252|2251.7|2252|2251.7|2252.2|2251.9|2252|2251.7|1
1633653080000|2021-10-08 00:31:20|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|4
1633653090000|2021-10-08 00:31:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|1
1633653100000|2021-10-08 00:31:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1633653110000|2021-10-08 00:31:50|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|5
1633653120000|2021-10-08 00:32:00|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.7|2251.4|5
1633653130000|2021-10-08 00:32:10|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|2
1633653140000|2021-10-08 00:32:20|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|0
1633653150000|2021-10-08 00:32:30|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|4
1633653160000|2021-10-08 00:32:40|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|1
1633653170000|2021-10-08 00:32:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1633653180000|2021-10-08 00:33:00|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|0
1633653190000|2021-10-08 00:33:10|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251|2250.7|25
1633653200000|2021-10-08 00:33:20|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|12
1633653210000|2021-10-08 00:33:30|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|10
1633653220000|2021-10-08 00:33:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|11
1633653230000|2021-10-08 00:33:50|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|1
1633653240000|2021-10-08 00:34:00|2251|2250.7|2250.5|2250.2|2251.1|2250.8|2250.5|2250.2|24
1633653250000|2021-10-08 00:34:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|24
1633653260000|2021-10-08 00:34:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|14
1633653270000|2021-10-08 00:34:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.1|2249.8|5
1633653280000|2021-10-08 00:34:40|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1633653290000|2021-10-08 00:34:50|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|30
1633653300000|2021-10-08 00:35:00|||||||||13
1633653310000|2021-10-08 00:35:10|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|6
1633653320000|2021-10-08 00:35:20|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|30
1633653330000|2021-10-08 00:35:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|24
1633653340000|2021-10-08 00:35:40|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|24
1633653350000|2021-10-08 00:35:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|41
1633653360000|2021-10-08 00:36:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|6
1633653380000|2021-10-08 00:36:20|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.1|2247.8|5
1633653390000|2021-10-08 00:36:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|1
1633653400000|2021-10-08 00:36:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|4
1633653410000|2021-10-08 00:36:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1633653420000|2021-10-08 00:37:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1633653430000|2021-10-08 00:37:10|2248.8|2248.5|2249.5|2249.2|2249.5|2249.2|2248.7|2248.4|7
1633653440000|2021-10-08 00:37:20|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|3
1633653450000|2021-10-08 00:37:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|0
1633653460000|2021-10-08 00:37:40|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|5
1633653470000|2021-10-08 00:37:50|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|2
1633653480000|2021-10-08 00:38:00|2250.2|2249.9|2250.9|2250.6|2250.9|2250.6|2250.2|2249.9|2
1633653490000|2021-10-08 00:38:10|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|7
1633653500000|2021-10-08 00:38:20|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|4
1633653510000|2021-10-08 00:38:30|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|1
1633653520000|2021-10-08 00:38:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|3
1633653530000|2021-10-08 00:38:50|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|2
1633653540000|2021-10-08 00:39:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1633653550000|2021-10-08 00:39:10|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|5
1633653560000|2021-10-08 00:39:20|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|3
1633653570000|2021-10-08 00:39:30|2251.9|2251.6|2251.6|2251.3|2252|2251.7|2251.5|2251.2|4
1633653580000|2021-10-08 00:39:40|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|1
1633653590000|2021-10-08 00:39:50|2251.3|2251|2251.9|2251.6|2251.9|2251.6|2251.3|2251|3
1633653600000|2021-10-08 00:40:00|2252|2251.7|2252.7|2252.4|2252.7|2252.4|2251.9|2251.6|5
1633653610000|2021-10-08 00:40:10|2252.8|2252.5|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|14
1633653620000|2021-10-08 00:40:20|2252.6|2252.3|2253|2252.7|2253.2|2252.9|2252.5|2252.2|11
1633653630000|2021-10-08 00:40:30|2253.1|2252.8|2253.5|2253.2|2253.9|2253.6|2253.1|2252.8|31
1633653640000|2021-10-08 00:40:40|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.3|2253|22
1633653650000|2021-10-08 00:40:50|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.3|2253|5
1633653660000|2021-10-08 00:41:00|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2253.3|2253|7
1633653670000|2021-10-08 00:41:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|1
1633653680000|2021-10-08 00:41:20|2253.5|2253.2|2254.2|2253.9|2254.3|2254|2253.5|2253.2|7
1633653690000|2021-10-08 00:41:30|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|6
1633653700000|2021-10-08 00:41:40|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254|2253.7|5
1633653710000|2021-10-08 00:41:50|2254.4|2254.1|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|2
1633653720000|2021-10-08 00:42:00|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|0
1633653730000|2021-10-08 00:42:10|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|2
1633653740000|2021-10-08 00:42:20|2254.4|2254.1|2254|2253.7|2254.5|2254.2|2253.9|2253.6|7
1633653750000|2021-10-08 00:42:30|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|0
1633653760000|2021-10-08 00:42:40|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|2
1633653770000|2021-10-08 00:42:50|2254.2|2253.9|2253.8|2253.5|2254.3|2254|2253.8|2253.5|19
1633653780000|2021-10-08 00:43:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1633653790000|2021-10-08 00:43:10|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.6|2253.3|2
1633653800000|2021-10-08 00:43:20|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|1
1633653810000|2021-10-08 00:43:30|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|0
1633653820000|2021-10-08 00:43:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|5
1633653830000|2021-10-08 00:43:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1633653840000|2021-10-08 00:44:00|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|2
1633653850000|2021-10-08 00:44:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|0
1633653860000|2021-10-08 00:44:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1633653870000|2021-10-08 00:44:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|0
1633653880000|2021-10-08 00:44:40|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|0
1633653890000|2021-10-08 00:44:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.3|2253|2
1633653900000|2021-10-08 00:45:00|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|1
1633653910000|2021-10-08 00:45:10|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|0
1633653920000|2021-10-08 00:45:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|10
1633653930000|2021-10-08 00:45:30|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1633653940000|2021-10-08 00:45:40|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|4
1633653950000|2021-10-08 00:45:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|0
1633653960000|2021-10-08 00:46:00|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|3
1633653970000|2021-10-08 00:46:10|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|4
1633653980000|2021-10-08 00:46:20|2254.2|2253.9|2254.3|2254|2254.7|2254.4|2254.2|2253.9|11
1633653990000|2021-10-08 00:46:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|1
1633654000000|2021-10-08 00:46:40|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|12
1633654010000|2021-10-08 00:46:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1633654020000|2021-10-08 00:47:00|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|0
1633654030000|2021-10-08 00:47:10|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|0
1633654040000|2021-10-08 00:47:20|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|0
1633654050000|2021-10-08 00:47:30|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|0
1633654060000|2021-10-08 00:47:40|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|0
1633654070000|2021-10-08 00:47:50|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|0
1633654080000|2021-10-08 00:48:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|1
1633654090000|2021-10-08 00:48:10|2254.2|2253.9|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|9
1633654100000|2021-10-08 00:48:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|0
1633654110000|2021-10-08 00:48:30|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|0
1633654120000|2021-10-08 00:48:40|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|0
1633654130000|2021-10-08 00:48:50|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|0
1633654140000|2021-10-08 00:49:00|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.3|2254|3
1633654150000|2021-10-08 00:49:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1633654160000|2021-10-08 00:49:20|2254.3|2254|2254|2253.7|2254.4|2254.1|2254|2253.7|1
1633654170000|2021-10-08 00:49:30|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|0
1633654180000|2021-10-08 00:49:40|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|0
1633654190000|2021-10-08 00:49:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1633654200000|2021-10-08 00:50:00|2254.1|2253.8|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|1
1633654210000|2021-10-08 00:50:10|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.1|2253.8|1
1633654220000|2021-10-08 00:50:20|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|0
1633654230000|2021-10-08 00:50:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1633654240000|2021-10-08 00:50:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|0
1633654250000|2021-10-08 00:50:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|0
1633654260000|2021-10-08 00:51:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|2
1633654270000|2021-10-08 00:51:10|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|3
1633654280000|2021-10-08 00:51:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1633654290000|2021-10-08 00:51:30|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|1
1633654300000|2021-10-08 00:51:40|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.3|2254|1
1633654310000|2021-10-08 00:51:50|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|4
1633654320000|2021-10-08 00:52:00|2254.3|2254|2254.9|2254.6|2254.9|2254.6|2254.3|2254|10
1633654330000|2021-10-08 00:52:10|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|3
1633654340000|2021-10-08 00:52:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1633654350000|2021-10-08 00:52:30|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|2
1633654360000|2021-10-08 00:52:40|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|1
1633654370000|2021-10-08 00:52:50|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|4
1633654380000|2021-10-08 00:53:00|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|0
1633654390000|2021-10-08 00:53:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|3
1633654400000|2021-10-08 00:53:20|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|5
1633654410000|2021-10-08 00:53:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1633654420000|2021-10-08 00:53:40|2254.8|2254.5|2254.4|2254.1|2254.9|2254.6|2254.3|2254|23
1633654430000|2021-10-08 00:53:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2254|2253.7|6
1633654440000|2021-10-08 00:54:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1633654450000|2021-10-08 00:54:10|2254.2|2253.9|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|2
1633654460000|2021-10-08 00:54:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|6
1633654470000|2021-10-08 00:54:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1633654480000|2021-10-08 00:54:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|0
1633654490000|2021-10-08 00:54:50|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.5|2253.2|0
1633654500000|2021-10-08 00:55:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|1
1633654510000|2021-10-08 00:55:10|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.7|2253.4|0
1633654520000|2021-10-08 00:55:20|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|1
1633654530000|2021-10-08 00:55:30|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|1
1633654540000|2021-10-08 00:55:40|2253.7|2253.4|2254.7|2254.4|2254.7|2254.4|2253.7|2253.4|11
1633654550000|2021-10-08 00:55:50|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633654560000|2021-10-08 00:56:00|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|4
1633654570000|2021-10-08 00:56:10|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|11
1633654580000|2021-10-08 00:56:20|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.7|2254.4|0
1633654590000|2021-10-08 00:56:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1633654600000|2021-10-08 00:56:40|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2254.9|2254.6|10
1633654610000|2021-10-08 00:56:50|2255.2|2254.9|2255.7|2255.4|2255.8|2255.5|2255.2|2254.9|26
1633654620000|2021-10-08 00:57:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|9
1633654630000|2021-10-08 00:57:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1633654640000|2021-10-08 00:57:20|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|2
1633654650000|2021-10-08 00:57:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1633654660000|2021-10-08 00:57:40|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|1
1633654670000|2021-10-08 00:57:50|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.2|2254.9|1
1633654680000|2021-10-08 00:58:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1633654690000|2021-10-08 00:58:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1633654700000|2021-10-08 00:58:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|0
1633654710000|2021-10-08 00:58:30|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255|2254.7|5
1633654720000|2021-10-08 00:58:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633654730000|2021-10-08 00:58:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1633654740000|2021-10-08 00:59:00|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|2
1633654750000|2021-10-08 00:59:10|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255.1|2254.8|0
1633654760000|2021-10-08 00:59:20|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1633654770000|2021-10-08 00:59:30|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|1
1633654780000|2021-10-08 00:59:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633654790000|2021-10-08 00:59:50|2255.3|2255|2255.6|2255.3|2255.7|2255.4|2255.2|2254.9|7
1633654800000|2021-10-08 01:00:00|2255.7|2255.4|2256.2|2255.9|2256.3|2256|2255.6|2255.3|16
1633654810000|2021-10-08 01:00:10|2256.1|2255.8|2256|2255.7|2256.3|2256|2256|2255.7|10
1633654820000|2021-10-08 01:00:20|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|3
1633654830000|2021-10-08 01:00:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|1
1633654840000|2021-10-08 01:00:40|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.7|2255.4|6
1633654850000|2021-10-08 01:00:50|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|3
1633654860000|2021-10-08 01:01:00|2255.4|2255.1|2255.7|2255.4|2256|2255.7|2255.4|2255.1|4
1633654870000|2021-10-08 01:01:10|2255.6|2255.3|2255|2254.7|2255.6|2255.3|2255|2254.7|3
1633654880000|2021-10-08 01:01:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|0
1633654890000|2021-10-08 01:01:30|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|3
1633654900000|2021-10-08 01:01:40|2255.3|2255|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|0
1633654910000|2021-10-08 01:01:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1633654920000|2021-10-08 01:02:00|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255|2254.7|0
1633654930000|2021-10-08 01:02:10|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|0
1633654940000|2021-10-08 01:02:20|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|1
1633654950000|2021-10-08 01:02:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255|2254.7|1
1633654960000|2021-10-08 01:02:40|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1633654970000|2021-10-08 01:02:50|2255|2254.7|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|3
1633654980000|2021-10-08 01:03:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|1
1633654990000|2021-10-08 01:03:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|3
1633655000000|2021-10-08 01:03:20|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|0
1633655010000|2021-10-08 01:03:30|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|0
1633655020000|2021-10-08 01:03:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1633655030000|2021-10-08 01:03:50|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|0
1633655040000|2021-10-08 01:04:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|2
1633655050000|2021-10-08 01:04:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1633655060000|2021-10-08 01:04:20|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1633655070000|2021-10-08 01:04:30|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|0
1633655080000|2021-10-08 01:04:40|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|0
1633655090000|2021-10-08 01:04:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1633655100000|2021-10-08 01:05:00|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2255|2254.7|0
1633655110000|2021-10-08 01:05:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633655120000|2021-10-08 01:05:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|6
1633655130000|2021-10-08 01:05:30|2255|2254.7|2255.3|2255|2255.3|2255|2254.8|2254.5|3
1633655140000|2021-10-08 01:05:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|0
1633655150000|2021-10-08 01:05:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1633655160000|2021-10-08 01:06:00|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|1
1633655170000|2021-10-08 01:06:10|2254.9|2254.6|2254.5|2254.2|2255|2254.7|2254.4|2254.1|2
1633655180000|2021-10-08 01:06:20|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|9
1633655190000|2021-10-08 01:06:30|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|4
1633655200000|2021-10-08 01:06:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.8|2253.5|0
1633655210000|2021-10-08 01:06:50|2254.1|2253.8|2254.3|2254|2254.3|2254|2254|2253.7|1
1633655220000|2021-10-08 01:07:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254|2253.7|2
1633655230000|2021-10-08 01:07:10|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254|2253.7|0
1633655240000|2021-10-08 01:07:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1633655250000|2021-10-08 01:07:30|2254.1|2253.8|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|0
1633655260000|2021-10-08 01:07:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|4
1633655270000|2021-10-08 01:07:50|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|0
1633655280000|2021-10-08 01:08:00|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|0
1633655290000|2021-10-08 01:08:10|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|0
1633655300000|2021-10-08 01:08:20|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|2
1633655310000|2021-10-08 01:08:30|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1633655320000|2021-10-08 01:08:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1633655330000|2021-10-08 01:08:50|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|1
1633655340000|2021-10-08 01:09:00|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|0
1633655350000|2021-10-08 01:09:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1633655360000|2021-10-08 01:09:20|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1633655370000|2021-10-08 01:09:30|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|1
1633655390000|2021-10-08 01:09:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1633655400000|2021-10-08 01:10:00|2254.6|2254.3|2255.1|2254.8|2255.1|2254.8|2254.6|2254.3|1
1633655410000|2021-10-08 01:10:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1633655420000|2021-10-08 01:10:20|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|2
1633655430000|2021-10-08 01:10:30|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|3
1633655440000|2021-10-08 01:10:40|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|3
1633655450000|2021-10-08 01:10:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1633655460000|2021-10-08 01:11:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|0
1633655470000|2021-10-08 01:11:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|3
1633655480000|2021-10-08 01:11:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|1
1633655490000|2021-10-08 01:11:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633655500000|2021-10-08 01:11:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|1
1633655510000|2021-10-08 01:11:50|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|1
1633655520000|2021-10-08 01:12:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1633655530000|2021-10-08 01:12:10|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|0
1633655540000|2021-10-08 01:12:20|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|0
1633655550000|2021-10-08 01:12:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|0
1633655560000|2021-10-08 01:12:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|1
1633655570000|2021-10-08 01:12:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633655580000|2021-10-08 01:13:00|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|0
1633655590000|2021-10-08 01:13:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633655600000|2021-10-08 01:13:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633655610000|2021-10-08 01:13:30|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|0
1633655620000|2021-10-08 01:13:40|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|3
1633655630000|2021-10-08 01:13:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1633655640000|2021-10-08 01:14:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1633655650000|2021-10-08 01:14:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1633655660000|2021-10-08 01:14:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1633655670000|2021-10-08 01:14:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1633655680000|2021-10-08 01:14:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1633655690000|2021-10-08 01:14:50|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1633655700000|2021-10-08 01:15:00|2255.7|2255.4|2256.6|2256.3|2256.8|2256.5|2255.7|2255.4|4
1633655710000|2021-10-08 01:15:10|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|1
1633655720000|2021-10-08 01:15:20|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|0
1633655730000|2021-10-08 01:15:30|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|6
1633655740000|2021-10-08 01:15:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|0
1633655750000|2021-10-08 01:15:50|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|2
1633655760000|2021-10-08 01:16:00|2256.8|2256.5|2257|2256.7|2257.3|2257|2256.8|2256.5|13
1633655770000|2021-10-08 01:16:10|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|0
1633655780000|2021-10-08 01:16:20|2257|2256.7|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|0
1633655790000|2021-10-08 01:16:30|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|5
1633655800000|2021-10-08 01:16:40|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|1
1633655810000|2021-10-08 01:16:50|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|1
1633655820000|2021-10-08 01:17:00|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|1
1633655830000|2021-10-08 01:17:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1633655840000|2021-10-08 01:17:20|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|13
1633655850000|2021-10-08 01:17:30|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|1
1633655860000|2021-10-08 01:17:40|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|2
1633655870000|2021-10-08 01:17:50|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|1
1633655880000|2021-10-08 01:18:00|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|0
1633655890000|2021-10-08 01:18:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1633655900000|2021-10-08 01:18:20|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|19
1633655910000|2021-10-08 01:18:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|0
1633655920000|2021-10-08 01:18:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|3
1633655930000|2021-10-08 01:18:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1633655940000|2021-10-08 01:19:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|0
1633655950000|2021-10-08 01:19:10|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|0
1633655960000|2021-10-08 01:19:20|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|0
1633655970000|2021-10-08 01:19:30|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|0
1633655980000|2021-10-08 01:19:40|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|2
1633655990000|2021-10-08 01:19:50|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1633656000000|2021-10-08 01:20:00|2255.4|2255.1|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|4
1633656010000|2021-10-08 01:20:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|6
1633656020000|2021-10-08 01:20:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1633656030000|2021-10-08 01:20:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|0
1633656040000|2021-10-08 01:20:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1633656050000|2021-10-08 01:20:50|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|4
1633656060000|2021-10-08 01:21:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.1|2254.8|2
1633656070000|2021-10-08 01:21:10|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|10
1633656080000|2021-10-08 01:21:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|2
1633656090000|2021-10-08 01:21:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.3|2254|5
1633656100000|2021-10-08 01:21:40|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|2
1633656110000|2021-10-08 01:21:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1633656120000|2021-10-08 01:22:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|3
1633656130000|2021-10-08 01:22:10|2255|2254.7|2255.4|2255.1|2255.5|2255.2|2255|2254.7|12
1633656140000|2021-10-08 01:22:20|2255.3|2255|2255.3|2255|2255.3|2255|2254.9|2254.6|0
1633656150000|2021-10-08 01:22:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|1
1633656160000|2021-10-08 01:22:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|0
1633656170000|2021-10-08 01:22:50|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|0
1633656180000|2021-10-08 01:23:00|2255.2|2254.9|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|0
1633656190000|2021-10-08 01:23:10|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|1
1633656200000|2021-10-08 01:23:20|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|0
1633656210000|2021-10-08 01:23:30|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|1
1633656220000|2021-10-08 01:23:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|3
1633656230000|2021-10-08 01:23:50|2255.9|2255.6|2255.4|2255.1|2255.9|2255.6|2255.2|2254.9|6
1633656240000|2021-10-08 01:24:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.3|2255|0
1633656250000|2021-10-08 01:24:10|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|0
1633656260000|2021-10-08 01:24:20|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633656270000|2021-10-08 01:24:30|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|0
1633656280000|2021-10-08 01:24:40|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.3|2255|1
1633656290000|2021-10-08 01:24:50|2255.3|2255|2255|2254.7|2255.4|2255.1|2255|2254.7|1
1633656300000|2021-10-08 01:25:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633656310000|2021-10-08 01:25:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633656320000|2021-10-08 01:25:20|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|1
1633656330000|2021-10-08 01:25:30|2255.3|2255|2255.1|2254.8|2255.5|2255.2|2255|2254.7|1
1633656340000|2021-10-08 01:25:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633656350000|2021-10-08 01:25:50|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255|2254.7|3
1633656360000|2021-10-08 01:26:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633656370000|2021-10-08 01:26:10|2255.3|2255|2255|2254.7|2255.3|2255|2254.9|2254.6|11
1633656380000|2021-10-08 01:26:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|0
1633656390000|2021-10-08 01:26:30|2255|2254.7|2255.3|2255|2255.4|2255.1|2255|2254.7|0
1633656400000|2021-10-08 01:26:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|0
1633656410000|2021-10-08 01:26:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|0
1633656420000|2021-10-08 01:27:00|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|0
1633656430000|2021-10-08 01:27:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633656440000|2021-10-08 01:27:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|2
1633656450000|2021-10-08 01:27:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1633656460000|2021-10-08 01:27:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1633656470000|2021-10-08 01:27:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1633656480000|2021-10-08 01:28:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1633656490000|2021-10-08 01:28:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|10
1633656500000|2021-10-08 01:28:20|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|0
1633656510000|2021-10-08 01:28:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1633656520000|2021-10-08 01:28:40|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|1
1633656530000|2021-10-08 01:28:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1633656540000|2021-10-08 01:29:00|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|1
1633656550000|2021-10-08 01:29:10|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|1
1633656560000|2021-10-08 01:29:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|0
1633656570000|2021-10-08 01:29:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1633656580000|2021-10-08 01:29:40|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1633656590000|2021-10-08 01:29:50|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|1
1633656600000|2021-10-08 01:30:00|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|1
1633656610000|2021-10-08 01:30:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|0
1633656620000|2021-10-08 01:30:20|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|8
1633656630000|2021-10-08 01:30:30|2256.3|2256|2255.9|2255.6|2256.4|2256.1|2255.8|2255.5|4
1633656640000|2021-10-08 01:30:40|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1633656650000|2021-10-08 01:30:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633656660000|2021-10-08 01:31:00|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1633656670000|2021-10-08 01:31:10|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|1
1633656680000|2021-10-08 01:31:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|0
1633656690000|2021-10-08 01:31:30|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|1
1633656700000|2021-10-08 01:31:40|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|1
1633656710000|2021-10-08 01:31:50|2255.2|2254.9|2255.2|2254.9|2255.6|2255.3|2255|2254.7|10
1633656720000|2021-10-08 01:32:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|0
1633656730000|2021-10-08 01:32:10|2255.5|2255.2|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|3
1633656740000|2021-10-08 01:32:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1633656750000|2021-10-08 01:32:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1633656760000|2021-10-08 01:32:40|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|2
1633656770000|2021-10-08 01:32:50|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|1
1633656780000|2021-10-08 01:33:00|2256.2|2255.9|2256.4|2256.1|2256.8|2256.5|2256.2|2255.9|6
1633656790000|2021-10-08 01:33:10|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|3
1633656800000|2021-10-08 01:33:20|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|0
1633656810000|2021-10-08 01:33:30|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|0
1633656820000|2021-10-08 01:33:40|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|3
1633656830000|2021-10-08 01:33:50|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|4
1633656840000|2021-10-08 01:34:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1633656850000|2021-10-08 01:34:10|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|0
1633656860000|2021-10-08 01:34:20|2255.6|2255.3|2255.9|2255.6|2256|2255.7|2255.5|2255.2|0
1633656870000|2021-10-08 01:34:30|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1633656880000|2021-10-08 01:34:40|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|0
1633656890000|2021-10-08 01:34:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|3
1633656900000|2021-10-08 01:35:00|2255.6|2255.3|2255.2|2254.9|2255.7|2255.4|2255.1|2254.8|0
1633656910000|2021-10-08 01:35:10|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1633656920000|2021-10-08 01:35:20|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|1
1633656930000|2021-10-08 01:35:30|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.2|2254.9|0
1633656940000|2021-10-08 01:35:40|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|0
1633656950000|2021-10-08 01:35:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1633656960000|2021-10-08 01:36:00|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|1
1633656970000|2021-10-08 01:36:10|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.8|2254.5|4
1633656980000|2021-10-08 01:36:20|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|1
1633656990000|2021-10-08 01:36:30|2254.8|2254.5|2255|2254.7|2255.2|2254.9|2254.8|2254.5|2
1633657000000|2021-10-08 01:36:40|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.8|2254.5|1
1633657010000|2021-10-08 01:36:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|1
1633657020000|2021-10-08 01:37:00|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|0
1633657030000|2021-10-08 01:37:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|0
1633657040000|2021-10-08 01:37:20|2255.2|2254.9|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|2
1633657050000|2021-10-08 01:37:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|0
1633657060000|2021-10-08 01:37:40|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.3|2255|2
1633657070000|2021-10-08 01:37:50|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|2
1633657080000|2021-10-08 01:38:00|2255.3|2255|2255|2254.7|2255.5|2255.2|2254.9|2254.6|4
1633657090000|2021-10-08 01:38:10|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255|2254.7|0
1633657100000|2021-10-08 01:38:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|0
1633657110000|2021-10-08 01:38:30|2255.3|2255|2255.5|2255.2|2255.7|2255.4|2255.2|2254.9|6
1633657120000|2021-10-08 01:38:40|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|0
1633657130000|2021-10-08 01:38:50|2255.6|2255.3|2255.8|2255.5|2256|2255.7|2255.6|2255.3|0
1633657140000|2021-10-08 01:39:00|2255.9|2255.6|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|3
1633657150000|2021-10-08 01:39:10|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|1
1633657160000|2021-10-08 01:39:20|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633657170000|2021-10-08 01:39:30|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|3
1633657180000|2021-10-08 01:39:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|2
1633657190000|2021-10-08 01:39:50|2256|2255.7|2256.3|2256|2256.4|2256.1|2256|2255.7|4
1633657200000|2021-10-08 01:40:00|2256.1|2255.8|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|2
1633657210000|2021-10-08 01:40:10|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|2
1633657220000|2021-10-08 01:40:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|2
1633657230000|2021-10-08 01:40:30|2255.7|2255.4|2255.8|2255.5|2256|2255.7|2255.7|2255.4|1
1633657240000|2021-10-08 01:40:40|2255.7|2255.4|2255.8|2255.5|2256|2255.7|2255.7|2255.4|0
1633657250000|2021-10-08 01:40:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633657260000|2021-10-08 01:41:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1633657270000|2021-10-08 01:41:10|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|0
1633657280000|2021-10-08 01:41:20|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1633657290000|2021-10-08 01:41:30|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|0
1633657300000|2021-10-08 01:41:40|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|0
1633657310000|2021-10-08 01:41:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|2
1633657320000|2021-10-08 01:42:00|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|3
1633657330000|2021-10-08 01:42:10|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|6
1633657340000|2021-10-08 01:42:20|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1633657350000|2021-10-08 01:42:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1633657360000|2021-10-08 01:42:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|1
1633657370000|2021-10-08 01:42:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1633657380000|2021-10-08 01:43:00|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|1
1633657390000|2021-10-08 01:43:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1633657400000|2021-10-08 01:43:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|3
1633657410000|2021-10-08 01:43:30|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1633657420000|2021-10-08 01:43:40|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|2
1633657430000|2021-10-08 01:43:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1633657440000|2021-10-08 01:44:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1633657450000|2021-10-08 01:44:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1633657460000|2021-10-08 01:44:20|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1633657470000|2021-10-08 01:44:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1633657480000|2021-10-08 01:44:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1633657490000|2021-10-08 01:44:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|1
1633657500000|2021-10-08 01:45:00|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|1
1633657510000|2021-10-08 01:45:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1633657520000|2021-10-08 01:45:20|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256.7|2256.4|5
1633657530000|2021-10-08 01:45:30|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|4
1633657540000|2021-10-08 01:45:40|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|11
1633657550000|2021-10-08 01:45:50|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|2
1633657560000|2021-10-08 01:46:00|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|5
1633657570000|2021-10-08 01:46:10|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|6
1633657580000|2021-10-08 01:46:20|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|1
1633657590000|2021-10-08 01:46:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|3
1633657600000|2021-10-08 01:46:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|3
1633657610000|2021-10-08 01:46:50|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1633657620000|2021-10-08 01:47:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|0
1633657630000|2021-10-08 01:47:10|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|4
1633657640000|2021-10-08 01:47:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1633657650000|2021-10-08 01:47:30|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|1
1633657660000|2021-10-08 01:47:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1633657670000|2021-10-08 01:47:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|1
1633657680000|2021-10-08 01:48:00|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|2
1633657690000|2021-10-08 01:48:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1633657700000|2021-10-08 01:48:20|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|0
1633657710000|2021-10-08 01:48:30|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|2
1633657720000|2021-10-08 01:48:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1633657730000|2021-10-08 01:48:50|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|11
1633657740000|2021-10-08 01:49:00|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|1
1633657750000|2021-10-08 01:49:10|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.8|2256.5|1
1633657760000|2021-10-08 01:49:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1633657770000|2021-10-08 01:49:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|0
1633657780000|2021-10-08 01:49:40|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|6
1633657790000|2021-10-08 01:49:50|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.1|2255.8|6
1633657800000|2021-10-08 01:50:00|2256.2|2255.9|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|4
1633657810000|2021-10-08 01:50:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|5
1633657820000|2021-10-08 01:50:20|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.9|2255.6|1
1633657830000|2021-10-08 01:50:30|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.4|2255.1|4
1633657840000|2021-10-08 01:50:40|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|1
1633657850000|2021-10-08 01:50:50|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|0
1633657860000|2021-10-08 01:51:00|2255.9|2255.6|2255.9|2255.6|2256.2|2255.9|2255.6|2255.3|1
1633657870000|2021-10-08 01:51:10|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.7|2255.4|4
1633657880000|2021-10-08 01:51:20|2256|2255.7|2256.3|2256|2256.3|2256|2255.8|2255.5|0
1633657890000|2021-10-08 01:51:30|2256.1|2255.8|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|2
1633657900000|2021-10-08 01:51:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|0
1633657910000|2021-10-08 01:51:50|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|2
1633657920000|2021-10-08 01:52:00|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.5|2255.2|1
1633657930000|2021-10-08 01:52:10|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|1
1633657940000|2021-10-08 01:52:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1633657950000|2021-10-08 01:52:30|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|1
1633657960000|2021-10-08 01:52:40|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|0
1633657970000|2021-10-08 01:52:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|1
1633657980000|2021-10-08 01:53:00|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|0
1633657990000|2021-10-08 01:53:10|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|0
1633658000000|2021-10-08 01:53:20|2256|2255.7|2255.5|2255.2|2256|2255.7|2255.4|2255.1|1
1633658010000|2021-10-08 01:53:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633658020000|2021-10-08 01:53:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1633658030000|2021-10-08 01:53:50|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|2
1633658040000|2021-10-08 01:54:00|2255.4|2255.1|2255.3|2255|2255.6|2255.3|2255.3|2255|5
1633658050000|2021-10-08 01:54:10|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|2
1633658060000|2021-10-08 01:54:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|9
1633658070000|2021-10-08 01:54:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1633658080000|2021-10-08 01:54:40|2255.3|2255|2255.4|2255.1|2255.6|2255.3|2255.3|2255|3
1633658090000|2021-10-08 01:54:50|2255.3|2255|2255.4|2255.1|2255.6|2255.3|2255.3|2255|0
1633658100000|2021-10-08 01:55:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|0
1633658110000|2021-10-08 01:55:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|0
1633658120000|2021-10-08 01:55:20|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1633658130000|2021-10-08 01:55:30|2255.8|2255.5|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|1
1633658140000|2021-10-08 01:55:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|0
1633658150000|2021-10-08 01:55:50|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|1
1633658160000|2021-10-08 01:56:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1633658170000|2021-10-08 01:56:10|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.6|2255.3|1
1633658180000|2021-10-08 01:56:20|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|0
1633658190000|2021-10-08 01:56:30|2256|2255.7|2255.5|2255.2|2256.1|2255.8|2255.4|2255.1|1
1633658200000|2021-10-08 01:56:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|0
1633658210000|2021-10-08 01:56:50|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|0
1633658220000|2021-10-08 01:57:00|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2254.9|2254.6|2
1633658230000|2021-10-08 01:57:10|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|3
1633658240000|2021-10-08 01:57:20|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.5|2254.2|4
1633658250000|2021-10-08 01:57:30|2254.8|2254.5|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|1
1633658260000|2021-10-08 01:57:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|4
1633658270000|2021-10-08 01:57:50|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.6|2254.3|2
1633658280000|2021-10-08 01:58:00|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|1
1633658290000|2021-10-08 01:58:10|2255|2254.7|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|1
1633658300000|2021-10-08 01:58:20|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|4
1633658310000|2021-10-08 01:58:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|5
1633658320000|2021-10-08 01:58:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.7|2254.4|5
1633658330000|2021-10-08 01:58:50|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|0
1633658340000|2021-10-08 01:59:00|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|2
1633658350000|2021-10-08 01:59:10|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|0
1633658360000|2021-10-08 01:59:20|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.8|2254.5|0
1633658370000|2021-10-08 01:59:30|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|0
1633658380000|2021-10-08 01:59:40|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|0
1633658390000|2021-10-08 01:59:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|0
1633658400000|2021-10-08 02:00:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|3
1633658410000|2021-10-08 02:00:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|1
1633658420000|2021-10-08 02:00:20|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|3
1633658430000|2021-10-08 02:00:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1633658440000|2021-10-08 02:00:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|6
1633658450000|2021-10-08 02:00:50|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|2
1633658460000|2021-10-08 02:01:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1633658470000|2021-10-08 02:01:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|1
1633658480000|2021-10-08 02:01:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1633658490000|2021-10-08 02:01:30|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1633658500000|2021-10-08 02:01:40|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.3|2255|1
1633658510000|2021-10-08 02:01:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1633658520000|2021-10-08 02:02:00|2255.7|2255.4|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|0
1633658530000|2021-10-08 02:02:10|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|3
1633658540000|2021-10-08 02:02:20|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1633658550000|2021-10-08 02:02:30|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|1
1633658560000|2021-10-08 02:02:40|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1633658570000|2021-10-08 02:02:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1633658580000|2021-10-08 02:03:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|0
1633658590000|2021-10-08 02:03:10|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1633658600000|2021-10-08 02:03:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1633658610000|2021-10-08 02:03:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1633658620000|2021-10-08 02:03:40|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|0
1633658630000|2021-10-08 02:03:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1633658640000|2021-10-08 02:04:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633658650000|2021-10-08 02:04:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633658660000|2021-10-08 02:04:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1633658670000|2021-10-08 02:04:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|1
1633658680000|2021-10-08 02:04:40|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|1
1633658690000|2021-10-08 02:04:50|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|1
1633658700000|2021-10-08 02:05:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1633658710000|2021-10-08 02:05:10|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1633658720000|2021-10-08 02:05:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1633658730000|2021-10-08 02:05:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1633658740000|2021-10-08 02:05:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1633658750000|2021-10-08 02:05:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1633658760000|2021-10-08 02:06:00|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|5
1633658770000|2021-10-08 02:06:10|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1633658780000|2021-10-08 02:06:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1633658790000|2021-10-08 02:06:30|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|0
1633658800000|2021-10-08 02:06:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633658810000|2021-10-08 02:06:50|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1633658820000|2021-10-08 02:07:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1633658830000|2021-10-08 02:07:10|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1633658840000|2021-10-08 02:07:20|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|1
1633658850000|2021-10-08 02:07:30|2256|2255.7|2256|2255.7|2256.2|2255.9|2255.9|2255.6|3
1633658860000|2021-10-08 02:07:40|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1633658870000|2021-10-08 02:07:50|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|0
1633658880000|2021-10-08 02:08:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633658890000|2021-10-08 02:08:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1633658900000|2021-10-08 02:08:20|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|0
1633658920000|2021-10-08 02:08:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1633658930000|2021-10-08 02:08:50|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|2
1633658940000|2021-10-08 02:09:00|2255.6|2255.3|2255.9|2255.6|2256|2255.7|2255.6|2255.3|0
1633658950000|2021-10-08 02:09:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633658960000|2021-10-08 02:09:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633658970000|2021-10-08 02:09:30|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1633658980000|2021-10-08 02:09:40|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1633658990000|2021-10-08 02:09:50|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|0
1633659000000|2021-10-08 02:10:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|0
1633659010000|2021-10-08 02:10:10|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|1
1633659020000|2021-10-08 02:10:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1633659030000|2021-10-08 02:10:30|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1633659050000|2021-10-08 02:10:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|5
1633659060000|2021-10-08 02:11:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1633659070000|2021-10-08 02:11:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|0
1633659080000|2021-10-08 02:11:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1633659090000|2021-10-08 02:11:30|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|5
1633659100000|2021-10-08 02:11:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1633659110000|2021-10-08 02:11:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|3
1633659120000|2021-10-08 02:12:00|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|5
1633659130000|2021-10-08 02:12:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|0
1633659140000|2021-10-08 02:12:20|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|1
1633659150000|2021-10-08 02:12:30|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|0
1633659160000|2021-10-08 02:12:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1633659170000|2021-10-08 02:12:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1633659180000|2021-10-08 02:13:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1633659190000|2021-10-08 02:13:10|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|2
1633659200000|2021-10-08 02:13:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1633659210000|2021-10-08 02:13:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|0
1633659220000|2021-10-08 02:13:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1633659230000|2021-10-08 02:13:50|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|6
1633659240000|2021-10-08 02:14:00|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|0
1633659250000|2021-10-08 02:14:10|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|1
1633659260000|2021-10-08 02:14:20|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1633659270000|2021-10-08 02:14:30|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|0
1633659280000|2021-10-08 02:14:40|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1633659290000|2021-10-08 02:14:50|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|0
1633659300000|2021-10-08 02:15:00|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|1
1633659310000|2021-10-08 02:15:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|0
1633659320000|2021-10-08 02:15:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1633659340000|2021-10-08 02:15:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1633659350000|2021-10-08 02:15:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|0
1633659360000|2021-10-08 02:16:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1633659370000|2021-10-08 02:16:10|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.6|2256.3|0
1633659380000|2021-10-08 02:16:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.3|2256|5
1633659390000|2021-10-08 02:16:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1633659400000|2021-10-08 02:16:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1633659410000|2021-10-08 02:16:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|10
1633659420000|2021-10-08 02:17:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1633659430000|2021-10-08 02:17:10|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|4
1633659440000|2021-10-08 02:17:20|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|1
1633659450000|2021-10-08 02:17:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|2
1633659460000|2021-10-08 02:17:40|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|0
1633659470000|2021-10-08 02:17:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633659480000|2021-10-08 02:18:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633659490000|2021-10-08 02:18:10|||||||||1
1633659500000|2021-10-08 02:18:20|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1633659510000|2021-10-08 02:18:30|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|1
1633659520000|2021-10-08 02:18:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|4
1633659530000|2021-10-08 02:18:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1633659550000|2021-10-08 02:19:10|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|6
1633659560000|2021-10-08 02:19:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1633659570000|2021-10-08 02:19:30|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255.1|2254.8|0
1633659580000|2021-10-08 02:19:40|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|4
1633659590000|2021-10-08 02:19:50|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|2
1633659600000|2021-10-08 02:20:00|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1633659610000|2021-10-08 02:20:10|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|4
1633659620000|2021-10-08 02:20:20|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|0
1633659630000|2021-10-08 02:20:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1633659640000|2021-10-08 02:20:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|0
1633659650000|2021-10-08 02:20:50|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633659660000|2021-10-08 02:21:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|0
1633659670000|2021-10-08 02:21:10|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|0
1633659680000|2021-10-08 02:21:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1633659690000|2021-10-08 02:21:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1633659700000|2021-10-08 02:21:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1633659710000|2021-10-08 02:21:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1633659720000|2021-10-08 02:22:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|0
1633659730000|2021-10-08 02:22:10|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|0
1633659740000|2021-10-08 02:22:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1633659750000|2021-10-08 02:22:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1633659760000|2021-10-08 02:22:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|4
1633659770000|2021-10-08 02:22:50|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|1
1633659780000|2021-10-08 02:23:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1633659790000|2021-10-08 02:23:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633659800000|2021-10-08 02:23:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|0
1633659810000|2021-10-08 02:23:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1633659820000|2021-10-08 02:23:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|3
1633659830000|2021-10-08 02:23:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1633659840000|2021-10-08 02:24:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|9
1633659860000|2021-10-08 02:24:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1633659870000|2021-10-08 02:24:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|2
1633659880000|2021-10-08 02:24:40|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|5
1633659900000|2021-10-08 02:25:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|2
1633659910000|2021-10-08 02:25:10|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|1
1633659920000|2021-10-08 02:25:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1633659930000|2021-10-08 02:25:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|0
1633659940000|2021-10-08 02:25:40|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|1
1633659950000|2021-10-08 02:25:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|0
1633659960000|2021-10-08 02:26:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|6
1633659970000|2021-10-08 02:26:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|0
1633659980000|2021-10-08 02:26:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1633659990000|2021-10-08 02:26:30|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|1
1633660000000|2021-10-08 02:26:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|2
1633660010000|2021-10-08 02:26:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|1
1633660020000|2021-10-08 02:27:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|1
1633660030000|2021-10-08 02:27:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|3
1633660040000|2021-10-08 02:27:20|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1633660050000|2021-10-08 02:27:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|1
1633660060000|2021-10-08 02:27:40|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1633660070000|2021-10-08 02:27:50|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|0
1633660080000|2021-10-08 02:28:00|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|0
1633660090000|2021-10-08 02:28:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633660110000|2021-10-08 02:28:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1633660120000|2021-10-08 02:28:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1633660130000|2021-10-08 02:28:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633660140000|2021-10-08 02:29:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1633660150000|2021-10-08 02:29:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|6
1633660160000|2021-10-08 02:29:20|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|0
1633660170000|2021-10-08 02:29:30|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|2
1633660180000|2021-10-08 02:29:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633660190000|2021-10-08 02:29:50|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|0
1633660200000|2021-10-08 02:30:00|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|14
1633660210000|2021-10-08 02:30:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1633660220000|2021-10-08 02:30:20|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1633660230000|2021-10-08 02:30:30|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|0
1633660240000|2021-10-08 02:30:40|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|4
1633660250000|2021-10-08 02:30:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1633660260000|2021-10-08 02:31:00|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|0
1633660270000|2021-10-08 02:31:10|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|1
1633660280000|2021-10-08 02:31:20|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1633660290000|2021-10-08 02:31:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1633660300000|2021-10-08 02:31:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1633660310000|2021-10-08 02:31:50|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|0
1633660320000|2021-10-08 02:32:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|1
1633660330000|2021-10-08 02:32:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1633660340000|2021-10-08 02:32:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1633660350000|2021-10-08 02:32:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1633660360000|2021-10-08 02:32:40|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|0
1633660370000|2021-10-08 02:32:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1633660380000|2021-10-08 02:33:00|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|0
1633660390000|2021-10-08 02:33:10|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|1
1633660400000|2021-10-08 02:33:20|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|0
1633660410000|2021-10-08 02:33:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1633660420000|2021-10-08 02:33:40|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|0
1633660430000|2021-10-08 02:33:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1633660440000|2021-10-08 02:34:00|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|2
1633660450000|2021-10-08 02:34:10|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|2
1633660460000|2021-10-08 02:34:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1633660470000|2021-10-08 02:34:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1633660480000|2021-10-08 02:34:40|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|3
1633660490000|2021-10-08 02:34:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1633660500000|2021-10-08 02:35:00|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|0
1633660510000|2021-10-08 02:35:10|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|2
1633660520000|2021-10-08 02:35:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1633660530000|2021-10-08 02:35:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1633660540000|2021-10-08 02:35:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1633660550000|2021-10-08 02:35:50|2256.7|2256.4|2256.7|2256.4|2257|2256.7|2256.7|2256.4|1
1633660560000|2021-10-08 02:36:00|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|0
1633660570000|2021-10-08 02:36:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1633660580000|2021-10-08 02:36:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1633660590000|2021-10-08 02:36:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1633660600000|2021-10-08 02:36:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1633660610000|2021-10-08 02:36:50|2256.9|2256.6|2256.5|2256.2|2257|2256.7|2256.5|2256.2|8
1633660620000|2021-10-08 02:37:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1633660630000|2021-10-08 02:37:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1633660640000|2021-10-08 02:37:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1633660650000|2021-10-08 02:37:30|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1633660660000|2021-10-08 02:37:40|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|0
1633660670000|2021-10-08 02:37:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|1
1633660680000|2021-10-08 02:38:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1633660690000|2021-10-08 02:38:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|4
1633660700000|2021-10-08 02:38:20|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1633660710000|2021-10-08 02:38:30|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633660720000|2021-10-08 02:38:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1633660730000|2021-10-08 02:38:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1633660740000|2021-10-08 02:39:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633660750000|2021-10-08 02:39:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633660760000|2021-10-08 02:39:20|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|0
1633660770000|2021-10-08 02:39:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1633660780000|2021-10-08 02:39:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633660790000|2021-10-08 02:39:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633660800000|2021-10-08 02:40:00|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.7|2255.4|1
1633660810000|2021-10-08 02:40:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1633660830000|2021-10-08 02:40:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1633660840000|2021-10-08 02:40:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.2|2255.9|2
1633660850000|2021-10-08 02:40:50|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|0
1633660860000|2021-10-08 02:41:00|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|1
1633660870000|2021-10-08 02:41:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|0
1633660880000|2021-10-08 02:41:20|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|2
1633660900000|2021-10-08 02:41:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1633660910000|2021-10-08 02:41:50|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|0
1633660920000|2021-10-08 02:42:00|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|1
1633660930000|2021-10-08 02:42:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|1
1633660940000|2021-10-08 02:42:20|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|0
1633660950000|2021-10-08 02:42:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|1
1633660960000|2021-10-08 02:42:40|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|1
1633660970000|2021-10-08 02:42:50|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|1
1633660980000|2021-10-08 02:43:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.3|2255|0
1633660990000|2021-10-08 02:43:10|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.3|2255|0
1633661000000|2021-10-08 02:43:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1633661010000|2021-10-08 02:43:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|1
1633661020000|2021-10-08 02:43:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1633661030000|2021-10-08 02:43:50|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|0
1633661040000|2021-10-08 02:44:00|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1633661050000|2021-10-08 02:44:10|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1633661060000|2021-10-08 02:44:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1633661070000|2021-10-08 02:44:30|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633661080000|2021-10-08 02:44:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633661090000|2021-10-08 02:44:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633661100000|2021-10-08 02:45:00|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|0
1633661110000|2021-10-08 02:45:10|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|0
1633661120000|2021-10-08 02:45:20|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|0
1633661130000|2021-10-08 02:45:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1633661140000|2021-10-08 02:45:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1633661150000|2021-10-08 02:45:50|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|0
1633661160000|2021-10-08 02:46:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|0
1633661170000|2021-10-08 02:46:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1633661180000|2021-10-08 02:46:20|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|0
1633661190000|2021-10-08 02:46:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|0
1633661200000|2021-10-08 02:46:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1633661210000|2021-10-08 02:46:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|1
1633661220000|2021-10-08 02:47:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633661230000|2021-10-08 02:47:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|0
1633661240000|2021-10-08 02:47:20|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|0
1633661250000|2021-10-08 02:47:30|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|0
1633661260000|2021-10-08 02:47:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633661270000|2021-10-08 02:47:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1633661280000|2021-10-08 02:48:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1633661290000|2021-10-08 02:48:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633661300000|2021-10-08 02:48:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1633661310000|2021-10-08 02:48:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1633661320000|2021-10-08 02:48:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1633661330000|2021-10-08 02:48:50|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1633661340000|2021-10-08 02:49:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1633661350000|2021-10-08 02:49:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1633661360000|2021-10-08 02:49:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|3
1633661370000|2021-10-08 02:49:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|0
1633661380000|2021-10-08 02:49:40|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|1
1633661390000|2021-10-08 02:49:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1633661400000|2021-10-08 02:50:00|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|1
1633661410000|2021-10-08 02:50:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1633661420000|2021-10-08 02:50:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1633661430000|2021-10-08 02:50:30|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1633661440000|2021-10-08 02:50:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1633661450000|2021-10-08 02:50:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|0
1633661460000|2021-10-08 02:51:00|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1633661470000|2021-10-08 02:51:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1633661480000|2021-10-08 02:51:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633661490000|2021-10-08 02:51:30|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1633661500000|2021-10-08 02:51:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1633661510000|2021-10-08 02:51:50|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|2
1633661520000|2021-10-08 02:52:00|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2256|2255.7|1
1633661530000|2021-10-08 02:52:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1633661550000|2021-10-08 02:52:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1633661560000|2021-10-08 02:52:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1633661570000|2021-10-08 02:52:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1633661580000|2021-10-08 02:53:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1633661590000|2021-10-08 02:53:10|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|0
1633661600000|2021-10-08 02:53:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1633661610000|2021-10-08 02:53:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1633661620000|2021-10-08 02:53:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1633661630000|2021-10-08 02:53:50|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|1
1633661640000|2021-10-08 02:54:00|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1633661650000|2021-10-08 02:54:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633661660000|2021-10-08 02:54:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1633661670000|2021-10-08 02:54:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1633661680000|2021-10-08 02:54:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1633661690000|2021-10-08 02:54:50|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1633661700000|2021-10-08 02:55:00|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256|2255.7|2
1633661710000|2021-10-08 02:55:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|1
1633661720000|2021-10-08 02:55:20|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|1
1633661730000|2021-10-08 02:55:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1633661740000|2021-10-08 02:55:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1633661750000|2021-10-08 02:55:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1633661760000|2021-10-08 02:56:00|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|0
1633661770000|2021-10-08 02:56:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1633661780000|2021-10-08 02:56:20|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|0
1633661790000|2021-10-08 02:56:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1633661800000|2021-10-08 02:56:40|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|2
1633661810000|2021-10-08 02:56:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633661820000|2021-10-08 02:57:00|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|0
1633661830000|2021-10-08 02:57:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1633661840000|2021-10-08 02:57:20|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|1
1633661850000|2021-10-08 02:57:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1633661860000|2021-10-08 02:57:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633661880000|2021-10-08 02:58:00|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|15
1633661890000|2021-10-08 02:58:10|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|1
1633661900000|2021-10-08 02:58:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633661910000|2021-10-08 02:58:30|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|16
1633661920000|2021-10-08 02:58:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1633661930000|2021-10-08 02:58:50|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|23
1633661940000|2021-10-08 02:59:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1633661950000|2021-10-08 02:59:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633661960000|2021-10-08 02:59:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1633661970000|2021-10-08 02:59:30|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|0
1633661980000|2021-10-08 02:59:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1633661990000|2021-10-08 02:59:50|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1633662000000|2021-10-08 03:00:00|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|0
1633662010000|2021-10-08 03:00:10|2255.9|2255.6|2255.4|2255.1|2255.9|2255.6|2255.4|2255.1|4
1633662020000|2021-10-08 03:00:20|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|1
1633662030000|2021-10-08 03:00:30|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|1
1633662040000|2021-10-08 03:00:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1633662050000|2021-10-08 03:00:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633662060000|2021-10-08 03:01:00|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|0
1633662070000|2021-10-08 03:01:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1633662080000|2021-10-08 03:01:20|2254.8|2254.5|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|1
1633662090000|2021-10-08 03:01:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1633662110000|2021-10-08 03:01:50|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1633662120000|2021-10-08 03:02:00|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1633662130000|2021-10-08 03:02:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1633662140000|2021-10-08 03:02:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|1
1633662150000|2021-10-08 03:02:30|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|0
1633662160000|2021-10-08 03:02:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633662170000|2021-10-08 03:02:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633662180000|2021-10-08 03:03:00|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1633662190000|2021-10-08 03:03:10|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1633662200000|2021-10-08 03:03:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1633662220000|2021-10-08 03:03:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1633662230000|2021-10-08 03:03:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1633662240000|2021-10-08 03:04:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1633662250000|2021-10-08 03:04:10|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|0
1633662260000|2021-10-08 03:04:20|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633662270000|2021-10-08 03:04:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1633662280000|2021-10-08 03:04:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1633662300000|2021-10-08 03:05:00|||||||||2
1633662320000|2021-10-08 03:05:20|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|3
1633662340000|2021-10-08 03:05:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633662350000|2021-10-08 03:05:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|4
1633662360000|2021-10-08 03:06:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633662370000|2021-10-08 03:06:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1633662380000|2021-10-08 03:06:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.8|2254.5|0
1633662390000|2021-10-08 03:06:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1633662400000|2021-10-08 03:06:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1633662410000|2021-10-08 03:06:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1633662420000|2021-10-08 03:07:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1633662430000|2021-10-08 03:07:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|1
1633662440000|2021-10-08 03:07:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1633662450000|2021-10-08 03:07:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|0
1633662460000|2021-10-08 03:07:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1633662470000|2021-10-08 03:07:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1633662490000|2021-10-08 03:08:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1633662500000|2021-10-08 03:08:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|3
1633662510000|2021-10-08 03:08:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1633662520000|2021-10-08 03:08:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1633662530000|2021-10-08 03:08:50|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1633662550000|2021-10-08 03:09:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1633662560000|2021-10-08 03:09:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1633662570000|2021-10-08 03:09:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1633662580000|2021-10-08 03:09:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1633662590000|2021-10-08 03:09:50|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1633662600000|2021-10-08 03:10:00|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|0
1633662610000|2021-10-08 03:10:10|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|0
1633662620000|2021-10-08 03:10:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1633662640000|2021-10-08 03:10:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1633662650000|2021-10-08 03:10:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1633662660000|2021-10-08 03:11:00|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|7
1633662670000|2021-10-08 03:11:10|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|0
1633662680000|2021-10-08 03:11:20|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|0
1633662690000|2021-10-08 03:11:30|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1633662700000|2021-10-08 03:11:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1633662710000|2021-10-08 03:11:50|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|3
1633662720000|2021-10-08 03:12:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1633662730000|2021-10-08 03:12:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|0
1633662750000|2021-10-08 03:12:30|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|11
1633662760000|2021-10-08 03:12:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1633662780000|2021-10-08 03:13:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1633662790000|2021-10-08 03:13:10|||||||||1
1633662800000|2021-10-08 03:13:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1633662810000|2021-10-08 03:13:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1633662830000|2021-10-08 03:13:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1633662840000|2021-10-08 03:14:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1633662850000|2021-10-08 03:14:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633662860000|2021-10-08 03:14:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1633662870000|2021-10-08 03:14:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1633662880000|2021-10-08 03:14:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1633662890000|2021-10-08 03:14:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1633662900000|2021-10-08 03:15:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1633662910000|2021-10-08 03:15:10|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|0
1633662940000|2021-10-08 03:15:40|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1633662950000|2021-10-08 03:15:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1633662970000|2021-10-08 03:16:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1633662980000|2021-10-08 03:16:20|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|2
1633662990000|2021-10-08 03:16:30|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|5
1633663000000|2021-10-08 03:16:40|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.5|2253.2|7
1633663010000|2021-10-08 03:16:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|3
1633663020000|2021-10-08 03:17:00|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.8|2253.5|1
1633663030000|2021-10-08 03:17:10|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|8
1633663040000|2021-10-08 03:17:20|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|1
1633663050000|2021-10-08 03:17:30|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|0
1633663060000|2021-10-08 03:17:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|0
1633663070000|2021-10-08 03:17:50|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|13
1633663080000|2021-10-08 03:18:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|1
1633663090000|2021-10-08 03:18:10|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|0
1633663100000|2021-10-08 03:18:20|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|0
1633663110000|2021-10-08 03:18:30|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|2
1633663120000|2021-10-08 03:18:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.3|2254|0
1633663130000|2021-10-08 03:18:50|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|1
1633663140000|2021-10-08 03:19:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|0
1633663150000|2021-10-08 03:19:10|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1633663160000|2021-10-08 03:19:20|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|0
1633663170000|2021-10-08 03:19:30|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254|2253.7|2
1633663180000|2021-10-08 03:19:40|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|0
1633663190000|2021-10-08 03:19:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1633663200000|2021-10-08 03:20:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1633663210000|2021-10-08 03:20:10|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|4
1633663220000|2021-10-08 03:20:20|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1633663230000|2021-10-08 03:20:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|1
1633663240000|2021-10-08 03:20:40|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|0
1633663250000|2021-10-08 03:20:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1633663260000|2021-10-08 03:21:00|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|7
1633663270000|2021-10-08 03:21:10|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|1
1633663280000|2021-10-08 03:21:20|||||||||2
1633663300000|2021-10-08 03:21:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1633663310000|2021-10-08 03:21:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1633663320000|2021-10-08 03:22:00|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|0
1633663330000|2021-10-08 03:22:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|5
1633663340000|2021-10-08 03:22:20|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|0
1633663350000|2021-10-08 03:22:30|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1633663360000|2021-10-08 03:22:40|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|3
1633663370000|2021-10-08 03:22:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|2
1633663380000|2021-10-08 03:23:00|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1633663390000|2021-10-08 03:23:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|0
1633663400000|2021-10-08 03:23:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1633663410000|2021-10-08 03:23:30|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1633663420000|2021-10-08 03:23:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1633663430000|2021-10-08 03:23:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1633663440000|2021-10-08 03:24:00|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.7|2252.4|27
1633663450000|2021-10-08 03:24:10|2252.9|2252.6|2252.3|2252|2252.9|2252.6|2252.2|2251.9|4
1633663460000|2021-10-08 03:24:20|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.9|2251.6|8
1633663470000|2021-10-08 03:24:30|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|9
1633663480000|2021-10-08 03:24:40|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.2|2251.9|4
1633663490000|2021-10-08 03:24:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633663500000|2021-10-08 03:25:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1633663510000|2021-10-08 03:25:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1633663520000|2021-10-08 03:25:20|2252.7|2252.4|2252.3|2252|2252.8|2252.5|2252.3|2252|2
1633663530000|2021-10-08 03:25:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|0
1633663540000|2021-10-08 03:25:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|1
1633663550000|2021-10-08 03:25:50|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|7
1633663560000|2021-10-08 03:26:00|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|6
1633663580000|2021-10-08 03:26:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633663590000|2021-10-08 03:26:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|1
1633663600000|2021-10-08 03:26:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|1
1633663610000|2021-10-08 03:26:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633663620000|2021-10-08 03:27:00|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.3|2252|0
1633663630000|2021-10-08 03:27:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.3|2252|1
1633663640000|2021-10-08 03:27:20|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|2
1633663650000|2021-10-08 03:27:30|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|6
1633663660000|2021-10-08 03:27:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1633663670000|2021-10-08 03:27:50|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|6
1633663680000|2021-10-08 03:28:00|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|0
1633663700000|2021-10-08 03:28:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1633663720000|2021-10-08 03:28:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633663730000|2021-10-08 03:28:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633663740000|2021-10-08 03:29:00|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|0
1633663750000|2021-10-08 03:29:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|0
1633663760000|2021-10-08 03:29:20|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.8|2252.5|0
1633663770000|2021-10-08 03:29:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1633663780000|2021-10-08 03:29:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633663790000|2021-10-08 03:29:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633663800000|2021-10-08 03:30:00|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1633663810000|2021-10-08 03:30:10|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|0
1633663820000|2021-10-08 03:30:20|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|1
1633663830000|2021-10-08 03:30:30|2253.3|2253|2253|2252.7|2253.4|2253.1|2253|2252.7|3
1633663840000|2021-10-08 03:30:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|1
1633663850000|2021-10-08 03:30:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633663860000|2021-10-08 03:31:00|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.1|2251.8|22
1633663870000|2021-10-08 03:31:10|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|8
1633663880000|2021-10-08 03:31:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|4
1633663890000|2021-10-08 03:31:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|0
1633663900000|2021-10-08 03:31:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1633663910000|2021-10-08 03:31:50|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|1
1633663920000|2021-10-08 03:32:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|0
1633663930000|2021-10-08 03:32:10|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|2
1633663940000|2021-10-08 03:32:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633663950000|2021-10-08 03:32:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|2
1633663960000|2021-10-08 03:32:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633663970000|2021-10-08 03:32:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633663980000|2021-10-08 03:33:00|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|4
1633663990000|2021-10-08 03:33:10|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|0
1633664000000|2021-10-08 03:33:20|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|0
1633664010000|2021-10-08 03:33:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633664020000|2021-10-08 03:33:40|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|0
1633664030000|2021-10-08 03:33:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633664040000|2021-10-08 03:34:00|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|5
1633664050000|2021-10-08 03:34:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1633664060000|2021-10-08 03:34:20|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|2
1633664070000|2021-10-08 03:34:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633664080000|2021-10-08 03:34:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1633664090000|2021-10-08 03:34:50|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|2
1633664100000|2021-10-08 03:35:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|0
1633664110000|2021-10-08 03:35:10|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|0
1633664120000|2021-10-08 03:35:20|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|0
1633664130000|2021-10-08 03:35:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1633664140000|2021-10-08 03:35:40|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|1
1633664150000|2021-10-08 03:35:50|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1633664160000|2021-10-08 03:36:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|1
1633664170000|2021-10-08 03:36:10|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|1
1633664180000|2021-10-08 03:36:20|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|1
1633664190000|2021-10-08 03:36:30|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|0
1633664200000|2021-10-08 03:36:40|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|0
1633664210000|2021-10-08 03:36:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1633664220000|2021-10-08 03:37:00|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|0
1633664230000|2021-10-08 03:37:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633664240000|2021-10-08 03:37:20|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633664260000|2021-10-08 03:37:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1633664270000|2021-10-08 03:37:50|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|0
1633664280000|2021-10-08 03:38:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1633664290000|2021-10-08 03:38:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1633664300000|2021-10-08 03:38:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|0
1633664310000|2021-10-08 03:38:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1633664320000|2021-10-08 03:38:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|1
1633664330000|2021-10-08 03:38:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1633664340000|2021-10-08 03:39:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1633664350000|2021-10-08 03:39:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1633664360000|2021-10-08 03:39:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1633664380000|2021-10-08 03:39:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633664390000|2021-10-08 03:39:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633664400000|2021-10-08 03:40:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1633664410000|2021-10-08 03:40:10|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|1
1633664420000|2021-10-08 03:40:20|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|1
1633664430000|2021-10-08 03:40:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633664440000|2021-10-08 03:40:40|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|1
1633664450000|2021-10-08 03:40:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633664460000|2021-10-08 03:41:00|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1633664470000|2021-10-08 03:41:10|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633664480000|2021-10-08 03:41:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633664490000|2021-10-08 03:41:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633664510000|2021-10-08 03:41:50|||||||||1
1633664520000|2021-10-08 03:42:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1633664530000|2021-10-08 03:42:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1633664550000|2021-10-08 03:42:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|2
1633664560000|2021-10-08 03:42:40|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633664570000|2021-10-08 03:42:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|1
1633664580000|2021-10-08 03:43:00|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|0
1633664610000|2021-10-08 03:43:30|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|1
1633664620000|2021-10-08 03:43:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1633664630000|2021-10-08 03:43:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|0
1633664640000|2021-10-08 03:44:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1633664650000|2021-10-08 03:44:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1633664660000|2021-10-08 03:44:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1633664670000|2021-10-08 03:44:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633664680000|2021-10-08 03:44:40|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|1
1633664690000|2021-10-08 03:44:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633664700000|2021-10-08 03:45:00|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|0
1633664710000|2021-10-08 03:45:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633664720000|2021-10-08 03:45:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1633664730000|2021-10-08 03:45:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633664740000|2021-10-08 03:45:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1633664760000|2021-10-08 03:46:00|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|0
1633664770000|2021-10-08 03:46:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|0
1633664780000|2021-10-08 03:46:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|0
1633664790000|2021-10-08 03:46:30|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|0
1633664800000|2021-10-08 03:46:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1633664810000|2021-10-08 03:46:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|0
1633664820000|2021-10-08 03:47:00|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|1
1633664830000|2021-10-08 03:47:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1633664840000|2021-10-08 03:47:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|1
1633664850000|2021-10-08 03:47:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1633664860000|2021-10-08 03:47:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|3
1633664870000|2021-10-08 03:47:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|3
1633664880000|2021-10-08 03:48:00|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|0
1633664890000|2021-10-08 03:48:10|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1633664900000|2021-10-08 03:48:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1633664910000|2021-10-08 03:48:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|2
1633664920000|2021-10-08 03:48:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1633664930000|2021-10-08 03:48:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|2
1633664940000|2021-10-08 03:49:00|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633664950000|2021-10-08 03:49:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633664960000|2021-10-08 03:49:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1633664970000|2021-10-08 03:49:30|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|2
1633664980000|2021-10-08 03:49:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1633664990000|2021-10-08 03:49:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1633665000000|2021-10-08 03:50:00|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|1
1633665010000|2021-10-08 03:50:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|0
1633665030000|2021-10-08 03:50:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|0
1633665040000|2021-10-08 03:50:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|1
1633665060000|2021-10-08 03:51:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1633665070000|2021-10-08 03:51:10|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1633665080000|2021-10-08 03:51:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|1
1633665100000|2021-10-08 03:51:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1633665110000|2021-10-08 03:51:50|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|1
1633665120000|2021-10-08 03:52:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|1
1633665130000|2021-10-08 03:52:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1633665140000|2021-10-08 03:52:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|0
1633665150000|2021-10-08 03:52:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|5
1633665160000|2021-10-08 03:52:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1633665170000|2021-10-08 03:52:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|1
1633665180000|2021-10-08 03:53:00|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1633665190000|2021-10-08 03:53:10|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1633665200000|2021-10-08 03:53:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1633665210000|2021-10-08 03:53:30|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1633665230000|2021-10-08 03:53:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1633665240000|2021-10-08 03:54:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1633665260000|2021-10-08 03:54:20|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|4
1633665270000|2021-10-08 03:54:30|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|1
1633665280000|2021-10-08 03:54:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|2
1633665290000|2021-10-08 03:54:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633665300000|2021-10-08 03:55:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1633665310000|2021-10-08 03:55:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1633665320000|2021-10-08 03:55:20|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|2
1633665330000|2021-10-08 03:55:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1633665340000|2021-10-08 03:55:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|1
1633665350000|2021-10-08 03:55:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1633665360000|2021-10-08 03:56:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|3
1633665370000|2021-10-08 03:56:10|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1633665380000|2021-10-08 03:56:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633665390000|2021-10-08 03:56:30|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|3
1633665400000|2021-10-08 03:56:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|0
1633665410000|2021-10-08 03:56:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1633665420000|2021-10-08 03:57:00|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1633665430000|2021-10-08 03:57:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1633665440000|2021-10-08 03:57:20|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1633665450000|2021-10-08 03:57:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|5
1633665460000|2021-10-08 03:57:40|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633665470000|2021-10-08 03:57:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1633665480000|2021-10-08 03:58:00|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1633665490000|2021-10-08 03:58:10|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|2
1633665500000|2021-10-08 03:58:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1633665510000|2021-10-08 03:58:30|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1633665520000|2021-10-08 03:58:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|0
1633665530000|2021-10-08 03:58:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|1
1633665550000|2021-10-08 03:59:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1633665560000|2021-10-08 03:59:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1633665570000|2021-10-08 03:59:30|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|1
1633665580000|2021-10-08 03:59:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|0
1633665590000|2021-10-08 03:59:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|2
1633665600000|2021-10-08 04:00:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1633665610000|2021-10-08 04:00:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|0
1633665620000|2021-10-08 04:00:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1633665630000|2021-10-08 04:00:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1633665650000|2021-10-08 04:00:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|1
1633665660000|2021-10-08 04:01:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|4
1633665670000|2021-10-08 04:01:10|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1633665690000|2021-10-08 04:01:30|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|0
1633665710000|2021-10-08 04:01:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1633665720000|2021-10-08 04:02:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1633665730000|2021-10-08 04:02:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1633665740000|2021-10-08 04:02:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633665750000|2021-10-08 04:02:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633665760000|2021-10-08 04:02:40|||||||||1
1633665770000|2021-10-08 04:02:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633665780000|2021-10-08 04:03:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|4
1633665820000|2021-10-08 04:03:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1633665830000|2021-10-08 04:03:50|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|0
1633665840000|2021-10-08 04:04:00|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|0
1633665860000|2021-10-08 04:04:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1633665870000|2021-10-08 04:04:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1633665890000|2021-10-08 04:04:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1633665900000|2021-10-08 04:05:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|0
1633665910000|2021-10-08 04:05:10|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|7
1633665920000|2021-10-08 04:05:20|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|0
1633665930000|2021-10-08 04:05:30|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1633665940000|2021-10-08 04:05:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1633665950000|2021-10-08 04:05:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633665960000|2021-10-08 04:06:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|6
1633665970000|2021-10-08 04:06:10|||||||||1
1633665980000|2021-10-08 04:06:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1633665990000|2021-10-08 04:06:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633666000000|2021-10-08 04:06:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|1
1633666010000|2021-10-08 04:06:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1633666020000|2021-10-08 04:07:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1633666030000|2021-10-08 04:07:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|0
1633666040000|2021-10-08 04:07:20|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1633666050000|2021-10-08 04:07:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1633666060000|2021-10-08 04:07:40|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|2
1633666080000|2021-10-08 04:08:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1633666090000|2021-10-08 04:08:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|2
1633666100000|2021-10-08 04:08:20|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|2
1633666110000|2021-10-08 04:08:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1633666120000|2021-10-08 04:08:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1633666130000|2021-10-08 04:08:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1633666140000|2021-10-08 04:09:00|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|3
1633666150000|2021-10-08 04:09:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1633666160000|2021-10-08 04:09:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1633666170000|2021-10-08 04:09:30|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|1
1633666190000|2021-10-08 04:09:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1633666200000|2021-10-08 04:10:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|2
1633666210000|2021-10-08 04:10:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1633666220000|2021-10-08 04:10:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|0
1633666230000|2021-10-08 04:10:30|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1633666240000|2021-10-08 04:10:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1633666250000|2021-10-08 04:10:50|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|5
1633666260000|2021-10-08 04:11:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|1
1633666270000|2021-10-08 04:11:10|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1633666280000|2021-10-08 04:11:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1633666290000|2021-10-08 04:11:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|5
1633666300000|2021-10-08 04:11:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1633666310000|2021-10-08 04:11:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1633666320000|2021-10-08 04:12:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633666350000|2021-10-08 04:12:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633666370000|2021-10-08 04:12:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633666390000|2021-10-08 04:13:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633666430000|2021-10-08 04:13:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1633666440000|2021-10-08 04:14:00|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|0
1633666450000|2021-10-08 04:14:10|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|2
1633666460000|2021-10-08 04:14:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|1
1633666470000|2021-10-08 04:14:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1633666480000|2021-10-08 04:14:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|6
1633666490000|2021-10-08 04:14:50|||||||||2
1633666500000|2021-10-08 04:15:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|7
1633666510000|2021-10-08 04:15:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633666520000|2021-10-08 04:15:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1633666530000|2021-10-08 04:15:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|1
1633666540000|2021-10-08 04:15:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1633666550000|2021-10-08 04:15:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633666560000|2021-10-08 04:16:00|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1633666570000|2021-10-08 04:16:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1633666580000|2021-10-08 04:16:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1633666600000|2021-10-08 04:16:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633666610000|2021-10-08 04:16:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|0
1633666620000|2021-10-08 04:17:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|1
1633666630000|2021-10-08 04:17:10|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633666640000|2021-10-08 04:17:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633666650000|2021-10-08 04:17:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633666660000|2021-10-08 04:17:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633666680000|2021-10-08 04:18:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633666690000|2021-10-08 04:18:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633666700000|2021-10-08 04:18:20|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|0
1633666710000|2021-10-08 04:18:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633666720000|2021-10-08 04:18:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633666730000|2021-10-08 04:18:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633666740000|2021-10-08 04:19:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633666750000|2021-10-08 04:19:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|1
1633666770000|2021-10-08 04:19:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1633666780000|2021-10-08 04:19:40|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1633666790000|2021-10-08 04:19:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633666800000|2021-10-08 04:20:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633666810000|2021-10-08 04:20:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633666820000|2021-10-08 04:20:20|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1633666830000|2021-10-08 04:20:30|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633666840000|2021-10-08 04:20:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633666850000|2021-10-08 04:20:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633666870000|2021-10-08 04:21:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633666890000|2021-10-08 04:21:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633666900000|2021-10-08 04:21:40|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|0
1633666910000|2021-10-08 04:21:50|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|13
1633666920000|2021-10-08 04:22:00|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1633666930000|2021-10-08 04:22:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1633666940000|2021-10-08 04:22:20|||||||||1
1633666960000|2021-10-08 04:22:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633666970000|2021-10-08 04:22:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633666980000|2021-10-08 04:23:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633666990000|2021-10-08 04:23:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|0
1633667000000|2021-10-08 04:23:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633667010000|2021-10-08 04:23:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|1
1633667020000|2021-10-08 04:23:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1633667050000|2021-10-08 04:24:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633667060000|2021-10-08 04:24:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|1
1633667070000|2021-10-08 04:24:30|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|1
1633667080000|2021-10-08 04:24:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1633667090000|2021-10-08 04:24:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1633667100000|2021-10-08 04:25:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1633667110000|2021-10-08 04:25:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633667120000|2021-10-08 04:25:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1633667130000|2021-10-08 04:25:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|6
1633667140000|2021-10-08 04:25:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633667160000|2021-10-08 04:26:00|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633667170000|2021-10-08 04:26:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|0
1633667180000|2021-10-08 04:26:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633667200000|2021-10-08 04:26:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1633667220000|2021-10-08 04:27:00|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1633667230000|2021-10-08 04:27:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|5
1633667240000|2021-10-08 04:27:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633667260000|2021-10-08 04:27:40|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|2
1633667270000|2021-10-08 04:27:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|1
1633667280000|2021-10-08 04:28:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633667300000|2021-10-08 04:28:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633667310000|2021-10-08 04:28:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633667320000|2021-10-08 04:28:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633667330000|2021-10-08 04:28:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|4
1633667340000|2021-10-08 04:29:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633667350000|2021-10-08 04:29:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1633667360000|2021-10-08 04:29:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|10
1633667370000|2021-10-08 04:29:30|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|3
1633667380000|2021-10-08 04:29:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1633667390000|2021-10-08 04:29:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1633667410000|2021-10-08 04:30:10|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|0
1633667420000|2021-10-08 04:30:20|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1633667430000|2021-10-08 04:30:30|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1633667450000|2021-10-08 04:30:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1633667460000|2021-10-08 04:31:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633667470000|2021-10-08 04:31:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633667500000|2021-10-08 04:31:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1633667510000|2021-10-08 04:31:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1633667520000|2021-10-08 04:32:00|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1633667540000|2021-10-08 04:32:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633667550000|2021-10-08 04:32:30|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633667560000|2021-10-08 04:32:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633667580000|2021-10-08 04:33:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|2
1633667590000|2021-10-08 04:33:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|1
1633667600000|2021-10-08 04:33:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1633667610000|2021-10-08 04:33:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1633667620000|2021-10-08 04:33:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1633667630000|2021-10-08 04:33:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1633667640000|2021-10-08 04:34:00|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|13
1633667650000|2021-10-08 04:34:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|19
1633667660000|2021-10-08 04:34:20|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|6
1633667670000|2021-10-08 04:34:30|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|3
1633667680000|2021-10-08 04:34:40|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1633667700000|2021-10-08 04:35:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1633667710000|2021-10-08 04:35:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1633667720000|2021-10-08 04:35:20|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|3
1633667740000|2021-10-08 04:35:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1633667750000|2021-10-08 04:35:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1633667760000|2021-10-08 04:36:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|3
1633667770000|2021-10-08 04:36:10|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|1
1633667780000|2021-10-08 04:36:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1633667790000|2021-10-08 04:36:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|0
1633667800000|2021-10-08 04:36:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1633667810000|2021-10-08 04:36:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1633667820000|2021-10-08 04:37:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1633667830000|2021-10-08 04:37:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1633667840000|2021-10-08 04:37:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1633667850000|2021-10-08 04:37:30|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1633667880000|2021-10-08 04:38:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1633667890000|2021-10-08 04:38:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1633667900000|2021-10-08 04:38:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1633667910000|2021-10-08 04:38:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633667920000|2021-10-08 04:38:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1633667930000|2021-10-08 04:38:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1633667950000|2021-10-08 04:39:10|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.7|2252.4|14
1633667960000|2021-10-08 04:39:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1633668000000|2021-10-08 04:40:00|||||||||1
1633668010000|2021-10-08 04:40:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|2
1633668020000|2021-10-08 04:40:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633668030000|2021-10-08 04:40:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633668040000|2021-10-08 04:40:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1633668050000|2021-10-08 04:40:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1633668060000|2021-10-08 04:41:00|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633668080000|2021-10-08 04:41:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1633668100000|2021-10-08 04:41:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1633668110000|2021-10-08 04:41:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1633668130000|2021-10-08 04:42:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1633668150000|2021-10-08 04:42:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1633668160000|2021-10-08 04:42:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633668170000|2021-10-08 04:42:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|3
1633668180000|2021-10-08 04:43:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1633668190000|2021-10-08 04:43:10|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|5
1633668200000|2021-10-08 04:43:20|||||||||2
1633668210000|2021-10-08 04:43:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1633668220000|2021-10-08 04:43:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1633668230000|2021-10-08 04:43:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|1
1633668240000|2021-10-08 04:44:00|||||||||1
1633668250000|2021-10-08 04:44:10|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1633668260000|2021-10-08 04:44:20|||||||||1
1633668280000|2021-10-08 04:44:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1633668290000|2021-10-08 04:44:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1633668310000|2021-10-08 04:45:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1633668340000|2021-10-08 04:45:40|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|2
1633668350000|2021-10-08 04:45:50|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|1
1633668360000|2021-10-08 04:46:00|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1633668370000|2021-10-08 04:46:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1633668390000|2021-10-08 04:46:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1633668400000|2021-10-08 04:46:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|1
1633668410000|2021-10-08 04:46:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633668420000|2021-10-08 04:47:00|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1633668430000|2021-10-08 04:47:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1633668440000|2021-10-08 04:47:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1633668450000|2021-10-08 04:47:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1633668460000|2021-10-08 04:47:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1633668470000|2021-10-08 04:47:50|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|1
1633668490000|2021-10-08 04:48:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1633668510000|2021-10-08 04:48:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|5
1633668520000|2021-10-08 04:48:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1633668530000|2021-10-08 04:48:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1633668540000|2021-10-08 04:49:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|5
1633668580000|2021-10-08 04:49:40|||||||||2
1633668600000|2021-10-08 04:50:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|9
1633668610000|2021-10-08 04:50:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|2
1633668620000|2021-10-08 04:50:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633668630000|2021-10-08 04:50:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633668640000|2021-10-08 04:50:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1633668650000|2021-10-08 04:50:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633668660000|2021-10-08 04:51:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633668670000|2021-10-08 04:51:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633668680000|2021-10-08 04:51:20|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|0
1633668690000|2021-10-08 04:51:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1633668710000|2021-10-08 04:51:50|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1633668720000|2021-10-08 04:52:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633668730000|2021-10-08 04:52:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1633668740000|2021-10-08 04:52:20|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|11
1633668750000|2021-10-08 04:52:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1633668760000|2021-10-08 04:52:40|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|1
1633668770000|2021-10-08 04:52:50|||||||||2
1633668780000|2021-10-08 04:53:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|10
1633668840000|2021-10-08 04:54:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1633668850000|2021-10-08 04:54:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633668870000|2021-10-08 04:54:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|2
1633668880000|2021-10-08 04:54:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|17
1633668890000|2021-10-08 04:54:50|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|0
1633668900000|2021-10-08 04:55:00|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1633668910000|2021-10-08 04:55:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633668920000|2021-10-08 04:55:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633668930000|2021-10-08 04:55:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1633668940000|2021-10-08 04:55:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|9
1633668950000|2021-10-08 04:55:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1633668960000|2021-10-08 04:56:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|2
1633668970000|2021-10-08 04:56:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|6
1633668980000|2021-10-08 04:56:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|11
1633668990000|2021-10-08 04:56:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1633669000000|2021-10-08 04:56:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|1
1633669010000|2021-10-08 04:56:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633669020000|2021-10-08 04:57:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|5
1633669030000|2021-10-08 04:57:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1633669040000|2021-10-08 04:57:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|3
1633669050000|2021-10-08 04:57:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633669060000|2021-10-08 04:57:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1633669080000|2021-10-08 04:58:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|1
1633669090000|2021-10-08 04:58:10|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1633669100000|2021-10-08 04:58:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1633669110000|2021-10-08 04:58:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633669120000|2021-10-08 04:58:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633669130000|2021-10-08 04:58:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1633669140000|2021-10-08 04:59:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1633669150000|2021-10-08 04:59:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|4
1633669160000|2021-10-08 04:59:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1633669170000|2021-10-08 04:59:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1633669190000|2021-10-08 04:59:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|3
1633669200000|2021-10-08 05:00:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633669210000|2021-10-08 05:00:10|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|2
1633669220000|2021-10-08 05:00:20|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|7
1633669230000|2021-10-08 05:00:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|0
1633669240000|2021-10-08 05:00:40|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|0
1633669250000|2021-10-08 05:00:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1633669260000|2021-10-08 05:01:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|6
1633669270000|2021-10-08 05:01:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1633669280000|2021-10-08 05:01:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|1
1633669310000|2021-10-08 05:01:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|3
1633669320000|2021-10-08 05:02:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1633669330000|2021-10-08 05:02:10|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|3
1633669340000|2021-10-08 05:02:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|0
1633669350000|2021-10-08 05:02:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|11
1633669360000|2021-10-08 05:02:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633669370000|2021-10-08 05:02:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|2
1633669380000|2021-10-08 05:03:00|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.3|2252|4
1633669390000|2021-10-08 05:03:10|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|0
1633669400000|2021-10-08 05:03:20|2252|2251.7|2252.2|2251.9|2252.3|2252|2252|2251.7|5
1633669410000|2021-10-08 05:03:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|12
1633669420000|2021-10-08 05:03:40|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|4
1633669430000|2021-10-08 05:03:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1633669440000|2021-10-08 05:04:00|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|2
1633669450000|2021-10-08 05:04:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|2
1633669460000|2021-10-08 05:04:20|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.6|2252.3|5
1633669470000|2021-10-08 05:04:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|1
1633669480000|2021-10-08 05:04:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1633669490000|2021-10-08 05:04:50|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|1
1633669500000|2021-10-08 05:05:00|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|1
1633669510000|2021-10-08 05:05:10|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|1
1633669520000|2021-10-08 05:05:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|0
1633669530000|2021-10-08 05:05:30|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633669540000|2021-10-08 05:05:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633669550000|2021-10-08 05:05:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.3|2252|1
1633669560000|2021-10-08 05:06:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|0
1633669570000|2021-10-08 05:06:10|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|0
1633669580000|2021-10-08 05:06:20|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|0
1633669590000|2021-10-08 05:06:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|4
1633669600000|2021-10-08 05:06:40|2251.6|2251.3|2251.2|2250.9|2251.7|2251.4|2250.9|2250.6|25
1633669610000|2021-10-08 05:06:50|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|4
1633669620000|2021-10-08 05:07:00|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.8|2250.5|28
1633669630000|2021-10-08 05:07:10|2251.1|2250.8|2251|2250.7|2251.3|2251|2250.9|2250.6|4
1633669640000|2021-10-08 05:07:20|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.6|2250.3|4
1633669650000|2021-10-08 05:07:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|2
1633669660000|2021-10-08 05:07:40|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|1
1633669670000|2021-10-08 05:07:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|1
1633669680000|2021-10-08 05:08:00|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.3|2250|0
1633669690000|2021-10-08 05:08:10|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1633669700000|2021-10-08 05:08:20|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|0
1633669710000|2021-10-08 05:08:30|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|1
1633669720000|2021-10-08 05:08:40|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1633669730000|2021-10-08 05:08:50|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1633669740000|2021-10-08 05:09:00|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|1
1633669750000|2021-10-08 05:09:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1633669760000|2021-10-08 05:09:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1633669770000|2021-10-08 05:09:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1633669780000|2021-10-08 05:09:40|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1633669790000|2021-10-08 05:09:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1633669800000|2021-10-08 05:10:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|0
1633669810000|2021-10-08 05:10:10|2250.9|2250.6|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|0
1633669820000|2021-10-08 05:10:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1633669830000|2021-10-08 05:10:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1633669840000|2021-10-08 05:10:40|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633669850000|2021-10-08 05:10:50|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|1
1633669860000|2021-10-08 05:11:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|7
1633669870000|2021-10-08 05:11:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1633669880000|2021-10-08 05:11:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1633669890000|2021-10-08 05:11:30|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|2
1633669900000|2021-10-08 05:11:40|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|0
1633669910000|2021-10-08 05:11:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1633669920000|2021-10-08 05:12:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1633669930000|2021-10-08 05:12:10|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|16
1633669940000|2021-10-08 05:12:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|5
1633669950000|2021-10-08 05:12:30|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.2|2249.9|4
1633669960000|2021-10-08 05:12:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|6
1633669970000|2021-10-08 05:12:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|7
1633669980000|2021-10-08 05:13:00|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|0
1633669990000|2021-10-08 05:13:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|4
1633670000000|2021-10-08 05:13:20|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|0
1633670010000|2021-10-08 05:13:30|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1633670020000|2021-10-08 05:13:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1633670030000|2021-10-08 05:13:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1633670040000|2021-10-08 05:14:00|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1633670050000|2021-10-08 05:14:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|0
1633670060000|2021-10-08 05:14:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|0
1633670070000|2021-10-08 05:14:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1633670080000|2021-10-08 05:14:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|2
1633670090000|2021-10-08 05:14:50|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|0
1633670100000|2021-10-08 05:15:00|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|1
1633670110000|2021-10-08 05:15:10|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1633670120000|2021-10-08 05:15:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1633670130000|2021-10-08 05:15:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1633670140000|2021-10-08 05:15:40|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|3
1633670150000|2021-10-08 05:15:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1633670160000|2021-10-08 05:16:00|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|1
1633670170000|2021-10-08 05:16:10|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|10
1633670180000|2021-10-08 05:16:20|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|3
1633670190000|2021-10-08 05:16:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1633670200000|2021-10-08 05:16:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1633670210000|2021-10-08 05:16:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|3
1633670220000|2021-10-08 05:17:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1633670230000|2021-10-08 05:17:10|||||||||1
1633670240000|2021-10-08 05:17:20|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|1
1633670250000|2021-10-08 05:17:30|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|0
1633670260000|2021-10-08 05:17:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|0
1633670270000|2021-10-08 05:17:50|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.7|2249.4|5
1633670280000|2021-10-08 05:18:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1633670290000|2021-10-08 05:18:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|1
1633670300000|2021-10-08 05:18:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|2
1633670310000|2021-10-08 05:18:30|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|1
1633670320000|2021-10-08 05:18:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|1
1633670330000|2021-10-08 05:18:50|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1633670340000|2021-10-08 05:19:00|||||||||1
1633670360000|2021-10-08 05:19:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|1
1633670370000|2021-10-08 05:19:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|8
1633670380000|2021-10-08 05:19:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1633670390000|2021-10-08 05:19:50|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1633670400000|2021-10-08 05:20:00|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|1
1633670410000|2021-10-08 05:20:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|4
1633670420000|2021-10-08 05:20:20|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.3|2251|7
1633670430000|2021-10-08 05:20:30|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|0
1633670440000|2021-10-08 05:20:40|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|0
1633670450000|2021-10-08 05:20:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1633670460000|2021-10-08 05:21:00|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.3|2251|1
1633670470000|2021-10-08 05:21:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|0
1633670480000|2021-10-08 05:21:20|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|2
1633670490000|2021-10-08 05:21:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633670500000|2021-10-08 05:21:40|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|0
1633670510000|2021-10-08 05:21:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1633670520000|2021-10-08 05:22:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|0
1633670530000|2021-10-08 05:22:10|||||||||1
1633670540000|2021-10-08 05:22:20|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1633670550000|2021-10-08 05:22:30|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|2
1633670560000|2021-10-08 05:22:40|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|0
1633670570000|2021-10-08 05:22:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|1
1633670580000|2021-10-08 05:23:00|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|1
1633670590000|2021-10-08 05:23:10|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1633670600000|2021-10-08 05:23:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1633670610000|2021-10-08 05:23:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1633670620000|2021-10-08 05:23:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|0
1633670630000|2021-10-08 05:23:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1633670640000|2021-10-08 05:24:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|0
1633670650000|2021-10-08 05:24:10|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|0
1633670660000|2021-10-08 05:24:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1633670670000|2021-10-08 05:24:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1633670680000|2021-10-08 05:24:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|1
1633670690000|2021-10-08 05:24:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1633670700000|2021-10-08 05:25:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1633670710000|2021-10-08 05:25:10|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|2
1633670720000|2021-10-08 05:25:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|1
1633670730000|2021-10-08 05:25:30|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|2
1633670740000|2021-10-08 05:25:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1633670750000|2021-10-08 05:25:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1633670760000|2021-10-08 05:26:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1633670770000|2021-10-08 05:26:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1633670790000|2021-10-08 05:26:30|2250.4|2250.1|2250.3|2250|2250.6|2250.3|2250.3|2250|1
1633670800000|2021-10-08 05:26:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1633670810000|2021-10-08 05:26:50|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|1
1633670820000|2021-10-08 05:27:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|4
1633670830000|2021-10-08 05:27:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|3
1633670840000|2021-10-08 05:27:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|5
1633670850000|2021-10-08 05:27:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1633670860000|2021-10-08 05:27:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|4
1633670870000|2021-10-08 05:27:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1633670880000|2021-10-08 05:28:00|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1633670890000|2021-10-08 05:28:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|2
1633670900000|2021-10-08 05:28:20|||||||||4
1633670910000|2021-10-08 05:28:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1633670920000|2021-10-08 05:28:40|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|4
1633670930000|2021-10-08 05:28:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|2
1633670940000|2021-10-08 05:29:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|5
1633670950000|2021-10-08 05:29:10|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|0
1633670960000|2021-10-08 05:29:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|2
1633670970000|2021-10-08 05:29:30|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.7|2250.4|0
1633670980000|2021-10-08 05:29:40|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|0
1633670990000|2021-10-08 05:29:50|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|4
1633671000000|2021-10-08 05:30:00|2250.5|2250.2|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|3
1633671010000|2021-10-08 05:30:10|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|0
1633671020000|2021-10-08 05:30:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1633671030000|2021-10-08 05:30:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1633671040000|2021-10-08 05:30:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1633671050000|2021-10-08 05:30:50|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|0
1633671060000|2021-10-08 05:31:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1633671070000|2021-10-08 05:31:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|0
1633671080000|2021-10-08 05:31:20|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|2
1633671090000|2021-10-08 05:31:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1633671100000|2021-10-08 05:31:40|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|0
1633671110000|2021-10-08 05:31:50|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|1
1633671120000|2021-10-08 05:32:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251|2250.7|1
1633671130000|2021-10-08 05:32:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|0
1633671140000|2021-10-08 05:32:20|2251.1|2250.8|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|0
1633671150000|2021-10-08 05:32:30|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|2
1633671160000|2021-10-08 05:32:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|3
1633671170000|2021-10-08 05:32:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|1
1633671180000|2021-10-08 05:33:00|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|2
1633671190000|2021-10-08 05:33:10|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1633671200000|2021-10-08 05:33:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1633671210000|2021-10-08 05:33:30|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|0
1633671220000|2021-10-08 05:33:40|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|9
1633671230000|2021-10-08 05:33:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1633671240000|2021-10-08 05:34:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|2
1633671250000|2021-10-08 05:34:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1633671260000|2021-10-08 05:34:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1633671270000|2021-10-08 05:34:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251|2250.7|1
1633671280000|2021-10-08 05:34:40|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|4
1633671290000|2021-10-08 05:34:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1633671300000|2021-10-08 05:35:00|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|4
1633671310000|2021-10-08 05:35:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1633671320000|2021-10-08 05:35:20|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|0
1633671330000|2021-10-08 05:35:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|1
1633671340000|2021-10-08 05:35:40|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|0
1633671350000|2021-10-08 05:35:50|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|0
1633671360000|2021-10-08 05:36:00|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|1
1633671370000|2021-10-08 05:36:10|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1633671380000|2021-10-08 05:36:20|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633671390000|2021-10-08 05:36:30|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1633671400000|2021-10-08 05:36:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1633671410000|2021-10-08 05:36:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1633671420000|2021-10-08 05:37:00|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|2
1633671430000|2021-10-08 05:37:10|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|0
1633671440000|2021-10-08 05:37:20|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1633671450000|2021-10-08 05:37:30|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|0
1633671460000|2021-10-08 05:37:40|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633671470000|2021-10-08 05:37:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|0
1633671480000|2021-10-08 05:38:00|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|0
1633671490000|2021-10-08 05:38:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1633671500000|2021-10-08 05:38:20|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1633671510000|2021-10-08 05:38:30|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|0
1633671520000|2021-10-08 05:38:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633671530000|2021-10-08 05:38:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|0
1633671540000|2021-10-08 05:39:00|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1633671550000|2021-10-08 05:39:10|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|0
1633671560000|2021-10-08 05:39:20|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|0
1633671570000|2021-10-08 05:39:30|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|5
1633671580000|2021-10-08 05:39:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1633671600000|2021-10-08 05:40:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|1
1633671610000|2021-10-08 05:40:10|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|0
1633671620000|2021-10-08 05:40:20|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|0
1633671630000|2021-10-08 05:40:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|4
1633671640000|2021-10-08 05:40:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|2
1633671650000|2021-10-08 05:40:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1633671660000|2021-10-08 05:41:00|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|0
1633671670000|2021-10-08 05:41:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1633671680000|2021-10-08 05:41:20|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|1
1633671690000|2021-10-08 05:41:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1633671700000|2021-10-08 05:41:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633671710000|2021-10-08 05:41:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1633671720000|2021-10-08 05:42:00|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|1
1633671730000|2021-10-08 05:42:10|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|4
1633671740000|2021-10-08 05:42:20|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|0
1633671750000|2021-10-08 05:42:30|2252.9|2252.6|2253.4|2253.1|2253.5|2253.2|2252.9|2252.6|14
1633671760000|2021-10-08 05:42:40|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|23
1633671770000|2021-10-08 05:42:50|2254.1|2253.8|2253.9|2253.6|2254.3|2254|2253.9|2253.6|41
1633671780000|2021-10-08 05:43:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|14
1633671790000|2021-10-08 05:43:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|4
1633671800000|2021-10-08 05:43:20|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254|2253.7|19
1633671810000|2021-10-08 05:43:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1633671820000|2021-10-08 05:43:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1633671830000|2021-10-08 05:43:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1633671840000|2021-10-08 05:44:00|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|1
1633671850000|2021-10-08 05:44:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|2
1633671860000|2021-10-08 05:44:20|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|1
1633671870000|2021-10-08 05:44:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1633671880000|2021-10-08 05:44:40|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|11
1633671890000|2021-10-08 05:44:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.3|2253|10
1633671900000|2021-10-08 05:45:00|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|11
1633671910000|2021-10-08 05:45:10|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|13
1633671920000|2021-10-08 05:45:20|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|4
1633671930000|2021-10-08 05:45:30|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|7
1633671940000|2021-10-08 05:45:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|4
1633671950000|2021-10-08 05:45:50|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|2
1633671960000|2021-10-08 05:46:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|11
1633671970000|2021-10-08 05:46:10|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|4
1633671980000|2021-10-08 05:46:20|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1633671990000|2021-10-08 05:46:30|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|1
1633672000000|2021-10-08 05:46:40|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1633672010000|2021-10-08 05:46:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1633672020000|2021-10-08 05:47:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1633672030000|2021-10-08 05:47:10|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1633672040000|2021-10-08 05:47:20|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1633672050000|2021-10-08 05:47:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|5
1633672060000|2021-10-08 05:47:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|0
1633672070000|2021-10-08 05:47:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1633672080000|2021-10-08 05:48:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|1
1633672090000|2021-10-08 05:48:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1633672100000|2021-10-08 05:48:20|2254.1|2253.8|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|2
1633672110000|2021-10-08 05:48:30|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|10
1633672120000|2021-10-08 05:48:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1633672130000|2021-10-08 05:48:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|0
1633672140000|2021-10-08 05:49:00|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|4
1633672160000|2021-10-08 05:49:20|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|2
1633672170000|2021-10-08 05:49:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|1
1633672180000|2021-10-08 05:49:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1633672190000|2021-10-08 05:49:50|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|1
1633672200000|2021-10-08 05:50:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|0
1633672210000|2021-10-08 05:50:10|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1633672220000|2021-10-08 05:50:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1633672230000|2021-10-08 05:50:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1633672240000|2021-10-08 05:50:40|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.5|2253.2|1
1633672250000|2021-10-08 05:50:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1633672260000|2021-10-08 05:51:00|2253.7|2253.4|2253.1|2252.8|2253.7|2253.4|2253.1|2252.8|0
1633672270000|2021-10-08 05:51:10|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|4
1633672280000|2021-10-08 05:51:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|0
1633672290000|2021-10-08 05:51:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1633672300000|2021-10-08 05:51:40|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|0
1633672310000|2021-10-08 05:51:50|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|0
1633672320000|2021-10-08 05:52:00|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|1
1633672330000|2021-10-08 05:52:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1633672340000|2021-10-08 05:52:20|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|0
1633672350000|2021-10-08 05:52:30|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1633672360000|2021-10-08 05:52:40|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|0
1633672370000|2021-10-08 05:52:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|1
1633672380000|2021-10-08 05:53:00|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|1
1633672390000|2021-10-08 05:53:10|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|0
1633672400000|2021-10-08 05:53:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|1
1633672410000|2021-10-08 05:53:30|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|1
1633672420000|2021-10-08 05:53:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1633672430000|2021-10-08 05:53:50|2253.3|2253|2253|2252.7|2253.3|2253|2252.9|2252.6|0
1633672440000|2021-10-08 05:54:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|0
1633672450000|2021-10-08 05:54:10|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|0
1633672460000|2021-10-08 05:54:20|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1633672470000|2021-10-08 05:54:30|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|0
1633672480000|2021-10-08 05:54:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|0
1633672490000|2021-10-08 05:54:50|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|2
1633672500000|2021-10-08 05:55:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|16
1633672510000|2021-10-08 05:55:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1633672520000|2021-10-08 05:55:20|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.7|2252.4|1
1633672530000|2021-10-08 05:55:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633672540000|2021-10-08 05:55:40|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.8|2252.5|0
1633672550000|2021-10-08 05:55:50|2252.9|2252.6|2253.3|2253|2253.5|2253.2|2252.9|2252.6|1
1633672560000|2021-10-08 05:56:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|1
1633672570000|2021-10-08 05:56:10|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|0
1633672580000|2021-10-08 05:56:20|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|1
1633672590000|2021-10-08 05:56:30|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|2
1633672600000|2021-10-08 05:56:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|1
1633672610000|2021-10-08 05:56:50|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1633672620000|2021-10-08 05:57:00|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|1
1633672630000|2021-10-08 05:57:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|5
1633672640000|2021-10-08 05:57:20|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|4
1633672650000|2021-10-08 05:57:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1633672660000|2021-10-08 05:57:40|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|1
1633672670000|2021-10-08 05:57:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1633672680000|2021-10-08 05:58:00|2253.1|2252.8|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|4
1633672690000|2021-10-08 05:58:10|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|0
1633672700000|2021-10-08 05:58:20|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|0
1633672710000|2021-10-08 05:58:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633672720000|2021-10-08 05:58:40|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|1
1633672730000|2021-10-08 05:58:50|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|0
1633672740000|2021-10-08 05:59:00|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|0
1633672750000|2021-10-08 05:59:10|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|2
1633672760000|2021-10-08 05:59:20|2252.6|2252.3|2252.2|2251.9|2252.7|2252.4|2252.1|2251.8|12
1633672770000|2021-10-08 05:59:30|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.8|2251.5|7
1633672780000|2021-10-08 05:59:40|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|1
1633672790000|2021-10-08 05:59:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|5
1633672800000|2021-10-08 06:00:00|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.9|2251.6|6
1633672810000|2021-10-08 06:00:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|1
1633672820000|2021-10-08 06:00:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|1
1633672830000|2021-10-08 06:00:30|2252|2251.7|2252.1|2251.8|2252.3|2252|2251.9|2251.6|0
1633672840000|2021-10-08 06:00:40|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|0
1633672850000|2021-10-08 06:00:50|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|0
1633672860000|2021-10-08 06:01:00|2251.8|2251.5|2251.8|2251.5|2252.2|2251.9|2251.7|2251.4|1
1633672870000|2021-10-08 06:01:10|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|0
1633672880000|2021-10-08 06:01:20|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|0
1633672890000|2021-10-08 06:01:30|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|1
1633672900000|2021-10-08 06:01:40|2251.7|2251.4|2251.6|2251.3|2252|2251.7|2251.6|2251.3|1
1633672910000|2021-10-08 06:01:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|0
1633672920000|2021-10-08 06:02:00|2251.7|2251.4|2252.5|2252.2|2252.6|2252.3|2251.7|2251.4|2
1633672930000|2021-10-08 06:02:10|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|0
1633672940000|2021-10-08 06:02:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633672950000|2021-10-08 06:02:30|2252.7|2252.4|2253.3|2253|2253.3|2253|2252.7|2252.4|3
1633672960000|2021-10-08 06:02:40|2253.2|2252.9|2252.6|2252.3|2253.6|2253.3|2252.6|2252.3|59
1633672970000|2021-10-08 06:02:50|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|2
1633672980000|2021-10-08 06:03:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1633672990000|2021-10-08 06:03:10|2253.2|2252.9|2252.6|2252.3|2253.2|2252.9|2252.6|2252.3|3
1633673000000|2021-10-08 06:03:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|0
1633673010000|2021-10-08 06:03:30|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.6|2251.3|27
1633673020000|2021-10-08 06:03:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|4
1633673030000|2021-10-08 06:03:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|3
1633673040000|2021-10-08 06:04:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1633673050000|2021-10-08 06:04:10|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|4
1633673060000|2021-10-08 06:04:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|9
1633673070000|2021-10-08 06:04:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1633673080000|2021-10-08 06:04:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1633673090000|2021-10-08 06:04:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1633673100000|2021-10-08 06:05:00|2251.6|2251.3|2251.8|2251.5|2252|2251.7|2251.6|2251.3|2
1633673110000|2021-10-08 06:05:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1633673120000|2021-10-08 06:05:20|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|2
1633673130000|2021-10-08 06:05:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|1
1633673140000|2021-10-08 06:05:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1633673150000|2021-10-08 06:05:50|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|1
1633673160000|2021-10-08 06:06:00|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252|2251.7|9
1633673170000|2021-10-08 06:06:10|2252.6|2252.3|2252.8|2252.5|2253|2252.7|2252.6|2252.3|8
1633673180000|2021-10-08 06:06:20|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|2
1633673190000|2021-10-08 06:06:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|2
1633673200000|2021-10-08 06:06:40|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|1
1633673210000|2021-10-08 06:06:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1633673220000|2021-10-08 06:07:00|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|1
1633673230000|2021-10-08 06:07:10|2252.5|2252.2|2253.1|2252.8|2253.1|2252.8|2252.5|2252.2|2
1633673240000|2021-10-08 06:07:20|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|0
1633673250000|2021-10-08 06:07:30|2252.9|2252.6|2253|2252.7|2253.2|2252.9|2252.7|2252.4|18
1633673260000|2021-10-08 06:07:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1633673270000|2021-10-08 06:07:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|3
1633673280000|2021-10-08 06:08:00|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|1
1633673290000|2021-10-08 06:08:10|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|2
1633673300000|2021-10-08 06:08:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633673310000|2021-10-08 06:08:30|2252.6|2252.3|2252.6|2252.3|2253|2252.7|2252.6|2252.3|1
1633673320000|2021-10-08 06:08:40|2252.7|2252.4|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|0
1633673330000|2021-10-08 06:08:50|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.3|2252|0
1633673340000|2021-10-08 06:09:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|1
1633673350000|2021-10-08 06:09:10|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.8|2251.5|2
1633673360000|2021-10-08 06:09:20|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|7
1633673370000|2021-10-08 06:09:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|1
1633673380000|2021-10-08 06:09:40|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|1
1633673390000|2021-10-08 06:09:50|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|0
1633673400000|2021-10-08 06:10:00|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|1
1633673410000|2021-10-08 06:10:10|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.2|2250.9|5
1633673420000|2021-10-08 06:10:20|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|7
1633673430000|2021-10-08 06:10:30|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|1
1633673440000|2021-10-08 06:10:40|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|5
1633673450000|2021-10-08 06:10:50|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|19
1633673460000|2021-10-08 06:11:00|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|4
1633673470000|2021-10-08 06:11:10|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1633673480000|2021-10-08 06:11:20|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|2
1633673490000|2021-10-08 06:11:30|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|4
1633673500000|2021-10-08 06:11:40|2249.8|2249.5|2250.2|2249.9|2250.5|2250.2|2249.8|2249.5|9
1633673510000|2021-10-08 06:11:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|0
1633673520000|2021-10-08 06:12:00|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|5
1633673530000|2021-10-08 06:12:10|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|1
1633673540000|2021-10-08 06:12:20|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|5
1633673550000|2021-10-08 06:12:30|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|8
1633673560000|2021-10-08 06:12:40|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|7
1633673570000|2021-10-08 06:12:50|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|3
1633673580000|2021-10-08 06:13:00|2251.3|2251|2251.8|2251.5|2251.8|2251.5|2251.3|2251|2
1633673590000|2021-10-08 06:13:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|9
1633673600000|2021-10-08 06:13:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|1
1633673610000|2021-10-08 06:13:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|1
1633673620000|2021-10-08 06:13:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1633673630000|2021-10-08 06:13:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|2
1633673640000|2021-10-08 06:14:00|2252|2251.7|2252.1|2251.8|2252.4|2252.1|2252|2251.7|3
1633673650000|2021-10-08 06:14:10|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|0
1633673660000|2021-10-08 06:14:20|2252.5|2252.2|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|2
1633673670000|2021-10-08 06:14:30|2252.6|2252.3|2252.9|2252.6|2253.1|2252.8|2252.6|2252.3|4
1633673680000|2021-10-08 06:14:40|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|15
1633673690000|2021-10-08 06:14:50|2252.7|2252.4|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|1
1633673700000|2021-10-08 06:15:00|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|0
1633673710000|2021-10-08 06:15:10|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|2
1633673720000|2021-10-08 06:15:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633673730000|2021-10-08 06:15:30|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|0
1633673740000|2021-10-08 06:15:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|0
1633673750000|2021-10-08 06:15:50|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1633673760000|2021-10-08 06:16:00|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|0
1633673770000|2021-10-08 06:16:10|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|0
1633673780000|2021-10-08 06:16:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|0
1633673790000|2021-10-08 06:16:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|1
1633673820000|2021-10-08 06:17:00|||||||||1
1633673830000|2021-10-08 06:17:10|2252.4|2252.1|2252.8|2252.5|2253|2252.7|2252.4|2252.1|6
1633673840000|2021-10-08 06:17:20|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|0
1633673850000|2021-10-08 06:17:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|5
1633673860000|2021-10-08 06:17:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|3
1633673870000|2021-10-08 06:17:50|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2252.9|2252.6|2
1633673880000|2021-10-08 06:18:00|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|2
1633673890000|2021-10-08 06:18:10|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|4
1633673900000|2021-10-08 06:18:20|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|2
1633673910000|2021-10-08 06:18:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|1
1633673920000|2021-10-08 06:18:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|2
1633673930000|2021-10-08 06:18:50|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1633673940000|2021-10-08 06:19:00|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|5
1633673950000|2021-10-08 06:19:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1633673960000|2021-10-08 06:19:20|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|6
1633673970000|2021-10-08 06:19:30|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|5
1633673980000|2021-10-08 06:19:40|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|4
1633673990000|2021-10-08 06:19:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|2
1633674000000|2021-10-08 06:20:00|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|4
1633674010000|2021-10-08 06:20:10|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|1
1633674020000|2021-10-08 06:20:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|3
1633674030000|2021-10-08 06:20:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|4
1633674040000|2021-10-08 06:20:40|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|1
1633674050000|2021-10-08 06:20:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|1
1633674060000|2021-10-08 06:21:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|1
1633674070000|2021-10-08 06:21:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|1
1633674080000|2021-10-08 06:21:20|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1633674090000|2021-10-08 06:21:30|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|0
1633674100000|2021-10-08 06:21:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1633674110000|2021-10-08 06:21:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|3
1633674120000|2021-10-08 06:22:00|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|1
1633674130000|2021-10-08 06:22:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|1
1633674140000|2021-10-08 06:22:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|0
1633674150000|2021-10-08 06:22:30|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1633674160000|2021-10-08 06:22:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1633674170000|2021-10-08 06:22:50|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|1
1633674180000|2021-10-08 06:23:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|0
1633674190000|2021-10-08 06:23:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1633674200000|2021-10-08 06:23:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1633674210000|2021-10-08 06:23:30|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|0
1633674230000|2021-10-08 06:23:50|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|1
1633674240000|2021-10-08 06:24:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1633674250000|2021-10-08 06:24:10|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|0
1633674260000|2021-10-08 06:24:20|2252|2251.7|2252.5|2252.2|2252.5|2252.2|2252|2251.7|0
1633674270000|2021-10-08 06:24:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|4
1633674280000|2021-10-08 06:24:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1633674290000|2021-10-08 06:24:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1633674300000|2021-10-08 06:25:00|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|0
1633674310000|2021-10-08 06:25:10|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|0
1633674320000|2021-10-08 06:25:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1633674330000|2021-10-08 06:25:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|0
1633674340000|2021-10-08 06:25:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1633674350000|2021-10-08 06:25:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|2
1633674360000|2021-10-08 06:26:00|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|1
1633674370000|2021-10-08 06:26:10|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1633674380000|2021-10-08 06:26:20|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|0
1633674390000|2021-10-08 06:26:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1633674400000|2021-10-08 06:26:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1633674410000|2021-10-08 06:26:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|6
1633674420000|2021-10-08 06:27:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1633674430000|2021-10-08 06:27:10|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|1
1633674440000|2021-10-08 06:27:20|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1633674450000|2021-10-08 06:27:30|2252.1|2251.8|2252.3|2252|2252.4|2252.1|2252.1|2251.8|0
1633674460000|2021-10-08 06:27:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1633674470000|2021-10-08 06:27:50|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1633674480000|2021-10-08 06:28:00|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|0
1633674490000|2021-10-08 06:28:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|1
1633674500000|2021-10-08 06:28:20|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|1
1633674510000|2021-10-08 06:28:30|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|0
1633674520000|2021-10-08 06:28:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|1
1633674530000|2021-10-08 06:28:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|1
1633674540000|2021-10-08 06:29:00|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633674550000|2021-10-08 06:29:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1633674560000|2021-10-08 06:29:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1633674570000|2021-10-08 06:29:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1633674580000|2021-10-08 06:29:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1633674590000|2021-10-08 06:29:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1633674600000|2021-10-08 06:30:00|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633674610000|2021-10-08 06:30:10|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1633674620000|2021-10-08 06:30:20|2253|2252.7|2253|2252.7|2253.2|2252.9|2253|2252.7|3
1633674630000|2021-10-08 06:30:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1633674640000|2021-10-08 06:30:40|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|4
1633674650000|2021-10-08 06:30:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|0
1633674660000|2021-10-08 06:31:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1633674670000|2021-10-08 06:31:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1633674680000|2021-10-08 06:31:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|12
1633674690000|2021-10-08 06:31:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1633674700000|2021-10-08 06:31:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1633674710000|2021-10-08 06:31:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1633674720000|2021-10-08 06:32:00|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|14
1633674730000|2021-10-08 06:32:10|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1633674740000|2021-10-08 06:32:20|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|0
1633674750000|2021-10-08 06:32:30|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|2
1633674760000|2021-10-08 06:32:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1633674770000|2021-10-08 06:32:50|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|0
1633674780000|2021-10-08 06:33:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|1
1633674800000|2021-10-08 06:33:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|4
1633674810000|2021-10-08 06:33:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1633674820000|2021-10-08 06:33:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|0
1633674830000|2021-10-08 06:33:50|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|1
1633674840000|2021-10-08 06:34:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1633674850000|2021-10-08 06:34:10|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|1
1633674860000|2021-10-08 06:34:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633674870000|2021-10-08 06:34:30|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.9|2253.6|6
1633674880000|2021-10-08 06:34:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1633674890000|2021-10-08 06:34:50|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|0
1633674900000|2021-10-08 06:35:00|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.9|2253.6|0
1633674910000|2021-10-08 06:35:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|0
1633674920000|2021-10-08 06:35:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1633674930000|2021-10-08 06:35:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|0
1633674940000|2021-10-08 06:35:40|2253.3|2253|2253|2252.7|2253.3|2253|2252.9|2252.6|1
1633674950000|2021-10-08 06:35:50|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1633674960000|2021-10-08 06:36:00|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|3
1633674970000|2021-10-08 06:36:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|1
1633674980000|2021-10-08 06:36:20|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|0
1633674990000|2021-10-08 06:36:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1633675000000|2021-10-08 06:36:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633675010000|2021-10-08 06:36:50|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|0
1633675020000|2021-10-08 06:37:00|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|1
1633675030000|2021-10-08 06:37:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|0
1633675040000|2021-10-08 06:37:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1633675050000|2021-10-08 06:37:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633675060000|2021-10-08 06:37:40|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|0
1633675070000|2021-10-08 06:37:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|8
1633675080000|2021-10-08 06:38:00|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1633675090000|2021-10-08 06:38:10|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|1
1633675100000|2021-10-08 06:38:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|2
1633675110000|2021-10-08 06:38:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1633675120000|2021-10-08 06:38:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1633675130000|2021-10-08 06:38:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1633675140000|2021-10-08 06:39:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|7
1633675150000|2021-10-08 06:39:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1633675160000|2021-10-08 06:39:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1633675170000|2021-10-08 06:39:30|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|1
1633675180000|2021-10-08 06:39:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633675190000|2021-10-08 06:39:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1633675200000|2021-10-08 06:40:00|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|2
1633675210000|2021-10-08 06:40:10|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.3|2252|2
1633675220000|2021-10-08 06:40:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|5
1633675230000|2021-10-08 06:40:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1633675240000|2021-10-08 06:40:40|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|0
1633675260000|2021-10-08 06:41:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1633675270000|2021-10-08 06:41:10|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.7|2252.4|2
1633675280000|2021-10-08 06:41:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|0
1633675290000|2021-10-08 06:41:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1633675300000|2021-10-08 06:41:40|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|6
1633675310000|2021-10-08 06:41:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|1
1633675320000|2021-10-08 06:42:00|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1633675330000|2021-10-08 06:42:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1633675340000|2021-10-08 06:42:20|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|0
1633675350000|2021-10-08 06:42:30|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1633675360000|2021-10-08 06:42:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1633675370000|2021-10-08 06:42:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1633675380000|2021-10-08 06:43:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|0
1633675390000|2021-10-08 06:43:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1633675400000|2021-10-08 06:43:20|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|2
1633675410000|2021-10-08 06:43:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1633675420000|2021-10-08 06:43:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|0
1633675430000|2021-10-08 06:43:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|0
1633675440000|2021-10-08 06:44:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|2
1633675450000|2021-10-08 06:44:10|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|20
1633675460000|2021-10-08 06:44:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|1
1633675470000|2021-10-08 06:44:30|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|4
1633675480000|2021-10-08 06:44:40|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|2
1633675490000|2021-10-08 06:44:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|0
1633675500000|2021-10-08 06:45:00|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|3
1633675510000|2021-10-08 06:45:10|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1633675520000|2021-10-08 06:45:20|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|0
1633675530000|2021-10-08 06:45:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|4
1633675540000|2021-10-08 06:45:40|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|0
1633675550000|2021-10-08 06:45:50|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|1
1633675560000|2021-10-08 06:46:00|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|2
1633675570000|2021-10-08 06:46:10|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|1
1633675580000|2021-10-08 06:46:20|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|0
1633675590000|2021-10-08 06:46:30|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.8|2253.5|23
1633675600000|2021-10-08 06:46:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1633675610000|2021-10-08 06:46:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.1|2253.8|20
1633675620000|2021-10-08 06:47:00|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2253.8|2253.5|15
1633675630000|2021-10-08 06:47:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1633675640000|2021-10-08 06:47:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1633675650000|2021-10-08 06:47:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1633675660000|2021-10-08 06:47:40|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|3
1633675680000|2021-10-08 06:48:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1633675690000|2021-10-08 06:48:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|5
1633675700000|2021-10-08 06:48:20|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|2
1633675720000|2021-10-08 06:48:40|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|1
1633675730000|2021-10-08 06:48:50|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|3
1633675740000|2021-10-08 06:49:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1633675750000|2021-10-08 06:49:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|2
1633675760000|2021-10-08 06:49:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633675770000|2021-10-08 06:49:30|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|7
1633675780000|2021-10-08 06:49:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1633675790000|2021-10-08 06:49:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1633675800000|2021-10-08 06:50:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|3
1633675810000|2021-10-08 06:50:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1633675820000|2021-10-08 06:50:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1633675830000|2021-10-08 06:50:30|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1633675840000|2021-10-08 06:50:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1633675850000|2021-10-08 06:50:50|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1633675860000|2021-10-08 06:51:00|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|5
1633675870000|2021-10-08 06:51:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1633675880000|2021-10-08 06:51:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1633675890000|2021-10-08 06:51:30|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1633675900000|2021-10-08 06:51:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1633675910000|2021-10-08 06:51:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1633675920000|2021-10-08 06:52:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|1
1633675940000|2021-10-08 06:52:20|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.8|2253.5|4
1633675950000|2021-10-08 06:52:30|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|3
1633675960000|2021-10-08 06:52:40|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|41
1633675970000|2021-10-08 06:52:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|5
1633675980000|2021-10-08 06:53:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|3
1633675990000|2021-10-08 06:53:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|2
1633676000000|2021-10-08 06:53:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1633676010000|2021-10-08 06:53:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|8
1633676020000|2021-10-08 06:53:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1633676030000|2021-10-08 06:53:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1633676040000|2021-10-08 06:54:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|0
1633676050000|2021-10-08 06:54:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|2
1633676060000|2021-10-08 06:54:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|1
1633676070000|2021-10-08 06:54:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1633676080000|2021-10-08 06:54:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|1
1633676090000|2021-10-08 06:54:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|25
1633676100000|2021-10-08 06:55:00|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|26
1633676110000|2021-10-08 06:55:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|7
1633676120000|2021-10-08 06:55:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1633676130000|2021-10-08 06:55:30|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|2
1633676140000|2021-10-08 06:55:40|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|2
1633676150000|2021-10-08 06:55:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1633676160000|2021-10-08 06:56:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1633676170000|2021-10-08 06:56:10|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|1
1633676180000|2021-10-08 06:56:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1633676190000|2021-10-08 06:56:30|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|6
1633676200000|2021-10-08 06:56:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|0
1633676210000|2021-10-08 06:56:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1633676220000|2021-10-08 06:57:00|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.7|2254.4|3
1633676230000|2021-10-08 06:57:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1633676240000|2021-10-08 06:57:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1633676250000|2021-10-08 06:57:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1633676260000|2021-10-08 06:57:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.7|2254.4|2
1633676270000|2021-10-08 06:57:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1633676280000|2021-10-08 06:58:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|4
1633676290000|2021-10-08 06:58:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633676300000|2021-10-08 06:58:20|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|2
1633676310000|2021-10-08 06:58:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1633676320000|2021-10-08 06:58:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|1
1633676330000|2021-10-08 06:58:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|0
1633676340000|2021-10-08 06:59:00|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|3
1633676350000|2021-10-08 06:59:10|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1633676360000|2021-10-08 06:59:20|2254.3|2254|2254|2253.7|2254.3|2254|2253.7|2253.4|1
1633676370000|2021-10-08 06:59:30|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|2
1633676380000|2021-10-08 06:59:40|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|0
1633676390000|2021-10-08 06:59:50|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.6|2254.3|1
1633676400000|2021-10-08 07:00:00|2255.2|2254.9|2254.9|2254.6|2255.9|2255.6|2254.7|2254.4|52
1633676410000|2021-10-08 07:00:10|2254.8|2254.5|2256.2|2255.9|2256.3|2256|2254.8|2254.5|40
1633676420000|2021-10-08 07:00:20|2256.1|2255.8|2256.8|2256.5|2256.9|2256.6|2256|2255.7|31
1633676430000|2021-10-08 07:00:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.2|2255.9|10
1633676440000|2021-10-08 07:00:40|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256|2255.7|1
1633676450000|2021-10-08 07:00:50|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.8|2255.5|19
1633676460000|2021-10-08 07:01:00|2255.8|2255.5|2256.2|2255.9|2256.7|2256.4|2255.8|2255.5|8
1633676470000|2021-10-08 07:01:10|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256|2255.7|6
1633676480000|2021-10-08 07:01:20|2256.3|2256|2255.3|2255|2256.4|2256.1|2255.3|2255|3
1633676490000|2021-10-08 07:01:30|2255.4|2255.1|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|1
1633676500000|2021-10-08 07:01:40|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.6|2255.3|3
1633676510000|2021-10-08 07:01:50|2256.1|2255.8|2256.8|2256.5|2256.9|2256.6|2256.1|2255.8|3
1633676520000|2021-10-08 07:02:00|2256.9|2256.6|2256.3|2256|2257|2256.7|2256.2|2255.9|10
1633676530000|2021-10-08 07:02:10|2256.1|2255.8|2255.8|2255.5|2256.3|2256|2255.7|2255.4|6
1633676540000|2021-10-08 07:02:20|2255.7|2255.4|2255.1|2254.8|2255.8|2255.5|2255|2254.7|5
1633676550000|2021-10-08 07:02:30|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|2
1633676560000|2021-10-08 07:02:40|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|3
1633676570000|2021-10-08 07:02:50|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.3|2255|12
1633676580000|2021-10-08 07:03:00|2255.5|2255.2|2255.8|2255.5|2256.2|2255.9|2255.5|2255.2|5
1633676590000|2021-10-08 07:03:10|2255.6|2255.3|2255.2|2254.9|2255.7|2255.4|2255|2254.7|1
1633676600000|2021-10-08 07:03:20|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|3
1633676610000|2021-10-08 07:03:30|2255.6|2255.3|2255.3|2255|2255.8|2255.5|2255.2|2254.9|1
1633676620000|2021-10-08 07:03:40|2255.2|2254.9|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|0
1633676630000|2021-10-08 07:03:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1633676640000|2021-10-08 07:04:00|2255.2|2254.9|2255.2|2254.9|2255.9|2255.6|2255.2|2254.9|6
1633676650000|2021-10-08 07:04:10|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|9
1633676660000|2021-10-08 07:04:20|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|7
1633676670000|2021-10-08 07:04:30|2255.3|2255|2255.4|2255.1|2255.7|2255.4|2255.3|2255|1
1633676680000|2021-10-08 07:04:40|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|8
1633676690000|2021-10-08 07:04:50|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.6|2255.3|1
1633676700000|2021-10-08 07:05:00|2255.9|2255.6|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|15
1633676710000|2021-10-08 07:05:10|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255|2254.7|50
1633676720000|2021-10-08 07:05:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|6
1633676730000|2021-10-08 07:05:30|2255.6|2255.3|2255.9|2255.6|2256|2255.7|2255.6|2255.3|10
1633676740000|2021-10-08 07:05:40|2256|2255.7|2255.8|2255.5|2256.2|2255.9|2255.7|2255.4|5
1633676750000|2021-10-08 07:05:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.6|2255.3|7
1633676760000|2021-10-08 07:06:00|2255.8|2255.5|2256.3|2256|2256.5|2256.2|2255.8|2255.5|15
1633676770000|2021-10-08 07:06:10|2256|2255.7|2256.3|2256|2256.4|2256.1|2256|2255.7|1
1633676780000|2021-10-08 07:06:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|0
1633676790000|2021-10-08 07:06:30|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|6
1633676800000|2021-10-08 07:06:40|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|6
1633676810000|2021-10-08 07:06:50|2256.7|2256.4|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|11
1633676820000|2021-10-08 07:07:00|2257.3|2257|2257.2|2256.9|2257.5|2257.2|2257.1|2256.8|6
1633676830000|2021-10-08 07:07:10|2257.1|2256.8|2258.5|2258.2|2258.5|2258.2|2257.1|2256.8|59
1633676840000|2021-10-08 07:07:20|2258.4|2258.1|2258.4|2258.1|2258.7|2258.4|2258.3|2258|6
1633676850000|2021-10-08 07:07:30|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2258.3|2258|23
1633676860000|2021-10-08 07:07:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.6|2258.3|4
1633676870000|2021-10-08 07:07:50|2258.9|2258.6|2259.5|2259.2|2259.6|2259.3|2258.9|2258.6|52
1633676880000|2021-10-08 07:08:00|2259.6|2259.3|2258.6|2258.3|2259.6|2259.3|2258.6|2258.3|7
1633676890000|2021-10-08 07:08:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|4
1633676900000|2021-10-08 07:08:20|2258.5|2258.2|2258.7|2258.4|2258.9|2258.6|2258.5|2258.2|4
1633676910000|2021-10-08 07:08:30|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.3|2258|6
1633676920000|2021-10-08 07:08:40|2258.5|2258.2|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|3
1633676930000|2021-10-08 07:08:50|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|0
1633676940000|2021-10-08 07:09:00|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2258|2257.7|4
1633676950000|2021-10-08 07:09:10|2258.2|2257.9|2258.5|2258.2|2258.6|2258.3|2258.2|2257.9|4
1633676960000|2021-10-08 07:09:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1633676970000|2021-10-08 07:09:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|4
1633676980000|2021-10-08 07:09:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|5
1633676990000|2021-10-08 07:09:50|2258.8|2258.5|2258.2|2257.9|2258.9|2258.6|2258.2|2257.9|0
1633677000000|2021-10-08 07:10:00|2258.3|2258|2258.6|2258.3|2258.7|2258.4|2258.2|2257.9|17
1633677010000|2021-10-08 07:10:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|7
1633677020000|2021-10-08 07:10:20|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|4
1633677030000|2021-10-08 07:10:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|2
1633677040000|2021-10-08 07:10:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|4
1633677050000|2021-10-08 07:10:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|9
1633677060000|2021-10-08 07:11:00|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.5|2258.2|26
1633677070000|2021-10-08 07:11:10|2258.7|2258.4|2259|2258.7|2259.2|2258.9|2258.7|2258.4|1
1633677080000|2021-10-08 07:11:20|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|3
1633677090000|2021-10-08 07:11:30|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1633677100000|2021-10-08 07:11:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1633677110000|2021-10-08 07:11:50|2258.8|2258.5|2258.2|2257.9|2258.9|2258.6|2258.2|2257.9|13
1633677120000|2021-10-08 07:12:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|7
1633677130000|2021-10-08 07:12:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|4
1633677140000|2021-10-08 07:12:20|2258|2257.7|2258.6|2258.3|2258.6|2258.3|2258|2257.7|1
1633677150000|2021-10-08 07:12:30|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|0
1633677160000|2021-10-08 07:12:40|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|2
1633677170000|2021-10-08 07:12:50|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|1
1633677180000|2021-10-08 07:13:00|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|7
1633677190000|2021-10-08 07:13:10|2258|2257.7|2258|2257.7|2258.2|2257.9|2257.8|2257.5|1
1633677200000|2021-10-08 07:13:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258|2257.7|1
1633677210000|2021-10-08 07:13:30|2258.1|2257.8|2257.6|2257.3|2258.2|2257.9|2257.6|2257.3|2
1633677220000|2021-10-08 07:13:40|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.3|2257|2
1633677230000|2021-10-08 07:13:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.3|2257|2
1633677240000|2021-10-08 07:14:00|2257.4|2257.1|2257.3|2257|2257.7|2257.4|2257.2|2256.9|7
1633677250000|2021-10-08 07:14:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|17
1633677260000|2021-10-08 07:14:20|2257.1|2256.8|2257.3|2257|2257.3|2257|2256.9|2256.6|2
1633677270000|2021-10-08 07:14:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|2
1633677280000|2021-10-08 07:14:40|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|1
1633677290000|2021-10-08 07:14:50|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1633677300000|2021-10-08 07:15:00|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|14
1633677310000|2021-10-08 07:15:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.7|2256.4|13
1633677320000|2021-10-08 07:15:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.8|2256.5|5
1633677330000|2021-10-08 07:15:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.5|2256.2|0
1633677340000|2021-10-08 07:15:40|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.8|2256.5|1
1633677350000|2021-10-08 07:15:50|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.3|2257|0
1633677360000|2021-10-08 07:16:00|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.3|2257|16
1633677370000|2021-10-08 07:16:10|2257.5|2257.2|2256.9|2256.6|2257.5|2257.2|2256.6|2256.3|6
1633677380000|2021-10-08 07:16:20|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|1
1633677390000|2021-10-08 07:16:30|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|1
1633677400000|2021-10-08 07:16:40|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|1
1633677410000|2021-10-08 07:16:50|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|1
1633677420000|2021-10-08 07:17:00|2256.9|2256.6|2256.2|2255.9|2256.9|2256.6|2256.2|2255.9|6
1633677430000|2021-10-08 07:17:10|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|4
1633677440000|2021-10-08 07:17:20|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1633677450000|2021-10-08 07:17:30|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.7|2255.4|7
1633677460000|2021-10-08 07:17:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|4
1633677470000|2021-10-08 07:17:50|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|5
1633677480000|2021-10-08 07:18:00|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.3|2255|3
1633677490000|2021-10-08 07:18:10|2255.5|2255.2|2255.2|2254.9|2255.6|2255.3|2255|2254.7|10
1633677500000|2021-10-08 07:18:20|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|2
1633677510000|2021-10-08 07:18:30|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.7|2254.4|2
1633677520000|2021-10-08 07:18:40|2255.1|2254.8|2254.6|2254.3|2255.3|2255|2254.6|2254.3|2
1633677530000|2021-10-08 07:18:50|2254.7|2254.4|2254.7|2254.4|2255|2254.7|2254.6|2254.3|2
1633677540000|2021-10-08 07:19:00|2254.8|2254.5|2254.5|2254.2|2254.9|2254.6|2254.4|2254.1|13
1633677550000|2021-10-08 07:19:10|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|2
1633677560000|2021-10-08 07:19:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|2
1633677570000|2021-10-08 07:19:30|2254.5|2254.2|2254.7|2254.4|2254.9|2254.6|2254.5|2254.2|2
1633677580000|2021-10-08 07:19:40|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.3|2254|7
1633677590000|2021-10-08 07:19:50|2254.5|2254.2|2255.1|2254.8|2255.2|2254.9|2254.5|2254.2|1
1633677600000|2021-10-08 07:20:00|2255.3|2255|2255|2254.7|2255.4|2255.1|2254.8|2254.5|6
1633677610000|2021-10-08 07:20:10|2254.9|2254.6|2254.3|2254|2255|2254.7|2254.2|2253.9|1
1633677620000|2021-10-08 07:20:20|2254.2|2253.9|2254|2253.7|2254.3|2254|2253.8|2253.5|4
1633677630000|2021-10-08 07:20:30|2253.9|2253.6|2254.4|2254.1|2254.5|2254.2|2253.9|2253.6|3
1633677640000|2021-10-08 07:20:40|2254.5|2254.2|2254.3|2254|2254.8|2254.5|2254.2|2253.9|2
1633677650000|2021-10-08 07:20:50|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.3|2254|5
1633677660000|2021-10-08 07:21:00|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.3|2254|5
1633677670000|2021-10-08 07:21:10|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.9|2254.6|5
1633677680000|2021-10-08 07:21:20|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|3
1633677690000|2021-10-08 07:21:30|2255.1|2254.8|2254.4|2254.1|2255.1|2254.8|2254.4|2254.1|2
1633677700000|2021-10-08 07:21:40|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.7|2253.4|6
1633677710000|2021-10-08 07:21:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.7|2253.4|5
1633677720000|2021-10-08 07:22:00|2254|2253.7|2254.5|2254.2|2254.9|2254.6|2253.8|2253.5|5
1633677730000|2021-10-08 07:22:10|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.3|2254|8
1633677740000|2021-10-08 07:22:20|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.3|2254|2
1633677750000|2021-10-08 07:22:30|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.6|2254.3|5
1633677760000|2021-10-08 07:22:40|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.9|2254.6|1
1633677770000|2021-10-08 07:22:50|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255.1|2254.8|0
1633677780000|2021-10-08 07:23:00|2255.3|2255|2254.6|2254.3|2255.3|2255|2254.5|2254.2|10
1633677790000|2021-10-08 07:23:10|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.7|2254.4|6
1633677800000|2021-10-08 07:23:20|2255|2254.7|2255.4|2255.1|2255.5|2255.2|2254.9|2254.6|5
1633677810000|2021-10-08 07:23:30|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|7
1633677820000|2021-10-08 07:23:40|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.3|2255|7
1633677830000|2021-10-08 07:23:50|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2254.9|2254.6|1
1633677840000|2021-10-08 07:24:00|2255.1|2254.8|2255.3|2255|2255.6|2255.3|2255.1|2254.8|3
1633677850000|2021-10-08 07:24:10|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|1
1633677860000|2021-10-08 07:24:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.3|2255|0
1633677870000|2021-10-08 07:24:30|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.1|2254.8|2
1633677880000|2021-10-08 07:24:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1633677890000|2021-10-08 07:24:50|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255.1|2254.8|3
1633677900000|2021-10-08 07:25:00|2255.4|2255.1|2256|2255.7|2256.2|2255.9|2255.4|2255.1|15
1633677910000|2021-10-08 07:25:10|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|3
1633677920000|2021-10-08 07:25:20|2256.6|2256.3|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|1
1633677930000|2021-10-08 07:25:30|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.3|2256|5
1633677940000|2021-10-08 07:25:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|1
1633677950000|2021-10-08 07:25:50|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|0
1633677960000|2021-10-08 07:26:00|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.3|2256|2
1633677970000|2021-10-08 07:26:10|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|1
1633677980000|2021-10-08 07:26:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256|2255.7|2
1633677990000|2021-10-08 07:26:30|2256.1|2255.8|2256.8|2256.5|2256.9|2256.6|2256.1|2255.8|2
1633678000000|2021-10-08 07:26:40|2256.7|2256.4|2257.3|2257|2257.3|2257|2256.7|2256.4|4
1633678010000|2021-10-08 07:26:50|2257.2|2256.9|2256.7|2256.4|2257.3|2257|2256.6|2256.3|6
1633678020000|2021-10-08 07:27:00|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.2|2255.9|3
1633678030000|2021-10-08 07:27:10|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256|2255.7|6
1633678040000|2021-10-08 07:27:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.2|2255.9|1
1633678050000|2021-10-08 07:27:30|2256.4|2256.1|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|3
1633678060000|2021-10-08 07:27:40|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|0
1633678070000|2021-10-08 07:27:50|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|2
1633678080000|2021-10-08 07:28:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|2
1633678090000|2021-10-08 07:28:10|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.3|2255|1
1633678100000|2021-10-08 07:28:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|1
1633678110000|2021-10-08 07:28:30|2255.3|2255|2255|2254.7|2255.5|2255.2|2254.9|2254.6|6
1633678120000|2021-10-08 07:28:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|2
1633678130000|2021-10-08 07:28:50|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|2
1633678140000|2021-10-08 07:29:00|2255.1|2254.8|2255|2254.7|2255.3|2255|2254.8|2254.5|5
1633678150000|2021-10-08 07:29:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1633678160000|2021-10-08 07:29:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1633678170000|2021-10-08 07:29:30|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|3
1633678180000|2021-10-08 07:29:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.7|2254.4|0
1633678190000|2021-10-08 07:29:50|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.6|2254.3|3
1633678200000|2021-10-08 07:30:00|2254.8|2254.5|2253.2|2252.9|2254.8|2254.5|2253.2|2252.9|26
1633678210000|2021-10-08 07:30:10|2253.3|2253|2254.1|2253.8|2254.1|2253.8|2253.3|2253|17
1633678220000|2021-10-08 07:30:20|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.5|2253.2|4
1633678230000|2021-10-08 07:30:30|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2252.6|2252.3|10
1633678240000|2021-10-08 07:30:40|2253.1|2252.8|2252.8|2252.5|2253.3|2253|2252.8|2252.5|4
1633678250000|2021-10-08 07:30:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.6|2252.3|1
1633678260000|2021-10-08 07:31:00|2253|2252.7|2253.2|2252.9|2253.3|2253|2252.8|2252.5|12
1633678270000|2021-10-08 07:31:10|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|2
1633678280000|2021-10-08 07:31:20|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.3|2253|6
1633678290000|2021-10-08 07:31:30|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|0
1633678300000|2021-10-08 07:31:40|2253.8|2253.5|2252.9|2252.6|2253.9|2253.6|2252.9|2252.6|2
1633678310000|2021-10-08 07:31:50|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|3
1633678320000|2021-10-08 07:32:00|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.1|2251.8|12
1633678330000|2021-10-08 07:32:10|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.3|2252|5
1633678340000|2021-10-08 07:32:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|4
1633678350000|2021-10-08 07:32:30|2252.2|2251.9|2252.6|2252.3|2252.8|2252.5|2252.2|2251.9|2
1633678360000|2021-10-08 07:32:40|2252.5|2252.2|2252.4|2252.1|2252.8|2252.5|2252.3|2252|1
1633678370000|2021-10-08 07:32:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|2
1633678380000|2021-10-08 07:33:00|2252.4|2252.1|2252|2251.7|2252.5|2252.2|2252|2251.7|20
1633678390000|2021-10-08 07:33:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|11
1633678400000|2021-10-08 07:33:20|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2251.9|2251.6|2
1633678410000|2021-10-08 07:33:30|2252.3|2252|2252.8|2252.5|2253|2252.7|2252.2|2251.9|6
1633678420000|2021-10-08 07:33:40|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|0
1633678430000|2021-10-08 07:33:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|3
1633678440000|2021-10-08 07:34:00|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.3|2253|5
1633678450000|2021-10-08 07:34:10|2253.5|2253.2|2252.7|2252.4|2253.5|2253.2|2252.7|2252.4|11
1633678460000|2021-10-08 07:34:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|2
1633678470000|2021-10-08 07:34:30|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|1
1633678480000|2021-10-08 07:34:40|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|3
1633678490000|2021-10-08 07:34:50|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|5
1633678500000|2021-10-08 07:35:00|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|3
1633678510000|2021-10-08 07:35:10|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1633678520000|2021-10-08 07:35:20|2252.6|2252.3|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|3
1633678530000|2021-10-08 07:35:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|1
1633678540000|2021-10-08 07:35:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|6
1633678550000|2021-10-08 07:35:50|2252.9|2252.6|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|14
1633678560000|2021-10-08 07:36:00|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|8
1633678570000|2021-10-08 07:36:10|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|14
1633678580000|2021-10-08 07:36:20|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|28
1633678590000|2021-10-08 07:36:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|2
1633678600000|2021-10-08 07:36:40|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|11
1633678610000|2021-10-08 07:36:50|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|4
1633678620000|2021-10-08 07:37:00|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|2
1633678630000|2021-10-08 07:37:10|2252.7|2252.4|2252.9|2252.6|2253.2|2252.9|2252.6|2252.3|3
1633678640000|2021-10-08 07:37:20|2253|2252.7|2253|2252.7|2253.2|2252.9|2252.9|2252.6|5
1633678650000|2021-10-08 07:37:30|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|2
1633678660000|2021-10-08 07:37:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|5
1633678670000|2021-10-08 07:37:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|2
1633678680000|2021-10-08 07:38:00|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|2
1633678690000|2021-10-08 07:38:10|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|24
1633678700000|2021-10-08 07:38:20|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|5
1633678710000|2021-10-08 07:38:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253|2252.7|7
1633678720000|2021-10-08 07:38:40|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|5
1633678730000|2021-10-08 07:38:50|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|1
1633678740000|2021-10-08 07:39:00|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253|2252.7|2
1633678750000|2021-10-08 07:39:10|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|2
1633678760000|2021-10-08 07:39:20|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|5
1633678770000|2021-10-08 07:39:30|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.3|2253|1
1633678780000|2021-10-08 07:39:40|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|7
1633678790000|2021-10-08 07:39:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1633678800000|2021-10-08 07:40:00|2253.9|2253.6|2253.1|2252.8|2253.9|2253.6|2253.1|2252.8|8
1633678810000|2021-10-08 07:40:10|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|5
1633678820000|2021-10-08 07:40:20|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|3
1633678830000|2021-10-08 07:40:30|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|1
1633678840000|2021-10-08 07:40:40|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|7
1633678850000|2021-10-08 07:40:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|4
1633678860000|2021-10-08 07:41:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|5
1633678870000|2021-10-08 07:41:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|2
1633678880000|2021-10-08 07:41:20|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|5
1633678890000|2021-10-08 07:41:30|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|3
1633678900000|2021-10-08 07:41:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1633678910000|2021-10-08 07:41:50|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|0
1633678920000|2021-10-08 07:42:00|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|2
1633678930000|2021-10-08 07:42:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|0
1633678940000|2021-10-08 07:42:20|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|0
1633678950000|2021-10-08 07:42:30|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|3
1633678960000|2021-10-08 07:42:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1633678970000|2021-10-08 07:42:50|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|0
1633678980000|2021-10-08 07:43:00|2254.5|2254.2|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|4
1633678990000|2021-10-08 07:43:10|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|3
1633679000000|2021-10-08 07:43:20|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.6|2254.3|4
1633679010000|2021-10-08 07:43:30|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|3
1633679020000|2021-10-08 07:43:40|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|1
1633679030000|2021-10-08 07:43:50|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.7|2254.4|1
1633679040000|2021-10-08 07:44:00|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|1
1633679050000|2021-10-08 07:44:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1633679060000|2021-10-08 07:44:20|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|1
1633679070000|2021-10-08 07:44:30|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|2
1633679080000|2021-10-08 07:44:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1633679100000|2021-10-08 07:45:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|4
1633679110000|2021-10-08 07:45:10|2254.6|2254.3|2255.3|2255|2255.4|2255.1|2254.6|2254.3|5
1633679120000|2021-10-08 07:45:20|2255.1|2254.8|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|2
1633679130000|2021-10-08 07:45:30|2254.9|2254.6|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|3
1633679140000|2021-10-08 07:45:40|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|1
1633679150000|2021-10-08 07:45:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1633679160000|2021-10-08 07:46:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2254.8|2254.5|1
1633679170000|2021-10-08 07:46:10|2255.2|2254.9|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|0
1633679180000|2021-10-08 07:46:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1633679190000|2021-10-08 07:46:30|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.2|2254.9|1
1633679200000|2021-10-08 07:46:40|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|4
1633679210000|2021-10-08 07:46:50|2255.8|2255.5|2255.3|2255|2255.9|2255.6|2255.3|2255|2
1633679220000|2021-10-08 07:47:00|2255.2|2254.9|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|1
1633679230000|2021-10-08 07:47:10|2255.3|2255|2255|2254.7|2255.3|2255|2254.9|2254.6|1
1633679240000|2021-10-08 07:47:20|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|1
1633679250000|2021-10-08 07:47:30|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|0
1633679260000|2021-10-08 07:47:40|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|2
1633679270000|2021-10-08 07:47:50|2254.9|2254.6|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|1
1633679280000|2021-10-08 07:48:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|1
1633679290000|2021-10-08 07:48:10|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|3
1633679300000|2021-10-08 07:48:20|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|1
1633679310000|2021-10-08 07:48:30|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|1
1633679320000|2021-10-08 07:48:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|4
1633679330000|2021-10-08 07:48:50|2254.9|2254.6|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|0
1633679340000|2021-10-08 07:49:00|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|2
1633679350000|2021-10-08 07:49:10|2254.6|2254.3|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|2
1633679360000|2021-10-08 07:49:20|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|0
1633679370000|2021-10-08 07:49:30|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|1
1633679380000|2021-10-08 07:49:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1633679390000|2021-10-08 07:49:50|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|0
1633679400000|2021-10-08 07:50:00|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.6|2254.3|1
1633679410000|2021-10-08 07:50:10|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|0
1633679420000|2021-10-08 07:50:20|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|2
1633679430000|2021-10-08 07:50:30|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|7
1633679440000|2021-10-08 07:50:40|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|1
1633679450000|2021-10-08 07:50:50|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|3
1633679460000|2021-10-08 07:51:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|1
1633679470000|2021-10-08 07:51:10|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|0
1633679480000|2021-10-08 07:51:20|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2255|2254.7|0
1633679490000|2021-10-08 07:51:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|0
1633679500000|2021-10-08 07:51:40|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|0
1633679510000|2021-10-08 07:51:50|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|0
1633679520000|2021-10-08 07:52:00|2255.1|2254.8|2255|2254.7|2255.4|2255.1|2255|2254.7|1
1633679530000|2021-10-08 07:52:10|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|2
1633679540000|2021-10-08 07:52:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|0
1633679560000|2021-10-08 07:52:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|4
1633679570000|2021-10-08 07:52:50|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|0
1633679580000|2021-10-08 07:53:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|1
1633679590000|2021-10-08 07:53:10|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|1
1633679600000|2021-10-08 07:53:20|2255.6|2255.3|2256.2|2255.9|2256.2|2255.9|2255.6|2255.3|3
1633679610000|2021-10-08 07:53:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|1
1633679620000|2021-10-08 07:53:40|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|5
1633679630000|2021-10-08 07:53:50|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|3
1633679640000|2021-10-08 07:54:00|2256|2255.7|2255.2|2254.9|2256.1|2255.8|2255.2|2254.9|3
1633679650000|2021-10-08 07:54:10|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|0
1633679660000|2021-10-08 07:54:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|1
1633679670000|2021-10-08 07:54:30|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.7|2254.4|1
1633679680000|2021-10-08 07:54:40|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.7|2254.4|1
1633679690000|2021-10-08 07:54:50|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|1
1633679700000|2021-10-08 07:55:00|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.2|2253.9|1
1633679710000|2021-10-08 07:55:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1633679720000|2021-10-08 07:55:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1633679730000|2021-10-08 07:55:30|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.3|2254|2
1633679740000|2021-10-08 07:55:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|1
1633679750000|2021-10-08 07:55:50|2254|2253.7|2254.1|2253.8|2254.3|2254|2253.9|2253.6|4
1633679760000|2021-10-08 07:56:00|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|0
1633679770000|2021-10-08 07:56:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|0
1633679790000|2021-10-08 07:56:30|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|0
1633679800000|2021-10-08 07:56:40|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|1
1633679810000|2021-10-08 07:56:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1633679820000|2021-10-08 07:57:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|0
1633679830000|2021-10-08 07:57:10|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|0
1633679840000|2021-10-08 07:57:20|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|1
1633679850000|2021-10-08 07:57:30|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|1
1633679870000|2021-10-08 07:57:50|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.3|2254|4
1633679880000|2021-10-08 07:58:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|6
1633679890000|2021-10-08 07:58:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1633679900000|2021-10-08 07:58:20|2254.4|2254.1|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|2
1633679920000|2021-10-08 07:58:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|3
1633679930000|2021-10-08 07:58:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1633679940000|2021-10-08 07:59:00|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|3
1633679950000|2021-10-08 07:59:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1633679960000|2021-10-08 07:59:20|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.5|2254.2|2
1633679970000|2021-10-08 07:59:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|2
1633679980000|2021-10-08 07:59:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1633679990000|2021-10-08 07:59:50|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|1
1633680000000|2021-10-08 08:00:00|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2253.9|2253.6|17
1633680010000|2021-10-08 08:00:10|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|6
1633680020000|2021-10-08 08:00:20|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|0
1633680030000|2021-10-08 08:00:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|6
1633680040000|2021-10-08 08:00:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255|2254.7|5
1633680050000|2021-10-08 08:00:50|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|2
1633680060000|2021-10-08 08:01:00|2254.9|2254.6|2254.6|2254.3|2255|2254.7|2254.6|2254.3|2
1633680070000|2021-10-08 08:01:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|2
1633680080000|2021-10-08 08:01:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1633680090000|2021-10-08 08:01:30|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|1
1633680100000|2021-10-08 08:01:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|5
1633680110000|2021-10-08 08:01:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|3
1633680120000|2021-10-08 08:02:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1633680130000|2021-10-08 08:02:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|3
1633680140000|2021-10-08 08:02:20|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|0
1633680150000|2021-10-08 08:02:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|1
1633680160000|2021-10-08 08:02:40|2254.9|2254.6|2255|2254.7|2255.2|2254.9|2254.8|2254.5|0
1633680180000|2021-10-08 08:03:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|4
1633680190000|2021-10-08 08:03:10|2255|2254.7|2254.4|2254.1|2255|2254.7|2254.3|2254|4
1633680210000|2021-10-08 08:03:30|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|2
1633680220000|2021-10-08 08:03:40|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254.1|2253.8|0
1633680230000|2021-10-08 08:03:50|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|0
1633680240000|2021-10-08 08:04:00|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.8|2253.5|3
1633680250000|2021-10-08 08:04:10|2254.1|2253.8|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|2
1633680260000|2021-10-08 08:04:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|4
1633680270000|2021-10-08 08:04:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1633680280000|2021-10-08 08:04:40|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|4
1633680290000|2021-10-08 08:04:50|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|5
1633680300000|2021-10-08 08:05:00|2254.1|2253.8|2254.6|2254.3|2254.7|2254.4|2254|2253.7|10
1633680310000|2021-10-08 08:05:10|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|0
1633680320000|2021-10-08 08:05:20|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|1
1633680330000|2021-10-08 08:05:30|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.2|2253.9|1
1633680340000|2021-10-08 08:05:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1633680350000|2021-10-08 08:05:50|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.3|2254|5
1633680360000|2021-10-08 08:06:00|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.6|2254.3|6
1633680370000|2021-10-08 08:06:10|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|2
1633680380000|2021-10-08 08:06:20|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|7
1633680390000|2021-10-08 08:06:30|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2255.3|2255|1
1633680400000|2021-10-08 08:06:40|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|0
1633680410000|2021-10-08 08:06:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1633680420000|2021-10-08 08:07:00|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.5|2255.2|5
1633680430000|2021-10-08 08:07:10|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|16
1633680440000|2021-10-08 08:07:20|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|11
1633680450000|2021-10-08 08:07:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|6
1633680460000|2021-10-08 08:07:40|2256.6|2256.3|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|2
1633680470000|2021-10-08 08:07:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1633680480000|2021-10-08 08:08:00|2256|2255.7|2256|2255.7|2256.3|2256|2256|2255.7|6
1633680490000|2021-10-08 08:08:10|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|13
1633680500000|2021-10-08 08:08:20|2256.6|2256.3|2256.3|2256|2256.7|2256.4|2256.2|2255.9|6
1633680510000|2021-10-08 08:08:30|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|9
1633680520000|2021-10-08 08:08:40|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|7
1633680530000|2021-10-08 08:08:50|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|4
1633680540000|2021-10-08 08:09:00|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|18
1633680550000|2021-10-08 08:09:10|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|2
1633680560000|2021-10-08 08:09:20|2254.7|2254.4|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|4
1633680570000|2021-10-08 08:09:30|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|1
1633680580000|2021-10-08 08:09:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1633680590000|2021-10-08 08:09:50|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|5
1633680600000|2021-10-08 08:10:00|2255|2254.7|2255.3|2255|2255.5|2255.2|2255|2254.7|2
1633680610000|2021-10-08 08:10:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|2
1633680620000|2021-10-08 08:10:20|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|4
1633680630000|2021-10-08 08:10:30|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|0
1633680640000|2021-10-08 08:10:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|1
1633680650000|2021-10-08 08:10:50|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|1
1633680660000|2021-10-08 08:11:00|2254.9|2254.6|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|1
1633680670000|2021-10-08 08:11:10|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.3|2254|3
1633680680000|2021-10-08 08:11:20|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|0
1633680690000|2021-10-08 08:11:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1633680700000|2021-10-08 08:11:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|2
1633680710000|2021-10-08 08:11:50|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|3
1633680720000|2021-10-08 08:12:00|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|5
1633680730000|2021-10-08 08:12:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1633680740000|2021-10-08 08:12:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633680750000|2021-10-08 08:12:30|||||||||1
1633680760000|2021-10-08 08:12:40|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254|2253.7|4
1633680770000|2021-10-08 08:12:50|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|7
1633680780000|2021-10-08 08:13:00|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|1
1633680790000|2021-10-08 08:13:10|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|2
1633680800000|2021-10-08 08:13:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|2
1633680810000|2021-10-08 08:13:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|0
1633680820000|2021-10-08 08:13:40|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|2
1633680830000|2021-10-08 08:13:50|2254|2253.7|2253.7|2253.4|2254.3|2254|2253.7|2253.4|5
1633680840000|2021-10-08 08:14:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|5
1633680850000|2021-10-08 08:14:10|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|1
1633680860000|2021-10-08 08:14:20|2253.5|2253.2|2253.9|2253.6|2254|2253.7|2253.5|2253.2|7
1633680870000|2021-10-08 08:14:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|0
1633680880000|2021-10-08 08:14:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1633680890000|2021-10-08 08:14:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1633680900000|2021-10-08 08:15:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.3|2253|3
1633680910000|2021-10-08 08:15:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1633680920000|2021-10-08 08:15:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1633680930000|2021-10-08 08:15:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1633680940000|2021-10-08 08:15:40|2253.9|2253.6|2253.7|2253.4|2254|2253.7|2253.7|2253.4|3
1633680950000|2021-10-08 08:15:50|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|5
1633680960000|2021-10-08 08:16:00|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2253.3|2253|5
1633680970000|2021-10-08 08:16:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1633680980000|2021-10-08 08:16:20|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|3
1633680990000|2021-10-08 08:16:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|0
1633681000000|2021-10-08 08:16:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|6
1633681010000|2021-10-08 08:16:50|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|5
1633681020000|2021-10-08 08:17:00|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|0
1633681030000|2021-10-08 08:17:10|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|0
1633681050000|2021-10-08 08:17:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1633681060000|2021-10-08 08:17:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1633681070000|2021-10-08 08:17:50|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.7|2253.4|3
1633681080000|2021-10-08 08:18:00|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|3
1633681090000|2021-10-08 08:18:10|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1633681100000|2021-10-08 08:18:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|2
1633681110000|2021-10-08 08:18:30|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|4
1633681120000|2021-10-08 08:18:40|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.2|2252.9|2
1633681130000|2021-10-08 08:18:50|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|3
1633681140000|2021-10-08 08:19:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|0
1633681150000|2021-10-08 08:19:10|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|1
1633681160000|2021-10-08 08:19:20|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|0
1633681170000|2021-10-08 08:19:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|9
1633681180000|2021-10-08 08:19:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|1
1633681190000|2021-10-08 08:19:50|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|1
1633681200000|2021-10-08 08:20:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|1
1633681210000|2021-10-08 08:20:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1633681220000|2021-10-08 08:20:20|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.6|2253.3|4
1633681230000|2021-10-08 08:20:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1633681240000|2021-10-08 08:20:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1633681250000|2021-10-08 08:20:50|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|2
1633681260000|2021-10-08 08:21:00|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|2
1633681270000|2021-10-08 08:21:10|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|9
1633681280000|2021-10-08 08:21:20|||||||||3
1633681290000|2021-10-08 08:21:30|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.6|2254.3|8
1633681300000|2021-10-08 08:21:40|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|4
1633681310000|2021-10-08 08:21:50|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.5|2254.2|1
1633681320000|2021-10-08 08:22:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|3
1633681330000|2021-10-08 08:22:10|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|3
1633681340000|2021-10-08 08:22:20|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|1
1633681350000|2021-10-08 08:22:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|1
1633681360000|2021-10-08 08:22:40|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|0
1633681370000|2021-10-08 08:22:50|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|8
1633681380000|2021-10-08 08:23:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|1
1633681390000|2021-10-08 08:23:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1633681400000|2021-10-08 08:23:20|||||||||2
1633681410000|2021-10-08 08:23:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633681420000|2021-10-08 08:23:40|2255.6|2255.3|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|9
1633681430000|2021-10-08 08:23:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|5
1633681440000|2021-10-08 08:24:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|2
1633681450000|2021-10-08 08:24:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1633681460000|2021-10-08 08:24:20|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|2
1633681470000|2021-10-08 08:24:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|8
1633681480000|2021-10-08 08:24:40|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|4
1633681490000|2021-10-08 08:24:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1633681500000|2021-10-08 08:25:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|5
1633681510000|2021-10-08 08:25:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|2
1633681530000|2021-10-08 08:25:30|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|36
1633681540000|2021-10-08 08:25:40|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|1
1633681550000|2021-10-08 08:25:50|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|4
1633681560000|2021-10-08 08:26:00|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|4
1633681570000|2021-10-08 08:26:10|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|5
1633681580000|2021-10-08 08:26:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633681590000|2021-10-08 08:26:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1633681600000|2021-10-08 08:26:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|2
1633681610000|2021-10-08 08:26:50|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|41
1633681620000|2021-10-08 08:27:00|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|2
1633681630000|2021-10-08 08:27:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|1
1633681640000|2021-10-08 08:27:20|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|1
1633681650000|2021-10-08 08:27:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2253.9|2253.6|2
1633681660000|2021-10-08 08:27:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|0
1633681670000|2021-10-08 08:27:50|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.2|2253.9|0
1633681680000|2021-10-08 08:28:00|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|2
1633681690000|2021-10-08 08:28:10|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|2
1633681700000|2021-10-08 08:28:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|2
1633681710000|2021-10-08 08:28:30|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.3|2254|1
1633681720000|2021-10-08 08:28:40|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|0
1633681730000|2021-10-08 08:28:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1633681740000|2021-10-08 08:29:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1633681750000|2021-10-08 08:29:10|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|1
1633681760000|2021-10-08 08:29:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|3
1633681770000|2021-10-08 08:29:30|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|1
1633681780000|2021-10-08 08:29:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1633681790000|2021-10-08 08:29:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|6
1633681800000|2021-10-08 08:30:00|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1633681810000|2021-10-08 08:30:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|0
1633681820000|2021-10-08 08:30:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633681830000|2021-10-08 08:30:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.6|2254.3|6
1633681840000|2021-10-08 08:30:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.7|2254.4|1
1633681850000|2021-10-08 08:30:50|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.7|2254.4|0
1633681860000|2021-10-08 08:31:00|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|0
1633681870000|2021-10-08 08:31:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633681880000|2021-10-08 08:31:20|2254.7|2254.4|2255|2254.7|2255.1|2254.8|2254.7|2254.4|3
1633681890000|2021-10-08 08:31:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633681900000|2021-10-08 08:31:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|0
1633681910000|2021-10-08 08:31:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|1
1633681920000|2021-10-08 08:32:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|4
1633681930000|2021-10-08 08:32:10|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|2
1633681940000|2021-10-08 08:32:20|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|11
1633681950000|2021-10-08 08:32:30|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|0
1633681960000|2021-10-08 08:32:40|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|0
1633681970000|2021-10-08 08:32:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|3
1633681980000|2021-10-08 08:33:00|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|4
1633681990000|2021-10-08 08:33:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633682000000|2021-10-08 08:33:20|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.3|2254|0
1633682010000|2021-10-08 08:33:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1633682020000|2021-10-08 08:33:40|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1633682030000|2021-10-08 08:33:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|0
1633682040000|2021-10-08 08:34:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|3
1633682050000|2021-10-08 08:34:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|2
1633682060000|2021-10-08 08:34:20|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|1
1633682070000|2021-10-08 08:34:30|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|0
1633682080000|2021-10-08 08:34:40|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|1
1633682090000|2021-10-08 08:34:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|1
1633682100000|2021-10-08 08:35:00|2254.2|2253.9|2254.1|2253.8|2254.4|2254.1|2253.8|2253.5|21
1633682110000|2021-10-08 08:35:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1633682120000|2021-10-08 08:35:20|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1633682130000|2021-10-08 08:35:30|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|5
1633682140000|2021-10-08 08:35:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|2
1633682150000|2021-10-08 08:35:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|26
1633682160000|2021-10-08 08:36:00|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|16
1633682170000|2021-10-08 08:36:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1633682180000|2021-10-08 08:36:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|11
1633682190000|2021-10-08 08:36:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1633682200000|2021-10-08 08:36:40|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|1
1633682210000|2021-10-08 08:36:50|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|4
1633682220000|2021-10-08 08:37:00|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|0
1633682230000|2021-10-08 08:37:10|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|0
1633682240000|2021-10-08 08:37:20|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|3
1633682250000|2021-10-08 08:37:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|5
1633682260000|2021-10-08 08:37:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|10
1633682270000|2021-10-08 08:37:50|2254.2|2253.9|2253.5|2253.2|2254.2|2253.9|2253.5|2253.2|5
1633682280000|2021-10-08 08:38:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1633682290000|2021-10-08 08:38:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1633682300000|2021-10-08 08:38:20|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|2
1633682310000|2021-10-08 08:38:30|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|1
1633682320000|2021-10-08 08:38:40|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|0
1633682330000|2021-10-08 08:38:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1633682340000|2021-10-08 08:39:00|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|2
1633682350000|2021-10-08 08:39:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1633682360000|2021-10-08 08:39:20|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|2
1633682370000|2021-10-08 08:39:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1633682380000|2021-10-08 08:39:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1633682390000|2021-10-08 08:39:50|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|18
1633682400000|2021-10-08 08:40:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|5
1633682410000|2021-10-08 08:40:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1633682420000|2021-10-08 08:40:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|2
1633682430000|2021-10-08 08:40:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1633682440000|2021-10-08 08:40:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|2
1633682450000|2021-10-08 08:40:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1633682460000|2021-10-08 08:41:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1633682470000|2021-10-08 08:41:10|2253.8|2253.5|2254|2253.7|2254.2|2253.9|2253.8|2253.5|1
1633682480000|2021-10-08 08:41:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1633682490000|2021-10-08 08:41:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|3
1633682500000|2021-10-08 08:41:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|7
1633682510000|2021-10-08 08:41:50|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2253.8|2253.5|1
1633682520000|2021-10-08 08:42:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|0
1633682530000|2021-10-08 08:42:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|0
1633682540000|2021-10-08 08:42:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|0
1633682550000|2021-10-08 08:42:30|2253.9|2253.6|2254.1|2253.8|2254.3|2254|2253.9|2253.6|1
1633682560000|2021-10-08 08:42:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1633682570000|2021-10-08 08:42:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.9|2253.6|1
1633682580000|2021-10-08 08:43:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1633682590000|2021-10-08 08:43:10|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|2
1633682600000|2021-10-08 08:43:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.1|2253.8|2
1633682610000|2021-10-08 08:43:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1633682620000|2021-10-08 08:43:40|||||||||6
1633682630000|2021-10-08 08:43:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1633682640000|2021-10-08 08:44:00|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|3
1633682650000|2021-10-08 08:44:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1633682660000|2021-10-08 08:44:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1633682670000|2021-10-08 08:44:30|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.2|2253.9|2
1633682680000|2021-10-08 08:44:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|0
1633682690000|2021-10-08 08:44:50|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|4
1633682700000|2021-10-08 08:45:00|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|4
1633682720000|2021-10-08 08:45:20|||||||||1
1633682730000|2021-10-08 08:45:30|2254.3|2254|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|6
1633682740000|2021-10-08 08:45:40|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|0
1633682750000|2021-10-08 08:45:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1633682760000|2021-10-08 08:46:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1633682770000|2021-10-08 08:46:10|2254.3|2254|2254.9|2254.6|2255|2254.7|2254.3|2254|6
1633682780000|2021-10-08 08:46:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.6|2254.3|0
1633682790000|2021-10-08 08:46:30|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|17
1633682800000|2021-10-08 08:46:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1633682810000|2021-10-08 08:46:50|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|7
1633682820000|2021-10-08 08:47:00|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|1
1633682830000|2021-10-08 08:47:10|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|8
1633682840000|2021-10-08 08:47:20|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|12
1633682850000|2021-10-08 08:47:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|3
1633682860000|2021-10-08 08:47:40|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|0
1633682870000|2021-10-08 08:47:50|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|3
1633682880000|2021-10-08 08:48:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633682890000|2021-10-08 08:48:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|0
1633682900000|2021-10-08 08:48:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|3
1633682910000|2021-10-08 08:48:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1633682920000|2021-10-08 08:48:40|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.3|2255|2
1633682930000|2021-10-08 08:48:50|2255.4|2255.1|2255|2254.7|2255.5|2255.2|2255|2254.7|5
1633682940000|2021-10-08 08:49:00|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|7
1633682950000|2021-10-08 08:49:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|4
1633682960000|2021-10-08 08:49:20|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1633682970000|2021-10-08 08:49:30|2254.8|2254.5|2254.6|2254.3|2255|2254.7|2254.6|2254.3|4
1633682980000|2021-10-08 08:49:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633682990000|2021-10-08 08:49:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|3
1633683000000|2021-10-08 08:50:00|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|2
1633683010000|2021-10-08 08:50:10|2254.2|2253.9|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|18
1633683020000|2021-10-08 08:50:20|2254.3|2254|2253.2|2252.9|2254.3|2254|2253.2|2252.9|35
1633683030000|2021-10-08 08:50:30|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.3|2253|5
1633683050000|2021-10-08 08:50:50|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|4
1633683060000|2021-10-08 08:51:00|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|14
1633683070000|2021-10-08 08:51:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|6
1633683080000|2021-10-08 08:51:20|2253.5|2253.2|2251|2250.7|2253.6|2253.3|2251|2250.7|181
1633683090000|2021-10-08 08:51:30|2251.1|2250.8|2250.6|2250.3|2251.4|2251.1|2250.2|2249.9|44
1633683100000|2021-10-08 08:51:40|2250.9|2250.6|2250.3|2250|2251.4|2251.1|2250.3|2250|75
1633683110000|2021-10-08 08:51:50|2250.4|2250.1|2250.8|2250.5|2251.1|2250.8|2250.4|2250.1|27
1633683120000|2021-10-08 08:52:00|2250.6|2250.3|2251.5|2251.2|2251.5|2251.2|2250.6|2250.3|9
1633683130000|2021-10-08 08:52:10|2251.7|2251.4|2252.2|2251.9|2252.3|2252|2251.6|2251.3|21
1633683140000|2021-10-08 08:52:20|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.2|2250.9|4
1633683150000|2021-10-08 08:52:30|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|3
1633683160000|2021-10-08 08:52:40|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2250.9|2250.6|35
1633683170000|2021-10-08 08:52:50|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.3|2251|11
1633683180000|2021-10-08 08:53:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251|2250.7|17
1633683190000|2021-10-08 08:53:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1633683200000|2021-10-08 08:53:20|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.3|2251|0
1633683210000|2021-10-08 08:53:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|8
1633683220000|2021-10-08 08:53:40|2251.1|2250.8|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|7
1633683230000|2021-10-08 08:53:50|2250.9|2250.6|2250.5|2250.2|2251.1|2250.8|2250.3|2250|19
1633683240000|2021-10-08 08:54:00|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|16
1633683250000|2021-10-08 08:54:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|7
1633683260000|2021-10-08 08:54:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|5
1633683270000|2021-10-08 08:54:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1633683280000|2021-10-08 08:54:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|0
1633683290000|2021-10-08 08:54:50|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|4
1633683300000|2021-10-08 08:55:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.5|2250.2|12
1633683310000|2021-10-08 08:55:10|2251|2250.7|2251.1|2250.8|2251.3|2251|2251|2250.7|0
1633683320000|2021-10-08 08:55:20|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|1
1633683330000|2021-10-08 08:55:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|6
1633683340000|2021-10-08 08:55:40|2251.1|2250.8|2250.7|2250.4|2251.2|2250.9|2250.6|2250.3|4
1633683350000|2021-10-08 08:55:50|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|2
1633683360000|2021-10-08 08:56:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|2
1633683370000|2021-10-08 08:56:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|2
1633683380000|2021-10-08 08:56:20|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|6
1633683390000|2021-10-08 08:56:30|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|15
1633683400000|2021-10-08 08:56:40|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|9
1633683410000|2021-10-08 08:56:50|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|1
1633683420000|2021-10-08 08:57:00|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|3
1633683430000|2021-10-08 08:57:10|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|5
1633683440000|2021-10-08 08:57:20|2250.4|2250.1|2249.8|2249.5|2250.6|2250.3|2249.7|2249.4|60
1633683450000|2021-10-08 08:57:30|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.8|2249.5|84
1633683460000|2021-10-08 08:57:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1633683470000|2021-10-08 08:57:50|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|8
1633683480000|2021-10-08 08:58:00|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|12
1633683490000|2021-10-08 08:58:10|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|12
1633683500000|2021-10-08 08:58:20|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|11
1633683510000|2021-10-08 08:58:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|6
1633683520000|2021-10-08 08:58:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|8
1633683530000|2021-10-08 08:58:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1633683540000|2021-10-08 08:59:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|9
1633683550000|2021-10-08 08:59:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|7
1633683560000|2021-10-08 08:59:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|7
1633683570000|2021-10-08 08:59:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|9
1633683580000|2021-10-08 08:59:40|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|14
1633683590000|2021-10-08 08:59:50|2249.6|2249.3|2249|2248.7|2249.6|2249.3|2248.9|2248.6|33
1633683600000|2021-10-08 09:00:00|2249.2|2248.9|2248.4|2248.1|2249.4|2249.1|2248.4|2248.1|53
1633683610000|2021-10-08 09:00:10|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248|2247.7|62
1633683620000|2021-10-08 09:00:20|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|29
1633683630000|2021-10-08 09:00:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|8
1633683640000|2021-10-08 09:00:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|26
1633683650000|2021-10-08 09:00:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|21
1633683660000|2021-10-08 09:01:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|11
1633683670000|2021-10-08 09:01:10|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|4
1633683680000|2021-10-08 09:01:20|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|3
1633683690000|2021-10-08 09:01:30|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.3|2248|4
1633683700000|2021-10-08 09:01:40|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.6|2248.3|6
1633683710000|2021-10-08 09:01:50|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|7
1633683720000|2021-10-08 09:02:00|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|3
1633683730000|2021-10-08 09:02:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1633683740000|2021-10-08 09:02:20|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|1
1633683750000|2021-10-08 09:02:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|2
1633683760000|2021-10-08 09:02:40|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|3
1633683770000|2021-10-08 09:02:50|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|8
1633683780000|2021-10-08 09:03:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1633683790000|2021-10-08 09:03:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1633683800000|2021-10-08 09:03:20|2249.8|2249.5|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|10
1633683810000|2021-10-08 09:03:30|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.7|2249.4|3
1633683820000|2021-10-08 09:03:40|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|50
1633683830000|2021-10-08 09:03:50|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|4
1633683840000|2021-10-08 09:04:00|2250.1|2249.8|2249.4|2249.1|2250.1|2249.8|2249.4|2249.1|20
1633683850000|2021-10-08 09:04:10|2249.2|2248.9|2248.9|2248.6|2249.3|2249|2248.6|2248.3|15
1633683860000|2021-10-08 09:04:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|15
1633683870000|2021-10-08 09:04:30|2248.9|2248.6|2248.5|2248.2|2249|2248.7|2248.4|2248.1|20
1633683880000|2021-10-08 09:04:40|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.3|2248|10
1633683890000|2021-10-08 09:04:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1633683900000|2021-10-08 09:05:00|2248.7|2248.4|2248.4|2248.1|2249.1|2248.8|2248.4|2248.1|9
1633683910000|2021-10-08 09:05:10|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|1
1633683920000|2021-10-08 09:05:20|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|1
1633683930000|2021-10-08 09:05:30|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|11
1633683940000|2021-10-08 09:05:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|1
1633683950000|2021-10-08 09:05:50|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|2
1633683960000|2021-10-08 09:06:00|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|4
1633683970000|2021-10-08 09:06:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.1|2248.8|1
1633683980000|2021-10-08 09:06:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1633683990000|2021-10-08 09:06:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1633684000000|2021-10-08 09:06:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1633684010000|2021-10-08 09:06:50|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|2
1633684020000|2021-10-08 09:07:00|2249.4|2249.1|2249.3|2249|2249.6|2249.3|2249.3|2249|2
1633684030000|2021-10-08 09:07:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1633684040000|2021-10-08 09:07:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1633684050000|2021-10-08 09:07:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1633684060000|2021-10-08 09:07:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1633684070000|2021-10-08 09:07:50|2249.3|2249|2248.6|2248.3|2249.3|2249|2248.6|2248.3|1
1633684080000|2021-10-08 09:08:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1633684090000|2021-10-08 09:08:10|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.7|2248.4|3
1633684100000|2021-10-08 09:08:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1633684110000|2021-10-08 09:08:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1633684120000|2021-10-08 09:08:40|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.7|2248.4|4
1633684130000|2021-10-08 09:08:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|0
1633684140000|2021-10-08 09:09:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1633684150000|2021-10-08 09:09:10|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|2
1633684160000|2021-10-08 09:09:20|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.9|2248.6|0
1633684170000|2021-10-08 09:09:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1633684180000|2021-10-08 09:09:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|3
1633684190000|2021-10-08 09:09:50|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1633684200000|2021-10-08 09:10:00|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|3
1633684210000|2021-10-08 09:10:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1633684220000|2021-10-08 09:10:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|7
1633684230000|2021-10-08 09:10:30|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|7
1633684240000|2021-10-08 09:10:40|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249|2248.7|1
1633684250000|2021-10-08 09:10:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1633684260000|2021-10-08 09:11:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1633684270000|2021-10-08 09:11:10|2249|2248.7|2249.2|2248.9|2249.3|2249|2249|2248.7|1
1633684280000|2021-10-08 09:11:20|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|0
1633684290000|2021-10-08 09:11:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1633684300000|2021-10-08 09:11:40|||||||||10
1633684310000|2021-10-08 09:11:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1633684320000|2021-10-08 09:12:00|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|6
1633684330000|2021-10-08 09:12:10|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1633684340000|2021-10-08 09:12:20|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|59
1633684350000|2021-10-08 09:12:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|4
1633684360000|2021-10-08 09:12:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248|2247.7|17
1633684370000|2021-10-08 09:12:50|||||||||2
1633684380000|2021-10-08 09:13:00|||||||||2
1633684390000|2021-10-08 09:13:10|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|7
1633684400000|2021-10-08 09:13:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1633684410000|2021-10-08 09:13:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248|2247.7|5
1633684420000|2021-10-08 09:13:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1633684430000|2021-10-08 09:13:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1633684440000|2021-10-08 09:14:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|3
1633684450000|2021-10-08 09:14:10|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|1
1633684460000|2021-10-08 09:14:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1633684480000|2021-10-08 09:14:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.3|2248|8
1633684490000|2021-10-08 09:14:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1633684500000|2021-10-08 09:15:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|4
1633684510000|2021-10-08 09:15:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1633684530000|2021-10-08 09:15:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|3
1633684540000|2021-10-08 09:15:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|8
1633684550000|2021-10-08 09:15:50|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|0
1633684560000|2021-10-08 09:16:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1633684570000|2021-10-08 09:16:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1633684590000|2021-10-08 09:16:30|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|1
1633684600000|2021-10-08 09:16:40|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.7|2248.4|0
1633684610000|2021-10-08 09:16:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1633684620000|2021-10-08 09:17:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1633684630000|2021-10-08 09:17:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|9
1633684640000|2021-10-08 09:17:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1633684650000|2021-10-08 09:17:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|3
1633684670000|2021-10-08 09:17:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1633684680000|2021-10-08 09:18:00|||||||||3
1633684690000|2021-10-08 09:18:10|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.4|2248.1|21
1633684710000|2021-10-08 09:18:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|4
1633684720000|2021-10-08 09:18:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1633684730000|2021-10-08 09:18:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|0
1633684740000|2021-10-08 09:19:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1633684750000|2021-10-08 09:19:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1633684760000|2021-10-08 09:19:20|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|2
1633684770000|2021-10-08 09:19:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|6
1633684790000|2021-10-08 09:19:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1633684800000|2021-10-08 09:20:00|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2249|2248.7|2
1633684810000|2021-10-08 09:20:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1633684820000|2021-10-08 09:20:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1633684830000|2021-10-08 09:20:30|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.2|2248.9|8
1633684840000|2021-10-08 09:20:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1633684850000|2021-10-08 09:20:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|0
1633684860000|2021-10-08 09:21:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1633684870000|2021-10-08 09:21:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1633684880000|2021-10-08 09:21:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1633684890000|2021-10-08 09:21:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|5
1633684900000|2021-10-08 09:21:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1633684910000|2021-10-08 09:21:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1633684920000|2021-10-08 09:22:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1633684930000|2021-10-08 09:22:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1633684940000|2021-10-08 09:22:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|3
1633684950000|2021-10-08 09:22:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1633684960000|2021-10-08 09:22:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|12
1633684970000|2021-10-08 09:22:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|2
1633684980000|2021-10-08 09:23:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1633684990000|2021-10-08 09:23:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1633685000000|2021-10-08 09:23:20|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1633685010000|2021-10-08 09:23:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1633685030000|2021-10-08 09:23:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|3
1633685040000|2021-10-08 09:24:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|3
1633685060000|2021-10-08 09:24:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1633685070000|2021-10-08 09:24:30|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|5
1633685080000|2021-10-08 09:24:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1633685090000|2021-10-08 09:24:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|4
1633685100000|2021-10-08 09:25:00|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|3
1633685110000|2021-10-08 09:25:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1633685120000|2021-10-08 09:25:20|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|9
1633685130000|2021-10-08 09:25:30|||||||||1
1633685140000|2021-10-08 09:25:40|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|4
1633685150000|2021-10-08 09:25:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|6
1633685160000|2021-10-08 09:26:00|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1633685170000|2021-10-08 09:26:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1633685180000|2021-10-08 09:26:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|2
1633685190000|2021-10-08 09:26:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1633685200000|2021-10-08 09:26:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|7
1633685210000|2021-10-08 09:26:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|1
1633685220000|2021-10-08 09:27:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1633685230000|2021-10-08 09:27:10|||||||||3
1633685240000|2021-10-08 09:27:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1633685250000|2021-10-08 09:27:30|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1633685260000|2021-10-08 09:27:40|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|5
1633685270000|2021-10-08 09:27:50|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|2
1633685280000|2021-10-08 09:28:00|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|0
1633685290000|2021-10-08 09:28:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1633685300000|2021-10-08 09:28:20|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|2
1633685310000|2021-10-08 09:28:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|5
1633685320000|2021-10-08 09:28:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|3
1633685330000|2021-10-08 09:28:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|8
1633685340000|2021-10-08 09:29:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1633685350000|2021-10-08 09:29:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|2
1633685360000|2021-10-08 09:29:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|3
1633685370000|2021-10-08 09:29:30|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|12
1633685380000|2021-10-08 09:29:40|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|5
1633685390000|2021-10-08 09:29:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1633685400000|2021-10-08 09:30:00|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|14
1633685410000|2021-10-08 09:30:10|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1633685420000|2021-10-08 09:30:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1633685430000|2021-10-08 09:30:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1633685450000|2021-10-08 09:30:50|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|5
1633685460000|2021-10-08 09:31:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1633685470000|2021-10-08 09:31:10|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1633685490000|2021-10-08 09:31:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|4
1633685500000|2021-10-08 09:31:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|3
1633685510000|2021-10-08 09:31:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1633685520000|2021-10-08 09:32:00|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|1
1633685530000|2021-10-08 09:32:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1633685540000|2021-10-08 09:32:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|1
1633685550000|2021-10-08 09:32:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|5
1633685570000|2021-10-08 09:32:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1633685580000|2021-10-08 09:33:00|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|2
1633685590000|2021-10-08 09:33:10|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|3
1633685600000|2021-10-08 09:33:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|6
1633685610000|2021-10-08 09:33:30|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|0
1633685630000|2021-10-08 09:33:50|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|5
1633685640000|2021-10-08 09:34:00|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|3
1633685650000|2021-10-08 09:34:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|1
1633685660000|2021-10-08 09:34:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1633685670000|2021-10-08 09:34:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1633685690000|2021-10-08 09:34:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|2
1633685700000|2021-10-08 09:35:00|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|2
1633685710000|2021-10-08 09:35:10|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|7
1633685720000|2021-10-08 09:35:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1633685730000|2021-10-08 09:35:30|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|4
1633685740000|2021-10-08 09:35:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1633685750000|2021-10-08 09:35:50|2250|2249.7|2250.1|2249.8|2250.3|2250|2250|2249.7|1
1633685760000|2021-10-08 09:36:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|1
1633685770000|2021-10-08 09:36:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|0
1633685780000|2021-10-08 09:36:20|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250|2249.7|0
1633685790000|2021-10-08 09:36:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1633685800000|2021-10-08 09:36:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1633685810000|2021-10-08 09:36:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1633685820000|2021-10-08 09:37:00|2250.6|2250.3|2250.9|2250.6|2251|2250.7|2250.6|2250.3|3
1633685830000|2021-10-08 09:37:10|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|2
1633685840000|2021-10-08 09:37:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|1
1633685850000|2021-10-08 09:37:30|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|4
1633685860000|2021-10-08 09:37:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1633685870000|2021-10-08 09:37:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|1
1633685880000|2021-10-08 09:38:00|2250.7|2250.4|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|0
1633685890000|2021-10-08 09:38:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|1
1633685900000|2021-10-08 09:38:20|2250.7|2250.4|2250.8|2250.5|2251|2250.7|2250.7|2250.4|0
1633685910000|2021-10-08 09:38:30|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|5
1633685920000|2021-10-08 09:38:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1633685930000|2021-10-08 09:38:50|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|1
1633685940000|2021-10-08 09:39:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|4
1633685950000|2021-10-08 09:39:10|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|2
1633685980000|2021-10-08 09:39:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|2
1633685990000|2021-10-08 09:39:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1633686000000|2021-10-08 09:40:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|2
1633686010000|2021-10-08 09:40:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|2
1633686020000|2021-10-08 09:40:20|2250.3|2250|2250|2249.7|2250.4|2250.1|2249.9|2249.6|35
1633686030000|2021-10-08 09:40:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1633686040000|2021-10-08 09:40:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1633686050000|2021-10-08 09:40:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|3
1633686060000|2021-10-08 09:41:00|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|9
1633686070000|2021-10-08 09:41:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1633686080000|2021-10-08 09:41:20|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|5
1633686090000|2021-10-08 09:41:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|2
1633686100000|2021-10-08 09:41:40|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|1
1633686110000|2021-10-08 09:41:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|0
1633686120000|2021-10-08 09:42:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|1
1633686130000|2021-10-08 09:42:10|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|2
1633686140000|2021-10-08 09:42:20|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|1
1633686150000|2021-10-08 09:42:30|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|0
1633686160000|2021-10-08 09:42:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1633686170000|2021-10-08 09:42:50|2250.7|2250.4|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|2
1633686180000|2021-10-08 09:43:00|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|3
1633686190000|2021-10-08 09:43:10|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|1
1633686200000|2021-10-08 09:43:20|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|1
1633686210000|2021-10-08 09:43:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1633686220000|2021-10-08 09:43:40|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1633686230000|2021-10-08 09:43:50|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|1
1633686240000|2021-10-08 09:44:00|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|0
1633686250000|2021-10-08 09:44:10|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|2
1633686260000|2021-10-08 09:44:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|3
1633686270000|2021-10-08 09:44:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|1
1633686280000|2021-10-08 09:44:40|2251.6|2251.3|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|32
1633686290000|2021-10-08 09:44:50|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1633686300000|2021-10-08 09:45:00|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|3
1633686310000|2021-10-08 09:45:10|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.9|2250.6|0
1633686320000|2021-10-08 09:45:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|1
1633686330000|2021-10-08 09:45:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1633686340000|2021-10-08 09:45:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1633686350000|2021-10-08 09:45:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|3
1633686360000|2021-10-08 09:46:00|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|1
1633686370000|2021-10-08 09:46:10|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1633686380000|2021-10-08 09:46:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|2
1633686390000|2021-10-08 09:46:30|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|0
1633686400000|2021-10-08 09:46:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|4
1633686410000|2021-10-08 09:46:50|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|2
1633686420000|2021-10-08 09:47:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|1
1633686430000|2021-10-08 09:47:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1633686440000|2021-10-08 09:47:20|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|1
1633686460000|2021-10-08 09:47:40|||||||||1
1633686470000|2021-10-08 09:47:50|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|18
1633686480000|2021-10-08 09:48:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|14
1633686490000|2021-10-08 09:48:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|17
1633686500000|2021-10-08 09:48:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|9
1633686510000|2021-10-08 09:48:30|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|28
1633686520000|2021-10-08 09:48:40|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1633686540000|2021-10-08 09:49:00|||||||||2
1633686550000|2021-10-08 09:49:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1633686560000|2021-10-08 09:49:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1633686570000|2021-10-08 09:49:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1633686580000|2021-10-08 09:49:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|1
1633686590000|2021-10-08 09:49:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1633686600000|2021-10-08 09:50:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1633686610000|2021-10-08 09:50:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1633686620000|2021-10-08 09:50:20|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.5|2250.2|4
1633686630000|2021-10-08 09:50:30|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.7|2250.4|1
1633686640000|2021-10-08 09:50:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|0
1633686650000|2021-10-08 09:50:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1633686670000|2021-10-08 09:51:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633686680000|2021-10-08 09:51:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1633686690000|2021-10-08 09:51:30|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|1
1633686700000|2021-10-08 09:51:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1633686720000|2021-10-08 09:52:00|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|2
1633686730000|2021-10-08 09:52:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1633686750000|2021-10-08 09:52:30|||||||||1
1633686760000|2021-10-08 09:52:40|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1633686770000|2021-10-08 09:52:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|5
1633686780000|2021-10-08 09:53:00|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1633686790000|2021-10-08 09:53:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|1
1633686800000|2021-10-08 09:53:20|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251|2250.7|0
1633686810000|2021-10-08 09:53:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|0
1633686820000|2021-10-08 09:53:40|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|4
1633686830000|2021-10-08 09:53:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1633686840000|2021-10-08 09:54:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1633686860000|2021-10-08 09:54:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1633686870000|2021-10-08 09:54:30|||||||||1
1633686880000|2021-10-08 09:54:40|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.8|2251.5|3
1633686890000|2021-10-08 09:54:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|0
1633686900000|2021-10-08 09:55:00|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|19
1633686910000|2021-10-08 09:55:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|8
1633686920000|2021-10-08 09:55:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|2
1633686930000|2021-10-08 09:55:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|2
1633686940000|2021-10-08 09:55:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.1|2251.8|3
1633686950000|2021-10-08 09:55:50|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|3
1633686960000|2021-10-08 09:56:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|4
1633686970000|2021-10-08 09:56:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|2
1633686980000|2021-10-08 09:56:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1633686990000|2021-10-08 09:56:30|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|0
1633687000000|2021-10-08 09:56:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1633687010000|2021-10-08 09:56:50|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.3|2252|1
1633687020000|2021-10-08 09:57:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|3
1633687030000|2021-10-08 09:57:10|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|1
1633687040000|2021-10-08 09:57:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|1
1633687050000|2021-10-08 09:57:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1633687060000|2021-10-08 09:57:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|3
1633687070000|2021-10-08 09:57:50|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|3
1633687080000|2021-10-08 09:58:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|1
1633687090000|2021-10-08 09:58:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1633687100000|2021-10-08 09:58:20|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|12
1633687110000|2021-10-08 09:58:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|9
1633687120000|2021-10-08 09:58:40|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|31
1633687130000|2021-10-08 09:58:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1633687140000|2021-10-08 09:59:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|1
1633687150000|2021-10-08 09:59:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|10
1633687160000|2021-10-08 09:59:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|6
1633687170000|2021-10-08 09:59:30|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|8
1633687180000|2021-10-08 09:59:40|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.6|2253.3|8
1633687190000|2021-10-08 09:59:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|2
1633687200000|2021-10-08 10:00:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|0
1633687210000|2021-10-08 10:00:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|4
1633687220000|2021-10-08 10:00:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|2
1633687230000|2021-10-08 10:00:30|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|2
1633687240000|2021-10-08 10:00:40|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.3|2253|2
1633687250000|2021-10-08 10:00:50|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|2
1633687260000|2021-10-08 10:01:00|2253.5|2253.2|2254.1|2253.8|2254.1|2253.8|2253.5|2253.2|5
1633687270000|2021-10-08 10:01:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1633687280000|2021-10-08 10:01:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.8|2253.5|5
1633687290000|2021-10-08 10:01:30|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|0
1633687300000|2021-10-08 10:01:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1633687310000|2021-10-08 10:01:50|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|3
1633687320000|2021-10-08 10:02:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1633687330000|2021-10-08 10:02:10|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.9|2253.6|11
1633687340000|2021-10-08 10:02:20|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|0
1633687350000|2021-10-08 10:02:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1633687360000|2021-10-08 10:02:40|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|0
1633687370000|2021-10-08 10:02:50|2254.3|2254|2254.7|2254.4|2254.8|2254.5|2254.3|2254|12
1633687380000|2021-10-08 10:03:00|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1633687390000|2021-10-08 10:03:10|||||||||1
1633687400000|2021-10-08 10:03:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|2
1633687410000|2021-10-08 10:03:30|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1633687420000|2021-10-08 10:03:40|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|2
1633687430000|2021-10-08 10:03:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633687440000|2021-10-08 10:04:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1633687450000|2021-10-08 10:04:10|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|41
1633687460000|2021-10-08 10:04:20|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1633687470000|2021-10-08 10:04:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|19
1633687480000|2021-10-08 10:04:40|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|8
1633687490000|2021-10-08 10:04:50|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|5
1633687500000|2021-10-08 10:05:00|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|23
1633687510000|2021-10-08 10:05:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1633687520000|2021-10-08 10:05:20|2255.2|2254.9|2254.9|2254.6|2255.3|2255|2254.9|2254.6|1
1633687530000|2021-10-08 10:05:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|3
1633687540000|2021-10-08 10:05:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1633687550000|2021-10-08 10:05:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.7|2254.4|2
1633687560000|2021-10-08 10:06:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1633687570000|2021-10-08 10:06:10|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|1
1633687580000|2021-10-08 10:06:20|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|0
1633687600000|2021-10-08 10:06:40|||||||||2
1633687610000|2021-10-08 10:06:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|4
1633687620000|2021-10-08 10:07:00|2255.3|2255|2255|2254.7|2255.3|2255|2254.9|2254.6|1
1633687630000|2021-10-08 10:07:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|1
1633687640000|2021-10-08 10:07:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1633687650000|2021-10-08 10:07:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|2
1633687660000|2021-10-08 10:07:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|3
1633687670000|2021-10-08 10:07:50|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|1
1633687680000|2021-10-08 10:08:00|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|9
1633687690000|2021-10-08 10:08:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|1
1633687700000|2021-10-08 10:08:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|6
1633687710000|2021-10-08 10:08:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|4
1633687720000|2021-10-08 10:08:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1633687740000|2021-10-08 10:09:00|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2254.9|2254.6|2
1633687750000|2021-10-08 10:09:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|0
1633687760000|2021-10-08 10:09:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|4
1633687770000|2021-10-08 10:09:30|||||||||3
1633687780000|2021-10-08 10:09:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|0
1633687790000|2021-10-08 10:09:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|1
1633687810000|2021-10-08 10:10:10|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|8
1633687820000|2021-10-08 10:10:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|3
1633687830000|2021-10-08 10:10:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.1|2254.8|0
1633687840000|2021-10-08 10:10:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1633687850000|2021-10-08 10:10:50|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255.1|2254.8|4
1633687860000|2021-10-08 10:11:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1633687870000|2021-10-08 10:11:10|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|0
1633687880000|2021-10-08 10:11:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|1
1633687900000|2021-10-08 10:11:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|0
1633687910000|2021-10-08 10:11:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1633687920000|2021-10-08 10:12:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1633687930000|2021-10-08 10:12:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|7
1633687940000|2021-10-08 10:12:20|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|5
1633687950000|2021-10-08 10:12:30|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1633687960000|2021-10-08 10:12:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|2
1633687970000|2021-10-08 10:12:50|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|6
1633687980000|2021-10-08 10:13:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633687990000|2021-10-08 10:13:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1633688000000|2021-10-08 10:13:20|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|3
1633688010000|2021-10-08 10:13:30|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|0
1633688020000|2021-10-08 10:13:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|4
1633688030000|2021-10-08 10:13:50|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|1
1633688040000|2021-10-08 10:14:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|1
1633688050000|2021-10-08 10:14:10|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|3
1633688060000|2021-10-08 10:14:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|2
1633688070000|2021-10-08 10:14:30|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|6
1633688080000|2021-10-08 10:14:40|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|2
1633688090000|2021-10-08 10:14:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|8
1633688100000|2021-10-08 10:15:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|1
1633688110000|2021-10-08 10:15:10|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1633688120000|2021-10-08 10:15:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1633688130000|2021-10-08 10:15:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|4
1633688140000|2021-10-08 10:15:40|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|4
1633688150000|2021-10-08 10:15:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|0
1633688170000|2021-10-08 10:16:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|1
1633688180000|2021-10-08 10:16:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1633688190000|2021-10-08 10:16:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1633688200000|2021-10-08 10:16:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1633688210000|2021-10-08 10:16:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|6
1633688220000|2021-10-08 10:17:00|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|32
1633688240000|2021-10-08 10:17:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1633688250000|2021-10-08 10:17:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|11
1633688260000|2021-10-08 10:17:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|2
1633688270000|2021-10-08 10:17:50|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1633688280000|2021-10-08 10:18:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1633688290000|2021-10-08 10:18:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|7
1633688310000|2021-10-08 10:18:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1633688320000|2021-10-08 10:18:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1633688330000|2021-10-08 10:18:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1633688340000|2021-10-08 10:19:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|4
1633688360000|2021-10-08 10:19:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|11
1633688370000|2021-10-08 10:19:30|||||||||9
1633688380000|2021-10-08 10:19:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|2
1633688390000|2021-10-08 10:19:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|18
1633688400000|2021-10-08 10:20:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|3
1633688410000|2021-10-08 10:20:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|5
1633688420000|2021-10-08 10:20:20|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|6
1633688430000|2021-10-08 10:20:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1633688440000|2021-10-08 10:20:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|2
1633688460000|2021-10-08 10:21:00|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|5
1633688470000|2021-10-08 10:21:10|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|5
1633688480000|2021-10-08 10:21:20|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|41
1633688490000|2021-10-08 10:21:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|7
1633688500000|2021-10-08 10:21:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|5
1633688510000|2021-10-08 10:21:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1633688520000|2021-10-08 10:22:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|2
1633688530000|2021-10-08 10:22:10|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|8
1633688540000|2021-10-08 10:22:20|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|4
1633688550000|2021-10-08 10:22:30|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|12
1633688560000|2021-10-08 10:22:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|3
1633688570000|2021-10-08 10:22:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|4
1633688580000|2021-10-08 10:23:00|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|7
1633688590000|2021-10-08 10:23:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|4
1633688600000|2021-10-08 10:23:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|5
1633688610000|2021-10-08 10:23:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1633688620000|2021-10-08 10:23:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|5
1633688630000|2021-10-08 10:23:50|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|6
1633688640000|2021-10-08 10:24:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1633688650000|2021-10-08 10:24:10|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|7
1633688660000|2021-10-08 10:24:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1633688670000|2021-10-08 10:24:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1633688680000|2021-10-08 10:24:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1633688690000|2021-10-08 10:24:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1633688700000|2021-10-08 10:25:00|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255|2254.7|5
1633688710000|2021-10-08 10:25:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|1
1633688720000|2021-10-08 10:25:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|0
1633688730000|2021-10-08 10:25:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633688740000|2021-10-08 10:25:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1633688750000|2021-10-08 10:25:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633688760000|2021-10-08 10:26:00|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1633688770000|2021-10-08 10:26:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633688780000|2021-10-08 10:26:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1633688790000|2021-10-08 10:26:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1633688800000|2021-10-08 10:26:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1633688810000|2021-10-08 10:26:50|||||||||1
1633688820000|2021-10-08 10:27:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1633688830000|2021-10-08 10:27:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|6
1633688840000|2021-10-08 10:27:20|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|5
1633688850000|2021-10-08 10:27:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1633688860000|2021-10-08 10:27:40|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|20
1633688870000|2021-10-08 10:27:50|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|2
1633688880000|2021-10-08 10:28:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|0
1633688890000|2021-10-08 10:28:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|4
1633688900000|2021-10-08 10:28:20|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|4
1633688910000|2021-10-08 10:28:30|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.9|2256.6|24
1633688920000|2021-10-08 10:28:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1633688930000|2021-10-08 10:28:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1633688940000|2021-10-08 10:29:00|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|9
1633688950000|2021-10-08 10:29:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|5
1633688960000|2021-10-08 10:29:20|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|6
1633688970000|2021-10-08 10:29:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1633688980000|2021-10-08 10:29:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|8
1633688990000|2021-10-08 10:29:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|5
1633689000000|2021-10-08 10:30:00|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|7
1633689010000|2021-10-08 10:30:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|9
1633689020000|2021-10-08 10:30:20|2257.4|2257.1|2257.5|2257.2|2257.7|2257.4|2257.3|2257|15
1633689030000|2021-10-08 10:30:30|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|3
1633689040000|2021-10-08 10:30:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|5
1633689050000|2021-10-08 10:30:50|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|4
1633689060000|2021-10-08 10:31:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|1
1633689070000|2021-10-08 10:31:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|2
1633689080000|2021-10-08 10:31:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|4
1633689090000|2021-10-08 10:31:30|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.9|2257.6|32
1633689100000|2021-10-08 10:31:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|23
1633689110000|2021-10-08 10:31:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|9
1633689120000|2021-10-08 10:32:00|2258.3|2258|2258|2257.7|2258.3|2258|2257.9|2257.6|3
1633689130000|2021-10-08 10:32:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|3
1633689140000|2021-10-08 10:32:20|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|3
1633689150000|2021-10-08 10:32:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1633689160000|2021-10-08 10:32:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|5
1633689170000|2021-10-08 10:32:50|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|4
1633689180000|2021-10-08 10:33:00|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|3
1633689190000|2021-10-08 10:33:10|2258.1|2257.8|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|16
1633689200000|2021-10-08 10:33:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|4
1633689210000|2021-10-08 10:33:30|2258.7|2258.4|2258.7|2258.4|2259|2258.7|2258.7|2258.4|10
1633689220000|2021-10-08 10:33:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|5
1633689230000|2021-10-08 10:33:50|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|10
1633689240000|2021-10-08 10:34:00|||||||||6
1633689250000|2021-10-08 10:34:10|2259|2258.7|2259|2258.7|2259.2|2258.9|2259|2258.7|20
1633689260000|2021-10-08 10:34:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|3
1633689270000|2021-10-08 10:34:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|4
1633689280000|2021-10-08 10:34:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|4
1633689290000|2021-10-08 10:34:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|12
1633689300000|2021-10-08 10:35:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1633689310000|2021-10-08 10:35:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|7
1633689320000|2021-10-08 10:35:20|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|5
1633689330000|2021-10-08 10:35:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1633689340000|2021-10-08 10:35:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1633689350000|2021-10-08 10:35:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|11
1633689360000|2021-10-08 10:36:00|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2259.1|2258.8|146
1633689370000|2021-10-08 10:36:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|12
1633689380000|2021-10-08 10:36:20|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|5
1633689390000|2021-10-08 10:36:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|5
1633689400000|2021-10-08 10:36:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1633689410000|2021-10-08 10:36:50|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.6|2258.3|3
1633689420000|2021-10-08 10:37:00|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.3|2258|1
1633689430000|2021-10-08 10:37:10|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2258.2|2257.9|4
1633689440000|2021-10-08 10:37:20|2258.8|2258.5|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|57
1633689450000|2021-10-08 10:37:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1633689460000|2021-10-08 10:37:40|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.7|2257.4|4
1633689470000|2021-10-08 10:37:50|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|4
1633689480000|2021-10-08 10:38:00|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|8
1633689490000|2021-10-08 10:38:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1633689500000|2021-10-08 10:38:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1633689510000|2021-10-08 10:38:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|3
1633689520000|2021-10-08 10:38:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1633689530000|2021-10-08 10:38:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1633689540000|2021-10-08 10:39:00|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|0
1633689550000|2021-10-08 10:39:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1633689560000|2021-10-08 10:39:20|2257.5|2257.2|2258.1|2257.8|2258.1|2257.8|2257.5|2257.2|0
1633689570000|2021-10-08 10:39:30|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|64
1633689590000|2021-10-08 10:39:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|4
1633689600000|2021-10-08 10:40:00|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1633689610000|2021-10-08 10:40:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|3
1633689620000|2021-10-08 10:40:20|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1633689630000|2021-10-08 10:40:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1633689640000|2021-10-08 10:40:40|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1633689650000|2021-10-08 10:40:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1633689660000|2021-10-08 10:41:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1633689670000|2021-10-08 10:41:10|||||||||1
1633689690000|2021-10-08 10:41:30|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|3
1633689700000|2021-10-08 10:41:40|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1633689710000|2021-10-08 10:41:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|10
1633689720000|2021-10-08 10:42:00|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|4
1633689740000|2021-10-08 10:42:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|3
1633689760000|2021-10-08 10:42:40|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1633689770000|2021-10-08 10:42:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1633689780000|2021-10-08 10:43:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1633689800000|2021-10-08 10:43:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1633689820000|2021-10-08 10:43:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1633689830000|2021-10-08 10:43:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|1
1633689840000|2021-10-08 10:44:00|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|2
1633689850000|2021-10-08 10:44:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1633689860000|2021-10-08 10:44:20|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|2
1633689870000|2021-10-08 10:44:30|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1633689880000|2021-10-08 10:44:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257|2256.7|0
1633689890000|2021-10-08 10:44:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1633689900000|2021-10-08 10:45:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|3
1633689910000|2021-10-08 10:45:10|2257.3|2257|2256.6|2256.3|2257.3|2257|2256.6|2256.3|1
1633689920000|2021-10-08 10:45:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1633689930000|2021-10-08 10:45:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1633689940000|2021-10-08 10:45:40|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1633689950000|2021-10-08 10:45:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1633689960000|2021-10-08 10:46:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|4
1633689970000|2021-10-08 10:46:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1633689980000|2021-10-08 10:46:20|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.3|2256|9
1633689990000|2021-10-08 10:46:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1633690000000|2021-10-08 10:46:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1633690010000|2021-10-08 10:46:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1633690020000|2021-10-08 10:47:00|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1633690030000|2021-10-08 10:47:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|2
1633690040000|2021-10-08 10:47:20|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1633690050000|2021-10-08 10:47:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1633690060000|2021-10-08 10:47:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1633690080000|2021-10-08 10:48:00|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|1
1633690090000|2021-10-08 10:48:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1633690100000|2021-10-08 10:48:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1633690110000|2021-10-08 10:48:30|2256.4|2256.1|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|13
1633690120000|2021-10-08 10:48:40|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|3
1633690130000|2021-10-08 10:48:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|3
1633690140000|2021-10-08 10:49:00|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256|2255.7|4
1633690150000|2021-10-08 10:49:10|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1633690160000|2021-10-08 10:49:20|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|1
1633690170000|2021-10-08 10:49:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1633690180000|2021-10-08 10:49:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1633690190000|2021-10-08 10:49:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1633690200000|2021-10-08 10:50:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1633690210000|2021-10-08 10:50:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1633690220000|2021-10-08 10:50:20|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|1
1633690230000|2021-10-08 10:50:30|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1633690240000|2021-10-08 10:50:40|||||||||1
1633690250000|2021-10-08 10:50:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1633690260000|2021-10-08 10:51:00|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1633690270000|2021-10-08 10:51:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|0
1633690280000|2021-10-08 10:51:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1633690290000|2021-10-08 10:51:30|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|2
1633690300000|2021-10-08 10:51:40|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1633690310000|2021-10-08 10:51:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1633690320000|2021-10-08 10:52:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|4
1633690330000|2021-10-08 10:52:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|6
1633690340000|2021-10-08 10:52:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1633690350000|2021-10-08 10:52:30|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|0
1633690360000|2021-10-08 10:52:40|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|0
1633690370000|2021-10-08 10:52:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|3
1633690380000|2021-10-08 10:53:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1633690390000|2021-10-08 10:53:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1633690400000|2021-10-08 10:53:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.2|2255.9|6
1633690410000|2021-10-08 10:53:30|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|4
1633690420000|2021-10-08 10:53:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1633690430000|2021-10-08 10:53:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1633690440000|2021-10-08 10:54:00|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|3
1633690450000|2021-10-08 10:54:10|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|2
1633690460000|2021-10-08 10:54:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1633690470000|2021-10-08 10:54:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1633690480000|2021-10-08 10:54:40|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1633690490000|2021-10-08 10:54:50|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|11
1633690500000|2021-10-08 10:55:00|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|3
1633690520000|2021-10-08 10:55:20|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|8
1633690530000|2021-10-08 10:55:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|22
1633690540000|2021-10-08 10:55:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1633690550000|2021-10-08 10:55:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|3
1633690560000|2021-10-08 10:56:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1633690570000|2021-10-08 10:56:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1633690580000|2021-10-08 10:56:20|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1633690590000|2021-10-08 10:56:30|||||||||1
1633690600000|2021-10-08 10:56:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|5
1633690610000|2021-10-08 10:56:50|||||||||1
1633690620000|2021-10-08 10:57:00|2255.2|2254.9|2254.5|2254.2|2255.2|2254.9|2254.3|2254|43
1633690630000|2021-10-08 10:57:10|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|4
1633690640000|2021-10-08 10:57:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|8
1633690650000|2021-10-08 10:57:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1633690660000|2021-10-08 10:57:40|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|4
1633690670000|2021-10-08 10:57:50|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.7|2254.4|7
1633690680000|2021-10-08 10:58:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1633690690000|2021-10-08 10:58:10|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|0
1633690700000|2021-10-08 10:58:20|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|2
1633690710000|2021-10-08 10:58:30|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|2
1633690720000|2021-10-08 10:58:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|1
1633690730000|2021-10-08 10:58:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1633690740000|2021-10-08 10:59:00|2255|2254.7|2254.4|2254.1|2255|2254.7|2254.3|2254|7
1633690750000|2021-10-08 10:59:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1633690760000|2021-10-08 10:59:20|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.3|2254|0
1633690780000|2021-10-08 10:59:40|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|1
1633690790000|2021-10-08 10:59:50|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|0
1633690800000|2021-10-08 11:00:00|2254.4|2254.1|2255.3|2255|2255.4|2255.1|2254.4|2254.1|22
1633690810000|2021-10-08 11:00:10|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|5
1633690820000|2021-10-08 11:00:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1633690830000|2021-10-08 11:00:30|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1633690840000|2021-10-08 11:00:40|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|2
1633690850000|2021-10-08 11:00:50|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|0
1633690860000|2021-10-08 11:01:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|3
1633690870000|2021-10-08 11:01:10|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|3
1633690880000|2021-10-08 11:01:20|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|5
1633690890000|2021-10-08 11:01:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1633690900000|2021-10-08 11:01:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1633690910000|2021-10-08 11:01:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1633690920000|2021-10-08 11:02:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1633690930000|2021-10-08 11:02:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1633690940000|2021-10-08 11:02:20|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|3
1633690950000|2021-10-08 11:02:30|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|0
1633690960000|2021-10-08 11:02:40|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|25
1633690970000|2021-10-08 11:02:50|2256|2255.7|2256|2255.7|2256.3|2256|2256|2255.7|7
1633690980000|2021-10-08 11:03:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1633690990000|2021-10-08 11:03:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1633691000000|2021-10-08 11:03:20|2256.4|2256.1|2256|2255.7|2256.5|2256.2|2255.9|2255.6|5
1633691020000|2021-10-08 11:03:40|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1633691030000|2021-10-08 11:03:50|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|18
1633691040000|2021-10-08 11:04:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1633691050000|2021-10-08 11:04:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|6
1633691060000|2021-10-08 11:04:20|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|2
1633691070000|2021-10-08 11:04:30|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|9
1633691090000|2021-10-08 11:04:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|3
1633691100000|2021-10-08 11:05:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1633691110000|2021-10-08 11:05:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1633691120000|2021-10-08 11:05:20|||||||||1
1633691130000|2021-10-08 11:05:30|2257.1|2256.8|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|9
1633691140000|2021-10-08 11:05:40|2256.9|2256.6|2255.9|2255.6|2256.9|2256.6|2255.9|2255.6|19
1633691150000|2021-10-08 11:05:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|7
1633691160000|2021-10-08 11:06:00|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|25
1633691170000|2021-10-08 11:06:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|4
1633691180000|2021-10-08 11:06:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|8
1633691190000|2021-10-08 11:06:30|2255.9|2255.6|2256.2|2255.9|2256.3|2256|2255.9|2255.6|5
1633691200000|2021-10-08 11:06:40|2256.3|2256|2256.6|2256.3|2256.8|2256.5|2256.3|2256|13
1633691210000|2021-10-08 11:06:50|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|64
1633691220000|2021-10-08 11:07:00|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|4
1633691230000|2021-10-08 11:07:10|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|20
1633691240000|2021-10-08 11:07:20|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|8
1633691250000|2021-10-08 11:07:30|2256.8|2256.5|2257.4|2257.1|2257.4|2257.1|2256.8|2256.5|27
1633691260000|2021-10-08 11:07:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|4
1633691270000|2021-10-08 11:07:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.1|2256.8|2
1633691280000|2021-10-08 11:08:00|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|9
1633691290000|2021-10-08 11:08:10|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|8
1633691300000|2021-10-08 11:08:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|3
1633691310000|2021-10-08 11:08:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|4
1633691320000|2021-10-08 11:08:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|9
1633691330000|2021-10-08 11:08:50|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|4
1633691340000|2021-10-08 11:09:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|2
1633691350000|2021-10-08 11:09:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1633691360000|2021-10-08 11:09:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|5
1633691370000|2021-10-08 11:09:30|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|5
1633691380000|2021-10-08 11:09:40|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1633691390000|2021-10-08 11:09:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1633691400000|2021-10-08 11:10:00|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|3
1633691410000|2021-10-08 11:10:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|9
1633691420000|2021-10-08 11:10:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|30
1633691430000|2021-10-08 11:10:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1633691440000|2021-10-08 11:10:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1633691450000|2021-10-08 11:10:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|21
1633691460000|2021-10-08 11:11:00|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|23
1633691470000|2021-10-08 11:11:10|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1633691480000|2021-10-08 11:11:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1633691490000|2021-10-08 11:11:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|4
1633691500000|2021-10-08 11:11:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|5
1633691510000|2021-10-08 11:11:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|19
1633691520000|2021-10-08 11:12:00|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|2
1633691530000|2021-10-08 11:12:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1633691540000|2021-10-08 11:12:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|1
1633691550000|2021-10-08 11:12:30|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|1
1633691560000|2021-10-08 11:12:40|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|1
1633691570000|2021-10-08 11:12:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1633691580000|2021-10-08 11:13:00|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|0
1633691590000|2021-10-08 11:13:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1633691600000|2021-10-08 11:13:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1633691610000|2021-10-08 11:13:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1633691620000|2021-10-08 11:13:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1633691630000|2021-10-08 11:13:50|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|5
1633691640000|2021-10-08 11:14:00|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|2
1633691650000|2021-10-08 11:14:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1633691660000|2021-10-08 11:14:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1633691670000|2021-10-08 11:14:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|2
1633691680000|2021-10-08 11:14:40|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|4
1633691690000|2021-10-08 11:14:50|2258|2257.7|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|3
1633691700000|2021-10-08 11:15:00|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|4
1633691710000|2021-10-08 11:15:10|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|5
1633691720000|2021-10-08 11:15:20|2258.3|2258|2257.6|2257.3|2258.3|2258|2257.5|2257.2|11
1633691730000|2021-10-08 11:15:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1633691740000|2021-10-08 11:15:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1633691750000|2021-10-08 11:15:50|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|4
1633691760000|2021-10-08 11:16:00|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|3
1633691770000|2021-10-08 11:16:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1633691780000|2021-10-08 11:16:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|4
1633691790000|2021-10-08 11:16:30|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|13
1633691800000|2021-10-08 11:16:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1633691810000|2021-10-08 11:16:50|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|3
1633691820000|2021-10-08 11:17:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|1
1633691830000|2021-10-08 11:17:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|12
1633691840000|2021-10-08 11:17:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|3
1633691850000|2021-10-08 11:17:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|6
1633691860000|2021-10-08 11:17:40|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|14
1633691870000|2021-10-08 11:17:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|9
1633691880000|2021-10-08 11:18:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1633691890000|2021-10-08 11:18:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|3
1633691900000|2021-10-08 11:18:20|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|10
1633691910000|2021-10-08 11:18:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|6
1633691920000|2021-10-08 11:18:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|10
1633691930000|2021-10-08 11:18:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|4
1633691950000|2021-10-08 11:19:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|6
1633691960000|2021-10-08 11:19:20|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|2
1633691970000|2021-10-08 11:19:30|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1633691980000|2021-10-08 11:19:40|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|5
1633691990000|2021-10-08 11:19:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1633692000000|2021-10-08 11:20:00|||||||||3
1633692010000|2021-10-08 11:20:10|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|2
1633692020000|2021-10-08 11:20:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1633692030000|2021-10-08 11:20:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1633692040000|2021-10-08 11:20:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1633692050000|2021-10-08 11:20:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1633692060000|2021-10-08 11:21:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|3
1633692070000|2021-10-08 11:21:10|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|4
1633692080000|2021-10-08 11:21:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|6
1633692090000|2021-10-08 11:21:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|7
1633692100000|2021-10-08 11:21:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|10
1633692110000|2021-10-08 11:21:50|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|62
1633692120000|2021-10-08 11:22:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|6
1633692130000|2021-10-08 11:22:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|5
1633692140000|2021-10-08 11:22:20|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|6
1633692150000|2021-10-08 11:22:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|7
1633692160000|2021-10-08 11:22:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|3
1633692170000|2021-10-08 11:22:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|5
1633692180000|2021-10-08 11:23:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|8
1633692190000|2021-10-08 11:23:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1633692200000|2021-10-08 11:23:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|8
1633692210000|2021-10-08 11:23:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|2
1633692220000|2021-10-08 11:23:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|14
1633692230000|2021-10-08 11:23:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|8
1633692240000|2021-10-08 11:24:00|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.4|2259.1|5
1633692250000|2021-10-08 11:24:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|1
1633692260000|2021-10-08 11:24:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|3
1633692270000|2021-10-08 11:24:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1633692280000|2021-10-08 11:24:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|4
1633692290000|2021-10-08 11:24:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|4
1633692300000|2021-10-08 11:25:00|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|7
1633692310000|2021-10-08 11:25:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|2
1633692320000|2021-10-08 11:25:20|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|5
1633692330000|2021-10-08 11:25:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1633692340000|2021-10-08 11:25:40|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|3
1633692350000|2021-10-08 11:25:50|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|6
1633692360000|2021-10-08 11:26:00|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|12
1633692370000|2021-10-08 11:26:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1633692380000|2021-10-08 11:26:20|||||||||1
1633692390000|2021-10-08 11:26:30|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|2
1633692400000|2021-10-08 11:26:40|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|3
1633692410000|2021-10-08 11:26:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|1
1633692420000|2021-10-08 11:27:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1633692430000|2021-10-08 11:27:10|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1633692440000|2021-10-08 11:27:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|0
1633692450000|2021-10-08 11:27:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1633692460000|2021-10-08 11:27:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1633692470000|2021-10-08 11:27:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1633692480000|2021-10-08 11:28:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|1
1633692500000|2021-10-08 11:28:20|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|3
1633692510000|2021-10-08 11:28:30|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|2
1633692520000|2021-10-08 11:28:40|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|0
1633692530000|2021-10-08 11:28:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1633692540000|2021-10-08 11:29:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1633692550000|2021-10-08 11:29:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1633692560000|2021-10-08 11:29:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|6
1633692570000|2021-10-08 11:29:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1633692580000|2021-10-08 11:29:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1633692600000|2021-10-08 11:30:00|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|14
1633692610000|2021-10-08 11:30:10|2259.7|2259.4|2258.9|2258.6|2259.7|2259.4|2258.7|2258.4|14
1633692620000|2021-10-08 11:30:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1633692630000|2021-10-08 11:30:30|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1633692640000|2021-10-08 11:30:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1633692650000|2021-10-08 11:30:50|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|4
1633692660000|2021-10-08 11:31:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|6
1633692670000|2021-10-08 11:31:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1633692680000|2021-10-08 11:31:20|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|2
1633692690000|2021-10-08 11:31:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1633692700000|2021-10-08 11:31:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1633692710000|2021-10-08 11:31:50|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1633692720000|2021-10-08 11:32:00|2258.7|2258.4|2258.5|2258.2|2259|2258.7|2258.5|2258.2|9
1633692730000|2021-10-08 11:32:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|4
1633692740000|2021-10-08 11:32:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|5
1633692750000|2021-10-08 11:32:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|1
1633692760000|2021-10-08 11:32:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1633692770000|2021-10-08 11:32:50|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|9
1633692780000|2021-10-08 11:33:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|10
1633692790000|2021-10-08 11:33:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|16
1633692800000|2021-10-08 11:33:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1633692810000|2021-10-08 11:33:30|||||||||2
1633692820000|2021-10-08 11:33:40|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|4
1633692830000|2021-10-08 11:33:50|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1633692840000|2021-10-08 11:34:00|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|5
1633692850000|2021-10-08 11:34:10|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|4
1633692860000|2021-10-08 11:34:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|8
1633692870000|2021-10-08 11:34:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1633692880000|2021-10-08 11:34:40|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|3
1633692890000|2021-10-08 11:34:50|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|20
1633692900000|2021-10-08 11:35:00|2257.6|2257.3|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|7
1633692910000|2021-10-08 11:35:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|2
1633692920000|2021-10-08 11:35:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|3
1633692930000|2021-10-08 11:35:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1633692940000|2021-10-08 11:35:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|4
1633692950000|2021-10-08 11:35:50|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|13
1633692970000|2021-10-08 11:36:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1633692980000|2021-10-08 11:36:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1633692990000|2021-10-08 11:36:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|3
1633693000000|2021-10-08 11:36:40|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|2
1633693010000|2021-10-08 11:36:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1633693020000|2021-10-08 11:37:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|3
1633693030000|2021-10-08 11:37:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|3
1633693040000|2021-10-08 11:37:20|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1633693050000|2021-10-08 11:37:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|1
1633693060000|2021-10-08 11:37:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1633693080000|2021-10-08 11:38:00|||||||||5
1633693090000|2021-10-08 11:38:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|2
1633693100000|2021-10-08 11:38:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|4
1633693110000|2021-10-08 11:38:30|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1633693120000|2021-10-08 11:38:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|3
1633693130000|2021-10-08 11:38:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1633693140000|2021-10-08 11:39:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|4
1633693150000|2021-10-08 11:39:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|3
1633693160000|2021-10-08 11:39:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1633693170000|2021-10-08 11:39:30|||||||||2
1633693180000|2021-10-08 11:39:40|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|4
1633693190000|2021-10-08 11:39:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1633693200000|2021-10-08 11:40:00|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|1
1633693210000|2021-10-08 11:40:10|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|14
1633693220000|2021-10-08 11:40:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|5
1633693230000|2021-10-08 11:40:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|6
1633693240000|2021-10-08 11:40:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|9
1633693250000|2021-10-08 11:40:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1633693260000|2021-10-08 11:41:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|23
1633693270000|2021-10-08 11:41:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1633693280000|2021-10-08 11:41:20|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|2
1633693290000|2021-10-08 11:41:30|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.1|2255.8|74
1633693300000|2021-10-08 11:41:40|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|11
1633693310000|2021-10-08 11:41:50|2256|2255.7|2256.6|2256.3|2256.6|2256.3|2255.9|2255.6|53
1633693320000|2021-10-08 11:42:00|2256.5|2256.2|2255.8|2255.5|2256.5|2256.2|2255.7|2255.4|8
1633693330000|2021-10-08 11:42:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|20
1633693340000|2021-10-08 11:42:20|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|8
1633693350000|2021-10-08 11:42:30|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|13
1633693360000|2021-10-08 11:42:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1633693370000|2021-10-08 11:42:50|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|7
1633693380000|2021-10-08 11:43:00|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|7
1633693390000|2021-10-08 11:43:10|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|15
1633693400000|2021-10-08 11:43:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1633693410000|2021-10-08 11:43:30|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|3
1633693420000|2021-10-08 11:43:40|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2255.9|2255.6|17
1633693430000|2021-10-08 11:43:50|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|9
1633693440000|2021-10-08 11:44:00|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.3|2255|3
1633693450000|2021-10-08 11:44:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|1
1633693460000|2021-10-08 11:44:20|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|9
1633693470000|2021-10-08 11:44:30|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.3|2255|21
1633693480000|2021-10-08 11:44:40|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1633693500000|2021-10-08 11:45:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1633693510000|2021-10-08 11:45:10|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.7|2255.4|2
1633693520000|2021-10-08 11:45:20|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|5
1633693530000|2021-10-08 11:45:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|7
1633693540000|2021-10-08 11:45:40|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|4
1633693550000|2021-10-08 11:45:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|7
1633693560000|2021-10-08 11:46:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1633693570000|2021-10-08 11:46:10|2255.8|2255.5|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|2
1633693580000|2021-10-08 11:46:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|5
1633693590000|2021-10-08 11:46:30|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|6
1633693600000|2021-10-08 11:46:40|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|0
1633693610000|2021-10-08 11:46:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1633693620000|2021-10-08 11:47:00|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1633693630000|2021-10-08 11:47:10|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|8
1633693640000|2021-10-08 11:47:20|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|2
1633693650000|2021-10-08 11:47:30|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1633693660000|2021-10-08 11:47:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1633693670000|2021-10-08 11:47:50|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1633693680000|2021-10-08 11:48:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|3
1633693690000|2021-10-08 11:48:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1633693700000|2021-10-08 11:48:20|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|0
1633693710000|2021-10-08 11:48:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1633693720000|2021-10-08 11:48:40|||||||||2
1633693730000|2021-10-08 11:48:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1633693740000|2021-10-08 11:49:00|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|1
1633693760000|2021-10-08 11:49:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1633693770000|2021-10-08 11:49:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1633693780000|2021-10-08 11:49:40|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1633693790000|2021-10-08 11:49:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1633693800000|2021-10-08 11:50:00|||||||||1
1633693810000|2021-10-08 11:50:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1633693820000|2021-10-08 11:50:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1633693830000|2021-10-08 11:50:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633693840000|2021-10-08 11:50:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1633693850000|2021-10-08 11:50:50|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|35
1633693860000|2021-10-08 11:51:00|2255.8|2255.5|2255.6|2255.3|2256|2255.7|2255.6|2255.3|19
1633693870000|2021-10-08 11:51:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|16
1633693880000|2021-10-08 11:51:20|2255.9|2255.6|2255.5|2255.2|2256|2255.7|2255.5|2255.2|26
1633693890000|2021-10-08 11:51:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|7
1633693900000|2021-10-08 11:51:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1633693910000|2021-10-08 11:51:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1633693920000|2021-10-08 11:52:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|5
1633693930000|2021-10-08 11:52:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|1
1633693940000|2021-10-08 11:52:20|2255.7|2255.4|2255.7|2255.4|2256|2255.7|2255.6|2255.3|2
1633693950000|2021-10-08 11:52:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1633693960000|2021-10-08 11:52:40|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|0
1633693970000|2021-10-08 11:52:50|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|0
1633693980000|2021-10-08 11:53:00|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|7
1633693990000|2021-10-08 11:53:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1633694000000|2021-10-08 11:53:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|10
1633694010000|2021-10-08 11:53:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1633694030000|2021-10-08 11:53:50|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|6
1633694040000|2021-10-08 11:54:00|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|13
1633694050000|2021-10-08 11:54:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|6
1633694060000|2021-10-08 11:54:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|7
1633694080000|2021-10-08 11:54:40|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|5
1633694090000|2021-10-08 11:54:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|6
1633694100000|2021-10-08 11:55:00|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|4
1633694130000|2021-10-08 11:55:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1633694140000|2021-10-08 11:55:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|8
1633694170000|2021-10-08 11:56:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|6
1633694180000|2021-10-08 11:56:20|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|2
1633694190000|2021-10-08 11:56:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1633694200000|2021-10-08 11:56:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|7
1633694210000|2021-10-08 11:56:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1633694220000|2021-10-08 11:57:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|0
1633694230000|2021-10-08 11:57:10|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.2|2255.9|2
1633694240000|2021-10-08 11:57:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1633694250000|2021-10-08 11:57:30|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|0
1633694260000|2021-10-08 11:57:40|||||||||1
1633694270000|2021-10-08 11:57:50|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|3
1633694280000|2021-10-08 11:58:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1633694290000|2021-10-08 11:58:10|||||||||4
1633694300000|2021-10-08 11:58:20|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|1
1633694320000|2021-10-08 11:58:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|3
1633694330000|2021-10-08 11:58:50|||||||||1
1633694340000|2021-10-08 11:59:00|2256.4|2256.1|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|37
1633694350000|2021-10-08 11:59:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1633694360000|2021-10-08 11:59:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1633694370000|2021-10-08 11:59:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|4
1633694380000|2021-10-08 11:59:40|||||||||1
1633694390000|2021-10-08 11:59:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1633694400000|2021-10-08 12:00:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|3
1633694410000|2021-10-08 12:00:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1633694420000|2021-10-08 12:00:20|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|4
1633694430000|2021-10-08 12:00:30|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|5
1633694440000|2021-10-08 12:00:40|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|10
1633694450000|2021-10-08 12:00:50|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|0
1633694460000|2021-10-08 12:01:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1633694470000|2021-10-08 12:01:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1633694480000|2021-10-08 12:01:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|10
1633694490000|2021-10-08 12:01:30|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.3|2255|7
1633694500000|2021-10-08 12:01:40|||||||||2
1633694520000|2021-10-08 12:02:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1633694530000|2021-10-08 12:02:10|2255.7|2255.4|2255.3|2255|2255.8|2255.5|2255.3|2255|11
1633694540000|2021-10-08 12:02:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1633694550000|2021-10-08 12:02:30|||||||||6
1633694560000|2021-10-08 12:02:40|||||||||2
1633694570000|2021-10-08 12:02:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1633694580000|2021-10-08 12:03:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1633694600000|2021-10-08 12:03:20|||||||||1
1633694610000|2021-10-08 12:03:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|6
1633694620000|2021-10-08 12:03:40|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|9
1633694630000|2021-10-08 12:03:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|6
1633694640000|2021-10-08 12:04:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1633694650000|2021-10-08 12:04:10|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|2
1633694660000|2021-10-08 12:04:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1633694670000|2021-10-08 12:04:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1633694680000|2021-10-08 12:04:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|4
1633694690000|2021-10-08 12:04:50|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|3
1633694700000|2021-10-08 12:05:00|2255|2254.7|2255.3|2255|2255.3|2255|2254.9|2254.6|10
1633694710000|2021-10-08 12:05:10|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|4
1633694720000|2021-10-08 12:05:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|9
1633694730000|2021-10-08 12:05:30|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1633694740000|2021-10-08 12:05:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1633694750000|2021-10-08 12:05:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1633694760000|2021-10-08 12:06:00|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|5
1633694770000|2021-10-08 12:06:10|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|2
1633694780000|2021-10-08 12:06:20|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|6
1633694790000|2021-10-08 12:06:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|3
1633694800000|2021-10-08 12:06:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1633694810000|2021-10-08 12:06:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633694820000|2021-10-08 12:07:00|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1633694830000|2021-10-08 12:07:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1633694840000|2021-10-08 12:07:20|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|3
1633694850000|2021-10-08 12:07:30|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|5
1633694860000|2021-10-08 12:07:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|1
1633694880000|2021-10-08 12:08:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1633694890000|2021-10-08 12:08:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1633694900000|2021-10-08 12:08:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1633694910000|2021-10-08 12:08:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1633694930000|2021-10-08 12:08:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|3
1633694940000|2021-10-08 12:09:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1633694950000|2021-10-08 12:09:10|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|4
1633694960000|2021-10-08 12:09:20|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|7
1633694970000|2021-10-08 12:09:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1633694980000|2021-10-08 12:09:40|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1633694990000|2021-10-08 12:09:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1633695000000|2021-10-08 12:10:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1633695020000|2021-10-08 12:10:20|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|1
1633695030000|2021-10-08 12:10:30|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1633695040000|2021-10-08 12:10:40|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|0
1633695050000|2021-10-08 12:10:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|8
1633695060000|2021-10-08 12:11:00|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|4
1633695070000|2021-10-08 12:11:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|16
1633695080000|2021-10-08 12:11:20|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.7|2255.4|3
1633695090000|2021-10-08 12:11:30|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|4
1633695100000|2021-10-08 12:11:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1633695110000|2021-10-08 12:11:50|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1633695120000|2021-10-08 12:12:00|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255|2254.7|10
1633695130000|2021-10-08 12:12:10|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1633695140000|2021-10-08 12:12:20|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|0
1633695150000|2021-10-08 12:12:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1633695160000|2021-10-08 12:12:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1633695170000|2021-10-08 12:12:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1633695180000|2021-10-08 12:13:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|4
1633695190000|2021-10-08 12:13:10|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|3
1633695200000|2021-10-08 12:13:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|4
1633695220000|2021-10-08 12:13:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|6
1633695230000|2021-10-08 12:13:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|1
1633695240000|2021-10-08 12:14:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|13
1633695270000|2021-10-08 12:14:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|8
1633695280000|2021-10-08 12:14:40|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|6
1633695290000|2021-10-08 12:14:50|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|13
1633695300000|2021-10-08 12:15:00|||||||||2
1633695310000|2021-10-08 12:15:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|6
1633695320000|2021-10-08 12:15:20|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|28
1633695330000|2021-10-08 12:15:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|8
1633695340000|2021-10-08 12:15:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1633695360000|2021-10-08 12:16:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1633695380000|2021-10-08 12:16:20|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|4
1633695390000|2021-10-08 12:16:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1633695400000|2021-10-08 12:16:40|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|4
1633695410000|2021-10-08 12:16:50|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|4
1633695420000|2021-10-08 12:17:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1633695430000|2021-10-08 12:17:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1633695440000|2021-10-08 12:17:20|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1633695450000|2021-10-08 12:17:30|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633695460000|2021-10-08 12:17:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1633695470000|2021-10-08 12:17:50|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|0
1633695480000|2021-10-08 12:18:00|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|4
1633695490000|2021-10-08 12:18:10|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|5
1633695500000|2021-10-08 12:18:20|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|13
1633695510000|2021-10-08 12:18:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|5
1633695520000|2021-10-08 12:18:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1633695530000|2021-10-08 12:18:50|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|16
1633695540000|2021-10-08 12:19:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|73
1633695550000|2021-10-08 12:19:10|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|5
1633695560000|2021-10-08 12:19:20|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|13
1633695570000|2021-10-08 12:19:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1633695580000|2021-10-08 12:19:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|28
1633695590000|2021-10-08 12:19:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|6
1633695600000|2021-10-08 12:20:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|8
1633695610000|2021-10-08 12:20:10|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|30
1633695620000|2021-10-08 12:20:20|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|4
1633695630000|2021-10-08 12:20:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|20
1633695640000|2021-10-08 12:20:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1633695650000|2021-10-08 12:20:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1633695660000|2021-10-08 12:21:00|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|13
1633695670000|2021-10-08 12:21:10|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2256.3|2256|9
1633695680000|2021-10-08 12:21:20|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|3
1633695690000|2021-10-08 12:21:30|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|1
1633695700000|2021-10-08 12:21:40|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.7|2256.4|4
1633695710000|2021-10-08 12:21:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|2
1633695720000|2021-10-08 12:22:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|5
1633695730000|2021-10-08 12:22:10|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|5
1633695740000|2021-10-08 12:22:20|2257|2256.7|2257.3|2257|2257.4|2257.1|2256.9|2256.6|16
1633695750000|2021-10-08 12:22:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|18
1633695760000|2021-10-08 12:22:40|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|6
1633695770000|2021-10-08 12:22:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257|2256.7|17
1633695780000|2021-10-08 12:23:00|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|10
1633695790000|2021-10-08 12:23:10|2256.7|2256.4|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|21
1633695800000|2021-10-08 12:23:20|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|8
1633695810000|2021-10-08 12:23:30|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|5
1633695820000|2021-10-08 12:23:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|4
1633695830000|2021-10-08 12:23:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1633695840000|2021-10-08 12:24:00|2257.3|2257|2257.5|2257.2|2257.8|2257.5|2257.3|2257|53
1633695850000|2021-10-08 12:24:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1633695860000|2021-10-08 12:24:20|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|19
1633695870000|2021-10-08 12:24:30|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|7
1633695880000|2021-10-08 12:24:40|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|10
1633695890000|2021-10-08 12:24:50|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|12
1633695900000|2021-10-08 12:25:00|2258.4|2258.1|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|8
1633695910000|2021-10-08 12:25:10|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|7
1633695920000|2021-10-08 12:25:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1633695930000|2021-10-08 12:25:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|2
1633695940000|2021-10-08 12:25:40|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|2
1633695950000|2021-10-08 12:25:50|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|2
1633695960000|2021-10-08 12:26:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1633695980000|2021-10-08 12:26:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|15
1633695990000|2021-10-08 12:26:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1633696000000|2021-10-08 12:26:40|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|7
1633696010000|2021-10-08 12:26:50|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|6
1633696020000|2021-10-08 12:27:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|16
1633696030000|2021-10-08 12:27:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|16
1633696040000|2021-10-08 12:27:20|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|28
1633696050000|2021-10-08 12:27:30|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|15
1633696060000|2021-10-08 12:27:40|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|6
1633696070000|2021-10-08 12:27:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|13
1633696080000|2021-10-08 12:28:00|2259.3|2259|2257|2256.7|2259.3|2259|2255.3|2255|165
1633696090000|2021-10-08 12:28:10|2256.9|2256.6|2256.5|2256.2|2257.2|2256.9|2256.3|2256|48
1633696100000|2021-10-08 12:28:20|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2256.4|2256.1|8
1633696110000|2021-10-08 12:28:30|2256.8|2256.5|2257.3|2257|2257.4|2257.1|2256.8|2256.5|15
1633696120000|2021-10-08 12:28:40|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|4
1633696130000|2021-10-08 12:28:50|2257.6|2257.3|2257.3|2257|2257.8|2257.5|2257.2|2256.9|52
1633696140000|2021-10-08 12:29:00|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|11
1633696150000|2021-10-08 12:29:10|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.8|2256.5|17
1633696160000|2021-10-08 12:29:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|11
1633696170000|2021-10-08 12:29:30|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.8|2256.5|10
1633696180000|2021-10-08 12:29:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1633696190000|2021-10-08 12:29:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1633696200000|2021-10-08 12:30:00|2257.5|2257.2|2253.7|2253.4|2257.5|2257.2|2253.4|2253.1|257
1633696210000|2021-10-08 12:30:10|2253.1|2252.8|2249.9|2249.6|2253.3|2253|2248.8|2248.5|356
1633696220000|2021-10-08 12:30:20|2249.8|2249.5|2250|2249.7|2250.8|2250.5|2249|2248.7|244
1633696230000|2021-10-08 12:30:30|2249.7|2249.4|2247.7|2247.4|2250.1|2249.8|2247.7|2247.4|318
1633696240000|2021-10-08 12:30:40|2247.4|2247.1|2250.2|2249.9|2250.4|2250.1|2247.4|2247.1|211
1633696250000|2021-10-08 12:30:50|2250.3|2250|2251.1|2250.8|2252.5|2252.2|2250.3|2250|290
1633696260000|2021-10-08 12:31:00|2251.3|2251|2250|2249.7|2251.9|2251.6|2249.1|2248.8|321
1633696270000|2021-10-08 12:31:10|2249.9|2249.6|2250.7|2250.4|2250.7|2250.4|2248.9|2248.6|205
1633696280000|2021-10-08 12:31:20|2250.3|2250|2251|2250.7|2251.7|2251.4|2250.2|2249.9|105
1633696290000|2021-10-08 12:31:30|2250.9|2250.6|2250.9|2250.6|2251.7|2251.4|2250.6|2250.3|46
1633696300000|2021-10-08 12:31:40|2250.8|2250.5|2249.6|2249.3|2251|2250.7|2249.5|2249.2|61
1633696310000|2021-10-08 12:31:50|2249.4|2249.1|2251|2250.7|2251.2|2250.9|2249.4|2249.1|42
1633696320000|2021-10-08 12:32:00|2250.9|2250.6|2248.1|2247.8|2250.9|2250.6|2247.9|2247.6|216
1633696330000|2021-10-08 12:32:10|2247.5|2247.2|2247|2246.7|2247.8|2247.5|2246.6|2246.3|165
1633696340000|2021-10-08 12:32:20|2247.1|2246.8|2246.3|2246|2247.9|2247.6|2246.2|2245.9|171
1633696350000|2021-10-08 12:32:30|2246.4|2246.1|2245.1|2244.8|2246.5|2246.2|2245.1|2244.8|382
1633696360000|2021-10-08 12:32:40|2245.2|2244.9|2244.8|2244.5|2246.1|2245.8|2244.4|2244.1|414
1633696370000|2021-10-08 12:32:50|2244.6|2244.3|2243.9|2243.6|2244.8|2244.5|2243.4|2243.1|153
1633696380000|2021-10-08 12:33:00|2243.8|2243.5|2243.8|2243.5|2244.2|2243.9|2243.6|2243.3|137
1633696390000|2021-10-08 12:33:10|2243.9|2243.6|2244|2243.7|2244.5|2244.2|2243.4|2243.1|121
1633696400000|2021-10-08 12:33:20|2244.1|2243.8|2242.9|2242.6|2244.5|2244.2|2242.8|2242.5|87
1633696410000|2021-10-08 12:33:30|2242.8|2242.5|2243.9|2243.6|2244.1|2243.8|2242.3|2242|491
1633696420000|2021-10-08 12:33:40|2244.2|2243.9|2243.5|2243.2|2244.3|2244|2243.5|2243.2|57
1633696430000|2021-10-08 12:33:50|2243.4|2243.1|2244|2243.7|2244.3|2244|2243.2|2242.9|138
1633696440000|2021-10-08 12:34:00|2244.2|2243.9|2243.8|2243.5|2244.9|2244.6|2243.7|2243.4|135
1633696450000|2021-10-08 12:34:10|2243.7|2243.4|2244.6|2244.3|2244.6|2244.3|2243.5|2243.2|154
1633696460000|2021-10-08 12:34:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.3|2244|82
1633696470000|2021-10-08 12:34:30|2244.7|2244.4|2244.3|2244|2244.8|2244.5|2244|2243.7|173
1633696480000|2021-10-08 12:34:40|2244.4|2244.1|2246.1|2245.8|2246.3|2246|2244.3|2244|86
1633696490000|2021-10-08 12:34:50|2246.2|2245.9|2245.6|2245.3|2246.3|2246|2245.4|2245.1|183
1633696500000|2021-10-08 12:35:00|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2244.8|2244.5|157
1633696510000|2021-10-08 12:35:10|2245.5|2245.2|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|120
1633696520000|2021-10-08 12:35:20|2245.7|2245.4|2244.4|2244.1|2246|2245.7|2244.4|2244.1|348
1633696530000|2021-10-08 12:35:30|2244.5|2244.2|2244.3|2244|2244.7|2244.4|2244|2243.7|50
1633696540000|2021-10-08 12:35:40|2244|2243.7|2244.8|2244.5|2244.9|2244.6|2244|2243.7|136
1633696550000|2021-10-08 12:35:50|2244.7|2244.4|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|29
1633696560000|2021-10-08 12:36:00|2244.4|2244.1|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|34
1633696570000|2021-10-08 12:36:10|2244.1|2243.8|2244.4|2244.1|2244.5|2244.2|2244|2243.7|22
1633696580000|2021-10-08 12:36:20|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|17
1633696590000|2021-10-08 12:36:30|2244.5|2244.2|2244.7|2244.4|2245|2244.7|2244.5|2244.2|46
1633696600000|2021-10-08 12:36:40|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.1|2243.8|100
1633696610000|2021-10-08 12:36:50|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|46
1633696620000|2021-10-08 12:37:00|2245|2244.7|2246.4|2246.1|2246.7|2246.4|2244.9|2244.6|145
1633696630000|2021-10-08 12:37:10|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.2|2245.9|58
1633696640000|2021-10-08 12:37:20|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.3|2246|80
1633696650000|2021-10-08 12:37:30|2246.3|2246|2246.8|2246.5|2246.9|2246.6|2246.2|2245.9|97
1633696660000|2021-10-08 12:37:40|2246.9|2246.6|2246.6|2246.3|2247.6|2247.3|2245.9|2245.6|251
1633696670000|2021-10-08 12:37:50|2246.7|2246.4|2248.3|2248|2248.3|2248|2246.7|2246.4|91
1633696680000|2021-10-08 12:38:00|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.2|2247.9|86
1633696690000|2021-10-08 12:38:10|2248.6|2248.3|2249.3|2249|2249.5|2249.2|2248.3|2248|52
1633696700000|2021-10-08 12:38:20|2249.5|2249.2|2250.1|2249.8|2250.9|2250.6|2249.4|2249.1|117
1633696710000|2021-10-08 12:38:30|2250.2|2249.9|2250.8|2250.5|2251.4|2251.1|2250.2|2249.9|125
1633696720000|2021-10-08 12:38:40|2251.1|2250.8|2251.8|2251.5|2252.1|2251.8|2250.6|2250.3|119
1633696730000|2021-10-08 12:38:50|2252|2251.7|2250.7|2250.4|2252.4|2252.1|2250.7|2250.4|76
1633696740000|2021-10-08 12:39:00|2250.8|2250.5|2251.4|2251.1|2251.5|2251.2|2250.6|2250.3|51
1633696750000|2021-10-08 12:39:10|2251.6|2251.3|2252.7|2252.4|2252.7|2252.4|2251.3|2251|71
1633696760000|2021-10-08 12:39:20|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|29
1633696770000|2021-10-08 12:39:30|2252.9|2252.6|2253.4|2253.1|2254.1|2253.8|2252.9|2252.6|90
1633696780000|2021-10-08 12:39:40|2253.3|2253|2252.7|2252.4|2254|2253.7|2252.7|2252.4|103
1633696790000|2021-10-08 12:39:50|2252.6|2252.3|2251.7|2251.4|2252.9|2252.6|2251.7|2251.4|86
1633696800000|2021-10-08 12:40:00|2251.6|2251.3|2252.2|2251.9|2252.8|2252.5|2251.6|2251.3|37
1633696810000|2021-10-08 12:40:10|2251.7|2251.4|2250.4|2250.1|2251.8|2251.5|2250.1|2249.8|136
1633696820000|2021-10-08 12:40:20|2250.2|2249.9|2249.1|2248.8|2250.2|2249.9|2248.6|2248.3|98
1633696830000|2021-10-08 12:40:30|2249|2248.7|2249.3|2249|2249.3|2249|2248.6|2248.3|39
1633696840000|2021-10-08 12:40:40|2249|2248.7|2247.6|2247.3|2249|2248.7|2247.6|2247.3|107
1633696850000|2021-10-08 12:40:50|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.1|2246.8|29
1633696860000|2021-10-08 12:41:00|2247.2|2246.9|2247.3|2247|2248|2247.7|2247.2|2246.9|220
1633696870000|2021-10-08 12:41:10|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|38
1633696880000|2021-10-08 12:41:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|252
1633696890000|2021-10-08 12:41:30|2247.8|2247.5|2247.4|2247.1|2249.3|2249|2247.4|2247.1|84
1633696900000|2021-10-08 12:41:40|2247.5|2247.2|2247|2246.7|2247.8|2247.5|2246.9|2246.6|29
1633696910000|2021-10-08 12:41:50|2246.9|2246.6|2248.2|2247.9|2248.3|2248|2246.9|2246.6|46
1633696920000|2021-10-08 12:42:00|2248.3|2248|2248.6|2248.3|2249|2248.7|2248.2|2247.9|30
1633696930000|2021-10-08 12:42:10|2248.8|2248.5|2247.8|2247.5|2248.8|2248.5|2247.8|2247.5|46
1633696940000|2021-10-08 12:42:20|2247.9|2247.6|2248.2|2247.9|2248.3|2248|2247.9|2247.6|33
1633696950000|2021-10-08 12:42:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|34
1633696960000|2021-10-08 12:42:40|2247.8|2247.5|2248.1|2247.8|2248.2|2247.9|2247.2|2246.9|31
1633696970000|2021-10-08 12:42:50|2248.3|2248|2247.1|2246.8|2248.3|2248|2247|2246.7|55
1633696980000|2021-10-08 12:43:00|2247|2246.7|2246.7|2246.4|2247.3|2247|2246.5|2246.2|46
1633696990000|2021-10-08 12:43:10|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.3|2246|35
1633697000000|2021-10-08 12:43:20|2246.9|2246.6|2245.6|2245.3|2246.9|2246.6|2245.6|2245.3|27
1633697010000|2021-10-08 12:43:30|2245.8|2245.5|2244.2|2243.9|2246|2245.7|2244.2|2243.9|72
1633697020000|2021-10-08 12:43:40|2243.9|2243.6|2244.1|2243.8|2245.2|2244.9|2243.9|2243.6|67
1633697030000|2021-10-08 12:43:50|2244.2|2243.9|2243.9|2243.6|2244.5|2244.2|2243.5|2243.2|53
1633697040000|2021-10-08 12:44:00|2243.8|2243.5|2244.3|2244|2244.5|2244.2|2243.7|2243.4|27
1633697050000|2021-10-08 12:44:10|2244.2|2243.9|2244.9|2244.6|2244.9|2244.6|2244|2243.7|39
1633697060000|2021-10-08 12:44:20|2245|2244.7|2244.6|2244.3|2245.3|2245|2244.3|2244|24
1633697070000|2021-10-08 12:44:30|2245.3|2245|2244.6|2244.3|2245.9|2245.6|2244.2|2243.9|83
1633697080000|2021-10-08 12:44:40|2244.4|2244.1|2245.3|2245|2245.3|2245|2244.4|2244.1|22
1633697090000|2021-10-08 12:44:50|2245.1|2244.8|2245.1|2244.8|2245.5|2245.2|2245|2244.7|15
1633697100000|2021-10-08 12:45:00|2245|2244.7|2246|2245.7|2246.6|2246.3|2245|2244.7|46
1633697110000|2021-10-08 12:45:10|2246.2|2245.9|2245.5|2245.2|2246.2|2245.9|2245.3|2245|16
1633697120000|2021-10-08 12:45:20|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|17
1633697130000|2021-10-08 12:45:30|2244.7|2244.4|2243.8|2243.5|2244.7|2244.4|2243.8|2243.5|32
1633697140000|2021-10-08 12:45:40|2243.7|2243.4|2243.5|2243.2|2244.2|2243.9|2243.5|2243.2|71
1633697150000|2021-10-08 12:45:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|31
1633697160000|2021-10-08 12:46:00|2243.8|2243.5|2244.1|2243.8|2244.4|2244.1|2243.6|2243.3|34
1633697170000|2021-10-08 12:46:10|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.9|2243.6|25
1633697180000|2021-10-08 12:46:20|2243.7|2243.4|2243.7|2243.4|2244.1|2243.8|2243.5|2243.2|22
1633697190000|2021-10-08 12:46:30|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|27
1633697200000|2021-10-08 12:46:40|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|14
1633697210000|2021-10-08 12:46:50|2244.7|2244.4|2244.3|2244|2245|2244.7|2244.2|2243.9|65
1633697220000|2021-10-08 12:47:00|2243.9|2243.6|2244.5|2244.2|2244.8|2244.5|2243.9|2243.6|56
1633697230000|2021-10-08 12:47:10|2244.6|2244.3|2244.2|2243.9|2244.9|2244.6|2244.2|2243.9|62
1633697240000|2021-10-08 12:47:20|2244|2243.7|2243.8|2243.5|2244.2|2243.9|2243.7|2243.4|35
1633697250000|2021-10-08 12:47:30|2243.9|2243.6|2243.7|2243.4|2244.3|2244|2243.5|2243.2|52
1633697260000|2021-10-08 12:47:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|16
1633697270000|2021-10-08 12:47:50|2243.6|2243.3|2243|2242.7|2243.8|2243.5|2243|2242.7|66
1633697280000|2021-10-08 12:48:00|2243.1|2242.8|2242|2241.7|2243.1|2242.8|2241.6|2241.3|218
1633697290000|2021-10-08 12:48:10|2241.6|2241.3|2241.4|2241.1|2242.2|2241.9|2241.4|2241.1|84
1633697300000|2021-10-08 12:48:20|2241.5|2241.2|2240.2|2239.9|2241.5|2241.2|2240.2|2239.9|130
1633697310000|2021-10-08 12:48:30|2240.4|2240.1|2239.6|2239.3|2240.5|2240.2|2239.6|2239.3|150
1633697320000|2021-10-08 12:48:40|2239.3|2239|2238.3|2238|2239.8|2239.5|2238.3|2238|210
1633697330000|2021-10-08 12:48:50|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.8|2237.5|123
1633697340000|2021-10-08 12:49:00|2238.1|2237.8|2239.5|2239.2|2239.8|2239.5|2238.1|2237.8|116
1633697350000|2021-10-08 12:49:10|2239.6|2239.3|2240.7|2240.4|2240.8|2240.5|2239.6|2239.3|127
1633697360000|2021-10-08 12:49:20|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2239.9|2239.6|53
1633697370000|2021-10-08 12:49:30|2240.4|2240.1|2241.5|2241.2|2241.8|2241.5|2240.4|2240.1|49
1633697380000|2021-10-08 12:49:40|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.1|2240.8|100
1633697390000|2021-10-08 12:49:50|2241.7|2241.4|2242.1|2241.8|2242.5|2242.2|2241.3|2241|51
1633697400000|2021-10-08 12:50:00|2242|2241.7|2242.3|2242|2242.7|2242.4|2242|2241.7|35
1633697410000|2021-10-08 12:50:10|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2241.6|2241.3|14
1633697420000|2021-10-08 12:50:20|2242.4|2242.1|2242.9|2242.6|2243.1|2242.8|2242.4|2242.1|25
1633697430000|2021-10-08 12:50:30|2242.8|2242.5|2243.5|2243.2|2243.7|2243.4|2242.8|2242.5|27
1633697440000|2021-10-08 12:50:40|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|22
1633697450000|2021-10-08 12:50:50|2244|2243.7|2243.3|2243|2244.2|2243.9|2243.3|2243|35
1633697460000|2021-10-08 12:51:00|2243.2|2242.9|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|32
1633697470000|2021-10-08 12:51:10|2243.2|2242.9|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|76
1633697480000|2021-10-08 12:51:20|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.6|2243.3|19
1633697490000|2021-10-08 12:51:30|2244|2243.7|2244.5|2244.2|2244.7|2244.4|2244|2243.7|57
1633697500000|2021-10-08 12:51:40|2244.6|2244.3|2244.2|2243.9|2244.9|2244.6|2243.9|2243.6|32
1633697510000|2021-10-08 12:51:50|2244.1|2243.8|2245.1|2244.8|2245.1|2244.8|2244.1|2243.8|22
1633697520000|2021-10-08 12:52:00|2244.7|2244.4|2244|2243.7|2245.4|2245.1|2243.2|2242.9|241
1633697530000|2021-10-08 12:52:10|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.3|2243|45
1633697540000|2021-10-08 12:52:20|2243.4|2243.1|2243.1|2242.8|2243.7|2243.4|2242.8|2242.5|54
1633697550000|2021-10-08 12:52:30|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|18
1633697560000|2021-10-08 12:52:40|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2242.8|2242.5|27
1633697570000|2021-10-08 12:52:50|2243.5|2243.2|2243.6|2243.3|2244|2243.7|2243.5|2243.2|21
1633697580000|2021-10-08 12:53:00|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|14
1633697590000|2021-10-08 12:53:10|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|6
1633697600000|2021-10-08 12:53:20|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|10
1633697610000|2021-10-08 12:53:30|2243.7|2243.4|2244.3|2244|2244.5|2244.2|2243.7|2243.4|14
1633697620000|2021-10-08 12:53:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1633697630000|2021-10-08 12:53:50|2244|2243.7|2243.8|2243.5|2244.3|2244|2243.8|2243.5|8
1633697640000|2021-10-08 12:54:00|2243.7|2243.4|2244.5|2244.2|2244.7|2244.4|2243.7|2243.4|25
1633697650000|2021-10-08 12:54:10|2244.6|2244.3|2243.6|2243.3|2244.6|2244.3|2243.3|2243|9
1633697660000|2021-10-08 12:54:20|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|1
1633697670000|2021-10-08 12:54:30|2243.9|2243.6|2244.5|2244.2|2244.5|2244.2|2243.9|2243.6|23
1633697680000|2021-10-08 12:54:40|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|3
1633697690000|2021-10-08 12:54:50|2244.7|2244.4|2244.7|2244.4|2245|2244.7|2244.6|2244.3|10
1633697700000|2021-10-08 12:55:00|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.7|2244.4|16
1633697710000|2021-10-08 12:55:10|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|27
1633697720000|2021-10-08 12:55:20|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2245.2|2244.9|53
1633697730000|2021-10-08 12:55:30|2246.2|2245.9|2246.9|2246.6|2247|2246.7|2246.2|2245.9|64
1633697740000|2021-10-08 12:55:40|2247|2246.7|2246.2|2245.9|2247.1|2246.8|2246.2|2245.9|31
1633697750000|2021-10-08 12:55:50|2246.3|2246|2247|2246.7|2247|2246.7|2246|2245.7|83
1633697760000|2021-10-08 12:56:00|2246.9|2246.6|2247|2246.7|2247.4|2247.1|2246.6|2246.3|46
1633697770000|2021-10-08 12:56:10|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.6|2246.3|22
1633697780000|2021-10-08 12:56:20|2246.9|2246.6|2247.5|2247.2|2247.5|2247.2|2246.8|2246.5|17
1633697790000|2021-10-08 12:56:30|2247.6|2247.3|2248.4|2248.1|2248.4|2248.1|2247.6|2247.3|51
1633697800000|2021-10-08 12:56:40|2248.5|2248.2|2248.5|2248.2|2248.8|2248.5|2248.3|2248|64
1633697810000|2021-10-08 12:56:50|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2247.7|2247.4|22
1633697820000|2021-10-08 12:57:00|2247.9|2247.6|2248.3|2248|2248.7|2248.4|2247.9|2247.6|35
1633697830000|2021-10-08 12:57:10|2248.2|2247.9|2247.5|2247.2|2248.3|2248|2247.4|2247.1|32
1633697840000|2021-10-08 12:57:20|2247.4|2247.1|2247.1|2246.8|2247.9|2247.6|2247.1|2246.8|24
1633697850000|2021-10-08 12:57:30|2247|2246.7|2247.6|2247.3|2248.1|2247.8|2246.9|2246.6|24
1633697860000|2021-10-08 12:57:40|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|6
1633697870000|2021-10-08 12:57:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|26
1633697880000|2021-10-08 12:58:00|2247.4|2247.1|2249.3|2249|2249.3|2249|2247.1|2246.8|27
1633697890000|2021-10-08 12:58:10|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.6|2248.3|37
1633697900000|2021-10-08 12:58:20|2249.1|2248.8|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|7
1633697910000|2021-10-08 12:58:30|2248.5|2248.2|2248.4|2248.1|2248.7|2248.4|2248.3|2248|55
1633697920000|2021-10-08 12:58:40|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.6|2247.3|12
1633697930000|2021-10-08 12:58:50|2247.9|2247.6|2248.5|2248.2|2248.6|2248.3|2247.8|2247.5|6
1633697940000|2021-10-08 12:59:00|2248.2|2247.9|2248.4|2248.1|2249.2|2248.9|2248.1|2247.8|90
1633697950000|2021-10-08 12:59:10|2248.5|2248.2|2247.7|2247.4|2248.5|2248.2|2247.2|2246.9|34
1633697960000|2021-10-08 12:59:20|2247.6|2247.3|2247|2246.7|2247.6|2247.3|2246.9|2246.6|19
1633697970000|2021-10-08 12:59:30|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.4|2246.1|51
1633697980000|2021-10-08 12:59:40|2247|2246.7|2247.7|2247.4|2247.9|2247.6|2247|2246.7|31
1633697990000|2021-10-08 12:59:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|17
1633698000000|2021-10-08 13:00:00|2247.7|2247.4|2247.7|2247.4|2248.2|2247.9|2247.4|2247.1|59
1633698010000|2021-10-08 13:00:10|2247.6|2247.3|2248.2|2247.9|2248.2|2247.9|2247.6|2247.3|19
1633698020000|2021-10-08 13:00:20|2248|2247.7|2247.9|2247.6|2248.4|2248.1|2247.8|2247.5|16
1633698030000|2021-10-08 13:00:30|2247.8|2247.5|2249.1|2248.8|2249.2|2248.9|2247.7|2247.4|42
1633698040000|2021-10-08 13:00:40|2249|2248.7|2248.8|2248.5|2249.4|2249.1|2248.7|2248.4|23
1633698050000|2021-10-08 13:00:50|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.2|2247.9|9
1633698060000|2021-10-08 13:01:00|2248.3|2248|2247.8|2247.5|2248.6|2248.3|2247.7|2247.4|33
1633698070000|2021-10-08 13:01:10|2247.9|2247.6|2247.1|2246.8|2247.9|2247.6|2247.1|2246.8|25
1633698080000|2021-10-08 13:01:20|2246.6|2246.3|2247.3|2247|2247.4|2247.1|2246.6|2246.3|32
1633698090000|2021-10-08 13:01:30|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.5|2246.2|16
1633698100000|2021-10-08 13:01:40|2246.9|2246.6|2247.2|2246.9|2247.4|2247.1|2246.9|2246.6|23
1633698110000|2021-10-08 13:01:50|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2247.3|2247|5
1633698120000|2021-10-08 13:02:00|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|12
1633698130000|2021-10-08 13:02:10|2248|2247.7|2248.5|2248.2|2248.6|2248.3|2247.9|2247.6|5
1633698140000|2021-10-08 13:02:20|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2247.9|2247.6|8
1633698150000|2021-10-08 13:02:30|2248.3|2248|2248.4|2248.1|2248.7|2248.4|2248.1|2247.8|12
1633698160000|2021-10-08 13:02:40|2248.1|2247.8|2247.5|2247.2|2248.1|2247.8|2247.5|2247.2|29
1633698170000|2021-10-08 13:02:50|2247.4|2247.1|2247.4|2247.1|2247.8|2247.5|2247.3|2247|19
1633698180000|2021-10-08 13:03:00|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.3|2247|17
1633698190000|2021-10-08 13:03:10|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247.2|2246.9|9
1633698200000|2021-10-08 13:03:20|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|15
1633698210000|2021-10-08 13:03:30|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.5|2247.2|19
1633698220000|2021-10-08 13:03:40|2248|2247.7|2248.2|2247.9|2248.6|2248.3|2248|2247.7|26
1633698230000|2021-10-08 13:03:50|2247.9|2247.6|2248.5|2248.2|2248.5|2248.2|2247.7|2247.4|25
1633698240000|2021-10-08 13:04:00|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.5|2248.2|6
1633698250000|2021-10-08 13:04:10|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|16
1633698260000|2021-10-08 13:04:20|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|18
1633698270000|2021-10-08 13:04:30|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|11
1633698280000|2021-10-08 13:04:40|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|18
1633698290000|2021-10-08 13:04:50|2248.9|2248.6|2249.3|2249|2249.4|2249.1|2248.9|2248.6|11
1633698300000|2021-10-08 13:05:00|2249.2|2248.9|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|10
1633698310000|2021-10-08 13:05:10|2248.7|2248.4|2249.3|2249|2249.4|2249.1|2248.6|2248.3|6
1633698320000|2021-10-08 13:05:20|2249.2|2248.9|2249.7|2249.4|2249.8|2249.5|2248.9|2248.6|13
1633698330000|2021-10-08 13:05:30|2249.8|2249.5|2249.3|2249|2249.8|2249.5|2249.1|2248.8|15
1633698340000|2021-10-08 13:05:40|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|13
1633698350000|2021-10-08 13:05:50|2249.6|2249.3|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|44
1633698360000|2021-10-08 13:06:00|2249.1|2248.8|2250.1|2249.8|2250.2|2249.9|2249.1|2248.8|21
1633698370000|2021-10-08 13:06:10|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250|2249.7|38
1633698380000|2021-10-08 13:06:20|2250.7|2250.4|2251|2250.7|2251.4|2251.1|2250.7|2250.4|108
1633698390000|2021-10-08 13:06:30|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2250.4|2250.1|37
1633698400000|2021-10-08 13:06:40|2250.7|2250.4|2251.1|2250.8|2251.3|2251|2250.7|2250.4|58
1633698410000|2021-10-08 13:06:50|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|20
1633698420000|2021-10-08 13:07:00|2250.9|2250.6|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|40
1633698430000|2021-10-08 13:07:10|2250.8|2250.5|2250|2249.7|2250.9|2250.6|2250|2249.7|28
1633698440000|2021-10-08 13:07:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|19
1633698450000|2021-10-08 13:07:30|2250|2249.7|2250.1|2249.8|2250.3|2250|2250|2249.7|12
1633698460000|2021-10-08 13:07:40|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|64
1633698470000|2021-10-08 13:07:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|5
1633698480000|2021-10-08 13:08:00|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2249.8|2249.5|49
1633698490000|2021-10-08 13:08:10|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|28
1633698500000|2021-10-08 13:08:20|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250|2249.7|30
1633698510000|2021-10-08 13:08:30|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|31
1633698520000|2021-10-08 13:08:40|2249.7|2249.4|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|24
1633698530000|2021-10-08 13:08:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|23
1633698540000|2021-10-08 13:09:00|2249.5|2249.2|2249.8|2249.5|2250.1|2249.8|2249.5|2249.2|39
1633698550000|2021-10-08 13:09:10|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.5|2249.2|24
1633698560000|2021-10-08 13:09:20|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|22
1633698570000|2021-10-08 13:09:30|2250.6|2250.3|2250.4|2250.1|2250.8|2250.5|2250.3|2250|27
1633698580000|2021-10-08 13:09:40|2250.5|2250.2|2250.8|2250.5|2251|2250.7|2250.5|2250.2|24
1633698590000|2021-10-08 13:09:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|21
1633698600000|2021-10-08 13:10:00|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|27
1633698610000|2021-10-08 13:10:10|2251.2|2250.9|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|40
1633698620000|2021-10-08 13:10:20|2250.1|2249.8|2249.9|2249.6|2250.3|2250|2249.7|2249.4|36
1633698630000|2021-10-08 13:10:30|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250|2249.7|36
1633698640000|2021-10-08 13:10:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|10
1633698650000|2021-10-08 13:10:50|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|24
1633698660000|2021-10-08 13:11:00|2249.6|2249.3|2249.1|2248.8|2250.1|2249.8|2249.1|2248.8|37
1633698670000|2021-10-08 13:11:10|2248.8|2248.5|2248.7|2248.4|2249|2248.7|2248.6|2248.3|50
1633698680000|2021-10-08 13:11:20|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|31
1633698690000|2021-10-08 13:11:30|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|54
1633698700000|2021-10-08 13:11:40|2248.8|2248.5|2249.1|2248.8|2249.4|2249.1|2248.8|2248.5|18
1633698710000|2021-10-08 13:11:50|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|5
1633698720000|2021-10-08 13:12:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|25
1633698730000|2021-10-08 13:12:10|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|15
1633698740000|2021-10-08 13:12:20|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2248.9|2248.6|26
1633698750000|2021-10-08 13:12:30|2249.1|2248.8|2249.5|2249.2|2249.7|2249.4|2249.1|2248.8|68
1633698760000|2021-10-08 13:12:40|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.3|2249|11
1633698770000|2021-10-08 13:12:50|2249.4|2249.1|2249.5|2249.2|2249.7|2249.4|2249.3|2249|12
1633698780000|2021-10-08 13:13:00|2249.6|2249.3|2249.8|2249.5|2250|2249.7|2249.4|2249.1|16
1633698790000|2021-10-08 13:13:10|2249.7|2249.4|2250.2|2249.9|2250.5|2250.2|2249.7|2249.4|23
1633698800000|2021-10-08 13:13:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2249.8|2249.5|10
1633698810000|2021-10-08 13:13:30|2250.4|2250.1|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|16
1633698820000|2021-10-08 13:13:40|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2250|2249.7|12
1633698830000|2021-10-08 13:13:50|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|21
1633698840000|2021-10-08 13:14:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.3|2250|24
1633698850000|2021-10-08 13:14:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|12
1633698860000|2021-10-08 13:14:20|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|9
1633698870000|2021-10-08 13:14:30|2250.3|2250|2250.6|2250.3|2250.8|2250.5|2250.2|2249.9|33
1633698880000|2021-10-08 13:14:40|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.3|2250|9
1633698890000|2021-10-08 13:14:50|2250.5|2250.2|2250.1|2249.8|2250.6|2250.3|2250|2249.7|9
1633698900000|2021-10-08 13:15:00|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2249.9|2249.6|21
1633698910000|2021-10-08 13:15:10|2250.7|2250.4|2250|2249.7|2251.1|2250.8|2250|2249.7|87
1633698920000|2021-10-08 13:15:20|2250.1|2249.8|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|32
1633698930000|2021-10-08 13:15:30|2249.7|2249.4|2249.7|2249.4|2250.1|2249.8|2249.5|2249.2|19
1633698940000|2021-10-08 13:15:40|2249.6|2249.3|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|6
1633698950000|2021-10-08 13:15:50|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|8
1633698960000|2021-10-08 13:16:00|2250|2249.7|2250.1|2249.8|2250.6|2250.3|2250|2249.7|12
1633698970000|2021-10-08 13:16:10|2250|2249.7|2250|2249.7|2250.2|2249.9|2249.9|2249.6|5
1633698980000|2021-10-08 13:16:20|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2249.9|2249.6|5
1633698990000|2021-10-08 13:16:30|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|10
1633699000000|2021-10-08 13:16:40|2250|2249.7|2249.4|2249.1|2250.3|2250|2249.4|2249.1|25
1633699010000|2021-10-08 13:16:50|2249.5|2249.2|2249.3|2249|2249.8|2249.5|2249.3|2249|28
1633699020000|2021-10-08 13:17:00|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|44
1633699030000|2021-10-08 13:17:10|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.3|2249|7
1633699040000|2021-10-08 13:17:20|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.3|2249|12
1633699050000|2021-10-08 13:17:30|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|17
1633699060000|2021-10-08 13:17:40|2250.3|2250|2250|2249.7|2250.9|2250.6|2250|2249.7|20
1633699070000|2021-10-08 13:17:50|2249.9|2249.6|2250|2249.7|2250.3|2250|2249.8|2249.5|15
1633699080000|2021-10-08 13:18:00|2250.1|2249.8|2250.8|2250.5|2250.8|2250.5|2250|2249.7|19
1633699090000|2021-10-08 13:18:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.6|2250.3|21
1633699100000|2021-10-08 13:18:20|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|39
1633699110000|2021-10-08 13:18:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.6|2250.3|14
1633699120000|2021-10-08 13:18:40|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.3|2250|25
1633699130000|2021-10-08 13:18:50|2250.6|2250.3|2249.4|2249.1|2250.6|2250.3|2249.4|2249.1|15
1633699140000|2021-10-08 13:19:00|2249.3|2249|2250|2249.7|2250.1|2249.8|2249.3|2249|28
1633699150000|2021-10-08 13:19:10|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|40
1633699160000|2021-10-08 13:19:20|2250|2249.7|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|65
1633699170000|2021-10-08 13:19:30|2249.3|2249|2249.6|2249.3|2249.8|2249.5|2249.3|2249|11
1633699180000|2021-10-08 13:19:40|2249.5|2249.2|2249.4|2249.1|2249.7|2249.4|2249.3|2249|20
1633699190000|2021-10-08 13:19:50|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.6|2249.3|23
1633699200000|2021-10-08 13:20:00|2250.2|2249.9|2249.7|2249.4|2250.5|2250.2|2249.7|2249.4|13
1633699210000|2021-10-08 13:20:10|2249.6|2249.3|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|9
1633699220000|2021-10-08 13:20:20|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|28
1633699230000|2021-10-08 13:20:30|2249.5|2249.2|2249|2248.7|2249.9|2249.6|2248.9|2248.6|37
1633699240000|2021-10-08 13:20:40|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2248.9|2248.6|73
1633699250000|2021-10-08 13:20:50|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249|2248.7|74
1633699260000|2021-10-08 13:21:00|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249|2248.7|4
1633699270000|2021-10-08 13:21:10|2249.3|2249|2249.3|2249|2249.3|2249|2249|2248.7|7
1633699280000|2021-10-08 13:21:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|7
1633699290000|2021-10-08 13:21:30|2249.1|2248.8|2249.4|2249.1|2249.7|2249.4|2249.1|2248.8|9
1633699300000|2021-10-08 13:21:40|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|14
1633699310000|2021-10-08 13:21:50|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|45
1633699320000|2021-10-08 13:22:00|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|76
1633699330000|2021-10-08 13:22:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|95
1633699340000|2021-10-08 13:22:20|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|50
1633699350000|2021-10-08 13:22:30|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.3|2248|64
1633699360000|2021-10-08 13:22:40|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|67
1633699370000|2021-10-08 13:22:50|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.3|2248|106
1633699380000|2021-10-08 13:23:00|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|17
1633699390000|2021-10-08 13:23:10|2248.6|2248.3|2249.3|2249|2249.3|2249|2248.6|2248.3|15
1633699400000|2021-10-08 13:23:20|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|2
1633699410000|2021-10-08 13:23:30|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|8
1633699420000|2021-10-08 13:23:40|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.2|2248.9|11
1633699430000|2021-10-08 13:23:50|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.5|2249.2|45
1633699440000|2021-10-08 13:24:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|7
1633699450000|2021-10-08 13:24:10|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|15
1633699460000|2021-10-08 13:24:20|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.5|2249.2|2
1633699470000|2021-10-08 13:24:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|5
1633699480000|2021-10-08 13:24:40|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|4
1633699490000|2021-10-08 13:24:50|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|10
1633699500000|2021-10-08 13:25:00|2249.7|2249.4|2250.9|2250.6|2250.9|2250.6|2249.7|2249.4|48
1633699510000|2021-10-08 13:25:10|2250.8|2250.5|2251.4|2251.1|2251.5|2251.2|2250.8|2250.5|69
1633699520000|2021-10-08 13:25:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|49
1633699530000|2021-10-08 13:25:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|48
1633699540000|2021-10-08 13:25:40|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.3|2251|44
1633699550000|2021-10-08 13:25:50|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.2|2250.9|67
1633699560000|2021-10-08 13:26:00|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|84
1633699570000|2021-10-08 13:26:10|2252.2|2251.9|2252.3|2252|2252.5|2252.2|2252.2|2251.9|27
1633699580000|2021-10-08 13:26:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|18
1633699590000|2021-10-08 13:26:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|6
1633699600000|2021-10-08 13:26:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|8
1633699610000|2021-10-08 13:26:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.3|2251|82
1633699620000|2021-10-08 13:27:00|2251.4|2251.1|2251.7|2251.4|2251.9|2251.6|2251.4|2251.1|13
1633699630000|2021-10-08 13:27:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|9
1633699640000|2021-10-08 13:27:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|3
1633699650000|2021-10-08 13:27:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|12
1633699660000|2021-10-08 13:27:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|9
1633699670000|2021-10-08 13:27:50|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|10
1633699680000|2021-10-08 13:28:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.7|2251.4|23
1633699690000|2021-10-08 13:28:10|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|8
1633699700000|2021-10-08 13:28:20|2251.7|2251.4|2251.8|2251.5|2252|2251.7|2251.7|2251.4|21
1633699710000|2021-10-08 13:28:30|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|11
1633699720000|2021-10-08 13:28:40|2251.6|2251.3|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|12
1633699730000|2021-10-08 13:28:50|2251|2250.7|2251.1|2250.8|2251.3|2251|2250.9|2250.6|16
1633699740000|2021-10-08 13:29:00|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|17
1633699750000|2021-10-08 13:29:10|2251.6|2251.3|2252.1|2251.8|2252.2|2251.9|2251.6|2251.3|11
1633699760000|2021-10-08 13:29:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252|2251.7|38
1633699770000|2021-10-08 13:29:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|27
1633699780000|2021-10-08 13:29:40|2251.8|2251.5|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|10
1633699790000|2021-10-08 13:29:50|2251.6|2251.3|2250.7|2250.4|2251.6|2251.3|2250.3|2250|49
1633699800000|2021-10-08 13:30:00|2251.1|2250.8|2252.8|2252.5|2254.6|2254.3|2251.1|2250.8|1394
1633699810000|2021-10-08 13:30:10|2253.2|2252.9|2252.5|2252.2|2253.7|2253.4|2252.1|2251.8|306
1633699820000|2021-10-08 13:30:20|2252.7|2252.4|2252.3|2252|2253.6|2253.3|2252|2251.7|189
1633699830000|2021-10-08 13:30:30|2252.4|2252.1|2253|2252.7|2253.2|2252.9|2251.9|2251.6|265
1633699840000|2021-10-08 13:30:40|2253.3|2253|2252|2251.7|2253.9|2253.6|2252|2251.7|187
1633699850000|2021-10-08 13:30:50|2251.6|2251.3|2250.9|2250.6|2251.9|2251.6|2250.6|2250.3|351
1633699860000|2021-10-08 13:31:00|2250.8|2250.5|2252.7|2252.4|2253.1|2252.8|2250.8|2250.5|233
1633699870000|2021-10-08 13:31:10|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2251.2|2250.9|272
1633699880000|2021-10-08 13:31:20|2252|2251.7|2251.3|2251|2252.2|2251.9|2250|2249.7|243
1633699890000|2021-10-08 13:31:30|2251.4|2251.1|2252.1|2251.8|2253.1|2252.8|2250.7|2250.4|322
1633699900000|2021-10-08 13:31:40|2251.7|2251.4|2252.3|2252|2252.4|2252.1|2251.3|2251|188
1633699910000|2021-10-08 13:31:50|2252.2|2251.9|2253|2252.7|2253.5|2253.2|2252.2|2251.9|204
1633699920000|2021-10-08 13:32:00|2252.9|2252.6|2253.8|2253.5|2254|2253.7|2252.3|2252|253
1633699930000|2021-10-08 13:32:10|2254|2253.7|2254.2|2253.9|2254.7|2254.4|2253.8|2253.5|229
1633699940000|2021-10-08 13:32:20|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.3|2254|271
1633699950000|2021-10-08 13:32:30|2254.8|2254.5|2254|2253.7|2254.8|2254.5|2253.6|2253.3|175
1633699960000|2021-10-08 13:32:40|2253.9|2253.6|2253.2|2252.9|2254.2|2253.9|2253.1|2252.8|123
1633699970000|2021-10-08 13:32:50|2253|2252.7|2252.7|2252.4|2253.4|2253.1|2251.7|2251.4|230
1633699980000|2021-10-08 13:33:00|2252.9|2252.6|2253|2252.7|2253.7|2253.4|2252.4|2252.1|104
1633699990000|2021-10-08 13:33:10|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2251.6|2251.3|146
1633700000000|2021-10-08 13:33:20|2252.1|2251.8|2251.4|2251.1|2252.1|2251.8|2251.2|2250.9|107
1633700010000|2021-10-08 13:33:30|2251.3|2251|2250.4|2250.1|2251.3|2251|2250.2|2249.9|208
1633700020000|2021-10-08 13:33:40|2250.3|2250|2249.7|2249.4|2250.6|2250.3|2249.7|2249.4|219
1633700030000|2021-10-08 13:33:50|2249.6|2249.3|2249.4|2249.1|2250|2249.7|2249.2|2248.9|205
1633700040000|2021-10-08 13:34:00|2249.6|2249.3|2249|2248.7|2249.8|2249.5|2248.8|2248.5|244
1633700050000|2021-10-08 13:34:10|2248.9|2248.6|2248.4|2248.1|2249.2|2248.9|2248.1|2247.8|276
1633700060000|2021-10-08 13:34:20|2248.7|2248.4|2247.7|2247.4|2249.1|2248.8|2247.7|2247.4|177
1633700070000|2021-10-08 13:34:30|2247.3|2247|2246.3|2246|2247.8|2247.5|2246.3|2246|332
1633700080000|2021-10-08 13:34:40|2246.4|2246.1|2245.6|2245.3|2247|2246.7|2245.5|2245.2|227
1633700090000|2021-10-08 13:34:50|2245.5|2245.2|2244.6|2244.3|2245.5|2245.2|2244.6|2244.3|244
1633700100000|2021-10-08 13:35:00|2244.5|2244.2|2245.2|2244.9|2245.5|2245.2|2244|2243.7|416
1633700110000|2021-10-08 13:35:10|2245.1|2244.8|2245.1|2244.8|2245.8|2245.5|2244.2|2243.9|328
1633700120000|2021-10-08 13:35:20|2245.7|2245.4|2246.1|2245.8|2246.8|2246.5|2245.5|2245.2|663
1633700130000|2021-10-08 13:35:30|2245.6|2245.3|2246.2|2245.9|2246.7|2246.4|2245.6|2245.3|158
1633700140000|2021-10-08 13:35:40|2246.1|2245.8|2246|2245.7|2246.8|2246.5|2245.6|2245.3|156
1633700150000|2021-10-08 13:35:50|2246.1|2245.8|2244.5|2244.2|2246.2|2245.9|2244.3|2244|144
1633700160000|2021-10-08 13:36:00|2244.9|2244.6|2245.3|2245|2246|2245.7|2244.8|2244.5|187
1633700170000|2021-10-08 13:36:10|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2244.2|2243.9|107
1633700180000|2021-10-08 13:36:20|2244.9|2244.6|2243.8|2243.5|2245.1|2244.8|2243.6|2243.3|184
1633700190000|2021-10-08 13:36:30|2243.6|2243.3|2242.1|2241.8|2243.6|2243.3|2241.2|2240.9|355
1633700200000|2021-10-08 13:36:40|2242|2241.7|2241.7|2241.4|2242.2|2241.9|2241.3|2241|326
1633700210000|2021-10-08 13:36:50|2241.8|2241.5|2242|2241.7|2242.6|2242.3|2241.4|2241.1|133
1633700220000|2021-10-08 13:37:00|2242.1|2241.8|2243.1|2242.8|2244|2243.7|2241.7|2241.4|266
1633700230000|2021-10-08 13:37:10|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.1|2241.8|146
1633700240000|2021-10-08 13:37:20|2242.5|2242.2|2242.3|2242|2243.4|2243.1|2242.3|2242|161
1633700250000|2021-10-08 13:37:30|2242.4|2242.1|2242.5|2242.2|2243.1|2242.8|2242.3|2242|109
1633700260000|2021-10-08 13:37:40|2242.6|2242.3|2241|2240.7|2242.6|2242.3|2240.7|2240.4|174
1633700270000|2021-10-08 13:37:50|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.2|2239.9|262
1633700280000|2021-10-08 13:38:00|2240.7|2240.4|2241.8|2241.5|2241.9|2241.6|2240.6|2240.3|196
1633700290000|2021-10-08 13:38:10|2241.9|2241.6|2241.7|2241.4|2242.2|2241.9|2241.5|2241.2|90
1633700300000|2021-10-08 13:38:20|2241.5|2241.2|2241.6|2241.3|2242.1|2241.8|2241.1|2240.8|83
1633700310000|2021-10-08 13:38:30|2241.7|2241.4|2243.5|2243.2|2243.7|2243.4|2241.7|2241.4|101
1633700320000|2021-10-08 13:38:40|2243.4|2243.1|2242.8|2242.5|2243.9|2243.6|2242.7|2242.4|201
1633700330000|2021-10-08 13:38:50|2242.6|2242.3|2241.8|2241.5|2242.7|2242.4|2241.5|2241.2|144
1633700340000|2021-10-08 13:39:00|2241.7|2241.4|2242.2|2241.9|2242.6|2242.3|2241.7|2241.4|100
1633700350000|2021-10-08 13:39:10|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.5|2241.2|80
1633700360000|2021-10-08 13:39:20|2242.1|2241.8|2242.2|2241.9|2242.6|2242.3|2242.1|2241.8|87
1633700370000|2021-10-08 13:39:30|2242.3|2242|2243.8|2243.5|2244|2243.7|2242.1|2241.8|187
1633700380000|2021-10-08 13:39:40|2243.6|2243.3|2244.1|2243.8|2244.8|2244.5|2243.6|2243.3|182
1633700390000|2021-10-08 13:39:50|2244.2|2243.9|2244.9|2244.6|2244.9|2244.6|2243.8|2243.5|105
1633700400000|2021-10-08 13:40:00|2245|2244.7|2246|2245.7|2246.2|2245.9|2244.7|2244.4|398
1633700410000|2021-10-08 13:40:10|2246.1|2245.8|2246.2|2245.9|2247.4|2247.1|2245.9|2245.6|179
1633700420000|2021-10-08 13:40:20|2246.1|2245.8|2246.3|2246|2246.5|2246.2|2245.2|2244.9|138
1633700430000|2021-10-08 13:40:30|2246.1|2245.8|2246.3|2246|2246.5|2246.2|2245.7|2245.4|104
1633700440000|2021-10-08 13:40:40|2246.2|2245.9|2245.8|2245.5|2246.3|2246|2245.3|2245|90
1633700450000|2021-10-08 13:40:50|2245.5|2245.2|2245.5|2245.2|2245.9|2245.6|2245|2244.7|172
1633700460000|2021-10-08 13:41:00|2245.7|2245.4|2244|2243.7|2246.2|2245.9|2243.5|2243.2|207
1633700470000|2021-10-08 13:41:10|2244.3|2244|2244.8|2244.5|2245.1|2244.8|2244.3|2244|93
1633700480000|2021-10-08 13:41:20|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|87
1633700490000|2021-10-08 13:41:30|2244.8|2244.5|2245|2244.7|2245.9|2245.6|2244.6|2244.3|171
1633700500000|2021-10-08 13:41:40|2245.2|2244.9|2246.2|2245.9|2246.7|2246.4|2244.8|2244.5|139
1633700510000|2021-10-08 13:41:50|2246.3|2246|2245.3|2245|2246.5|2246.2|2244.9|2244.6|198
1633700520000|2021-10-08 13:42:00|2245.6|2245.3|2245|2244.7|2245.7|2245.4|2244.5|2244.2|194
1633700530000|2021-10-08 13:42:10|2245.3|2245|2246.1|2245.8|2246.3|2246|2245.3|2245|108
1633700540000|2021-10-08 13:42:20|2246.2|2245.9|2245.2|2244.9|2246.4|2246.1|2244.9|2244.6|121
1633700550000|2021-10-08 13:42:30|2245.1|2244.8|2244.3|2244|2245.1|2244.8|2243.7|2243.4|87
1633700560000|2021-10-08 13:42:40|2244.6|2244.3|2245.5|2245.2|2245.5|2245.2|2244.5|2244.2|66
1633700570000|2021-10-08 13:42:50|2245.6|2245.3|2245.9|2245.6|2246.2|2245.9|2245.6|2245.3|90
1633700580000|2021-10-08 13:43:00|2245.8|2245.5|2246.7|2246.4|2246.9|2246.6|2245.8|2245.5|159
1633700590000|2021-10-08 13:43:10|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2245.4|2245.1|97
1633700600000|2021-10-08 13:43:20|2246.4|2246.1|2245.4|2245.1|2246.4|2246.1|2244.9|2244.6|146
1633700610000|2021-10-08 13:43:30|2245.6|2245.3|2246.1|2245.8|2246.3|2246|2245.5|2245.2|79
1633700620000|2021-10-08 13:43:40|2246|2245.7|2245.5|2245.2|2246.4|2246.1|2245.5|2245.2|45
1633700630000|2021-10-08 13:43:50|2245.6|2245.3|2245|2244.7|2245.7|2245.4|2244.9|2244.6|76
1633700640000|2021-10-08 13:44:00|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2243.3|2243|238
1633700650000|2021-10-08 13:44:10|2244.4|2244.1|2244.6|2244.3|2244.9|2244.6|2244|2243.7|212
1633700660000|2021-10-08 13:44:20|2244.2|2243.9|2244.8|2244.5|2244.9|2244.6|2244|2243.7|61
1633700670000|2021-10-08 13:44:30|2245.1|2244.8|2244.9|2244.6|2245.4|2245.1|2244.3|2244|56
1633700680000|2021-10-08 13:44:40|2244.8|2244.5|2244.6|2244.3|2245.4|2245.1|2244.3|2244|60
1633700690000|2021-10-08 13:44:50|2244.5|2244.2|2244.2|2243.9|2245.1|2244.8|2244.1|2243.8|111
1633700700000|2021-10-08 13:45:00|2243.9|2243.6|2247|2246.7|2247|2246.7|2243.9|2243.6|330
1633700710000|2021-10-08 13:45:10|2247.1|2246.8|2247.5|2247.2|2248.4|2248.1|2247|2246.7|213
1633700720000|2021-10-08 13:45:20|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.4|2247.1|109
1633700730000|2021-10-08 13:45:30|2247.8|2247.5|2248.1|2247.8|2249|2248.7|2247.7|2247.4|137
1633700740000|2021-10-08 13:45:40|2248.2|2247.9|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|138
1633700750000|2021-10-08 13:45:50|2248.4|2248.1|2248.5|2248.2|2249|2248.7|2247.8|2247.5|143
1633700760000|2021-10-08 13:46:00|2248.7|2248.4|2247.9|2247.6|2248.9|2248.6|2247.9|2247.6|125
1633700770000|2021-10-08 13:46:10|2248|2247.7|2247.8|2247.5|2248.4|2248.1|2247.6|2247.3|57
1633700780000|2021-10-08 13:46:20|2247.9|2247.6|2245.8|2245.5|2247.9|2247.6|2245.8|2245.5|237
1633700790000|2021-10-08 13:46:30|2245.7|2245.4|2244|2243.7|2245.9|2245.6|2243.7|2243.4|244
1633700800000|2021-10-08 13:46:40|2244.3|2244|2243.8|2243.5|2245.2|2244.9|2243.8|2243.5|103
1633700810000|2021-10-08 13:46:50|2243.9|2243.6|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|64
1633700820000|2021-10-08 13:47:00|2243.7|2243.4|2245.4|2245.1|2245.8|2245.5|2243.7|2243.4|141
1633700830000|2021-10-08 13:47:10|2245.3|2245|2244.7|2244.4|2246|2245.7|2244.7|2244.4|69
1633700840000|2021-10-08 13:47:20|2244.6|2244.3|2244.5|2244.2|2245|2244.7|2243.6|2243.3|89
1633700850000|2021-10-08 13:47:30|2244.4|2244.1|2243.7|2243.4|2244.4|2244.1|2243.2|2242.9|67
1633700860000|2021-10-08 13:47:40|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|83
1633700870000|2021-10-08 13:47:50|2243.4|2243.1|2244.7|2244.4|2244.7|2244.4|2243.4|2243.1|58
1633700880000|2021-10-08 13:48:00|2244.5|2244.2|2243.6|2243.3|2245|2244.7|2243.5|2243.2|113
1633700890000|2021-10-08 13:48:10|2243.8|2243.5|2244.1|2243.8|2244.5|2244.2|2243.4|2243.1|55
1633700900000|2021-10-08 13:48:20|2244|2243.7|2244.9|2244.6|2245|2244.7|2244|2243.7|67
1633700910000|2021-10-08 13:48:30|2244.7|2244.4|2243.8|2243.5|2244.8|2244.5|2243.5|2243.2|52
1633700920000|2021-10-08 13:48:40|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243|2242.7|147
1633700930000|2021-10-08 13:48:50|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2242.6|2242.3|61
1633700940000|2021-10-08 13:49:00|2243.2|2242.9|2244.3|2244|2244.6|2244.3|2242.7|2242.4|73
1633700950000|2021-10-08 13:49:10|2244.2|2243.9|2244.3|2244|2244.7|2244.4|2244|2243.7|148
1633700960000|2021-10-08 13:49:20|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.1|2242.8|60
1633700970000|2021-10-08 13:49:30|2243.6|2243.3|2243.1|2242.8|2243.8|2243.5|2243|2242.7|64
1633700980000|2021-10-08 13:49:40|2243.2|2242.9|2243.7|2243.4|2244.3|2244|2243.2|2242.9|55
1633700990000|2021-10-08 13:49:50|2243.6|2243.3|2245.7|2245.4|2245.8|2245.5|2243.6|2243.3|70
1633701000000|2021-10-08 13:50:00|2245.8|2245.5|2245.9|2245.6|2247.1|2246.8|2244.9|2244.6|591
1633701010000|2021-10-08 13:50:10|2245.8|2245.5|2245.2|2244.9|2245.9|2245.6|2244.9|2244.6|236
1633701020000|2021-10-08 13:50:20|2245|2244.7|2243.5|2243.2|2245|2244.7|2243.4|2243.1|113
1633701030000|2021-10-08 13:50:30|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243|2242.7|75
1633701040000|2021-10-08 13:50:40|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2243|2242.7|51
1633701050000|2021-10-08 13:50:50|2243.3|2243|2242.6|2242.3|2243.5|2243.2|2242.4|2242.1|59
1633701060000|2021-10-08 13:51:00|2242.7|2242.4|2243.1|2242.8|2243.6|2243.3|2242.4|2242.1|159
1633701070000|2021-10-08 13:51:10|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2243|2242.7|111
1633701080000|2021-10-08 13:51:20|2244.2|2243.9|2244.2|2243.9|2245|2244.7|2244|2243.7|107
1633701090000|2021-10-08 13:51:30|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|50
1633701100000|2021-10-08 13:51:40|2243.5|2243.2|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|59
1633701110000|2021-10-08 13:51:50|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2241.9|2241.6|117
1633701120000|2021-10-08 13:52:00|2242.1|2241.8|2241.3|2241|2242.2|2241.9|2240.9|2240.6|139
1633701130000|2021-10-08 13:52:10|2241.2|2240.9|2239.9|2239.6|2241.2|2240.9|2239.9|2239.6|135
1633701140000|2021-10-08 13:52:20|2240.2|2239.9|2240.5|2240.2|2240.9|2240.6|2240.2|2239.9|104
1633701150000|2021-10-08 13:52:30|2240.3|2240|2240|2239.7|2240.3|2240|2239.7|2239.4|103
1633701160000|2021-10-08 13:52:40|2240.1|2239.8|2239.7|2239.4|2240.6|2240.3|2239.4|2239.1|110
1633701170000|2021-10-08 13:52:50|2239.6|2239.3|2239.4|2239.1|2240.1|2239.8|2239.4|2239.1|88
1633701180000|2021-10-08 13:53:00|2239.5|2239.2|2239.8|2239.5|2240.5|2240.2|2239.3|2239|174
1633701190000|2021-10-08 13:53:10|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|73
1633701200000|2021-10-08 13:53:20|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.3|2239|107
1633701210000|2021-10-08 13:53:30|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2238.9|2238.6|117
1633701220000|2021-10-08 13:53:40|2239.1|2238.8|2240|2239.7|2240.2|2239.9|2239.1|2238.8|141
1633701230000|2021-10-08 13:53:50|2240.2|2239.9|2240.8|2240.5|2241.1|2240.8|2240.2|2239.9|153
1633701240000|2021-10-08 13:54:00|2241|2240.7|2241.3|2241|2241.3|2241|2239.9|2239.6|347
1633701250000|2021-10-08 13:54:10|2241.1|2240.8|2241.8|2241.5|2242.3|2242|2241.1|2240.8|118
1633701260000|2021-10-08 13:54:20|2242.1|2241.8|2242.8|2242.5|2243|2242.7|2242|2241.7|92
1633701270000|2021-10-08 13:54:30|2242.9|2242.6|2243.9|2243.6|2244|2243.7|2242.9|2242.6|148
1633701280000|2021-10-08 13:54:40|2244|2243.7|2244.4|2244.1|2244.7|2244.4|2243.9|2243.6|139
1633701290000|2021-10-08 13:54:50|2244.3|2244|2244|2243.7|2244.9|2244.6|2244|2243.7|97
1633701300000|2021-10-08 13:55:00|2244.1|2243.8|2245.2|2244.9|2245.6|2245.3|2243.6|2243.3|180
1633701310000|2021-10-08 13:55:10|2245.4|2245.1|2246.2|2245.9|2246.6|2246.3|2245.2|2244.9|175
1633701320000|2021-10-08 13:55:20|2246.3|2246|2245.6|2245.3|2246.3|2246|2245.4|2245.1|139
1633701330000|2021-10-08 13:55:30|2245.5|2245.2|2246.5|2246.2|2246.5|2246.2|2245.5|2245.2|81
1633701340000|2021-10-08 13:55:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246|2245.7|51
1633701350000|2021-10-08 13:55:50|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2245.9|2245.6|72
1633701360000|2021-10-08 13:56:00|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.5|2245.2|90
1633701370000|2021-10-08 13:56:10|2245.7|2245.4|2246.9|2246.6|2247.4|2247.1|2245.7|2245.4|81
1633701380000|2021-10-08 13:56:20|2246.7|2246.4|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|52
1633701390000|2021-10-08 13:56:30|2246.6|2246.3|2246.9|2246.6|2247.2|2246.9|2246.6|2246.3|57
1633701400000|2021-10-08 13:56:40|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.1|2245.8|71
1633701410000|2021-10-08 13:56:50|2246.6|2246.3|2247.6|2247.3|2247.6|2247.3|2246.6|2246.3|53
1633701420000|2021-10-08 13:57:00|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.1|2246.8|68
1633701430000|2021-10-08 13:57:10|2247.6|2247.3|2248|2247.7|2248.5|2248.2|2247.6|2247.3|163
1633701440000|2021-10-08 13:57:20|2247.9|2247.6|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|88
1633701450000|2021-10-08 13:57:30|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2248|2247.7|66
1633701460000|2021-10-08 13:57:40|2248.2|2247.9|2248.8|2248.5|2248.9|2248.6|2248.2|2247.9|74
1633701470000|2021-10-08 13:57:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|116
1633701480000|2021-10-08 13:58:00|2249.2|2248.9|2248.8|2248.5|2249.3|2249|2248.5|2248.2|104
1633701490000|2021-10-08 13:58:10|2248.7|2248.4|2247.8|2247.5|2248.7|2248.4|2247.4|2247.1|71
1633701500000|2021-10-08 13:58:20|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.5|2247.2|61
1633701510000|2021-10-08 13:58:30|2247.4|2247.1|2247.8|2247.5|2247.9|2247.6|2247.3|2247|42
1633701520000|2021-10-08 13:58:40|2247.7|2247.4|2248.8|2248.5|2248.8|2248.5|2247.7|2247.4|65
1633701530000|2021-10-08 13:58:50|2248.9|2248.6|2249|2248.7|2249.3|2249|2248.7|2248.4|31
1633701540000|2021-10-08 13:59:00|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2248.8|2248.5|56
1633701550000|2021-10-08 13:59:10|2249.3|2249|2248.7|2248.4|2249.3|2249|2248.5|2248.2|52
1633701560000|2021-10-08 13:59:20|2248.8|2248.5|2248.1|2247.8|2248.9|2248.6|2248.1|2247.8|52
1633701570000|2021-10-08 13:59:30|2248.2|2247.9|2248|2247.7|2248.6|2248.3|2248|2247.7|69
1633701580000|2021-10-08 13:59:40|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.6|2247.3|131
1633701590000|2021-10-08 13:59:50|2248|2247.7|2247|2246.7|2248|2247.7|2247|2246.7|119
1633701600000|2021-10-08 14:00:00|2246.9|2246.6|2247.6|2247.3|2247.6|2247.3|2246.7|2246.4|90
1633701610000|2021-10-08 14:00:10|2247.7|2247.4|2247.5|2247.2|2247.9|2247.6|2246.8|2246.5|144
1633701620000|2021-10-08 14:00:20|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.2|2246.9|63
1633701630000|2021-10-08 14:00:30|2247.4|2247.1|2247.6|2247.3|2247.9|2247.6|2247.2|2246.9|37
1633701640000|2021-10-08 14:00:40|2247.9|2247.6|2249.1|2248.8|2249.2|2248.9|2247.7|2247.4|62
1633701650000|2021-10-08 14:00:50|2249.2|2248.9|2250.2|2249.9|2250.4|2250.1|2249.2|2248.9|164
1633701660000|2021-10-08 14:01:00|2250|2249.7|2251.1|2250.8|2251.1|2250.8|2249.9|2249.6|234
1633701670000|2021-10-08 14:01:10|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.1|2250.8|218
1633701680000|2021-10-08 14:01:20|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.1|2250.8|100
1633701690000|2021-10-08 14:01:30|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|99
1633701700000|2021-10-08 14:01:40|2251.5|2251.2|2250.9|2250.6|2251.6|2251.3|2250.7|2250.4|57
1633701710000|2021-10-08 14:01:50|2250.8|2250.5|2250.5|2250.2|2250.9|2250.6|2250.3|2250|27
1633701720000|2021-10-08 14:02:00|2250.6|2250.3|2251|2250.7|2251.5|2251.2|2250.6|2250.3|108
1633701730000|2021-10-08 14:02:10|2250.9|2250.6|2251|2250.7|2251.3|2251|2250.7|2250.4|99
1633701740000|2021-10-08 14:02:20|2250.9|2250.6|2251.6|2251.3|2251.8|2251.5|2250.9|2250.6|81
1633701750000|2021-10-08 14:02:30|2251.5|2251.2|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|107
1633701760000|2021-10-08 14:02:40|2251.6|2251.3|2251.9|2251.6|2252|2251.7|2251.4|2251.1|118
1633701770000|2021-10-08 14:02:50|2252.1|2251.8|2251.7|2251.4|2252.6|2252.3|2251.6|2251.3|115
1633701780000|2021-10-08 14:03:00|2251.8|2251.5|2251.6|2251.3|2252.4|2252.1|2251.5|2251.2|505
1633701790000|2021-10-08 14:03:10|2251.7|2251.4|2251.3|2251|2252.1|2251.8|2251.1|2250.8|110
1633701800000|2021-10-08 14:03:20|2251.4|2251.1|2251.8|2251.5|2252|2251.7|2251.4|2251.1|83
1633701810000|2021-10-08 14:03:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.3|2251|56
1633701820000|2021-10-08 14:03:40|2251.7|2251.4|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|50
1633701830000|2021-10-08 14:03:50|2251.7|2251.4|2251.5|2251.2|2252|2251.7|2251.4|2251.1|70
1633701840000|2021-10-08 14:04:00|2251.6|2251.3|2252.1|2251.8|2252.3|2252|2251.5|2251.2|97
1633701850000|2021-10-08 14:04:10|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|49
1633701860000|2021-10-08 14:04:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|58
1633701870000|2021-10-08 14:04:30|2252.3|2252|2252.9|2252.6|2252.9|2252.6|2252.3|2252|68
1633701880000|2021-10-08 14:04:40|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.5|2252.2|85
1633701890000|2021-10-08 14:04:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|38
1633701900000|2021-10-08 14:05:00|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2252.8|2252.5|115
1633701910000|2021-10-08 14:05:10|2253.2|2252.9|2252.8|2252.5|2253.6|2253.3|2252.8|2252.5|51
1633701920000|2021-10-08 14:05:20|2253|2252.7|2254.2|2253.9|2254.2|2253.9|2252.9|2252.6|123
1633701930000|2021-10-08 14:05:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|118
1633701940000|2021-10-08 14:05:40|2254|2253.7|2253.9|2253.6|2254.3|2254|2253.8|2253.5|68
1633701950000|2021-10-08 14:05:50|2253.7|2253.4|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|52
1633701960000|2021-10-08 14:06:00|2253.2|2252.9|2253|2252.7|2253.3|2253|2252.9|2252.6|119
1633701970000|2021-10-08 14:06:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.4|2252.1|131
1633701980000|2021-10-08 14:06:20|2252.9|2252.6|2253.3|2253|2253.3|2253|2252.7|2252.4|69
1633701990000|2021-10-08 14:06:30|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.8|2252.5|40
1633702000000|2021-10-08 14:06:40|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.4|2252.1|58
1633702010000|2021-10-08 14:06:50|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.3|2252|55
1633702020000|2021-10-08 14:07:00|2252.8|2252.5|2252.5|2252.2|2253|2252.7|2252.4|2252.1|41
1633702030000|2021-10-08 14:07:10|2252.7|2252.4|2252.1|2251.8|2252.9|2252.6|2251.9|2251.6|64
1633702040000|2021-10-08 14:07:20|2252|2251.7|2251.1|2250.8|2252.4|2252.1|2251.1|2250.8|57
1633702050000|2021-10-08 14:07:30|2250.9|2250.6|2252.1|2251.8|2252.1|2251.8|2250.9|2250.6|44
1633702060000|2021-10-08 14:07:40|2252.2|2251.9|2252.5|2252.2|2252.8|2252.5|2252.1|2251.8|37
1633702070000|2021-10-08 14:07:50|2252.4|2252.1|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|48
1633702080000|2021-10-08 14:08:00|2252.3|2252|2252.4|2252.1|2252.6|2252.3|2252.1|2251.8|46
1633702090000|2021-10-08 14:08:10|2252.5|2252.2|2252.7|2252.4|2253|2252.7|2252.3|2252|38
1633702100000|2021-10-08 14:08:20|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|28
1633702110000|2021-10-08 14:08:30|2252.6|2252.3|2253.2|2252.9|2253.2|2252.9|2252.5|2252.2|19
1633702120000|2021-10-08 14:08:40|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|44
1633702130000|2021-10-08 14:08:50|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|37
1633702140000|2021-10-08 14:09:00|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.6|2253.3|108
1633702150000|2021-10-08 14:09:10|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|73
1633702160000|2021-10-08 14:09:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.8|2253.5|97
1633702170000|2021-10-08 14:09:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|47
1633702180000|2021-10-08 14:09:40|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|30
1633702190000|2021-10-08 14:09:50|2253.9|2253.6|2254.1|2253.8|2254.3|2254|2253.8|2253.5|105
1633702200000|2021-10-08 14:10:00|2254.2|2253.9|2254.7|2254.4|2255.1|2254.8|2254.2|2253.9|119
1633702210000|2021-10-08 14:10:10|2254.8|2254.5|2254.1|2253.8|2255|2254.7|2254|2253.7|140
1633702220000|2021-10-08 14:10:20|2254|2253.7|2254.8|2254.5|2254.8|2254.5|2254|2253.7|83
1633702230000|2021-10-08 14:10:30|2255.1|2254.8|2254.2|2253.9|2255.1|2254.8|2254.2|2253.9|180
1633702240000|2021-10-08 14:10:40|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.3|2254|58
1633702250000|2021-10-08 14:10:50|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.1|2253.8|28
1633702260000|2021-10-08 14:11:00|2254.2|2253.9|2254.5|2254.2|2254.7|2254.4|2254.2|2253.9|34
1633702270000|2021-10-08 14:11:10|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254|2253.7|136
1633702280000|2021-10-08 14:11:20|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.4|2253.1|71
1633702290000|2021-10-08 14:11:30|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|37
1633702300000|2021-10-08 14:11:40|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.7|2253.4|53
1633702310000|2021-10-08 14:11:50|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.5|2253.2|86
1633702320000|2021-10-08 14:12:00|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.3|2253|109
1633702330000|2021-10-08 14:12:10|2253.5|2253.2|2254.5|2254.2|2254.5|2254.2|2253.5|2253.2|105
1633702340000|2021-10-08 14:12:20|2254.2|2253.9|2253.8|2253.5|2254.3|2254|2253.7|2253.4|111
1633702350000|2021-10-08 14:12:30|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2252.5|2252.2|158
1633702360000|2021-10-08 14:12:40|2253.6|2253.3|2253.4|2253.1|2253.9|2253.6|2253.3|2253|87
1633702370000|2021-10-08 14:12:50|2253.3|2253|2253.3|2253|2253.5|2253.2|2252.9|2252.6|75
1633702380000|2021-10-08 14:13:00|2253.8|2253.5|2255.3|2255|2255.5|2255.2|2253.8|2253.5|376
1633702390000|2021-10-08 14:13:10|2255.2|2254.9|2254.2|2253.9|2255.5|2255.2|2254|2253.7|66
1633702400000|2021-10-08 14:13:20|2254.4|2254.1|2254.1|2253.8|2254.5|2254.2|2254|2253.7|58
1633702410000|2021-10-08 14:13:30|2254|2253.7|2255.3|2255|2255.6|2255.3|2254|2253.7|129
1633702420000|2021-10-08 14:13:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255|2254.7|78
1633702430000|2021-10-08 14:13:50|2255.1|2254.8|2256.1|2255.8|2256.3|2256|2254.9|2254.6|269
1633702440000|2021-10-08 14:14:00|2256|2255.7|2256.2|2255.9|2256.6|2256.3|2256|2255.7|147
1633702450000|2021-10-08 14:14:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2255.7|2255.4|147
1633702460000|2021-10-08 14:14:20|2256.1|2255.8|2256.6|2256.3|2256.7|2256.4|2255.8|2255.5|117
1633702470000|2021-10-08 14:14:30|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.1|2255.8|70
1633702480000|2021-10-08 14:14:40|2256.7|2256.4|2257.3|2257|2257.6|2257.3|2256.7|2256.4|241
1633702490000|2021-10-08 14:14:50|2257.4|2257.1|2256.9|2256.6|2257.4|2257.1|2256.7|2256.4|75
1633702500000|2021-10-08 14:15:00|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.2|2255.9|130
1633702510000|2021-10-08 14:15:10|2256.6|2256.3|2256|2255.7|2256.7|2256.4|2255.9|2255.6|82
1633702520000|2021-10-08 14:15:20|2255.9|2255.6|2255.2|2254.9|2256|2255.7|2255.2|2254.9|81
1633702530000|2021-10-08 14:15:30|2255.3|2255|2255.9|2255.6|2256|2255.7|2255.3|2255|157
1633702540000|2021-10-08 14:15:40|2256|2255.7|2256.7|2256.4|2257|2256.7|2256|2255.7|93
1633702550000|2021-10-08 14:15:50|2256.8|2256.5|2256.6|2256.3|2257|2256.7|2256.4|2256.1|45
1633702560000|2021-10-08 14:16:00|2256.5|2256.2|2256.1|2255.8|2256.8|2256.5|2256.1|2255.8|56
1633702570000|2021-10-08 14:16:10|2256|2255.7|2255.9|2255.6|2256.3|2256|2255.9|2255.6|59
1633702580000|2021-10-08 14:16:20|2256|2255.7|2256.9|2256.6|2256.9|2256.6|2256|2255.7|46
1633702590000|2021-10-08 14:16:30|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.5|2256.2|72
1633702600000|2021-10-08 14:16:40|2257.2|2256.9|2256|2255.7|2257.2|2256.9|2256|2255.7|72
1633702610000|2021-10-08 14:16:50|2256.1|2255.8|2255.5|2255.2|2256.4|2256.1|2255.4|2255.1|38
1633702620000|2021-10-08 14:17:00|2255.2|2254.9|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|48
1633702630000|2021-10-08 14:17:10|2255.4|2255.1|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|23
1633702640000|2021-10-08 14:17:20|2256|2255.7|2255.9|2255.6|2256.3|2256|2255.7|2255.4|25
1633702650000|2021-10-08 14:17:30|2255.8|2255.5|2256.3|2256|2256.6|2256.3|2255.8|2255.5|18
1633702660000|2021-10-08 14:17:40|2256.4|2256.1|2257|2256.7|2257|2256.7|2256.3|2256|81
1633702670000|2021-10-08 14:17:50|2256.8|2256.5|2256.6|2256.3|2257.3|2257|2256.3|2256|76
1633702680000|2021-10-08 14:18:00|2256.7|2256.4|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|51
1633702690000|2021-10-08 14:18:10|2256.1|2255.8|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|52
1633702700000|2021-10-08 14:18:20|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|22
1633702710000|2021-10-08 14:18:30|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|25
1633702720000|2021-10-08 14:18:40|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.3|2256|35
1633702730000|2021-10-08 14:18:50|2256.6|2256.3|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|14
1633702740000|2021-10-08 14:19:00|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.5|2256.2|46
1633702750000|2021-10-08 14:19:10|2256.9|2256.6|2257.1|2256.8|2257.5|2257.2|2256.9|2256.6|56
1633702760000|2021-10-08 14:19:20|2257.2|2256.9|2256.9|2256.6|2257.3|2257|2256.9|2256.6|46
1633702770000|2021-10-08 14:19:30|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.3|2256|41
1633702780000|2021-10-08 14:19:40|2256.5|2256.2|2255|2254.7|2256.6|2256.3|2255|2254.7|78
1633702790000|2021-10-08 14:19:50|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.5|2254.2|96
1633702800000|2021-10-08 14:20:00|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2253.5|2253.2|276
1633702810000|2021-10-08 14:20:10|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.4|2254.1|118
1633702820000|2021-10-08 14:20:20|2255|2254.7|2254.3|2254|2255.1|2254.8|2254.2|2253.9|43
1633702830000|2021-10-08 14:20:30|2254.2|2253.9|2253.4|2253.1|2254.2|2253.9|2253.2|2252.9|54
1633702840000|2021-10-08 14:20:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2252.9|2252.6|64
1633702850000|2021-10-08 14:20:50|2253.5|2253.2|2252.9|2252.6|2253.5|2253.2|2252.7|2252.4|39
1633702860000|2021-10-08 14:21:00|2252.6|2252.3|2251.2|2250.9|2252.7|2252.4|2251.2|2250.9|152
1633702870000|2021-10-08 14:21:10|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251|2250.7|136
1633702880000|2021-10-08 14:21:20|2251.8|2251.5|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|64
1633702890000|2021-10-08 14:21:30|2251.5|2251.2|2252.3|2252|2252.4|2252.1|2251.3|2251|113
1633702900000|2021-10-08 14:21:40|2252.2|2251.9|2252.6|2252.3|2252.8|2252.5|2252.2|2251.9|46
1633702910000|2021-10-08 14:21:50|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.2|2251.9|25
1633702920000|2021-10-08 14:22:00|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.7|2252.4|40
1633702930000|2021-10-08 14:22:10|2253.2|2252.9|2252.9|2252.6|2253.5|2253.2|2252.9|2252.6|49
1633702940000|2021-10-08 14:22:20|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.4|2252.1|66
1633702950000|2021-10-08 14:22:30|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.2|2251.9|72
1633702960000|2021-10-08 14:22:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252|2251.7|14
1633702970000|2021-10-08 14:22:50|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|26
1633702980000|2021-10-08 14:23:00|2252.5|2252.2|2252.1|2251.8|2252.6|2252.3|2251.3|2251|79
1633702990000|2021-10-08 14:23:10|2252.2|2251.9|2252.1|2251.8|2252.4|2252.1|2251.9|2251.6|31
1633703000000|2021-10-08 14:23:20|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.6|2251.3|17
1633703010000|2021-10-08 14:23:30|2252|2251.7|2251.6|2251.3|2252.3|2252|2251.6|2251.3|29
1633703020000|2021-10-08 14:23:40|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|55
1633703030000|2021-10-08 14:23:50|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.6|2251.3|25
1633703040000|2021-10-08 14:24:00|2251.7|2251.4|2251.1|2250.8|2251.8|2251.5|2250.9|2250.6|117
1633703050000|2021-10-08 14:24:10|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|44
1633703060000|2021-10-08 14:24:20|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.3|2251|27
1633703070000|2021-10-08 14:24:30|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.3|2251|15
1633703080000|2021-10-08 14:24:40|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|20
1633703090000|2021-10-08 14:24:50|2251.2|2250.9|2251.6|2251.3|2251.7|2251.4|2251.1|2250.8|26
1633703100000|2021-10-08 14:25:00|2251.5|2251.2|2251.6|2251.3|2251.9|2251.6|2251.1|2250.8|81
1633703110000|2021-10-08 14:25:10|2251.5|2251.2|2252|2251.7|2252.1|2251.8|2251.5|2251.2|249
1633703120000|2021-10-08 14:25:20|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|42
1633703130000|2021-10-08 14:25:30|2252.5|2252.2|2251.4|2251.1|2252.5|2252.2|2251.4|2251.1|35
1633703140000|2021-10-08 14:25:40|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2250.9|2250.6|47
1633703150000|2021-10-08 14:25:50|2251.6|2251.3|2251.8|2251.5|2252|2251.7|2251.5|2251.2|45
1633703160000|2021-10-08 14:26:00|2251.9|2251.6|2252|2251.7|2252.6|2252.3|2251.8|2251.5|108
1633703170000|2021-10-08 14:26:10|2251.9|2251.6|2252.6|2252.3|2252.8|2252.5|2251.7|2251.4|111
1633703180000|2021-10-08 14:26:20|2252.7|2252.4|2252|2251.7|2252.7|2252.4|2251.9|2251.6|24
1633703190000|2021-10-08 14:26:30|2251.7|2251.4|2251.8|2251.5|2252|2251.7|2251.6|2251.3|58
1633703200000|2021-10-08 14:26:40|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.6|2251.3|52
1633703210000|2021-10-08 14:26:50|2252.4|2252.1|2252.6|2252.3|2252.8|2252.5|2252.4|2252.1|57
1633703220000|2021-10-08 14:27:00|2252.2|2251.9|2252.6|2252.3|2252.9|2252.6|2252.2|2251.9|47
1633703230000|2021-10-08 14:27:10|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|44
1633703240000|2021-10-08 14:27:20|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|49
1633703250000|2021-10-08 14:27:30|2252.7|2252.4|2251.6|2251.3|2252.8|2252.5|2251.6|2251.3|30
1633703260000|2021-10-08 14:27:40|2251.5|2251.2|2251.4|2251.1|2251.8|2251.5|2251.2|2250.9|54
1633703270000|2021-10-08 14:27:50|2251.5|2251.2|2251.9|2251.6|2252.1|2251.8|2251.5|2251.2|33
1633703280000|2021-10-08 14:28:00|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.4|2251.1|44
1633703290000|2021-10-08 14:28:10|2252|2251.7|2251.2|2250.9|2252|2251.7|2251.1|2250.8|30
1633703300000|2021-10-08 14:28:20|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2251.3|2251|51
1633703310000|2021-10-08 14:28:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.2|2250.9|36
1633703320000|2021-10-08 14:28:40|2251.3|2251|2251|2250.7|2251.5|2251.2|2250.9|2250.6|54
1633703330000|2021-10-08 14:28:50|2251.1|2250.8|2250.4|2250.1|2251.1|2250.8|2250.4|2250.1|73
1633703340000|2021-10-08 14:29:00|2250.5|2250.2|2250.9|2250.6|2251.4|2251.1|2250.4|2250.1|40
1633703350000|2021-10-08 14:29:10|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.6|2250.3|32
1633703360000|2021-10-08 14:29:20|2250.9|2250.6|2251.3|2251|2251.4|2251.1|2250.9|2250.6|44
1633703370000|2021-10-08 14:29:30|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.1|2250.8|23
1633703380000|2021-10-08 14:29:40|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251|2250.7|51
1633703390000|2021-10-08 14:29:50|2251.2|2250.9|2250.7|2250.4|2251.3|2251|2250.5|2250.2|85
1633703400000|2021-10-08 14:30:00|2250.8|2250.5|2251.9|2251.6|2252.2|2251.9|2250.8|2250.5|120
1633703410000|2021-10-08 14:30:10|2252|2251.7|2251.8|2251.5|2252.3|2252|2251.6|2251.3|49
1633703420000|2021-10-08 14:30:20|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2251|2250.7|43
1633703430000|2021-10-08 14:30:30|2251.2|2250.9|2250.6|2250.3|2251.2|2250.9|2250|2249.7|150
1633703440000|2021-10-08 14:30:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250|2249.7|36
1633703450000|2021-10-08 14:30:50|2250.6|2250.3|2251.3|2251|2251.5|2251.2|2250.6|2250.3|59
1633703460000|2021-10-08 14:31:00|2251.2|2250.9|2251.3|2251|2251.8|2251.5|2251.2|2250.9|55
1633703470000|2021-10-08 14:31:10|2251.2|2250.9|2252|2251.7|2252.2|2251.9|2251.2|2250.9|26
1633703480000|2021-10-08 14:31:20|2251.9|2251.6|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|57
1633703490000|2021-10-08 14:31:30|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|29
1633703500000|2021-10-08 14:31:40|2251.6|2251.3|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|32
1633703510000|2021-10-08 14:31:50|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251|2250.7|19
1633703520000|2021-10-08 14:32:00|2251|2250.7|2251.3|2251|2251.6|2251.3|2251|2250.7|40
1633703530000|2021-10-08 14:32:10|2251.2|2250.9|2251.8|2251.5|2251.9|2251.6|2251.2|2250.9|35
1633703540000|2021-10-08 14:32:20|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|47
1633703550000|2021-10-08 14:32:30|2252.3|2252|2252.8|2252.5|2252.8|2252.5|2252.3|2252|81
1633703560000|2021-10-08 14:32:40|2252.7|2252.4|2253.1|2252.8|2253.3|2253|2252.7|2252.4|71
1633703570000|2021-10-08 14:32:50|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2252.7|2252.4|58
1633703580000|2021-10-08 14:33:00|2252.8|2252.5|2253.2|2252.9|2253.6|2253.3|2252.8|2252.5|99
1633703590000|2021-10-08 14:33:10|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2253.2|2252.9|62
1633703600000|2021-10-08 14:33:20|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253|2252.7|32
1633703610000|2021-10-08 14:33:30|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.1|2252.8|31
1633703620000|2021-10-08 14:33:40|2253.6|2253.3|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|50
1633703630000|2021-10-08 14:33:50|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.1|2252.8|14
1633703640000|2021-10-08 14:34:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.3|2253|21
1633703650000|2021-10-08 14:34:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|15
1633703660000|2021-10-08 14:34:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2252.8|2252.5|49
1633703670000|2021-10-08 14:34:30|2253.2|2252.9|2253.1|2252.8|2253.5|2253.2|2252.9|2252.6|18
1633703680000|2021-10-08 14:34:40|2253|2252.7|2253|2252.7|2253.4|2253.1|2253|2252.7|16
1633703690000|2021-10-08 14:34:50|2252.9|2252.6|2251.8|2251.5|2253|2252.7|2251.7|2251.4|50
1633703700000|2021-10-08 14:35:00|2252.2|2251.9|2252.4|2252.1|2252.9|2252.6|2252.2|2251.9|55
1633703710000|2021-10-08 14:35:10|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|20
1633703720000|2021-10-08 14:35:20|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.3|2252|11
1633703730000|2021-10-08 14:35:30|2252.4|2252.1|2253.2|2252.9|2253.3|2253|2252.3|2252|39
1633703740000|2021-10-08 14:35:40|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|40
1633703750000|2021-10-08 14:35:50|2253.4|2253.1|2254.4|2254.1|2254.5|2254.2|2253.2|2252.9|31
1633703760000|2021-10-08 14:36:00|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.8|2254.5|38
1633703770000|2021-10-08 14:36:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|28
1633703780000|2021-10-08 14:36:20|2255.1|2254.8|2255.2|2254.9|2255.7|2255.4|2255.1|2254.8|35
1633703790000|2021-10-08 14:36:30|2255.1|2254.8|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|37
1633703800000|2021-10-08 14:36:40|2254.8|2254.5|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|19
1633703810000|2021-10-08 14:36:50|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|32
1633703820000|2021-10-08 14:37:00|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.2|2253.9|31
1633703830000|2021-10-08 14:37:10|2254.8|2254.5|2254.8|2254.5|2255.1|2254.8|2254.7|2254.4|34
1633703840000|2021-10-08 14:37:20|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.4|2254.1|16
1633703850000|2021-10-08 14:37:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.6|2254.3|18
1633703860000|2021-10-08 14:37:40|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|12
1633703870000|2021-10-08 14:37:50|2254.7|2254.4|2254.7|2254.4|2255|2254.7|2254.6|2254.3|30
1633703880000|2021-10-08 14:38:00|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2253.3|2253|74
1633703890000|2021-10-08 14:38:10|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|37
1633703900000|2021-10-08 14:38:20|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.6|2253.3|23
1633703910000|2021-10-08 14:38:30|2254|2253.7|2254|2253.7|2254|2253.7|2253.8|2253.5|21
1633703920000|2021-10-08 14:38:40|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.6|2253.3|15
1633703930000|2021-10-08 14:38:50|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2252.9|2252.6|26
1633703940000|2021-10-08 14:39:00|2253.1|2252.8|2252.6|2252.3|2253.2|2252.9|2252.4|2252.1|114
1633703950000|2021-10-08 14:39:10|2252.7|2252.4|2253.4|2253.1|2253.5|2253.2|2252.7|2252.4|34
1633703960000|2021-10-08 14:39:20|2253.5|2253.2|2254|2253.7|2254.1|2253.8|2253.4|2253.1|41
1633703970000|2021-10-08 14:39:30|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|19
1633703980000|2021-10-08 14:39:40|2253.7|2253.4|2253.5|2253.2|2254|2253.7|2253.1|2252.8|29
1633703990000|2021-10-08 14:39:50|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.8|2252.5|38
1633704000000|2021-10-08 14:40:00|2253|2252.7|2253.1|2252.8|2253.3|2253|2252.7|2252.4|46
1633704010000|2021-10-08 14:40:10|2253.3|2253|2252.5|2252.2|2253.4|2253.1|2252.5|2252.2|37
1633704020000|2021-10-08 14:40:20|2252.6|2252.3|2252|2251.7|2252.6|2252.3|2251.7|2251.4|81
1633704030000|2021-10-08 14:40:30|2251.9|2251.6|2251.1|2250.8|2252.2|2251.9|2251|2250.7|120
1633704040000|2021-10-08 14:40:40|2251.3|2251|2250.4|2250.1|2251.3|2251|2249.9|2249.6|244
1633704050000|2021-10-08 14:40:50|2250.3|2250|2250.3|2250|2251|2250.7|2250.2|2249.9|185
1633704060000|2021-10-08 14:41:00|2250.2|2249.9|2251.1|2250.8|2251.2|2250.9|2250|2249.7|110
1633704070000|2021-10-08 14:41:10|2250.9|2250.6|2249.5|2249.2|2251|2250.7|2249.5|2249.2|120
1633704080000|2021-10-08 14:41:20|2249.6|2249.3|2249.7|2249.4|2250.4|2250.1|2249.2|2248.9|75
1633704090000|2021-10-08 14:41:30|2249.8|2249.5|2249.7|2249.4|2250|2249.7|2249.6|2249.3|68
1633704100000|2021-10-08 14:41:40|2249.9|2249.6|2249.2|2248.9|2249.9|2249.6|2249|2248.7|57
1633704110000|2021-10-08 14:41:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|105
1633704120000|2021-10-08 14:42:00|2249.2|2248.9|2248.6|2248.3|2249.5|2249.2|2248.1|2247.8|230
1633704130000|2021-10-08 14:42:10|2248.5|2248.2|2248.1|2247.8|2248.8|2248.5|2248|2247.7|64
1633704140000|2021-10-08 14:42:20|2248|2247.7|2248.1|2247.8|2248.3|2248|2247.9|2247.6|60
1633704150000|2021-10-08 14:42:30|2248.2|2247.9|2248.4|2248.1|2248.7|2248.4|2247.7|2247.4|88
1633704160000|2021-10-08 14:42:40|2248.5|2248.2|2248.3|2248|2248.7|2248.4|2248.2|2247.9|51
1633704170000|2021-10-08 14:42:50|2248|2247.7|2247.9|2247.6|2248.2|2247.9|2247.7|2247.4|108
1633704180000|2021-10-08 14:43:00|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.5|2247.2|42
1633704190000|2021-10-08 14:43:10|2247.6|2247.3|2246.5|2246.2|2247.6|2247.3|2246.5|2246.2|120
1633704200000|2021-10-08 14:43:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|36
1633704210000|2021-10-08 14:43:30|2246.5|2246.2|2245.8|2245.5|2246.5|2246.2|2245.8|2245.5|95
1633704220000|2021-10-08 14:43:40|2245.9|2245.6|2246.3|2246|2246.5|2246.2|2245.5|2245.2|52
1633704230000|2021-10-08 14:43:50|2246.2|2245.9|2246.5|2246.2|2246.9|2246.6|2246.1|2245.8|54
1633704240000|2021-10-08 14:44:00|2246.8|2246.5|2247.6|2247.3|2247.7|2247.4|2246.8|2246.5|68
1633704250000|2021-10-08 14:44:10|2247.7|2247.4|2248.8|2248.5|2248.9|2248.6|2247.7|2247.4|146
1633704260000|2021-10-08 14:44:20|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|53
1633704270000|2021-10-08 14:44:30|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248|2247.7|34
1633704280000|2021-10-08 14:44:40|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|23
1633704290000|2021-10-08 14:44:50|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.4|2248.1|21
1633704300000|2021-10-08 14:45:00|2248.7|2248.4|2249.2|2248.9|2249.6|2249.3|2248.7|2248.4|102
1633704310000|2021-10-08 14:45:10|2249.3|2249|2249|2248.7|2249.9|2249.6|2249|2248.7|75
1633704320000|2021-10-08 14:45:20|2249.1|2248.8|2249.6|2249.3|2249.7|2249.4|2249|2248.7|54
1633704330000|2021-10-08 14:45:30|2249.7|2249.4|2249.3|2249|2250|2249.7|2249.1|2248.8|58
1633704340000|2021-10-08 14:45:40|2249.4|2249.1|2250.2|2249.9|2250.2|2249.9|2249.3|2249|44
1633704350000|2021-10-08 14:45:50|2250.3|2250|2250.4|2250.1|2250.7|2250.4|2250.1|2249.8|44
1633704360000|2021-10-08 14:46:00|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|43
1633704370000|2021-10-08 14:46:10|2250.4|2250.1|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|49
1633704380000|2021-10-08 14:46:20|2250.3|2250|2249.4|2249.1|2250.3|2250|2249.4|2249.1|41
1633704390000|2021-10-08 14:46:30|2249.5|2249.2|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|45
1633704400000|2021-10-08 14:46:40|2249.7|2249.4|2249.9|2249.6|2250.1|2249.8|2249.5|2249.2|44
1633704410000|2021-10-08 14:46:50|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|28
1633704420000|2021-10-08 14:47:00|2250.5|2250.2|2250.8|2250.5|2250.9|2250.6|2250.4|2250.1|53
1633704430000|2021-10-08 14:47:10|2250.7|2250.4|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|20
1633704440000|2021-10-08 14:47:20|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|33
1633704450000|2021-10-08 14:47:30|2251.1|2250.8|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|24
1633704460000|2021-10-08 14:47:40|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.8|2250.5|45
1633704470000|2021-10-08 14:47:50|2251|2250.7|2251.4|2251.1|2251.5|2251.2|2250.9|2250.6|25
1633704480000|2021-10-08 14:48:00|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|44
1633704490000|2021-10-08 14:48:10|2251.2|2250.9|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|29
1633704500000|2021-10-08 14:48:20|2251.5|2251.2|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|67
1633704510000|2021-10-08 14:48:30|2251.3|2251|2251.3|2251|2251.6|2251.3|2251.3|2251|46
1633704520000|2021-10-08 14:48:40|2251.2|2250.9|2252.1|2251.8|2252.3|2252|2251.2|2250.9|81
1633704530000|2021-10-08 14:48:50|2252.2|2251.9|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|39
1633704540000|2021-10-08 14:49:00|2251.5|2251.2|2252.3|2252|2252.4|2252.1|2251.4|2251.1|49
1633704550000|2021-10-08 14:49:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|30
1633704560000|2021-10-08 14:49:20|2252.1|2251.8|2252.3|2252|2252.5|2252.2|2252.1|2251.8|69
1633704570000|2021-10-08 14:49:30|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|16
1633704580000|2021-10-08 14:49:40|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|28
1633704590000|2021-10-08 14:49:50|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.3|2252|23
1633704600000|2021-10-08 14:50:00|2252.6|2252.3|2252.8|2252.5|2253.4|2253.1|2252.6|2252.3|141
1633704610000|2021-10-08 14:50:10|2252.7|2252.4|2252.3|2252|2252.8|2252.5|2252.2|2251.9|66
1633704620000|2021-10-08 14:50:20|2252.2|2251.9|2253.1|2252.8|2253.1|2252.8|2252.2|2251.9|79
1633704630000|2021-10-08 14:50:30|2253|2252.7|2253.1|2252.8|2253.5|2253.2|2253|2252.7|42
1633704640000|2021-10-08 14:50:40|2253.2|2252.9|2253.7|2253.4|2253.9|2253.6|2253.1|2252.8|52
1633704650000|2021-10-08 14:50:50|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|17
1633704660000|2021-10-08 14:51:00|2253.6|2253.3|2254.3|2254|2254.4|2254.1|2253.6|2253.3|90
1633704670000|2021-10-08 14:51:10|2254.2|2253.9|2253.4|2253.1|2254.2|2253.9|2253.4|2253.1|34
1633704680000|2021-10-08 14:51:20|2253.5|2253.2|2253.7|2253.4|2253.9|2253.6|2253.4|2253.1|16
1633704690000|2021-10-08 14:51:30|2253.6|2253.3|2253.8|2253.5|2254|2253.7|2253.6|2253.3|9
1633704700000|2021-10-08 14:51:40|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.6|2253.3|18
1633704710000|2021-10-08 14:51:50|2253.9|2253.6|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|12
1633704720000|2021-10-08 14:52:00|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.7|2253.4|38
1633704730000|2021-10-08 14:52:10|2254.7|2254.4|2254.8|2254.5|2255.1|2254.8|2254.6|2254.3|69
1633704740000|2021-10-08 14:52:20|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|73
1633704750000|2021-10-08 14:52:30|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255|2254.7|22
1633704760000|2021-10-08 14:52:40|2255.2|2254.9|2255.5|2255.2|2255.6|2255.3|2255|2254.7|24
1633704770000|2021-10-08 14:52:50|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.3|2255|67
1633704780000|2021-10-08 14:53:00|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|29
1633704790000|2021-10-08 14:53:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2254.9|2254.6|32
1633704800000|2021-10-08 14:53:20|2255.2|2254.9|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|44
1633704810000|2021-10-08 14:53:30|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.3|2255|41
1633704820000|2021-10-08 14:53:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|62
1633704830000|2021-10-08 14:53:50|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.7|2255.4|29
1633704840000|2021-10-08 14:54:00|2256|2255.7|2255.5|2255.2|2256.1|2255.8|2255.4|2255.1|62
1633704850000|2021-10-08 14:54:10|2255.4|2255.1|2255.3|2255|2255.8|2255.5|2255.3|2255|15
1633704860000|2021-10-08 14:54:20|2255.4|2255.1|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|17
1633704870000|2021-10-08 14:54:30|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|5
1633704880000|2021-10-08 14:54:40|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|65
1633704890000|2021-10-08 14:54:50|2255.7|2255.4|2255.4|2255.1|2255.8|2255.5|2255.3|2255|19
1633704900000|2021-10-08 14:55:00|2255.6|2255.3|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|22
1633704910000|2021-10-08 14:55:10|2255|2254.7|2255.2|2254.9|2255.3|2255|2254.7|2254.4|38
1633704920000|2021-10-08 14:55:20|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.9|2254.6|32
1633704930000|2021-10-08 14:55:30|2254.9|2254.6|2254.1|2253.8|2255|2254.7|2254.1|2253.8|45
1633704940000|2021-10-08 14:55:40|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|40
1633704950000|2021-10-08 14:55:50|2253.8|2253.5|2254.4|2254.1|2254.5|2254.2|2253.8|2253.5|31
1633704960000|2021-10-08 14:56:00|2254.3|2254|2254.4|2254.1|2254.7|2254.4|2254.3|2254|17
1633704970000|2021-10-08 14:56:10|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|18
1633704980000|2021-10-08 14:56:20|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|43
1633704990000|2021-10-08 14:56:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|12
1633705000000|2021-10-08 14:56:40|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|7
1633705010000|2021-10-08 14:56:50|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.3|2254|21
1633705020000|2021-10-08 14:57:00|2254.3|2254|2254.8|2254.5|2254.9|2254.6|2254.1|2253.8|33
1633705030000|2021-10-08 14:57:10|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|34
1633705040000|2021-10-08 14:57:20|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|16
1633705050000|2021-10-08 14:57:30|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|29
1633705060000|2021-10-08 14:57:40|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.3|2254|35
1633705070000|2021-10-08 14:57:50|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|10
1633705080000|2021-10-08 14:58:00|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|20
1633705090000|2021-10-08 14:58:10|2254.5|2254.2|2254|2253.7|2254.6|2254.3|2254|2253.7|40
1633705100000|2021-10-08 14:58:20|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.7|2253.4|35
1633705110000|2021-10-08 14:58:30|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.5|2253.2|36
1633705120000|2021-10-08 14:58:40|2253.5|2253.2|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|12
1633705130000|2021-10-08 14:58:50|2253.9|2253.6|2253.3|2253|2253.9|2253.6|2253.3|2253|18
1633705140000|2021-10-08 14:59:00|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|17
1633705150000|2021-10-08 14:59:10|2253.9|2253.6|2254.1|2253.8|2254.3|2254|2253.8|2253.5|40
1633705160000|2021-10-08 14:59:20|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|28
1633705170000|2021-10-08 14:59:30|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.3|2254|15
1633705180000|2021-10-08 14:59:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254|2253.7|24
1633705190000|2021-10-08 14:59:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|30
1633705200000|2021-10-08 15:00:00|2254.2|2253.9|2254.3|2254|2254.7|2254.4|2254.2|2253.9|46
1633705210000|2021-10-08 15:00:10|2254.4|2254.1|2254|2253.7|2254.5|2254.2|2253.9|2253.6|18
1633705220000|2021-10-08 15:00:20|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|29
1633705230000|2021-10-08 15:00:30|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.8|2253.5|23
1633705240000|2021-10-08 15:00:40|2254|2253.7|2254.1|2253.8|2254.3|2254|2253.8|2253.5|23
1633705250000|2021-10-08 15:00:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.8|2253.5|22
1633705260000|2021-10-08 15:01:00|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254|2253.7|23
1633705270000|2021-10-08 15:01:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|16
1633705280000|2021-10-08 15:01:20|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|16
1633705290000|2021-10-08 15:01:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|24
1633705300000|2021-10-08 15:01:40|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.8|2253.5|17
1633705310000|2021-10-08 15:01:50|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.3|2253|58
1633705320000|2021-10-08 15:02:00|2253.6|2253.3|2254.1|2253.8|2254.1|2253.8|2253.5|2253.2|27
1633705330000|2021-10-08 15:02:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.7|2253.4|27
1633705340000|2021-10-08 15:02:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|36
1633705350000|2021-10-08 15:02:30|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|19
1633705360000|2021-10-08 15:02:40|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|14
1633705370000|2021-10-08 15:02:50|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|25
1633705380000|2021-10-08 15:03:00|2254.7|2254.4|2254.4|2254.1|2255|2254.7|2254.4|2254.1|46
1633705390000|2021-10-08 15:03:10|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|32
1633705400000|2021-10-08 15:03:20|2254|2253.7|2253.5|2253.2|2254|2253.7|2253.5|2253.2|35
1633705410000|2021-10-08 15:03:30|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|28
1633705420000|2021-10-08 15:03:40|2253.8|2253.5|2253.6|2253.3|2253.9|2253.6|2253.1|2252.8|29
1633705430000|2021-10-08 15:03:50|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|10
1633705440000|2021-10-08 15:04:00|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.1|2252.8|43
1633705450000|2021-10-08 15:04:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2252.9|2252.6|32
1633705460000|2021-10-08 15:04:20|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|15
1633705470000|2021-10-08 15:04:30|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|58
1633705480000|2021-10-08 15:04:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.7|2252.4|17
1633705490000|2021-10-08 15:04:50|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|53
1633705500000|2021-10-08 15:05:00|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.3|2252|55
1633705510000|2021-10-08 15:05:10|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.2|2251.9|85
1633705520000|2021-10-08 15:05:20|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|70
1633705530000|2021-10-08 15:05:30|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|13
1633705540000|2021-10-08 15:05:40|2253|2252.7|2252.8|2252.5|2253.3|2253|2252.8|2252.5|24
1633705550000|2021-10-08 15:05:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|35
1633705560000|2021-10-08 15:06:00|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|24
1633705570000|2021-10-08 15:06:10|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|20
1633705580000|2021-10-08 15:06:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|26
1633705590000|2021-10-08 15:06:30|2252.3|2252|2252.5|2252.2|2252.8|2252.5|2252.3|2252|33
1633705600000|2021-10-08 15:06:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.3|2252|16
1633705610000|2021-10-08 15:06:50|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.5|2252.2|26
1633705620000|2021-10-08 15:07:00|2253|2252.7|2253.3|2253|2253.4|2253.1|2253|2252.7|11
1633705630000|2021-10-08 15:07:10|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.6|2252.3|11
1633705640000|2021-10-08 15:07:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|18
1633705650000|2021-10-08 15:07:30|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.6|2252.3|15
1633705660000|2021-10-08 15:07:40|2252.7|2252.4|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|62
1633705670000|2021-10-08 15:07:50|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.8|2251.5|109
1633705680000|2021-10-08 15:08:00|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|77
1633705690000|2021-10-08 15:08:10|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|78
1633705700000|2021-10-08 15:08:20|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|22
1633705710000|2021-10-08 15:08:30|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|35
1633705720000|2021-10-08 15:08:40|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|23
1633705730000|2021-10-08 15:08:50|2252.4|2252.1|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|22
1633705740000|2021-10-08 15:09:00|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.5|2252.2|27
1633705750000|2021-10-08 15:09:10|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|24
1633705760000|2021-10-08 15:09:20|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|22
1633705770000|2021-10-08 15:09:30|2252.4|2252.1|2252.5|2252.2|2252.8|2252.5|2252.3|2252|9
1633705780000|2021-10-08 15:09:40|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|34
1633705790000|2021-10-08 15:09:50|2252.3|2252|2252.7|2252.4|2252.8|2252.5|2252.3|2252|23
1633705800000|2021-10-08 15:10:00|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|32
1633705810000|2021-10-08 15:10:10|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|22
1633705820000|2021-10-08 15:10:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|15
1633705830000|2021-10-08 15:10:30|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|20
1633705840000|2021-10-08 15:10:40|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|11
1633705850000|2021-10-08 15:10:50|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|26
1633705860000|2021-10-08 15:11:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2252|2251.7|27
1633705870000|2021-10-08 15:11:10|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|9
1633705880000|2021-10-08 15:11:20|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.2|2251.9|16
1633705890000|2021-10-08 15:11:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|13
1633705900000|2021-10-08 15:11:40|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|24
1633705910000|2021-10-08 15:11:50|2252.1|2251.8|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|5
1633705920000|2021-10-08 15:12:00|2252.7|2252.4|2253.4|2253.1|2253.5|2253.2|2252.7|2252.4|43
1633705930000|2021-10-08 15:12:10|2253.3|2253|2253.3|2253|2253.6|2253.3|2253.2|2252.9|66
1633705940000|2021-10-08 15:12:20|2253.2|2252.9|2253.1|2252.8|2253.4|2253.1|2252.9|2252.6|40
1633705950000|2021-10-08 15:12:30|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.8|2252.5|26
1633705960000|2021-10-08 15:12:40|2252.9|2252.6|2253.1|2252.8|2253.4|2253.1|2252.9|2252.6|14
1633705970000|2021-10-08 15:12:50|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|12
1633705980000|2021-10-08 15:13:00|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.3|2253|44
1633705990000|2021-10-08 15:13:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.1|2252.8|63
1633706000000|2021-10-08 15:13:20|2253.2|2252.9|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|36
1633706010000|2021-10-08 15:13:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|20
1633706020000|2021-10-08 15:13:40|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|10
1633706030000|2021-10-08 15:13:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253|2252.7|8
1633706040000|2021-10-08 15:14:00|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|12
1633706050000|2021-10-08 15:14:10|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|18
1633706060000|2021-10-08 15:14:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|24
1633706070000|2021-10-08 15:14:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|6
1633706080000|2021-10-08 15:14:40|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.5|2252.2|65
1633706090000|2021-10-08 15:14:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|14
1633706100000|2021-10-08 15:15:00|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|24
1633706110000|2021-10-08 15:15:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|24
1633706120000|2021-10-08 15:15:20|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|28
1633706130000|2021-10-08 15:15:30|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|10
1633706140000|2021-10-08 15:15:40|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|34
1633706150000|2021-10-08 15:15:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|15
1633706160000|2021-10-08 15:16:00|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.9|2252.6|37
1633706170000|2021-10-08 15:16:10|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253|2252.7|11
1633706180000|2021-10-08 15:16:20|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|17
1633706190000|2021-10-08 15:16:30|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|15
1633706200000|2021-10-08 15:16:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|12
1633706210000|2021-10-08 15:16:50|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|24
1633706220000|2021-10-08 15:17:00|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|41
1633706230000|2021-10-08 15:17:10|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|73
1633706240000|2021-10-08 15:17:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|33
1633706250000|2021-10-08 15:17:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|25
1633706260000|2021-10-08 15:17:40|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|27
1633706270000|2021-10-08 15:17:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|53
1633706280000|2021-10-08 15:18:00|2250.9|2250.6|2251.2|2250.9|2251.3|2251|2250.9|2250.6|29
1633706290000|2021-10-08 15:18:10|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|27
1633706300000|2021-10-08 15:18:20|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|32
1633706310000|2021-10-08 15:18:30|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.4|2251.1|34
1633706320000|2021-10-08 15:18:40|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.7|2251.4|60
1633706330000|2021-10-08 15:18:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.6|2251.3|21
1633706340000|2021-10-08 15:19:00|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|33
1633706350000|2021-10-08 15:19:10|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.1|2251.8|14
1633706360000|2021-10-08 15:19:20|2252.4|2252.1|2251.5|2251.2|2252.4|2252.1|2251.4|2251.1|33
1633706370000|2021-10-08 15:19:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|11
1633706380000|2021-10-08 15:19:40|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.8|2251.5|11
1633706390000|2021-10-08 15:19:50|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|22
1633706400000|2021-10-08 15:20:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.3|2251|12
1633706410000|2021-10-08 15:20:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.3|2251|15
1633706420000|2021-10-08 15:20:20|2251.3|2251|2251|2250.7|2251.4|2251.1|2250.8|2250.5|34
1633706430000|2021-10-08 15:20:30|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.7|2250.4|16
1633706440000|2021-10-08 15:20:40|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|45
1633706450000|2021-10-08 15:20:50|2250.4|2250.1|2250|2249.7|2250.5|2250.2|2249.9|2249.6|90
1633706460000|2021-10-08 15:21:00|2250.2|2249.9|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|28
1633706470000|2021-10-08 15:21:10|2250.2|2249.9|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|23
1633706480000|2021-10-08 15:21:20|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|36
1633706490000|2021-10-08 15:21:30|2250.4|2250.1|2251|2250.7|2251|2250.7|2250.3|2250|42
1633706500000|2021-10-08 15:21:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.7|2250.4|24
1633706510000|2021-10-08 15:21:50|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250.5|2250.2|23
1633706520000|2021-10-08 15:22:00|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|9
1633706530000|2021-10-08 15:22:10|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|25
1633706540000|2021-10-08 15:22:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|6
1633706550000|2021-10-08 15:22:30|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|10
1633706560000|2021-10-08 15:22:40|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|16
1633706570000|2021-10-08 15:22:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.3|2250|17
1633706580000|2021-10-08 15:23:00|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|22
1633706590000|2021-10-08 15:23:10|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|8
1633706600000|2021-10-08 15:23:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|12
1633706610000|2021-10-08 15:23:30|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|20
1633706620000|2021-10-08 15:23:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|11
1633706630000|2021-10-08 15:23:50|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|4
1633706640000|2021-10-08 15:24:00|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.5|2250.2|29
1633706650000|2021-10-08 15:24:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|4
1633706660000|2021-10-08 15:24:20|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|11
1633706670000|2021-10-08 15:24:30|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|14
1633706680000|2021-10-08 15:24:40|2250.4|2250.1|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|118
1633706690000|2021-10-08 15:24:50|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|12
1633706700000|2021-10-08 15:25:00|2250.1|2249.8|2249.9|2249.6|2250.3|2250|2249.9|2249.6|51
1633706710000|2021-10-08 15:25:10|2250|2249.7|2249.3|2249|2250|2249.7|2249.2|2248.9|47
1633706720000|2021-10-08 15:25:20|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|17
1633706730000|2021-10-08 15:25:30|2249.4|2249.1|2249.7|2249.4|2249.8|2249.5|2249.4|2249.1|29
1633706740000|2021-10-08 15:25:40|2249.6|2249.3|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|56
1633706750000|2021-10-08 15:25:50|2249.6|2249.3|2250.9|2250.6|2251.2|2250.9|2249.6|2249.3|97
1633706760000|2021-10-08 15:26:00|2251|2250.7|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|34
1633706770000|2021-10-08 15:26:10|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|39
1633706780000|2021-10-08 15:26:20|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|17
1633706790000|2021-10-08 15:26:30|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2251|2250.7|29
1633706800000|2021-10-08 15:26:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|38
1633706810000|2021-10-08 15:26:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|51
1633706820000|2021-10-08 15:27:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|23
1633706830000|2021-10-08 15:27:10|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|10
1633706840000|2021-10-08 15:27:20|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|12
1633706850000|2021-10-08 15:27:30|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|7
1633706860000|2021-10-08 15:27:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.3|2251|21
1633706870000|2021-10-08 15:27:50|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.3|2251|25
1633706880000|2021-10-08 15:28:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|3
1633706890000|2021-10-08 15:28:10|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|11
1633706900000|2021-10-08 15:28:20|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|37
1633706910000|2021-10-08 15:28:30|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|17
1633706920000|2021-10-08 15:28:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|21
1633706930000|2021-10-08 15:28:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|11
1633706940000|2021-10-08 15:29:00|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|20
1633706950000|2021-10-08 15:29:10|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|18
1633706960000|2021-10-08 15:29:20|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.1|2250.8|26
1633706970000|2021-10-08 15:29:30|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251|2250.7|23
1633706980000|2021-10-08 15:29:40|2251.1|2250.8|2251.7|2251.4|2251.8|2251.5|2251.1|2250.8|52
1633706990000|2021-10-08 15:29:50|2251.6|2251.3|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|11
1633707000000|2021-10-08 15:30:00|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|18
1633707010000|2021-10-08 15:30:10|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|73
1633707020000|2021-10-08 15:30:20|2251.5|2251.2|2251|2250.7|2251.6|2251.3|2251|2250.7|23
1633707030000|2021-10-08 15:30:30|2251.1|2250.8|2250.9|2250.6|2251.3|2251|2250.7|2250.4|34
1633707040000|2021-10-08 15:30:40|2251|2250.7|2251.2|2250.9|2251.5|2251.2|2251|2250.7|28
1633707050000|2021-10-08 15:30:50|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|18
1633707060000|2021-10-08 15:31:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.3|2251|16
1633707070000|2021-10-08 15:31:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|14
1633707080000|2021-10-08 15:31:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|10
1633707090000|2021-10-08 15:31:30|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.1|2250.8|19
1633707100000|2021-10-08 15:31:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251|2250.7|30
1633707110000|2021-10-08 15:31:50|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.9|2250.6|11
1633707120000|2021-10-08 15:32:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|17
1633707130000|2021-10-08 15:32:10|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|17
1633707140000|2021-10-08 15:32:20|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|8
1633707150000|2021-10-08 15:32:30|2251|2250.7|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|24
1633707160000|2021-10-08 15:32:40|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|27
1633707170000|2021-10-08 15:32:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|16
1633707180000|2021-10-08 15:33:00|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.5|2250.2|10
1633707190000|2021-10-08 15:33:10|2250.6|2250.3|2249.9|2249.6|2250.7|2250.4|2249.9|2249.6|29
1633707200000|2021-10-08 15:33:20|2249.8|2249.5|2248.9|2248.6|2249.8|2249.5|2248.8|2248.5|149
1633707210000|2021-10-08 15:33:30|2249|2248.7|2248.7|2248.4|2249.3|2249|2248.7|2248.4|38
1633707220000|2021-10-08 15:33:40|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.6|2248.3|42
1633707230000|2021-10-08 15:33:50|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|15
1633707240000|2021-10-08 15:34:00|2248.6|2248.3|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|58
1633707250000|2021-10-08 15:34:10|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|85
1633707260000|2021-10-08 15:34:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|36
1633707270000|2021-10-08 15:34:30|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|100
1633707280000|2021-10-08 15:34:40|2248|2247.7|2248.4|2248.1|2248.5|2248.2|2248|2247.7|32
1633707290000|2021-10-08 15:34:50|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|10
1633707300000|2021-10-08 15:35:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.1|2247.8|25
1633707310000|2021-10-08 15:35:10|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|30
1633707320000|2021-10-08 15:35:20|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|21
1633707330000|2021-10-08 15:35:30|2247.9|2247.6|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|105
1633707340000|2021-10-08 15:35:40|2247.7|2247.4|2248|2247.7|2248.1|2247.8|2247.7|2247.4|35
1633707350000|2021-10-08 15:35:50|2248.1|2247.8|2247.2|2246.9|2248.4|2248.1|2247.2|2246.9|82
1633707360000|2021-10-08 15:36:00|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2246.9|2246.6|151
1633707370000|2021-10-08 15:36:10|2247.1|2246.8|2247.4|2247.1|2247.7|2247.4|2247|2246.7|27
1633707380000|2021-10-08 15:36:20|2247.5|2247.2|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|22
1633707390000|2021-10-08 15:36:30|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|15
1633707400000|2021-10-08 15:36:40|2247.3|2247|2247.7|2247.4|2247.8|2247.5|2247.3|2247|24
1633707410000|2021-10-08 15:36:50|2247.8|2247.5|2247.1|2246.8|2247.8|2247.5|2247.1|2246.8|33
1633707420000|2021-10-08 15:37:00|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|45
1633707430000|2021-10-08 15:37:10|2247|2246.7|2247.3|2247|2247.3|2247|2246.8|2246.5|42
1633707440000|2021-10-08 15:37:20|2247.2|2246.9|2247.9|2247.6|2247.9|2247.6|2247.1|2246.8|47
1633707450000|2021-10-08 15:37:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.7|2247.4|37
1633707460000|2021-10-08 15:37:40|2248|2247.7|2248|2247.7|2248|2247.7|2247.8|2247.5|28
1633707470000|2021-10-08 15:37:50|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|8
1633707480000|2021-10-08 15:38:00|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.3|2247|21
1633707490000|2021-10-08 15:38:10|2247.6|2247.3|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|14
1633707500000|2021-10-08 15:38:20|2247.5|2247.2|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|10
1633707510000|2021-10-08 15:38:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|17
1633707520000|2021-10-08 15:38:40|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.3|2247|87
1633707530000|2021-10-08 15:38:50|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|30
1633707540000|2021-10-08 15:39:00|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.5|2247.2|45
1633707550000|2021-10-08 15:39:10|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|14
1633707560000|2021-10-08 15:39:20|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.8|2247.5|13
1633707570000|2021-10-08 15:39:30|2248|2247.7|2248|2247.7|2248|2247.7|2247.8|2247.5|8
1633707580000|2021-10-08 15:39:40|2247.9|2247.6|2248.2|2247.9|2248.3|2248|2247.9|2247.6|7
1633707590000|2021-10-08 15:39:50|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|4
1633707600000|2021-10-08 15:40:00|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|20
1633707610000|2021-10-08 15:40:10|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.1|2246.8|32
1633707620000|2021-10-08 15:40:20|2247.4|2247.1|2246.8|2246.5|2247.4|2247.1|2246.7|2246.4|91
1633707630000|2021-10-08 15:40:30|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|7
1633707640000|2021-10-08 15:40:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.9|2246.6|6
1633707650000|2021-10-08 15:40:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.6|2246.3|7
1633707660000|2021-10-08 15:41:00|2247|2246.7|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|17
1633707670000|2021-10-08 15:41:10|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.6|2246.3|17
1633707680000|2021-10-08 15:41:20|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|6
1633707690000|2021-10-08 15:41:30|2246.8|2246.5|2247.4|2247.1|2247.5|2247.2|2246.8|2246.5|24
1633707700000|2021-10-08 15:41:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1633707710000|2021-10-08 15:41:50|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|3
1633707720000|2021-10-08 15:42:00|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|14
1633707730000|2021-10-08 15:42:10|2246.8|2246.5|2246.6|2246.3|2247.1|2246.8|2246.5|2246.2|13
1633707740000|2021-10-08 15:42:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|18
1633707750000|2021-10-08 15:42:30|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|5
1633707760000|2021-10-08 15:42:40|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|15
1633707770000|2021-10-08 15:42:50|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|43
1633707780000|2021-10-08 15:43:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|54
1633707790000|2021-10-08 15:43:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|12
1633707800000|2021-10-08 15:43:20|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|11
1633707810000|2021-10-08 15:43:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|32
1633707820000|2021-10-08 15:43:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|7
1633707830000|2021-10-08 15:43:50|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|49
1633707840000|2021-10-08 15:44:00|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|18
1633707850000|2021-10-08 15:44:10|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|7
1633707860000|2021-10-08 15:44:20|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.4|2245.1|26
1633707870000|2021-10-08 15:44:30|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|87
1633707880000|2021-10-08 15:44:40|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|23
1633707890000|2021-10-08 15:44:50|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|21
1633707900000|2021-10-08 15:45:00|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|39
1633707910000|2021-10-08 15:45:10|2246.2|2245.9|2246.6|2246.3|2246.7|2246.4|2246.2|2245.9|23
1633707920000|2021-10-08 15:45:20|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|30
1633707930000|2021-10-08 15:45:30|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2245.9|2245.6|19
1633707940000|2021-10-08 15:45:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|9
1633707950000|2021-10-08 15:45:50|2246|2245.7|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|17
1633707960000|2021-10-08 15:46:00|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2244.8|2244.5|81
1633707970000|2021-10-08 15:46:10|2245.1|2244.8|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|16
1633707980000|2021-10-08 15:46:20|2245.1|2244.8|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|30
1633707990000|2021-10-08 15:46:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|7
1633708000000|2021-10-08 15:46:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.3|2245|13
1633708010000|2021-10-08 15:46:50|2245.6|2245.3|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|29
1633708020000|2021-10-08 15:47:00|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|13
1633708030000|2021-10-08 15:47:10|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|8
1633708040000|2021-10-08 15:47:20|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|6
1633708050000|2021-10-08 15:47:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|6
1633708060000|2021-10-08 15:47:40|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.2|2244.9|12
1633708070000|2021-10-08 15:47:50|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|11
1633708080000|2021-10-08 15:48:00|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|12
1633708090000|2021-10-08 15:48:10|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|6
1633708100000|2021-10-08 15:48:20|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2245|2244.7|11
1633708110000|2021-10-08 15:48:30|2245|2244.7|2245.4|2245.1|2245.5|2245.2|2245|2244.7|10
1633708120000|2021-10-08 15:48:40|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|14
1633708130000|2021-10-08 15:48:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|8
1633708140000|2021-10-08 15:49:00|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|11
1633708150000|2021-10-08 15:49:10|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|24
1633708160000|2021-10-08 15:49:20|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|26
1633708170000|2021-10-08 15:49:30|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|50
1633708180000|2021-10-08 15:49:40|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|24
1633708190000|2021-10-08 15:49:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|8
1633708200000|2021-10-08 15:50:00|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.7|2244.4|44
1633708210000|2021-10-08 15:50:10|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.8|2244.5|11
1633708220000|2021-10-08 15:50:20|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|27
1633708230000|2021-10-08 15:50:30|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|115
1633708240000|2021-10-08 15:50:40|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|41
1633708250000|2021-10-08 15:50:50|2244.5|2244.2|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|108
1633708260000|2021-10-08 15:51:00|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.5|2243.2|42
1633708270000|2021-10-08 15:51:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|43
1633708280000|2021-10-08 15:51:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|27
1633708290000|2021-10-08 15:51:30|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|34
1633708300000|2021-10-08 15:51:40|2243.7|2243.4|2244.4|2244.1|2244.7|2244.4|2243.7|2243.4|64
1633708310000|2021-10-08 15:51:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|17
1633708320000|2021-10-08 15:52:00|2244.3|2244|2245|2244.7|2245.1|2244.8|2244.3|2244|27
1633708330000|2021-10-08 15:52:10|2245.3|2245|2245.4|2245.1|2245.7|2245.4|2245.1|2244.8|64
1633708340000|2021-10-08 15:52:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.3|2245|10
1633708350000|2021-10-08 15:52:30|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|23
1633708360000|2021-10-08 15:52:40|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|46
1633708370000|2021-10-08 15:52:50|2245.4|2245.1|2245.9|2245.6|2246|2245.7|2245.3|2245|41
1633708380000|2021-10-08 15:53:00|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|34
1633708390000|2021-10-08 15:53:10|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|43
1633708400000|2021-10-08 15:53:20|2246.3|2246|2246.5|2246.2|2246.7|2246.4|2246.3|2246|38
1633708410000|2021-10-08 15:53:30|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|20
1633708420000|2021-10-08 15:53:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|17
1633708430000|2021-10-08 15:53:50|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.1|2245.8|14
1633708440000|2021-10-08 15:54:00|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|29
1633708450000|2021-10-08 15:54:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|19
1633708460000|2021-10-08 15:54:20|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.7|2245.4|6
1633708470000|2021-10-08 15:54:30|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.2|2244.9|21
1633708480000|2021-10-08 15:54:40|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|7
1633708490000|2021-10-08 15:54:50|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.6|2244.3|41
1633708500000|2021-10-08 15:55:00|2244.9|2244.6|2244.5|2244.2|2245|2244.7|2244.5|2244.2|33
1633708510000|2021-10-08 15:55:10|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|54
1633708520000|2021-10-08 15:55:20|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|20
1633708530000|2021-10-08 15:55:30|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|58
1633708540000|2021-10-08 15:55:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|27
1633708550000|2021-10-08 15:55:50|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|12
1633708560000|2021-10-08 15:56:00|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.5|2243.2|17
1633708570000|2021-10-08 15:56:10|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.6|2243.3|36
1633708580000|2021-10-08 15:56:20|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|9
1633708590000|2021-10-08 15:56:30|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244|2243.7|43
1633708600000|2021-10-08 15:56:40|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|56
1633708610000|2021-10-08 15:56:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|25
1633708620000|2021-10-08 15:57:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.5|2243.2|21
1633708630000|2021-10-08 15:57:10|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|5
1633708640000|2021-10-08 15:57:20|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|12
1633708650000|2021-10-08 15:57:30|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|11
1633708660000|2021-10-08 15:57:40|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|28
1633708670000|2021-10-08 15:57:50|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|13
1633708680000|2021-10-08 15:58:00|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243|2242.7|44
1633708690000|2021-10-08 15:58:10|2243|2242.7|2243.1|2242.8|2243.3|2243|2243|2242.7|82
1633708700000|2021-10-08 15:58:20|2243|2242.7|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|19
1633708710000|2021-10-08 15:58:30|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.3|2242|47
1633708720000|2021-10-08 15:58:40|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|55
1633708730000|2021-10-08 15:58:50|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.7|2242.4|34
1633708740000|2021-10-08 15:59:00|2242.9|2242.6|2243.4|2243.1|2243.7|2243.4|2242.9|2242.6|56
1633708750000|2021-10-08 15:59:10|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.7|2242.4|16
1633708760000|2021-10-08 15:59:20|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.6|2242.3|19
1633708770000|2021-10-08 15:59:30|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|4
1633708780000|2021-10-08 15:59:40|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|34
1633708790000|2021-10-08 15:59:50|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|12
1633708800000|2021-10-08 16:00:00|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|49
1633708810000|2021-10-08 16:00:10|2242.9|2242.6|2243.2|2242.9|2243.5|2243.2|2242.8|2242.5|27
1633708820000|2021-10-08 16:00:20|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.8|2242.5|17
1633708830000|2021-10-08 16:00:30|2242.8|2242.5|2242.2|2241.9|2242.9|2242.6|2242.1|2241.8|39
1633708840000|2021-10-08 16:00:40|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|41
1633708850000|2021-10-08 16:00:50|2242.3|2242|2242|2241.7|2242.3|2242|2241.9|2241.6|33
1633708860000|2021-10-08 16:01:00|2241.9|2241.6|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|106
1633708870000|2021-10-08 16:01:10|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|32
1633708880000|2021-10-08 16:01:20|2241.6|2241.3|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|24
1633708890000|2021-10-08 16:01:30|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|20
1633708900000|2021-10-08 16:01:40|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|46
1633708910000|2021-10-08 16:01:50|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|43
1633708920000|2021-10-08 16:02:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.1|2240.8|50
1633708930000|2021-10-08 16:02:10|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|30
1633708940000|2021-10-08 16:02:20|2242.3|2242|2241.9|2241.6|2242.7|2242.4|2241.9|2241.6|47
1633708950000|2021-10-08 16:02:30|2241.8|2241.5|2241.6|2241.3|2242|2241.7|2241.6|2241.3|42
1633708960000|2021-10-08 16:02:40|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.6|2241.3|62
1633708970000|2021-10-08 16:02:50|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|32
1633708980000|2021-10-08 16:03:00|2242.1|2241.8|2242.2|2241.9|2242.5|2242.2|2242|2241.7|53
1633708990000|2021-10-08 16:03:10|2242.1|2241.8|2242|2241.7|2242.4|2242.1|2241.9|2241.6|19
1633709000000|2021-10-08 16:03:20|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|14
1633709010000|2021-10-08 16:03:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|8
1633709020000|2021-10-08 16:03:40|2242.1|2241.8|2242.9|2242.6|2242.9|2242.6|2242.1|2241.8|17
1633709030000|2021-10-08 16:03:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.7|2242.4|116
1633709040000|2021-10-08 16:04:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|80
1633709050000|2021-10-08 16:04:10|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|18
1633709060000|2021-10-08 16:04:20|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.7|2242.4|35
1633709070000|2021-10-08 16:04:30|2243.1|2242.8|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|39
1633709080000|2021-10-08 16:04:40|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.3|2243|28
1633709090000|2021-10-08 16:04:50|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|33
1633709100000|2021-10-08 16:05:00|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243|2242.7|75
1633709110000|2021-10-08 16:05:10|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|54
1633709120000|2021-10-08 16:05:20|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|38
1633709130000|2021-10-08 16:05:30|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|29
1633709140000|2021-10-08 16:05:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|14
1633709150000|2021-10-08 16:05:50|2243.1|2242.8|2243.6|2243.3|2243.8|2243.5|2243.1|2242.8|186
1633709160000|2021-10-08 16:06:00|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|29
1633709170000|2021-10-08 16:06:10|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.3|2243|34
1633709180000|2021-10-08 16:06:20|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|62
1633709190000|2021-10-08 16:06:30|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|24
1633709200000|2021-10-08 16:06:40|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|15
1633709210000|2021-10-08 16:06:50|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|13
1633709220000|2021-10-08 16:07:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|32
1633709230000|2021-10-08 16:07:10|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|52
1633709240000|2021-10-08 16:07:20|2244.3|2244|2244.6|2244.3|2244.7|2244.4|2244.3|2244|69
1633709250000|2021-10-08 16:07:30|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|97
1633709260000|2021-10-08 16:07:40|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|35
1633709270000|2021-10-08 16:07:50|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|35
1633709280000|2021-10-08 16:08:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|29
1633709290000|2021-10-08 16:08:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|19
1633709300000|2021-10-08 16:08:20|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|9
1633709310000|2021-10-08 16:08:30|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|25
1633709320000|2021-10-08 16:08:40|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|26
1633709330000|2021-10-08 16:08:50|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|18
1633709340000|2021-10-08 16:09:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|23
1633709350000|2021-10-08 16:09:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|12
1633709360000|2021-10-08 16:09:20|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|12
1633709370000|2021-10-08 16:09:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|9
1633709380000|2021-10-08 16:09:40|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|7
1633709390000|2021-10-08 16:09:50|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|14
1633709400000|2021-10-08 16:10:00|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|32
1633709410000|2021-10-08 16:10:10|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|16
1633709420000|2021-10-08 16:10:20|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|20
1633709430000|2021-10-08 16:10:30|2243.8|2243.5|2243.3|2243|2243.9|2243.6|2243.2|2242.9|56
1633709440000|2021-10-08 16:10:40|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|58
1633709450000|2021-10-08 16:10:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.7|2242.4|32
1633709460000|2021-10-08 16:11:00|2242.9|2242.6|2243.2|2242.9|2243.4|2243.1|2242.9|2242.6|34
1633709470000|2021-10-08 16:11:10|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|59
1633709480000|2021-10-08 16:11:20|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|15
1633709490000|2021-10-08 16:11:30|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|5
1633709500000|2021-10-08 16:11:40|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|8
1633709510000|2021-10-08 16:11:50|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|43
1633709520000|2021-10-08 16:12:00|2243.3|2243|2242.9|2242.6|2243.4|2243.1|2242.8|2242.5|23
1633709530000|2021-10-08 16:12:10|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.6|2242.3|20
1633709540000|2021-10-08 16:12:20|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.9|2242.6|15
1633709550000|2021-10-08 16:12:30|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|12
1633709560000|2021-10-08 16:12:40|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|32
1633709570000|2021-10-08 16:12:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|20
1633709580000|2021-10-08 16:13:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|12
1633709590000|2021-10-08 16:13:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|29
1633709600000|2021-10-08 16:13:20|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|6
1633709610000|2021-10-08 16:13:30|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|17
1633709620000|2021-10-08 16:13:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|17
1633709630000|2021-10-08 16:13:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|11
1633709640000|2021-10-08 16:14:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|35
1633709650000|2021-10-08 16:14:10|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|22
1633709660000|2021-10-08 16:14:20|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|39
1633709670000|2021-10-08 16:14:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|19
1633709680000|2021-10-08 16:14:40|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|61
1633709690000|2021-10-08 16:14:50|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.2|2242.9|20
1633709700000|2021-10-08 16:15:00|2243.6|2243.3|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|46
1633709710000|2021-10-08 16:15:10|2242.8|2242.5|2242.7|2242.4|2243|2242.7|2242.6|2242.3|17
1633709720000|2021-10-08 16:15:20|2242.8|2242.5|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|32
1633709730000|2021-10-08 16:15:30|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|74
1633709740000|2021-10-08 16:15:40|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|28
1633709750000|2021-10-08 16:15:50|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|22
1633709760000|2021-10-08 16:16:00|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|18
1633709770000|2021-10-08 16:16:10|2242.2|2241.9|2242.3|2242|2242.6|2242.3|2242.2|2241.9|21
1633709780000|2021-10-08 16:16:20|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|17
1633709790000|2021-10-08 16:16:30|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|5
1633709800000|2021-10-08 16:16:40|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|14
1633709810000|2021-10-08 16:16:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|30
1633709820000|2021-10-08 16:17:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|139
1633709830000|2021-10-08 16:17:10|2241.4|2241.1|2241.3|2241|2241.6|2241.3|2241.3|2241|7
1633709840000|2021-10-08 16:17:20|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|108
1633709850000|2021-10-08 16:17:30|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.5|2240.2|43
1633709860000|2021-10-08 16:17:40|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|17
1633709870000|2021-10-08 16:17:50|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|55
1633709880000|2021-10-08 16:18:00|2241.1|2240.8|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|37
1633709890000|2021-10-08 16:18:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|60
1633709900000|2021-10-08 16:18:20|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|23
1633709910000|2021-10-08 16:18:30|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|14
1633709920000|2021-10-08 16:18:40|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|21
1633709930000|2021-10-08 16:18:50|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241|2240.7|10
1633709940000|2021-10-08 16:19:00|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|20
1633709950000|2021-10-08 16:19:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|53
1633709960000|2021-10-08 16:19:20|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.2|2239.9|35
1633709970000|2021-10-08 16:19:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240|2239.7|54
1633709980000|2021-10-08 16:19:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|27
1633709990000|2021-10-08 16:19:50|2240.2|2239.9|2240|2239.7|2240.3|2240|2239.9|2239.6|36
1633710000000|2021-10-08 16:20:00|2240.1|2239.8|2239.4|2239.1|2240.1|2239.8|2239.3|2239|171
1633710010000|2021-10-08 16:20:10|2239.3|2239|2239.4|2239.1|2239.8|2239.5|2239.3|2239|82
1633710020000|2021-10-08 16:20:20|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|31
1633710030000|2021-10-08 16:20:30|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2238.9|2238.6|173
1633710040000|2021-10-08 16:20:40|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.5|2238.2|52
1633710050000|2021-10-08 16:20:50|2238.5|2238.2|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|37
1633710060000|2021-10-08 16:21:00|2239.3|2239|2239|2238.7|2239.3|2239|2238.9|2238.6|54
1633710070000|2021-10-08 16:21:10|2238.9|2238.6|2239.1|2238.8|2239.3|2239|2238.9|2238.6|44
1633710080000|2021-10-08 16:21:20|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|15
1633710090000|2021-10-08 16:21:30|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|12
1633710100000|2021-10-08 16:21:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|45
1633710110000|2021-10-08 16:21:50|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|19
1633710120000|2021-10-08 16:22:00|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|21
1633710130000|2021-10-08 16:22:10|2239|2238.7|2239.5|2239.2|2239.6|2239.3|2239|2238.7|33
1633710140000|2021-10-08 16:22:20|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|49
1633710150000|2021-10-08 16:22:30|2239.8|2239.5|2239|2238.7|2239.8|2239.5|2239|2238.7|44
1633710160000|2021-10-08 16:22:40|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|16
1633710170000|2021-10-08 16:22:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|8
1633710180000|2021-10-08 16:23:00|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|22
1633710190000|2021-10-08 16:23:10|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.3|2239|8
1633710200000|2021-10-08 16:23:20|2239.8|2239.5|2240.8|2240.5|2240.9|2240.6|2239.8|2239.5|52
1633710210000|2021-10-08 16:23:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|33
1633710220000|2021-10-08 16:23:40|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|74
1633710230000|2021-10-08 16:23:50|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.7|2240.4|15
1633710240000|2021-10-08 16:24:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|20
1633710250000|2021-10-08 16:24:10|2240.6|2240.3|2240.3|2240|2240.7|2240.4|2240.3|2240|33
1633710260000|2021-10-08 16:24:20|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|22
1633710270000|2021-10-08 16:24:30|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|22
1633710280000|2021-10-08 16:24:40|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.6|2239.3|191
1633710290000|2021-10-08 16:24:50|2240.1|2239.8|2239.9|2239.6|2240.3|2240|2239.9|2239.6|130
1633710300000|2021-10-08 16:25:00|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.1|2238.8|77
1633710310000|2021-10-08 16:25:10|2239.3|2239|2238.7|2238.4|2239.4|2239.1|2238.6|2238.3|59
1633710320000|2021-10-08 16:25:20|2238.6|2238.3|2238.6|2238.3|2239|2238.7|2238.6|2238.3|23
1633710330000|2021-10-08 16:25:30|2238.7|2238.4|2237.8|2237.5|2238.7|2238.4|2237.5|2237.2|164
1633710340000|2021-10-08 16:25:40|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.3|2237|110
1633710350000|2021-10-08 16:25:50|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|65
1633710360000|2021-10-08 16:26:00|2238.4|2238.1|2239.3|2239|2239.5|2239.2|2238.4|2238.1|152
1633710370000|2021-10-08 16:26:10|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239|2238.7|15
1633710380000|2021-10-08 16:26:20|2239.3|2239|2238.1|2237.8|2239.3|2239|2238.1|2237.8|12
1633710390000|2021-10-08 16:26:30|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|15
1633710400000|2021-10-08 16:26:40|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.1|2237.8|21
1633710410000|2021-10-08 16:26:50|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|10
1633710420000|2021-10-08 16:27:00|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|12
1633710430000|2021-10-08 16:27:10|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|22
1633710440000|2021-10-08 16:27:20|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.4|2238.1|19
1633710450000|2021-10-08 16:27:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|13
1633710460000|2021-10-08 16:27:40|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|6
1633710470000|2021-10-08 16:27:50|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|10
1633710480000|2021-10-08 16:28:00|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|21
1633710490000|2021-10-08 16:28:10|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|28
1633710500000|2021-10-08 16:28:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|5
1633710510000|2021-10-08 16:28:30|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|21
1633710520000|2021-10-08 16:28:40|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|24
1633710530000|2021-10-08 16:28:50|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|4
1633710540000|2021-10-08 16:29:00|2238.6|2238.3|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|29
1633710550000|2021-10-08 16:29:10|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.7|2237.4|96
1633710560000|2021-10-08 16:29:20|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|67
1633710570000|2021-10-08 16:29:30|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|23
1633710580000|2021-10-08 16:29:40|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|17
1633710590000|2021-10-08 16:29:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|17
1633710600000|2021-10-08 16:30:00|2237.8|2237.5|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|48
1633710610000|2021-10-08 16:30:10|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.6|2236.3|125
1633710620000|2021-10-08 16:30:20|2236.8|2236.5|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|72
1633710630000|2021-10-08 16:30:30|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.4|2237.1|46
1633710640000|2021-10-08 16:30:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|18
1633710650000|2021-10-08 16:30:50|2238.2|2237.9|2238.3|2238|2238.6|2238.3|2238|2237.7|40
1633710660000|2021-10-08 16:31:00|2238.4|2238.1|2238.7|2238.4|2238.9|2238.6|2238.3|2238|111
1633710670000|2021-10-08 16:31:10|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.3|2238|46
1633710680000|2021-10-08 16:31:20|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|29
1633710690000|2021-10-08 16:31:30|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|19
1633710700000|2021-10-08 16:31:40|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|22
1633710710000|2021-10-08 16:31:50|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|24
1633710720000|2021-10-08 16:32:00|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|24
1633710730000|2021-10-08 16:32:10|2237.9|2237.6|2237.5|2237.2|2238|2237.7|2237.5|2237.2|164
1633710740000|2021-10-08 16:32:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.3|2237|28
1633710750000|2021-10-08 16:32:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|44
1633710760000|2021-10-08 16:32:40|2237.6|2237.3|2237|2236.7|2237.6|2237.3|2237|2236.7|52
1633710770000|2021-10-08 16:32:50|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.9|2236.6|27
1633710780000|2021-10-08 16:33:00|2237.6|2237.3|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|23
1633710790000|2021-10-08 16:33:10|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|16
1633710800000|2021-10-08 16:33:20|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|11
1633710810000|2021-10-08 16:33:30|2237|2236.7|2237.2|2236.9|2237.3|2237|2237|2236.7|6
1633710820000|2021-10-08 16:33:40|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.2|2236.9|11
1633710830000|2021-10-08 16:33:50|2237.4|2237.1|2237.7|2237.4|2237.9|2237.6|2237.4|2237.1|48
1633710840000|2021-10-08 16:34:00|2237.6|2237.3|2237.6|2237.3|2237.9|2237.6|2237.4|2237.1|30
1633710850000|2021-10-08 16:34:10|2237.5|2237.2|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|15
1633710860000|2021-10-08 16:34:20|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|21
1633710870000|2021-10-08 16:34:30|2237.2|2236.9|2237.8|2237.5|2237.9|2237.6|2237.2|2236.9|15
1633710880000|2021-10-08 16:34:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|16
1633710890000|2021-10-08 16:34:50|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|9
1633710900000|2021-10-08 16:35:00|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.5|2237.2|69
1633710910000|2021-10-08 16:35:10|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|49
1633710920000|2021-10-08 16:35:20|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.3|2237|23
1633710930000|2021-10-08 16:35:30|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.4|2237.1|22
1633710940000|2021-10-08 16:35:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|7
1633710950000|2021-10-08 16:35:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|12
1633710960000|2021-10-08 16:36:00|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|47
1633710970000|2021-10-08 16:36:10|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|40
1633710980000|2021-10-08 16:36:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|28
1633710990000|2021-10-08 16:36:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|44
1633711000000|2021-10-08 16:36:40|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|53
1633711010000|2021-10-08 16:36:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|18
1633711020000|2021-10-08 16:37:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|60
1633711030000|2021-10-08 16:37:10|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|37
1633711040000|2021-10-08 16:37:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.2|2237.9|33
1633711050000|2021-10-08 16:37:30|2238.6|2238.3|2239.1|2238.8|2239.1|2238.8|2238.6|2238.3|16
1633711060000|2021-10-08 16:37:40|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2239|2238.7|8
1633711070000|2021-10-08 16:37:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|21
1633711080000|2021-10-08 16:38:00|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.8|2238.5|5
1633711090000|2021-10-08 16:38:10|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|8
1633711100000|2021-10-08 16:38:20|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|21
1633711110000|2021-10-08 16:38:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|5
1633711120000|2021-10-08 16:38:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.8|2238.5|23
1633711130000|2021-10-08 16:38:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|7
1633711140000|2021-10-08 16:39:00|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|38
1633711150000|2021-10-08 16:39:10|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|19
1633711160000|2021-10-08 16:39:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|40
1633711170000|2021-10-08 16:39:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|41
1633711180000|2021-10-08 16:39:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|30
1633711190000|2021-10-08 16:39:50|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|58
1633711200000|2021-10-08 16:40:00|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.8|2239.5|36
1633711210000|2021-10-08 16:40:10|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|17
1633711220000|2021-10-08 16:40:20|2239.6|2239.3|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|28
1633711230000|2021-10-08 16:40:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|22
1633711240000|2021-10-08 16:40:40|2239.7|2239.4|2240.3|2240|2240.3|2240|2239.7|2239.4|116
1633711250000|2021-10-08 16:40:50|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|71
1633711260000|2021-10-08 16:41:00|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|23
1633711270000|2021-10-08 16:41:10|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|51
1633711280000|2021-10-08 16:41:20|2241|2240.7|2241.1|2240.8|2241.3|2241|2241|2240.7|18
1633711290000|2021-10-08 16:41:30|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|27
1633711300000|2021-10-08 16:41:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|9
1633711310000|2021-10-08 16:41:50|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|9
1633711320000|2021-10-08 16:42:00|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|21
1633711330000|2021-10-08 16:42:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|16
1633711340000|2021-10-08 16:42:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|8
1633711350000|2021-10-08 16:42:30|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241|2240.7|15
1633711360000|2021-10-08 16:42:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|12
1633711370000|2021-10-08 16:42:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|17
1633711380000|2021-10-08 16:43:00|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|17
1633711390000|2021-10-08 16:43:10|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|8
1633711400000|2021-10-08 16:43:20|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|21
1633711410000|2021-10-08 16:43:30|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|5
1633711420000|2021-10-08 16:43:40|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.2|2240.9|22
1633711430000|2021-10-08 16:43:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|25
1633711440000|2021-10-08 16:44:00|2241.5|2241.2|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|39
1633711450000|2021-10-08 16:44:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|14
1633711460000|2021-10-08 16:44:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|81
1633711470000|2021-10-08 16:44:30|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|74
1633711480000|2021-10-08 16:44:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|6
1633711490000|2021-10-08 16:44:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|28
1633711500000|2021-10-08 16:45:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|44
1633711510000|2021-10-08 16:45:10|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.3|2241|49
1633711520000|2021-10-08 16:45:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|51
1633711530000|2021-10-08 16:45:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|10
1633711540000|2021-10-08 16:45:40|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2241.3|2241|25
1633711550000|2021-10-08 16:45:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|18
1633711560000|2021-10-08 16:46:00|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|28
1633711570000|2021-10-08 16:46:10|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|11
1633711580000|2021-10-08 16:46:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|11
1633711590000|2021-10-08 16:46:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|34
1633711600000|2021-10-08 16:46:40|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|18
1633711610000|2021-10-08 16:46:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|28
1633711620000|2021-10-08 16:47:00|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|17
1633711630000|2021-10-08 16:47:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|23
1633711640000|2021-10-08 16:47:20|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|17
1633711650000|2021-10-08 16:47:30|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|17
1633711660000|2021-10-08 16:47:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|30
1633711670000|2021-10-08 16:47:50|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|35
1633711680000|2021-10-08 16:48:00|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|23
1633711690000|2021-10-08 16:48:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.1|2240.8|11
1633711700000|2021-10-08 16:48:20|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|11
1633711710000|2021-10-08 16:48:30|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|16
1633711720000|2021-10-08 16:48:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|13
1633711730000|2021-10-08 16:48:50|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|11
1633711740000|2021-10-08 16:49:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|18
1633711750000|2021-10-08 16:49:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|59
1633711760000|2021-10-08 16:49:20|2241.1|2240.8|2240.6|2240.3|2241.2|2240.9|2240.5|2240.2|35
1633711770000|2021-10-08 16:49:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|9
1633711780000|2021-10-08 16:49:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|10
1633711790000|2021-10-08 16:49:50|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|19
1633711800000|2021-10-08 16:50:00|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|26
1633711810000|2021-10-08 16:50:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|12
1633711820000|2021-10-08 16:50:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|8
1633711830000|2021-10-08 16:50:30|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.2|2240.9|10
1633711840000|2021-10-08 16:50:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|7
1633711850000|2021-10-08 16:50:50|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|47
1633711860000|2021-10-08 16:51:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|13
1633711870000|2021-10-08 16:51:10|2241.9|2241.6|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|25
1633711880000|2021-10-08 16:51:20|||||||||10
1633711890000|2021-10-08 16:51:30|2241.8|2241.5|2242.2|2241.9|2242.3|2242|2241.8|2241.5|41
1633711900000|2021-10-08 16:51:40|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|22
1633711910000|2021-10-08 16:51:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|6
1633711920000|2021-10-08 16:52:00|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|18
1633711930000|2021-10-08 16:52:10|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242.1|2241.8|5
1633711940000|2021-10-08 16:52:20|2242|2241.7|2242.2|2241.9|2242.3|2242|2242|2241.7|36
1633711950000|2021-10-08 16:52:30|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|9
1633711960000|2021-10-08 16:52:40|2242|2241.7|2242.2|2241.9|2242.3|2242|2242|2241.7|32
1633711970000|2021-10-08 16:52:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.3|2242|27
1633711980000|2021-10-08 16:53:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.3|2242|32
1633711990000|2021-10-08 16:53:10|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.1|2241.8|15
1633712000000|2021-10-08 16:53:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|14
1633712010000|2021-10-08 16:53:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|12
1633712020000|2021-10-08 16:53:40|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|5
1633712030000|2021-10-08 16:53:50|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|2
1633712040000|2021-10-08 16:54:00|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|64
1633712050000|2021-10-08 16:54:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|25
1633712060000|2021-10-08 16:54:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|7
1633712070000|2021-10-08 16:54:30|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|23
1633712080000|2021-10-08 16:54:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|5
1633712090000|2021-10-08 16:54:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|28
1633712100000|2021-10-08 16:55:00|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|12
1633712110000|2021-10-08 16:55:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|26
1633712120000|2021-10-08 16:55:20|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|25
1633712130000|2021-10-08 16:55:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|33
1633712140000|2021-10-08 16:55:40|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.8|2242.5|20
1633712150000|2021-10-08 16:55:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|14
1633712160000|2021-10-08 16:56:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|14
1633712170000|2021-10-08 16:56:10|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|6
1633712180000|2021-10-08 16:56:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|21
1633712190000|2021-10-08 16:56:30|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.7|2242.4|56
1633712200000|2021-10-08 16:56:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|109
1633712210000|2021-10-08 16:56:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|25
1633712220000|2021-10-08 16:57:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|22
1633712230000|2021-10-08 16:57:10|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.6|2242.3|26
1633712240000|2021-10-08 16:57:20|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|7
1633712250000|2021-10-08 16:57:30|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|15
1633712260000|2021-10-08 16:57:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|13
1633712270000|2021-10-08 16:57:50|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|6
1633712280000|2021-10-08 16:58:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|11
1633712290000|2021-10-08 16:58:10|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|18
1633712300000|2021-10-08 16:58:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|17
1633712310000|2021-10-08 16:58:30|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|23
1633712320000|2021-10-08 16:58:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|6
1633712330000|2021-10-08 16:58:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|18
1633712340000|2021-10-08 16:59:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.9|2241.6|27
1633712350000|2021-10-08 16:59:10|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|14
1633712360000|2021-10-08 16:59:20|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|5
1633712370000|2021-10-08 16:59:30|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.2|2241.9|3
1633712380000|2021-10-08 16:59:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|18
1633712390000|2021-10-08 16:59:50|||||||||15
1633712400000|2021-10-08 17:00:00|2242|2241.7|2242.1|2241.8|2242.4|2242.1|2242|2241.7|27
1633712410000|2021-10-08 17:00:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|24
1633712420000|2021-10-08 17:00:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|18
1633712430000|2021-10-08 17:00:30|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|27
1633712440000|2021-10-08 17:00:40|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|11
1633712450000|2021-10-08 17:00:50|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.7|2241.4|30
1633712460000|2021-10-08 17:01:00|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|26
1633712470000|2021-10-08 17:01:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|34
1633712480000|2021-10-08 17:01:20|2242.2|2241.9|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|13
1633712490000|2021-10-08 17:01:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|4
1633712500000|2021-10-08 17:01:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|11
1633712510000|2021-10-08 17:01:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|18
1633712520000|2021-10-08 17:02:00|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|10
1633712530000|2021-10-08 17:02:10|2242.8|2242.5|2243.2|2242.9|2243.3|2243|2242.8|2242.5|18
1633712540000|2021-10-08 17:02:20|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|16
1633712550000|2021-10-08 17:02:30|2243.7|2243.4|2244|2243.7|2244.2|2243.9|2243.7|2243.4|41
1633712560000|2021-10-08 17:02:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|24
1633712570000|2021-10-08 17:02:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|39
1633712580000|2021-10-08 17:03:00|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|24
1633712590000|2021-10-08 17:03:10|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|9
1633712600000|2021-10-08 17:03:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|15
1633712610000|2021-10-08 17:03:30|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.7|2243.4|39
1633712620000|2021-10-08 17:03:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|16
1633712630000|2021-10-08 17:03:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.7|2243.4|21
1633712640000|2021-10-08 17:04:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|13
1633712650000|2021-10-08 17:04:10|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|30
1633712660000|2021-10-08 17:04:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|44
1633712670000|2021-10-08 17:04:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1633712680000|2021-10-08 17:04:40|2243.2|2242.9|2243|2242.7|2243.3|2243|2243|2242.7|34
1633712690000|2021-10-08 17:04:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|22
1633712700000|2021-10-08 17:05:00|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|31
1633712710000|2021-10-08 17:05:10|2243.3|2243|2243.1|2242.8|2243.3|2243|2242.9|2242.6|33
1633712720000|2021-10-08 17:05:20|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|18
1633712730000|2021-10-08 17:05:30|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|24
1633712740000|2021-10-08 17:05:40|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|14
1633712750000|2021-10-08 17:05:50|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|13
1633712760000|2021-10-08 17:06:00|2242.9|2242.6|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|37
1633712770000|2021-10-08 17:06:10|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|38
1633712780000|2021-10-08 17:06:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|13
1633712790000|2021-10-08 17:06:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|17
1633712800000|2021-10-08 17:06:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|9
1633712810000|2021-10-08 17:06:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|8
1633712820000|2021-10-08 17:07:00|2242.5|2242.2|2242.8|2242.5|2243|2242.7|2242.5|2242.2|32
1633712830000|2021-10-08 17:07:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|21
1633712840000|2021-10-08 17:07:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|20
1633712850000|2021-10-08 17:07:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|16
1633712860000|2021-10-08 17:07:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|12
1633712870000|2021-10-08 17:07:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|6
1633712880000|2021-10-08 17:08:00|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.1|2241.8|31
1633712890000|2021-10-08 17:08:10|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|40
1633712900000|2021-10-08 17:08:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|33
1633712910000|2021-10-08 17:08:30|2242|2241.7|2242.3|2242|2242.3|2242|2241.9|2241.6|24
1633712920000|2021-10-08 17:08:40|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.3|2242|22
1633712930000|2021-10-08 17:08:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|32
1633712940000|2021-10-08 17:09:00|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|37
1633712950000|2021-10-08 17:09:10|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|21
1633712960000|2021-10-08 17:09:20|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|44
1633712970000|2021-10-08 17:09:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|12
1633712980000|2021-10-08 17:09:40|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|18
1633712990000|2021-10-08 17:09:50|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|19
1633713000000|2021-10-08 17:10:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242|2241.7|52
1633713010000|2021-10-08 17:10:10|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|23
1633713020000|2021-10-08 17:10:20|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|11
1633713030000|2021-10-08 17:10:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|4
1633713040000|2021-10-08 17:10:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|8
1633713050000|2021-10-08 17:10:50|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|19
1633713060000|2021-10-08 17:11:00|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.6|2242.3|18
1633713070000|2021-10-08 17:11:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.8|2242.5|12
1633713080000|2021-10-08 17:11:20|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|11
1633713090000|2021-10-08 17:11:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.7|2242.4|13
1633713100000|2021-10-08 17:11:40|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|13
1633713110000|2021-10-08 17:11:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|6
1633713120000|2021-10-08 17:12:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|9
1633713130000|2021-10-08 17:12:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|12
1633713140000|2021-10-08 17:12:20|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|13
1633713150000|2021-10-08 17:12:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|83
1633713160000|2021-10-08 17:12:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|27
1633713170000|2021-10-08 17:12:50|2243.4|2243.1|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|116
1633713180000|2021-10-08 17:13:00|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|56
1633713190000|2021-10-08 17:13:10|2244.3|2244|2244.1|2243.8|2244.3|2244|2243.9|2243.6|45
1633713200000|2021-10-08 17:13:20|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|19
1633713210000|2021-10-08 17:13:30|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244|2243.7|18
1633713220000|2021-10-08 17:13:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|11
1633713230000|2021-10-08 17:13:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244|2243.7|9
1633713240000|2021-10-08 17:14:00|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|13
1633713250000|2021-10-08 17:14:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|9
1633713260000|2021-10-08 17:14:20|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|11
1633713270000|2021-10-08 17:14:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|4
1633713280000|2021-10-08 17:14:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|3
1633713290000|2021-10-08 17:14:50|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|75
1633713300000|2021-10-08 17:15:00|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|123
1633713310000|2021-10-08 17:15:10|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|19
1633713320000|2021-10-08 17:15:20|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|26
1633713330000|2021-10-08 17:15:30|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.1|2241.8|13
1633713340000|2021-10-08 17:15:40|2242.1|2241.8|2240.5|2240.2|2242.1|2241.8|2240.1|2239.8|291
1633713350000|2021-10-08 17:15:50|2240.4|2240.1|2239.7|2239.4|2240.7|2240.4|2239.2|2238.9|236
1633713360000|2021-10-08 17:16:00|2239.6|2239.3|2239.2|2238.9|2240|2239.7|2238.3|2238|164
1633713370000|2021-10-08 17:16:10|2239.3|2239|2238.5|2238.2|2239.4|2239.1|2238.5|2238.2|62
1633713380000|2021-10-08 17:16:20|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.3|2238|121
1633713390000|2021-10-08 17:16:30|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.6|2238.3|33
1633713400000|2021-10-08 17:16:40|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.4|2238.1|66
1633713410000|2021-10-08 17:16:50|2238.8|2238.5|2238.8|2238.5|2239.3|2239|2238.8|2238.5|31
1633713420000|2021-10-08 17:17:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|57
1633713430000|2021-10-08 17:17:10|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.3|2239|33
1633713440000|2021-10-08 17:17:20|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239|2238.7|18
1633713450000|2021-10-08 17:17:30|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|43
1633713460000|2021-10-08 17:17:40|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|16
1633713470000|2021-10-08 17:17:50|2238.6|2238.3|2237.7|2237.4|2238.6|2238.3|2237.6|2237.3|108
1633713480000|2021-10-08 17:18:00|2237.9|2237.6|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|36
1633713490000|2021-10-08 17:18:10|2237.8|2237.5|2238.3|2238|2238.6|2238.3|2237.7|2237.4|51
1633713500000|2021-10-08 17:18:20|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|36
1633713510000|2021-10-08 17:18:30|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238|2237.7|20
1633713520000|2021-10-08 17:18:40|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238|2237.7|15
1633713530000|2021-10-08 17:18:50|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|6
1633713540000|2021-10-08 17:19:00|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|47
1633713550000|2021-10-08 17:19:10|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.9|2237.6|23
1633713560000|2021-10-08 17:19:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|10
1633713570000|2021-10-08 17:19:30|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2237.8|2237.5|59
1633713580000|2021-10-08 17:19:40|2237.9|2237.6|2237.3|2237|2238|2237.7|2237.1|2236.8|52
1633713590000|2021-10-08 17:19:50|2237.2|2236.9|2237|2236.7|2237.4|2237.1|2236.9|2236.6|22
1633713600000|2021-10-08 17:20:00|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|137
1633713610000|2021-10-08 17:20:10|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2236.9|2236.6|55
1633713620000|2021-10-08 17:20:20|2237.3|2237|2237.6|2237.3|2237.7|2237.4|2237|2236.7|34
1633713630000|2021-10-08 17:20:30|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|21
1633713640000|2021-10-08 17:20:40|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|14
1633713650000|2021-10-08 17:20:50|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|17
1633713660000|2021-10-08 17:21:00|2237.6|2237.3|2237.9|2237.6|2238|2237.7|2237.6|2237.3|40
1633713670000|2021-10-08 17:21:10|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|24
1633713680000|2021-10-08 17:21:20|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|26
1633713690000|2021-10-08 17:21:30|2238.1|2237.8|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|22
1633713700000|2021-10-08 17:21:40|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.8|2237.5|114
1633713710000|2021-10-08 17:21:50|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.8|2237.5|11
1633713720000|2021-10-08 17:22:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|17
1633713730000|2021-10-08 17:22:10|2238.2|2237.9|2237.3|2237|2238.2|2237.9|2237.3|2237|44
1633713740000|2021-10-08 17:22:20|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|61
1633713750000|2021-10-08 17:22:30|2237.2|2236.9|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|25
1633713760000|2021-10-08 17:22:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|8
1633713770000|2021-10-08 17:22:50|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|8
1633713780000|2021-10-08 17:23:00|2237.4|2237.1|2237|2236.7|2237.5|2237.2|2236.9|2236.6|31
1633713790000|2021-10-08 17:23:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|16
1633713800000|2021-10-08 17:23:20|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.9|2236.6|9
1633713810000|2021-10-08 17:23:30|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|16
1633713820000|2021-10-08 17:23:40|2237.3|2237|2237.4|2237.1|2237.7|2237.4|2237.3|2237|19
1633713830000|2021-10-08 17:23:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|18
1633713840000|2021-10-08 17:24:00|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.5|2237.2|20
1633713850000|2021-10-08 17:24:10|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|23
1633713860000|2021-10-08 17:24:20|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.7|2237.4|17
1633713870000|2021-10-08 17:24:30|2237.8|2237.5|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|16
1633713880000|2021-10-08 17:24:40|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|10
1633713890000|2021-10-08 17:24:50|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|11
1633713900000|2021-10-08 17:25:00|2237|2236.7|2237.3|2237|2237.4|2237.1|2237|2236.7|34
1633713910000|2021-10-08 17:25:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237|2236.7|19
1633713920000|2021-10-08 17:25:20|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|7
1633713930000|2021-10-08 17:25:30|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|12
1633713940000|2021-10-08 17:25:40|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|8
1633713950000|2021-10-08 17:25:50|2237.1|2236.8|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|6
1633713960000|2021-10-08 17:26:00|2236.8|2236.5|2237.3|2237|2237.4|2237.1|2236.8|2236.5|23
1633713970000|2021-10-08 17:26:10|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|26
1633713980000|2021-10-08 17:26:20|2237|2236.7|2237.5|2237.2|2237.6|2237.3|2237|2236.7|17
1633713990000|2021-10-08 17:26:30|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|15
1633714000000|2021-10-08 17:26:40|2237.5|2237.2|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|19
1633714010000|2021-10-08 17:26:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.1|2236.8|17
1633714020000|2021-10-08 17:27:00|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.7|2236.4|16
1633714030000|2021-10-08 17:27:10|2236.9|2236.6|2236.4|2236.1|2237|2236.7|2236.4|2236.1|28
1633714040000|2021-10-08 17:27:20|2236.3|2236|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|53
1633714050000|2021-10-08 17:27:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|53
1633714060000|2021-10-08 17:27:40|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|16
1633714070000|2021-10-08 17:27:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|10
1633714080000|2021-10-08 17:28:00|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|19
1633714090000|2021-10-08 17:28:10|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|19
1633714100000|2021-10-08 17:28:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2236|2235.7|28
1633714110000|2021-10-08 17:28:30|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236|2235.7|18
1633714120000|2021-10-08 17:28:40|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|25
1633714130000|2021-10-08 17:28:50|2236.5|2236.2|2236.8|2236.5|2237|2236.7|2236.4|2236.1|62
1633714140000|2021-10-08 17:29:00|2237|2236.7|2237.2|2236.9|2237.4|2237.1|2236.8|2236.5|41
1633714150000|2021-10-08 17:29:10|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|8
1633714160000|2021-10-08 17:29:20|2236.7|2236.4|2237|2236.7|2237.2|2236.9|2236.7|2236.4|30
1633714170000|2021-10-08 17:29:30|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|20
1633714180000|2021-10-08 17:29:40|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.5|2236.2|23
1633714190000|2021-10-08 17:29:50|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|12
1633714200000|2021-10-08 17:30:00|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2235.7|2235.4|166
1633714210000|2021-10-08 17:30:10|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.6|2235.3|22
1633714220000|2021-10-08 17:30:20|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|19
1633714230000|2021-10-08 17:30:30|2236.3|2236|2236.6|2236.3|2237.1|2236.8|2236.2|2235.9|41
1633714240000|2021-10-08 17:30:40|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|10
1633714250000|2021-10-08 17:30:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|15
1633714260000|2021-10-08 17:31:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|9
1633714270000|2021-10-08 17:31:10|2237|2236.7|2237.4|2237.1|2237.6|2237.3|2237|2236.7|37
1633714280000|2021-10-08 17:31:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|21
1633714290000|2021-10-08 17:31:30|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|11
1633714300000|2021-10-08 17:31:40|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.3|2237|28
1633714310000|2021-10-08 17:31:50|2237.3|2237|2237.5|2237.2|2237.7|2237.4|2237.3|2237|52
1633714320000|2021-10-08 17:32:00|2237.3|2237|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|27
1633714330000|2021-10-08 17:32:10|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|29
1633714340000|2021-10-08 17:32:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|10
1633714350000|2021-10-08 17:32:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|15
1633714360000|2021-10-08 17:32:40|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|19
1633714370000|2021-10-08 17:32:50|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|31
1633714380000|2021-10-08 17:33:00|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|8
1633714390000|2021-10-08 17:33:10|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|21
1633714400000|2021-10-08 17:33:20|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|10
1633714410000|2021-10-08 17:33:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|21
1633714420000|2021-10-08 17:33:40|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|40
1633714430000|2021-10-08 17:33:50|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.7|2237.4|42
1633714440000|2021-10-08 17:34:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|22
1633714450000|2021-10-08 17:34:10|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|20
1633714460000|2021-10-08 17:34:20|2237.8|2237.5|2238.2|2237.9|2238.3|2238|2237.8|2237.5|43
1633714470000|2021-10-08 17:34:30|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.5|2237.2|20
1633714480000|2021-10-08 17:34:40|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|12
1633714490000|2021-10-08 17:34:50|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|18
1633714500000|2021-10-08 17:35:00|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.5|2237.2|27
1633714510000|2021-10-08 17:35:10|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|19
1633714520000|2021-10-08 17:35:20|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|15
1633714530000|2021-10-08 17:35:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|10
1633714540000|2021-10-08 17:35:40|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|35
1633714550000|2021-10-08 17:35:50|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|18
1633714560000|2021-10-08 17:36:00|||||||||15
1633714570000|2021-10-08 17:36:10|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2237|2236.7|36
1633714580000|2021-10-08 17:36:20|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|25
1633714590000|2021-10-08 17:36:30|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|4
1633714600000|2021-10-08 17:36:40|2237|2236.7|2237|2236.7|2237.2|2236.9|2237|2236.7|15
1633714610000|2021-10-08 17:36:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|14
1633714620000|2021-10-08 17:37:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|44
1633714630000|2021-10-08 17:37:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|23
1633714640000|2021-10-08 17:37:20|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|21
1633714650000|2021-10-08 17:37:30|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|14
1633714660000|2021-10-08 17:37:40|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.3|2236|34
1633714670000|2021-10-08 17:37:50|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|6
1633714680000|2021-10-08 17:38:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|11
1633714690000|2021-10-08 17:38:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|20
1633714700000|2021-10-08 17:38:20|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.3|2236|26
1633714710000|2021-10-08 17:38:30|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|10
1633714720000|2021-10-08 17:38:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|19
1633714730000|2021-10-08 17:38:50|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|26
1633714740000|2021-10-08 17:39:00|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|19
1633714750000|2021-10-08 17:39:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|27
1633714760000|2021-10-08 17:39:20|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2236|2235.7|21
1633714770000|2021-10-08 17:39:30|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|18
1633714780000|2021-10-08 17:39:40|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|32
1633714790000|2021-10-08 17:39:50|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|19
1633714800000|2021-10-08 17:40:00|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|49
1633714810000|2021-10-08 17:40:10|2236.1|2235.8|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|46
1633714820000|2021-10-08 17:40:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|17
1633714830000|2021-10-08 17:40:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|20
1633714840000|2021-10-08 17:40:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|9
1633714850000|2021-10-08 17:40:50|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.8|2235.5|49
1633714860000|2021-10-08 17:41:00|2236.4|2236.1|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|50
1633714870000|2021-10-08 17:41:10|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|22
1633714880000|2021-10-08 17:41:20|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|6
1633714890000|2021-10-08 17:41:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|6
1633714900000|2021-10-08 17:41:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|2
1633714910000|2021-10-08 17:41:50|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|11
1633714920000|2021-10-08 17:42:00|2236.2|2235.9|2236|2235.7|2236.3|2236|2236|2235.7|16
1633714930000|2021-10-08 17:42:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|13
1633714940000|2021-10-08 17:42:20|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|16
1633714950000|2021-10-08 17:42:30|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|120
1633714960000|2021-10-08 17:42:40|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|32
1633714970000|2021-10-08 17:42:50|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|40
1633714980000|2021-10-08 17:43:00|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|92
1633714990000|2021-10-08 17:43:10|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|13
1633715000000|2021-10-08 17:43:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|22
1633715010000|2021-10-08 17:43:30|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|6
1633715020000|2021-10-08 17:43:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|5
1633715030000|2021-10-08 17:43:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|12
1633715040000|2021-10-08 17:44:00|2235.6|2235.3|2235.9|2235.6|2236.1|2235.8|2235.6|2235.3|58
1633715050000|2021-10-08 17:44:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|24
1633715060000|2021-10-08 17:44:20|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|5
1633715070000|2021-10-08 17:44:30|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|22
1633715080000|2021-10-08 17:44:40|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.7|2235.4|18
1633715090000|2021-10-08 17:44:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|7
1633715100000|2021-10-08 17:45:00|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|51
1633715110000|2021-10-08 17:45:10|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|7
1633715120000|2021-10-08 17:45:20|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|12
1633715130000|2021-10-08 17:45:30|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|8
1633715140000|2021-10-08 17:45:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.3|2235|30
1633715150000|2021-10-08 17:45:50|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|25
1633715160000|2021-10-08 17:46:00|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235|2234.7|24
1633715170000|2021-10-08 17:46:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|12
1633715180000|2021-10-08 17:46:20|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|14
1633715190000|2021-10-08 17:46:30|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|44
1633715200000|2021-10-08 17:46:40|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|26
1633715210000|2021-10-08 17:46:50|2235.6|2235.3|2236.2|2235.9|2236.2|2235.9|2235.6|2235.3|21
1633715220000|2021-10-08 17:47:00|2236.1|2235.8|2236.4|2236.1|2236.7|2236.4|2236.1|2235.8|45
1633715230000|2021-10-08 17:47:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|10
1633715240000|2021-10-08 17:47:20|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|11
1633715250000|2021-10-08 17:47:30|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|5
1633715260000|2021-10-08 17:47:40|2236.5|2236.2|2237.3|2237|2237.3|2237|2236.5|2236.2|41
1633715270000|2021-10-08 17:47:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|11
1633715280000|2021-10-08 17:48:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.8|2236.5|27
1633715290000|2021-10-08 17:48:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|6
1633715300000|2021-10-08 17:48:20|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.4|2236.1|19
1633715310000|2021-10-08 17:48:30|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|4
1633715320000|2021-10-08 17:48:40|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|13
1633715330000|2021-10-08 17:48:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|10
1633715340000|2021-10-08 17:49:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|15
1633715350000|2021-10-08 17:49:10|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.7|2236.4|35
1633715360000|2021-10-08 17:49:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|26
1633715370000|2021-10-08 17:49:30|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|33
1633715380000|2021-10-08 17:49:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|7
1633715390000|2021-10-08 17:49:50|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|6
1633715400000|2021-10-08 17:50:00|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|36
1633715410000|2021-10-08 17:50:10|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.8|2236.5|16
1633715420000|2021-10-08 17:50:20|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|8
1633715430000|2021-10-08 17:50:30|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|12
1633715440000|2021-10-08 17:50:40|2237|2236.7|2237.2|2236.9|2237.3|2237|2237|2236.7|7
1633715450000|2021-10-08 17:50:50|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|31
1633715460000|2021-10-08 17:51:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|21
1633715470000|2021-10-08 17:51:10|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|22
1633715480000|2021-10-08 17:51:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|10
1633715490000|2021-10-08 17:51:30|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|11
1633715500000|2021-10-08 17:51:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|18
1633715510000|2021-10-08 17:51:50|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|9
1633715520000|2021-10-08 17:52:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|15
1633715530000|2021-10-08 17:52:10|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|22
1633715540000|2021-10-08 17:52:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|8
1633715550000|2021-10-08 17:52:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|14
1633715560000|2021-10-08 17:52:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|9
1633715570000|2021-10-08 17:52:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|64
1633715580000|2021-10-08 17:53:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|18
1633715590000|2021-10-08 17:53:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|4
1633715600000|2021-10-08 17:53:20|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|4
1633715610000|2021-10-08 17:53:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|9
1633715620000|2021-10-08 17:53:40|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|3
1633715630000|2021-10-08 17:53:50|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|15
1633715640000|2021-10-08 17:54:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|16
1633715650000|2021-10-08 17:54:10|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|6
1633715660000|2021-10-08 17:54:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|29
1633715670000|2021-10-08 17:54:30|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|12
1633715680000|2021-10-08 17:54:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|18
1633715690000|2021-10-08 17:54:50|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|22
1633715700000|2021-10-08 17:55:00|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|38
1633715710000|2021-10-08 17:55:10|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|20
1633715720000|2021-10-08 17:55:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|4
1633715730000|2021-10-08 17:55:30|2237.7|2237.4|2238.2|2237.9|2238.3|2238|2237.7|2237.4|40
1633715740000|2021-10-08 17:55:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|45
1633715750000|2021-10-08 17:55:50|2238.6|2238.3|2238.2|2237.9|2239.1|2238.8|2238.2|2237.9|88
1633715760000|2021-10-08 17:56:00|2238.3|2238|2238.9|2238.6|2238.9|2238.6|2238.3|2238|62
1633715770000|2021-10-08 17:56:10|2239.1|2238.8|2239.6|2239.3|2239.9|2239.6|2239.1|2238.8|188
1633715780000|2021-10-08 17:56:20|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|36
1633715790000|2021-10-08 17:56:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239|2238.7|20
1633715800000|2021-10-08 17:56:40|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.1|2238.8|23
1633715810000|2021-10-08 17:56:50|2239.7|2239.4|2240|2239.7|2240.2|2239.9|2239.6|2239.3|38
1633715820000|2021-10-08 17:57:00|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|37
1633715830000|2021-10-08 17:57:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.2|2238.9|33
1633715840000|2021-10-08 17:57:20|2239.5|2239.2|2239.3|2239|2239.6|2239.3|2239.3|2239|16
1633715850000|2021-10-08 17:57:30|2239.4|2239.1|2239.3|2239|2239.6|2239.3|2239.2|2238.9|18
1633715860000|2021-10-08 17:57:40|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239|2238.7|13
1633715870000|2021-10-08 17:57:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|11
1633715880000|2021-10-08 17:58:00|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.3|2239|11
1633715890000|2021-10-08 17:58:10|2239.6|2239.3|2240|2239.7|2240.2|2239.9|2239.6|2239.3|32
1633715900000|2021-10-08 17:58:20|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240|2239.7|32
1633715910000|2021-10-08 17:58:30|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|12
1633715920000|2021-10-08 17:58:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|14
1633715930000|2021-10-08 17:58:50|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|17
1633715940000|2021-10-08 17:59:00|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|18
1633715950000|2021-10-08 17:59:10|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|5
1633715960000|2021-10-08 17:59:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|10
1633715970000|2021-10-08 17:59:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|5
1633715980000|2021-10-08 17:59:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|5
1633715990000|2021-10-08 17:59:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|9
1633716000000|2021-10-08 18:00:00|2239.7|2239.4|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|39
1633716010000|2021-10-08 18:00:10|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|15
1633716020000|2021-10-08 18:00:20|2239.7|2239.4|2239.8|2239.5|2240|2239.7|2239.6|2239.3|63
1633716030000|2021-10-08 18:00:30|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|10
1633716040000|2021-10-08 18:00:40|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.8|2239.5|15
1633716050000|2021-10-08 18:00:50|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|4
1633716060000|2021-10-08 18:01:00|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2239.9|2239.6|74
1633716070000|2021-10-08 18:01:10|2240.8|2240.5|2240.4|2240.1|2240.9|2240.6|2240.3|2240|52
1633716080000|2021-10-08 18:01:20|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|19
1633716090000|2021-10-08 18:01:30|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|13
1633716100000|2021-10-08 18:01:40|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|41
1633716110000|2021-10-08 18:01:50|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|23
1633716120000|2021-10-08 18:02:00|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.2|2239.9|16
1633716130000|2021-10-08 18:02:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|11
1633716140000|2021-10-08 18:02:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.3|2240|19
1633716150000|2021-10-08 18:02:30|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|19
1633716160000|2021-10-08 18:02:40|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|19
1633716170000|2021-10-08 18:02:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|28
1633716180000|2021-10-08 18:03:00|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|11
1633716190000|2021-10-08 18:03:10|2240.5|2240.2|2240.9|2240.6|2241|2240.7|2240.4|2240.1|16
1633716200000|2021-10-08 18:03:20|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|8
1633716210000|2021-10-08 18:03:30|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|10
1633716220000|2021-10-08 18:03:40|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.8|2240.5|44
1633716230000|2021-10-08 18:03:50|2241.5|2241.2|2241.6|2241.3|2241.9|2241.6|2241.5|2241.2|48
1633716240000|2021-10-08 18:04:00|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.3|2241|20
1633716250000|2021-10-08 18:04:10|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|11
1633716260000|2021-10-08 18:04:20|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2241|2240.7|23
1633716270000|2021-10-08 18:04:30|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|11
1633716280000|2021-10-08 18:04:40|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241|2240.7|5
1633716290000|2021-10-08 18:04:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|5
1633716300000|2021-10-08 18:05:00|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|32
1633716310000|2021-10-08 18:05:10|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241|2240.7|15
1633716320000|2021-10-08 18:05:20|2241.3|2241|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|14
1633716330000|2021-10-08 18:05:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|21
1633716340000|2021-10-08 18:05:40|2241.3|2241|2241.3|2241|2241.4|2241.1|2241|2240.7|34
1633716350000|2021-10-08 18:05:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|8
1633716360000|2021-10-08 18:06:00|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|8
1633716370000|2021-10-08 18:06:10|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|8
1633716380000|2021-10-08 18:06:20|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.1|2240.8|11
1633716390000|2021-10-08 18:06:30|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2240.9|2240.6|17
1633716400000|2021-10-08 18:06:40|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241.1|2240.8|20
1633716410000|2021-10-08 18:06:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|21
1633716420000|2021-10-08 18:07:00|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241|2240.7|17
1633716430000|2021-10-08 18:07:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1633716440000|2021-10-08 18:07:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|12
1633716450000|2021-10-08 18:07:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|4
1633716460000|2021-10-08 18:07:40|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.3|2241|32
1633716470000|2021-10-08 18:07:50|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.3|2241|7
1633716480000|2021-10-08 18:08:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|14
1633716490000|2021-10-08 18:08:10|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|9
1633716500000|2021-10-08 18:08:20|2241.5|2241.2|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|18
1633716510000|2021-10-08 18:08:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|11
1633716520000|2021-10-08 18:08:40|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|5
1633716530000|2021-10-08 18:08:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|11
1633716540000|2021-10-08 18:09:00|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|12
1633716550000|2021-10-08 18:09:10|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|23
1633716560000|2021-10-08 18:09:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|16
1633716570000|2021-10-08 18:09:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|14
1633716580000|2021-10-08 18:09:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|24
1633716590000|2021-10-08 18:09:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|30
1633716600000|2021-10-08 18:10:00|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.1|2240.8|60
1633716610000|2021-10-08 18:10:10|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|22
1633716620000|2021-10-08 18:10:20|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|18
1633716630000|2021-10-08 18:10:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|16
1633716640000|2021-10-08 18:10:40|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|42
1633716650000|2021-10-08 18:10:50|2241.2|2240.9|2241|2240.7|2241.3|2241|2240.9|2240.6|20
1633716660000|2021-10-08 18:11:00|2241.1|2240.8|2241|2240.7|2241.3|2241|2241|2240.7|16
1633716670000|2021-10-08 18:11:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|38
1633716680000|2021-10-08 18:11:20|2241.2|2240.9|2241|2240.7|2241.3|2241|2241|2240.7|21
1633716690000|2021-10-08 18:11:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|21
1633716700000|2021-10-08 18:11:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|10
1633716710000|2021-10-08 18:11:50|2241.3|2241|2241.7|2241.4|2241.7|2241.4|2241.3|2241|15
1633716720000|2021-10-08 18:12:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|20
1633716730000|2021-10-08 18:12:10|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|36
1633716740000|2021-10-08 18:12:20|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|30
1633716750000|2021-10-08 18:12:30|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|12
1633716760000|2021-10-08 18:12:40|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|15
1633716770000|2021-10-08 18:12:50|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|15
1633716780000|2021-10-08 18:13:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|6
1633716790000|2021-10-08 18:13:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|5
1633716800000|2021-10-08 18:13:20|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241|2240.7|25
1633716810000|2021-10-08 18:13:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|7
1633716820000|2021-10-08 18:13:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|8
1633716830000|2021-10-08 18:13:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|9
1633716840000|2021-10-08 18:14:00|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|4
1633716850000|2021-10-08 18:14:10|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|6
1633716860000|2021-10-08 18:14:20|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|24
1633716870000|2021-10-08 18:14:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.6|2241.3|14
1633716880000|2021-10-08 18:14:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|5
1633716890000|2021-10-08 18:14:50|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.7|2241.4|34
1633716900000|2021-10-08 18:15:00|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.7|2241.4|22
1633716910000|2021-10-08 18:15:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|13
1633716920000|2021-10-08 18:15:20|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.5|2241.2|9
1633716930000|2021-10-08 18:15:30|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|13
1633716940000|2021-10-08 18:15:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|7
1633716950000|2021-10-08 18:15:50|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|16
1633716960000|2021-10-08 18:16:00|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.6|2241.3|32
1633716970000|2021-10-08 18:16:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|15
1633716980000|2021-10-08 18:16:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|7
1633716990000|2021-10-08 18:16:30|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|10
1633717000000|2021-10-08 18:16:40|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|13
1633717010000|2021-10-08 18:16:50|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|7
1633717020000|2021-10-08 18:17:00|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|57
1633717030000|2021-10-08 18:17:10|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.3|2242|33
1633717040000|2021-10-08 18:17:20|2242.3|2242|2242.3|2242|2242.3|2242|2242|2241.7|18
1633717050000|2021-10-08 18:17:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|6
1633717060000|2021-10-08 18:17:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|8
1633717070000|2021-10-08 18:17:50|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|43
1633717080000|2021-10-08 18:18:00|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|21
1633717090000|2021-10-08 18:18:10|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|74
1633717100000|2021-10-08 18:18:20|2243|2242.7|2243.3|2243|2243.3|2243|2242.9|2242.6|27
1633717110000|2021-10-08 18:18:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|46
1633717120000|2021-10-08 18:18:40|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|27
1633717130000|2021-10-08 18:18:50|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|14
1633717140000|2021-10-08 18:19:00|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.6|2242.3|27
1633717150000|2021-10-08 18:19:10|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|10
1633717160000|2021-10-08 18:19:20|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|9
1633717170000|2021-10-08 18:19:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|9
1633717180000|2021-10-08 18:19:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|6
1633717190000|2021-10-08 18:19:50|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.3|2242|23
1633717200000|2021-10-08 18:20:00|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|35
1633717210000|2021-10-08 18:20:10|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.7|2242.4|25
1633717220000|2021-10-08 18:20:20|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|17
1633717230000|2021-10-08 18:20:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.1|2242.8|28
1633717240000|2021-10-08 18:20:40|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|30
1633717250000|2021-10-08 18:20:50|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|48
1633717260000|2021-10-08 18:21:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|81
1633717270000|2021-10-08 18:21:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|33
1633717280000|2021-10-08 18:21:20|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|28
1633717290000|2021-10-08 18:21:30|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|19
1633717300000|2021-10-08 18:21:40|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|16
1633717310000|2021-10-08 18:21:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.3|2243|8
1633717320000|2021-10-08 18:22:00|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|18
1633717330000|2021-10-08 18:22:10|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|10
1633717340000|2021-10-08 18:22:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|5
1633717350000|2021-10-08 18:22:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|65
1633717360000|2021-10-08 18:22:40|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|106
1633717370000|2021-10-08 18:22:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|108
1633717380000|2021-10-08 18:23:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|32
1633717390000|2021-10-08 18:23:10|2244.1|2243.8|2243.3|2243|2244.1|2243.8|2243.3|2243|21
1633717400000|2021-10-08 18:23:20|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|7
1633717410000|2021-10-08 18:23:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|15
1633717420000|2021-10-08 18:23:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.3|2243|8
1633717430000|2021-10-08 18:23:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.3|2243|13
1633717440000|2021-10-08 18:24:00|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|14
1633717450000|2021-10-08 18:24:10|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|17
1633717460000|2021-10-08 18:24:20|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|8
1633717470000|2021-10-08 18:24:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|4
1633717480000|2021-10-08 18:24:40|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|3
1633717490000|2021-10-08 18:24:50|||||||||4
1633717500000|2021-10-08 18:25:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|27
1633717510000|2021-10-08 18:25:10|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|12
1633717520000|2021-10-08 18:25:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.3|2243|24
1633717530000|2021-10-08 18:25:30|2243.4|2243.1|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|23
1633717540000|2021-10-08 18:25:40|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|15
1633717550000|2021-10-08 18:25:50|2243.2|2242.9|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|16
1633717560000|2021-10-08 18:26:00|2243.5|2243.2|2244.1|2243.8|2244.2|2243.9|2243.5|2243.2|33
1633717570000|2021-10-08 18:26:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|18
1633717580000|2021-10-08 18:26:20|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244|2243.7|25
1633717590000|2021-10-08 18:26:30|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|35
1633717600000|2021-10-08 18:26:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|4
1633717610000|2021-10-08 18:26:50|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|6
1633717620000|2021-10-08 18:27:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|13
1633717630000|2021-10-08 18:27:10|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|40
1633717640000|2021-10-08 18:27:20|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|32
1633717650000|2021-10-08 18:27:30|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|22
1633717660000|2021-10-08 18:27:40|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|26
1633717670000|2021-10-08 18:27:50|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|47
1633717680000|2021-10-08 18:28:00|2245|2244.7|2244.8|2244.5|2245.3|2245|2244.7|2244.4|52
1633717690000|2021-10-08 18:28:10|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.7|2244.4|13
1633717700000|2021-10-08 18:28:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|31
1633717710000|2021-10-08 18:28:30|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|12
1633717720000|2021-10-08 18:28:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|14
1633717730000|2021-10-08 18:28:50|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|9
1633717740000|2021-10-08 18:29:00|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|11
1633717750000|2021-10-08 18:29:10|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|17
1633717760000|2021-10-08 18:29:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|6
1633717770000|2021-10-08 18:29:30|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|26
1633717780000|2021-10-08 18:29:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|34
1633717790000|2021-10-08 18:29:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|7
1633717800000|2021-10-08 18:30:00|2245|2244.7|2244.4|2244.1|2245.1|2244.8|2244.4|2244.1|49
1633717810000|2021-10-08 18:30:10|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.3|2244|15
1633717820000|2021-10-08 18:30:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|49
1633717830000|2021-10-08 18:30:30|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|7
1633717840000|2021-10-08 18:30:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|15
1633717850000|2021-10-08 18:30:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|18
1633717860000|2021-10-08 18:31:00|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.3|2244|25
1633717870000|2021-10-08 18:31:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|36
1633717880000|2021-10-08 18:31:20|2244.2|2243.9|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|38
1633717890000|2021-10-08 18:31:30|2244.8|2244.5|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|37
1633717900000|2021-10-08 18:31:40|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|40
1633717910000|2021-10-08 18:31:50|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.3|2244|17
1633717920000|2021-10-08 18:32:00|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|21
1633717930000|2021-10-08 18:32:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|18
1633717940000|2021-10-08 18:32:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|19
1633717950000|2021-10-08 18:32:30|2244.2|2243.9|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|24
1633717960000|2021-10-08 18:32:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|16
1633717970000|2021-10-08 18:32:50|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|12
1633717980000|2021-10-08 18:33:00|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|27
1633717990000|2021-10-08 18:33:10|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|11
1633718000000|2021-10-08 18:33:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|41
1633718010000|2021-10-08 18:33:30|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|41
1633718020000|2021-10-08 18:33:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|6
1633718030000|2021-10-08 18:33:50|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|14
1633718040000|2021-10-08 18:34:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|6
1633718050000|2021-10-08 18:34:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|13
1633718060000|2021-10-08 18:34:20|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|9
1633718070000|2021-10-08 18:34:30|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|22
1633718080000|2021-10-08 18:34:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|19
1633718090000|2021-10-08 18:34:50|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|14
1633718100000|2021-10-08 18:35:00|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|17
1633718110000|2021-10-08 18:35:10|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.5|2244.2|46
1633718120000|2021-10-08 18:35:20|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|22
1633718130000|2021-10-08 18:35:30|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|44
1633718140000|2021-10-08 18:35:40|2244.1|2243.8|2244.3|2244|2244.6|2244.3|2244.1|2243.8|65
1633718150000|2021-10-08 18:35:50|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|23
1633718160000|2021-10-08 18:36:00|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|10
1633718170000|2021-10-08 18:36:10|2244.3|2244|2244|2243.7|2244.3|2244|2243.9|2243.6|27
1633718180000|2021-10-08 18:36:20|2243.9|2243.6|2243.3|2243|2243.9|2243.6|2243.2|2242.9|93
1633718190000|2021-10-08 18:36:30|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243|2242.7|48
1633718200000|2021-10-08 18:36:40|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.9|2242.6|13
1633718210000|2021-10-08 18:36:50|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|25
1633718220000|2021-10-08 18:37:00|2242.8|2242.5|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|28
1633718230000|2021-10-08 18:37:10|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|20
1633718240000|2021-10-08 18:37:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.3|2242|30
1633718250000|2021-10-08 18:37:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|37
1633718260000|2021-10-08 18:37:40|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.7|2242.4|8
1633718270000|2021-10-08 18:37:50|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|23
1633718280000|2021-10-08 18:38:00|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|34
1633718290000|2021-10-08 18:38:10|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.1|2242.8|12
1633718300000|2021-10-08 18:38:20|2243.4|2243.1|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|34
1633718310000|2021-10-08 18:38:30|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|26
1633718320000|2021-10-08 18:38:40|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|16
1633718330000|2021-10-08 18:38:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|4
1633718340000|2021-10-08 18:39:00|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|15
1633718350000|2021-10-08 18:39:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|12
1633718360000|2021-10-08 18:39:20|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|15
1633718370000|2021-10-08 18:39:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|8
1633718380000|2021-10-08 18:39:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|2
1633718390000|2021-10-08 18:39:50|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|14
1633718400000|2021-10-08 18:40:00|2243.3|2243|2243|2242.7|2243.3|2243|2242.9|2242.6|26
1633718410000|2021-10-08 18:40:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|10
1633718420000|2021-10-08 18:40:20|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.6|2242.3|6
1633718430000|2021-10-08 18:40:30|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|27
1633718440000|2021-10-08 18:40:40|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|51
1633718450000|2021-10-08 18:40:50|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.6|2241.3|92
1633718460000|2021-10-08 18:41:00|2241.8|2241.5|2242.5|2242.2|2242.7|2242.4|2241.8|2241.5|88
1633718470000|2021-10-08 18:41:10|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|28
1633718480000|2021-10-08 18:41:20|2242.5|2242.2|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|34
1633718490000|2021-10-08 18:41:30|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|14
1633718500000|2021-10-08 18:41:40|2242.6|2242.3|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|85
1633718510000|2021-10-08 18:41:50|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|66
1633718520000|2021-10-08 18:42:00|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.3|2243|100
1633718530000|2021-10-08 18:42:10|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|324
1633718540000|2021-10-08 18:42:20|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.5|2243.2|27
1633718550000|2021-10-08 18:42:30|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|20
1633718560000|2021-10-08 18:42:40|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|14
1633718570000|2021-10-08 18:42:50|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|7
1633718580000|2021-10-08 18:43:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|26
1633718590000|2021-10-08 18:43:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|7
1633718600000|2021-10-08 18:43:20|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.5|2243.2|8
1633718610000|2021-10-08 18:43:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|14
1633718620000|2021-10-08 18:43:40|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|12
1633718630000|2021-10-08 18:43:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|7
1633718640000|2021-10-08 18:44:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|13
1633718650000|2021-10-08 18:44:10|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|6
1633718660000|2021-10-08 18:44:20|2243.3|2243|2243|2242.7|2243.3|2243|2242.9|2242.6|33
1633718670000|2021-10-08 18:44:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|9
1633718680000|2021-10-08 18:44:40|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|6
1633718690000|2021-10-08 18:44:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|7
1633718700000|2021-10-08 18:45:00|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.2|2242.9|16
1633718710000|2021-10-08 18:45:10|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.2|2242.9|6
1633718720000|2021-10-08 18:45:20|2243.4|2243.1|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|15
1633718730000|2021-10-08 18:45:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|24
1633718740000|2021-10-08 18:45:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|7
1633718750000|2021-10-08 18:45:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|15
1633718760000|2021-10-08 18:46:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|16
1633718770000|2021-10-08 18:46:10|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|19
1633718780000|2021-10-08 18:46:20|2243.1|2242.8|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|12
1633718790000|2021-10-08 18:46:30|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|11
1633718800000|2021-10-08 18:46:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|29
1633718810000|2021-10-08 18:46:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|19
1633718820000|2021-10-08 18:47:00|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|28
1633718830000|2021-10-08 18:47:10|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|23
1633718840000|2021-10-08 18:47:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|13
1633718850000|2021-10-08 18:47:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|14
1633718860000|2021-10-08 18:47:40|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|5
1633718870000|2021-10-08 18:47:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|9
1633718880000|2021-10-08 18:48:00|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|23
1633718890000|2021-10-08 18:48:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|29
1633718900000|2021-10-08 18:48:20|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|22
1633718910000|2021-10-08 18:48:30|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|8
1633718920000|2021-10-08 18:48:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|4
1633718930000|2021-10-08 18:48:50|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.3|2243|35
1633718940000|2021-10-08 18:49:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|12
1633718950000|2021-10-08 18:49:10|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.3|2243|6
1633718960000|2021-10-08 18:49:20|2243.3|2243|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|18
1633718970000|2021-10-08 18:49:30|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2242.9|2242.6|8
1633718980000|2021-10-08 18:49:40|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|10
1633718990000|2021-10-08 18:49:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|1
1633719000000|2021-10-08 18:50:00|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2243|2242.7|13
1633719010000|2021-10-08 18:50:10|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|10
1633719020000|2021-10-08 18:50:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|9
1633719030000|2021-10-08 18:50:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.7|2242.4|29
1633719040000|2021-10-08 18:50:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|24
1633719050000|2021-10-08 18:50:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|10
1633719060000|2021-10-08 18:51:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|15
1633719070000|2021-10-08 18:51:10|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.3|2243|7
1633719080000|2021-10-08 18:51:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|8
1633719090000|2021-10-08 18:51:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|12
1633719100000|2021-10-08 18:51:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|16
1633719110000|2021-10-08 18:51:50|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|11
1633719120000|2021-10-08 18:52:00|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|8
1633719130000|2021-10-08 18:52:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|18
1633719140000|2021-10-08 18:52:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|9
1633719150000|2021-10-08 18:52:30|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|26
1633719160000|2021-10-08 18:52:40|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|13
1633719170000|2021-10-08 18:52:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|9
1633719180000|2021-10-08 18:53:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|40
1633719190000|2021-10-08 18:53:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|17
1633719200000|2021-10-08 18:53:20|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|23
1633719210000|2021-10-08 18:53:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|7
1633719220000|2021-10-08 18:53:40|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.2|2241.9|44
1633719230000|2021-10-08 18:53:50|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|10
1633719240000|2021-10-08 18:54:00|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|12
1633719250000|2021-10-08 18:54:10|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|7
1633719260000|2021-10-08 18:54:20|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.3|2242|7
1633719270000|2021-10-08 18:54:30|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242|2241.7|6
1633719280000|2021-10-08 18:54:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|30
1633719290000|2021-10-08 18:54:50|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.8|2241.5|46
1633719300000|2021-10-08 18:55:00|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|37
1633719310000|2021-10-08 18:55:10|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.7|2241.4|19
1633719320000|2021-10-08 18:55:20|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.9|2241.6|28
1633719330000|2021-10-08 18:55:30|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|56
1633719340000|2021-10-08 18:55:40|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|22
1633719350000|2021-10-08 18:55:50|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.6|2242.3|12
1633719360000|2021-10-08 18:56:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|6
1633719370000|2021-10-08 18:56:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|13
1633719380000|2021-10-08 18:56:20|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|10
1633719390000|2021-10-08 18:56:30|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|27
1633719400000|2021-10-08 18:56:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|8
1633719410000|2021-10-08 18:56:50|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|18
1633719420000|2021-10-08 18:57:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|9
1633719430000|2021-10-08 18:57:10|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|18
1633719440000|2021-10-08 18:57:20|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|7
1633719450000|2021-10-08 18:57:30|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|6
1633719460000|2021-10-08 18:57:40|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|13
1633719470000|2021-10-08 18:57:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|12
1633719480000|2021-10-08 18:58:00|2242.6|2242.3|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|22
1633719490000|2021-10-08 18:58:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|8
1633719500000|2021-10-08 18:58:20|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.8|2242.5|4
1633719510000|2021-10-08 18:58:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|4
1633719520000|2021-10-08 18:58:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|10
1633719530000|2021-10-08 18:58:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|6
1633719540000|2021-10-08 18:59:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1633719550000|2021-10-08 18:59:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|9
1633719560000|2021-10-08 18:59:20|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|29
1633719570000|2021-10-08 18:59:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|3
1633719580000|2021-10-08 18:59:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|7
1633719590000|2021-10-08 18:59:50|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|13
1633719600000|2021-10-08 19:00:00|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|24
1633719610000|2021-10-08 19:00:10|2242.4|2242.1|2243.2|2242.9|2243.2|2242.9|2242.4|2242.1|28
1633719620000|2021-10-08 19:00:20|2243.1|2242.8|2242.8|2242.5|2243.3|2243|2242.7|2242.4|28
1633719630000|2021-10-08 19:00:30|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|13
1633719640000|2021-10-08 19:00:40|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|13
1633719650000|2021-10-08 19:00:50|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243|2242.7|56
1633719660000|2021-10-08 19:01:00|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|12
1633719670000|2021-10-08 19:01:10|2243|2242.7|2243.1|2242.8|2243.3|2243|2242.9|2242.6|16
1633719680000|2021-10-08 19:01:20|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|17
1633719690000|2021-10-08 19:01:30|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|6
1633719700000|2021-10-08 19:01:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|18
1633719710000|2021-10-08 19:01:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|18
1633719720000|2021-10-08 19:02:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.7|2242.4|7
1633719730000|2021-10-08 19:02:10|2242.8|2242.5|2242.6|2242.3|2243|2242.7|2242.5|2242.2|20
1633719740000|2021-10-08 19:02:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|18
1633719750000|2021-10-08 19:02:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|11
1633719760000|2021-10-08 19:02:40|2242.4|2242.1|2241.7|2241.4|2242.4|2242.1|2241.6|2241.3|63
1633719770000|2021-10-08 19:02:50|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|44
1633719780000|2021-10-08 19:03:00|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|20
1633719790000|2021-10-08 19:03:10|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|9
1633719800000|2021-10-08 19:03:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|7
1633719810000|2021-10-08 19:03:30|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|14
1633719820000|2021-10-08 19:03:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|15
1633719830000|2021-10-08 19:03:50|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|8
1633719840000|2021-10-08 19:04:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|11
1633719850000|2021-10-08 19:04:10|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.2|2241.9|27
1633719860000|2021-10-08 19:04:20|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.3|2242|23
1633719870000|2021-10-08 19:04:30|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|21
1633719880000|2021-10-08 19:04:40|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|9
1633719890000|2021-10-08 19:04:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|4
1633719900000|2021-10-08 19:05:00|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.7|2242.4|16
1633719910000|2021-10-08 19:05:10|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|14
1633719920000|2021-10-08 19:05:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|26
1633719930000|2021-10-08 19:05:30|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|5
1633719940000|2021-10-08 19:05:40|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|26
1633719950000|2021-10-08 19:05:50|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|7
1633719960000|2021-10-08 19:06:00|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|16
1633719970000|2021-10-08 19:06:10|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|14
1633719980000|2021-10-08 19:06:20|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.3|2242|15
1633719990000|2021-10-08 19:06:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|17
1633720000000|2021-10-08 19:06:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|28
1633720010000|2021-10-08 19:06:50|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|20
1633720020000|2021-10-08 19:07:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|42
1633720030000|2021-10-08 19:07:10|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.7|2242.4|32
1633720040000|2021-10-08 19:07:20|2242.9|2242.6|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|44
1633720050000|2021-10-08 19:07:30|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|36
1633720060000|2021-10-08 19:07:40|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|18
1633720070000|2021-10-08 19:07:50|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|25
1633720080000|2021-10-08 19:08:00|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|42
1633720090000|2021-10-08 19:08:10|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|9
1633720100000|2021-10-08 19:08:20|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.8|2242.5|18
1633720110000|2021-10-08 19:08:30|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|17
1633720120000|2021-10-08 19:08:40|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|8
1633720130000|2021-10-08 19:08:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|15
1633720140000|2021-10-08 19:09:00|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|10
1633720150000|2021-10-08 19:09:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242|2241.7|19
1633720160000|2021-10-08 19:09:20|2242.3|2242|2242.7|2242.4|2242.9|2242.6|2242.3|2242|29
1633720170000|2021-10-08 19:09:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|31
1633720180000|2021-10-08 19:09:40|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|28
1633720190000|2021-10-08 19:09:50|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|32
1633720200000|2021-10-08 19:10:00|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.4|2242.1|41
1633720210000|2021-10-08 19:10:10|2242.9|2242.6|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|12
1633720220000|2021-10-08 19:10:20|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|40
1633720230000|2021-10-08 19:10:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|11
1633720240000|2021-10-08 19:10:40|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.6|2242.3|25
1633720250000|2021-10-08 19:10:50|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|12
1633720260000|2021-10-08 19:11:00|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.8|2242.5|27
1633720270000|2021-10-08 19:11:10|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|37
1633720280000|2021-10-08 19:11:20|2243.3|2243|2243.7|2243.4|2243.8|2243.5|2243.3|2243|19
1633720290000|2021-10-08 19:11:30|2243.6|2243.3|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|38
1633720300000|2021-10-08 19:11:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|12
1633720310000|2021-10-08 19:11:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|17
1633720320000|2021-10-08 19:12:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|16
1633720330000|2021-10-08 19:12:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.3|2243|14
1633720340000|2021-10-08 19:12:20|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|9
1633720350000|2021-10-08 19:12:30|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|11
1633720360000|2021-10-08 19:12:40|2243.1|2242.8|2243|2242.7|2243.3|2243|2243|2242.7|9
1633720370000|2021-10-08 19:12:50|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|35
1633720380000|2021-10-08 19:13:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|29
1633720390000|2021-10-08 19:13:10|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|7
1633720400000|2021-10-08 19:13:20|2243.1|2242.8|2242.3|2242|2243.2|2242.9|2242.2|2241.9|90
1633720410000|2021-10-08 19:13:30|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.3|2242|73
1633720420000|2021-10-08 19:13:40|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|46
1633720430000|2021-10-08 19:13:50|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.8|2241.5|63
1633720440000|2021-10-08 19:14:00|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|50
1633720450000|2021-10-08 19:14:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.2|2241.9|14
1633720460000|2021-10-08 19:14:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|30
1633720470000|2021-10-08 19:14:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|19
1633720480000|2021-10-08 19:14:40|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|8
1633720490000|2021-10-08 19:14:50|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|6
1633720500000|2021-10-08 19:15:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242|2241.7|32
1633720510000|2021-10-08 19:15:10|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|12
1633720520000|2021-10-08 19:15:20|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|37
1633720530000|2021-10-08 19:15:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|31
1633720540000|2021-10-08 19:15:40|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|7
1633720550000|2021-10-08 19:15:50|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|20
1633720560000|2021-10-08 19:16:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|17
1633720570000|2021-10-08 19:16:10|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.7|2241.4|15
1633720580000|2021-10-08 19:16:20|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.7|2241.4|7
1633720590000|2021-10-08 19:16:30|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|36
1633720600000|2021-10-08 19:16:40|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|27
1633720610000|2021-10-08 19:16:50|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|77
1633720620000|2021-10-08 19:17:00|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|14
1633720630000|2021-10-08 19:17:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|6
1633720640000|2021-10-08 19:17:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|11
1633720650000|2021-10-08 19:17:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|16
1633720660000|2021-10-08 19:17:40|2241.2|2240.9|2241|2240.7|2241.3|2241|2240.9|2240.6|118
1633720670000|2021-10-08 19:17:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241|2240.7|29
1633720680000|2021-10-08 19:18:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241|2240.7|22
1633720690000|2021-10-08 19:18:10|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|9
1633720700000|2021-10-08 19:18:20|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|8
1633720710000|2021-10-08 19:18:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.6|2241.3|9
1633720720000|2021-10-08 19:18:40|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|8
1633720730000|2021-10-08 19:18:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|8
1633720740000|2021-10-08 19:19:00|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.3|2242|24
1633720750000|2021-10-08 19:19:10|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|21
1633720760000|2021-10-08 19:19:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|9
1633720770000|2021-10-08 19:19:30|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|25
1633720780000|2021-10-08 19:19:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|10
1633720790000|2021-10-08 19:19:50|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|6
1633720800000|2021-10-08 19:20:00|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|18
1633720810000|2021-10-08 19:20:10|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242|2241.7|43
1633720820000|2021-10-08 19:20:20|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|15
1633720830000|2021-10-08 19:20:30|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|14
1633720840000|2021-10-08 19:20:40|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|17
1633720850000|2021-10-08 19:20:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|6
1633720860000|2021-10-08 19:21:00|2241.5|2241.2|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|31
1633720870000|2021-10-08 19:21:10|2242|2241.7|2242|2241.7|2242.2|2241.9|2242|2241.7|34
1633720880000|2021-10-08 19:21:20|2242.1|2241.8|2242.6|2242.3|2242.7|2242.4|2242|2241.7|203
1633720890000|2021-10-08 19:21:30|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|55
1633720900000|2021-10-08 19:21:40|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|11
1633720910000|2021-10-08 19:21:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2241.9|2241.6|17
1633720920000|2021-10-08 19:22:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|8
1633720930000|2021-10-08 19:22:10|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|24
1633720940000|2021-10-08 19:22:20|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|12
1633720950000|2021-10-08 19:22:30|2242.2|2241.9|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|66
1633720960000|2021-10-08 19:22:40|2242.6|2242.3|2243.4|2243.1|2243.4|2243.1|2242.6|2242.3|49
1633720970000|2021-10-08 19:22:50|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|16
1633720980000|2021-10-08 19:23:00|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|31
1633720990000|2021-10-08 19:23:10|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|6
1633721000000|2021-10-08 19:23:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|7
1633721010000|2021-10-08 19:23:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|7
1633721020000|2021-10-08 19:23:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|7
1633721030000|2021-10-08 19:23:50|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|10
1633721040000|2021-10-08 19:24:00|2242.8|2242.5|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|43
1633721050000|2021-10-08 19:24:10|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|18
1633721060000|2021-10-08 19:24:20|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|11
1633721070000|2021-10-08 19:24:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|13
1633721080000|2021-10-08 19:24:40|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|10
1633721090000|2021-10-08 19:24:50|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|21
1633721100000|2021-10-08 19:25:00|2242.8|2242.5|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|55
1633721110000|2021-10-08 19:25:10|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|46
1633721120000|2021-10-08 19:25:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|55
1633721130000|2021-10-08 19:25:30|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|73
1633721140000|2021-10-08 19:25:40|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|34
1633721150000|2021-10-08 19:25:50|2242.4|2242.1|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|13
1633721160000|2021-10-08 19:26:00|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|4
1633721170000|2021-10-08 19:26:10|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|8
1633721180000|2021-10-08 19:26:20|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.6|2242.3|9
1633721190000|2021-10-08 19:26:30|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|9
1633721200000|2021-10-08 19:26:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|9
1633721210000|2021-10-08 19:26:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|11
1633721220000|2021-10-08 19:27:00|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.7|2242.4|23
1633721230000|2021-10-08 19:27:10|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.7|2242.4|11
1633721240000|2021-10-08 19:27:20|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|5
1633721250000|2021-10-08 19:27:30|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1633721260000|2021-10-08 19:27:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|12
1633721270000|2021-10-08 19:27:50|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|10
1633721280000|2021-10-08 19:28:00|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|23
1633721290000|2021-10-08 19:28:10|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.7|2241.4|19
1633721300000|2021-10-08 19:28:20|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.5|2241.2|56
1633721310000|2021-10-08 19:28:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|23
1633721320000|2021-10-08 19:28:40|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|73
1633721330000|2021-10-08 19:28:50|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|30
1633721340000|2021-10-08 19:29:00|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.3|2241|43
1633721350000|2021-10-08 19:29:10|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|18
1633721360000|2021-10-08 19:29:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|7
1633721370000|2021-10-08 19:29:30|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|14
1633721380000|2021-10-08 19:29:40|2242|2241.7|2241.2|2240.9|2242.1|2241.8|2241|2240.7|17
1633721390000|2021-10-08 19:29:50|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|13
1633721400000|2021-10-08 19:30:00|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|20
1633721410000|2021-10-08 19:30:10|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|11
1633721420000|2021-10-08 19:30:20|2240.6|2240.3|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|78
1633721430000|2021-10-08 19:30:30|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|12
1633721440000|2021-10-08 19:30:40|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.3|2240|24
1633721450000|2021-10-08 19:30:50|2240.3|2240|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|14
1633721460000|2021-10-08 19:31:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|16
1633721470000|2021-10-08 19:31:10|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|24
1633721480000|2021-10-08 19:31:20|2240.3|2240|2240.7|2240.4|2240.8|2240.5|2240.3|2240|18
1633721490000|2021-10-08 19:31:30|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|5
1633721500000|2021-10-08 19:31:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|10
1633721510000|2021-10-08 19:31:50|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|7
1633721520000|2021-10-08 19:32:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|8
1633721530000|2021-10-08 19:32:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|4
1633721540000|2021-10-08 19:32:20|2240.2|2239.9|2239.5|2239.2|2240.3|2240|2239.5|2239.2|56
1633721550000|2021-10-08 19:32:30|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2238.9|2238.6|101
1633721560000|2021-10-08 19:32:40|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.3|2239|32
1633721570000|2021-10-08 19:32:50|2239.7|2239.4|2239.5|2239.2|2240|2239.7|2239.5|2239.2|37
1633721580000|2021-10-08 19:33:00|2239.6|2239.3|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|39
1633721590000|2021-10-08 19:33:10|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239|2238.7|21
1633721600000|2021-10-08 19:33:20|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|24
1633721610000|2021-10-08 19:33:30|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|5
1633721620000|2021-10-08 19:33:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.7|2239.4|28
1633721630000|2021-10-08 19:33:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|8
1633721640000|2021-10-08 19:34:00|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|29
1633721650000|2021-10-08 19:34:10|2240.4|2240.1|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|30
1633721660000|2021-10-08 19:34:20|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|31
1633721670000|2021-10-08 19:34:30|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|11
1633721680000|2021-10-08 19:34:40|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|13
1633721690000|2021-10-08 19:34:50|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|7
1633721700000|2021-10-08 19:35:00|2240.5|2240.2|2240.9|2240.6|2241|2240.7|2240.5|2240.2|14
1633721710000|2021-10-08 19:35:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|15
1633721720000|2021-10-08 19:35:20|2240.6|2240.3|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|46
1633721730000|2021-10-08 19:35:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|57
1633721740000|2021-10-08 19:35:40|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.8|2239.5|25
1633721750000|2021-10-08 19:35:50|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|28
1633721760000|2021-10-08 19:36:00|2239.4|2239.1|2239|2238.7|2239.7|2239.4|2238.9|2238.6|94
1633721770000|2021-10-08 19:36:10|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|19
1633721780000|2021-10-08 19:36:20|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.7|2238.4|32
1633721790000|2021-10-08 19:36:30|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.3|2238|37
1633721800000|2021-10-08 19:36:40|2238.6|2238.3|2238.1|2237.8|2238.7|2238.4|2238|2237.7|49
1633721810000|2021-10-08 19:36:50|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2237.6|2237.3|87
1633721820000|2021-10-08 19:37:00|2237.9|2237.6|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|48
1633721830000|2021-10-08 19:37:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|39
1633721840000|2021-10-08 19:37:20|2237.7|2237.4|2236.9|2236.6|2237.8|2237.5|2236.8|2236.5|57
1633721850000|2021-10-08 19:37:30|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.8|2236.5|34
1633721860000|2021-10-08 19:37:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.7|2236.4|30
1633721870000|2021-10-08 19:37:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|38
1633721880000|2021-10-08 19:38:00|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|49
1633721890000|2021-10-08 19:38:10|2237|2236.7|2237.4|2237.1|2237.5|2237.2|2236.9|2236.6|31
1633721900000|2021-10-08 19:38:20|2237.3|2237|2236.8|2236.5|2237.3|2237|2236.8|2236.5|26
1633721910000|2021-10-08 19:38:30|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|26
1633721920000|2021-10-08 19:38:40|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.9|2236.6|18
1633721930000|2021-10-08 19:38:50|2236.9|2236.6|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|41
1633721940000|2021-10-08 19:39:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|33
1633721950000|2021-10-08 19:39:10|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.3|2236|49
1633721960000|2021-10-08 19:39:20|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|62
1633721970000|2021-10-08 19:39:30|2236.4|2236.1|2235.5|2235.2|2236.4|2236.1|2235.5|2235.2|71
1633721980000|2021-10-08 19:39:40|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.6|2235.3|75
1633721990000|2021-10-08 19:39:50|2235.9|2235.6|2236.5|2236.2|2236.6|2236.3|2235.7|2235.4|62
1633722000000|2021-10-08 19:40:00|2236.4|2236.1|2235.5|2235.2|2236.4|2236.1|2235.5|2235.2|122
1633722010000|2021-10-08 19:40:10|2235.6|2235.3|2235.7|2235.4|2235.9|2235.6|2235.4|2235.1|91
1633722020000|2021-10-08 19:40:20|2235.8|2235.5|2235.9|2235.6|2236.2|2235.9|2235.7|2235.4|66
1633722030000|2021-10-08 19:40:30|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|52
1633722040000|2021-10-08 19:40:40|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|82
1633722050000|2021-10-08 19:40:50|2235.7|2235.4|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|20
1633722060000|2021-10-08 19:41:00|2235.7|2235.4|2236.3|2236|2236.3|2236|2235.7|2235.4|26
1633722070000|2021-10-08 19:41:10|2236.4|2236.1|2235.8|2235.5|2236.5|2236.2|2235.8|2235.5|49
1633722080000|2021-10-08 19:41:20|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|20
1633722090000|2021-10-08 19:41:30|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|24
1633722100000|2021-10-08 19:41:40|2235.7|2235.4|2235|2234.7|2235.7|2235.4|2235|2234.7|30
1633722110000|2021-10-08 19:41:50|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|26
1633722120000|2021-10-08 19:42:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|52
1633722130000|2021-10-08 19:42:10|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|52
1633722140000|2021-10-08 19:42:20|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|37
1633722150000|2021-10-08 19:42:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|43
1633722160000|2021-10-08 19:42:40|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|46
1633722170000|2021-10-08 19:42:50|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.7|2233.4|154
1633722180000|2021-10-08 19:43:00|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|84
1633722190000|2021-10-08 19:43:10|2234.3|2234|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|51
1633722200000|2021-10-08 19:43:20|2233.8|2233.5|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|51
1633722210000|2021-10-08 19:43:30|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.6|2233.3|35
1633722220000|2021-10-08 19:43:40|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|34
1633722230000|2021-10-08 19:43:50|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|42
1633722240000|2021-10-08 19:44:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.6|2233.3|40
1633722250000|2021-10-08 19:44:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|23
1633722260000|2021-10-08 19:44:20|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|29
1633722270000|2021-10-08 19:44:30|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|26
1633722280000|2021-10-08 19:44:40|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|77
1633722290000|2021-10-08 19:44:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|28
1633722300000|2021-10-08 19:45:00|2234.1|2233.8|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|56
1633722310000|2021-10-08 19:45:10|2234.6|2234.3|2234|2233.7|2234.8|2234.5|2234|2233.7|44
1633722320000|2021-10-08 19:45:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|54
1633722330000|2021-10-08 19:45:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|50
1633722340000|2021-10-08 19:45:40|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|17
1633722350000|2021-10-08 19:45:50|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|32
1633722360000|2021-10-08 19:46:00|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|42
1633722370000|2021-10-08 19:46:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|112
1633722380000|2021-10-08 19:46:20|2233.8|2233.5|2234.2|2233.9|2234.5|2234.2|2233.8|2233.5|111
1633722390000|2021-10-08 19:46:30|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|29
1633722400000|2021-10-08 19:46:40|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|73
1633722410000|2021-10-08 19:46:50|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|40
1633722420000|2021-10-08 19:47:00|2234.3|2234|2234.7|2234.4|2234.8|2234.5|2234.2|2233.9|43
1633722430000|2021-10-08 19:47:10|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.7|2234.4|15
1633722440000|2021-10-08 19:47:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|23
1633722450000|2021-10-08 19:47:30|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|36
1633722460000|2021-10-08 19:47:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|25
1633722470000|2021-10-08 19:47:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|20
1633722480000|2021-10-08 19:48:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|39
1633722490000|2021-10-08 19:48:10|2235.3|2235|2235.3|2235|2235.5|2235.2|2235|2234.7|61
1633722500000|2021-10-08 19:48:20|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|17
1633722510000|2021-10-08 19:48:30|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|68
1633722520000|2021-10-08 19:48:40|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.6|2234.3|43
1633722530000|2021-10-08 19:48:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|24
1633722540000|2021-10-08 19:49:00|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|41
1633722550000|2021-10-08 19:49:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|70
1633722560000|2021-10-08 19:49:20|2234.7|2234.4|2234.8|2234.5|2235|2234.7|2234.7|2234.4|38
1633722570000|2021-10-08 19:49:30|2234.7|2234.4|2234.5|2234.2|2234.9|2234.6|2234.1|2233.8|150
1633722580000|2021-10-08 19:49:40|2234.4|2234.1|2235|2234.7|2235.1|2234.8|2234.4|2234.1|48
1633722590000|2021-10-08 19:49:50|2234.7|2234.4|2234.1|2233.8|2234.8|2234.5|2234.1|2233.8|42
1633722600000|2021-10-08 19:50:00|2234.2|2233.9|2232.9|2232.6|2234.2|2233.9|2232.5|2232.2|303
1633722610000|2021-10-08 19:50:10|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.5|2232.2|78
1633722620000|2021-10-08 19:50:20|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|97
1633722630000|2021-10-08 19:50:30|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|79
1633722640000|2021-10-08 19:50:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|22
1633722650000|2021-10-08 19:50:50|2233.6|2233.3|2233.7|2233.4|2234.1|2233.8|2233.5|2233.2|145
1633722660000|2021-10-08 19:51:00|2233.6|2233.3|2234.7|2234.4|2234.7|2234.4|2233.3|2233|168
1633722670000|2021-10-08 19:51:10|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|42
1633722680000|2021-10-08 19:51:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234|2233.7|57
1633722690000|2021-10-08 19:51:30|2234.1|2233.8|2233.8|2233.5|2234.3|2234|2233.7|2233.4|25
1633722700000|2021-10-08 19:51:40|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.6|2233.3|73
1633722710000|2021-10-08 19:51:50|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.7|2233.4|47
1633722720000|2021-10-08 19:52:00|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|54
1633722730000|2021-10-08 19:52:10|2233.5|2233.2|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|110
1633722740000|2021-10-08 19:52:20|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.5|2233.2|44
1633722750000|2021-10-08 19:52:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|48
1633722760000|2021-10-08 19:52:40|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|49
1633722770000|2021-10-08 19:52:50|2233.8|2233.5|2234.2|2233.9|2234.5|2234.2|2233.7|2233.4|97
1633722780000|2021-10-08 19:53:00|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.9|2233.6|43
1633722790000|2021-10-08 19:53:10|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.1|2233.8|26
1633722800000|2021-10-08 19:53:20|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|9
1633722810000|2021-10-08 19:53:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|34
1633722820000|2021-10-08 19:53:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.1|2233.8|28
1633722830000|2021-10-08 19:53:50|2234.2|2233.9|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|17
1633722840000|2021-10-08 19:54:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|41
1633722850000|2021-10-08 19:54:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|25
1633722860000|2021-10-08 19:54:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|27
1633722870000|2021-10-08 19:54:30|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|44
1633722880000|2021-10-08 19:54:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.3|2234|33
1633722890000|2021-10-08 19:54:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|46
1633722900000|2021-10-08 19:55:00|2234.6|2234.3|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|192
1633722910000|2021-10-08 19:55:10|2235|2234.7|2234.6|2234.3|2235.2|2234.9|2234.6|2234.3|78
1633722920000|2021-10-08 19:55:20|2234.5|2234.2|2234.9|2234.6|2235.1|2234.8|2234.5|2234.2|122
1633722930000|2021-10-08 19:55:30|2234.8|2234.5|2234|2233.7|2234.9|2234.6|2233.8|2233.5|106
1633722940000|2021-10-08 19:55:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|47
1633722950000|2021-10-08 19:55:50|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|51
1633722960000|2021-10-08 19:56:00|2234|2233.7|2234.3|2234|2234.3|2234|2233.8|2233.5|83
1633722970000|2021-10-08 19:56:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|38
1633722980000|2021-10-08 19:56:20|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.3|2234|102
1633722990000|2021-10-08 19:56:30|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|87
1633723000000|2021-10-08 19:56:40|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|47
1633723010000|2021-10-08 19:56:50|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|108
1633723020000|2021-10-08 19:57:00|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.1|2233.8|191
1633723030000|2021-10-08 19:57:10|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.3|2234|79
1633723040000|2021-10-08 19:57:20|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|91
1633723050000|2021-10-08 19:57:30|2234.6|2234.3|2234.9|2234.6|2235|2234.7|2234.5|2234.2|49
1633723060000|2021-10-08 19:57:40|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|94
1633723070000|2021-10-08 19:57:50|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|63
1633723080000|2021-10-08 19:58:00|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|91
1633723090000|2021-10-08 19:58:10|2234.9|2234.6|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|204
1633723100000|2021-10-08 19:58:20|2234.8|2234.5|2235.2|2234.9|2235.4|2235.1|2234.8|2234.5|92
1633723110000|2021-10-08 19:58:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.7|2234.4|194
1633723120000|2021-10-08 19:58:40|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|60
1633723130000|2021-10-08 19:58:50|2234.9|2234.6|2234.5|2234.2|2235|2234.7|2234.3|2234|162
1633723140000|2021-10-08 19:59:00|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|239
1633723150000|2021-10-08 19:59:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|400
1633723160000|2021-10-08 19:59:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.3|2234|272
1633723170000|2021-10-08 19:59:30|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234|2233.7|361
1633723180000|2021-10-08 19:59:40|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|543
1633723190000|2021-10-08 19:59:50|2234.1|2233.8|2233.1|2232.8|2234.1|2233.8|2232.2|2231.9|2885
1633723200000|2021-10-08 20:00:00|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2231.7|2231.4|1185
1633723210000|2021-10-08 20:00:10|2233.4|2233.1|2233.4|2233.1|2233.7|2233.4|2232.9|2232.6|730
1633723220000|2021-10-08 20:00:20|2233.3|2233|2233.1|2232.8|2233.8|2233.5|2232.7|2232.4|182
1633723230000|2021-10-08 20:00:30|2233.3|2233|2233.5|2233.2|2233.8|2233.5|2233.3|2233|115
1633723240000|2021-10-08 20:00:40|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.3|2233|108
1633723250000|2021-10-08 20:00:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|48
1633723260000|2021-10-08 20:01:00|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.3|2233|83
1633723270000|2021-10-08 20:01:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|48
1633723280000|2021-10-08 20:01:20|2233.3|2233|2233|2232.7|2233.3|2233|2232.9|2232.6|76
1633723290000|2021-10-08 20:01:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|77
1633723300000|2021-10-08 20:01:40|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|79
1633723310000|2021-10-08 20:01:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|47
1633723320000|2021-10-08 20:02:00|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.6|2232.3|17
1633723330000|2021-10-08 20:02:10|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|20
1633723340000|2021-10-08 20:02:20|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|35
1633723350000|2021-10-08 20:02:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|46
1633723360000|2021-10-08 20:02:40|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|36
1633723370000|2021-10-08 20:02:50|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|18
1633723380000|2021-10-08 20:03:00|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|23
1633723390000|2021-10-08 20:03:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|15
1633723400000|2021-10-08 20:03:20|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|19
1633723410000|2021-10-08 20:03:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|15
1633723420000|2021-10-08 20:03:40|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|50
1633723430000|2021-10-08 20:03:50|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|24
1633723440000|2021-10-08 20:04:00|2233|2232.7|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|79
1633723450000|2021-10-08 20:04:10|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|72
1633723460000|2021-10-08 20:04:20|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|20
1633723470000|2021-10-08 20:04:30|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|83
1633723480000|2021-10-08 20:04:40|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|41
1633723490000|2021-10-08 20:04:50|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|52
1633723500000|2021-10-08 20:05:00|2232.7|2232.4|2232.2|2231.9|2233|2232.7|2231.8|2231.5|258
1633723510000|2021-10-08 20:05:10|2232.1|2231.8|2232.3|2232|2232.5|2232.2|2231.9|2231.6|134
1633723520000|2021-10-08 20:05:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|18
1633723530000|2021-10-08 20:05:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|16
1633723540000|2021-10-08 20:05:40|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.3|2232|26
1633723550000|2021-10-08 20:05:50|||||||||9
1633723560000|2021-10-08 20:06:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|12
1633723570000|2021-10-08 20:06:10|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.2|2231.9|38
1633723580000|2021-10-08 20:06:20|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|8
1633723590000|2021-10-08 20:06:30|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|24
1633723600000|2021-10-08 20:06:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|19
1633723610000|2021-10-08 20:06:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|19
1633723620000|2021-10-08 20:07:00|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|10
1633723630000|2021-10-08 20:07:10|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|44
1633723640000|2021-10-08 20:07:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|22
1633723650000|2021-10-08 20:07:30|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|25
1633723660000|2021-10-08 20:07:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|87
1633723670000|2021-10-08 20:07:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|7
1633723680000|2021-10-08 20:08:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|59
1633723690000|2021-10-08 20:08:10|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|32
1633723700000|2021-10-08 20:08:20|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|23
1633723710000|2021-10-08 20:08:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|23
1633723720000|2021-10-08 20:08:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|22
1633723730000|2021-10-08 20:08:50|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|67
1633723740000|2021-10-08 20:09:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|42
1633723750000|2021-10-08 20:09:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|19
1633723760000|2021-10-08 20:09:20|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|29
1633723770000|2021-10-08 20:09:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|17
1633723780000|2021-10-08 20:09:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|27
1633723790000|2021-10-08 20:09:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|42
1633723800000|2021-10-08 20:10:00|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|54
1633723810000|2021-10-08 20:10:10|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|47
1633723820000|2021-10-08 20:10:20|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|23
1633723830000|2021-10-08 20:10:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|15
1633723840000|2021-10-08 20:10:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|7
1633723850000|2021-10-08 20:10:50|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|5
1633723860000|2021-10-08 20:11:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|20
1633723870000|2021-10-08 20:11:10|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|14
1633723880000|2021-10-08 20:11:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|9
1633723890000|2021-10-08 20:11:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|20
1633723900000|2021-10-08 20:11:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|23
1633723910000|2021-10-08 20:11:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|9
1633723920000|2021-10-08 20:12:00|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|20
1633723930000|2021-10-08 20:12:10|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|9
1633723940000|2021-10-08 20:12:20|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231.3|2231|39
1633723950000|2021-10-08 20:12:30|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|15
1633723960000|2021-10-08 20:12:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|4
1633723970000|2021-10-08 20:12:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|6
1633723980000|2021-10-08 20:13:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|27
1633723990000|2021-10-08 20:13:10|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|16
1633724000000|2021-10-08 20:13:20|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|15
1633724020000|2021-10-08 20:13:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|49
1633724030000|2021-10-08 20:13:50|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|41
1633724040000|2021-10-08 20:14:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|27
1633724050000|2021-10-08 20:14:10|||||||||8
1633724060000|2021-10-08 20:14:20|||||||||43
1633724070000|2021-10-08 20:14:30|||||||||49
1633724080000|2021-10-08 20:14:40|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.9|2231.6|64
1633724090000|2021-10-08 20:14:50|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2232|2231.7|49
1633724100000|2021-10-08 20:15:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|69
1633724110000|2021-10-08 20:15:10|2232.1|2231.8|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|10
1633724120000|2021-10-08 20:15:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1633724130000|2021-10-08 20:15:30|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|23
1633724140000|2021-10-08 20:15:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|6
1633724150000|2021-10-08 20:15:50|||||||||1
1633724160000|2021-10-08 20:16:00|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|7
1633724170000|2021-10-08 20:16:10|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.2|2231.9|212
1633724180000|2021-10-08 20:16:20|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|13
1633724190000|2021-10-08 20:16:30|||||||||1
1633724200000|2021-10-08 20:16:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1633724210000|2021-10-08 20:16:50|||||||||2
1633724220000|2021-10-08 20:17:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|15
1633724230000|2021-10-08 20:17:10|||||||||1
1633724250000|2021-10-08 20:17:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|8
1633724260000|2021-10-08 20:17:40|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|6
1633724270000|2021-10-08 20:17:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1633724280000|2021-10-08 20:18:00|||||||||2
1633724300000|2021-10-08 20:18:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1633724310000|2021-10-08 20:18:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2
1633724320000|2021-10-08 20:18:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1633724330000|2021-10-08 20:18:50|||||||||5
1633724340000|2021-10-08 20:19:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|4
1633724360000|2021-10-08 20:19:20|||||||||1
1633724380000|2021-10-08 20:19:40|||||||||3
1633724390000|2021-10-08 20:19:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1633724400000|2021-10-08 20:20:00|||||||||1
1633724410000|2021-10-08 20:20:10|||||||||1
1633724420000|2021-10-08 20:20:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1633724440000|2021-10-08 20:20:40|||||||||1
1633724450000|2021-10-08 20:20:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1633724460000|2021-10-08 20:21:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1633724480000|2021-10-08 20:21:20|||||||||2
1633724500000|2021-10-08 20:21:40|||||||||3
1633724520000|2021-10-08 20:22:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|6
1633724550000|2021-10-08 20:22:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|6
1633724570000|2021-10-08 20:22:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1633724590000|2021-10-08 20:23:10|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1633724600000|2021-10-08 20:23:20|||||||||4
1633724620000|2021-10-08 20:23:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1633724640000|2021-10-08 20:24:00|||||||||1
1633724650000|2021-10-08 20:24:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1633724660000|2021-10-08 20:24:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1633724670000|2021-10-08 20:24:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|9
1633724680000|2021-10-08 20:24:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1633724690000|2021-10-08 20:24:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1633724700000|2021-10-08 20:25:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1633724720000|2021-10-08 20:25:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|2
1633724730000|2021-10-08 20:25:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1633724740000|2021-10-08 20:25:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1633724750000|2021-10-08 20:25:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|27
1633724760000|2021-10-08 20:26:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1633724770000|2021-10-08 20:26:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1633724780000|2021-10-08 20:26:20|||||||||2
1633724790000|2021-10-08 20:26:30|||||||||8
1633724800000|2021-10-08 20:26:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1633724810000|2021-10-08 20:26:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|8
1633724830000|2021-10-08 20:27:10|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|10
1633724840000|2021-10-08 20:27:20|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|7
1633724850000|2021-10-08 20:27:30|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|9
1633724860000|2021-10-08 20:27:40|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|9
1633724870000|2021-10-08 20:27:50|2231.3|2231|2231.6|2231.3|2231.7|2231.4|2231.3|2231|35
1633724880000|2021-10-08 20:28:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|10
1633724890000|2021-10-08 20:28:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1633724900000|2021-10-08 20:28:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|10
1633724910000|2021-10-08 20:28:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|7
1633724920000|2021-10-08 20:28:40|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|1
1633724930000|2021-10-08 20:28:50|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|6
1633724940000|2021-10-08 20:29:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|6
1633724950000|2021-10-08 20:29:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1633724960000|2021-10-08 20:29:20|||||||||4
1633724970000|2021-10-08 20:29:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|3
1633724980000|2021-10-08 20:29:40|2231.3|2231|2231.6|2231.3|2231.7|2231.4|2231.3|2231|47
1633724990000|2021-10-08 20:29:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|20
1633725000000|2021-10-08 20:30:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1633725010000|2021-10-08 20:30:10|||||||||4
1633725020000|2021-10-08 20:30:20|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|10
1633725040000|2021-10-08 20:30:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1633725050000|2021-10-08 20:30:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1633725060000|2021-10-08 20:31:00|||||||||1
1633725070000|2021-10-08 20:31:10|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|57
1633725080000|2021-10-08 20:31:20|||||||||3
1633725090000|2021-10-08 20:31:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1633725100000|2021-10-08 20:31:40|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|7
1633725110000|2021-10-08 20:31:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1633725120000|2021-10-08 20:32:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|5
1633725130000|2021-10-08 20:32:10|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|13
1633725140000|2021-10-08 20:32:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1633725170000|2021-10-08 20:32:50|||||||||1
1633725180000|2021-10-08 20:33:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|5
1633725200000|2021-10-08 20:33:20|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1633725210000|2021-10-08 20:33:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1633725240000|2021-10-08 20:34:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|2
1633725260000|2021-10-08 20:34:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1633725270000|2021-10-08 20:34:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1633725280000|2021-10-08 20:34:40|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|13
1633725290000|2021-10-08 20:34:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1633725300000|2021-10-08 20:35:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1633725310000|2021-10-08 20:35:10|||||||||3
1633725330000|2021-10-08 20:35:30|||||||||5
1633725360000|2021-10-08 20:36:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|101
1633725370000|2021-10-08 20:36:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|30
1633725380000|2021-10-08 20:36:20|||||||||6
1633725390000|2021-10-08 20:36:30|||||||||2
1633725400000|2021-10-08 20:36:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1633725410000|2021-10-08 20:36:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|4
1633725420000|2021-10-08 20:37:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1633725430000|2021-10-08 20:37:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|28
1633725440000|2021-10-08 20:37:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|8
1633725450000|2021-10-08 20:37:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1633725460000|2021-10-08 20:37:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1633725470000|2021-10-08 20:37:50|||||||||5
1633725490000|2021-10-08 20:38:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1633725500000|2021-10-08 20:38:20|||||||||2
1633725510000|2021-10-08 20:38:30|||||||||4
1633725520000|2021-10-08 20:38:40|||||||||10
1633725540000|2021-10-08 20:39:00|||||||||4
1633725570000|2021-10-08 20:39:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|5
1633725580000|2021-10-08 20:39:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|5
1633725590000|2021-10-08 20:39:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|3
1633725600000|2021-10-08 20:40:00|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|2
1633725610000|2021-10-08 20:40:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1633725660000|2021-10-08 20:41:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|3
1633725670000|2021-10-08 20:41:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|11
1633725710000|2021-10-08 20:41:50|||||||||10
1633725720000|2021-10-08 20:42:00|||||||||2
1633725730000|2021-10-08 20:42:10|||||||||2
1633725750000|2021-10-08 20:42:30|||||||||1
1633725760000|2021-10-08 20:42:40|||||||||3
1633725770000|2021-10-08 20:42:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1633725780000|2021-10-08 20:43:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1633725790000|2021-10-08 20:43:10|||||||||3
1633725810000|2021-10-08 20:43:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1633725830000|2021-10-08 20:43:50|||||||||23
1633725840000|2021-10-08 20:44:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|4
1633725850000|2021-10-08 20:44:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1633725870000|2021-10-08 20:44:30|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1633725880000|2021-10-08 20:44:40|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|5
1633725890000|2021-10-08 20:44:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1633725900000|2021-10-08 20:45:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|4
1633725910000|2021-10-08 20:45:10|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.7|2233.4|27
1633725920000|2021-10-08 20:45:20|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|6
1633725930000|2021-10-08 20:45:30|||||||||4
1633725960000|2021-10-08 20:46:00|||||||||1
1633725970000|2021-10-08 20:46:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1633725980000|2021-10-08 20:46:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1633725990000|2021-10-08 20:46:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|1
1633726000000|2021-10-08 20:46:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1633726010000|2021-10-08 20:46:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|9
1633726020000|2021-10-08 20:47:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1633726040000|2021-10-08 20:47:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|6
1633726060000|2021-10-08 20:47:40|||||||||1
1633726070000|2021-10-08 20:47:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|23
1633726080000|2021-10-08 20:48:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|2
1633726090000|2021-10-08 20:48:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1633726110000|2021-10-08 20:48:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|3
1633726120000|2021-10-08 20:48:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1633726140000|2021-10-08 20:49:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|13
1633726150000|2021-10-08 20:49:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.6|2233.3|26
1633726160000|2021-10-08 20:49:20|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|6
1633726170000|2021-10-08 20:49:30|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|68
1633726180000|2021-10-08 20:49:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|7
1633726190000|2021-10-08 20:49:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|17
1633726200000|2021-10-08 20:50:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|2
1633726210000|2021-10-08 20:50:10|||||||||11
1633726220000|2021-10-08 20:50:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|5
1633726230000|2021-10-08 20:50:30|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1633726240000|2021-10-08 20:50:40|||||||||2
1633726250000|2021-10-08 20:50:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|4
1633726260000|2021-10-08 20:51:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|13
1633726270000|2021-10-08 20:51:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1633726280000|2021-10-08 20:51:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1633726290000|2021-10-08 20:51:30|||||||||3
1633726300000|2021-10-08 20:51:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1633726320000|2021-10-08 20:52:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|9
1633726330000|2021-10-08 20:52:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1633726340000|2021-10-08 20:52:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1633726350000|2021-10-08 20:52:30|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|6
1633726360000|2021-10-08 20:52:40|||||||||2
1633726380000|2021-10-08 20:53:00|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|0
1633726390000|2021-10-08 20:53:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|3
1633726400000|2021-10-08 20:53:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|4
1633726420000|2021-10-08 20:53:40|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|8
1633726430000|2021-10-08 20:53:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1633726440000|2021-10-08 20:54:00|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|1
1633726500000|2021-10-08 20:55:00|||||||||3
1633726530000|2021-10-08 20:55:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|6
1633726540000|2021-10-08 20:55:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|1
1633726550000|2021-10-08 20:55:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1633726560000|2021-10-08 20:56:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|7
1633726570000|2021-10-08 20:56:10|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|6
1633726580000|2021-10-08 20:56:20|||||||||2
1633726590000|2021-10-08 20:56:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1633726600000|2021-10-08 20:56:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1633726610000|2021-10-08 20:56:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1633726620000|2021-10-08 20:57:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|7
1633726630000|2021-10-08 20:57:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1633726640000|2021-10-08 20:57:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|9
1633726650000|2021-10-08 20:57:30|||||||||1
1633726670000|2021-10-08 20:57:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1633726680000|2021-10-08 20:58:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|10
1633726690000|2021-10-08 20:58:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|1
1633726700000|2021-10-08 20:58:20|||||||||2
1633726710000|2021-10-08 20:58:30|||||||||1
1633726720000|2021-10-08 20:58:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1633726740000|2021-10-08 20:59:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|16
1633726750000|2021-10-08 20:59:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|5
1633726760000|2021-10-08 20:59:20|||||||||2
1633726770000|2021-10-08 20:59:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|12
1633726780000|2021-10-08 20:59:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|37
1633726790000|2021-10-08 20:59:50|2234.6|2234.3|2234.6|2233.8|2234.8|2234.3|2234.6|2233.8|8
1633726800000|2021-10-08 21:00:00|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|0
1633903210000|2021-10-10 22:00:10|2236.6|2236.3|2235.6|2235.3|2236.8|2236.5|2235.6|2235.3|44
1633903220000|2021-10-10 22:00:20|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|21
1633903230000|2021-10-10 22:00:30|2236.3|2236|2236.7|2236.4|2236.8|2236.5|2236.3|2236|11
1633903240000|2021-10-10 22:00:40|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|8
1633903250000|2021-10-10 22:00:50|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|10
1633903260000|2021-10-10 22:01:00|2236.7|2236.4|2238.5|2238.2|2238.5|2238.2|2236.7|2236.4|23
1633903270000|2021-10-10 22:01:10|2238.7|2238.4|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|9
1633903280000|2021-10-10 22:01:20|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.6|2238.3|15
1633903290000|2021-10-10 22:01:30|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|1
1633903300000|2021-10-10 22:01:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1633903310000|2021-10-10 22:01:50|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|4
1633903320000|2021-10-10 22:02:00|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.7|2237.4|12
1633903330000|2021-10-10 22:02:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.6|2237.3|8
1633903340000|2021-10-10 22:02:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1633903350000|2021-10-10 22:02:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|9
1633903360000|2021-10-10 22:02:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1633903370000|2021-10-10 22:02:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.3|2237|2
1633903380000|2021-10-10 22:03:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1633903390000|2021-10-10 22:03:10|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.2|2236.9|3
1633903400000|2021-10-10 22:03:20|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|2
1633903410000|2021-10-10 22:03:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1633903420000|2021-10-10 22:03:40|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|14
1633903430000|2021-10-10 22:03:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1633903440000|2021-10-10 22:04:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|11
1633903450000|2021-10-10 22:04:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1633903460000|2021-10-10 22:04:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|0
1633903470000|2021-10-10 22:04:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1633903480000|2021-10-10 22:04:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1633903490000|2021-10-10 22:04:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1633903500000|2021-10-10 22:05:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1633903510000|2021-10-10 22:05:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1633903520000|2021-10-10 22:05:20|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|5
1633903530000|2021-10-10 22:05:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1633903560000|2021-10-10 22:06:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|7
1633903570000|2021-10-10 22:06:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1633903580000|2021-10-10 22:06:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|5
1633903590000|2021-10-10 22:06:30|2237.3|2237|2237|2236.7|2237.3|2237|2236.9|2236.6|7
1633903600000|2021-10-10 22:06:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1633903610000|2021-10-10 22:06:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|4
1633903620000|2021-10-10 22:07:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|5
1633903630000|2021-10-10 22:07:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1633903640000|2021-10-10 22:07:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1633903650000|2021-10-10 22:07:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1633903660000|2021-10-10 22:07:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1633903670000|2021-10-10 22:07:50|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.3|2236|18
1633903680000|2021-10-10 22:08:00|2236.4|2236.1|2235.6|2235.3|2236.4|2236.1|2235.6|2235.3|9
1633903690000|2021-10-10 22:08:10|2235.5|2235.2|2234.6|2234.3|2235.5|2235.2|2234.6|2234.3|22
1633903700000|2021-10-10 22:08:20|2234.5|2234.2|2234.8|2234.5|2235|2234.7|2233.4|2233.1|48
1633903710000|2021-10-10 22:08:30|2234.7|2234.4|2234|2233.7|2234.7|2234.4|2233.7|2233.4|13
1633903720000|2021-10-10 22:08:40|2234.5|2234.2|2234.7|2234.4|2235|2234.7|2234.5|2234.2|23
1633903730000|2021-10-10 22:08:50|2234.1|2233.8|2234.7|2234.4|2234.7|2234.4|2233.8|2233.5|14
1633903740000|2021-10-10 22:09:00|2234.8|2234.5|2234.8|2234.5|2235|2234.7|2234.8|2234.5|8
1633903750000|2021-10-10 22:09:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.7|2234.4|19
1633903760000|2021-10-10 22:09:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|13
1633903770000|2021-10-10 22:09:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|4
1633903780000|2021-10-10 22:09:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1633903790000|2021-10-10 22:09:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|4
1633903800000|2021-10-10 22:10:00|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|1
1633903810000|2021-10-10 22:10:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1633903820000|2021-10-10 22:10:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|2
1633903830000|2021-10-10 22:10:30|2235|2234.7|2235.6|2235.3|2235.6|2235.3|2235|2234.7|6
1633903840000|2021-10-10 22:10:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|3
1633903850000|2021-10-10 22:10:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1633903860000|2021-10-10 22:11:00|2235|2234.7|2234.4|2234.1|2235|2234.7|2234.4|2234.1|11
1633903870000|2021-10-10 22:11:10|2234.3|2234|2234|2233.7|2234.3|2234|2233.8|2233.5|7
1633903880000|2021-10-10 22:11:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|6
1633903890000|2021-10-10 22:11:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1633903900000|2021-10-10 22:11:40|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.9|2233.6|3
1633903910000|2021-10-10 22:11:50|2234.1|2233.8|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|25
1633903920000|2021-10-10 22:12:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|1
1633903930000|2021-10-10 22:12:10|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|0
1633903940000|2021-10-10 22:12:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1633903950000|2021-10-10 22:12:30|2233.8|2233.5|2233|2232.7|2233.9|2233.6|2233|2232.7|11
1633903960000|2021-10-10 22:12:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|2
1633903970000|2021-10-10 22:12:50|2233|2232.7|2233.6|2233.3|2233.6|2233.3|2233|2232.7|12
1633903980000|2021-10-10 22:13:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|2
1633903990000|2021-10-10 22:13:10|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.6|2233.3|6
1633904000000|2021-10-10 22:13:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|11
1633904010000|2021-10-10 22:13:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|4
1633904020000|2021-10-10 22:13:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|3
1633904030000|2021-10-10 22:13:50|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1633904040000|2021-10-10 22:14:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|5
1633904050000|2021-10-10 22:14:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1633904060000|2021-10-10 22:14:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1633904070000|2021-10-10 22:14:30|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|2
1633904080000|2021-10-10 22:14:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|5
1633904090000|2021-10-10 22:14:50|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|2
1633904100000|2021-10-10 22:15:00|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|3
1633904110000|2021-10-10 22:15:10|2233.4|2233.1|2232.3|2232|2233.4|2233.1|2232.2|2231.9|20
1633904120000|2021-10-10 22:15:20|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|4
1633904130000|2021-10-10 22:15:30|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231|2230.7|9
1633904140000|2021-10-10 22:15:40|2231.8|2231.5|2231.5|2231.2|2231.9|2231.6|2231.4|2231.1|4
1633904150000|2021-10-10 22:15:50|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|0
1633904160000|2021-10-10 22:16:00|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.2|2230.9|8
1633904170000|2021-10-10 22:16:10|2231.4|2231.1|2231.8|2231.5|2232.2|2231.9|2231.4|2231.1|9
1633904180000|2021-10-10 22:16:20|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|2
1633904190000|2021-10-10 22:16:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1633904200000|2021-10-10 22:16:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|0
1633904210000|2021-10-10 22:16:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|3
1633904220000|2021-10-10 22:17:00|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|2
1633904230000|2021-10-10 22:17:10|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|5
1633904240000|2021-10-10 22:17:20|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|5
1633904250000|2021-10-10 22:17:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|6
1633904260000|2021-10-10 22:17:40|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|1
1633904280000|2021-10-10 22:18:00|2233|2232.7|2233.1|2232.8|2233.3|2233|2232.9|2232.6|17
1633904290000|2021-10-10 22:18:10|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|1
1633904300000|2021-10-10 22:18:20|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232|2231.7|2
1633904310000|2021-10-10 22:18:30|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2231.8|2231.5|5
1633904320000|2021-10-10 22:18:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|0
1633904330000|2021-10-10 22:18:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|0
1633904340000|2021-10-10 22:19:00|2232.8|2232.5|2232.3|2232|2233.1|2232.8|2232.3|2232|1
1633904350000|2021-10-10 22:19:10|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|26
1633904360000|2021-10-10 22:19:20|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|1
1633904370000|2021-10-10 22:19:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|4
1633904380000|2021-10-10 22:19:40|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.3|2231|11
1633904390000|2021-10-10 22:19:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|5
1633904400000|2021-10-10 22:20:00|2231.7|2231.4|2232.3|2232|2232.4|2232.1|2231.7|2231.4|7
1633904410000|2021-10-10 22:20:10|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|1
1633904420000|2021-10-10 22:20:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.5|2232.2|4
1633904430000|2021-10-10 22:20:30|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.4|2232.1|17
1633904440000|2021-10-10 22:20:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1633904460000|2021-10-10 22:21:00|2232.7|2232.4|2231.8|2231.5|2232.8|2232.5|2231.8|2231.5|9
1633904470000|2021-10-10 22:21:10|2231.9|2231.6|2230.8|2230.5|2231.9|2231.6|2230.8|2230.5|35
1633904480000|2021-10-10 22:21:20|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|7
1633904490000|2021-10-10 22:21:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|15
1633904500000|2021-10-10 22:21:40|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230.4|2230.1|11
1633904510000|2021-10-10 22:21:50|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|1
1633904520000|2021-10-10 22:22:00|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|15
1633904530000|2021-10-10 22:22:10|2230.1|2229.8|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|18
1633904540000|2021-10-10 22:22:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|4
1633904550000|2021-10-10 22:22:30|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|5
1633904560000|2021-10-10 22:22:40|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|0
1633904570000|2021-10-10 22:22:50|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|1
1633904580000|2021-10-10 22:23:00|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1633904590000|2021-10-10 22:23:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|3
1633904600000|2021-10-10 22:23:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|7
1633904610000|2021-10-10 22:23:30|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.6|2229.3|8
1633904620000|2021-10-10 22:23:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|2
1633904630000|2021-10-10 22:23:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633904640000|2021-10-10 22:24:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1633904650000|2021-10-10 22:24:10|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|23
1633904660000|2021-10-10 22:24:20|2229.3|2229|2228.8|2228.5|2229.3|2229|2228.8|2228.5|21
1633904670000|2021-10-10 22:24:30|2228.9|2228.6|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|32
1633904680000|2021-10-10 22:24:40|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|13
1633904690000|2021-10-10 22:24:50|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|4
1633904700000|2021-10-10 22:25:00|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|8
1633904710000|2021-10-10 22:25:10|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|11
1633904720000|2021-10-10 22:25:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633904740000|2021-10-10 22:25:40|2229.1|2228.8|2228.8|2228.5|2229.3|2229|2228.8|2228.5|6
1633904750000|2021-10-10 22:25:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|4
1633904760000|2021-10-10 22:26:00|2228.7|2228.4|2229|2228.7|2229.1|2228.8|2228.7|2228.4|4
1633904770000|2021-10-10 22:26:10|2229.1|2228.8|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|7
1633904780000|2021-10-10 22:26:20|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.3|2229|6
1633904790000|2021-10-10 22:26:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|2
1633904800000|2021-10-10 22:26:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|5
1633904810000|2021-10-10 22:26:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|4
1633904820000|2021-10-10 22:27:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1633904830000|2021-10-10 22:27:10|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|10
1633904840000|2021-10-10 22:27:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633904850000|2021-10-10 22:27:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|3
1633904860000|2021-10-10 22:27:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633904870000|2021-10-10 22:27:50|2228.7|2228.4|2229|2228.7|2229.1|2228.8|2228.7|2228.4|2
1633904880000|2021-10-10 22:28:00|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|1
1633904890000|2021-10-10 22:28:10|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|2
1633904900000|2021-10-10 22:28:20|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633904910000|2021-10-10 22:28:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|7
1633904920000|2021-10-10 22:28:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1633904930000|2021-10-10 22:28:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633904940000|2021-10-10 22:29:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|1
1633904950000|2021-10-10 22:29:10|2229.2|2228.9|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|3
1633904960000|2021-10-10 22:29:20|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|4
1633904970000|2021-10-10 22:29:30|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1633904980000|2021-10-10 22:29:40|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|1
1633904990000|2021-10-10 22:29:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|1
1633905000000|2021-10-10 22:30:00|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230.1|2229.8|9
1633905010000|2021-10-10 22:30:10|2229.9|2229.6|2229.9|2229.6|2230.3|2230|2229.9|2229.6|6
1633905020000|2021-10-10 22:30:20|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229.6|2229.3|2
1633905030000|2021-10-10 22:30:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1633905050000|2021-10-10 22:30:50|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|3
1633905060000|2021-10-10 22:31:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|4
1633905070000|2021-10-10 22:31:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|3
1633905080000|2021-10-10 22:31:20|2229.3|2229|2228.7|2228.4|2229.4|2229.1|2228.7|2228.4|48
1633905090000|2021-10-10 22:31:30|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|12
1633905100000|2021-10-10 22:31:40|2228.3|2228|2228|2227.7|2228.6|2228.3|2228|2227.7|20
1633905110000|2021-10-10 22:31:50|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.7|2227.4|16
1633905120000|2021-10-10 22:32:00|2227.8|2227.5|2228.4|2228.1|2228.5|2228.2|2227.7|2227.4|12
1633905130000|2021-10-10 22:32:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|1
1633905140000|2021-10-10 22:32:20|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|9
1633905150000|2021-10-10 22:32:30|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1633905160000|2021-10-10 22:32:40|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|0
1633905170000|2021-10-10 22:32:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.3|2227|6
1633905180000|2021-10-10 22:33:00|2228.4|2228.1|2228.6|2228.3|2228.8|2228.5|2228.4|2228.1|31
1633905190000|2021-10-10 22:33:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1633905210000|2021-10-10 22:33:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1633905220000|2021-10-10 22:33:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|4
1633905230000|2021-10-10 22:33:50|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2228|2227.7|2
1633905240000|2021-10-10 22:34:00|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|1
1633905250000|2021-10-10 22:34:10|2228.1|2227.8|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|2
1633905260000|2021-10-10 22:34:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|4
1633905270000|2021-10-10 22:34:30|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|3
1633905280000|2021-10-10 22:34:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1633905290000|2021-10-10 22:34:50|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|1
1633905300000|2021-10-10 22:35:00|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|3
1633905310000|2021-10-10 22:35:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633905330000|2021-10-10 22:35:30|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|2
1633905340000|2021-10-10 22:35:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1633905350000|2021-10-10 22:35:50|2228.8|2228.5|2227.9|2227.6|2228.8|2228.5|2227.9|2227.6|11
1633905360000|2021-10-10 22:36:00|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|2
1633905370000|2021-10-10 22:36:10|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|1
1633905380000|2021-10-10 22:36:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|11
1633905390000|2021-10-10 22:36:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1633905400000|2021-10-10 22:36:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|8
1633905410000|2021-10-10 22:36:50|2228.2|2227.9|2228.9|2228.6|2228.9|2228.6|2228.2|2227.9|21
1633905420000|2021-10-10 22:37:00|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|7
1633905430000|2021-10-10 22:37:10|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633905440000|2021-10-10 22:37:20|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2228|2227.7|0
1633905450000|2021-10-10 22:37:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1633905460000|2021-10-10 22:37:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633905480000|2021-10-10 22:38:00|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|3
1633905490000|2021-10-10 22:38:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|4
1633905500000|2021-10-10 22:38:20|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|4
1633905510000|2021-10-10 22:38:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1633905520000|2021-10-10 22:38:40|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|2
1633905530000|2021-10-10 22:38:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1633905540000|2021-10-10 22:39:00|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1633905550000|2021-10-10 22:39:10|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2227|2226.7|11
1633905560000|2021-10-10 22:39:20|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|9
1633905570000|2021-10-10 22:39:30|2227.1|2226.8|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|5
1633905580000|2021-10-10 22:39:40|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|6
1633905590000|2021-10-10 22:39:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1633905600000|2021-10-10 22:40:00|2227.4|2227.1|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|3
1633905620000|2021-10-10 22:40:20|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|8
1633905630000|2021-10-10 22:40:30|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|2
1633905650000|2021-10-10 22:40:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1633905660000|2021-10-10 22:41:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|3
1633905670000|2021-10-10 22:41:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1633905680000|2021-10-10 22:41:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1633905690000|2021-10-10 22:41:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633905700000|2021-10-10 22:41:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633905710000|2021-10-10 22:41:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1633905720000|2021-10-10 22:42:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|1
1633905730000|2021-10-10 22:42:10|2227.1|2226.8|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|15
1633905740000|2021-10-10 22:42:20|2226.4|2226.1|2227|2226.7|2227.1|2226.8|2226.4|2226.1|3
1633905750000|2021-10-10 22:42:30|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|4
1633905760000|2021-10-10 22:42:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|2
1633905770000|2021-10-10 22:42:50|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.2|2226.9|1
1633905780000|2021-10-10 22:43:00|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|2
1633905790000|2021-10-10 22:43:10|2227.2|2226.9|2227|2226.7|2227.3|2227|2227|2226.7|10
1633905800000|2021-10-10 22:43:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1633905810000|2021-10-10 22:43:30|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1633905820000|2021-10-10 22:43:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|1
1633905840000|2021-10-10 22:44:00|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|2
1633905850000|2021-10-10 22:44:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1633905860000|2021-10-10 22:44:20|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|4
1633905870000|2021-10-10 22:44:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633905880000|2021-10-10 22:44:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1633905890000|2021-10-10 22:44:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|0
1633905900000|2021-10-10 22:45:00|2226.9|2226.6|2226.5|2226.2|2227.3|2227|2226.3|2226|61
1633905910000|2021-10-10 22:45:10|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|4
1633905930000|2021-10-10 22:45:30|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|10
1633905940000|2021-10-10 22:45:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|1
1633905950000|2021-10-10 22:45:50|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|3
1633905960000|2021-10-10 22:46:00|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2227|2226.7|4
1633905980000|2021-10-10 22:46:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|2
1633905990000|2021-10-10 22:46:30|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|0
1633906000000|2021-10-10 22:46:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1633906010000|2021-10-10 22:46:50|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|1
1633906020000|2021-10-10 22:47:00|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|2
1633906030000|2021-10-10 22:47:10|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|1
1633906040000|2021-10-10 22:47:20|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1633906050000|2021-10-10 22:47:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1633906060000|2021-10-10 22:47:40|2226.9|2226.6|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|9
1633906070000|2021-10-10 22:47:50|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|0
1633906080000|2021-10-10 22:48:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633906090000|2021-10-10 22:48:10|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|4
1633906100000|2021-10-10 22:48:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1633906110000|2021-10-10 22:48:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|5
1633906120000|2021-10-10 22:48:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|9
1633906130000|2021-10-10 22:48:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633906140000|2021-10-10 22:49:00|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|2
1633906150000|2021-10-10 22:49:10|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|6
1633906160000|2021-10-10 22:49:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|5
1633906170000|2021-10-10 22:49:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|3
1633906180000|2021-10-10 22:49:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|3
1633906190000|2021-10-10 22:49:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|6
1633906200000|2021-10-10 22:50:00|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|1
1633906210000|2021-10-10 22:50:10|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|11
1633906220000|2021-10-10 22:50:20|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|2
1633906230000|2021-10-10 22:50:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|4
1633906240000|2021-10-10 22:50:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1633906250000|2021-10-10 22:50:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|11
1633906260000|2021-10-10 22:51:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|6
1633906280000|2021-10-10 22:51:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|33
1633906290000|2021-10-10 22:51:30|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|4
1633906300000|2021-10-10 22:51:40|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|6
1633906310000|2021-10-10 22:51:50|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|3
1633906320000|2021-10-10 22:52:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|2
1633906330000|2021-10-10 22:52:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1633906350000|2021-10-10 22:52:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1633906360000|2021-10-10 22:52:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1633906370000|2021-10-10 22:52:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|2
1633906380000|2021-10-10 22:53:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1633906390000|2021-10-10 22:53:10|||||||||1
1633906400000|2021-10-10 22:53:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1633906410000|2021-10-10 22:53:30|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633906420000|2021-10-10 22:53:40|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|16
1633906430000|2021-10-10 22:53:50|2225.5|2225.2|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|6
1633906440000|2021-10-10 22:54:00|2225.3|2225|2225|2224.7|2225.4|2225.1|2225|2224.7|29
1633906450000|2021-10-10 22:54:10|2225.1|2224.8|2224.6|2224.3|2225.2|2224.9|2224.6|2224.3|46
1633906460000|2021-10-10 22:54:20|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|12
1633906470000|2021-10-10 22:54:30|2224.7|2224.4|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|18
1633906480000|2021-10-10 22:54:40|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|27
1633906490000|2021-10-10 22:54:50|2224.4|2224.1|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|78
1633906500000|2021-10-10 22:55:00|2223.8|2223.5|2224.3|2224|2224.3|2224|2223.6|2223.3|39
1633906510000|2021-10-10 22:55:10|2224.4|2224.1|2224.9|2224.6|2224.9|2224.6|2224.4|2224.1|11
1633906520000|2021-10-10 22:55:20|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.9|2224.6|16
1633906530000|2021-10-10 22:55:30|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|6
1633906540000|2021-10-10 22:55:40|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|1
1633906550000|2021-10-10 22:55:50|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|3
1633906560000|2021-10-10 22:56:00|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|4
1633906570000|2021-10-10 22:56:10|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|4
1633906580000|2021-10-10 22:56:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1633906600000|2021-10-10 22:56:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|3
1633906610000|2021-10-10 22:56:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1633906620000|2021-10-10 22:57:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633906630000|2021-10-10 22:57:10|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|3
1633906640000|2021-10-10 22:57:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1633906650000|2021-10-10 22:57:30|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|7
1633906660000|2021-10-10 22:57:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1633906670000|2021-10-10 22:57:50|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|6
1633906680000|2021-10-10 22:58:00|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|9
1633906690000|2021-10-10 22:58:10|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|4
1633906700000|2021-10-10 22:58:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1633906720000|2021-10-10 22:58:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|5
1633906730000|2021-10-10 22:58:50|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|3
1633906740000|2021-10-10 22:59:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|4
1633906750000|2021-10-10 22:59:10|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|5
1633906760000|2021-10-10 22:59:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|5
1633906770000|2021-10-10 22:59:30|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|3
1633906780000|2021-10-10 22:59:40|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.2|2224.9|1
1633906790000|2021-10-10 22:59:50|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|3
1633906800000|2021-10-10 23:00:00|2225.4|2225.1|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|20
1633906810000|2021-10-10 23:00:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|3
1633906820000|2021-10-10 23:00:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|4
1633906830000|2021-10-10 23:00:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|2
1633906840000|2021-10-10 23:00:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1633906850000|2021-10-10 23:00:50|||||||||1
1633906860000|2021-10-10 23:01:00|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|5
1633906870000|2021-10-10 23:01:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|9
1633906880000|2021-10-10 23:01:20|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|7
1633906890000|2021-10-10 23:01:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|2
1633906900000|2021-10-10 23:01:40|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|2
1633906910000|2021-10-10 23:01:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1633906920000|2021-10-10 23:02:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|4
1633906930000|2021-10-10 23:02:10|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|8
1633906940000|2021-10-10 23:02:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1633906950000|2021-10-10 23:02:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|3
1633906960000|2021-10-10 23:02:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1633906970000|2021-10-10 23:02:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1633906980000|2021-10-10 23:03:00|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1633906990000|2021-10-10 23:03:10|2226|2225.7|2226|2225.7|2226.3|2226|2225.9|2225.6|6
1633907000000|2021-10-10 23:03:20|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|8
1633907010000|2021-10-10 23:03:30|||||||||2
1633907020000|2021-10-10 23:03:40|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|3
1633907030000|2021-10-10 23:03:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1633907040000|2021-10-10 23:04:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|6
1633907050000|2021-10-10 23:04:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|1
1633907060000|2021-10-10 23:04:20|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|7
1633907070000|2021-10-10 23:04:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633907080000|2021-10-10 23:04:40|2225.8|2225.5|2226.1|2225.8|2226.3|2226|2225.8|2225.5|5
1633907090000|2021-10-10 23:04:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1633907110000|2021-10-10 23:05:10|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|5
1633907120000|2021-10-10 23:05:20|2226.3|2226|2225.1|2224.8|2226.5|2226.2|2225|2224.7|62
1633907130000|2021-10-10 23:05:30|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|0
1633907140000|2021-10-10 23:05:40|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|6
1633907150000|2021-10-10 23:05:50|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|17
1633907160000|2021-10-10 23:06:00|2224.3|2224|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|1
1633907170000|2021-10-10 23:06:10|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|3
1633907180000|2021-10-10 23:06:20|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224|2223.7|0
1633907190000|2021-10-10 23:06:30|2224.3|2224|2223.3|2223|2224.3|2224|2223.3|2223|22
1633907200000|2021-10-10 23:06:40|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.1|2222.8|9
1633907210000|2021-10-10 23:06:50|2223.2|2222.9|2222.8|2222.5|2223.3|2223|2222.7|2222.4|29
1633907220000|2021-10-10 23:07:00|2222.9|2222.6|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|9
1633907230000|2021-10-10 23:07:10|2223.2|2222.9|2223|2222.7|2223.4|2223.1|2223|2222.7|2
1633907240000|2021-10-10 23:07:20|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|15
1633907250000|2021-10-10 23:07:30|2223.8|2223.5|2223.7|2223.4|2224|2223.7|2223.7|2223.4|5
1633907260000|2021-10-10 23:07:40|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|2
1633907270000|2021-10-10 23:07:50|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.8|2223.5|1
1633907280000|2021-10-10 23:08:00|2223.8|2223.5|2223|2222.7|2223.8|2223.5|2222.9|2222.6|2
1633907290000|2021-10-10 23:08:10|2222.9|2222.6|2223|2222.7|2223.2|2222.9|2222.9|2222.6|1
1633907300000|2021-10-10 23:08:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1633907310000|2021-10-10 23:08:30|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|3
1633907320000|2021-10-10 23:08:40|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|18
1633907330000|2021-10-10 23:08:50|2222.8|2222.5|2222.6|2222.3|2222.9|2222.6|2222.6|2222.3|7
1633907340000|2021-10-10 23:09:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.3|2222|9
1633907350000|2021-10-10 23:09:10|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1633907360000|2021-10-10 23:09:20|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|18
1633907370000|2021-10-10 23:09:30|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|1
1633907380000|2021-10-10 23:09:40|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|2
1633907390000|2021-10-10 23:09:50|2221.9|2221.6|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|3
1633907400000|2021-10-10 23:10:00|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222|2221.7|15
1633907410000|2021-10-10 23:10:10|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.1|2221.8|6
1633907420000|2021-10-10 23:10:20|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|4
1633907430000|2021-10-10 23:10:30|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|6
1633907440000|2021-10-10 23:10:40|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1633907450000|2021-10-10 23:10:50|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.8|2222.5|10
1633907460000|2021-10-10 23:11:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|2
1633907470000|2021-10-10 23:11:10|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|6
1633907480000|2021-10-10 23:11:20|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|2
1633907490000|2021-10-10 23:11:30|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633907500000|2021-10-10 23:11:40|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1633907510000|2021-10-10 23:11:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1633907520000|2021-10-10 23:12:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1633907530000|2021-10-10 23:12:10|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|1
1633907540000|2021-10-10 23:12:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|0
1633907550000|2021-10-10 23:12:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1633907560000|2021-10-10 23:12:40|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|4
1633907570000|2021-10-10 23:12:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.2|2222.9|0
1633907580000|2021-10-10 23:13:00|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.1|2222.8|1
1633907590000|2021-10-10 23:13:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1633907600000|2021-10-10 23:13:20|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|3
1633907610000|2021-10-10 23:13:30|||||||||2
1633907620000|2021-10-10 23:13:40|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|4
1633907630000|2021-10-10 23:13:50|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|3
1633907640000|2021-10-10 23:14:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|1
1633907650000|2021-10-10 23:14:10|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1633907660000|2021-10-10 23:14:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|4
1633907670000|2021-10-10 23:14:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|5
1633907680000|2021-10-10 23:14:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|16
1633907690000|2021-10-10 23:14:50|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|7
1633907700000|2021-10-10 23:15:00|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2223.8|2223.5|14
1633907710000|2021-10-10 23:15:10|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|2
1633907720000|2021-10-10 23:15:20|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2223.9|2223.6|4
1633907730000|2021-10-10 23:15:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1633907740000|2021-10-10 23:15:40|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|0
1633907750000|2021-10-10 23:15:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633907760000|2021-10-10 23:16:00|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.2|2222.9|0
1633907770000|2021-10-10 23:16:10|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|0
1633907780000|2021-10-10 23:16:20|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.9|2222.6|7
1633907790000|2021-10-10 23:16:30|2223.1|2222.8|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|3
1633907800000|2021-10-10 23:16:40|2223|2222.7|2223|2222.7|2223|2222.7|2222.7|2222.4|4
1633907810000|2021-10-10 23:16:50|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|0
1633907820000|2021-10-10 23:17:00|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1633907830000|2021-10-10 23:17:10|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1633907840000|2021-10-10 23:17:20|2222.9|2222.6|2222.3|2222|2223.1|2222.8|2222.3|2222|9
1633907850000|2021-10-10 23:17:30|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.2|2221.9|4
1633907860000|2021-10-10 23:17:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1633907870000|2021-10-10 23:17:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|1
1633907880000|2021-10-10 23:18:00|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|1
1633907890000|2021-10-10 23:18:10|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1633907900000|2021-10-10 23:18:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1633907910000|2021-10-10 23:18:30|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|7
1633907920000|2021-10-10 23:18:40|2223.4|2223.1|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|5
1633907930000|2021-10-10 23:18:50|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|0
1633907940000|2021-10-10 23:19:00|||||||||1
1633907950000|2021-10-10 23:19:10|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|1
1633907960000|2021-10-10 23:19:20|2223.5|2223.2|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|0
1633907970000|2021-10-10 23:19:30|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|39
1633907980000|2021-10-10 23:19:40|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1633907990000|2021-10-10 23:19:50|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|0
1633908000000|2021-10-10 23:20:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|4
1633908010000|2021-10-10 23:20:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|3
1633908020000|2021-10-10 23:20:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|2
1633908030000|2021-10-10 23:20:30|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|7
1633908040000|2021-10-10 23:20:40|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|2
1633908050000|2021-10-10 23:20:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|29
1633908060000|2021-10-10 23:21:00|2222.3|2222|2221.8|2221.5|2222.3|2222|2221.8|2221.5|19
1633908070000|2021-10-10 23:21:10|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|8
1633908080000|2021-10-10 23:21:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1633908090000|2021-10-10 23:21:30|2221.7|2221.4|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|0
1633908110000|2021-10-10 23:21:50|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|1
1633908120000|2021-10-10 23:22:00|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2222.1|2221.8|7
1633908130000|2021-10-10 23:22:10|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|1
1633908140000|2021-10-10 23:22:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1633908150000|2021-10-10 23:22:30|2222|2221.7|2222.9|2222.6|2222.9|2222.6|2222|2221.7|10
1633908160000|2021-10-10 23:22:40|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|3
1633908170000|2021-10-10 23:22:50|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|9
1633908180000|2021-10-10 23:23:00|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|6
1633908190000|2021-10-10 23:23:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633908200000|2021-10-10 23:23:20|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1633908210000|2021-10-10 23:23:30|2223.5|2223.2|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|0
1633908220000|2021-10-10 23:23:40|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|2
1633908230000|2021-10-10 23:23:50|2223.3|2223|2223.5|2223.2|2223.6|2223.3|2223.3|2223|0
1633908240000|2021-10-10 23:24:00|2223.6|2223.3|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|7
1633908250000|2021-10-10 23:24:10|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.3|2223|4
1633908260000|2021-10-10 23:24:20|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1633908270000|2021-10-10 23:24:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1633908280000|2021-10-10 23:24:40|2223.3|2223|2223.1|2222.8|2223.3|2223|2223|2222.7|2
1633908290000|2021-10-10 23:24:50|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1633908300000|2021-10-10 23:25:00|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1633908310000|2021-10-10 23:25:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633908320000|2021-10-10 23:25:20|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|0
1633908330000|2021-10-10 23:25:30|2222.8|2222.5|2222.6|2222.3|2223|2222.7|2222.6|2222.3|0
1633908340000|2021-10-10 23:25:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1633908350000|2021-10-10 23:25:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1633908360000|2021-10-10 23:26:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|2
1633908370000|2021-10-10 23:26:10|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|0
1633908380000|2021-10-10 23:26:20|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|1
1633908390000|2021-10-10 23:26:30|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1633908400000|2021-10-10 23:26:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1633908410000|2021-10-10 23:26:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633908420000|2021-10-10 23:27:00|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|0
1633908430000|2021-10-10 23:27:10|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|0
1633908440000|2021-10-10 23:27:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633908450000|2021-10-10 23:27:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1633908460000|2021-10-10 23:27:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1633908470000|2021-10-10 23:27:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1633908480000|2021-10-10 23:28:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633908490000|2021-10-10 23:28:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633908510000|2021-10-10 23:28:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1633908520000|2021-10-10 23:28:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1633908530000|2021-10-10 23:28:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633908540000|2021-10-10 23:29:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1633908550000|2021-10-10 23:29:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|4
1633908560000|2021-10-10 23:29:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1633908570000|2021-10-10 23:29:30|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|3
1633908580000|2021-10-10 23:29:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1633908600000|2021-10-10 23:30:00|2223|2222.7|2222.3|2222|2223|2222.7|2222.3|2222|5
1633908610000|2021-10-10 23:30:10|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1633908620000|2021-10-10 23:30:20|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|1
1633908630000|2021-10-10 23:30:30|2222.8|2222.5|2223|2222.7|2223.2|2222.9|2222.8|2222.5|3
1633908640000|2021-10-10 23:30:40|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|0
1633908650000|2021-10-10 23:30:50|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2223.3|2223|4
1633908660000|2021-10-10 23:31:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|1
1633908670000|2021-10-10 23:31:10|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|0
1633908680000|2021-10-10 23:31:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1633908690000|2021-10-10 23:31:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|0
1633908700000|2021-10-10 23:31:40|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|1
1633908710000|2021-10-10 23:31:50|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.4|2223.1|1
1633908720000|2021-10-10 23:32:00|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|2
1633908730000|2021-10-10 23:32:10|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|3
1633908740000|2021-10-10 23:32:20|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|1
1633908750000|2021-10-10 23:32:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633908760000|2021-10-10 23:32:40|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633908770000|2021-10-10 23:32:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633908780000|2021-10-10 23:33:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1633908800000|2021-10-10 23:33:20|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1633908810000|2021-10-10 23:33:30|2223.4|2223.1|2222.4|2222.1|2223.5|2223.2|2222.4|2222.1|6
1633908820000|2021-10-10 23:33:40|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|7
1633908830000|2021-10-10 23:33:50|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|1
1633908840000|2021-10-10 23:34:00|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|1
1633908850000|2021-10-10 23:34:10|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|0
1633908860000|2021-10-10 23:34:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|3
1633908870000|2021-10-10 23:34:30|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|0
1633908880000|2021-10-10 23:34:40|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2223|2222.7|1
1633908890000|2021-10-10 23:34:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|0
1633908900000|2021-10-10 23:35:00|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|0
1633908910000|2021-10-10 23:35:10|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633908920000|2021-10-10 23:35:20|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.3|2223|0
1633908930000|2021-10-10 23:35:30|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.2|2222.9|7
1633908940000|2021-10-10 23:35:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.3|2223|3
1633908950000|2021-10-10 23:35:50|||||||||1
1633908960000|2021-10-10 23:36:00|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|2
1633908970000|2021-10-10 23:36:10|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1633908980000|2021-10-10 23:36:20|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1633908990000|2021-10-10 23:36:30|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.9|2222.6|2
1633909000000|2021-10-10 23:36:40|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633909010000|2021-10-10 23:36:50|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|0
1633909020000|2021-10-10 23:37:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1633909030000|2021-10-10 23:37:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1633909040000|2021-10-10 23:37:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1633909050000|2021-10-10 23:37:30|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|2
1633909060000|2021-10-10 23:37:40|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|3
1633909070000|2021-10-10 23:37:50|2222.9|2222.6|2223.2|2222.9|2223.3|2223|2222.9|2222.6|3
1633909080000|2021-10-10 23:38:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1633909090000|2021-10-10 23:38:10|2223.4|2223.1|2222.9|2222.6|2223.4|2223.1|2222.9|2222.6|5
1633909100000|2021-10-10 23:38:20|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.9|2222.6|0
1633909110000|2021-10-10 23:38:30|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1633909120000|2021-10-10 23:38:40|2223.1|2222.8|2221|2220.7|2223.2|2222.9|2220.7|2220.4|53
1633909130000|2021-10-10 23:38:50|2221.1|2220.8|2218.5|2218.2|2221.4|2221.1|2218.4|2218.1|94
1633909140000|2021-10-10 23:39:00|2218.6|2218.3|2214.3|2214|2218.6|2218.3|2214.1|2213.8|137
1633909150000|2021-10-10 23:39:10|2214.5|2214.2|2214.4|2214.1|2215.5|2215.2|2213.6|2213.3|79
1633909160000|2021-10-10 23:39:20|2214.6|2214.3|2216|2215.7|2216|2215.7|2214.4|2214.1|37
1633909170000|2021-10-10 23:39:30|2215.9|2215.6|2216.8|2216.5|2216.8|2216.5|2215.9|2215.6|14
1633909180000|2021-10-10 23:39:40|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.1|2215.8|18
1633909190000|2021-10-10 23:39:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|5
1633909200000|2021-10-10 23:40:00|2216.6|2216.3|2217.3|2217|2217.3|2217|2216.1|2215.8|27
1633909210000|2021-10-10 23:40:10|2217.2|2216.9|2217.3|2217|2217.6|2217.3|2217.1|2216.8|6
1633909220000|2021-10-10 23:40:20|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633909230000|2021-10-10 23:40:30|2217.6|2217.3|2217.7|2217.4|2218.3|2218|2217.6|2217.3|9
1633909240000|2021-10-10 23:40:40|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.5|2217.2|11
1633909250000|2021-10-10 23:40:50|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.7|2217.4|19
1633909260000|2021-10-10 23:41:00|2218.2|2217.9|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|8
1633909270000|2021-10-10 23:41:10|2218.4|2218.1|2217.9|2217.6|2218.6|2218.3|2217.9|2217.6|11
1633909280000|2021-10-10 23:41:20|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|12
1633909290000|2021-10-10 23:41:30|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|4
1633909300000|2021-10-10 23:41:40|2218|2217.7|2218.2|2217.9|2218.4|2218.1|2218|2217.7|15
1633909310000|2021-10-10 23:41:50|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|2
1633909320000|2021-10-10 23:42:00|2218|2217.7|2219|2218.7|2219|2218.7|2218|2217.7|24
1633909330000|2021-10-10 23:42:10|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|5
1633909340000|2021-10-10 23:42:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1633909350000|2021-10-10 23:42:30|||||||||2
1633909360000|2021-10-10 23:42:40|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|20
1633909370000|2021-10-10 23:42:50|2218.1|2217.8|2217.1|2216.8|2218.3|2218|2217.1|2216.8|24
1633909380000|2021-10-10 23:43:00|2217.2|2216.9|2217.9|2217.6|2217.9|2217.6|2217.2|2216.9|5
1633909390000|2021-10-10 23:43:10|2218|2217.7|2218.3|2218|2218.4|2218.1|2217.9|2217.6|0
1633909400000|2021-10-10 23:43:20|2218.4|2218.1|2218.7|2218.4|2218.9|2218.6|2218.4|2218.1|5
1633909410000|2021-10-10 23:43:30|2218.8|2218.5|2219.1|2218.8|2219.2|2218.9|2218.8|2218.5|8
1633909420000|2021-10-10 23:43:40|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|0
1633909430000|2021-10-10 23:43:50|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.8|2218.5|4
1633909440000|2021-10-10 23:44:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|3
1633909450000|2021-10-10 23:44:10|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|3
1633909460000|2021-10-10 23:44:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|2
1633909470000|2021-10-10 23:44:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|1
1633909480000|2021-10-10 23:44:40|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.3|2219|3
1633909490000|2021-10-10 23:44:50|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|0
1633909500000|2021-10-10 23:45:00|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219|2218.7|11
1633909510000|2021-10-10 23:45:10|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|1
1633909520000|2021-10-10 23:45:20|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|1
1633909530000|2021-10-10 23:45:30|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.3|2219|7
1633909540000|2021-10-10 23:45:40|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.4|2219.1|6
1633909550000|2021-10-10 23:45:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1633909560000|2021-10-10 23:46:00|2219.6|2219.3|2220|2219.7|2220.3|2220|2219.6|2219.3|6
1633909570000|2021-10-10 23:46:10|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|1
1633909580000|2021-10-10 23:46:20|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.6|2219.3|1
1633909590000|2021-10-10 23:46:30|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.9|2219.6|2
1633909600000|2021-10-10 23:46:40|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220.1|2219.8|0
1633909610000|2021-10-10 23:46:50|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|1
1633909620000|2021-10-10 23:47:00|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.6|2219.3|9
1633909630000|2021-10-10 23:47:10|2219.9|2219.6|2219.5|2219.2|2220.2|2219.9|2219.3|2219|7
1633909640000|2021-10-10 23:47:20|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.3|2219|1
1633909650000|2021-10-10 23:47:30|2219.5|2219.2|2219.1|2218.8|2219.7|2219.4|2219|2218.7|8
1633909660000|2021-10-10 23:47:40|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1633909670000|2021-10-10 23:47:50|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2219|2218.7|6
1633909680000|2021-10-10 23:48:00|2219|2218.7|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|1
1633909690000|2021-10-10 23:48:10|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.9|2218.6|4
1633909700000|2021-10-10 23:48:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219|2218.7|0
1633909710000|2021-10-10 23:48:30|2219|2218.7|2219|2218.7|2219.2|2218.9|2219|2218.7|15
1633909720000|2021-10-10 23:48:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.3|2218|16
1633909730000|2021-10-10 23:48:50|2218.4|2218.1|2219.1|2218.8|2219.2|2218.9|2218.4|2218.1|9
1633909740000|2021-10-10 23:49:00|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.6|2218.3|5
1633909750000|2021-10-10 23:49:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.8|2218.5|0
1633909760000|2021-10-10 23:49:20|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|1
1633909770000|2021-10-10 23:49:30|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|1
1633909780000|2021-10-10 23:49:40|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|0
1633909790000|2021-10-10 23:49:50|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1633909800000|2021-10-10 23:50:00|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|5
1633909810000|2021-10-10 23:50:10|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|3
1633909820000|2021-10-10 23:50:20|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|3
1633909830000|2021-10-10 23:50:30|2218.8|2218.5|2218.2|2217.9|2218.8|2218.5|2218.2|2217.9|5
1633909840000|2021-10-10 23:50:40|2218.3|2218|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|4
1633909850000|2021-10-10 23:50:50|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|11
1633909860000|2021-10-10 23:51:00|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.6|2217.3|1
1633909870000|2021-10-10 23:51:10|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|3
1633909880000|2021-10-10 23:51:20|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|4
1633909890000|2021-10-10 23:51:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2217.8|2217.5|6
1633909900000|2021-10-10 23:51:40|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|6
1633909910000|2021-10-10 23:51:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1633909920000|2021-10-10 23:52:00|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|3
1633909930000|2021-10-10 23:52:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1633909940000|2021-10-10 23:52:20|2218.2|2217.9|2218.6|2218.3|2218.7|2218.4|2218.2|2217.9|5
1633909950000|2021-10-10 23:52:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|0
1633909960000|2021-10-10 23:52:40|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1633909970000|2021-10-10 23:52:50|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|5
1633909980000|2021-10-10 23:53:00|2219.1|2218.8|2218.9|2218.6|2219.3|2219|2218.8|2218.5|4
1633909990000|2021-10-10 23:53:10|2219|2218.7|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|3
1633910000000|2021-10-10 23:53:20|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|0
1633910010000|2021-10-10 23:53:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|0
1633910020000|2021-10-10 23:53:40|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|2
1633910030000|2021-10-10 23:53:50|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|0
1633910040000|2021-10-10 23:54:00|2219.2|2218.9|2218.6|2218.3|2219.3|2219|2218.3|2218|53
1633910050000|2021-10-10 23:54:10|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.3|2218|7
1633910060000|2021-10-10 23:54:20|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1633910070000|2021-10-10 23:54:30|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|0
1633910080000|2021-10-10 23:54:40|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|2
1633910090000|2021-10-10 23:54:50|2218.4|2218.1|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|12
1633910100000|2021-10-10 23:55:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|2
1633910110000|2021-10-10 23:55:10|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|2
1633910120000|2021-10-10 23:55:20|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.8|2217.5|0
1633910130000|2021-10-10 23:55:30|2218|2217.7|2218.9|2218.6|2218.9|2218.6|2218|2217.7|2
1633910140000|2021-10-10 23:55:40|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|0
1633910150000|2021-10-10 23:55:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1633910160000|2021-10-10 23:56:00|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|0
1633910170000|2021-10-10 23:56:10|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|4
1633910180000|2021-10-10 23:56:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|1
1633910190000|2021-10-10 23:56:30|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633910200000|2021-10-10 23:56:40|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|0
1633910210000|2021-10-10 23:56:50|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219|2218.7|0
1633910220000|2021-10-10 23:57:00|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1633910230000|2021-10-10 23:57:10|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|1
1633910240000|2021-10-10 23:57:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|0
1633910250000|2021-10-10 23:57:30|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|1
1633910260000|2021-10-10 23:57:40|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|0
1633910270000|2021-10-10 23:57:50|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|0
1633910280000|2021-10-10 23:58:00|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1633910290000|2021-10-10 23:58:10|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.6|2218.3|1
1633910300000|2021-10-10 23:58:20|2218.8|2218.5|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|2
1633910310000|2021-10-10 23:58:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1633910320000|2021-10-10 23:58:40|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1633910330000|2021-10-10 23:58:50|2218.2|2217.9|2218.5|2218.2|2218.6|2218.3|2218.1|2217.8|3
1633910340000|2021-10-10 23:59:00|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.5|2218.2|2
1633910350000|2021-10-10 23:59:10|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|1
1633910360000|2021-10-10 23:59:20|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|1
1633910370000|2021-10-10 23:59:30|2218.9|2218.6|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|0
1633910380000|2021-10-10 23:59:40|2218.3|2218|2217.9|2217.6|2218.3|2218|2217.9|2217.6|2
1633910390000|2021-10-10 23:59:50|2217.8|2217.5|2218.5|2218.2|2218.5|2218.2|2217.8|2217.5|1
1633910400000|2021-10-11 00:00:00|2218.3|2218|2217.7|2217.4|2219|2218.7|2217.6|2217.3|87
1633910410000|2021-10-11 00:00:10|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2216.7|2216.4|39
1633910420000|2021-10-11 00:00:20|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|9
1633910430000|2021-10-11 00:00:30|2217.3|2217|2217.3|2217|2217.6|2217.3|2217.2|2216.9|1
1633910440000|2021-10-11 00:00:40|2217.1|2216.8|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|9
1633910450000|2021-10-11 00:00:50|2217.3|2217|2217.3|2217|2217.7|2217.4|2217.3|2217|4
1633910460000|2021-10-11 00:01:00|2217.2|2216.9|2217.9|2217.6|2217.9|2217.6|2217.2|2216.9|7
1633910470000|2021-10-11 00:01:10|2217.8|2217.5|2218.1|2217.8|2218.3|2218|2217.7|2217.4|5
1633910480000|2021-10-11 00:01:20|2218|2217.7|2218.1|2217.8|2218.4|2218.1|2217.9|2217.6|2
1633910490000|2021-10-11 00:01:30|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|1
1633910500000|2021-10-11 00:01:40|2218.2|2217.9|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|3
1633910510000|2021-10-11 00:01:50|2218.4|2218.1|2219.3|2219|2219.3|2219|2218.4|2218.1|18
1633910520000|2021-10-11 00:02:00|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2218.9|2218.6|22
1633910530000|2021-10-11 00:02:10|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.2|2218.9|1
1633910540000|2021-10-11 00:02:20|2219.5|2219.2|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|22
1633910550000|2021-10-11 00:02:30|2219.9|2219.6|2219.6|2219.3|2220|2219.7|2219.6|2219.3|8
1633910560000|2021-10-11 00:02:40|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.6|2219.3|1
1633910570000|2021-10-11 00:02:50|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|2
1633910580000|2021-10-11 00:03:00|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1633910590000|2021-10-11 00:03:10|2220|2219.7|2220.4|2220.1|2220.4|2220.1|2219.8|2219.5|4
1633910600000|2021-10-11 00:03:20|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|11
1633910610000|2021-10-11 00:03:30|2220.4|2220.1|2220|2219.7|2220.5|2220.2|2219.7|2219.4|6
1633910620000|2021-10-11 00:03:40|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.7|2219.4|5
1633910630000|2021-10-11 00:03:50|2219.7|2219.4|2219.8|2219.5|2220.4|2220.1|2219.7|2219.4|1
1633910640000|2021-10-11 00:04:00|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|0
1633910650000|2021-10-11 00:04:10|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|1
1633910660000|2021-10-11 00:04:20|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|1
1633910670000|2021-10-11 00:04:30|2220|2219.7|2219.4|2219.1|2220.3|2220|2219.4|2219.1|3
1633910680000|2021-10-11 00:04:40|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.2|2218.9|4
1633910690000|2021-10-11 00:04:50|2219.4|2219.1|2219.9|2219.6|2219.9|2219.6|2219.4|2219.1|3
1633910700000|2021-10-11 00:05:00|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.8|2219.5|2
1633910710000|2021-10-11 00:05:10|2220.4|2220.1|2219.4|2219.1|2220.5|2220.2|2219.4|2219.1|11
1633910720000|2021-10-11 00:05:20|2219.3|2219|2219.7|2219.4|2220|2219.7|2219.2|2218.9|5
1633910730000|2021-10-11 00:05:30|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|0
1633910740000|2021-10-11 00:05:40|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.6|2219.3|0
1633910750000|2021-10-11 00:05:50|2219.4|2219.1|2219.5|2219.2|2219.7|2219.4|2219.2|2218.9|16
1633910760000|2021-10-11 00:06:00|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|4
1633910770000|2021-10-11 00:06:10|2220.1|2219.8|2220.1|2219.8|2220.4|2220.1|2220|2219.7|2
1633910780000|2021-10-11 00:06:20|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|4
1633910790000|2021-10-11 00:06:30|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.7|2219.4|4
1633910800000|2021-10-11 00:06:40|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.6|2219.3|7
1633910810000|2021-10-11 00:06:50|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|2
1633910820000|2021-10-11 00:07:00|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|1
1633910830000|2021-10-11 00:07:10|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220.3|2220|2
1633910840000|2021-10-11 00:07:20|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.1|2219.8|0
1633910850000|2021-10-11 00:07:30|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220.2|2219.9|5
1633910860000|2021-10-11 00:07:40|2220.2|2219.9|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|8
1633910870000|2021-10-11 00:07:50|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.3|2220|4
1633910880000|2021-10-11 00:08:00|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|1
1633910890000|2021-10-11 00:08:10|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|2
1633910900000|2021-10-11 00:08:20|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|3
1633910910000|2021-10-11 00:08:30|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.6|2219.3|2
1633910920000|2021-10-11 00:08:40|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|1
1633910930000|2021-10-11 00:08:50|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220|2219.7|5
1633910940000|2021-10-11 00:09:00|2220|2219.7|2219.6|2219.3|2220.1|2219.8|2219.6|2219.3|4
1633910950000|2021-10-11 00:09:10|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2219|2218.7|9
1633910960000|2021-10-11 00:09:20|2219.1|2218.8|2219.7|2219.4|2219.8|2219.5|2219.1|2218.8|2
1633910970000|2021-10-11 00:09:30|2219.8|2219.5|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|0
1633910980000|2021-10-11 00:09:40|2219.9|2219.6|2220.1|2219.8|2220.4|2220.1|2219.9|2219.6|11
1633910990000|2021-10-11 00:09:50|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.7|2219.4|4
1633911000000|2021-10-11 00:10:00|2219.7|2219.4|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|2
1633911010000|2021-10-11 00:10:10|2219.5|2219.2|2220|2219.7|2220.1|2219.8|2219.5|2219.2|2
1633911020000|2021-10-11 00:10:20|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|0
1633911030000|2021-10-11 00:10:30|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.5|2219.2|0
1633911040000|2021-10-11 00:10:40|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|0
1633911050000|2021-10-11 00:10:50|2219.6|2219.3|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|0
1633911060000|2021-10-11 00:11:00|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|1
1633911070000|2021-10-11 00:11:10|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|3
1633911080000|2021-10-11 00:11:20|2219.8|2219.5|2220.1|2219.8|2220.3|2220|2219.8|2219.5|0
1633911090000|2021-10-11 00:11:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|0
1633911100000|2021-10-11 00:11:40|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|1
1633911110000|2021-10-11 00:11:50|2220.1|2219.8|2219.9|2219.6|2220.3|2220|2219.8|2219.5|4
1633911120000|2021-10-11 00:12:00|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|1
1633911130000|2021-10-11 00:12:10|2219.7|2219.4|2219.6|2219.3|2220|2219.7|2219.6|2219.3|3
1633911140000|2021-10-11 00:12:20|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.3|2219|6
1633911150000|2021-10-11 00:12:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|0
1633911160000|2021-10-11 00:12:40|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|0
1633911170000|2021-10-11 00:12:50|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|0
1633911180000|2021-10-11 00:13:00|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.3|2219|1
1633911190000|2021-10-11 00:13:10|2219.2|2218.9|2219.1|2218.8|2219.4|2219.1|2218.9|2218.6|3
1633911200000|2021-10-11 00:13:20|2219|2218.7|2219.6|2219.3|2219.6|2219.3|2219|2218.7|1
1633911210000|2021-10-11 00:13:30|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|0
1633911220000|2021-10-11 00:13:40|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|0
1633911230000|2021-10-11 00:13:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|0
1633911240000|2021-10-11 00:14:00|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|0
1633911250000|2021-10-11 00:14:10|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|2
1633911260000|2021-10-11 00:14:20|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|5
1633911270000|2021-10-11 00:14:30|2220|2219.7|2220.3|2220|2220.3|2220|2220|2219.7|2
1633911280000|2021-10-11 00:14:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|0
1633911290000|2021-10-11 00:14:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|0
1633911300000|2021-10-11 00:15:00|2220.5|2220.2|2221.5|2221.2|2222|2221.7|2220.5|2220.2|128
1633911310000|2021-10-11 00:15:10|2221.6|2221.3|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|9
1633911320000|2021-10-11 00:15:20|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221|2220.7|7
1633911330000|2021-10-11 00:15:30|2221.3|2221|2221.8|2221.5|2221.9|2221.6|2221.3|2221|9
1633911340000|2021-10-11 00:15:40|2221.9|2221.6|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|18
1633911350000|2021-10-11 00:15:50|2222|2221.7|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|3
1633911360000|2021-10-11 00:16:00|2221.8|2221.5|2222.5|2222.2|2222.5|2222.2|2221.8|2221.5|8
1633911370000|2021-10-11 00:16:10|2222.6|2222.3|2222.3|2222|2222.7|2222.4|2222.2|2221.9|9
1633911380000|2021-10-11 00:16:20|2222.2|2221.9|2222|2221.7|2222.3|2222|2222|2221.7|1
1633911390000|2021-10-11 00:16:30|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|4
1633911400000|2021-10-11 00:16:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|3
1633911410000|2021-10-11 00:16:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|7
1633911420000|2021-10-11 00:17:00|2221.8|2221.5|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|1
1633911430000|2021-10-11 00:17:10|2222.3|2222|2221.6|2221.3|2222.3|2222|2221.5|2221.2|2
1633911440000|2021-10-11 00:17:20|2221.4|2221.1|2222.1|2221.8|2222.1|2221.8|2221.4|2221.1|2
1633911450000|2021-10-11 00:17:30|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|6
1633911460000|2021-10-11 00:17:40|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221.3|2221|1
1633911470000|2021-10-11 00:17:50|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|3
1633911480000|2021-10-11 00:18:00|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|5
1633911490000|2021-10-11 00:18:10|2221.4|2221.1|2221.6|2221.3|2221.8|2221.5|2221.2|2220.9|1
1633911500000|2021-10-11 00:18:20|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|0
1633911510000|2021-10-11 00:18:30|2221.5|2221.2|2221.3|2221|2221.6|2221.3|2221.3|2221|0
1633911520000|2021-10-11 00:18:40|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|1
1633911530000|2021-10-11 00:18:50|2221.3|2221|2221|2220.7|2221.3|2221|2220.9|2220.6|3
1633911540000|2021-10-11 00:19:00|2220.9|2220.6|2221.5|2221.2|2221.6|2221.3|2220.9|2220.6|2
1633911550000|2021-10-11 00:19:10|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|1
1633911560000|2021-10-11 00:19:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221|2220.7|0
1633911570000|2021-10-11 00:19:30|2221.3|2221|2221|2220.7|2221.4|2221.1|2220.9|2220.6|10
1633911580000|2021-10-11 00:19:40|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|4
1633911590000|2021-10-11 00:19:50|2221.3|2221|2221.4|2221.1|2221.7|2221.4|2221.3|2221|3
1633911600000|2021-10-11 00:20:00|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221|2220.7|7
1633911610000|2021-10-11 00:20:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|4
1633911620000|2021-10-11 00:20:20|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|4
1633911630000|2021-10-11 00:20:30|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|3
1633911640000|2021-10-11 00:20:40|2221.7|2221.4|2221.8|2221.5|2222|2221.7|2221.7|2221.4|6
1633911650000|2021-10-11 00:20:50|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|8
1633911660000|2021-10-11 00:21:00|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.1|2221.8|12
1633911670000|2021-10-11 00:21:10|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.2|2221.9|23
1633911680000|2021-10-11 00:21:20|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|10
1633911690000|2021-10-11 00:21:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|4
1633911700000|2021-10-11 00:21:40|2222.8|2222.5|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|4
1633911710000|2021-10-11 00:21:50|2222.3|2222|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|4
1633911720000|2021-10-11 00:22:00|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|1
1633911730000|2021-10-11 00:22:10|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|1
1633911740000|2021-10-11 00:22:20|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.7|2222.4|3
1633911750000|2021-10-11 00:22:30|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|2
1633911760000|2021-10-11 00:22:40|2222.5|2222.2|2222.3|2222|2222.6|2222.3|2222.2|2221.9|8
1633911770000|2021-10-11 00:22:50|2222.2|2221.9|2222.3|2222|2222.5|2222.2|2222.2|2221.9|3
1633911780000|2021-10-11 00:23:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|5
1633911790000|2021-10-11 00:23:10|2222.6|2222.3|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|2
1633911800000|2021-10-11 00:23:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1633911810000|2021-10-11 00:23:30|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|2
1633911820000|2021-10-11 00:23:40|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|9
1633911830000|2021-10-11 00:23:50|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|2
1633911840000|2021-10-11 00:24:00|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|3
1633911850000|2021-10-11 00:24:10|2222.8|2222.5|2222.7|2222.4|2223|2222.7|2222.7|2222.4|24
1633911860000|2021-10-11 00:24:20|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.3|2222|1
1633911870000|2021-10-11 00:24:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|5
1633911880000|2021-10-11 00:24:40|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|6
1633911890000|2021-10-11 00:24:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1633911900000|2021-10-11 00:25:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|18
1633911910000|2021-10-11 00:25:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|0
1633911920000|2021-10-11 00:25:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|3
1633911930000|2021-10-11 00:25:30|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|2
1633911940000|2021-10-11 00:25:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|2
1633911950000|2021-10-11 00:25:50|2222.3|2222|2222.1|2221.8|2222.3|2222|2221.9|2221.6|1
1633911960000|2021-10-11 00:26:00|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|2
1633911970000|2021-10-11 00:26:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1633911980000|2021-10-11 00:26:20|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|0
1633911990000|2021-10-11 00:26:30|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|3
1633912000000|2021-10-11 00:26:40|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|2
1633912010000|2021-10-11 00:26:50|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|1
1633912020000|2021-10-11 00:27:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|0
1633912030000|2021-10-11 00:27:10|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|2
1633912040000|2021-10-11 00:27:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1633912050000|2021-10-11 00:27:30|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|2
1633912060000|2021-10-11 00:27:40|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|0
1633912070000|2021-10-11 00:27:50|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|1
1633912080000|2021-10-11 00:28:00|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|4
1633912090000|2021-10-11 00:28:10|||||||||1
1633912100000|2021-10-11 00:28:20|2222.2|2221.9|2222|2221.7|2222.3|2222|2222|2221.7|2
1633912110000|2021-10-11 00:28:30|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1633912120000|2021-10-11 00:28:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1633912130000|2021-10-11 00:28:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1633912140000|2021-10-11 00:29:00|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222|2221.7|0
1633912150000|2021-10-11 00:29:10|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.3|2222|2
1633912160000|2021-10-11 00:29:20|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|7
1633912170000|2021-10-11 00:29:30|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|4
1633912180000|2021-10-11 00:29:40|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.9|2222.6|2
1633912190000|2021-10-11 00:29:50|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|13
1633912200000|2021-10-11 00:30:00|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|3
1633912210000|2021-10-11 00:30:10|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|4
1633912220000|2021-10-11 00:30:20|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.8|2222.5|10
1633912230000|2021-10-11 00:30:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|8
1633912240000|2021-10-11 00:30:40|2223.1|2222.8|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|9
1633912250000|2021-10-11 00:30:50|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|8
1633912260000|2021-10-11 00:31:00|2223.3|2223|2223.2|2222.9|2223.6|2223.3|2223.2|2222.9|10
1633912270000|2021-10-11 00:31:10|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2223|2222.7|5
1633912280000|2021-10-11 00:31:20|2223.2|2222.9|2223.8|2223.5|2224|2223.7|2223.2|2222.9|26
1633912290000|2021-10-11 00:31:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|0
1633912300000|2021-10-11 00:31:40|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|1
1633912310000|2021-10-11 00:31:50|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|2
1633912320000|2021-10-11 00:32:00|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.6|2222.3|17
1633912330000|2021-10-11 00:32:10|2223.2|2222.9|2223.6|2223.3|2223.7|2223.4|2223.1|2222.8|22
1633912340000|2021-10-11 00:32:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1633912350000|2021-10-11 00:32:30|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|4
1633912360000|2021-10-11 00:32:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1633912370000|2021-10-11 00:32:50|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2224|2223.7|9
1633912380000|2021-10-11 00:33:00|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|5
1633912390000|2021-10-11 00:33:10|2224.3|2224|2224.4|2224.1|2224.9|2224.6|2224.3|2224|12
1633912400000|2021-10-11 00:33:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|2
1633912410000|2021-10-11 00:33:30|2224.8|2224.5|2224.2|2223.9|2225.1|2224.8|2224.2|2223.9|16
1633912420000|2021-10-11 00:33:40|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2224.1|2223.8|1
1633912430000|2021-10-11 00:33:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|4
1633912440000|2021-10-11 00:34:00|2224.3|2224|2224.4|2224.1|2224.8|2224.5|2224.3|2224|3
1633912450000|2021-10-11 00:34:10|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|2
1633912460000|2021-10-11 00:34:20|2224.8|2224.5|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|6
1633912470000|2021-10-11 00:34:30|2224.8|2224.5|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|9
1633912480000|2021-10-11 00:34:40|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|5
1633912490000|2021-10-11 00:34:50|2224.8|2224.5|2225|2224.7|2225.2|2224.9|2224.8|2224.5|7
1633912500000|2021-10-11 00:35:00|2224.8|2224.5|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|6
1633912510000|2021-10-11 00:35:10|2224.3|2224|2224.1|2223.8|2224.3|2224|2223.9|2223.6|10
1633912520000|2021-10-11 00:35:20|2224|2223.7|2224.2|2223.9|2224.5|2224.2|2224|2223.7|10
1633912530000|2021-10-11 00:35:30|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2224|2223.7|3
1633912540000|2021-10-11 00:35:40|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|2
1633912550000|2021-10-11 00:35:50|2224.5|2224.2|2225.2|2224.9|2225.2|2224.9|2224.5|2224.2|3
1633912560000|2021-10-11 00:36:00|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|10
1633912570000|2021-10-11 00:36:10|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|2
1633912580000|2021-10-11 00:36:20|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225|2224.7|5
1633912590000|2021-10-11 00:36:30|2225|2224.7|2225.3|2225|2225.4|2225.1|2225|2224.7|9
1633912600000|2021-10-11 00:36:40|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225|2224.7|15
1633912610000|2021-10-11 00:36:50|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|9
1633912620000|2021-10-11 00:37:00|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225|2224.7|10
1633912630000|2021-10-11 00:37:10|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|4
1633912640000|2021-10-11 00:37:20|2225.2|2224.9|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|5
1633912650000|2021-10-11 00:37:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|9
1633912660000|2021-10-11 00:37:40|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.3|2225|17
1633912670000|2021-10-11 00:37:50|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|15
1633912680000|2021-10-11 00:38:00|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|5
1633912690000|2021-10-11 00:38:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225|2224.7|6
1633912700000|2021-10-11 00:38:20|2225.1|2224.8|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|3
1633912710000|2021-10-11 00:38:30|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|8
1633912720000|2021-10-11 00:38:40|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|13
1633912730000|2021-10-11 00:38:50|2224.5|2224.2|2224.7|2224.4|2225|2224.7|2224.5|2224.2|4
1633912740000|2021-10-11 00:39:00|2224.8|2224.5|2225.7|2225.4|2225.8|2225.5|2224.8|2224.5|10
1633912750000|2021-10-11 00:39:10|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|2
1633912760000|2021-10-11 00:39:20|2225.8|2225.5|2226|2225.7|2226.1|2225.8|2225.8|2225.5|28
1633912770000|2021-10-11 00:39:30|2225.9|2225.6|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|4
1633912780000|2021-10-11 00:39:40|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|6
1633912790000|2021-10-11 00:39:50|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|5
1633912800000|2021-10-11 00:40:00|2225.5|2225.2|2225.1|2224.8|2225.9|2225.6|2225.1|2224.8|18
1633912810000|2021-10-11 00:40:10|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.3|2225|11
1633912820000|2021-10-11 00:40:20|2225.6|2225.3|2225.7|2225.4|2226|2225.7|2225.6|2225.3|6
1633912830000|2021-10-11 00:40:30|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2225.3|2225|8
1633912840000|2021-10-11 00:40:40|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1633912850000|2021-10-11 00:40:50|2225.4|2225.1|2225.8|2225.5|2225.9|2225.6|2225.3|2225|13
1633912860000|2021-10-11 00:41:00|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|4
1633912870000|2021-10-11 00:41:10|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|2
1633912880000|2021-10-11 00:41:20|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|0
1633912890000|2021-10-11 00:41:30|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|4
1633912900000|2021-10-11 00:41:40|2225.3|2225|2225.6|2225.3|2225.9|2225.6|2225.3|2225|2
1633912910000|2021-10-11 00:41:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1633912920000|2021-10-11 00:42:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1633912930000|2021-10-11 00:42:10|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|3
1633912940000|2021-10-11 00:42:20|||||||||1
1633912950000|2021-10-11 00:42:30|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|5
1633912960000|2021-10-11 00:42:40|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225|2224.7|4
1633912970000|2021-10-11 00:42:50|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|1
1633912980000|2021-10-11 00:43:00|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|10
1633912990000|2021-10-11 00:43:10|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|2
1633913000000|2021-10-11 00:43:20|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|5
1633913010000|2021-10-11 00:43:30|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1633913020000|2021-10-11 00:43:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|4
1633913030000|2021-10-11 00:43:50|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|1
1633913040000|2021-10-11 00:44:00|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|0
1633913050000|2021-10-11 00:44:10|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|0
1633913060000|2021-10-11 00:44:20|2224.9|2224.6|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|2
1633913070000|2021-10-11 00:44:30|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|4
1633913080000|2021-10-11 00:44:40|2225.1|2224.8|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|1
1633913090000|2021-10-11 00:44:50|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|0
1633913100000|2021-10-11 00:45:00|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.3|2225|5
1633913110000|2021-10-11 00:45:10|2225.5|2225.2|2224.8|2224.5|2225.5|2225.2|2224.8|2224.5|1
1633913120000|2021-10-11 00:45:20|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|9
1633913130000|2021-10-11 00:45:30|2224.5|2224.2|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|5
1633913140000|2021-10-11 00:45:40|2225|2224.7|2225.4|2225.1|2225.5|2225.2|2225|2224.7|0
1633913150000|2021-10-11 00:45:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1633913160000|2021-10-11 00:46:00|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.8|2224.5|1
1633913170000|2021-10-11 00:46:10|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|2
1633913180000|2021-10-11 00:46:20|2225|2224.7|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|2
1633913190000|2021-10-11 00:46:30|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|0
1633913200000|2021-10-11 00:46:40|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|0
1633913210000|2021-10-11 00:46:50|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|3
1633913220000|2021-10-11 00:47:00|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1633913230000|2021-10-11 00:47:10|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|1
1633913240000|2021-10-11 00:47:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1633913250000|2021-10-11 00:47:30|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.3|2224|0
1633913260000|2021-10-11 00:47:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|0
1633913270000|2021-10-11 00:47:50|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1633913280000|2021-10-11 00:48:00|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1633913290000|2021-10-11 00:48:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1633913300000|2021-10-11 00:48:20|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|0
1633913310000|2021-10-11 00:48:30|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|0
1633913320000|2021-10-11 00:48:40|2224.9|2224.6|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|0
1633913330000|2021-10-11 00:48:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1633913340000|2021-10-11 00:49:00|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|1
1633913350000|2021-10-11 00:49:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1633913360000|2021-10-11 00:49:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1633913370000|2021-10-11 00:49:30|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|1
1633913380000|2021-10-11 00:49:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1633913390000|2021-10-11 00:49:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1633913400000|2021-10-11 00:50:00|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|0
1633913410000|2021-10-11 00:50:10|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|1
1633913420000|2021-10-11 00:50:20|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.8|2224.5|0
1633913430000|2021-10-11 00:50:30|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|0
1633913440000|2021-10-11 00:50:40|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|0
1633913450000|2021-10-11 00:50:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1633913470000|2021-10-11 00:51:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1633913480000|2021-10-11 00:51:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|1
1633913490000|2021-10-11 00:51:30|||||||||1
1633913500000|2021-10-11 00:51:40|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.8|2224.5|1
1633913510000|2021-10-11 00:51:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1633913520000|2021-10-11 00:52:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|1
1633913530000|2021-10-11 00:52:10|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|2
1633913540000|2021-10-11 00:52:20|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1633913550000|2021-10-11 00:52:30|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.3|2224|0
1633913560000|2021-10-11 00:52:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1633913570000|2021-10-11 00:52:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1633913580000|2021-10-11 00:53:00|2224.4|2224.1|2224.8|2224.5|2224.9|2224.6|2224.4|2224.1|0
1633913590000|2021-10-11 00:53:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1633913610000|2021-10-11 00:53:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1633913620000|2021-10-11 00:53:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1633913630000|2021-10-11 00:53:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1633913640000|2021-10-11 00:54:00|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1633913650000|2021-10-11 00:54:10|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.7|2224.4|0
1633913660000|2021-10-11 00:54:20|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1633913670000|2021-10-11 00:54:30|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|2
1633913680000|2021-10-11 00:54:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1633913690000|2021-10-11 00:54:50|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|1
1633913700000|2021-10-11 00:55:00|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|2
1633913710000|2021-10-11 00:55:10|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|7
1633913720000|2021-10-11 00:55:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1633913730000|2021-10-11 00:55:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|6
1633913740000|2021-10-11 00:55:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|0
1633913750000|2021-10-11 00:55:50|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|0
1633913760000|2021-10-11 00:56:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|3
1633913770000|2021-10-11 00:56:10|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.3|2224|0
1633913780000|2021-10-11 00:56:20|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.1|2223.8|4
1633913790000|2021-10-11 00:56:30|2224.2|2223.9|2224|2223.7|2224.4|2224.1|2224|2223.7|28
1633913800000|2021-10-11 00:56:40|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|2
1633913810000|2021-10-11 00:56:50|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|2
1633913820000|2021-10-11 00:57:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1633913830000|2021-10-11 00:57:10|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1633913840000|2021-10-11 00:57:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1633913850000|2021-10-11 00:57:30|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|1
1633913860000|2021-10-11 00:57:40|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|2
1633913880000|2021-10-11 00:58:00|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|0
1633913890000|2021-10-11 00:58:10|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|0
1633913900000|2021-10-11 00:58:20|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1633913910000|2021-10-11 00:58:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1633913920000|2021-10-11 00:58:40|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|2
1633913930000|2021-10-11 00:58:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1633913940000|2021-10-11 00:59:00|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|2
1633913950000|2021-10-11 00:59:10|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|0
1633913960000|2021-10-11 00:59:20|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1633913970000|2021-10-11 00:59:30|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.3|2224|1
1633913980000|2021-10-11 00:59:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1633913990000|2021-10-11 00:59:50|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.3|2224|2
1633914000000|2021-10-11 01:00:00|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|0
1633914010000|2021-10-11 01:00:10|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|1
1633914020000|2021-10-11 01:00:20|2225.1|2224.8|2225.8|2225.5|2225.8|2225.5|2225.1|2224.8|19
1633914030000|2021-10-11 01:00:30|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.6|2225.3|8
1633914040000|2021-10-11 01:00:40|2225.6|2225.3|2225.9|2225.6|2226.2|2225.9|2225.6|2225.3|2
1633914050000|2021-10-11 01:00:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|1
1633914060000|2021-10-11 01:01:00|2226.2|2225.9|2227|2226.7|2227|2226.7|2226.2|2225.9|37
1633914070000|2021-10-11 01:01:10|2227.1|2226.8|2226.5|2226.2|2227.1|2226.8|2226.3|2226|9
1633914080000|2021-10-11 01:01:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|1
1633914090000|2021-10-11 01:01:30|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|6
1633914100000|2021-10-11 01:01:40|2226.4|2226.1|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|5
1633914110000|2021-10-11 01:01:50|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|1
1633914120000|2021-10-11 01:02:00|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|4
1633914130000|2021-10-11 01:02:10|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.2|2225.9|6
1633914140000|2021-10-11 01:02:20|2226.9|2226.6|2227.5|2227.2|2227.6|2227.3|2226.9|2226.6|15
1633914150000|2021-10-11 01:02:30|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|4
1633914160000|2021-10-11 01:02:40|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|4
1633914170000|2021-10-11 01:02:50|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|7
1633914180000|2021-10-11 01:03:00|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.5|2227.2|1
1633914190000|2021-10-11 01:03:10|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|1
1633914200000|2021-10-11 01:03:20|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|3
1633914210000|2021-10-11 01:03:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633914220000|2021-10-11 01:03:40|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1633914230000|2021-10-11 01:03:50|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|4
1633914240000|2021-10-11 01:04:00|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|6
1633914250000|2021-10-11 01:04:10|2228.1|2227.8|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|34
1633914260000|2021-10-11 01:04:20|2228|2227.7|2228.4|2228.1|2228.6|2228.3|2228|2227.7|6
1633914270000|2021-10-11 01:04:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|5
1633914280000|2021-10-11 01:04:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1633914290000|2021-10-11 01:04:50|2228.3|2228|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|9
1633914300000|2021-10-11 01:05:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|14
1633914310000|2021-10-11 01:05:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633914320000|2021-10-11 01:05:20|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1633914330000|2021-10-11 01:05:30|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|0
1633914340000|2021-10-11 01:05:40|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|17
1633914350000|2021-10-11 01:05:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633914360000|2021-10-11 01:06:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|0
1633914370000|2021-10-11 01:06:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1633914380000|2021-10-11 01:06:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1633914400000|2021-10-11 01:06:40|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|7
1633914410000|2021-10-11 01:06:50|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|4
1633914420000|2021-10-11 01:07:00|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|1
1633914430000|2021-10-11 01:07:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633914440000|2021-10-11 01:07:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633914450000|2021-10-11 01:07:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633914460000|2021-10-11 01:07:40|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.3|2227|0
1633914470000|2021-10-11 01:07:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1633914480000|2021-10-11 01:08:00|2227.1|2226.8|2226.9|2226.6|2227.2|2226.9|2226.7|2226.4|17
1633914490000|2021-10-11 01:08:10|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.6|2226.3|1
1633914500000|2021-10-11 01:08:20|2226.6|2226.3|2226.8|2226.5|2227|2226.7|2226.6|2226.3|11
1633914510000|2021-10-11 01:08:30|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|5
1633914520000|2021-10-11 01:08:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|4
1633914530000|2021-10-11 01:08:50|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|4
1633914540000|2021-10-11 01:09:00|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|2
1633914550000|2021-10-11 01:09:10|2226.5|2226.2|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|3
1633914560000|2021-10-11 01:09:20|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1633914570000|2021-10-11 01:09:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633914580000|2021-10-11 01:09:40|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|2
1633914590000|2021-10-11 01:09:50|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|0
1633914600000|2021-10-11 01:10:00|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|1
1633914610000|2021-10-11 01:10:10|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1633914620000|2021-10-11 01:10:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633914630000|2021-10-11 01:10:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|4
1633914640000|2021-10-11 01:10:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633914650000|2021-10-11 01:10:50|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|4
1633914660000|2021-10-11 01:11:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|2
1633914680000|2021-10-11 01:11:20|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|4
1633914690000|2021-10-11 01:11:30|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|5
1633914700000|2021-10-11 01:11:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1633914710000|2021-10-11 01:11:50|2226|2225.7|2226.3|2226|2226.3|2226|2225.9|2225.6|5
1633914720000|2021-10-11 01:12:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|2
1633914730000|2021-10-11 01:12:10|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|5
1633914740000|2021-10-11 01:12:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1633914750000|2021-10-11 01:12:30|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1633914760000|2021-10-11 01:12:40|2226.3|2226|2226|2225.7|2226.4|2226.1|2226|2225.7|3
1633914770000|2021-10-11 01:12:50|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633914780000|2021-10-11 01:13:00|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|2
1633914790000|2021-10-11 01:13:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1633914800000|2021-10-11 01:13:20|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|3
1633914810000|2021-10-11 01:13:30|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|13
1633914820000|2021-10-11 01:13:40|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1633914830000|2021-10-11 01:13:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1633914840000|2021-10-11 01:14:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1633914850000|2021-10-11 01:14:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633914860000|2021-10-11 01:14:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1633914870000|2021-10-11 01:14:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1633914900000|2021-10-11 01:15:00|2226.4|2226.1|2227|2226.7|2227.1|2226.8|2226.4|2226.1|12
1633914910000|2021-10-11 01:15:10|2227.1|2226.8|2226.3|2226|2227.1|2226.8|2226.3|2226|3
1633914920000|2021-10-11 01:15:20|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|0
1633914930000|2021-10-11 01:15:30|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.6|2225.3|2
1633914940000|2021-10-11 01:15:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1633914950000|2021-10-11 01:15:50|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|1
1633914960000|2021-10-11 01:16:00|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|2
1633914970000|2021-10-11 01:16:10|||||||||1
1633914980000|2021-10-11 01:16:20|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1633914990000|2021-10-11 01:16:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1633915000000|2021-10-11 01:16:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|2
1633915010000|2021-10-11 01:16:50|2225.3|2225|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|14
1633915020000|2021-10-11 01:17:00|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|11
1633915030000|2021-10-11 01:17:10|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|3
1633915040000|2021-10-11 01:17:20|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|5
1633915050000|2021-10-11 01:17:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1633915060000|2021-10-11 01:17:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1633915070000|2021-10-11 01:17:50|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|5
1633915080000|2021-10-11 01:18:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|3
1633915090000|2021-10-11 01:18:10|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|3
1633915100000|2021-10-11 01:18:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1633915110000|2021-10-11 01:18:30|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1633915120000|2021-10-11 01:18:40|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|4
1633915130000|2021-10-11 01:18:50|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|4
1633915140000|2021-10-11 01:19:00|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|0
1633915150000|2021-10-11 01:19:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|1
1633915160000|2021-10-11 01:19:20|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|0
1633915170000|2021-10-11 01:19:30|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.7|2225.4|1
1633915180000|2021-10-11 01:19:40|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|4
1633915190000|2021-10-11 01:19:50|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1633915200000|2021-10-11 01:20:00|2226|2225.7|2226.7|2226.4|2226.7|2226.4|2226|2225.7|4
1633915210000|2021-10-11 01:20:10|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|2
1633915220000|2021-10-11 01:20:20|2227|2226.7|2227|2226.7|2227.3|2227|2226.9|2226.6|3
1633915230000|2021-10-11 01:20:30|2226.9|2226.6|2226.6|2226.3|2227|2226.7|2226.6|2226.3|0
1633915240000|2021-10-11 01:20:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1633915250000|2021-10-11 01:20:50|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1633915260000|2021-10-11 01:21:00|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.5|2226.2|0
1633915270000|2021-10-11 01:21:10|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.9|2226.6|1
1633915280000|2021-10-11 01:21:20|2227.2|2226.9|2227.3|2227|2227.6|2227.3|2227.2|2226.9|3
1633915290000|2021-10-11 01:21:30|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|0
1633915300000|2021-10-11 01:21:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.2|2226.9|2
1633915310000|2021-10-11 01:21:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|1
1633915320000|2021-10-11 01:22:00|2227.2|2226.9|2227.5|2227.2|2227.7|2227.4|2227.2|2226.9|3
1633915330000|2021-10-11 01:22:10|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|1
1633915340000|2021-10-11 01:22:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633915350000|2021-10-11 01:22:30|2227.4|2227.1|2227.3|2227|2227.6|2227.3|2227.3|2227|0
1633915360000|2021-10-11 01:22:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1633915370000|2021-10-11 01:22:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|1
1633915380000|2021-10-11 01:23:00|2227.3|2227|2227.5|2227.2|2227.7|2227.4|2227.3|2227|10
1633915390000|2021-10-11 01:23:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|3
1633915400000|2021-10-11 01:23:20|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.6|2227.3|1
1633915410000|2021-10-11 01:23:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|6
1633915420000|2021-10-11 01:23:40|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|3
1633915430000|2021-10-11 01:23:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|0
1633915440000|2021-10-11 01:24:00|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|4
1633915450000|2021-10-11 01:24:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633915460000|2021-10-11 01:24:20|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|3
1633915470000|2021-10-11 01:24:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|2
1633915480000|2021-10-11 01:24:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|5
1633915490000|2021-10-11 01:24:50|2227|2226.7|2227.6|2227.3|2227.6|2227.3|2227|2226.7|4
1633915500000|2021-10-11 01:25:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|3
1633915510000|2021-10-11 01:25:10|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|1
1633915520000|2021-10-11 01:25:20|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|2
1633915530000|2021-10-11 01:25:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|0
1633915540000|2021-10-11 01:25:40|2227.1|2226.8|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|4
1633915550000|2021-10-11 01:25:50|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|1
1633915560000|2021-10-11 01:26:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.1|2226.8|1
1633915570000|2021-10-11 01:26:10|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|1
1633915580000|2021-10-11 01:26:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.3|2227|0
1633915590000|2021-10-11 01:26:30|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|1
1633915600000|2021-10-11 01:26:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|1
1633915610000|2021-10-11 01:26:50|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|2
1633915620000|2021-10-11 01:27:00|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227|2226.7|0
1633915630000|2021-10-11 01:27:10|2227.1|2226.8|2227.1|2226.8|2227.3|2227|2227.1|2226.8|1
1633915640000|2021-10-11 01:27:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|1
1633915650000|2021-10-11 01:27:30|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|2
1633915660000|2021-10-11 01:27:40|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633915670000|2021-10-11 01:27:50|2227.1|2226.8|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|7
1633915680000|2021-10-11 01:28:00|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|3
1633915690000|2021-10-11 01:28:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1633915700000|2021-10-11 01:28:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1633915710000|2021-10-11 01:28:30|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|0
1633915720000|2021-10-11 01:28:40|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|0
1633915730000|2021-10-11 01:28:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633915740000|2021-10-11 01:29:00|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633915750000|2021-10-11 01:29:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633915760000|2021-10-11 01:29:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|6
1633915770000|2021-10-11 01:29:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633915780000|2021-10-11 01:29:40|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|0
1633915790000|2021-10-11 01:29:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1633915800000|2021-10-11 01:30:00|2226.8|2226.5|2227.2|2226.9|2227.3|2227|2226.8|2226.5|8
1633915810000|2021-10-11 01:30:10|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|4
1633915820000|2021-10-11 01:30:20|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|1
1633915830000|2021-10-11 01:30:30|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2227|2226.7|1
1633915840000|2021-10-11 01:30:40|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|1
1633915850000|2021-10-11 01:30:50|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|2
1633915860000|2021-10-11 01:31:00|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.6|2227.3|1
1633915870000|2021-10-11 01:31:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633915880000|2021-10-11 01:31:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1633915890000|2021-10-11 01:31:30|2228|2227.7|2228.5|2228.2|2228.6|2228.3|2227.9|2227.6|31
1633915900000|2021-10-11 01:31:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|1
1633915910000|2021-10-11 01:31:50|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|2
1633915920000|2021-10-11 01:32:00|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|3
1633915930000|2021-10-11 01:32:10|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|1
1633915940000|2021-10-11 01:32:20|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|0
1633915950000|2021-10-11 01:32:30|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|4
1633915960000|2021-10-11 01:32:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633915970000|2021-10-11 01:32:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633915980000|2021-10-11 01:33:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1633915990000|2021-10-11 01:33:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|4
1633916000000|2021-10-11 01:33:20|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|3
1633916010000|2021-10-11 01:33:30|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|0
1633916020000|2021-10-11 01:33:40|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|1
1633916030000|2021-10-11 01:33:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1633916040000|2021-10-11 01:34:00|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|1
1633916050000|2021-10-11 01:34:10|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228.3|2228|1
1633916060000|2021-10-11 01:34:20|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|5
1633916070000|2021-10-11 01:34:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1633916080000|2021-10-11 01:34:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|3
1633916090000|2021-10-11 01:34:50|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|0
1633916100000|2021-10-11 01:35:00|2228.9|2228.6|2229.4|2229.1|2229.5|2229.2|2228.9|2228.6|23
1633916110000|2021-10-11 01:35:10|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1633916120000|2021-10-11 01:35:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229|2228.7|2
1633916130000|2021-10-11 01:35:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633916140000|2021-10-11 01:35:40|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.9|2228.6|5
1633916150000|2021-10-11 01:35:50|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|8
1633916160000|2021-10-11 01:36:00|2228.4|2228.1|2228.3|2228|2228.8|2228.5|2228.3|2228|16
1633916170000|2021-10-11 01:36:10|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.3|2228|8
1633916180000|2021-10-11 01:36:20|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|1
1633916190000|2021-10-11 01:36:30|2229|2228.7|2229.4|2229.1|2229.8|2229.5|2229|2228.7|14
1633916200000|2021-10-11 01:36:40|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229|2228.7|1
1633916210000|2021-10-11 01:36:50|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|1
1633916220000|2021-10-11 01:37:00|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|5
1633916230000|2021-10-11 01:37:10|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|1
1633916240000|2021-10-11 01:37:20|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|4
1633916250000|2021-10-11 01:37:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|2
1633916260000|2021-10-11 01:37:40|2229.7|2229.4|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|10
1633916270000|2021-10-11 01:37:50|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|4
1633916280000|2021-10-11 01:38:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|3
1633916290000|2021-10-11 01:38:10|2229.5|2229.2|2230.1|2229.8|2230.1|2229.8|2229.5|2229.2|2
1633916300000|2021-10-11 01:38:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.8|2229.5|2
1633916310000|2021-10-11 01:38:30|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|4
1633916320000|2021-10-11 01:38:40|2229.9|2229.6|2230.7|2230.4|2230.8|2230.5|2229.9|2229.6|17
1633916330000|2021-10-11 01:38:50|2230.8|2230.5|2230.3|2230|2230.9|2230.6|2230.3|2230|13
1633916340000|2021-10-11 01:39:00|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.1|2229.8|6
1633916350000|2021-10-11 01:39:10|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|2
1633916360000|2021-10-11 01:39:20|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|5
1633916370000|2021-10-11 01:39:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1633916380000|2021-10-11 01:39:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|4
1633916390000|2021-10-11 01:39:50|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|1
1633916400000|2021-10-11 01:40:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|1
1633916410000|2021-10-11 01:40:10|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|5
1633916420000|2021-10-11 01:40:20|2231|2230.7|2231.1|2230.8|2231.3|2231|2231|2230.7|5
1633916430000|2021-10-11 01:40:30|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|3
1633916440000|2021-10-11 01:40:40|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|6
1633916450000|2021-10-11 01:40:50|2230.8|2230.5|2231|2230.7|2231.2|2230.9|2230.7|2230.4|2
1633916460000|2021-10-11 01:41:00|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|1
1633916470000|2021-10-11 01:41:10|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|4
1633916480000|2021-10-11 01:41:20|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230.6|2230.3|2
1633916490000|2021-10-11 01:41:30|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|2
1633916500000|2021-10-11 01:41:40|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|5
1633916510000|2021-10-11 01:41:50|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|1
1633916520000|2021-10-11 01:42:00|2230.3|2230|2230.1|2229.8|2230.6|2230.3|2230|2229.7|9
1633916530000|2021-10-11 01:42:10|2230|2229.7|2229.4|2229.1|2230|2229.7|2229.3|2229|8
1633916540000|2021-10-11 01:42:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633916550000|2021-10-11 01:42:30|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633916560000|2021-10-11 01:42:40|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.5|2229.2|8
1633916570000|2021-10-11 01:42:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|1
1633916580000|2021-10-11 01:43:00|2229.7|2229.4|2230|2229.7|2230.3|2230|2229.7|2229.4|1
1633916590000|2021-10-11 01:43:10|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|2
1633916600000|2021-10-11 01:43:20|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1633916610000|2021-10-11 01:43:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1633916620000|2021-10-11 01:43:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633916630000|2021-10-11 01:43:50|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|3
1633916640000|2021-10-11 01:44:00|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|6
1633916650000|2021-10-11 01:44:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|3
1633916660000|2021-10-11 01:44:20|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|2
1633916670000|2021-10-11 01:44:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|5
1633916680000|2021-10-11 01:44:40|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|2
1633916690000|2021-10-11 01:44:50|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.4|2228.1|39
1633916700000|2021-10-11 01:45:00|2228.5|2228.2|2228.4|2228.1|2228.9|2228.6|2228.3|2228|4
1633916710000|2021-10-11 01:45:10|2228.6|2228.3|2228.7|2228.4|2228.9|2228.6|2228.5|2228.2|7
1633916720000|2021-10-11 01:45:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|2
1633916730000|2021-10-11 01:45:30|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|5
1633916740000|2021-10-11 01:45:40|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|2
1633916750000|2021-10-11 01:45:50|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|8
1633916760000|2021-10-11 01:46:00|2228.2|2227.9|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|7
1633916770000|2021-10-11 01:46:10|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|2
1633916780000|2021-10-11 01:46:20|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|10
1633916790000|2021-10-11 01:46:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|3
1633916800000|2021-10-11 01:46:40|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|5
1633916810000|2021-10-11 01:46:50|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|2
1633916820000|2021-10-11 01:47:00|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633916830000|2021-10-11 01:47:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|1
1633916840000|2021-10-11 01:47:20|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|1
1633916850000|2021-10-11 01:47:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633916860000|2021-10-11 01:47:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633916870000|2021-10-11 01:47:50|2228|2227.7|2227.1|2226.8|2228|2227.7|2227.1|2226.8|23
1633916880000|2021-10-11 01:48:00|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|26
1633916890000|2021-10-11 01:48:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633916900000|2021-10-11 01:48:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|0
1633916910000|2021-10-11 01:48:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1633916920000|2021-10-11 01:48:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1633916930000|2021-10-11 01:48:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|2
1633916940000|2021-10-11 01:49:00|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|0
1633916950000|2021-10-11 01:49:10|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|1
1633916960000|2021-10-11 01:49:20|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2226.8|2226.5|0
1633916970000|2021-10-11 01:49:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|1
1633916980000|2021-10-11 01:49:40|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|1
1633916990000|2021-10-11 01:49:50|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|5
1633917000000|2021-10-11 01:50:00|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|7
1633917010000|2021-10-11 01:50:10|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|2
1633917020000|2021-10-11 01:50:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|2
1633917030000|2021-10-11 01:50:30|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|0
1633917040000|2021-10-11 01:50:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633917050000|2021-10-11 01:50:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633917060000|2021-10-11 01:51:00|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|2
1633917070000|2021-10-11 01:51:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|2
1633917080000|2021-10-11 01:51:20|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|0
1633917090000|2021-10-11 01:51:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633917100000|2021-10-11 01:51:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633917110000|2021-10-11 01:51:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1633917120000|2021-10-11 01:52:00|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|11
1633917130000|2021-10-11 01:52:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633917140000|2021-10-11 01:52:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1633917150000|2021-10-11 01:52:30|2226.4|2226.1|2226.9|2226.6|2226.9|2226.6|2226.4|2226.1|2
1633917160000|2021-10-11 01:52:40|2227|2226.7|2227.1|2226.8|2227.3|2227|2226.9|2226.6|16
1633917170000|2021-10-11 01:52:50|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|1
1633917180000|2021-10-11 01:53:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|1
1633917190000|2021-10-11 01:53:10|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|0
1633917200000|2021-10-11 01:53:20|2227.1|2226.8|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|1
1633917210000|2021-10-11 01:53:30|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.8|2226.5|0
1633917220000|2021-10-11 01:53:40|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|2
1633917230000|2021-10-11 01:53:50|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|1
1633917240000|2021-10-11 01:54:00|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|0
1633917250000|2021-10-11 01:54:10|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.5|2226.2|1
1633917260000|2021-10-11 01:54:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1633917270000|2021-10-11 01:54:30|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1633917280000|2021-10-11 01:54:40|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|0
1633917290000|2021-10-11 01:54:50|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633917300000|2021-10-11 01:55:00|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|1
1633917310000|2021-10-11 01:55:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1633917320000|2021-10-11 01:55:20|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|0
1633917330000|2021-10-11 01:55:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.7|2226.4|1
1633917340000|2021-10-11 01:55:40|2227.1|2226.8|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|2
1633917350000|2021-10-11 01:55:50|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633917360000|2021-10-11 01:56:00|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.8|2226.5|0
1633917370000|2021-10-11 01:56:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|1
1633917380000|2021-10-11 01:56:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1633917390000|2021-10-11 01:56:30|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|0
1633917400000|2021-10-11 01:56:40|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|1
1633917410000|2021-10-11 01:56:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|2
1633917420000|2021-10-11 01:57:00|2227.5|2227.2|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|0
1633917430000|2021-10-11 01:57:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633917440000|2021-10-11 01:57:20|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633917450000|2021-10-11 01:57:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|2
1633917460000|2021-10-11 01:57:40|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|1
1633917470000|2021-10-11 01:57:50|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|1
1633917480000|2021-10-11 01:58:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.7|2227.4|3
1633917490000|2021-10-11 01:58:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633917500000|2021-10-11 01:58:20|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|1
1633917510000|2021-10-11 01:58:30|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1633917520000|2021-10-11 01:58:40|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633917530000|2021-10-11 01:58:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633917540000|2021-10-11 01:59:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633917550000|2021-10-11 01:59:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1633917560000|2021-10-11 01:59:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2226.9|2226.6|3
1633917570000|2021-10-11 01:59:30|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.1|2226.8|0
1633917580000|2021-10-11 01:59:40|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|5
1633917590000|2021-10-11 01:59:50|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|3
1633917600000|2021-10-11 02:00:00|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2226.8|2226.5|2
1633917610000|2021-10-11 02:00:10|2227.5|2227.2|2227.9|2227.6|2228|2227.7|2227.5|2227.2|3
1633917620000|2021-10-11 02:00:20|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.7|2227.4|1
1633917630000|2021-10-11 02:00:30|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228|2227.7|8
1633917640000|2021-10-11 02:00:40|2228.3|2228|2228.3|2228|2228.5|2228.2|2228|2227.7|0
1633917650000|2021-10-11 02:00:50|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|8
1633917660000|2021-10-11 02:01:00|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.3|2228|5
1633917670000|2021-10-11 02:01:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633917680000|2021-10-11 02:01:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|2
1633917690000|2021-10-11 02:01:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.3|2228|1
1633917700000|2021-10-11 02:01:40|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1633917710000|2021-10-11 02:01:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|0
1633917720000|2021-10-11 02:02:00|2228.6|2228.3|2228|2227.7|2228.6|2228.3|2228|2227.7|5
1633917730000|2021-10-11 02:02:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1633917740000|2021-10-11 02:02:20|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|5
1633917750000|2021-10-11 02:02:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|1
1633917760000|2021-10-11 02:02:40|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1633917770000|2021-10-11 02:02:50|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|9
1633917780000|2021-10-11 02:03:00|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.6|2226.3|1
1633917790000|2021-10-11 02:03:10|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|0
1633917800000|2021-10-11 02:03:20|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1633917810000|2021-10-11 02:03:30|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|4
1633917820000|2021-10-11 02:03:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1633917830000|2021-10-11 02:03:50|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1633917840000|2021-10-11 02:04:00|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1633917850000|2021-10-11 02:04:10|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|0
1633917860000|2021-10-11 02:04:20|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633917870000|2021-10-11 02:04:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633917880000|2021-10-11 02:04:40|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1633917890000|2021-10-11 02:04:50|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|1
1633917900000|2021-10-11 02:05:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633917910000|2021-10-11 02:05:10|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|0
1633917920000|2021-10-11 02:05:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1633917930000|2021-10-11 02:05:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1633917940000|2021-10-11 02:05:40|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.6|2226.3|1
1633917950000|2021-10-11 02:05:50|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.7|2226.4|0
1633917960000|2021-10-11 02:06:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|1
1633917970000|2021-10-11 02:06:10|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|2
1633917980000|2021-10-11 02:06:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633917990000|2021-10-11 02:06:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633918000000|2021-10-11 02:06:40|2227.3|2227|2227.3|2227|2227.4|2227.1|2227|2226.7|5
1633918010000|2021-10-11 02:06:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1633918020000|2021-10-11 02:07:00|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227|2226.7|0
1633918030000|2021-10-11 02:07:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633918040000|2021-10-11 02:07:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633918050000|2021-10-11 02:07:30|2227|2226.7|2227.4|2227.1|2227.5|2227.2|2226.9|2226.6|2
1633918060000|2021-10-11 02:07:40|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|0
1633918070000|2021-10-11 02:07:50|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|0
1633918080000|2021-10-11 02:08:00|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.5|2227.2|2
1633918090000|2021-10-11 02:08:10|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1633918100000|2021-10-11 02:08:20|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|0
1633918110000|2021-10-11 02:08:30|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1633918120000|2021-10-11 02:08:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1633918140000|2021-10-11 02:09:00|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|1
1633918150000|2021-10-11 02:09:10|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1633918160000|2021-10-11 02:09:20|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|2
1633918170000|2021-10-11 02:09:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1633918180000|2021-10-11 02:09:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1633918190000|2021-10-11 02:09:50|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|2
1633918200000|2021-10-11 02:10:00|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|1
1633918210000|2021-10-11 02:10:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|3
1633918220000|2021-10-11 02:10:20|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|2
1633918230000|2021-10-11 02:10:30|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.7|2229.4|9
1633918240000|2021-10-11 02:10:40|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|1
1633918250000|2021-10-11 02:10:50|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1633918260000|2021-10-11 02:11:00|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|3
1633918280000|2021-10-11 02:11:20|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|1
1633918290000|2021-10-11 02:11:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1633918300000|2021-10-11 02:11:40|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633918310000|2021-10-11 02:11:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1633918320000|2021-10-11 02:12:00|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|0
1633918330000|2021-10-11 02:12:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|1
1633918340000|2021-10-11 02:12:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633918350000|2021-10-11 02:12:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1633918360000|2021-10-11 02:12:40|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1633918370000|2021-10-11 02:12:50|2229.2|2228.9|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|0
1633918380000|2021-10-11 02:13:00|2229.4|2229.1|2228.6|2228.3|2229.4|2229.1|2228.5|2228.2|3
1633918390000|2021-10-11 02:13:10|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.3|2228|2
1633918400000|2021-10-11 02:13:20|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1633918410000|2021-10-11 02:13:30|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|8
1633918420000|2021-10-11 02:13:40|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|1
1633918430000|2021-10-11 02:13:50|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1633918440000|2021-10-11 02:14:00|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1633918450000|2021-10-11 02:14:10|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|1
1633918460000|2021-10-11 02:14:20|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1633918470000|2021-10-11 02:14:30|2227.8|2227.5|2228.5|2228.2|2228.5|2228.2|2227.8|2227.5|12
1633918480000|2021-10-11 02:14:40|2228.2|2227.9|2228.7|2228.4|2228.8|2228.5|2228.2|2227.9|10
1633918490000|2021-10-11 02:14:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633918500000|2021-10-11 02:15:00|2228.8|2228.5|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|2
1633918510000|2021-10-11 02:15:10|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|1
1633918520000|2021-10-11 02:15:20|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1633918530000|2021-10-11 02:15:30|2228.4|2228.1|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1633918540000|2021-10-11 02:15:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633918550000|2021-10-11 02:15:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633918560000|2021-10-11 02:16:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1633918570000|2021-10-11 02:16:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633918580000|2021-10-11 02:16:20|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633918590000|2021-10-11 02:16:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633918600000|2021-10-11 02:16:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1633918610000|2021-10-11 02:16:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633918620000|2021-10-11 02:17:00|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|1
1633918630000|2021-10-11 02:17:10|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|0
1633918640000|2021-10-11 02:17:20|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|0
1633918650000|2021-10-11 02:17:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1633918660000|2021-10-11 02:17:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1633918670000|2021-10-11 02:17:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633918680000|2021-10-11 02:18:00|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|0
1633918690000|2021-10-11 02:18:10|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|0
1633918700000|2021-10-11 02:18:20|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|0
1633918710000|2021-10-11 02:18:30|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1633918720000|2021-10-11 02:18:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|1
1633918730000|2021-10-11 02:18:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1633918740000|2021-10-11 02:19:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|1
1633918750000|2021-10-11 02:19:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1633918770000|2021-10-11 02:19:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1633918780000|2021-10-11 02:19:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1633918800000|2021-10-11 02:20:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633918810000|2021-10-11 02:20:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633918820000|2021-10-11 02:20:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633918830000|2021-10-11 02:20:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|2
1633918840000|2021-10-11 02:20:40|2229.7|2229.4|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|1
1633918850000|2021-10-11 02:20:50|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1633918860000|2021-10-11 02:21:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|3
1633918870000|2021-10-11 02:21:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1633918880000|2021-10-11 02:21:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1633918900000|2021-10-11 02:21:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1633918910000|2021-10-11 02:21:50|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|0
1633918920000|2021-10-11 02:22:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1633918930000|2021-10-11 02:22:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1633918940000|2021-10-11 02:22:20|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.8|2229.5|4
1633918950000|2021-10-11 02:22:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633918960000|2021-10-11 02:22:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633918970000|2021-10-11 02:22:50|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|0
1633918980000|2021-10-11 02:23:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1633918990000|2021-10-11 02:23:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1633919000000|2021-10-11 02:23:20|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|0
1633919010000|2021-10-11 02:23:30|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1633919020000|2021-10-11 02:23:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1633919030000|2021-10-11 02:23:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1633919040000|2021-10-11 02:24:00|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|1
1633919050000|2021-10-11 02:24:10|2229.4|2229.1|2229.3|2229|2229.5|2229.2|2229.3|2229|0
1633919060000|2021-10-11 02:24:20|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|0
1633919070000|2021-10-11 02:24:30|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|1
1633919080000|2021-10-11 02:24:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1633919090000|2021-10-11 02:24:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633919100000|2021-10-11 02:25:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1633919110000|2021-10-11 02:25:10|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|4
1633919120000|2021-10-11 02:25:20|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1633919130000|2021-10-11 02:25:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1633919140000|2021-10-11 02:25:40|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1633919150000|2021-10-11 02:25:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633919160000|2021-10-11 02:26:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1633919170000|2021-10-11 02:26:10|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1633919180000|2021-10-11 02:26:20|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1633919190000|2021-10-11 02:26:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1633919200000|2021-10-11 02:26:40|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|0
1633919220000|2021-10-11 02:27:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1633919230000|2021-10-11 02:27:10|2228.8|2228.5|2229.4|2229.1|2229.4|2229.1|2228.7|2228.4|0
1633919240000|2021-10-11 02:27:20|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633919250000|2021-10-11 02:27:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1633919260000|2021-10-11 02:27:40|2229.5|2229.2|2229.4|2229.1|2229.7|2229.4|2229.3|2229|0
1633919270000|2021-10-11 02:27:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633919280000|2021-10-11 02:28:00|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|6
1633919290000|2021-10-11 02:28:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1633919300000|2021-10-11 02:28:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633919310000|2021-10-11 02:28:30|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|0
1633919320000|2021-10-11 02:28:40|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633919330000|2021-10-11 02:28:50|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229|2228.7|0
1633919340000|2021-10-11 02:29:00|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|0
1633919350000|2021-10-11 02:29:10|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|1
1633919370000|2021-10-11 02:29:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1633919380000|2021-10-11 02:29:40|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1633919390000|2021-10-11 02:29:50|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|1
1633919400000|2021-10-11 02:30:00|2228.7|2228.4|2229.3|2229|2229.4|2229.1|2228.7|2228.4|0
1633919410000|2021-10-11 02:30:10|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|2
1633919420000|2021-10-11 02:30:20|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1633919430000|2021-10-11 02:30:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633919440000|2021-10-11 02:30:40|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|1
1633919450000|2021-10-11 02:30:50|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|0
1633919460000|2021-10-11 02:31:00|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|0
1633919470000|2021-10-11 02:31:10|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.4|2228.1|1
1633919480000|2021-10-11 02:31:20|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|1
1633919490000|2021-10-11 02:31:30|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1633919500000|2021-10-11 02:31:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|2
1633919510000|2021-10-11 02:31:50|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|1
1633919520000|2021-10-11 02:32:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633919530000|2021-10-11 02:32:10|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1633919540000|2021-10-11 02:32:20|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633919550000|2021-10-11 02:32:30|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|2
1633919560000|2021-10-11 02:32:40|2228.3|2228|2228.5|2228.2|2228.6|2228.3|2228.3|2228|0
1633919570000|2021-10-11 02:32:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1633919580000|2021-10-11 02:33:00|2228.5|2228.2|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|0
1633919590000|2021-10-11 02:33:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.8|2228.5|0
1633919600000|2021-10-11 02:33:20|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.6|2228.3|0
1633919610000|2021-10-11 02:33:30|2228.5|2228.2|2228.3|2228|2228.7|2228.4|2228.3|2228|1
1633919620000|2021-10-11 02:33:40|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1633919630000|2021-10-11 02:33:50|2228.3|2228|2228.4|2228.1|2228.6|2228.3|2228.3|2228|0
1633919640000|2021-10-11 02:34:00|2228.3|2228|2227.8|2227.5|2228.3|2228|2227.8|2227.5|0
1633919650000|2021-10-11 02:34:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1633919660000|2021-10-11 02:34:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633919670000|2021-10-11 02:34:30|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|6
1633919680000|2021-10-11 02:34:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1633919690000|2021-10-11 02:34:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633919700000|2021-10-11 02:35:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1633919710000|2021-10-11 02:35:10|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633919720000|2021-10-11 02:35:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1633919730000|2021-10-11 02:35:30|2227.8|2227.5|2228|2227.7|2228.1|2227.8|2227.8|2227.5|0
1633919740000|2021-10-11 02:35:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633919750000|2021-10-11 02:35:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1633919760000|2021-10-11 02:36:00|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|0
1633919770000|2021-10-11 02:36:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1633919780000|2021-10-11 02:36:20|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633919790000|2021-10-11 02:36:30|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|2
1633919800000|2021-10-11 02:36:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633919810000|2021-10-11 02:36:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633919820000|2021-10-11 02:37:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633919830000|2021-10-11 02:37:10|2227.3|2227|2226.7|2226.4|2227.3|2227|2226.7|2226.4|5
1633919840000|2021-10-11 02:37:20|2226.8|2226.5|2227|2226.7|2227.2|2226.9|2226.8|2226.5|2
1633919850000|2021-10-11 02:37:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1633919860000|2021-10-11 02:37:40|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.7|2226.4|1
1633919870000|2021-10-11 02:37:50|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1633919880000|2021-10-11 02:38:00|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633919890000|2021-10-11 02:38:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633919900000|2021-10-11 02:38:20|2227.2|2226.9|2227|2226.7|2227.3|2227|2226.9|2226.6|0
1633919910000|2021-10-11 02:38:30|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1633919920000|2021-10-11 02:38:40|2227|2226.7|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|0
1633919930000|2021-10-11 02:38:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1633919940000|2021-10-11 02:39:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1633919950000|2021-10-11 02:39:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|1
1633919960000|2021-10-11 02:39:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633919970000|2021-10-11 02:39:30|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|0
1633919980000|2021-10-11 02:39:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633919990000|2021-10-11 02:39:50|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|1
1633920000000|2021-10-11 02:40:00|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1633920010000|2021-10-11 02:40:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633920020000|2021-10-11 02:40:20|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.3|2227|0
1633920030000|2021-10-11 02:40:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633920040000|2021-10-11 02:40:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1633920050000|2021-10-11 02:40:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633920060000|2021-10-11 02:41:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1633920070000|2021-10-11 02:41:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|3
1633920090000|2021-10-11 02:41:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633920100000|2021-10-11 02:41:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633920110000|2021-10-11 02:41:50|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|1
1633920120000|2021-10-11 02:42:00|2228.2|2227.9|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|1
1633920130000|2021-10-11 02:42:10|2228.5|2228.2|2228|2227.7|2228.5|2228.2|2228|2227.7|1
1633920140000|2021-10-11 02:42:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|0
1633920150000|2021-10-11 02:42:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1633920160000|2021-10-11 02:42:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633920170000|2021-10-11 02:42:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633920180000|2021-10-11 02:43:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|1
1633920190000|2021-10-11 02:43:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1633920200000|2021-10-11 02:43:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633920210000|2021-10-11 02:43:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633920220000|2021-10-11 02:43:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1633920230000|2021-10-11 02:43:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633920240000|2021-10-11 02:44:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633920250000|2021-10-11 02:44:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1633920270000|2021-10-11 02:44:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633920290000|2021-10-11 02:44:50|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.3|2228|3
1633920300000|2021-10-11 02:45:00|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|0
1633920310000|2021-10-11 02:45:10|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1633920320000|2021-10-11 02:45:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633920330000|2021-10-11 02:45:30|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|0
1633920340000|2021-10-11 02:45:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633920350000|2021-10-11 02:45:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1633920360000|2021-10-11 02:46:00|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1633920370000|2021-10-11 02:46:10|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.7|2227.4|1
1633920380000|2021-10-11 02:46:20|2227.8|2227.5|2227.8|2227.5|2228|2227.7|2227.8|2227.5|0
1633920390000|2021-10-11 02:46:30|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|0
1633920400000|2021-10-11 02:46:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633920410000|2021-10-11 02:46:50|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|0
1633920430000|2021-10-11 02:47:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633920440000|2021-10-11 02:47:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633920450000|2021-10-11 02:47:30|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228|2227.7|0
1633920460000|2021-10-11 02:47:40|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1633920470000|2021-10-11 02:47:50|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1633920480000|2021-10-11 02:48:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633920490000|2021-10-11 02:48:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1633920500000|2021-10-11 02:48:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633920510000|2021-10-11 02:48:30|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1633920520000|2021-10-11 02:48:40|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|0
1633920530000|2021-10-11 02:48:50|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1633920540000|2021-10-11 02:49:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|0
1633920550000|2021-10-11 02:49:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633920560000|2021-10-11 02:49:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633920570000|2021-10-11 02:49:30|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|0
1633920580000|2021-10-11 02:49:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633920590000|2021-10-11 02:49:50|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633920600000|2021-10-11 02:50:00|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633920610000|2021-10-11 02:50:10|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633920620000|2021-10-11 02:50:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633920630000|2021-10-11 02:50:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633920640000|2021-10-11 02:50:40|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|0
1633920650000|2021-10-11 02:50:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633920660000|2021-10-11 02:51:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1633920670000|2021-10-11 02:51:10|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1633920680000|2021-10-11 02:51:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1633920690000|2021-10-11 02:51:30|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633920700000|2021-10-11 02:51:40|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|0
1633920710000|2021-10-11 02:51:50|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|0
1633920720000|2021-10-11 02:52:00|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633920730000|2021-10-11 02:52:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633920740000|2021-10-11 02:52:20|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633920750000|2021-10-11 02:52:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|0
1633920760000|2021-10-11 02:52:40|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227|2226.7|2
1633920770000|2021-10-11 02:52:50|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|0
1633920780000|2021-10-11 02:53:00|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2227|2226.7|0
1633920790000|2021-10-11 02:53:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633920810000|2021-10-11 02:53:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633920820000|2021-10-11 02:53:40|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.3|2227|1
1633920830000|2021-10-11 02:53:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633920840000|2021-10-11 02:54:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633920850000|2021-10-11 02:54:10|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633920860000|2021-10-11 02:54:20|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|1
1633920870000|2021-10-11 02:54:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633920880000|2021-10-11 02:54:40|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633920890000|2021-10-11 02:54:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633920900000|2021-10-11 02:55:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1633920910000|2021-10-11 02:55:10|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|0
1633920920000|2021-10-11 02:55:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|1
1633920930000|2021-10-11 02:55:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1633920940000|2021-10-11 02:55:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1633920950000|2021-10-11 02:55:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633920960000|2021-10-11 02:56:00|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|0
1633920970000|2021-10-11 02:56:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.1|2226.8|0
1633920980000|2021-10-11 02:56:20|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1633920990000|2021-10-11 02:56:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633921000000|2021-10-11 02:56:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|3
1633921010000|2021-10-11 02:56:50|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|1
1633921020000|2021-10-11 02:57:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.7|2226.4|0
1633921040000|2021-10-11 02:57:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|10
1633921050000|2021-10-11 02:57:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|7
1633921060000|2021-10-11 02:57:40|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|1
1633921070000|2021-10-11 02:57:50|2226.3|2226|2226.4|2226.1|2226.6|2226.3|2226.3|2226|12
1633921080000|2021-10-11 02:58:00|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1633921090000|2021-10-11 02:58:10|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1633921100000|2021-10-11 02:58:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633921110000|2021-10-11 02:58:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633921120000|2021-10-11 02:58:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1633921130000|2021-10-11 02:58:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1633921140000|2021-10-11 02:59:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|0
1633921150000|2021-10-11 02:59:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633921160000|2021-10-11 02:59:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633921170000|2021-10-11 02:59:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633921180000|2021-10-11 02:59:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1633921190000|2021-10-11 02:59:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1633921200000|2021-10-11 03:00:00|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|8
1633921210000|2021-10-11 03:00:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1633921220000|2021-10-11 03:00:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|2
1633921230000|2021-10-11 03:00:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1633921240000|2021-10-11 03:00:40|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633921250000|2021-10-11 03:00:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|0
1633921260000|2021-10-11 03:01:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.7|2226.4|6
1633921270000|2021-10-11 03:01:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633921280000|2021-10-11 03:01:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1633921290000|2021-10-11 03:01:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633921300000|2021-10-11 03:01:40|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|0
1633921310000|2021-10-11 03:01:50|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633921320000|2021-10-11 03:02:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|5
1633921330000|2021-10-11 03:02:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633921340000|2021-10-11 03:02:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|0
1633921350000|2021-10-11 03:02:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633921360000|2021-10-11 03:02:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633921370000|2021-10-11 03:02:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|5
1633921380000|2021-10-11 03:03:00|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1633921390000|2021-10-11 03:03:10|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.3|2226|0
1633921400000|2021-10-11 03:03:20|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|5
1633921410000|2021-10-11 03:03:30|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|3
1633921420000|2021-10-11 03:03:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|3
1633921440000|2021-10-11 03:04:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|0
1633921450000|2021-10-11 03:04:10|2226.8|2226.5|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|3
1633921460000|2021-10-11 03:04:20|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.1|2225.8|0
1633921470000|2021-10-11 03:04:30|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|6
1633921480000|2021-10-11 03:04:40|2226|2225.7|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|4
1633921500000|2021-10-11 03:05:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|5
1633921510000|2021-10-11 03:05:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|3
1633921520000|2021-10-11 03:05:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633921530000|2021-10-11 03:05:30|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633921540000|2021-10-11 03:05:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|5
1633921550000|2021-10-11 03:05:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1633921560000|2021-10-11 03:06:00|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|6
1633921570000|2021-10-11 03:06:10|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1633921580000|2021-10-11 03:06:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633921590000|2021-10-11 03:06:30|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1633921600000|2021-10-11 03:06:40|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|12
1633921610000|2021-10-11 03:06:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1633921620000|2021-10-11 03:07:00|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|0
1633921630000|2021-10-11 03:07:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1633921640000|2021-10-11 03:07:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|3
1633921650000|2021-10-11 03:07:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1633921660000|2021-10-11 03:07:40|2225.7|2225.4|2225.1|2224.8|2225.7|2225.4|2225.1|2224.8|14
1633921670000|2021-10-11 03:07:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|3
1633921680000|2021-10-11 03:08:00|2225|2224.7|2224.5|2224.2|2225|2224.7|2224.5|2224.2|22
1633921690000|2021-10-11 03:08:10|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|9
1633921700000|2021-10-11 03:08:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.8|2224.5|1
1633921710000|2021-10-11 03:08:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1633921720000|2021-10-11 03:08:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|3
1633921730000|2021-10-11 03:08:50|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|1
1633921740000|2021-10-11 03:09:00|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|0
1633921750000|2021-10-11 03:09:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|5
1633921760000|2021-10-11 03:09:20|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|1
1633921770000|2021-10-11 03:09:30|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1633921780000|2021-10-11 03:09:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|2
1633921790000|2021-10-11 03:09:50|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|1
1633921800000|2021-10-11 03:10:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1633921810000|2021-10-11 03:10:10|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.6|2225.3|6
1633921820000|2021-10-11 03:10:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1633921830000|2021-10-11 03:10:30|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|1
1633921840000|2021-10-11 03:10:40|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|0
1633921860000|2021-10-11 03:11:00|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|3
1633921870000|2021-10-11 03:11:10|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|1
1633921880000|2021-10-11 03:11:20|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|0
1633921890000|2021-10-11 03:11:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|7
1633921900000|2021-10-11 03:11:40|2226.4|2226.1|2226.6|2226.3|2226.7|2226.4|2226.3|2226|23
1633921910000|2021-10-11 03:11:50|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|6
1633921920000|2021-10-11 03:12:00|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|3
1633921930000|2021-10-11 03:12:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633921940000|2021-10-11 03:12:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633921950000|2021-10-11 03:12:30|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|1
1633921960000|2021-10-11 03:12:40|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|0
1633921970000|2021-10-11 03:12:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633921980000|2021-10-11 03:13:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633921990000|2021-10-11 03:13:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1633922000000|2021-10-11 03:13:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633922010000|2021-10-11 03:13:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|3
1633922030000|2021-10-11 03:13:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633922040000|2021-10-11 03:14:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633922050000|2021-10-11 03:14:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633922060000|2021-10-11 03:14:20|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1633922070000|2021-10-11 03:14:30|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|0
1633922080000|2021-10-11 03:14:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|1
1633922090000|2021-10-11 03:14:50|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|0
1633922100000|2021-10-11 03:15:00|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.7|2226.4|0
1633922110000|2021-10-11 03:15:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|2
1633922130000|2021-10-11 03:15:30|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|2
1633922140000|2021-10-11 03:15:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1633922150000|2021-10-11 03:15:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|4
1633922160000|2021-10-11 03:16:00|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1633922170000|2021-10-11 03:16:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|2
1633922180000|2021-10-11 03:16:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1633922190000|2021-10-11 03:16:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1633922200000|2021-10-11 03:16:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633922210000|2021-10-11 03:16:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1633922220000|2021-10-11 03:17:00|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|0
1633922230000|2021-10-11 03:17:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633922240000|2021-10-11 03:17:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633922250000|2021-10-11 03:17:30|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1633922260000|2021-10-11 03:17:40|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1633922270000|2021-10-11 03:17:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|3
1633922280000|2021-10-11 03:18:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1633922290000|2021-10-11 03:18:10|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1633922300000|2021-10-11 03:18:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633922310000|2021-10-11 03:18:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633922320000|2021-10-11 03:18:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633922330000|2021-10-11 03:18:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1633922350000|2021-10-11 03:19:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1633922360000|2021-10-11 03:19:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633922370000|2021-10-11 03:19:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633922380000|2021-10-11 03:19:40|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633922390000|2021-10-11 03:19:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|3
1633922400000|2021-10-11 03:20:00|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|2
1633922410000|2021-10-11 03:20:10|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|2
1633922420000|2021-10-11 03:20:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1633922430000|2021-10-11 03:20:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633922440000|2021-10-11 03:20:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1633922450000|2021-10-11 03:20:50|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|2
1633922460000|2021-10-11 03:21:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633922470000|2021-10-11 03:21:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633922480000|2021-10-11 03:21:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1633922490000|2021-10-11 03:21:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633922500000|2021-10-11 03:21:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1633922520000|2021-10-11 03:22:00|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|2
1633922530000|2021-10-11 03:22:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633922540000|2021-10-11 03:22:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633922550000|2021-10-11 03:22:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1633922580000|2021-10-11 03:23:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1633922590000|2021-10-11 03:23:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1633922600000|2021-10-11 03:23:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1633922620000|2021-10-11 03:23:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|5
1633922630000|2021-10-11 03:23:50|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|23
1633922640000|2021-10-11 03:24:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|1
1633922650000|2021-10-11 03:24:10|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|0
1633922660000|2021-10-11 03:24:20|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|4
1633922670000|2021-10-11 03:24:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633922680000|2021-10-11 03:24:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633922690000|2021-10-11 03:24:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633922700000|2021-10-11 03:25:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|8
1633922710000|2021-10-11 03:25:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633922720000|2021-10-11 03:25:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1633922730000|2021-10-11 03:25:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633922740000|2021-10-11 03:25:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633922750000|2021-10-11 03:25:50|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|1
1633922760000|2021-10-11 03:26:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633922770000|2021-10-11 03:26:10|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|4
1633922780000|2021-10-11 03:26:20|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|6
1633922790000|2021-10-11 03:26:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1633922800000|2021-10-11 03:26:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|3
1633922810000|2021-10-11 03:26:50|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|0
1633922820000|2021-10-11 03:27:00|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633922830000|2021-10-11 03:27:10|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|5
1633922840000|2021-10-11 03:27:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1633922850000|2021-10-11 03:27:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1633922860000|2021-10-11 03:27:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|3
1633922870000|2021-10-11 03:27:50|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|0
1633922880000|2021-10-11 03:28:00|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1633922890000|2021-10-11 03:28:10|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1633922900000|2021-10-11 03:28:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633922910000|2021-10-11 03:28:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633922920000|2021-10-11 03:28:40|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|3
1633922930000|2021-10-11 03:28:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633922940000|2021-10-11 03:29:00|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|2
1633922950000|2021-10-11 03:29:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1633922960000|2021-10-11 03:29:20|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|1
1633922970000|2021-10-11 03:29:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1633922980000|2021-10-11 03:29:40|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|0
1633922990000|2021-10-11 03:29:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1633923000000|2021-10-11 03:30:00|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2228.3|2228|5
1633923010000|2021-10-11 03:30:10|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633923020000|2021-10-11 03:30:20|2228.3|2228|2228.5|2228.2|2228.6|2228.3|2228.3|2228|4
1633923030000|2021-10-11 03:30:30|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2228.1|2227.8|20
1633923040000|2021-10-11 03:30:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633923050000|2021-10-11 03:30:50|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|14
1633923060000|2021-10-11 03:31:00|2228.2|2227.9|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|16
1633923070000|2021-10-11 03:31:10|2228|2227.7|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|4
1633923080000|2021-10-11 03:31:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|7
1633923090000|2021-10-11 03:31:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|4
1633923100000|2021-10-11 03:31:40|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1633923110000|2021-10-11 03:31:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633923120000|2021-10-11 03:32:00|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228|2227.7|2
1633923130000|2021-10-11 03:32:10|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1633923140000|2021-10-11 03:32:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1633923150000|2021-10-11 03:32:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1633923160000|2021-10-11 03:32:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1633923170000|2021-10-11 03:32:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1633923180000|2021-10-11 03:33:00|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|4
1633923190000|2021-10-11 03:33:10|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633923200000|2021-10-11 03:33:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633923210000|2021-10-11 03:33:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1633923220000|2021-10-11 03:33:40|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.8|2227.5|1
1633923230000|2021-10-11 03:33:50|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.8|2227.5|0
1633923240000|2021-10-11 03:34:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1633923250000|2021-10-11 03:34:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633923260000|2021-10-11 03:34:20|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|4
1633923270000|2021-10-11 03:34:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|4
1633923280000|2021-10-11 03:34:40|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1633923290000|2021-10-11 03:34:50|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1633923300000|2021-10-11 03:35:00|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228|2227.7|4
1633923310000|2021-10-11 03:35:10|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|8
1633923320000|2021-10-11 03:35:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633923330000|2021-10-11 03:35:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633923340000|2021-10-11 03:35:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633923350000|2021-10-11 03:35:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|4
1633923360000|2021-10-11 03:36:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|4
1633923370000|2021-10-11 03:36:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633923380000|2021-10-11 03:36:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|8
1633923390000|2021-10-11 03:36:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633923400000|2021-10-11 03:36:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|4
1633923410000|2021-10-11 03:36:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1633923420000|2021-10-11 03:37:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1633923430000|2021-10-11 03:37:10|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1633923440000|2021-10-11 03:37:20|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633923460000|2021-10-11 03:37:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633923470000|2021-10-11 03:37:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1633923480000|2021-10-11 03:38:00|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1633923490000|2021-10-11 03:38:10|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|3
1633923500000|2021-10-11 03:38:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633923510000|2021-10-11 03:38:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1633923520000|2021-10-11 03:38:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|6
1633923530000|2021-10-11 03:38:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1633923540000|2021-10-11 03:39:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1633923550000|2021-10-11 03:39:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|6
1633923560000|2021-10-11 03:39:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|1
1633923570000|2021-10-11 03:39:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633923580000|2021-10-11 03:39:40|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|3
1633923590000|2021-10-11 03:39:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633923600000|2021-10-11 03:40:00|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|2
1633923620000|2021-10-11 03:40:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633923630000|2021-10-11 03:40:30|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|0
1633923640000|2021-10-11 03:40:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|0
1633923660000|2021-10-11 03:41:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|1
1633923670000|2021-10-11 03:41:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633923680000|2021-10-11 03:41:20|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|1
1633923690000|2021-10-11 03:41:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633923700000|2021-10-11 03:41:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633923710000|2021-10-11 03:41:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633923720000|2021-10-11 03:42:00|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1633923730000|2021-10-11 03:42:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633923740000|2021-10-11 03:42:20|2228.1|2227.8|2228.1|2227.8|2228.3|2228|2228.1|2227.8|2
1633923750000|2021-10-11 03:42:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1633923760000|2021-10-11 03:42:40|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1633923770000|2021-10-11 03:42:50|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1633923790000|2021-10-11 03:43:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1633923800000|2021-10-11 03:43:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633923810000|2021-10-11 03:43:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1633923820000|2021-10-11 03:43:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633923830000|2021-10-11 03:43:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633923840000|2021-10-11 03:44:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633923850000|2021-10-11 03:44:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633923860000|2021-10-11 03:44:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633923870000|2021-10-11 03:44:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633923880000|2021-10-11 03:44:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633923890000|2021-10-11 03:44:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633923900000|2021-10-11 03:45:00|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633923910000|2021-10-11 03:45:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1633923920000|2021-10-11 03:45:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633923930000|2021-10-11 03:45:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633923940000|2021-10-11 03:45:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633923950000|2021-10-11 03:45:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633923960000|2021-10-11 03:46:00|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1633923970000|2021-10-11 03:46:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1633923980000|2021-10-11 03:46:20|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228.1|2227.8|0
1633923990000|2021-10-11 03:46:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|3
1633924000000|2021-10-11 03:46:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633924010000|2021-10-11 03:46:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633924020000|2021-10-11 03:47:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1633924030000|2021-10-11 03:47:10|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|3
1633924040000|2021-10-11 03:47:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.2|2227.9|1
1633924050000|2021-10-11 03:47:30|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1633924060000|2021-10-11 03:47:40|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1633924070000|2021-10-11 03:47:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633924080000|2021-10-11 03:48:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633924090000|2021-10-11 03:48:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|0
1633924100000|2021-10-11 03:48:20|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1633924120000|2021-10-11 03:48:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|3
1633924130000|2021-10-11 03:48:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633924140000|2021-10-11 03:49:00|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1633924150000|2021-10-11 03:49:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633924160000|2021-10-11 03:49:20|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1633924170000|2021-10-11 03:49:30|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1633924180000|2021-10-11 03:49:40|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1633924190000|2021-10-11 03:49:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|2
1633924200000|2021-10-11 03:50:00|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|0
1633924210000|2021-10-11 03:50:10|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1633924220000|2021-10-11 03:50:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|1
1633924230000|2021-10-11 03:50:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633924240000|2021-10-11 03:50:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|0
1633924250000|2021-10-11 03:50:50|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633924260000|2021-10-11 03:51:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633924270000|2021-10-11 03:51:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633924280000|2021-10-11 03:51:20|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1633924300000|2021-10-11 03:51:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633924310000|2021-10-11 03:51:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633924320000|2021-10-11 03:52:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1633924330000|2021-10-11 03:52:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633924340000|2021-10-11 03:52:20|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|0
1633924350000|2021-10-11 03:52:30|||||||||1
1633924360000|2021-10-11 03:52:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1633924370000|2021-10-11 03:52:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1633924380000|2021-10-11 03:53:00|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1633924390000|2021-10-11 03:53:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1633924400000|2021-10-11 03:53:20|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1633924410000|2021-10-11 03:53:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|1
1633924420000|2021-10-11 03:53:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|3
1633924430000|2021-10-11 03:53:50|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|2
1633924440000|2021-10-11 03:54:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633924450000|2021-10-11 03:54:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633924460000|2021-10-11 03:54:20|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|0
1633924470000|2021-10-11 03:54:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1633924480000|2021-10-11 03:54:40|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1633924490000|2021-10-11 03:54:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633924500000|2021-10-11 03:55:00|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|3
1633924510000|2021-10-11 03:55:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633924520000|2021-10-11 03:55:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633924560000|2021-10-11 03:56:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1633924570000|2021-10-11 03:56:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|8
1633924580000|2021-10-11 03:56:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|0
1633924590000|2021-10-11 03:56:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633924600000|2021-10-11 03:56:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1633924610000|2021-10-11 03:56:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633924620000|2021-10-11 03:57:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633924630000|2021-10-11 03:57:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633924640000|2021-10-11 03:57:20|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1633924650000|2021-10-11 03:57:30|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633924660000|2021-10-11 03:57:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633924670000|2021-10-11 03:57:50|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|3
1633924680000|2021-10-11 03:58:00|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633924690000|2021-10-11 03:58:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1633924700000|2021-10-11 03:58:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633924710000|2021-10-11 03:58:30|2227.8|2227.5|2228.1|2227.8|2228.3|2228|2227.8|2227.5|2
1633924720000|2021-10-11 03:58:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633924730000|2021-10-11 03:58:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633924740000|2021-10-11 03:59:00|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633924750000|2021-10-11 03:59:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1633924760000|2021-10-11 03:59:20|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1633924770000|2021-10-11 03:59:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1633924780000|2021-10-11 03:59:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1633924790000|2021-10-11 03:59:50|2228.5|2228.2|2228|2227.7|2228.6|2228.3|2228|2227.7|5
1633924800000|2021-10-11 04:00:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|1
1633924810000|2021-10-11 04:00:10|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|7
1633924820000|2021-10-11 04:00:20|2227.5|2227.2|2227.3|2227|2227.6|2227.3|2227.3|2227|1
1633924830000|2021-10-11 04:00:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633924840000|2021-10-11 04:00:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1633924850000|2021-10-11 04:00:50|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|2
1633924880000|2021-10-11 04:01:20|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.6|2227.3|1
1633924900000|2021-10-11 04:01:40|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|0
1633924910000|2021-10-11 04:01:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633924920000|2021-10-11 04:02:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1633924930000|2021-10-11 04:02:10|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633924940000|2021-10-11 04:02:20|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|6
1633924960000|2021-10-11 04:02:40|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1633924970000|2021-10-11 04:02:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1633924980000|2021-10-11 04:03:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|5
1633924990000|2021-10-11 04:03:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633925000000|2021-10-11 04:03:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633925010000|2021-10-11 04:03:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|2
1633925020000|2021-10-11 04:03:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633925030000|2021-10-11 04:03:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|3
1633925040000|2021-10-11 04:04:00|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1633925050000|2021-10-11 04:04:10|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|0
1633925060000|2021-10-11 04:04:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633925070000|2021-10-11 04:04:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633925080000|2021-10-11 04:04:40|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|0
1633925090000|2021-10-11 04:04:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633925100000|2021-10-11 04:05:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633925110000|2021-10-11 04:05:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633925120000|2021-10-11 04:05:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633925130000|2021-10-11 04:05:30|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|1
1633925150000|2021-10-11 04:05:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633925160000|2021-10-11 04:06:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1633925170000|2021-10-11 04:06:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633925180000|2021-10-11 04:06:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633925190000|2021-10-11 04:06:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633925200000|2021-10-11 04:06:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633925220000|2021-10-11 04:07:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633925240000|2021-10-11 04:07:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1633925250000|2021-10-11 04:07:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633925260000|2021-10-11 04:07:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1633925270000|2021-10-11 04:07:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|1
1633925280000|2021-10-11 04:08:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1633925290000|2021-10-11 04:08:10|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|4
1633925300000|2021-10-11 04:08:20|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633925310000|2021-10-11 04:08:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1633925320000|2021-10-11 04:08:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1633925330000|2021-10-11 04:08:50|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|9
1633925340000|2021-10-11 04:09:00|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|2
1633925360000|2021-10-11 04:09:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1633925370000|2021-10-11 04:09:30|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633925380000|2021-10-11 04:09:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633925400000|2021-10-11 04:10:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633925420000|2021-10-11 04:10:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1633925430000|2021-10-11 04:10:30|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|1
1633925440000|2021-10-11 04:10:40|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633925460000|2021-10-11 04:11:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1633925470000|2021-10-11 04:11:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633925480000|2021-10-11 04:11:20|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|0
1633925490000|2021-10-11 04:11:30|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|0
1633925500000|2021-10-11 04:11:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633925510000|2021-10-11 04:11:50|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633925520000|2021-10-11 04:12:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633925530000|2021-10-11 04:12:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1633925540000|2021-10-11 04:12:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633925550000|2021-10-11 04:12:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633925560000|2021-10-11 04:12:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1633925570000|2021-10-11 04:12:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633925580000|2021-10-11 04:13:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1633925600000|2021-10-11 04:13:20|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|0
1633925610000|2021-10-11 04:13:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1633925620000|2021-10-11 04:13:40|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|3
1633925630000|2021-10-11 04:13:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1633925640000|2021-10-11 04:14:00|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|0
1633925650000|2021-10-11 04:14:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633925660000|2021-10-11 04:14:20|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633925670000|2021-10-11 04:14:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1633925680000|2021-10-11 04:14:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633925690000|2021-10-11 04:14:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633925700000|2021-10-11 04:15:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633925710000|2021-10-11 04:15:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1633925720000|2021-10-11 04:15:20|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.7|2227.4|3
1633925730000|2021-10-11 04:15:30|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633925740000|2021-10-11 04:15:40|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1633925750000|2021-10-11 04:15:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633925760000|2021-10-11 04:16:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|0
1633925780000|2021-10-11 04:16:20|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633925790000|2021-10-11 04:16:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1633925800000|2021-10-11 04:16:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633925810000|2021-10-11 04:16:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633925820000|2021-10-11 04:17:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633925830000|2021-10-11 04:17:10|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633925850000|2021-10-11 04:17:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1633925860000|2021-10-11 04:17:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633925870000|2021-10-11 04:17:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633925880000|2021-10-11 04:18:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633925890000|2021-10-11 04:18:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1633925900000|2021-10-11 04:18:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1633925910000|2021-10-11 04:18:30|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633925920000|2021-10-11 04:18:40|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633925930000|2021-10-11 04:18:50|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1633925940000|2021-10-11 04:19:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1633925950000|2021-10-11 04:19:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633925960000|2021-10-11 04:19:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|1
1633925970000|2021-10-11 04:19:30|2228|2227.7|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1633925980000|2021-10-11 04:19:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633926000000|2021-10-11 04:20:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1633926010000|2021-10-11 04:20:10|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|5
1633926030000|2021-10-11 04:20:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|2
1633926040000|2021-10-11 04:20:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1633926070000|2021-10-11 04:21:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633926080000|2021-10-11 04:21:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1633926090000|2021-10-11 04:21:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1633926100000|2021-10-11 04:21:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1633926120000|2021-10-11 04:22:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633926130000|2021-10-11 04:22:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633926150000|2021-10-11 04:22:30|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1633926160000|2021-10-11 04:22:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1633926170000|2021-10-11 04:22:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1633926180000|2021-10-11 04:23:00|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1633926190000|2021-10-11 04:23:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1633926200000|2021-10-11 04:23:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633926210000|2021-10-11 04:23:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1633926240000|2021-10-11 04:24:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633926290000|2021-10-11 04:24:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1633926300000|2021-10-11 04:25:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1633926310000|2021-10-11 04:25:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633926330000|2021-10-11 04:25:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1633926340000|2021-10-11 04:25:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1633926350000|2021-10-11 04:25:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|4
1633926360000|2021-10-11 04:26:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1633926370000|2021-10-11 04:26:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1633926380000|2021-10-11 04:26:20|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|0
1633926390000|2021-10-11 04:26:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633926420000|2021-10-11 04:27:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1633926430000|2021-10-11 04:27:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1633926490000|2021-10-11 04:28:10|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|2
1633926500000|2021-10-11 04:28:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|0
1633926510000|2021-10-11 04:28:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1633926520000|2021-10-11 04:28:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1633926530000|2021-10-11 04:28:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633926540000|2021-10-11 04:29:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633926560000|2021-10-11 04:29:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|7
1633926570000|2021-10-11 04:29:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|1
1633926580000|2021-10-11 04:29:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1633926600000|2021-10-11 04:30:00|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1633926610000|2021-10-11 04:30:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633926620000|2021-10-11 04:30:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633926630000|2021-10-11 04:30:30|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.9|2227.6|3
1633926640000|2021-10-11 04:30:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|8
1633926650000|2021-10-11 04:30:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1633926660000|2021-10-11 04:31:00|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1633926670000|2021-10-11 04:31:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1633926680000|2021-10-11 04:31:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1633926690000|2021-10-11 04:31:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633926720000|2021-10-11 04:32:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633926740000|2021-10-11 04:32:20|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1633926750000|2021-10-11 04:32:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633926760000|2021-10-11 04:32:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1633926770000|2021-10-11 04:32:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633926800000|2021-10-11 04:33:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633926820000|2021-10-11 04:33:40|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1633926830000|2021-10-11 04:33:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1633926840000|2021-10-11 04:34:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633926870000|2021-10-11 04:34:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1633926890000|2021-10-11 04:34:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1633926900000|2021-10-11 04:35:00|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|6
1633926910000|2021-10-11 04:35:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1633926920000|2021-10-11 04:35:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|7
1633926930000|2021-10-11 04:35:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1633926950000|2021-10-11 04:35:50|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633926970000|2021-10-11 04:36:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633927000000|2021-10-11 04:36:40|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633927010000|2021-10-11 04:36:50|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1633927020000|2021-10-11 04:37:00|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633927030000|2021-10-11 04:37:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633927040000|2021-10-11 04:37:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1633927050000|2021-10-11 04:37:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1633927100000|2021-10-11 04:38:20|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|3
1633927110000|2021-10-11 04:38:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1633927120000|2021-10-11 04:38:40|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|1
1633927130000|2021-10-11 04:38:50|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633927140000|2021-10-11 04:39:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1633927150000|2021-10-11 04:39:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1633927160000|2021-10-11 04:39:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633927170000|2021-10-11 04:39:30|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1633927180000|2021-10-11 04:39:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1633927200000|2021-10-11 04:40:00|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|0
1633927210000|2021-10-11 04:40:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1633927230000|2021-10-11 04:40:30|||||||||1
1633927240000|2021-10-11 04:40:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1633927250000|2021-10-11 04:40:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633927260000|2021-10-11 04:41:00|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1633927270000|2021-10-11 04:41:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1633927280000|2021-10-11 04:41:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633927290000|2021-10-11 04:41:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1633927300000|2021-10-11 04:41:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1633927310000|2021-10-11 04:41:50|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1633927320000|2021-10-11 04:42:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1633927330000|2021-10-11 04:42:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|1
1633927340000|2021-10-11 04:42:20|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|0
1633927370000|2021-10-11 04:42:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633927380000|2021-10-11 04:43:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633927390000|2021-10-11 04:43:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1633927400000|2021-10-11 04:43:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|0
1633927410000|2021-10-11 04:43:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1633927420000|2021-10-11 04:43:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1633927430000|2021-10-11 04:43:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1633927450000|2021-10-11 04:44:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1633927460000|2021-10-11 04:44:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1633927470000|2021-10-11 04:44:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1633927480000|2021-10-11 04:44:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1633927500000|2021-10-11 04:45:00|2228.5|2228.2|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|4
1633927510000|2021-10-11 04:45:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1633927520000|2021-10-11 04:45:20|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|4
1633927530000|2021-10-11 04:45:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|6
1633927540000|2021-10-11 04:45:40|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|4
1633927550000|2021-10-11 04:45:50|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.3|2229|7
1633927560000|2021-10-11 04:46:00|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|1
1633927570000|2021-10-11 04:46:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|4
1633927580000|2021-10-11 04:46:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633927590000|2021-10-11 04:46:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|5
1633927600000|2021-10-11 04:46:40|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|4
1633927610000|2021-10-11 04:46:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1633927620000|2021-10-11 04:47:00|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|9
1633927630000|2021-10-11 04:47:10|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|1
1633927640000|2021-10-11 04:47:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1633927650000|2021-10-11 04:47:30|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|2
1633927660000|2021-10-11 04:47:40|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633927670000|2021-10-11 04:47:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1633927680000|2021-10-11 04:48:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1633927690000|2021-10-11 04:48:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1633927700000|2021-10-11 04:48:20|||||||||1
1633927710000|2021-10-11 04:48:30|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1633927730000|2021-10-11 04:48:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1633927740000|2021-10-11 04:49:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1633927750000|2021-10-11 04:49:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633927760000|2021-10-11 04:49:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1633927770000|2021-10-11 04:49:30|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1633927780000|2021-10-11 04:49:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633927790000|2021-10-11 04:49:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1633927800000|2021-10-11 04:50:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1633927810000|2021-10-11 04:50:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|3
1633927820000|2021-10-11 04:50:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1633927830000|2021-10-11 04:50:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|3
1633927840000|2021-10-11 04:50:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1633927850000|2021-10-11 04:50:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1633927860000|2021-10-11 04:51:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633927870000|2021-10-11 04:51:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1633927880000|2021-10-11 04:51:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1633927890000|2021-10-11 04:51:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1633927900000|2021-10-11 04:51:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633927920000|2021-10-11 04:52:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1633927940000|2021-10-11 04:52:20|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|0
1633927950000|2021-10-11 04:52:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633927960000|2021-10-11 04:52:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633927970000|2021-10-11 04:52:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633927980000|2021-10-11 04:53:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1633927990000|2021-10-11 04:53:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633928020000|2021-10-11 04:53:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|5
1633928030000|2021-10-11 04:53:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1633928040000|2021-10-11 04:54:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1633928060000|2021-10-11 04:54:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|1
1633928090000|2021-10-11 04:54:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1633928100000|2021-10-11 04:55:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|5
1633928110000|2021-10-11 04:55:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1633928120000|2021-10-11 04:55:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|5
1633928130000|2021-10-11 04:55:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1633928140000|2021-10-11 04:55:40|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|3
1633928150000|2021-10-11 04:55:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1633928160000|2021-10-11 04:56:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633928170000|2021-10-11 04:56:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|2
1633928180000|2021-10-11 04:56:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633928190000|2021-10-11 04:56:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1633928200000|2021-10-11 04:56:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|27
1633928210000|2021-10-11 04:56:50|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.3|2229|3
1633928220000|2021-10-11 04:57:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1633928230000|2021-10-11 04:57:10|2229.7|2229.4|2230.5|2230.2|2230.7|2230.4|2229.7|2229.4|72
1633928240000|2021-10-11 04:57:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|5
1633928250000|2021-10-11 04:57:30|2230.4|2230.1|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|12
1633928260000|2021-10-11 04:57:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|3
1633928270000|2021-10-11 04:57:50|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1633928280000|2021-10-11 04:58:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|2
1633928290000|2021-10-11 04:58:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1633928300000|2021-10-11 04:58:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1633928310000|2021-10-11 04:58:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633928320000|2021-10-11 04:58:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1633928330000|2021-10-11 04:58:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633928340000|2021-10-11 04:59:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1633928350000|2021-10-11 04:59:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1633928360000|2021-10-11 04:59:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633928370000|2021-10-11 04:59:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633928400000|2021-10-11 05:00:00|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|0
1633928410000|2021-10-11 05:00:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|3
1633928420000|2021-10-11 05:00:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|2
1633928430000|2021-10-11 05:00:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|5
1633928440000|2021-10-11 05:00:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633928450000|2021-10-11 05:00:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633928460000|2021-10-11 05:01:00|2229.7|2229.4|2230.4|2230.1|2230.4|2230.1|2229.7|2229.4|6
1633928470000|2021-10-11 05:01:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1633928480000|2021-10-11 05:01:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.1|2229.8|1
1633928490000|2021-10-11 05:01:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1633928500000|2021-10-11 05:01:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1633928510000|2021-10-11 05:01:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1633928520000|2021-10-11 05:02:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|2
1633928530000|2021-10-11 05:02:10|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.8|2229.5|1
1633928540000|2021-10-11 05:02:20|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1633928550000|2021-10-11 05:02:30|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.2|2228.9|4
1633928560000|2021-10-11 05:02:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1633928570000|2021-10-11 05:02:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1633928580000|2021-10-11 05:03:00|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|1
1633928590000|2021-10-11 05:03:10|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|1
1633928600000|2021-10-11 05:03:20|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|0
1633928610000|2021-10-11 05:03:30|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|0
1633928630000|2021-10-11 05:03:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633928640000|2021-10-11 05:04:00|2229.6|2229.3|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|0
1633928650000|2021-10-11 05:04:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1633928660000|2021-10-11 05:04:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1633928670000|2021-10-11 05:04:30|2230.1|2229.8|2230.4|2230.1|2230.5|2230.2|2230|2229.7|0
1633928680000|2021-10-11 05:04:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1633928690000|2021-10-11 05:04:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|2
1633928700000|2021-10-11 05:05:00|2230.5|2230.2|2230.9|2230.6|2231|2230.7|2230.5|2230.2|9
1633928710000|2021-10-11 05:05:10|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1633928720000|2021-10-11 05:05:20|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|4
1633928730000|2021-10-11 05:05:30|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|4
1633928740000|2021-10-11 05:05:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|1
1633928750000|2021-10-11 05:05:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1633928760000|2021-10-11 05:06:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|1
1633928770000|2021-10-11 05:06:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1633928780000|2021-10-11 05:06:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1633928790000|2021-10-11 05:06:30|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.7|2229.4|3
1633928800000|2021-10-11 05:06:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|3
1633928810000|2021-10-11 05:06:50|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1633928820000|2021-10-11 05:07:00|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|3
1633928830000|2021-10-11 05:07:10|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|0
1633928840000|2021-10-11 05:07:20|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|0
1633928850000|2021-10-11 05:07:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1633928860000|2021-10-11 05:07:40|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|2
1633928870000|2021-10-11 05:07:50|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|8
1633928880000|2021-10-11 05:08:00|2230.6|2230.3|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|1
1633928890000|2021-10-11 05:08:10|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|4
1633928900000|2021-10-11 05:08:20|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|1
1633928910000|2021-10-11 05:08:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|0
1633928920000|2021-10-11 05:08:40|||||||||2
1633928930000|2021-10-11 05:08:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|6
1633928940000|2021-10-11 05:09:00|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|4
1633928950000|2021-10-11 05:09:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1633928960000|2021-10-11 05:09:20|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|11
1633928970000|2021-10-11 05:09:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|7
1633928980000|2021-10-11 05:09:40|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|12
1633928990000|2021-10-11 05:09:50|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231|2230.7|3
1633929000000|2021-10-11 05:10:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633929010000|2021-10-11 05:10:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1633929020000|2021-10-11 05:10:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1633929030000|2021-10-11 05:10:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1633929040000|2021-10-11 05:10:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1633929050000|2021-10-11 05:10:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1633929070000|2021-10-11 05:11:10|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1633929080000|2021-10-11 05:11:20|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|1
1633929100000|2021-10-11 05:11:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1633929110000|2021-10-11 05:11:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|4
1633929120000|2021-10-11 05:12:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1633929130000|2021-10-11 05:12:10|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|3
1633929140000|2021-10-11 05:12:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|0
1633929150000|2021-10-11 05:12:30|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1633929160000|2021-10-11 05:12:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1633929180000|2021-10-11 05:13:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1633929190000|2021-10-11 05:13:10|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633929200000|2021-10-11 05:13:20|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1633929210000|2021-10-11 05:13:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|5
1633929220000|2021-10-11 05:13:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|2
1633929240000|2021-10-11 05:14:00|2230.4|2230.1|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|0
1633929250000|2021-10-11 05:14:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|0
1633929260000|2021-10-11 05:14:20|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|0
1633929270000|2021-10-11 05:14:30|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|4
1633929280000|2021-10-11 05:14:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633929290000|2021-10-11 05:14:50|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1633929300000|2021-10-11 05:15:00|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|9
1633929310000|2021-10-11 05:15:10|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|3
1633929320000|2021-10-11 05:15:20|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|7
1633929330000|2021-10-11 05:15:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1633929340000|2021-10-11 05:15:40|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|6
1633929350000|2021-10-11 05:15:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1633929360000|2021-10-11 05:16:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1633929390000|2021-10-11 05:16:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1633929400000|2021-10-11 05:16:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1633929410000|2021-10-11 05:16:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1633929420000|2021-10-11 05:17:00|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|1
1633929430000|2021-10-11 05:17:10|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|0
1633929440000|2021-10-11 05:17:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1633929450000|2021-10-11 05:17:30|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.3|2230|5
1633929460000|2021-10-11 05:17:40|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|1
1633929480000|2021-10-11 05:18:00|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|2
1633929490000|2021-10-11 05:18:10|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|0
1633929500000|2021-10-11 05:18:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|0
1633929510000|2021-10-11 05:18:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1633929520000|2021-10-11 05:18:40|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1633929530000|2021-10-11 05:18:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1633929540000|2021-10-11 05:19:00|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1633929550000|2021-10-11 05:19:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1633929560000|2021-10-11 05:19:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|0
1633929570000|2021-10-11 05:19:30|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|0
1633929580000|2021-10-11 05:19:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|10
1633929590000|2021-10-11 05:19:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1633929600000|2021-10-11 05:20:00|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|4
1633929610000|2021-10-11 05:20:10|2229.7|2229.4|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|4
1633929620000|2021-10-11 05:20:20|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|7
1633929630000|2021-10-11 05:20:30|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|4
1633929640000|2021-10-11 05:20:40|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.3|2229|4
1633929650000|2021-10-11 05:20:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1633929660000|2021-10-11 05:21:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|3
1633929670000|2021-10-11 05:21:10|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|7
1633929680000|2021-10-11 05:21:20|2228.8|2228.5|2228.6|2228.3|2229|2228.7|2228.6|2228.3|10
1633929690000|2021-10-11 05:21:30|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|7
1633929700000|2021-10-11 05:21:40|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|3
1633929710000|2021-10-11 05:21:50|||||||||5
1633929720000|2021-10-11 05:22:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1633929730000|2021-10-11 05:22:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|3
1633929740000|2021-10-11 05:22:20|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|2
1633929760000|2021-10-11 05:22:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1633929770000|2021-10-11 05:22:50|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|3
1633929780000|2021-10-11 05:23:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1633929800000|2021-10-11 05:23:20|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|0
1633929810000|2021-10-11 05:23:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1633929820000|2021-10-11 05:23:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1633929830000|2021-10-11 05:23:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.1|2228.8|0
1633929840000|2021-10-11 05:24:00|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|2
1633929850000|2021-10-11 05:24:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633929860000|2021-10-11 05:24:20|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1633929870000|2021-10-11 05:24:30|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|0
1633929890000|2021-10-11 05:24:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1633929900000|2021-10-11 05:25:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633929910000|2021-10-11 05:25:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|5
1633929920000|2021-10-11 05:25:20|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|1
1633929930000|2021-10-11 05:25:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1633929940000|2021-10-11 05:25:40|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.3|2229|1
1633929950000|2021-10-11 05:25:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1633929960000|2021-10-11 05:26:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633929970000|2021-10-11 05:26:10|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.3|2229|0
1633929980000|2021-10-11 05:26:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1633929990000|2021-10-11 05:26:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1633930000000|2021-10-11 05:26:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1633930010000|2021-10-11 05:26:50|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|0
1633930020000|2021-10-11 05:27:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|2
1633930030000|2021-10-11 05:27:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633930040000|2021-10-11 05:27:20|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|2
1633930050000|2021-10-11 05:27:30|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|0
1633930060000|2021-10-11 05:27:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1633930070000|2021-10-11 05:27:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1633930080000|2021-10-11 05:28:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|2
1633930090000|2021-10-11 05:28:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1633930110000|2021-10-11 05:28:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1633930120000|2021-10-11 05:28:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1633930130000|2021-10-11 05:28:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|0
1633930140000|2021-10-11 05:29:00|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|0
1633930150000|2021-10-11 05:29:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633930160000|2021-10-11 05:29:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633930170000|2021-10-11 05:29:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1633930180000|2021-10-11 05:29:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633930190000|2021-10-11 05:29:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633930200000|2021-10-11 05:30:00|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1633930210000|2021-10-11 05:30:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1633930220000|2021-10-11 05:30:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633930230000|2021-10-11 05:30:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633930240000|2021-10-11 05:30:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1633930250000|2021-10-11 05:30:50|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633930260000|2021-10-11 05:31:00|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|3
1633930270000|2021-10-11 05:31:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1633930280000|2021-10-11 05:31:20|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633930290000|2021-10-11 05:31:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633930300000|2021-10-11 05:31:40|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|1
1633930310000|2021-10-11 05:31:50|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|2
1633930320000|2021-10-11 05:32:00|2230|2229.7|2229.4|2229.1|2230|2229.7|2229.4|2229.1|1
1633930330000|2021-10-11 05:32:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1633930340000|2021-10-11 05:32:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633930350000|2021-10-11 05:32:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1633930360000|2021-10-11 05:32:40|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|4
1633930370000|2021-10-11 05:32:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1633930380000|2021-10-11 05:33:00|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1633930390000|2021-10-11 05:33:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1633930400000|2021-10-11 05:33:20|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1633930410000|2021-10-11 05:33:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|0
1633930420000|2021-10-11 05:33:40|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|0
1633930430000|2021-10-11 05:33:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633930440000|2021-10-11 05:34:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633930450000|2021-10-11 05:34:10|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633930460000|2021-10-11 05:34:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633930470000|2021-10-11 05:34:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633930480000|2021-10-11 05:34:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633930490000|2021-10-11 05:34:50|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1633930500000|2021-10-11 05:35:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1633930510000|2021-10-11 05:35:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1633930520000|2021-10-11 05:35:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1633930530000|2021-10-11 05:35:30|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|0
1633930540000|2021-10-11 05:35:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1633930550000|2021-10-11 05:35:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633930560000|2021-10-11 05:36:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1633930570000|2021-10-11 05:36:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1633930580000|2021-10-11 05:36:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633930590000|2021-10-11 05:36:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1633930600000|2021-10-11 05:36:40|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.8|2229.5|0
1633930610000|2021-10-11 05:36:50|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1633930620000|2021-10-11 05:37:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1633930630000|2021-10-11 05:37:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1633930640000|2021-10-11 05:37:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1633930650000|2021-10-11 05:37:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1633930660000|2021-10-11 05:37:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|0
1633930670000|2021-10-11 05:37:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633930680000|2021-10-11 05:38:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1633930690000|2021-10-11 05:38:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1633930700000|2021-10-11 05:38:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1633930710000|2021-10-11 05:38:30|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|1
1633930720000|2021-10-11 05:38:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1633930730000|2021-10-11 05:38:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|2
1633930740000|2021-10-11 05:39:00|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|0
1633930750000|2021-10-11 05:39:10|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|0
1633930760000|2021-10-11 05:39:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1633930770000|2021-10-11 05:39:30|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|2
1633930780000|2021-10-11 05:39:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1633930790000|2021-10-11 05:39:50|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|2
1633930800000|2021-10-11 05:40:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1633930810000|2021-10-11 05:40:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1633930820000|2021-10-11 05:40:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1633930830000|2021-10-11 05:40:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1633930840000|2021-10-11 05:40:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1633930850000|2021-10-11 05:40:50|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|0
1633930860000|2021-10-11 05:41:00|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1633930870000|2021-10-11 05:41:10|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|0
1633930880000|2021-10-11 05:41:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1633930890000|2021-10-11 05:41:30|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|4
1633930900000|2021-10-11 05:41:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|3
1633930910000|2021-10-11 05:41:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1633930920000|2021-10-11 05:42:00|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|1
1633930930000|2021-10-11 05:42:10|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|0
1633930940000|2021-10-11 05:42:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1633930950000|2021-10-11 05:42:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1633930960000|2021-10-11 05:42:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1633930970000|2021-10-11 05:42:50|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|2
1633930980000|2021-10-11 05:43:00|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|3
1633930990000|2021-10-11 05:43:10|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1633931000000|2021-10-11 05:43:20|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|1
1633931020000|2021-10-11 05:43:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633931030000|2021-10-11 05:43:50|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1633931040000|2021-10-11 05:44:00|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230.4|2230.1|1
1633931050000|2021-10-11 05:44:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.3|2230|0
1633931060000|2021-10-11 05:44:20|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|2
1633931070000|2021-10-11 05:44:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633931080000|2021-10-11 05:44:40|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|4
1633931090000|2021-10-11 05:44:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1633931100000|2021-10-11 05:45:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1633931110000|2021-10-11 05:45:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1633931120000|2021-10-11 05:45:20|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.7|2230.4|2
1633931130000|2021-10-11 05:45:30|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1633931140000|2021-10-11 05:45:40|2230.8|2230.5|2231|2230.7|2231.2|2230.9|2230.8|2230.5|2
1633931150000|2021-10-11 05:45:50|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633931160000|2021-10-11 05:46:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1633931190000|2021-10-11 05:46:30|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|7
1633931200000|2021-10-11 05:46:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|2
1633931210000|2021-10-11 05:46:50|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|7
1633931220000|2021-10-11 05:47:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|0
1633931230000|2021-10-11 05:47:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1633931240000|2021-10-11 05:47:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|1
1633931250000|2021-10-11 05:47:30|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|2
1633931260000|2021-10-11 05:47:40|2231.8|2231.5|2231.3|2231|2231.8|2231.5|2231.3|2231|1
1633931270000|2021-10-11 05:47:50|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1633931280000|2021-10-11 05:48:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1633931290000|2021-10-11 05:48:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1633931300000|2021-10-11 05:48:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1633931310000|2021-10-11 05:48:30|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1633931320000|2021-10-11 05:48:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|0
1633931330000|2021-10-11 05:48:50|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|2
1633931340000|2021-10-11 05:49:00|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|0
1633931350000|2021-10-11 05:49:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1633931360000|2021-10-11 05:49:20|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|1
1633931370000|2021-10-11 05:49:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|4
1633931380000|2021-10-11 05:49:40|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|7
1633931390000|2021-10-11 05:49:50|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|2
1633931400000|2021-10-11 05:50:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1633931410000|2021-10-11 05:50:10|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|3
1633931420000|2021-10-11 05:50:20|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|3
1633931430000|2021-10-11 05:50:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1633931440000|2021-10-11 05:50:40|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|4
1633931450000|2021-10-11 05:50:50|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|0
1633931460000|2021-10-11 05:51:00|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|0
1633931470000|2021-10-11 05:51:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|10
1633931480000|2021-10-11 05:51:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1633931490000|2021-10-11 05:51:30|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|9
1633931500000|2021-10-11 05:51:40|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|0
1633931510000|2021-10-11 05:51:50|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1633931520000|2021-10-11 05:52:00|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|1
1633931530000|2021-10-11 05:52:10|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|1
1633931540000|2021-10-11 05:52:20|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|1
1633931550000|2021-10-11 05:52:30|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633931560000|2021-10-11 05:52:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1633931570000|2021-10-11 05:52:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1633931580000|2021-10-11 05:53:00|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|1
1633931590000|2021-10-11 05:53:10|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|1
1633931600000|2021-10-11 05:53:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|2
1633931610000|2021-10-11 05:53:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1633931620000|2021-10-11 05:53:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1633931630000|2021-10-11 05:53:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1633931640000|2021-10-11 05:54:00|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|1
1633931650000|2021-10-11 05:54:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1633931660000|2021-10-11 05:54:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633931670000|2021-10-11 05:54:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633931680000|2021-10-11 05:54:40|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|0
1633931690000|2021-10-11 05:54:50|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|0
1633931700000|2021-10-11 05:55:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1633931710000|2021-10-11 05:55:10|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633931720000|2021-10-11 05:55:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633931730000|2021-10-11 05:55:30|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633931740000|2021-10-11 05:55:40|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1633931750000|2021-10-11 05:55:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1633931760000|2021-10-11 05:56:00|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1633931770000|2021-10-11 05:56:10|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1633931780000|2021-10-11 05:56:20|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1633931790000|2021-10-11 05:56:30|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1633931800000|2021-10-11 05:56:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|2
1633931810000|2021-10-11 05:56:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633931820000|2021-10-11 05:57:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1633931830000|2021-10-11 05:57:10|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|2
1633931840000|2021-10-11 05:57:20|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.7|2230.4|0
1633931850000|2021-10-11 05:57:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|0
1633931860000|2021-10-11 05:57:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1633931870000|2021-10-11 05:57:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633931880000|2021-10-11 05:58:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1633931900000|2021-10-11 05:58:20|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1633931910000|2021-10-11 05:58:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1633931920000|2021-10-11 05:58:40|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|0
1633931930000|2021-10-11 05:58:50|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|2
1633931940000|2021-10-11 05:59:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|0
1633931950000|2021-10-11 05:59:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|0
1633931960000|2021-10-11 05:59:20|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231|2230.7|0
1633931970000|2021-10-11 05:59:30|2231.3|2231|2231.3|2231|2231.6|2231.3|2231.2|2230.9|0
1633931980000|2021-10-11 05:59:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|0
1633931990000|2021-10-11 05:59:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1633932000000|2021-10-11 06:00:00|2231.9|2231.6|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|5
1633932010000|2021-10-11 06:00:10|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.5|2231.2|1
1633932020000|2021-10-11 06:00:20|2232.2|2231.9|2232.4|2232.1|2232.7|2232.4|2231.8|2231.5|49
1633932030000|2021-10-11 06:00:30|2232.5|2232.2|2232.7|2232.4|2233|2232.7|2232.4|2232.1|6
1633932040000|2021-10-11 06:00:40|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.7|2232.4|0
1633932050000|2021-10-11 06:00:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.8|2232.5|2
1633932060000|2021-10-11 06:01:00|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233|2232.7|11
1633932070000|2021-10-11 06:01:10|2233|2232.7|2233|2232.7|2233.3|2233|2233|2232.7|3
1633932080000|2021-10-11 06:01:20|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.6|2232.3|11
1633932090000|2021-10-11 06:01:30|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|4
1633932100000|2021-10-11 06:01:40|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|9
1633932110000|2021-10-11 06:01:50|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|5
1633932120000|2021-10-11 06:02:00|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.2|2231.9|14
1633932130000|2021-10-11 06:02:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.9|2231.6|20
1633932140000|2021-10-11 06:02:20|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|2
1633932150000|2021-10-11 06:02:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|7
1633932160000|2021-10-11 06:02:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1633932170000|2021-10-11 06:02:50|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231|2230.7|11
1633932180000|2021-10-11 06:03:00|2231.2|2230.9|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|2
1633932190000|2021-10-11 06:03:10|2231.2|2230.9|2230.5|2230.2|2231.2|2230.9|2230.4|2230.1|23
1633932200000|2021-10-11 06:03:20|2230.4|2230.1|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|43
1633932210000|2021-10-11 06:03:30|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|52
1633932220000|2021-10-11 06:03:40|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|11
1633932230000|2021-10-11 06:03:50|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|2
1633932240000|2021-10-11 06:04:00|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|85
1633932250000|2021-10-11 06:04:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|8
1633932260000|2021-10-11 06:04:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.3|2229|27
1633932270000|2021-10-11 06:04:30|2229.6|2229.3|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|7
1633932280000|2021-10-11 06:04:40|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|2
1633932290000|2021-10-11 06:04:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|7
1633932300000|2021-10-11 06:05:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|9
1633932310000|2021-10-11 06:05:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|4
1633932320000|2021-10-11 06:05:20|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|3
1633932330000|2021-10-11 06:05:30|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.8|2229.5|3
1633932340000|2021-10-11 06:05:40|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|0
1633932350000|2021-10-11 06:05:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|26
1633932360000|2021-10-11 06:06:00|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2229|2228.7|3
1633932370000|2021-10-11 06:06:10|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|9
1633932380000|2021-10-11 06:06:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1633932390000|2021-10-11 06:06:30|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|3
1633932400000|2021-10-11 06:06:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|9
1633932410000|2021-10-11 06:06:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|2
1633932420000|2021-10-11 06:07:00|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|5
1633932430000|2021-10-11 06:07:10|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1633932440000|2021-10-11 06:07:20|2228.3|2228|2228|2227.7|2228.3|2228|2227.9|2227.6|10
1633932450000|2021-10-11 06:07:30|2228.1|2227.8|2227.6|2227.3|2228.2|2227.9|2227.6|2227.3|15
1633932460000|2021-10-11 06:07:40|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|5
1633932470000|2021-10-11 06:07:50|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.1|2226.8|16
1633932480000|2021-10-11 06:08:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|7
1633932490000|2021-10-11 06:08:10|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|16
1633932500000|2021-10-11 06:08:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|10
1633932510000|2021-10-11 06:08:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|16
1633932520000|2021-10-11 06:08:40|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|14
1633932530000|2021-10-11 06:08:50|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.3|2226|43
1633932540000|2021-10-11 06:09:00|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|5
1633932550000|2021-10-11 06:09:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|1
1633932560000|2021-10-11 06:09:20|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|3
1633932570000|2021-10-11 06:09:30|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2225.8|2225.5|11
1633932580000|2021-10-11 06:09:40|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|3
1633932590000|2021-10-11 06:09:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|0
1633932600000|2021-10-11 06:10:00|2225.9|2225.6|2225.3|2225|2225.9|2225.6|2225.3|2225|8
1633932610000|2021-10-11 06:10:10|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|6
1633932620000|2021-10-11 06:10:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.3|2225|3
1633932630000|2021-10-11 06:10:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|8
1633932640000|2021-10-11 06:10:40|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|6
1633932650000|2021-10-11 06:10:50|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|4
1633932660000|2021-10-11 06:11:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225|2224.7|1
1633932670000|2021-10-11 06:11:10|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|1
1633932680000|2021-10-11 06:11:20|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|2
1633932690000|2021-10-11 06:11:30|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|5
1633932700000|2021-10-11 06:11:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|3
1633932710000|2021-10-11 06:11:50|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225|2224.7|3
1633932720000|2021-10-11 06:12:00|2225.3|2225|2224.6|2224.3|2225.3|2225|2224.6|2224.3|11
1633932730000|2021-10-11 06:12:10|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|5
1633932740000|2021-10-11 06:12:20|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.3|2224|6
1633932750000|2021-10-11 06:12:30|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|12
1633932760000|2021-10-11 06:12:40|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|3
1633932770000|2021-10-11 06:12:50|2225|2224.7|2225.3|2225|2225.4|2225.1|2225|2224.7|6
1633932780000|2021-10-11 06:13:00|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|3
1633932790000|2021-10-11 06:13:10|2225.2|2224.9|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|5
1633932800000|2021-10-11 06:13:20|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|6
1633932810000|2021-10-11 06:13:30|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|2
1633932820000|2021-10-11 06:13:40|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|5
1633932830000|2021-10-11 06:13:50|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2224.9|2224.6|12
1633932840000|2021-10-11 06:14:00|2225|2224.7|2224.6|2224.3|2225|2224.7|2224.5|2224.2|20
1633932850000|2021-10-11 06:14:10|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|8
1633932860000|2021-10-11 06:14:20|2224.3|2224|2224.7|2224.4|2224.7|2224.4|2224.1|2223.8|48
1633932870000|2021-10-11 06:14:30|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|5
1633932880000|2021-10-11 06:14:40|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1633932890000|2021-10-11 06:14:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|4
1633932900000|2021-10-11 06:15:00|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.1|2223.8|11
1633932910000|2021-10-11 06:15:10|2224.2|2223.9|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|0
1633932920000|2021-10-11 06:15:20|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|2
1633932930000|2021-10-11 06:15:30|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|2
1633932940000|2021-10-11 06:15:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|0
1633932950000|2021-10-11 06:15:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|2
1633932960000|2021-10-11 06:16:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|2
1633932970000|2021-10-11 06:16:10|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|2
1633932980000|2021-10-11 06:16:20|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|9
1633932990000|2021-10-11 06:16:30|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1633933000000|2021-10-11 06:16:40|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|4
1633933010000|2021-10-11 06:16:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|1
1633933020000|2021-10-11 06:17:00|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|6
1633933030000|2021-10-11 06:17:10|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|0
1633933040000|2021-10-11 06:17:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1633933050000|2021-10-11 06:17:30|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|1
1633933060000|2021-10-11 06:17:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|5
1633933070000|2021-10-11 06:17:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|1
1633933080000|2021-10-11 06:18:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|1
1633933090000|2021-10-11 06:18:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1633933100000|2021-10-11 06:18:20|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|0
1633933110000|2021-10-11 06:18:30|2224.7|2224.4|2223.8|2223.5|2224.7|2224.4|2223.8|2223.5|14
1633933120000|2021-10-11 06:18:40|2223.7|2223.4|2223.4|2223.1|2223.8|2223.5|2223.4|2223.1|5
1633933130000|2021-10-11 06:18:50|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|16
1633933140000|2021-10-11 06:19:00|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.5|2222.2|35
1633933150000|2021-10-11 06:19:10|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.2|2221.9|19
1633933160000|2021-10-11 06:19:20|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|10
1633933170000|2021-10-11 06:19:30|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|3
1633933180000|2021-10-11 06:19:40|2222.9|2222.6|2222.6|2222.3|2223|2222.7|2222.6|2222.3|17
1633933190000|2021-10-11 06:19:50|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.2|2221.9|24
1633933200000|2021-10-11 06:20:00|2222.2|2221.9|2223.1|2222.8|2223.1|2222.8|2222.1|2221.8|26
1633933210000|2021-10-11 06:20:10|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|6
1633933220000|2021-10-11 06:20:20|2223|2222.7|2223.1|2222.8|2223.4|2223.1|2223|2222.7|6
1633933230000|2021-10-11 06:20:30|2223.2|2222.9|2222.6|2222.3|2223.3|2223|2222.6|2222.3|7
1633933240000|2021-10-11 06:20:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|3
1633933250000|2021-10-11 06:20:50|2222.7|2222.4|2222.1|2221.8|2222.8|2222.5|2222|2221.7|18
1633933260000|2021-10-11 06:21:00|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|11
1633933270000|2021-10-11 06:21:10|2222|2221.7|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|9
1633933280000|2021-10-11 06:21:20|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|5
1633933290000|2021-10-11 06:21:30|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|5
1633933300000|2021-10-11 06:21:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|3
1633933310000|2021-10-11 06:21:50|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|6
1633933320000|2021-10-11 06:22:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|7
1633933330000|2021-10-11 06:22:10|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.2|2220.9|29
1633933340000|2021-10-11 06:22:20|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|11
1633933350000|2021-10-11 06:22:30|2221.7|2221.4|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|11
1633933360000|2021-10-11 06:22:40|||||||||4
1633933370000|2021-10-11 06:22:50|2221.6|2221.3|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|14
1633933380000|2021-10-11 06:23:00|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|8
1633933390000|2021-10-11 06:23:10|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|4
1633933400000|2021-10-11 06:23:20|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|11
1633933410000|2021-10-11 06:23:30|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2220.8|2220.5|19
1633933420000|2021-10-11 06:23:40|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.4|2220.1|10
1633933430000|2021-10-11 06:23:50|2220.7|2220.4|2220.7|2220.4|2221|2220.7|2220.7|2220.4|9
1633933440000|2021-10-11 06:24:00|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|12
1633933450000|2021-10-11 06:24:10|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|4
1633933460000|2021-10-11 06:24:20|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.3|2220|10
1633933470000|2021-10-11 06:24:30|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|3
1633933480000|2021-10-11 06:24:40|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|2
1633933490000|2021-10-11 06:24:50|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|1
1633933500000|2021-10-11 06:25:00|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|7
1633933510000|2021-10-11 06:25:10|2220.8|2220.5|2221.6|2221.3|2221.7|2221.4|2220.8|2220.5|16
1633933520000|2021-10-11 06:25:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.3|2221|7
1633933530000|2021-10-11 06:25:30|2221.6|2221.3|2222|2221.7|2222|2221.7|2221.6|2221.3|7
1633933540000|2021-10-11 06:25:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|3
1633933550000|2021-10-11 06:25:50|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|5
1633933560000|2021-10-11 06:26:00|2221.8|2221.5|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|7
1633933570000|2021-10-11 06:26:10|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|4
1633933580000|2021-10-11 06:26:20|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1633933590000|2021-10-11 06:26:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|2
1633933600000|2021-10-11 06:26:40|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.2|2220.9|1
1633933610000|2021-10-11 06:26:50|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221|2220.7|1
1633933620000|2021-10-11 06:27:00|2221.2|2220.9|2221.3|2221|2221.4|2221.1|2221.1|2220.8|2
1633933630000|2021-10-11 06:27:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|0
1633933640000|2021-10-11 06:27:20|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|4
1633933650000|2021-10-11 06:27:30|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1633933660000|2021-10-11 06:27:40|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1633933670000|2021-10-11 06:27:50|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|0
1633933680000|2021-10-11 06:28:00|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1633933690000|2021-10-11 06:28:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|3
1633933700000|2021-10-11 06:28:20|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|0
1633933710000|2021-10-11 06:28:30|2221.4|2221.1|2221.6|2221.3|2221.9|2221.6|2221.4|2221.1|11
1633933720000|2021-10-11 06:28:40|2221.4|2221.1|2221.4|2221.1|2221.7|2221.4|2221.3|2221|4
1633933730000|2021-10-11 06:28:50|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|4
1633933740000|2021-10-11 06:29:00|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.3|2221|3
1633933750000|2021-10-11 06:29:10|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|1
1633933760000|2021-10-11 06:29:20|2221.8|2221.5|2221.5|2221.2|2222|2221.7|2221.5|2221.2|0
1633933770000|2021-10-11 06:29:30|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|3
1633933780000|2021-10-11 06:29:40|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.3|2221|2
1633933790000|2021-10-11 06:29:50|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|0
1633933800000|2021-10-11 06:30:00|2221.2|2220.9|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|3
1633933810000|2021-10-11 06:30:10|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|1
1633933820000|2021-10-11 06:30:20|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|19
1633933830000|2021-10-11 06:30:30|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|2
1633933840000|2021-10-11 06:30:40|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|3
1633933850000|2021-10-11 06:30:50|2220.9|2220.6|2220.7|2220.4|2221|2220.7|2220.5|2220.2|14
1633933860000|2021-10-11 06:31:00|2220.8|2220.5|2220.1|2219.8|2220.8|2220.5|2219.9|2219.6|18
1633933870000|2021-10-11 06:31:10|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.6|2219.3|9
1633933880000|2021-10-11 06:31:20|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.7|2219.4|5
1633933890000|2021-10-11 06:31:30|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|7
1633933900000|2021-10-11 06:31:40|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|8
1633933910000|2021-10-11 06:31:50|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.3|2219|3
1633933920000|2021-10-11 06:32:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.3|2219|7
1633933930000|2021-10-11 06:32:10|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.3|2219|0
1633933940000|2021-10-11 06:32:20|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.3|2219|3
1633933950000|2021-10-11 06:32:30|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|9
1633933960000|2021-10-11 06:32:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|1
1633933970000|2021-10-11 06:32:50|2219.9|2219.6|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|21
1633933980000|2021-10-11 06:33:00|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.2|2219.9|10
1633933990000|2021-10-11 06:33:10|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|7
1633934000000|2021-10-11 06:33:20|2220.7|2220.4|2220.5|2220.2|2221|2220.7|2220.5|2220.2|3
1633934010000|2021-10-11 06:33:30|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|2
1633934020000|2021-10-11 06:33:40|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.2|2219.9|2
1633934030000|2021-10-11 06:33:50|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|2
1633934040000|2021-10-11 06:34:00|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.6|2219.3|7
1633934050000|2021-10-11 06:34:10|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.3|2219|1
1633934060000|2021-10-11 06:34:20|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|2
1633934070000|2021-10-11 06:34:30|2219|2218.7|2219.3|2219|2219.3|2219|2219|2218.7|15
1633934080000|2021-10-11 06:34:40|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219|2218.7|5
1633934090000|2021-10-11 06:34:50|2219.2|2218.9|2219.8|2219.5|2219.8|2219.5|2219.2|2218.9|0
1633934100000|2021-10-11 06:35:00|2219.7|2219.4|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|1
1633934110000|2021-10-11 06:35:10|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|2
1633934120000|2021-10-11 06:35:20|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.3|2219|3
1633934130000|2021-10-11 06:35:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|0
1633934140000|2021-10-11 06:35:40|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|0
1633934150000|2021-10-11 06:35:50|2219.6|2219.3|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|1
1633934160000|2021-10-11 06:36:00|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|6
1633934170000|2021-10-11 06:36:10|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.6|2219.3|5
1633934180000|2021-10-11 06:36:20|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|0
1633934190000|2021-10-11 06:36:30|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|1
1633934200000|2021-10-11 06:36:40|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|1
1633934210000|2021-10-11 06:36:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1633934220000|2021-10-11 06:37:00|2220.2|2219.9|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|4
1633934230000|2021-10-11 06:37:10|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.3|2220|5
1633934240000|2021-10-11 06:37:20|2220.5|2220.2|2221|2220.7|2221|2220.7|2220.5|2220.2|25
1633934250000|2021-10-11 06:37:30|2220.9|2220.6|2221|2220.7|2221.2|2220.9|2220.8|2220.5|15
1633934260000|2021-10-11 06:37:40|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|9
1633934270000|2021-10-11 06:37:50|2221.1|2220.8|2221.5|2221.2|2221.7|2221.4|2221.1|2220.8|17
1633934280000|2021-10-11 06:38:00|2221.4|2221.1|2221.9|2221.6|2221.9|2221.6|2221.2|2220.9|20
1633934290000|2021-10-11 06:38:10|2221.6|2221.3|2221.7|2221.4|2221.9|2221.6|2221.5|2221.2|16
1633934300000|2021-10-11 06:38:20|2221.6|2221.3|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|36
1633934310000|2021-10-11 06:38:30|2222|2221.7|2222.5|2222.2|2222.5|2222.2|2222|2221.7|4
1633934320000|2021-10-11 06:38:40|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|8
1633934330000|2021-10-11 06:38:50|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|6
1633934340000|2021-10-11 06:39:00|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|2
1633934350000|2021-10-11 06:39:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2
1633934360000|2021-10-11 06:39:20|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|28
1633934370000|2021-10-11 06:39:30|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|1
1633934380000|2021-10-11 06:39:40|2222.4|2222.1|2221.7|2221.4|2222.4|2222.1|2221.7|2221.4|8
1633934390000|2021-10-11 06:39:50|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|3
1633934400000|2021-10-11 06:40:00|2222|2221.7|2222.2|2221.9|2222.3|2222|2221.7|2221.4|5
1633934410000|2021-10-11 06:40:10|2222.3|2222|2222.8|2222.5|2222.8|2222.5|2222.2|2221.9|1
1633934420000|2021-10-11 06:40:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1633934430000|2021-10-11 06:40:30|2222.7|2222.4|2222.6|2222.3|2222.9|2222.6|2222.6|2222.3|2
1633934440000|2021-10-11 06:40:40|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|0
1633934450000|2021-10-11 06:40:50|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.3|2222|2
1633934460000|2021-10-11 06:41:00|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.3|2222|1
1633934470000|2021-10-11 06:41:10|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.3|2222|1
1633934480000|2021-10-11 06:41:20|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|0
1633934490000|2021-10-11 06:41:30|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|0
1633934500000|2021-10-11 06:41:40|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2222|2221.7|2
1633934510000|2021-10-11 06:41:50|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|4
1633934520000|2021-10-11 06:42:00|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.8|2221.5|1
1633934530000|2021-10-11 06:42:10|2221.9|2221.6|2221.2|2220.9|2221.9|2221.6|2221.2|2220.9|3
1633934540000|2021-10-11 06:42:20|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221|2220.7|1
1633934550000|2021-10-11 06:42:30|2221.3|2221|2221.3|2221|2221.5|2221.2|2221.2|2220.9|5
1633934560000|2021-10-11 06:42:40|2221.4|2221.1|2221.8|2221.5|2222|2221.7|2221.4|2221.1|1
1633934570000|2021-10-11 06:42:50|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|1
1633934580000|2021-10-11 06:43:00|2221.9|2221.6|2221.6|2221.3|2222|2221.7|2221.4|2221.1|3
1633934590000|2021-10-11 06:43:10|2221.5|2221.2|2221.8|2221.5|2222|2221.7|2221.5|2221.2|1
1633934600000|2021-10-11 06:43:20|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1633934610000|2021-10-11 06:43:30|2222.1|2221.8|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|8
1633934620000|2021-10-11 06:43:40|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|2
1633934630000|2021-10-11 06:43:50|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|3
1633934640000|2021-10-11 06:44:00|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1633934650000|2021-10-11 06:44:10|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|4
1633934660000|2021-10-11 06:44:20|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|5
1633934670000|2021-10-11 06:44:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1633934680000|2021-10-11 06:44:40|2223.1|2222.8|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|2
1633934690000|2021-10-11 06:44:50|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|3
1633934700000|2021-10-11 06:45:00|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|3
1633934710000|2021-10-11 06:45:10|2223.4|2223.1|2223.7|2223.4|2223.8|2223.5|2223.3|2223|1
1633934720000|2021-10-11 06:45:20|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|7
1633934730000|2021-10-11 06:45:30|2223.9|2223.6|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|6
1633934740000|2021-10-11 06:45:40|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|8
1633934750000|2021-10-11 06:45:50|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223|2222.7|0
1633934760000|2021-10-11 06:46:00|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|9
1633934780000|2021-10-11 06:46:20|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|3
1633934790000|2021-10-11 06:46:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|0
1633934800000|2021-10-11 06:46:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|0
1633934810000|2021-10-11 06:46:50|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|6
1633934820000|2021-10-11 06:47:00|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|1
1633934830000|2021-10-11 06:47:10|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|4
1633934840000|2021-10-11 06:47:20|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|1
1633934850000|2021-10-11 06:47:30|2223.2|2222.9|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|0
1633934860000|2021-10-11 06:47:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|1
1633934870000|2021-10-11 06:47:50|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|2
1633934880000|2021-10-11 06:48:00|2223|2222.7|2223.4|2223.1|2223.5|2223.2|2223|2222.7|0
1633934890000|2021-10-11 06:48:10|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|13
1633934900000|2021-10-11 06:48:20|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|0
1633934910000|2021-10-11 06:48:30|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.4|2223.1|1
1633934920000|2021-10-11 06:48:40|2223.4|2223.1|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|0
1633934930000|2021-10-11 06:48:50|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|2
1633934940000|2021-10-11 06:49:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1633934950000|2021-10-11 06:49:10|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|2
1633934960000|2021-10-11 06:49:20|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633934970000|2021-10-11 06:49:30|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.3|2223|4
1633934980000|2021-10-11 06:49:40|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|1
1633934990000|2021-10-11 06:49:50|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|3
1633935000000|2021-10-11 06:50:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1633935010000|2021-10-11 06:50:10|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.8|2223.5|0
1633935020000|2021-10-11 06:50:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|3
1633935030000|2021-10-11 06:50:30|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|1
1633935040000|2021-10-11 06:50:40|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.2|2222.9|1
1633935050000|2021-10-11 06:50:50|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633935060000|2021-10-11 06:51:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|1
1633935070000|2021-10-11 06:51:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1633935080000|2021-10-11 06:51:20|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|1
1633935090000|2021-10-11 06:51:30|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|8
1633935100000|2021-10-11 06:51:40|2222.3|2222|2223.1|2222.8|2223.1|2222.8|2222.3|2222|3
1633935110000|2021-10-11 06:51:50|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.1|2222.8|1
1633935120000|2021-10-11 06:52:00|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.1|2222.8|4
1633935130000|2021-10-11 06:52:10|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|0
1633935140000|2021-10-11 06:52:20|||||||||1
1633935150000|2021-10-11 06:52:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1633935160000|2021-10-11 06:52:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1633935170000|2021-10-11 06:52:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633935180000|2021-10-11 06:53:00|2223.4|2223.1|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|1
1633935190000|2021-10-11 06:53:10|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|3
1633935200000|2021-10-11 06:53:20|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|5
1633935210000|2021-10-11 06:53:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1633935220000|2021-10-11 06:53:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|0
1633935230000|2021-10-11 06:53:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1633935240000|2021-10-11 06:54:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633935250000|2021-10-11 06:54:10|2223.9|2223.6|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|10
1633935260000|2021-10-11 06:54:20|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1633935270000|2021-10-11 06:54:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1633935280000|2021-10-11 06:54:40|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|1
1633935290000|2021-10-11 06:54:50|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|3
1633935300000|2021-10-11 06:55:00|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|1
1633935310000|2021-10-11 06:55:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|3
1633935320000|2021-10-11 06:55:20|2223.4|2223.1|2223.7|2223.4|2223.8|2223.5|2223.3|2223|4
1633935330000|2021-10-11 06:55:30|2223.6|2223.3|2223.9|2223.6|2224|2223.7|2223.6|2223.3|1
1633935340000|2021-10-11 06:55:40|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2224|2223.7|1
1633935350000|2021-10-11 06:55:50|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|1
1633935360000|2021-10-11 06:56:00|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|12
1633935380000|2021-10-11 06:56:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1633935390000|2021-10-11 06:56:30|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|3
1633935400000|2021-10-11 06:56:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|3
1633935410000|2021-10-11 06:56:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|2
1633935420000|2021-10-11 06:57:00|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|6
1633935430000|2021-10-11 06:57:10|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224|2223.7|1
1633935440000|2021-10-11 06:57:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|0
1633935450000|2021-10-11 06:57:30|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1633935470000|2021-10-11 06:57:50|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1633935480000|2021-10-11 06:58:00|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224|2223.7|2
1633935490000|2021-10-11 06:58:10|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|3
1633935500000|2021-10-11 06:58:20|2224.3|2224|2224.6|2224.3|2224.7|2224.4|2224.3|2224|1
1633935510000|2021-10-11 06:58:30|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|6
1633935520000|2021-10-11 06:58:40|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|7
1633935530000|2021-10-11 06:58:50|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|15
1633935540000|2021-10-11 06:59:00|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2224.3|2224|5
1633935550000|2021-10-11 06:59:10|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|1
1633935560000|2021-10-11 06:59:20|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2224|2223.7|1
1633935570000|2021-10-11 06:59:30|2223.9|2223.6|2223.5|2223.2|2224.1|2223.8|2223.5|2223.2|2
1633935580000|2021-10-11 06:59:40|2223.6|2223.3|2223.3|2223|2223.8|2223.5|2223.3|2223|1
1633935590000|2021-10-11 06:59:50|2223.1|2222.8|2223.4|2223.1|2223.5|2223.2|2223|2222.7|1
1633935600000|2021-10-11 07:00:00|2223.3|2223|2223.1|2222.8|2223.7|2223.4|2222.6|2222.3|25
1633935610000|2021-10-11 07:00:10|2223.2|2222.9|2222.4|2222.1|2223.6|2223.3|2222|2221.7|25
1633935620000|2021-10-11 07:00:20|2222.3|2222|2221.9|2221.6|2222.4|2222.1|2221.7|2221.4|37
1633935630000|2021-10-11 07:00:30|2222.3|2222|2223.3|2223|2223.3|2223|2222|2221.7|6
1633935640000|2021-10-11 07:00:40|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2222.5|2222.2|6
1633935650000|2021-10-11 07:00:50|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222|2221.7|12
1633935660000|2021-10-11 07:01:00|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2221.9|2221.6|12
1633935670000|2021-10-11 07:01:10|2222.7|2222.4|2223.4|2223.1|2223.4|2223.1|2222.7|2222.4|6
1633935680000|2021-10-11 07:01:20|2223.3|2223|2223.2|2222.9|2223.6|2223.3|2223.1|2222.8|5
1633935690000|2021-10-11 07:01:30|2223.1|2222.8|2222.8|2222.5|2223.4|2223.1|2222.5|2222.2|1
1633935700000|2021-10-11 07:01:40|2223|2222.7|2222.7|2222.4|2223.2|2222.9|2222.5|2222.2|14
1633935710000|2021-10-11 07:01:50|2222.6|2222.3|2221.4|2221.1|2222.6|2222.3|2221.4|2221.1|23
1633935720000|2021-10-11 07:02:00|2221.5|2221.2|2221|2220.7|2221.8|2221.5|2220.9|2220.6|12
1633935730000|2021-10-11 07:02:10|2220.9|2220.6|2220.2|2219.9|2220.9|2220.6|2219.9|2219.6|16
1633935740000|2021-10-11 07:02:20|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.6|2219.3|15
1633935750000|2021-10-11 07:02:30|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2218.8|2218.5|51
1633935760000|2021-10-11 07:02:40|2219.6|2219.3|2219.8|2219.5|2220.4|2220.1|2219.4|2219.1|6
1633935770000|2021-10-11 07:02:50|2219.9|2219.6|2220.5|2220.2|2220.5|2220.2|2219.8|2219.5|3
1633935780000|2021-10-11 07:03:00|2220.4|2220.1|2220.9|2220.6|2220.9|2220.6|2219.8|2219.5|4
1633935790000|2021-10-11 07:03:10|2220.7|2220.4|2220.6|2220.3|2221|2220.7|2220.4|2220.1|1
1633935800000|2021-10-11 07:03:20|2220.7|2220.4|2221.5|2221.2|2221.8|2221.5|2220.7|2220.4|34
1633935810000|2021-10-11 07:03:30|2221.3|2221|2221.6|2221.3|2221.9|2221.6|2221.3|2221|3
1633935820000|2021-10-11 07:03:40|2221.3|2221|2222.3|2222|2222.3|2222|2221.3|2221|13
1633935830000|2021-10-11 07:03:50|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222|2221.7|27
1633935840000|2021-10-11 07:04:00|2222.3|2222|2222.9|2222.6|2223.2|2222.9|2222.2|2221.9|9
1633935850000|2021-10-11 07:04:10|2222.8|2222.5|2223.1|2222.8|2223.3|2223|2222.8|2222.5|14
1633935860000|2021-10-11 07:04:20|2223.2|2222.9|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|3
1633935870000|2021-10-11 07:04:30|2222.7|2222.4|2222.7|2222.4|2223.1|2222.8|2222.6|2222.3|2
1633935880000|2021-10-11 07:04:40|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|0
1633935890000|2021-10-11 07:04:50|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.1|2221.8|13
1633935900000|2021-10-11 07:05:00|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|9
1633935910000|2021-10-11 07:05:10|2223|2222.7|2224.2|2223.9|2224.2|2223.9|2222.9|2222.6|19
1633935920000|2021-10-11 07:05:20|2224.1|2223.8|2224.4|2224.1|2224.6|2224.3|2223.8|2223.5|20
1633935930000|2021-10-11 07:05:30|2224.5|2224.2|2224.5|2224.2|2224.7|2224.4|2224.3|2224|3
1633935940000|2021-10-11 07:05:40|2224.4|2224.1|2225.4|2225.1|2225.4|2225.1|2224.4|2224.1|15
1633935950000|2021-10-11 07:05:50|2225.5|2225.2|2226.6|2226.3|2226.6|2226.3|2225.3|2225|59
1633935960000|2021-10-11 07:06:00|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.1|2225.8|43
1633935970000|2021-10-11 07:06:10|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|19
1633935980000|2021-10-11 07:06:20|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|20
1633935990000|2021-10-11 07:06:30|2226.9|2226.6|2227.7|2227.4|2227.8|2227.5|2226.7|2226.4|4
1633936000000|2021-10-11 07:06:40|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|7
1633936010000|2021-10-11 07:06:50|2227.9|2227.6|2228.4|2228.1|2228.7|2228.4|2227.9|2227.6|21
1633936020000|2021-10-11 07:07:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.7|2227.4|10
1633936030000|2021-10-11 07:07:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228|2227.7|4
1633936040000|2021-10-11 07:07:20|2228.1|2227.8|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|9
1633936050000|2021-10-11 07:07:30|2228.9|2228.6|2228.3|2228|2229|2228.7|2228.2|2227.9|5
1633936060000|2021-10-11 07:07:40|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|2
1633936070000|2021-10-11 07:07:50|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2227.8|2227.5|5
1633936080000|2021-10-11 07:08:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.3|2228|7
1633936090000|2021-10-11 07:08:10|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.6|2228.3|1
1633936100000|2021-10-11 07:08:20|2228.5|2228.2|2227.9|2227.6|2228.7|2228.4|2227.9|2227.6|1
1633936110000|2021-10-11 07:08:30|2228|2227.7|2228.4|2228.1|2228.6|2228.3|2227.9|2227.6|2
1633936120000|2021-10-11 07:08:40|2228.3|2228|2227.8|2227.5|2228.4|2228.1|2227.6|2227.3|10
1633936130000|2021-10-11 07:08:50|2227.6|2227.3|2228.2|2227.9|2228.2|2227.9|2227.6|2227.3|3
1633936140000|2021-10-11 07:09:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|13
1633936150000|2021-10-11 07:09:10|2228.4|2228.1|2227.8|2227.5|2228.5|2228.2|2227.7|2227.4|5
1633936160000|2021-10-11 07:09:20|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|1
1633936170000|2021-10-11 07:09:30|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228.1|2227.8|2
1633936180000|2021-10-11 07:09:40|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|8
1633936190000|2021-10-11 07:09:50|2227.6|2227.3|2228.3|2228|2228.4|2228.1|2227.6|2227.3|12
1633936200000|2021-10-11 07:10:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228|2227.7|17
1633936210000|2021-10-11 07:10:10|2228.2|2227.9|2228.2|2227.9|2228.6|2228.3|2227.9|2227.6|3
1633936220000|2021-10-11 07:10:20|2228.5|2228.2|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|3
1633936230000|2021-10-11 07:10:30|2228.5|2228.2|2228.9|2228.6|2229|2228.7|2228.5|2228.2|3
1633936240000|2021-10-11 07:10:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|6
1633936250000|2021-10-11 07:10:50|2228.7|2228.4|2228|2227.7|2228.7|2228.4|2227.8|2227.5|10
1633936260000|2021-10-11 07:11:00|2228.4|2228.1|2227.6|2227.3|2228.4|2228.1|2227.5|2227.2|15
1633936270000|2021-10-11 07:11:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|2
1633936280000|2021-10-11 07:11:20|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.1|2226.8|0
1633936290000|2021-10-11 07:11:30|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227.3|2227|2
1633936300000|2021-10-11 07:11:40|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|6
1633936310000|2021-10-11 07:11:50|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|10
1633936320000|2021-10-11 07:12:00|2227.2|2226.9|2226.8|2226.5|2227.9|2227.6|2226.7|2226.4|16
1633936330000|2021-10-11 07:12:10|2226.7|2226.4|2226.9|2226.6|2227|2226.7|2226.7|2226.4|2
1633936340000|2021-10-11 07:12:20|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.7|2226.4|3
1633936350000|2021-10-11 07:12:30|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.8|2226.5|12
1633936360000|2021-10-11 07:12:40|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|1
1633936370000|2021-10-11 07:12:50|2227|2226.7|2227.2|2226.9|2227.3|2227|2227|2226.7|3
1633936380000|2021-10-11 07:13:00|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|9
1633936390000|2021-10-11 07:13:10|2227.3|2227|2227.3|2227|2227.6|2227.3|2227.2|2226.9|6
1633936400000|2021-10-11 07:13:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|2
1633936410000|2021-10-11 07:13:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|0
1633936420000|2021-10-11 07:13:40|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|3
1633936430000|2021-10-11 07:13:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|2
1633936440000|2021-10-11 07:14:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.7|2226.4|6
1633936450000|2021-10-11 07:14:10|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.4|2226.1|1
1633936460000|2021-10-11 07:14:20|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.3|2226|2
1633936470000|2021-10-11 07:14:30|2226.5|2226.2|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|14
1633936480000|2021-10-11 07:14:40|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|4
1633936490000|2021-10-11 07:14:50|2226.6|2226.3|2227.2|2226.9|2227.4|2227.1|2226.6|2226.3|15
1633936500000|2021-10-11 07:15:00|2227.3|2227|2226.6|2226.3|2227.7|2227.4|2226.6|2226.3|29
1633936510000|2021-10-11 07:15:10|2226.7|2226.4|2227.5|2227.2|2227.5|2227.2|2226.7|2226.4|3
1633936520000|2021-10-11 07:15:20|2227.4|2227.1|2228|2227.7|2228.1|2227.8|2227.4|2227.1|6
1633936530000|2021-10-11 07:15:30|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|5
1633936540000|2021-10-11 07:15:40|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.3|2227|3
1633936550000|2021-10-11 07:15:50|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|2
1633936560000|2021-10-11 07:16:00|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.4|2227.1|16
1633936570000|2021-10-11 07:16:10|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|1
1633936580000|2021-10-11 07:16:20|2228|2227.7|2228.5|2228.2|2228.6|2228.3|2228|2227.7|1
1633936590000|2021-10-11 07:16:30|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|2
1633936600000|2021-10-11 07:16:40|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|1
1633936610000|2021-10-11 07:16:50|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.5|2227.2|5
1633936620000|2021-10-11 07:17:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2226.9|2226.6|4
1633936630000|2021-10-11 07:17:10|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2226.9|2226.6|1
1633936640000|2021-10-11 07:17:20|2227|2226.7|2227.2|2226.9|2227.5|2227.2|2227|2226.7|0
1633936650000|2021-10-11 07:17:30|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|11
1633936660000|2021-10-11 07:17:40|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.3|2227|4
1633936670000|2021-10-11 07:17:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1633936680000|2021-10-11 07:18:00|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227|2226.7|6
1633936690000|2021-10-11 07:18:10|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|3
1633936700000|2021-10-11 07:18:20|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633936710000|2021-10-11 07:18:30|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|6
1633936720000|2021-10-11 07:18:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|10
1633936730000|2021-10-11 07:18:50|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|8
1633936740000|2021-10-11 07:19:00|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227|2226.7|1
1633936750000|2021-10-11 07:19:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|2
1633936760000|2021-10-11 07:19:20|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|1
1633936770000|2021-10-11 07:19:30|2227.3|2227|2227.6|2227.3|2227.8|2227.5|2227.3|2227|0
1633936780000|2021-10-11 07:19:40|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|14
1633936790000|2021-10-11 07:19:50|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.9|2226.6|1
1633936800000|2021-10-11 07:20:00|2227.1|2226.8|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|6
1633936810000|2021-10-11 07:20:10|2227|2226.7|2227.6|2227.3|2227.9|2227.6|2226.9|2226.6|2
1633936820000|2021-10-11 07:20:20|2227.7|2227.4|2227.3|2227|2227.8|2227.5|2227.3|2227|3
1633936830000|2021-10-11 07:20:30|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.8|2226.5|21
1633936840000|2021-10-11 07:20:40|2226.8|2226.5|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|4
1633936850000|2021-10-11 07:20:50|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|4
1633936860000|2021-10-11 07:21:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|21
1633936870000|2021-10-11 07:21:10|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|21
1633936880000|2021-10-11 07:21:20|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|2
1633936890000|2021-10-11 07:21:30|2227|2226.7|2227.3|2227|2227.5|2227.2|2227|2226.7|8
1633936900000|2021-10-11 07:21:40|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|1
1633936910000|2021-10-11 07:21:50|2227.7|2227.4|2227.6|2227.3|2228|2227.7|2227.5|2227.2|7
1633936920000|2021-10-11 07:22:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1633936930000|2021-10-11 07:22:10|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|1
1633936940000|2021-10-11 07:22:20|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|1
1633936950000|2021-10-11 07:22:30|2227.5|2227.2|2227.8|2227.5|2228.2|2227.9|2227.5|2227.2|15
1633936960000|2021-10-11 07:22:40|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|1
1633936970000|2021-10-11 07:22:50|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.3|2227|2
1633936980000|2021-10-11 07:23:00|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|4
1633936990000|2021-10-11 07:23:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.3|2227|3
1633937000000|2021-10-11 07:23:20|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|1
1633937010000|2021-10-11 07:23:30|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.3|2227|7
1633937020000|2021-10-11 07:23:40|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|2
1633937030000|2021-10-11 07:23:50|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|0
1633937040000|2021-10-11 07:24:00|2227.6|2227.3|2227.1|2226.8|2227.8|2227.5|2227|2226.7|7
1633937050000|2021-10-11 07:24:10|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|1
1633937060000|2021-10-11 07:24:20|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|3
1633937070000|2021-10-11 07:24:30|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|2
1633937080000|2021-10-11 07:24:40|2227.4|2227.1|2227|2226.7|2227.5|2227.2|2227|2226.7|7
1633937090000|2021-10-11 07:24:50|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.7|2226.4|3
1633937100000|2021-10-11 07:25:00|2227.1|2226.8|2227|2226.7|2227.4|2227.1|2226.9|2226.6|7
1633937110000|2021-10-11 07:25:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|6
1633937120000|2021-10-11 07:25:20|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227|2226.7|3
1633937130000|2021-10-11 07:25:30|2227.3|2227|2227.3|2227|2227.3|2227|2226.9|2226.6|6
1633937140000|2021-10-11 07:25:40|2227|2226.7|2227.3|2227|2227.3|2227|2226.9|2226.6|6
1633937150000|2021-10-11 07:25:50|2227.2|2226.9|2227|2226.7|2227.5|2227.2|2227|2226.7|1
1633937160000|2021-10-11 07:26:00|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.6|2226.3|0
1633937170000|2021-10-11 07:26:10|2226.6|2226.3|2225.9|2225.6|2226.7|2226.4|2225.8|2225.5|14
1633937180000|2021-10-11 07:26:20|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.6|2225.3|6
1633937190000|2021-10-11 07:26:30|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.8|2225.5|1
1633937200000|2021-10-11 07:26:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|4
1633937210000|2021-10-11 07:26:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|2
1633937220000|2021-10-11 07:27:00|2225.7|2225.4|2225|2224.7|2225.7|2225.4|2224.9|2224.6|16
1633937230000|2021-10-11 07:27:10|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|10
1633937240000|2021-10-11 07:27:20|2225.4|2225.1|2225.8|2225.5|2225.9|2225.6|2225.3|2225|2
1633937250000|2021-10-11 07:27:30|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|1
1633937260000|2021-10-11 07:27:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|3
1633937270000|2021-10-11 07:27:50|2225.5|2225.2|2226.1|2225.8|2226.2|2225.9|2225.4|2225.1|2
1633937280000|2021-10-11 07:28:00|2226|2225.7|2226.3|2226|2226.4|2226.1|2226|2225.7|3
1633937290000|2021-10-11 07:28:10|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|4
1633937300000|2021-10-11 07:28:20|2226.5|2226.2|2226.8|2226.5|2227|2226.7|2226.5|2226.2|5
1633937310000|2021-10-11 07:28:30|2226.9|2226.6|2226.4|2226.1|2227.1|2226.8|2226.4|2226.1|1
1633937320000|2021-10-11 07:28:40|2226.3|2226|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|4
1633937330000|2021-10-11 07:28:50|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226|2225.7|0
1633937340000|2021-10-11 07:29:00|2226.1|2225.8|2225.8|2225.5|2226.2|2225.9|2225.6|2225.3|4
1633937350000|2021-10-11 07:29:10|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|4
1633937360000|2021-10-11 07:29:20|2225.9|2225.6|2225.6|2225.3|2226|2225.7|2225.6|2225.3|0
1633937370000|2021-10-11 07:29:30|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.6|2225.3|7
1633937380000|2021-10-11 07:29:40|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.4|2225.1|2
1633937390000|2021-10-11 07:29:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|2
1633937400000|2021-10-11 07:30:00|2225.6|2225.3|2226|2225.7|2226|2225.7|2225.3|2225|9
1633937410000|2021-10-11 07:30:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.5|2225.2|2
1633937420000|2021-10-11 07:30:20|2225.9|2225.6|2226.2|2225.9|2226.3|2226|2225.9|2225.6|1
1633937430000|2021-10-11 07:30:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.8|2225.5|2
1633937440000|2021-10-11 07:30:40|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.7|2225.4|3
1633937450000|2021-10-11 07:30:50|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|0
1633937460000|2021-10-11 07:31:00|2225.5|2225.2|2225|2224.7|2225.5|2225.2|2225|2224.7|9
1633937470000|2021-10-11 07:31:10|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|4
1633937480000|2021-10-11 07:31:20|2225|2224.7|2225.1|2224.8|2225.6|2225.3|2225|2224.7|5
1633937490000|2021-10-11 07:31:30|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|1
1633937500000|2021-10-11 07:31:40|2225.1|2224.8|2225.6|2225.3|2225.8|2225.5|2225.1|2224.8|0
1633937510000|2021-10-11 07:31:50|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.3|2225|4
1633937520000|2021-10-11 07:32:00|2225.4|2225.1|2225.8|2225.5|2226|2225.7|2225.4|2225.1|1
1633937530000|2021-10-11 07:32:10|2225.9|2225.6|2225.3|2225|2225.9|2225.6|2225.3|2225|0
1633937540000|2021-10-11 07:32:20|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|4
1633937550000|2021-10-11 07:32:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1633937560000|2021-10-11 07:32:40|2225.4|2225.1|2226|2225.7|2226.1|2225.8|2225.4|2225.1|0
1633937570000|2021-10-11 07:32:50|2225.9|2225.6|2226|2225.7|2226.3|2226|2225.9|2225.6|5
1633937580000|2021-10-11 07:33:00|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2225.9|2225.6|2
1633937590000|2021-10-11 07:33:10|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1633937600000|2021-10-11 07:33:20|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|5
1633937610000|2021-10-11 07:33:30|2226.1|2225.8|2226.6|2226.3|2226.7|2226.4|2226.1|2225.8|1
1633937620000|2021-10-11 07:33:40|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|6
1633937630000|2021-10-11 07:33:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|2
1633937640000|2021-10-11 07:34:00|2226.6|2226.3|2226.8|2226.5|2227|2226.7|2226.6|2226.3|2
1633937650000|2021-10-11 07:34:10|2227|2226.7|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|7
1633937660000|2021-10-11 07:34:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.3|2226|2
1633937670000|2021-10-11 07:34:30|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.3|2226|8
1633937680000|2021-10-11 07:34:40|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|4
1633937690000|2021-10-11 07:34:50|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|1
1633937700000|2021-10-11 07:35:00|2226.1|2225.8|2226.1|2225.8|2226.4|2226.1|2226|2225.7|5
1633937710000|2021-10-11 07:35:10|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226|2225.7|2
1633937720000|2021-10-11 07:35:20|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1633937730000|2021-10-11 07:35:30|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.2|2225.9|6
1633937740000|2021-10-11 07:35:40|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226|2225.7|4
1633937750000|2021-10-11 07:35:50|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.2|2225.9|0
1633937760000|2021-10-11 07:36:00|2226.4|2226.1|2226.3|2226|2226.6|2226.3|2226.2|2225.9|4
1633937770000|2021-10-11 07:36:10|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.2|2225.9|2
1633937780000|2021-10-11 07:36:20|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|3
1633937790000|2021-10-11 07:36:30|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226|2225.7|2
1633937800000|2021-10-11 07:36:40|2226|2225.7|2225.2|2224.9|2226|2225.7|2225.1|2224.8|5
1633937810000|2021-10-11 07:36:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|5
1633937820000|2021-10-11 07:37:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|2
1633937830000|2021-10-11 07:37:10|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.9|2224.6|2
1633937840000|2021-10-11 07:37:20|2224.3|2224|2224.4|2224.1|2224.6|2224.3|2224.3|2224|11
1633937850000|2021-10-11 07:37:30|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.1|2223.8|5
1633937860000|2021-10-11 07:37:40|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|4
1633937870000|2021-10-11 07:37:50|2224|2223.7|2224.3|2224|2224.3|2224|2223.9|2223.6|7
1633937880000|2021-10-11 07:38:00|2224.4|2224.1|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|2
1633937890000|2021-10-11 07:38:10|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|2
1633937900000|2021-10-11 07:38:20|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.3|2224|4
1633937910000|2021-10-11 07:38:30|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.3|2224|4
1633937920000|2021-10-11 07:38:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|2
1633937930000|2021-10-11 07:38:50|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1633937940000|2021-10-11 07:39:00|2224.5|2224.2|2223.6|2223.3|2224.6|2224.3|2223.6|2223.3|9
1633937950000|2021-10-11 07:39:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|4
1633937960000|2021-10-11 07:39:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|3
1633937970000|2021-10-11 07:39:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|0
1633937980000|2021-10-11 07:39:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.1|2222.8|2
1633937990000|2021-10-11 07:39:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1633938000000|2021-10-11 07:40:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2222.8|2222.5|2
1633938010000|2021-10-11 07:40:10|2223.1|2222.8|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|8
1633938020000|2021-10-11 07:40:20|2223.3|2223|2223.6|2223.3|2223.7|2223.4|2223.3|2223|3
1633938030000|2021-10-11 07:40:30|2223.5|2223.2|2223.3|2223|2223.6|2223.3|2223|2222.7|7
1633938040000|2021-10-11 07:40:40|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223.3|2223|0
1633938050000|2021-10-11 07:40:50|2223.5|2223.2|2223.1|2222.8|2223.6|2223.3|2223.1|2222.8|3
1633938060000|2021-10-11 07:41:00|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|4
1633938070000|2021-10-11 07:41:10|2222.8|2222.5|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|1
1633938080000|2021-10-11 07:41:20|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|8
1633938090000|2021-10-11 07:41:30|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|10
1633938100000|2021-10-11 07:41:40|2222.3|2222|2221.7|2221.4|2222.3|2222|2221.4|2221.1|13
1633938110000|2021-10-11 07:41:50|2221.8|2221.5|2221.4|2221.1|2221.8|2221.5|2220.9|2220.6|7
1633938120000|2021-10-11 07:42:00|2221.3|2221|2221.1|2220.8|2221.5|2221.2|2221|2220.7|9
1633938130000|2021-10-11 07:42:10|2221|2220.7|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|2
1633938140000|2021-10-11 07:42:20|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|2
1633938150000|2021-10-11 07:42:30|2221.2|2220.9|2222|2221.7|2222|2221.7|2221.2|2220.9|8
1633938160000|2021-10-11 07:42:40|2222.1|2221.8|2221.7|2221.4|2222.2|2221.9|2221.4|2221.1|1
1633938170000|2021-10-11 07:42:50|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|2
1633938180000|2021-10-11 07:43:00|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|5
1633938190000|2021-10-11 07:43:10|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|11
1633938200000|2021-10-11 07:43:20|2222.7|2222.4|2222.8|2222.5|2223.1|2222.8|2222.6|2222.3|22
1633938210000|2021-10-11 07:43:30|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.6|2222.3|9
1633938220000|2021-10-11 07:43:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|4
1633938230000|2021-10-11 07:43:50|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.8|2222.5|1
1633938240000|2021-10-11 07:44:00|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2221.8|2221.5|1
1633938250000|2021-10-11 07:44:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|1
1633938260000|2021-10-11 07:44:20|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|1
1633938270000|2021-10-11 07:44:30|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.5|2221.2|0
1633938280000|2021-10-11 07:44:40|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221|2220.7|5
1633938290000|2021-10-11 07:44:50|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|5
1633938300000|2021-10-11 07:45:00|2220.7|2220.4|2221.4|2221.1|2221.4|2221.1|2220.6|2220.3|1
1633938310000|2021-10-11 07:45:10|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221.1|2220.8|0
1633938320000|2021-10-11 07:45:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|1
1633938330000|2021-10-11 07:45:30|2221.4|2221.1|2221.4|2221.1|2221.8|2221.5|2221.3|2221|3
1633938340000|2021-10-11 07:45:40|2221.5|2221.2|2221.5|2221.2|2221.7|2221.4|2221.3|2221|0
1633938350000|2021-10-11 07:45:50|2221.6|2221.3|2222|2221.7|2222.2|2221.9|2221.3|2221|2
1633938360000|2021-10-11 07:46:00|2222.1|2221.8|2222.3|2222|2222.4|2222.1|2222|2221.7|2
1633938370000|2021-10-11 07:46:10|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.1|2221.8|1
1633938380000|2021-10-11 07:46:20|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|0
1633938390000|2021-10-11 07:46:30|2222.5|2222.2|2223.3|2223|2223.3|2223|2222.5|2222.2|6
1633938400000|2021-10-11 07:46:40|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223|2222.7|15
1633938410000|2021-10-11 07:46:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|0
1633938420000|2021-10-11 07:47:00|2222.8|2222.5|2223.1|2222.8|2223.2|2222.9|2222.8|2222.5|0
1633938430000|2021-10-11 07:47:10|2223|2222.7|2223.9|2223.6|2223.9|2223.6|2223|2222.7|4
1633938440000|2021-10-11 07:47:20|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|3
1633938450000|2021-10-11 07:47:30|2224|2223.7|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|4
1633938460000|2021-10-11 07:47:40|2223.8|2223.5|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|4
1633938470000|2021-10-11 07:47:50|2223.9|2223.6|2223.7|2223.4|2224|2223.7|2223.7|2223.4|2
1633938480000|2021-10-11 07:48:00|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|0
1633938490000|2021-10-11 07:48:10|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.4|2223.1|0
1633938500000|2021-10-11 07:48:20|2223.6|2223.3|2223.3|2223|2223.8|2223.5|2223.2|2222.9|0
1633938510000|2021-10-11 07:48:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|2
1633938520000|2021-10-11 07:48:40|2223.1|2222.8|2223.6|2223.3|2223.7|2223.4|2223.1|2222.8|0
1633938530000|2021-10-11 07:48:50|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.3|2223|0
1633938540000|2021-10-11 07:49:00|2223.1|2222.8|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|1
1633938550000|2021-10-11 07:49:10|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|0
1633938560000|2021-10-11 07:49:20|2223.4|2223.1|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|0
1633938570000|2021-10-11 07:49:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|0
1633938580000|2021-10-11 07:49:40|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.1|2222.8|1
1633938590000|2021-10-11 07:49:50|2223.2|2222.9|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|0
1633938600000|2021-10-11 07:50:00|2223|2222.7|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|10
1633938610000|2021-10-11 07:50:10|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|11
1633938620000|2021-10-11 07:50:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|3
1633938630000|2021-10-11 07:50:30|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|15
1633938640000|2021-10-11 07:50:40|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633938650000|2021-10-11 07:50:50|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1633938660000|2021-10-11 07:51:00|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|6
1633938670000|2021-10-11 07:51:10|2223.3|2223|2223.1|2222.8|2223.3|2223|2223|2222.7|0
1633938680000|2021-10-11 07:51:20|2223|2222.7|2222.3|2222|2223|2222.7|2222.3|2222|1
1633938690000|2021-10-11 07:51:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|12
1633938700000|2021-10-11 07:51:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|2
1633938710000|2021-10-11 07:51:50|2222|2221.7|2222.3|2222|2222.4|2222.1|2222|2221.7|13
1633938720000|2021-10-11 07:52:00|2222.2|2221.9|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|3
1633938730000|2021-10-11 07:52:10|2222.3|2222|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|4
1633938740000|2021-10-11 07:52:20|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|0
1633938750000|2021-10-11 07:52:30|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|0
1633938760000|2021-10-11 07:52:40|2221.8|2221.5|2222.2|2221.9|2222.5|2222.2|2221.8|2221.5|28
1633938770000|2021-10-11 07:52:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|0
1633938780000|2021-10-11 07:53:00|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222|2221.7|1
1633938790000|2021-10-11 07:53:10|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|2
1633938800000|2021-10-11 07:53:20|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.2|2221.9|1
1633938810000|2021-10-11 07:53:30|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|8
1633938820000|2021-10-11 07:53:40|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.3|2222|4
1633938830000|2021-10-11 07:53:50|2222.4|2222.1|2223.1|2222.8|2223.1|2222.8|2222.2|2221.9|1
1633938840000|2021-10-11 07:54:00|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.7|2222.4|2
1633938850000|2021-10-11 07:54:10|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|2
1633938860000|2021-10-11 07:54:20|2223|2222.7|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|6
1633938870000|2021-10-11 07:54:30|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|1
1633938880000|2021-10-11 07:54:40|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|6
1633938890000|2021-10-11 07:54:50|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.3|2222|1
1633938900000|2021-10-11 07:55:00|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|0
1633938910000|2021-10-11 07:55:10|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|1
1633938920000|2021-10-11 07:55:20|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.4|2221.1|2
1633938930000|2021-10-11 07:55:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1633938940000|2021-10-11 07:55:40|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|0
1633938950000|2021-10-11 07:55:50|2221.6|2221.3|2222.2|2221.9|2222.2|2221.9|2221.5|2221.2|3
1633938960000|2021-10-11 07:56:00|2222.1|2221.8|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|2
1633938970000|2021-10-11 07:56:10|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.6|2222.3|5
1633938980000|2021-10-11 07:56:20|2223.2|2222.9|2222.9|2222.6|2223.3|2223|2222.9|2222.6|0
1633938990000|2021-10-11 07:56:30|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|1
1633939000000|2021-10-11 07:56:40|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.7|2222.4|0
1633939010000|2021-10-11 07:56:50|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|0
1633939020000|2021-10-11 07:57:00|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|13
1633939030000|2021-10-11 07:57:10|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223|2222.7|2
1633939040000|2021-10-11 07:57:20|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.2|2222.9|1
1633939050000|2021-10-11 07:57:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|5
1633939060000|2021-10-11 07:57:40|2223.3|2223|2223.1|2222.8|2223.3|2223|2223|2222.7|0
1633939070000|2021-10-11 07:57:50|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|0
1633939080000|2021-10-11 07:58:00|2223.5|2223.2|2224|2223.7|2224|2223.7|2223.5|2223.2|8
1633939090000|2021-10-11 07:58:10|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|3
1633939100000|2021-10-11 07:58:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|0
1633939110000|2021-10-11 07:58:30|2223.6|2223.3|2224|2223.7|2224.1|2223.8|2223.6|2223.3|4
1633939120000|2021-10-11 07:58:40|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|4
1633939130000|2021-10-11 07:58:50|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224|2223.7|1
1633939140000|2021-10-11 07:59:00|2224.3|2224|2224.1|2223.8|2224.3|2224|2223.9|2223.6|0
1633939150000|2021-10-11 07:59:10|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|2
1633939160000|2021-10-11 07:59:20|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|1
1633939170000|2021-10-11 07:59:30|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.6|2223.3|2
1633939180000|2021-10-11 07:59:40|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|0
1633939190000|2021-10-11 07:59:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1633939200000|2021-10-11 08:00:00|2224|2223.7|2223.6|2223.3|2224.1|2223.8|2223.3|2223|20
1633939210000|2021-10-11 08:00:10|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.6|2223.3|3
1633939220000|2021-10-11 08:00:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|0
1633939230000|2021-10-11 08:00:30|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1633939240000|2021-10-11 08:00:40|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.2|2223.9|14
1633939250000|2021-10-11 08:00:50|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|1
1633939260000|2021-10-11 08:01:00|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224|2223.7|5
1633939270000|2021-10-11 08:01:10|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|1
1633939280000|2021-10-11 08:01:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|0
1633939290000|2021-10-11 08:01:30|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|5
1633939300000|2021-10-11 08:01:40|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1633939310000|2021-10-11 08:01:50|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|5
1633939320000|2021-10-11 08:02:00|2225.1|2224.8|2225.3|2225|2225.3|2225|2225|2224.7|10
1633939330000|2021-10-11 08:02:10|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|2
1633939340000|2021-10-11 08:02:20|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|1
1633939350000|2021-10-11 08:02:30|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|2
1633939360000|2021-10-11 08:02:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|6
1633939370000|2021-10-11 08:02:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1633939380000|2021-10-11 08:03:00|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|2
1633939390000|2021-10-11 08:03:10|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|20
1633939400000|2021-10-11 08:03:20|2226.3|2226|2226.4|2226.1|2226.6|2226.3|2226.3|2226|0
1633939410000|2021-10-11 08:03:30|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|3
1633939420000|2021-10-11 08:03:40|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|1
1633939430000|2021-10-11 08:03:50|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.7|2226.4|3
1633939440000|2021-10-11 08:04:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|3
1633939450000|2021-10-11 08:04:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1633939460000|2021-10-11 08:04:20|2226.7|2226.4|2226.9|2226.6|2227|2226.7|2226.6|2226.3|3
1633939470000|2021-10-11 08:04:30|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|0
1633939480000|2021-10-11 08:04:40|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|1
1633939490000|2021-10-11 08:04:50|2227.1|2226.8|2226.2|2225.9|2227.1|2226.8|2226.2|2225.9|7
1633939500000|2021-10-11 08:05:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|1
1633939510000|2021-10-11 08:05:10|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.9|2225.6|1
1633939520000|2021-10-11 08:05:20|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|0
1633939530000|2021-10-11 08:05:30|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.3|2225|2
1633939540000|2021-10-11 08:05:40|2225.2|2224.9|2225.5|2225.2|2225.6|2225.3|2225.2|2224.9|1
1633939550000|2021-10-11 08:05:50|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|0
1633939560000|2021-10-11 08:06:00|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|2
1633939570000|2021-10-11 08:06:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1633939580000|2021-10-11 08:06:20|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633939590000|2021-10-11 08:06:30|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|5
1633939600000|2021-10-11 08:06:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.7|2224.4|13
1633939610000|2021-10-11 08:06:50|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|1
1633939620000|2021-10-11 08:07:00|2225|2224.7|2225.4|2225.1|2225.5|2225.2|2224.9|2224.6|8
1633939630000|2021-10-11 08:07:10|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|0
1633939640000|2021-10-11 08:07:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1633939650000|2021-10-11 08:07:30|2225.4|2225.1|2224.7|2224.4|2225.4|2225.1|2224.6|2224.3|4
1633939660000|2021-10-11 08:07:40|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|2
1633939670000|2021-10-11 08:07:50|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|17
1633939680000|2021-10-11 08:08:00|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|12
1633939690000|2021-10-11 08:08:10|2224|2223.7|2224.7|2224.4|2224.7|2224.4|2223.8|2223.5|15
1633939700000|2021-10-11 08:08:20|2224.5|2224.2|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|2
1633939710000|2021-10-11 08:08:30|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|5
1633939720000|2021-10-11 08:08:40|2224.1|2223.8|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|1
1633939730000|2021-10-11 08:08:50|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.1|2223.8|0
1633939740000|2021-10-11 08:09:00|2224.3|2224|2223.8|2223.5|2224.4|2224.1|2223.7|2223.4|2
1633939750000|2021-10-11 08:09:10|2223.9|2223.6|2224.4|2224.1|2224.4|2224.1|2223.8|2223.5|3
1633939760000|2021-10-11 08:09:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1633939770000|2021-10-11 08:09:30|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|3
1633939780000|2021-10-11 08:09:40|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|0
1633939790000|2021-10-11 08:09:50|2224.4|2224.1|2224|2223.7|2224.6|2224.3|2224|2223.7|0
1633939800000|2021-10-11 08:10:00|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|2
1633939810000|2021-10-11 08:10:10|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|2
1633939820000|2021-10-11 08:10:20|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.2|2223.9|5
1633939830000|2021-10-11 08:10:30|2224.2|2223.9|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|2
1633939840000|2021-10-11 08:10:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224|2223.7|4
1633939850000|2021-10-11 08:10:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|0
1633939860000|2021-10-11 08:11:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1633939870000|2021-10-11 08:11:10|2224.4|2224.1|2224.8|2224.5|2225|2224.7|2224.4|2224.1|12
1633939880000|2021-10-11 08:11:20|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|4
1633939890000|2021-10-11 08:11:30|2225.2|2224.9|2225|2224.7|2225.3|2225|2224.9|2224.6|6
1633939900000|2021-10-11 08:11:40|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|2
1633939910000|2021-10-11 08:11:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|2
1633939920000|2021-10-11 08:12:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1633939930000|2021-10-11 08:12:10|2225.1|2224.8|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|10
1633939940000|2021-10-11 08:12:20|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1633939950000|2021-10-11 08:12:30|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|1
1633939960000|2021-10-11 08:12:40|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.8|2224.5|0
1633939970000|2021-10-11 08:12:50|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|2
1633939980000|2021-10-11 08:13:00|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2225|2224.7|2
1633939990000|2021-10-11 08:13:10|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225|2224.7|1
1633940000000|2021-10-11 08:13:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|1
1633940010000|2021-10-11 08:13:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.8|2224.5|1
1633940020000|2021-10-11 08:13:40|2224.9|2224.6|2225.1|2224.8|2225.2|2224.9|2224.8|2224.5|1
1633940030000|2021-10-11 08:13:50|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1633940040000|2021-10-11 08:14:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1633940050000|2021-10-11 08:14:10|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1633940060000|2021-10-11 08:14:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1633940070000|2021-10-11 08:14:30|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.9|2224.6|3
1633940080000|2021-10-11 08:14:40|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1633940090000|2021-10-11 08:14:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|1
1633940100000|2021-10-11 08:15:00|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|1
1633940110000|2021-10-11 08:15:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1633940120000|2021-10-11 08:15:20|2225.3|2225|2225.3|2225|2225.6|2225.3|2225.3|2225|1
1633940130000|2021-10-11 08:15:30|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|0
1633940150000|2021-10-11 08:15:50|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1633940160000|2021-10-11 08:16:00|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1633940170000|2021-10-11 08:16:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1633940180000|2021-10-11 08:16:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|2
1633940190000|2021-10-11 08:16:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1633940200000|2021-10-11 08:16:40|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|1
1633940210000|2021-10-11 08:16:50|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|1
1633940220000|2021-10-11 08:17:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|1
1633940230000|2021-10-11 08:17:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1633940240000|2021-10-11 08:17:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|11
1633940250000|2021-10-11 08:17:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1633940260000|2021-10-11 08:17:40|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|5
1633940270000|2021-10-11 08:17:50|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1633940280000|2021-10-11 08:18:00|2225.4|2225.1|2224.9|2224.6|2225.4|2225.1|2224.8|2224.5|4
1633940290000|2021-10-11 08:18:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1633940300000|2021-10-11 08:18:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1633940310000|2021-10-11 08:18:30|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.8|2224.5|1
1633940320000|2021-10-11 08:18:40|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|9
1633940330000|2021-10-11 08:18:50|2224.4|2224.1|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|0
1633940340000|2021-10-11 08:19:00|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1633940350000|2021-10-11 08:19:10|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|10
1633940360000|2021-10-11 08:19:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.7|2224.4|48
1633940370000|2021-10-11 08:19:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1633940380000|2021-10-11 08:19:40|2224.9|2224.6|2225|2224.7|2225.3|2225|2224.9|2224.6|2
1633940390000|2021-10-11 08:19:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633940400000|2021-10-11 08:20:00|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|10
1633940410000|2021-10-11 08:20:10|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|1
1633940420000|2021-10-11 08:20:20|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2223.7|2223.4|5
1633940430000|2021-10-11 08:20:30|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|7
1633940440000|2021-10-11 08:20:40|2224.2|2223.9|2224.3|2224|2224.5|2224.2|2224.2|2223.9|3
1633940450000|2021-10-11 08:20:50|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|7
1633940460000|2021-10-11 08:21:00|2224.2|2223.9|2223.8|2223.5|2224.3|2224|2223.7|2223.4|3
1633940470000|2021-10-11 08:21:10|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|5
1633940480000|2021-10-11 08:21:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633940490000|2021-10-11 08:21:30|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223|2222.7|2
1633940500000|2021-10-11 08:21:40|2223.3|2223|2223.1|2222.8|2223.3|2223|2222.9|2222.6|1
1633940510000|2021-10-11 08:21:50|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|1
1633940520000|2021-10-11 08:22:00|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.6|2222.3|19
1633940530000|2021-10-11 08:22:10|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.3|2222|8
1633940540000|2021-10-11 08:22:20|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|2
1633940550000|2021-10-11 08:22:30|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|2
1633940560000|2021-10-11 08:22:40|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.3|2222|4
1633940570000|2021-10-11 08:22:50|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|4
1633940580000|2021-10-11 08:23:00|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|12
1633940590000|2021-10-11 08:23:10|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|7
1633940600000|2021-10-11 08:23:20|2221.6|2221.3|2221.2|2220.9|2221.6|2221.3|2221.1|2220.8|9
1633940610000|2021-10-11 08:23:30|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|2
1633940620000|2021-10-11 08:23:40|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|15
1633940630000|2021-10-11 08:23:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|32
1633940640000|2021-10-11 08:24:00|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.4|2220.1|6
1633940650000|2021-10-11 08:24:10|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.6|2220.3|3
1633940660000|2021-10-11 08:24:20|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|1
1633940670000|2021-10-11 08:24:30|2220.3|2220|2220.3|2220|2220.6|2220.3|2220.3|2220|2
1633940680000|2021-10-11 08:24:40|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|5
1633940690000|2021-10-11 08:24:50|2220.2|2219.9|2220.4|2220.1|2220.6|2220.3|2220|2219.7|3
1633940700000|2021-10-11 08:25:00|2220.2|2219.9|2220.5|2220.2|2220.7|2220.4|2220|2219.7|16
1633940710000|2021-10-11 08:25:10|2220.6|2220.3|2220.9|2220.6|2221.1|2220.8|2220.3|2220|18
1633940720000|2021-10-11 08:25:20|2221|2220.7|2221.3|2221|2221.3|2221|2220.8|2220.5|6
1633940730000|2021-10-11 08:25:30|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|1
1633940740000|2021-10-11 08:25:40|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.9|2220.6|2
1633940750000|2021-10-11 08:25:50|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.8|2220.5|1
1633940760000|2021-10-11 08:26:00|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2220.8|2220.5|3
1633940770000|2021-10-11 08:26:10|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|2
1633940780000|2021-10-11 08:26:20|2221.4|2221.1|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|3
1633940790000|2021-10-11 08:26:30|2221.3|2221|2221.7|2221.4|2221.9|2221.6|2221.3|2221|2
1633940800000|2021-10-11 08:26:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|0
1633940810000|2021-10-11 08:26:50|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.3|2221|2
1633940820000|2021-10-11 08:27:00|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|2
1633940830000|2021-10-11 08:27:10|2221.7|2221.4|2221.3|2221|2221.8|2221.5|2221.2|2220.9|1
1633940840000|2021-10-11 08:27:20|2221.4|2221.1|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|2
1633940850000|2021-10-11 08:27:30|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.5|2221.2|1
1633940860000|2021-10-11 08:27:40|2221.8|2221.5|2221.9|2221.6|2222.2|2221.9|2221.7|2221.4|9
1633940870000|2021-10-11 08:27:50|2222|2221.7|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|4
1633940880000|2021-10-11 08:28:00|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|2
1633940890000|2021-10-11 08:28:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1633940900000|2021-10-11 08:28:20|2221.7|2221.4|2222|2221.7|2222.2|2221.9|2221.7|2221.4|2
1633940910000|2021-10-11 08:28:30|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|0
1633940920000|2021-10-11 08:28:40|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|0
1633940930000|2021-10-11 08:28:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|2
1633940940000|2021-10-11 08:29:00|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|5
1633940950000|2021-10-11 08:29:10|2222.5|2222.2|2223.2|2222.9|2223.2|2222.9|2222.5|2222.2|19
1633940960000|2021-10-11 08:29:20|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|4
1633940970000|2021-10-11 08:29:30|2223.4|2223.1|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|3
1633940980000|2021-10-11 08:29:40|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.3|2223|4
1633940990000|2021-10-11 08:29:50|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|0
1633941000000|2021-10-11 08:30:00|2223.6|2223.3|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|2
1633941010000|2021-10-11 08:30:10|2223.9|2223.6|2223.8|2223.5|2224.3|2224|2223.8|2223.5|10
1633941020000|2021-10-11 08:30:20|2223.9|2223.6|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|4
1633941030000|2021-10-11 08:30:30|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|6
1633941040000|2021-10-11 08:30:40|2224.1|2223.8|2224.5|2224.2|2224.7|2224.4|2224.1|2223.8|35
1633941050000|2021-10-11 08:30:50|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|4
1633941060000|2021-10-11 08:31:00|2224.5|2224.2|2225|2224.7|2225|2224.7|2224.5|2224.2|9
1633941070000|2021-10-11 08:31:10|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225|2224.7|6
1633941080000|2021-10-11 08:31:20|2225|2224.7|2224.4|2224.1|2225|2224.7|2224.4|2224.1|2
1633941090000|2021-10-11 08:31:30|2224.5|2224.2|2223.9|2223.6|2224.5|2224.2|2223.9|2223.6|0
1633941100000|2021-10-11 08:31:40|2223.8|2223.5|2224.5|2224.2|2224.5|2224.2|2223.8|2223.5|5
1633941110000|2021-10-11 08:31:50|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|2
1633941120000|2021-10-11 08:32:00|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|0
1633941130000|2021-10-11 08:32:10|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1633941140000|2021-10-11 08:32:20|2224.5|2224.2|2224.8|2224.5|2225|2224.7|2224.5|2224.2|1
1633941150000|2021-10-11 08:32:30|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|1
1633941160000|2021-10-11 08:32:40|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|3
1633941170000|2021-10-11 08:32:50|2224.7|2224.4|2225.3|2225|2225.3|2225|2224.7|2224.4|3
1633941180000|2021-10-11 08:33:00|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|6
1633941190000|2021-10-11 08:33:10|2225.4|2225.1|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|30
1633941200000|2021-10-11 08:33:20|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|3
1633941210000|2021-10-11 08:33:30|2226.1|2225.8|2226.5|2226.2|2226.7|2226.4|2226|2225.7|1
1633941220000|2021-10-11 08:33:40|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.3|2226|8
1633941230000|2021-10-11 08:33:50|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.3|2226|1
1633941240000|2021-10-11 08:34:00|2226.4|2226.1|2227|2226.7|2227.2|2226.9|2226.3|2226|6
1633941250000|2021-10-11 08:34:10|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.4|2226.1|2
1633941260000|2021-10-11 08:34:20|2226.3|2226|2226.4|2226.1|2226.7|2226.4|2226.2|2225.9|23
1633941270000|2021-10-11 08:34:30|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.3|2226|6
1633941280000|2021-10-11 08:34:40|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|0
1633941290000|2021-10-11 08:34:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633941300000|2021-10-11 08:35:00|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|4
1633941310000|2021-10-11 08:35:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|0
1633941320000|2021-10-11 08:35:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.6|2225.3|2
1633941330000|2021-10-11 08:35:30|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|1
1633941340000|2021-10-11 08:35:40|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|6
1633941350000|2021-10-11 08:35:50|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|7
1633941360000|2021-10-11 08:36:00|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|3
1633941370000|2021-10-11 08:36:10|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.7|2225.4|18
1633941380000|2021-10-11 08:36:20|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|3
1633941390000|2021-10-11 08:36:30|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|7
1633941400000|2021-10-11 08:36:40|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|1
1633941410000|2021-10-11 08:36:50|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|1
1633941420000|2021-10-11 08:37:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1633941430000|2021-10-11 08:37:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.3|2225|1
1633941440000|2021-10-11 08:37:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1633941450000|2021-10-11 08:37:30|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1633941460000|2021-10-11 08:37:40|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1633941470000|2021-10-11 08:37:50|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1633941480000|2021-10-11 08:38:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.1|2224.8|1
1633941490000|2021-10-11 08:38:10|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1633941500000|2021-10-11 08:38:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633941510000|2021-10-11 08:38:30|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633941520000|2021-10-11 08:38:40|2225.4|2225.1|2224.7|2224.4|2225.4|2225.1|2224.7|2224.4|2
1633941530000|2021-10-11 08:38:50|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|7
1633941540000|2021-10-11 08:39:00|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|1
1633941560000|2021-10-11 08:39:20|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|11
1633941570000|2021-10-11 08:39:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.1|2223.8|12
1633941580000|2021-10-11 08:39:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|1
1633941590000|2021-10-11 08:39:50|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|0
1633941600000|2021-10-11 08:40:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1633941610000|2021-10-11 08:40:10|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|2
1633941620000|2021-10-11 08:40:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|6
1633941630000|2021-10-11 08:40:30|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|3
1633941640000|2021-10-11 08:40:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|4
1633941650000|2021-10-11 08:40:50|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|9
1633941660000|2021-10-11 08:41:00|2224.2|2223.9|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|5
1633941670000|2021-10-11 08:41:10|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.7|2223.4|1
1633941680000|2021-10-11 08:41:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1633941690000|2021-10-11 08:41:30|2223.5|2223.2|2224.1|2223.8|2224.1|2223.8|2223.5|2223.2|3
1633941700000|2021-10-11 08:41:40|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1633941710000|2021-10-11 08:41:50|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|1
1633941720000|2021-10-11 08:42:00|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|0
1633941730000|2021-10-11 08:42:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1633941740000|2021-10-11 08:42:20|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|0
1633941750000|2021-10-11 08:42:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|1
1633941760000|2021-10-11 08:42:40|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224.1|2223.8|1
1633941770000|2021-10-11 08:42:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1633941780000|2021-10-11 08:43:00|2223.8|2223.5|2223.4|2223.1|2223.8|2223.5|2223.4|2223.1|1
1633941790000|2021-10-11 08:43:10|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.3|2223|19
1633941800000|2021-10-11 08:43:20|2223.3|2223|2223|2222.7|2223.4|2223.1|2223|2222.7|3
1633941810000|2021-10-11 08:43:30|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|4
1633941820000|2021-10-11 08:43:40|2222.8|2222.5|2223.1|2222.8|2223.2|2222.9|2222.7|2222.4|2
1633941830000|2021-10-11 08:43:50|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.7|2222.4|1
1633941840000|2021-10-11 08:44:00|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|2
1633941850000|2021-10-11 08:44:10|2222.4|2222.1|2222.8|2222.5|2222.8|2222.5|2222.3|2222|7
1633941860000|2021-10-11 08:44:20|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.8|2222.5|2
1633941870000|2021-10-11 08:44:30|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|11
1633941880000|2021-10-11 08:44:40|2222.4|2222.1|2222.9|2222.6|2222.9|2222.6|2222.4|2222.1|3
1633941890000|2021-10-11 08:44:50|2222.7|2222.4|2223|2222.7|2223.1|2222.8|2222.7|2222.4|0
1633941900000|2021-10-11 08:45:00|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.8|2222.5|2
1633941910000|2021-10-11 08:45:10|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|1
1633941920000|2021-10-11 08:45:20|2222.9|2222.6|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|0
1633941930000|2021-10-11 08:45:30|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.7|2222.4|3
1633941940000|2021-10-11 08:45:40|2222.8|2222.5|2223.1|2222.8|2223.2|2222.9|2222.8|2222.5|5
1633941950000|2021-10-11 08:45:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|5
1633941960000|2021-10-11 08:46:00|2223.2|2222.9|2223|2222.7|2223.3|2223|2222.8|2222.5|1
1633941970000|2021-10-11 08:46:10|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|1
1633941980000|2021-10-11 08:46:20|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.3|2222|1
1633941990000|2021-10-11 08:46:30|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1633942000000|2021-10-11 08:46:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|4
1633942010000|2021-10-11 08:46:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1633942020000|2021-10-11 08:47:00|2222.5|2222.2|2223|2222.7|2223.1|2222.8|2222.5|2222.2|15
1633942030000|2021-10-11 08:47:10|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|1
1633942040000|2021-10-11 08:47:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1633942050000|2021-10-11 08:47:30|2222.7|2222.4|2222.9|2222.6|2223.2|2222.9|2222.6|2222.3|7
1633942060000|2021-10-11 08:47:40|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|5
1633942070000|2021-10-11 08:47:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|1
1633942080000|2021-10-11 08:48:00|2223|2222.7|2223.7|2223.4|2223.8|2223.5|2223|2222.7|2
1633942090000|2021-10-11 08:48:10|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|3
1633942100000|2021-10-11 08:48:20|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.1|2222.8|0
1633942110000|2021-10-11 08:48:30|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|7
1633942120000|2021-10-11 08:48:40|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|0
1633942130000|2021-10-11 08:48:50|2223.3|2223|2222.5|2222.2|2223.3|2223|2222.5|2222.2|14
1633942140000|2021-10-11 08:49:00|2222.6|2222.3|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|6
1633942150000|2021-10-11 08:49:10|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|8
1633942160000|2021-10-11 08:49:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|5
1633942170000|2021-10-11 08:49:30|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|3
1633942180000|2021-10-11 08:49:40|2222.2|2221.9|2222.3|2222|2222.5|2222.2|2222.2|2221.9|6
1633942190000|2021-10-11 08:49:50|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.1|2221.8|6
1633942200000|2021-10-11 08:50:00|2222.1|2221.8|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|10
1633942210000|2021-10-11 08:50:10|2222|2221.7|2222.5|2222.2|2223|2222.7|2222|2221.7|6
1633942220000|2021-10-11 08:50:20|2222.4|2222.1|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|3
1633942230000|2021-10-11 08:50:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1633942240000|2021-10-11 08:50:40|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|3
1633942250000|2021-10-11 08:50:50|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.3|2222|4
1633942260000|2021-10-11 08:51:00|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.3|2222|1
1633942270000|2021-10-11 08:51:10|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.6|2222.3|0
1633942280000|2021-10-11 08:51:20|2223.1|2222.8|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|8
1633942290000|2021-10-11 08:51:30|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|1
1633942300000|2021-10-11 08:51:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|2
1633942310000|2021-10-11 08:51:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.3|2222|0
1633942320000|2021-10-11 08:52:00|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|0
1633942330000|2021-10-11 08:52:10|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|0
1633942340000|2021-10-11 08:52:20|2222.5|2222.2|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|0
1633942350000|2021-10-11 08:52:30|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.3|2222|4
1633942360000|2021-10-11 08:52:40|2222.8|2222.5|2223.1|2222.8|2223.3|2223|2222.8|2222.5|2
1633942370000|2021-10-11 08:52:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1633942380000|2021-10-11 08:53:00|2223.1|2222.8|2223.1|2222.8|2223.4|2223.1|2223|2222.7|2
1633942390000|2021-10-11 08:53:10|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|8
1633942400000|2021-10-11 08:53:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.2|2222.9|0
1633942410000|2021-10-11 08:53:30|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|1
1633942420000|2021-10-11 08:53:40|2223.6|2223.3|2224.3|2224|2224.3|2224|2223.5|2223.2|42
1633942430000|2021-10-11 08:53:50|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|3
1633942440000|2021-10-11 08:54:00|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|5
1633942450000|2021-10-11 08:54:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|6
1633942460000|2021-10-11 08:54:20|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|5
1633942470000|2021-10-11 08:54:30|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|5
1633942480000|2021-10-11 08:54:40|2224.7|2224.4|2224.3|2224|2224.8|2224.5|2224.2|2223.9|16
1633942490000|2021-10-11 08:54:50|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|8
1633942500000|2021-10-11 08:55:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|1
1633942510000|2021-10-11 08:55:10|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|1
1633942520000|2021-10-11 08:55:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|3
1633942530000|2021-10-11 08:55:30|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.8|2224.5|18
1633942540000|2021-10-11 08:55:40|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225.1|2224.8|2
1633942550000|2021-10-11 08:55:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|7
1633942560000|2021-10-11 08:56:00|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1633942570000|2021-10-11 08:56:10|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|2
1633942580000|2021-10-11 08:56:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|1
1633942590000|2021-10-11 08:56:30|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|1
1633942600000|2021-10-11 08:56:40|2226|2225.7|2226.2|2225.9|2226.3|2226|2226|2225.7|10
1633942610000|2021-10-11 08:56:50|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|2
1633942620000|2021-10-11 08:57:00|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.3|2225|5
1633942630000|2021-10-11 08:57:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|6
1633942640000|2021-10-11 08:57:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.2|2224.9|3
1633942650000|2021-10-11 08:57:30|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|1
1633942660000|2021-10-11 08:57:40|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|1
1633942670000|2021-10-11 08:57:50|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|0
1633942680000|2021-10-11 08:58:00|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|2
1633942690000|2021-10-11 08:58:10|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225|2224.7|6
1633942700000|2021-10-11 08:58:20|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|1
1633942710000|2021-10-11 08:58:30|2225.1|2224.8|2225.3|2225|2225.3|2225|2225|2224.7|4
1633942720000|2021-10-11 08:58:40|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1633942730000|2021-10-11 08:58:50|2225.3|2225|2225.8|2225.5|2225.9|2225.6|2225.2|2224.9|2
1633942740000|2021-10-11 08:59:00|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|4
1633942750000|2021-10-11 08:59:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1633942760000|2021-10-11 08:59:20|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|2
1633942770000|2021-10-11 08:59:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1633942780000|2021-10-11 08:59:40|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|2
1633942790000|2021-10-11 08:59:50|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1633942800000|2021-10-11 09:00:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|9
1633942810000|2021-10-11 09:00:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|3
1633942820000|2021-10-11 09:00:20|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|6
1633942830000|2021-10-11 09:00:30|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|0
1633942840000|2021-10-11 09:00:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1633942850000|2021-10-11 09:00:50|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|0
1633942860000|2021-10-11 09:01:00|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|5
1633942870000|2021-10-11 09:01:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1633942880000|2021-10-11 09:01:20|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|1
1633942890000|2021-10-11 09:01:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|1
1633942900000|2021-10-11 09:01:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1633942910000|2021-10-11 09:01:50|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|3
1633942920000|2021-10-11 09:02:00|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|4
1633942930000|2021-10-11 09:02:10|2226.2|2225.9|2226|2225.7|2226.3|2226|2226|2225.7|2
1633942940000|2021-10-11 09:02:20|2226.1|2225.8|2226.3|2226|2226.3|2226|2225.9|2225.6|0
1633942950000|2021-10-11 09:02:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|7
1633942960000|2021-10-11 09:02:40|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|8
1633942970000|2021-10-11 09:02:50|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|4
1633942980000|2021-10-11 09:03:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|4
1633942990000|2021-10-11 09:03:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|6
1633943000000|2021-10-11 09:03:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|11
1633943010000|2021-10-11 09:03:30|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|2
1633943020000|2021-10-11 09:03:40|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.7|2225.4|2
1633943030000|2021-10-11 09:03:50|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|0
1633943040000|2021-10-11 09:04:00|2225.8|2225.5|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|10
1633943050000|2021-10-11 09:04:10|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1633943060000|2021-10-11 09:04:20|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633943070000|2021-10-11 09:04:30|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|1
1633943080000|2021-10-11 09:04:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1633943090000|2021-10-11 09:04:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|5
1633943100000|2021-10-11 09:05:00|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1633943110000|2021-10-11 09:05:10|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|4
1633943120000|2021-10-11 09:05:20|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|11
1633943130000|2021-10-11 09:05:30|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633943140000|2021-10-11 09:05:40|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|8
1633943150000|2021-10-11 09:05:50|2227.2|2226.9|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|1
1633943160000|2021-10-11 09:06:00|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|4
1633943170000|2021-10-11 09:06:10|2227.5|2227.2|2227.4|2227.1|2227.7|2227.4|2227.3|2227|1
1633943180000|2021-10-11 09:06:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1633943190000|2021-10-11 09:06:30|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|1
1633943200000|2021-10-11 09:06:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|9
1633943210000|2021-10-11 09:06:50|2227.2|2226.9|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|1
1633943220000|2021-10-11 09:07:00|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|6
1633943230000|2021-10-11 09:07:10|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|4
1633943240000|2021-10-11 09:07:20|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.6|2226.3|7
1633943250000|2021-10-11 09:07:30|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|0
1633943260000|2021-10-11 09:07:40|2226.6|2226.3|2226.8|2226.5|2227|2226.7|2226.6|2226.3|0
1633943270000|2021-10-11 09:07:50|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1633943280000|2021-10-11 09:08:00|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|3
1633943290000|2021-10-11 09:08:10|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.7|2226.4|5
1633943300000|2021-10-11 09:08:20|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|1
1633943310000|2021-10-11 09:08:30|2227|2226.7|2227.7|2227.4|2227.8|2227.5|2227|2226.7|4
1633943320000|2021-10-11 09:08:40|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.5|2227.2|69
1633943330000|2021-10-11 09:08:50|2228|2227.7|2228.2|2227.9|2228.3|2228|2227.9|2227.6|3
1633943340000|2021-10-11 09:09:00|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.4|2227.1|15
1633943350000|2021-10-11 09:09:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|6
1633943360000|2021-10-11 09:09:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|1
1633943370000|2021-10-11 09:09:30|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.3|2227|6
1633943380000|2021-10-11 09:09:40|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1633943390000|2021-10-11 09:09:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.7|2226.4|2
1633943400000|2021-10-11 09:10:00|2227|2226.7|2227.3|2227|2227.4|2227.1|2227|2226.7|1
1633943410000|2021-10-11 09:10:10|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|1
1633943420000|2021-10-11 09:10:20|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.6|2226.3|1
1633943430000|2021-10-11 09:10:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1633943440000|2021-10-11 09:10:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1633943450000|2021-10-11 09:10:50|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|1
1633943460000|2021-10-11 09:11:00|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1633943470000|2021-10-11 09:11:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633943480000|2021-10-11 09:11:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1633943490000|2021-10-11 09:11:30|2226.9|2226.6|2226.5|2226.2|2227|2226.7|2226.5|2226.2|7
1633943500000|2021-10-11 09:11:40|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|2
1633943510000|2021-10-11 09:11:50|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633943520000|2021-10-11 09:12:00|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|2
1633943530000|2021-10-11 09:12:10|2226.3|2226|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|7
1633943540000|2021-10-11 09:12:20|2225.8|2225.5|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|3
1633943550000|2021-10-11 09:12:30|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|0
1633943560000|2021-10-11 09:12:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|3
1633943570000|2021-10-11 09:12:50|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|1
1633943580000|2021-10-11 09:13:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.8|2225.5|0
1633943590000|2021-10-11 09:13:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1633943600000|2021-10-11 09:13:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|5
1633943610000|2021-10-11 09:13:30|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1633943620000|2021-10-11 09:13:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|6
1633943630000|2021-10-11 09:13:50|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|1
1633943640000|2021-10-11 09:14:00|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.3|2225|3
1633943650000|2021-10-11 09:14:10|2225.5|2225.2|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|0
1633943660000|2021-10-11 09:14:20|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|1
1633943670000|2021-10-11 09:14:30|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|1
1633943680000|2021-10-11 09:14:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1633943700000|2021-10-11 09:15:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1633943710000|2021-10-11 09:15:10|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|3
1633943720000|2021-10-11 09:15:20|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.7|2224.4|7
1633943730000|2021-10-11 09:15:30|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|3
1633943740000|2021-10-11 09:15:40|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|1
1633943750000|2021-10-11 09:15:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|5
1633943760000|2021-10-11 09:16:00|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|9
1633943770000|2021-10-11 09:16:10|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|0
1633943780000|2021-10-11 09:16:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1633943790000|2021-10-11 09:16:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1633943800000|2021-10-11 09:16:40|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1633943810000|2021-10-11 09:16:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1633943820000|2021-10-11 09:17:00|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1633943830000|2021-10-11 09:17:10|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.8|2224.5|4
1633943840000|2021-10-11 09:17:20|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1633943850000|2021-10-11 09:17:30|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|4
1633943860000|2021-10-11 09:17:40|2225.1|2224.8|2225.3|2225|2225.3|2225|2225|2224.7|2
1633943870000|2021-10-11 09:17:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|2
1633943880000|2021-10-11 09:18:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|4
1633943890000|2021-10-11 09:18:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|4
1633943900000|2021-10-11 09:18:20|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1633943910000|2021-10-11 09:18:30|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1633943920000|2021-10-11 09:18:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1633943930000|2021-10-11 09:18:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|3
1633943940000|2021-10-11 09:19:00|2225.3|2225|2225.1|2224.8|2225.3|2225|2225|2224.7|5
1633943950000|2021-10-11 09:19:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1633943960000|2021-10-11 09:19:20|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|4
1633943970000|2021-10-11 09:19:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1633943980000|2021-10-11 09:19:40|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|5
1633943990000|2021-10-11 09:19:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|2
1633944000000|2021-10-11 09:20:00|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|4
1633944010000|2021-10-11 09:20:10|2225.7|2225.4|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|3
1633944020000|2021-10-11 09:20:20|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.4|2225.1|3
1633944030000|2021-10-11 09:20:30|2225.5|2225.2|2225.9|2225.6|2226|2225.7|2225.5|2225.2|0
1633944040000|2021-10-11 09:20:40|2226|2225.7|2226.5|2226.2|2226.5|2226.2|2225.7|2225.4|0
1633944050000|2021-10-11 09:20:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.3|2226|19
1633944060000|2021-10-11 09:21:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1633944070000|2021-10-11 09:21:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1633944080000|2021-10-11 09:21:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.1|2225.8|4
1633944090000|2021-10-11 09:21:30|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|0
1633944100000|2021-10-11 09:21:40|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.3|2226|1
1633944110000|2021-10-11 09:21:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1633944120000|2021-10-11 09:22:00|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|3
1633944130000|2021-10-11 09:22:10|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1633944140000|2021-10-11 09:22:20|2226.6|2226.3|2226.3|2226|2226.7|2226.4|2226.3|2226|0
1633944150000|2021-10-11 09:22:30|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|6
1633944160000|2021-10-11 09:22:40|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1633944170000|2021-10-11 09:22:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|0
1633944180000|2021-10-11 09:23:00|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.3|2226|0
1633944190000|2021-10-11 09:23:10|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633944200000|2021-10-11 09:23:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1633944210000|2021-10-11 09:23:30|2226.6|2226.3|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|1
1633944220000|2021-10-11 09:23:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633944230000|2021-10-11 09:23:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1633944240000|2021-10-11 09:24:00|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|2
1633944250000|2021-10-11 09:24:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633944260000|2021-10-11 09:24:20|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.6|2226.3|1
1633944270000|2021-10-11 09:24:30|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|11
1633944280000|2021-10-11 09:24:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|5
1633944290000|2021-10-11 09:24:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633944300000|2021-10-11 09:25:00|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633944310000|2021-10-11 09:25:10|2226.7|2226.4|2226.9|2226.6|2227|2226.7|2226.7|2226.4|1
1633944320000|2021-10-11 09:25:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633944330000|2021-10-11 09:25:30|2227|2226.7|2227|2226.7|2227.2|2226.9|2227|2226.7|3
1633944340000|2021-10-11 09:25:40|2227.1|2226.8|2226.8|2226.5|2227.2|2226.9|2226.7|2226.4|0
1633944350000|2021-10-11 09:25:50|2226.6|2226.3|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|2
1633944370000|2021-10-11 09:26:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1633944380000|2021-10-11 09:26:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|0
1633944390000|2021-10-11 09:26:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1633944400000|2021-10-11 09:26:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1633944410000|2021-10-11 09:26:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633944420000|2021-10-11 09:27:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|4
1633944430000|2021-10-11 09:27:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1633944440000|2021-10-11 09:27:20|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|5
1633944450000|2021-10-11 09:27:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1633944460000|2021-10-11 09:27:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|4
1633944470000|2021-10-11 09:27:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1633944480000|2021-10-11 09:28:00|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|4
1633944490000|2021-10-11 09:28:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1633944500000|2021-10-11 09:28:20|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|2
1633944510000|2021-10-11 09:28:30|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|0
1633944520000|2021-10-11 09:28:40|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.7|2226.4|0
1633944530000|2021-10-11 09:28:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1633944540000|2021-10-11 09:29:00|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|1
1633944550000|2021-10-11 09:29:10|2226.7|2226.4|2226.2|2225.9|2226.7|2226.4|2226.1|2225.8|8
1633944560000|2021-10-11 09:29:20|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1633944570000|2021-10-11 09:29:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|1
1633944580000|2021-10-11 09:29:40|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633944590000|2021-10-11 09:29:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|0
1633944600000|2021-10-11 09:30:00|2225.9|2225.6|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|3
1633944610000|2021-10-11 09:30:10|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225|2224.7|11
1633944620000|2021-10-11 09:30:20|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.3|2224|130
1633944630000|2021-10-11 09:30:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|2
1633944640000|2021-10-11 09:30:40|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1633944650000|2021-10-11 09:30:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1633944660000|2021-10-11 09:31:00|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|3
1633944670000|2021-10-11 09:31:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|3
1633944680000|2021-10-11 09:31:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|8
1633944690000|2021-10-11 09:31:30|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|2
1633944700000|2021-10-11 09:31:40|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|1
1633944710000|2021-10-11 09:31:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|3
1633944720000|2021-10-11 09:32:00|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|2
1633944730000|2021-10-11 09:32:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1633944740000|2021-10-11 09:32:20|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224|2223.7|1
1633944750000|2021-10-11 09:32:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1633944760000|2021-10-11 09:32:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1633944770000|2021-10-11 09:32:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|1
1633944790000|2021-10-11 09:33:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1633944800000|2021-10-11 09:33:20|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|2
1633944810000|2021-10-11 09:33:30|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|2
1633944820000|2021-10-11 09:33:40|2224.9|2224.6|2224.5|2224.2|2225|2224.7|2224.4|2224.1|12
1633944830000|2021-10-11 09:33:50|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1633944840000|2021-10-11 09:34:00|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|1
1633944850000|2021-10-11 09:34:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1633944860000|2021-10-11 09:34:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1633944870000|2021-10-11 09:34:30|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|0
1633944880000|2021-10-11 09:34:40|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|0
1633944890000|2021-10-11 09:34:50|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|1
1633944900000|2021-10-11 09:35:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1633944910000|2021-10-11 09:35:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|6
1633944920000|2021-10-11 09:35:20|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|1
1633944930000|2021-10-11 09:35:30|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.2|2224.9|2
1633944940000|2021-10-11 09:35:40|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.3|2225|2
1633944950000|2021-10-11 09:35:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|5
1633944960000|2021-10-11 09:36:00|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|1
1633944970000|2021-10-11 09:36:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|4
1633944980000|2021-10-11 09:36:20|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|1
1633944990000|2021-10-11 09:36:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1633945000000|2021-10-11 09:36:40|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|0
1633945010000|2021-10-11 09:36:50|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|4
1633945020000|2021-10-11 09:37:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1633945030000|2021-10-11 09:37:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|2
1633945040000|2021-10-11 09:37:20|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.2|2225.9|4
1633945060000|2021-10-11 09:37:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|26
1633945070000|2021-10-11 09:37:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226|2225.7|2
1633945080000|2021-10-11 09:38:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|0
1633945090000|2021-10-11 09:38:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|4
1633945100000|2021-10-11 09:38:20|2226|2225.7|2226.6|2226.3|2226.6|2226.3|2226|2225.7|0
1633945110000|2021-10-11 09:38:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1633945120000|2021-10-11 09:38:40|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1633945130000|2021-10-11 09:38:50|2226.5|2226.2|2225.9|2225.6|2226.5|2226.2|2225.8|2225.5|0
1633945140000|2021-10-11 09:39:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633945150000|2021-10-11 09:39:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1633945160000|2021-10-11 09:39:20|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633945170000|2021-10-11 09:39:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|0
1633945180000|2021-10-11 09:39:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1633945190000|2021-10-11 09:39:50|2225.8|2225.5|2226|2225.7|2226.1|2225.8|2225.6|2225.3|0
1633945200000|2021-10-11 09:40:00|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|1
1633945220000|2021-10-11 09:40:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|6
1633945230000|2021-10-11 09:40:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633945240000|2021-10-11 09:40:40|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633945250000|2021-10-11 09:40:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633945260000|2021-10-11 09:41:00|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1633945270000|2021-10-11 09:41:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633945280000|2021-10-11 09:41:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1633945290000|2021-10-11 09:41:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633945300000|2021-10-11 09:41:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1633945310000|2021-10-11 09:41:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|3
1633945320000|2021-10-11 09:42:00|2226.2|2225.9|2226.3|2226|2226.3|2226|2226|2225.7|1
1633945330000|2021-10-11 09:42:10|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1633945350000|2021-10-11 09:42:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|7
1633945360000|2021-10-11 09:42:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|0
1633945370000|2021-10-11 09:42:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1633945380000|2021-10-11 09:43:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1633945390000|2021-10-11 09:43:10|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|7
1633945400000|2021-10-11 09:43:20|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|0
1633945410000|2021-10-11 09:43:30|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|2
1633945420000|2021-10-11 09:43:40|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|4
1633945430000|2021-10-11 09:43:50|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|0
1633945440000|2021-10-11 09:44:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1633945450000|2021-10-11 09:44:10|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633945460000|2021-10-11 09:44:20|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|0
1633945470000|2021-10-11 09:44:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1633945480000|2021-10-11 09:44:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1633945490000|2021-10-11 09:44:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|5
1633945500000|2021-10-11 09:45:00|2225.8|2225.5|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|3
1633945510000|2021-10-11 09:45:10|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633945520000|2021-10-11 09:45:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1633945530000|2021-10-11 09:45:30|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|0
1633945540000|2021-10-11 09:45:40|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|5
1633945550000|2021-10-11 09:45:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.3|2226|2
1633945560000|2021-10-11 09:46:00|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|1
1633945570000|2021-10-11 09:46:10|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|1
1633945580000|2021-10-11 09:46:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.2|2225.9|0
1633945590000|2021-10-11 09:46:30|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|2
1633945600000|2021-10-11 09:46:40|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|1
1633945610000|2021-10-11 09:46:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|2
1633945620000|2021-10-11 09:47:00|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.3|2226|4
1633945630000|2021-10-11 09:47:10|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633945640000|2021-10-11 09:47:20|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|0
1633945650000|2021-10-11 09:47:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633945660000|2021-10-11 09:47:40|2226.2|2225.9|2226|2225.7|2226.3|2226|2226|2225.7|0
1633945670000|2021-10-11 09:47:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1633945680000|2021-10-11 09:48:00|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|0
1633945690000|2021-10-11 09:48:10|2225.8|2225.5|2226|2225.7|2226.1|2225.8|2225.8|2225.5|1
1633945700000|2021-10-11 09:48:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1633945710000|2021-10-11 09:48:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1633945720000|2021-10-11 09:48:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633945740000|2021-10-11 09:49:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1633945750000|2021-10-11 09:49:10|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|4
1633945760000|2021-10-11 09:49:20|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1633945770000|2021-10-11 09:49:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1633945780000|2021-10-11 09:49:40|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|0
1633945790000|2021-10-11 09:49:50|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|0
1633945800000|2021-10-11 09:50:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|2
1633945810000|2021-10-11 09:50:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|1
1633945820000|2021-10-11 09:50:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1633945830000|2021-10-11 09:50:30|2225.9|2225.6|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|2
1633945840000|2021-10-11 09:50:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|1
1633945850000|2021-10-11 09:50:50|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|0
1633945860000|2021-10-11 09:51:00|2225.7|2225.4|2226.2|2225.9|2226.3|2226|2225.7|2225.4|0
1633945870000|2021-10-11 09:51:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1633945880000|2021-10-11 09:51:20|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|6
1633945890000|2021-10-11 09:51:30|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|0
1633945900000|2021-10-11 09:51:40|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|0
1633945910000|2021-10-11 09:51:50|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1633945920000|2021-10-11 09:52:00|2225.7|2225.4|2225|2224.7|2225.8|2225.5|2225|2224.7|2
1633945930000|2021-10-11 09:52:10|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|7
1633945940000|2021-10-11 09:52:20|2225|2224.7|2225.1|2224.8|2225.3|2225|2225|2224.7|3
1633945950000|2021-10-11 09:52:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|0
1633945960000|2021-10-11 09:52:40|2225.2|2224.9|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|2
1633945970000|2021-10-11 09:52:50|2225.5|2225.2|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|0
1633945980000|2021-10-11 09:53:00|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|1
1633945990000|2021-10-11 09:53:10|2226|2225.7|2226.3|2226|2226.3|2226|2225.8|2225.5|1
1633946000000|2021-10-11 09:53:20|2226.4|2226.1|2226.5|2226.2|2226.7|2226.4|2226.3|2226|5
1633946010000|2021-10-11 09:53:30|2226.6|2226.3|2226.4|2226.1|2226.8|2226.5|2226.3|2226|3
1633946020000|2021-10-11 09:53:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|0
1633946030000|2021-10-11 09:53:50|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.2|2225.9|1
1633946040000|2021-10-11 09:54:00|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.4|2226.1|32
1633946050000|2021-10-11 09:54:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|2
1633946060000|2021-10-11 09:54:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1633946070000|2021-10-11 09:54:30|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1633946080000|2021-10-11 09:54:40|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1633946090000|2021-10-11 09:54:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1633946100000|2021-10-11 09:55:00|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.6|2226.3|7
1633946110000|2021-10-11 09:55:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|1
1633946120000|2021-10-11 09:55:20|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.8|2226.5|3
1633946130000|2021-10-11 09:55:30|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1633946140000|2021-10-11 09:55:40|2227.5|2227.2|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|11
1633946150000|2021-10-11 09:55:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633946160000|2021-10-11 09:56:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|0
1633946170000|2021-10-11 09:56:10|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|3
1633946180000|2021-10-11 09:56:20|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|0
1633946190000|2021-10-11 09:56:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|1
1633946200000|2021-10-11 09:56:40|2227.3|2227|2227|2226.7|2227.3|2227|2226.9|2226.6|1
1633946210000|2021-10-11 09:56:50|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|4
1633946220000|2021-10-11 09:57:00|2226.8|2226.5|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|7
1633946230000|2021-10-11 09:57:10|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|1
1633946240000|2021-10-11 09:57:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633946250000|2021-10-11 09:57:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1633946260000|2021-10-11 09:57:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1633946270000|2021-10-11 09:57:50|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|0
1633946280000|2021-10-11 09:58:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|0
1633946290000|2021-10-11 09:58:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1633946300000|2021-10-11 09:58:20|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1633946310000|2021-10-11 09:58:30|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|0
1633946320000|2021-10-11 09:58:40|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1633946330000|2021-10-11 09:58:50|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|0
1633946340000|2021-10-11 09:59:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|0
1633946350000|2021-10-11 09:59:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633946360000|2021-10-11 09:59:20|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1633946370000|2021-10-11 09:59:30|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633946380000|2021-10-11 09:59:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|0
1633946390000|2021-10-11 09:59:50|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|2
1633946400000|2021-10-11 10:00:00|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|2
1633946410000|2021-10-11 10:00:10|2226.3|2226|2226.5|2226.2|2226.7|2226.4|2226.3|2226|1
1633946420000|2021-10-11 10:00:20|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1633946430000|2021-10-11 10:00:30|2226.7|2226.4|2226.7|2226.4|2227.2|2226.9|2226.6|2226.3|7
1633946440000|2021-10-11 10:00:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|0
1633946450000|2021-10-11 10:00:50|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|1
1633946460000|2021-10-11 10:01:00|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1633946470000|2021-10-11 10:01:10|2227.2|2226.9|2227|2226.7|2227.3|2227|2227|2226.7|10
1633946480000|2021-10-11 10:01:20|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|4
1633946490000|2021-10-11 10:01:30|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|29
1633946500000|2021-10-11 10:01:40|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|23
1633946510000|2021-10-11 10:01:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|3
1633946520000|2021-10-11 10:02:00|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|0
1633946530000|2021-10-11 10:02:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|0
1633946540000|2021-10-11 10:02:20|2226.4|2226.1|2225.4|2225.1|2226.4|2226.1|2225.4|2225.1|32
1633946550000|2021-10-11 10:02:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|3
1633946560000|2021-10-11 10:02:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1633946570000|2021-10-11 10:02:50|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|1
1633946580000|2021-10-11 10:03:00|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|4
1633946590000|2021-10-11 10:03:10|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|6
1633946600000|2021-10-11 10:03:20|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.6|2224.3|14
1633946610000|2021-10-11 10:03:30|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1633946620000|2021-10-11 10:03:40|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|2
1633946630000|2021-10-11 10:03:50|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|1
1633946640000|2021-10-11 10:04:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2224.8|2224.5|2
1633946650000|2021-10-11 10:04:10|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|0
1633946660000|2021-10-11 10:04:20|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1633946670000|2021-10-11 10:04:30|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1633946680000|2021-10-11 10:04:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.7|2224.4|0
1633946690000|2021-10-11 10:04:50|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|3
1633946700000|2021-10-11 10:05:00|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|30
1633946710000|2021-10-11 10:05:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1633946720000|2021-10-11 10:05:20|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|21
1633946730000|2021-10-11 10:05:30|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.1|2223.8|7
1633946740000|2021-10-11 10:05:40|2224.2|2223.9|2224|2223.7|2224.3|2224|2223.8|2223.5|3
1633946750000|2021-10-11 10:05:50|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224|2223.7|4
1633946760000|2021-10-11 10:06:00|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|0
1633946770000|2021-10-11 10:06:10|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|1
1633946780000|2021-10-11 10:06:20|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|5
1633946790000|2021-10-11 10:06:30|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|1
1633946800000|2021-10-11 10:06:40|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|1
1633946810000|2021-10-11 10:06:50|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|17
1633946820000|2021-10-11 10:07:00|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|2
1633946830000|2021-10-11 10:07:10|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|3
1633946840000|2021-10-11 10:07:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1633946850000|2021-10-11 10:07:30|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|1
1633946860000|2021-10-11 10:07:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|1
1633946870000|2021-10-11 10:07:50|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1633946880000|2021-10-11 10:08:00|2224.6|2224.3|2225.2|2224.9|2225.2|2224.9|2224.5|2224.2|1
1633946890000|2021-10-11 10:08:10|2225.1|2224.8|2225.7|2225.4|2225.7|2225.4|2225.1|2224.8|49
1633946900000|2021-10-11 10:08:20|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|5
1633946910000|2021-10-11 10:08:30|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1633946920000|2021-10-11 10:08:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|4
1633946930000|2021-10-11 10:08:50|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|4
1633946940000|2021-10-11 10:09:00|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226|2225.7|32
1633946950000|2021-10-11 10:09:10|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|0
1633946960000|2021-10-11 10:09:20|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.7|2225.4|5
1633946970000|2021-10-11 10:09:30|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633946990000|2021-10-11 10:09:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1633947000000|2021-10-11 10:10:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1633947010000|2021-10-11 10:10:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1633947020000|2021-10-11 10:10:20|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|0
1633947030000|2021-10-11 10:10:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1633947040000|2021-10-11 10:10:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226|2225.7|8
1633947050000|2021-10-11 10:10:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|4
1633947060000|2021-10-11 10:11:00|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.6|2225.3|2
1633947070000|2021-10-11 10:11:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1633947080000|2021-10-11 10:11:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|4
1633947090000|2021-10-11 10:11:30|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|3
1633947100000|2021-10-11 10:11:40|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633947110000|2021-10-11 10:11:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1633947120000|2021-10-11 10:12:00|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|6
1633947130000|2021-10-11 10:12:10|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|6
1633947140000|2021-10-11 10:12:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633947150000|2021-10-11 10:12:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633947160000|2021-10-11 10:12:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1633947170000|2021-10-11 10:12:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|4
1633947180000|2021-10-11 10:13:00|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|10
1633947190000|2021-10-11 10:13:10|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1633947200000|2021-10-11 10:13:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1633947210000|2021-10-11 10:13:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1633947220000|2021-10-11 10:13:40|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1633947230000|2021-10-11 10:13:50|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|5
1633947240000|2021-10-11 10:14:00|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.3|2226|1
1633947250000|2021-10-11 10:14:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226|2225.7|2
1633947260000|2021-10-11 10:14:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|2
1633947270000|2021-10-11 10:14:30|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|0
1633947280000|2021-10-11 10:14:40|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|20
1633947290000|2021-10-11 10:14:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|1
1633947300000|2021-10-11 10:15:00|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633947310000|2021-10-11 10:15:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1633947320000|2021-10-11 10:15:20|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|0
1633947330000|2021-10-11 10:15:30|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1633947340000|2021-10-11 10:15:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1633947350000|2021-10-11 10:15:50|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|2
1633947360000|2021-10-11 10:16:00|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2225.7|2225.4|1
1633947370000|2021-10-11 10:16:10|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|1
1633947380000|2021-10-11 10:16:20|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|0
1633947390000|2021-10-11 10:16:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1633947400000|2021-10-11 10:16:40|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|0
1633947410000|2021-10-11 10:16:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|1
1633947420000|2021-10-11 10:17:00|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|13
1633947430000|2021-10-11 10:17:10|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|3
1633947440000|2021-10-11 10:17:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|16
1633947450000|2021-10-11 10:17:30|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|0
1633947460000|2021-10-11 10:17:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1633947470000|2021-10-11 10:17:50|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|1
1633947480000|2021-10-11 10:18:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|2
1633947490000|2021-10-11 10:18:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|2
1633947500000|2021-10-11 10:18:20|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|0
1633947510000|2021-10-11 10:18:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1633947520000|2021-10-11 10:18:40|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1633947530000|2021-10-11 10:18:50|2225.5|2225.2|2225.5|2225.2|2225.7|2225.4|2225.3|2225|1
1633947540000|2021-10-11 10:19:00|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|1
1633947550000|2021-10-11 10:19:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1633947560000|2021-10-11 10:19:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1633947570000|2021-10-11 10:19:30|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|2
1633947580000|2021-10-11 10:19:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1633947600000|2021-10-11 10:20:00|2225.8|2225.5|2225.6|2225.3|2226|2225.7|2225.6|2225.3|0
1633947610000|2021-10-11 10:20:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1633947620000|2021-10-11 10:20:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1633947630000|2021-10-11 10:20:30|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|1
1633947640000|2021-10-11 10:20:40|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1633947650000|2021-10-11 10:20:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1633947660000|2021-10-11 10:21:00|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.3|2225|1
1633947670000|2021-10-11 10:21:10|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1633947680000|2021-10-11 10:21:20|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633947690000|2021-10-11 10:21:30|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|0
1633947700000|2021-10-11 10:21:40|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1633947710000|2021-10-11 10:21:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1633947720000|2021-10-11 10:22:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1633947730000|2021-10-11 10:22:10|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.8|2224.5|1
1633947740000|2021-10-11 10:22:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1633947750000|2021-10-11 10:22:30|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|0
1633947760000|2021-10-11 10:22:40|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1633947770000|2021-10-11 10:22:50|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|1
1633947780000|2021-10-11 10:23:00|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|0
1633947790000|2021-10-11 10:23:10|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|2
1633947800000|2021-10-11 10:23:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1633947810000|2021-10-11 10:23:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1633947820000|2021-10-11 10:23:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1633947830000|2021-10-11 10:23:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1633947840000|2021-10-11 10:24:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|2
1633947850000|2021-10-11 10:24:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1633947860000|2021-10-11 10:24:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1633947870000|2021-10-11 10:24:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.3|2225|1
1633947880000|2021-10-11 10:24:40|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1633947890000|2021-10-11 10:24:50|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|1
1633947900000|2021-10-11 10:25:00|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|4
1633947910000|2021-10-11 10:25:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1633947920000|2021-10-11 10:25:20|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|1
1633947940000|2021-10-11 10:25:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1633947950000|2021-10-11 10:25:50|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|1
1633947960000|2021-10-11 10:26:00|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|0
1633947970000|2021-10-11 10:26:10|2224.8|2224.5|2224|2223.7|2224.8|2224.5|2224|2223.7|8
1633947980000|2021-10-11 10:26:20|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|1
1633947990000|2021-10-11 10:26:30|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|1
1633948000000|2021-10-11 10:26:40|2223.9|2223.6|2224.3|2224|2224.4|2224.1|2223.9|2223.6|2
1633948010000|2021-10-11 10:26:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1633948020000|2021-10-11 10:27:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|2
1633948030000|2021-10-11 10:27:10|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224|2223.7|3
1633948040000|2021-10-11 10:27:20|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1633948050000|2021-10-11 10:27:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1633948060000|2021-10-11 10:27:40|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|5
1633948070000|2021-10-11 10:27:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1633948080000|2021-10-11 10:28:00|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|1
1633948090000|2021-10-11 10:28:10|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633948100000|2021-10-11 10:28:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1633948110000|2021-10-11 10:28:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633948120000|2021-10-11 10:28:40|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|0
1633948130000|2021-10-11 10:28:50|2224|2223.7|2224.3|2224|2224.3|2224|2224|2223.7|1
1633948140000|2021-10-11 10:29:00|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1633948150000|2021-10-11 10:29:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1633948160000|2021-10-11 10:29:20|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|0
1633948170000|2021-10-11 10:29:30|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.8|2223.5|1
1633948180000|2021-10-11 10:29:40|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224|2223.7|1
1633948190000|2021-10-11 10:29:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1633948200000|2021-10-11 10:30:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1633948210000|2021-10-11 10:30:10|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|0
1633948220000|2021-10-11 10:30:20|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|1
1633948230000|2021-10-11 10:30:30|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1633948240000|2021-10-11 10:30:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224|2223.7|3
1633948250000|2021-10-11 10:30:50|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1633948260000|2021-10-11 10:31:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|0
1633948270000|2021-10-11 10:31:10|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|1
1633948280000|2021-10-11 10:31:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|0
1633948290000|2021-10-11 10:31:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|1
1633948300000|2021-10-11 10:31:40|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1633948310000|2021-10-11 10:31:50|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.7|2223.4|32
1633948320000|2021-10-11 10:32:00|2224.3|2224|2224.1|2223.8|2224.3|2224|2224|2223.7|1
1633948330000|2021-10-11 10:32:10|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|2
1633948340000|2021-10-11 10:32:20|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|3
1633948350000|2021-10-11 10:32:30|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1633948360000|2021-10-11 10:32:40|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|3
1633948370000|2021-10-11 10:32:50|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.9|2223.6|0
1633948380000|2021-10-11 10:33:00|2223.8|2223.5|2224|2223.7|2224.1|2223.8|2223.8|2223.5|1
1633948390000|2021-10-11 10:33:10|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|0
1633948400000|2021-10-11 10:33:20|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|1
1633948410000|2021-10-11 10:33:30|2224.1|2223.8|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|0
1633948420000|2021-10-11 10:33:40|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|1
1633948430000|2021-10-11 10:33:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.3|2223|20
1633948440000|2021-10-11 10:34:00|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.8|2223.5|4
1633948450000|2021-10-11 10:34:10|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|0
1633948460000|2021-10-11 10:34:20|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|1
1633948470000|2021-10-11 10:34:30|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|0
1633948480000|2021-10-11 10:34:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|2
1633948490000|2021-10-11 10:34:50|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633948500000|2021-10-11 10:35:00|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.7|2223.4|5
1633948510000|2021-10-11 10:35:10|2223.9|2223.6|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|5
1633948520000|2021-10-11 10:35:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1633948530000|2021-10-11 10:35:30|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|1
1633948540000|2021-10-11 10:35:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633948550000|2021-10-11 10:35:50|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|0
1633948560000|2021-10-11 10:36:00|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|1
1633948570000|2021-10-11 10:36:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|2
1633948580000|2021-10-11 10:36:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1633948590000|2021-10-11 10:36:30|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|3
1633948600000|2021-10-11 10:36:40|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|3
1633948610000|2021-10-11 10:36:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1633948620000|2021-10-11 10:37:00|2223.1|2222.8|2223.3|2223|2223.5|2223.2|2223|2222.7|2
1633948630000|2021-10-11 10:37:10|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1633948640000|2021-10-11 10:37:20|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1633948650000|2021-10-11 10:37:30|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|0
1633948660000|2021-10-11 10:37:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|3
1633948670000|2021-10-11 10:37:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1633948680000|2021-10-11 10:38:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1633948690000|2021-10-11 10:38:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1633948700000|2021-10-11 10:38:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1633948710000|2021-10-11 10:38:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1633948720000|2021-10-11 10:38:40|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|9
1633948730000|2021-10-11 10:38:50|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1633948740000|2021-10-11 10:39:00|2223.9|2223.6|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|2
1633948750000|2021-10-11 10:39:10|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.6|2223.3|0
1633948760000|2021-10-11 10:39:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|5
1633948770000|2021-10-11 10:39:30|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|2
1633948780000|2021-10-11 10:39:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|1
1633948790000|2021-10-11 10:39:50|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|2
1633948800000|2021-10-11 10:40:00|2223.8|2223.5|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|6
1633948810000|2021-10-11 10:40:10|2224|2223.7|2224.5|2224.2|2224.6|2224.3|2223.9|2223.6|10
1633948820000|2021-10-11 10:40:20|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.3|2224|3
1633948830000|2021-10-11 10:40:30|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|2
1633948840000|2021-10-11 10:40:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224|2223.7|0
1633948850000|2021-10-11 10:40:50|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|3
1633948860000|2021-10-11 10:41:00|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|0
1633948870000|2021-10-11 10:41:10|2223.7|2223.4|2223.2|2222.9|2223.7|2223.4|2223.2|2222.9|4
1633948880000|2021-10-11 10:41:20|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.1|2222.8|4
1633948890000|2021-10-11 10:41:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1633948900000|2021-10-11 10:41:40|2224|2223.7|2224.3|2224|2224.5|2224.2|2224|2223.7|8
1633948910000|2021-10-11 10:41:50|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1633948920000|2021-10-11 10:42:00|2224.1|2223.8|2223.4|2223.1|2224.2|2223.9|2223.4|2223.1|3
1633948930000|2021-10-11 10:42:10|2223.5|2223.2|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|0
1633948940000|2021-10-11 10:42:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|3
1633948950000|2021-10-11 10:42:30|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223.1|2222.8|0
1633948960000|2021-10-11 10:42:40|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|7
1633948970000|2021-10-11 10:42:50|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223|2222.7|0
1633948980000|2021-10-11 10:43:00|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.1|2222.8|1
1633948990000|2021-10-11 10:43:10|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.2|2222.9|1
1633949000000|2021-10-11 10:43:20|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|1
1633949010000|2021-10-11 10:43:30|2223.2|2222.9|2223.2|2222.9|2223.5|2223.2|2223.1|2222.8|23
1633949020000|2021-10-11 10:43:40|2223.1|2222.8|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|0
1633949030000|2021-10-11 10:43:50|2223.3|2223|2223.1|2222.8|2223.3|2223|2223|2222.7|0
1633949040000|2021-10-11 10:44:00|2223|2222.7|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|13
1633949050000|2021-10-11 10:44:10|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|2
1633949060000|2021-10-11 10:44:20|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|2
1633949070000|2021-10-11 10:44:30|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|1
1633949080000|2021-10-11 10:44:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1633949090000|2021-10-11 10:44:50|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|2
1633949100000|2021-10-11 10:45:00|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2221.9|2221.6|9
1633949110000|2021-10-11 10:45:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.5|2221.2|5
1633949120000|2021-10-11 10:45:20|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1633949130000|2021-10-11 10:45:30|2221.8|2221.5|2221.3|2221|2221.8|2221.5|2221.3|2221|23
1633949140000|2021-10-11 10:45:40|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|7
1633949150000|2021-10-11 10:45:50|2221.2|2220.9|2220.9|2220.6|2221.3|2221|2220.9|2220.6|1
1633949160000|2021-10-11 10:46:00|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|1
1633949170000|2021-10-11 10:46:10|2220.9|2220.6|2221.2|2220.9|2221.4|2221.1|2220.9|2220.6|3
1633949180000|2021-10-11 10:46:20|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2221|2220.7|4
1633949190000|2021-10-11 10:46:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|12
1633949200000|2021-10-11 10:46:40|2221.5|2221.2|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|3
1633949210000|2021-10-11 10:46:50|2221.7|2221.4|2221|2220.7|2221.7|2221.4|2220.9|2220.6|6
1633949220000|2021-10-11 10:47:00|2221.1|2220.8|2220.3|2220|2221.1|2220.8|2220.3|2220|26
1633949230000|2021-10-11 10:47:10|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|4
1633949240000|2021-10-11 10:47:20|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|19
1633949250000|2021-10-11 10:47:30|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.3|2220|4
1633949260000|2021-10-11 10:47:40|2220.7|2220.4|2221|2220.7|2221.1|2220.8|2220.6|2220.3|2
1633949270000|2021-10-11 10:47:50|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.8|2220.5|2
1633949280000|2021-10-11 10:48:00|2220.9|2220.6|2220.9|2220.6|2221.3|2221|2220.9|2220.6|5
1633949290000|2021-10-11 10:48:10|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|3
1633949300000|2021-10-11 10:48:20|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.7|2220.4|1
1633949310000|2021-10-11 10:48:30|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|3
1633949320000|2021-10-11 10:48:40|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|1
1633949330000|2021-10-11 10:48:50|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|0
1633949340000|2021-10-11 10:49:00|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|6
1633949350000|2021-10-11 10:49:10|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|13
1633949360000|2021-10-11 10:49:20|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|2
1633949370000|2021-10-11 10:49:30|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.8|2220.5|2
1633949380000|2021-10-11 10:49:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|2
1633949390000|2021-10-11 10:49:50|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|1
1633949400000|2021-10-11 10:50:00|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.3|2220|10
1633949410000|2021-10-11 10:50:10|2220.4|2220.1|2221.2|2220.9|2221.2|2220.9|2220.4|2220.1|3
1633949420000|2021-10-11 10:50:20|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221|2220.7|5
1633949430000|2021-10-11 10:50:30|2221|2220.7|2221.2|2220.9|2221.3|2221|2221|2220.7|4
1633949440000|2021-10-11 10:50:40|2221.3|2221|2221.2|2220.9|2221.3|2221|2220.9|2220.6|1
1633949450000|2021-10-11 10:50:50|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1633949460000|2021-10-11 10:51:00|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|1
1633949470000|2021-10-11 10:51:10|2220.8|2220.5|2221.4|2221.1|2221.4|2221.1|2220.8|2220.5|0
1633949480000|2021-10-11 10:51:20|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|1
1633949490000|2021-10-11 10:51:30|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|0
1633949500000|2021-10-11 10:51:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|0
1633949510000|2021-10-11 10:51:50|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|8
1633949520000|2021-10-11 10:52:00|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|6
1633949530000|2021-10-11 10:52:10|2220.6|2220.3|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|8
1633949540000|2021-10-11 10:52:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1633949550000|2021-10-11 10:52:30|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|4
1633949560000|2021-10-11 10:52:40|2221|2220.7|2221.5|2221.2|2221.5|2221.2|2220.9|2220.6|21
1633949570000|2021-10-11 10:52:50|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|5
1633949580000|2021-10-11 10:53:00|2221.6|2221.3|2221.9|2221.6|2222|2221.7|2221.6|2221.3|4
1633949590000|2021-10-11 10:53:10|2222|2221.7|2222.4|2222.1|2222.7|2222.4|2222|2221.7|10
1633949600000|2021-10-11 10:53:20|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|2
1633949610000|2021-10-11 10:53:30|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|2
1633949620000|2021-10-11 10:53:40|2221.8|2221.5|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|10
1633949630000|2021-10-11 10:53:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|4
1633949640000|2021-10-11 10:54:00|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|2
1633949650000|2021-10-11 10:54:10|2221.6|2221.3|2221.2|2220.9|2221.6|2221.3|2221.1|2220.8|1
1633949660000|2021-10-11 10:54:20|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|0
1633949670000|2021-10-11 10:54:30|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221.1|2220.8|1
1633949680000|2021-10-11 10:54:40|2221.3|2221|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|4
1633949690000|2021-10-11 10:54:50|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1633949700000|2021-10-11 10:55:00|2221.4|2221.1|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|3
1633949710000|2021-10-11 10:55:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|2
1633949720000|2021-10-11 10:55:20|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|1
1633949730000|2021-10-11 10:55:30|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|0
1633949740000|2021-10-11 10:55:40|2220.8|2220.5|2220.6|2220.3|2221|2220.7|2220.6|2220.3|1
1633949750000|2021-10-11 10:55:50|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1633949760000|2021-10-11 10:56:00|2220.7|2220.4|2220.1|2219.8|2220.8|2220.5|2220.1|2219.8|5
1633949770000|2021-10-11 10:56:10|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|12
1633949780000|2021-10-11 10:56:20|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|3
1633949790000|2021-10-11 10:56:30|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|4
1633949800000|2021-10-11 10:56:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|3
1633949810000|2021-10-11 10:56:50|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|2
1633949820000|2021-10-11 10:57:00|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|1
1633949830000|2021-10-11 10:57:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|4
1633949840000|2021-10-11 10:57:20|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.6|2220.3|0
1633949850000|2021-10-11 10:57:30|2220.6|2220.3|2221|2220.7|2221.1|2220.8|2220.6|2220.3|8
1633949860000|2021-10-11 10:57:40|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.9|2220.6|1
1633949870000|2021-10-11 10:57:50|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|2
1633949880000|2021-10-11 10:58:00|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.6|2220.3|0
1633949890000|2021-10-11 10:58:10|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|2
1633949900000|2021-10-11 10:58:20|2220.7|2220.4|2221.4|2221.1|2221.5|2221.2|2220.7|2220.4|5
1633949910000|2021-10-11 10:58:30|2221.5|2221.2|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|8
1633949920000|2021-10-11 10:58:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|4
1633949930000|2021-10-11 10:58:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|3
1633949940000|2021-10-11 10:59:00|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|2
1633949950000|2021-10-11 10:59:10|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|2
1633949960000|2021-10-11 10:59:20|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|3
1633949970000|2021-10-11 10:59:30|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|4
1633949980000|2021-10-11 10:59:40|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222|2221.7|4
1633949990000|2021-10-11 10:59:50|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|2
1633950000000|2021-10-11 11:00:00|2222.5|2222.2|2221.4|2221.1|2222.5|2222.2|2221.3|2221|25
1633950010000|2021-10-11 11:00:10|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.2|2220.9|7
1633950020000|2021-10-11 11:00:20|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|21
1633950030000|2021-10-11 11:00:30|2221.9|2221.6|2222.5|2222.2|2222.6|2222.3|2221.9|2221.6|8
1633950040000|2021-10-11 11:00:40|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|7
1633950050000|2021-10-11 11:00:50|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|1
1633950060000|2021-10-11 11:01:00|2222.5|2222.2|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|2
1633950070000|2021-10-11 11:01:10|2222.5|2222.2|2222|2221.7|2222.7|2222.4|2222|2221.7|1
1633950080000|2021-10-11 11:01:20|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2222.1|2221.8|1
1633950090000|2021-10-11 11:01:30|2222.2|2221.9|2222|2221.7|2222.3|2222|2222|2221.7|2
1633950100000|2021-10-11 11:01:40|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|7
1633950110000|2021-10-11 11:01:50|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.7|2221.4|0
1633950120000|2021-10-11 11:02:00|2221.8|2221.5|2222|2221.7|2222.2|2221.9|2221.8|2221.5|4
1633950130000|2021-10-11 11:02:10|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.2|2221.9|0
1633950140000|2021-10-11 11:02:20|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.2|2221.9|9
1633950150000|2021-10-11 11:02:30|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|2
1633950160000|2021-10-11 11:02:40|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|0
1633950170000|2021-10-11 11:02:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|1
1633950180000|2021-10-11 11:03:00|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.7|2222.4|5
1633950190000|2021-10-11 11:03:10|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1633950200000|2021-10-11 11:03:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|6
1633950210000|2021-10-11 11:03:30|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|7
1633950220000|2021-10-11 11:03:40|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.8|2222.5|1
1633950230000|2021-10-11 11:03:50|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|5
1633950240000|2021-10-11 11:04:00|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|5
1633950250000|2021-10-11 11:04:10|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|2
1633950260000|2021-10-11 11:04:20|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|2
1633950270000|2021-10-11 11:04:30|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|4
1633950280000|2021-10-11 11:04:40|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222|2221.7|2
1633950290000|2021-10-11 11:04:50|2222.1|2221.8|2222.5|2222.2|2222.6|2222.3|2222.1|2221.8|1
1633950300000|2021-10-11 11:05:00|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.5|2222.2|4
1633950310000|2021-10-11 11:05:10|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|2
1633950320000|2021-10-11 11:05:20|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|0
1633950330000|2021-10-11 11:05:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|2
1633950340000|2021-10-11 11:05:40|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|0
1633950350000|2021-10-11 11:05:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2221.9|2221.6|0
1633950360000|2021-10-11 11:06:00|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|2
1633950370000|2021-10-11 11:06:10|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|1
1633950380000|2021-10-11 11:06:20|2222.6|2222.3|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|7
1633950390000|2021-10-11 11:06:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|1
1633950400000|2021-10-11 11:06:40|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|2
1633950410000|2021-10-11 11:06:50|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|4
1633950420000|2021-10-11 11:07:00|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|4
1633950430000|2021-10-11 11:07:10|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2223.1|2222.8|28
1633950440000|2021-10-11 11:07:20|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2222.9|2222.6|4
1633950450000|2021-10-11 11:07:30|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|3
1633950460000|2021-10-11 11:07:40|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|2
1633950470000|2021-10-11 11:07:50|2222.8|2222.5|2223.3|2223|2223.3|2223|2222.8|2222.5|1
1633950480000|2021-10-11 11:08:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|6
1633950490000|2021-10-11 11:08:10|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|1
1633950500000|2021-10-11 11:08:20|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|3
1633950510000|2021-10-11 11:08:30|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|0
1633950520000|2021-10-11 11:08:40|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|1
1633950530000|2021-10-11 11:08:50|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|1
1633950540000|2021-10-11 11:09:00|2223.6|2223.3|2224|2223.7|2224.1|2223.8|2223.5|2223.2|6
1633950550000|2021-10-11 11:09:10|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|7
1633950560000|2021-10-11 11:09:20|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|6
1633950570000|2021-10-11 11:09:30|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|6
1633950580000|2021-10-11 11:09:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|8
1633950590000|2021-10-11 11:09:50|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.7|2223.4|4
1633950600000|2021-10-11 11:10:00|2223.9|2223.6|2223.4|2223.1|2223.9|2223.6|2223.4|2223.1|1
1633950610000|2021-10-11 11:10:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|4
1633950620000|2021-10-11 11:10:20|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|0
1633950630000|2021-10-11 11:10:30|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1633950640000|2021-10-11 11:10:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1633950650000|2021-10-11 11:10:50|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1633950670000|2021-10-11 11:11:10|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|7
1633950680000|2021-10-11 11:11:20|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|1
1633950690000|2021-10-11 11:11:30|2223|2222.7|2223.2|2222.9|2223.3|2223|2222.9|2222.6|8
1633950700000|2021-10-11 11:11:40|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|3
1633950710000|2021-10-11 11:11:50|2223.3|2223|2223.2|2222.9|2223.3|2223|2222.8|2222.5|11
1633950720000|2021-10-11 11:12:00|2223.3|2223|2224|2223.7|2224|2223.7|2223.2|2222.9|5
1633950730000|2021-10-11 11:12:10|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.8|2223.5|2
1633950740000|2021-10-11 11:12:20|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.8|2223.5|1
1633950750000|2021-10-11 11:12:30|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.8|2223.5|7
1633950760000|2021-10-11 11:12:40|2223.9|2223.6|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|14
1633950770000|2021-10-11 11:12:50|2224|2223.7|2224|2223.7|2224.3|2224|2224|2223.7|3
1633950780000|2021-10-11 11:13:00|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|4
1633950790000|2021-10-11 11:13:10|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|2
1633950800000|2021-10-11 11:13:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|3
1633950810000|2021-10-11 11:13:30|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|5
1633950820000|2021-10-11 11:13:40|2224|2223.7|2224.2|2223.9|2224.3|2224|2224|2223.7|30
1633950830000|2021-10-11 11:13:50|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|3
1633950840000|2021-10-11 11:14:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|2
1633950850000|2021-10-11 11:14:10|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.3|2224|10
1633950860000|2021-10-11 11:14:20|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|2
1633950870000|2021-10-11 11:14:30|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|7
1633950880000|2021-10-11 11:14:40|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|4
1633950890000|2021-10-11 11:14:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1633950900000|2021-10-11 11:15:00|2225.2|2224.9|2225|2224.7|2225.4|2225.1|2224.9|2224.6|42
1633950910000|2021-10-11 11:15:10|2225.1|2224.8|2225.5|2225.2|2225.7|2225.4|2225|2224.7|11
1633950920000|2021-10-11 11:15:20|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|5
1633950930000|2021-10-11 11:15:30|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.3|2225|2
1633950940000|2021-10-11 11:15:40|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|4
1633950950000|2021-10-11 11:15:50|2226|2225.7|2226.3|2226|2226.4|2226.1|2225.9|2225.6|47
1633950960000|2021-10-11 11:16:00|2226.2|2225.9|2226|2225.7|2226.3|2226|2226|2225.7|5
1633950970000|2021-10-11 11:16:10|2226.1|2225.8|2226.3|2226|2226.3|2226|2226|2225.7|2
1633950980000|2021-10-11 11:16:20|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|1
1633950990000|2021-10-11 11:16:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2225.9|2225.6|1
1633951000000|2021-10-11 11:16:40|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|1
1633951010000|2021-10-11 11:16:50|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|1
1633951020000|2021-10-11 11:17:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|2
1633951030000|2021-10-11 11:17:10|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1633951040000|2021-10-11 11:17:20|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|1
1633951050000|2021-10-11 11:17:30|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|1
1633951060000|2021-10-11 11:17:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|4
1633951070000|2021-10-11 11:17:50|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|7
1633951080000|2021-10-11 11:18:00|2225.8|2225.5|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|0
1633951090000|2021-10-11 11:18:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|1
1633951100000|2021-10-11 11:18:20|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|3
1633951110000|2021-10-11 11:18:30|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|4
1633951120000|2021-10-11 11:18:40|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1633951130000|2021-10-11 11:18:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1633951140000|2021-10-11 11:19:00|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.2|2224.9|2
1633951150000|2021-10-11 11:19:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1633951160000|2021-10-11 11:19:20|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.3|2225|0
1633951170000|2021-10-11 11:19:30|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|2
1633951180000|2021-10-11 11:19:40|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|0
1633951190000|2021-10-11 11:19:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1633951200000|2021-10-11 11:20:00|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|3
1633951210000|2021-10-11 11:20:10|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1633951220000|2021-10-11 11:20:20|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.5|2225.2|2
1633951230000|2021-10-11 11:20:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1633951240000|2021-10-11 11:20:40|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1633951250000|2021-10-11 11:20:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1633951260000|2021-10-11 11:21:00|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|18
1633951270000|2021-10-11 11:21:10|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|4
1633951280000|2021-10-11 11:21:20|2226.2|2225.9|2225.8|2225.5|2226.3|2226|2225.6|2225.3|13
1633951290000|2021-10-11 11:21:30|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633951300000|2021-10-11 11:21:40|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|6
1633951310000|2021-10-11 11:21:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|2
1633951320000|2021-10-11 11:22:00|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|1
1633951330000|2021-10-11 11:22:10|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1633951340000|2021-10-11 11:22:20|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|13
1633951350000|2021-10-11 11:22:30|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|5
1633951360000|2021-10-11 11:22:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|8
1633951370000|2021-10-11 11:22:50|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|13
1633951380000|2021-10-11 11:23:00|2226.4|2226.1|2226.3|2226|2226.6|2226.3|2226.3|2226|4
1633951390000|2021-10-11 11:23:10|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.3|2226|1
1633951400000|2021-10-11 11:23:20|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|6
1633951410000|2021-10-11 11:23:30|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|0
1633951420000|2021-10-11 11:23:40|2226.3|2226|2226.6|2226.3|2226.7|2226.4|2226.2|2225.9|2
1633951430000|2021-10-11 11:23:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1633951440000|2021-10-11 11:24:00|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|2
1633951450000|2021-10-11 11:24:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1633951460000|2021-10-11 11:24:20|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1633951470000|2021-10-11 11:24:30|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.2|2225.9|1
1633951480000|2021-10-11 11:24:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1633951490000|2021-10-11 11:24:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.3|2226|1
1633951500000|2021-10-11 11:25:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1633951510000|2021-10-11 11:25:10|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1633951520000|2021-10-11 11:25:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633951530000|2021-10-11 11:25:30|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|2
1633951540000|2021-10-11 11:25:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|1
1633951550000|2021-10-11 11:25:50|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1633951560000|2021-10-11 11:26:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1633951570000|2021-10-11 11:26:10|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.3|2226|1
1633951580000|2021-10-11 11:26:20|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|5
1633951590000|2021-10-11 11:26:30|2227|2226.7|2227.3|2227|2227.4|2227.1|2227|2226.7|13
1633951600000|2021-10-11 11:26:40|2227.4|2227.1|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|2
1633951610000|2021-10-11 11:26:50|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|5
1633951620000|2021-10-11 11:27:00|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|8
1633951630000|2021-10-11 11:27:10|2228|2227.7|2228.1|2227.8|2228.3|2228|2228|2227.7|13
1633951640000|2021-10-11 11:27:20|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.4|2227.1|1
1633951650000|2021-10-11 11:27:30|2227.6|2227.3|2227.3|2227|2227.7|2227.4|2227.3|2227|1
1633951660000|2021-10-11 11:27:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.1|2226.8|1
1633951670000|2021-10-11 11:27:50|2227.4|2227.1|2227.9|2227.6|2228|2227.7|2227.4|2227.1|3
1633951680000|2021-10-11 11:28:00|2228|2227.7|2228|2227.7|2228|2227.7|2227.6|2227.3|1
1633951690000|2021-10-11 11:28:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1633951700000|2021-10-11 11:28:20|2227.9|2227.6|2227.5|2227.2|2228|2227.7|2227.5|2227.2|2
1633951710000|2021-10-11 11:28:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|4
1633951720000|2021-10-11 11:28:40|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|19
1633951730000|2021-10-11 11:28:50|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|3
1633951740000|2021-10-11 11:29:00|2227.4|2227.1|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|0
1633951750000|2021-10-11 11:29:10|2227|2226.7|2227.2|2226.9|2227.3|2227|2226.9|2226.6|4
1633951760000|2021-10-11 11:29:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1633951770000|2021-10-11 11:29:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1633951780000|2021-10-11 11:29:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|6
1633951790000|2021-10-11 11:29:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1633951800000|2021-10-11 11:30:00|2227.4|2227.1|2226.9|2226.6|2227.4|2227.1|2226.5|2226.2|26
1633951810000|2021-10-11 11:30:10|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|4
1633951820000|2021-10-11 11:30:20|2226.9|2226.6|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|2
1633951830000|2021-10-11 11:30:30|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|4
1633951840000|2021-10-11 11:30:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1633951850000|2021-10-11 11:30:50|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.9|2226.6|7
1633951860000|2021-10-11 11:31:00|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227|2226.7|5
1633951870000|2021-10-11 11:31:10|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|2
1633951880000|2021-10-11 11:31:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633951890000|2021-10-11 11:31:30|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.9|2226.6|0
1633951900000|2021-10-11 11:31:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|1
1633951910000|2021-10-11 11:31:50|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1633951920000|2021-10-11 11:32:00|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|0
1633951930000|2021-10-11 11:32:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1633951940000|2021-10-11 11:32:20|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|0
1633951950000|2021-10-11 11:32:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1633951960000|2021-10-11 11:32:40|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|4
1633951970000|2021-10-11 11:32:50|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|1
1633951980000|2021-10-11 11:33:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|2
1633951990000|2021-10-11 11:33:10|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|1
1633952000000|2021-10-11 11:33:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1633952010000|2021-10-11 11:33:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1633952020000|2021-10-11 11:33:40|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1633952030000|2021-10-11 11:33:50|2226.9|2226.6|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|1
1633952040000|2021-10-11 11:34:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|0
1633952050000|2021-10-11 11:34:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1633952060000|2021-10-11 11:34:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|7
1633952070000|2021-10-11 11:34:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|3
1633952080000|2021-10-11 11:34:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|3
1633952090000|2021-10-11 11:34:50|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|3
1633952100000|2021-10-11 11:35:00|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|4
1633952110000|2021-10-11 11:35:10|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.3|2226|3
1633952120000|2021-10-11 11:35:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633952130000|2021-10-11 11:35:30|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.1|2225.8|6
1633952140000|2021-10-11 11:35:40|2226.2|2225.9|2226.5|2226.2|2226.7|2226.4|2226.2|2225.9|1
1633952150000|2021-10-11 11:35:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1633952160000|2021-10-11 11:36:00|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.3|2226|2
1633952170000|2021-10-11 11:36:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1633952180000|2021-10-11 11:36:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|2
1633952190000|2021-10-11 11:36:30|2226.4|2226.1|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|2
1633952200000|2021-10-11 11:36:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1633952210000|2021-10-11 11:36:50|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1633952220000|2021-10-11 11:37:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1633952230000|2021-10-11 11:37:10|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2225.8|2225.5|14
1633952240000|2021-10-11 11:37:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|9
1633952250000|2021-10-11 11:37:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|4
1633952260000|2021-10-11 11:37:40|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1633952270000|2021-10-11 11:37:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226|2225.7|6
1633952280000|2021-10-11 11:38:00|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|1
1633952290000|2021-10-11 11:38:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1633952300000|2021-10-11 11:38:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|0
1633952310000|2021-10-11 11:38:30|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|2
1633952320000|2021-10-11 11:38:40|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1633952330000|2021-10-11 11:38:50|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.9|2225.6|1
1633952340000|2021-10-11 11:39:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|2
1633952350000|2021-10-11 11:39:10|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1633952360000|2021-10-11 11:39:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|7
1633952370000|2021-10-11 11:39:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|8
1633952380000|2021-10-11 11:39:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1633952390000|2021-10-11 11:39:50|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.3|2226|3
1633952400000|2021-10-11 11:40:00|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633952410000|2021-10-11 11:40:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|5
1633952420000|2021-10-11 11:40:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|2
1633952430000|2021-10-11 11:40:30|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|3
1633952440000|2021-10-11 11:40:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1633952460000|2021-10-11 11:41:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|2
1633952470000|2021-10-11 11:41:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|4
1633952480000|2021-10-11 11:41:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|3
1633952490000|2021-10-11 11:41:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|9
1633952500000|2021-10-11 11:41:40|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1633952510000|2021-10-11 11:41:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1633952520000|2021-10-11 11:42:00|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1633952530000|2021-10-11 11:42:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1633952540000|2021-10-11 11:42:20|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|1
1633952550000|2021-10-11 11:42:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|2
1633952560000|2021-10-11 11:42:40|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1633952570000|2021-10-11 11:42:50|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.3|2226|4
1633952580000|2021-10-11 11:43:00|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|2
1633952590000|2021-10-11 11:43:10|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226|2225.7|2
1633952600000|2021-10-11 11:43:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|2
1633952610000|2021-10-11 11:43:30|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.3|2226|9
1633952620000|2021-10-11 11:43:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|1
1633952630000|2021-10-11 11:43:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|2
1633952640000|2021-10-11 11:44:00|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.3|2226|6
1633952650000|2021-10-11 11:44:10|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1633952660000|2021-10-11 11:44:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|2
1633952670000|2021-10-11 11:44:30|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1633952680000|2021-10-11 11:44:40|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1633952690000|2021-10-11 11:44:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1633952700000|2021-10-11 11:45:00|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1633952710000|2021-10-11 11:45:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|4
1633952720000|2021-10-11 11:45:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|5
1633952730000|2021-10-11 11:45:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1633952740000|2021-10-11 11:45:40|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|2
1633952750000|2021-10-11 11:45:50|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1633952760000|2021-10-11 11:46:00|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|3
1633952770000|2021-10-11 11:46:10|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|2
1633952780000|2021-10-11 11:46:20|2226.1|2225.8|2226.4|2226.1|2226.4|2226.1|2226|2225.7|21
1633952790000|2021-10-11 11:46:30|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1633952800000|2021-10-11 11:46:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1633952810000|2021-10-11 11:46:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|0
1633952820000|2021-10-11 11:47:00|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|3
1633952830000|2021-10-11 11:47:10|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1633952840000|2021-10-11 11:47:20|2226.4|2226.1|2227.2|2226.9|2227.2|2226.9|2226.4|2226.1|26
1633952850000|2021-10-11 11:47:30|2227|2226.7|2227.3|2227|2227.3|2227|2226.9|2226.6|5
1633952860000|2021-10-11 11:47:40|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|8
1633952870000|2021-10-11 11:47:50|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|55
1633952880000|2021-10-11 11:48:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|2
1633952890000|2021-10-11 11:48:10|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|1
1633952900000|2021-10-11 11:48:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|4
1633952910000|2021-10-11 11:48:30|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1633952920000|2021-10-11 11:48:40|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1633952930000|2021-10-11 11:48:50|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|9
1633952940000|2021-10-11 11:49:00|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227|2226.7|4
1633952950000|2021-10-11 11:49:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1633952960000|2021-10-11 11:49:20|2227|2226.7|2227|2226.7|2227|2226.7|2226.8|2226.5|3
1633952970000|2021-10-11 11:49:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|12
1633952980000|2021-10-11 11:49:40|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|7
1633952990000|2021-10-11 11:49:50|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227.1|2226.8|1
1633953000000|2021-10-11 11:50:00|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|1
1633953010000|2021-10-11 11:50:10|2227.1|2226.8|2226.5|2226.2|2227.2|2226.9|2226.4|2226.1|5
1633953020000|2021-10-11 11:50:20|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.3|2226|3
1633953030000|2021-10-11 11:50:30|2226.6|2226.3|2226.3|2226|2226.7|2226.4|2226.1|2225.8|2
1633953040000|2021-10-11 11:50:40|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|0
1633953050000|2021-10-11 11:50:50|2226|2225.7|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|31
1633953060000|2021-10-11 11:51:00|2225.9|2225.6|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|6
1633953070000|2021-10-11 11:51:10|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633953080000|2021-10-11 11:51:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1633953090000|2021-10-11 11:51:30|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633953100000|2021-10-11 11:51:40|2225.7|2225.4|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|6
1633953110000|2021-10-11 11:51:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|2
1633953120000|2021-10-11 11:52:00|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|0
1633953130000|2021-10-11 11:52:10|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1633953140000|2021-10-11 11:52:20|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1633953150000|2021-10-11 11:52:30|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633953160000|2021-10-11 11:52:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1633953170000|2021-10-11 11:52:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1633953180000|2021-10-11 11:53:00|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1633953190000|2021-10-11 11:53:10|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|22
1633953200000|2021-10-11 11:53:20|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|1
1633953210000|2021-10-11 11:53:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|21
1633953220000|2021-10-11 11:53:40|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2224.9|2224.6|9
1633953230000|2021-10-11 11:53:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|1
1633953240000|2021-10-11 11:54:00|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|11
1633953250000|2021-10-11 11:54:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|2
1633953260000|2021-10-11 11:54:20|2225.3|2225|2225|2224.7|2225.5|2225.2|2225|2224.7|4
1633953270000|2021-10-11 11:54:30|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1633953280000|2021-10-11 11:54:40|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|1
1633953290000|2021-10-11 11:54:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|2
1633953300000|2021-10-11 11:55:00|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|6
1633953310000|2021-10-11 11:55:10|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225.1|2224.8|3
1633953320000|2021-10-11 11:55:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|4
1633953330000|2021-10-11 11:55:30|2225.7|2225.4|2225.3|2225|2225.8|2225.5|2225.3|2225|6
1633953340000|2021-10-11 11:55:40|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|3
1633953350000|2021-10-11 11:55:50|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|4
1633953360000|2021-10-11 11:56:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|3
1633953370000|2021-10-11 11:56:10|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|11
1633953380000|2021-10-11 11:56:20|2224.8|2224.5|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|5
1633953390000|2021-10-11 11:56:30|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|6
1633953400000|2021-10-11 11:56:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1633953410000|2021-10-11 11:56:50|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1633953420000|2021-10-11 11:57:00|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|5
1633953430000|2021-10-11 11:57:10|2225.1|2224.8|2225.5|2225.2|2225.6|2225.3|2225|2224.7|5
1633953440000|2021-10-11 11:57:20|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.3|2225|2
1633953450000|2021-10-11 11:57:30|2225.7|2225.4|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|3
1633953460000|2021-10-11 11:57:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|3
1633953470000|2021-10-11 11:57:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|3
1633953480000|2021-10-11 11:58:00|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226|2225.7|0
1633953490000|2021-10-11 11:58:10|2226.1|2225.8|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|4
1633953500000|2021-10-11 11:58:20|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.2|2225.9|4
1633953510000|2021-10-11 11:58:30|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|5
1633953520000|2021-10-11 11:58:40|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|3
1633953530000|2021-10-11 11:58:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|4
1633953540000|2021-10-11 11:59:00|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1633953550000|2021-10-11 11:59:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2225.9|2225.6|2
1633953560000|2021-10-11 11:59:20|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|0
1633953570000|2021-10-11 11:59:30|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|2
1633953580000|2021-10-11 11:59:40|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|2
1633953590000|2021-10-11 11:59:50|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1633953600000|2021-10-11 12:00:00|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.5|2225.2|11
1633953610000|2021-10-11 12:00:10|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|3
1633953620000|2021-10-11 12:00:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|9
1633953630000|2021-10-11 12:00:30|2225.7|2225.4|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|3
1633953640000|2021-10-11 12:00:40|2225.3|2225|2225.7|2225.4|2225.7|2225.4|2225.3|2225|23
1633953650000|2021-10-11 12:00:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|7
1633953660000|2021-10-11 12:01:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|6
1633953670000|2021-10-11 12:01:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1633953680000|2021-10-11 12:01:20|2225.6|2225.3|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|6
1633953690000|2021-10-11 12:01:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1633953700000|2021-10-11 12:01:40|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|13
1633953710000|2021-10-11 12:01:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|23
1633953720000|2021-10-11 12:02:00|2225.9|2225.6|2226.2|2225.9|2226.3|2226|2225.9|2225.6|11
1633953730000|2021-10-11 12:02:10|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|17
1633953740000|2021-10-11 12:02:20|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.7|2225.4|9
1633953750000|2021-10-11 12:02:30|2225.6|2225.3|2225.3|2225|2225.8|2225.5|2225.2|2224.9|6
1633953760000|2021-10-11 12:02:40|2225.4|2225.1|2225|2224.7|2225.4|2225.1|2225|2224.7|5
1633953770000|2021-10-11 12:02:50|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|8
1633953780000|2021-10-11 12:03:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|7
1633953790000|2021-10-11 12:03:10|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|16
1633953800000|2021-10-11 12:03:20|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|4
1633953810000|2021-10-11 12:03:30|2225.8|2225.5|2226|2225.7|2226.1|2225.8|2225.8|2225.5|52
1633953820000|2021-10-11 12:03:40|2226.1|2225.8|2226.7|2226.4|2226.7|2226.4|2226.1|2225.8|21
1633953830000|2021-10-11 12:03:50|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.6|2226.3|35
1633953840000|2021-10-11 12:04:00|2227.1|2226.8|2227|2226.7|2227.3|2227|2226.8|2226.5|30
1633953850000|2021-10-11 12:04:10|2227.1|2226.8|2226.6|2226.3|2227.2|2226.9|2226.6|2226.3|19
1633953860000|2021-10-11 12:04:20|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|6
1633953870000|2021-10-11 12:04:30|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.3|2226|6
1633953880000|2021-10-11 12:04:40|2226.4|2226.1|2226.9|2226.6|2227|2226.7|2226.4|2226.1|10
1633953890000|2021-10-11 12:04:50|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|2
1633953900000|2021-10-11 12:05:00|2226.7|2226.4|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|14
1633953910000|2021-10-11 12:05:10|2226.9|2226.6|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|12
1633953920000|2021-10-11 12:05:20|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|51
1633953930000|2021-10-11 12:05:30|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|3
1633953940000|2021-10-11 12:05:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|7
1633953950000|2021-10-11 12:05:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|4
1633953960000|2021-10-11 12:06:00|2228|2227.7|2228|2227.7|2228|2227.7|2227.8|2227.5|8
1633953970000|2021-10-11 12:06:10|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|3
1633953980000|2021-10-11 12:06:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|3
1633953990000|2021-10-11 12:06:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|5
1633954000000|2021-10-11 12:06:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.7|2227.4|5
1633954010000|2021-10-11 12:06:50|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|4
1633954020000|2021-10-11 12:07:00|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.7|2227.4|2
1633954030000|2021-10-11 12:07:10|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|1
1633954040000|2021-10-11 12:07:20|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|2
1633954050000|2021-10-11 12:07:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1633954060000|2021-10-11 12:07:40|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.3|2227|4
1633954070000|2021-10-11 12:07:50|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|15
1633954080000|2021-10-11 12:08:00|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|3
1633954090000|2021-10-11 12:08:10|2227.2|2226.9|2226.8|2226.5|2227.3|2227|2226.8|2226.5|9
1633954100000|2021-10-11 12:08:20|2226.7|2226.4|2226.2|2225.9|2226.7|2226.4|2225.8|2225.5|41
1633954110000|2021-10-11 12:08:30|2226.3|2226|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|14
1633954120000|2021-10-11 12:08:40|2226|2225.7|2226.3|2226|2226.3|2226|2225.9|2225.6|6
1633954130000|2021-10-11 12:08:50|2226.2|2225.9|2226|2225.7|2226.3|2226|2225.9|2225.6|4
1633954140000|2021-10-11 12:09:00|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.7|2225.4|10
1633954150000|2021-10-11 12:09:10|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|18
1633954160000|2021-10-11 12:09:20|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|13
1633954170000|2021-10-11 12:09:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|3
1633954180000|2021-10-11 12:09:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|10
1633954190000|2021-10-11 12:09:50|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|3
1633954200000|2021-10-11 12:10:00|2226.3|2226|2226.5|2226.2|2226.7|2226.4|2226.2|2225.9|10
1633954210000|2021-10-11 12:10:10|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.2|2225.9|7
1633954220000|2021-10-11 12:10:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|4
1633954230000|2021-10-11 12:10:30|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|1
1633954240000|2021-10-11 12:10:40|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|12
1633954250000|2021-10-11 12:10:50|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|17
1633954260000|2021-10-11 12:11:00|2226.3|2226|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|8
1633954270000|2021-10-11 12:11:10|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|3
1633954280000|2021-10-11 12:11:20|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1633954290000|2021-10-11 12:11:30|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|0
1633954300000|2021-10-11 12:11:40|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|0
1633954310000|2021-10-11 12:11:50|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|10
1633954320000|2021-10-11 12:12:00|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1633954330000|2021-10-11 12:12:10|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1633954340000|2021-10-11 12:12:20|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.1|2226.8|10
1633954350000|2021-10-11 12:12:30|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|11
1633954360000|2021-10-11 12:12:40|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|3
1633954370000|2021-10-11 12:12:50|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|4
1633954380000|2021-10-11 12:13:00|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.7|2226.4|16
1633954390000|2021-10-11 12:13:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1633954400000|2021-10-11 12:13:20|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|3
1633954410000|2021-10-11 12:13:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|1
1633954420000|2021-10-11 12:13:40|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|4
1633954430000|2021-10-11 12:13:50|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1633954440000|2021-10-11 12:14:00|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|17
1633954450000|2021-10-11 12:14:10|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|5
1633954460000|2021-10-11 12:14:20|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|3
1633954470000|2021-10-11 12:14:30|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|2
1633954480000|2021-10-11 12:14:40|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|6
1633954490000|2021-10-11 12:14:50|2226.8|2226.5|2227.2|2226.9|2227.3|2227|2226.8|2226.5|3
1633954500000|2021-10-11 12:15:00|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|6
1633954510000|2021-10-11 12:15:10|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1633954530000|2021-10-11 12:15:30|2227.6|2227.3|2227.8|2227.5|2228|2227.7|2227.6|2227.3|15
1633954540000|2021-10-11 12:15:40|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|1
1633954550000|2021-10-11 12:15:50|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|6
1633954560000|2021-10-11 12:16:00|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|4
1633954570000|2021-10-11 12:16:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|6
1633954580000|2021-10-11 12:16:20|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|3
1633954590000|2021-10-11 12:16:30|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|7
1633954600000|2021-10-11 12:16:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1633954610000|2021-10-11 12:16:50|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1633954620000|2021-10-11 12:17:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|5
1633954630000|2021-10-11 12:17:10|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|2
1633954640000|2021-10-11 12:17:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|2
1633954650000|2021-10-11 12:17:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1633954660000|2021-10-11 12:17:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|1
1633954670000|2021-10-11 12:17:50|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|5
1633954680000|2021-10-11 12:18:00|2228.3|2228|2228.4|2228.1|2228.7|2228.4|2228.3|2228|14
1633954690000|2021-10-11 12:18:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|5
1633954700000|2021-10-11 12:18:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1633954710000|2021-10-11 12:18:30|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1633954720000|2021-10-11 12:18:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|3
1633954730000|2021-10-11 12:18:50|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|1
1633954740000|2021-10-11 12:19:00|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|24
1633954750000|2021-10-11 12:19:10|2227.7|2227.4|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|4
1633954760000|2021-10-11 12:19:20|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1633954770000|2021-10-11 12:19:30|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228|2227.7|4
1633954780000|2021-10-11 12:19:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1633954790000|2021-10-11 12:19:50|2228.6|2228.3|2228.8|2228.5|2229|2228.7|2228.5|2228.2|15
1633954800000|2021-10-11 12:20:00|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|21
1633954810000|2021-10-11 12:20:10|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|3
1633954820000|2021-10-11 12:20:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|6
1633954830000|2021-10-11 12:20:30|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|15
1633954840000|2021-10-11 12:20:40|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|2
1633954850000|2021-10-11 12:20:50|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|1
1633954860000|2021-10-11 12:21:00|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|2
1633954870000|2021-10-11 12:21:10|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|64
1633954880000|2021-10-11 12:21:20|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.9|2228.6|5
1633954890000|2021-10-11 12:21:30|2229.1|2228.8|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|10
1633954900000|2021-10-11 12:21:40|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|13
1633954910000|2021-10-11 12:21:50|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|3
1633954920000|2021-10-11 12:22:00|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1633954930000|2021-10-11 12:22:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1633954940000|2021-10-11 12:22:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|3
1633954950000|2021-10-11 12:22:30|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|8
1633954960000|2021-10-11 12:22:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|7
1633954970000|2021-10-11 12:22:50|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.7|2229.4|16
1633954980000|2021-10-11 12:23:00|2229.8|2229.5|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|5
1633954990000|2021-10-11 12:23:10|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|4
1633955000000|2021-10-11 12:23:20|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|3
1633955010000|2021-10-11 12:23:30|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|6
1633955020000|2021-10-11 12:23:40|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|1
1633955030000|2021-10-11 12:23:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|6
1633955040000|2021-10-11 12:24:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|13
1633955050000|2021-10-11 12:24:10|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|21
1633955060000|2021-10-11 12:24:20|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.5|2229.2|12
1633955070000|2021-10-11 12:24:30|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|7
1633955080000|2021-10-11 12:24:40|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|8
1633955090000|2021-10-11 12:24:50|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|16
1633955100000|2021-10-11 12:25:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|7
1633955110000|2021-10-11 12:25:10|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|9
1633955120000|2021-10-11 12:25:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|3
1633955130000|2021-10-11 12:25:30|2230|2229.7|2230|2229.7|2230.2|2229.9|2229.9|2229.6|10
1633955140000|2021-10-11 12:25:40|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|8
1633955150000|2021-10-11 12:25:50|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|4
1633955160000|2021-10-11 12:26:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|12
1633955170000|2021-10-11 12:26:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|9
1633955180000|2021-10-11 12:26:20|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.7|2229.4|1
1633955190000|2021-10-11 12:26:30|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|3
1633955200000|2021-10-11 12:26:40|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|3
1633955210000|2021-10-11 12:26:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1633955220000|2021-10-11 12:27:00|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|6
1633955230000|2021-10-11 12:27:10|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|5
1633955240000|2021-10-11 12:27:20|2230|2229.7|2230|2229.7|2230.2|2229.9|2230|2229.7|4
1633955250000|2021-10-11 12:27:30|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1633955260000|2021-10-11 12:27:40|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1633955270000|2021-10-11 12:27:50|2230.1|2229.8|2230.3|2230|2230.3|2230|2230|2229.7|1
1633955280000|2021-10-11 12:28:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|6
1633955290000|2021-10-11 12:28:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|1
1633955300000|2021-10-11 12:28:20|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|9
1633955310000|2021-10-11 12:28:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|4
1633955320000|2021-10-11 12:28:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633955330000|2021-10-11 12:28:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|3
1633955340000|2021-10-11 12:29:00|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|4
1633955350000|2021-10-11 12:29:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1633955360000|2021-10-11 12:29:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1633955370000|2021-10-11 12:29:30|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|10
1633955380000|2021-10-11 12:29:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1633955390000|2021-10-11 12:29:50|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|9
1633955400000|2021-10-11 12:30:00|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|8
1633955410000|2021-10-11 12:30:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.3|2229|14
1633955420000|2021-10-11 12:30:20|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|20
1633955430000|2021-10-11 12:30:30|2229.7|2229.4|2229.1|2228.8|2229.7|2229.4|2229.1|2228.8|2
1633955440000|2021-10-11 12:30:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|13
1633955450000|2021-10-11 12:30:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|3
1633955460000|2021-10-11 12:31:00|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.9|2228.6|13
1633955470000|2021-10-11 12:31:10|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|20
1633955480000|2021-10-11 12:31:20|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.8|2228.5|13
1633955490000|2021-10-11 12:31:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|9
1633955500000|2021-10-11 12:31:40|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|0
1633955510000|2021-10-11 12:31:50|2229.6|2229.3|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|6
1633955520000|2021-10-11 12:32:00|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2230|2229.7|10
1633955530000|2021-10-11 12:32:10|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|20
1633955540000|2021-10-11 12:32:20|2231|2230.7|2231.5|2231.2|2231.6|2231.3|2231|2230.7|50
1633955550000|2021-10-11 12:32:30|2231.4|2231.1|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|25
1633955560000|2021-10-11 12:32:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1633955570000|2021-10-11 12:32:50|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|7
1633955580000|2021-10-11 12:33:00|2231.1|2230.8|2230.8|2230.5|2231.5|2231.2|2230.8|2230.5|39
1633955590000|2021-10-11 12:33:10|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|5
1633955600000|2021-10-11 12:33:20|2231.2|2230.9|2231.9|2231.6|2231.9|2231.6|2231.1|2230.8|15
1633955610000|2021-10-11 12:33:30|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.6|2231.3|10
1633955620000|2021-10-11 12:33:40|2231.9|2231.6|2231.9|2231.6|2232.3|2232|2231.8|2231.5|7
1633955630000|2021-10-11 12:33:50|2232.1|2231.8|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|10
1633955640000|2021-10-11 12:34:00|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|6
1633955650000|2021-10-11 12:34:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|3
1633955660000|2021-10-11 12:34:20|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|1
1633955670000|2021-10-11 12:34:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|8
1633955680000|2021-10-11 12:34:40|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.3|2231|7
1633955690000|2021-10-11 12:34:50|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|6
1633955700000|2021-10-11 12:35:00|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|12
1633955710000|2021-10-11 12:35:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2232|2231.7|9
1633955720000|2021-10-11 12:35:20|2232|2231.7|2232.3|2232|2232.3|2232|2231.9|2231.6|8
1633955730000|2021-10-11 12:35:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.7|2231.4|23
1633955740000|2021-10-11 12:35:40|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|4
1633955750000|2021-10-11 12:35:50|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1633955760000|2021-10-11 12:36:00|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.9|2231.6|31
1633955770000|2021-10-11 12:36:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|13
1633955780000|2021-10-11 12:36:20|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|12
1633955790000|2021-10-11 12:36:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|4
1633955800000|2021-10-11 12:36:40|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|12
1633955810000|2021-10-11 12:36:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|11
1633955820000|2021-10-11 12:37:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|6
1633955830000|2021-10-11 12:37:10|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|3
1633955840000|2021-10-11 12:37:20|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|5
1633955850000|2021-10-11 12:37:30|2232.2|2231.9|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|38
1633955860000|2021-10-11 12:37:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|8
1633955870000|2021-10-11 12:37:50|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.7|2232.4|8
1633955880000|2021-10-11 12:38:00|2233.1|2232.8|2233.4|2233.1|2233.6|2233.3|2232.9|2232.6|42
1633955890000|2021-10-11 12:38:10|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|4
1633955900000|2021-10-11 12:38:20|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|32
1633955910000|2021-10-11 12:38:30|2233.6|2233.3|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|46
1633955920000|2021-10-11 12:38:40|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|15
1633955930000|2021-10-11 12:38:50|2234|2233.7|2234.3|2234|2234.4|2234.1|2233.9|2233.6|28
1633955940000|2021-10-11 12:39:00|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|23
1633955950000|2021-10-11 12:39:10|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.4|2234.1|22
1633955960000|2021-10-11 12:39:20|2234.9|2234.6|2234.3|2234|2234.9|2234.6|2234.3|2234|19
1633955970000|2021-10-11 12:39:30|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|8
1633955980000|2021-10-11 12:39:40|2234|2233.7|2233.3|2233|2234.1|2233.8|2233.3|2233|18
1633955990000|2021-10-11 12:39:50|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|18
1633956000000|2021-10-11 12:40:00|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2233|2232.7|8
1633956010000|2021-10-11 12:40:10|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233|2232.7|27
1633956020000|2021-10-11 12:40:20|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1633956030000|2021-10-11 12:40:30|||||||||2
1633956040000|2021-10-11 12:40:40|2233.4|2233.1|2234|2233.7|2234|2233.7|2233.4|2233.1|36
1633956050000|2021-10-11 12:40:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|12
1633956060000|2021-10-11 12:41:00|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|16
1633956070000|2021-10-11 12:41:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|6
1633956080000|2021-10-11 12:41:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|19
1633956090000|2021-10-11 12:41:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|9
1633956100000|2021-10-11 12:41:40|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|3
1633956110000|2021-10-11 12:41:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1633956120000|2021-10-11 12:42:00|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|5
1633956130000|2021-10-11 12:42:10|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|7
1633956140000|2021-10-11 12:42:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|4
1633956150000|2021-10-11 12:42:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|8
1633956160000|2021-10-11 12:42:40|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|13
1633956170000|2021-10-11 12:42:50|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|2
1633956180000|2021-10-11 12:43:00|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|7
1633956190000|2021-10-11 12:43:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|6
1633956200000|2021-10-11 12:43:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|4
1633956210000|2021-10-11 12:43:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|9
1633956220000|2021-10-11 12:43:40|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|1
1633956230000|2021-10-11 12:43:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|4
1633956240000|2021-10-11 12:44:00|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1633956250000|2021-10-11 12:44:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|3
1633956260000|2021-10-11 12:44:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1633956270000|2021-10-11 12:44:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1633956280000|2021-10-11 12:44:40|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|4
1633956290000|2021-10-11 12:44:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|3
1633956300000|2021-10-11 12:45:00|2233.8|2233.5|2233.3|2233|2233.9|2233.6|2233.3|2233|22
1633956310000|2021-10-11 12:45:10|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|11
1633956320000|2021-10-11 12:45:20|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|0
1633956330000|2021-10-11 12:45:30|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|9
1633956340000|2021-10-11 12:45:40|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|6
1633956350000|2021-10-11 12:45:50|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|3
1633956360000|2021-10-11 12:46:00|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234|2233.7|16
1633956370000|2021-10-11 12:46:10|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|15
1633956380000|2021-10-11 12:46:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.3|2234|10
1633956390000|2021-10-11 12:46:30|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|14
1633956400000|2021-10-11 12:46:40|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|8
1633956410000|2021-10-11 12:46:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|1
1633956420000|2021-10-11 12:47:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|2
1633956430000|2021-10-11 12:47:10|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|5
1633956440000|2021-10-11 12:47:20|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|1
1633956450000|2021-10-11 12:47:30|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|4
1633956460000|2021-10-11 12:47:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1633956470000|2021-10-11 12:47:50|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|1
1633956480000|2021-10-11 12:48:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1633956490000|2021-10-11 12:48:10|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|2
1633956500000|2021-10-11 12:48:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|0
1633956510000|2021-10-11 12:48:30|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|5
1633956520000|2021-10-11 12:48:40|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|5
1633956530000|2021-10-11 12:48:50|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|0
1633956540000|2021-10-11 12:49:00|2233|2232.7|2233.3|2233|2233.4|2233.1|2233|2232.7|5
1633956550000|2021-10-11 12:49:10|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|1
1633956560000|2021-10-11 12:49:20|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|2
1633956570000|2021-10-11 12:49:30|2233.2|2232.9|2233|2232.7|2233.3|2233|2233|2232.7|3
1633956580000|2021-10-11 12:49:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|2
1633956590000|2021-10-11 12:49:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2233|2232.7|3
1633956600000|2021-10-11 12:50:00|2233.2|2232.9|2233.4|2233.1|2233.7|2233.4|2233.2|2232.9|10
1633956610000|2021-10-11 12:50:10|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|7
1633956620000|2021-10-11 12:50:20|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|4
1633956630000|2021-10-11 12:50:30|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|6
1633956640000|2021-10-11 12:50:40|2233|2232.7|2233.3|2233|2233.5|2233.2|2233|2232.7|9
1633956650000|2021-10-11 12:50:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|3
1633956660000|2021-10-11 12:51:00|2233.5|2233.2|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|4
1633956670000|2021-10-11 12:51:10|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|6
1633956680000|2021-10-11 12:51:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|1
1633956690000|2021-10-11 12:51:30|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1633956710000|2021-10-11 12:51:50|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|1
1633956720000|2021-10-11 12:52:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|3
1633956730000|2021-10-11 12:52:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1633956740000|2021-10-11 12:52:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|3
1633956750000|2021-10-11 12:52:30|2233.1|2232.8|2233|2232.7|2233.3|2233|2233|2232.7|2
1633956760000|2021-10-11 12:52:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1633956770000|2021-10-11 12:52:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|1
1633956780000|2021-10-11 12:53:00|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.3|2232|28
1633956790000|2021-10-11 12:53:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|5
1633956800000|2021-10-11 12:53:20|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|5
1633956810000|2021-10-11 12:53:30|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|38
1633956820000|2021-10-11 12:53:40|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|1
1633956830000|2021-10-11 12:53:50|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1633956840000|2021-10-11 12:54:00|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|4
1633956850000|2021-10-11 12:54:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|1
1633956870000|2021-10-11 12:54:30|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|5
1633956880000|2021-10-11 12:54:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1633956890000|2021-10-11 12:54:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|7
1633956900000|2021-10-11 12:55:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|5
1633956910000|2021-10-11 12:55:10|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|1
1633956920000|2021-10-11 12:55:20|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|3
1633956930000|2021-10-11 12:55:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|2
1633956940000|2021-10-11 12:55:40|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1633956950000|2021-10-11 12:55:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|1
1633956970000|2021-10-11 12:56:10|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1633956980000|2021-10-11 12:56:20|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|16
1633956990000|2021-10-11 12:56:30|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1633957000000|2021-10-11 12:56:40|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1633957010000|2021-10-11 12:56:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|1
1633957020000|2021-10-11 12:57:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1633957030000|2021-10-11 12:57:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|7
1633957040000|2021-10-11 12:57:20|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.6|2233.3|16
1633957050000|2021-10-11 12:57:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|6
1633957060000|2021-10-11 12:57:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|7
1633957070000|2021-10-11 12:57:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1633957080000|2021-10-11 12:58:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|5
1633957090000|2021-10-11 12:58:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1633957110000|2021-10-11 12:58:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1633957120000|2021-10-11 12:58:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1633957130000|2021-10-11 12:58:50|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1633957140000|2021-10-11 12:59:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|0
1633957150000|2021-10-11 12:59:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|0
1633957170000|2021-10-11 12:59:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|1
1633957180000|2021-10-11 12:59:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|4
1633957190000|2021-10-11 12:59:50|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|16
1633957200000|2021-10-11 13:00:00|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|20
1633957210000|2021-10-11 13:00:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234|2233.7|6
1633957220000|2021-10-11 13:00:20|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.3|2234|3
1633957230000|2021-10-11 13:00:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|1
1633957240000|2021-10-11 13:00:40|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.5|2234.2|15
1633957250000|2021-10-11 13:00:50|2235.1|2234.8|2235.4|2235.1|2235.5|2235.2|2234.9|2234.6|75
1633957260000|2021-10-11 13:01:00|2235.3|2235|2234.7|2234.4|2235.3|2235|2234.6|2234.3|24
1633957270000|2021-10-11 13:01:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|8
1633957280000|2021-10-11 13:01:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|8
1633957290000|2021-10-11 13:01:30|2234.8|2234.5|2235.1|2234.8|2235.2|2234.9|2234.7|2234.4|5
1633957300000|2021-10-11 13:01:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|0
1633957310000|2021-10-11 13:01:50|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|6
1633957320000|2021-10-11 13:02:00|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.3|2234|17
1633957330000|2021-10-11 13:02:10|2234.6|2234.3|2234.4|2234.1|2234.8|2234.5|2234.3|2234|29
1633957340000|2021-10-11 13:02:20|2234.5|2234.2|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|6
1633957350000|2021-10-11 13:02:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1633957360000|2021-10-11 13:02:40|2234.2|2233.9|2234.3|2234|2234.5|2234.2|2234.2|2233.9|7
1633957370000|2021-10-11 13:02:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.3|2234|1
1633957380000|2021-10-11 13:03:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|6
1633957390000|2021-10-11 13:03:10|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.7|2234.4|11
1633957400000|2021-10-11 13:03:20|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|4
1633957410000|2021-10-11 13:03:30|||||||||1
1633957420000|2021-10-11 13:03:40|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.4|2234.1|6
1633957430000|2021-10-11 13:03:50|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|9
1633957440000|2021-10-11 13:04:00|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|0
1633957450000|2021-10-11 13:04:10|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|7
1633957460000|2021-10-11 13:04:20|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|4
1633957470000|2021-10-11 13:04:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|8
1633957480000|2021-10-11 13:04:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1633957490000|2021-10-11 13:04:50|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|0
1633957500000|2021-10-11 13:05:00|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|2
1633957510000|2021-10-11 13:05:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|2
1633957520000|2021-10-11 13:05:20|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|2
1633957530000|2021-10-11 13:05:30|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1633957540000|2021-10-11 13:05:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1633957550000|2021-10-11 13:05:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|4
1633957560000|2021-10-11 13:06:00|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|7
1633957570000|2021-10-11 13:06:10|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1633957580000|2021-10-11 13:06:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|3
1633957590000|2021-10-11 13:06:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1633957600000|2021-10-11 13:06:40|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|5
1633957610000|2021-10-11 13:06:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1633957630000|2021-10-11 13:07:10|||||||||5
1633957640000|2021-10-11 13:07:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|5
1633957650000|2021-10-11 13:07:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|3
1633957660000|2021-10-11 13:07:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1633957670000|2021-10-11 13:07:50|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|6
1633957680000|2021-10-11 13:08:00|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.7|2234.4|13
1633957690000|2021-10-11 13:08:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|10
1633957700000|2021-10-11 13:08:20|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|0
1633957710000|2021-10-11 13:08:30|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|3
1633957720000|2021-10-11 13:08:40|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|1
1633957730000|2021-10-11 13:08:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1633957740000|2021-10-11 13:09:00|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|20
1633957750000|2021-10-11 13:09:10|2234.2|2233.9|2234|2233.7|2234.3|2234|2234|2233.7|11
1633957760000|2021-10-11 13:09:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|11
1633957770000|2021-10-11 13:09:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|5
1633957780000|2021-10-11 13:09:40|2234|2233.7|2234|2233.7|2234.3|2234|2234|2233.7|2
1633957800000|2021-10-11 13:10:00|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|4
1633957810000|2021-10-11 13:10:10|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|16
1633957820000|2021-10-11 13:10:20|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|14
1633957830000|2021-10-11 13:10:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|1
1633957840000|2021-10-11 13:10:40|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|3
1633957850000|2021-10-11 13:10:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|2
1633957860000|2021-10-11 13:11:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|5
1633957870000|2021-10-11 13:11:10|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|1
1633957880000|2021-10-11 13:11:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1633957890000|2021-10-11 13:11:30|2234.7|2234.4|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|3
1633957900000|2021-10-11 13:11:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|0
1633957910000|2021-10-11 13:11:50|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|1
1633957920000|2021-10-11 13:12:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|8
1633957930000|2021-10-11 13:12:10|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|8
1633957940000|2021-10-11 13:12:20|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|21
1633957950000|2021-10-11 13:12:30|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|10
1633957960000|2021-10-11 13:12:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|5
1633957970000|2021-10-11 13:12:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|8
1633957980000|2021-10-11 13:13:00|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|2
1633957990000|2021-10-11 13:13:10|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|8
1633958000000|2021-10-11 13:13:20|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.6|2234.3|6
1633958010000|2021-10-11 13:13:30|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|6
1633958020000|2021-10-11 13:13:40|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|14
1633958030000|2021-10-11 13:13:50|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|5
1633958040000|2021-10-11 13:14:00|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|9
1633958050000|2021-10-11 13:14:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|12
1633958060000|2021-10-11 13:14:20|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|3
1633958070000|2021-10-11 13:14:30|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|9
1633958080000|2021-10-11 13:14:40|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|33
1633958090000|2021-10-11 13:14:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|11
1633958100000|2021-10-11 13:15:00|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.3|2234|24
1633958110000|2021-10-11 13:15:10|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|22
1633958120000|2021-10-11 13:15:20|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|19
1633958130000|2021-10-11 13:15:30|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|17
1633958140000|2021-10-11 13:15:40|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|10
1633958150000|2021-10-11 13:15:50|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|20
1633958160000|2021-10-11 13:16:00|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.2|2233.9|19
1633958170000|2021-10-11 13:16:10|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.3|2234|11
1633958180000|2021-10-11 13:16:20|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.1|2233.8|35
1633958190000|2021-10-11 13:16:30|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|10
1633958200000|2021-10-11 13:16:40|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|8
1633958210000|2021-10-11 13:16:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1633958220000|2021-10-11 13:17:00|2234.8|2234.5|2235.2|2234.9|2235.4|2235.1|2234.8|2234.5|20
1633958230000|2021-10-11 13:17:10|2235.1|2234.8|2235.6|2235.3|2235.8|2235.5|2234.9|2234.6|102
1633958240000|2021-10-11 13:17:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|21
1633958250000|2021-10-11 13:17:30|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235|2234.7|17
1633958260000|2021-10-11 13:17:40|2235.5|2235.2|2235.8|2235.5|2236|2235.7|2235.5|2235.2|24
1633958270000|2021-10-11 13:17:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|4
1633958280000|2021-10-11 13:18:00|2235.7|2235.4|2235.3|2235|2235.9|2235.6|2235.3|2235|17
1633958290000|2021-10-11 13:18:10|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|19
1633958300000|2021-10-11 13:18:20|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|8
1633958310000|2021-10-11 13:18:30|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|13
1633958320000|2021-10-11 13:18:40|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|7
1633958330000|2021-10-11 13:18:50|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|9
1633958340000|2021-10-11 13:19:00|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|3
1633958350000|2021-10-11 13:19:10|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|3
1633958360000|2021-10-11 13:19:20|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|7
1633958370000|2021-10-11 13:19:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|4
1633958380000|2021-10-11 13:19:40|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1633958390000|2021-10-11 13:19:50|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|13
1633958400000|2021-10-11 13:20:00|2235|2234.7|2235|2234.7|2235.3|2235|2234.9|2234.6|8
1633958410000|2021-10-11 13:20:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1633958420000|2021-10-11 13:20:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|7
1633958430000|2021-10-11 13:20:30|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.5|2234.2|6
1633958440000|2021-10-11 13:20:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1633958450000|2021-10-11 13:20:50|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|10
1633958460000|2021-10-11 13:21:00|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|30
1633958470000|2021-10-11 13:21:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|7
1633958480000|2021-10-11 13:21:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|1
1633958490000|2021-10-11 13:21:30|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.6|2233.3|3
1633958500000|2021-10-11 13:21:40|||||||||5
1633958510000|2021-10-11 13:21:50|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|7
1633958520000|2021-10-11 13:22:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|6
1633958530000|2021-10-11 13:22:10|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|3
1633958540000|2021-10-11 13:22:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|3
1633958550000|2021-10-11 13:22:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|12
1633958560000|2021-10-11 13:22:40|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|8
1633958570000|2021-10-11 13:22:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|4
1633958580000|2021-10-11 13:23:00|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|7
1633958590000|2021-10-11 13:23:10|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.8|2233.5|3
1633958600000|2021-10-11 13:23:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|1
1633958610000|2021-10-11 13:23:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1633958620000|2021-10-11 13:23:40|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|14
1633958630000|2021-10-11 13:23:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|9
1633958640000|2021-10-11 13:24:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|23
1633958650000|2021-10-11 13:24:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|9
1633958660000|2021-10-11 13:24:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1633958670000|2021-10-11 13:24:30|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|23
1633958680000|2021-10-11 13:24:40|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|14
1633958690000|2021-10-11 13:24:50|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|0
1633958700000|2021-10-11 13:25:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|4
1633958710000|2021-10-11 13:25:10|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|0
1633958720000|2021-10-11 13:25:20|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|4
1633958730000|2021-10-11 13:25:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|3
1633958740000|2021-10-11 13:25:40|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|1
1633958750000|2021-10-11 13:25:50|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.1|2233.8|4
1633958760000|2021-10-11 13:26:00|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|3
1633958770000|2021-10-11 13:26:10|2234.2|2233.9|2234.6|2234.3|2234.6|2234.3|2234|2233.7|13
1633958780000|2021-10-11 13:26:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|4
1633958790000|2021-10-11 13:26:30|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|6
1633958800000|2021-10-11 13:26:40|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|12
1633958810000|2021-10-11 13:26:50|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|17
1633958820000|2021-10-11 13:27:00|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.3|2235|33
1633958830000|2021-10-11 13:27:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|8
1633958840000|2021-10-11 13:27:20|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|12
1633958850000|2021-10-11 13:27:30|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|19
1633958860000|2021-10-11 13:27:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|34
1633958870000|2021-10-11 13:27:50|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|14
1633958880000|2021-10-11 13:28:00|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|11
1633958890000|2021-10-11 13:28:10|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|6
1633958900000|2021-10-11 13:28:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|8
1633958910000|2021-10-11 13:28:30|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|8
1633958920000|2021-10-11 13:28:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|15
1633958930000|2021-10-11 13:28:50|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|7
1633958940000|2021-10-11 13:29:00|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2236.1|2235.8|58
1633958950000|2021-10-11 13:29:10|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|18
1633958960000|2021-10-11 13:29:20|2236.4|2236.1|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|37
1633958970000|2021-10-11 13:29:30|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|29
1633958980000|2021-10-11 13:29:40|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|13
1633958990000|2021-10-11 13:29:50|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235|2234.7|80
1633959000000|2021-10-11 13:30:00|2235.5|2235.2|2237.5|2237.2|2238.6|2238.3|2235.5|2235.2|1023
1633959010000|2021-10-11 13:30:10|2237.6|2237.3|2237.3|2237|2238.6|2238.3|2237.1|2236.8|333
1633959020000|2021-10-11 13:30:20|2237.1|2236.8|2238.2|2237.9|2238.4|2238.1|2237.1|2236.8|251
1633959030000|2021-10-11 13:30:30|2238.3|2238|2237|2236.7|2238.7|2238.4|2237|2236.7|202
1633959040000|2021-10-11 13:30:40|2236.9|2236.6|2237.4|2237.1|2238.9|2238.6|2236.8|2236.5|208
1633959050000|2021-10-11 13:30:50|2238.1|2237.8|2239.4|2239.1|2239.5|2239.2|2238.1|2237.8|219
1633959060000|2021-10-11 13:31:00|2239.7|2239.4|2238.7|2238.4|2240|2239.7|2238.3|2238|246
1633959070000|2021-10-11 13:31:10|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.3|2238|143
1633959080000|2021-10-11 13:31:20|2238.9|2238.6|2237.5|2237.2|2239|2238.7|2237.3|2237|125
1633959090000|2021-10-11 13:31:30|2237.6|2237.3|2237.5|2237.2|2238.7|2238.4|2237|2236.7|119
1633959100000|2021-10-11 13:31:40|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2236.9|2236.6|144
1633959110000|2021-10-11 13:31:50|2237.5|2237.2|2238|2237.7|2238.5|2238.2|2237.4|2237.1|117
1633959120000|2021-10-11 13:32:00|2238.1|2237.8|2236.9|2236.6|2239|2238.7|2236.3|2236|332
1633959130000|2021-10-11 13:32:10|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2235.7|2235.4|154
1633959140000|2021-10-11 13:32:20|2236.5|2236.2|2237.2|2236.9|2237.7|2237.4|2236.4|2236.1|171
1633959150000|2021-10-11 13:32:30|2237|2236.7|2237.1|2236.8|2237.5|2237.2|2236.6|2236.3|208
1633959160000|2021-10-11 13:32:40|2237.3|2237|2238|2237.7|2238.1|2237.8|2237.1|2236.8|253
1633959170000|2021-10-11 13:32:50|2237.9|2237.6|2237.8|2237.5|2238.3|2238|2237.8|2237.5|70
1633959180000|2021-10-11 13:33:00|2237.9|2237.6|2235.8|2235.5|2237.9|2237.6|2235.8|2235.5|115
1633959190000|2021-10-11 13:33:10|2235.9|2235.6|2236.6|2236.3|2236.8|2236.5|2235.4|2235.1|165
1633959200000|2021-10-11 13:33:20|2236.5|2236.2|2236.4|2236.1|2237.2|2236.9|2236.4|2236.1|187
1633959210000|2021-10-11 13:33:30|2236.5|2236.2|2235.8|2235.5|2236.8|2236.5|2235.8|2235.5|128
1633959220000|2021-10-11 13:33:40|2235.3|2235|2235.8|2235.5|2236.4|2236.1|2235|2234.7|185
1633959230000|2021-10-11 13:33:50|2235.7|2235.4|2235.7|2235.4|2236|2235.7|2235.3|2235|151
1633959240000|2021-10-11 13:34:00|2235.5|2235.2|2234.3|2234|2235.5|2235.2|2233.6|2233.3|377
1633959250000|2021-10-11 13:34:10|2234.1|2233.8|2235.2|2234.9|2235.5|2235.2|2234.1|2233.8|185
1633959260000|2021-10-11 13:34:20|2235.3|2235|2233.9|2233.6|2235.9|2235.6|2233.9|2233.6|114
1633959270000|2021-10-11 13:34:30|2233.8|2233.5|2233.1|2232.8|2233.9|2233.6|2233.1|2232.8|136
1633959280000|2021-10-11 13:34:40|2233.3|2233|2232.2|2231.9|2233.5|2233.2|2232.2|2231.9|266
1633959290000|2021-10-11 13:34:50|2232.3|2232|2232.3|2232|2233|2232.7|2232.2|2231.9|108
1633959300000|2021-10-11 13:35:00|2231.9|2231.6|2232.5|2232.2|2234|2233.7|2231.9|2231.6|450
1633959310000|2021-10-11 13:35:10|2232.8|2232.5|2231.9|2231.6|2232.8|2232.5|2231.8|2231.5|164
1633959320000|2021-10-11 13:35:20|2232|2231.7|2231.6|2231.3|2232.1|2231.8|2231.2|2230.9|202
1633959330000|2021-10-11 13:35:30|2231.7|2231.4|2230.8|2230.5|2231.7|2231.4|2230.5|2230.2|192
1633959340000|2021-10-11 13:35:40|2230.7|2230.4|2230.8|2230.5|2231.2|2230.9|2230.4|2230.1|114
1633959350000|2021-10-11 13:35:50|2230.7|2230.4|2230.3|2230|2231.1|2230.8|2230.3|2230|124
1633959360000|2021-10-11 13:36:00|2230.5|2230.2|2230.2|2229.9|2230.6|2230.3|2230|2229.7|256
1633959370000|2021-10-11 13:36:10|2230.3|2230|2232|2231.7|2232|2231.7|2230|2229.7|219
1633959380000|2021-10-11 13:36:20|2231.9|2231.6|2232.8|2232.5|2233.1|2232.8|2231.8|2231.5|179
1633959390000|2021-10-11 13:36:30|2233.3|2233|2234|2233.7|2234.7|2234.4|2233.3|2233|148
1633959400000|2021-10-11 13:36:40|2234.4|2234.1|2235.6|2235.3|2235.6|2235.3|2234.4|2234.1|167
1633959410000|2021-10-11 13:36:50|2235.5|2235.2|2235.3|2235|2236.5|2236.2|2235|2234.7|166
1633959420000|2021-10-11 13:37:00|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2234.7|2234.4|149
1633959430000|2021-10-11 13:37:10|2235.1|2234.8|2235.4|2235.1|2235.7|2235.4|2235|2234.7|83
1633959440000|2021-10-11 13:37:20|2235.5|2235.2|2235.8|2235.5|2236.1|2235.8|2235.4|2235.1|88
1633959450000|2021-10-11 13:37:30|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.2|2234.9|110
1633959460000|2021-10-11 13:37:40|2235.4|2235.1|2235.9|2235.6|2236.1|2235.8|2235.4|2235.1|70
1633959470000|2021-10-11 13:37:50|2236|2235.7|2236.1|2235.8|2236.5|2236.2|2235.8|2235.5|95
1633959480000|2021-10-11 13:38:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.5|2235.2|82
1633959490000|2021-10-11 13:38:10|2236.4|2236.1|2236.4|2236.1|2236.9|2236.6|2236.3|2236|143
1633959500000|2021-10-11 13:38:20|2236.6|2236.3|2236|2235.7|2236.7|2236.4|2235.7|2235.4|100
1633959510000|2021-10-11 13:38:30|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.1|2234.8|90
1633959520000|2021-10-11 13:38:40|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2234.9|2234.6|60
1633959530000|2021-10-11 13:38:50|2235.3|2235|2235.6|2235.3|2236.2|2235.9|2235.3|2235|52
1633959540000|2021-10-11 13:39:00|2235.7|2235.4|2236.1|2235.8|2236.4|2236.1|2235.4|2235.1|71
1633959550000|2021-10-11 13:39:10|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|76
1633959560000|2021-10-11 13:39:20|2235.6|2235.3|2235.2|2234.9|2235.7|2235.4|2234.8|2234.5|77
1633959570000|2021-10-11 13:39:30|2235|2234.7|2235.3|2235|2235.4|2235.1|2234.7|2234.4|104
1633959580000|2021-10-11 13:39:40|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|52
1633959590000|2021-10-11 13:39:50|2235.5|2235.2|2233.9|2233.6|2235.6|2235.3|2233.7|2233.4|89
1633959600000|2021-10-11 13:40:00|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2233|2232.7|253
1633959610000|2021-10-11 13:40:10|2234.7|2234.4|2235.3|2235|2236|2235.7|2234.7|2234.4|110
1633959620000|2021-10-11 13:40:20|2235.5|2235.2|2236.8|2236.5|2237|2236.7|2235.3|2235|198
1633959630000|2021-10-11 13:40:30|2237|2236.7|2238.6|2238.3|2238.9|2238.6|2236.6|2236.3|215
1633959640000|2021-10-11 13:40:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.1|2237.8|100
1633959650000|2021-10-11 13:40:50|2238.7|2238.4|2239.2|2238.9|2239.4|2239.1|2238.4|2238.1|77
1633959660000|2021-10-11 13:41:00|2239.3|2239|2239.1|2238.8|2239.9|2239.6|2238.6|2238.3|245
1633959670000|2021-10-11 13:41:10|2239|2238.7|2237.6|2237.3|2239|2238.7|2237.1|2236.8|130
1633959680000|2021-10-11 13:41:20|2237.5|2237.2|2237.7|2237.4|2238.4|2238.1|2237.5|2237.2|60
1633959690000|2021-10-11 13:41:30|2237.9|2237.6|2237.8|2237.5|2238.4|2238.1|2237.5|2237.2|85
1633959700000|2021-10-11 13:41:40|2238.2|2237.9|2238.2|2237.9|2238.7|2238.4|2238|2237.7|78
1633959710000|2021-10-11 13:41:50|2238.3|2238|2237.1|2236.8|2238.3|2238|2236.6|2236.3|91
1633959720000|2021-10-11 13:42:00|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237|2236.7|148
1633959730000|2021-10-11 13:42:10|2237.6|2237.3|2236.8|2236.5|2237.7|2237.4|2236.7|2236.4|72
1633959740000|2021-10-11 13:42:20|2236.7|2236.4|2235.8|2235.5|2236.7|2236.4|2235.8|2235.5|121
1633959750000|2021-10-11 13:42:30|2235.7|2235.4|2235.3|2235|2235.9|2235.6|2235.2|2234.9|144
1633959760000|2021-10-11 13:42:40|2235.4|2235.1|2235.1|2234.8|2235.7|2235.4|2235.1|2234.8|120
1633959770000|2021-10-11 13:42:50|2235.3|2235|2235.5|2235.2|2235.9|2235.6|2235.2|2234.9|65
1633959780000|2021-10-11 13:43:00|2235.6|2235.3|2235.6|2235.3|2236|2235.7|2235.4|2235.1|104
1633959790000|2021-10-11 13:43:10|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2234.8|2234.5|106
1633959800000|2021-10-11 13:43:20|2235.3|2235|2236|2235.7|2236.1|2235.8|2235.2|2234.9|64
1633959810000|2021-10-11 13:43:30|2236.1|2235.8|2237.4|2237.1|2237.4|2237.1|2236|2235.7|77
1633959820000|2021-10-11 13:43:40|2237.3|2237|2237.3|2237|2238|2237.7|2237|2236.7|97
1633959830000|2021-10-11 13:43:50|2237.2|2236.9|2237.9|2237.6|2238.2|2237.9|2236.8|2236.5|585
1633959840000|2021-10-11 13:44:00|2237.6|2237.3|2236.9|2236.6|2237.6|2237.3|2236.5|2236.2|266
1633959850000|2021-10-11 13:44:10|2237.1|2236.8|2237.6|2237.3|2237.8|2237.5|2237|2236.7|175
1633959860000|2021-10-11 13:44:20|2237.5|2237.2|2238.5|2238.2|2238.5|2238.2|2237.4|2237.1|76
1633959870000|2021-10-11 13:44:30|2238.7|2238.4|2238.6|2238.3|2239.1|2238.8|2238.4|2238.1|232
1633959880000|2021-10-11 13:44:40|2238.4|2238.1|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|91
1633959890000|2021-10-11 13:44:50|2238.6|2238.3|2239.3|2239|2239.4|2239.1|2238.6|2238.3|63
1633959900000|2021-10-11 13:45:00|2239.6|2239.3|2239.9|2239.6|2240.3|2240|2239.1|2238.8|280
1633959910000|2021-10-11 13:45:10|2240|2239.7|2238.9|2238.6|2240|2239.7|2238.6|2238.3|125
1633959920000|2021-10-11 13:45:20|2239.2|2238.9|2240.1|2239.8|2240.2|2239.9|2239.2|2238.9|121
1633959930000|2021-10-11 13:45:30|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|116
1633959940000|2021-10-11 13:45:40|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.5|2239.2|161
1633959950000|2021-10-11 13:45:50|2239.4|2239.1|2239.7|2239.4|2240|2239.7|2239.2|2238.9|100
1633959960000|2021-10-11 13:46:00|2239.6|2239.3|2240.8|2240.5|2241|2240.7|2239.4|2239.1|292
1633959970000|2021-10-11 13:46:10|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240|2239.7|132
1633959980000|2021-10-11 13:46:20|2240.5|2240.2|2239.7|2239.4|2240.5|2240.2|2239|2238.7|218
1633959990000|2021-10-11 13:46:30|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.4|2239.1|101
1633960000000|2021-10-11 13:46:40|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2239.9|2239.6|85
1633960010000|2021-10-11 13:46:50|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.5|2240.2|189
1633960020000|2021-10-11 13:47:00|2240.8|2240.5|2240.8|2240.5|2241.3|2241|2240.8|2240.5|135
1633960030000|2021-10-11 13:47:10|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.3|2240|82
1633960040000|2021-10-11 13:47:20|2240|2239.7|2240.4|2240.1|2240.5|2240.2|2240|2239.7|68
1633960050000|2021-10-11 13:47:30|2240.3|2240|2241.1|2240.8|2241.3|2241|2240.2|2239.9|92
1633960060000|2021-10-11 13:47:40|2241|2240.7|2241.3|2241|2241.5|2241.2|2240.6|2240.3|116
1633960070000|2021-10-11 13:47:50|2241.4|2241.1|2241|2240.7|2241.6|2241.3|2240.9|2240.6|47
1633960080000|2021-10-11 13:48:00|2241.1|2240.8|2241|2240.7|2241.4|2241.1|2240.8|2240.5|101
1633960090000|2021-10-11 13:48:10|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2239.9|2239.6|83
1633960100000|2021-10-11 13:48:20|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2239.7|2239.4|114
1633960110000|2021-10-11 13:48:30|2240.4|2240.1|2241.3|2241|2241.3|2241|2240.4|2240.1|76
1633960120000|2021-10-11 13:48:40|2241.2|2240.9|2241.7|2241.4|2241.9|2241.6|2241.2|2240.9|121
1633960130000|2021-10-11 13:48:50|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.5|2241.2|82
1633960140000|2021-10-11 13:49:00|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.9|2241.6|67
1633960150000|2021-10-11 13:49:10|2242.1|2241.8|2241.5|2241.2|2242.1|2241.8|2241.3|2241|65
1633960160000|2021-10-11 13:49:20|2241.6|2241.3|2240.7|2240.4|2241.7|2241.4|2240.7|2240.4|27
1633960170000|2021-10-11 13:49:30|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.2|2239.9|94
1633960180000|2021-10-11 13:49:40|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.3|2240|169
1633960190000|2021-10-11 13:49:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.8|2240.5|58
1633960200000|2021-10-11 13:50:00|2240.9|2240.6|2241.8|2241.5|2241.9|2241.6|2240.4|2240.1|170
1633960210000|2021-10-11 13:50:10|2241.9|2241.6|2242.2|2241.9|2242.4|2242.1|2241.9|2241.6|142
1633960220000|2021-10-11 13:50:20|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|100
1633960230000|2021-10-11 13:50:30|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|102
1633960240000|2021-10-11 13:50:40|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.5|2242.2|101
1633960250000|2021-10-11 13:50:50|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.7|2242.4|48
1633960260000|2021-10-11 13:51:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|51
1633960270000|2021-10-11 13:51:10|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.2|2241.9|124
1633960280000|2021-10-11 13:51:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242|2241.7|80
1633960290000|2021-10-11 13:51:30|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2241.6|2241.3|88
1633960300000|2021-10-11 13:51:40|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|104
1633960310000|2021-10-11 13:51:50|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2242|2241.7|80
1633960320000|2021-10-11 13:52:00|2242.2|2241.9|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|166
1633960330000|2021-10-11 13:52:10|2242|2241.7|2242|2241.7|2242.4|2242.1|2242|2241.7|66
1633960340000|2021-10-11 13:52:20|2242.1|2241.8|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|42
1633960350000|2021-10-11 13:52:30|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|45
1633960360000|2021-10-11 13:52:40|2242.6|2242.3|2243.2|2242.9|2243.5|2243.2|2242.6|2242.3|207
1633960370000|2021-10-11 13:52:50|2243.3|2243|2243.8|2243.5|2244|2243.7|2243.1|2242.8|112
1633960380000|2021-10-11 13:53:00|2243.9|2243.6|2244.3|2244|2244.6|2244.3|2243.9|2243.6|188
1633960390000|2021-10-11 13:53:10|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|61
1633960400000|2021-10-11 13:53:20|2244.3|2244|2243.9|2243.6|2244.4|2244.1|2243.8|2243.5|51
1633960410000|2021-10-11 13:53:30|2244|2243.7|2244.5|2244.2|2244.9|2244.6|2243.8|2243.5|52
1633960420000|2021-10-11 13:53:40|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.3|2244|61
1633960430000|2021-10-11 13:53:50|2244.3|2244|2244.6|2244.3|2244.8|2244.5|2244.3|2244|53
1633960440000|2021-10-11 13:54:00|2245.1|2244.8|2245.2|2244.9|2245.7|2245.4|2244.8|2244.5|262
1633960450000|2021-10-11 13:54:10|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.8|2244.5|70
1633960460000|2021-10-11 13:54:20|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2243.8|2243.5|105
1633960470000|2021-10-11 13:54:30|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.7|2243.4|66
1633960480000|2021-10-11 13:54:40|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.5|2243.2|39
1633960490000|2021-10-11 13:54:50|2243.7|2243.4|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|48
1633960500000|2021-10-11 13:55:00|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2242.9|2242.6|127
1633960510000|2021-10-11 13:55:10|2243.8|2243.5|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|131
1633960520000|2021-10-11 13:55:20|2243.9|2243.6|2244.2|2243.9|2244.5|2244.2|2243.9|2243.6|61
1633960530000|2021-10-11 13:55:30|2244.4|2244.1|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|52
1633960540000|2021-10-11 13:55:40|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.6|2243.3|50
1633960550000|2021-10-11 13:55:50|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2242.6|2242.3|94
1633960560000|2021-10-11 13:56:00|2243.6|2243.3|2243.5|2243.2|2243.8|2243.5|2243|2242.7|42
1633960570000|2021-10-11 13:56:10|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.3|2243|31
1633960580000|2021-10-11 13:56:20|2243.6|2243.3|2243.9|2243.6|2244.2|2243.9|2243.4|2243.1|40
1633960590000|2021-10-11 13:56:30|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|39
1633960600000|2021-10-11 13:56:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.3|2243|25
1633960610000|2021-10-11 13:56:50|2243.8|2243.5|2244.6|2244.3|2244.7|2244.4|2243.8|2243.5|45
1633960620000|2021-10-11 13:57:00|2244.7|2244.4|2244.4|2244.1|2245|2244.7|2244.3|2244|65
1633960630000|2021-10-11 13:57:10|2244.2|2243.9|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|29
1633960640000|2021-10-11 13:57:20|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|52
1633960650000|2021-10-11 13:57:30|2244.7|2244.4|2244.2|2243.9|2245.1|2244.8|2244.2|2243.9|109
1633960660000|2021-10-11 13:57:40|2244.1|2243.8|2243.4|2243.1|2244.1|2243.8|2243.4|2243.1|40
1633960670000|2021-10-11 13:57:50|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|37
1633960680000|2021-10-11 13:58:00|2243.1|2242.8|2243.8|2243.5|2244.2|2243.9|2242.8|2242.5|54
1633960690000|2021-10-11 13:58:10|2243.7|2243.4|2243.1|2242.8|2243.9|2243.6|2243.1|2242.8|50
1633960700000|2021-10-11 13:58:20|2243.2|2242.9|2244|2243.7|2244|2243.7|2243.2|2242.9|61
1633960710000|2021-10-11 13:58:30|2244.2|2243.9|2244|2243.7|2244.3|2244|2244|2243.7|58
1633960720000|2021-10-11 13:58:40|2244.1|2243.8|2243.8|2243.5|2244.3|2244|2243.8|2243.5|42
1633960730000|2021-10-11 13:58:50|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.5|2243.2|57
1633960740000|2021-10-11 13:59:00|2243.9|2243.6|2244.5|2244.2|2244.5|2244.2|2243.9|2243.6|66
1633960750000|2021-10-11 13:59:10|2244.4|2244.1|2244|2243.7|2244.5|2244.2|2243.9|2243.6|33
1633960760000|2021-10-11 13:59:20|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|44
1633960770000|2021-10-11 13:59:30|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|32
1633960780000|2021-10-11 13:59:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|24
1633960790000|2021-10-11 13:59:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|44
1633960800000|2021-10-11 14:00:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2243.6|2243.3|144
1633960810000|2021-10-11 14:00:10|2244.3|2244|2245|2244.7|2245.2|2244.9|2244.3|2244|124
1633960820000|2021-10-11 14:00:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.6|2244.3|71
1633960830000|2021-10-11 14:00:30|2245.2|2244.9|2245.5|2245.2|2245.6|2245.3|2245|2244.7|148
1633960840000|2021-10-11 14:00:40|2245.4|2245.1|2244.3|2244|2245.4|2245.1|2244.2|2243.9|93
1633960850000|2021-10-11 14:00:50|2244.4|2244.1|2243|2242.7|2244.4|2244.1|2242.6|2242.3|120
1633960860000|2021-10-11 14:01:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242|2241.7|166
1633960870000|2021-10-11 14:01:10|2243|2242.7|2242.4|2242.1|2243.4|2243.1|2242.3|2242|72
1633960880000|2021-10-11 14:01:20|2242.5|2242.2|2243.2|2242.9|2243.3|2243|2242.3|2242|79
1633960890000|2021-10-11 14:01:30|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|53
1633960900000|2021-10-11 14:01:40|2243.3|2243|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|60
1633960910000|2021-10-11 14:01:50|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2242.6|2242.3|59
1633960920000|2021-10-11 14:02:00|2243.3|2243|2244.1|2243.8|2244.3|2244|2243.3|2243|78
1633960930000|2021-10-11 14:02:10|2244|2243.7|2244.5|2244.2|2244.6|2244.3|2244|2243.7|38
1633960940000|2021-10-11 14:02:20|2244.4|2244.1|2244.7|2244.4|2244.9|2244.6|2244.4|2244.1|95
1633960950000|2021-10-11 14:02:30|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|29
1633960960000|2021-10-11 14:02:40|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.3|2244|26
1633960970000|2021-10-11 14:02:50|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|35
1633960980000|2021-10-11 14:03:00|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244|2243.7|42
1633960990000|2021-10-11 14:03:10|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|34
1633961000000|2021-10-11 14:03:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|57
1633961010000|2021-10-11 14:03:30|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|22
1633961020000|2021-10-11 14:03:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|27
1633961030000|2021-10-11 14:03:50|2244.7|2244.4|2243.9|2243.6|2244.9|2244.6|2243.5|2243.2|76
1633961040000|2021-10-11 14:04:00|2243.8|2243.5|2244.4|2244.1|2244.5|2244.2|2243.7|2243.4|49
1633961050000|2021-10-11 14:04:10|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|43
1633961060000|2021-10-11 14:04:20|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|25
1633961070000|2021-10-11 14:04:30|2244.6|2244.3|2244.1|2243.8|2244.9|2244.6|2244.1|2243.8|41
1633961080000|2021-10-11 14:04:40|2244.2|2243.9|2245|2244.7|2245|2244.7|2244.2|2243.9|34
1633961090000|2021-10-11 14:04:50|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.3|2244|38
1633961100000|2021-10-11 14:05:00|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.8|2244.5|86
1633961110000|2021-10-11 14:05:10|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.8|2244.5|86
1633961120000|2021-10-11 14:05:20|2245|2244.7|2245.4|2245.1|2245.6|2245.3|2245|2244.7|111
1633961130000|2021-10-11 14:05:30|2245.5|2245.2|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|89
1633961140000|2021-10-11 14:05:40|2245.2|2244.9|2243.7|2243.4|2245.3|2245|2243.7|2243.4|108
1633961150000|2021-10-11 14:05:50|2243.6|2243.3|2243.1|2242.8|2243.9|2243.6|2243.1|2242.8|68
1633961160000|2021-10-11 14:06:00|2243.3|2243|2243.3|2243|2243.9|2243.6|2243|2242.7|46
1633961170000|2021-10-11 14:06:10|2243.2|2242.9|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|20
1633961180000|2021-10-11 14:06:20|2243.5|2243.2|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|38
1633961190000|2021-10-11 14:06:30|2244|2243.7|2244.5|2244.2|2244.8|2244.5|2243.9|2243.6|30
1633961200000|2021-10-11 14:06:40|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|30
1633961210000|2021-10-11 14:06:50|2244.3|2244|2244.9|2244.6|2245|2244.7|2244.2|2243.9|35
1633961220000|2021-10-11 14:07:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.8|2244.5|37
1633961230000|2021-10-11 14:07:10|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|39
1633961240000|2021-10-11 14:07:20|2245|2244.7|2245.5|2245.2|2245.6|2245.3|2245|2244.7|26
1633961250000|2021-10-11 14:07:30|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|27
1633961260000|2021-10-11 14:07:40|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|57
1633961270000|2021-10-11 14:07:50|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|30
1633961280000|2021-10-11 14:08:00|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.2|2244.9|27
1633961290000|2021-10-11 14:08:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|63
1633961300000|2021-10-11 14:08:20|2246|2245.7|2246.5|2246.2|2246.6|2246.3|2245.9|2245.6|124
1633961310000|2021-10-11 14:08:30|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.8|2245.5|38
1633961320000|2021-10-11 14:08:40|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|29
1633961330000|2021-10-11 14:08:50|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.3|2245|57
1633961340000|2021-10-11 14:09:00|2245.3|2245|2246.2|2245.9|2246.5|2246.2|2245.3|2245|172
1633961350000|2021-10-11 14:09:10|2246.3|2246|2246|2245.7|2246.3|2246|2245.8|2245.5|47
1633961360000|2021-10-11 14:09:20|2245.9|2245.6|2246|2245.7|2246.2|2245.9|2245.4|2245.1|87
1633961370000|2021-10-11 14:09:30|2246.1|2245.8|2245.3|2245|2246.1|2245.8|2245.1|2244.8|93
1633961380000|2021-10-11 14:09:40|2245.5|2245.2|2245.9|2245.6|2246.1|2245.8|2245.5|2245.2|57
1633961390000|2021-10-11 14:09:50|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|41
1633961400000|2021-10-11 14:10:00|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|86
1633961410000|2021-10-11 14:10:10|2246.2|2245.9|2247.1|2246.8|2247.1|2246.8|2246.2|2245.9|148
1633961420000|2021-10-11 14:10:20|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.7|2246.4|80
1633961430000|2021-10-11 14:10:30|2247|2246.7|2247.4|2247.1|2247.6|2247.3|2246.8|2246.5|171
1633961440000|2021-10-11 14:10:40|2247.3|2247|2247.1|2246.8|2247.3|2247|2246.6|2246.3|89
1633961450000|2021-10-11 14:10:50|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|57
1633961460000|2021-10-11 14:11:00|2247.3|2247|2246.4|2246.1|2247.3|2247|2246.1|2245.8|123
1633961470000|2021-10-11 14:11:10|2246.6|2246.3|2247.1|2246.8|2247.2|2246.9|2246.4|2246.1|37
1633961480000|2021-10-11 14:11:20|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|88
1633961490000|2021-10-11 14:11:30|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.5|2246.2|31
1633961500000|2021-10-11 14:11:40|2247|2246.7|2247.1|2246.8|2247.3|2247|2247|2246.7|29
1633961510000|2021-10-11 14:11:50|2247.3|2247|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|36
1633961520000|2021-10-11 14:12:00|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|30
1633961530000|2021-10-11 14:12:10|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|14
1633961540000|2021-10-11 14:12:20|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.3|2247|51
1633961550000|2021-10-11 14:12:30|2247.5|2247.2|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|25
1633961560000|2021-10-11 14:12:40|2247.4|2247.1|2246.5|2246.2|2247.5|2247.2|2246.5|2246.2|36
1633961570000|2021-10-11 14:12:50|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|45
1633961580000|2021-10-11 14:13:00|2246.5|2246.2|2245.9|2245.6|2246.7|2246.4|2245.6|2245.3|139
1633961590000|2021-10-11 14:13:10|2246|2245.7|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|26
1633961600000|2021-10-11 14:13:20|2245.4|2245.1|2245.3|2245|2245.8|2245.5|2245.3|2245|38
1633961610000|2021-10-11 14:13:30|2245.1|2244.8|2244.7|2244.4|2245.3|2245|2244.6|2244.3|79
1633961620000|2021-10-11 14:13:40|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|30
1633961630000|2021-10-11 14:13:50|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|43
1633961640000|2021-10-11 14:14:00|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245.3|2245|55
1633961650000|2021-10-11 14:14:10|2246.2|2245.9|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|41
1633961660000|2021-10-11 14:14:20|2246|2245.7|2245.7|2245.4|2246.2|2245.9|2245.6|2245.3|33
1633961670000|2021-10-11 14:14:30|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|23
1633961680000|2021-10-11 14:14:40|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|27
1633961690000|2021-10-11 14:14:50|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.3|2245|36
1633961700000|2021-10-11 14:15:00|2245.2|2244.9|2245.6|2245.3|2245.7|2245.4|2244.8|2244.5|61
1633961710000|2021-10-11 14:15:10|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|37
1633961720000|2021-10-11 14:15:20|2245.4|2245.1|2246.2|2245.9|2246.2|2245.9|2245.3|2245|41
1633961730000|2021-10-11 14:15:30|2246.3|2246|2246.8|2246.5|2246.9|2246.6|2246.2|2245.9|37
1633961740000|2021-10-11 14:15:40|2246.7|2246.4|2246.8|2246.5|2247|2246.7|2246.6|2246.3|48
1633961750000|2021-10-11 14:15:50|2246.9|2246.6|2246.7|2246.4|2247|2246.7|2246.6|2246.3|56
1633961760000|2021-10-11 14:16:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.7|2246.4|65
1633961770000|2021-10-11 14:16:10|2246.9|2246.6|2246.3|2246|2246.9|2246.6|2246.3|2246|42
1633961780000|2021-10-11 14:16:20|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|19
1633961790000|2021-10-11 14:16:30|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|39
1633961800000|2021-10-11 14:16:40|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.5|2245.2|23
1633961810000|2021-10-11 14:16:50|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.7|2245.4|30
1633961820000|2021-10-11 14:17:00|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|42
1633961830000|2021-10-11 14:17:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.3|2246|20
1633961840000|2021-10-11 14:17:20|2246.8|2246.5|2247.1|2246.8|2247.3|2247|2246.8|2246.5|67
1633961850000|2021-10-11 14:17:30|2247.2|2246.9|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|36
1633961860000|2021-10-11 14:17:40|2246.4|2246.1|2247.3|2247|2247.3|2247|2246.4|2246.1|28
1633961870000|2021-10-11 14:17:50|2247.2|2246.9|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|28
1633961880000|2021-10-11 14:18:00|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.5|2246.2|35
1633961890000|2021-10-11 14:18:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|66
1633961900000|2021-10-11 14:18:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.2|2245.9|42
1633961910000|2021-10-11 14:18:30|2246.5|2246.2|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|41
1633961920000|2021-10-11 14:18:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|23
1633961930000|2021-10-11 14:18:50|2246.7|2246.4|2246.8|2246.5|2247.1|2246.8|2246.7|2246.4|28
1633961940000|2021-10-11 14:19:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.8|2246.5|22
1633961950000|2021-10-11 14:19:10|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|41
1633961960000|2021-10-11 14:19:20|2247.2|2246.9|2247.3|2247|2247.7|2247.4|2247.2|2246.9|102
1633961970000|2021-10-11 14:19:30|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|21
1633961980000|2021-10-11 14:19:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|31
1633961990000|2021-10-11 14:19:50|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|33
1633962000000|2021-10-11 14:20:00|2247.9|2247.6|2248.2|2247.9|2248.3|2248|2247.9|2247.6|131
1633962010000|2021-10-11 14:20:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|69
1633962020000|2021-10-11 14:20:20|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|81
1633962030000|2021-10-11 14:20:30|2248.6|2248.3|2248.2|2247.9|2248.7|2248.4|2248.1|2247.8|54
1633962040000|2021-10-11 14:20:40|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.8|2247.5|27
1633962050000|2021-10-11 14:20:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|41
1633962060000|2021-10-11 14:21:00|2248|2247.7|2247.7|2247.4|2248.2|2247.9|2247.6|2247.3|102
1633962070000|2021-10-11 14:21:10|2247.6|2247.3|2248.1|2247.8|2248.3|2248|2247.6|2247.3|26
1633962080000|2021-10-11 14:21:20|2248.2|2247.9|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|35
1633962090000|2021-10-11 14:21:30|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|34
1633962100000|2021-10-11 14:21:40|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|23
1633962110000|2021-10-11 14:21:50|2247.8|2247.5|2248|2247.7|2248.2|2247.9|2247.7|2247.4|24
1633962120000|2021-10-11 14:22:00|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248|2247.7|58
1633962130000|2021-10-11 14:22:10|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|47
1633962140000|2021-10-11 14:22:20|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|18
1633962150000|2021-10-11 14:22:30|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|39
1633962160000|2021-10-11 14:22:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.3|2248|22
1633962170000|2021-10-11 14:22:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|16
1633962180000|2021-10-11 14:23:00|2248.7|2248.4|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|47
1633962190000|2021-10-11 14:23:10|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|37
1633962200000|2021-10-11 14:23:20|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|21
1633962210000|2021-10-11 14:23:30|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.6|2248.3|39
1633962220000|2021-10-11 14:23:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|21
1633962230000|2021-10-11 14:23:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249|2248.7|39
1633962240000|2021-10-11 14:24:00|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2248.9|2248.6|38
1633962250000|2021-10-11 14:24:10|2249.2|2248.9|2250|2249.7|2250.1|2249.8|2249.2|2248.9|113
1633962260000|2021-10-11 14:24:20|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|83
1633962270000|2021-10-11 14:24:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250|2249.7|90
1633962280000|2021-10-11 14:24:40|2250.6|2250.3|2250.4|2250.1|2250.8|2250.5|2250.3|2250|105
1633962290000|2021-10-11 14:24:50|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|92
1633962300000|2021-10-11 14:25:00|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|91
1633962310000|2021-10-11 14:25:10|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|59
1633962320000|2021-10-11 14:25:20|2250.8|2250.5|2250.6|2250.3|2251.1|2250.8|2250.6|2250.3|116
1633962330000|2021-10-11 14:25:30|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.4|2250.1|61
1633962340000|2021-10-11 14:25:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|70
1633962350000|2021-10-11 14:25:50|2250.9|2250.6|2251|2250.7|2251.2|2250.9|2250.9|2250.6|38
1633962360000|2021-10-11 14:26:00|2251.1|2250.8|2251.3|2251|2251.6|2251.3|2251.1|2250.8|59
1633962370000|2021-10-11 14:26:10|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|14
1633962380000|2021-10-11 14:26:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|27
1633962390000|2021-10-11 14:26:30|2251.3|2251|2251.3|2251|2251.4|2251.1|2251|2250.7|56
1633962400000|2021-10-11 14:26:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|36
1633962410000|2021-10-11 14:26:50|2251.2|2250.9|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|42
1633962420000|2021-10-11 14:27:00|2251.3|2251|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|58
1633962430000|2021-10-11 14:27:10|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.6|2250.3|48
1633962440000|2021-10-11 14:27:20|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|23
1633962450000|2021-10-11 14:27:30|2250.5|2250.2|2249.6|2249.3|2250.6|2250.3|2249.6|2249.3|87
1633962460000|2021-10-11 14:27:40|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2249|2248.7|51
1633962470000|2021-10-11 14:27:50|2249.1|2248.8|2249.5|2249.2|2249.7|2249.4|2249|2248.7|66
1633962480000|2021-10-11 14:28:00|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.6|2249.3|55
1633962490000|2021-10-11 14:28:10|2250|2249.7|2250.2|2249.9|2250.3|2250|2250|2249.7|59
1633962500000|2021-10-11 14:28:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250|2249.7|47
1633962510000|2021-10-11 14:28:30|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|34
1633962520000|2021-10-11 14:28:40|2250.3|2250|2250.3|2250|2250.4|2250.1|2250|2249.7|60
1633962530000|2021-10-11 14:28:50|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|37
1633962540000|2021-10-11 14:29:00|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250|2249.7|12
1633962550000|2021-10-11 14:29:10|2250.4|2250.1|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|41
1633962560000|2021-10-11 14:29:20|2250.6|2250.3|2250.3|2250|2250.7|2250.4|2250.2|2249.9|28
1633962570000|2021-10-11 14:29:30|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|39
1633962580000|2021-10-11 14:29:40|2250.7|2250.4|2250.3|2250|2250.8|2250.5|2250.3|2250|26
1633962590000|2021-10-11 14:29:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|34
1633962600000|2021-10-11 14:30:00|2250.4|2250.1|2251.1|2250.8|2251.2|2250.9|2250.4|2250.1|97
1633962610000|2021-10-11 14:30:10|2251|2250.7|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|72
1633962620000|2021-10-11 14:30:20|2250.8|2250.5|2250|2249.7|2250.8|2250.5|2249.8|2249.5|49
1633962630000|2021-10-11 14:30:30|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|26
1633962640000|2021-10-11 14:30:40|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|17
1633962650000|2021-10-11 14:30:50|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|29
1633962660000|2021-10-11 14:31:00|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|31
1633962670000|2021-10-11 14:31:10|2250.2|2249.9|2250.9|2250.6|2251.1|2250.8|2250.2|2249.9|35
1633962680000|2021-10-11 14:31:20|2251|2250.7|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|58
1633962690000|2021-10-11 14:31:30|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|46
1633962700000|2021-10-11 14:31:40|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|47
1633962710000|2021-10-11 14:31:50|2250|2249.7|2250.5|2250.2|2250.6|2250.3|2250|2249.7|44
1633962720000|2021-10-11 14:32:00|2250.4|2250.1|2250.5|2250.2|2251|2250.7|2250.4|2250.1|21
1633962730000|2021-10-11 14:32:10|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|21
1633962740000|2021-10-11 14:32:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.6|2250.3|11
1633962750000|2021-10-11 14:32:30|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.8|2250.5|23
1633962760000|2021-10-11 14:32:40|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|23
1633962770000|2021-10-11 14:32:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|26
1633962780000|2021-10-11 14:33:00|2250.6|2250.3|2251.1|2250.8|2251.2|2250.9|2250.6|2250.3|29
1633962790000|2021-10-11 14:33:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|15
1633962800000|2021-10-11 14:33:20|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2251|2250.7|9
1633962810000|2021-10-11 14:33:30|2251|2250.7|2251.1|2250.8|2251.3|2251|2251|2250.7|23
1633962820000|2021-10-11 14:33:40|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|32
1633962830000|2021-10-11 14:33:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|46
1633962840000|2021-10-11 14:34:00|2251.6|2251.3|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|35
1633962850000|2021-10-11 14:34:10|2251.4|2251.1|2251.1|2250.8|2251.6|2251.3|2251.1|2250.8|15
1633962860000|2021-10-11 14:34:20|2250.9|2250.6|2250.6|2250.3|2251.1|2250.8|2250.6|2250.3|45
1633962870000|2021-10-11 14:34:30|2250.5|2250.2|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|30
1633962880000|2021-10-11 14:34:40|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2250.9|2250.6|18
1633962890000|2021-10-11 14:34:50|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|17
1633962900000|2021-10-11 14:35:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|48
1633962910000|2021-10-11 14:35:10|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|20
1633962920000|2021-10-11 14:35:20|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|81
1633962930000|2021-10-11 14:35:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|25
1633962940000|2021-10-11 14:35:40|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.7|2251.4|43
1633962950000|2021-10-11 14:35:50|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|49
1633962960000|2021-10-11 14:36:00|2251.5|2251.2|2251.9|2251.6|2252.1|2251.8|2251.4|2251.1|57
1633962970000|2021-10-11 14:36:10|2252|2251.7|2252.2|2251.9|2252.3|2252|2251.9|2251.6|27
1633962980000|2021-10-11 14:36:20|2252.1|2251.8|2251.3|2251|2252.1|2251.8|2251.3|2251|35
1633962990000|2021-10-11 14:36:30|2251.4|2251.1|2252.1|2251.8|2252.1|2251.8|2251.4|2251.1|43
1633963000000|2021-10-11 14:36:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|29
1633963010000|2021-10-11 14:36:50|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|71
1633963020000|2021-10-11 14:37:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|38
1633963030000|2021-10-11 14:37:10|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|9
1633963040000|2021-10-11 14:37:20|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|39
1633963050000|2021-10-11 14:37:30|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|34
1633963060000|2021-10-11 14:37:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|20
1633963070000|2021-10-11 14:37:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.1|2251.8|36
1633963080000|2021-10-11 14:38:00|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.3|2252|50
1633963090000|2021-10-11 14:38:10|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252|2251.7|54
1633963100000|2021-10-11 14:38:20|2252.1|2251.8|2251.1|2250.8|2252.2|2251.9|2251.1|2250.8|37
1633963110000|2021-10-11 14:38:30|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|21
1633963120000|2021-10-11 14:38:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|15
1633963130000|2021-10-11 14:38:50|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|6
1633963140000|2021-10-11 14:39:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.1|2250.8|31
1633963150000|2021-10-11 14:39:10|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|34
1633963160000|2021-10-11 14:39:20|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|14
1633963170000|2021-10-11 14:39:30|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|8
1633963180000|2021-10-11 14:39:40|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|31
1633963190000|2021-10-11 14:39:50|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|70
1633963200000|2021-10-11 14:40:00|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|92
1633963210000|2021-10-11 14:40:10|2252.6|2252.3|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|50
1633963220000|2021-10-11 14:40:20|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2251.8|2251.5|55
1633963230000|2021-10-11 14:40:30|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2252|2251.7|35
1633963240000|2021-10-11 14:40:40|2252.2|2251.9|2252.1|2251.8|2252.4|2252.1|2252|2251.7|57
1633963250000|2021-10-11 14:40:50|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|36
1633963260000|2021-10-11 14:41:00|2252.2|2251.9|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|41
1633963270000|2021-10-11 14:41:10|2252.2|2251.9|2251.5|2251.2|2252.2|2251.9|2251.4|2251.1|39
1633963280000|2021-10-11 14:41:20|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.3|2251|69
1633963290000|2021-10-11 14:41:30|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|49
1633963300000|2021-10-11 14:41:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|19
1633963310000|2021-10-11 14:41:50|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|20
1633963320000|2021-10-11 14:42:00|2251.5|2251.2|2250.8|2250.5|2251.5|2251.2|2250.7|2250.4|71
1633963330000|2021-10-11 14:42:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|65
1633963340000|2021-10-11 14:42:20|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.9|2250.6|32
1633963350000|2021-10-11 14:42:30|2251.1|2250.8|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|47
1633963360000|2021-10-11 14:42:40|2250.4|2250.1|2251.1|2250.8|2251.1|2250.8|2250.3|2250|34
1633963370000|2021-10-11 14:42:50|2251.2|2250.9|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|51
1633963380000|2021-10-11 14:43:00|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|55
1633963390000|2021-10-11 14:43:10|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|22
1633963400000|2021-10-11 14:43:20|2251.1|2250.8|2250.2|2249.9|2251.2|2250.9|2249.8|2249.5|101
1633963410000|2021-10-11 14:43:30|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2249.8|2249.5|21
1633963420000|2021-10-11 14:43:40|2250.2|2249.9|2249.3|2249|2250.2|2249.9|2249.3|2249|52
1633963430000|2021-10-11 14:43:50|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|37
1633963440000|2021-10-11 14:44:00|2249.5|2249.2|2249.3|2249|2249.7|2249.4|2249.3|2249|41
1633963450000|2021-10-11 14:44:10|2249.4|2249.1|2250.2|2249.9|2250.3|2250|2249.4|2249.1|37
1633963460000|2021-10-11 14:44:20|2250.4|2250.1|2251|2250.7|2251.1|2250.8|2250.4|2250.1|59
1633963470000|2021-10-11 14:44:30|2251.1|2250.8|2250.7|2250.4|2251.1|2250.8|2250.7|2250.4|57
1633963480000|2021-10-11 14:44:40|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|12
1633963490000|2021-10-11 14:44:50|2250.8|2250.5|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|19
1633963500000|2021-10-11 14:45:00|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|33
1633963510000|2021-10-11 14:45:10|2251.2|2250.9|2251.4|2251.1|2251.7|2251.4|2251.2|2250.9|81
1633963520000|2021-10-11 14:45:20|2251.3|2251|2250.8|2250.5|2251.4|2251.1|2250.7|2250.4|45
1633963530000|2021-10-11 14:45:30|2251|2250.7|2250.7|2250.4|2251.1|2250.8|2250.4|2250.1|49
1633963540000|2021-10-11 14:45:40|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2250.1|2249.8|35
1633963550000|2021-10-11 14:45:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|33
1633963560000|2021-10-11 14:46:00|2250.6|2250.3|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|46
1633963570000|2021-10-11 14:46:10|2250.4|2250.1|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|21
1633963580000|2021-10-11 14:46:20|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.3|2250|18
1633963590000|2021-10-11 14:46:30|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|13
1633963600000|2021-10-11 14:46:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.6|2250.3|33
1633963610000|2021-10-11 14:46:50|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|17
1633963620000|2021-10-11 14:47:00|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|18
1633963630000|2021-10-11 14:47:10|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250|2249.7|36
1633963640000|2021-10-11 14:47:20|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2250.1|2249.8|54
1633963650000|2021-10-11 14:47:30|2250.7|2250.4|2249.9|2249.6|2250.7|2250.4|2249.8|2249.5|28
1633963660000|2021-10-11 14:47:40|2249.8|2249.5|2249.3|2249|2249.9|2249.6|2249.1|2248.8|64
1633963670000|2021-10-11 14:47:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2248.9|2248.6|55
1633963680000|2021-10-11 14:48:00|2249.4|2249.1|2249.8|2249.5|2249.9|2249.6|2249.4|2249.1|37
1633963690000|2021-10-11 14:48:10|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|26
1633963700000|2021-10-11 14:48:20|2249.1|2248.8|2249.3|2249|2249.5|2249.2|2249|2248.7|36
1633963710000|2021-10-11 14:48:30|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|26
1633963720000|2021-10-11 14:48:40|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.1|2248.8|34
1633963730000|2021-10-11 14:48:50|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.9|2248.6|47
1633963740000|2021-10-11 14:49:00|2249.1|2248.8|2249.5|2249.2|2249.6|2249.3|2249|2248.7|42
1633963750000|2021-10-11 14:49:10|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.2|2248.9|26
1633963760000|2021-10-11 14:49:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.1|2248.8|21
1633963770000|2021-10-11 14:49:30|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.1|2248.8|18
1633963780000|2021-10-11 14:49:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|20
1633963790000|2021-10-11 14:49:50|2249.3|2249|2250|2249.7|2250|2249.7|2249.3|2249|46
1633963800000|2021-10-11 14:50:00|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|46
1633963810000|2021-10-11 14:50:10|2249.7|2249.4|2249.1|2248.8|2249.9|2249.6|2249.1|2248.8|46
1633963820000|2021-10-11 14:50:20|2249|2248.7|2249.2|2248.9|2249.3|2249|2248.9|2248.6|32
1633963830000|2021-10-11 14:50:30|2249.3|2249|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|37
1633963840000|2021-10-11 14:50:40|2249|2248.7|2249|2248.7|2249.4|2249.1|2249|2248.7|26
1633963850000|2021-10-11 14:50:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|37
1633963860000|2021-10-11 14:51:00|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|19
1633963870000|2021-10-11 14:51:10|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249|2248.7|13
1633963880000|2021-10-11 14:51:20|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|6
1633963890000|2021-10-11 14:51:30|2249.4|2249.1|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|45
1633963900000|2021-10-11 14:51:40|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.4|2249.1|21
1633963910000|2021-10-11 14:51:50|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250|2249.7|68
1633963920000|2021-10-11 14:52:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|28
1633963930000|2021-10-11 14:52:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|34
1633963940000|2021-10-11 14:52:20|2250.1|2249.8|2250|2249.7|2250.3|2250|2250|2249.7|14
1633963950000|2021-10-11 14:52:30|2249.9|2249.6|2250.1|2249.8|2250.3|2250|2249.9|2249.6|13
1633963960000|2021-10-11 14:52:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|21
1633963970000|2021-10-11 14:52:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|15
1633963980000|2021-10-11 14:53:00|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|12
1633963990000|2021-10-11 14:53:10|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|9
1633964000000|2021-10-11 14:53:20|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|25
1633964010000|2021-10-11 14:53:30|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|9
1633964020000|2021-10-11 14:53:40|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.3|2250|28
1633964030000|2021-10-11 14:53:50|2250.7|2250.4|2250.8|2250.5|2251|2250.7|2250.7|2250.4|26
1633964040000|2021-10-11 14:54:00|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.5|2250.2|58
1633964050000|2021-10-11 14:54:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|30
1633964060000|2021-10-11 14:54:20|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|39
1633964070000|2021-10-11 14:54:30|2250.3|2250|2250.3|2250|2250.5|2250.2|2250.2|2249.9|29
1633964080000|2021-10-11 14:54:40|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|26
1633964090000|2021-10-11 14:54:50|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|10
1633964100000|2021-10-11 14:55:00|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|31
1633964110000|2021-10-11 14:55:10|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.7|2250.4|21
1633964120000|2021-10-11 14:55:20|2251|2250.7|2251|2250.7|2251|2250.7|2250.8|2250.5|12
1633964130000|2021-10-11 14:55:30|2250.9|2250.6|2251.3|2251|2251.5|2251.2|2250.9|2250.6|63
1633964140000|2021-10-11 14:55:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|14
1633964150000|2021-10-11 14:55:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|20
1633964160000|2021-10-11 14:56:00|2251.3|2251|2250.7|2250.4|2251.3|2251|2250.5|2250.2|21
1633964170000|2021-10-11 14:56:10|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|15
1633964180000|2021-10-11 14:56:20|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|5
1633964190000|2021-10-11 14:56:30|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|10
1633964200000|2021-10-11 14:56:40|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.3|2250|39
1633964210000|2021-10-11 14:56:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|29
1633964220000|2021-10-11 14:57:00|2250.3|2250|2250.5|2250.2|2250.7|2250.4|2250.3|2250|33
1633964230000|2021-10-11 14:57:10|2250.6|2250.3|2250.3|2250|2250.7|2250.4|2250.1|2249.8|17
1633964240000|2021-10-11 14:57:20|2250.4|2250.1|2250|2249.7|2250.5|2250.2|2249.9|2249.6|38
1633964250000|2021-10-11 14:57:30|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|19
1633964260000|2021-10-11 14:57:40|2250|2249.7|2250|2249.7|2250.2|2249.9|2250|2249.7|17
1633964270000|2021-10-11 14:57:50|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|14
1633964280000|2021-10-11 14:58:00|2250.4|2250.1|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|94
1633964290000|2021-10-11 14:58:10|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|21
1633964300000|2021-10-11 14:58:20|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.3|2250|15
1633964310000|2021-10-11 14:58:30|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|10
1633964320000|2021-10-11 14:58:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|24
1633964330000|2021-10-11 14:58:50|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|22
1633964340000|2021-10-11 14:59:00|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.9|2249.6|16
1633964350000|2021-10-11 14:59:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|7
1633964360000|2021-10-11 14:59:20|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|25
1633964370000|2021-10-11 14:59:30|2250.1|2249.8|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|35
1633964380000|2021-10-11 14:59:40|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|51
1633964390000|2021-10-11 14:59:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|29
1633964400000|2021-10-11 15:00:00|2249.6|2249.3|2250.1|2249.8|2250.2|2249.9|2249.3|2249|100
1633964410000|2021-10-11 15:00:10|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250.2|2249.9|29
1633964420000|2021-10-11 15:00:20|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|21
1633964430000|2021-10-11 15:00:30|2250.4|2250.1|2249.8|2249.5|2250.4|2250.1|2249.7|2249.4|39
1633964440000|2021-10-11 15:00:40|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.7|2249.4|27
1633964450000|2021-10-11 15:00:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|14
1633964460000|2021-10-11 15:01:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|10
1633964470000|2021-10-11 15:01:10|2249.9|2249.6|2249.6|2249.3|2250|2249.7|2249.6|2249.3|31
1633964480000|2021-10-11 15:01:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|50
1633964490000|2021-10-11 15:01:30|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|17
1633964500000|2021-10-11 15:01:40|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|15
1633964510000|2021-10-11 15:01:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|15
1633964520000|2021-10-11 15:02:00|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|19
1633964530000|2021-10-11 15:02:10|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|17
1633964540000|2021-10-11 15:02:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|34
1633964550000|2021-10-11 15:02:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|30
1633964560000|2021-10-11 15:02:40|2250.4|2250.1|2250.3|2250|2250.6|2250.3|2250.2|2249.9|16
1633964570000|2021-10-11 15:02:50|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|15
1633964580000|2021-10-11 15:03:00|2250.3|2250|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|19
1633964590000|2021-10-11 15:03:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.7|2249.4|37
1633964600000|2021-10-11 15:03:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|15
1633964610000|2021-10-11 15:03:30|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|17
1633964620000|2021-10-11 15:03:40|2250.2|2249.9|2250|2249.7|2250.4|2250.1|2250|2249.7|9
1633964630000|2021-10-11 15:03:50|2249.9|2249.6|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|38
1633964640000|2021-10-11 15:04:00|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|49
1633964650000|2021-10-11 15:04:10|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|16
1633964660000|2021-10-11 15:04:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|18
1633964670000|2021-10-11 15:04:30|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|20
1633964680000|2021-10-11 15:04:40|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|6
1633964690000|2021-10-11 15:04:50|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|13
1633964700000|2021-10-11 15:05:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|27
1633964710000|2021-10-11 15:05:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|15
1633964720000|2021-10-11 15:05:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.7|2249.4|21
1633964730000|2021-10-11 15:05:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|29
1633964740000|2021-10-11 15:05:40|2249.7|2249.4|2249.1|2248.8|2249.7|2249.4|2249.1|2248.8|23
1633964750000|2021-10-11 15:05:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249|2248.7|20
1633964760000|2021-10-11 15:06:00|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|25
1633964770000|2021-10-11 15:06:10|2249.3|2249|2249.8|2249.5|2249.9|2249.6|2249.3|2249|15
1633964780000|2021-10-11 15:06:20|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|10
1633964790000|2021-10-11 15:06:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|9
1633964800000|2021-10-11 15:06:40|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|17
1633964810000|2021-10-11 15:06:50|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|25
1633964820000|2021-10-11 15:07:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|19
1633964830000|2021-10-11 15:07:10|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2249.9|2249.6|3
1633964840000|2021-10-11 15:07:20|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250|2249.7|9
1633964850000|2021-10-11 15:07:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|13
1633964860000|2021-10-11 15:07:40|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|17
1633964870000|2021-10-11 15:07:50|2250|2249.7|2250|2249.7|2250|2249.7|2249.8|2249.5|19
1633964880000|2021-10-11 15:08:00|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.7|2249.4|5
1633964890000|2021-10-11 15:08:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|12
1633964900000|2021-10-11 15:08:20|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|18
1633964910000|2021-10-11 15:08:30|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|16
1633964920000|2021-10-11 15:08:40|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|9
1633964930000|2021-10-11 15:08:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|0
1633964940000|2021-10-11 15:09:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|23
1633964950000|2021-10-11 15:09:10|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.6|2249.3|10
1633964960000|2021-10-11 15:09:20|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|7
1633964970000|2021-10-11 15:09:30|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|25
1633964980000|2021-10-11 15:09:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|6
1633964990000|2021-10-11 15:09:50|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|14
1633965000000|2021-10-11 15:10:00|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.3|2250|45
1633965010000|2021-10-11 15:10:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|18
1633965020000|2021-10-11 15:10:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|37
1633965030000|2021-10-11 15:10:30|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|19
1633965040000|2021-10-11 15:10:40|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|13
1633965050000|2021-10-11 15:10:50|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|91
1633965060000|2021-10-11 15:11:00|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|43
1633965070000|2021-10-11 15:11:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|30
1633965080000|2021-10-11 15:11:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|39
1633965090000|2021-10-11 15:11:30|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|10
1633965100000|2021-10-11 15:11:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|21
1633965110000|2021-10-11 15:11:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|30
1633965120000|2021-10-11 15:12:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|14
1633965130000|2021-10-11 15:12:10|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|32
1633965140000|2021-10-11 15:12:20|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|41
1633965150000|2021-10-11 15:12:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.3|2250|46
1633965160000|2021-10-11 15:12:40|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|81
1633965170000|2021-10-11 15:12:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|23
1633965180000|2021-10-11 15:13:00|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|48
1633965190000|2021-10-11 15:13:10|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2251.3|2251|35
1633965200000|2021-10-11 15:13:20|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|19
1633965210000|2021-10-11 15:13:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|34
1633965220000|2021-10-11 15:13:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.6|2250.3|25
1633965230000|2021-10-11 15:13:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|12
1633965240000|2021-10-11 15:14:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|31
1633965250000|2021-10-11 15:14:10|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|31
1633965260000|2021-10-11 15:14:20|2250|2249.7|2250.2|2249.9|2250.3|2250|2250|2249.7|27
1633965270000|2021-10-11 15:14:30|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|8
1633965280000|2021-10-11 15:14:40|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|19
1633965290000|2021-10-11 15:14:50|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|42
1633965300000|2021-10-11 15:15:00|2250.5|2250.2|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|34
1633965310000|2021-10-11 15:15:10|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|20
1633965320000|2021-10-11 15:15:20|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|7
1633965330000|2021-10-11 15:15:30|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|30
1633965340000|2021-10-11 15:15:40|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|19
1633965350000|2021-10-11 15:15:50|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.5|2250.2|40
1633965360000|2021-10-11 15:16:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.1|2249.8|41
1633965370000|2021-10-11 15:16:10|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|43
1633965380000|2021-10-11 15:16:20|2250|2249.7|2250|2249.7|2250.2|2249.9|2250|2249.7|24
1633965390000|2021-10-11 15:16:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|13
1633965400000|2021-10-11 15:16:40|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.6|2249.3|18
1633965410000|2021-10-11 15:16:50|2249.6|2249.3|2249.3|2249|2249.7|2249.4|2249.3|2249|18
1633965420000|2021-10-11 15:17:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|34
1633965430000|2021-10-11 15:17:10|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.3|2249|81
1633965440000|2021-10-11 15:17:20|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|14
1633965450000|2021-10-11 15:17:30|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2249|2248.7|19
1633965460000|2021-10-11 15:17:40|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|71
1633965470000|2021-10-11 15:17:50|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.3|2248|29
1633965480000|2021-10-11 15:18:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|17
1633965490000|2021-10-11 15:18:10|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.3|2248|8
1633965500000|2021-10-11 15:18:20|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|19
1633965510000|2021-10-11 15:18:30|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|87
1633965520000|2021-10-11 15:18:40|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|15
1633965530000|2021-10-11 15:18:50|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|23
1633965540000|2021-10-11 15:19:00|2248|2247.7|2248.4|2248.1|2248.5|2248.2|2247.9|2247.6|42
1633965550000|2021-10-11 15:19:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.3|2248|11
1633965560000|2021-10-11 15:19:20|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248|2247.7|14
1633965570000|2021-10-11 15:19:30|2248|2247.7|2248|2247.7|2248|2247.7|2247.8|2247.5|10
1633965580000|2021-10-11 15:19:40|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|31
1633965590000|2021-10-11 15:19:50|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.7|2247.4|19
1633965600000|2021-10-11 15:20:00|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.6|2247.3|52
1633965610000|2021-10-11 15:20:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|40
1633965620000|2021-10-11 15:20:20|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|52
1633965630000|2021-10-11 15:20:30|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|17
1633965640000|2021-10-11 15:20:40|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|8
1633965650000|2021-10-11 15:20:50|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|20
1633965660000|2021-10-11 15:21:00|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|12
1633965670000|2021-10-11 15:21:10|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.4|2247.1|81
1633965680000|2021-10-11 15:21:20|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|66
1633965690000|2021-10-11 15:21:30|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|44
1633965700000|2021-10-11 15:21:40|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.3|2247|25
1633965710000|2021-10-11 15:21:50|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|24
1633965720000|2021-10-11 15:22:00|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247.1|2246.8|35
1633965730000|2021-10-11 15:22:10|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|25
1633965740000|2021-10-11 15:22:20|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.3|2247|19
1633965750000|2021-10-11 15:22:30|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|19
1633965760000|2021-10-11 15:22:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|28
1633965770000|2021-10-11 15:22:50|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|28
1633965780000|2021-10-11 15:23:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|26
1633965790000|2021-10-11 15:23:10|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|39
1633965800000|2021-10-11 15:23:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248|2247.7|17
1633965810000|2021-10-11 15:23:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|8
1633965820000|2021-10-11 15:23:40|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|11
1633965830000|2021-10-11 15:23:50|2248|2247.7|2248|2247.7|2248|2247.7|2247.8|2247.5|9
1633965840000|2021-10-11 15:24:00|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|23
1633965850000|2021-10-11 15:24:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|7
1633965860000|2021-10-11 15:24:20|2248.2|2247.9|2249|2248.7|2249|2248.7|2248.2|2247.9|128
1633965870000|2021-10-11 15:24:30|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|73
1633965880000|2021-10-11 15:24:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|11
1633965890000|2021-10-11 15:24:50|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|27
1633965900000|2021-10-11 15:25:00|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|60
1633965910000|2021-10-11 15:25:10|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249|2248.7|34
1633965920000|2021-10-11 15:25:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|23
1633965930000|2021-10-11 15:25:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|28
1633965940000|2021-10-11 15:25:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|15
1633965950000|2021-10-11 15:25:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|31
1633965960000|2021-10-11 15:26:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.3|2248|31
1633965970000|2021-10-11 15:26:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|19
1633965980000|2021-10-11 15:26:20|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|20
1633965990000|2021-10-11 15:26:30|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|22
1633966000000|2021-10-11 15:26:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|34
1633966010000|2021-10-11 15:26:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|56
1633966020000|2021-10-11 15:27:00|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|26
1633966030000|2021-10-11 15:27:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|13
1633966040000|2021-10-11 15:27:20|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.5|2248.2|25
1633966050000|2021-10-11 15:27:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|8
1633966060000|2021-10-11 15:27:40|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|33
1633966070000|2021-10-11 15:27:50|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|95
1633966080000|2021-10-11 15:28:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|135
1633966090000|2021-10-11 15:28:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|15
1633966100000|2021-10-11 15:28:20|2248.7|2248.4|2249|2248.7|2249.1|2248.8|2248.6|2248.3|18
1633966110000|2021-10-11 15:28:30|2249.1|2248.8|2249.3|2249|2249.5|2249.2|2249|2248.7|9
1633966120000|2021-10-11 15:28:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|17
1633966130000|2021-10-11 15:28:50|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|20
1633966140000|2021-10-11 15:29:00|2249.4|2249.1|2249.8|2249.5|2250|2249.7|2249.4|2249.1|41
1633966150000|2021-10-11 15:29:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|26
1633966160000|2021-10-11 15:29:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|13
1633966170000|2021-10-11 15:29:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|7
1633966180000|2021-10-11 15:29:40|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|14
1633966190000|2021-10-11 15:29:50|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.7|2249.4|27
1633966200000|2021-10-11 15:30:00|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.4|2249.1|126
1633966210000|2021-10-11 15:30:10|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|8
1633966220000|2021-10-11 15:30:20|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|26
1633966230000|2021-10-11 15:30:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|19
1633966240000|2021-10-11 15:30:40|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|20
1633966250000|2021-10-11 15:30:50|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|52
1633966260000|2021-10-11 15:31:00|2250|2249.7|2250.3|2250|2250.3|2250|2249.9|2249.6|38
1633966270000|2021-10-11 15:31:10|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.3|2250|40
1633966280000|2021-10-11 15:31:20|2250.4|2250.1|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|32
1633966290000|2021-10-11 15:31:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|22
1633966300000|2021-10-11 15:31:40|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|20
1633966310000|2021-10-11 15:31:50|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2249.9|2249.6|22
1633966320000|2021-10-11 15:32:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|17
1633966330000|2021-10-11 15:32:10|2250.2|2249.9|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|46
1633966340000|2021-10-11 15:32:20|2250.7|2250.4|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|68
1633966350000|2021-10-11 15:32:30|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|26
1633966360000|2021-10-11 15:32:40|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|33
1633966370000|2021-10-11 15:32:50|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|25
1633966380000|2021-10-11 15:33:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|16
1633966390000|2021-10-11 15:33:10|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|24
1633966400000|2021-10-11 15:33:20|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|24
1633966410000|2021-10-11 15:33:30|2251.6|2251.3|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|40
1633966420000|2021-10-11 15:33:40|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|22
1633966430000|2021-10-11 15:33:50|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|6
1633966440000|2021-10-11 15:34:00|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|47
1633966450000|2021-10-11 15:34:10|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|6
1633966460000|2021-10-11 15:34:20|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|22
1633966470000|2021-10-11 15:34:30|2250.6|2250.3|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|42
1633966480000|2021-10-11 15:34:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|12
1633966490000|2021-10-11 15:34:50|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|8
1633966500000|2021-10-11 15:35:00|2251|2250.7|2251.1|2250.8|2251.3|2251|2251|2250.7|42
1633966510000|2021-10-11 15:35:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.7|2250.4|23
1633966520000|2021-10-11 15:35:20|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|15
1633966530000|2021-10-11 15:35:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.7|2250.4|13
1633966540000|2021-10-11 15:35:40|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.4|2250.1|21
1633966550000|2021-10-11 15:35:50|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.3|2250|14
1633966560000|2021-10-11 15:36:00|2250.8|2250.5|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|25
1633966570000|2021-10-11 15:36:10|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|8
1633966580000|2021-10-11 15:36:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|19
1633966590000|2021-10-11 15:36:30|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|16
1633966600000|2021-10-11 15:36:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|13
1633966610000|2021-10-11 15:36:50|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|24
1633966620000|2021-10-11 15:37:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|18
1633966630000|2021-10-11 15:37:10|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|23
1633966640000|2021-10-11 15:37:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251|2250.7|17
1633966650000|2021-10-11 15:37:30|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|36
1633966660000|2021-10-11 15:37:40|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2250.9|2250.6|48
1633966670000|2021-10-11 15:37:50|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|16
1633966680000|2021-10-11 15:38:00|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|31
1633966690000|2021-10-11 15:38:10|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|11
1633966700000|2021-10-11 15:38:20|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|49
1633966710000|2021-10-11 15:38:30|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|62
1633966720000|2021-10-11 15:38:40|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|119
1633966730000|2021-10-11 15:38:50|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.9|2251.6|38
1633966740000|2021-10-11 15:39:00|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|38
1633966750000|2021-10-11 15:39:10|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|15
1633966760000|2021-10-11 15:39:20|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.7|2251.4|63
1633966770000|2021-10-11 15:39:30|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|12
1633966780000|2021-10-11 15:39:40|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|22
1633966790000|2021-10-11 15:39:50|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|16
1633966800000|2021-10-11 15:40:00|2251.7|2251.4|2251.7|2251.4|2252|2251.7|2251.7|2251.4|25
1633966810000|2021-10-11 15:40:10|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|11
1633966820000|2021-10-11 15:40:20|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|15
1633966830000|2021-10-11 15:40:30|2252.1|2251.8|2252.6|2252.3|2252.7|2252.4|2252.1|2251.8|53
1633966840000|2021-10-11 15:40:40|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|19
1633966850000|2021-10-11 15:40:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.3|2252|28
1633966860000|2021-10-11 15:41:00|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|21
1633966870000|2021-10-11 15:41:10|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252|2251.7|25
1633966880000|2021-10-11 15:41:20|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|34
1633966890000|2021-10-11 15:41:30|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|9
1633966900000|2021-10-11 15:41:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|27
1633966910000|2021-10-11 15:41:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.3|2252|13
1633966920000|2021-10-11 15:42:00|2252.6|2252.3|2253|2252.7|2253|2252.7|2252.6|2252.3|28
1633966930000|2021-10-11 15:42:10|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|28
1633966940000|2021-10-11 15:42:20|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|34
1633966950000|2021-10-11 15:42:30|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|23
1633966960000|2021-10-11 15:42:40|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|16
1633966970000|2021-10-11 15:42:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|14
1633966980000|2021-10-11 15:43:00|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|25
1633966990000|2021-10-11 15:43:10|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|3
1633967000000|2021-10-11 15:43:20|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.3|2252|18
1633967010000|2021-10-11 15:43:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|10
1633967020000|2021-10-11 15:43:40|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|2
1633967030000|2021-10-11 15:43:50|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|7
1633967040000|2021-10-11 15:44:00|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|11
1633967050000|2021-10-11 15:44:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|39
1633967060000|2021-10-11 15:44:20|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|13
1633967070000|2021-10-11 15:44:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|6
1633967080000|2021-10-11 15:44:40|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|2
1633967090000|2021-10-11 15:44:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|9
1633967100000|2021-10-11 15:45:00|2252.6|2252.3|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|92
1633967110000|2021-10-11 15:45:10|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|26
1633967120000|2021-10-11 15:45:20|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|8
1633967130000|2021-10-11 15:45:30|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.3|2252|7
1633967140000|2021-10-11 15:45:40|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|34
1633967150000|2021-10-11 15:45:50|2252.1|2251.8|2252|2251.7|2252.4|2252.1|2252|2251.7|31
1633967160000|2021-10-11 15:46:00|2252.1|2251.8|2252.3|2252|2252.4|2252.1|2252.1|2251.8|17
1633967170000|2021-10-11 15:46:10|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|15
1633967180000|2021-10-11 15:46:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|16
1633967190000|2021-10-11 15:46:30|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|15
1633967200000|2021-10-11 15:46:40|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.7|2251.4|32
1633967210000|2021-10-11 15:46:50|2251.7|2251.4|2251.8|2251.5|2252|2251.7|2251.7|2251.4|24
1633967220000|2021-10-11 15:47:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|9
1633967230000|2021-10-11 15:47:10|2252.2|2251.9|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|52
1633967240000|2021-10-11 15:47:20|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|41
1633967250000|2021-10-11 15:47:30|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|21
1633967260000|2021-10-11 15:47:40|2251.8|2251.5|2252|2251.7|2252.1|2251.8|2251.8|2251.5|35
1633967270000|2021-10-11 15:47:50|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|11
1633967280000|2021-10-11 15:48:00|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|11
1633967290000|2021-10-11 15:48:10|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|12
1633967300000|2021-10-11 15:48:20|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|28
1633967310000|2021-10-11 15:48:30|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|18
1633967320000|2021-10-11 15:48:40|2251.8|2251.5|2251.5|2251.2|2252|2251.7|2251.5|2251.2|11
1633967330000|2021-10-11 15:48:50|2251.4|2251.1|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|18
1633967340000|2021-10-11 15:49:00|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|49
1633967350000|2021-10-11 15:49:10|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|37
1633967360000|2021-10-11 15:49:20|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|20
1633967370000|2021-10-11 15:49:30|2251|2250.7|2251.2|2250.9|2251.3|2251|2250.9|2250.6|23
1633967380000|2021-10-11 15:49:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|17
1633967390000|2021-10-11 15:49:50|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|5
1633967400000|2021-10-11 15:50:00|2251.8|2251.5|2252.3|2252|2252.4|2252.1|2251.8|2251.5|44
1633967410000|2021-10-11 15:50:10|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|12
1633967420000|2021-10-11 15:50:20|2252.3|2252|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|28
1633967430000|2021-10-11 15:50:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.7|2251.4|19
1633967440000|2021-10-11 15:50:40|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|16
1633967450000|2021-10-11 15:50:50|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|9
1633967460000|2021-10-11 15:51:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|9
1633967470000|2021-10-11 15:51:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.3|2251|17
1633967480000|2021-10-11 15:51:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|26
1633967490000|2021-10-11 15:51:30|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|9
1633967500000|2021-10-11 15:51:40|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|52
1633967510000|2021-10-11 15:51:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|43
1633967520000|2021-10-11 15:52:00|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|25
1633967530000|2021-10-11 15:52:10|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|22
1633967540000|2021-10-11 15:52:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|13
1633967550000|2021-10-11 15:52:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|8
1633967560000|2021-10-11 15:52:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|20
1633967570000|2021-10-11 15:52:50|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|17
1633967580000|2021-10-11 15:53:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|12
1633967590000|2021-10-11 15:53:10|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|16
1633967600000|2021-10-11 15:53:20|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.2|2251.9|84
1633967610000|2021-10-11 15:53:30|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|10
1633967620000|2021-10-11 15:53:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|4
1633967630000|2021-10-11 15:53:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|8
1633967640000|2021-10-11 15:54:00|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|31
1633967650000|2021-10-11 15:54:10|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.7|2252.4|43
1633967660000|2021-10-11 15:54:20|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|22
1633967670000|2021-10-11 15:54:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.7|2252.4|49
1633967680000|2021-10-11 15:54:40|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|33
1633967690000|2021-10-11 15:54:50|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|37
1633967700000|2021-10-11 15:55:00|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|48
1633967710000|2021-10-11 15:55:10|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|16
1633967720000|2021-10-11 15:55:20|2252.8|2252.5|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|13
1633967730000|2021-10-11 15:55:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|13
1633967740000|2021-10-11 15:55:40|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|11
1633967750000|2021-10-11 15:55:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|25
1633967760000|2021-10-11 15:56:00|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|12
1633967770000|2021-10-11 15:56:10|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|26
1633967780000|2021-10-11 15:56:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|8
1633967790000|2021-10-11 15:56:30|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|30
1633967800000|2021-10-11 15:56:40|2252.7|2252.4|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|16
1633967810000|2021-10-11 15:56:50|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|13
1633967820000|2021-10-11 15:57:00|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1633967830000|2021-10-11 15:57:10|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|8
1633967840000|2021-10-11 15:57:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|9
1633967850000|2021-10-11 15:57:30|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|18
1633967860000|2021-10-11 15:57:40|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|11
1633967870000|2021-10-11 15:57:50|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.3|2252|22
1633967880000|2021-10-11 15:58:00|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2252.3|2252|11
1633967890000|2021-10-11 15:58:10|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|8
1633967900000|2021-10-11 15:58:20|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|17
1633967910000|2021-10-11 15:58:30|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.3|2252|6
1633967920000|2021-10-11 15:58:40|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|11
1633967930000|2021-10-11 15:58:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|13
1633967940000|2021-10-11 15:59:00|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|23
1633967950000|2021-10-11 15:59:10|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|8
1633967960000|2021-10-11 15:59:20|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|8
1633967970000|2021-10-11 15:59:30|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|5
1633967980000|2021-10-11 15:59:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|12
1633967990000|2021-10-11 15:59:50|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.3|2252|7
1633968000000|2021-10-11 16:00:00|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.2|2251.9|16
1633968010000|2021-10-11 16:00:10|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|1
1633968020000|2021-10-11 16:00:20|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.7|2252.4|30
1633968030000|2021-10-11 16:00:30|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|12
1633968040000|2021-10-11 16:00:40|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.3|2252|19
1633968050000|2021-10-11 16:00:50|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|52
1633968060000|2021-10-11 16:01:00|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|7
1633968070000|2021-10-11 16:01:10|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|31
1633968080000|2021-10-11 16:01:20|2252.1|2251.8|2251.9|2251.6|2252.3|2252|2251.9|2251.6|13
1633968090000|2021-10-11 16:01:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|17
1633968100000|2021-10-11 16:01:40|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|30
1633968110000|2021-10-11 16:01:50|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|44
1633968120000|2021-10-11 16:02:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|32
1633968130000|2021-10-11 16:02:10|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.1|2250.8|40
1633968140000|2021-10-11 16:02:20|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|47
1633968150000|2021-10-11 16:02:30|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.8|2251.5|32
1633968160000|2021-10-11 16:02:40|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.7|2251.4|20
1633968170000|2021-10-11 16:02:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|35
1633968180000|2021-10-11 16:03:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|8
1633968190000|2021-10-11 16:03:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|7
1633968200000|2021-10-11 16:03:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|16
1633968210000|2021-10-11 16:03:30|2252|2251.7|2252.5|2252.2|2252.5|2252.2|2252|2251.7|25
1633968220000|2021-10-11 16:03:40|2252.4|2252.1|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|10
1633968230000|2021-10-11 16:03:50|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|10
1633968240000|2021-10-11 16:04:00|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|14
1633968250000|2021-10-11 16:04:10|2252.4|2252.1|2251.7|2251.4|2252.4|2252.1|2251.6|2251.3|39
1633968260000|2021-10-11 16:04:20|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|56
1633968270000|2021-10-11 16:04:30|2251.6|2251.3|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|25
1633968280000|2021-10-11 16:04:40|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251|2250.7|73
1633968290000|2021-10-11 16:04:50|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|103
1633968300000|2021-10-11 16:05:00|2250.8|2250.5|2250.6|2250.3|2251|2250.7|2250.5|2250.2|43
1633968310000|2021-10-11 16:05:10|2250.5|2250.2|2249.3|2249|2250.6|2250.3|2249|2248.7|534
1633968320000|2021-10-11 16:05:20|2249.4|2249.1|2249.2|2248.9|2249.7|2249.4|2249|2248.7|112
1633968330000|2021-10-11 16:05:30|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2248.7|2248.4|62
1633968340000|2021-10-11 16:05:40|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|49
1633968350000|2021-10-11 16:05:50|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.7|2248.4|50
1633968360000|2021-10-11 16:06:00|2248.7|2248.4|2248.9|2248.6|2249.1|2248.8|2248.7|2248.4|29
1633968370000|2021-10-11 16:06:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|39
1633968380000|2021-10-11 16:06:20|2248.7|2248.4|2248.8|2248.5|2249.3|2249|2248.6|2248.3|28
1633968390000|2021-10-11 16:06:30|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|18
1633968400000|2021-10-11 16:06:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|20
1633968410000|2021-10-11 16:06:50|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.1|2248.8|22
1633968420000|2021-10-11 16:07:00|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|26
1633968430000|2021-10-11 16:07:10|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.8|2248.5|30
1633968440000|2021-10-11 16:07:20|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|19
1633968450000|2021-10-11 16:07:30|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.5|2248.2|23
1633968460000|2021-10-11 16:07:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|47
1633968470000|2021-10-11 16:07:50|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|12
1633968480000|2021-10-11 16:08:00|2248.8|2248.5|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|28
1633968490000|2021-10-11 16:08:10|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|12
1633968500000|2021-10-11 16:08:20|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.9|2248.6|28
1633968510000|2021-10-11 16:08:30|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.6|2248.3|24
1633968520000|2021-10-11 16:08:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|13
1633968530000|2021-10-11 16:08:50|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|12
1633968540000|2021-10-11 16:09:00|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|17
1633968550000|2021-10-11 16:09:10|2249.3|2249|2249.3|2249|2249.6|2249.3|2249.3|2249|34
1633968560000|2021-10-11 16:09:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|9
1633968570000|2021-10-11 16:09:30|2249.5|2249.2|2248.8|2248.5|2249.5|2249.2|2248.8|2248.5|21
1633968580000|2021-10-11 16:09:40|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.7|2248.4|16
1633968590000|2021-10-11 16:09:50|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|22
1633968600000|2021-10-11 16:10:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|10
1633968610000|2021-10-11 16:10:10|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2249|2248.7|9
1633968620000|2021-10-11 16:10:20|2249.2|2248.9|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|46
1633968630000|2021-10-11 16:10:30|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2248|2247.7|44
1633968640000|2021-10-11 16:10:40|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.6|2247.3|66
1633968650000|2021-10-11 16:10:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|8
1633968660000|2021-10-11 16:11:00|2248.1|2247.8|2248.3|2248|2248.3|2248|2248|2247.7|24
1633968670000|2021-10-11 16:11:10|2248.4|2248.1|2247.7|2247.4|2248.4|2248.1|2247.6|2247.3|131
1633968680000|2021-10-11 16:11:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.3|2247|39
1633968690000|2021-10-11 16:11:30|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|37
1633968700000|2021-10-11 16:11:40|2247.3|2247|2246.9|2246.6|2247.4|2247.1|2246.8|2246.5|43
1633968710000|2021-10-11 16:11:50|2247|2246.7|2246.9|2246.6|2247.2|2246.9|2246.7|2246.4|69
1633968720000|2021-10-11 16:12:00|2247.1|2246.8|2247.3|2247|2247.5|2247.2|2247|2246.7|39
1633968730000|2021-10-11 16:12:10|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|23
1633968740000|2021-10-11 16:12:20|2247.5|2247.2|2247|2246.7|2247.6|2247.3|2247|2246.7|21
1633968750000|2021-10-11 16:12:30|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247|2246.7|10
1633968760000|2021-10-11 16:12:40|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|9
1633968770000|2021-10-11 16:12:50|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|19
1633968780000|2021-10-11 16:13:00|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|52
1633968790000|2021-10-11 16:13:10|2246.8|2246.5|2246.3|2246|2246.8|2246.5|2246.3|2246|20
1633968800000|2021-10-11 16:13:20|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|50
1633968810000|2021-10-11 16:13:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.3|2246|12
1633968820000|2021-10-11 16:13:40|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2246|2245.7|44
1633968830000|2021-10-11 16:13:50|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246|2245.7|17
1633968840000|2021-10-11 16:14:00|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.7|2245.4|15
1633968850000|2021-10-11 16:14:10|2245.7|2245.4|2245|2244.7|2245.8|2245.5|2245|2244.7|85
1633968860000|2021-10-11 16:14:20|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.8|2244.5|64
1633968870000|2021-10-11 16:14:30|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.7|2244.4|31
1633968880000|2021-10-11 16:14:40|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|70
1633968890000|2021-10-11 16:14:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|33
1633968900000|2021-10-11 16:15:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.3|2244|89
1633968910000|2021-10-11 16:15:10|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244|2243.7|48
1633968920000|2021-10-11 16:15:20|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|18
1633968930000|2021-10-11 16:15:30|2244.3|2244|2244.5|2244.2|2244.7|2244.4|2244.1|2243.8|22
1633968940000|2021-10-11 16:15:40|2244.4|2244.1|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|35
1633968950000|2021-10-11 16:15:50|2243.9|2243.6|2243.9|2243.6|2244.3|2244|2243.8|2243.5|42
1633968960000|2021-10-11 16:16:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.6|2243.3|52
1633968970000|2021-10-11 16:16:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244|2243.7|47
1633968980000|2021-10-11 16:16:20|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.2|2243.9|27
1633968990000|2021-10-11 16:16:30|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|16
1633969000000|2021-10-11 16:16:40|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|27
1633969010000|2021-10-11 16:16:50|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|35
1633969020000|2021-10-11 16:17:00|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|29
1633969030000|2021-10-11 16:17:10|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|26
1633969040000|2021-10-11 16:17:20|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|44
1633969050000|2021-10-11 16:17:30|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|25
1633969060000|2021-10-11 16:17:40|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|8
1633969070000|2021-10-11 16:17:50|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.8|2242.5|25
1633969080000|2021-10-11 16:18:00|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|29
1633969090000|2021-10-11 16:18:10|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|25
1633969100000|2021-10-11 16:18:20|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|94
1633969110000|2021-10-11 16:18:30|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|70
1633969120000|2021-10-11 16:18:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.7|2242.4|27
1633969130000|2021-10-11 16:18:50|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|16
1633969140000|2021-10-11 16:19:00|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.4|2242.1|59
1633969150000|2021-10-11 16:19:10|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|34
1633969160000|2021-10-11 16:19:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|58
1633969170000|2021-10-11 16:19:30|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|30
1633969180000|2021-10-11 16:19:40|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|40
1633969190000|2021-10-11 16:19:50|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|39
1633969200000|2021-10-11 16:20:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|41
1633969210000|2021-10-11 16:20:10|2242|2241.7|2242.7|2242.4|2242.8|2242.5|2241.9|2241.6|90
1633969220000|2021-10-11 16:20:20|2242.6|2242.3|2243.5|2243.2|2243.5|2243.2|2242.6|2242.3|66
1633969230000|2021-10-11 16:20:30|2243.4|2243.1|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|32
1633969240000|2021-10-11 16:20:40|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|34
1633969250000|2021-10-11 16:20:50|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|39
1633969260000|2021-10-11 16:21:00|2243.9|2243.6|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|28
1633969270000|2021-10-11 16:21:10|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|18
1633969280000|2021-10-11 16:21:20|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|15
1633969290000|2021-10-11 16:21:30|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|21
1633969300000|2021-10-11 16:21:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|6
1633969310000|2021-10-11 16:21:50|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|24
1633969320000|2021-10-11 16:22:00|2243.8|2243.5|2244.4|2244.1|2244.5|2244.2|2243.8|2243.5|73
1633969330000|2021-10-11 16:22:10|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|27
1633969340000|2021-10-11 16:22:20|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|28
1633969350000|2021-10-11 16:22:30|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.7|2244.4|36
1633969360000|2021-10-11 16:22:40|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|25
1633969370000|2021-10-11 16:22:50|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|16
1633969380000|2021-10-11 16:23:00|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|17
1633969390000|2021-10-11 16:23:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|16
1633969400000|2021-10-11 16:23:20|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.2|2243.9|17
1633969410000|2021-10-11 16:23:30|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|20
1633969420000|2021-10-11 16:23:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244|2243.7|15
1633969430000|2021-10-11 16:23:50|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2244.1|2243.8|9
1633969440000|2021-10-11 16:24:00|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|11
1633969450000|2021-10-11 16:24:10|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.6|2244.3|43
1633969460000|2021-10-11 16:24:20|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|14
1633969470000|2021-10-11 16:24:30|2245|2244.7|2245.3|2245|2245.4|2245.1|2245|2244.7|37
1633969480000|2021-10-11 16:24:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245|2244.7|20
1633969490000|2021-10-11 16:24:50|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.3|2245|82
1633969500000|2021-10-11 16:25:00|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.3|2245|51
1633969510000|2021-10-11 16:25:10|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.2|2244.9|35
1633969520000|2021-10-11 16:25:20|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|20
1633969530000|2021-10-11 16:25:30|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|22
1633969540000|2021-10-11 16:25:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|15
1633969550000|2021-10-11 16:25:50|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|24
1633969560000|2021-10-11 16:26:00|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|28
1633969570000|2021-10-11 16:26:10|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|15
1633969580000|2021-10-11 16:26:20|2244.5|2244.2|2244|2243.7|2244.6|2244.3|2244|2243.7|44
1633969590000|2021-10-11 16:26:30|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|56
1633969600000|2021-10-11 16:26:40|2244.1|2243.8|2244.8|2244.5|2245|2244.7|2244.1|2243.8|48
1633969610000|2021-10-11 16:26:50|2244.9|2244.6|2244.4|2244.1|2245|2244.7|2244.4|2244.1|16
1633969620000|2021-10-11 16:27:00|2244.5|2244.2|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|21
1633969630000|2021-10-11 16:27:10|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.6|2244.3|11
1633969640000|2021-10-11 16:27:20|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.7|2244.4|24
1633969650000|2021-10-11 16:27:30|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|9
1633969660000|2021-10-11 16:27:40|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|31
1633969670000|2021-10-11 16:27:50|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|6
1633969680000|2021-10-11 16:28:00|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|20
1633969690000|2021-10-11 16:28:10|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|9
1633969700000|2021-10-11 16:28:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|4
1633969710000|2021-10-11 16:28:30|2245.1|2244.8|2245.5|2245.2|2245.6|2245.3|2245|2244.7|37
1633969720000|2021-10-11 16:28:40|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|18
1633969730000|2021-10-11 16:28:50|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.3|2245|24
1633969740000|2021-10-11 16:29:00|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|24
1633969750000|2021-10-11 16:29:10|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|20
1633969760000|2021-10-11 16:29:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|26
1633969770000|2021-10-11 16:29:30|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|13
1633969780000|2021-10-11 16:29:40|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|11
1633969790000|2021-10-11 16:29:50|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|13
1633969800000|2021-10-11 16:30:00|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2245.6|2245.3|73
1633969810000|2021-10-11 16:30:10|2245.9|2245.6|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|103
1633969820000|2021-10-11 16:30:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|8
1633969830000|2021-10-11 16:30:30|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|128
1633969840000|2021-10-11 16:30:40|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|31
1633969850000|2021-10-11 16:30:50|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.3|2244|39
1633969860000|2021-10-11 16:31:00|2245|2244.7|2245.1|2244.8|2245.4|2245.1|2245|2244.7|89
1633969870000|2021-10-11 16:31:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|16
1633969880000|2021-10-11 16:31:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|7
1633969890000|2021-10-11 16:31:30|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|20
1633969900000|2021-10-11 16:31:40|2245.4|2245.1|2245.4|2245.1|2245.8|2245.5|2245.2|2244.9|143
1633969910000|2021-10-11 16:31:50|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245|2244.7|22
1633969920000|2021-10-11 16:32:00|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|24
1633969930000|2021-10-11 16:32:10|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|13
1633969940000|2021-10-11 16:32:20|2245|2244.7|2245.3|2245|2245.5|2245.2|2245|2244.7|43
1633969950000|2021-10-11 16:32:30|2245.2|2244.9|2244.5|2244.2|2245.2|2244.9|2244.5|2244.2|24
1633969960000|2021-10-11 16:32:40|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|12
1633969970000|2021-10-11 16:32:50|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|14
1633969980000|2021-10-11 16:33:00|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|31
1633969990000|2021-10-11 16:33:10|2245.3|2245|2245.3|2245|2245.6|2245.3|2245.3|2245|36
1633970000000|2021-10-11 16:33:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|6
1633970010000|2021-10-11 16:33:30|2245.6|2245.3|2244.9|2244.6|2245.6|2245.3|2244.9|2244.6|68
1633970020000|2021-10-11 16:33:40|2244.8|2244.5|2245.3|2245|2245.4|2245.1|2244.8|2244.5|38
1633970030000|2021-10-11 16:33:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|8
1633970040000|2021-10-11 16:34:00|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.7|2244.4|49
1633970050000|2021-10-11 16:34:10|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|32
1633970060000|2021-10-11 16:34:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|14
1633970070000|2021-10-11 16:34:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|19
1633970080000|2021-10-11 16:34:40|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|18
1633970090000|2021-10-11 16:34:50|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|47
1633970100000|2021-10-11 16:35:00|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|64
1633970110000|2021-10-11 16:35:10|2243.8|2243.5|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|103
1633970120000|2021-10-11 16:35:20|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|22
1633970130000|2021-10-11 16:35:30|2244.2|2243.9|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|17
1633970140000|2021-10-11 16:35:40|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|46
1633970150000|2021-10-11 16:35:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|23
1633970160000|2021-10-11 16:36:00|2244.3|2244|2243.8|2243.5|2244.3|2244|2243.7|2243.4|14
1633970170000|2021-10-11 16:36:10|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|45
1633970180000|2021-10-11 16:36:20|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.2|2242.9|30
1633970190000|2021-10-11 16:36:30|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|22
1633970200000|2021-10-11 16:36:40|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|31
1633970210000|2021-10-11 16:36:50|2243.2|2242.9|2243.6|2243.3|2243.9|2243.6|2243.1|2242.8|68
1633970220000|2021-10-11 16:37:00|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|27
1633970230000|2021-10-11 16:37:10|2243.6|2243.3|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|18
1633970240000|2021-10-11 16:37:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2242.9|2242.6|29
1633970250000|2021-10-11 16:37:30|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|7
1633970260000|2021-10-11 16:37:40|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|16
1633970270000|2021-10-11 16:37:50|2243.7|2243.4|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|11
1633970280000|2021-10-11 16:38:00|2243.3|2243|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|14
1633970290000|2021-10-11 16:38:10|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|4
1633970300000|2021-10-11 16:38:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|5
1633970310000|2021-10-11 16:38:30|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243|2242.7|18
1633970320000|2021-10-11 16:38:40|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|5
1633970330000|2021-10-11 16:38:50|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|13
1633970340000|2021-10-11 16:39:00|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|6
1633970350000|2021-10-11 16:39:10|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|13
1633970360000|2021-10-11 16:39:20|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|13
1633970370000|2021-10-11 16:39:30|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|23
1633970380000|2021-10-11 16:39:40|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|15
1633970390000|2021-10-11 16:39:50|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|23
1633970400000|2021-10-11 16:40:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|20
1633970410000|2021-10-11 16:40:10|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|13
1633970420000|2021-10-11 16:40:20|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|14
1633970430000|2021-10-11 16:40:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|7
1633970440000|2021-10-11 16:40:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|7
1633970450000|2021-10-11 16:40:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|52
1633970460000|2021-10-11 16:41:00|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.5|2242.2|42
1633970470000|2021-10-11 16:41:10|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|10
1633970480000|2021-10-11 16:41:20|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|10
1633970490000|2021-10-11 16:41:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|6
1633970500000|2021-10-11 16:41:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|9
1633970510000|2021-10-11 16:41:50|2243|2242.7|2243.6|2243.3|2243.7|2243.4|2243|2242.7|40
1633970520000|2021-10-11 16:42:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.3|2243|9
1633970530000|2021-10-11 16:42:10|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|12
1633970540000|2021-10-11 16:42:20|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|4
1633970550000|2021-10-11 16:42:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|3
1633970560000|2021-10-11 16:42:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|20
1633970570000|2021-10-11 16:42:50|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|10
1633970580000|2021-10-11 16:43:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1633970590000|2021-10-11 16:43:10|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|36
1633970600000|2021-10-11 16:43:20|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|7
1633970610000|2021-10-11 16:43:30|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|32
1633970620000|2021-10-11 16:43:40|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|17
1633970630000|2021-10-11 16:43:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|56
1633970640000|2021-10-11 16:44:00|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|44
1633970650000|2021-10-11 16:44:10|2242.9|2242.6|2243.3|2243|2243.4|2243.1|2242.9|2242.6|31
1633970660000|2021-10-11 16:44:20|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.8|2242.5|19
1633970670000|2021-10-11 16:44:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|7
1633970680000|2021-10-11 16:44:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|9
1633970690000|2021-10-11 16:44:50|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|8
1633970700000|2021-10-11 16:45:00|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|24
1633970710000|2021-10-11 16:45:10|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|22
1633970720000|2021-10-11 16:45:20|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|16
1633970730000|2021-10-11 16:45:30|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|83
1633970740000|2021-10-11 16:45:40|2242.7|2242.4|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|48
1633970750000|2021-10-11 16:45:50|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|42
1633970760000|2021-10-11 16:46:00|2243.3|2243|2242.6|2242.3|2243.3|2243|2242.5|2242.2|25
1633970770000|2021-10-11 16:46:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|11
1633970780000|2021-10-11 16:46:20|2242.6|2242.3|2243.5|2243.2|2243.7|2243.4|2242.6|2242.3|51
1633970790000|2021-10-11 16:46:30|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|11
1633970800000|2021-10-11 16:46:40|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|17
1633970810000|2021-10-11 16:46:50|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|23
1633970820000|2021-10-11 16:47:00|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.2|2242.9|29
1633970830000|2021-10-11 16:47:10|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.3|2243|19
1633970840000|2021-10-11 16:47:20|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243.3|2243|6
1633970850000|2021-10-11 16:47:30|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|8
1633970860000|2021-10-11 16:47:40|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|17
1633970870000|2021-10-11 16:47:50|2243.2|2242.9|2243|2242.7|2243.3|2243|2242.9|2242.6|8
1633970880000|2021-10-11 16:48:00|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.9|2242.6|6
1633970890000|2021-10-11 16:48:10|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|11
1633970900000|2021-10-11 16:48:20|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|13
1633970910000|2021-10-11 16:48:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1633970920000|2021-10-11 16:48:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|5
1633970930000|2021-10-11 16:48:50|2243.6|2243.3|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|51
1633970940000|2021-10-11 16:49:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|15
1633970950000|2021-10-11 16:49:10|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|19
1633970960000|2021-10-11 16:49:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.8|2243.5|7
1633970970000|2021-10-11 16:49:30|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.9|2243.6|33
1633970980000|2021-10-11 16:49:40|2244.2|2243.9|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|19
1633970990000|2021-10-11 16:49:50|2244.4|2244.1|2243.7|2243.4|2244.4|2244.1|2243.6|2243.3|26
1633971000000|2021-10-11 16:50:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|41
1633971010000|2021-10-11 16:50:10|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.3|2243|3
1633971020000|2021-10-11 16:50:20|2243.3|2243|2243|2242.7|2243.4|2243.1|2242.9|2242.6|9
1633971030000|2021-10-11 16:50:30|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.9|2242.6|6
1633971040000|2021-10-11 16:50:40|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|4
1633971050000|2021-10-11 16:50:50|2242.8|2242.5|2241.6|2241.3|2242.8|2242.5|2241.5|2241.2|117
1633971060000|2021-10-11 16:51:00|2241.5|2241.2|2242|2241.7|2242.1|2241.8|2241.4|2241.1|74
1633971070000|2021-10-11 16:51:10|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.5|2241.2|21
1633971080000|2021-10-11 16:51:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|32
1633971090000|2021-10-11 16:51:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|20
1633971100000|2021-10-11 16:51:40|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|86
1633971110000|2021-10-11 16:51:50|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|7
1633971120000|2021-10-11 16:52:00|2241.8|2241.5|2241.4|2241.1|2242|2241.7|2241.4|2241.1|45
1633971130000|2021-10-11 16:52:10|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|20
1633971140000|2021-10-11 16:52:20|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|38
1633971150000|2021-10-11 16:52:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|9
1633971160000|2021-10-11 16:52:40|2241.4|2241.1|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|105
1633971170000|2021-10-11 16:52:50|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|65
1633971180000|2021-10-11 16:53:00|2240.9|2240.6|2240.5|2240.2|2241|2240.7|2240.5|2240.2|93
1633971190000|2021-10-11 16:53:10|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.6|2240.3|52
1633971200000|2021-10-11 16:53:20|2241.3|2241|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|17
1633971210000|2021-10-11 16:53:30|2241.3|2241|2241.5|2241.2|2241.7|2241.4|2241.3|2241|34
1633971220000|2021-10-11 16:53:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.1|2240.8|25
1633971230000|2021-10-11 16:53:50|2241.5|2241.2|2241.6|2241.3|2242.1|2241.8|2241.5|2241.2|48
1633971240000|2021-10-11 16:54:00|2241.5|2241.2|2241.2|2240.9|2241.7|2241.4|2241|2240.7|40
1633971250000|2021-10-11 16:54:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|29
1633971260000|2021-10-11 16:54:20|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.7|2240.4|18
1633971270000|2021-10-11 16:54:30|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|20
1633971280000|2021-10-11 16:54:40|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.3|2240|46
1633971290000|2021-10-11 16:54:50|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.3|2240|33
1633971300000|2021-10-11 16:55:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.1|2239.8|29
1633971310000|2021-10-11 16:55:10|2240.4|2240.1|2241.1|2240.8|2241.1|2240.8|2240.3|2240|47
1633971320000|2021-10-11 16:55:20|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241|2240.7|57
1633971330000|2021-10-11 16:55:30|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.7|2240.4|27
1633971340000|2021-10-11 16:55:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|8
1633971350000|2021-10-11 16:55:50|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|11
1633971360000|2021-10-11 16:56:00|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2240.3|2240|18
1633971370000|2021-10-11 16:56:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|53
1633971380000|2021-10-11 16:56:20|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|13
1633971390000|2021-10-11 16:56:30|2239.9|2239.6|2240.3|2240|2240.4|2240.1|2239.9|2239.6|27
1633971400000|2021-10-11 16:56:40|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.1|2239.8|10
1633971410000|2021-10-11 16:56:50|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|10
1633971420000|2021-10-11 16:57:00|2239.8|2239.5|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|31
1633971430000|2021-10-11 16:57:10|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|11
1633971440000|2021-10-11 16:57:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|5
1633971450000|2021-10-11 16:57:30|2239.8|2239.5|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|64
1633971460000|2021-10-11 16:57:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|50
1633971470000|2021-10-11 16:57:50|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.3|2239|27
1633971480000|2021-10-11 16:58:00|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|27
1633971490000|2021-10-11 16:58:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.3|2239|10
1633971500000|2021-10-11 16:58:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|40
1633971510000|2021-10-11 16:58:30|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|16
1633971520000|2021-10-11 16:58:40|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|25
1633971530000|2021-10-11 16:58:50|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|23
1633971540000|2021-10-11 16:59:00|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|10
1633971550000|2021-10-11 16:59:10|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|3
1633971560000|2021-10-11 16:59:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.7|2239.4|7
1633971570000|2021-10-11 16:59:30|2239.8|2239.5|2240.4|2240.1|2240.5|2240.2|2239.8|2239.5|38
1633971580000|2021-10-11 16:59:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|23
1633971590000|2021-10-11 16:59:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|23
1633971600000|2021-10-11 17:00:00|2240.7|2240.4|2239.8|2239.5|2240.7|2240.4|2239.7|2239.4|63
1633971610000|2021-10-11 17:00:10|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|29
1633971620000|2021-10-11 17:00:20|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|18
1633971630000|2021-10-11 17:00:30|2239.3|2239|2238.6|2238.3|2239.4|2239.1|2238.6|2238.3|47
1633971640000|2021-10-11 17:00:40|2238.5|2238.2|2238|2237.7|2238.6|2238.3|2238|2237.7|106
1633971650000|2021-10-11 17:00:50|2238.2|2237.9|2238.6|2238.3|2238.7|2238.4|2238|2237.7|70
1633971660000|2021-10-11 17:01:00|2238.5|2238.2|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|39
1633971670000|2021-10-11 17:01:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|75
1633971680000|2021-10-11 17:01:20|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|10
1633971690000|2021-10-11 17:01:30|2238.1|2237.8|2237.4|2237.1|2238.1|2237.8|2237.2|2236.9|96
1633971700000|2021-10-11 17:01:40|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|26
1633971710000|2021-10-11 17:01:50|2237.9|2237.6|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|23
1633971720000|2021-10-11 17:02:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.6|2237.3|29
1633971730000|2021-10-11 17:02:10|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.5|2237.2|23
1633971740000|2021-10-11 17:02:20|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.2|2236.9|8
1633971750000|2021-10-11 17:02:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|27
1633971760000|2021-10-11 17:02:40|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2236.8|2236.5|82
1633971770000|2021-10-11 17:02:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|29
1633971780000|2021-10-11 17:03:00|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|25
1633971790000|2021-10-11 17:03:10|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|14
1633971800000|2021-10-11 17:03:20|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|35
1633971810000|2021-10-11 17:03:30|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.3|2236|35
1633971820000|2021-10-11 17:03:40|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.3|2236|26
1633971830000|2021-10-11 17:03:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|123
1633971840000|2021-10-11 17:04:00|2236|2235.7|2235.3|2235|2236.1|2235.8|2235.3|2235|123
1633971850000|2021-10-11 17:04:10|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|48
1633971860000|2021-10-11 17:04:20|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|52
1633971870000|2021-10-11 17:04:30|2235.3|2235|2234.8|2234.5|2235.3|2235|2234.7|2234.4|105
1633971880000|2021-10-11 17:04:40|2234.9|2234.6|2235.3|2235|2235.4|2235.1|2234.8|2234.5|43
1633971890000|2021-10-11 17:04:50|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|42
1633971900000|2021-10-11 17:05:00|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.2|2234.9|61
1633971910000|2021-10-11 17:05:10|2235.1|2234.8|2235|2234.7|2235.5|2235.2|2234.9|2234.6|24
1633971920000|2021-10-11 17:05:20|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|39
1633971930000|2021-10-11 17:05:30|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.7|2234.4|14
1633971940000|2021-10-11 17:05:40|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|5
1633971950000|2021-10-11 17:05:50|2235|2234.7|2235.1|2234.8|2235.4|2235.1|2234.9|2234.6|38
1633971960000|2021-10-11 17:06:00|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|30
1633971970000|2021-10-11 17:06:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.4|2233.1|437
1633971980000|2021-10-11 17:06:20|2233.9|2233.6|2234.8|2234.5|2235.3|2235|2233.9|2233.6|91
1633971990000|2021-10-11 17:06:30|2235|2234.7|2234.2|2233.9|2235.1|2234.8|2234.2|2233.9|77
1633972000000|2021-10-11 17:06:40|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|81
1633972010000|2021-10-11 17:06:50|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.3|2234|71
1633972020000|2021-10-11 17:07:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|13
1633972030000|2021-10-11 17:07:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|16
1633972040000|2021-10-11 17:07:20|2234.9|2234.6|2234.9|2234.6|2235.3|2235|2234.7|2234.4|30
1633972050000|2021-10-11 17:07:30|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.2|2233.9|32
1633972060000|2021-10-11 17:07:40|2234.3|2234|2234.5|2234.2|2234.8|2234.5|2234.2|2233.9|41
1633972070000|2021-10-11 17:07:50|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234|2233.7|10
1633972080000|2021-10-11 17:08:00|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|25
1633972090000|2021-10-11 17:08:10|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|6
1633972100000|2021-10-11 17:08:20|2234.4|2234.1|2234.1|2233.8|2234.5|2234.2|2234|2233.7|12
1633972110000|2021-10-11 17:08:30|2234|2233.7|2234|2233.7|2234.3|2234|2234|2233.7|15
1633972120000|2021-10-11 17:08:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|36
1633972130000|2021-10-11 17:08:50|2233.9|2233.6|2234.3|2234|2234.5|2234.2|2233.9|2233.6|25
1633972140000|2021-10-11 17:09:00|2234.2|2233.9|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|74
1633972150000|2021-10-11 17:09:10|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|11
1633972160000|2021-10-11 17:09:20|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|9
1633972170000|2021-10-11 17:09:30|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|8
1633972180000|2021-10-11 17:09:40|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|15
1633972190000|2021-10-11 17:09:50|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|5
1633972200000|2021-10-11 17:10:00|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|37
1633972210000|2021-10-11 17:10:10|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|49
1633972220000|2021-10-11 17:10:20|2234.7|2234.4|2235.2|2234.9|2235.6|2235.3|2234.7|2234.4|83
1633972230000|2021-10-11 17:10:30|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.1|2234.8|25
1633972240000|2021-10-11 17:10:40|2235.6|2235.3|2236.4|2236.1|2236.5|2236.2|2235.6|2235.3|61
1633972250000|2021-10-11 17:10:50|2236.2|2235.9|2236.6|2236.3|2236.7|2236.4|2236.2|2235.9|45
1633972260000|2021-10-11 17:11:00|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|39
1633972270000|2021-10-11 17:11:10|2235.9|2235.6|2236.2|2235.9|2236.3|2236|2235.9|2235.6|27
1633972280000|2021-10-11 17:11:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|34
1633972290000|2021-10-11 17:11:30|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|19
1633972300000|2021-10-11 17:11:40|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|28
1633972310000|2021-10-11 17:11:50|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|33
1633972320000|2021-10-11 17:12:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|15
1633972330000|2021-10-11 17:12:10|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|18
1633972340000|2021-10-11 17:12:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|15
1633972350000|2021-10-11 17:12:30|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|21
1633972360000|2021-10-11 17:12:40|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|16
1633972370000|2021-10-11 17:12:50|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|16
1633972380000|2021-10-11 17:13:00|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|40
1633972390000|2021-10-11 17:13:10|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|35
1633972400000|2021-10-11 17:13:20|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|21
1633972410000|2021-10-11 17:13:30|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|22
1633972420000|2021-10-11 17:13:40|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.2|2236.9|73
1633972430000|2021-10-11 17:13:50|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|77
1633972440000|2021-10-11 17:14:00|2237.5|2237.2|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|52
1633972450000|2021-10-11 17:14:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|28
1633972460000|2021-10-11 17:14:20|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|25
1633972470000|2021-10-11 17:14:30|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|15
1633972480000|2021-10-11 17:14:40|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|17
1633972490000|2021-10-11 17:14:50|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|31
1633972500000|2021-10-11 17:15:00|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|51
1633972510000|2021-10-11 17:15:10|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2237|2236.7|11
1633972520000|2021-10-11 17:15:20|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237|2236.7|11
1633972530000|2021-10-11 17:15:30|2237.5|2237.2|2238|2237.7|2238.1|2237.8|2237.5|2237.2|27
1633972540000|2021-10-11 17:15:40|2237.9|2237.6|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|14
1633972550000|2021-10-11 17:15:50|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|18
1633972560000|2021-10-11 17:16:00|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.3|2237|12
1633972570000|2021-10-11 17:16:10|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|10
1633972580000|2021-10-11 17:16:20|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|42
1633972590000|2021-10-11 17:16:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|24
1633972600000|2021-10-11 17:16:40|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.7|2236.4|8
1633972610000|2021-10-11 17:16:50|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|10
1633972620000|2021-10-11 17:17:00|2237|2236.7|2237.3|2237|2237.6|2237.3|2237|2236.7|15
1633972630000|2021-10-11 17:17:10|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|30
1633972640000|2021-10-11 17:17:20|2237.2|2236.9|2237.4|2237.1|2237.7|2237.4|2237.1|2236.8|37
1633972650000|2021-10-11 17:17:30|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|6
1633972660000|2021-10-11 17:17:40|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|14
1633972670000|2021-10-11 17:17:50|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|22
1633972680000|2021-10-11 17:18:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|30
1633972690000|2021-10-11 17:18:10|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|37
1633972700000|2021-10-11 17:18:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|23
1633972710000|2021-10-11 17:18:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.7|2237.4|25
1633972720000|2021-10-11 17:18:40|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|21
1633972730000|2021-10-11 17:18:50|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1633972740000|2021-10-11 17:19:00|2237.6|2237.3|2237|2236.7|2237.8|2237.5|2236.9|2236.6|29
1633972750000|2021-10-11 17:19:10|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|26
1633972760000|2021-10-11 17:19:20|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|13
1633972770000|2021-10-11 17:19:30|2236.7|2236.4|2236.7|2236.4|2237|2236.7|2236.5|2236.2|15
1633972780000|2021-10-11 17:19:40|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|5
1633972790000|2021-10-11 17:19:50|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|30
1633972800000|2021-10-11 17:20:00|2237.1|2236.8|2236.8|2236.5|2237.2|2236.9|2236.6|2236.3|16
1633972810000|2021-10-11 17:20:10|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.8|2236.5|23
1633972820000|2021-10-11 17:20:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|7
1633972830000|2021-10-11 17:20:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|37
1633972840000|2021-10-11 17:20:40|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|49
1633972850000|2021-10-11 17:20:50|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|59
1633972860000|2021-10-11 17:21:00|2236.8|2236.5|2237.3|2237|2237.3|2237|2236.7|2236.4|17
1633972870000|2021-10-11 17:21:10|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|16
1633972880000|2021-10-11 17:21:20|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|3
1633972890000|2021-10-11 17:21:30|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|13
1633972900000|2021-10-11 17:21:40|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.7|2236.4|18
1633972910000|2021-10-11 17:21:50|2236.7|2236.4|2236.2|2235.9|2236.8|2236.5|2236.1|2235.8|26
1633972920000|2021-10-11 17:22:00|2236.3|2236|2236|2235.7|2236.4|2236.1|2235.7|2235.4|51
1633972930000|2021-10-11 17:22:10|2236.1|2235.8|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|17
1633972940000|2021-10-11 17:22:20|2235.8|2235.5|2235.6|2235.3|2236|2235.7|2235.6|2235.3|11
1633972950000|2021-10-11 17:22:30|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|44
1633972960000|2021-10-11 17:22:40|2235.3|2235|2234.3|2234|2235.3|2235|2234|2233.7|108
1633972970000|2021-10-11 17:22:50|2234.4|2234.1|2234.1|2233.8|2234.5|2234.2|2234|2233.7|86
1633972980000|2021-10-11 17:23:00|2234.2|2233.9|2234|2233.7|2234.6|2234.3|2233.9|2233.6|124
1633972990000|2021-10-11 17:23:10|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.9|2233.6|40
1633973000000|2021-10-11 17:23:20|2234|2233.7|2234.1|2233.8|2234.5|2234.2|2233.9|2233.6|57
1633973010000|2021-10-11 17:23:30|2234.2|2233.9|2233.4|2233.1|2234.2|2233.9|2233.4|2233.1|40
1633973020000|2021-10-11 17:23:40|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.3|2233|23
1633973030000|2021-10-11 17:23:50|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2233.5|2233.2|26
1633973040000|2021-10-11 17:24:00|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2234.1|2233.8|63
1633973050000|2021-10-11 17:24:10|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2233.8|2233.5|40
1633973060000|2021-10-11 17:24:20|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|84
1633973070000|2021-10-11 17:24:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|29
1633973080000|2021-10-11 17:24:40|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.6|2233.3|17
1633973090000|2021-10-11 17:24:50|2233.8|2233.5|2233.5|2233.2|2234|2233.7|2233.5|2233.2|16
1633973100000|2021-10-11 17:25:00|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.6|2233.3|36
1633973110000|2021-10-11 17:25:10|2233.7|2233.4|2233.3|2233|2233.8|2233.5|2233.2|2232.9|52
1633973120000|2021-10-11 17:25:20|2233.2|2232.9|2233|2232.7|2233.3|2233|2233|2232.7|17
1633973130000|2021-10-11 17:25:30|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.6|2232.3|70
1633973140000|2021-10-11 17:25:40|2232.9|2232.6|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|86
1633973150000|2021-10-11 17:25:50|2232.7|2232.4|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|23
1633973160000|2021-10-11 17:26:00|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.2|2231.9|59
1633973170000|2021-10-11 17:26:10|2232.3|2232|2233|2232.7|2233|2232.7|2232.3|2232|57
1633973180000|2021-10-11 17:26:20|2233.1|2232.8|2233|2232.7|2233.3|2233|2232.7|2232.4|31
1633973190000|2021-10-11 17:26:30|2232.9|2232.6|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|20
1633973200000|2021-10-11 17:26:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|21
1633973210000|2021-10-11 17:26:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|22
1633973220000|2021-10-11 17:27:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232|2231.7|58
1633973230000|2021-10-11 17:27:10|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.3|2232|23
1633973240000|2021-10-11 17:27:20|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.2|2231.9|21
1633973250000|2021-10-11 17:27:30|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.7|2231.4|49
1633973260000|2021-10-11 17:27:40|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|25
1633973270000|2021-10-11 17:27:50|2232.1|2231.8|2231.8|2231.5|2232.2|2231.9|2231.7|2231.4|23
1633973280000|2021-10-11 17:28:00|2231.7|2231.4|2232|2231.7|2232.3|2232|2231.7|2231.4|26
1633973290000|2021-10-11 17:28:10|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232|2231.7|6
1633973300000|2021-10-11 17:28:20|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232|2231.7|28
1633973310000|2021-10-11 17:28:30|2232.3|2232|2231.5|2231.2|2232.3|2232|2231.5|2231.2|57
1633973320000|2021-10-11 17:28:40|2231.4|2231.1|2232.6|2232.3|2232.6|2232.3|2231.4|2231.1|68
1633973330000|2021-10-11 17:28:50|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|27
1633973340000|2021-10-11 17:29:00|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.3|2232|26
1633973350000|2021-10-11 17:29:10|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|17
1633973360000|2021-10-11 17:29:20|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.3|2232|33
1633973370000|2021-10-11 17:29:30|2232.4|2232.1|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|24
1633973380000|2021-10-11 17:29:40|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.3|2232|7
1633973390000|2021-10-11 17:29:50|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|23
1633973400000|2021-10-11 17:30:00|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.5|2232.2|40
1633973410000|2021-10-11 17:30:10|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|21
1633973420000|2021-10-11 17:30:20|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|8
1633973430000|2021-10-11 17:30:30|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.3|2232|28
1633973440000|2021-10-11 17:30:40|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|41
1633973450000|2021-10-11 17:30:50|2232|2231.7|2232.3|2232|2232.4|2232.1|2232|2231.7|19
1633973460000|2021-10-11 17:31:00|2232.4|2232.1|2233.5|2233.2|2233.5|2233.2|2232.4|2232.1|69
1633973470000|2021-10-11 17:31:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|29
1633973480000|2021-10-11 17:31:20|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|33
1633973490000|2021-10-11 17:31:30|2233.6|2233.3|2232.9|2232.6|2233.7|2233.4|2232.7|2232.4|40
1633973500000|2021-10-11 17:31:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|32
1633973510000|2021-10-11 17:31:50|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|10
1633973520000|2021-10-11 17:32:00|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2232|2231.7|28
1633973530000|2021-10-11 17:32:10|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.6|2231.3|58
1633973540000|2021-10-11 17:32:20|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.6|2231.3|50
1633973550000|2021-10-11 17:32:30|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232|2231.7|38
1633973560000|2021-10-11 17:32:40|2232.5|2232.2|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|16
1633973570000|2021-10-11 17:32:50|2232.1|2231.8|2232.3|2232|2232.5|2232.2|2232.1|2231.8|7
1633973580000|2021-10-11 17:33:00|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|35
1633973590000|2021-10-11 17:33:10|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.7|2231.4|18
1633973600000|2021-10-11 17:33:20|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232|2231.7|23
1633973610000|2021-10-11 17:33:30|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|14
1633973620000|2021-10-11 17:33:40|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|28
1633973630000|2021-10-11 17:33:50|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|40
1633973640000|2021-10-11 17:34:00|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|35
1633973650000|2021-10-11 17:34:10|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|22
1633973660000|2021-10-11 17:34:20|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.6|2232.3|26
1633973670000|2021-10-11 17:34:30|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|43
1633973680000|2021-10-11 17:34:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2232.7|2232.4|17
1633973690000|2021-10-11 17:34:50|2233.2|2232.9|2234|2233.7|2234|2233.7|2233.2|2232.9|68
1633973700000|2021-10-11 17:35:00|2234.2|2233.9|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|83
1633973710000|2021-10-11 17:35:10|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2233.8|2233.5|51
1633973720000|2021-10-11 17:35:20|2233.9|2233.6|2234.1|2233.8|2234.3|2234|2233.7|2233.4|40
1633973730000|2021-10-11 17:35:30|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|27
1633973740000|2021-10-11 17:35:40|2233.8|2233.5|2234.2|2233.9|2234.3|2234|2233.8|2233.5|33
1633973750000|2021-10-11 17:35:50|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|35
1633973760000|2021-10-11 17:36:00|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|44
1633973770000|2021-10-11 17:36:10|2233.6|2233.3|2234.1|2233.8|2234.4|2234.1|2233.6|2233.3|25
1633973780000|2021-10-11 17:36:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|12
1633973790000|2021-10-11 17:36:30|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|8
1633973800000|2021-10-11 17:36:40|2234.5|2234.2|2234.9|2234.6|2235.1|2234.8|2234.5|2234.2|97
1633973810000|2021-10-11 17:36:50|2234.8|2234.5|2234.3|2234|2234.9|2234.6|2234.3|2234|52
1633973820000|2021-10-11 17:37:00|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|27
1633973830000|2021-10-11 17:37:10|2234.3|2234|2234.3|2234|2234.3|2234|2234|2233.7|15
1633973840000|2021-10-11 17:37:20|2234.2|2233.9|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|27
1633973850000|2021-10-11 17:37:30|2234.5|2234.2|2234.8|2234.5|2235|2234.7|2234.3|2234|28
1633973860000|2021-10-11 17:37:40|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|42
1633973870000|2021-10-11 17:37:50|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.1|2233.8|38
1633973880000|2021-10-11 17:38:00|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.4|2234.1|22
1633973890000|2021-10-11 17:38:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|14
1633973900000|2021-10-11 17:38:20|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.3|2234|11
1633973910000|2021-10-11 17:38:30|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|20
1633973920000|2021-10-11 17:38:40|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.3|2234|28
1633973930000|2021-10-11 17:38:50|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|26
1633973940000|2021-10-11 17:39:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.3|2234|11
1633973950000|2021-10-11 17:39:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|13
1633973960000|2021-10-11 17:39:20|2234.5|2234.2|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|19
1633973970000|2021-10-11 17:39:30|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|5
1633973980000|2021-10-11 17:39:40|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|20
1633973990000|2021-10-11 17:39:50|2234.8|2234.5|2234.8|2234.5|2235|2234.7|2234.8|2234.5|11
1633974000000|2021-10-11 17:40:00|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|56
1633974010000|2021-10-11 17:40:10|2234.5|2234.2|2235.2|2234.9|2235.3|2235|2234.5|2234.2|62
1633974020000|2021-10-11 17:40:20|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.3|2235|47
1633974030000|2021-10-11 17:40:30|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235|2234.7|26
1633974040000|2021-10-11 17:40:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235|2234.7|5
1633974050000|2021-10-11 17:40:50|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|24
1633974060000|2021-10-11 17:41:00|2235.6|2235.3|2236|2235.7|2236.1|2235.8|2235.6|2235.3|41
1633974070000|2021-10-11 17:41:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|43
1633974080000|2021-10-11 17:41:20|2235.9|2235.6|2236.2|2235.9|2236.3|2236|2235.9|2235.6|24
1633974090000|2021-10-11 17:41:30|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|31
1633974100000|2021-10-11 17:41:40|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|51
1633974110000|2021-10-11 17:41:50|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|14
1633974120000|2021-10-11 17:42:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|15
1633974130000|2021-10-11 17:42:10|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2235.9|2235.6|47
1633974140000|2021-10-11 17:42:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|27
1633974150000|2021-10-11 17:42:30|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|21
1633974160000|2021-10-11 17:42:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|35
1633974170000|2021-10-11 17:42:50|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|10
1633974180000|2021-10-11 17:43:00|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|41
1633974190000|2021-10-11 17:43:10|2236.3|2236|2236.5|2236.2|2236.9|2236.6|2236.3|2236|19
1633974200000|2021-10-11 17:43:20|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.3|2236|30
1633974210000|2021-10-11 17:43:30|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|8
1633974220000|2021-10-11 17:43:40|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.8|2236.5|29
1633974230000|2021-10-11 17:43:50|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|12
1633974240000|2021-10-11 17:44:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|16
1633974250000|2021-10-11 17:44:10|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|15
1633974260000|2021-10-11 17:44:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|32
1633974270000|2021-10-11 17:44:30|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|53
1633974280000|2021-10-11 17:44:40|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|15
1633974290000|2021-10-11 17:44:50|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|24
1633974300000|2021-10-11 17:45:00|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.7|2236.4|35
1633974310000|2021-10-11 17:45:10|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.7|2236.4|17
1633974320000|2021-10-11 17:45:20|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.3|2236|12
1633974330000|2021-10-11 17:45:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|17
1633974340000|2021-10-11 17:45:40|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|8
1633974350000|2021-10-11 17:45:50|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|9
1633974360000|2021-10-11 17:46:00|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|11
1633974370000|2021-10-11 17:46:10|2236.5|2236.2|2235.9|2235.6|2236.6|2236.3|2235.8|2235.5|35
1633974380000|2021-10-11 17:46:20|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|21
1633974390000|2021-10-11 17:46:30|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.7|2235.4|20
1633974400000|2021-10-11 17:46:40|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.5|2235.2|76
1633974410000|2021-10-11 17:46:50|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|110
1633974420000|2021-10-11 17:47:00|2235.6|2235.3|2236.2|2235.9|2236.3|2236|2235.6|2235.3|28
1633974430000|2021-10-11 17:47:10|2236.1|2235.8|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|16
1633974440000|2021-10-11 17:47:20|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.1|2234.8|34
1633974450000|2021-10-11 17:47:30|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.3|2235|20
1633974460000|2021-10-11 17:47:40|2235.6|2235.3|2235.8|2235.5|2236.1|2235.8|2235.5|2235.2|37
1633974470000|2021-10-11 17:47:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|27
1633974480000|2021-10-11 17:48:00|2236|2235.7|2235.2|2234.9|2236|2235.7|2235.1|2234.8|58
1633974490000|2021-10-11 17:48:10|2235.1|2234.8|2234.2|2233.9|2235.1|2234.8|2234.1|2233.8|186
1633974500000|2021-10-11 17:48:20|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.7|2233.4|69
1633974510000|2021-10-11 17:48:30|2234.1|2233.8|2233.1|2232.8|2234.4|2234.1|2233|2232.7|97
1633974520000|2021-10-11 17:48:40|2233.3|2233|2233.3|2233|2233.5|2233.2|2233|2232.7|24
1633974530000|2021-10-11 17:48:50|2233.5|2233.2|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|41
1633974540000|2021-10-11 17:49:00|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|31
1633974550000|2021-10-11 17:49:10|2233.9|2233.6|2234.6|2234.3|2234.7|2234.4|2233.9|2233.6|46
1633974560000|2021-10-11 17:49:20|2234.9|2234.6|2234.8|2234.5|2235.3|2235|2234.8|2234.5|86
1633974570000|2021-10-11 17:49:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.2|2233.9|36
1633974580000|2021-10-11 17:49:40|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|24
1633974590000|2021-10-11 17:49:50|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|7
1633974600000|2021-10-11 17:50:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|52
1633974610000|2021-10-11 17:50:10|2234.3|2234|2235.1|2234.8|2235.1|2234.8|2234.2|2233.9|34
1633974620000|2021-10-11 17:50:20|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.8|2234.5|25
1633974630000|2021-10-11 17:50:30|2234.9|2234.6|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|57
1633974640000|2021-10-11 17:50:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.8|2234.5|14
1633974650000|2021-10-11 17:50:50|2235.1|2234.8|2235.4|2235.1|2235.7|2235.4|2235.1|2234.8|75
1633974660000|2021-10-11 17:51:00|2235.3|2235|2235.5|2235.2|2235.7|2235.4|2235.3|2235|22
1633974670000|2021-10-11 17:51:10|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|10
1633974680000|2021-10-11 17:51:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|17
1633974690000|2021-10-11 17:51:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|26
1633974700000|2021-10-11 17:51:40|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|7
1633974710000|2021-10-11 17:51:50|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|15
1633974720000|2021-10-11 17:52:00|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|16
1633974730000|2021-10-11 17:52:10|2234.7|2234.4|2234.7|2234.4|2235|2234.7|2234.6|2234.3|7
1633974740000|2021-10-11 17:52:20|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.3|2234|80
1633974750000|2021-10-11 17:52:30|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|43
1633974760000|2021-10-11 17:52:40|2234.7|2234.4|2235.5|2235.2|2235.6|2235.3|2234.7|2234.4|22
1633974770000|2021-10-11 17:52:50|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|19
1633974780000|2021-10-11 17:53:00|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|7
1633974790000|2021-10-11 17:53:10|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2235.7|2235.4|23
1633974800000|2021-10-11 17:53:20|2235.8|2235.5|2236.3|2236|2236.4|2236.1|2235.8|2235.5|29
1633974810000|2021-10-11 17:53:30|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|30
1633974820000|2021-10-11 17:53:40|2236.7|2236.4|2237|2236.7|2237.2|2236.9|2236.7|2236.4|63
1633974830000|2021-10-11 17:53:50|2237.1|2236.8|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|40
1633974840000|2021-10-11 17:54:00|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|32
1633974850000|2021-10-11 17:54:10|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.3|2237|19
1633974860000|2021-10-11 17:54:20|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.4|2237.1|43
1633974870000|2021-10-11 17:54:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|13
1633974880000|2021-10-11 17:54:40|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|34
1633974890000|2021-10-11 17:54:50|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|20
1633974900000|2021-10-11 17:55:00|2237.6|2237.3|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|66
1633974910000|2021-10-11 17:55:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|15
1633974920000|2021-10-11 17:55:20|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237|2236.7|73
1633974930000|2021-10-11 17:55:30|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.7|2236.4|25
1633974940000|2021-10-11 17:55:40|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.2|2235.9|56
1633974950000|2021-10-11 17:55:50|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|42
1633974960000|2021-10-11 17:56:00|2235.8|2235.5|2236.3|2236|2236.4|2236.1|2235.8|2235.5|50
1633974970000|2021-10-11 17:56:10|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|21
1633974980000|2021-10-11 17:56:20|2236.6|2236.3|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|44
1633974990000|2021-10-11 17:56:30|2237|2236.7|2236.3|2236|2237.1|2236.8|2236.3|2236|24
1633975000000|2021-10-11 17:56:40|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|19
1633975010000|2021-10-11 17:56:50|2236.2|2235.9|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|5
1633975020000|2021-10-11 17:57:00|2236.3|2236|2236.6|2236.3|2236.7|2236.4|2236.3|2236|23
1633975030000|2021-10-11 17:57:10|2236.7|2236.4|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|15
1633975040000|2021-10-11 17:57:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.5|2236.2|14
1633975050000|2021-10-11 17:57:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|10
1633975060000|2021-10-11 17:57:40|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|7
1633975070000|2021-10-11 17:57:50|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|16
1633975080000|2021-10-11 17:58:00|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|28
1633975090000|2021-10-11 17:58:10|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|31
1633975100000|2021-10-11 17:58:20|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|13
1633975110000|2021-10-11 17:58:30|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237|2236.7|15
1633975120000|2021-10-11 17:58:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.1|2236.8|21
1633975130000|2021-10-11 17:58:50|2237.4|2237.1|2237.7|2237.4|2237.9|2237.6|2237.3|2237|79
1633975140000|2021-10-11 17:59:00|2237.8|2237.5|2236.8|2236.5|2237.8|2237.5|2236.7|2236.4|53
1633975150000|2021-10-11 17:59:10|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|26
1633975160000|2021-10-11 17:59:20|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|19
1633975170000|2021-10-11 17:59:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|13
1633975180000|2021-10-11 17:59:40|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|12
1633975190000|2021-10-11 17:59:50|2237.3|2237|2237.3|2237|2237.6|2237.3|2237.2|2236.9|12
1633975200000|2021-10-11 18:00:00|2237.5|2237.2|2236.9|2236.6|2237.6|2237.3|2236.5|2236.2|62
1633975210000|2021-10-11 18:00:10|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|24
1633975220000|2021-10-11 18:00:20|2236.7|2236.4|2236|2235.7|2236.7|2236.4|2235.9|2235.6|37
1633975230000|2021-10-11 18:00:30|2236.1|2235.8|2236.2|2235.9|2236.5|2236.2|2236|2235.7|18
1633975240000|2021-10-11 18:00:40|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|16
1633975250000|2021-10-11 18:00:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|30
1633975260000|2021-10-11 18:01:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|22
1633975270000|2021-10-11 18:01:10|2236.1|2235.8|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|20
1633975280000|2021-10-11 18:01:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|16
1633975290000|2021-10-11 18:01:30|2236.3|2236|2236.6|2236.3|2236.8|2236.5|2236.2|2235.9|19
1633975300000|2021-10-11 18:01:40|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.5|2236.2|9
1633975310000|2021-10-11 18:01:50|2237.2|2236.9|2237.3|2237|2237.6|2237.3|2237.2|2236.9|39
1633975320000|2021-10-11 18:02:00|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|12
1633975330000|2021-10-11 18:02:10|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|15
1633975340000|2021-10-11 18:02:20|2237.3|2237|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|16
1633975350000|2021-10-11 18:02:30|2237|2236.7|2237.1|2236.8|2237.3|2237|2237|2236.7|16
1633975360000|2021-10-11 18:02:40|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.9|2236.6|3
1633975370000|2021-10-11 18:02:50|2237.1|2236.8|2236.4|2236.1|2237.2|2236.9|2236.2|2235.9|28
1633975380000|2021-10-11 18:03:00|2236.6|2236.3|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|8
1633975390000|2021-10-11 18:03:10|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|32
1633975400000|2021-10-11 18:03:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|5
1633975410000|2021-10-11 18:03:30|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.3|2236|11
1633975420000|2021-10-11 18:03:40|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|6
1633975430000|2021-10-11 18:03:50|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.3|2236|25
1633975440000|2021-10-11 18:04:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|7
1633975450000|2021-10-11 18:04:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236|2235.7|37
1633975460000|2021-10-11 18:04:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1633975470000|2021-10-11 18:04:30|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|18
1633975480000|2021-10-11 18:04:40|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.6|2236.3|16
1633975490000|2021-10-11 18:04:50|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237|2236.7|21
1633975500000|2021-10-11 18:05:00|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237|2236.7|37
1633975510000|2021-10-11 18:05:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2236.9|2236.6|13
1633975520000|2021-10-11 18:05:20|2237.1|2236.8|2237|2236.7|2237.4|2237.1|2237|2236.7|10
1633975530000|2021-10-11 18:05:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|13
1633975540000|2021-10-11 18:05:40|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|4
1633975550000|2021-10-11 18:05:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|10
1633975560000|2021-10-11 18:06:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|19
1633975570000|2021-10-11 18:06:10|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|26
1633975580000|2021-10-11 18:06:20|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|44
1633975590000|2021-10-11 18:06:30|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|57
1633975600000|2021-10-11 18:06:40|2237.3|2237|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|30
1633975610000|2021-10-11 18:06:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|8
1633975620000|2021-10-11 18:07:00|2237|2236.7|2237.4|2237.1|2237.5|2237.2|2236.8|2236.5|39
1633975630000|2021-10-11 18:07:10|2237.5|2237.2|2238.2|2237.9|2238.4|2238.1|2237.5|2237.2|113
1633975640000|2021-10-11 18:07:20|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|26
1633975650000|2021-10-11 18:07:30|2238.2|2237.9|2237.7|2237.4|2238.3|2238|2237.6|2237.3|85
1633975660000|2021-10-11 18:07:40|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.3|2237|33
1633975670000|2021-10-11 18:07:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|9
1633975680000|2021-10-11 18:08:00|2237.1|2236.8|2236.4|2236.1|2237.1|2236.8|2236.3|2236|43
1633975690000|2021-10-11 18:08:10|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.4|2236.1|32
1633975700000|2021-10-11 18:08:20|2237|2236.7|2237.2|2236.9|2237.3|2237|2236.9|2236.6|34
1633975710000|2021-10-11 18:08:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|8
1633975720000|2021-10-11 18:08:40|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|58
1633975730000|2021-10-11 18:08:50|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|39
1633975740000|2021-10-11 18:09:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|41
1633975750000|2021-10-11 18:09:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|4
1633975760000|2021-10-11 18:09:20|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|0
1633975770000|2021-10-11 18:09:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|3
1633975780000|2021-10-11 18:09:40|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|4
1633975790000|2021-10-11 18:09:50|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|6
1633975800000|2021-10-11 18:10:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|21
1633975810000|2021-10-11 18:10:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|9
1633975820000|2021-10-11 18:10:20|2237.7|2237.4|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|16
1633975830000|2021-10-11 18:10:30|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|13
1633975840000|2021-10-11 18:10:40|2238|2237.7|2238.6|2238.3|2238.6|2238.3|2238|2237.7|42
1633975850000|2021-10-11 18:10:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|65
1633975860000|2021-10-11 18:11:00|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|21
1633975870000|2021-10-11 18:11:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|2
1633975880000|2021-10-11 18:11:20|2238.5|2238.2|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|25
1633975890000|2021-10-11 18:11:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|26
1633975900000|2021-10-11 18:11:40|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.6|2238.3|6
1633975910000|2021-10-11 18:11:50|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.8|2238.5|60
1633975920000|2021-10-11 18:12:00|2239|2238.7|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|48
1633975930000|2021-10-11 18:12:10|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.7|2238.4|6
1633975940000|2021-10-11 18:12:20|2238.7|2238.4|2239|2238.7|2239.2|2238.9|2238.7|2238.4|26
1633975950000|2021-10-11 18:12:30|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.7|2238.4|13
1633975960000|2021-10-11 18:12:40|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|35
1633975970000|2021-10-11 18:12:50|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|11
1633975980000|2021-10-11 18:13:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|5
1633975990000|2021-10-11 18:13:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1633976000000|2021-10-11 18:13:20|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|36
1633976010000|2021-10-11 18:13:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|52
1633976020000|2021-10-11 18:13:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|9
1633976030000|2021-10-11 18:13:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|19
1633976040000|2021-10-11 18:14:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|6
1633976050000|2021-10-11 18:14:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|3
1633976060000|2021-10-11 18:14:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|24
1633976070000|2021-10-11 18:14:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1633976080000|2021-10-11 18:14:40|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|17
1633976090000|2021-10-11 18:14:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|5
1633976100000|2021-10-11 18:15:00|2238.7|2238.4|2239.4|2239.1|2239.4|2239.1|2238.7|2238.4|38
1633976110000|2021-10-11 18:15:10|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.3|2239|32
1633976120000|2021-10-11 18:15:20|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|84
1633976130000|2021-10-11 18:15:30|2240|2239.7|2240.2|2239.9|2240.5|2240.2|2240|2239.7|116
1633976140000|2021-10-11 18:15:40|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240.1|2239.8|37
1633976150000|2021-10-11 18:15:50|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|22
1633976160000|2021-10-11 18:16:00|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.1|2238.8|140
1633976170000|2021-10-11 18:16:10|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|19
1633976180000|2021-10-11 18:16:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|8
1633976190000|2021-10-11 18:16:30|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|12
1633976200000|2021-10-11 18:16:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|5
1633976210000|2021-10-11 18:16:50|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|21
1633976220000|2021-10-11 18:17:00|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.3|2239|10
1633976230000|2021-10-11 18:17:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|25
1633976240000|2021-10-11 18:17:20|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|31
1633976250000|2021-10-11 18:17:30|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.7|2238.4|61
1633976260000|2021-10-11 18:17:40|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.6|2238.3|10
1633976270000|2021-10-11 18:17:50|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.9|2238.6|52
1633976280000|2021-10-11 18:18:00|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239.1|2238.8|24
1633976290000|2021-10-11 18:18:10|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|4
1633976300000|2021-10-11 18:18:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|13
1633976310000|2021-10-11 18:18:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|10
1633976320000|2021-10-11 18:18:40|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2239|2238.7|37
1633976330000|2021-10-11 18:18:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|37
1633976340000|2021-10-11 18:19:00|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|18
1633976350000|2021-10-11 18:19:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|11
1633976360000|2021-10-11 18:19:20|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|79
1633976370000|2021-10-11 18:19:30|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|35
1633976380000|2021-10-11 18:19:40|2238.5|2238.2|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|10
1633976390000|2021-10-11 18:19:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|20
1633976400000|2021-10-11 18:20:00|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|27
1633976410000|2021-10-11 18:20:10|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.3|2238|24
1633976420000|2021-10-11 18:20:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|61
1633976430000|2021-10-11 18:20:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|15
1633976440000|2021-10-11 18:20:40|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.3|2237|34
1633976450000|2021-10-11 18:20:50|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|19
1633976460000|2021-10-11 18:21:00|2237.6|2237.3|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|28
1633976470000|2021-10-11 18:21:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|60
1633976480000|2021-10-11 18:21:20|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.6|2237.3|25
1633976490000|2021-10-11 18:21:30|2237.9|2237.6|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|75
1633976500000|2021-10-11 18:21:40|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|8
1633976510000|2021-10-11 18:21:50|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|7
1633976520000|2021-10-11 18:22:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|22
1633976530000|2021-10-11 18:22:10|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|5
1633976540000|2021-10-11 18:22:20|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|15
1633976550000|2021-10-11 18:22:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|6
1633976560000|2021-10-11 18:22:40|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|20
1633976570000|2021-10-11 18:22:50|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|18
1633976580000|2021-10-11 18:23:00|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237|2236.7|22
1633976590000|2021-10-11 18:23:10|2237.3|2237|2237|2236.7|2237.3|2237|2236.9|2236.6|20
1633976600000|2021-10-11 18:23:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|12
1633976610000|2021-10-11 18:23:30|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|9
1633976620000|2021-10-11 18:23:40|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|8
1633976630000|2021-10-11 18:23:50|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|21
1633976640000|2021-10-11 18:24:00|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.7|2235.4|112
1633976650000|2021-10-11 18:24:10|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|19
1633976660000|2021-10-11 18:24:20|2235.8|2235.5|2235.1|2234.8|2235.8|2235.5|2235|2234.7|73
1633976670000|2021-10-11 18:24:30|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|65
1633976680000|2021-10-11 18:24:40|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.3|2235|18
1633976690000|2021-10-11 18:24:50|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|129
1633976700000|2021-10-11 18:25:00|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.1|2234.8|44
1633976710000|2021-10-11 18:25:10|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|11
1633976720000|2021-10-11 18:25:20|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|17
1633976730000|2021-10-11 18:25:30|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|9
1633976740000|2021-10-11 18:25:40|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|7
1633976750000|2021-10-11 18:25:50|2235.7|2235.4|2234.8|2234.5|2235.7|2235.4|2234.5|2234.2|49
1633976760000|2021-10-11 18:26:00|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.1|2233.8|56
1633976770000|2021-10-11 18:26:10|2234.7|2234.4|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|53
1633976780000|2021-10-11 18:26:20|2234.5|2234.2|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|39
1633976790000|2021-10-11 18:26:30|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2233.9|2233.6|34
1633976800000|2021-10-11 18:26:40|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|16
1633976810000|2021-10-11 18:26:50|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|8
1633976820000|2021-10-11 18:27:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|30
1633976830000|2021-10-11 18:27:10|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2233.8|2233.5|19
1633976840000|2021-10-11 18:27:20|2233.7|2233.4|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|35
1633976850000|2021-10-11 18:27:30|2233.8|2233.5|2233.6|2233.3|2234|2233.7|2233.6|2233.3|23
1633976860000|2021-10-11 18:27:40|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|8
1633976870000|2021-10-11 18:27:50|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|16
1633976880000|2021-10-11 18:28:00|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|18
1633976890000|2021-10-11 18:28:10|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|13
1633976900000|2021-10-11 18:28:20|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|14
1633976910000|2021-10-11 18:28:30|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.5|2233.2|12
1633976920000|2021-10-11 18:28:40|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|5
1633976930000|2021-10-11 18:28:50|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|6
1633976940000|2021-10-11 18:29:00|2234.2|2233.9|2234.3|2234|2234.5|2234.2|2234.2|2233.9|45
1633976950000|2021-10-11 18:29:10|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|8
1633976960000|2021-10-11 18:29:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|33
1633976970000|2021-10-11 18:29:30|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|16
1633976980000|2021-10-11 18:29:40|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234|2233.7|20
1633976990000|2021-10-11 18:29:50|2234.5|2234.2|2235|2234.7|2235.1|2234.8|2234.5|2234.2|28
1633977000000|2021-10-11 18:30:00|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|27
1633977010000|2021-10-11 18:30:10|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|42
1633977020000|2021-10-11 18:30:20|2235.2|2234.9|2235.7|2235.4|2235.8|2235.5|2235.2|2234.9|36
1633977030000|2021-10-11 18:30:30|2235.8|2235.5|2236.4|2236.1|2236.6|2236.3|2235.8|2235.5|93
1633977040000|2021-10-11 18:30:40|2236.5|2236.2|2237.3|2237|2237.4|2237.1|2236.4|2236.1|87
1633977050000|2021-10-11 18:30:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|52
1633977060000|2021-10-11 18:31:00|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.6|2236.3|31
1633977070000|2021-10-11 18:31:10|2236.6|2236.3|2236|2235.7|2236.6|2236.3|2236|2235.7|40
1633977080000|2021-10-11 18:31:20|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|49
1633977090000|2021-10-11 18:31:30|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|5
1633977100000|2021-10-11 18:31:40|2235.8|2235.5|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|8
1633977110000|2021-10-11 18:31:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.6|2235.3|8
1633977120000|2021-10-11 18:32:00|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2236.1|2235.8|32
1633977130000|2021-10-11 18:32:10|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.3|2236|16
1633977140000|2021-10-11 18:32:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|5
1633977150000|2021-10-11 18:32:30|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|13
1633977160000|2021-10-11 18:32:40|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|12
1633977170000|2021-10-11 18:32:50|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|12
1633977180000|2021-10-11 18:33:00|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2236|2235.7|41
1633977190000|2021-10-11 18:33:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|12
1633977200000|2021-10-11 18:33:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|6
1633977210000|2021-10-11 18:33:30|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|10
1633977220000|2021-10-11 18:33:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236|2235.7|7
1633977230000|2021-10-11 18:33:50|2236.1|2235.8|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|15
1633977240000|2021-10-11 18:34:00|2236.3|2236|2235.7|2235.4|2236.4|2236.1|2235.4|2235.1|26
1633977250000|2021-10-11 18:34:10|2235.6|2235.3|2234.6|2234.3|2235.6|2235.3|2234.6|2234.3|79
1633977260000|2021-10-11 18:34:20|2234.5|2234.2|2234.8|2234.5|2235|2234.7|2234.5|2234.2|52
1633977270000|2021-10-11 18:34:30|2234.9|2234.6|2235.2|2234.9|2235.3|2235|2234.8|2234.5|24
1633977280000|2021-10-11 18:34:40|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.3|2235|14
1633977290000|2021-10-11 18:34:50|2235.7|2235.4|2236|2235.7|2236.3|2236|2235.7|2235.4|25
1633977300000|2021-10-11 18:35:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.7|2235.4|12
1633977310000|2021-10-11 18:35:10|2235.9|2235.6|2235.2|2234.9|2236|2235.7|2235.2|2234.9|13
1633977320000|2021-10-11 18:35:20|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|8
1633977330000|2021-10-11 18:35:30|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.3|2234|21
1633977340000|2021-10-11 18:35:40|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|13
1633977350000|2021-10-11 18:35:50|2234.7|2234.4|2234.6|2234.3|2235|2234.7|2234.6|2234.3|16
1633977360000|2021-10-11 18:36:00|2234.7|2234.4|2235|2234.7|2235.4|2235.1|2234.7|2234.4|14
1633977370000|2021-10-11 18:36:10|2234.9|2234.6|2235.1|2234.8|2235.6|2235.3|2234.9|2234.6|27
1633977380000|2021-10-11 18:36:20|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.9|2234.6|7
1633977390000|2021-10-11 18:36:30|2234.9|2234.6|2235.6|2235.3|2235.7|2235.4|2234.8|2234.5|12
1633977400000|2021-10-11 18:36:40|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|12
1633977410000|2021-10-11 18:36:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.3|2235|10
1633977420000|2021-10-11 18:37:00|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.3|2235|14
1633977430000|2021-10-11 18:37:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|3
1633977440000|2021-10-11 18:37:20|2235.4|2235.1|2236|2235.7|2236|2235.7|2235.4|2235.1|9
1633977450000|2021-10-11 18:37:30|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|4
1633977460000|2021-10-11 18:37:40|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|6
1633977470000|2021-10-11 18:37:50|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.4|2235.1|7
1633977480000|2021-10-11 18:38:00|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|22
1633977490000|2021-10-11 18:38:10|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.3|2235|4
1633977500000|2021-10-11 18:38:20|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|3
1633977510000|2021-10-11 18:38:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.2|2234.9|21
1633977520000|2021-10-11 18:38:40|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|6
1633977530000|2021-10-11 18:38:50|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|15
1633977540000|2021-10-11 18:39:00|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|8
1633977550000|2021-10-11 18:39:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|13
1633977560000|2021-10-11 18:39:20|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|12
1633977570000|2021-10-11 18:39:30|2235.7|2235.4|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|176
1633977580000|2021-10-11 18:39:40|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.6|2234.3|17
1633977590000|2021-10-11 18:39:50|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|7
1633977600000|2021-10-11 18:40:00|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|48
1633977610000|2021-10-11 18:40:10|2235.2|2234.9|2235|2234.7|2235.3|2235|2234.7|2234.4|49
1633977620000|2021-10-11 18:40:20|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.9|2234.6|8
1633977630000|2021-10-11 18:40:30|2234.9|2234.6|2234.3|2234|2234.9|2234.6|2234.3|2234|17
1633977640000|2021-10-11 18:40:40|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.7|2233.4|33
1633977650000|2021-10-11 18:40:50|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|41
1633977660000|2021-10-11 18:41:00|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.6|2233.3|38
1633977670000|2021-10-11 18:41:10|2234.1|2233.8|2234.5|2234.2|2234.7|2234.4|2234.1|2233.8|40
1633977680000|2021-10-11 18:41:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|13
1633977690000|2021-10-11 18:41:30|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|12
1633977700000|2021-10-11 18:41:40|2234.6|2234.3|2234.9|2234.6|2235.1|2234.8|2234.5|2234.2|14
1633977710000|2021-10-11 18:41:50|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|49
1633977720000|2021-10-11 18:42:00|2235.3|2235|2235.8|2235.5|2235.9|2235.6|2235.3|2235|31
1633977730000|2021-10-11 18:42:10|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|14
1633977740000|2021-10-11 18:42:20|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|11
1633977750000|2021-10-11 18:42:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|19
1633977760000|2021-10-11 18:42:40|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|12
1633977770000|2021-10-11 18:42:50|2235.8|2235.5|2236.7|2236.4|2236.7|2236.4|2235.8|2235.5|47
1633977780000|2021-10-11 18:43:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.3|2236|30
1633977790000|2021-10-11 18:43:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236|2235.7|30
1633977800000|2021-10-11 18:43:20|2236.2|2235.9|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|25
1633977810000|2021-10-11 18:43:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.1|2235.8|6
1633977820000|2021-10-11 18:43:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|4
1633977830000|2021-10-11 18:43:50|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|8
1633977840000|2021-10-11 18:44:00|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|2
1633977850000|2021-10-11 18:44:10|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|21
1633977860000|2021-10-11 18:44:20|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|16
1633977870000|2021-10-11 18:44:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|9
1633977880000|2021-10-11 18:44:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|4
1633977890000|2021-10-11 18:44:50|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.9|2235.6|8
1633977900000|2021-10-11 18:45:00|2236.1|2235.8|2236|2235.7|2236.3|2236|2236|2235.7|31
1633977910000|2021-10-11 18:45:10|2236.1|2235.8|2236.6|2236.3|2236.7|2236.4|2236|2235.7|19
1633977920000|2021-10-11 18:45:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|4
1633977930000|2021-10-11 18:45:30|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|10
1633977940000|2021-10-11 18:45:40|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1633977950000|2021-10-11 18:45:50|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.7|2236.4|23
1633977960000|2021-10-11 18:46:00|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|16
1633977970000|2021-10-11 18:46:10|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|61
1633977980000|2021-10-11 18:46:20|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.3|2236|13
1633977990000|2021-10-11 18:46:30|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2235.8|2235.5|21
1633978000000|2021-10-11 18:46:40|2236|2235.7|2236.4|2236.1|2236.7|2236.4|2236|2235.7|13
1633978010000|2021-10-11 18:46:50|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.1|2235.8|8
1633978020000|2021-10-11 18:47:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.1|2235.8|13
1633978030000|2021-10-11 18:47:10|2236.2|2235.9|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|24
1633978040000|2021-10-11 18:47:20|2236.3|2236|2236.6|2236.3|2236.7|2236.4|2236.2|2235.9|15
1633978050000|2021-10-11 18:47:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|10
1633978060000|2021-10-11 18:47:40|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|8
1633978070000|2021-10-11 18:47:50|2236.6|2236.3|2236.9|2236.6|2237.1|2236.8|2236.5|2236.2|13
1633978080000|2021-10-11 18:48:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.7|2236.4|9
1633978090000|2021-10-11 18:48:10|2236.9|2236.6|2237.1|2236.8|2237.3|2237|2236.8|2236.5|36
1633978100000|2021-10-11 18:48:20|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237.1|2236.8|106
1633978110000|2021-10-11 18:48:30|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.7|2237.4|49
1633978120000|2021-10-11 18:48:40|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|12
1633978130000|2021-10-11 18:48:50|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|8
1633978140000|2021-10-11 18:49:00|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.6|2237.3|42
1633978150000|2021-10-11 18:49:10|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|11
1633978160000|2021-10-11 18:49:20|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|7
1633978170000|2021-10-11 18:49:30|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|17
1633978180000|2021-10-11 18:49:40|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|41
1633978190000|2021-10-11 18:49:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|8
1633978200000|2021-10-11 18:50:00|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|29
1633978210000|2021-10-11 18:50:10|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|28
1633978220000|2021-10-11 18:50:20|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|26
1633978230000|2021-10-11 18:50:30|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|6
1633978240000|2021-10-11 18:50:40|2237.3|2237|2236.7|2236.4|2237.4|2237.1|2236.6|2236.3|17
1633978250000|2021-10-11 18:50:50|2236.6|2236.3|2236.2|2235.9|2236.7|2236.4|2235.5|2235.2|94
1633978260000|2021-10-11 18:51:00|2236.1|2235.8|2236|2235.7|2236.3|2236|2236|2235.7|34
1633978270000|2021-10-11 18:51:10|2236.1|2235.8|2235.3|2235|2236.3|2236|2235.3|2235|49
1633978280000|2021-10-11 18:51:20|2235.4|2235.1|2234.6|2234.3|2235.4|2235.1|2234.6|2234.3|40
1633978290000|2021-10-11 18:51:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234|2233.7|50
1633978300000|2021-10-11 18:51:40|2234.6|2234.3|2235.4|2235.1|2235.4|2235.1|2234.6|2234.3|53
1633978310000|2021-10-11 18:51:50|2235.3|2235|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|28
1633978320000|2021-10-11 18:52:00|2235.1|2234.8|2235.7|2235.4|2235.8|2235.5|2235.1|2234.8|10
1633978330000|2021-10-11 18:52:10|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|22
1633978340000|2021-10-11 18:52:20|2235.7|2235.4|2236.3|2236|2236.5|2236.2|2235.7|2235.4|51
1633978350000|2021-10-11 18:52:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|13
1633978360000|2021-10-11 18:52:40|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|9
1633978370000|2021-10-11 18:52:50|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|34
1633978380000|2021-10-11 18:53:00|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.6|2236.3|45
1633978390000|2021-10-11 18:53:10|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|15
1633978400000|2021-10-11 18:53:20|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237|2236.7|17
1633978410000|2021-10-11 18:53:30|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|15
1633978420000|2021-10-11 18:53:40|2237.1|2236.8|2237.8|2237.5|2237.8|2237.5|2237.1|2236.8|10
1633978430000|2021-10-11 18:53:50|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|21
1633978440000|2021-10-11 18:54:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|28
1633978450000|2021-10-11 18:54:10|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|19
1633978460000|2021-10-11 18:54:20|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|15
1633978470000|2021-10-11 18:54:30|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.3|2237|10
1633978480000|2021-10-11 18:54:40|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|17
1633978490000|2021-10-11 18:54:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|6
1633978500000|2021-10-11 18:55:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.1|2236.8|19
1633978510000|2021-10-11 18:55:10|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|36
1633978520000|2021-10-11 18:55:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|22
1633978530000|2021-10-11 18:55:30|2237.6|2237.3|2237.3|2237|2237.7|2237.4|2237.3|2237|28
1633978540000|2021-10-11 18:55:40|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.3|2237|4
1633978550000|2021-10-11 18:55:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|9
1633978560000|2021-10-11 18:56:00|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.3|2237|34
1633978570000|2021-10-11 18:56:10|2237.7|2237.4|2238.1|2237.8|2238.3|2238|2237.7|2237.4|88
1633978580000|2021-10-11 18:56:20|2238|2237.7|2238.4|2238.1|2238.6|2238.3|2238|2237.7|101
1633978590000|2021-10-11 18:56:30|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|22
1633978600000|2021-10-11 18:56:40|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|8
1633978610000|2021-10-11 18:56:50|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|9
1633978620000|2021-10-11 18:57:00|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.2|2237.9|38
1633978630000|2021-10-11 18:57:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|8
1633978640000|2021-10-11 18:57:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|23
1633978650000|2021-10-11 18:57:30|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.2|2237.9|32
1633978660000|2021-10-11 18:57:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.9|2237.6|21
1633978670000|2021-10-11 18:57:50|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|9
1633978680000|2021-10-11 18:58:00|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|10
1633978690000|2021-10-11 18:58:10|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|25
1633978700000|2021-10-11 18:58:20|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|19
1633978710000|2021-10-11 18:58:30|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|27
1633978720000|2021-10-11 18:58:40|2238.9|2238.6|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|89
1633978730000|2021-10-11 18:58:50|2239.3|2239|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|18
1633978740000|2021-10-11 18:59:00|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|52
1633978750000|2021-10-11 18:59:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|36
1633978760000|2021-10-11 18:59:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|69
1633978770000|2021-10-11 18:59:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|12
1633978780000|2021-10-11 18:59:40|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|40
1633978790000|2021-10-11 18:59:50|2238.7|2238.4|2238.3|2238|2238.8|2238.5|2238.2|2237.9|43
1633978800000|2021-10-11 19:00:00|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|29
1633978810000|2021-10-11 19:00:10|2238.1|2237.8|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|15
1633978820000|2021-10-11 19:00:20|2238.3|2238|2238.7|2238.4|2238.8|2238.5|2238.3|2238|4
1633978830000|2021-10-11 19:00:30|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|32
1633978840000|2021-10-11 19:00:40|2239.1|2238.8|2240|2239.7|2240.1|2239.8|2239.1|2238.8|114
1633978850000|2021-10-11 19:00:50|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|46
1633978860000|2021-10-11 19:01:00|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|31
1633978870000|2021-10-11 19:01:10|2239.5|2239.2|2239.9|2239.6|2240|2239.7|2239.5|2239.2|20
1633978880000|2021-10-11 19:01:20|2240|2239.7|2240|2239.7|2240|2239.7|2239.8|2239.5|12
1633978890000|2021-10-11 19:01:30|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|19
1633978900000|2021-10-11 19:01:40|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.8|2239.5|36
1633978910000|2021-10-11 19:01:50|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|34
1633978920000|2021-10-11 19:02:00|2240.3|2240|2240|2239.7|2240.3|2240|2239.7|2239.4|35
1633978930000|2021-10-11 19:02:10|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|18
1633978940000|2021-10-11 19:02:20|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.1|2239.8|17
1633978950000|2021-10-11 19:02:30|2240.3|2240|2240|2239.7|2240.3|2240|2239.6|2239.3|46
1633978960000|2021-10-11 19:02:40|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|18
1633978970000|2021-10-11 19:02:50|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|6
1633978980000|2021-10-11 19:03:00|2239.7|2239.4|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|22
1633978990000|2021-10-11 19:03:10|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|38
1633979000000|2021-10-11 19:03:20|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|13
1633979010000|2021-10-11 19:03:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|14
1633979020000|2021-10-11 19:03:40|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.2|2238.9|4
1633979030000|2021-10-11 19:03:50|2239.2|2238.9|2239|2238.7|2239.3|2239|2238.7|2238.4|25
1633979040000|2021-10-11 19:04:00|2239.2|2238.9|2239.3|2239|2239.5|2239.2|2239.1|2238.8|12
1633979050000|2021-10-11 19:04:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|5
1633979060000|2021-10-11 19:04:20|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|8
1633979070000|2021-10-11 19:04:30|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|20
1633979080000|2021-10-11 19:04:40|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|3
1633979090000|2021-10-11 19:04:50|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|19
1633979100000|2021-10-11 19:05:00|2239.5|2239.2|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|77
1633979110000|2021-10-11 19:05:10|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.3|2239|25
1633979120000|2021-10-11 19:05:20|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|11
1633979130000|2021-10-11 19:05:30|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.3|2238|41
1633979140000|2021-10-11 19:05:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|7
1633979150000|2021-10-11 19:05:50|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|11
1633979160000|2021-10-11 19:06:00|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|15
1633979170000|2021-10-11 19:06:10|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|73
1633979180000|2021-10-11 19:06:20|2237.6|2237.3|2237.9|2237.6|2238|2237.7|2237.6|2237.3|43
1633979190000|2021-10-11 19:06:30|2238|2237.7|2238.2|2237.9|2238.3|2238|2238|2237.7|15
1633979200000|2021-10-11 19:06:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|13
1633979210000|2021-10-11 19:06:50|2238|2237.7|2237|2236.7|2238|2237.7|2237|2236.7|31
1633979220000|2021-10-11 19:07:00|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.9|2236.6|44
1633979230000|2021-10-11 19:07:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|16
1633979240000|2021-10-11 19:07:20|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.5|2237.2|14
1633979250000|2021-10-11 19:07:30|2237.9|2237.6|2236.9|2236.6|2237.9|2237.6|2236.9|2236.6|17
1633979260000|2021-10-11 19:07:40|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.4|2236.1|29
1633979270000|2021-10-11 19:07:50|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236|2235.7|119
1633979280000|2021-10-11 19:08:00|2235.9|2235.6|2236.3|2236|2236.4|2236.1|2235.8|2235.5|72
1633979290000|2021-10-11 19:08:10|2236.2|2235.9|2235.7|2235.4|2236.3|2236|2235.7|2235.4|38
1633979300000|2021-10-11 19:08:20|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|54
1633979310000|2021-10-11 19:08:30|2235.6|2235.3|2236.1|2235.8|2236.2|2235.9|2235.4|2235.1|94
1633979320000|2021-10-11 19:08:40|2236.2|2235.9|2236|2235.7|2236.5|2236.2|2235.9|2235.6|32
1633979330000|2021-10-11 19:08:50|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|15
1633979340000|2021-10-11 19:09:00|2236|2235.7|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|35
1633979350000|2021-10-11 19:09:10|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|15
1633979360000|2021-10-11 19:09:20|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|17
1633979370000|2021-10-11 19:09:30|2236.3|2236|2236.6|2236.3|2236.7|2236.4|2236.3|2236|21
1633979380000|2021-10-11 19:09:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.3|2236|9
1633979390000|2021-10-11 19:09:50|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|20
1633979400000|2021-10-11 19:10:00|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|34
1633979410000|2021-10-11 19:10:10|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|30
1633979420000|2021-10-11 19:10:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|9
1633979430000|2021-10-11 19:10:30|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.6|2236.3|13
1633979440000|2021-10-11 19:10:40|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|27
1633979450000|2021-10-11 19:10:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|33
1633979460000|2021-10-11 19:11:00|2236.6|2236.3|2237|2236.7|2237.7|2237.4|2236.6|2236.3|74
1633979470000|2021-10-11 19:11:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|11
1633979480000|2021-10-11 19:11:20|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2236.9|2236.6|4
1633979490000|2021-10-11 19:11:30|2237|2236.7|2237.3|2237|2237.4|2237.1|2237|2236.7|17
1633979500000|2021-10-11 19:11:40|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.2|2236.9|16
1633979510000|2021-10-11 19:11:50|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237|2236.7|7
1633979520000|2021-10-11 19:12:00|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|18
1633979530000|2021-10-11 19:12:10|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|13
1633979540000|2021-10-11 19:12:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|3
1633979550000|2021-10-11 19:12:30|2236.6|2236.3|2237.3|2237|2237.3|2237|2236.6|2236.3|6
1633979560000|2021-10-11 19:12:40|2237.2|2236.9|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|4
1633979570000|2021-10-11 19:12:50|2237.1|2236.8|2237.7|2237.4|2237.9|2237.6|2237.1|2236.8|54
1633979580000|2021-10-11 19:13:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|18
1633979590000|2021-10-11 19:13:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|11
1633979600000|2021-10-11 19:13:20|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|11
1633979610000|2021-10-11 19:13:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|4
1633979620000|2021-10-11 19:13:40|2237.3|2237|2237.9|2237.6|2237.9|2237.6|2237.3|2237|9
1633979630000|2021-10-11 19:13:50|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|73
1633979640000|2021-10-11 19:14:00|2237.6|2237.3|2237.7|2237.4|2238|2237.7|2237.6|2237.3|7
1633979650000|2021-10-11 19:14:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|6
1633979660000|2021-10-11 19:14:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|20
1633979670000|2021-10-11 19:14:30|2238|2237.7|2238.2|2237.9|2238.3|2238|2237.9|2237.6|31
1633979680000|2021-10-11 19:14:40|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238.1|2237.8|6
1633979690000|2021-10-11 19:14:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238|2237.7|5
1633979700000|2021-10-11 19:15:00|2238.3|2238|2238|2237.7|2238.4|2238.1|2238|2237.7|11
1633979710000|2021-10-11 19:15:10|2238.1|2237.8|2237.4|2237.1|2238.1|2237.8|2237.2|2236.9|84
1633979720000|2021-10-11 19:15:20|2237.3|2237|2236.8|2236.5|2237.3|2237|2236.6|2236.3|33
1633979730000|2021-10-11 19:15:30|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|30
1633979740000|2021-10-11 19:15:40|2237.1|2236.8|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|6
1633979750000|2021-10-11 19:15:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|19
1633979760000|2021-10-11 19:16:00|2236.5|2236.2|2237.4|2237.1|2237.4|2237.1|2236.5|2236.2|28
1633979770000|2021-10-11 19:16:10|2237.5|2237.2|2236.7|2236.4|2237.5|2237.2|2236.7|2236.4|6
1633979780000|2021-10-11 19:16:20|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|21
1633979790000|2021-10-11 19:16:30|2236.3|2236|2236.6|2236.3|2236.7|2236.4|2236.3|2236|19
1633979800000|2021-10-11 19:16:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|5
1633979810000|2021-10-11 19:16:50|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236|2235.7|21
1633979820000|2021-10-11 19:17:00|2236|2235.7|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|34
1633979830000|2021-10-11 19:17:10|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|52
1633979840000|2021-10-11 19:17:20|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|26
1633979850000|2021-10-11 19:17:30|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|7
1633979860000|2021-10-11 19:17:40|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|25
1633979870000|2021-10-11 19:17:50|2236.5|2236.2|2236.8|2236.5|2237.2|2236.9|2236.4|2236.1|38
1633979880000|2021-10-11 19:18:00|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|12
1633979890000|2021-10-11 19:18:10|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.7|2236.4|14
1633979900000|2021-10-11 19:18:20|2237|2236.7|2235.9|2235.6|2237|2236.7|2235.9|2235.6|28
1633979910000|2021-10-11 19:18:30|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|30
1633979920000|2021-10-11 19:18:40|2235.4|2235.1|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|10
1633979930000|2021-10-11 19:18:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|22
1633979940000|2021-10-11 19:19:00|2235.3|2235|2235.5|2235.2|2235.7|2235.4|2235.3|2235|27
1633979950000|2021-10-11 19:19:10|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.3|2235|5
1633979960000|2021-10-11 19:19:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|11
1633979970000|2021-10-11 19:19:30|2235.3|2235|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|21
1633979980000|2021-10-11 19:19:40|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.3|2235|7
1633979990000|2021-10-11 19:19:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.3|2235|5
1633980000000|2021-10-11 19:20:00|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235.4|2235.1|30
1633980010000|2021-10-11 19:20:10|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|27
1633980020000|2021-10-11 19:20:20|2235.5|2235.2|2234.6|2234.3|2235.5|2235.2|2234.6|2234.3|59
1633980030000|2021-10-11 19:20:30|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|70
1633980040000|2021-10-11 19:20:40|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2234.2|2233.9|33
1633980050000|2021-10-11 19:20:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2233.8|2233.5|37
1633980060000|2021-10-11 19:21:00|2234|2233.7|2234.7|2234.4|2234.7|2234.4|2233.9|2233.6|55
1633980070000|2021-10-11 19:21:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|29
1633980080000|2021-10-11 19:21:20|2234.6|2234.3|2235|2234.7|2235.3|2235|2234.5|2234.2|38
1633980090000|2021-10-11 19:21:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|3
1633980100000|2021-10-11 19:21:40|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|3
1633980110000|2021-10-11 19:21:50|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|7
1633980120000|2021-10-11 19:22:00|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|14
1633980130000|2021-10-11 19:22:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|16
1633980140000|2021-10-11 19:22:20|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|5
1633980150000|2021-10-11 19:22:30|2234.8|2234.5|2235.2|2234.9|2235.6|2235.3|2234.8|2234.5|25
1633980160000|2021-10-11 19:22:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.9|2234.6|6
1633980170000|2021-10-11 19:22:50|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.8|2234.5|12
1633980180000|2021-10-11 19:23:00|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.8|2234.5|8
1633980190000|2021-10-11 19:23:10|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235|2234.7|9
1633980200000|2021-10-11 19:23:20|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|13
1633980210000|2021-10-11 19:23:30|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|8
1633980220000|2021-10-11 19:23:40|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|20
1633980230000|2021-10-11 19:23:50|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|6
1633980240000|2021-10-11 19:24:00|2234.3|2234|2234.5|2234.2|2234.8|2234.5|2234.3|2234|15
1633980250000|2021-10-11 19:24:10|2234.4|2234.1|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|42
1633980260000|2021-10-11 19:24:20|2234.5|2234.2|2234.6|2234.3|2235.3|2235|2234.4|2234.1|28
1633980270000|2021-10-11 19:24:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|33
1633980280000|2021-10-11 19:24:40|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|35
1633980290000|2021-10-11 19:24:50|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.1|2233.8|41
1633980300000|2021-10-11 19:25:00|2234.8|2234.5|2235.4|2235.1|2235.7|2235.4|2234.7|2234.4|74
1633980310000|2021-10-11 19:25:10|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|16
1633980320000|2021-10-11 19:25:20|2235.3|2235|2234.6|2234.3|2235.4|2235.1|2234.5|2234.2|19
1633980330000|2021-10-11 19:25:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|22
1633980340000|2021-10-11 19:25:40|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|8
1633980350000|2021-10-11 19:25:50|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|9
1633980360000|2021-10-11 19:26:00|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2235.3|2235|21
1633980370000|2021-10-11 19:26:10|2235.7|2235.4|2236.1|2235.8|2236.3|2236|2235.6|2235.3|28
1633980380000|2021-10-11 19:26:20|2236.2|2235.9|2236.9|2236.6|2237|2236.7|2236.2|2235.9|78
1633980390000|2021-10-11 19:26:30|2237|2236.7|2236.9|2236.6|2237.3|2237|2236.9|2236.6|41
1633980400000|2021-10-11 19:26:40|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.6|2236.3|13
1633980410000|2021-10-11 19:26:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|41
1633980420000|2021-10-11 19:27:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|10
1633980430000|2021-10-11 19:27:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|12
1633980440000|2021-10-11 19:27:20|2236.4|2236.1|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|29
1633980450000|2021-10-11 19:27:30|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|23
1633980460000|2021-10-11 19:27:40|2236|2235.7|2235.6|2235.3|2236.1|2235.8|2235.4|2235.1|21
1633980470000|2021-10-11 19:27:50|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|13
1633980480000|2021-10-11 19:28:00|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|53
1633980490000|2021-10-11 19:28:10|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|9
1633980500000|2021-10-11 19:28:20|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.4|2234.1|51
1633980510000|2021-10-11 19:28:30|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|28
1633980520000|2021-10-11 19:28:40|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|15
1633980530000|2021-10-11 19:28:50|2234.1|2233.8|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|15
1633980540000|2021-10-11 19:29:00|2233.5|2233.2|2234|2233.7|2234.1|2233.8|2233.5|2233.2|54
1633980550000|2021-10-11 19:29:10|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|20
1633980560000|2021-10-11 19:29:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|42
1633980570000|2021-10-11 19:29:30|2233.9|2233.6|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|31
1633980580000|2021-10-11 19:29:40|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.2|2232.9|86
1633980590000|2021-10-11 19:29:50|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|30
1633980600000|2021-10-11 19:30:00|2233.3|2233|2233.4|2233.1|2233.9|2233.6|2233.2|2232.9|51
1633980610000|2021-10-11 19:30:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|13
1633980620000|2021-10-11 19:30:20|2233.3|2233|2234.1|2233.8|2234.3|2234|2233.2|2232.9|175
1633980630000|2021-10-11 19:30:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|16
1633980640000|2021-10-11 19:30:40|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.3|2234|32
1633980650000|2021-10-11 19:30:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|11
1633980660000|2021-10-11 19:31:00|2234.3|2234|2234|2233.7|2234.4|2234.1|2233.9|2233.6|39
1633980670000|2021-10-11 19:31:10|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|12
1633980680000|2021-10-11 19:31:20|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.5|2233.2|28
1633980690000|2021-10-11 19:31:30|2234.1|2233.8|2234.3|2234|2234.6|2234.3|2234.1|2233.8|39
1633980700000|2021-10-11 19:31:40|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|20
1633980710000|2021-10-11 19:31:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.1|2233.8|14
1633980720000|2021-10-11 19:32:00|2234.5|2234.2|2235|2234.7|2235.2|2234.9|2234.4|2234.1|45
1633980730000|2021-10-11 19:32:10|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.6|2234.3|10
1633980740000|2021-10-11 19:32:20|2234.7|2234.4|2234.2|2233.9|2234.8|2234.5|2234.2|2233.9|22
1633980750000|2021-10-11 19:32:30|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.8|2233.5|32
1633980760000|2021-10-11 19:32:40|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|14
1633980770000|2021-10-11 19:32:50|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|183
1633980780000|2021-10-11 19:33:00|2233.7|2233.4|2233.1|2232.8|2233.7|2233.4|2233|2232.7|218
1633980790000|2021-10-11 19:33:10|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233|2232.7|57
1633980800000|2021-10-11 19:33:20|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.3|2233|30
1633980810000|2021-10-11 19:33:30|2233.6|2233.3|2233.8|2233.5|2234.1|2233.8|2233.5|2233.2|47
1633980820000|2021-10-11 19:33:40|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|58
1633980830000|2021-10-11 19:33:50|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2233.8|2233.5|81
1633980840000|2021-10-11 19:34:00|2234|2233.7|2234.2|2233.9|2234.5|2234.2|2234|2233.7|30
1633980850000|2021-10-11 19:34:10|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|18
1633980860000|2021-10-11 19:34:20|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.4|2233.1|3
1633980870000|2021-10-11 19:34:30|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233|2232.7|16
1633980880000|2021-10-11 19:34:40|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|95
1633980890000|2021-10-11 19:34:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.4|2232.1|65
1633980900000|2021-10-11 19:35:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.3|2232|51
1633980910000|2021-10-11 19:35:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|81
1633980920000|2021-10-11 19:35:20|2232.3|2232|2231.8|2231.5|2232.4|2232.1|2231.8|2231.5|47
1633980930000|2021-10-11 19:35:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.3|2231|116
1633980940000|2021-10-11 19:35:40|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.5|2231.2|41
1633980950000|2021-10-11 19:35:50|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|18
1633980960000|2021-10-11 19:36:00|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.8|2231.5|56
1633980970000|2021-10-11 19:36:10|2232.2|2231.9|2232.7|2232.4|2232.8|2232.5|2232.2|2231.9|34
1633980980000|2021-10-11 19:36:20|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|20
1633980990000|2021-10-11 19:36:30|2232.3|2232|2232.4|2232.1|2232.7|2232.4|2232.1|2231.8|45
1633981000000|2021-10-11 19:36:40|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|16
1633981010000|2021-10-11 19:36:50|2232.3|2232|2232|2231.7|2232.5|2232.2|2232|2231.7|12
1633981020000|2021-10-11 19:37:00|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.6|2231.3|28
1633981030000|2021-10-11 19:37:10|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.7|2231.4|18
1633981040000|2021-10-11 19:37:20|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|56
1633981050000|2021-10-11 19:37:30|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|112
1633981060000|2021-10-11 19:37:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.1|2230.8|47
1633981070000|2021-10-11 19:37:50|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|21
1633981080000|2021-10-11 19:38:00|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|50
1633981090000|2021-10-11 19:38:10|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.6|2230.3|29
1633981100000|2021-10-11 19:38:20|2230.9|2230.6|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|35
1633981110000|2021-10-11 19:38:30|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|18
1633981120000|2021-10-11 19:38:40|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.6|2230.3|9
1633981130000|2021-10-11 19:38:50|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.7|2230.4|40
1633981140000|2021-10-11 19:39:00|2230.7|2230.4|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|33
1633981150000|2021-10-11 19:39:10|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|19
1633981160000|2021-10-11 19:39:20|2230.7|2230.4|2231.4|2231.1|2231.5|2231.2|2230.6|2230.3|40
1633981170000|2021-10-11 19:39:30|2231.3|2231|2230.4|2230.1|2231.4|2231.1|2230.4|2230.1|37
1633981180000|2021-10-11 19:39:40|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|25
1633981190000|2021-10-11 19:39:50|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|10
1633981200000|2021-10-11 19:40:00|2230.4|2230.1|2230|2229.7|2230.5|2230.2|2229.8|2229.5|79
1633981210000|2021-10-11 19:40:10|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|42
1633981220000|2021-10-11 19:40:20|2229.8|2229.5|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|16
1633981230000|2021-10-11 19:40:30|2229.8|2229.5|2229.7|2229.4|2230|2229.7|2229.6|2229.3|24
1633981240000|2021-10-11 19:40:40|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.3|2229|75
1633981250000|2021-10-11 19:40:50|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|26
1633981260000|2021-10-11 19:41:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|41
1633981270000|2021-10-11 19:41:10|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|29
1633981280000|2021-10-11 19:41:20|2229.1|2228.8|2229.1|2228.8|2229.4|2229.1|2228.9|2228.6|42
1633981290000|2021-10-11 19:41:30|2229.2|2228.9|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|33
1633981300000|2021-10-11 19:41:40|2229|2228.7|2229.3|2229|2229.4|2229.1|2229|2228.7|24
1633981310000|2021-10-11 19:41:50|2229.2|2228.9|2229|2228.7|2229.4|2229.1|2229|2228.7|29
1633981320000|2021-10-11 19:42:00|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|43
1633981330000|2021-10-11 19:42:10|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.6|2228.3|37
1633981340000|2021-10-11 19:42:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|32
1633981350000|2021-10-11 19:42:30|2228.8|2228.5|2228.1|2227.8|2228.9|2228.6|2228.1|2227.8|54
1633981360000|2021-10-11 19:42:40|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|45
1633981370000|2021-10-11 19:42:50|2228.2|2227.9|2228|2227.7|2228.3|2228|2228|2227.7|34
1633981380000|2021-10-11 19:43:00|2227.9|2227.6|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|85
1633981390000|2021-10-11 19:43:10|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.9|2227.6|50
1633981400000|2021-10-11 19:43:20|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228.1|2227.8|35
1633981410000|2021-10-11 19:43:30|2228.2|2227.9|2228.8|2228.5|2228.9|2228.6|2228.2|2227.9|152
1633981420000|2021-10-11 19:43:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|34
1633981430000|2021-10-11 19:43:50|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.7|2228.4|38
1633981440000|2021-10-11 19:44:00|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.2|2227.9|68
1633981450000|2021-10-11 19:44:10|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|60
1633981460000|2021-10-11 19:44:20|2229|2228.7|2228.1|2227.8|2229.1|2228.8|2228.1|2227.8|89
1633981470000|2021-10-11 19:44:30|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|45
1633981480000|2021-10-11 19:44:40|2228.1|2227.8|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|21
1633981490000|2021-10-11 19:44:50|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|64
1633981500000|2021-10-11 19:45:00|2228|2227.7|2227.5|2227.2|2228.2|2227.9|2227.4|2227.1|103
1633981510000|2021-10-11 19:45:10|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|52
1633981520000|2021-10-11 19:45:20|2228|2227.7|2227|2226.7|2228.1|2227.8|2227|2226.7|68
1633981530000|2021-10-11 19:45:30|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.9|2226.6|72
1633981540000|2021-10-11 19:45:40|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|27
1633981550000|2021-10-11 19:45:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.3|2227|19
1633981560000|2021-10-11 19:46:00|2227.4|2227.1|2227.4|2227.1|2227.8|2227.5|2227.3|2227|45
1633981570000|2021-10-11 19:46:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|33
1633981580000|2021-10-11 19:46:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|72
1633981590000|2021-10-11 19:46:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|29
1633981600000|2021-10-11 19:46:40|2227.3|2227|2226.6|2226.3|2227.4|2227.1|2226.6|2226.3|77
1633981610000|2021-10-11 19:46:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|22
1633981620000|2021-10-11 19:47:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|93
1633981630000|2021-10-11 19:47:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|40
1633981640000|2021-10-11 19:47:20|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|67
1633981650000|2021-10-11 19:47:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|16
1633981660000|2021-10-11 19:47:40|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|41
1633981670000|2021-10-11 19:47:50|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2226|2225.7|49
1633981680000|2021-10-11 19:48:00|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2225.7|2225.4|136
1633981690000|2021-10-11 19:48:10|2226.5|2226.2|2226.8|2226.5|2227.4|2227.1|2226.5|2226.2|150
1633981700000|2021-10-11 19:48:20|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.1|2225.8|68
1633981710000|2021-10-11 19:48:30|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|39
1633981720000|2021-10-11 19:48:40|2225.7|2225.4|2226.1|2225.8|2226.3|2226|2225.6|2225.3|106
1633981730000|2021-10-11 19:48:50|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.8|2225.5|46
1633981740000|2021-10-11 19:49:00|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.4|2225.1|63
1633981750000|2021-10-11 19:49:10|2225.8|2225.5|2225.6|2225.3|2226|2225.7|2225.5|2225.2|48
1633981760000|2021-10-11 19:49:20|2225.7|2225.4|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|39
1633981770000|2021-10-11 19:49:30|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2225.3|2225|61
1633981780000|2021-10-11 19:49:40|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|22
1633981790000|2021-10-11 19:49:50|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|33
1633981800000|2021-10-11 19:50:00|2224.8|2224.5|2224.2|2223.9|2224.9|2224.6|2224|2223.7|520
1633981810000|2021-10-11 19:50:10|2224.3|2224|2223.7|2223.4|2224.4|2224.1|2223.7|2223.4|139
1633981820000|2021-10-11 19:50:20|2223.6|2223.3|2223.7|2223.4|2224.2|2223.9|2223.6|2223.3|95
1633981830000|2021-10-11 19:50:30|2223.8|2223.5|2223.6|2223.3|2224.2|2223.9|2223.5|2223.2|47
1633981840000|2021-10-11 19:50:40|2223.5|2223.2|2224.4|2224.1|2224.8|2224.5|2223.5|2223.2|183
1633981850000|2021-10-11 19:50:50|2224.3|2224|2223.7|2223.4|2224.4|2224.1|2223.7|2223.4|54
1633981860000|2021-10-11 19:51:00|2223.6|2223.3|2223.7|2223.4|2224.2|2223.9|2223.6|2223.3|52
1633981870000|2021-10-11 19:51:10|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|64
1633981880000|2021-10-11 19:51:20|2223.6|2223.3|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|72
1633981890000|2021-10-11 19:51:30|2223.4|2223.1|2224.1|2223.8|2224.5|2224.2|2223.2|2222.9|103
1633981900000|2021-10-11 19:51:40|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.6|2223.3|84
1633981910000|2021-10-11 19:51:50|2223.6|2223.3|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|58
1633981920000|2021-10-11 19:52:00|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|86
1633981930000|2021-10-11 19:52:10|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|41
1633981940000|2021-10-11 19:52:20|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|33
1633981950000|2021-10-11 19:52:30|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.8|2223.5|23
1633981960000|2021-10-11 19:52:40|2224.1|2223.8|2223.3|2223|2224.1|2223.8|2223.3|2223|45
1633981970000|2021-10-11 19:52:50|2223.2|2222.9|2223.5|2223.2|2223.6|2223.3|2223.1|2222.8|39
1633981980000|2021-10-11 19:53:00|2223.7|2223.4|2223.1|2222.8|2223.7|2223.4|2223.1|2222.8|52
1633981990000|2021-10-11 19:53:10|2223.2|2222.9|2222.7|2222.4|2223.2|2222.9|2222.6|2222.3|91
1633982000000|2021-10-11 19:53:20|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|37
1633982010000|2021-10-11 19:53:30|2222.7|2222.4|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|79
1633982020000|2021-10-11 19:53:40|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.2|2221.9|60
1633982030000|2021-10-11 19:53:50|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|53
1633982040000|2021-10-11 19:54:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.3|2222|92
1633982050000|2021-10-11 19:54:10|2222.8|2222.5|2222.3|2222|2222.8|2222.5|2222.3|2222|300
1633982060000|2021-10-11 19:54:20|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.2|2221.9|170
1633982070000|2021-10-11 19:54:30|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222|2221.7|135
1633982080000|2021-10-11 19:54:40|2222.5|2222.2|2222.6|2222.3|2223|2222.7|2222.1|2221.8|175
1633982090000|2021-10-11 19:54:50|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.3|2222|80
1633982100000|2021-10-11 19:55:00|2222.5|2222.2|2222.3|2222|2223.1|2222.8|2222.2|2221.9|126
1633982110000|2021-10-11 19:55:10|2222.1|2221.8|2222.3|2222|2222.4|2222.1|2221.9|2221.6|135
1633982120000|2021-10-11 19:55:20|2222.4|2222.1|2223.1|2222.8|2223.1|2222.8|2222.3|2222|80
1633982130000|2021-10-11 19:55:30|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2222.7|2222.4|135
1633982140000|2021-10-11 19:55:40|2223.3|2223|2223.1|2222.8|2223.4|2223.1|2223|2222.7|98
1633982150000|2021-10-11 19:55:50|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2222.8|2222.5|50
1633982160000|2021-10-11 19:56:00|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|168
1633982170000|2021-10-11 19:56:10|2223.6|2223.3|2224|2223.7|2224.1|2223.8|2223.5|2223.2|63
1633982180000|2021-10-11 19:56:20|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|58
1633982190000|2021-10-11 19:56:30|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|51
1633982200000|2021-10-11 19:56:40|2224.2|2223.9|2223.6|2223.3|2224.2|2223.9|2223.6|2223.3|57
1633982210000|2021-10-11 19:56:50|2223.5|2223.2|2223.3|2223|2223.6|2223.3|2223.2|2222.9|51
1633982220000|2021-10-11 19:57:00|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|433
1633982230000|2021-10-11 19:57:10|2223.5|2223.2|2222.9|2222.6|2223.7|2223.4|2222.7|2222.4|230
1633982240000|2021-10-11 19:57:20|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|54
1633982250000|2021-10-11 19:57:30|2222.9|2222.6|2222.6|2222.3|2223|2222.7|2222.5|2222.2|32
1633982260000|2021-10-11 19:57:40|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.1|2221.8|90
1633982270000|2021-10-11 19:57:50|2222.3|2222|2222.3|2222|2222.5|2222.2|2222.2|2221.9|58
1633982280000|2021-10-11 19:58:00|2222.1|2221.8|2222.3|2222|2222.4|2222.1|2222|2221.7|141
1633982290000|2021-10-11 19:58:10|2222.2|2221.9|2221.5|2221.2|2222.2|2221.9|2221.5|2221.2|126
1633982300000|2021-10-11 19:58:20|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|124
1633982310000|2021-10-11 19:58:30|2221.5|2221.2|2221.6|2221.3|2222|2221.7|2221.3|2221|149
1633982320000|2021-10-11 19:58:40|2221.5|2221.2|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|188
1633982330000|2021-10-11 19:58:50|2221.2|2220.9|2220.9|2220.6|2221.6|2221.3|2220.9|2220.6|177
1633982340000|2021-10-11 19:59:00|2221.3|2221|2222.1|2221.8|2222.4|2222.1|2221.3|2221|371
1633982350000|2021-10-11 19:59:10|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|139
1633982360000|2021-10-11 19:59:20|2221.7|2221.4|2221.1|2220.8|2222|2221.7|2221|2220.7|411
1633982370000|2021-10-11 19:59:30|2221|2220.7|2221.4|2221.1|2221.8|2221.5|2220.9|2220.6|403
1633982380000|2021-10-11 19:59:40|2221.3|2221|2220.7|2220.4|2221.4|2221.1|2220.6|2220.3|623
1633982390000|2021-10-11 19:59:50|2220.8|2220.5|2220.4|2220.1|2221.1|2220.8|2220|2219.7|1653
1633982400000|2021-10-11 20:00:00|2220.5|2220.2|2219.3|2219|2220.5|2220.2|2219.2|2218.9|680
1633982410000|2021-10-11 20:00:10|2219.4|2219.1|2219.8|2219.5|2220.1|2219.8|2219.2|2218.9|224
1633982420000|2021-10-11 20:00:20|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|113
1633982430000|2021-10-11 20:00:30|2219.6|2219.3|2218.9|2218.6|2219.6|2219.3|2218.9|2218.6|116
1633982440000|2021-10-11 20:00:40|2218.8|2218.5|2217.8|2217.5|2219|2218.7|2217.8|2217.5|213
1633982450000|2021-10-11 20:00:50|2217.7|2217.4|2218.7|2218.4|2218.7|2218.4|2217.7|2217.4|131
1633982460000|2021-10-11 20:01:00|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|58
1633982470000|2021-10-11 20:01:10|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|98
1633982480000|2021-10-11 20:01:20|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|66
1633982490000|2021-10-11 20:01:30|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.3|2218|79
1633982500000|2021-10-11 20:01:40|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|29
1633982510000|2021-10-11 20:01:50|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.6|2218.3|49
1633982520000|2021-10-11 20:02:00|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|42
1633982530000|2021-10-11 20:02:10|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|23
1633982540000|2021-10-11 20:02:20|2218.9|2218.6|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|37
1633982550000|2021-10-11 20:02:30|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|6
1633982560000|2021-10-11 20:02:40|2218.5|2218.2|2219|2218.7|2219|2218.7|2218.5|2218.2|28
1633982570000|2021-10-11 20:02:50|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|7
1633982580000|2021-10-11 20:03:00|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2219|2218.7|130
1633982590000|2021-10-11 20:03:10|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|62
1633982600000|2021-10-11 20:03:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|7
1633982610000|2021-10-11 20:03:30|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|47
1633982620000|2021-10-11 20:03:40|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|67
1633982630000|2021-10-11 20:03:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|6
1633982640000|2021-10-11 20:04:00|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|43
1633982650000|2021-10-11 20:04:10|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|20
1633982660000|2021-10-11 20:04:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|64
1633982670000|2021-10-11 20:04:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|11
1633982680000|2021-10-11 20:04:40|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|4
1633982690000|2021-10-11 20:04:50|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|32
1633982700000|2021-10-11 20:05:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|67
1633982710000|2021-10-11 20:05:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|35
1633982720000|2021-10-11 20:05:20|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|22
1633982730000|2021-10-11 20:05:30|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|15
1633982740000|2021-10-11 20:05:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|14
1633982750000|2021-10-11 20:05:50|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|21
1633982760000|2021-10-11 20:06:00|2219.5|2219.2|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|22
1633982770000|2021-10-11 20:06:10|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|40
1633982780000|2021-10-11 20:06:20|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|35
1633982790000|2021-10-11 20:06:30|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|38
1633982800000|2021-10-11 20:06:40|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|15
1633982810000|2021-10-11 20:06:50|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|9
1633982820000|2021-10-11 20:07:00|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|83
1633982830000|2021-10-11 20:07:10|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|16
1633982840000|2021-10-11 20:07:20|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|30
1633982850000|2021-10-11 20:07:30|2218.7|2218.4|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|34
1633982860000|2021-10-11 20:07:40|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|10
1633982870000|2021-10-11 20:07:50|2218.8|2218.5|2218.7|2218.4|2219|2218.7|2218.7|2218.4|16
1633982880000|2021-10-11 20:08:00|||||||||1
1633982890000|2021-10-11 20:08:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1633982900000|2021-10-11 20:08:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|18
1633982910000|2021-10-11 20:08:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|25
1633982920000|2021-10-11 20:08:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|8
1633982930000|2021-10-11 20:08:50|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|13
1633982940000|2021-10-11 20:09:00|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|14
1633982950000|2021-10-11 20:09:10|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|2
1633982960000|2021-10-11 20:09:20|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|30
1633982970000|2021-10-11 20:09:30|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|47
1633982980000|2021-10-11 20:09:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|17
1633982990000|2021-10-11 20:09:50|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|68
1633983000000|2021-10-11 20:10:00|2219|2218.7|2219.3|2219|2219.3|2219|2218.7|2218.4|113
1633983010000|2021-10-11 20:10:10|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.1|2218.8|18
1633983020000|2021-10-11 20:10:20|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|50
1633983030000|2021-10-11 20:10:30|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|14
1633983040000|2021-10-11 20:10:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|8
1633983050000|2021-10-11 20:10:50|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|10
1633983060000|2021-10-11 20:11:00|||||||||5
1633983070000|2021-10-11 20:11:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|19
1633983090000|2021-10-11 20:11:30|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|43
1633983100000|2021-10-11 20:11:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|10
1633983110000|2021-10-11 20:11:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|7
1633983120000|2021-10-11 20:12:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|5
1633983130000|2021-10-11 20:12:10|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1633983140000|2021-10-11 20:12:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|10
1633983150000|2021-10-11 20:12:30|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|22
1633983160000|2021-10-11 20:12:40|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|5
1633983170000|2021-10-11 20:12:50|2218.6|2218.3|2219.2|2218.9|2219.2|2218.9|2218.5|2218.2|30
1633983180000|2021-10-11 20:13:00|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|57
1633983190000|2021-10-11 20:13:10|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.2|2218.9|24
1633983200000|2021-10-11 20:13:20|||||||||21
1633983210000|2021-10-11 20:13:30|||||||||16
1633983220000|2021-10-11 20:13:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|12
1633983230000|2021-10-11 20:13:50|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|6
1633983240000|2021-10-11 20:14:00|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|30
1633983250000|2021-10-11 20:14:10|2219.8|2219.5|2220|2219.7|2220.1|2219.8|2219.8|2219.5|22
1633983260000|2021-10-11 20:14:20|2219.9|2219.6|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|79
1633983270000|2021-10-11 20:14:30|2219.5|2219.2|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|40
1633983280000|2021-10-11 20:14:40|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|22
1633983290000|2021-10-11 20:14:50|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|32
1633983300000|2021-10-11 20:15:00|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|36
1633983310000|2021-10-11 20:15:10|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.3|2219|10
1633983320000|2021-10-11 20:15:20|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|16
1633983330000|2021-10-11 20:15:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|56
1633983340000|2021-10-11 20:15:40|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|9
1633983350000|2021-10-11 20:15:50|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|10
1633983360000|2021-10-11 20:16:00|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|3
1633983380000|2021-10-11 20:16:20|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|19
1633983390000|2021-10-11 20:16:30|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|16
1633983400000|2021-10-11 20:16:40|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|27
1633983410000|2021-10-11 20:16:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|1
1633983420000|2021-10-11 20:17:00|||||||||3
1633983430000|2021-10-11 20:17:10|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|1
1633983440000|2021-10-11 20:17:20|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|13
1633983450000|2021-10-11 20:17:30|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|1
1633983460000|2021-10-11 20:17:40|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|3
1633983470000|2021-10-11 20:17:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|7
1633983480000|2021-10-11 20:18:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1633983490000|2021-10-11 20:18:10|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1633983500000|2021-10-11 20:18:20|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1633983510000|2021-10-11 20:18:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1633983520000|2021-10-11 20:18:40|||||||||2
1633983530000|2021-10-11 20:18:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|4
1633983540000|2021-10-11 20:19:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1633983550000|2021-10-11 20:19:10|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|23
1633983560000|2021-10-11 20:19:20|||||||||4
1633983570000|2021-10-11 20:19:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|31
1633983580000|2021-10-11 20:19:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|19
1633983590000|2021-10-11 20:19:50|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|2
1633983600000|2021-10-11 20:20:00|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|3
1633983610000|2021-10-11 20:20:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1633983620000|2021-10-11 20:20:20|||||||||1
1633983630000|2021-10-11 20:20:30|||||||||1
1633983640000|2021-10-11 20:20:40|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.2|2218.9|15
1633983650000|2021-10-11 20:20:50|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|65
1633983660000|2021-10-11 20:21:00|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|10
1633983670000|2021-10-11 20:21:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|5
1633983680000|2021-10-11 20:21:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|3
1633983690000|2021-10-11 20:21:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|9
1633983700000|2021-10-11 20:21:40|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|16
1633983710000|2021-10-11 20:21:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|5
1633983720000|2021-10-11 20:22:00|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|14
1633983730000|2021-10-11 20:22:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1633983740000|2021-10-11 20:22:20|2219.4|2219.1|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|25
1633983750000|2021-10-11 20:22:30|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|22
1633983760000|2021-10-11 20:22:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1633983770000|2021-10-11 20:22:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1633983780000|2021-10-11 20:23:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|0
1633983790000|2021-10-11 20:23:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1633983800000|2021-10-11 20:23:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1633983820000|2021-10-11 20:23:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1633983830000|2021-10-11 20:23:50|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|2
1633983840000|2021-10-11 20:24:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1633983850000|2021-10-11 20:24:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|13
1633983860000|2021-10-11 20:24:20|||||||||4
1633983880000|2021-10-11 20:24:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|2
1633983890000|2021-10-11 20:24:50|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1633983900000|2021-10-11 20:25:00|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|0
1633983920000|2021-10-11 20:25:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|0
1633983930000|2021-10-11 20:25:30|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|8
1633983940000|2021-10-11 20:25:40|||||||||1
1633983950000|2021-10-11 20:25:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1633983960000|2021-10-11 20:26:00|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|4
1633983970000|2021-10-11 20:26:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1633983980000|2021-10-11 20:26:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1633983990000|2021-10-11 20:26:30|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|6
1633984000000|2021-10-11 20:26:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|7
1633984010000|2021-10-11 20:26:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1633984020000|2021-10-11 20:27:00|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|3
1633984030000|2021-10-11 20:27:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1633984040000|2021-10-11 20:27:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2
1633984050000|2021-10-11 20:27:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|1
1633984060000|2021-10-11 20:27:40|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1633984080000|2021-10-11 20:28:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1633984090000|2021-10-11 20:28:10|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|7
1633984100000|2021-10-11 20:28:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|5
1633984120000|2021-10-11 20:28:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1633984130000|2021-10-11 20:28:50|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|3
1633984140000|2021-10-11 20:29:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|5
1633984150000|2021-10-11 20:29:10|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|9
1633984160000|2021-10-11 20:29:20|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|6
1633984170000|2021-10-11 20:29:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1633984190000|2021-10-11 20:29:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|8
1633984200000|2021-10-11 20:30:00|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|11
1633984210000|2021-10-11 20:30:10|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|1
1633984220000|2021-10-11 20:30:20|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|2
1633984230000|2021-10-11 20:30:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1633984240000|2021-10-11 20:30:40|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|10
1633984250000|2021-10-11 20:30:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|9
1633984260000|2021-10-11 20:31:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|6
1633984270000|2021-10-11 20:31:10|||||||||1
1633984280000|2021-10-11 20:31:20|||||||||3
1633984290000|2021-10-11 20:31:30|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1633984300000|2021-10-11 20:31:40|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|7
1633984310000|2021-10-11 20:31:50|||||||||1
1633984320000|2021-10-11 20:32:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|13
1633984330000|2021-10-11 20:32:10|||||||||9
1633984340000|2021-10-11 20:32:20|||||||||9
1633984350000|2021-10-11 20:32:30|||||||||12
1633984380000|2021-10-11 20:33:00|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|12
1633984400000|2021-10-11 20:33:20|||||||||1
1633984410000|2021-10-11 20:33:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|4
1633984420000|2021-10-11 20:33:40|||||||||2
1633984430000|2021-10-11 20:33:50|||||||||10
1633984440000|2021-10-11 20:34:00|||||||||2
1633984450000|2021-10-11 20:34:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|4
1633984460000|2021-10-11 20:34:20|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|5
1633984470000|2021-10-11 20:34:30|||||||||3
1633984480000|2021-10-11 20:34:40|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|2
1633984520000|2021-10-11 20:35:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|21
1633984530000|2021-10-11 20:35:30|||||||||19
1633984540000|2021-10-11 20:35:40|||||||||18
1633984550000|2021-10-11 20:35:50|||||||||13
1633984560000|2021-10-11 20:36:00|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|51
1633984570000|2021-10-11 20:36:10|||||||||5
1633984580000|2021-10-11 20:36:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|12
1633984590000|2021-10-11 20:36:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|8
1633984600000|2021-10-11 20:36:40|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|14
1633984610000|2021-10-11 20:36:50|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.2|2218.9|10
1633984620000|2021-10-11 20:37:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1633984630000|2021-10-11 20:37:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|5
1633984640000|2021-10-11 20:37:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1633984650000|2021-10-11 20:37:30|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|5
1633984660000|2021-10-11 20:37:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|4
1633984670000|2021-10-11 20:37:50|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|1
1633984680000|2021-10-11 20:38:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|2
1633984690000|2021-10-11 20:38:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1633984700000|2021-10-11 20:38:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|0
1633984710000|2021-10-11 20:38:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|11
1633984720000|2021-10-11 20:38:40|||||||||20
1633984730000|2021-10-11 20:38:50|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|15
1633984750000|2021-10-11 20:39:10|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|20
1633984760000|2021-10-11 20:39:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|1
1633984770000|2021-10-11 20:39:30|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|0
1633984780000|2021-10-11 20:39:40|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|34
1633984790000|2021-10-11 20:39:50|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|22
1633984800000|2021-10-11 20:40:00|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|8
1633984810000|2021-10-11 20:40:10|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|12
1633984820000|2021-10-11 20:40:20|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|15
1633984830000|2021-10-11 20:40:30|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|2
1633984840000|2021-10-11 20:40:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|13
1633984850000|2021-10-11 20:40:50|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|0
1633984860000|2021-10-11 20:41:00|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|24
1633984890000|2021-10-11 20:41:30|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.8|2218.5|9
1633984900000|2021-10-11 20:41:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|11
1633984910000|2021-10-11 20:41:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|10
1633984920000|2021-10-11 20:42:00|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|4
1633984940000|2021-10-11 20:42:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1633984950000|2021-10-11 20:42:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|7
1633984960000|2021-10-11 20:42:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1633984970000|2021-10-11 20:42:50|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1633984980000|2021-10-11 20:43:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1633984990000|2021-10-11 20:43:10|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|2
1633985000000|2021-10-11 20:43:20|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1633985010000|2021-10-11 20:43:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1633985020000|2021-10-11 20:43:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|5
1633985040000|2021-10-11 20:44:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|1
1633985060000|2021-10-11 20:44:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1633985070000|2021-10-11 20:44:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2
1633985080000|2021-10-11 20:44:40|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|15
1633985090000|2021-10-11 20:44:50|||||||||10
1633985100000|2021-10-11 20:45:00|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|10
1633985110000|2021-10-11 20:45:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|4
1633985120000|2021-10-11 20:45:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|4
1633985130000|2021-10-11 20:45:30|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|8
1633985150000|2021-10-11 20:45:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|3
1633985160000|2021-10-11 20:46:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633985170000|2021-10-11 20:46:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1633985180000|2021-10-11 20:46:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1633985190000|2021-10-11 20:46:30|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1633985200000|2021-10-11 20:46:40|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|6
1633985210000|2021-10-11 20:46:50|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|3
1633985220000|2021-10-11 20:47:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|3
1633985240000|2021-10-11 20:47:20|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|0
1633985260000|2021-10-11 20:47:40|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|6
1633985270000|2021-10-11 20:47:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1633985280000|2021-10-11 20:48:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1633985290000|2021-10-11 20:48:10|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|12
1633985300000|2021-10-11 20:48:20|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|12
1633985320000|2021-10-11 20:48:40|2218.3|2218|2218.8|2218.5|2218.9|2218.6|2218.3|2218|5
1633985340000|2021-10-11 20:49:00|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.9|2218.6|6
1633985350000|2021-10-11 20:49:10|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.6|2218.3|13
1633985360000|2021-10-11 20:49:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|5
1633985370000|2021-10-11 20:49:30|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219.1|2218.8|25
1633985380000|2021-10-11 20:49:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|6
1633985420000|2021-10-11 20:50:20|2219.3|2219|2218.9|2218.6|2219.3|2219|2218.9|2218.6|6
1633985430000|2021-10-11 20:50:30|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|1
1633985440000|2021-10-11 20:50:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1633985450000|2021-10-11 20:50:50|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|9
1633985460000|2021-10-11 20:51:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|5
1633985470000|2021-10-11 20:51:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|20
1633985480000|2021-10-11 20:51:20|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1633985490000|2021-10-11 20:51:30|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|5
1633985500000|2021-10-11 20:51:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1633985510000|2021-10-11 20:51:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|1
1633985520000|2021-10-11 20:52:00|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|7
1633985530000|2021-10-11 20:52:10|||||||||1
1633985540000|2021-10-11 20:52:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1633985550000|2021-10-11 20:52:30|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|4
1633985560000|2021-10-11 20:52:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1633985570000|2021-10-11 20:52:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1633985580000|2021-10-11 20:53:00|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|3
1633985590000|2021-10-11 20:53:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|7
1633985600000|2021-10-11 20:53:20|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1633985610000|2021-10-11 20:53:30|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1633985630000|2021-10-11 20:53:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1633985640000|2021-10-11 20:54:00|||||||||2
1633985650000|2021-10-11 20:54:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1633985660000|2021-10-11 20:54:20|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|9
1633985670000|2021-10-11 20:54:30|2218.6|2218.3|2219.1|2218.8|2219.1|2218.8|2218.6|2218.3|2
1633985700000|2021-10-11 20:55:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.1|2218.8|8
1633985720000|2021-10-11 20:55:20|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|2
1633985730000|2021-10-11 20:55:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|8
1633985740000|2021-10-11 20:55:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1633985750000|2021-10-11 20:55:50|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|12
1633985760000|2021-10-11 20:56:00|2219.3|2219|2219.6|2219.3|2219.7|2219.4|2219.3|2219|17
1633985770000|2021-10-11 20:56:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|11
1633985780000|2021-10-11 20:56:20|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|7
1633985790000|2021-10-11 20:56:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1633985800000|2021-10-11 20:56:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|1
1633985820000|2021-10-11 20:57:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|10
1633985830000|2021-10-11 20:57:10|||||||||1
1633985840000|2021-10-11 20:57:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1633985850000|2021-10-11 20:57:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1633985860000|2021-10-11 20:57:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|3
1633985870000|2021-10-11 20:57:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|0
1633985880000|2021-10-11 20:58:00|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|16
1633985890000|2021-10-11 20:58:10|||||||||1
1633985900000|2021-10-11 20:58:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1633985910000|2021-10-11 20:58:30|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|3
1633985920000|2021-10-11 20:58:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1633985940000|2021-10-11 20:59:00|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|5
1633985950000|2021-10-11 20:59:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|3
1633985960000|2021-10-11 20:59:20|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|3
1633985970000|2021-10-11 20:59:30|2219.1|2218.8|2219.1|2218.8|2219.4|2219.1|2219|2218.7|12
1633985980000|2021-10-11 20:59:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|3
1633985990000|2021-10-11 20:59:50|2219|2218.7|2219|2218.2|2219.3|2218.9|2219|2218.2|21
1633986000000|2021-10-11 21:00:00|||||||||1
1633986070000|2021-10-11 21:01:10|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633986100000|2021-10-11 21:01:40|2219|2218.2|2219.1|2218.3|2219.1|2218.3|2219|2218.2|0
1633986140000|2021-10-11 21:02:20|2219|2218.2|2219|2218.2|2219|2218.2|2219|2218.2|0
1633986150000|2021-10-11 21:02:30|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|0
1633986170000|2021-10-11 21:02:50|2219|2218.2|2219|2218.2|2219|2218.2|2219|2218.2|0
1633986310000|2021-10-11 21:05:10|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633986450000|2021-10-11 21:07:30|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1633986490000|2021-10-11 21:08:10|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1633986580000|2021-10-11 21:09:40|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1633986600000|2021-10-11 21:10:00|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633986700000|2021-10-11 21:11:40|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1633986720000|2021-10-11 21:12:00|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633986750000|2021-10-11 21:12:30|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1633986770000|2021-10-11 21:12:50|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1633986810000|2021-10-11 21:13:30|2219.2|2218.4|2219.3|2218.5|2219.3|2218.5|2219.2|2218.4|0
1633986860000|2021-10-11 21:14:20|2219.2|2218.4|2219.4|2218.6|2219.4|2218.6|2219.2|2218.4|0
1633986880000|2021-10-11 21:14:40|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1633986890000|2021-10-11 21:14:50|2219.4|2218.6|2219.3|2218.5|2219.4|2218.6|2219.3|2218.5|0
1633987220000|2021-10-11 21:20:20|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|0
1633987260000|2021-10-11 21:21:00|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1633987370000|2021-10-11 21:22:50|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|0
1633987430000|2021-10-11 21:23:50|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1633987440000|2021-10-11 21:24:00|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|0
1633987850000|2021-10-11 21:30:50|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633987890000|2021-10-11 21:31:30|2219.6|2218.8|2219.5|2218.7|2219.6|2218.8|2219.5|2218.7|0
1633987900000|2021-10-11 21:31:40|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1633987910000|2021-10-11 21:31:50|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633987930000|2021-10-11 21:32:10|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1633988010000|2021-10-11 21:33:30|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633988050000|2021-10-11 21:34:10|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1633988090000|2021-10-11 21:34:50|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633988130000|2021-10-11 21:35:30|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1633988220000|2021-10-11 21:37:00|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633988300000|2021-10-11 21:38:20|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1633988320000|2021-10-11 21:38:40|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633988370000|2021-10-11 21:39:30|2219.6|2218.8|2219.5|2218.7|2219.6|2218.8|2219.5|2218.7|0
1633988390000|2021-10-11 21:39:50|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|0
1633988510000|2021-10-11 21:41:50|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1633988630000|2021-10-11 21:43:50|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633988670000|2021-10-11 21:44:30|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1633988980000|2021-10-11 21:49:40|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633989010000|2021-10-11 21:50:10|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1633989040000|2021-10-11 21:50:40|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633989070000|2021-10-11 21:51:10|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|0
1633989210000|2021-10-11 21:53:30|2219|2218.2|2219|2218.2|2219|2218.2|2219|2218.2|0
1633989240000|2021-10-11 21:54:00|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633989260000|2021-10-11 21:54:20|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1633989390000|2021-10-11 21:56:30|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1633989400000|2021-10-11 21:56:40|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633989420000|2021-10-11 21:57:00|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1633989430000|2021-10-11 21:57:10|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633989490000|2021-10-11 21:58:10|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|2219.2|2218.4|0
1633989500000|2021-10-11 21:58:20|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1633989600000|2021-10-11 22:00:00|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|17
1633989610000|2021-10-11 22:00:10|2219.9|2219.6|2220.9|2220.6|2221.1|2220.8|2219.8|2219.5|40
1633989620000|2021-10-11 22:00:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|6
1633989630000|2021-10-11 22:00:30|||||||||1
1633989640000|2021-10-11 22:00:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|5
1633989650000|2021-10-11 22:00:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|3
1633989660000|2021-10-11 22:01:00|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.4|2219.1|15
1633989670000|2021-10-11 22:01:10|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|4
1633989680000|2021-10-11 22:01:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1633989690000|2021-10-11 22:01:30|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|1
1633989700000|2021-10-11 22:01:40|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|8
1633989710000|2021-10-11 22:01:50|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|6
1633989720000|2021-10-11 22:02:00|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2218.3|2218|8
1633989730000|2021-10-11 22:02:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1633989740000|2021-10-11 22:02:20|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.3|2218|11
1633989750000|2021-10-11 22:02:30|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|5
1633989760000|2021-10-11 22:02:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1633989770000|2021-10-11 22:02:50|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|7
1633989780000|2021-10-11 22:03:00|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2219.1|2218.8|2
1633989790000|2021-10-11 22:03:10|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|3
1633989800000|2021-10-11 22:03:20|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|0
1633989810000|2021-10-11 22:03:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1633989820000|2021-10-11 22:03:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|3
1633989830000|2021-10-11 22:03:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|4
1633989850000|2021-10-11 22:04:10|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|3
1633989860000|2021-10-11 22:04:20|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|4
1633989880000|2021-10-11 22:04:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1633989900000|2021-10-11 22:05:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1633989910000|2021-10-11 22:05:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|9
1633989920000|2021-10-11 22:05:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|5
1633989930000|2021-10-11 22:05:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|4
1633989940000|2021-10-11 22:05:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|4
1633989950000|2021-10-11 22:05:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|2
1633989960000|2021-10-11 22:06:00|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1633989970000|2021-10-11 22:06:10|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220.1|2219.8|2
1633989980000|2021-10-11 22:06:20|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|6
1633989990000|2021-10-11 22:06:30|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|6
1633990000000|2021-10-11 22:06:40|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|3
1633990020000|2021-10-11 22:07:00|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.9|2218.6|2
1633990030000|2021-10-11 22:07:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1633990040000|2021-10-11 22:07:20|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|3
1633990050000|2021-10-11 22:07:30|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|5
1633990060000|2021-10-11 22:07:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|3
1633990070000|2021-10-11 22:07:50|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|6
1633990080000|2021-10-11 22:08:00|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1633990090000|2021-10-11 22:08:10|||||||||1
1633990100000|2021-10-11 22:08:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1633990110000|2021-10-11 22:08:30|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219|2218.7|8
1633990120000|2021-10-11 22:08:40|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.9|2218.6|4
1633990130000|2021-10-11 22:08:50|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|3
1633990140000|2021-10-11 22:09:00|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.2|2217.9|35
1633990150000|2021-10-11 22:09:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2217.9|2217.6|27
1633990160000|2021-10-11 22:09:20|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.2|2217.9|5
1633990170000|2021-10-11 22:09:30|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|3
1633990180000|2021-10-11 22:09:40|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|11
1633990190000|2021-10-11 22:09:50|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1633990200000|2021-10-11 22:10:00|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|12
1633990210000|2021-10-11 22:10:10|2217.9|2217.6|2218.2|2217.9|2218.3|2218|2217.6|2217.3|31
1633990220000|2021-10-11 22:10:20|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2217.9|2217.6|7
1633990230000|2021-10-11 22:10:30|2218.1|2217.8|2218|2217.7|2218.3|2218|2218|2217.7|10
1633990240000|2021-10-11 22:10:40|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|3
1633990250000|2021-10-11 22:10:50|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|1
1633990260000|2021-10-11 22:11:00|2218|2217.7|2218.3|2218|2218.4|2218.1|2218|2217.7|8
1633990270000|2021-10-11 22:11:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|3
1633990280000|2021-10-11 22:11:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1633990310000|2021-10-11 22:11:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.2|2217.9|1
1633990320000|2021-10-11 22:12:00|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218.1|2217.8|3
1633990330000|2021-10-11 22:12:10|||||||||1
1633990340000|2021-10-11 22:12:20|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|3
1633990350000|2021-10-11 22:12:30|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2217.9|2217.6|11
1633990360000|2021-10-11 22:12:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1633990370000|2021-10-11 22:12:50|2217.8|2217.5|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|6
1633990380000|2021-10-11 22:13:00|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|6
1633990390000|2021-10-11 22:13:10|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|12
1633990400000|2021-10-11 22:13:20|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|4
1633990410000|2021-10-11 22:13:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|3
1633990420000|2021-10-11 22:13:40|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|4
1633990430000|2021-10-11 22:13:50|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|4
1633990440000|2021-10-11 22:14:00|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|5
1633990450000|2021-10-11 22:14:10|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2218|2217.7|2
1633990470000|2021-10-11 22:14:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|1
1633990480000|2021-10-11 22:14:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1633990490000|2021-10-11 22:14:50|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|3
1633990500000|2021-10-11 22:15:00|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2218|2217.7|1
1633990510000|2021-10-11 22:15:10|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|1
1633990520000|2021-10-11 22:15:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1633990530000|2021-10-11 22:15:30|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1633990540000|2021-10-11 22:15:40|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218|2217.7|2
1633990550000|2021-10-11 22:15:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|4
1633990560000|2021-10-11 22:16:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|4
1633990570000|2021-10-11 22:16:10|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|6
1633990580000|2021-10-11 22:16:20|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.3|2218|1
1633990590000|2021-10-11 22:16:30|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1633990610000|2021-10-11 22:16:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1633990620000|2021-10-11 22:17:00|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|2
1633990630000|2021-10-11 22:17:10|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1633990650000|2021-10-11 22:17:30|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|0
1633990660000|2021-10-11 22:17:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1633990670000|2021-10-11 22:17:50|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|2
1633990680000|2021-10-11 22:18:00|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|11
1633990690000|2021-10-11 22:18:10|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|4
1633990700000|2021-10-11 22:18:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|2
1633990710000|2021-10-11 22:18:30|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|2
1633990720000|2021-10-11 22:18:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1633990730000|2021-10-11 22:18:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1633990740000|2021-10-11 22:19:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|4
1633990750000|2021-10-11 22:19:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1633990770000|2021-10-11 22:19:30|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|5
1633990780000|2021-10-11 22:19:40|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|1
1633990800000|2021-10-11 22:20:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1633990820000|2021-10-11 22:20:20|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|4
1633990830000|2021-10-11 22:20:30|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|0
1633990840000|2021-10-11 22:20:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|2
1633990850000|2021-10-11 22:20:50|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|8
1633990860000|2021-10-11 22:21:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220|2219.7|5
1633990870000|2021-10-11 22:21:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|4
1633990880000|2021-10-11 22:21:20|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|3
1633990890000|2021-10-11 22:21:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|3
1633990900000|2021-10-11 22:21:40|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|1
1633990910000|2021-10-11 22:21:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|5
1633990920000|2021-10-11 22:22:00|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|0
1633990930000|2021-10-11 22:22:10|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|3
1633990940000|2021-10-11 22:22:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1633990950000|2021-10-11 22:22:30|||||||||3
1633990970000|2021-10-11 22:22:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1633990980000|2021-10-11 22:23:00|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.4|2219.1|4
1633990990000|2021-10-11 22:23:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|1
1633991000000|2021-10-11 22:23:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1633991010000|2021-10-11 22:23:30|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|0
1633991020000|2021-10-11 22:23:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|1
1633991030000|2021-10-11 22:23:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|1
1633991040000|2021-10-11 22:24:00|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|1
1633991060000|2021-10-11 22:24:20|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|1
1633991080000|2021-10-11 22:24:40|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|12
1633991090000|2021-10-11 22:24:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1633991100000|2021-10-11 22:25:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1633991110000|2021-10-11 22:25:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1633991120000|2021-10-11 22:25:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|3
1633991130000|2021-10-11 22:25:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|4
1633991150000|2021-10-11 22:25:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1633991160000|2021-10-11 22:26:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|2
1633991170000|2021-10-11 22:26:10|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|0
1633991180000|2021-10-11 22:26:20|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|0
1633991200000|2021-10-11 22:26:40|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|0
1633991220000|2021-10-11 22:27:00|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1633991240000|2021-10-11 22:27:20|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1633991250000|2021-10-11 22:27:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|3
1633991260000|2021-10-11 22:27:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|7
1633991270000|2021-10-11 22:27:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1633991280000|2021-10-11 22:28:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1633991290000|2021-10-11 22:28:10|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1633991300000|2021-10-11 22:28:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1633991310000|2021-10-11 22:28:30|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|3
1633991320000|2021-10-11 22:28:40|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|2
1633991340000|2021-10-11 22:29:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1633991350000|2021-10-11 22:29:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|2
1633991360000|2021-10-11 22:29:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1633991370000|2021-10-11 22:29:30|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1633991380000|2021-10-11 22:29:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1633991400000|2021-10-11 22:30:00|2219.6|2219.3|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|2
1633991410000|2021-10-11 22:30:10|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|1
1633991420000|2021-10-11 22:30:20|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|9
1633991430000|2021-10-11 22:30:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1633991440000|2021-10-11 22:30:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1633991460000|2021-10-11 22:31:00|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|5
1633991470000|2021-10-11 22:31:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1633991480000|2021-10-11 22:31:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1633991490000|2021-10-11 22:31:30|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|1
1633991500000|2021-10-11 22:31:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|2
1633991510000|2021-10-11 22:31:50|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1633991520000|2021-10-11 22:32:00|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|3
1633991530000|2021-10-11 22:32:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1633991540000|2021-10-11 22:32:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|2
1633991550000|2021-10-11 22:32:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|1
1633991560000|2021-10-11 22:32:40|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|4
1633991570000|2021-10-11 22:32:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1633991580000|2021-10-11 22:33:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|3
1633991590000|2021-10-11 22:33:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|5
1633991600000|2021-10-11 22:33:20|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|2
1633991620000|2021-10-11 22:33:40|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|5
1633991640000|2021-10-11 22:34:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|2
1633991650000|2021-10-11 22:34:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1633991660000|2021-10-11 22:34:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1633991670000|2021-10-11 22:34:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|0
1633991680000|2021-10-11 22:34:40|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|2
1633991700000|2021-10-11 22:35:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|10
1633991710000|2021-10-11 22:35:10|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1633991720000|2021-10-11 22:35:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|2
1633991730000|2021-10-11 22:35:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|3
1633991740000|2021-10-11 22:35:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1633991750000|2021-10-11 22:35:50|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1633991760000|2021-10-11 22:36:00|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|5
1633991770000|2021-10-11 22:36:10|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|1
1633991780000|2021-10-11 22:36:20|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1633991790000|2021-10-11 22:36:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1633991800000|2021-10-11 22:36:40|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1633991820000|2021-10-11 22:37:00|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|0
1633991830000|2021-10-11 22:37:10|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219|2218.7|1
1633991840000|2021-10-11 22:37:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1633991850000|2021-10-11 22:37:30|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|4
1633991860000|2021-10-11 22:37:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|34
1633991870000|2021-10-11 22:37:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1633991880000|2021-10-11 22:38:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1633991890000|2021-10-11 22:38:10|2218.4|2218.1|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|6
1633991900000|2021-10-11 22:38:20|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|2
1633991910000|2021-10-11 22:38:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1633991920000|2021-10-11 22:38:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1633991930000|2021-10-11 22:38:50|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|0
1633991940000|2021-10-11 22:39:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|8
1633991950000|2021-10-11 22:39:10|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.6|2217.3|15
1633991960000|2021-10-11 22:39:20|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|11
1633991970000|2021-10-11 22:39:30|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|1
1633991980000|2021-10-11 22:39:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|1
1633991990000|2021-10-11 22:39:50|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|4
1633992000000|2021-10-11 22:40:00|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|3
1633992010000|2021-10-11 22:40:10|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|2
1633992020000|2021-10-11 22:40:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|1
1633992030000|2021-10-11 22:40:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1633992050000|2021-10-11 22:40:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1633992060000|2021-10-11 22:41:00|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633992070000|2021-10-11 22:41:10|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1633992080000|2021-10-11 22:41:20|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2217.9|2217.6|6
1633992090000|2021-10-11 22:41:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1633992100000|2021-10-11 22:41:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|12
1633992110000|2021-10-11 22:41:50|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|1
1633992120000|2021-10-11 22:42:00|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1633992130000|2021-10-11 22:42:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1633992140000|2021-10-11 22:42:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|5
1633992150000|2021-10-11 22:42:30|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|9
1633992160000|2021-10-11 22:42:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1633992170000|2021-10-11 22:42:50|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|11
1633992180000|2021-10-11 22:43:00|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|5
1633992190000|2021-10-11 22:43:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|3
1633992200000|2021-10-11 22:43:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1633992210000|2021-10-11 22:43:30|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|6
1633992230000|2021-10-11 22:43:50|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|6
1633992260000|2021-10-11 22:44:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1633992270000|2021-10-11 22:44:30|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|1
1633992280000|2021-10-11 22:44:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|2
1633992290000|2021-10-11 22:44:50|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|0
1633992300000|2021-10-11 22:45:00|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|2
1633992310000|2021-10-11 22:45:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1633992320000|2021-10-11 22:45:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1633992330000|2021-10-11 22:45:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|2
1633992340000|2021-10-11 22:45:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|5
1633992350000|2021-10-11 22:45:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|4
1633992360000|2021-10-11 22:46:00|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1633992370000|2021-10-11 22:46:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1633992380000|2021-10-11 22:46:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1633992390000|2021-10-11 22:46:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1633992400000|2021-10-11 22:46:40|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1633992410000|2021-10-11 22:46:50|||||||||1
1633992420000|2021-10-11 22:47:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1633992430000|2021-10-11 22:47:10|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|2
1633992440000|2021-10-11 22:47:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1633992450000|2021-10-11 22:47:30|||||||||1
1633992460000|2021-10-11 22:47:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1633992480000|2021-10-11 22:48:00|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|0
1633992490000|2021-10-11 22:48:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|1
1633992500000|2021-10-11 22:48:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1633992510000|2021-10-11 22:48:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|3
1633992520000|2021-10-11 22:48:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|1
1633992530000|2021-10-11 22:48:50|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|2
1633992540000|2021-10-11 22:49:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|3
1633992550000|2021-10-11 22:49:10|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1633992560000|2021-10-11 22:49:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|5
1633992570000|2021-10-11 22:49:30|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|8
1633992590000|2021-10-11 22:49:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|2
1633992600000|2021-10-11 22:50:00|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|3
1633992610000|2021-10-11 22:50:10|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|2
1633992620000|2021-10-11 22:50:20|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|4
1633992630000|2021-10-11 22:50:30|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1633992650000|2021-10-11 22:50:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1633992660000|2021-10-11 22:51:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|1
1633992670000|2021-10-11 22:51:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1633992680000|2021-10-11 22:51:20|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633992690000|2021-10-11 22:51:30|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|2
1633992700000|2021-10-11 22:51:40|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|2
1633992710000|2021-10-11 22:51:50|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1633992720000|2021-10-11 22:52:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1633992730000|2021-10-11 22:52:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1633992740000|2021-10-11 22:52:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|3
1633992750000|2021-10-11 22:52:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|4
1633992760000|2021-10-11 22:52:40|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|5
1633992770000|2021-10-11 22:52:50|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|8
1633992780000|2021-10-11 22:53:00|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|4
1633992790000|2021-10-11 22:53:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633992800000|2021-10-11 22:53:20|||||||||1
1633992810000|2021-10-11 22:53:30|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633992860000|2021-10-11 22:54:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|8
1633992870000|2021-10-11 22:54:30|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633992880000|2021-10-11 22:54:40|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|6
1633992890000|2021-10-11 22:54:50|2217.5|2217.2|2216.9|2216.6|2217.5|2217.2|2216.9|2216.6|25
1633992900000|2021-10-11 22:55:00|2217.1|2216.8|2217.3|2217|2217.4|2217.1|2217.1|2216.8|9
1633992910000|2021-10-11 22:55:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1633992920000|2021-10-11 22:55:20|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1633992930000|2021-10-11 22:55:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1633992940000|2021-10-11 22:55:40|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|2
1633992950000|2021-10-11 22:55:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1633992960000|2021-10-11 22:56:00|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1633992970000|2021-10-11 22:56:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1633992980000|2021-10-11 22:56:20|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2217|2216.7|2
1633992990000|2021-10-11 22:56:30|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.8|2216.5|3
1633993000000|2021-10-11 22:56:40|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|1
1633993010000|2021-10-11 22:56:50|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|34
1633993020000|2021-10-11 22:57:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|16
1633993030000|2021-10-11 22:57:10|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.1|2215.8|18
1633993040000|2021-10-11 22:57:20|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|3
1633993050000|2021-10-11 22:57:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1633993060000|2021-10-11 22:57:40|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|24
1633993070000|2021-10-11 22:57:50|2215.6|2215.3|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|9
1633993080000|2021-10-11 22:58:00|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|4
1633993090000|2021-10-11 22:58:10|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|6
1633993100000|2021-10-11 22:58:20|2215.5|2215.2|2215.9|2215.6|2216|2215.7|2215.5|2215.2|7
1633993110000|2021-10-11 22:58:30|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.8|2215.5|1
1633993120000|2021-10-11 22:58:40|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|1
1633993130000|2021-10-11 22:58:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|0
1633993140000|2021-10-11 22:59:00|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|0
1633993150000|2021-10-11 22:59:10|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|1
1633993160000|2021-10-11 22:59:20|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1633993170000|2021-10-11 22:59:30|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.7|2215.4|3
1633993180000|2021-10-11 22:59:40|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2
1633993190000|2021-10-11 22:59:50|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|7
1633993200000|2021-10-11 23:00:00|2216.3|2216|2215.9|2215.6|2216.4|2216.1|2215.8|2215.5|11
1633993210000|2021-10-11 23:00:10|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|8
1633993220000|2021-10-11 23:00:20|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.6|2215.3|9
1633993230000|2021-10-11 23:00:30|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|2
1633993240000|2021-10-11 23:00:40|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|25
1633993250000|2021-10-11 23:00:50|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|11
1633993260000|2021-10-11 23:01:00|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.3|2215|1
1633993270000|2021-10-11 23:01:10|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|2
1633993280000|2021-10-11 23:01:20|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|6
1633993290000|2021-10-11 23:01:30|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|5
1633993300000|2021-10-11 23:01:40|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|1
1633993310000|2021-10-11 23:01:50|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1633993320000|2021-10-11 23:02:00|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|0
1633993330000|2021-10-11 23:02:10|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|5
1633993340000|2021-10-11 23:02:20|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|1
1633993350000|2021-10-11 23:02:30|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1633993360000|2021-10-11 23:02:40|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|0
1633993370000|2021-10-11 23:02:50|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|1
1633993380000|2021-10-11 23:03:00|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|1
1633993390000|2021-10-11 23:03:10|||||||||5
1633993400000|2021-10-11 23:03:20|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|3
1633993410000|2021-10-11 23:03:30|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|2
1633993420000|2021-10-11 23:03:40|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|7
1633993430000|2021-10-11 23:03:50|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|4
1633993440000|2021-10-11 23:04:00|2216|2215.7|2216|2215.7|2216|2215.7|2215.9|2215.6|5
1633993450000|2021-10-11 23:04:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1633993460000|2021-10-11 23:04:20|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|2
1633993470000|2021-10-11 23:04:30|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|5
1633993480000|2021-10-11 23:04:40|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|1
1633993490000|2021-10-11 23:04:50|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.7|2216.4|7
1633993500000|2021-10-11 23:05:00|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2217|2216.7|4
1633993510000|2021-10-11 23:05:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|6
1633993520000|2021-10-11 23:05:20|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|4
1633993530000|2021-10-11 23:05:30|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1633993540000|2021-10-11 23:05:40|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|2
1633993550000|2021-10-11 23:05:50|2216.7|2216.4|2216.8|2216.5|2217|2216.7|2216.7|2216.4|4
1633993560000|2021-10-11 23:06:00|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|14
1633993580000|2021-10-11 23:06:20|2216.9|2216.6|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|2
1633993590000|2021-10-11 23:06:30|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|3
1633993620000|2021-10-11 23:07:00|2216.7|2216.4|2217|2216.7|2217.1|2216.8|2216.7|2216.4|1
1633993630000|2021-10-11 23:07:10|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|0
1633993640000|2021-10-11 23:07:20|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|1
1633993650000|2021-10-11 23:07:30|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|2
1633993660000|2021-10-11 23:07:40|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|7
1633993670000|2021-10-11 23:07:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1633993680000|2021-10-11 23:08:00|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.3|2217|6
1633993690000|2021-10-11 23:08:10|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1633993700000|2021-10-11 23:08:20|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|1
1633993710000|2021-10-11 23:08:30|2217.7|2217.4|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|23
1633993720000|2021-10-11 23:08:40|2217.5|2217.2|2217.5|2217.2|2218|2217.7|2217.5|2217.2|10
1633993730000|2021-10-11 23:08:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1633993740000|2021-10-11 23:09:00|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.6|2217.3|8
1633993750000|2021-10-11 23:09:10|||||||||2
1633993760000|2021-10-11 23:09:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|2
1633993770000|2021-10-11 23:09:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|10
1633993780000|2021-10-11 23:09:40|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|4
1633993810000|2021-10-11 23:10:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1633993820000|2021-10-11 23:10:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1633993830000|2021-10-11 23:10:30|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|2
1633993850000|2021-10-11 23:10:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|0
1633993860000|2021-10-11 23:11:00|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|1
1633993870000|2021-10-11 23:11:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1633993880000|2021-10-11 23:11:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|1
1633993890000|2021-10-11 23:11:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1633993900000|2021-10-11 23:11:40|2217.6|2217.3|2217.5|2217.2|2217.7|2217.4|2217.3|2217|1
1633993910000|2021-10-11 23:11:50|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|3
1633993920000|2021-10-11 23:12:00|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1633993930000|2021-10-11 23:12:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|4
1633993940000|2021-10-11 23:12:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|5
1633993950000|2021-10-11 23:12:30|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|2
1633993960000|2021-10-11 23:12:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1633993970000|2021-10-11 23:12:50|||||||||3
1633993980000|2021-10-11 23:13:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1633993990000|2021-10-11 23:13:10|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|1
1633994000000|2021-10-11 23:13:20|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|0
1633994010000|2021-10-11 23:13:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1633994020000|2021-10-11 23:13:40|2217.6|2217.3|2218.2|2217.9|2218.3|2218|2217.5|2217.2|23
1633994030000|2021-10-11 23:13:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1633994040000|2021-10-11 23:14:00|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.3|2218|1
1633994050000|2021-10-11 23:14:10|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|0
1633994060000|2021-10-11 23:14:20|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|5
1633994070000|2021-10-11 23:14:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1633994080000|2021-10-11 23:14:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1633994090000|2021-10-11 23:14:50|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1633994100000|2021-10-11 23:15:00|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.8|2217.5|1
1633994110000|2021-10-11 23:15:10|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|1
1633994120000|2021-10-11 23:15:20|2217.7|2217.4|2218.1|2217.8|2218.1|2217.8|2217.7|2217.4|13
1633994130000|2021-10-11 23:15:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|7
1633994140000|2021-10-11 23:15:40|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|6
1633994150000|2021-10-11 23:15:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1633994160000|2021-10-11 23:16:00|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|2
1633994170000|2021-10-11 23:16:10|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|1
1633994180000|2021-10-11 23:16:20|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1633994190000|2021-10-11 23:16:30|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|1
1633994200000|2021-10-11 23:16:40|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1633994210000|2021-10-11 23:16:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1633994220000|2021-10-11 23:17:00|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|1
1633994230000|2021-10-11 23:17:10|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2217|2216.7|1
1633994240000|2021-10-11 23:17:20|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|1
1633994250000|2021-10-11 23:17:30|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.7|2216.4|2
1633994260000|2021-10-11 23:17:40|2217|2216.7|2217.2|2216.9|2217.3|2217|2217|2216.7|7
1633994270000|2021-10-11 23:17:50|2217.3|2217|2217.3|2217|2217.5|2217.2|2217.3|2217|2
1633994280000|2021-10-11 23:18:00|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|0
1633994290000|2021-10-11 23:18:10|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.7|2216.4|1
1633994300000|2021-10-11 23:18:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1633994310000|2021-10-11 23:18:30|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1633994320000|2021-10-11 23:18:40|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|8
1633994330000|2021-10-11 23:18:50|2217.1|2216.8|2216.6|2216.3|2217.1|2216.8|2216.5|2216.2|4
1633994340000|2021-10-11 23:19:00|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|2
1633994350000|2021-10-11 23:19:10|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.3|2216|3
1633994360000|2021-10-11 23:19:20|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|1
1633994380000|2021-10-11 23:19:40|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|5
1633994390000|2021-10-11 23:19:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2
1633994400000|2021-10-11 23:20:00|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|1
1633994410000|2021-10-11 23:20:10|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1633994420000|2021-10-11 23:20:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1633994430000|2021-10-11 23:20:30|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|3
1633994440000|2021-10-11 23:20:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|0
1633994450000|2021-10-11 23:20:50|2216.7|2216.4|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|8
1633994460000|2021-10-11 23:21:00|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|3
1633994470000|2021-10-11 23:21:10|2216.8|2216.5|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|0
1633994480000|2021-10-11 23:21:20|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|1
1633994490000|2021-10-11 23:21:30|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2217|2216.7|1
1633994500000|2021-10-11 23:21:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1633994510000|2021-10-11 23:21:50|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1633994530000|2021-10-11 23:22:10|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.2|2216.9|5
1633994540000|2021-10-11 23:22:20|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|7
1633994550000|2021-10-11 23:22:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1633994560000|2021-10-11 23:22:40|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|6
1633994570000|2021-10-11 23:22:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.2|2216.9|8
1633994580000|2021-10-11 23:23:00|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.2|2216.9|4
1633994590000|2021-10-11 23:23:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1633994600000|2021-10-11 23:23:20|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1633994610000|2021-10-11 23:23:30|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|1
1633994620000|2021-10-11 23:23:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|5
1633994630000|2021-10-11 23:23:50|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1633994640000|2021-10-11 23:24:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|8
1633994650000|2021-10-11 23:24:10|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|0
1633994660000|2021-10-11 23:24:20|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|5
1633994670000|2021-10-11 23:24:30|2217.2|2216.9|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|2
1633994680000|2021-10-11 23:24:40|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|1
1633994690000|2021-10-11 23:24:50|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|3
1633994700000|2021-10-11 23:25:00|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.3|2217|3
1633994710000|2021-10-11 23:25:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.2|2216.9|6
1633994720000|2021-10-11 23:25:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1633994730000|2021-10-11 23:25:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217|2216.7|3
1633994740000|2021-10-11 23:25:40|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1633994750000|2021-10-11 23:25:50|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|1
1633994760000|2021-10-11 23:26:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1633994770000|2021-10-11 23:26:10|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1633994780000|2021-10-11 23:26:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1633994800000|2021-10-11 23:26:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1633994810000|2021-10-11 23:26:50|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1633994820000|2021-10-11 23:27:00|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|2
1633994830000|2021-10-11 23:27:10|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|11
1633994840000|2021-10-11 23:27:20|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|1
1633994850000|2021-10-11 23:27:30|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.9|2216.6|0
1633994860000|2021-10-11 23:27:40|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|0
1633994870000|2021-10-11 23:27:50|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2217|2216.7|0
1633994890000|2021-10-11 23:28:10|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|1
1633994910000|2021-10-11 23:28:30|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2217|2216.7|2
1633994920000|2021-10-11 23:28:40|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1633994930000|2021-10-11 23:28:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1633994940000|2021-10-11 23:29:00|2217.3|2217|2217.2|2216.9|2217.3|2217|2217|2216.7|1
1633994960000|2021-10-11 23:29:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|1
1633994970000|2021-10-11 23:29:30|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|1
1633994980000|2021-10-11 23:29:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|2
1633994990000|2021-10-11 23:29:50|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|1
1633995000000|2021-10-11 23:30:00|2217.2|2216.9|2216.9|2216.6|2217.4|2217.1|2216.8|2216.5|1
1633995010000|2021-10-11 23:30:10|2217|2216.7|2217.2|2216.9|2217.3|2217|2217|2216.7|0
1633995020000|2021-10-11 23:30:20|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|2
1633995030000|2021-10-11 23:30:30|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|1
1633995040000|2021-10-11 23:30:40|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1633995050000|2021-10-11 23:30:50|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|1
1633995070000|2021-10-11 23:31:10|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|5
1633995080000|2021-10-11 23:31:20|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|3
1633995090000|2021-10-11 23:31:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1633995100000|2021-10-11 23:31:40|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|1
1633995110000|2021-10-11 23:31:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|27
1633995120000|2021-10-11 23:32:00|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1633995130000|2021-10-11 23:32:10|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|0
1633995140000|2021-10-11 23:32:20|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|0
1633995150000|2021-10-11 23:32:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1633995160000|2021-10-11 23:32:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|0
1633995170000|2021-10-11 23:32:50|2216.9|2216.6|2216.6|2216.3|2217|2216.7|2216.6|2216.3|2
1633995180000|2021-10-11 23:33:00|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.3|2216|8
1633995190000|2021-10-11 23:33:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.3|2216|1
1633995200000|2021-10-11 23:33:20|2216.3|2216|2216.3|2216|2216.5|2216.2|2216.3|2216|1
1633995210000|2021-10-11 23:33:30|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|8
1633995220000|2021-10-11 23:33:40|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1633995230000|2021-10-11 23:33:50|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|1
1633995240000|2021-10-11 23:34:00|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|1
1633995250000|2021-10-11 23:34:10|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.3|2216|0
1633995260000|2021-10-11 23:34:20|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|3
1633995270000|2021-10-11 23:34:30|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1633995280000|2021-10-11 23:34:40|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1633995290000|2021-10-11 23:34:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|1
1633995320000|2021-10-11 23:35:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1633995340000|2021-10-11 23:35:40|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|2
1633995350000|2021-10-11 23:35:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1633995360000|2021-10-11 23:36:00|2217.3|2217|2217.3|2217|2217.6|2217.3|2217.3|2217|5
1633995370000|2021-10-11 23:36:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1633995380000|2021-10-11 23:36:20|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217|2216.7|2
1633995390000|2021-10-11 23:36:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.7|2216.4|2
1633995400000|2021-10-11 23:36:40|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|0
1633995410000|2021-10-11 23:36:50|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1633995420000|2021-10-11 23:37:00|2217.1|2216.8|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|1
1633995430000|2021-10-11 23:37:10|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|5
1633995440000|2021-10-11 23:37:20|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|3
1633995460000|2021-10-11 23:37:40|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1633995470000|2021-10-11 23:37:50|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633995490000|2021-10-11 23:38:10|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633995500000|2021-10-11 23:38:20|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633995510000|2021-10-11 23:38:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1633995520000|2021-10-11 23:38:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1633995530000|2021-10-11 23:38:50|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|2
1633995540000|2021-10-11 23:39:00|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|2
1633995550000|2021-10-11 23:39:10|2217.2|2216.9|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|0
1633995560000|2021-10-11 23:39:20|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|6
1633995570000|2021-10-11 23:39:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1633995580000|2021-10-11 23:39:40|2217.6|2217.3|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|0
1633995590000|2021-10-11 23:39:50|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1633995600000|2021-10-11 23:40:00|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|0
1633995610000|2021-10-11 23:40:10|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|0
1633995620000|2021-10-11 23:40:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|3
1633995630000|2021-10-11 23:40:30|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1633995640000|2021-10-11 23:40:40|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1633995650000|2021-10-11 23:40:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633995660000|2021-10-11 23:41:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|2
1633995670000|2021-10-11 23:41:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1633995680000|2021-10-11 23:41:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|7
1633995690000|2021-10-11 23:41:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1633995700000|2021-10-11 23:41:40|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1633995710000|2021-10-11 23:41:50|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1633995720000|2021-10-11 23:42:00|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1633995730000|2021-10-11 23:42:10|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1633995750000|2021-10-11 23:42:30|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1633995760000|2021-10-11 23:42:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1633995770000|2021-10-11 23:42:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|2
1633995780000|2021-10-11 23:43:00|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.3|2217|2
1633995790000|2021-10-11 23:43:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.1|2216.8|3
1633995800000|2021-10-11 23:43:20|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|0
1633995810000|2021-10-11 23:43:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1633995820000|2021-10-11 23:43:40|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.1|2216.8|0
1633995830000|2021-10-11 23:43:50|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.3|2217|0
1633995840000|2021-10-11 23:44:00|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|0
1633995850000|2021-10-11 23:44:10|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1633995860000|2021-10-11 23:44:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1633995870000|2021-10-11 23:44:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|1
1633995880000|2021-10-11 23:44:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|3
1633995890000|2021-10-11 23:44:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1633995900000|2021-10-11 23:45:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|0
1633995910000|2021-10-11 23:45:10|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1633995920000|2021-10-11 23:45:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|3
1633995930000|2021-10-11 23:45:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|0
1633995940000|2021-10-11 23:45:40|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|0
1633995950000|2021-10-11 23:45:50|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|2
1633995960000|2021-10-11 23:46:00|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.3|2217|0
1633995970000|2021-10-11 23:46:10|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|8
1633995980000|2021-10-11 23:46:20|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|7
1633995990000|2021-10-11 23:46:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1633996000000|2021-10-11 23:46:40|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1633996010000|2021-10-11 23:46:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|1
1633996020000|2021-10-11 23:47:00|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1633996030000|2021-10-11 23:47:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|1
1633996040000|2021-10-11 23:47:20|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|2
1633996050000|2021-10-11 23:47:30|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1633996060000|2021-10-11 23:47:40|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.6|2217.3|1
1633996070000|2021-10-11 23:47:50|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|2
1633996080000|2021-10-11 23:48:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|1
1633996090000|2021-10-11 23:48:10|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|2
1633996100000|2021-10-11 23:48:20|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2217.9|2217.6|0
1633996110000|2021-10-11 23:48:30|2217.9|2217.6|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|5
1633996120000|2021-10-11 23:48:40|2218|2217.7|2218|2217.7|2218|2217.7|2217.8|2217.5|1
1633996130000|2021-10-11 23:48:50|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1633996140000|2021-10-11 23:49:00|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1633996150000|2021-10-11 23:49:10|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.7|2217.4|1
1633996160000|2021-10-11 23:49:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|1
1633996170000|2021-10-11 23:49:30|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1633996180000|2021-10-11 23:49:40|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|0
1633996190000|2021-10-11 23:49:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|2
1633996200000|2021-10-11 23:50:00|2217.4|2217.1|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|3
1633996210000|2021-10-11 23:50:10|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|1
1633996220000|2021-10-11 23:50:20|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|1
1633996230000|2021-10-11 23:50:30|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|5
1633996240000|2021-10-11 23:50:40|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1633996250000|2021-10-11 23:50:50|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|11
1633996260000|2021-10-11 23:51:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|5
1633996280000|2021-10-11 23:51:20|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217|2216.7|3
1633996290000|2021-10-11 23:51:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1633996300000|2021-10-11 23:51:40|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1633996310000|2021-10-11 23:51:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2
1633996320000|2021-10-11 23:52:00|2217.3|2217|2217.5|2217.2|2217.7|2217.4|2217.3|2217|8
1633996330000|2021-10-11 23:52:10|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.6|2217.3|0
1633996350000|2021-10-11 23:52:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1633996360000|2021-10-11 23:52:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|0
1633996370000|2021-10-11 23:52:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1633996380000|2021-10-11 23:53:00|2218.1|2217.8|2218|2217.7|2218.3|2218|2218|2217.7|3
1633996390000|2021-10-11 23:53:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1633996400000|2021-10-11 23:53:20|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|9
1633996410000|2021-10-11 23:53:30|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|4
1633996420000|2021-10-11 23:53:40|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|5
1633996430000|2021-10-11 23:53:50|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2218.1|2217.8|2
1633996440000|2021-10-11 23:54:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.3|2218|5
1633996450000|2021-10-11 23:54:10|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|1
1633996460000|2021-10-11 23:54:20|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1633996470000|2021-10-11 23:54:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1633996480000|2021-10-11 23:54:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|1
1633996490000|2021-10-11 23:54:50|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.3|2218|4
1633996500000|2021-10-11 23:55:00|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|8
1633996510000|2021-10-11 23:55:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1633996520000|2021-10-11 23:55:20|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|0
1633996530000|2021-10-11 23:55:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1633996540000|2021-10-11 23:55:40|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|6
1633996550000|2021-10-11 23:55:50|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1633996560000|2021-10-11 23:56:00|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|1
1633996570000|2021-10-11 23:56:10|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|3
1633996580000|2021-10-11 23:56:20|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|2
1633996590000|2021-10-11 23:56:30|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|10
1633996600000|2021-10-11 23:56:40|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|2
1633996610000|2021-10-11 23:56:50|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|5
1633996620000|2021-10-11 23:57:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|19
1633996630000|2021-10-11 23:57:10|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|4
1633996640000|2021-10-11 23:57:20|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|3
1633996650000|2021-10-11 23:57:30|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.9|2218.6|1
1633996660000|2021-10-11 23:57:40|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219|2218.7|7
1633996670000|2021-10-11 23:57:50|||||||||2
1633996680000|2021-10-11 23:58:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|5
1633996690000|2021-10-11 23:58:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|0
1633996700000|2021-10-11 23:58:20|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2219|2218.7|1
1633996710000|2021-10-11 23:58:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|2
1633996720000|2021-10-11 23:58:40|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|1
1633996730000|2021-10-11 23:58:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1633996740000|2021-10-11 23:59:00|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1633996750000|2021-10-11 23:59:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|1
1633996760000|2021-10-11 23:59:20|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|2
1633996770000|2021-10-11 23:59:30|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|4
1633996780000|2021-10-11 23:59:40|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|7
1633996790000|2021-10-11 23:59:50|2218.8|2218.5|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|7
1633996800000|2021-10-12 00:00:00|2218.9|2218.6|2219.2|2218.9|2219.5|2219.2|2218.9|2218.6|39
1633996810000|2021-10-12 00:00:10|2219.3|2219|2219.7|2219.4|2219.8|2219.5|2219.3|2219|12
1633996820000|2021-10-12 00:00:20|2219.8|2219.5|2220|2219.7|2220.1|2219.8|2219.6|2219.3|20
1633996830000|2021-10-12 00:00:30|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|13
1633996840000|2021-10-12 00:00:40|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|3
1633996850000|2021-10-12 00:00:50|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.6|2219.3|8
1633996860000|2021-10-12 00:01:00|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.1|2218.8|24
1633996870000|2021-10-12 00:01:10|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|1
1633996880000|2021-10-12 00:01:20|2219.7|2219.4|2220.2|2219.9|2220.4|2220.1|2219.7|2219.4|12
1633996890000|2021-10-12 00:01:30|2220.3|2220|2220.1|2219.8|2220.3|2220|2220|2219.7|3
1633996900000|2021-10-12 00:01:40|2220.2|2219.9|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|0
1633996910000|2021-10-12 00:01:50|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|7
1633996920000|2021-10-12 00:02:00|2219.5|2219.2|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|9
1633996930000|2021-10-12 00:02:10|2219|2218.7|2219.4|2219.1|2219.5|2219.2|2219|2218.7|3
1633996940000|2021-10-12 00:02:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.3|2219|1
1633996950000|2021-10-12 00:02:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.3|2219|3
1633996960000|2021-10-12 00:02:40|2219.4|2219.1|2219.7|2219.4|2219.9|2219.6|2219.2|2218.9|10
1633996970000|2021-10-12 00:02:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|9
1633996980000|2021-10-12 00:03:00|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|2
1633996990000|2021-10-12 00:03:10|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|0
1633997000000|2021-10-12 00:03:20|2219.8|2219.5|2219.2|2218.9|2219.8|2219.5|2219.2|2218.9|4
1633997010000|2021-10-12 00:03:30|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|4
1633997020000|2021-10-12 00:03:40|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.1|2218.8|2
1633997030000|2021-10-12 00:03:50|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|0
1633997040000|2021-10-12 00:04:00|2219.6|2219.3|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|4
1633997050000|2021-10-12 00:04:10|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|0
1633997060000|2021-10-12 00:04:20|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|0
1633997070000|2021-10-12 00:04:30|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|2
1633997080000|2021-10-12 00:04:40|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|0
1633997090000|2021-10-12 00:04:50|2219.7|2219.4|2220|2219.7|2220.2|2219.9|2219.7|2219.4|5
1633997100000|2021-10-12 00:05:00|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|8
1633997110000|2021-10-12 00:05:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|1
1633997120000|2021-10-12 00:05:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|5
1633997130000|2021-10-12 00:05:30|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|0
1633997140000|2021-10-12 00:05:40|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|0
1633997150000|2021-10-12 00:05:50|2219.5|2219.2|2220|2219.7|2220.3|2220|2219.5|2219.2|3
1633997160000|2021-10-12 00:06:00|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|1
1633997170000|2021-10-12 00:06:10|2220.1|2219.8|2219.6|2219.3|2220.1|2219.8|2219.6|2219.3|4
1633997180000|2021-10-12 00:06:20|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|0
1633997190000|2021-10-12 00:06:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1633997200000|2021-10-12 00:06:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1633997210000|2021-10-12 00:06:50|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|0
1633997220000|2021-10-12 00:07:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|0
1633997230000|2021-10-12 00:07:10|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|0
1633997240000|2021-10-12 00:07:20|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|6
1633997250000|2021-10-12 00:07:30|2219.5|2219.2|2219.1|2218.8|2219.5|2219.2|2219|2218.7|7
1633997260000|2021-10-12 00:07:40|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|0
1633997270000|2021-10-12 00:07:50|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.7|2218.4|4
1633997280000|2021-10-12 00:08:00|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|13
1633997290000|2021-10-12 00:08:10|2219.3|2219|2218|2217.7|2219.3|2219|2217.9|2217.6|112
1633997300000|2021-10-12 00:08:20|2217.8|2217.5|2217.2|2216.9|2217.8|2217.5|2217.2|2216.9|40
1633997310000|2021-10-12 00:08:30|2217.1|2216.8|2217|2216.7|2217.4|2217.1|2216.9|2216.6|29
1633997320000|2021-10-12 00:08:40|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|15
1633997330000|2021-10-12 00:08:50|2217.1|2216.8|2216.6|2216.3|2217.1|2216.8|2216.6|2216.3|5
1633997340000|2021-10-12 00:09:00|2216.5|2216.2|2216.6|2216.3|2217|2216.7|2216.5|2216.2|7
1633997350000|2021-10-12 00:09:10|2216.5|2216.2|2217|2216.7|2217|2216.7|2216.5|2216.2|17
1633997360000|2021-10-12 00:09:20|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|2
1633997370000|2021-10-12 00:09:30|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.3|2216|8
1633997380000|2021-10-12 00:09:40|2216.8|2216.5|2216.1|2215.8|2216.8|2216.5|2216.1|2215.8|8
1633997390000|2021-10-12 00:09:50|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2215.9|2215.6|10
1633997400000|2021-10-12 00:10:00|2216.1|2215.8|2215.4|2215.1|2216.2|2215.9|2215.3|2215|20
1633997410000|2021-10-12 00:10:10|2215.5|2215.2|2214.8|2214.5|2215.6|2215.3|2214.8|2214.5|15
1633997420000|2021-10-12 00:10:20|2214.9|2214.6|2214.4|2214.1|2214.9|2214.6|2214.3|2214|23
1633997430000|2021-10-12 00:10:30|2214.5|2214.2|2215|2214.7|2215.1|2214.8|2214.5|2214.2|7
1633997440000|2021-10-12 00:10:40|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2215|2214.7|5
1633997450000|2021-10-12 00:10:50|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|10
1633997460000|2021-10-12 00:11:00|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|2
1633997470000|2021-10-12 00:11:10|2215.4|2215.1|2215.4|2215.1|2215.6|2215.3|2215.3|2215|4
1633997480000|2021-10-12 00:11:20|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.3|2215|1
1633997490000|2021-10-12 00:11:30|2215.5|2215.2|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|0
1633997500000|2021-10-12 00:11:40|2215.4|2215.1|2216|2215.7|2216|2215.7|2215.2|2214.9|5
1633997510000|2021-10-12 00:11:50|2216.1|2215.8|2216|2215.7|2216.3|2216|2216|2215.7|2
1633997520000|2021-10-12 00:12:00|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215.3|2215|2
1633997530000|2021-10-12 00:12:10|2215.3|2215|2215.7|2215.4|2215.9|2215.6|2215.3|2215|12
1633997540000|2021-10-12 00:12:20|2215.6|2215.3|2215.3|2215|2215.7|2215.4|2215.2|2214.9|6
1633997550000|2021-10-12 00:12:30|2215.2|2214.9|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|17
1633997560000|2021-10-12 00:12:40|2214.8|2214.5|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|17
1633997570000|2021-10-12 00:12:50|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|1
1633997580000|2021-10-12 00:13:00|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.3|2215|1
1633997590000|2021-10-12 00:13:10|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.3|2215|0
1633997600000|2021-10-12 00:13:20|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215.1|2214.8|5
1633997610000|2021-10-12 00:13:30|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215|2214.7|1
1633997620000|2021-10-12 00:13:40|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215|2214.7|1
1633997630000|2021-10-12 00:13:50|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.3|2215|3
1633997640000|2021-10-12 00:14:00|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|1
1633997650000|2021-10-12 00:14:10|2215.3|2215|2215|2214.7|2215.3|2215|2215|2214.7|2
1633997660000|2021-10-12 00:14:20|2215.1|2214.8|2215.3|2215|2215.4|2215.1|2215.1|2214.8|0
1633997670000|2021-10-12 00:14:30|2215.4|2215.1|2215.4|2215.1|2215.6|2215.3|2215.3|2215|1
1633997680000|2021-10-12 00:14:40|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2215.3|2215|0
1633997690000|2021-10-12 00:14:50|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|4
1633997700000|2021-10-12 00:15:00|2215.6|2215.3|2215.4|2215.1|2216.2|2215.9|2215.3|2215|24
1633997710000|2021-10-12 00:15:10|2215.3|2215|2215.9|2215.6|2216.1|2215.8|2215.2|2214.9|34
1633997720000|2021-10-12 00:15:20|2216|2215.7|2215.9|2215.6|2216.3|2216|2215.7|2215.4|22
1633997730000|2021-10-12 00:15:30|2215.8|2215.5|2215.6|2215.3|2215.9|2215.6|2215.5|2215.2|2
1633997740000|2021-10-12 00:15:40|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|2
1633997750000|2021-10-12 00:15:50|2215.5|2215.2|2215.4|2215.1|2215.8|2215.5|2215.4|2215.1|4
1633997760000|2021-10-12 00:16:00|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.3|2215|2
1633997770000|2021-10-12 00:16:10|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|3
1633997780000|2021-10-12 00:16:20|2215.7|2215.4|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|6
1633997790000|2021-10-12 00:16:30|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|1
1633997800000|2021-10-12 00:16:40|2215.9|2215.6|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|0
1633997810000|2021-10-12 00:16:50|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|3
1633997820000|2021-10-12 00:17:00|2215.8|2215.5|2216.2|2215.9|2216.4|2216.1|2215.8|2215.5|0
1633997830000|2021-10-12 00:17:10|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.3|2216|6
1633997840000|2021-10-12 00:17:20|2216.4|2216.1|2215.5|2215.2|2216.4|2216.1|2215.4|2215.1|18
1633997850000|2021-10-12 00:17:30|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215|2214.7|1
1633997860000|2021-10-12 00:17:40|2215|2214.7|2212.6|2212.3|2215|2214.7|2212.6|2212.3|157
1633997870000|2021-10-12 00:17:50|2212.7|2212.4|2212.5|2212.2|2213.2|2212.9|2212.4|2212.1|29
1633997880000|2021-10-12 00:18:00|2212.6|2212.3|2212.6|2212.3|2213|2212.7|2212.5|2212.2|18
1633997890000|2021-10-12 00:18:10|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|3
1633997900000|2021-10-12 00:18:20|2212.3|2212|2212|2211.7|2212.3|2212|2211.5|2211.2|58
1633997910000|2021-10-12 00:18:30|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.4|2211.1|10
1633997920000|2021-10-12 00:18:40|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.4|2211.1|18
1633997930000|2021-10-12 00:18:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|13
1633997940000|2021-10-12 00:19:00|2211.5|2211.2|2211.9|2211.6|2212|2211.7|2211.1|2210.8|14
1633997950000|2021-10-12 00:19:10|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212|2211.7|6
1633997960000|2021-10-12 00:19:20|2212.2|2211.9|2212.3|2212|2212.5|2212.2|2211.9|2211.6|10
1633997970000|2021-10-12 00:19:30|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.3|2212|1
1633997980000|2021-10-12 00:19:40|2212.5|2212.2|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|3
1633997990000|2021-10-12 00:19:50|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|6
1633998000000|2021-10-12 00:20:00|2213|2212.7|2213.5|2213.2|2213.6|2213.3|2212.8|2212.5|8
1633998010000|2021-10-12 00:20:10|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|0
1633998020000|2021-10-12 00:20:20|2213.3|2213|2213.1|2212.8|2213.3|2213|2213|2212.7|1
1633998030000|2021-10-12 00:20:30|2213|2212.7|2212.6|2212.3|2213|2212.7|2212.6|2212.3|0
1633998040000|2021-10-12 00:20:40|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2211.9|2211.6|67
1633998050000|2021-10-12 00:20:50|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|3
1633998060000|2021-10-12 00:21:00|2212|2211.7|2212.3|2212|2212.3|2212|2211.9|2211.6|10
1633998070000|2021-10-12 00:21:10|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|1
1633998080000|2021-10-12 00:21:20|2212.4|2212.1|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|2
1633998090000|2021-10-12 00:21:30|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.3|2212|3
1633998100000|2021-10-12 00:21:40|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|1
1633998110000|2021-10-12 00:21:50|2212.2|2211.9|2211.7|2211.4|2212.3|2212|2211.7|2211.4|1
1633998120000|2021-10-12 00:22:00|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|2
1633998130000|2021-10-12 00:22:10|2212.2|2211.9|2212.4|2212.1|2212.7|2212.4|2212.2|2211.9|3
1633998140000|2021-10-12 00:22:20|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.7|2212.4|15
1633998150000|2021-10-12 00:22:30|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213|2212.7|1
1633998160000|2021-10-12 00:22:40|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.8|2212.5|3
1633998170000|2021-10-12 00:22:50|2212.9|2212.6|2213|2212.7|2213.2|2212.9|2212.8|2212.5|1
1633998180000|2021-10-12 00:23:00|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|1
1633998190000|2021-10-12 00:23:10|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.9|2212.6|1
1633998200000|2021-10-12 00:23:20|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|1
1633998210000|2021-10-12 00:23:30|2212.7|2212.4|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|4
1633998220000|2021-10-12 00:23:40|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|8
1633998230000|2021-10-12 00:23:50|2213.3|2213|2212.8|2212.5|2213.4|2213.1|2212.8|2212.5|1
1633998240000|2021-10-12 00:24:00|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|0
1633998250000|2021-10-12 00:24:10|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.7|2212.4|0
1633998260000|2021-10-12 00:24:20|2212.8|2212.5|2212.2|2211.9|2212.8|2212.5|2212.2|2211.9|11
1633998270000|2021-10-12 00:24:30|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2212|2211.7|1
1633998280000|2021-10-12 00:24:40|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212|2211.7|0
1633998290000|2021-10-12 00:24:50|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|1
1633998300000|2021-10-12 00:25:00|2212.5|2212.2|2212.4|2212.1|2212.7|2212.4|2212.2|2211.9|2
1633998310000|2021-10-12 00:25:10|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.3|2212|0
1633998320000|2021-10-12 00:25:20|2212.5|2212.2|2212.3|2212|2212.6|2212.3|2212.3|2212|0
1633998330000|2021-10-12 00:25:30|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|2
1633998340000|2021-10-12 00:25:40|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|8
1633998350000|2021-10-12 00:25:50|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|0
1633998360000|2021-10-12 00:26:00|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.1|2211.8|5
1633998370000|2021-10-12 00:26:10|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|2
1633998380000|2021-10-12 00:26:20|2212.6|2212.3|2213|2212.7|2213|2212.7|2212.6|2212.3|3
1633998390000|2021-10-12 00:26:30|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|2
1633998400000|2021-10-12 00:26:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|1
1633998410000|2021-10-12 00:26:50|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|0
1633998420000|2021-10-12 00:27:00|2213|2212.7|2213.4|2213.1|2213.5|2213.2|2212.9|2212.6|1
1633998430000|2021-10-12 00:27:10|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|0
1633998440000|2021-10-12 00:27:20|2213.7|2213.4|2213.5|2213.2|2213.8|2213.5|2213.4|2213.1|8
1633998450000|2021-10-12 00:27:30|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|1
1633998460000|2021-10-12 00:27:40|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|0
1633998470000|2021-10-12 00:27:50|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|5
1633998480000|2021-10-12 00:28:00|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|3
1633998490000|2021-10-12 00:28:10|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|0
1633998500000|2021-10-12 00:28:20|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|0
1633998510000|2021-10-12 00:28:30|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|4
1633998520000|2021-10-12 00:28:40|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|1
1633998530000|2021-10-12 00:28:50|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|13
1633998540000|2021-10-12 00:29:00|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|0
1633998550000|2021-10-12 00:29:10|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|0
1633998560000|2021-10-12 00:29:20|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|3
1633998570000|2021-10-12 00:29:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|1
1633998580000|2021-10-12 00:29:40|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.3|2213|3
1633998590000|2021-10-12 00:29:50|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|0
1633998600000|2021-10-12 00:30:00|2213.4|2213.1|2212.4|2212.1|2213.4|2213.1|2212.4|2212.1|7
1633998610000|2021-10-12 00:30:10|2212.3|2212|2212.5|2212.2|2212.7|2212.4|2212.3|2212|3
1633998620000|2021-10-12 00:30:20|2212.6|2212.3|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|3
1633998630000|2021-10-12 00:30:30|2212.5|2212.2|2213|2212.7|2213|2212.7|2212.4|2212.1|2
1633998640000|2021-10-12 00:30:40|2213.1|2212.8|2212.6|2212.3|2213.1|2212.8|2212.6|2212.3|0
1633998650000|2021-10-12 00:30:50|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|0
1633998660000|2021-10-12 00:31:00|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|1
1633998670000|2021-10-12 00:31:10|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|1
1633998680000|2021-10-12 00:31:20|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|2
1633998690000|2021-10-12 00:31:30|2212.4|2212.1|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|1
1633998700000|2021-10-12 00:31:40|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|0
1633998710000|2021-10-12 00:31:50|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|1
1633998720000|2021-10-12 00:32:00|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|2
1633998730000|2021-10-12 00:32:10|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1633998740000|2021-10-12 00:32:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|0
1633998750000|2021-10-12 00:32:30|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|1
1633998760000|2021-10-12 00:32:40|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|1
1633998770000|2021-10-12 00:32:50|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2213|2212.7|0
1633998780000|2021-10-12 00:33:00|2213.1|2212.8|2213.6|2213.3|2213.7|2213.4|2213.1|2212.8|2
1633998790000|2021-10-12 00:33:10|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|0
1633998800000|2021-10-12 00:33:20|2213.7|2213.4|2213.7|2213.4|2214|2213.7|2213.5|2213.2|6
1633998810000|2021-10-12 00:33:30|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|1
1633998820000|2021-10-12 00:33:40|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|2
1633998830000|2021-10-12 00:33:50|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|1
1633998840000|2021-10-12 00:34:00|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|16
1633998850000|2021-10-12 00:34:10|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.3|2212|28
1633998860000|2021-10-12 00:34:20|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|23
1633998870000|2021-10-12 00:34:30|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|7
1633998880000|2021-10-12 00:34:40|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.5|2211.2|32
1633998890000|2021-10-12 00:34:50|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.7|2211.4|20
1633998900000|2021-10-12 00:35:00|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.1|2210.8|43
1633998910000|2021-10-12 00:35:10|2211.4|2211.1|2212.1|2211.8|2212.1|2211.8|2211.4|2211.1|2
1633998920000|2021-10-12 00:35:20|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.7|2211.4|3
1633998930000|2021-10-12 00:35:30|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|1
1633998940000|2021-10-12 00:35:40|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211.3|2211|0
1633998950000|2021-10-12 00:35:50|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211|2210.7|1
1633998960000|2021-10-12 00:36:00|2211.1|2210.8|2210|2209.7|2211.1|2210.8|2209.9|2209.6|80
1633998970000|2021-10-12 00:36:10|2209.9|2209.6|2209.3|2209|2210|2209.7|2209.3|2209|54
1633998980000|2021-10-12 00:36:20|2209.2|2208.9|2209.3|2209|2209.5|2209.2|2209.1|2208.8|16
1633998990000|2021-10-12 00:36:30|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.3|2209|13
1633999000000|2021-10-12 00:36:40|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|13
1633999010000|2021-10-12 00:36:50|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|11
1633999020000|2021-10-12 00:37:00|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.3|2209|6
1633999030000|2021-10-12 00:37:10|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|2
1633999040000|2021-10-12 00:37:20|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|7
1633999050000|2021-10-12 00:37:30|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|5
1633999060000|2021-10-12 00:37:40|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|5
1633999070000|2021-10-12 00:37:50|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.3|2209|2
1633999080000|2021-10-12 00:38:00|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.2|2208.9|14
1633999090000|2021-10-12 00:38:10|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|6
1633999100000|2021-10-12 00:38:20|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|8
1633999110000|2021-10-12 00:38:30|2209.5|2209.2|2208.6|2208.3|2209.5|2209.2|2208.6|2208.3|16
1633999120000|2021-10-12 00:38:40|2208.5|2208.2|2208.6|2208.3|2208.9|2208.6|2208.5|2208.2|3
1633999130000|2021-10-12 00:38:50|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|10
1633999140000|2021-10-12 00:39:00|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|1
1633999150000|2021-10-12 00:39:10|2208.9|2208.6|2208.8|2208.5|2209|2208.7|2208.7|2208.4|2
1633999160000|2021-10-12 00:39:20|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|8
1633999170000|2021-10-12 00:39:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|5
1633999180000|2021-10-12 00:39:40|2209.1|2208.8|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|3
1633999190000|2021-10-12 00:39:50|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|6
1633999200000|2021-10-12 00:40:00|2209.9|2209.6|2210.1|2209.8|2210.3|2210|2209.8|2209.5|14
1633999210000|2021-10-12 00:40:10|2210|2209.7|2210|2209.7|2210|2209.7|2209.8|2209.5|4
1633999220000|2021-10-12 00:40:20|2209.9|2209.6|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|1
1633999230000|2021-10-12 00:40:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|0
1633999240000|2021-10-12 00:40:40|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.6|2208.3|13
1633999250000|2021-10-12 00:40:50|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.7|2208.4|3
1633999260000|2021-10-12 00:41:00|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.8|2208.5|0
1633999270000|2021-10-12 00:41:10|2208.9|2208.6|2208.8|2208.5|2209|2208.7|2208.7|2208.4|5
1633999280000|2021-10-12 00:41:20|2208.9|2208.6|2209|2208.7|2209.2|2208.9|2208.8|2208.5|6
1633999290000|2021-10-12 00:41:30|2209.1|2208.8|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|15
1633999300000|2021-10-12 00:41:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|1
1633999310000|2021-10-12 00:41:50|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|4
1633999320000|2021-10-12 00:42:00|2209.5|2209.2|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|2
1633999330000|2021-10-12 00:42:10|2209.2|2208.9|2209.9|2209.6|2210|2209.7|2209.2|2208.9|4
1633999340000|2021-10-12 00:42:20|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.6|2209.3|1
1633999350000|2021-10-12 00:42:30|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|3
1633999360000|2021-10-12 00:42:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|0
1633999370000|2021-10-12 00:42:50|2210.2|2209.9|2210.7|2210.4|2210.8|2210.5|2210.2|2209.9|16
1633999380000|2021-10-12 00:43:00|2210.6|2210.3|2209.9|2209.6|2210.6|2210.3|2209.9|2209.6|3
1633999390000|2021-10-12 00:43:10|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|1
1633999400000|2021-10-12 00:43:20|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.7|2209.4|2
1633999410000|2021-10-12 00:43:30|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|7
1633999420000|2021-10-12 00:43:40|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.3|2210|3
1633999430000|2021-10-12 00:43:50|2210.3|2210|2210.3|2210|2210.3|2210|2210|2209.7|1
1633999440000|2021-10-12 00:44:00|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.2|2209.9|1
1633999450000|2021-10-12 00:44:10|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|1
1633999460000|2021-10-12 00:44:20|2209|2208.7|2209|2208.7|2209.2|2208.9|2208.9|2208.6|51
1633999470000|2021-10-12 00:44:30|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|6
1633999480000|2021-10-12 00:44:40|2208.5|2208.2|2207.6|2207.3|2208.7|2208.4|2207.4|2207.1|124
1633999490000|2021-10-12 00:44:50|2207.5|2207.2|2207.3|2207|2207.8|2207.5|2207.3|2207|5
1633999500000|2021-10-12 00:45:00|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207|2206.7|19
1633999510000|2021-10-12 00:45:10|2207.6|2207.3|2207.9|2207.6|2208|2207.7|2207.4|2207.1|11
1633999520000|2021-10-12 00:45:20|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|2
1633999530000|2021-10-12 00:45:30|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.1|2206.8|3
1633999540000|2021-10-12 00:45:40|2207.2|2206.9|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|2
1633999550000|2021-10-12 00:45:50|2207.5|2207.2|2207.8|2207.5|2208|2207.7|2207.5|2207.2|5
1633999560000|2021-10-12 00:46:00|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.5|2207.2|0
1633999570000|2021-10-12 00:46:10|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.8|2207.5|10
1633999580000|2021-10-12 00:46:20|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|2
1633999590000|2021-10-12 00:46:30|2207.5|2207.2|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|12
1633999600000|2021-10-12 00:46:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.3|2207|5
1633999610000|2021-10-12 00:46:50|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.8|2207.5|8
1633999620000|2021-10-12 00:47:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208|2207.7|3
1633999630000|2021-10-12 00:47:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|1
1633999640000|2021-10-12 00:47:20|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1633999650000|2021-10-12 00:47:30|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.1|2207.8|2
1633999660000|2021-10-12 00:47:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1633999670000|2021-10-12 00:47:50|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|1
1633999680000|2021-10-12 00:48:00|2208.5|2208.2|2208|2207.7|2208.5|2208.2|2207.8|2207.5|10
1633999690000|2021-10-12 00:48:10|2208.1|2207.8|2208.5|2208.2|2208.6|2208.3|2207.9|2207.6|13
1633999700000|2021-10-12 00:48:20|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|0
1633999710000|2021-10-12 00:48:30|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|1
1633999720000|2021-10-12 00:48:40|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|1
1633999730000|2021-10-12 00:48:50|||||||||2
1633999740000|2021-10-12 00:49:00|2208.5|2208.2|2208.3|2208|2208.6|2208.3|2208.3|2208|3
1633999750000|2021-10-12 00:49:10|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.3|2208|1
1633999760000|2021-10-12 00:49:20|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|0
1633999770000|2021-10-12 00:49:30|2208.6|2208.3|2208.9|2208.6|2209|2208.7|2208.6|2208.3|0
1633999780000|2021-10-12 00:49:40|2208.8|2208.5|2209|2208.7|2209.1|2208.8|2208.8|2208.5|6
1633999790000|2021-10-12 00:49:50|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.7|2208.4|2
1633999800000|2021-10-12 00:50:00|2209.1|2208.8|2209|2208.7|2209.2|2208.9|2208.9|2208.6|1
1633999810000|2021-10-12 00:50:10|2208.9|2208.6|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|2
1633999820000|2021-10-12 00:50:20|2209|2208.7|2209.2|2208.9|2209.4|2209.1|2209|2208.7|0
1633999830000|2021-10-12 00:50:30|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|2
1633999840000|2021-10-12 00:50:40|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|1
1633999850000|2021-10-12 00:50:50|2209.6|2209.3|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|19
1633999860000|2021-10-12 00:51:00|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|2
1633999870000|2021-10-12 00:51:10|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|3
1633999880000|2021-10-12 00:51:20|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|2
1633999890000|2021-10-12 00:51:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|0
1633999900000|2021-10-12 00:51:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1633999910000|2021-10-12 00:51:50|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|0
1633999920000|2021-10-12 00:52:00|2208.8|2208.5|2209.3|2209|2209.4|2209.1|2208.8|2208.5|4
1633999930000|2021-10-12 00:52:10|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|1
1633999940000|2021-10-12 00:52:20|2209|2208.7|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|0
1633999950000|2021-10-12 00:52:30|2208.8|2208.5|2208.3|2208|2208.9|2208.6|2208.3|2208|1
1633999960000|2021-10-12 00:52:40|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.3|2208|2
1633999970000|2021-10-12 00:52:50|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.4|2208.1|0
1633999980000|2021-10-12 00:53:00|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|2
1633999990000|2021-10-12 00:53:10|2209|2208.7|2209|2208.7|2209.1|2208.8|2208.9|2208.6|0
1634000000000|2021-10-12 00:53:20|2209.1|2208.8|2209.4|2209.1|2209.4|2209.1|2209|2208.7|0
1634000010000|2021-10-12 00:53:30|2209.3|2209|2209.2|2208.9|2209.3|2209|2209|2208.7|1
1634000020000|2021-10-12 00:53:40|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|0
1634000030000|2021-10-12 00:53:50|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.2|2208.9|1
1634000040000|2021-10-12 00:54:00|2209.4|2209.1|2209.5|2209.2|2210|2209.7|2209.4|2209.1|3
1634000050000|2021-10-12 00:54:10|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|1
1634000060000|2021-10-12 00:54:20|2210|2209.7|2210.2|2209.9|2210.3|2210|2210|2209.7|5
1634000070000|2021-10-12 00:54:30|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210|2209.7|5
1634000080000|2021-10-12 00:54:40|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|3
1634000090000|2021-10-12 00:54:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|4
1634000100000|2021-10-12 00:55:00|2210.5|2210.2|2210.1|2209.8|2210.6|2210.3|2210.1|2209.8|1
1634000110000|2021-10-12 00:55:10|2210.2|2209.9|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|0
1634000120000|2021-10-12 00:55:20|2210.2|2209.9|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|1
1634000130000|2021-10-12 00:55:30|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1634000140000|2021-10-12 00:55:40|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|2
1634000150000|2021-10-12 00:55:50|2210.1|2209.8|2210.5|2210.2|2210.5|2210.2|2210|2209.7|0
1634000160000|2021-10-12 00:56:00|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2210.2|2209.9|0
1634000170000|2021-10-12 00:56:10|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|3
1634000180000|2021-10-12 00:56:20|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|1
1634000190000|2021-10-12 00:56:30|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|0
1634000200000|2021-10-12 00:56:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|0
1634000210000|2021-10-12 00:56:50|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|1
1634000220000|2021-10-12 00:57:00|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|0
1634000230000|2021-10-12 00:57:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1634000240000|2021-10-12 00:57:20|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|1
1634000250000|2021-10-12 00:57:30|2209.8|2209.5|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|5
1634000260000|2021-10-12 00:57:40|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|0
1634000270000|2021-10-12 00:57:50|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|0
1634000280000|2021-10-12 00:58:00|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|0
1634000290000|2021-10-12 00:58:10|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.6|2209.3|0
1634000300000|2021-10-12 00:58:20|2209.6|2209.3|2210|2209.7|2210|2209.7|2209.6|2209.3|0
1634000310000|2021-10-12 00:58:30|2209.9|2209.6|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|0
1634000320000|2021-10-12 00:58:40|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|0
1634000330000|2021-10-12 00:58:50|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|9
1634000340000|2021-10-12 00:59:00|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|1
1634000350000|2021-10-12 00:59:10|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|0
1634000370000|2021-10-12 00:59:30|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|0
1634000380000|2021-10-12 00:59:40|2209.3|2209|2209.7|2209.4|2209.8|2209.5|2209.3|2209|2
1634000390000|2021-10-12 00:59:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1634000400000|2021-10-12 01:00:00|2209.8|2209.5|2208.5|2208.2|2209.8|2209.5|2208.5|2208.2|8
1634000410000|2021-10-12 01:00:10|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|2
1634000420000|2021-10-12 01:00:20|2208.4|2208.1|2209|2208.7|2209|2208.7|2208.1|2207.8|4
1634000430000|2021-10-12 01:00:30|2208.9|2208.6|2208.7|2208.4|2209|2208.7|2208.7|2208.4|1
1634000440000|2021-10-12 01:00:40|2208.8|2208.5|2209.2|2208.9|2209.3|2209|2208.7|2208.4|3
1634000450000|2021-10-12 01:00:50|2209.4|2209.1|2208.8|2208.5|2209.4|2209.1|2208.8|2208.5|0
1634000460000|2021-10-12 01:01:00|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.4|2208.1|10
1634000470000|2021-10-12 01:01:10|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.7|2208.4|1
1634000480000|2021-10-12 01:01:20|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|1
1634000490000|2021-10-12 01:01:30|2209.5|2209.2|2210.2|2209.9|2210.3|2210|2209.5|2209.2|5
1634000500000|2021-10-12 01:01:40|2210.4|2210.1|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|15
1634000510000|2021-10-12 01:01:50|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|1
1634000520000|2021-10-12 01:02:00|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|1
1634000530000|2021-10-12 01:02:10|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.3|2210|2
1634000540000|2021-10-12 01:02:20|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|1
1634000550000|2021-10-12 01:02:30|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|2
1634000560000|2021-10-12 01:02:40|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|2
1634000570000|2021-10-12 01:02:50|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1634000580000|2021-10-12 01:03:00|2210|2209.7|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|3
1634000590000|2021-10-12 01:03:10|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2209.1|2208.8|2
1634000600000|2021-10-12 01:03:20|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.9|2208.6|24
1634000610000|2021-10-12 01:03:30|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|0
1634000620000|2021-10-12 01:03:40|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|1
1634000630000|2021-10-12 01:03:50|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|1
1634000640000|2021-10-12 01:04:00|2208.6|2208.3|2208.6|2208.3|2208.9|2208.6|2208.5|2208.2|1
1634000650000|2021-10-12 01:04:10|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|0
1634000660000|2021-10-12 01:04:20|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|2
1634000670000|2021-10-12 01:04:30|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.4|2208.1|9
1634000680000|2021-10-12 01:04:40|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|2
1634000690000|2021-10-12 01:04:50|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|1
1634000700000|2021-10-12 01:05:00|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|2
1634000710000|2021-10-12 01:05:10|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208.3|2208|2
1634000720000|2021-10-12 01:05:20|2208.4|2208.1|2207.6|2207.3|2208.4|2208.1|2207.6|2207.3|11
1634000730000|2021-10-12 01:05:30|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207.3|2207|5
1634000740000|2021-10-12 01:05:40|2207.2|2206.9|2206.5|2206.2|2207.3|2207|2206.5|2206.2|50
1634000750000|2021-10-12 01:05:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|85
1634000760000|2021-10-12 01:06:00|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|6
1634000770000|2021-10-12 01:06:10|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|7
1634000780000|2021-10-12 01:06:20|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2206|2205.7|4
1634000790000|2021-10-12 01:06:30|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|3
1634000800000|2021-10-12 01:06:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|2
1634000810000|2021-10-12 01:06:50|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|3
1634000820000|2021-10-12 01:07:00|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.2|2205.9|1
1634000830000|2021-10-12 01:07:10|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.3|2206|2
1634000840000|2021-10-12 01:07:20|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|5
1634000850000|2021-10-12 01:07:30|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|17
1634000860000|2021-10-12 01:07:40|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|9
1634000870000|2021-10-12 01:07:50|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|8
1634000880000|2021-10-12 01:08:00|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|6
1634000890000|2021-10-12 01:08:10|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|2
1634000900000|2021-10-12 01:08:20|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|5
1634000910000|2021-10-12 01:08:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1634000920000|2021-10-12 01:08:40|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|6
1634000930000|2021-10-12 01:08:50|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|4
1634000940000|2021-10-12 01:09:00|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|2
1634000950000|2021-10-12 01:09:10|2205.8|2205.5|2205.7|2205.4|2206|2205.7|2205.7|2205.4|8
1634000960000|2021-10-12 01:09:20|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1634000970000|2021-10-12 01:09:30|2205.4|2205.1|2205.8|2205.5|2206|2205.7|2205.4|2205.1|9
1634000980000|2021-10-12 01:09:40|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.8|2205.5|2
1634000990000|2021-10-12 01:09:50|2205.9|2205.6|2205.6|2205.3|2206|2205.7|2205.6|2205.3|0
1634001000000|2021-10-12 01:10:00|2205.5|2205.2|2205.9|2205.6|2205.9|2205.6|2205.2|2204.9|67
1634001010000|2021-10-12 01:10:10|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|13
1634001020000|2021-10-12 01:10:20|2206.2|2205.9|2205.9|2205.6|2206.3|2206|2205.9|2205.6|8
1634001030000|2021-10-12 01:10:30|2206|2205.7|2206.5|2206.2|2206.7|2206.4|2206|2205.7|13
1634001040000|2021-10-12 01:10:40|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.3|2206|2
1634001050000|2021-10-12 01:10:50|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.5|2206.2|2
1634001060000|2021-10-12 01:11:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|3
1634001070000|2021-10-12 01:11:10|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|1
1634001080000|2021-10-12 01:11:20|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|3
1634001090000|2021-10-12 01:11:30|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2205.9|2205.6|0
1634001100000|2021-10-12 01:11:40|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206|2205.7|1
1634001110000|2021-10-12 01:11:50|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.6|2205.3|12
1634001120000|2021-10-12 01:12:00|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|6
1634001130000|2021-10-12 01:12:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|14
1634001140000|2021-10-12 01:12:20|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|3
1634001160000|2021-10-12 01:12:40|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|1
1634001170000|2021-10-12 01:12:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1634001180000|2021-10-12 01:13:00|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.8|2205.5|0
1634001190000|2021-10-12 01:13:10|2205.7|2205.4|2205.8|2205.5|2206|2205.7|2205.7|2205.4|1
1634001200000|2021-10-12 01:13:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|4
1634001210000|2021-10-12 01:13:30|2205.8|2205.5|2205.8|2205.5|2206|2205.7|2205.8|2205.5|8
1634001220000|2021-10-12 01:13:40|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.8|2205.5|2
1634001230000|2021-10-12 01:13:50|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.2|2204.9|9
1634001240000|2021-10-12 01:14:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|10
1634001250000|2021-10-12 01:14:10|2205.1|2204.8|2206.1|2205.8|2206.2|2205.9|2205.1|2204.8|16
1634001260000|2021-10-12 01:14:20|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|3
1634001270000|2021-10-12 01:14:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1634001280000|2021-10-12 01:14:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|2
1634001290000|2021-10-12 01:14:50|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|11
1634001300000|2021-10-12 01:15:00|2205.3|2205|2205.7|2205.4|2205.8|2205.5|2205.2|2204.9|3
1634001310000|2021-10-12 01:15:10|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|0
1634001320000|2021-10-12 01:15:20|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.2|2204.9|0
1634001330000|2021-10-12 01:15:30|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|1
1634001340000|2021-10-12 01:15:40|2205.3|2205|2205|2204.7|2205.4|2205.1|2205|2204.7|4
1634001350000|2021-10-12 01:15:50|2205.1|2204.8|2205|2204.7|2205.2|2204.9|2205|2204.7|0
1634001360000|2021-10-12 01:16:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|1
1634001370000|2021-10-12 01:16:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205|2204.7|1
1634001380000|2021-10-12 01:16:20|2205.2|2204.9|2204.6|2204.3|2205.2|2204.9|2204.5|2204.2|21
1634001390000|2021-10-12 01:16:30|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|12
1634001400000|2021-10-12 01:16:40|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.4|2204.1|5
1634001410000|2021-10-12 01:16:50|2204.5|2204.2|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|4
1634001420000|2021-10-12 01:17:00|2204.5|2204.2|2204.7|2204.4|2204.8|2204.5|2204.5|2204.2|6
1634001430000|2021-10-12 01:17:10|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|4
1634001440000|2021-10-12 01:17:20|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|9
1634001450000|2021-10-12 01:17:30|2204.7|2204.4|2204.9|2204.6|2205|2204.7|2204.7|2204.4|7
1634001460000|2021-10-12 01:17:40|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2205|2204.7|11
1634001470000|2021-10-12 01:17:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|6
1634001480000|2021-10-12 01:18:00|2205.1|2204.8|2205.8|2205.5|2205.8|2205.5|2205.1|2204.8|12
1634001490000|2021-10-12 01:18:10|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|7
1634001500000|2021-10-12 01:18:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.6|2205.3|29
1634001510000|2021-10-12 01:18:30|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.7|2205.4|13
1634001520000|2021-10-12 01:18:40|2205.9|2205.6|2206.6|2206.3|2206.7|2206.4|2205.9|2205.6|18
1634001530000|2021-10-12 01:18:50|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.2|2205.9|8
1634001540000|2021-10-12 01:19:00|2206.7|2206.4|2207.2|2206.9|2207.3|2207|2206.7|2206.4|17
1634001550000|2021-10-12 01:19:10|2207.1|2206.8|2207.3|2207|2207.3|2207|2207|2206.7|12
1634001560000|2021-10-12 01:19:20|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207|2206.7|14
1634001570000|2021-10-12 01:19:30|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.8|2206.5|7
1634001580000|2021-10-12 01:19:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207|2206.7|42
1634001590000|2021-10-12 01:19:50|2207.4|2207.1|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|11
1634001600000|2021-10-12 01:20:00|2207.5|2207.2|2208.2|2207.9|2208.2|2207.9|2207.5|2207.2|35
1634001610000|2021-10-12 01:20:10|2208.1|2207.8|2207.5|2207.2|2208.3|2208|2207.4|2207.1|32
1634001620000|2021-10-12 01:20:20|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.3|2207|8
1634001630000|2021-10-12 01:20:30|2207|2206.7|2207.1|2206.8|2207.3|2207|2207|2206.7|11
1634001640000|2021-10-12 01:20:40|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|4
1634001650000|2021-10-12 01:20:50|2206.9|2206.6|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|5
1634001660000|2021-10-12 01:21:00|2207.2|2206.9|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|12
1634001670000|2021-10-12 01:21:10|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|3
1634001680000|2021-10-12 01:21:20|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|8
1634001690000|2021-10-12 01:21:30|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|28
1634001700000|2021-10-12 01:21:40|2207.6|2207.3|2207.6|2207.3|2207.9|2207.6|2207.4|2207.1|13
1634001710000|2021-10-12 01:21:50|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|0
1634001720000|2021-10-12 01:22:00|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.3|2207|2
1634001730000|2021-10-12 01:22:10|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207|2206.7|4
1634001740000|2021-10-12 01:22:20|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|2
1634001750000|2021-10-12 01:22:30|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.9|2206.6|1
1634001760000|2021-10-12 01:22:40|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.8|2206.5|0
1634001770000|2021-10-12 01:22:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1634001780000|2021-10-12 01:23:00|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|3
1634001790000|2021-10-12 01:23:10|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|4
1634001800000|2021-10-12 01:23:20|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|1
1634001810000|2021-10-12 01:23:30|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|15
1634001820000|2021-10-12 01:23:40|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1634001830000|2021-10-12 01:23:50|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|1
1634001840000|2021-10-12 01:24:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|2
1634001850000|2021-10-12 01:24:10|2206.3|2206|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|2
1634001860000|2021-10-12 01:24:20|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.2|2205.9|2
1634001870000|2021-10-12 01:24:30|2206.4|2206.1|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|4
1634001880000|2021-10-12 01:24:40|2206.2|2205.9|2206.3|2206|2206.5|2206.2|2206.2|2205.9|3
1634001890000|2021-10-12 01:24:50|2206.2|2205.9|2206.8|2206.5|2206.9|2206.6|2206.1|2205.8|9
1634001900000|2021-10-12 01:25:00|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.7|2206.4|14
1634001910000|2021-10-12 01:25:10|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|2
1634001920000|2021-10-12 01:25:20|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.7|2207.4|5
1634001930000|2021-10-12 01:25:30|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|1
1634001940000|2021-10-12 01:25:40|2207.7|2207.4|2208.2|2207.9|2208.3|2208|2207.7|2207.4|6
1634001950000|2021-10-12 01:25:50|2208.3|2208|2207.8|2207.5|2208.3|2208|2207.8|2207.5|2
1634001960000|2021-10-12 01:26:00|2207.9|2207.6|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|0
1634001970000|2021-10-12 01:26:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|1
1634001980000|2021-10-12 01:26:20|2207.4|2207.1|2207.3|2207|2207.7|2207.4|2207|2206.7|13
1634001990000|2021-10-12 01:26:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1634002000000|2021-10-12 01:26:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|0
1634002010000|2021-10-12 01:26:50|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|0
1634002020000|2021-10-12 01:27:00|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.3|2207|2
1634002030000|2021-10-12 01:27:10|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|5
1634002040000|2021-10-12 01:27:20|2207.1|2206.8|2207.3|2207|2207.4|2207.1|2207.1|2206.8|0
1634002050000|2021-10-12 01:27:30|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|1
1634002060000|2021-10-12 01:27:40|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2207|2206.7|0
1634002070000|2021-10-12 01:27:50|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|6
1634002080000|2021-10-12 01:28:00|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|4
1634002090000|2021-10-12 01:28:10|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|2
1634002100000|2021-10-12 01:28:20|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|0
1634002110000|2021-10-12 01:28:30|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|0
1634002120000|2021-10-12 01:28:40|2206.3|2206|2205.6|2205.3|2206.4|2206.1|2205.5|2205.2|94
1634002130000|2021-10-12 01:28:50|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1634002140000|2021-10-12 01:29:00|2205.6|2205.3|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|10
1634002150000|2021-10-12 01:29:10|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|6
1634002160000|2021-10-12 01:29:20|2205.3|2205|2205.1|2204.8|2205.4|2205.1|2204.9|2204.6|35
1634002170000|2021-10-12 01:29:30|2205.2|2204.9|2204.9|2204.6|2205.3|2205|2204.9|2204.6|1
1634002180000|2021-10-12 01:29:40|2205|2204.7|2205|2204.7|2205|2204.7|2204.8|2204.5|0
1634002190000|2021-10-12 01:29:50|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|1
1634002200000|2021-10-12 01:30:00|2205|2204.7|2204.4|2204.1|2205.1|2204.8|2204.1|2203.8|68
1634002210000|2021-10-12 01:30:10|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|17
1634002220000|2021-10-12 01:30:20|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|9
1634002230000|2021-10-12 01:30:30|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.2|2203.9|3
1634002240000|2021-10-12 01:30:40|2204.2|2203.9|2204.6|2204.3|2204.7|2204.4|2204.2|2203.9|4
1634002250000|2021-10-12 01:30:50|2204.7|2204.4|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|5
1634002260000|2021-10-12 01:31:00|2204.6|2204.3|2204.5|2204.2|2204.8|2204.5|2204.3|2204|4
1634002270000|2021-10-12 01:31:10|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|0
1634002280000|2021-10-12 01:31:20|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|4
1634002290000|2021-10-12 01:31:30|2204.8|2204.5|2204.8|2204.5|2205|2204.7|2204.6|2204.3|1
1634002300000|2021-10-12 01:31:40|2204.7|2204.4|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|7
1634002310000|2021-10-12 01:31:50|2205.6|2205.3|2205.8|2205.5|2206.1|2205.8|2205.6|2205.3|6
1634002320000|2021-10-12 01:32:00|2205.9|2205.6|2206.4|2206.1|2206.6|2206.3|2205.8|2205.5|6
1634002330000|2021-10-12 01:32:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.1|2205.8|6
1634002340000|2021-10-12 01:32:20|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|1
1634002350000|2021-10-12 01:32:30|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2205.5|2205.2|4
1634002360000|2021-10-12 01:32:40|2205.5|2205.2|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|3
1634002370000|2021-10-12 01:32:50|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|0
1634002380000|2021-10-12 01:33:00|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205|2204.7|6
1634002390000|2021-10-12 01:33:10|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2204.9|2204.6|12
1634002400000|2021-10-12 01:33:20|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|5
1634002410000|2021-10-12 01:33:30|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.4|2204.1|9
1634002420000|2021-10-12 01:33:40|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|11
1634002430000|2021-10-12 01:33:50|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1634002440000|2021-10-12 01:34:00|2204.6|2204.3|2204.7|2204.4|2205|2204.7|2204.6|2204.3|2
1634002450000|2021-10-12 01:34:10|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.6|2204.3|1
1634002460000|2021-10-12 01:34:20|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|0
1634002470000|2021-10-12 01:34:30|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|8
1634002480000|2021-10-12 01:34:40|2205|2204.7|2205.3|2205|2205.3|2205|2204.8|2204.5|1
1634002490000|2021-10-12 01:34:50|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|1
1634002500000|2021-10-12 01:35:00|2205.1|2204.8|2204.5|2204.2|2205.2|2204.9|2204.5|2204.2|12
1634002510000|2021-10-12 01:35:10|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|13
1634002520000|2021-10-12 01:35:20|2204.3|2204|2204.3|2204|2204.5|2204.2|2204.3|2204|1
1634002530000|2021-10-12 01:35:30|2204.4|2204.1|2204.3|2204|2204.5|2204.2|2204.2|2203.9|5
1634002540000|2021-10-12 01:35:40|2204.2|2203.9|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|0
1634002550000|2021-10-12 01:35:50|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.3|2204|3
1634002560000|2021-10-12 01:36:00|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|18
1634002570000|2021-10-12 01:36:10|2204.8|2204.5|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|1
1634002580000|2021-10-12 01:36:20|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2205|2204.7|0
1634002590000|2021-10-12 01:36:30|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|0
1634002600000|2021-10-12 01:36:40|2205.5|2205.2|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|4
1634002610000|2021-10-12 01:36:50|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.3|2205|10
1634002620000|2021-10-12 01:37:00|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|2
1634002630000|2021-10-12 01:37:10|2205.8|2205.5|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|1
1634002640000|2021-10-12 01:37:20|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.6|2205.3|1
1634002650000|2021-10-12 01:37:30|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.1|2204.8|2
1634002660000|2021-10-12 01:37:40|2205.2|2204.9|2205.8|2205.5|2205.9|2205.6|2205.2|2204.9|13
1634002670000|2021-10-12 01:37:50|2205.9|2205.6|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|0
1634002680000|2021-10-12 01:38:00|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|2
1634002690000|2021-10-12 01:38:10|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|3
1634002700000|2021-10-12 01:38:20|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|6
1634002710000|2021-10-12 01:38:30|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|9
1634002720000|2021-10-12 01:38:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|2
1634002730000|2021-10-12 01:38:50|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|2
1634002740000|2021-10-12 01:39:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|0
1634002750000|2021-10-12 01:39:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|0
1634002760000|2021-10-12 01:39:20|2206.5|2206.2|2207.3|2207|2207.3|2207|2206.5|2206.2|16
1634002770000|2021-10-12 01:39:30|2207.2|2206.9|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|5
1634002780000|2021-10-12 01:39:40|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.3|2207|6
1634002790000|2021-10-12 01:39:50|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|5
1634002800000|2021-10-12 01:40:00|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|7
1634002810000|2021-10-12 01:40:10|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.2|2206.9|1
1634002820000|2021-10-12 01:40:20|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|9
1634002830000|2021-10-12 01:40:30|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.6|2207.3|18
1634002840000|2021-10-12 01:40:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|1
1634002850000|2021-10-12 01:40:50|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|10
1634002860000|2021-10-12 01:41:00|2207.3|2207|2207|2206.7|2207.4|2207.1|2207|2206.7|2
1634002870000|2021-10-12 01:41:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|2
1634002880000|2021-10-12 01:41:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|2
1634002890000|2021-10-12 01:41:30|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|3
1634002900000|2021-10-12 01:41:40|2207|2206.7|2207|2206.7|2207.2|2206.9|2207|2206.7|7
1634002910000|2021-10-12 01:41:50|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|7
1634002920000|2021-10-12 01:42:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.2|2206.9|3
1634002930000|2021-10-12 01:42:10|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.2|2206.9|2
1634002940000|2021-10-12 01:42:20|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|4
1634002950000|2021-10-12 01:42:30|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.7|2206.4|1
1634002960000|2021-10-12 01:42:40|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|2
1634002970000|2021-10-12 01:42:50|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|2
1634002980000|2021-10-12 01:43:00|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|1
1634002990000|2021-10-12 01:43:10|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|1
1634003000000|2021-10-12 01:43:20|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|2
1634003010000|2021-10-12 01:43:30|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.1|2206.8|1
1634003020000|2021-10-12 01:43:40|2207.4|2207.1|2208.2|2207.9|2208.2|2207.9|2207.4|2207.1|10
1634003030000|2021-10-12 01:43:50|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208|2207.7|1
1634003040000|2021-10-12 01:44:00|2208.1|2207.8|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|5
1634003050000|2021-10-12 01:44:10|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|4
1634003060000|2021-10-12 01:44:20|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|7
1634003070000|2021-10-12 01:44:30|2208.5|2208.2|2208.3|2208|2208.6|2208.3|2208.3|2208|3
1634003080000|2021-10-12 01:44:40|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|10
1634003090000|2021-10-12 01:44:50|2208.3|2208|2208.1|2207.8|2208.4|2208.1|2208|2207.7|2
1634003100000|2021-10-12 01:45:00|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.8|2207.5|6
1634003110000|2021-10-12 01:45:10|2208.1|2207.8|2208.1|2207.8|2208.3|2208|2208|2207.7|3
1634003120000|2021-10-12 01:45:20|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|2
1634003130000|2021-10-12 01:45:30|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1634003140000|2021-10-12 01:45:40|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.6|2207.3|1
1634003150000|2021-10-12 01:45:50|2208.2|2207.9|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|11
1634003160000|2021-10-12 01:46:00|2208.3|2208|2208.6|2208.3|2208.8|2208.5|2208.2|2207.9|5
1634003170000|2021-10-12 01:46:10|2208.7|2208.4|2209|2208.7|2209.1|2208.8|2208.7|2208.4|8
1634003180000|2021-10-12 01:46:20|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.8|2208.5|3
1634003190000|2021-10-12 01:46:30|2208.9|2208.6|2209.1|2208.8|2209.2|2208.9|2208.7|2208.4|3
1634003200000|2021-10-12 01:46:40|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.1|2208.8|9
1634003210000|2021-10-12 01:46:50|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.3|2209|7
1634003220000|2021-10-12 01:47:00|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.1|2208.8|3
1634003230000|2021-10-12 01:47:10|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2209|2208.7|7
1634003240000|2021-10-12 01:47:20|2209.1|2208.8|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|5
1634003250000|2021-10-12 01:47:30|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|3
1634003260000|2021-10-12 01:47:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1634003270000|2021-10-12 01:47:50|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|4
1634003280000|2021-10-12 01:48:00|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|2
1634003290000|2021-10-12 01:48:10|2209.5|2209.2|2209.3|2209|2209.6|2209.3|2209.3|2209|2
1634003300000|2021-10-12 01:48:20|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|4
1634003310000|2021-10-12 01:48:30|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|1
1634003320000|2021-10-12 01:48:40|2209.3|2209|2208.7|2208.4|2209.3|2209|2208.6|2208.3|17
1634003330000|2021-10-12 01:48:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.3|2208|8
1634003340000|2021-10-12 01:49:00|2208.5|2208.2|2208.5|2208.2|2208.8|2208.5|2208.4|2208.1|1
1634003350000|2021-10-12 01:49:10|2208.4|2208.1|2208.1|2207.8|2208.6|2208.3|2208|2207.7|2
1634003360000|2021-10-12 01:49:20|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208|2207.7|0
1634003370000|2021-10-12 01:49:30|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208|2207.7|3
1634003380000|2021-10-12 01:49:40|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208.2|2207.9|2
1634003390000|2021-10-12 01:49:50|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|0
1634003400000|2021-10-12 01:50:00|2207.9|2207.6|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|3
1634003410000|2021-10-12 01:50:10|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|1
1634003420000|2021-10-12 01:50:20|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.1|2207.8|2
1634003430000|2021-10-12 01:50:30|2208.4|2208.1|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|2
1634003440000|2021-10-12 01:50:40|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.6|2208.3|3
1634003450000|2021-10-12 01:50:50|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.2|2207.9|7
1634003460000|2021-10-12 01:51:00|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208|2207.7|6
1634003470000|2021-10-12 01:51:10|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|2
1634003480000|2021-10-12 01:51:20|2208.3|2208|2208.9|2208.6|2209|2208.7|2208.3|2208|3
1634003490000|2021-10-12 01:51:30|2209.1|2208.8|2208.9|2208.6|2209.3|2209|2208.9|2208.6|5
1634003500000|2021-10-12 01:51:40|2208.8|2208.5|2208.3|2208|2208.9|2208.6|2208.3|2208|12
1634003510000|2021-10-12 01:51:50|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|6
1634003520000|2021-10-12 01:52:00|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1634003530000|2021-10-12 01:52:10|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.3|2208|1
1634003540000|2021-10-12 01:52:20|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|1
1634003550000|2021-10-12 01:52:30|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208.3|2208|0
1634003560000|2021-10-12 01:52:40|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|0
1634003570000|2021-10-12 01:52:50|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|2
1634003580000|2021-10-12 01:53:00|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|2
1634003590000|2021-10-12 01:53:10|2208.8|2208.5|2208.4|2208.1|2209|2208.7|2208.4|2208.1|1
1634003600000|2021-10-12 01:53:20|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634003610000|2021-10-12 01:53:30|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634003620000|2021-10-12 01:53:40|2208.3|2208|2207.3|2207|2208.3|2208|2207.3|2207|5
1634003630000|2021-10-12 01:53:50|2207.2|2206.9|2207.4|2207.1|2207.5|2207.2|2207.1|2206.8|6
1634003640000|2021-10-12 01:54:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1634003650000|2021-10-12 01:54:10|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|5
1634003660000|2021-10-12 01:54:20|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.4|2207.1|1
1634003670000|2021-10-12 01:54:30|2207.6|2207.3|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|0
1634003680000|2021-10-12 01:54:40|2207.7|2207.4|2207.3|2207|2207.9|2207.6|2207.3|2207|2
1634003690000|2021-10-12 01:54:50|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.7|2206.4|17
1634003700000|2021-10-12 01:55:00|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.2|2205.9|10
1634003710000|2021-10-12 01:55:10|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|7
1634003720000|2021-10-12 01:55:20|2206.4|2206.1|2206.5|2206.2|2206.7|2206.4|2206.2|2205.9|1
1634003730000|2021-10-12 01:55:30|2206.7|2206.4|2206.8|2206.5|2207|2206.7|2206.5|2206.2|2
1634003740000|2021-10-12 01:55:40|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1634003750000|2021-10-12 01:55:50|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|0
1634003760000|2021-10-12 01:56:00|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|0
1634003770000|2021-10-12 01:56:10|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|2
1634003780000|2021-10-12 01:56:20|2208|2207.7|2207.7|2207.4|2208.1|2207.8|2207.7|2207.4|1
1634003790000|2021-10-12 01:56:30|2207.6|2207.3|2207.9|2207.6|2208|2207.7|2207.4|2207.1|0
1634003800000|2021-10-12 01:56:40|2208|2207.7|2208.3|2208|2208.3|2208|2207.9|2207.6|11
1634003810000|2021-10-12 01:56:50|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|0
1634003820000|2021-10-12 01:57:00|2208.5|2208.2|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|2
1634003830000|2021-10-12 01:57:10|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.4|2208.1|0
1634003840000|2021-10-12 01:57:20|2208.3|2208|2209|2208.7|2209|2208.7|2208.3|2208|1
1634003850000|2021-10-12 01:57:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1634003860000|2021-10-12 01:57:40|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|22
1634003870000|2021-10-12 01:57:50|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|5
1634003880000|2021-10-12 01:58:00|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|6
1634003890000|2021-10-12 01:58:10|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|2
1634003900000|2021-10-12 01:58:20|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1634003920000|2021-10-12 01:58:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|0
1634003930000|2021-10-12 01:58:50|2209.2|2208.9|2209.8|2209.5|2209.8|2209.5|2209.2|2208.9|7
1634003940000|2021-10-12 01:59:00|2209.7|2209.4|2210.3|2210|2210.4|2210.1|2209.7|2209.4|17
1634003950000|2021-10-12 01:59:10|2210.4|2210.1|2210.3|2210|2210.6|2210.3|2210.3|2210|8
1634003960000|2021-10-12 01:59:20|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1634003970000|2021-10-12 01:59:30|2210.3|2210|2210.2|2209.9|2210.6|2210.3|2210.1|2209.8|13
1634003980000|2021-10-12 01:59:40|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.7|2209.4|0
1634003990000|2021-10-12 01:59:50|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|4
1634004000000|2021-10-12 02:00:00|2210|2209.7|2208.7|2208.4|2210.2|2209.9|2208.6|2208.3|12
1634004010000|2021-10-12 02:00:10|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|1
1634004020000|2021-10-12 02:00:20|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|0
1634004030000|2021-10-12 02:00:30|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|1
1634004040000|2021-10-12 02:00:40|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|2
1634004050000|2021-10-12 02:00:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634004060000|2021-10-12 02:01:00|2208.9|2208.6|2209.4|2209.1|2209.5|2209.2|2208.9|2208.6|3
1634004070000|2021-10-12 02:01:10|2209.5|2209.2|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|2
1634004080000|2021-10-12 02:01:20|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|1
1634004090000|2021-10-12 02:01:30|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1634004100000|2021-10-12 02:01:40|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|1
1634004110000|2021-10-12 02:01:50|2210.6|2210.3|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|22
1634004120000|2021-10-12 02:02:00|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.8|2210.5|1
1634004130000|2021-10-12 02:02:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1634004140000|2021-10-12 02:02:20|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|0
1634004150000|2021-10-12 02:02:30|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|1
1634004160000|2021-10-12 02:02:40|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|0
1634004170000|2021-10-12 02:02:50|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|3
1634004180000|2021-10-12 02:03:00|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|1
1634004190000|2021-10-12 02:03:10|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.6|2210.3|11
1634004200000|2021-10-12 02:03:20|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.9|2210.6|3
1634004210000|2021-10-12 02:03:30|2211.2|2210.9|2211|2210.7|2211.3|2211|2211|2210.7|15
1634004220000|2021-10-12 02:03:40|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|7
1634004230000|2021-10-12 02:03:50|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|11
1634004240000|2021-10-12 02:04:00|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210.6|2210.3|5
1634004250000|2021-10-12 02:04:10|2210.9|2210.6|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|4
1634004260000|2021-10-12 02:04:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|7
1634004270000|2021-10-12 02:04:30|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|0
1634004280000|2021-10-12 02:04:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|1
1634004290000|2021-10-12 02:04:50|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|0
1634004300000|2021-10-12 02:05:00|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|0
1634004310000|2021-10-12 02:05:10|2210.6|2210.3|2211|2210.7|2211.1|2210.8|2210.6|2210.3|2
1634004320000|2021-10-12 02:05:20|2211.1|2210.8|2211.3|2211|2211.3|2211|2211|2210.7|20
1634004330000|2021-10-12 02:05:30|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|10
1634004340000|2021-10-12 02:05:40|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|1
1634004350000|2021-10-12 02:05:50|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.3|2211|2
1634004360000|2021-10-12 02:06:00|2211.6|2211.3|2211.8|2211.5|2212.1|2211.8|2211.6|2211.3|11
1634004370000|2021-10-12 02:06:10|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|10
1634004380000|2021-10-12 02:06:20|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|4
1634004390000|2021-10-12 02:06:30|2211.1|2210.8|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|8
1634004400000|2021-10-12 02:06:40|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.3|2211|3
1634004410000|2021-10-12 02:06:50|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|28
1634004420000|2021-10-12 02:07:00|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|2
1634004430000|2021-10-12 02:07:10|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|0
1634004440000|2021-10-12 02:07:20|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|1
1634004450000|2021-10-12 02:07:30|2211.2|2210.9|2211.2|2210.9|2211.4|2211.1|2211|2210.7|6
1634004460000|2021-10-12 02:07:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1634004470000|2021-10-12 02:07:50|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1634004480000|2021-10-12 02:08:00|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.8|2210.5|2
1634004490000|2021-10-12 02:08:10|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|3
1634004500000|2021-10-12 02:08:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|1
1634004510000|2021-10-12 02:08:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|1
1634004520000|2021-10-12 02:08:40|2210.9|2210.6|2210.2|2209.9|2210.9|2210.6|2210.1|2209.8|18
1634004530000|2021-10-12 02:08:50|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|1
1634004540000|2021-10-12 02:09:00|2210|2209.7|2210|2209.7|2210.3|2210|2210|2209.7|3
1634004550000|2021-10-12 02:09:10|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.7|2209.4|6
1634004560000|2021-10-12 02:09:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1634004570000|2021-10-12 02:09:30|2210.2|2209.9|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|0
1634004580000|2021-10-12 02:09:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.3|2210|0
1634004590000|2021-10-12 02:09:50|2210.6|2210.3|2210.1|2209.8|2210.6|2210.3|2210|2209.7|10
1634004600000|2021-10-12 02:10:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|0
1634004610000|2021-10-12 02:10:10|2210|2209.7|2210|2209.7|2210|2209.7|2209.7|2209.4|3
1634004620000|2021-10-12 02:10:20|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.8|2209.5|0
1634004630000|2021-10-12 02:10:30|2209.7|2209.4|2209.2|2208.9|2209.7|2209.4|2209.2|2208.9|4
1634004640000|2021-10-12 02:10:40|2209.1|2208.8|2209.3|2209|2209.4|2209.1|2209.1|2208.8|6
1634004650000|2021-10-12 02:10:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.3|2209|2
1634004660000|2021-10-12 02:11:00|2209.6|2209.3|2209.3|2209|2209.7|2209.4|2209.3|2209|1
1634004670000|2021-10-12 02:11:10|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|0
1634004680000|2021-10-12 02:11:20|2209.4|2209.1|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|2
1634004690000|2021-10-12 02:11:30|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|3
1634004700000|2021-10-12 02:11:40|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|1
1634004710000|2021-10-12 02:11:50|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|1
1634004720000|2021-10-12 02:12:00|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|5
1634004730000|2021-10-12 02:12:10|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|1
1634004740000|2021-10-12 02:12:20|2210.1|2209.8|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|4
1634004750000|2021-10-12 02:12:30|2209.9|2209.6|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|0
1634004760000|2021-10-12 02:12:40|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|1
1634004770000|2021-10-12 02:12:50|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|0
1634004780000|2021-10-12 02:13:00|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.7|2209.4|10
1634004790000|2021-10-12 02:13:10|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|3
1634004800000|2021-10-12 02:13:20|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|2
1634004810000|2021-10-12 02:13:30|2210.3|2210|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|1
1634004820000|2021-10-12 02:13:40|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|0
1634004830000|2021-10-12 02:13:50|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|0
1634004840000|2021-10-12 02:14:00|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210|2209.7|0
1634004850000|2021-10-12 02:14:10|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|1
1634004860000|2021-10-12 02:14:20|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|0
1634004870000|2021-10-12 02:14:30|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|2
1634004880000|2021-10-12 02:14:40|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|0
1634004890000|2021-10-12 02:14:50|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|1
1634004900000|2021-10-12 02:15:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1634004910000|2021-10-12 02:15:10|2209.9|2209.6|2210.3|2210|2210.3|2210|2209.9|2209.6|1
1634004920000|2021-10-12 02:15:20|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|0
1634004930000|2021-10-12 02:15:30|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2210|2209.7|0
1634004940000|2021-10-12 02:15:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1634004950000|2021-10-12 02:15:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1634004960000|2021-10-12 02:16:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|1
1634004970000|2021-10-12 02:16:10|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|2
1634004980000|2021-10-12 02:16:20|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|2
1634004990000|2021-10-12 02:16:30|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|1
1634005000000|2021-10-12 02:16:40|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.3|2209|1
1634005010000|2021-10-12 02:16:50|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|1
1634005020000|2021-10-12 02:17:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|2
1634005030000|2021-10-12 02:17:10|2209.3|2209|2209.9|2209.6|2209.9|2209.6|2209.3|2209|12
1634005040000|2021-10-12 02:17:20|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|3
1634005060000|2021-10-12 02:17:40|2209.8|2209.5|2209.8|2209.5|2210|2209.7|2209.8|2209.5|2
1634005070000|2021-10-12 02:17:50|||||||||1
1634005080000|2021-10-12 02:18:00|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.8|2209.5|2
1634005090000|2021-10-12 02:18:10|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.3|2209|2
1634005100000|2021-10-12 02:18:20|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|1
1634005110000|2021-10-12 02:18:30|2209.3|2209|2209.6|2209.3|2209.7|2209.4|2209.3|2209|0
1634005120000|2021-10-12 02:18:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1634005130000|2021-10-12 02:18:50|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|1
1634005140000|2021-10-12 02:19:00|2209.7|2209.4|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|1
1634005150000|2021-10-12 02:19:10|2209.6|2209.3|2209.3|2209|2209.7|2209.4|2209.3|2209|0
1634005160000|2021-10-12 02:19:20|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|5
1634005170000|2021-10-12 02:19:30|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1634005180000|2021-10-12 02:19:40|2209.5|2209.2|2210|2209.7|2210|2209.7|2209.5|2209.2|1
1634005190000|2021-10-12 02:19:50|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1634005200000|2021-10-12 02:20:00|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|5
1634005210000|2021-10-12 02:20:10|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1634005220000|2021-10-12 02:20:20|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.7|2209.4|0
1634005230000|2021-10-12 02:20:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1634005240000|2021-10-12 02:20:40|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|5
1634005250000|2021-10-12 02:20:50|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|1
1634005260000|2021-10-12 02:21:00|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1634005270000|2021-10-12 02:21:10|2209.5|2209.2|2209.3|2209|2209.6|2209.3|2209.2|2208.9|1
1634005280000|2021-10-12 02:21:20|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.3|2209|0
1634005290000|2021-10-12 02:21:30|2209.4|2209.1|2209.5|2209.2|2209.7|2209.4|2209.3|2209|3
1634005300000|2021-10-12 02:21:40|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.3|2209|0
1634005310000|2021-10-12 02:21:50|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|0
1634005320000|2021-10-12 02:22:00|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.1|2208.8|1
1634005330000|2021-10-12 02:22:10|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1634005340000|2021-10-12 02:22:20|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2208.9|2208.6|0
1634005350000|2021-10-12 02:22:30|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|0
1634005360000|2021-10-12 02:22:40|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1634005370000|2021-10-12 02:22:50|2208.7|2208.4|2208.2|2207.9|2208.7|2208.4|2208.2|2207.9|18
1634005380000|2021-10-12 02:23:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2208|2207.7|16
1634005390000|2021-10-12 02:23:10|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|0
1634005400000|2021-10-12 02:23:20|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|0
1634005410000|2021-10-12 02:23:30|2209|2208.7|2209.3|2209|2209.4|2209.1|2209|2208.7|0
1634005420000|2021-10-12 02:23:40|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|0
1634005430000|2021-10-12 02:23:50|2209.5|2209.2|2210.1|2209.8|2210.1|2209.8|2209.4|2209.1|0
1634005440000|2021-10-12 02:24:00|2210|2209.7|2209.6|2209.3|2210|2209.7|2209.4|2209.1|2
1634005450000|2021-10-12 02:24:10|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|0
1634005460000|2021-10-12 02:24:20|2209.5|2209.2|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|1
1634005470000|2021-10-12 02:24:30|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|0
1634005480000|2021-10-12 02:24:40|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|0
1634005490000|2021-10-12 02:24:50|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1634005500000|2021-10-12 02:25:00|2209.2|2208.9|2208.7|2208.4|2209.2|2208.9|2208.7|2208.4|0
1634005510000|2021-10-12 02:25:10|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|0
1634005520000|2021-10-12 02:25:20|2208.6|2208.3|2208.9|2208.6|2209.1|2208.8|2208.6|2208.3|2
1634005530000|2021-10-12 02:25:30|2208.8|2208.5|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|0
1634005540000|2021-10-12 02:25:40|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|1
1634005550000|2021-10-12 02:25:50|2209.3|2209|2209.1|2208.8|2209.3|2209|2209|2208.7|1
1634005560000|2021-10-12 02:26:00|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|4
1634005570000|2021-10-12 02:26:10|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|1
1634005580000|2021-10-12 02:26:20|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1634005590000|2021-10-12 02:26:30|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.1|2208.8|0
1634005600000|2021-10-12 02:26:40|2209.1|2208.8|2209.3|2209|2209.4|2209.1|2209.1|2208.8|1
1634005610000|2021-10-12 02:26:50|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|2
1634005620000|2021-10-12 02:27:00|2209|2208.7|2209|2208.7|2209.1|2208.8|2208.8|2208.5|3
1634005630000|2021-10-12 02:27:10|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|4
1634005640000|2021-10-12 02:27:20|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1634005650000|2021-10-12 02:27:30|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|2
1634005660000|2021-10-12 02:27:40|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.5|2208.2|1
1634005670000|2021-10-12 02:27:50|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|1
1634005680000|2021-10-12 02:28:00|2208.4|2208.1|2208.8|2208.5|2208.8|2208.5|2208.4|2208.1|10
1634005690000|2021-10-12 02:28:10|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|7
1634005700000|2021-10-12 02:28:20|2209.3|2209|2208.9|2208.6|2209.4|2209.1|2208.8|2208.5|3
1634005710000|2021-10-12 02:28:30|2208.8|2208.5|2208.7|2208.4|2209|2208.7|2208.7|2208.4|0
1634005720000|2021-10-12 02:28:40|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.7|2208.4|1
1634005730000|2021-10-12 02:28:50|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|1
1634005740000|2021-10-12 02:29:00|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|0
1634005750000|2021-10-12 02:29:10|2209.6|2209.3|2210.3|2210|2210.3|2210|2209.6|2209.3|8
1634005760000|2021-10-12 02:29:20|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|0
1634005770000|2021-10-12 02:29:30|2210|2209.7|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1634005780000|2021-10-12 02:29:40|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1634005790000|2021-10-12 02:29:50|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1634005800000|2021-10-12 02:30:00|2209.9|2209.6|2209.7|2209.4|2210|2209.7|2209.6|2209.3|4
1634005810000|2021-10-12 02:30:10|2209.8|2209.5|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|0
1634005820000|2021-10-12 02:30:20|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|0
1634005830000|2021-10-12 02:30:30|2209.9|2209.6|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|0
1634005840000|2021-10-12 02:30:40|2210|2209.7|2210.3|2210|2210.3|2210|2210|2209.7|5
1634005850000|2021-10-12 02:30:50|2210.2|2209.9|2210|2209.7|2210.4|2210.1|2210|2209.7|0
1634005860000|2021-10-12 02:31:00|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|1
1634005870000|2021-10-12 02:31:10|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1634005880000|2021-10-12 02:31:20|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.7|2209.4|0
1634005890000|2021-10-12 02:31:30|2209.8|2209.5|2209.7|2209.4|2210|2209.7|2209.7|2209.4|3
1634005900000|2021-10-12 02:31:40|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|0
1634005910000|2021-10-12 02:31:50|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|0
1634005920000|2021-10-12 02:32:00|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1634005930000|2021-10-12 02:32:10|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1634005940000|2021-10-12 02:32:20|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1634005950000|2021-10-12 02:32:30|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|9
1634005960000|2021-10-12 02:32:40|2210|2209.7|2210.2|2209.9|2210.3|2210|2210|2209.7|2
1634005970000|2021-10-12 02:32:50|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.1|2209.8|0
1634005980000|2021-10-12 02:33:00|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210|2209.7|0
1634005990000|2021-10-12 02:33:10|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|0
1634006000000|2021-10-12 02:33:20|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210.1|2209.8|2
1634006010000|2021-10-12 02:33:30|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|1
1634006020000|2021-10-12 02:33:40|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210|2209.7|1
1634006030000|2021-10-12 02:33:50|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1634006040000|2021-10-12 02:34:00|2210.1|2209.8|2209.5|2209.2|2210.3|2210|2209.5|2209.2|10
1634006050000|2021-10-12 02:34:10|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|0
1634006060000|2021-10-12 02:34:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1634006070000|2021-10-12 02:34:30|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|0
1634006080000|2021-10-12 02:34:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|1
1634006090000|2021-10-12 02:34:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1634006100000|2021-10-12 02:35:00|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|1
1634006110000|2021-10-12 02:35:10|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|1
1634006120000|2021-10-12 02:35:20|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1634006130000|2021-10-12 02:35:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1634006140000|2021-10-12 02:35:40|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|3
1634006150000|2021-10-12 02:35:50|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|2
1634006160000|2021-10-12 02:36:00|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|0
1634006170000|2021-10-12 02:36:10|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1634006180000|2021-10-12 02:36:20|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1634006190000|2021-10-12 02:36:30|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|1
1634006200000|2021-10-12 02:36:40|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|1
1634006210000|2021-10-12 02:36:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1634006220000|2021-10-12 02:37:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.3|2209|0
1634006230000|2021-10-12 02:37:10|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|0
1634006240000|2021-10-12 02:37:20|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|0
1634006250000|2021-10-12 02:37:30|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|1
1634006260000|2021-10-12 02:37:40|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.3|2209|0
1634006270000|2021-10-12 02:37:50|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1634006280000|2021-10-12 02:38:00|2209.3|2209|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|6
1634006290000|2021-10-12 02:38:10|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209.1|2208.8|0
1634006300000|2021-10-12 02:38:20|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|0
1634006310000|2021-10-12 02:38:30|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|0
1634006320000|2021-10-12 02:38:40|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|0
1634006330000|2021-10-12 02:38:50|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1634006340000|2021-10-12 02:39:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1634006350000|2021-10-12 02:39:10|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|3
1634006360000|2021-10-12 02:39:20|2209.6|2209.3|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|0
1634006370000|2021-10-12 02:39:30|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1634006390000|2021-10-12 02:39:50|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|0
1634006400000|2021-10-12 02:40:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1634006410000|2021-10-12 02:40:10|2210.2|2209.9|2210.5|2210.2|2210.6|2210.3|2210.1|2209.8|4
1634006420000|2021-10-12 02:40:20|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|1
1634006430000|2021-10-12 02:40:30|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|5
1634006440000|2021-10-12 02:40:40|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|2
1634006450000|2021-10-12 02:40:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|1
1634006460000|2021-10-12 02:41:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|4
1634006470000|2021-10-12 02:41:10|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1634006480000|2021-10-12 02:41:20|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|4
1634006490000|2021-10-12 02:41:30|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|1
1634006500000|2021-10-12 02:41:40|2210.3|2210|2210.8|2210.5|2210.8|2210.5|2210.3|2210|3
1634006510000|2021-10-12 02:41:50|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|1
1634006520000|2021-10-12 02:42:00|||||||||1
1634006530000|2021-10-12 02:42:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|0
1634006540000|2021-10-12 02:42:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|0
1634006550000|2021-10-12 02:42:30|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|9
1634006560000|2021-10-12 02:42:40|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211.1|2210.8|0
1634006570000|2021-10-12 02:42:50|2211.1|2210.8|2211.3|2211|2211.3|2211|2211|2210.7|3
1634006580000|2021-10-12 02:43:00|2211.6|2211.3|2211.9|2211.6|2212.1|2211.8|2211.6|2211.3|7
1634006590000|2021-10-12 02:43:10|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|2
1634006600000|2021-10-12 02:43:20|2212|2211.7|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|10
1634006610000|2021-10-12 02:43:30|2211.8|2211.5|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|1
1634006620000|2021-10-12 02:43:40|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.5|2211.2|5
1634006630000|2021-10-12 02:43:50|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|3
1634006640000|2021-10-12 02:44:00|2211.5|2211.2|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|1
1634006650000|2021-10-12 02:44:10|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|5
1634006660000|2021-10-12 02:44:20|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|2
1634006670000|2021-10-12 02:44:30|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|0
1634006680000|2021-10-12 02:44:40|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|4
1634006690000|2021-10-12 02:44:50|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|1
1634006700000|2021-10-12 02:45:00|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|0
1634006710000|2021-10-12 02:45:10|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|1
1634006720000|2021-10-12 02:45:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|0
1634006730000|2021-10-12 02:45:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|2
1634006750000|2021-10-12 02:45:50|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|1
1634006760000|2021-10-12 02:46:00|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|0
1634006770000|2021-10-12 02:46:10|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|0
1634006780000|2021-10-12 02:46:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|7
1634006790000|2021-10-12 02:46:30|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|1
1634006800000|2021-10-12 02:46:40|2211.3|2211|2211.1|2210.8|2211.3|2211|2211.1|2210.8|0
1634006810000|2021-10-12 02:46:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1634006820000|2021-10-12 02:47:00|2211.3|2211|2211.3|2211|2211.5|2211.2|2211.2|2210.9|5
1634006830000|2021-10-12 02:47:10|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211|2210.7|0
1634006840000|2021-10-12 02:47:20|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|0
1634006850000|2021-10-12 02:47:30|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1634006860000|2021-10-12 02:47:40|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|0
1634006870000|2021-10-12 02:47:50|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|0
1634006880000|2021-10-12 02:48:00|2211.1|2210.8|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|1
1634006890000|2021-10-12 02:48:10|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|1
1634006900000|2021-10-12 02:48:20|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|0
1634006910000|2021-10-12 02:48:30|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|1
1634006920000|2021-10-12 02:48:40|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|1
1634006930000|2021-10-12 02:48:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1634006940000|2021-10-12 02:49:00|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|0
1634006950000|2021-10-12 02:49:10|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|0
1634006960000|2021-10-12 02:49:20|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|5
1634006970000|2021-10-12 02:49:30|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|3
1634006980000|2021-10-12 02:49:40|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|3
1634006990000|2021-10-12 02:49:50|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|2
1634007000000|2021-10-12 02:50:00|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|0
1634007010000|2021-10-12 02:50:10|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|3
1634007020000|2021-10-12 02:50:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|3
1634007030000|2021-10-12 02:50:30|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.1|2210.8|6
1634007040000|2021-10-12 02:50:40|2211.3|2211|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1634007050000|2021-10-12 02:50:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1634007060000|2021-10-12 02:51:00|2211.6|2211.3|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|3
1634007070000|2021-10-12 02:51:10|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|0
1634007080000|2021-10-12 02:51:20|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211|2210.7|3
1634007090000|2021-10-12 02:51:30|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|0
1634007100000|2021-10-12 02:51:40|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1634007110000|2021-10-12 02:51:50|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210.6|2210.3|1
1634007120000|2021-10-12 02:52:00|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|3
1634007130000|2021-10-12 02:52:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.3|2210|1
1634007140000|2021-10-12 02:52:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1634007150000|2021-10-12 02:52:30|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|0
1634007160000|2021-10-12 02:52:40|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|2
1634007170000|2021-10-12 02:52:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|0
1634007180000|2021-10-12 02:53:00|2210.6|2210.3|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|0
1634007190000|2021-10-12 02:53:10|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|0
1634007200000|2021-10-12 02:53:20|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|0
1634007210000|2021-10-12 02:53:30|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.1|2209.8|5
1634007220000|2021-10-12 02:53:40|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|5
1634007230000|2021-10-12 02:53:50|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|2
1634007240000|2021-10-12 02:54:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1634007250000|2021-10-12 02:54:10|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.1|2209.8|1
1634007260000|2021-10-12 02:54:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1634007270000|2021-10-12 02:54:30|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|11
1634007280000|2021-10-12 02:54:40|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|5
1634007290000|2021-10-12 02:54:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|16
1634007300000|2021-10-12 02:55:00|2211|2210.7|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|1
1634007310000|2021-10-12 02:55:10|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|0
1634007320000|2021-10-12 02:55:20|2210.5|2210.2|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|0
1634007340000|2021-10-12 02:55:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1634007350000|2021-10-12 02:55:50|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|1
1634007360000|2021-10-12 02:56:00|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|1
1634007370000|2021-10-12 02:56:10|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|1
1634007380000|2021-10-12 02:56:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1634007390000|2021-10-12 02:56:30|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1634007410000|2021-10-12 02:56:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|1
1634007420000|2021-10-12 02:57:00|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.3|2210|0
1634007430000|2021-10-12 02:57:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1634007450000|2021-10-12 02:57:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1634007460000|2021-10-12 02:57:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1634007470000|2021-10-12 02:57:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1634007480000|2021-10-12 02:58:00|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1634007490000|2021-10-12 02:58:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1634007500000|2021-10-12 02:58:20|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|2
1634007510000|2021-10-12 02:58:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|0
1634007520000|2021-10-12 02:58:40|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|0
1634007530000|2021-10-12 02:58:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1634007550000|2021-10-12 02:59:10|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|2
1634007560000|2021-10-12 02:59:20|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|1
1634007570000|2021-10-12 02:59:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1634007580000|2021-10-12 02:59:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|1
1634007590000|2021-10-12 02:59:50|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|0
1634007600000|2021-10-12 03:00:00|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|1
1634007610000|2021-10-12 03:00:10|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|11
1634007620000|2021-10-12 03:00:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|1
1634007630000|2021-10-12 03:00:30|2210.4|2210.1|2210.9|2210.6|2211|2210.7|2210.4|2210.1|4
1634007640000|2021-10-12 03:00:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|2
1634007650000|2021-10-12 03:00:50|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|0
1634007660000|2021-10-12 03:01:00|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1634007670000|2021-10-12 03:01:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|1
1634007680000|2021-10-12 03:01:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1634007690000|2021-10-12 03:01:30|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.8|2210.5|1
1634007700000|2021-10-12 03:01:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|0
1634007710000|2021-10-12 03:01:50|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211|2210.7|1
1634007720000|2021-10-12 03:02:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1634007730000|2021-10-12 03:02:10|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|1
1634007740000|2021-10-12 03:02:20|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.2|2210.9|4
1634007750000|2021-10-12 03:02:30|2211.5|2211.2|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|6
1634007760000|2021-10-12 03:02:40|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|8
1634007770000|2021-10-12 03:02:50|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|5
1634007780000|2021-10-12 03:03:00|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|3
1634007790000|2021-10-12 03:03:10|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|2
1634007800000|2021-10-12 03:03:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|0
1634007810000|2021-10-12 03:03:30|2211.8|2211.5|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|5
1634007820000|2021-10-12 03:03:40|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|0
1634007830000|2021-10-12 03:03:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|0
1634007840000|2021-10-12 03:04:00|2212|2211.7|2212|2211.7|2212.1|2211.8|2212|2211.7|3
1634007850000|2021-10-12 03:04:10|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|2
1634007860000|2021-10-12 03:04:20|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|1
1634007870000|2021-10-12 03:04:30|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1634007880000|2021-10-12 03:04:40|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1634007890000|2021-10-12 03:04:50|2211.7|2211.4|2212.1|2211.8|2212.1|2211.8|2211.7|2211.4|1
1634007900000|2021-10-12 03:05:00|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|1
1634007910000|2021-10-12 03:05:10|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|6
1634007920000|2021-10-12 03:05:20|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|1
1634007930000|2021-10-12 03:05:30|2211.4|2211.1|2211|2210.7|2211.5|2211.2|2211|2210.7|1
1634007940000|2021-10-12 03:05:40|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211.1|2210.8|2
1634007950000|2021-10-12 03:05:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1634007960000|2021-10-12 03:06:00|2211|2210.7|2210.6|2210.3|2211|2210.7|2210.6|2210.3|1
1634007970000|2021-10-12 03:06:10|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2209.9|2209.6|9
1634007980000|2021-10-12 03:06:20|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|1
1634007990000|2021-10-12 03:06:30|||||||||1
1634008000000|2021-10-12 03:06:40|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1634008010000|2021-10-12 03:06:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|3
1634008020000|2021-10-12 03:07:00|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|0
1634008030000|2021-10-12 03:07:10|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|6
1634008040000|2021-10-12 03:07:20|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|0
1634008050000|2021-10-12 03:07:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.2|2209.9|0
1634008060000|2021-10-12 03:07:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1634008070000|2021-10-12 03:07:50|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1634008080000|2021-10-12 03:08:00|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|1
1634008090000|2021-10-12 03:08:10|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|0
1634008110000|2021-10-12 03:08:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1634008120000|2021-10-12 03:08:40|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1634008130000|2021-10-12 03:08:50|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1634008140000|2021-10-12 03:09:00|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1634008150000|2021-10-12 03:09:10|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|2
1634008160000|2021-10-12 03:09:20|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.9|2209.6|1
1634008170000|2021-10-12 03:09:30|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.7|2209.4|1
1634008180000|2021-10-12 03:09:40|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.7|2209.4|6
1634008190000|2021-10-12 03:09:50|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|1
1634008200000|2021-10-12 03:10:00|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|1
1634008210000|2021-10-12 03:10:10|2209.6|2209.3|2209.4|2209.1|2209.7|2209.4|2209.3|2209|2
1634008220000|2021-10-12 03:10:20|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|4
1634008230000|2021-10-12 03:10:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|0
1634008240000|2021-10-12 03:10:40|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|2
1634008250000|2021-10-12 03:10:50|2209.4|2209.1|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|4
1634008260000|2021-10-12 03:11:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.1|2208.8|6
1634008270000|2021-10-12 03:11:10|2209.4|2209.1|2209.9|2209.6|2210|2209.7|2209.4|2209.1|2
1634008280000|2021-10-12 03:11:20|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|0
1634008290000|2021-10-12 03:11:30|2210.3|2210|2210.2|2209.9|2210.3|2210|2210|2209.7|1
1634008300000|2021-10-12 03:11:40|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|2
1634008310000|2021-10-12 03:11:50|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.3|2210|1
1634008320000|2021-10-12 03:12:00|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|1
1634008330000|2021-10-12 03:12:10|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210.1|2209.8|1
1634008340000|2021-10-12 03:12:20|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210.1|2209.8|0
1634008350000|2021-10-12 03:12:30|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.7|2209.4|0
1634008360000|2021-10-12 03:12:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|3
1634008370000|2021-10-12 03:12:50|2209.6|2209.3|2209.3|2209|2209.7|2209.4|2209.2|2208.9|2
1634008380000|2021-10-12 03:13:00|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|1
1634008390000|2021-10-12 03:13:10|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.7|2208.4|1
1634008400000|2021-10-12 03:13:20|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|4
1634008410000|2021-10-12 03:13:30|2208.5|2208.2|2208.1|2207.8|2208.6|2208.3|2207.7|2207.4|73
1634008420000|2021-10-12 03:13:40|2208|2207.7|2208|2207.7|2208|2207.7|2207.9|2207.6|6
1634008430000|2021-10-12 03:13:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1634008440000|2021-10-12 03:14:00|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.2|2207.9|4
1634008450000|2021-10-12 03:14:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|0
1634008460000|2021-10-12 03:14:20|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|1
1634008470000|2021-10-12 03:14:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634008480000|2021-10-12 03:14:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|3
1634008490000|2021-10-12 03:14:50|2208|2207.7|2208|2207.7|2208|2207.7|2207.9|2207.6|3
1634008500000|2021-10-12 03:15:00|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208|2207.7|1
1634008510000|2021-10-12 03:15:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1634008520000|2021-10-12 03:15:20|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208|2207.7|1
1634008530000|2021-10-12 03:15:30|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2208|2207.7|1
1634008540000|2021-10-12 03:15:40|2208.2|2207.9|2208.3|2208|2208.5|2208.2|2208.2|2207.9|3
1634008550000|2021-10-12 03:15:50|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.2|2207.9|4
1634008560000|2021-10-12 03:16:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1634008570000|2021-10-12 03:16:10|2208.2|2207.9|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|0
1634008580000|2021-10-12 03:16:20|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1634008590000|2021-10-12 03:16:30|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|7
1634008600000|2021-10-12 03:16:40|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634008610000|2021-10-12 03:16:50|2208.3|2208|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|5
1634008620000|2021-10-12 03:17:00|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.9|2207.6|0
1634008630000|2021-10-12 03:17:10|||||||||1
1634008640000|2021-10-12 03:17:20|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.7|2207.4|0
1634008650000|2021-10-12 03:17:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|1
1634008660000|2021-10-12 03:17:40|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|1
1634008670000|2021-10-12 03:17:50|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.1|2207.8|0
1634008680000|2021-10-12 03:18:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|0
1634008690000|2021-10-12 03:18:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634008700000|2021-10-12 03:18:20|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|1
1634008710000|2021-10-12 03:18:30|2208|2207.7|2208|2207.7|2208|2207.7|2207.9|2207.6|1
1634008720000|2021-10-12 03:18:40|2207.8|2207.5|2208.3|2208|2208.3|2208|2207.8|2207.5|1
1634008730000|2021-10-12 03:18:50|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|2
1634008740000|2021-10-12 03:19:00|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|0
1634008750000|2021-10-12 03:19:10|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1634008760000|2021-10-12 03:19:20|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|0
1634008770000|2021-10-12 03:19:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1634008780000|2021-10-12 03:19:40|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.3|2208|1
1634008790000|2021-10-12 03:19:50|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.3|2208|0
1634008800000|2021-10-12 03:20:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.3|2208|2
1634008810000|2021-10-12 03:20:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1634008820000|2021-10-12 03:20:20|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|1
1634008830000|2021-10-12 03:20:30|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|1
1634008840000|2021-10-12 03:20:40|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634008850000|2021-10-12 03:20:50|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1634008860000|2021-10-12 03:21:00|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|1
1634008870000|2021-10-12 03:21:10|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|1
1634008880000|2021-10-12 03:21:20|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634008890000|2021-10-12 03:21:30|2208.6|2208.3|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|1
1634008900000|2021-10-12 03:21:40|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|1
1634008910000|2021-10-12 03:21:50|2208.6|2208.3|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|1
1634008920000|2021-10-12 03:22:00|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|0
1634008930000|2021-10-12 03:22:10|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|1
1634008940000|2021-10-12 03:22:20|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208.3|2208|0
1634008950000|2021-10-12 03:22:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|0
1634008960000|2021-10-12 03:22:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|1
1634008970000|2021-10-12 03:22:50|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.7|2208.4|0
1634008980000|2021-10-12 03:23:00|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|0
1634008990000|2021-10-12 03:23:10|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|1
1634009000000|2021-10-12 03:23:20|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|0
1634009010000|2021-10-12 03:23:30|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|1
1634009020000|2021-10-12 03:23:40|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634009030000|2021-10-12 03:23:50|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.5|2208.2|0
1634009040000|2021-10-12 03:24:00|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|1
1634009050000|2021-10-12 03:24:10|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|2
1634009060000|2021-10-12 03:24:20|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|4
1634009070000|2021-10-12 03:24:30|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1634009090000|2021-10-12 03:24:50|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|1
1634009100000|2021-10-12 03:25:00|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634009110000|2021-10-12 03:25:10|2207.9|2207.6|2207.7|2207.4|2208|2207.7|2207.7|2207.4|3
1634009120000|2021-10-12 03:25:20|2207.6|2207.3|2207.8|2207.5|2208|2207.7|2207.6|2207.3|4
1634009130000|2021-10-12 03:25:30|2208.1|2207.8|2208.3|2208|2208.3|2208|2208|2207.7|2
1634009140000|2021-10-12 03:25:40|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1634009150000|2021-10-12 03:25:50|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1634009160000|2021-10-12 03:26:00|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634009170000|2021-10-12 03:26:10|2208.3|2208|2208.1|2207.8|2208.4|2208.1|2208|2207.7|2
1634009180000|2021-10-12 03:26:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|2
1634009190000|2021-10-12 03:26:30|2208|2207.7|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|4
1634009200000|2021-10-12 03:26:40|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|1
1634009210000|2021-10-12 03:26:50|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634009220000|2021-10-12 03:27:00|2207.7|2207.4|2208.2|2207.9|2208.3|2208|2207.7|2207.4|0
1634009230000|2021-10-12 03:27:10|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|2
1634009240000|2021-10-12 03:27:20|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1634009250000|2021-10-12 03:27:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1634009260000|2021-10-12 03:27:40|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1634009270000|2021-10-12 03:27:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1634009280000|2021-10-12 03:28:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1634009290000|2021-10-12 03:28:10|2208.2|2207.9|2207.4|2207.1|2208.3|2208|2207.2|2206.9|153
1634009300000|2021-10-12 03:28:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.3|2207|8
1634009310000|2021-10-12 03:28:30|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.3|2207|10
1634009320000|2021-10-12 03:28:40|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|6
1634009330000|2021-10-12 03:28:50|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|2
1634009340000|2021-10-12 03:29:00|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|0
1634009350000|2021-10-12 03:29:10|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|1
1634009360000|2021-10-12 03:29:20|||||||||1
1634009370000|2021-10-12 03:29:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1634009380000|2021-10-12 03:29:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|1
1634009390000|2021-10-12 03:29:50|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|0
1634009400000|2021-10-12 03:30:00|2207.6|2207.3|2207.3|2207|2207.7|2207.4|2207.3|2207|5
1634009410000|2021-10-12 03:30:10|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|16
1634009420000|2021-10-12 03:30:20|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|2
1634009430000|2021-10-12 03:30:30|2206.9|2206.6|2207.4|2207.1|2207.4|2207.1|2206.9|2206.6|5
1634009440000|2021-10-12 03:30:40|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|1
1634009450000|2021-10-12 03:30:50|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|0
1634009460000|2021-10-12 03:31:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1634009470000|2021-10-12 03:31:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1634009480000|2021-10-12 03:31:20|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.1|2206.8|4
1634009490000|2021-10-12 03:31:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1634009500000|2021-10-12 03:31:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1634009510000|2021-10-12 03:31:50|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1634009520000|2021-10-12 03:32:00|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|0
1634009530000|2021-10-12 03:32:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1634009540000|2021-10-12 03:32:20|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|0
1634009550000|2021-10-12 03:32:30|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|2
1634009560000|2021-10-12 03:32:40|||||||||2
1634009570000|2021-10-12 03:32:50|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.1|2206.8|2
1634009580000|2021-10-12 03:33:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1634009590000|2021-10-12 03:33:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.3|2207|0
1634009600000|2021-10-12 03:33:20|2207.4|2207.1|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|3
1634009610000|2021-10-12 03:33:30|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|2
1634009620000|2021-10-12 03:33:40|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|3
1634009630000|2021-10-12 03:33:50|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|3
1634009640000|2021-10-12 03:34:00|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|6
1634009650000|2021-10-12 03:34:10|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|1
1634009660000|2021-10-12 03:34:20|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|6
1634009670000|2021-10-12 03:34:30|2206.6|2206.3|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|1
1634009680000|2021-10-12 03:34:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|2
1634009690000|2021-10-12 03:34:50|2206.4|2206.1|2205.8|2205.5|2206.4|2206.1|2205.7|2205.4|75
1634009700000|2021-10-12 03:35:00|2205.7|2205.4|2206.2|2205.9|2206.3|2206|2205.7|2205.4|10
1634009710000|2021-10-12 03:35:10|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206|2205.7|7
1634009720000|2021-10-12 03:35:20|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|1
1634009730000|2021-10-12 03:35:30|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|1
1634009740000|2021-10-12 03:35:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1634009750000|2021-10-12 03:35:50|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|0
1634009760000|2021-10-12 03:36:00|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|1
1634009770000|2021-10-12 03:36:10|2207|2206.7|2207|2206.7|2207.1|2206.8|2206.9|2206.6|0
1634009780000|2021-10-12 03:36:20|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|0
1634009790000|2021-10-12 03:36:30|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|0
1634009800000|2021-10-12 03:36:40|2207.3|2207|2206.9|2206.6|2207.7|2207.4|2206.9|2206.6|6
1634009810000|2021-10-12 03:36:50|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1634009820000|2021-10-12 03:37:00|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|4
1634009830000|2021-10-12 03:37:10|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|6
1634009840000|2021-10-12 03:37:20|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.9|2206.6|1
1634009850000|2021-10-12 03:37:30|2206.9|2206.6|2207.2|2206.9|2207.3|2207|2206.9|2206.6|1
1634009870000|2021-10-12 03:37:50|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1634009890000|2021-10-12 03:38:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|5
1634009900000|2021-10-12 03:38:20|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1634009910000|2021-10-12 03:38:30|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.3|2207|0
1634009920000|2021-10-12 03:38:40|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.3|2207|0
1634009930000|2021-10-12 03:38:50|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|1
1634009940000|2021-10-12 03:39:00|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|0
1634009950000|2021-10-12 03:39:10|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1634009960000|2021-10-12 03:39:20|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|2
1634009970000|2021-10-12 03:39:30|2207.7|2207.4|2207.9|2207.6|2208|2207.7|2207.7|2207.4|2
1634009980000|2021-10-12 03:39:40|2207.8|2207.5|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|0
1634009990000|2021-10-12 03:39:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1634010000000|2021-10-12 03:40:00|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|1
1634010010000|2021-10-12 03:40:10|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|2
1634010020000|2021-10-12 03:40:20|2207.9|2207.6|2207.7|2207.4|2208|2207.7|2207.6|2207.3|1
1634010030000|2021-10-12 03:40:30|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|0
1634010040000|2021-10-12 03:40:40|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.7|2207.4|0
1634010050000|2021-10-12 03:40:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1634010060000|2021-10-12 03:41:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634010070000|2021-10-12 03:41:10|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634010080000|2021-10-12 03:41:20|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634010090000|2021-10-12 03:41:30|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634010100000|2021-10-12 03:41:40|2207.7|2207.4|2207.9|2207.6|2208|2207.7|2207.7|2207.4|0
1634010110000|2021-10-12 03:41:50|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.7|2207.4|0
1634010120000|2021-10-12 03:42:00|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|0
1634010130000|2021-10-12 03:42:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1634010140000|2021-10-12 03:42:20|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|1
1634010150000|2021-10-12 03:42:30|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634010160000|2021-10-12 03:42:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634010170000|2021-10-12 03:42:50|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1634010180000|2021-10-12 03:43:00|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|0
1634010190000|2021-10-12 03:43:10|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1634010200000|2021-10-12 03:43:20|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1634010210000|2021-10-12 03:43:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1634010220000|2021-10-12 03:43:40|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1634010230000|2021-10-12 03:43:50|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1634010250000|2021-10-12 03:44:10|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.8|2207.5|1
1634010260000|2021-10-12 03:44:20|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|1
1634010270000|2021-10-12 03:44:30|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|3
1634010280000|2021-10-12 03:44:40|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.6|2207.3|1
1634010290000|2021-10-12 03:44:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1634010300000|2021-10-12 03:45:00|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|0
1634010310000|2021-10-12 03:45:10|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|2
1634010320000|2021-10-12 03:45:20|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.7|2207.4|0
1634010330000|2021-10-12 03:45:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1634010340000|2021-10-12 03:45:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1634010360000|2021-10-12 03:46:00|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1634010370000|2021-10-12 03:46:10|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|0
1634010380000|2021-10-12 03:46:20|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|6
1634010390000|2021-10-12 03:46:30|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|0
1634010400000|2021-10-12 03:46:40|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|0
1634010410000|2021-10-12 03:46:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1634010420000|2021-10-12 03:47:00|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|1
1634010430000|2021-10-12 03:47:10|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|0
1634010440000|2021-10-12 03:47:20|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|0
1634010450000|2021-10-12 03:47:30|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|0
1634010460000|2021-10-12 03:47:40|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634010470000|2021-10-12 03:47:50|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|0
1634010480000|2021-10-12 03:48:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208|2207.7|0
1634010490000|2021-10-12 03:48:10|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1634010500000|2021-10-12 03:48:20|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|0
1634010510000|2021-10-12 03:48:30|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634010520000|2021-10-12 03:48:40|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|1
1634010530000|2021-10-12 03:48:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1634010540000|2021-10-12 03:49:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634010560000|2021-10-12 03:49:20|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|3
1634010570000|2021-10-12 03:49:30|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|0
1634010580000|2021-10-12 03:49:40|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|2
1634010590000|2021-10-12 03:49:50|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1634010600000|2021-10-12 03:50:00|2207.6|2207.3|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|0
1634010610000|2021-10-12 03:50:10|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|1
1634010620000|2021-10-12 03:50:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|1
1634010630000|2021-10-12 03:50:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1634010640000|2021-10-12 03:50:40|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|2
1634010660000|2021-10-12 03:51:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.8|2207.5|0
1634010670000|2021-10-12 03:51:10|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1634010680000|2021-10-12 03:51:20|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.1|2207.8|0
1634010690000|2021-10-12 03:51:30|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|0
1634010700000|2021-10-12 03:51:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1634010710000|2021-10-12 03:51:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634010720000|2021-10-12 03:52:00|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1634010730000|2021-10-12 03:52:10|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1634010740000|2021-10-12 03:52:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1634010750000|2021-10-12 03:52:30|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|2
1634010760000|2021-10-12 03:52:40|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|2
1634010770000|2021-10-12 03:52:50|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|0
1634010780000|2021-10-12 03:53:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|3
1634010800000|2021-10-12 03:53:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634010810000|2021-10-12 03:53:30|2208.3|2208|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|1
1634010820000|2021-10-12 03:53:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634010830000|2021-10-12 03:53:50|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1634010840000|2021-10-12 03:54:00|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634010850000|2021-10-12 03:54:10|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634010860000|2021-10-12 03:54:20|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634010870000|2021-10-12 03:54:30|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2207.9|2207.6|0
1634010880000|2021-10-12 03:54:40|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.8|2207.5|0
1634010890000|2021-10-12 03:54:50|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|1
1634010900000|2021-10-12 03:55:00|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|0
1634010910000|2021-10-12 03:55:10|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.1|2206.8|3
1634010920000|2021-10-12 03:55:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1634010930000|2021-10-12 03:55:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1634010940000|2021-10-12 03:55:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1634010950000|2021-10-12 03:55:50|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|2
1634010960000|2021-10-12 03:56:00|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.5|2206.2|0
1634010970000|2021-10-12 03:56:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|2
1634010980000|2021-10-12 03:56:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1634010990000|2021-10-12 03:56:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|6
1634011000000|2021-10-12 03:56:40|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|12
1634011010000|2021-10-12 03:56:50|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1634011020000|2021-10-12 03:57:00|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.2|2206.9|2
1634011030000|2021-10-12 03:57:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|1
1634011040000|2021-10-12 03:57:20|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|1
1634011050000|2021-10-12 03:57:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1634011060000|2021-10-12 03:57:40|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.3|2207|1
1634011070000|2021-10-12 03:57:50|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1634011080000|2021-10-12 03:58:00|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207.1|2206.8|2
1634011090000|2021-10-12 03:58:10|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2207|2206.7|3
1634011100000|2021-10-12 03:58:20|2207|2206.7|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|3
1634011110000|2021-10-12 03:58:30|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|1
1634011120000|2021-10-12 03:58:40|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|6
1634011130000|2021-10-12 03:58:50|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1634011140000|2021-10-12 03:59:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|1
1634011150000|2021-10-12 03:59:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|3
1634011160000|2021-10-12 03:59:20|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|0
1634011170000|2021-10-12 03:59:30|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|1
1634011180000|2021-10-12 03:59:40|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|1
1634011190000|2021-10-12 03:59:50|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|2
1634011200000|2021-10-12 04:00:00|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|2
1634011210000|2021-10-12 04:00:10|2206.7|2206.4|2206.9|2206.6|2207|2206.7|2206.6|2206.3|5
1634011220000|2021-10-12 04:00:20|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1634011230000|2021-10-12 04:00:30|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|6
1634011240000|2021-10-12 04:00:40|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1634011250000|2021-10-12 04:00:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1634011260000|2021-10-12 04:01:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|0
1634011270000|2021-10-12 04:01:10|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|0
1634011280000|2021-10-12 04:01:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|1
1634011290000|2021-10-12 04:01:30|2207.2|2206.9|2207.3|2207|2207.5|2207.2|2207.2|2206.9|0
1634011300000|2021-10-12 04:01:40|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|1
1634011310000|2021-10-12 04:01:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|0
1634011320000|2021-10-12 04:02:00|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.3|2207|5
1634011330000|2021-10-12 04:02:10|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2208|2207.7|8
1634011340000|2021-10-12 04:02:20|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|8
1634011350000|2021-10-12 04:02:30|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208|2207.7|2
1634011360000|2021-10-12 04:02:40|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1634011370000|2021-10-12 04:02:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|2
1634011380000|2021-10-12 04:03:00|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634011390000|2021-10-12 04:03:10|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208|2207.7|1
1634011400000|2021-10-12 04:03:20|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|1
1634011410000|2021-10-12 04:03:30|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|0
1634011420000|2021-10-12 04:03:40|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.7|2207.4|1
1634011430000|2021-10-12 04:03:50|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1634011440000|2021-10-12 04:04:00|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634011450000|2021-10-12 04:04:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1634011460000|2021-10-12 04:04:20|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|1
1634011470000|2021-10-12 04:04:30|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|4
1634011480000|2021-10-12 04:04:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634011490000|2021-10-12 04:04:50|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1634011500000|2021-10-12 04:05:00|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|2
1634011510000|2021-10-12 04:05:10|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|0
1634011520000|2021-10-12 04:05:20|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1634011530000|2021-10-12 04:05:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1634011550000|2021-10-12 04:05:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|1
1634011560000|2021-10-12 04:06:00|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.3|2207|1
1634011570000|2021-10-12 04:06:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1634011580000|2021-10-12 04:06:20|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|5
1634011590000|2021-10-12 04:06:30|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|3
1634011600000|2021-10-12 04:06:40|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.3|2207|0
1634011610000|2021-10-12 04:06:50|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.3|2207|0
1634011620000|2021-10-12 04:07:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|0
1634011630000|2021-10-12 04:07:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1634011640000|2021-10-12 04:07:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1634011650000|2021-10-12 04:07:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1634011660000|2021-10-12 04:07:40|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2207.2|2206.9|2
1634011670000|2021-10-12 04:07:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|5
1634011700000|2021-10-12 04:08:20|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.6|2206.3|2
1634011710000|2021-10-12 04:08:30|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|1
1634011720000|2021-10-12 04:08:40|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1634011730000|2021-10-12 04:08:50|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|0
1634011740000|2021-10-12 04:09:00|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|1
1634011750000|2021-10-12 04:09:10|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1634011760000|2021-10-12 04:09:20|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1634011770000|2021-10-12 04:09:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|1
1634011790000|2021-10-12 04:09:50|2207.1|2206.8|2207|2206.7|2207.3|2207|2207|2206.7|1
1634011800000|2021-10-12 04:10:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1634011810000|2021-10-12 04:10:10|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1634011820000|2021-10-12 04:10:20|||||||||1
1634011830000|2021-10-12 04:10:30|2207.1|2206.8|2207.3|2207|2207.4|2207.1|2206.9|2206.6|6
1634011840000|2021-10-12 04:10:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1634011850000|2021-10-12 04:10:50|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|11
1634011860000|2021-10-12 04:11:00|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|1
1634011870000|2021-10-12 04:11:10|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1634011880000|2021-10-12 04:11:20|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|0
1634011900000|2021-10-12 04:11:40|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|2
1634011910000|2021-10-12 04:11:50|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.3|2207|0
1634011920000|2021-10-12 04:12:00|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.3|2207|0
1634011930000|2021-10-12 04:12:10|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|6
1634011940000|2021-10-12 04:12:20|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1634011950000|2021-10-12 04:12:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.3|2207|0
1634011960000|2021-10-12 04:12:40|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1634011970000|2021-10-12 04:12:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1634011980000|2021-10-12 04:13:00|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|0
1634011990000|2021-10-12 04:13:10|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.8|2207.5|2
1634012000000|2021-10-12 04:13:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|2
1634012010000|2021-10-12 04:13:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|3
1634012020000|2021-10-12 04:13:40|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634012030000|2021-10-12 04:13:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1634012040000|2021-10-12 04:14:00|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|6
1634012050000|2021-10-12 04:14:10|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|0
1634012060000|2021-10-12 04:14:20|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634012070000|2021-10-12 04:14:30|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|2
1634012090000|2021-10-12 04:14:50|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1634012100000|2021-10-12 04:15:00|2207.5|2207.2|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|1
1634012110000|2021-10-12 04:15:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|4
1634012130000|2021-10-12 04:15:30|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1634012140000|2021-10-12 04:15:40|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|1
1634012150000|2021-10-12 04:15:50|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|0
1634012160000|2021-10-12 04:16:00|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.3|2207|1
1634012170000|2021-10-12 04:16:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1634012180000|2021-10-12 04:16:20|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|0
1634012190000|2021-10-12 04:16:30|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|2
1634012200000|2021-10-12 04:16:40|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|2
1634012210000|2021-10-12 04:16:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1634012220000|2021-10-12 04:17:00|2207.8|2207.5|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|3
1634012230000|2021-10-12 04:17:10|2207.3|2207|2207.8|2207.5|2207.8|2207.5|2207.3|2207|0
1634012240000|2021-10-12 04:17:20|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634012250000|2021-10-12 04:17:30|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1634012260000|2021-10-12 04:17:40|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|0
1634012270000|2021-10-12 04:17:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|1
1634012280000|2021-10-12 04:18:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|1
1634012290000|2021-10-12 04:18:10|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|3
1634012300000|2021-10-12 04:18:20|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1634012310000|2021-10-12 04:18:30|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|1
1634012320000|2021-10-12 04:18:40|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1634012330000|2021-10-12 04:18:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634012340000|2021-10-12 04:19:00|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634012360000|2021-10-12 04:19:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208|2207.7|2
1634012370000|2021-10-12 04:19:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634012380000|2021-10-12 04:19:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1634012390000|2021-10-12 04:19:50|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|0
1634012400000|2021-10-12 04:20:00|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1634012410000|2021-10-12 04:20:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|1
1634012420000|2021-10-12 04:20:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|1
1634012440000|2021-10-12 04:20:40|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|2
1634012450000|2021-10-12 04:20:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1634012460000|2021-10-12 04:21:00|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208.3|2208|0
1634012470000|2021-10-12 04:21:10|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1634012480000|2021-10-12 04:21:20|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1634012490000|2021-10-12 04:21:30|2208.4|2208.1|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|2
1634012500000|2021-10-12 04:21:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1634012510000|2021-10-12 04:21:50|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.2|2207.9|1
1634012520000|2021-10-12 04:22:00|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1634012530000|2021-10-12 04:22:10|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|0
1634012560000|2021-10-12 04:22:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|1
1634012570000|2021-10-12 04:22:50|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|3
1634012580000|2021-10-12 04:23:00|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1634012590000|2021-10-12 04:23:10|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|0
1634012600000|2021-10-12 04:23:20|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|0
1634012610000|2021-10-12 04:23:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1634012620000|2021-10-12 04:23:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1634012630000|2021-10-12 04:23:50|2208.1|2207.8|2208|2207.7|2208.2|2207.9|2208|2207.7|0
1634012640000|2021-10-12 04:24:00|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1634012650000|2021-10-12 04:24:10|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|1
1634012660000|2021-10-12 04:24:20|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|0
1634012680000|2021-10-12 04:24:40|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|0
1634012690000|2021-10-12 04:24:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1634012700000|2021-10-12 04:25:00|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|0
1634012710000|2021-10-12 04:25:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634012720000|2021-10-12 04:25:20|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1634012730000|2021-10-12 04:25:30|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|2
1634012750000|2021-10-12 04:25:50|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|1
1634012760000|2021-10-12 04:26:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1634012770000|2021-10-12 04:26:10|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1634012780000|2021-10-12 04:26:20|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|1
1634012800000|2021-10-12 04:26:40|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1634012810000|2021-10-12 04:26:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1634012820000|2021-10-12 04:27:00|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|1
1634012840000|2021-10-12 04:27:20|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|1
1634012850000|2021-10-12 04:27:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634012860000|2021-10-12 04:27:40|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|0
1634012870000|2021-10-12 04:27:50|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1634012880000|2021-10-12 04:28:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1634012890000|2021-10-12 04:28:10|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1634012900000|2021-10-12 04:28:20|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634012910000|2021-10-12 04:28:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|0
1634012950000|2021-10-12 04:29:10|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1634012960000|2021-10-12 04:29:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634012970000|2021-10-12 04:29:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1634012980000|2021-10-12 04:29:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634012990000|2021-10-12 04:29:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2207.9|2207.6|2
1634013000000|2021-10-12 04:30:00|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|3
1634013020000|2021-10-12 04:30:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1634013030000|2021-10-12 04:30:30|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2208|2207.7|4
1634013040000|2021-10-12 04:30:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1634013060000|2021-10-12 04:31:00|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208|2207.7|0
1634013080000|2021-10-12 04:31:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1634013090000|2021-10-12 04:31:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|3
1634013110000|2021-10-12 04:31:50|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1634013120000|2021-10-12 04:32:00|2207.8|2207.5|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|1
1634013130000|2021-10-12 04:32:10|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1634013140000|2021-10-12 04:32:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1634013170000|2021-10-12 04:32:50|||||||||2
1634013220000|2021-10-12 04:33:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1634013230000|2021-10-12 04:33:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|17
1634013240000|2021-10-12 04:34:00|||||||||1
1634013250000|2021-10-12 04:34:10|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|6
1634013260000|2021-10-12 04:34:20|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|2
1634013290000|2021-10-12 04:34:50|||||||||1
1634013300000|2021-10-12 04:35:00|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|6
1634013310000|2021-10-12 04:35:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|10
1634013320000|2021-10-12 04:35:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1634013330000|2021-10-12 04:35:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1634013340000|2021-10-12 04:35:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|1
1634013350000|2021-10-12 04:35:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|3
1634013360000|2021-10-12 04:36:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1634013370000|2021-10-12 04:36:10|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1634013380000|2021-10-12 04:36:20|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1634013390000|2021-10-12 04:36:30|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1634013400000|2021-10-12 04:36:40|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|3
1634013410000|2021-10-12 04:36:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1634013420000|2021-10-12 04:37:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|16
1634013430000|2021-10-12 04:37:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|4
1634013440000|2021-10-12 04:37:20|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|2
1634013450000|2021-10-12 04:37:30|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|2
1634013460000|2021-10-12 04:37:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|1
1634013470000|2021-10-12 04:37:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1634013480000|2021-10-12 04:38:00|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|7
1634013490000|2021-10-12 04:38:10|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|2
1634013510000|2021-10-12 04:38:30|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1634013520000|2021-10-12 04:38:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1634013530000|2021-10-12 04:38:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1634013540000|2021-10-12 04:39:00|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|3
1634013550000|2021-10-12 04:39:10|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|14
1634013560000|2021-10-12 04:39:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|14
1634013570000|2021-10-12 04:39:30|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|4
1634013580000|2021-10-12 04:39:40|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.6|2205.3|7
1634013590000|2021-10-12 04:39:50|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.8|2205.5|15
1634013600000|2021-10-12 04:40:00|2206|2205.7|2206.2|2205.9|2206.3|2206|2205.9|2205.6|14
1634013610000|2021-10-12 04:40:10|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206.1|2205.8|0
1634013620000|2021-10-12 04:40:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1634013630000|2021-10-12 04:40:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|1
1634013640000|2021-10-12 04:40:40|2206.2|2205.9|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|0
1634013650000|2021-10-12 04:40:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|1
1634013660000|2021-10-12 04:41:00|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|0
1634013670000|2021-10-12 04:41:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|1
1634013680000|2021-10-12 04:41:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1634013690000|2021-10-12 04:41:30|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|0
1634013700000|2021-10-12 04:41:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|0
1634013710000|2021-10-12 04:41:50|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|0
1634013720000|2021-10-12 04:42:00|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|0
1634013730000|2021-10-12 04:42:10|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1634013740000|2021-10-12 04:42:20|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1634013750000|2021-10-12 04:42:30|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1634013760000|2021-10-12 04:42:40|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|0
1634013770000|2021-10-12 04:42:50|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|1
1634013780000|2021-10-12 04:43:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|2
1634013790000|2021-10-12 04:43:10|2207.2|2206.9|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|3
1634013800000|2021-10-12 04:43:20|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1634013810000|2021-10-12 04:43:30|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|1
1634013820000|2021-10-12 04:43:40|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.6|2207.3|0
1634013830000|2021-10-12 04:43:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|2
1634013840000|2021-10-12 04:44:00|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|2
1634013850000|2021-10-12 04:44:10|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|0
1634013860000|2021-10-12 04:44:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1634013870000|2021-10-12 04:44:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|1
1634013880000|2021-10-12 04:44:40|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|0
1634013890000|2021-10-12 04:44:50|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1634013900000|2021-10-12 04:45:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634013910000|2021-10-12 04:45:10|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|1
1634013920000|2021-10-12 04:45:20|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|0
1634013930000|2021-10-12 04:45:30|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|0
1634013940000|2021-10-12 04:45:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1634013960000|2021-10-12 04:46:00|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1634013990000|2021-10-12 04:46:30|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|0
1634014000000|2021-10-12 04:46:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1634014010000|2021-10-12 04:46:50|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1634014020000|2021-10-12 04:47:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1634014030000|2021-10-12 04:47:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|1
1634014040000|2021-10-12 04:47:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1634014050000|2021-10-12 04:47:30|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1634014070000|2021-10-12 04:47:50|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|0
1634014080000|2021-10-12 04:48:00|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|1
1634014090000|2021-10-12 04:48:10|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.1|2207.8|2
1634014100000|2021-10-12 04:48:20|2208.2|2207.9|2208.6|2208.3|2208.7|2208.4|2208.2|2207.9|2
1634014110000|2021-10-12 04:48:30|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1634014120000|2021-10-12 04:48:40|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|2
1634014130000|2021-10-12 04:48:50|2208.7|2208.4|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|5
1634014140000|2021-10-12 04:49:00|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|1
1634014150000|2021-10-12 04:49:10|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|1
1634014160000|2021-10-12 04:49:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|3
1634014170000|2021-10-12 04:49:30|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|1
1634014180000|2021-10-12 04:49:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|0
1634014190000|2021-10-12 04:49:50|2209|2208.7|2209.5|2209.2|2209.5|2209.2|2209|2208.7|4
1634014200000|2021-10-12 04:50:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1634014210000|2021-10-12 04:50:10|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|5
1634014220000|2021-10-12 04:50:20|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|17
1634014230000|2021-10-12 04:50:30|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.7|2208.4|3
1634014240000|2021-10-12 04:50:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1634014250000|2021-10-12 04:50:50|2208.6|2208.3|2209|2208.7|2209.1|2208.8|2208.6|2208.3|0
1634014260000|2021-10-12 04:51:00|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|1
1634014270000|2021-10-12 04:51:10|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|0
1634014280000|2021-10-12 04:51:20|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|0
1634014290000|2021-10-12 04:51:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|1
1634014300000|2021-10-12 04:51:40|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|4
1634014310000|2021-10-12 04:51:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1634014320000|2021-10-12 04:52:00|||||||||1
1634014330000|2021-10-12 04:52:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1634014340000|2021-10-12 04:52:20|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1634014350000|2021-10-12 04:52:30|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|2
1634014360000|2021-10-12 04:52:40|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634014370000|2021-10-12 04:52:50|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1634014380000|2021-10-12 04:53:00|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|1
1634014390000|2021-10-12 04:53:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1634014400000|2021-10-12 04:53:20|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|0
1634014410000|2021-10-12 04:53:30|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|0
1634014420000|2021-10-12 04:53:40|2207.9|2207.6|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|2
1634014430000|2021-10-12 04:53:50|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1634014440000|2021-10-12 04:54:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1634014460000|2021-10-12 04:54:20|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1634014470000|2021-10-12 04:54:30|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|0
1634014480000|2021-10-12 04:54:40|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|0
1634014490000|2021-10-12 04:54:50|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1634014500000|2021-10-12 04:55:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1634014510000|2021-10-12 04:55:10|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1634014530000|2021-10-12 04:55:30|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|0
1634014540000|2021-10-12 04:55:40|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|21
1634014550000|2021-10-12 04:55:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1634014560000|2021-10-12 04:56:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|3
1634014570000|2021-10-12 04:56:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2
1634014580000|2021-10-12 04:56:20|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|0
1634014590000|2021-10-12 04:56:30|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|1
1634014600000|2021-10-12 04:56:40|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|6
1634014610000|2021-10-12 04:56:50|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|8
1634014620000|2021-10-12 04:57:00|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|2
1634014630000|2021-10-12 04:57:10|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208.3|2208|0
1634014640000|2021-10-12 04:57:20|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1634014650000|2021-10-12 04:57:30|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|0
1634014670000|2021-10-12 04:57:50|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1634014680000|2021-10-12 04:58:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.1|2207.8|8
1634014690000|2021-10-12 04:58:10|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|1
1634014700000|2021-10-12 04:58:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|2
1634014720000|2021-10-12 04:58:40|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1634014730000|2021-10-12 04:58:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2
1634014740000|2021-10-12 04:59:00|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1634014750000|2021-10-12 04:59:10|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|1
1634014780000|2021-10-12 04:59:40|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|1
1634014790000|2021-10-12 04:59:50|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|2
1634014800000|2021-10-12 05:00:00|2208.3|2208|2208.3|2208|2208.6|2208.3|2208.2|2207.9|5
1634014810000|2021-10-12 05:00:10|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208|2207.7|0
1634014820000|2021-10-12 05:00:20|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.5|2207.2|10
1634014830000|2021-10-12 05:00:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|2
1634014840000|2021-10-12 05:00:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1634014850000|2021-10-12 05:00:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|1
1634014860000|2021-10-12 05:01:00|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|1
1634014870000|2021-10-12 05:01:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|1
1634014880000|2021-10-12 05:01:20|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2208.3|2208|1
1634014890000|2021-10-12 05:01:30|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1634014900000|2021-10-12 05:01:40|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.1|2207.8|2
1634014910000|2021-10-12 05:01:50|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208|2207.7|3
1634014920000|2021-10-12 05:02:00|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2208.3|2208|1
1634014930000|2021-10-12 05:02:10|2208.6|2208.3|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|37
1634014940000|2021-10-12 05:02:20|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|2
1634014950000|2021-10-12 05:02:30|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|0
1634014960000|2021-10-12 05:02:40|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|1
1634014970000|2021-10-12 05:02:50|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1634014980000|2021-10-12 05:03:00|2208.8|2208.5|2209.5|2209.2|2209.6|2209.3|2208.8|2208.5|5
1634014990000|2021-10-12 05:03:10|2209.4|2209.1|2210.2|2209.9|2210.2|2209.9|2209.3|2209|5
1634015000000|2021-10-12 05:03:20|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.6|2209.3|2
1634015010000|2021-10-12 05:03:30|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|4
1634015020000|2021-10-12 05:03:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|3
1634015030000|2021-10-12 05:03:50|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.8|2209.5|1
1634015040000|2021-10-12 05:04:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|7
1634015050000|2021-10-12 05:04:10|2210.2|2209.9|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|6
1634015060000|2021-10-12 05:04:20|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|2
1634015070000|2021-10-12 05:04:30|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|2
1634015080000|2021-10-12 05:04:40|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|0
1634015090000|2021-10-12 05:04:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|0
1634015100000|2021-10-12 05:05:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|2
1634015110000|2021-10-12 05:05:10|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|1
1634015120000|2021-10-12 05:05:20|2210.8|2210.5|2210.8|2210.5|2211.1|2210.8|2210.6|2210.3|18
1634015130000|2021-10-12 05:05:30|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|0
1634015140000|2021-10-12 05:05:40|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.7|2210.4|0
1634015150000|2021-10-12 05:05:50|2210.7|2210.4|2211|2210.7|2211.1|2210.8|2210.6|2210.3|2
1634015160000|2021-10-12 05:06:00|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|4
1634015170000|2021-10-12 05:06:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1634015180000|2021-10-12 05:06:20|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.9|2210.6|9
1634015190000|2021-10-12 05:06:30|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.5|2210.2|2
1634015200000|2021-10-12 05:06:40|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|0
1634015210000|2021-10-12 05:06:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|0
1634015220000|2021-10-12 05:07:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|1
1634015230000|2021-10-12 05:07:10|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|0
1634015240000|2021-10-12 05:07:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1634015250000|2021-10-12 05:07:30|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.7|2210.4|1
1634015260000|2021-10-12 05:07:40|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|0
1634015270000|2021-10-12 05:07:50|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|0
1634015280000|2021-10-12 05:08:00|2210.7|2210.4|2211|2210.7|2211.1|2210.8|2210.7|2210.4|1
1634015290000|2021-10-12 05:08:10|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211|2210.7|11
1634015300000|2021-10-12 05:08:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1634015310000|2021-10-12 05:08:30|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.3|2211|6
1634015320000|2021-10-12 05:08:40|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.1|2210.8|0
1634015330000|2021-10-12 05:08:50|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.2|2210.9|0
1634015340000|2021-10-12 05:09:00|2211.2|2210.9|2210.9|2210.6|2211.3|2211|2210.8|2210.5|0
1634015350000|2021-10-12 05:09:10|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.8|2210.5|4
1634015360000|2021-10-12 05:09:20|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|8
1634015370000|2021-10-12 05:09:30|2210.4|2210.1|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|2
1634015380000|2021-10-12 05:09:40|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1634015390000|2021-10-12 05:09:50|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|0
1634015400000|2021-10-12 05:10:00|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|0
1634015410000|2021-10-12 05:10:10|2210.6|2210.3|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|1
1634015420000|2021-10-12 05:10:20|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|0
1634015430000|2021-10-12 05:10:30|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|0
1634015440000|2021-10-12 05:10:40|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|2
1634015450000|2021-10-12 05:10:50|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.3|2210|0
1634015460000|2021-10-12 05:11:00|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|0
1634015470000|2021-10-12 05:11:10|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.7|2209.4|4
1634015480000|2021-10-12 05:11:20|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|1
1634015490000|2021-10-12 05:11:30|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.7|2209.4|1
1634015500000|2021-10-12 05:11:40|2209.6|2209.3|2209.8|2209.5|2210|2209.7|2209.6|2209.3|20
1634015510000|2021-10-12 05:11:50|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.7|2209.4|0
1634015520000|2021-10-12 05:12:00|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210|2209.7|0
1634015530000|2021-10-12 05:12:10|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|2
1634015540000|2021-10-12 05:12:20|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|0
1634015550000|2021-10-12 05:12:30|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.8|2209.5|0
1634015560000|2021-10-12 05:12:40|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1634015570000|2021-10-12 05:12:50|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|0
1634015580000|2021-10-12 05:13:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.6|2209.3|1
1634015590000|2021-10-12 05:13:10|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1634015600000|2021-10-12 05:13:20|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|0
1634015610000|2021-10-12 05:13:30|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|0
1634015620000|2021-10-12 05:13:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|0
1634015630000|2021-10-12 05:13:50|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.1|2209.8|0
1634015640000|2021-10-12 05:14:00|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|4
1634015650000|2021-10-12 05:14:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1634015660000|2021-10-12 05:14:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|0
1634015670000|2021-10-12 05:14:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1634015680000|2021-10-12 05:14:40|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|2
1634015690000|2021-10-12 05:14:50|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|2
1634015700000|2021-10-12 05:15:00|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|1
1634015710000|2021-10-12 05:15:10|2210.6|2210.3|2210.7|2210.4|2211|2210.7|2210.6|2210.3|7
1634015720000|2021-10-12 05:15:20|2210.6|2210.3|2210|2209.7|2210.6|2210.3|2210|2209.7|4
1634015730000|2021-10-12 05:15:30|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|1
1634015740000|2021-10-12 05:15:40|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2210|2209.7|0
1634015750000|2021-10-12 05:15:50|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2210|2209.7|0
1634015760000|2021-10-12 05:16:00|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|0
1634015770000|2021-10-12 05:16:10|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|0
1634015780000|2021-10-12 05:16:20|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|2
1634015790000|2021-10-12 05:16:30|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210.1|2209.8|0
1634015800000|2021-10-12 05:16:40|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|0
1634015810000|2021-10-12 05:16:50|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1634015820000|2021-10-12 05:17:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1634015830000|2021-10-12 05:17:10|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210|2209.7|0
1634015840000|2021-10-12 05:17:20|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|0
1634015850000|2021-10-12 05:17:30|2210|2209.7|2210.2|2209.9|2210.3|2210|2210|2209.7|0
1634015870000|2021-10-12 05:17:50|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|1
1634015880000|2021-10-12 05:18:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|0
1634015890000|2021-10-12 05:18:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|0
1634015900000|2021-10-12 05:18:20|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|0
1634015910000|2021-10-12 05:18:30|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|1
1634015920000|2021-10-12 05:18:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|0
1634015930000|2021-10-12 05:18:50|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.8|2209.5|0
1634015940000|2021-10-12 05:19:00|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1634015950000|2021-10-12 05:19:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1634015960000|2021-10-12 05:19:20|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|1
1634015970000|2021-10-12 05:19:30|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1634015980000|2021-10-12 05:19:40|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|0
1634016000000|2021-10-12 05:20:00|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|4
1634016010000|2021-10-12 05:20:10|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|0
1634016020000|2021-10-12 05:20:20|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1634016030000|2021-10-12 05:20:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|4
1634016040000|2021-10-12 05:20:40|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|2
1634016050000|2021-10-12 05:20:50|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1634016060000|2021-10-12 05:21:00|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210|2209.7|0
1634016070000|2021-10-12 05:21:10|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|5
1634016080000|2021-10-12 05:21:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|2
1634016090000|2021-10-12 05:21:30|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|8
1634016100000|2021-10-12 05:21:40|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|2
1634016110000|2021-10-12 05:21:50|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|0
1634016120000|2021-10-12 05:22:00|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|0
1634016130000|2021-10-12 05:22:10|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.2|2210.9|3
1634016140000|2021-10-12 05:22:20|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.1|2210.8|0
1634016150000|2021-10-12 05:22:30|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|3
1634016160000|2021-10-12 05:22:40|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211.1|2210.8|1
1634016170000|2021-10-12 05:22:50|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|0
1634016180000|2021-10-12 05:23:00|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|0
1634016190000|2021-10-12 05:23:10|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211|2210.7|0
1634016200000|2021-10-12 05:23:20|2211|2210.7|2210.5|2210.2|2211.1|2210.8|2210.4|2210.1|5
1634016210000|2021-10-12 05:23:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.2|2209.9|1
1634016220000|2021-10-12 05:23:40|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.3|2210|0
1634016230000|2021-10-12 05:23:50|2210.5|2210.2|2210.3|2210|2210.6|2210.3|2210.2|2209.9|1
1634016240000|2021-10-12 05:24:00|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.1|2209.8|0
1634016250000|2021-10-12 05:24:10|2210.1|2209.8|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|9
1634016260000|2021-10-12 05:24:20|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.3|2210|2
1634016270000|2021-10-12 05:24:30|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|2
1634016280000|2021-10-12 05:24:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1634016290000|2021-10-12 05:24:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1634016300000|2021-10-12 05:25:00|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|0
1634016310000|2021-10-12 05:25:10|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|0
1634016320000|2021-10-12 05:25:20|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.3|2210|0
1634016330000|2021-10-12 05:25:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|0
1634016340000|2021-10-12 05:25:40|2210.6|2210.3|2211|2210.7|2211|2210.7|2210.6|2210.3|3
1634016350000|2021-10-12 05:25:50|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.2|2210.9|2
1634016360000|2021-10-12 05:26:00|2211.4|2211.1|2211.3|2211|2211.5|2211.2|2211.3|2211|6
1634016370000|2021-10-12 05:26:10|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|0
1634016380000|2021-10-12 05:26:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|3
1634016390000|2021-10-12 05:26:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1634016400000|2021-10-12 05:26:40|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.1|2210.8|0
1634016410000|2021-10-12 05:26:50|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|1
1634016420000|2021-10-12 05:27:00|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|1
1634016430000|2021-10-12 05:27:10|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|3
1634016440000|2021-10-12 05:27:20|2211|2210.7|2211.3|2211|2211.3|2211|2210.9|2210.6|5
1634016450000|2021-10-12 05:27:30|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|0
1634016460000|2021-10-12 05:27:40|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.8|2210.5|2
1634016470000|2021-10-12 05:27:50|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|8
1634016480000|2021-10-12 05:28:00|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|0
1634016490000|2021-10-12 05:28:10|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|1
1634016500000|2021-10-12 05:28:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1634016510000|2021-10-12 05:28:30|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.3|2210|0
1634016520000|2021-10-12 05:28:40|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1634016530000|2021-10-12 05:28:50|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|6
1634016540000|2021-10-12 05:29:00|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|2
1634016550000|2021-10-12 05:29:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1634016560000|2021-10-12 05:29:20|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.3|2210|0
1634016570000|2021-10-12 05:29:30|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|1
1634016580000|2021-10-12 05:29:40|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|1
1634016590000|2021-10-12 05:29:50|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|1
1634016600000|2021-10-12 05:30:00|2210.6|2210.3|2211|2210.7|2211.1|2210.8|2210.6|2210.3|3
1634016610000|2021-10-12 05:30:10|2210.9|2210.6|2211.5|2211.2|2211.5|2211.2|2210.9|2210.6|0
1634016620000|2021-10-12 05:30:20|2211.4|2211.1|2211.4|2211.1|2212|2211.7|2211.4|2211.1|9
1634016630000|2021-10-12 05:30:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|6
1634016640000|2021-10-12 05:30:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|0
1634016650000|2021-10-12 05:30:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|0
1634016660000|2021-10-12 05:31:00|2211.3|2211|2211|2210.7|2211.4|2211.1|2210.9|2210.6|0
1634016670000|2021-10-12 05:31:10|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|0
1634016680000|2021-10-12 05:31:20|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|1
1634016690000|2021-10-12 05:31:30|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|0
1634016700000|2021-10-12 05:31:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1634016710000|2021-10-12 05:31:50|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.9|2210.6|0
1634016720000|2021-10-12 05:32:00|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.4|2210.1|0
1634016730000|2021-10-12 05:32:10|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|0
1634016740000|2021-10-12 05:32:20|2210.3|2210|2210.3|2210|2210.5|2210.2|2210.2|2209.9|1
1634016750000|2021-10-12 05:32:30|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1634016760000|2021-10-12 05:32:40|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2210|2209.7|9
1634016770000|2021-10-12 05:32:50|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|8
1634016780000|2021-10-12 05:33:00|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|0
1634016790000|2021-10-12 05:33:10|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1634016800000|2021-10-12 05:33:20|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|1
1634016810000|2021-10-12 05:33:30|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|2
1634016820000|2021-10-12 05:33:40|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1634016830000|2021-10-12 05:33:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1634016840000|2021-10-12 05:34:00|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|0
1634016850000|2021-10-12 05:34:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1634016860000|2021-10-12 05:34:20|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|0
1634016870000|2021-10-12 05:34:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1634016880000|2021-10-12 05:34:40|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|0
1634016890000|2021-10-12 05:34:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1634016900000|2021-10-12 05:35:00|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|0
1634016910000|2021-10-12 05:35:10|2209.5|2209.2|2209.3|2209|2209.6|2209.3|2209.3|2209|0
1634016920000|2021-10-12 05:35:20|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.1|2208.8|8
1634016930000|2021-10-12 05:35:30|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|0
1634016940000|2021-10-12 05:35:40|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|1
1634016950000|2021-10-12 05:35:50|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1634016960000|2021-10-12 05:36:00|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1634016970000|2021-10-12 05:36:10|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|2
1634016980000|2021-10-12 05:36:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1634016990000|2021-10-12 05:36:30|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|0
1634017000000|2021-10-12 05:36:40|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|3
1634017010000|2021-10-12 05:36:50|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.8|2209.5|4
1634017020000|2021-10-12 05:37:00|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|0
1634017040000|2021-10-12 05:37:20|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1634017050000|2021-10-12 05:37:30|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1634017060000|2021-10-12 05:37:40|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|0
1634017070000|2021-10-12 05:37:50|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.8|2209.5|0
1634017080000|2021-10-12 05:38:00|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.8|2209.5|0
1634017090000|2021-10-12 05:38:10|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.9|2209.6|0
1634017100000|2021-10-12 05:38:20|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|0
1634017120000|2021-10-12 05:38:40|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|0
1634017130000|2021-10-12 05:38:50|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|0
1634017140000|2021-10-12 05:39:00|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1634017150000|2021-10-12 05:39:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1634017160000|2021-10-12 05:39:20|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|0
1634017170000|2021-10-12 05:39:30|2210.1|2209.8|2210.3|2210|2210.4|2210.1|2210.1|2209.8|5
1634017180000|2021-10-12 05:39:40|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|0
1634017190000|2021-10-12 05:39:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|0
1634017200000|2021-10-12 05:40:00|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|3
1634017210000|2021-10-12 05:40:10|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|0
1634017220000|2021-10-12 05:40:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1634017230000|2021-10-12 05:40:30|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|1
1634017240000|2021-10-12 05:40:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1634017250000|2021-10-12 05:40:50|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|1
1634017260000|2021-10-12 05:41:00|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|2
1634017270000|2021-10-12 05:41:10|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|3
1634017280000|2021-10-12 05:41:20|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|5
1634017290000|2021-10-12 05:41:30|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1634017300000|2021-10-12 05:41:40|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1634017310000|2021-10-12 05:41:50|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1634017320000|2021-10-12 05:42:00|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1634017330000|2021-10-12 05:42:10|2209.4|2209.1|2209.7|2209.4|2209.8|2209.5|2209.2|2208.9|2
1634017340000|2021-10-12 05:42:20|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1634017360000|2021-10-12 05:42:40|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|0
1634017370000|2021-10-12 05:42:50|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1634017380000|2021-10-12 05:43:00|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|1
1634017390000|2021-10-12 05:43:10|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1634017400000|2021-10-12 05:43:20|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|0
1634017410000|2021-10-12 05:43:30|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|0
1634017420000|2021-10-12 05:43:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1634017430000|2021-10-12 05:43:50|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|0
1634017440000|2021-10-12 05:44:00|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|1
1634017450000|2021-10-12 05:44:10|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|0
1634017460000|2021-10-12 05:44:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1634017470000|2021-10-12 05:44:30|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1634017480000|2021-10-12 05:44:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1634017490000|2021-10-12 05:44:50|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1634017500000|2021-10-12 05:45:00|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1634017510000|2021-10-12 05:45:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1634017520000|2021-10-12 05:45:20|2209.9|2209.6|2210.2|2209.9|2210.3|2210|2209.9|2209.6|0
1634017530000|2021-10-12 05:45:30|2210.1|2209.8|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|4
1634017540000|2021-10-12 05:45:40|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.9|2209.6|0
1634017550000|2021-10-12 05:45:50|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1634017560000|2021-10-12 05:46:00|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1634017570000|2021-10-12 05:46:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2
1634017580000|2021-10-12 05:46:20|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|1
1634017590000|2021-10-12 05:46:30|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1634017600000|2021-10-12 05:46:40|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1634017610000|2021-10-12 05:46:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|0
1634017620000|2021-10-12 05:47:00|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|2
1634017630000|2021-10-12 05:47:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|4
1634017640000|2021-10-12 05:47:20|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|3
1634017660000|2021-10-12 05:47:40|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|4
1634017670000|2021-10-12 05:47:50|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|17
1634017680000|2021-10-12 05:48:00|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.5|2210.2|1
1634017690000|2021-10-12 05:48:10|2210.7|2210.4|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|2
1634017700000|2021-10-12 05:48:20|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|0
1634017710000|2021-10-12 05:48:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210|2209.7|2
1634017720000|2021-10-12 05:48:40|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.3|2210|5
1634017730000|2021-10-12 05:48:50|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|1
1634017740000|2021-10-12 05:49:00|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|0
1634017750000|2021-10-12 05:49:10|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|2
1634017760000|2021-10-12 05:49:20|2210.8|2210.5|2210.3|2210|2210.9|2210.6|2210.2|2209.9|11
1634017770000|2021-10-12 05:49:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|0
1634017780000|2021-10-12 05:49:40|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210.1|2209.8|0
1634017790000|2021-10-12 05:49:50|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|0
1634017800000|2021-10-12 05:50:00|2210.2|2209.9|2210|2209.7|2210.4|2210.1|2210|2209.7|13
1634017810000|2021-10-12 05:50:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|6
1634017820000|2021-10-12 05:50:20|2210.1|2209.8|2210.6|2210.3|2210.6|2210.3|2210.1|2209.8|3
1634017830000|2021-10-12 05:50:30|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|3
1634017840000|2021-10-12 05:50:40|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2210.1|2209.8|1
1634017850000|2021-10-12 05:50:50|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|1
1634017860000|2021-10-12 05:51:00|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|0
1634017870000|2021-10-12 05:51:10|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.3|2210|2
1634017880000|2021-10-12 05:51:20|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.3|2210|0
1634017890000|2021-10-12 05:51:30|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.3|2210|0
1634017900000|2021-10-12 05:51:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1634017910000|2021-10-12 05:51:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1634017920000|2021-10-12 05:52:00|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|5
1634017930000|2021-10-12 05:52:10|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|2
1634017940000|2021-10-12 05:52:20|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.9|2209.6|0
1634017950000|2021-10-12 05:52:30|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|7
1634017960000|2021-10-12 05:52:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.3|2210|0
1634017970000|2021-10-12 05:52:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|0
1634017980000|2021-10-12 05:53:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1634017990000|2021-10-12 05:53:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1634018000000|2021-10-12 05:53:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|5
1634018010000|2021-10-12 05:53:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|2
1634018020000|2021-10-12 05:53:40|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|4
1634018030000|2021-10-12 05:53:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1634018040000|2021-10-12 05:54:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1634018050000|2021-10-12 05:54:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1634018060000|2021-10-12 05:54:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|0
1634018070000|2021-10-12 05:54:30|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|5
1634018080000|2021-10-12 05:54:40|2211.1|2210.8|2210.9|2210.6|2211.3|2211|2210.9|2210.6|2
1634018090000|2021-10-12 05:54:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1634018100000|2021-10-12 05:55:00|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.7|2210.4|0
1634018110000|2021-10-12 05:55:10|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|0
1634018120000|2021-10-12 05:55:20|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|1
1634018130000|2021-10-12 05:55:30|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|0
1634018140000|2021-10-12 05:55:40|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|1
1634018150000|2021-10-12 05:55:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|2
1634018160000|2021-10-12 05:56:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1634018170000|2021-10-12 05:56:10|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.3|2210|0
1634018180000|2021-10-12 05:56:20|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|1
1634018190000|2021-10-12 05:56:30|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|1
1634018200000|2021-10-12 05:56:40|2210.2|2209.9|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|4
1634018210000|2021-10-12 05:56:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|3
1634018220000|2021-10-12 05:57:00|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|1
1634018230000|2021-10-12 05:57:10|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1634018240000|2021-10-12 05:57:20|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.3|2210|0
1634018250000|2021-10-12 05:57:30|2210.3|2210|2210.3|2210|2210.3|2210|2210.2|2209.9|1
1634018260000|2021-10-12 05:57:40|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210.1|2209.8|0
1634018270000|2021-10-12 05:57:50|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|8
1634018280000|2021-10-12 05:58:00|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|0
1634018290000|2021-10-12 05:58:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1634018300000|2021-10-12 05:58:20|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|2
1634018310000|2021-10-12 05:58:30|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|0
1634018320000|2021-10-12 05:58:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|0
1634018330000|2021-10-12 05:58:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1634018340000|2021-10-12 05:59:00|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|4
1634018350000|2021-10-12 05:59:10|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|0
1634018360000|2021-10-12 05:59:20|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|2
1634018370000|2021-10-12 05:59:30|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|1
1634018380000|2021-10-12 05:59:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1634018390000|2021-10-12 05:59:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|2
1634018400000|2021-10-12 06:00:00|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.3|2209|5
1634018410000|2021-10-12 06:00:10|2209.6|2209.3|2210|2209.7|2210|2209.7|2209.5|2209.2|3
1634018420000|2021-10-12 06:00:20|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|0
1634018430000|2021-10-12 06:00:30|2209.3|2209|2208.7|2208.4|2209.3|2209|2208.7|2208.4|18
1634018440000|2021-10-12 06:00:40|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|0
1634018450000|2021-10-12 06:00:50|2208.4|2208.1|2208.2|2207.9|2208.5|2208.2|2208.1|2207.8|16
1634018460000|2021-10-12 06:01:00|2208.1|2207.8|2207.2|2206.9|2208.3|2208|2207.1|2206.8|27
1634018470000|2021-10-12 06:01:10|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|47
1634018480000|2021-10-12 06:01:20|2207.2|2206.9|2207.7|2207.4|2207.7|2207.4|2207.2|2206.9|3
1634018490000|2021-10-12 06:01:30|2207.5|2207.2|2206.8|2206.5|2207.5|2207.2|2206.8|2206.5|69
1634018500000|2021-10-12 06:01:40|2207|2206.7|2206.4|2206.1|2207.3|2207|2206.4|2206.1|37
1634018510000|2021-10-12 06:01:50|2206.3|2206|2205.7|2205.4|2206.3|2206|2205.7|2205.4|49
1634018520000|2021-10-12 06:02:00|2205.6|2205.3|2205.2|2204.9|2205.9|2205.6|2205.2|2204.9|23
1634018530000|2021-10-12 06:02:10|2205.1|2204.8|2205|2204.7|2205.5|2205.2|2204.7|2204.4|50
1634018540000|2021-10-12 06:02:20|2204.9|2204.6|2205.4|2205.1|2205.4|2205.1|2204.9|2204.6|0
1634018550000|2021-10-12 06:02:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|12
1634018560000|2021-10-12 06:02:40|2205.5|2205.2|2205.9|2205.6|2206|2205.7|2205.5|2205.2|3
1634018570000|2021-10-12 06:02:50|2206|2205.7|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|1
1634018580000|2021-10-12 06:03:00|2205.6|2205.3|2205.7|2205.4|2205.9|2205.6|2205.4|2205.1|9
1634018600000|2021-10-12 06:03:20|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|4
1634018610000|2021-10-12 06:03:30|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|12
1634018620000|2021-10-12 06:03:40|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|0
1634018630000|2021-10-12 06:03:50|2205.4|2205.1|2205|2204.7|2205.6|2205.3|2205|2204.7|9
1634018640000|2021-10-12 06:04:00|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.6|2204.3|7
1634018650000|2021-10-12 06:04:10|2204.7|2204.4|2205.2|2204.9|2205.2|2204.9|2204.7|2204.4|2
1634018660000|2021-10-12 06:04:20|2205.1|2204.8|2205|2204.7|2205.3|2205|2205|2204.7|0
1634018670000|2021-10-12 06:04:30|2205.1|2204.8|2204.7|2204.4|2205.2|2204.9|2204.7|2204.4|11
1634018680000|2021-10-12 06:04:40|2203.5|2203.2|2203.7|2203.4|2204|2203.7|2203.5|2203.2|136
1634018690000|2021-10-12 06:04:50|2203.8|2203.5|2203.6|2203.3|2204|2203.7|2203.6|2203.3|17
1634018700000|2021-10-12 06:05:00|2203.7|2203.4|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|27
1634018710000|2021-10-12 06:05:10|2203.2|2202.9|2203.5|2203.2|2203.7|2203.4|2203.1|2202.8|10
1634018720000|2021-10-12 06:05:20|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|1
1634018730000|2021-10-12 06:05:30|2203.8|2203.5|2203.4|2203.1|2203.8|2203.5|2203.3|2203|11
1634018740000|2021-10-12 06:05:40|2203.3|2203|2203.1|2202.8|2203.4|2203.1|2202.9|2202.6|10
1634018750000|2021-10-12 06:05:50|2203.2|2202.9|2203.8|2203.5|2203.8|2203.5|2203.1|2202.8|1
1634018760000|2021-10-12 06:06:00|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.4|2203.1|3
1634018770000|2021-10-12 06:06:10|2203.6|2203.3|2204|2203.7|2204.1|2203.8|2203.6|2203.3|2
1634018780000|2021-10-12 06:06:20|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|0
1634018790000|2021-10-12 06:06:30|2204|2203.7|2203.8|2203.5|2204.1|2203.8|2203.7|2203.4|0
1634018800000|2021-10-12 06:06:40|2203.9|2203.6|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|6
1634018810000|2021-10-12 06:06:50|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.7|2203.4|2
1634018820000|2021-10-12 06:07:00|2203.8|2203.5|2203.6|2203.3|2203.9|2203.6|2203.5|2203.2|6
1634018830000|2021-10-12 06:07:10|2203.5|2203.2|2204|2203.7|2204|2203.7|2203.4|2203.1|6
1634018840000|2021-10-12 06:07:20|2203.9|2203.6|2203.7|2203.4|2204|2203.7|2203.6|2203.3|4
1634018850000|2021-10-12 06:07:30|2203.8|2203.5|2204.4|2204.1|2204.5|2204.2|2203.7|2203.4|5
1634018860000|2021-10-12 06:07:40|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.1|2203.8|1
1634018870000|2021-10-12 06:07:50|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|4
1634018880000|2021-10-12 06:08:00|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.3|2204|2
1634018890000|2021-10-12 06:08:10|2204.3|2204|2204.7|2204.4|2204.8|2204.5|2204.3|2204|3
1634018900000|2021-10-12 06:08:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|1
1634018910000|2021-10-12 06:08:30|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|2
1634018920000|2021-10-12 06:08:40|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2204.6|2204.3|1
1634018930000|2021-10-12 06:08:50|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.8|2204.5|4
1634018940000|2021-10-12 06:09:00|2204.8|2204.5|2204.8|2204.5|2205|2204.7|2204.7|2204.4|8
1634018950000|2021-10-12 06:09:10|2204.9|2204.6|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|7
1634018960000|2021-10-12 06:09:20|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.2|2204.9|1
1634018970000|2021-10-12 06:09:30|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|3
1634018980000|2021-10-12 06:09:40|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|29
1634018990000|2021-10-12 06:09:50|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|37
1634019000000|2021-10-12 06:10:00|2205.8|2205.5|2205.6|2205.3|2205.9|2205.6|2205.3|2205|11
1634019010000|2021-10-12 06:10:10|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|32
1634019020000|2021-10-12 06:10:20|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|8
1634019030000|2021-10-12 06:10:30|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2206|2205.7|36
1634019040000|2021-10-12 06:10:40|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|8
1634019050000|2021-10-12 06:10:50|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|0
1634019060000|2021-10-12 06:11:00|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.6|2206.3|3
1634019070000|2021-10-12 06:11:10|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|4
1634019080000|2021-10-12 06:11:20|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|1
1634019090000|2021-10-12 06:11:30|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.3|2206|2
1634019100000|2021-10-12 06:11:40|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|0
1634019110000|2021-10-12 06:11:50|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|8
1634019120000|2021-10-12 06:12:00|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.8|2205.5|6
1634019130000|2021-10-12 06:12:10|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|2
1634019140000|2021-10-12 06:12:20|2205.7|2205.4|2206|2205.7|2206.1|2205.8|2205.7|2205.4|1
1634019150000|2021-10-12 06:12:30|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.8|2205.5|1
1634019160000|2021-10-12 06:12:40|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|7
1634019170000|2021-10-12 06:12:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1634019180000|2021-10-12 06:13:00|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|10
1634019190000|2021-10-12 06:13:10|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|0
1634019200000|2021-10-12 06:13:20|2206.4|2206.1|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|1
1634019210000|2021-10-12 06:13:30|2206.5|2206.2|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|1
1634019220000|2021-10-12 06:13:40|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.5|2205.2|5
1634019230000|2021-10-12 06:13:50|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.4|2205.1|8
1634019240000|2021-10-12 06:14:00|2205.7|2205.4|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|0
1634019250000|2021-10-12 06:14:10|2205.4|2205.1|2204.9|2204.6|2205.5|2205.2|2204.9|2204.6|3
1634019260000|2021-10-12 06:14:20|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|2
1634019270000|2021-10-12 06:14:30|2205.3|2205|2204.6|2204.3|2205.3|2205|2204.6|2204.3|6
1634019280000|2021-10-12 06:14:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|3
1634019290000|2021-10-12 06:14:50|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.5|2204.2|14
1634019300000|2021-10-12 06:15:00|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|2
1634019310000|2021-10-12 06:15:10|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.2|2203.9|13
1634019320000|2021-10-12 06:15:20|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.3|2204|5
1634019330000|2021-10-12 06:15:30|2204.3|2204|2204.3|2204|2204.5|2204.2|2204.2|2203.9|4
1634019340000|2021-10-12 06:15:40|2204.4|2204.1|2204.3|2204|2204.5|2204.2|2204.3|2204|4
1634019350000|2021-10-12 06:15:50|2204.4|2204.1|2203.9|2203.6|2204.4|2204.1|2203.9|2203.6|7
1634019360000|2021-10-12 06:16:00|2203.8|2203.5|2204.3|2204|2204.4|2204.1|2203.8|2203.5|2
1634019370000|2021-10-12 06:16:10|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.9|2203.6|3
1634019380000|2021-10-12 06:16:20|2203.7|2203.4|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|15
1634019390000|2021-10-12 06:16:30|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.6|2203.3|1
1634019400000|2021-10-12 06:16:40|2203.9|2203.6|2203.7|2203.4|2204|2203.7|2203.6|2203.3|1
1634019410000|2021-10-12 06:16:50|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.5|2203.2|0
1634019420000|2021-10-12 06:17:00|2203.6|2203.3|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|2
1634019430000|2021-10-12 06:17:10|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.4|2203.1|3
1634019440000|2021-10-12 06:17:20|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|2
1634019450000|2021-10-12 06:17:30|2203.8|2203.5|2204.1|2203.8|2204.2|2203.9|2203.7|2203.4|3
1634019460000|2021-10-12 06:17:40|2204|2203.7|2204.2|2203.9|2204.3|2204|2204|2203.7|7
1634019470000|2021-10-12 06:17:50|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2203.9|2203.6|8
1634019480000|2021-10-12 06:18:00|2204.3|2204|2204.5|2204.2|2204.6|2204.3|2204.3|2204|0
1634019490000|2021-10-12 06:18:10|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.3|2204|0
1634019500000|2021-10-12 06:18:20|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|2
1634019510000|2021-10-12 06:18:30|2204.4|2204.1|2204.5|2204.2|2204.7|2204.4|2204.4|2204.1|2
1634019520000|2021-10-12 06:18:40|2204.4|2204.1|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|0
1634019530000|2021-10-12 06:18:50|2204.1|2203.8|2204.1|2203.8|2204.3|2204|2204.1|2203.8|1
1634019540000|2021-10-12 06:19:00|2204.2|2203.9|2203.9|2203.6|2204.3|2204|2203.7|2203.4|3
1634019550000|2021-10-12 06:19:10|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.6|2203.3|3
1634019560000|2021-10-12 06:19:20|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.7|2203.4|6
1634019570000|2021-10-12 06:19:30|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|2
1634019580000|2021-10-12 06:19:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|0
1634019590000|2021-10-12 06:19:50|2204|2203.7|2204.2|2203.9|2204.3|2204|2204|2203.7|4
1634019600000|2021-10-12 06:20:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|0
1634019610000|2021-10-12 06:20:10|2204.3|2204|2204.7|2204.4|2204.7|2204.4|2204.3|2204|3
1634019620000|2021-10-12 06:20:20|2204.6|2204.3|2205.1|2204.8|2205.1|2204.8|2204.6|2204.3|2
1634019630000|2021-10-12 06:20:30|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.9|2204.6|4
1634019640000|2021-10-12 06:20:40|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1634019650000|2021-10-12 06:20:50|2204.8|2204.5|2204.7|2204.4|2205|2204.7|2204.6|2204.3|2
1634019660000|2021-10-12 06:21:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|2
1634019670000|2021-10-12 06:21:10|2204.7|2204.4|2204.9|2204.6|2205|2204.7|2204.7|2204.4|2
1634019680000|2021-10-12 06:21:20|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|0
1634019690000|2021-10-12 06:21:30|2205.1|2204.8|2205.4|2205.1|2205.5|2205.2|2205.1|2204.8|0
1634019700000|2021-10-12 06:21:40|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|0
1634019710000|2021-10-12 06:21:50|2205.6|2205.3|2205.5|2205.2|2205.7|2205.4|2205.4|2205.1|7
1634019720000|2021-10-12 06:22:00|2205.4|2205.1|2205.4|2205.1|2205.6|2205.3|2205.3|2205|1
1634019730000|2021-10-12 06:22:10|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1634019740000|2021-10-12 06:22:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.1|2204.8|2
1634019750000|2021-10-12 06:22:30|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.2|2204.9|1
1634019760000|2021-10-12 06:22:40|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|2
1634019770000|2021-10-12 06:22:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|1
1634019780000|2021-10-12 06:23:00|2205.5|2205.2|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|6
1634019790000|2021-10-12 06:23:10|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|0
1634019800000|2021-10-12 06:23:20|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|4
1634019810000|2021-10-12 06:23:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|2
1634019820000|2021-10-12 06:23:40|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|1
1634019830000|2021-10-12 06:23:50|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|4
1634019840000|2021-10-12 06:24:00|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.2|2204.9|8
1634019850000|2021-10-12 06:24:10|2205.4|2205.1|2205.3|2205|2205.5|2205.2|2205.2|2204.9|2
1634019860000|2021-10-12 06:24:20|2205.2|2204.9|2206.1|2205.8|2206.1|2205.8|2205.1|2204.8|7
1634019870000|2021-10-12 06:24:30|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.7|2205.4|1
1634019880000|2021-10-12 06:24:40|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1634019890000|2021-10-12 06:24:50|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.7|2205.4|2
1634019900000|2021-10-12 06:25:00|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|3
1634019910000|2021-10-12 06:25:10|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|0
1634019920000|2021-10-12 06:25:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1634019930000|2021-10-12 06:25:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|2
1634019940000|2021-10-12 06:25:40|2206.1|2205.8|2205.5|2205.2|2206.1|2205.8|2205.5|2205.2|1
1634019950000|2021-10-12 06:25:50|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|0
1634019960000|2021-10-12 06:26:00|2205.3|2205|2205.3|2205|2205.5|2205.2|2205.3|2205|0
1634019970000|2021-10-12 06:26:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1634019980000|2021-10-12 06:26:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|2
1634019990000|2021-10-12 06:26:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1634020000000|2021-10-12 06:26:40|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.3|2205|3
1634020010000|2021-10-12 06:26:50|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|1
1634020020000|2021-10-12 06:27:00|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|0
1634020030000|2021-10-12 06:27:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1634020040000|2021-10-12 06:27:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|0
1634020050000|2021-10-12 06:27:30|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|6
1634020060000|2021-10-12 06:27:40|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.3|2206|0
1634020070000|2021-10-12 06:27:50|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1634020080000|2021-10-12 06:28:00|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|1
1634020090000|2021-10-12 06:28:10|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|2
1634020100000|2021-10-12 06:28:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1634020110000|2021-10-12 06:28:30|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|0
1634020120000|2021-10-12 06:28:40|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.7|2206.4|10
1634020130000|2021-10-12 06:28:50|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|0
1634020140000|2021-10-12 06:29:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|2
1634020150000|2021-10-12 06:29:10|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|3
1634020160000|2021-10-12 06:29:20|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.1|2206.8|2
1634020170000|2021-10-12 06:29:30|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207|2206.7|0
1634020180000|2021-10-12 06:29:40|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1634020190000|2021-10-12 06:29:50|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1634020200000|2021-10-12 06:30:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|4
1634020210000|2021-10-12 06:30:10|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|1
1634020220000|2021-10-12 06:30:20|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|3
1634020230000|2021-10-12 06:30:30|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|2
1634020240000|2021-10-12 06:30:40|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.8|2206.5|0
1634020250000|2021-10-12 06:30:50|2207.1|2206.8|2207.1|2206.8|2207.3|2207|2207.1|2206.8|0
1634020260000|2021-10-12 06:31:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.7|2206.4|1
1634020270000|2021-10-12 06:31:10|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|0
1634020280000|2021-10-12 06:31:20|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|2
1634020290000|2021-10-12 06:31:30|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2206|2205.7|9
1634020300000|2021-10-12 06:31:40|2206|2205.7|2206.3|2206|2206.3|2206|2206|2205.7|2
1634020310000|2021-10-12 06:31:50|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.7|2205.4|3
1634020320000|2021-10-12 06:32:00|2205.8|2205.5|2206.3|2206|2206.4|2206.1|2205.6|2205.3|4
1634020330000|2021-10-12 06:32:10|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|2
1634020340000|2021-10-12 06:32:20|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|3
1634020350000|2021-10-12 06:32:30|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|1
1634020360000|2021-10-12 06:32:40|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|1
1634020370000|2021-10-12 06:32:50|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|2
1634020380000|2021-10-12 06:33:00|2207|2206.7|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|4
1634020390000|2021-10-12 06:33:10|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|0
1634020400000|2021-10-12 06:33:20|2206.5|2206.2|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|10
1634020410000|2021-10-12 06:33:30|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.1|2205.8|1
1634020420000|2021-10-12 06:33:40|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.1|2205.8|2
1634020430000|2021-10-12 06:33:50|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.1|2205.8|0
1634020440000|2021-10-12 06:34:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|4
1634020450000|2021-10-12 06:34:10|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.1|2205.8|2
1634020460000|2021-10-12 06:34:20|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|6
1634020470000|2021-10-12 06:34:30|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1634020480000|2021-10-12 06:34:40|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.8|2205.5|0
1634020490000|2021-10-12 06:34:50|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1634020500000|2021-10-12 06:35:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|8
1634020510000|2021-10-12 06:35:10|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.1|2204.8|0
1634020520000|2021-10-12 06:35:20|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2204.9|2204.6|3
1634020530000|2021-10-12 06:35:30|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205|2204.7|2
1634020540000|2021-10-12 06:35:40|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.9|2204.6|1
1634020550000|2021-10-12 06:35:50|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|2
1634020560000|2021-10-12 06:36:00|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|1
1634020570000|2021-10-12 06:36:10|2205|2204.7|2205|2204.7|2205|2204.7|2204.8|2204.5|0
1634020580000|2021-10-12 06:36:20|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|1
1634020590000|2021-10-12 06:36:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|0
1634020600000|2021-10-12 06:36:40|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|0
1634020610000|2021-10-12 06:36:50|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|9
1634020620000|2021-10-12 06:37:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|0
1634020630000|2021-10-12 06:37:10|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|0
1634020640000|2021-10-12 06:37:20|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.7|2204.4|0
1634020650000|2021-10-12 06:37:30|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2205|2204.7|0
1634020660000|2021-10-12 06:37:40|2205.2|2204.9|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|0
1634020670000|2021-10-12 06:37:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1634020680000|2021-10-12 06:38:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1634020690000|2021-10-12 06:38:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|1
1634020700000|2021-10-12 06:38:20|2204.6|2204.3|2205.1|2204.8|2205.2|2204.9|2204.6|2204.3|2
1634020710000|2021-10-12 06:38:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|0
1634020720000|2021-10-12 06:38:40|2205.1|2204.8|2205.3|2205|2205.4|2205.1|2205.1|2204.8|1
1634020730000|2021-10-12 06:38:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1634020740000|2021-10-12 06:39:00|2205.1|2204.8|2205.4|2205.1|2205.5|2205.2|2205.1|2204.8|1
1634020750000|2021-10-12 06:39:10|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1634020760000|2021-10-12 06:39:20|2205.3|2205|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|1
1634020770000|2021-10-12 06:39:30|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|1
1634020780000|2021-10-12 06:39:40|2204.8|2204.5|2205|2204.7|2205.1|2204.8|2204.7|2204.4|1
1634020790000|2021-10-12 06:39:50|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|0
1634020800000|2021-10-12 06:40:00|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|2
1634020810000|2021-10-12 06:40:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1634020820000|2021-10-12 06:40:20|2205.2|2204.9|2205.8|2205.5|2205.8|2205.5|2205.2|2204.9|5
1634020830000|2021-10-12 06:40:30|2205.7|2205.4|2205.6|2205.3|2205.9|2205.6|2205.5|2205.2|2
1634020840000|2021-10-12 06:40:40|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|1
1634020850000|2021-10-12 06:40:50|2206|2205.7|2206|2205.7|2206.2|2205.9|2206|2205.7|2
1634020860000|2021-10-12 06:41:00|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|1
1634020870000|2021-10-12 06:41:10|2206.3|2206|2206.1|2205.8|2206.3|2206|2206|2205.7|5
1634020880000|2021-10-12 06:41:20|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|3
1634020890000|2021-10-12 06:41:30|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.7|2205.4|2
1634020900000|2021-10-12 06:41:40|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|1
1634020910000|2021-10-12 06:41:50|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|0
1634020920000|2021-10-12 06:42:00|2206|2205.7|2206.3|2206|2206.3|2206|2205.9|2205.6|0
1634020930000|2021-10-12 06:42:10|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.3|2206|0
1634020940000|2021-10-12 06:42:20|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1634020950000|2021-10-12 06:42:30|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|0
1634020960000|2021-10-12 06:42:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1634020970000|2021-10-12 06:42:50|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|0
1634020980000|2021-10-12 06:43:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|0
1634020990000|2021-10-12 06:43:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|10
1634021000000|2021-10-12 06:43:20|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|0
1634021010000|2021-10-12 06:43:30|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|0
1634021020000|2021-10-12 06:43:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|7
1634021030000|2021-10-12 06:43:50|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1634021040000|2021-10-12 06:44:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|8
1634021050000|2021-10-12 06:44:10|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1634021060000|2021-10-12 06:44:20|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|0
1634021070000|2021-10-12 06:44:30|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|1
1634021080000|2021-10-12 06:44:40|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206|2205.7|0
1634021090000|2021-10-12 06:44:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|0
1634021100000|2021-10-12 06:45:00|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.9|2205.6|1
1634021110000|2021-10-12 06:45:10|2205.9|2205.6|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|4
1634021120000|2021-10-12 06:45:20|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|1
1634021130000|2021-10-12 06:45:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|1
1634021140000|2021-10-12 06:45:40|2205.5|2205.2|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|1
1634021150000|2021-10-12 06:45:50|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|0
1634021160000|2021-10-12 06:46:00|2205.5|2205.2|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|0
1634021170000|2021-10-12 06:46:10|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1634021180000|2021-10-12 06:46:20|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1634021190000|2021-10-12 06:46:30|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|1
1634021200000|2021-10-12 06:46:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|1
1634021210000|2021-10-12 06:46:50|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.4|2205.1|1
1634021220000|2021-10-12 06:47:00|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.3|2205|1
1634021230000|2021-10-12 06:47:10|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205.1|2204.8|2
1634021240000|2021-10-12 06:47:20|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1634021250000|2021-10-12 06:47:30|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|0
1634021260000|2021-10-12 06:47:40|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|1
1634021270000|2021-10-12 06:47:50|2205.3|2205|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|6
1634021280000|2021-10-12 06:48:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1634021290000|2021-10-12 06:48:10|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.3|2205|1
1634021300000|2021-10-12 06:48:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1634021310000|2021-10-12 06:48:30|2205.2|2204.9|2204.8|2204.5|2205.2|2204.9|2204.6|2204.3|7
1634021320000|2021-10-12 06:48:40|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|0
1634021330000|2021-10-12 06:48:50|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|1
1634021340000|2021-10-12 06:49:00|2204.9|2204.6|2204.3|2204|2204.9|2204.6|2204.3|2204|10
1634021350000|2021-10-12 06:49:10|2204.4|2204.1|2203.8|2203.5|2204.4|2204.1|2203.8|2203.5|5
1634021360000|2021-10-12 06:49:20|2203.7|2203.4|2202.8|2202.5|2203.8|2203.5|2202.8|2202.5|11
1634021370000|2021-10-12 06:49:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|36
1634021380000|2021-10-12 06:49:40|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|14
1634021390000|2021-10-12 06:49:50|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|25
1634021400000|2021-10-12 06:50:00|2202.4|2202.1|2203|2202.7|2203|2202.7|2202.4|2202.1|17
1634021410000|2021-10-12 06:50:10|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|5
1634021420000|2021-10-12 06:50:20|2203.1|2202.8|2203.6|2203.3|2203.7|2203.4|2203.1|2202.8|4
1634021430000|2021-10-12 06:50:30|2203.7|2203.4|2204|2203.7|2204.2|2203.9|2203.6|2203.3|10
1634021440000|2021-10-12 06:50:40|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.7|2203.4|28
1634021450000|2021-10-12 06:50:50|2204.2|2203.9|2204.3|2204|2204.3|2204|2204|2203.7|6
1634021460000|2021-10-12 06:51:00|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|38
1634021470000|2021-10-12 06:51:10|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|18
1634021480000|2021-10-12 06:51:20|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|8
1634021490000|2021-10-12 06:51:30|2204.6|2204.3|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|5
1634021500000|2021-10-12 06:51:40|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.7|2203.4|7
1634021510000|2021-10-12 06:51:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|2
1634021520000|2021-10-12 06:52:00|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|7
1634021530000|2021-10-12 06:52:10|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.2|2202.9|3
1634021540000|2021-10-12 06:52:20|2203.4|2203.1|2203|2202.7|2203.5|2203.2|2203|2202.7|4
1634021550000|2021-10-12 06:52:30|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.8|2202.5|1
1634021560000|2021-10-12 06:52:40|2203|2202.7|2202|2201.7|2203.1|2202.8|2202|2201.7|71
1634021570000|2021-10-12 06:52:50|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|54
1634021580000|2021-10-12 06:53:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|44
1634021590000|2021-10-12 06:53:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|5
1634021600000|2021-10-12 06:53:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1634021610000|2021-10-12 06:53:30|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|3
1634021620000|2021-10-12 06:53:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1634021630000|2021-10-12 06:53:50|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1634021640000|2021-10-12 06:54:00|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|3
1634021650000|2021-10-12 06:54:10|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.7|2201.4|4
1634021660000|2021-10-12 06:54:20|2201.7|2201.4|2201.4|2201.1|2201.9|2201.6|2201.4|2201.1|11
1634021680000|2021-10-12 06:54:40|2201|2200.7|2201.1|2200.8|2201.3|2201|2201|2200.7|53
1634021690000|2021-10-12 06:54:50|2201|2200.7|2200.6|2200.3|2201.1|2200.8|2200.2|2199.9|54
1634021700000|2021-10-12 06:55:00|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|22
1634021710000|2021-10-12 06:55:10|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|6
1634021720000|2021-10-12 06:55:20|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2198.7|2198.4|44
1634021730000|2021-10-12 06:55:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2198.9|2198.6|13
1634021740000|2021-10-12 06:55:40|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.8|2198.5|13
1634021750000|2021-10-12 06:55:50|2198.8|2198.5|2199.1|2198.8|2199.4|2199.1|2198.8|2198.5|15
1634021760000|2021-10-12 06:56:00|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|7
1634021770000|2021-10-12 06:56:10|2198.8|2198.5|2198.6|2198.3|2199|2198.7|2198.5|2198.2|12
1634021780000|2021-10-12 06:56:20|2198.5|2198.2|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|28
1634021790000|2021-10-12 06:56:30|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|18
1634021800000|2021-10-12 06:56:40|2198.5|2198.2|2197.9|2197.6|2198.6|2198.3|2197.9|2197.6|6
1634021810000|2021-10-12 06:56:50|2198|2197.7|2198.5|2198.2|2198.7|2198.4|2198|2197.7|11
1634021820000|2021-10-12 06:57:00|2198.4|2198.1|2199|2198.7|2199.1|2198.8|2198.4|2198.1|15
1634021830000|2021-10-12 06:57:10|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|8
1634021840000|2021-10-12 06:57:20|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|4
1634021850000|2021-10-12 06:57:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|1
1634021860000|2021-10-12 06:57:40|2199.7|2199.4|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|12
1634021870000|2021-10-12 06:57:50|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|1
1634021880000|2021-10-12 06:58:00|2199.8|2199.5|2200.2|2199.9|2200.3|2200|2199.8|2199.5|9
1634021890000|2021-10-12 06:58:10|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|13
1634021900000|2021-10-12 06:58:20|2200.9|2200.6|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|11
1634021910000|2021-10-12 06:58:30|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|0
1634021920000|2021-10-12 06:58:40|2200.6|2200.3|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|0
1634021930000|2021-10-12 06:58:50|2200.2|2199.9|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|1
1634021940000|2021-10-12 06:59:00|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|14
1634021950000|2021-10-12 06:59:10|2200|2199.7|2199.9|2199.6|2200.3|2200|2199.9|2199.6|2
1634021960000|2021-10-12 06:59:20|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.7|2199.4|1
1634021970000|2021-10-12 06:59:30|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.7|2199.4|2
1634021980000|2021-10-12 06:59:40|2200.3|2200|2200.9|2200.6|2201|2200.7|2200.1|2199.8|9
1634021990000|2021-10-12 06:59:50|2200.8|2200.5|2201|2200.7|2201.4|2201.1|2200.7|2200.4|4
1634022000000|2021-10-12 07:00:00|2201.3|2201|2200.3|2200|2201.8|2201.5|2200.1|2199.8|64
1634022010000|2021-10-12 07:00:10|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.4|2199.1|17
1634022020000|2021-10-12 07:00:20|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2199.8|2199.5|5
1634022030000|2021-10-12 07:00:30|2200.3|2200|2200|2199.7|2200.3|2200|2199.4|2199.1|30
1634022040000|2021-10-12 07:00:40|2200.1|2199.8|2200.7|2200.4|2200.9|2200.6|2199.9|2199.6|11
1634022050000|2021-10-12 07:00:50|2200.8|2200.5|2201.2|2200.9|2201.4|2201.1|2200.6|2200.3|10
1634022060000|2021-10-12 07:01:00|2201.1|2200.8|2200.5|2200.2|2201.1|2200.8|2199.9|2199.6|10
1634022070000|2021-10-12 07:01:10|2200.3|2200|2201.1|2200.8|2201.2|2200.9|2200.2|2199.9|1
1634022080000|2021-10-12 07:01:20|2200.9|2200.6|2201.8|2201.5|2201.9|2201.6|2200.9|2200.6|13
1634022090000|2021-10-12 07:01:30|2201.7|2201.4|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|11
1634022100000|2021-10-12 07:01:40|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.3|2201|2
1634022110000|2021-10-12 07:01:50|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.3|2201|2
1634022120000|2021-10-12 07:02:00|2201.7|2201.4|2201.1|2200.8|2201.7|2201.4|2200.8|2200.5|5
1634022130000|2021-10-12 07:02:10|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.8|2200.5|9
1634022140000|2021-10-12 07:02:20|2201.1|2200.8|2200.4|2200.1|2201.1|2200.8|2200.2|2199.9|7
1634022150000|2021-10-12 07:02:30|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.7|2199.4|7
1634022160000|2021-10-12 07:02:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.8|2199.5|1
1634022170000|2021-10-12 07:02:50|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2199.5|2199.2|14
1634022180000|2021-10-12 07:03:00|2200.3|2200|2200.4|2200.1|2200.6|2200.3|2199.9|2199.6|21
1634022190000|2021-10-12 07:03:10|2200.3|2200|2200.2|2199.9|2200.9|2200.6|2200.1|2199.8|2
1634022200000|2021-10-12 07:03:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|14
1634022210000|2021-10-12 07:03:30|2200.1|2199.8|2199.9|2199.6|2200.4|2200.1|2199.7|2199.4|14
1634022220000|2021-10-12 07:03:40|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.3|2199|18
1634022230000|2021-10-12 07:03:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.3|2199|5
1634022240000|2021-10-12 07:04:00|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.3|2199|7
1634022250000|2021-10-12 07:04:10|2199.7|2199.4|2199.7|2199.4|2200|2199.7|2199.6|2199.3|6
1634022260000|2021-10-12 07:04:20|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.7|2199.4|1
1634022270000|2021-10-12 07:04:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|3
1634022280000|2021-10-12 07:04:40|2200.4|2200.1|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|0
1634022290000|2021-10-12 07:04:50|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|14
1634022300000|2021-10-12 07:05:00|2200.6|2200.3|2199.9|2199.6|2200.6|2200.3|2199.5|2199.2|18
1634022310000|2021-10-12 07:05:10|2200.1|2199.8|2200.1|2199.8|2200.4|2200.1|2199.8|2199.5|2
1634022320000|2021-10-12 07:05:20|2199.9|2199.6|2200.6|2200.3|2200.6|2200.3|2199.6|2199.3|4
1634022330000|2021-10-12 07:05:30|2200.7|2200.4|2200|2199.7|2200.7|2200.4|2199.9|2199.6|4
1634022340000|2021-10-12 07:05:40|2200.1|2199.8|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|5
1634022350000|2021-10-12 07:05:50|2200.3|2200|2200.3|2200|2200.8|2200.5|2200.1|2199.8|10
1634022360000|2021-10-12 07:06:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2199.9|2199.6|9
1634022370000|2021-10-12 07:06:10|2200.3|2200|2200.7|2200.4|2201.1|2200.8|2200.3|2200|11
1634022380000|2021-10-12 07:06:20|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.1|2199.8|7
1634022390000|2021-10-12 07:06:30|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.7|2200.4|2
1634022400000|2021-10-12 07:06:40|2201|2200.7|2200|2199.7|2201.1|2200.8|2200|2199.7|20
1634022410000|2021-10-12 07:06:50|2200.1|2199.8|2200.8|2200.5|2200.9|2200.6|2200|2199.7|25
1634022420000|2021-10-12 07:07:00|2200.7|2200.4|2201|2200.7|2201.1|2200.8|2200.5|2200.2|16
1634022430000|2021-10-12 07:07:10|2201.2|2200.9|2201.1|2200.8|2201.5|2201.2|2200.7|2200.4|13
1634022440000|2021-10-12 07:07:20|2201.2|2200.9|2201.6|2201.3|2201.7|2201.4|2201.2|2200.9|0
1634022450000|2021-10-12 07:07:30|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.2|2200.9|13
1634022460000|2021-10-12 07:07:40|2201.4|2201.1|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|11
1634022470000|2021-10-12 07:07:50|2201.5|2201.2|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|2
1634022480000|2021-10-12 07:08:00|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.5|2201.2|13
1634022490000|2021-10-12 07:08:10|2201.7|2201.4|2202|2201.7|2202.1|2201.8|2201.7|2201.4|1
1634022500000|2021-10-12 07:08:20|2202.2|2201.9|2202.3|2202|2202.5|2202.2|2202.1|2201.8|6
1634022510000|2021-10-12 07:08:30|2202.5|2202.2|2203|2202.7|2203|2202.7|2202.3|2202|8
1634022520000|2021-10-12 07:08:40|2202.9|2202.6|2202.5|2202.2|2202.9|2202.6|2202.4|2202.1|8
1634022530000|2021-10-12 07:08:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1634022540000|2021-10-12 07:09:00|2202.5|2202.2|2202.1|2201.8|2202.6|2202.3|2202.1|2201.8|16
1634022550000|2021-10-12 07:09:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|14
1634022560000|2021-10-12 07:09:20|2202.2|2201.9|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|4
1634022570000|2021-10-12 07:09:30|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|4
1634022580000|2021-10-12 07:09:40|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.4|2202.1|4
1634022590000|2021-10-12 07:09:50|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203|2202.7|2
1634022600000|2021-10-12 07:10:00|2203.1|2202.8|2202.4|2202.1|2203.1|2202.8|2202.3|2202|25
1634022610000|2021-10-12 07:10:10|2202.5|2202.2|2202.9|2202.6|2203.1|2202.8|2202.4|2202.1|15
1634022620000|2021-10-12 07:10:20|2202.8|2202.5|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|4
1634022630000|2021-10-12 07:10:30|2203|2202.7|2203.3|2203|2203.5|2203.2|2203|2202.7|16
1634022640000|2021-10-12 07:10:40|2203.4|2203.1|2204.2|2203.9|2204.3|2204|2203.4|2203.1|9
1634022650000|2021-10-12 07:10:50|2204.3|2204|2205.1|2204.8|2205.1|2204.8|2204.3|2204|6
1634022660000|2021-10-12 07:11:00|2205|2204.7|2204.7|2204.4|2205.2|2204.9|2204.5|2204.2|28
1634022670000|2021-10-12 07:11:10|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.6|2204.3|3
1634022680000|2021-10-12 07:11:20|2205.2|2204.9|2205.3|2205|2205.4|2205.1|2204.8|2204.5|17
1634022690000|2021-10-12 07:11:30|2205.2|2204.9|2204.9|2204.6|2205.4|2205.1|2204.7|2204.4|13
1634022700000|2021-10-12 07:11:40|2205|2204.7|2205.5|2205.2|2205.5|2205.2|2204.8|2204.5|8
1634022710000|2021-10-12 07:11:50|2205.7|2205.4|2206.5|2206.2|2206.6|2206.3|2205.7|2205.4|61
1634022720000|2021-10-12 07:12:00|2206.3|2206|2208.7|2208.4|2208.7|2208.4|2206.1|2205.8|80
1634022730000|2021-10-12 07:12:10|2208.6|2208.3|2208.5|2208.2|2209|2208.7|2208.5|2208.2|12
1634022740000|2021-10-12 07:12:20|2208.6|2208.3|2208.2|2207.9|2209|2208.7|2208.2|2207.9|16
1634022750000|2021-10-12 07:12:30|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|13
1634022760000|2021-10-12 07:12:40|2207.6|2207.3|2207.6|2207.3|2208.1|2207.8|2207.5|2207.2|4
1634022770000|2021-10-12 07:12:50|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|5
1634022780000|2021-10-12 07:13:00|2207.6|2207.3|2207.4|2207.1|2207.8|2207.5|2207.3|2207|9
1634022790000|2021-10-12 07:13:10|2207.3|2207|2207.8|2207.5|2208.3|2208|2207.3|2207|36
1634022800000|2021-10-12 07:13:20|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.9|2207.6|8
1634022810000|2021-10-12 07:13:30|2208.2|2207.9|2207.8|2207.5|2208.4|2208.1|2207.7|2207.4|20
1634022820000|2021-10-12 07:13:40|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.8|2207.5|14
1634022830000|2021-10-12 07:13:50|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.8|2207.5|2
1634022840000|2021-10-12 07:14:00|2208.1|2207.8|2208.4|2208.1|2208.9|2208.6|2208|2207.7|18
1634022850000|2021-10-12 07:14:10|2208.3|2208|2208.3|2208|2208.7|2208.4|2208.2|2207.9|10
1634022860000|2021-10-12 07:14:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208|2207.7|14
1634022870000|2021-10-12 07:14:30|2208.4|2208.1|2208.9|2208.6|2209|2208.7|2208.4|2208.1|8
1634022880000|2021-10-12 07:14:40|2209|2208.7|2208.5|2208.2|2209|2208.7|2208.5|2208.2|11
1634022890000|2021-10-12 07:14:50|2208.4|2208.1|2208.7|2208.4|2209|2208.7|2208.4|2208.1|9
1634022900000|2021-10-12 07:15:00|2208.6|2208.3|2209.3|2209|2209.4|2209.1|2208.6|2208.3|47
1634022910000|2021-10-12 07:15:10|2209.2|2208.9|2208.1|2207.8|2209.3|2209|2208.1|2207.8|8
1634022920000|2021-10-12 07:15:20|2208|2207.7|2207.7|2207.4|2208.3|2208|2207.7|2207.4|52
1634022930000|2021-10-12 07:15:30|2207.8|2207.5|2207.7|2207.4|2208.2|2207.9|2207.7|2207.4|12
1634022940000|2021-10-12 07:15:40|2207.6|2207.3|2208|2207.7|2208|2207.7|2207.6|2207.3|8
1634022950000|2021-10-12 07:15:50|2208.3|2208|2207.9|2207.6|2208.6|2208.3|2207.8|2207.5|4
1634022960000|2021-10-12 07:16:00|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.6|2207.3|14
1634022970000|2021-10-12 07:16:10|2207.7|2207.4|2207.4|2207.1|2208|2207.7|2207.4|2207.1|4
1634022980000|2021-10-12 07:16:20|2207.2|2206.9|2207.3|2207|2207.6|2207.3|2207.2|2206.9|11
1634022990000|2021-10-12 07:16:30|2207.4|2207.1|2207.9|2207.6|2208.1|2207.8|2207.2|2206.9|17
1634023000000|2021-10-12 07:16:40|2207.7|2207.4|2208.2|2207.9|2208.4|2208.1|2207.7|2207.4|2
1634023010000|2021-10-12 07:16:50|2208.3|2208|2208.2|2207.9|2208.6|2208.3|2208.1|2207.8|3
1634023020000|2021-10-12 07:17:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2207.8|2207.5|7
1634023030000|2021-10-12 07:17:10|2208.1|2207.8|2207.8|2207.5|2208.2|2207.9|2207.7|2207.4|24
1634023040000|2021-10-12 07:17:20|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.6|2207.3|2
1634023050000|2021-10-12 07:17:30|2207.9|2207.6|2207.2|2206.9|2207.9|2207.6|2207.2|2206.9|28
1634023060000|2021-10-12 07:17:40|2207.4|2207.1|2207.4|2207.1|2207.8|2207.5|2207.2|2206.9|4
1634023070000|2021-10-12 07:17:50|2207.5|2207.2|2208|2207.7|2208|2207.7|2207.4|2207.1|4
1634023080000|2021-10-12 07:18:00|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.6|2207.3|11
1634023090000|2021-10-12 07:18:10|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|2
1634023100000|2021-10-12 07:18:20|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.9|2206.6|14
1634023110000|2021-10-12 07:18:30|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.6|2206.3|9
1634023120000|2021-10-12 07:18:40|2206.5|2206.2|2206.3|2206|2206.8|2206.5|2206.2|2205.9|6
1634023130000|2021-10-12 07:18:50|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206|2205.7|7
1634023140000|2021-10-12 07:19:00|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.7|2205.4|8
1634023150000|2021-10-12 07:19:10|2205.8|2205.5|2205.4|2205.1|2205.9|2205.6|2205.4|2205.1|9
1634023160000|2021-10-12 07:19:20|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205.3|2205|9
1634023170000|2021-10-12 07:19:30|2205.6|2205.3|2205.7|2205.4|2205.8|2205.5|2205.4|2205.1|6
1634023180000|2021-10-12 07:19:40|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|8
1634023190000|2021-10-12 07:19:50|2205.8|2205.5|2205.4|2205.1|2205.8|2205.5|2205.3|2205|6
1634023200000|2021-10-12 07:20:00|2205.7|2205.4|2205.5|2205.2|2206|2205.7|2205.5|2205.2|12
1634023210000|2021-10-12 07:20:10|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2206|2205.7|16
1634023220000|2021-10-12 07:20:20|2205.9|2205.6|2206.1|2205.8|2206.3|2206|2205.8|2205.5|12
1634023230000|2021-10-12 07:20:30|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.7|2205.4|9
1634023240000|2021-10-12 07:20:40|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2205.8|2205.5|3
1634023250000|2021-10-12 07:20:50|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.8|2205.5|8
1634023260000|2021-10-12 07:21:00|2206.2|2205.9|2206.4|2206.1|2206.6|2206.3|2206.2|2205.9|18
1634023270000|2021-10-12 07:21:10|2206.5|2206.2|2205.8|2205.5|2206.8|2206.5|2205.8|2205.5|12
1634023280000|2021-10-12 07:21:20|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|3
1634023290000|2021-10-12 07:21:30|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.3|2205|10
1634023300000|2021-10-12 07:21:40|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|9
1634023310000|2021-10-12 07:21:50|2205.2|2204.9|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|17
1634023320000|2021-10-12 07:22:00|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205|2204.7|5
1634023330000|2021-10-12 07:22:10|2205.3|2205|2205.1|2204.8|2205.3|2205|2204.9|2204.6|6
1634023340000|2021-10-12 07:22:20|2205|2204.7|2204.6|2204.3|2205|2204.7|2204.6|2204.3|2
1634023350000|2021-10-12 07:22:30|2204.5|2204.2|2204.5|2204.2|2204.9|2204.6|2204.4|2204.1|11
1634023360000|2021-10-12 07:22:40|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.1|2203.8|5
1634023370000|2021-10-12 07:22:50|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|3
1634023380000|2021-10-12 07:23:00|2204.3|2204|2204.8|2204.5|2205|2204.7|2204.1|2203.8|9
1634023390000|2021-10-12 07:23:10|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.6|2204.3|5
1634023400000|2021-10-12 07:23:20|2204.8|2204.5|2205.7|2205.4|2205.7|2205.4|2204.6|2204.3|4
1634023410000|2021-10-12 07:23:30|2205.6|2205.3|2206.1|2205.8|2206.5|2206.2|2205.6|2205.3|18
1634023420000|2021-10-12 07:23:40|2206.2|2205.9|2206.5|2206.2|2206.7|2206.4|2206|2205.7|8
1634023430000|2021-10-12 07:23:50|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|4
1634023440000|2021-10-12 07:24:00|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.8|2205.5|5
1634023450000|2021-10-12 07:24:10|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|4
1634023460000|2021-10-12 07:24:20|2206.3|2206|2206.3|2206|2206.5|2206.2|2205.9|2205.6|21
1634023470000|2021-10-12 07:24:30|2206.4|2206.1|2205.7|2205.4|2206.4|2206.1|2205.5|2205.2|7
1634023480000|2021-10-12 07:24:40|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|1
1634023490000|2021-10-12 07:24:50|2205.8|2205.5|2206.3|2206|2206.4|2206.1|2205.8|2205.5|3
1634023500000|2021-10-12 07:25:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206|2205.7|14
1634023510000|2021-10-12 07:25:10|2206.2|2205.9|2206.9|2206.6|2207|2206.7|2206.2|2205.9|10
1634023520000|2021-10-12 07:25:20|2206.7|2206.4|2206.7|2206.4|2207.1|2206.8|2206.5|2206.2|5
1634023530000|2021-10-12 07:25:30|2206.6|2206.3|2207.7|2207.4|2207.9|2207.6|2206.6|2206.3|3
1634023540000|2021-10-12 07:25:40|2207.8|2207.5|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|11
1634023550000|2021-10-12 07:25:50|2207.7|2207.4|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|11
1634023560000|2021-10-12 07:26:00|2207.4|2207.1|2207.2|2206.9|2207.5|2207.2|2207|2206.7|10
1634023570000|2021-10-12 07:26:10|2207.3|2207|2207.3|2207|2207.6|2207.3|2207.1|2206.8|14
1634023580000|2021-10-12 07:26:20|2207.2|2206.9|2207.4|2207.1|2207.6|2207.3|2207.2|2206.9|5
1634023590000|2021-10-12 07:26:30|2207.5|2207.2|2208|2207.7|2208.1|2207.8|2207.5|2207.2|6
1634023600000|2021-10-12 07:26:40|2207.9|2207.6|2208|2207.7|2208.2|2207.9|2207.8|2207.5|8
1634023610000|2021-10-12 07:26:50|2208.1|2207.8|2208.1|2207.8|2208.4|2208.1|2208|2207.7|2
1634023620000|2021-10-12 07:27:00|2208|2207.7|2208.7|2208.4|2209|2208.7|2208|2207.7|15
1634023630000|2021-10-12 07:27:10|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.3|2208|3
1634023640000|2021-10-12 07:27:20|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.3|2208|2
1634023650000|2021-10-12 07:27:30|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|9
1634023660000|2021-10-12 07:27:40|2208.6|2208.3|2208.1|2207.8|2208.6|2208.3|2208.1|2207.8|3
1634023670000|2021-10-12 07:27:50|2208.2|2207.9|2207.5|2207.2|2208.3|2208|2207.5|2207.2|8
1634023680000|2021-10-12 07:28:00|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.3|2207|18
1634023690000|2021-10-12 07:28:10|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|4
1634023700000|2021-10-12 07:28:20|2207.1|2206.8|2206.9|2206.6|2207.2|2206.9|2206.7|2206.4|7
1634023710000|2021-10-12 07:28:30|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.2|2205.9|22
1634023720000|2021-10-12 07:28:40|2206.5|2206.2|2206.3|2206|2206.6|2206.3|2206.2|2205.9|6
1634023730000|2021-10-12 07:28:50|2206.2|2205.9|2206|2205.7|2206.3|2206|2206|2205.7|1
1634023740000|2021-10-12 07:29:00|2205.9|2205.6|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|2
1634023750000|2021-10-12 07:29:10|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.3|2205|10
1634023760000|2021-10-12 07:29:20|2205.7|2205.4|2205|2204.7|2205.8|2205.5|2205|2204.7|2
1634023770000|2021-10-12 07:29:30|2204.9|2204.6|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|7
1634023780000|2021-10-12 07:29:40|2205.6|2205.3|2205.5|2205.2|2205.8|2205.5|2205.3|2205|6
1634023790000|2021-10-12 07:29:50|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.3|2205|1
1634023800000|2021-10-12 07:30:00|2205.3|2205|2205.1|2204.8|2205.5|2205.2|2205|2204.7|15
1634023810000|2021-10-12 07:30:10|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.4|2204.1|6
1634023820000|2021-10-12 07:30:20|2204.4|2204.1|2204.4|2204.1|2204.7|2204.4|2204.3|2204|5
1634023830000|2021-10-12 07:30:30|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|4
1634023840000|2021-10-12 07:30:40|2204.5|2204.2|2205.1|2204.8|2205.6|2205.3|2204.5|2204.2|3
1634023850000|2021-10-12 07:30:50|2205.2|2204.9|2206.1|2205.8|2206.1|2205.8|2205.2|2204.9|5
1634023860000|2021-10-12 07:31:00|2206.3|2206|2206.2|2205.9|2206.5|2206.2|2206|2205.7|15
1634023870000|2021-10-12 07:31:10|2206.3|2206|2206.4|2206.1|2206.9|2206.6|2206.1|2205.8|5
1634023880000|2021-10-12 07:31:20|2206.6|2206.3|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|0
1634023890000|2021-10-12 07:31:30|2206|2205.7|2206.3|2206|2206.5|2206.2|2206|2205.7|2
1634023900000|2021-10-12 07:31:40|2206.4|2206.1|2205.7|2205.4|2206.5|2206.2|2205.5|2205.2|3
1634023910000|2021-10-12 07:31:50|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|5
1634023920000|2021-10-12 07:32:00|2205.4|2205.1|2206.1|2205.8|2206.3|2206|2205.4|2205.1|1
1634023930000|2021-10-12 07:32:10|2206|2205.7|2205.6|2205.3|2206.1|2205.8|2205.6|2205.3|3
1634023940000|2021-10-12 07:32:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|2
1634023950000|2021-10-12 07:32:30|2205.8|2205.5|2206.4|2206.1|2206.6|2206.3|2205.7|2205.4|3
1634023960000|2021-10-12 07:32:40|2206.5|2206.2|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|2
1634023970000|2021-10-12 07:32:50|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.1|2205.8|2
1634023980000|2021-10-12 07:33:00|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206|2205.7|1
1634023990000|2021-10-12 07:33:10|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|1
1634024000000|2021-10-12 07:33:20|2206.9|2206.6|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|1
1634024010000|2021-10-12 07:33:30|2207|2206.7|2207|2206.7|2207.3|2207|2206.8|2206.5|1
1634024020000|2021-10-12 07:33:40|2207.1|2206.8|2207.3|2207|2207.5|2207.2|2207.1|2206.8|0
1634024030000|2021-10-12 07:33:50|2207.4|2207.1|2207.2|2206.9|2207.7|2207.4|2207.1|2206.8|3
1634024040000|2021-10-12 07:34:00|2207.1|2206.8|2207.1|2206.8|2207.6|2207.3|2207|2206.7|3
1634024050000|2021-10-12 07:34:10|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2207.1|2206.8|1
1634024060000|2021-10-12 07:34:20|2207.1|2206.8|2207.2|2206.9|2207.7|2207.4|2207.1|2206.8|6
1634024070000|2021-10-12 07:34:30|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2206.9|2206.6|4
1634024080000|2021-10-12 07:34:40|2207.1|2206.8|2207.1|2206.8|2207.3|2207|2207|2206.7|1
1634024090000|2021-10-12 07:34:50|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2206.9|2206.6|1
1634024100000|2021-10-12 07:35:00|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2206.8|2206.5|10
1634024110000|2021-10-12 07:35:10|2207.2|2206.9|2206.9|2206.6|2207.3|2207|2206.8|2206.5|1
1634024120000|2021-10-12 07:35:20|2206.8|2206.5|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|2
1634024130000|2021-10-12 07:35:30|2206.7|2206.4|2207|2206.7|2207.1|2206.8|2206.6|2206.3|3
1634024140000|2021-10-12 07:35:40|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207|2206.7|1
1634024150000|2021-10-12 07:35:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|1
1634024160000|2021-10-12 07:36:00|2207|2206.7|2207|2206.7|2207.3|2207|2206.8|2206.5|0
1634024170000|2021-10-12 07:36:10|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|1
1634024180000|2021-10-12 07:36:20|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.8|2206.5|1
1634024190000|2021-10-12 07:36:30|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|1
1634024200000|2021-10-12 07:36:40|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|7
1634024210000|2021-10-12 07:36:50|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|2
1634024220000|2021-10-12 07:37:00|2207.3|2207|2207.6|2207.3|2207.9|2207.6|2207.3|2207|3
1634024230000|2021-10-12 07:37:10|2207.5|2207.2|2207.3|2207|2207.7|2207.4|2207.3|2207|1
1634024240000|2021-10-12 07:37:20|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2206.9|2206.6|1
1634024250000|2021-10-12 07:37:30|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.3|2206|2
1634024260000|2021-10-12 07:37:40|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|1
1634024270000|2021-10-12 07:37:50|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.3|2206|3
1634024280000|2021-10-12 07:38:00|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.3|2206|11
1634024290000|2021-10-12 07:38:10|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.6|2206.3|5
1634024300000|2021-10-12 07:38:20|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|2
1634024310000|2021-10-12 07:38:30|2206.3|2206|2206.6|2206.3|2206.7|2206.4|2206.2|2205.9|1
1634024320000|2021-10-12 07:38:40|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|2
1634024330000|2021-10-12 07:38:50|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.5|2206.2|0
1634024340000|2021-10-12 07:39:00|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2206.8|2206.5|3
1634024350000|2021-10-12 07:39:10|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2207|2206.7|0
1634024360000|2021-10-12 07:39:20|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1634024370000|2021-10-12 07:39:30|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.7|2206.4|1
1634024380000|2021-10-12 07:39:40|2207|2206.7|2207|2206.7|2207.1|2206.8|2206.8|2206.5|4
1634024390000|2021-10-12 07:39:50|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207|2206.7|0
1634024400000|2021-10-12 07:40:00|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2207|2206.7|4
1634024410000|2021-10-12 07:40:10|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2207|2206.7|3
1634024420000|2021-10-12 07:40:20|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2206.9|2206.6|0
1634024430000|2021-10-12 07:40:30|2207.2|2206.9|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|2
1634024440000|2021-10-12 07:40:40|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|5
1634024450000|2021-10-12 07:40:50|2207.6|2207.3|2207|2206.7|2207.6|2207.3|2206.9|2206.6|3
1634024460000|2021-10-12 07:41:00|2206.9|2206.6|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|2
1634024470000|2021-10-12 07:41:10|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|1
1634024480000|2021-10-12 07:41:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|0
1634024490000|2021-10-12 07:41:30|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|0
1634024500000|2021-10-12 07:41:40|2206.7|2206.4|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|5
1634024510000|2021-10-12 07:41:50|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|1
1634024520000|2021-10-12 07:42:00|2206.8|2206.5|2206.6|2206.3|2207|2206.7|2206.3|2206|34
1634024530000|2021-10-12 07:42:10|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|1
1634024540000|2021-10-12 07:42:20|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|0
1634024550000|2021-10-12 07:42:30|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|1
1634024560000|2021-10-12 07:42:40|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|1
1634024570000|2021-10-12 07:42:50|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|1
1634024580000|2021-10-12 07:43:00|2206.5|2206.2|2207|2206.7|2207.1|2206.8|2206.4|2206.1|1
1634024590000|2021-10-12 07:43:10|2206.9|2206.6|2207|2206.7|2207.4|2207.1|2206.9|2206.6|1
1634024600000|2021-10-12 07:43:20|2207.1|2206.8|2207.5|2207.2|2207.5|2207.2|2207|2206.7|0
1634024610000|2021-10-12 07:43:30|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.3|2207|0
1634024620000|2021-10-12 07:43:40|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.3|2207|2
1634024630000|2021-10-12 07:43:50|2207.4|2207.1|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|5
1634024640000|2021-10-12 07:44:00|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|0
1634024650000|2021-10-12 07:44:10|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207|2206.7|1
1634024660000|2021-10-12 07:44:20|2207|2206.7|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|0
1634024670000|2021-10-12 07:44:30|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|0
1634024680000|2021-10-12 07:44:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1634024690000|2021-10-12 07:44:50|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|0
1634024700000|2021-10-12 07:45:00|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2206.3|2206|14
1634024710000|2021-10-12 07:45:10|2206.4|2206.1|2206.5|2206.2|2206.7|2206.4|2206.3|2206|0
1634024720000|2021-10-12 07:45:20|2206.6|2206.3|2206.2|2205.9|2206.6|2206.3|2206.1|2205.8|6
1634024730000|2021-10-12 07:45:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|0
1634024740000|2021-10-12 07:45:40|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1634024750000|2021-10-12 07:45:50|2206.1|2205.8|2206.5|2206.2|2206.6|2206.3|2205.9|2205.6|4
1634024760000|2021-10-12 07:46:00|2206.6|2206.3|2207.1|2206.8|2207.4|2207.1|2206.6|2206.3|2
1634024770000|2021-10-12 07:46:10|2207.2|2206.9|2207.6|2207.3|2207.7|2207.4|2207.1|2206.8|2
1634024780000|2021-10-12 07:46:20|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.6|2207.3|0
1634024790000|2021-10-12 07:46:30|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.8|2207.5|3
1634024800000|2021-10-12 07:46:40|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.8|2207.5|0
1634024810000|2021-10-12 07:46:50|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|3
1634024820000|2021-10-12 07:47:00|2208.1|2207.8|2208.5|2208.2|2209|2208.7|2208|2207.7|21
1634024830000|2021-10-12 07:47:10|2208.7|2208.4|2207.7|2207.4|2208.7|2208.4|2207.6|2207.3|3
1634024840000|2021-10-12 07:47:20|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|6
1634024850000|2021-10-12 07:47:30|2207.8|2207.5|2207.7|2207.4|2208|2207.7|2207.6|2207.3|6
1634024860000|2021-10-12 07:47:40|2207.6|2207.3|2208.2|2207.9|2208.4|2208.1|2207.6|2207.3|7
1634024870000|2021-10-12 07:47:50|2208.3|2208|2208.6|2208.3|2208.7|2208.4|2208.3|2208|8
1634024880000|2021-10-12 07:48:00|2208.8|2208.5|2207.8|2207.5|2208.9|2208.6|2207.7|2207.4|3
1634024890000|2021-10-12 07:48:10|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|3
1634024900000|2021-10-12 07:48:20|2207.8|2207.5|2208.1|2207.8|2208.4|2208.1|2207.8|2207.5|4
1634024910000|2021-10-12 07:48:30|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|5
1634024920000|2021-10-12 07:48:40|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.7|2207.4|0
1634024930000|2021-10-12 07:48:50|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|1
1634024940000|2021-10-12 07:49:00|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.8|2207.5|0
1634024950000|2021-10-12 07:49:10|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1634024960000|2021-10-12 07:49:20|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|4
1634024970000|2021-10-12 07:49:30|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|0
1634024980000|2021-10-12 07:49:40|2208.6|2208.3|2208.6|2208.3|2208.8|2208.5|2208.3|2208|5
1634024990000|2021-10-12 07:49:50|2208.5|2208.2|2207.9|2207.6|2208.6|2208.3|2207.9|2207.6|1
1634025000000|2021-10-12 07:50:00|2208.1|2207.8|2208.7|2208.4|2209|2208.7|2208.1|2207.8|6
1634025010000|2021-10-12 07:50:10|2208.6|2208.3|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|2
1634025020000|2021-10-12 07:50:20|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1634025030000|2021-10-12 07:50:30|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|5
1634025040000|2021-10-12 07:50:40|2208.6|2208.3|2208.3|2208|2208.7|2208.4|2208.3|2208|4
1634025050000|2021-10-12 07:50:50|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|4
1634025060000|2021-10-12 07:51:00|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|0
1634025070000|2021-10-12 07:51:10|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|0
1634025080000|2021-10-12 07:51:20|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|3
1634025090000|2021-10-12 07:51:30|2208.3|2208|2208.1|2207.8|2208.3|2208|2208|2207.7|8
1634025100000|2021-10-12 07:51:40|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|0
1634025110000|2021-10-12 07:51:50|2208|2207.7|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|0
1634025120000|2021-10-12 07:52:00|2207.8|2207.5|2207.8|2207.5|2208|2207.7|2207.7|2207.4|5
1634025130000|2021-10-12 07:52:10|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|0
1634025140000|2021-10-12 07:52:20|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|3
1634025150000|2021-10-12 07:52:30|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|0
1634025160000|2021-10-12 07:52:40|2207.8|2207.5|2207.7|2207.4|2208|2207.7|2207.5|2207.2|2
1634025170000|2021-10-12 07:52:50|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1634025180000|2021-10-12 07:53:00|2207.8|2207.5|2207.5|2207.2|2208|2207.7|2207.5|2207.2|0
1634025190000|2021-10-12 07:53:10|2207.6|2207.3|2208.1|2207.8|2208.1|2207.8|2207.5|2207.2|0
1634025200000|2021-10-12 07:53:20|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|2
1634025210000|2021-10-12 07:53:30|2208.2|2207.9|2208.4|2208.1|2208.5|2208.2|2208|2207.7|0
1634025220000|2021-10-12 07:53:40|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|0
1634025230000|2021-10-12 07:53:50|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2208|2207.7|0
1634025240000|2021-10-12 07:54:00|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1634025250000|2021-10-12 07:54:10|2208.2|2207.9|2208|2207.7|2208.3|2208|2207.9|2207.6|4
1634025260000|2021-10-12 07:54:20|2208.1|2207.8|2208.3|2208|2208.4|2208.1|2208|2207.7|1
1634025270000|2021-10-12 07:54:30|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.3|2208|2
1634025280000|2021-10-12 07:54:40|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|0
1634025290000|2021-10-12 07:54:50|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|0
1634025300000|2021-10-12 07:55:00|2208.9|2208.6|2209.3|2209|2209.5|2209.2|2208.8|2208.5|5
1634025310000|2021-10-12 07:55:10|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.2|2208.9|0
1634025320000|2021-10-12 07:55:20|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|2
1634025330000|2021-10-12 07:55:30|2209|2208.7|2209.4|2209.1|2209.6|2209.3|2209|2208.7|5
1634025340000|2021-10-12 07:55:40|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.2|2208.9|0
1634025350000|2021-10-12 07:55:50|2209.2|2208.9|2209|2208.7|2209.5|2209.2|2209|2208.7|1
1634025360000|2021-10-12 07:56:00|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.6|2208.3|1
1634025370000|2021-10-12 07:56:10|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.3|2208|0
1634025380000|2021-10-12 07:56:20|2208|2207.7|2208|2207.7|2208.4|2208.1|2208|2207.7|2
1634025390000|2021-10-12 07:56:30|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|0
1634025400000|2021-10-12 07:56:40|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.8|2207.5|5
1634025410000|2021-10-12 07:56:50|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|0
1634025420000|2021-10-12 07:57:00|2208.1|2207.8|2207.6|2207.3|2208.3|2208|2207.6|2207.3|4
1634025430000|2021-10-12 07:57:10|2207.5|2207.2|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|0
1634025440000|2021-10-12 07:57:20|2207.6|2207.3|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|4
1634025450000|2021-10-12 07:57:30|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.1|2206.8|6
1634025460000|2021-10-12 07:57:40|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1634025470000|2021-10-12 07:57:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1634025480000|2021-10-12 07:58:00|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.6|2207.3|3
1634025490000|2021-10-12 07:58:10|2207.9|2207.6|2208.1|2207.8|2208.3|2208|2207.9|2207.6|1
1634025500000|2021-10-12 07:58:20|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.7|2207.4|0
1634025510000|2021-10-12 07:58:30|2208|2207.7|2208|2207.7|2208|2207.7|2207.8|2207.5|0
1634025520000|2021-10-12 07:58:40|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|1
1634025530000|2021-10-12 07:58:50|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|0
1634025540000|2021-10-12 07:59:00|2207.8|2207.5|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|1
1634025550000|2021-10-12 07:59:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|0
1634025560000|2021-10-12 07:59:20|2208|2207.7|2208.3|2208|2208.3|2208|2207.9|2207.6|0
1634025570000|2021-10-12 07:59:30|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.9|2207.6|1
1634025580000|2021-10-12 07:59:40|2207.9|2207.6|2207.7|2207.4|2208|2207.7|2207.7|2207.4|1
1634025590000|2021-10-12 07:59:50|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.3|2207|0
1634025600000|2021-10-12 08:00:00|2207.4|2207.1|2207.8|2207.5|2207.9|2207.6|2207.4|2207.1|20
1634025610000|2021-10-12 08:00:10|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.6|2207.3|2
1634025620000|2021-10-12 08:00:20|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.7|2207.4|5
1634025630000|2021-10-12 08:00:30|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|2
1634025640000|2021-10-12 08:00:40|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|0
1634025650000|2021-10-12 08:00:50|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|1
1634025660000|2021-10-12 08:01:00|2208.3|2208|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|2
1634025670000|2021-10-12 08:01:10|2208.1|2207.8|2208.7|2208.4|2208.7|2208.4|2208.1|2207.8|6
1634025680000|2021-10-12 08:01:20|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|0
1634025690000|2021-10-12 08:01:30|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|23
1634025700000|2021-10-12 08:01:40|2209.2|2208.9|2210.1|2209.8|2210.1|2209.8|2209.2|2208.9|34
1634025710000|2021-10-12 08:01:50|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.7|2209.4|4
1634025720000|2021-10-12 08:02:00|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|7
1634025730000|2021-10-12 08:02:10|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.3|2209|3
1634025740000|2021-10-12 08:02:20|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|2
1634025750000|2021-10-12 08:02:30|2209.4|2209.1|2208.8|2208.5|2209.4|2209.1|2208.8|2208.5|10
1634025760000|2021-10-12 08:02:40|2208.9|2208.6|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|3
1634025770000|2021-10-12 08:02:50|2208.4|2208.1|2208|2207.7|2208.6|2208.3|2207.9|2207.6|13
1634025780000|2021-10-12 08:03:00|2207.9|2207.6|2207.6|2207.3|2208|2207.7|2207.5|2207.2|2
1634025790000|2021-10-12 08:03:10|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|11
1634025800000|2021-10-12 08:03:20|2207.3|2207|2207.3|2207|2207.4|2207.1|2206.9|2206.6|5
1634025810000|2021-10-12 08:03:30|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2206.8|2206.5|12
1634025820000|2021-10-12 08:03:40|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|0
1634025830000|2021-10-12 08:03:50|2207.5|2207.2|2208|2207.7|2208|2207.7|2207.5|2207.2|3
1634025840000|2021-10-12 08:04:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.1|2207.8|6
1634025850000|2021-10-12 08:04:10|2208.2|2207.9|2207.7|2207.4|2208.3|2208|2207.7|2207.4|1
1634025860000|2021-10-12 08:04:20|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|0
1634025870000|2021-10-12 08:04:30|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|1
1634025880000|2021-10-12 08:04:40|2207.6|2207.3|2207|2206.7|2207.6|2207.3|2207|2206.7|5
1634025890000|2021-10-12 08:04:50|2206.9|2206.6|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|6
1634025900000|2021-10-12 08:05:00|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2206.1|2205.8|17
1634025910000|2021-10-12 08:05:10|2206.5|2206.2|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|3
1634025920000|2021-10-12 08:05:20|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|0
1634025930000|2021-10-12 08:05:30|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|1
1634025940000|2021-10-12 08:05:40|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.3|2206|2
1634025950000|2021-10-12 08:05:50|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.3|2206|1
1634025960000|2021-10-12 08:06:00|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|0
1634025970000|2021-10-12 08:06:10|2206.9|2206.6|2207.2|2206.9|2207.4|2207.1|2206.9|2206.6|8
1634025980000|2021-10-12 08:06:20|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.3|2207|2
1634025990000|2021-10-12 08:06:30|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|1
1634026000000|2021-10-12 08:06:40|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|4
1634026010000|2021-10-12 08:06:50|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|1
1634026020000|2021-10-12 08:07:00|2207.9|2207.6|2207.7|2207.4|2208|2207.7|2207.6|2207.3|4
1634026030000|2021-10-12 08:07:10|2207.6|2207.3|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|1
1634026040000|2021-10-12 08:07:20|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1634026050000|2021-10-12 08:07:30|2207.8|2207.5|2207.8|2207.5|2208|2207.7|2207.8|2207.5|1
1634026060000|2021-10-12 08:07:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1634026070000|2021-10-12 08:07:50|2208|2207.7|2208.4|2208.1|2208.4|2208.1|2208|2207.7|3
1634026080000|2021-10-12 08:08:00|2208.3|2208|2208.2|2207.9|2208.5|2208.2|2208|2207.7|3
1634026090000|2021-10-12 08:08:10|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|1
1634026100000|2021-10-12 08:08:20|2208.2|2207.9|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|2
1634026110000|2021-10-12 08:08:30|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|2
1634026120000|2021-10-12 08:08:40|2207.5|2207.2|2207.3|2207|2207.8|2207.5|2207.3|2207|4
1634026130000|2021-10-12 08:08:50|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.2|2206.9|4
1634026140000|2021-10-12 08:09:00|2207.3|2207|2207.2|2206.9|2207.3|2207|2206.9|2206.6|4
1634026150000|2021-10-12 08:09:10|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207|2206.7|5
1634026160000|2021-10-12 08:09:20|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2206.5|2206.2|20
1634026170000|2021-10-12 08:09:30|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|2
1634026180000|2021-10-12 08:09:40|2206.5|2206.2|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|4
1634026190000|2021-10-12 08:09:50|2207|2206.7|2207.1|2206.8|2207.5|2207.2|2206.9|2206.6|11
1634026200000|2021-10-12 08:10:00|2207.2|2206.9|2207.8|2207.5|2207.9|2207.6|2207.1|2206.8|12
1634026210000|2021-10-12 08:10:10|2207.9|2207.6|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|1
1634026220000|2021-10-12 08:10:20|2208|2207.7|2207.4|2207.1|2208.1|2207.8|2207.3|2207|6
1634026230000|2021-10-12 08:10:30|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.6|2207.3|1
1634026240000|2021-10-12 08:10:40|2208.3|2208|2208.3|2208|2208.5|2208.2|2208.3|2208|2
1634026250000|2021-10-12 08:10:50|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208|2207.7|4
1634026260000|2021-10-12 08:11:00|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.6|2207.3|2
1634026270000|2021-10-12 08:11:10|2208|2207.7|2207.6|2207.3|2208.1|2207.8|2207.6|2207.3|7
1634026280000|2021-10-12 08:11:20|2207.7|2207.4|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|1
1634026290000|2021-10-12 08:11:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|3
1634026300000|2021-10-12 08:11:40|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.5|2207.2|3
1634026310000|2021-10-12 08:11:50|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.8|2207.5|0
1634026320000|2021-10-12 08:12:00|2208.1|2207.8|2207.9|2207.6|2208.3|2208|2207.9|2207.6|0
1634026330000|2021-10-12 08:12:10|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|2
1634026340000|2021-10-12 08:12:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|0
1634026350000|2021-10-12 08:12:30|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.7|2207.4|0
1634026360000|2021-10-12 08:12:40|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|4
1634026370000|2021-10-12 08:12:50|2208.2|2207.9|2208|2207.7|2208.3|2208|2208|2207.7|2
1634026380000|2021-10-12 08:13:00|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|10
1634026390000|2021-10-12 08:13:10|2207|2206.7|2206.7|2206.4|2207.2|2206.9|2206.7|2206.4|15
1634026400000|2021-10-12 08:13:20|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|8
1634026410000|2021-10-12 08:13:30|2206.5|2206.2|2206.3|2206|2206.7|2206.4|2206.3|2206|4
1634026420000|2021-10-12 08:13:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|1
1634026430000|2021-10-12 08:13:50|2206.3|2206|2206|2205.7|2206.4|2206.1|2205.9|2205.6|11
1634026440000|2021-10-12 08:14:00|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|4
1634026450000|2021-10-12 08:14:10|2206.2|2205.9|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|9
1634026460000|2021-10-12 08:14:20|2206.1|2205.8|2206.8|2206.5|2206.8|2206.5|2206|2205.7|15
1634026470000|2021-10-12 08:14:30|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|31
1634026480000|2021-10-12 08:14:40|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|8
1634026490000|2021-10-12 08:14:50|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|6
1634026500000|2021-10-12 08:15:00|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|4
1634026510000|2021-10-12 08:15:10|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|1
1634026520000|2021-10-12 08:15:20|2207.1|2206.8|2207.4|2207.1|2207.5|2207.2|2206.8|2206.5|4
1634026530000|2021-10-12 08:15:30|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2207.1|2206.8|3
1634026540000|2021-10-12 08:15:40|2207|2206.7|2207.3|2207|2207.3|2207|2206.9|2206.6|3
1634026550000|2021-10-12 08:15:50|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|10
1634026560000|2021-10-12 08:16:00|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.3|2207|7
1634026570000|2021-10-12 08:16:10|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|0
1634026580000|2021-10-12 08:16:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|1
1634026590000|2021-10-12 08:16:30|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|4
1634026600000|2021-10-12 08:16:40|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|12
1634026610000|2021-10-12 08:16:50|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.3|2206|10
1634026620000|2021-10-12 08:17:00|2206.3|2206|2206.5|2206.2|2206.7|2206.4|2206.3|2206|2
1634026630000|2021-10-12 08:17:10|2206.4|2206.1|2207|2206.7|2207|2206.7|2206.4|2206.1|6
1634026640000|2021-10-12 08:17:20|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|3
1634026650000|2021-10-12 08:17:30|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|0
1634026660000|2021-10-12 08:17:40|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.3|2206|2
1634026670000|2021-10-12 08:17:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|0
1634026680000|2021-10-12 08:18:00|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|1
1634026690000|2021-10-12 08:18:10|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2206|2205.7|5
1634026700000|2021-10-12 08:18:20|2206|2205.7|2206.3|2206|2206.3|2206|2206|2205.7|7
1634026710000|2021-10-12 08:18:30|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|1
1634026720000|2021-10-12 08:18:40|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|4
1634026730000|2021-10-12 08:18:50|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|2
1634026740000|2021-10-12 08:19:00|2205.5|2205.2|2206.5|2206.2|2206.7|2206.4|2205.5|2205.2|6
1634026750000|2021-10-12 08:19:10|2206.4|2206.1|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|2
1634026760000|2021-10-12 08:19:20|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206|2205.7|0
1634026770000|2021-10-12 08:19:30|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|2
1634026780000|2021-10-12 08:19:40|2206.4|2206.1|2206.7|2206.4|2206.9|2206.6|2206.4|2206.1|4
1634026790000|2021-10-12 08:19:50|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|0
1634026800000|2021-10-12 08:20:00|2206.6|2206.3|2205.7|2205.4|2206.6|2206.3|2205.7|2205.4|3
1634026810000|2021-10-12 08:20:10|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.6|2205.3|2
1634026820000|2021-10-12 08:20:20|2206.1|2205.8|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|11
1634026830000|2021-10-12 08:20:30|2207|2206.7|2207.2|2206.9|2207.3|2207|2206.9|2206.6|41
1634026840000|2021-10-12 08:20:40|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.3|2207|4
1634026850000|2021-10-12 08:20:50|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.3|2207|6
1634026860000|2021-10-12 08:21:00|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|4
1634026870000|2021-10-12 08:21:10|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|6
1634026880000|2021-10-12 08:21:20|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|1
1634026890000|2021-10-12 08:21:30|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|8
1634026900000|2021-10-12 08:21:40|2208|2207.7|2208.5|2208.2|2208.5|2208.2|2208|2207.7|7
1634026910000|2021-10-12 08:21:50|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.3|2208|7
1634026920000|2021-10-12 08:22:00|2208.4|2208.1|2209|2208.7|2209|2208.7|2208.3|2208|4
1634026930000|2021-10-12 08:22:10|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|6
1634026940000|2021-10-12 08:22:20|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|1
1634026950000|2021-10-12 08:22:30|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.7|2208.4|14
1634026960000|2021-10-12 08:22:40|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|3
1634026970000|2021-10-12 08:22:50|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|1
1634026980000|2021-10-12 08:23:00|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.6|2208.3|9
1634026990000|2021-10-12 08:23:10|2209.4|2209.1|2209.9|2209.6|2209.9|2209.6|2209.3|2209|10
1634027000000|2021-10-12 08:23:20|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.7|2209.4|12
1634027010000|2021-10-12 08:23:30|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|0
1634027020000|2021-10-12 08:23:40|2210.1|2209.8|2210.4|2210.1|2210.5|2210.2|2210.1|2209.8|24
1634027030000|2021-10-12 08:23:50|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|5
1634027040000|2021-10-12 08:24:00|2210.5|2210.2|2210.9|2210.6|2211.1|2210.8|2210.4|2210.1|16
1634027050000|2021-10-12 08:24:10|2210.8|2210.5|2211.2|2210.9|2211.3|2211|2210.7|2210.4|27
1634027060000|2021-10-12 08:24:20|2211.3|2211|2211|2210.7|2211.3|2211|2210.9|2210.6|28
1634027070000|2021-10-12 08:24:30|2210.9|2210.6|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|1
1634027080000|2021-10-12 08:24:40|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|5
1634027090000|2021-10-12 08:24:50|2210.9|2210.6|2211|2210.7|2211.3|2211|2210.8|2210.5|5
1634027100000|2021-10-12 08:25:00|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.9|2210.6|5
1634027110000|2021-10-12 08:25:10|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|6
1634027120000|2021-10-12 08:25:20|2211.8|2211.5|2212.1|2211.8|2212.5|2212.2|2211.8|2211.5|67
1634027130000|2021-10-12 08:25:30|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|23
1634027140000|2021-10-12 08:25:40|2212|2211.7|2211.4|2211.1|2212.1|2211.8|2211|2210.7|26
1634027150000|2021-10-12 08:25:50|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.2|2210.9|3
1634027160000|2021-10-12 08:26:00|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|5
1634027170000|2021-10-12 08:26:10|2211.3|2211|2211.2|2210.9|2211.5|2211.2|2211.1|2210.8|2
1634027180000|2021-10-12 08:26:20|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|3
1634027190000|2021-10-12 08:26:30|2211.3|2211|2211.2|2210.9|2211.3|2211|2210.8|2210.5|20
1634027200000|2021-10-12 08:26:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|2
1634027210000|2021-10-12 08:26:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1634027220000|2021-10-12 08:27:00|2211.1|2210.8|2211.1|2210.8|2211.3|2211|2210.9|2210.6|5
1634027230000|2021-10-12 08:27:10|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|1
1634027240000|2021-10-12 08:27:20|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.8|2210.5|12
1634027250000|2021-10-12 08:27:30|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.7|2210.4|5
1634027260000|2021-10-12 08:27:40|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|3
1634027270000|2021-10-12 08:27:50|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.3|2210|0
1634027280000|2021-10-12 08:28:00|2210.5|2210.2|2210|2209.7|2210.5|2210.2|2210|2209.7|7
1634027290000|2021-10-12 08:28:10|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|2
1634027300000|2021-10-12 08:28:20|2209.8|2209.5|2210.2|2209.9|2210.3|2210|2209.8|2209.5|6
1634027310000|2021-10-12 08:28:30|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|1
1634027320000|2021-10-12 08:28:40|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|1
1634027330000|2021-10-12 08:28:50|2210|2209.7|2210.1|2209.8|2210.3|2210|2210|2209.7|7
1634027340000|2021-10-12 08:29:00|2210.3|2210|2209.7|2209.4|2210.3|2210|2209.6|2209.3|5
1634027350000|2021-10-12 08:29:10|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.6|2209.3|1
1634027360000|2021-10-12 08:29:20|2210|2209.7|2210.1|2209.8|2210.3|2210|2210|2209.7|4
1634027370000|2021-10-12 08:29:30|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|2
1634027380000|2021-10-12 08:29:40|2210.5|2210.2|2211|2210.7|2211.1|2210.8|2210.4|2210.1|6
1634027390000|2021-10-12 08:29:50|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.7|2210.4|4
1634027400000|2021-10-12 08:30:00|2211.1|2210.8|2210.8|2210.5|2211.4|2211.1|2210.7|2210.4|25
1634027410000|2021-10-12 08:30:10|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.7|2210.4|6
1634027420000|2021-10-12 08:30:20|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.8|2210.5|2
1634027430000|2021-10-12 08:30:30|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211|2210.7|3
1634027440000|2021-10-12 08:30:40|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.3|2211|2
1634027450000|2021-10-12 08:30:50|2211.4|2211.1|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|2
1634027460000|2021-10-12 08:31:00|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.1|2210.8|1
1634027470000|2021-10-12 08:31:10|2211.2|2210.9|2211.3|2211|2211.5|2211.2|2211.2|2210.9|0
1634027480000|2021-10-12 08:31:20|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|4
1634027490000|2021-10-12 08:31:30|2211.6|2211.3|2211.8|2211.5|2212|2211.7|2211.4|2211.1|12
1634027500000|2021-10-12 08:31:40|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|1
1634027510000|2021-10-12 08:31:50|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|1
1634027520000|2021-10-12 08:32:00|2211.8|2211.5|2211.3|2211|2211.8|2211.5|2211.3|2211|4
1634027530000|2021-10-12 08:32:10|2211.4|2211.1|2211.8|2211.5|2212.5|2212.2|2211.4|2211.1|257
1634027540000|2021-10-12 08:32:20|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.8|2211.5|6
1634027550000|2021-10-12 08:32:30|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.8|2211.5|8
1634027560000|2021-10-12 08:32:40|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|3
1634027570000|2021-10-12 08:32:50|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2210.8|2210.5|22
1634027580000|2021-10-12 08:33:00|2211.5|2211.2|2210.9|2210.6|2211.5|2211.2|2210.9|2210.6|2
1634027590000|2021-10-12 08:33:10|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|3
1634027600000|2021-10-12 08:33:20|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211.1|2210.8|2
1634027610000|2021-10-12 08:33:30|2211.3|2211|2211.3|2211|2211.5|2211.2|2211|2210.7|10
1634027620000|2021-10-12 08:33:40|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.1|2210.8|0
1634027630000|2021-10-12 08:33:50|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211|2210.7|1
1634027640000|2021-10-12 08:34:00|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211|2210.7|7
1634027650000|2021-10-12 08:34:10|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1634027660000|2021-10-12 08:34:20|2211.4|2211.1|2211.9|2211.6|2211.9|2211.6|2211.3|2211|4
1634027670000|2021-10-12 08:34:30|2212|2211.7|2212|2211.7|2212.2|2211.9|2211.9|2211.6|4
1634027680000|2021-10-12 08:34:40|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|0
1634027690000|2021-10-12 08:34:50|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|2
1634027700000|2021-10-12 08:35:00|2211.6|2211.3|2212.2|2211.9|2212.3|2212|2211.5|2211.2|7
1634027710000|2021-10-12 08:35:10|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2211.9|2211.6|4
1634027720000|2021-10-12 08:35:20|2212.3|2212|2212.9|2212.6|2212.9|2212.6|2212.3|2212|16
1634027730000|2021-10-12 08:35:30|2212.8|2212.5|2212.3|2212|2212.8|2212.5|2212.2|2211.9|8
1634027740000|2021-10-12 08:35:40|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212|2211.7|4
1634027750000|2021-10-12 08:35:50|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2212|2211.7|4
1634027760000|2021-10-12 08:36:00|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|12
1634027770000|2021-10-12 08:36:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|5
1634027780000|2021-10-12 08:36:20|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.7|2212.4|5
1634027790000|2021-10-12 08:36:30|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|3
1634027800000|2021-10-12 08:36:40|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|2
1634027810000|2021-10-12 08:36:50|2213|2212.7|2213.4|2213.1|2213.7|2213.4|2213|2212.7|37
1634027820000|2021-10-12 08:37:00|2213.5|2213.2|2213.9|2213.6|2214|2213.7|2213.5|2213.2|25
1634027830000|2021-10-12 08:37:10|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.3|2213|2
1634027840000|2021-10-12 08:37:20|2213.4|2213.1|2213|2212.7|2213.5|2213.2|2213|2212.7|1
1634027850000|2021-10-12 08:37:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.8|2212.5|8
1634027860000|2021-10-12 08:37:40|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|5
1634027870000|2021-10-12 08:37:50|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|3
1634027880000|2021-10-12 08:38:00|2212.3|2212|2212.9|2212.6|2213|2212.7|2212.3|2212|4
1634027890000|2021-10-12 08:38:10|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|4
1634027900000|2021-10-12 08:38:20|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|1
1634027910000|2021-10-12 08:38:30|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|21
1634027920000|2021-10-12 08:38:40|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|5
1634027930000|2021-10-12 08:38:50|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.7|2212.4|2
1634027940000|2021-10-12 08:39:00|2212.9|2212.6|2212.4|2212.1|2213|2212.7|2212.4|2212.1|3
1634027950000|2021-10-12 08:39:10|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|3
1634027960000|2021-10-12 08:39:20|2212.3|2212|2212.4|2212.1|2212.6|2212.3|2212.3|2212|1
1634027970000|2021-10-12 08:39:30|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|2
1634027980000|2021-10-12 08:39:40|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.8|2212.5|1
1634027990000|2021-10-12 08:39:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|6
1634028000000|2021-10-12 08:40:00|2213.4|2213.1|2213.1|2212.8|2213.6|2213.3|2213.1|2212.8|14
1634028010000|2021-10-12 08:40:10|2213.3|2213|2213.1|2212.8|2213.3|2213|2213.1|2212.8|5
1634028020000|2021-10-12 08:40:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213|2212.7|0
1634028030000|2021-10-12 08:40:30|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|1
1634028040000|2021-10-12 08:40:40|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|3
1634028050000|2021-10-12 08:40:50|2213.5|2213.2|2213.5|2213.2|2213.9|2213.6|2213.4|2213.1|22
1634028060000|2021-10-12 08:41:00|2213.3|2213|2213.6|2213.3|2213.7|2213.4|2213.3|2213|15
1634028070000|2021-10-12 08:41:10|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|4
1634028080000|2021-10-12 08:41:20|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|4
1634028090000|2021-10-12 08:41:30|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|3
1634028100000|2021-10-12 08:41:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1634028110000|2021-10-12 08:41:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|7
1634028120000|2021-10-12 08:42:00|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.5|2213.2|5
1634028130000|2021-10-12 08:42:10|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|1
1634028140000|2021-10-12 08:42:20|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.4|2213.1|4
1634028150000|2021-10-12 08:42:30|2213.8|2213.5|2213.5|2213.2|2213.8|2213.5|2213.2|2212.9|14
1634028160000|2021-10-12 08:42:40|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.3|2213|1
1634028170000|2021-10-12 08:42:50|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.2|2212.9|7
1634028180000|2021-10-12 08:43:00|2213.2|2212.9|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|2
1634028190000|2021-10-12 08:43:10|2213|2212.7|2213.4|2213.1|2213.5|2213.2|2213|2212.7|1
1634028200000|2021-10-12 08:43:20|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.3|2213|0
1634028210000|2021-10-12 08:43:30|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.3|2213|3
1634028220000|2021-10-12 08:43:40|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|0
1634028230000|2021-10-12 08:43:50|2213.5|2213.2|2213.8|2213.5|2213.9|2213.6|2213.3|2213|8
1634028240000|2021-10-12 08:44:00|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|9
1634028250000|2021-10-12 08:44:10|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.7|2213.4|5
1634028260000|2021-10-12 08:44:20|2213.8|2213.5|2213.4|2213.1|2213.8|2213.5|2213.3|2213|4
1634028270000|2021-10-12 08:44:30|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1634028280000|2021-10-12 08:44:40|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.3|2213|1
1634028290000|2021-10-12 08:44:50|2213.6|2213.3|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|4
1634028300000|2021-10-12 08:45:00|2213.7|2213.4|2213.6|2213.3|2214|2213.7|2213.5|2213.2|14
1634028310000|2021-10-12 08:45:10|2213.7|2213.4|2214.5|2214.2|2214.5|2214.2|2213.7|2213.4|18
1634028320000|2021-10-12 08:45:20|2214.6|2214.3|2215.1|2214.8|2215.4|2215.1|2214.4|2214.1|56
1634028330000|2021-10-12 08:45:30|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.7|2214.4|4
1634028340000|2021-10-12 08:45:40|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|6
1634028350000|2021-10-12 08:45:50|2215.3|2215|2215.2|2214.9|2215.3|2215|2215|2214.7|4
1634028360000|2021-10-12 08:46:00|2215.3|2215|2215.4|2215.1|2215.7|2215.4|2215.2|2214.9|3
1634028370000|2021-10-12 08:46:10|2215.8|2215.5|2216|2215.7|2216.1|2215.8|2215.7|2215.4|5
1634028380000|2021-10-12 08:46:20|2215.9|2215.6|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|24
1634028390000|2021-10-12 08:46:30|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.8|2215.5|0
1634028400000|2021-10-12 08:46:40|2216|2215.7|2216|2215.7|2216.2|2215.9|2215.9|2215.6|3
1634028410000|2021-10-12 08:46:50|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.8|2215.5|7
1634028420000|2021-10-12 08:47:00|2215.8|2215.5|2216.1|2215.8|2216.2|2215.9|2215.7|2215.4|9
1634028430000|2021-10-12 08:47:10|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.1|2215.8|35
1634028440000|2021-10-12 08:47:20|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.7|2215.4|17
1634028450000|2021-10-12 08:47:30|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.6|2215.3|10
1634028460000|2021-10-12 08:47:40|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|5
1634028470000|2021-10-12 08:47:50|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|8
1634028480000|2021-10-12 08:48:00|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|2
1634028490000|2021-10-12 08:48:10|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1634028500000|2021-10-12 08:48:20|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.4|2215.1|13
1634028510000|2021-10-12 08:48:30|2215.5|2215.2|2215.8|2215.5|2215.9|2215.6|2215.4|2215.1|4
1634028520000|2021-10-12 08:48:40|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|2
1634028530000|2021-10-12 08:48:50|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|3
1634028540000|2021-10-12 08:49:00|2215.8|2215.5|2216.2|2215.9|2216.3|2216|2215.8|2215.5|10
1634028550000|2021-10-12 08:49:10|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|3
1634028560000|2021-10-12 08:49:20|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|0
1634028570000|2021-10-12 08:49:30|2216.1|2215.8|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|6
1634028580000|2021-10-12 08:49:40|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216|2215.7|3
1634028590000|2021-10-12 08:49:50|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2216|2215.7|4
1634028600000|2021-10-12 08:50:00|2215.9|2215.6|2216.4|2216.1|2216.4|2216.1|2215.9|2215.6|23
1634028610000|2021-10-12 08:50:10|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|13
1634028620000|2021-10-12 08:50:20|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|2
1634028630000|2021-10-12 08:50:30|2216.3|2216|2216.8|2216.5|2216.9|2216.6|2216.3|2216|11
1634028640000|2021-10-12 08:50:40|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|7
1634028650000|2021-10-12 08:50:50|2216.6|2216.3|2217.6|2217.3|2217.9|2217.6|2216.6|2216.3|211
1634028660000|2021-10-12 08:51:00|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.6|2217.3|44
1634028670000|2021-10-12 08:51:10|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.8|2217.5|12
1634028680000|2021-10-12 08:51:20|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|4
1634028690000|2021-10-12 08:51:30|2218.1|2217.8|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|8
1634028700000|2021-10-12 08:51:40|2217.7|2217.4|2217.1|2216.8|2217.8|2217.5|2217.1|2216.8|3
1634028710000|2021-10-12 08:51:50|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|3
1634028720000|2021-10-12 08:52:00|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|4
1634028730000|2021-10-12 08:52:10|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|3
1634028740000|2021-10-12 08:52:20|2216.3|2216|2216.5|2216.2|2216.9|2216.6|2216.3|2216|15
1634028750000|2021-10-12 08:52:30|2216.6|2216.3|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|1
1634028760000|2021-10-12 08:52:40|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|0
1634028770000|2021-10-12 08:52:50|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|0
1634028780000|2021-10-12 08:53:00|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|0
1634028790000|2021-10-12 08:53:10|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|5
1634028800000|2021-10-12 08:53:20|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.3|2216|4
1634028810000|2021-10-12 08:53:30|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|6
1634028820000|2021-10-12 08:53:40|2216.9|2216.6|2217.4|2217.1|2217.5|2217.2|2216.9|2216.6|6
1634028830000|2021-10-12 08:53:50|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|2
1634028840000|2021-10-12 08:54:00|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|0
1634028850000|2021-10-12 08:54:10|2217|2216.7|2217|2216.7|2217.2|2216.9|2216.8|2216.5|3
1634028860000|2021-10-12 08:54:20|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|10
1634028870000|2021-10-12 08:54:30|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|0
1634028880000|2021-10-12 08:54:40|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.7|2216.4|1
1634028890000|2021-10-12 08:54:50|2216.9|2216.6|2216.8|2216.5|2217|2216.7|2216.8|2216.5|1
1634028900000|2021-10-12 08:55:00|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|4
1634028910000|2021-10-12 08:55:10|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.3|2217|3
1634028920000|2021-10-12 08:55:20|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|0
1634028930000|2021-10-12 08:55:30|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|3
1634028940000|2021-10-12 08:55:40|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|5
1634028950000|2021-10-12 08:55:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|5
1634028960000|2021-10-12 08:56:00|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|0
1634028970000|2021-10-12 08:56:10|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217|2216.7|2
1634028980000|2021-10-12 08:56:20|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.9|2216.6|0
1634028990000|2021-10-12 08:56:30|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|2
1634029000000|2021-10-12 08:56:40|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.7|2216.4|0
1634029010000|2021-10-12 08:56:50|2216.8|2216.5|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|3
1634029020000|2021-10-12 08:57:00|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|3
1634029030000|2021-10-12 08:57:10|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|5
1634029040000|2021-10-12 08:57:20|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|2
1634029050000|2021-10-12 08:57:30|2216.4|2216.1|2217|2216.7|2217|2216.7|2216.4|2216.1|5
1634029060000|2021-10-12 08:57:40|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|1
1634029070000|2021-10-12 08:57:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217|2216.7|1
1634029080000|2021-10-12 08:58:00|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|1
1634029090000|2021-10-12 08:58:10|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.9|2216.6|0
1634029100000|2021-10-12 08:58:20|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|5
1634029110000|2021-10-12 08:58:30|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|1
1634029120000|2021-10-12 08:58:40|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|0
1634029130000|2021-10-12 08:58:50|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|3
1634029140000|2021-10-12 08:59:00|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|4
1634029150000|2021-10-12 08:59:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|1
1634029170000|2021-10-12 08:59:30|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|3
1634029180000|2021-10-12 08:59:40|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|3
1634029190000|2021-10-12 08:59:50|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|2
1634029200000|2021-10-12 09:00:00|2217.4|2217.1|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|6
1634029210000|2021-10-12 09:00:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.6|2217.3|4
1634029220000|2021-10-12 09:00:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|1
1634029230000|2021-10-12 09:00:30|2218|2217.7|2217.3|2217|2218.1|2217.8|2217.2|2216.9|3
1634029240000|2021-10-12 09:00:40|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.3|2217|6
1634029250000|2021-10-12 09:00:50|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|1
1634029260000|2021-10-12 09:01:00|2217.5|2217.2|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|2
1634029270000|2021-10-12 09:01:10|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|6
1634029280000|2021-10-12 09:01:20|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|1
1634029290000|2021-10-12 09:01:30|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|1
1634029300000|2021-10-12 09:01:40|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|3
1634029310000|2021-10-12 09:01:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1634029320000|2021-10-12 09:02:00|2217.5|2217.2|2217.1|2216.8|2217.7|2217.4|2216.8|2216.5|16
1634029330000|2021-10-12 09:02:10|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.8|2216.5|1
1634029340000|2021-10-12 09:02:20|2217.1|2216.8|2217.4|2217.1|2217.7|2217.4|2217|2216.7|5
1634029350000|2021-10-12 09:02:30|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|1
1634029360000|2021-10-12 09:02:40|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.3|2217|2
1634029370000|2021-10-12 09:02:50|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.4|2217.1|4
1634029380000|2021-10-12 09:03:00|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.7|2217.4|15
1634029390000|2021-10-12 09:03:10|2217.8|2217.5|2217.5|2217.2|2218|2217.7|2217.5|2217.2|5
1634029400000|2021-10-12 09:03:20|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|1
1634029410000|2021-10-12 09:03:30|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|7
1634029420000|2021-10-12 09:03:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.1|2216.8|1
1634029430000|2021-10-12 09:03:50|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|1
1634029440000|2021-10-12 09:04:00|2217|2216.7|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|1
1634029450000|2021-10-12 09:04:10|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.7|2216.4|0
1634029460000|2021-10-12 09:04:20|2216.6|2216.3|2217.5|2217.2|2217.5|2217.2|2216.6|2216.3|1
1634029470000|2021-10-12 09:04:30|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.2|2216.9|1
1634029480000|2021-10-12 09:04:40|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.3|2217|1
1634029490000|2021-10-12 09:04:50|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|2
1634029500000|2021-10-12 09:05:00|2218|2217.7|2218.1|2217.8|2218.5|2218.2|2218|2217.7|14
1634029510000|2021-10-12 09:05:10|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|2
1634029520000|2021-10-12 09:05:20|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|2
1634029530000|2021-10-12 09:05:30|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218|2217.7|1
1634029540000|2021-10-12 09:05:40|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|7
1634029550000|2021-10-12 09:05:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1634029560000|2021-10-12 09:06:00|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.7|2218.4|3
1634029570000|2021-10-12 09:06:10|2218.9|2218.6|2219.5|2219.2|2219.7|2219.4|2218.9|2218.6|49
1634029580000|2021-10-12 09:06:20|2219.6|2219.3|2219.9|2219.6|2220.3|2220|2219.5|2219.2|33
1634029590000|2021-10-12 09:06:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|3
1634029600000|2021-10-12 09:06:40|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|4
1634029610000|2021-10-12 09:06:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|5
1634029620000|2021-10-12 09:07:00|2220.3|2220|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|16
1634029630000|2021-10-12 09:07:10|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|2
1634029640000|2021-10-12 09:07:20|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220|2219.7|10
1634029650000|2021-10-12 09:07:30|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|7
1634029660000|2021-10-12 09:07:40|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|7
1634029670000|2021-10-12 09:07:50|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|1
1634029680000|2021-10-12 09:08:00|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|13
1634029690000|2021-10-12 09:08:10|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2219|2218.7|1
1634029700000|2021-10-12 09:08:20|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|6
1634029710000|2021-10-12 09:08:30|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.3|2219|5
1634029720000|2021-10-12 09:08:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|4
1634029730000|2021-10-12 09:08:50|2219.3|2219|2219.1|2218.8|2219.3|2219|2218.9|2218.6|16
1634029740000|2021-10-12 09:09:00|2219.2|2218.9|2219.3|2219|2219.5|2219.2|2219.1|2218.8|7
1634029750000|2021-10-12 09:09:10|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|0
1634029760000|2021-10-12 09:09:20|2219.4|2219.1|2218.9|2218.6|2219.5|2219.2|2218.8|2218.5|20
1634029770000|2021-10-12 09:09:30|2218.8|2218.5|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|4
1634029780000|2021-10-12 09:09:40|2219.3|2219|2218.7|2218.4|2219.3|2219|2218.7|2218.4|16
1634029790000|2021-10-12 09:09:50|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|8
1634029800000|2021-10-12 09:10:00|2218.5|2218.2|2218.3|2218|2218.7|2218.4|2218.3|2218|9
1634029810000|2021-10-12 09:10:10|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|11
1634029820000|2021-10-12 09:10:20|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.2|2217.9|0
1634029830000|2021-10-12 09:10:30|2218.2|2217.9|2218.6|2218.3|2218.7|2218.4|2218.2|2217.9|5
1634029840000|2021-10-12 09:10:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1634029850000|2021-10-12 09:10:50|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|4
1634029860000|2021-10-12 09:11:00|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|3
1634029870000|2021-10-12 09:11:10|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|0
1634029880000|2021-10-12 09:11:20|2218.2|2217.9|2218.3|2218|2218.5|2218.2|2218.2|2217.9|1
1634029890000|2021-10-12 09:11:30|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.3|2218|2
1634029900000|2021-10-12 09:11:40|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|18
1634029920000|2021-10-12 09:12:00|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|1
1634029930000|2021-10-12 09:12:10|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|0
1634029940000|2021-10-12 09:12:20|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.1|2217.8|0
1634029950000|2021-10-12 09:12:30|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|4
1634029960000|2021-10-12 09:12:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1634029970000|2021-10-12 09:12:50|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|9
1634029980000|2021-10-12 09:13:00|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.3|2218|5
1634029990000|2021-10-12 09:13:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|8
1634030000000|2021-10-12 09:13:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.3|2218|3
1634030010000|2021-10-12 09:13:30|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218|2217.7|3
1634030020000|2021-10-12 09:13:40|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|5
1634030030000|2021-10-12 09:13:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.3|2218|2
1634030040000|2021-10-12 09:14:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1634030050000|2021-10-12 09:14:10|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|6
1634030060000|2021-10-12 09:14:20|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.7|2218.4|6
1634030070000|2021-10-12 09:14:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|0
1634030080000|2021-10-12 09:14:40|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|9
1634030090000|2021-10-12 09:14:50|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.3|2219|1
1634030100000|2021-10-12 09:15:00|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|7
1634030110000|2021-10-12 09:15:10|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.6|2219.3|16
1634030120000|2021-10-12 09:15:20|2220.2|2219.9|2221.1|2220.8|2221.1|2220.8|2220.1|2219.8|62
1634030130000|2021-10-12 09:15:30|2221.3|2221|2221.3|2221|2221.5|2221.2|2221.1|2220.8|30
1634030140000|2021-10-12 09:15:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|11
1634030150000|2021-10-12 09:15:50|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.4|2221.1|14
1634030160000|2021-10-12 09:16:00|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|9
1634030170000|2021-10-12 09:16:10|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2221.1|2220.8|1
1634030180000|2021-10-12 09:16:20|2221.2|2220.9|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|3
1634030190000|2021-10-12 09:16:30|2221.2|2220.9|2220.9|2220.6|2221.3|2221|2220.9|2220.6|6
1634030200000|2021-10-12 09:16:40|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|3
1634030210000|2021-10-12 09:16:50|2221|2220.7|2221.1|2220.8|2221.3|2221|2221|2220.7|3
1634030220000|2021-10-12 09:17:00|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2220.6|2220.3|107
1634030230000|2021-10-12 09:17:10|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|2
1634030240000|2021-10-12 09:17:20|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|0
1634030250000|2021-10-12 09:17:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|5
1634030260000|2021-10-12 09:17:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|3
1634030270000|2021-10-12 09:17:50|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.7|2221.4|14
1634030280000|2021-10-12 09:18:00|2222.1|2221.8|2222|2221.7|2222.5|2222.2|2221.7|2221.4|44
1634030290000|2021-10-12 09:18:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.7|2221.4|7
1634030300000|2021-10-12 09:18:20|2221.9|2221.6|2222|2221.7|2222.2|2221.9|2221.9|2221.6|8
1634030310000|2021-10-12 09:18:30|2222.3|2222|2222|2221.7|2222.3|2222|2222|2221.7|0
1634030320000|2021-10-12 09:18:40|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2222|2221.7|0
1634030330000|2021-10-12 09:18:50|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|7
1634030340000|2021-10-12 09:19:00|2222.6|2222.3|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|28
1634030350000|2021-10-12 09:19:10|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|16
1634030360000|2021-10-12 09:19:20|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.2|2221.9|1
1634030370000|2021-10-12 09:19:30|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|6
1634030380000|2021-10-12 09:19:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1634030390000|2021-10-12 09:19:50|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.9|2221.6|1
1634030400000|2021-10-12 09:20:00|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.8|2221.5|12
1634030410000|2021-10-12 09:20:10|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2221.9|2221.6|2
1634030420000|2021-10-12 09:20:20|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|0
1634030430000|2021-10-12 09:20:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|0
1634030440000|2021-10-12 09:20:40|2221.5|2221.2|2221.8|2221.5|2222|2221.7|2221.5|2221.2|5
1634030450000|2021-10-12 09:20:50|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|4
1634030460000|2021-10-12 09:21:00|2222.2|2221.9|2222.3|2222|2222.5|2222.2|2222.1|2221.8|5
1634030470000|2021-10-12 09:21:10|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222|2221.7|2
1634030480000|2021-10-12 09:21:20|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|1
1634030490000|2021-10-12 09:21:30|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|0
1634030500000|2021-10-12 09:21:40|2221.7|2221.4|2221.8|2221.5|2222|2221.7|2221.6|2221.3|12
1634030510000|2021-10-12 09:21:50|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|0
1634030520000|2021-10-12 09:22:00|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.7|2221.4|1
1634030530000|2021-10-12 09:22:10|2221.9|2221.6|2222|2221.7|2222.3|2222|2221.9|2221.6|2
1634030540000|2021-10-12 09:22:20|2222.1|2221.8|2222.1|2221.8|2222.6|2222.3|2222|2221.7|2
1634030550000|2021-10-12 09:22:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|3
1634030560000|2021-10-12 09:22:40|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222|2221.7|0
1634030570000|2021-10-12 09:22:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|3
1634030580000|2021-10-12 09:23:00|2222.3|2222|2222.1|2221.8|2222.3|2222|2222|2221.7|3
1634030590000|2021-10-12 09:23:10|2222.2|2221.9|2222.2|2221.9|2222.4|2222.1|2222|2221.7|12
1634030600000|2021-10-12 09:23:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|1
1634030610000|2021-10-12 09:23:30|2222.1|2221.8|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|4
1634030620000|2021-10-12 09:23:40|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|6
1634030630000|2021-10-12 09:23:50|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|0
1634030640000|2021-10-12 09:24:00|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|2
1634030650000|2021-10-12 09:24:10|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1634030660000|2021-10-12 09:24:20|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|1
1634030670000|2021-10-12 09:24:30|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|0
1634030680000|2021-10-12 09:24:40|2221.5|2221.2|2221.9|2221.6|2222|2221.7|2221.5|2221.2|2
1634030690000|2021-10-12 09:24:50|2222|2221.7|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|0
1634030700000|2021-10-12 09:25:00|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|2
1634030710000|2021-10-12 09:25:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|2
1634030720000|2021-10-12 09:25:20|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|4
1634030730000|2021-10-12 09:25:30|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|2
1634030740000|2021-10-12 09:25:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|6
1634030750000|2021-10-12 09:25:50|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|0
1634030760000|2021-10-12 09:26:00|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|1
1634030770000|2021-10-12 09:26:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1634030780000|2021-10-12 09:26:20|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|0
1634030790000|2021-10-12 09:26:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1634030800000|2021-10-12 09:26:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1634030810000|2021-10-12 09:26:50|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.2|2220.9|1
1634030820000|2021-10-12 09:27:00|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|2
1634030830000|2021-10-12 09:27:10|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|1
1634030840000|2021-10-12 09:27:20|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|9
1634030850000|2021-10-12 09:27:30|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|3
1634030860000|2021-10-12 09:27:40|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.3|2221|0
1634030870000|2021-10-12 09:27:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|2
1634030880000|2021-10-12 09:28:00|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|6
1634030890000|2021-10-12 09:28:10|2222|2221.7|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|7
1634030900000|2021-10-12 09:28:20|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|0
1634030910000|2021-10-12 09:28:30|2221.9|2221.6|2221.6|2221.3|2222|2221.7|2221.6|2221.3|3
1634030920000|2021-10-12 09:28:40|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|0
1634030930000|2021-10-12 09:28:50|2221.5|2221.2|2221.2|2220.9|2221.6|2221.3|2221.2|2220.9|3
1634030940000|2021-10-12 09:29:00|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|4
1634030950000|2021-10-12 09:29:10|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2220.9|2220.6|2
1634030960000|2021-10-12 09:29:20|2221.3|2221|2221.6|2221.3|2221.7|2221.4|2221.3|2221|1
1634030970000|2021-10-12 09:29:30|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.3|2221|1
1634030980000|2021-10-12 09:29:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1634030990000|2021-10-12 09:29:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1634031000000|2021-10-12 09:30:00|2221.2|2220.9|2221.6|2221.3|2221.8|2221.5|2221.2|2220.9|2
1634031010000|2021-10-12 09:30:10|2221.5|2221.2|2221|2220.7|2221.5|2221.2|2220.9|2220.6|3
1634031020000|2021-10-12 09:30:20|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.9|2220.6|2
1634031030000|2021-10-12 09:30:30|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1634031040000|2021-10-12 09:30:40|2220.9|2220.6|2221.6|2221.3|2221.6|2221.3|2220.8|2220.5|17
1634031050000|2021-10-12 09:30:50|||||||||2
1634031060000|2021-10-12 09:31:00|2221.5|2221.2|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|0
1634031070000|2021-10-12 09:31:10|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|1
1634031080000|2021-10-12 09:31:20|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|0
1634031090000|2021-10-12 09:31:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|1
1634031100000|2021-10-12 09:31:40|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|1
1634031110000|2021-10-12 09:31:50|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.3|2221|1
1634031120000|2021-10-12 09:32:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1634031130000|2021-10-12 09:32:10|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|3
1634031140000|2021-10-12 09:32:20|2221.7|2221.4|2221.5|2221.2|2221.9|2221.6|2221.4|2221.1|2
1634031150000|2021-10-12 09:32:30|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|4
1634031160000|2021-10-12 09:32:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|3
1634031170000|2021-10-12 09:32:50|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|2
1634031180000|2021-10-12 09:33:00|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|0
1634031190000|2021-10-12 09:33:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|8
1634031200000|2021-10-12 09:33:20|2221.1|2220.8|2221|2220.7|2221.3|2221|2220.7|2220.4|2
1634031210000|2021-10-12 09:33:30|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.8|2220.5|1
1634031220000|2021-10-12 09:33:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|0
1634031230000|2021-10-12 09:33:50|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.8|2220.5|1
1634031240000|2021-10-12 09:34:00|2220.8|2220.5|2221.1|2220.8|2221.3|2221|2220.7|2220.4|1
1634031250000|2021-10-12 09:34:10|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|0
1634031260000|2021-10-12 09:34:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|1
1634031270000|2021-10-12 09:34:30|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|1
1634031280000|2021-10-12 09:34:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1634031290000|2021-10-12 09:34:50|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|0
1634031300000|2021-10-12 09:35:00|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.9|2220.6|0
1634031310000|2021-10-12 09:35:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|3
1634031320000|2021-10-12 09:35:20|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|4
1634031330000|2021-10-12 09:35:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.3|2220|3
1634031340000|2021-10-12 09:35:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|1
1634031350000|2021-10-12 09:35:50|2220.6|2220.3|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|3
1634031360000|2021-10-12 09:36:00|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|6
1634031370000|2021-10-12 09:36:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|0
1634031380000|2021-10-12 09:36:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|0
1634031390000|2021-10-12 09:36:30|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.8|2220.5|0
1634031400000|2021-10-12 09:36:40|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|1
1634031410000|2021-10-12 09:36:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|1
1634031420000|2021-10-12 09:37:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.3|2220|4
1634031430000|2021-10-12 09:37:10|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|0
1634031440000|2021-10-12 09:37:20|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.3|2220|0
1634031450000|2021-10-12 09:37:30|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|6
1634031460000|2021-10-12 09:37:40|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|2
1634031470000|2021-10-12 09:37:50|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|0
1634031480000|2021-10-12 09:38:00|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.9|2219.6|1
1634031490000|2021-10-12 09:38:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|1
1634031500000|2021-10-12 09:38:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|2
1634031510000|2021-10-12 09:38:30|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.6|2219.3|14
1634031520000|2021-10-12 09:38:40|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.7|2219.4|9
1634031530000|2021-10-12 09:38:50|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|4
1634031540000|2021-10-12 09:39:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1634031550000|2021-10-12 09:39:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|0
1634031560000|2021-10-12 09:39:20|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|3
1634031570000|2021-10-12 09:39:30|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|7
1634031580000|2021-10-12 09:39:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1634031590000|2021-10-12 09:39:50|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|2
1634031600000|2021-10-12 09:40:00|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|1
1634031610000|2021-10-12 09:40:10|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|9
1634031620000|2021-10-12 09:40:20|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|0
1634031630000|2021-10-12 09:40:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1634031640000|2021-10-12 09:40:40|||||||||1
1634031650000|2021-10-12 09:40:50|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|3
1634031660000|2021-10-12 09:41:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|1
1634031670000|2021-10-12 09:41:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1634031680000|2021-10-12 09:41:20|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|0
1634031690000|2021-10-12 09:41:30|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|0
1634031700000|2021-10-12 09:41:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1634031710000|2021-10-12 09:41:50|||||||||1
1634031720000|2021-10-12 09:42:00|2220.2|2219.9|2219.9|2219.6|2220.3|2220|2219.8|2219.5|0
1634031730000|2021-10-12 09:42:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1634031740000|2021-10-12 09:42:20|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|3
1634031750000|2021-10-12 09:42:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|7
1634031760000|2021-10-12 09:42:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|60
1634031770000|2021-10-12 09:42:50|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|0
1634031780000|2021-10-12 09:43:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|1
1634031800000|2021-10-12 09:43:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|6
1634031810000|2021-10-12 09:43:30|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1634031820000|2021-10-12 09:43:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|0
1634031830000|2021-10-12 09:43:50|2219.8|2219.5|2220|2219.7|2220.2|2219.9|2219.8|2219.5|4
1634031840000|2021-10-12 09:44:00|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.8|2219.5|5
1634031850000|2021-10-12 09:44:10|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|1
1634031860000|2021-10-12 09:44:20|2219.9|2219.6|2220.3|2220|2220.4|2220.1|2219.9|2219.6|11
1634031870000|2021-10-12 09:44:30|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|0
1634031880000|2021-10-12 09:44:40|2220.3|2220|2220|2219.7|2220.3|2220|2219.9|2219.6|2
1634031890000|2021-10-12 09:44:50|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1634031900000|2021-10-12 09:45:00|||||||||1
1634031910000|2021-10-12 09:45:10|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|4
1634031920000|2021-10-12 09:45:20|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2220|2219.7|2
1634031930000|2021-10-12 09:45:30|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220|2219.7|1
1634031940000|2021-10-12 09:45:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|3
1634031950000|2021-10-12 09:45:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|5
1634031960000|2021-10-12 09:46:00|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|8
1634031970000|2021-10-12 09:46:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.6|2220.3|1
1634031980000|2021-10-12 09:46:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|0
1634031990000|2021-10-12 09:46:30|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|48
1634032000000|2021-10-12 09:46:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|15
1634032010000|2021-10-12 09:46:50|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|7
1634032020000|2021-10-12 09:47:00|2220.9|2220.6|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|9
1634032030000|2021-10-12 09:47:10|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|8
1634032040000|2021-10-12 09:47:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|0
1634032050000|2021-10-12 09:47:30|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|3
1634032060000|2021-10-12 09:47:40|2220.9|2220.6|2220.1|2219.8|2220.9|2220.6|2220.1|2219.8|7
1634032070000|2021-10-12 09:47:50|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|5
1634032080000|2021-10-12 09:48:00|2219.8|2219.5|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|1
1634032090000|2021-10-12 09:48:10|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|4
1634032100000|2021-10-12 09:48:20|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|0
1634032110000|2021-10-12 09:48:30|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|0
1634032120000|2021-10-12 09:48:40|2219.9|2219.6|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|3
1634032130000|2021-10-12 09:48:50|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|0
1634032140000|2021-10-12 09:49:00|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2219.9|2219.6|5
1634032150000|2021-10-12 09:49:10|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1634032160000|2021-10-12 09:49:20|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|1
1634032170000|2021-10-12 09:49:30|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|4
1634032180000|2021-10-12 09:49:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|3
1634032190000|2021-10-12 09:49:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1634032200000|2021-10-12 09:50:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1634032210000|2021-10-12 09:50:10|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|8
1634032220000|2021-10-12 09:50:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|0
1634032230000|2021-10-12 09:50:30|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|5
1634032240000|2021-10-12 09:50:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1634032250000|2021-10-12 09:50:50|2220.4|2220.1|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|2
1634032260000|2021-10-12 09:51:00|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|0
1634032270000|2021-10-12 09:51:10|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1634032280000|2021-10-12 09:51:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1634032290000|2021-10-12 09:51:30|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|6
1634032300000|2021-10-12 09:51:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1634032310000|2021-10-12 09:51:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1634032330000|2021-10-12 09:52:10|2220.3|2220|2221|2220.7|2221|2220.7|2220.3|2220|2
1634032340000|2021-10-12 09:52:20|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|7
1634032350000|2021-10-12 09:52:30|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|9
1634032360000|2021-10-12 09:52:40|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|1
1634032370000|2021-10-12 09:52:50|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|5
1634032380000|2021-10-12 09:53:00|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|6
1634032390000|2021-10-12 09:53:10|2220.5|2220.2|2220.9|2220.6|2221.1|2220.8|2220.5|2220.2|9
1634032400000|2021-10-12 09:53:20|2220.8|2220.5|2221|2220.7|2221.2|2220.9|2220.8|2220.5|11
1634032410000|2021-10-12 09:53:30|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221|2220.7|19
1634032420000|2021-10-12 09:53:40|2221|2220.7|2221|2220.7|2221.2|2220.9|2221|2220.7|2
1634032430000|2021-10-12 09:53:50|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|2
1634032440000|2021-10-12 09:54:00|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|1
1634032450000|2021-10-12 09:54:10|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|5
1634032460000|2021-10-12 09:54:20|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.5|2220.2|12
1634032470000|2021-10-12 09:54:30|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|1
1634032480000|2021-10-12 09:54:40|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|3
1634032490000|2021-10-12 09:54:50|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.8|2220.5|52
1634032500000|2021-10-12 09:55:00|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|11
1634032510000|2021-10-12 09:55:10|||||||||4
1634032520000|2021-10-12 09:55:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|8
1634032530000|2021-10-12 09:55:30|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221|2220.7|1
1634032540000|2021-10-12 09:55:40|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.6|2220.3|5
1634032550000|2021-10-12 09:55:50|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|2
1634032560000|2021-10-12 09:56:00|2220.7|2220.4|2221.1|2220.8|2221.2|2220.9|2220.7|2220.4|4
1634032570000|2021-10-12 09:56:10|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|3
1634032580000|2021-10-12 09:56:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1634032590000|2021-10-12 09:56:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1634032600000|2021-10-12 09:56:40|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.5|2220.2|3
1634032610000|2021-10-12 09:56:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|7
1634032620000|2021-10-12 09:57:00|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|0
1634032630000|2021-10-12 09:57:10|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|4
1634032640000|2021-10-12 09:57:20|2220.8|2220.5|2220.7|2220.4|2221|2220.7|2220.7|2220.4|1
1634032650000|2021-10-12 09:57:30|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|1
1634032660000|2021-10-12 09:57:40|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1634032670000|2021-10-12 09:57:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1634032680000|2021-10-12 09:58:00|||||||||5
1634032690000|2021-10-12 09:58:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1634032700000|2021-10-12 09:58:20|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|3
1634032710000|2021-10-12 09:58:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1634032720000|2021-10-12 09:58:40|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1634032740000|2021-10-12 09:59:00|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|0
1634032750000|2021-10-12 09:59:10|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2221|2220.7|2
1634032760000|2021-10-12 09:59:20|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|0
1634032770000|2021-10-12 09:59:30|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|5
1634032780000|2021-10-12 09:59:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|3
1634032790000|2021-10-12 09:59:50|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|4
1634032800000|2021-10-12 10:00:00|2221|2220.7|2221.2|2220.9|2221.3|2221|2221|2220.7|4
1634032810000|2021-10-12 10:00:10|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|3
1634032820000|2021-10-12 10:00:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1634032830000|2021-10-12 10:00:30|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|1
1634032850000|2021-10-12 10:00:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1634032860000|2021-10-12 10:01:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1634032870000|2021-10-12 10:01:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1634032880000|2021-10-12 10:01:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|1
1634032900000|2021-10-12 10:01:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|3
1634032910000|2021-10-12 10:01:50|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.3|2220|13
1634032920000|2021-10-12 10:02:00|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|0
1634032930000|2021-10-12 10:02:10|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|0
1634032940000|2021-10-12 10:02:20|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|1
1634032960000|2021-10-12 10:02:40|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|3
1634032970000|2021-10-12 10:02:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1634032980000|2021-10-12 10:03:00|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|4
1634032990000|2021-10-12 10:03:10|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|9
1634033000000|2021-10-12 10:03:20|2221.9|2221.6|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|4
1634033010000|2021-10-12 10:03:30|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.7|2221.4|3
1634033020000|2021-10-12 10:03:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|3
1634033030000|2021-10-12 10:03:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|11
1634033040000|2021-10-12 10:04:00|2222.1|2221.8|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|4
1634033050000|2021-10-12 10:04:10|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|12
1634033060000|2021-10-12 10:04:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|6
1634033070000|2021-10-12 10:04:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1634033080000|2021-10-12 10:04:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|2
1634033090000|2021-10-12 10:04:50|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|1
1634033110000|2021-10-12 10:05:10|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|7
1634033120000|2021-10-12 10:05:20|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|0
1634033140000|2021-10-12 10:05:40|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|9
1634033150000|2021-10-12 10:05:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|2
1634033160000|2021-10-12 10:06:00|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|3
1634033170000|2021-10-12 10:06:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|8
1634033180000|2021-10-12 10:06:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|0
1634033190000|2021-10-12 10:06:30|||||||||1
1634033200000|2021-10-12 10:06:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1634033210000|2021-10-12 10:06:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1634033220000|2021-10-12 10:07:00|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1634033230000|2021-10-12 10:07:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1634033240000|2021-10-12 10:07:20|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1634033250000|2021-10-12 10:07:30|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|2
1634033260000|2021-10-12 10:07:40|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|3
1634033270000|2021-10-12 10:07:50|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|2
1634033280000|2021-10-12 10:08:00|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1634033290000|2021-10-12 10:08:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|1
1634033300000|2021-10-12 10:08:20|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|3
1634033310000|2021-10-12 10:08:30|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.7|2220.4|5
1634033320000|2021-10-12 10:08:40|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.6|2220.3|1
1634033330000|2021-10-12 10:08:50|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|6
1634033340000|2021-10-12 10:09:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|3
1634033350000|2021-10-12 10:09:10|2220.4|2220.1|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|2
1634033360000|2021-10-12 10:09:20|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1634033370000|2021-10-12 10:09:30|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|12
1634033380000|2021-10-12 10:09:40|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|5
1634033390000|2021-10-12 10:09:50|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.6|2219.3|7
1634033400000|2021-10-12 10:10:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|3
1634033410000|2021-10-12 10:10:10|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|1
1634033420000|2021-10-12 10:10:20|2219.7|2219.4|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|2
1634033430000|2021-10-12 10:10:30|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|2
1634033440000|2021-10-12 10:10:40|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|10
1634033450000|2021-10-12 10:10:50|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|12
1634033460000|2021-10-12 10:11:00|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|1
1634033470000|2021-10-12 10:11:10|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|5
1634033480000|2021-10-12 10:11:20|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|7
1634033490000|2021-10-12 10:11:30|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|4
1634033500000|2021-10-12 10:11:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|1
1634033510000|2021-10-12 10:11:50|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.3|2218|6
1634033520000|2021-10-12 10:12:00|2218.5|2218.2|2217.9|2217.6|2218.5|2218.2|2217.9|2217.6|15
1634033530000|2021-10-12 10:12:10|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|11
1634033540000|2021-10-12 10:12:20|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|9
1634033550000|2021-10-12 10:12:30|2218.3|2218|2218.4|2218.1|2218.8|2218.5|2218.3|2218|7
1634033560000|2021-10-12 10:12:40|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.3|2218|6
1634033570000|2021-10-12 10:12:50|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|1
1634033580000|2021-10-12 10:13:00|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|7
1634033590000|2021-10-12 10:13:10|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.2|2217.9|10
1634033600000|2021-10-12 10:13:20|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|0
1634033610000|2021-10-12 10:13:30|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|1
1634033620000|2021-10-12 10:13:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|7
1634033630000|2021-10-12 10:13:50|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|2
1634033640000|2021-10-12 10:14:00|||||||||1
1634033650000|2021-10-12 10:14:10|2217.9|2217.6|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|10
1634033670000|2021-10-12 10:14:30|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|34
1634033680000|2021-10-12 10:14:40|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|16
1634033690000|2021-10-12 10:14:50|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|4
1634033700000|2021-10-12 10:15:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1634033710000|2021-10-12 10:15:10|2217.5|2217.2|2217.3|2217|2217.9|2217.6|2217.3|2217|71
1634033720000|2021-10-12 10:15:20|2217.5|2217.2|2217.9|2217.6|2218|2217.7|2217.5|2217.2|21
1634033730000|2021-10-12 10:15:30|2218|2217.7|2218.2|2217.9|2218.3|2218|2218|2217.7|9
1634033740000|2021-10-12 10:15:40|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|8
1634033750000|2021-10-12 10:15:50|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|5
1634033760000|2021-10-12 10:16:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1634033770000|2021-10-12 10:16:10|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|9
1634033780000|2021-10-12 10:16:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|6
1634033800000|2021-10-12 10:16:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|3
1634033810000|2021-10-12 10:16:50|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2217|2216.7|12
1634033820000|2021-10-12 10:17:00|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|8
1634033830000|2021-10-12 10:17:10|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|12
1634033840000|2021-10-12 10:17:20|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|19
1634033850000|2021-10-12 10:17:30|2215.8|2215.5|2215.4|2215.1|2215.9|2215.6|2215.4|2215.1|18
1634033860000|2021-10-12 10:17:40|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|8
1634033870000|2021-10-12 10:17:50|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.6|2215.3|19
1634033880000|2021-10-12 10:18:00|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|1
1634033890000|2021-10-12 10:18:10|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|14
1634033900000|2021-10-12 10:18:20|2215.1|2214.8|2215.3|2215|2215.3|2215|2215|2214.7|8
1634033910000|2021-10-12 10:18:30|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|2
1634033920000|2021-10-12 10:18:40|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|8
1634033930000|2021-10-12 10:18:50|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|2
1634033940000|2021-10-12 10:19:00|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2215.2|2214.9|10
1634033950000|2021-10-12 10:19:10|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|3
1634033960000|2021-10-12 10:19:20|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|4
1634033970000|2021-10-12 10:19:30|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.2|2214.9|6
1634033980000|2021-10-12 10:19:40|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|1
1634033990000|2021-10-12 10:19:50|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|5
1634034000000|2021-10-12 10:20:00|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.4|2215.1|4
1634034010000|2021-10-12 10:20:10|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|2
1634034020000|2021-10-12 10:20:20|2216|2215.7|2215.3|2215|2216|2215.7|2215.3|2215|10
1634034030000|2021-10-12 10:20:30|2215.4|2215.1|2215.7|2215.4|2215.9|2215.6|2215.4|2215.1|4
1634034040000|2021-10-12 10:20:40|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|2
1634034050000|2021-10-12 10:20:50|2215.7|2215.4|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|0
1634034060000|2021-10-12 10:21:00|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1634034070000|2021-10-12 10:21:10|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|1
1634034080000|2021-10-12 10:21:20|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|3
1634034090000|2021-10-12 10:21:30|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|2
1634034100000|2021-10-12 10:21:40|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.6|2215.3|6
1634034110000|2021-10-12 10:21:50|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|1
1634034120000|2021-10-12 10:22:00|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.8|2215.5|2
1634034130000|2021-10-12 10:22:10|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1634034140000|2021-10-12 10:22:20|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|1
1634034150000|2021-10-12 10:22:30|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|2
1634034160000|2021-10-12 10:22:40|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|2
1634034170000|2021-10-12 10:22:50|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|0
1634034180000|2021-10-12 10:23:00|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|1
1634034190000|2021-10-12 10:23:10|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.9|2215.6|1
1634034200000|2021-10-12 10:23:20|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|0
1634034210000|2021-10-12 10:23:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1634034230000|2021-10-12 10:23:50|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|2
1634034240000|2021-10-12 10:24:00|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|1
1634034250000|2021-10-12 10:24:10|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|3
1634034260000|2021-10-12 10:24:20|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|0
1634034270000|2021-10-12 10:24:30|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|0
1634034280000|2021-10-12 10:24:40|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|6
1634034290000|2021-10-12 10:24:50|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|31
1634034300000|2021-10-12 10:25:00|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|4
1634034310000|2021-10-12 10:25:10|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.7|2215.4|5
1634034320000|2021-10-12 10:25:20|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|15
1634034330000|2021-10-12 10:25:30|2216|2215.7|2216.2|2215.9|2216.3|2216|2216|2215.7|9
1634034340000|2021-10-12 10:25:40|2216.3|2216|2217.2|2216.9|2217.2|2216.9|2216.3|2216|4
1634034350000|2021-10-12 10:25:50|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|7
1634034360000|2021-10-12 10:26:00|2217.6|2217.3|2217.3|2217|2217.7|2217.4|2217.2|2216.9|11
1634034370000|2021-10-12 10:26:10|2217.6|2217.3|2217.8|2217.5|2218.1|2217.8|2217.5|2217.2|18
1634034380000|2021-10-12 10:26:20|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|8
1634034390000|2021-10-12 10:26:30|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.2|2216.9|7
1634034400000|2021-10-12 10:26:40|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2217|2216.7|4
1634034410000|2021-10-12 10:26:50|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|7
1634034420000|2021-10-12 10:27:00|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217.1|2216.8|1
1634034430000|2021-10-12 10:27:10|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|0
1634034440000|2021-10-12 10:27:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|1
1634034450000|2021-10-12 10:27:30|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217.3|2217|5
1634034460000|2021-10-12 10:27:40|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|1
1634034470000|2021-10-12 10:27:50|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|1
1634034480000|2021-10-12 10:28:00|2217.2|2216.9|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|0
1634034490000|2021-10-12 10:28:10|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|4
1634034500000|2021-10-12 10:28:20|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.3|2217|2
1634034520000|2021-10-12 10:28:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217|2216.7|3
1634034530000|2021-10-12 10:28:50|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|0
1634034540000|2021-10-12 10:29:00|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|1
1634034550000|2021-10-12 10:29:10|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|3
1634034560000|2021-10-12 10:29:20|2217|2216.7|2216.5|2216.2|2217.1|2216.8|2216.4|2216.1|4
1634034570000|2021-10-12 10:29:30|2217.3|2217|2217|2216.7|2217.3|2217|2216.9|2216.6|43
1634034580000|2021-10-12 10:29:40|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.8|2216.5|1
1634034590000|2021-10-12 10:29:50|2216.8|2216.5|2217|2216.7|2217.1|2216.8|2216.8|2216.5|3
1634034600000|2021-10-12 10:30:00|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217.1|2216.8|10
1634034610000|2021-10-12 10:30:10|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|65
1634034620000|2021-10-12 10:30:20|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|7
1634034630000|2021-10-12 10:30:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1634034640000|2021-10-12 10:30:40|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|2
1634034650000|2021-10-12 10:30:50|2216.2|2215.9|2216|2215.7|2216.3|2216|2216|2215.7|1
1634034660000|2021-10-12 10:31:00|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|4
1634034670000|2021-10-12 10:31:10|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.8|2215.5|6
1634034680000|2021-10-12 10:31:20|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1634034690000|2021-10-12 10:31:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|1
1634034700000|2021-10-12 10:31:40|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.8|2215.5|4
1634034710000|2021-10-12 10:31:50|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1634034720000|2021-10-12 10:32:00|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|5
1634034730000|2021-10-12 10:32:10|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|1
1634034740000|2021-10-12 10:32:20|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216|2215.7|2
1634034750000|2021-10-12 10:32:30|2216.3|2216|2216.6|2216.3|2216.9|2216.6|2216.3|2216|8
1634034760000|2021-10-12 10:32:40|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|0
1634034770000|2021-10-12 10:32:50|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.3|2216|3
1634034780000|2021-10-12 10:33:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|3
1634034790000|2021-10-12 10:33:10|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216|2215.7|3
1634034800000|2021-10-12 10:33:20|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|0
1634034810000|2021-10-12 10:33:30|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|0
1634034820000|2021-10-12 10:33:40|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|1
1634034830000|2021-10-12 10:33:50|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|0
1634034840000|2021-10-12 10:34:00|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|1
1634034850000|2021-10-12 10:34:10|2216.3|2216|2216.3|2216|2216.3|2216|2216.1|2215.8|0
1634034860000|2021-10-12 10:34:20|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.9|2215.6|1
1634034870000|2021-10-12 10:34:30|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|0
1634034880000|2021-10-12 10:34:40|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|4
1634034890000|2021-10-12 10:34:50|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|1
1634034900000|2021-10-12 10:35:00|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1634034910000|2021-10-12 10:35:10|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|8
1634034920000|2021-10-12 10:35:20|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|4
1634034930000|2021-10-12 10:35:30|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.8|2216.5|3
1634034940000|2021-10-12 10:35:40|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|8
1634034950000|2021-10-12 10:35:50|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|4
1634034960000|2021-10-12 10:36:00|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1634034970000|2021-10-12 10:36:10|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|3
1634034980000|2021-10-12 10:36:20|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|1
1634034990000|2021-10-12 10:36:30|2217|2216.7|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1634035000000|2021-10-12 10:36:40|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|1
1634035010000|2021-10-12 10:36:50|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|0
1634035020000|2021-10-12 10:37:00|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.5|2216.2|1
1634035030000|2021-10-12 10:37:10|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|0
1634035040000|2021-10-12 10:37:20|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|0
1634035050000|2021-10-12 10:37:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|1
1634035060000|2021-10-12 10:37:40|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|0
1634035070000|2021-10-12 10:37:50|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.7|2216.4|1
1634035080000|2021-10-12 10:38:00|2216.8|2216.5|2217.3|2217|2217.4|2217.1|2216.8|2216.5|2
1634035090000|2021-10-12 10:38:10|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|4
1634035100000|2021-10-12 10:38:20|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|0
1634035110000|2021-10-12 10:38:30|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.7|2216.4|0
1634035120000|2021-10-12 10:38:40|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.6|2216.3|1
1634035130000|2021-10-12 10:38:50|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1634035150000|2021-10-12 10:39:10|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|0
1634035160000|2021-10-12 10:39:20|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|1
1634035170000|2021-10-12 10:39:30|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|0
1634035180000|2021-10-12 10:39:40|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1634035190000|2021-10-12 10:39:50|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1634035200000|2021-10-12 10:40:00|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1634035210000|2021-10-12 10:40:10|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|0
1634035220000|2021-10-12 10:40:20|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|2
1634035230000|2021-10-12 10:40:30|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.6|2216.3|1
1634035240000|2021-10-12 10:40:40|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.8|2216.5|0
1634035260000|2021-10-12 10:41:00|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|0
1634035270000|2021-10-12 10:41:10|2217.3|2217|2217.6|2217.3|2217.7|2217.4|2217.3|2217|1
1634035280000|2021-10-12 10:41:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1634035290000|2021-10-12 10:41:30|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|3
1634035300000|2021-10-12 10:41:40|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|5
1634035310000|2021-10-12 10:41:50|2217.7|2217.4|2218.1|2217.8|2218.3|2218|2217.7|2217.4|34
1634035320000|2021-10-12 10:42:00|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.2|2217.9|5
1634035330000|2021-10-12 10:42:10|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1634035340000|2021-10-12 10:42:20|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|9
1634035350000|2021-10-12 10:42:30|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.1|2217.8|3
1634035360000|2021-10-12 10:42:40|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|1
1634035370000|2021-10-12 10:42:50|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1634035380000|2021-10-12 10:43:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|3
1634035390000|2021-10-12 10:43:10|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1634035400000|2021-10-12 10:43:20|||||||||8
1634035410000|2021-10-12 10:43:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|1
1634035440000|2021-10-12 10:44:00|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.3|2218|7
1634035450000|2021-10-12 10:44:10|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1634035460000|2021-10-12 10:44:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1634035470000|2021-10-12 10:44:30|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.2|2217.9|3
1634035480000|2021-10-12 10:44:40|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218|2217.7|1
1634035490000|2021-10-12 10:44:50|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|1
1634035500000|2021-10-12 10:45:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1634035510000|2021-10-12 10:45:10|2218|2217.7|2218.3|2218|2218.3|2218|2217.8|2217.5|3
1634035520000|2021-10-12 10:45:20|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1634035530000|2021-10-12 10:45:30|2218.1|2217.8|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|3
1634035540000|2021-10-12 10:45:40|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|1
1634035550000|2021-10-12 10:45:50|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|1
1634035560000|2021-10-12 10:46:00|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|3
1634035570000|2021-10-12 10:46:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|3
1634035580000|2021-10-12 10:46:20|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.9|2218.6|5
1634035590000|2021-10-12 10:46:30|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2219|2218.7|14
1634035600000|2021-10-12 10:46:40|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1634035620000|2021-10-12 10:47:00|2219.2|2218.9|2218.7|2218.4|2219.2|2218.9|2218.6|2218.3|5
1634035630000|2021-10-12 10:47:10|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|1
1634035640000|2021-10-12 10:47:20|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|3
1634035650000|2021-10-12 10:47:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|2
1634035660000|2021-10-12 10:47:40|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|0
1634035670000|2021-10-12 10:47:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1634035680000|2021-10-12 10:48:00|2218.7|2218.4|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|1
1634035690000|2021-10-12 10:48:10|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|1
1634035700000|2021-10-12 10:48:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1634035710000|2021-10-12 10:48:30|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|2
1634035720000|2021-10-12 10:48:40|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|0
1634035730000|2021-10-12 10:48:50|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|0
1634035740000|2021-10-12 10:49:00|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|1
1634035750000|2021-10-12 10:49:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|1
1634035760000|2021-10-12 10:49:20|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|0
1634035770000|2021-10-12 10:49:30|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|1
1634035780000|2021-10-12 10:49:40|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|1
1634035790000|2021-10-12 10:49:50|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|0
1634035800000|2021-10-12 10:50:00|2218.7|2218.4|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|2
1634035810000|2021-10-12 10:50:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|2
1634035820000|2021-10-12 10:50:20|2219.1|2218.8|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|3
1634035830000|2021-10-12 10:50:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1634035840000|2021-10-12 10:50:40|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|0
1634035850000|2021-10-12 10:50:50|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219|2218.7|4
1634035860000|2021-10-12 10:51:00|2219|2218.7|2219|2218.7|2219|2218.7|2218.7|2218.4|0
1634035870000|2021-10-12 10:51:10|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|1
1634035880000|2021-10-12 10:51:20|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|1
1634035890000|2021-10-12 10:51:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|0
1634035900000|2021-10-12 10:51:40|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|3
1634035910000|2021-10-12 10:51:50|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.7|2218.4|1
1634035920000|2021-10-12 10:52:00|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.2|2218.9|3
1634035930000|2021-10-12 10:52:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|4
1634035940000|2021-10-12 10:52:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|0
1634035950000|2021-10-12 10:52:30|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|1
1634035960000|2021-10-12 10:52:40|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2218.9|2218.6|1
1634035970000|2021-10-12 10:52:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1634035980000|2021-10-12 10:53:00|2219.2|2218.9|2219.6|2219.3|2219.7|2219.4|2219.1|2218.8|3
1634035990000|2021-10-12 10:53:10|2219.5|2219.2|2219.3|2219|2219.6|2219.3|2219.3|2219|2
1634036000000|2021-10-12 10:53:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219|2218.7|4
1634036010000|2021-10-12 10:53:30|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1634036020000|2021-10-12 10:53:40|2219.2|2218.9|2219.9|2219.6|2220|2219.7|2219.2|2218.9|8
1634036030000|2021-10-12 10:53:50|2220|2219.7|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|21
1634036040000|2021-10-12 10:54:00|||||||||1
1634036050000|2021-10-12 10:54:10|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|1
1634036060000|2021-10-12 10:54:20|2220|2219.7|2220.3|2220|2220.3|2220|2220|2219.7|4
1634036070000|2021-10-12 10:54:30|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|4
1634036080000|2021-10-12 10:54:40|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|5
1634036090000|2021-10-12 10:54:50|2220.2|2219.9|2220|2219.7|2220.3|2220|2220|2219.7|3
1634036100000|2021-10-12 10:55:00|2219.9|2219.6|2219.8|2219.5|2220|2219.7|2219.8|2219.5|4
1634036110000|2021-10-12 10:55:10|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|2
1634036120000|2021-10-12 10:55:20|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.9|2219.6|4
1634036130000|2021-10-12 10:55:30|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|6
1634036140000|2021-10-12 10:55:40|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.9|2219.6|6
1634036150000|2021-10-12 10:55:50|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.5|2219.2|3
1634036160000|2021-10-12 10:56:00|2219.5|2219.2|2220.2|2219.9|2220.2|2219.9|2219.5|2219.2|10
1634036170000|2021-10-12 10:56:10|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220.1|2219.8|1
1634036180000|2021-10-12 10:56:20|2220.1|2219.8|2220|2219.7|2220.3|2220|2220|2219.7|0
1634036190000|2021-10-12 10:56:30|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|3
1634036200000|2021-10-12 10:56:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1634036210000|2021-10-12 10:56:50|2220.3|2220|2220.8|2220.5|2220.8|2220.5|2220.2|2219.9|6
1634036220000|2021-10-12 10:57:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.8|2220.5|8
1634036230000|2021-10-12 10:57:10|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.8|2220.5|2
1634036240000|2021-10-12 10:57:20|2221|2220.7|2221.2|2220.9|2221.5|2221.2|2221|2220.7|15
1634036250000|2021-10-12 10:57:30|2221.1|2220.8|2221.8|2221.5|2221.8|2221.5|2221.1|2220.8|0
1634036260000|2021-10-12 10:57:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|6
1634036270000|2021-10-12 10:57:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|1
1634036280000|2021-10-12 10:58:00|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|2
1634036290000|2021-10-12 10:58:10|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|1
1634036300000|2021-10-12 10:58:20|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1634036310000|2021-10-12 10:58:30|||||||||1
1634036320000|2021-10-12 10:58:40|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.7|2221.4|8
1634036330000|2021-10-12 10:58:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|1
1634036340000|2021-10-12 10:59:00|2221.6|2221.3|2221.8|2221.5|2222|2221.7|2221.6|2221.3|5
1634036350000|2021-10-12 10:59:10|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1634036360000|2021-10-12 10:59:20|2221.9|2221.6|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|3
1634036370000|2021-10-12 10:59:30|2221.7|2221.4|2221|2220.7|2221.7|2221.4|2221|2220.7|8
1634036380000|2021-10-12 10:59:40|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221|2220.7|3
1634036390000|2021-10-12 10:59:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|3
1634036400000|2021-10-12 11:00:00|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.3|2221|15
1634036410000|2021-10-12 11:00:10|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1634036420000|2021-10-12 11:00:20|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|2
1634036430000|2021-10-12 11:00:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1634036440000|2021-10-12 11:00:40|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|6
1634036450000|2021-10-12 11:00:50|2220.6|2220.3|2221|2220.7|2221.1|2220.8|2220.6|2220.3|8
1634036460000|2021-10-12 11:01:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.8|2220.5|4
1634036470000|2021-10-12 11:01:10|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|0
1634036480000|2021-10-12 11:01:20|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.9|2220.6|1
1634036490000|2021-10-12 11:01:30|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|1
1634036500000|2021-10-12 11:01:40|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.8|2220.5|7
1634036510000|2021-10-12 11:01:50|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|12
1634036520000|2021-10-12 11:02:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|3
1634036530000|2021-10-12 11:02:10|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|1
1634036540000|2021-10-12 11:02:20|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|1
1634036550000|2021-10-12 11:02:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|8
1634036570000|2021-10-12 11:02:50|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|7
1634036580000|2021-10-12 11:03:00|2220.1|2219.8|2220|2219.7|2220.3|2220|2219.9|2219.6|8
1634036590000|2021-10-12 11:03:10|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|7
1634036600000|2021-10-12 11:03:20|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|4
1634036610000|2021-10-12 11:03:30|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|0
1634036620000|2021-10-12 11:03:40|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|1
1634036630000|2021-10-12 11:03:50|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|7
1634036640000|2021-10-12 11:04:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1634036650000|2021-10-12 11:04:10|2219.5|2219.2|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|8
1634036660000|2021-10-12 11:04:20|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|0
1634036670000|2021-10-12 11:04:30|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|3
1634036680000|2021-10-12 11:04:40|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|3
1634036690000|2021-10-12 11:04:50|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|6
1634036700000|2021-10-12 11:05:00|||||||||7
1634036710000|2021-10-12 11:05:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.3|2219|9
1634036720000|2021-10-12 11:05:20|2219.4|2219.1|2219.3|2219|2219.5|2219.2|2219.3|2219|1
1634036730000|2021-10-12 11:05:30|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1634036740000|2021-10-12 11:05:40|2219.3|2219|2219.3|2219|2219.6|2219.3|2219.2|2218.9|9
1634036750000|2021-10-12 11:05:50|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|5
1634036760000|2021-10-12 11:06:00|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|0
1634036770000|2021-10-12 11:06:10|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|2
1634036780000|2021-10-12 11:06:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1634036790000|2021-10-12 11:06:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|0
1634036800000|2021-10-12 11:06:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|5
1634036810000|2021-10-12 11:06:50|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|0
1634036820000|2021-10-12 11:07:00|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|0
1634036830000|2021-10-12 11:07:10|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.7|2219.4|2
1634036840000|2021-10-12 11:07:20|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.7|2219.4|10
1634036850000|2021-10-12 11:07:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|3
1634036860000|2021-10-12 11:07:40|2220|2219.7|2220.6|2220.3|2220.7|2220.4|2220|2219.7|3
1634036870000|2021-10-12 11:07:50|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|0
1634036880000|2021-10-12 11:08:00|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|5
1634036890000|2021-10-12 11:08:10|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|0
1634036900000|2021-10-12 11:08:20|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|2
1634036910000|2021-10-12 11:08:30|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220|2219.7|8
1634036920000|2021-10-12 11:08:40|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|3
1634036930000|2021-10-12 11:08:50|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|1
1634036940000|2021-10-12 11:09:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|2
1634036950000|2021-10-12 11:09:10|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|3
1634036960000|2021-10-12 11:09:20|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1634036970000|2021-10-12 11:09:30|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|5
1634036980000|2021-10-12 11:09:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|7
1634036990000|2021-10-12 11:09:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220|2219.7|0
1634037000000|2021-10-12 11:10:00|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1634037010000|2021-10-12 11:10:10|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|9
1634037020000|2021-10-12 11:10:20|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|8
1634037030000|2021-10-12 11:10:30|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1634037040000|2021-10-12 11:10:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|0
1634037050000|2021-10-12 11:10:50|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|1
1634037060000|2021-10-12 11:11:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|1
1634037070000|2021-10-12 11:11:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|5
1634037080000|2021-10-12 11:11:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|0
1634037090000|2021-10-12 11:11:30|2219.9|2219.6|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|0
1634037100000|2021-10-12 11:11:40|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|4
1634037110000|2021-10-12 11:11:50|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|18
1634037120000|2021-10-12 11:12:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|11
1634037130000|2021-10-12 11:12:10|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.8|2219.5|3
1634037140000|2021-10-12 11:12:20|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|0
1634037150000|2021-10-12 11:12:30|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1634037160000|2021-10-12 11:12:40|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|1
1634037170000|2021-10-12 11:12:50|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1634037180000|2021-10-12 11:13:00|2220.4|2220.1|2220|2219.7|2220.4|2220.1|2220|2219.7|1
1634037190000|2021-10-12 11:13:10|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|11
1634037200000|2021-10-12 11:13:20|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|5
1634037210000|2021-10-12 11:13:30|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.2|2219.9|1
1634037220000|2021-10-12 11:13:40|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|2
1634037230000|2021-10-12 11:13:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|6
1634037240000|2021-10-12 11:14:00|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1634037250000|2021-10-12 11:14:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1634037260000|2021-10-12 11:14:20|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|5
1634037270000|2021-10-12 11:14:30|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|2
1634037280000|2021-10-12 11:14:40|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|8
1634037300000|2021-10-12 11:15:00|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.6|2220.3|7
1634037310000|2021-10-12 11:15:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|0
1634037320000|2021-10-12 11:15:20|2220.8|2220.5|2220.3|2220|2220.8|2220.5|2220.3|2220|0
1634037330000|2021-10-12 11:15:30|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|4
1634037340000|2021-10-12 11:15:40|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|2
1634037350000|2021-10-12 11:15:50|2220.3|2220|2220.4|2220.1|2220.6|2220.3|2220.3|2220|18
1634037360000|2021-10-12 11:16:00|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220|2219.7|8
1634037370000|2021-10-12 11:16:10|2219.9|2219.6|2219.8|2219.5|2220|2219.7|2219.7|2219.4|8
1634037380000|2021-10-12 11:16:20|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.8|2219.5|2
1634037390000|2021-10-12 11:16:30|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|0
1634037400000|2021-10-12 11:16:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|14
1634037410000|2021-10-12 11:16:50|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.8|2219.5|0
1634037420000|2021-10-12 11:17:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|5
1634037430000|2021-10-12 11:17:10|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.8|2219.5|6
1634037440000|2021-10-12 11:17:20|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|0
1634037450000|2021-10-12 11:17:30|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|9
1634037460000|2021-10-12 11:17:40|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|8
1634037470000|2021-10-12 11:17:50|2219.4|2219.1|2219.8|2219.5|2219.9|2219.6|2219.4|2219.1|23
1634037480000|2021-10-12 11:18:00|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|5
1634037490000|2021-10-12 11:18:10|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.3|2219|7
1634037500000|2021-10-12 11:18:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|1
1634037510000|2021-10-12 11:18:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|3
1634037520000|2021-10-12 11:18:40|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|0
1634037530000|2021-10-12 11:18:50|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.3|2219|10
1634037540000|2021-10-12 11:19:00|2219.5|2219.2|2219.9|2219.6|2220|2219.7|2219.5|2219.2|2
1634037550000|2021-10-12 11:19:10|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|1
1634037560000|2021-10-12 11:19:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|1
1634037570000|2021-10-12 11:19:30|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|18
1634037580000|2021-10-12 11:19:40|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|1
1634037590000|2021-10-12 11:19:50|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|5
1634037600000|2021-10-12 11:20:00|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|6
1634037610000|2021-10-12 11:20:10|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|0
1634037620000|2021-10-12 11:20:20|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|1
1634037630000|2021-10-12 11:20:30|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1634037640000|2021-10-12 11:20:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|7
1634037650000|2021-10-12 11:20:50|2219.6|2219.3|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|0
1634037660000|2021-10-12 11:21:00|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.9|2219.6|6
1634037670000|2021-10-12 11:21:10|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1634037680000|2021-10-12 11:21:20|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1634037690000|2021-10-12 11:21:30|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|2
1634037700000|2021-10-12 11:21:40|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|9
1634037710000|2021-10-12 11:21:50|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|4
1634037720000|2021-10-12 11:22:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.2|2219.9|2
1634037730000|2021-10-12 11:22:10|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.3|2220|4
1634037740000|2021-10-12 11:22:20|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.2|2219.9|5
1634037750000|2021-10-12 11:22:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1634037760000|2021-10-12 11:22:40|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|3
1634037770000|2021-10-12 11:22:50|2220.4|2220.1|2220.4|2220.1|2220.7|2220.4|2220.3|2220|12
1634037780000|2021-10-12 11:23:00|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|0
1634037790000|2021-10-12 11:23:10|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1634037800000|2021-10-12 11:23:20|||||||||2
1634037810000|2021-10-12 11:23:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|7
1634037820000|2021-10-12 11:23:40|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|3
1634037830000|2021-10-12 11:23:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|9
1634037840000|2021-10-12 11:24:00|2220.3|2220|2220.4|2220.1|2220.6|2220.3|2220.3|2220|33
1634037850000|2021-10-12 11:24:10|||||||||5
1634037860000|2021-10-12 11:24:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1634037870000|2021-10-12 11:24:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|7
1634037880000|2021-10-12 11:24:40|2220.5|2220.2|2219.9|2219.6|2220.5|2220.2|2219.9|2219.6|6
1634037890000|2021-10-12 11:24:50|2220|2219.7|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|3
1634037900000|2021-10-12 11:25:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|13
1634037910000|2021-10-12 11:25:10|2219.4|2219.1|2220|2219.7|2220|2219.7|2219.4|2219.1|10
1634037920000|2021-10-12 11:25:20|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|4
1634037930000|2021-10-12 11:25:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1634037940000|2021-10-12 11:25:40|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.7|2219.4|7
1634037950000|2021-10-12 11:25:50|2219.6|2219.3|2220|2219.7|2220.1|2219.8|2219.6|2219.3|8
1634037960000|2021-10-12 11:26:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2220|2219.7|0
1634037970000|2021-10-12 11:26:10|2220.2|2219.9|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|13
1634037980000|2021-10-12 11:26:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|2
1634037990000|2021-10-12 11:26:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|5
1634038000000|2021-10-12 11:26:40|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.6|2220.3|19
1634038010000|2021-10-12 11:26:50|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.8|2220.5|2
1634038020000|2021-10-12 11:27:00|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|8
1634038030000|2021-10-12 11:27:10|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|8
1634038040000|2021-10-12 11:27:20|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|25
1634038050000|2021-10-12 11:27:30|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|1
1634038060000|2021-10-12 11:27:40|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221.1|2220.8|3
1634038070000|2021-10-12 11:27:50|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|13
1634038080000|2021-10-12 11:28:00|2221.4|2221.1|2221.4|2221.1|2221.7|2221.4|2221.3|2221|25
1634038090000|2021-10-12 11:28:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|6
1634038100000|2021-10-12 11:28:20|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|3
1634038110000|2021-10-12 11:28:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|3
1634038120000|2021-10-12 11:28:40|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.1|2220.8|13
1634038130000|2021-10-12 11:28:50|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|6
1634038140000|2021-10-12 11:29:00|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.1|2220.8|15
1634038150000|2021-10-12 11:29:10|2221.1|2220.8|2221.3|2221|2221.3|2221|2221|2220.7|2
1634038160000|2021-10-12 11:29:20|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.1|2220.8|5
1634038170000|2021-10-12 11:29:30|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.1|2220.8|0
1634038180000|2021-10-12 11:29:40|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|0
1634038190000|2021-10-12 11:29:50|2221.2|2220.9|2221.3|2221|2221.4|2221.1|2221.1|2220.8|1
1634038200000|2021-10-12 11:30:00|2221.2|2220.9|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|5
1634038210000|2021-10-12 11:30:10|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.8|2220.5|11
1634038220000|2021-10-12 11:30:20|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.6|2220.3|0
1634038230000|2021-10-12 11:30:30|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|0
1634038240000|2021-10-12 11:30:40|2221|2220.7|2221.2|2220.9|2221.3|2221|2221|2220.7|4
1634038250000|2021-10-12 11:30:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1634038260000|2021-10-12 11:31:00|2221.5|2221.2|2221.3|2221|2221.6|2221.3|2221.2|2220.9|4
1634038270000|2021-10-12 11:31:10|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|1
1634038280000|2021-10-12 11:31:20|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|4
1634038290000|2021-10-12 11:31:30|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|10
1634038300000|2021-10-12 11:31:40|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|15
1634038310000|2021-10-12 11:31:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1634038320000|2021-10-12 11:32:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|0
1634038330000|2021-10-12 11:32:10|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.3|2221|3
1634038340000|2021-10-12 11:32:20|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.3|2221|0
1634038350000|2021-10-12 11:32:30|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.9|2220.6|2
1634038360000|2021-10-12 11:32:40|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|4
1634038370000|2021-10-12 11:32:50|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|2
1634038380000|2021-10-12 11:33:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|1
1634038390000|2021-10-12 11:33:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1634038400000|2021-10-12 11:33:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|3
1634038410000|2021-10-12 11:33:30|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1634038420000|2021-10-12 11:33:40|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|8
1634038430000|2021-10-12 11:33:50|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.8|2220.5|3
1634038440000|2021-10-12 11:34:00|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.6|2220.3|9
1634038450000|2021-10-12 11:34:10|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.9|2220.6|6
1634038460000|2021-10-12 11:34:20|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|4
1634038470000|2021-10-12 11:34:30|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|3
1634038480000|2021-10-12 11:34:40|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|15
1634038490000|2021-10-12 11:34:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|6
1634038500000|2021-10-12 11:35:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|8
1634038510000|2021-10-12 11:35:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|1
1634038520000|2021-10-12 11:35:20|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1634038530000|2021-10-12 11:35:30|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220|2219.7|6
1634038540000|2021-10-12 11:35:40|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|5
1634038550000|2021-10-12 11:35:50|2220.6|2220.3|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|0
1634038560000|2021-10-12 11:36:00|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|8
1634038570000|2021-10-12 11:36:10|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1634038580000|2021-10-12 11:36:20|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|7
1634038590000|2021-10-12 11:36:30|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|18
1634038600000|2021-10-12 11:36:40|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|9
1634038610000|2021-10-12 11:36:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.1|2219.8|0
1634038620000|2021-10-12 11:37:00|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|0
1634038630000|2021-10-12 11:37:10|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|1
1634038640000|2021-10-12 11:37:20|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|5
1634038650000|2021-10-12 11:37:30|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|0
1634038660000|2021-10-12 11:37:40|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|1
1634038670000|2021-10-12 11:37:50|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.3|2219|9
1634038680000|2021-10-12 11:38:00|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|1
1634038690000|2021-10-12 11:38:10|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|23
1634038700000|2021-10-12 11:38:20|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|12
1634038710000|2021-10-12 11:38:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|14
1634038730000|2021-10-12 11:38:50|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|21
1634038740000|2021-10-12 11:39:00|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|17
1634038750000|2021-10-12 11:39:10|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.9|2219.6|12
1634038760000|2021-10-12 11:39:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|6
1634038770000|2021-10-12 11:39:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|0
1634038780000|2021-10-12 11:39:40|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|1
1634038790000|2021-10-12 11:39:50|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1634038800000|2021-10-12 11:40:00|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|1
1634038810000|2021-10-12 11:40:10|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1634038820000|2021-10-12 11:40:20|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|6
1634038830000|2021-10-12 11:40:30|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|1
1634038840000|2021-10-12 11:40:40|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|1
1634038850000|2021-10-12 11:40:50|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|0
1634038860000|2021-10-12 11:41:00|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|0
1634038870000|2021-10-12 11:41:10|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|4
1634038880000|2021-10-12 11:41:20|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|2
1634038890000|2021-10-12 11:41:30|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|0
1634038900000|2021-10-12 11:41:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1634038910000|2021-10-12 11:41:50|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|5
1634038920000|2021-10-12 11:42:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|1
1634038930000|2021-10-12 11:42:10|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|4
1634038940000|2021-10-12 11:42:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|2
1634038950000|2021-10-12 11:42:30|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|11
1634038960000|2021-10-12 11:42:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|14
1634038970000|2021-10-12 11:42:50|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.3|2219|5
1634038980000|2021-10-12 11:43:00|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|1
1634038990000|2021-10-12 11:43:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1634039000000|2021-10-12 11:43:20|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|2
1634039010000|2021-10-12 11:43:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219|2218.7|5
1634039020000|2021-10-12 11:43:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1634039030000|2021-10-12 11:43:50|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1634039040000|2021-10-12 11:44:00|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|5
1634039050000|2021-10-12 11:44:10|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|2
1634039060000|2021-10-12 11:44:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|4
1634039070000|2021-10-12 11:44:30|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|3
1634039080000|2021-10-12 11:44:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1634039090000|2021-10-12 11:44:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1634039100000|2021-10-12 11:45:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|6
1634039110000|2021-10-12 11:45:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1634039120000|2021-10-12 11:45:20|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|1
1634039130000|2021-10-12 11:45:30|2218.4|2218.1|2218.6|2218.3|2218.8|2218.5|2218.4|2218.1|6
1634039140000|2021-10-12 11:45:40|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|15
1634039150000|2021-10-12 11:45:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|4
1634039160000|2021-10-12 11:46:00|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|1
1634039180000|2021-10-12 11:46:20|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|0
1634039190000|2021-10-12 11:46:30|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|0
1634039200000|2021-10-12 11:46:40|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|6
1634039210000|2021-10-12 11:46:50|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1634039220000|2021-10-12 11:47:00|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|3
1634039230000|2021-10-12 11:47:10|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218|2217.7|25
1634039240000|2021-10-12 11:47:20|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|32
1634039250000|2021-10-12 11:47:30|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|3
1634039260000|2021-10-12 11:47:40|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|4
1634039270000|2021-10-12 11:47:50|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1634039280000|2021-10-12 11:48:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|14
1634039290000|2021-10-12 11:48:10|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|8
1634039300000|2021-10-12 11:48:20|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218|2217.7|0
1634039310000|2021-10-12 11:48:30|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|4
1634039320000|2021-10-12 11:48:40|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|4
1634039330000|2021-10-12 11:48:50|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|6
1634039340000|2021-10-12 11:49:00|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|8
1634039350000|2021-10-12 11:49:10|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|1
1634039360000|2021-10-12 11:49:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1634039370000|2021-10-12 11:49:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|15
1634039380000|2021-10-12 11:49:40|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|2
1634039390000|2021-10-12 11:49:50|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.3|2218|4
1634039400000|2021-10-12 11:50:00|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|1
1634039410000|2021-10-12 11:50:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|1
1634039420000|2021-10-12 11:50:20|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|9
1634039430000|2021-10-12 11:50:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|3
1634039440000|2021-10-12 11:50:40|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|2
1634039450000|2021-10-12 11:50:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|4
1634039460000|2021-10-12 11:51:00|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219|2218.7|11
1634039470000|2021-10-12 11:51:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.1|2218.8|3
1634039480000|2021-10-12 11:51:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|9
1634039490000|2021-10-12 11:51:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1634039500000|2021-10-12 11:51:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|8
1634039510000|2021-10-12 11:51:50|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|1
1634039520000|2021-10-12 11:52:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|0
1634039530000|2021-10-12 11:52:10|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|1
1634039540000|2021-10-12 11:52:20|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|0
1634039550000|2021-10-12 11:52:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|2
1634039560000|2021-10-12 11:52:40|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.3|2219|9
1634039570000|2021-10-12 11:52:50|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|0
1634039580000|2021-10-12 11:53:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1634039590000|2021-10-12 11:53:10|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|2
1634039600000|2021-10-12 11:53:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1634039610000|2021-10-12 11:53:30|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.9|2219.6|6
1634039620000|2021-10-12 11:53:40|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1634039630000|2021-10-12 11:53:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1634039640000|2021-10-12 11:54:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|8
1634039650000|2021-10-12 11:54:10|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|0
1634039660000|2021-10-12 11:54:20|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2219|2218.7|6
1634039670000|2021-10-12 11:54:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|3
1634039680000|2021-10-12 11:54:40|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|5
1634039690000|2021-10-12 11:54:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|2
1634039710000|2021-10-12 11:55:10|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|11
1634039720000|2021-10-12 11:55:20|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2218.3|2218|3
1634039730000|2021-10-12 11:55:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1634039740000|2021-10-12 11:55:40|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|9
1634039750000|2021-10-12 11:55:50|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|2
1634039760000|2021-10-12 11:56:00|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.1|2217.8|1
1634039770000|2021-10-12 11:56:10|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|6
1634039780000|2021-10-12 11:56:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218|2217.7|12
1634039790000|2021-10-12 11:56:30|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|4
1634039800000|2021-10-12 11:56:40|2218.6|2218.3|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|1
1634039810000|2021-10-12 11:56:50|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1634039820000|2021-10-12 11:57:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1634039830000|2021-10-12 11:57:10|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|4
1634039840000|2021-10-12 11:57:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1634039850000|2021-10-12 11:57:30|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1634039860000|2021-10-12 11:57:40|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|3
1634039870000|2021-10-12 11:57:50|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|9
1634039880000|2021-10-12 11:58:00|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1634039890000|2021-10-12 11:58:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|1
1634039900000|2021-10-12 11:58:20|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1634039910000|2021-10-12 11:58:30|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.3|2218|1
1634039920000|2021-10-12 11:58:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|6
1634039930000|2021-10-12 11:58:50|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|0
1634039940000|2021-10-12 11:59:00|2218.3|2218|2218.1|2217.8|2218.3|2218|2218|2217.7|2
1634039950000|2021-10-12 11:59:10|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|5
1634039960000|2021-10-12 11:59:20|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2218|2217.7|0
1634039970000|2021-10-12 11:59:30|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1634039980000|2021-10-12 11:59:40|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|9
1634039990000|2021-10-12 11:59:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|2
1634040000000|2021-10-12 12:00:00|2217.7|2217.4|2218.5|2218.2|2218.5|2218.2|2217.7|2217.4|17
1634040010000|2021-10-12 12:00:10|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.5|2218.2|20
1634040020000|2021-10-12 12:00:20|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|10
1634040030000|2021-10-12 12:00:30|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|10
1634040040000|2021-10-12 12:00:40|2218.5|2218.2|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|26
1634040050000|2021-10-12 12:00:50|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218|2217.7|10
1634040060000|2021-10-12 12:01:00|2218.1|2217.8|2218.6|2218.3|2219|2218.7|2218.1|2217.8|42
1634040070000|2021-10-12 12:01:10|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|9
1634040080000|2021-10-12 12:01:20|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|11
1634040090000|2021-10-12 12:01:30|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2217.7|2217.4|19
1634040100000|2021-10-12 12:01:40|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.5|2217.2|11
1634040110000|2021-10-12 12:01:50|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|28
1634040120000|2021-10-12 12:02:00|2217.7|2217.4|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|18
1634040130000|2021-10-12 12:02:10|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|2
1634040140000|2021-10-12 12:02:20|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|8
1634040150000|2021-10-12 12:02:30|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|1
1634040160000|2021-10-12 12:02:40|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|8
1634040170000|2021-10-12 12:02:50|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|9
1634040180000|2021-10-12 12:03:00|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|66
1634040190000|2021-10-12 12:03:10|2219|2218.7|2219|2218.7|2219.1|2218.8|2218.9|2218.6|18
1634040200000|2021-10-12 12:03:20|2219.1|2218.8|2219.4|2219.1|2219.5|2219.2|2219|2218.7|43
1634040210000|2021-10-12 12:03:30|2219.3|2219|2219.3|2219|2219.6|2219.3|2219.3|2219|3
1634040220000|2021-10-12 12:03:40|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.3|2219|7
1634040230000|2021-10-12 12:03:50|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.3|2219|11
1634040240000|2021-10-12 12:04:00|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|5
1634040250000|2021-10-12 12:04:10|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.3|2219|19
1634040260000|2021-10-12 12:04:20|2219.7|2219.4|2220|2219.7|2220.1|2219.8|2219.7|2219.4|9
1634040270000|2021-10-12 12:04:30|2219.8|2219.5|2219.8|2219.5|2220|2219.7|2219.8|2219.5|10
1634040280000|2021-10-12 12:04:40|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|1
1634040290000|2021-10-12 12:04:50|2219.3|2219|2219.5|2219.2|2219.6|2219.3|2219.3|2219|5
1634040300000|2021-10-12 12:05:00|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|0
1634040310000|2021-10-12 12:05:10|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|48
1634040320000|2021-10-12 12:05:20|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|6
1634040330000|2021-10-12 12:05:30|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|35
1634040340000|2021-10-12 12:05:40|2220.8|2220.5|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|11
1634040350000|2021-10-12 12:05:50|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|2
1634040360000|2021-10-12 12:06:00|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2220.9|2220.6|4
1634040370000|2021-10-12 12:06:10|2221|2220.7|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|14
1634040380000|2021-10-12 12:06:20|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.8|2220.5|4
1634040390000|2021-10-12 12:06:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|4
1634040400000|2021-10-12 12:06:40|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|13
1634040410000|2021-10-12 12:06:50|2221.4|2221.1|2221.3|2221|2221.6|2221.3|2221.3|2221|11
1634040420000|2021-10-12 12:07:00|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|27
1634040430000|2021-10-12 12:07:10|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.2|2220.9|18
1634040440000|2021-10-12 12:07:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|1
1634040450000|2021-10-12 12:07:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|2
1634040460000|2021-10-12 12:07:40|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|8
1634040470000|2021-10-12 12:07:50|2221.7|2221.4|2222|2221.7|2222.1|2221.8|2221.7|2221.4|15
1634040480000|2021-10-12 12:08:00|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|5
1634040490000|2021-10-12 12:08:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|3
1634040500000|2021-10-12 12:08:20|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|2
1634040510000|2021-10-12 12:08:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|4
1634040520000|2021-10-12 12:08:40|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1634040530000|2021-10-12 12:08:50|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|2
1634040540000|2021-10-12 12:09:00|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|7
1634040550000|2021-10-12 12:09:10|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|6
1634040560000|2021-10-12 12:09:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|10
1634040570000|2021-10-12 12:09:30|2221|2220.7|2221.5|2221.2|2221.5|2221.2|2220.9|2220.6|11
1634040580000|2021-10-12 12:09:40|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|27
1634040590000|2021-10-12 12:09:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|3
1634040600000|2021-10-12 12:10:00|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|10
1634040610000|2021-10-12 12:10:10|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|0
1634040620000|2021-10-12 12:10:20|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|4
1634040630000|2021-10-12 12:10:30|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|8
1634040640000|2021-10-12 12:10:40|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|6
1634040650000|2021-10-12 12:10:50|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|0
1634040660000|2021-10-12 12:11:00|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|0
1634040670000|2021-10-12 12:11:10|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|0
1634040680000|2021-10-12 12:11:20|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|6
1634040690000|2021-10-12 12:11:30|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|11
1634040700000|2021-10-12 12:11:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|3
1634040710000|2021-10-12 12:11:50|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|2
1634040720000|2021-10-12 12:12:00|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|3
1634040730000|2021-10-12 12:12:10|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|3
1634040740000|2021-10-12 12:12:20|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|4
1634040750000|2021-10-12 12:12:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.1|2220.8|16
1634040760000|2021-10-12 12:12:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|1
1634040770000|2021-10-12 12:12:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1634040780000|2021-10-12 12:13:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1634040790000|2021-10-12 12:13:10|2220.9|2220.6|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|9
1634040800000|2021-10-12 12:13:20|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|8
1634040810000|2021-10-12 12:13:30|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|30
1634040820000|2021-10-12 12:13:40|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|6
1634040830000|2021-10-12 12:13:50|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|1
1634040840000|2021-10-12 12:14:00|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|7
1634040850000|2021-10-12 12:14:10|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|1
1634040860000|2021-10-12 12:14:20|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|10
1634040870000|2021-10-12 12:14:30|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|8
1634040880000|2021-10-12 12:14:40|||||||||1
1634040890000|2021-10-12 12:14:50|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2220.9|2220.6|23
1634040900000|2021-10-12 12:15:00|2220.9|2220.6|2221.3|2221|2221.3|2221|2220.9|2220.6|5
1634040910000|2021-10-12 12:15:10|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1634040920000|2021-10-12 12:15:20|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|3
1634040930000|2021-10-12 12:15:30|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.2|2220.9|38
1634040940000|2021-10-12 12:15:40|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|3
1634040950000|2021-10-12 12:15:50|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221|2220.7|4
1634040960000|2021-10-12 12:16:00|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1634040970000|2021-10-12 12:16:10|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|1
1634040980000|2021-10-12 12:16:20|||||||||4
1634040990000|2021-10-12 12:16:30|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|4
1634041000000|2021-10-12 12:16:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|6
1634041010000|2021-10-12 12:16:50|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1634041020000|2021-10-12 12:17:00|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|33
1634041030000|2021-10-12 12:17:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|10
1634041040000|2021-10-12 12:17:20|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.3|2221|10
1634041050000|2021-10-12 12:17:30|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|7
1634041060000|2021-10-12 12:17:40|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|23
1634041070000|2021-10-12 12:17:50|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|3
1634041080000|2021-10-12 12:18:00|2222.2|2221.9|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|20
1634041090000|2021-10-12 12:18:10|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|8
1634041100000|2021-10-12 12:18:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1634041110000|2021-10-12 12:18:30|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.3|2222|15
1634041120000|2021-10-12 12:18:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|1
1634041130000|2021-10-12 12:18:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|12
1634041140000|2021-10-12 12:19:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|10
1634041150000|2021-10-12 12:19:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1634041160000|2021-10-12 12:19:20|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|8
1634041170000|2021-10-12 12:19:30|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.3|2222|4
1634041180000|2021-10-12 12:19:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|3
1634041190000|2021-10-12 12:19:50|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|2
1634041200000|2021-10-12 12:20:00|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|31
1634041210000|2021-10-12 12:20:10|2222.4|2222.1|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|5
1634041220000|2021-10-12 12:20:20|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|6
1634041230000|2021-10-12 12:20:30|2222.4|2222.1|2222.8|2222.5|2222.8|2222.5|2222.3|2222|38
1634041240000|2021-10-12 12:20:40|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|1
1634041250000|2021-10-12 12:20:50|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|36
1634041260000|2021-10-12 12:21:00|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|10
1634041270000|2021-10-12 12:21:10|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|12
1634041280000|2021-10-12 12:21:20|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|2
1634041290000|2021-10-12 12:21:30|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.7|2222.4|29
1634041300000|2021-10-12 12:21:40|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.9|2222.6|22
1634041310000|2021-10-12 12:21:50|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|12
1634041320000|2021-10-12 12:22:00|2223.5|2223.2|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|35
1634041330000|2021-10-12 12:22:10|2223.4|2223.1|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|17
1634041340000|2021-10-12 12:22:20|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|15
1634041350000|2021-10-12 12:22:30|2224.2|2223.9|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|109
1634041360000|2021-10-12 12:22:40|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|24
1634041370000|2021-10-12 12:22:50|2224.5|2224.2|2224.3|2224|2224.6|2224.3|2224.3|2224|9
1634041380000|2021-10-12 12:23:00|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|35
1634041390000|2021-10-12 12:23:10|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|23
1634041400000|2021-10-12 12:23:20|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|2
1634041410000|2021-10-12 12:23:30|2224.1|2223.8|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|19
1634041420000|2021-10-12 12:23:40|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.3|2224|11
1634041430000|2021-10-12 12:23:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|5
1634041440000|2021-10-12 12:24:00|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|15
1634041450000|2021-10-12 12:24:10|2224.6|2224.3|2225.3|2225|2225.3|2225|2224.6|2224.3|12
1634041460000|2021-10-12 12:24:20|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|23
1634041470000|2021-10-12 12:24:30|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|7
1634041480000|2021-10-12 12:24:40|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2224.9|2224.6|10
1634041490000|2021-10-12 12:24:50|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|7
1634041500000|2021-10-12 12:25:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|9
1634041510000|2021-10-12 12:25:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|1
1634041520000|2021-10-12 12:25:20|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|6
1634041530000|2021-10-12 12:25:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|7
1634041540000|2021-10-12 12:25:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|6
1634041550000|2021-10-12 12:25:50|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|8
1634041560000|2021-10-12 12:26:00|2225.4|2225.1|2225.8|2225.5|2225.9|2225.6|2225.2|2224.9|49
1634041570000|2021-10-12 12:26:10|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|12
1634041580000|2021-10-12 12:26:20|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.6|2225.3|36
1634041590000|2021-10-12 12:26:30|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2225.7|2225.4|9
1634041600000|2021-10-12 12:26:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|2
1634041610000|2021-10-12 12:26:50|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|8
1634041620000|2021-10-12 12:27:00|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|8
1634041630000|2021-10-12 12:27:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|2
1634041640000|2021-10-12 12:27:20|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|5
1634041650000|2021-10-12 12:27:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|8
1634041660000|2021-10-12 12:27:40|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1634041670000|2021-10-12 12:27:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|16
1634041680000|2021-10-12 12:28:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|8
1634041690000|2021-10-12 12:28:10|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|19
1634041700000|2021-10-12 12:28:20|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|10
1634041710000|2021-10-12 12:28:30|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|8
1634041720000|2021-10-12 12:28:40|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|4
1634041730000|2021-10-12 12:28:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|11
1634041740000|2021-10-12 12:29:00|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|34
1634041750000|2021-10-12 12:29:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|2
1634041760000|2021-10-12 12:29:20|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|6
1634041770000|2021-10-12 12:29:30|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|6
1634041780000|2021-10-12 12:29:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225|2224.7|14
1634041790000|2021-10-12 12:29:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|4
1634041800000|2021-10-12 12:30:00|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|11
1634041810000|2021-10-12 12:30:10|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|35
1634041820000|2021-10-12 12:30:20|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|5
1634041830000|2021-10-12 12:30:30|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|7
1634041840000|2021-10-12 12:30:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|6
1634041850000|2021-10-12 12:30:50|2225.1|2224.8|2225|2224.7|2225.3|2225|2225|2224.7|10
1634041860000|2021-10-12 12:31:00|2225.1|2224.8|2224.2|2223.9|2225.1|2224.8|2224.1|2223.8|111
1634041870000|2021-10-12 12:31:10|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.3|2224|9
1634041880000|2021-10-12 12:31:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|4
1634041890000|2021-10-12 12:31:30|2224.3|2224|2224.1|2223.8|2224.4|2224.1|2224|2223.7|23
1634041900000|2021-10-12 12:31:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|7
1634041910000|2021-10-12 12:31:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|4
1634041920000|2021-10-12 12:32:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|2
1634041930000|2021-10-12 12:32:10|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.8|2223.5|17
1634041940000|2021-10-12 12:32:20|2224.1|2223.8|2224|2223.7|2224.3|2224|2224|2223.7|24
1634041950000|2021-10-12 12:32:30|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1634041960000|2021-10-12 12:32:40|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|5
1634041970000|2021-10-12 12:32:50|2223.6|2223.3|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|13
1634041980000|2021-10-12 12:33:00|2223.5|2223.2|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|19
1634041990000|2021-10-12 12:33:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|6
1634042000000|2021-10-12 12:33:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|4
1634042010000|2021-10-12 12:33:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1634042020000|2021-10-12 12:33:40|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|4
1634042030000|2021-10-12 12:33:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|2
1634042040000|2021-10-12 12:34:00|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|8
1634042050000|2021-10-12 12:34:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|16
1634042060000|2021-10-12 12:34:20|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|1
1634042070000|2021-10-12 12:34:30|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|5
1634042080000|2021-10-12 12:34:40|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1634042090000|2021-10-12 12:34:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|0
1634042100000|2021-10-12 12:35:00|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|17
1634042110000|2021-10-12 12:35:10|2223.9|2223.6|2223.3|2223|2223.9|2223.6|2223.3|2223|5
1634042120000|2021-10-12 12:35:20|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|14
1634042130000|2021-10-12 12:35:30|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|8
1634042140000|2021-10-12 12:35:40|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|3
1634042150000|2021-10-12 12:35:50|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|3
1634042160000|2021-10-12 12:36:00|2223.7|2223.4|2223.7|2223.4|2224|2223.7|2223.6|2223.3|29
1634042170000|2021-10-12 12:36:10|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|2
1634042180000|2021-10-12 12:36:20|2223.2|2222.9|2223.3|2223|2223.5|2223.2|2223.2|2222.9|15
1634042190000|2021-10-12 12:36:30|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|2
1634042200000|2021-10-12 12:36:40|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|10
1634042210000|2021-10-12 12:36:50|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|8
1634042220000|2021-10-12 12:37:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|13
1634042230000|2021-10-12 12:37:10|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|14
1634042240000|2021-10-12 12:37:20|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|12
1634042250000|2021-10-12 12:37:30|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|25
1634042260000|2021-10-12 12:37:40|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|3
1634042270000|2021-10-12 12:37:50|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|6
1634042280000|2021-10-12 12:38:00|2223.5|2223.2|2223.8|2223.5|2223.9|2223.6|2223.5|2223.2|30
1634042290000|2021-10-12 12:38:10|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|5
1634042300000|2021-10-12 12:38:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|7
1634042310000|2021-10-12 12:38:30|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|9
1634042320000|2021-10-12 12:38:40|2223.5|2223.2|2223.7|2223.4|2223.9|2223.6|2223.5|2223.2|5
1634042330000|2021-10-12 12:38:50|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|7
1634042340000|2021-10-12 12:39:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|4
1634042350000|2021-10-12 12:39:10|2223.5|2223.2|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|14
1634042360000|2021-10-12 12:39:20|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|1
1634042370000|2021-10-12 12:39:30|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.8|2223.5|3
1634042380000|2021-10-12 12:39:40|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|15
1634042390000|2021-10-12 12:39:50|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1634042400000|2021-10-12 12:40:00|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|7
1634042410000|2021-10-12 12:40:10|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2222.8|2222.5|33
1634042420000|2021-10-12 12:40:20|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|30
1634042430000|2021-10-12 12:40:30|2222.4|2222.1|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|18
1634042440000|2021-10-12 12:40:40|2222.4|2222.1|2222|2221.7|2222.5|2222.2|2222|2221.7|20
1634042450000|2021-10-12 12:40:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|18
1634042460000|2021-10-12 12:41:00|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.5|2221.2|11
1634042470000|2021-10-12 12:41:10|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|10
1634042480000|2021-10-12 12:41:20|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|15
1634042490000|2021-10-12 12:41:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|3
1634042500000|2021-10-12 12:41:40|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|16
1634042510000|2021-10-12 12:41:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.3|2222|4
1634042520000|2021-10-12 12:42:00|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|10
1634042530000|2021-10-12 12:42:10|2222.8|2222.5|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|24
1634042540000|2021-10-12 12:42:20|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|5
1634042550000|2021-10-12 12:42:30|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.3|2222|29
1634042560000|2021-10-12 12:42:40|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222|2221.7|2
1634042570000|2021-10-12 12:42:50|2222|2221.7|2222.1|2221.8|2222.3|2222|2222|2221.7|11
1634042580000|2021-10-12 12:43:00|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|6
1634042590000|2021-10-12 12:43:10|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|15
1634042600000|2021-10-12 12:43:20|2222.6|2222.3|2222.1|2221.8|2222.7|2222.4|2222|2221.7|13
1634042610000|2021-10-12 12:43:30|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.7|2221.4|23
1634042620000|2021-10-12 12:43:40|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.3|2221|25
1634042630000|2021-10-12 12:43:50|2221.4|2221.1|2220.7|2220.4|2221.5|2221.2|2220.7|2220.4|31
1634042640000|2021-10-12 12:44:00|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|32
1634042650000|2021-10-12 12:44:10|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|5
1634042660000|2021-10-12 12:44:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.8|2220.5|12
1634042670000|2021-10-12 12:44:30|2221.1|2220.8|2222|2221.7|2222|2221.7|2221.1|2220.8|16
1634042680000|2021-10-12 12:44:40|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|2
1634042690000|2021-10-12 12:44:50|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.7|2221.4|8
1634042700000|2021-10-12 12:45:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.7|2221.4|17
1634042710000|2021-10-12 12:45:10|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|7
1634042720000|2021-10-12 12:45:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|4
1634042730000|2021-10-12 12:45:30|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222|2221.7|14
1634042740000|2021-10-12 12:45:40|2222.3|2222|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|9
1634042750000|2021-10-12 12:45:50|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|12
1634042760000|2021-10-12 12:46:00|2221.9|2221.6|2222|2221.7|2222.2|2221.9|2221.9|2221.6|9
1634042770000|2021-10-12 12:46:10|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|3
1634042780000|2021-10-12 12:46:20|2222|2221.7|2221.4|2221.1|2222|2221.7|2221.4|2221.1|2
1634042790000|2021-10-12 12:46:30|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|15
1634042800000|2021-10-12 12:46:40|2221.5|2221.2|2221|2220.7|2221.5|2221.2|2220.9|2220.6|27
1634042810000|2021-10-12 12:46:50|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.5|2220.2|28
1634042820000|2021-10-12 12:47:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|6
1634042830000|2021-10-12 12:47:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|4
1634042840000|2021-10-12 12:47:20|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|29
1634042850000|2021-10-12 12:47:30|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|9
1634042860000|2021-10-12 12:47:40|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|8
1634042870000|2021-10-12 12:47:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.1|2219.8|3
1634042880000|2021-10-12 12:48:00|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|9
1634042890000|2021-10-12 12:48:10|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|8
1634042900000|2021-10-12 12:48:20|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.3|2220|7
1634042910000|2021-10-12 12:48:30|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|7
1634042920000|2021-10-12 12:48:40|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|10
1634042930000|2021-10-12 12:48:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|1
1634042940000|2021-10-12 12:49:00|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|5
1634042950000|2021-10-12 12:49:10|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|7
1634042960000|2021-10-12 12:49:20|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|4
1634042970000|2021-10-12 12:49:30|2220.9|2220.6|2220.7|2220.4|2221.2|2220.9|2220.7|2220.4|24
1634042980000|2021-10-12 12:49:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|4
1634042990000|2021-10-12 12:49:50|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|10
1634043000000|2021-10-12 12:50:00|2220.5|2220.2|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|3
1634043010000|2021-10-12 12:50:10|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|13
1634043020000|2021-10-12 12:50:20|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|17
1634043030000|2021-10-12 12:50:30|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|3
1634043040000|2021-10-12 12:50:40|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|10
1634043050000|2021-10-12 12:50:50|||||||||1
1634043060000|2021-10-12 12:51:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|42
1634043070000|2021-10-12 12:51:10|2220.3|2220|2220.3|2220|2220.3|2220|2220|2219.7|8
1634043080000|2021-10-12 12:51:20|2220.2|2219.9|2220.3|2220|2220.3|2220|2220|2219.7|6
1634043090000|2021-10-12 12:51:30|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|7
1634043100000|2021-10-12 12:51:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1634043110000|2021-10-12 12:51:50|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|7
1634043120000|2021-10-12 12:52:00|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.6|2220.3|29
1634043130000|2021-10-12 12:52:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1634043140000|2021-10-12 12:52:20|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|6
1634043150000|2021-10-12 12:52:30|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.3|2220|10
1634043160000|2021-10-12 12:52:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|3
1634043180000|2021-10-12 12:53:00|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|5
1634043190000|2021-10-12 12:53:10|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|12
1634043200000|2021-10-12 12:53:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|9
1634043210000|2021-10-12 12:53:30|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|10
1634043220000|2021-10-12 12:53:40|2221|2220.7|2221.5|2221.2|2221.7|2221.4|2221|2220.7|8
1634043230000|2021-10-12 12:53:50|2221.4|2221.1|2221.3|2221|2221.6|2221.3|2221.3|2221|11
1634043240000|2021-10-12 12:54:00|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|3
1634043250000|2021-10-12 12:54:10|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|5
1634043260000|2021-10-12 12:54:20|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|9
1634043270000|2021-10-12 12:54:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|6
1634043280000|2021-10-12 12:54:40|2222.2|2221.9|2221.9|2221.6|2222.3|2222|2221.9|2221.6|16
1634043290000|2021-10-12 12:54:50|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1634043300000|2021-10-12 12:55:00|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|6
1634043310000|2021-10-12 12:55:10|2221.6|2221.3|2221.2|2220.9|2221.6|2221.3|2221.1|2220.8|6
1634043320000|2021-10-12 12:55:20|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2221|2220.7|3
1634043330000|2021-10-12 12:55:30|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|5
1634043340000|2021-10-12 12:55:40|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|4
1634043350000|2021-10-12 12:55:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|14
1634043360000|2021-10-12 12:56:00|2221.5|2221.2|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|15
1634043370000|2021-10-12 12:56:10|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|2
1634043380000|2021-10-12 12:56:20|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|2
1634043390000|2021-10-12 12:56:30|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.8|2220.5|17
1634043400000|2021-10-12 12:56:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|1
1634043410000|2021-10-12 12:56:50|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|2
1634043420000|2021-10-12 12:57:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|7
1634043430000|2021-10-12 12:57:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|3
1634043440000|2021-10-12 12:57:20|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|4
1634043450000|2021-10-12 12:57:30|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|49
1634043460000|2021-10-12 12:57:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|11
1634043470000|2021-10-12 12:57:50|2221.2|2220.9|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|4
1634043480000|2021-10-12 12:58:00|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|5
1634043490000|2021-10-12 12:58:10|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|8
1634043500000|2021-10-12 12:58:20|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|5
1634043510000|2021-10-12 12:58:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|11
1634043520000|2021-10-12 12:58:40|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|7
1634043530000|2021-10-12 12:58:50|2221.7|2221.4|2222|2221.7|2222.1|2221.8|2221.7|2221.4|9
1634043540000|2021-10-12 12:59:00|2221.9|2221.6|2222.3|2222|2222.3|2222|2221.9|2221.6|13
1634043550000|2021-10-12 12:59:10|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|25
1634043560000|2021-10-12 12:59:20|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.2|2221.9|7
1634043570000|2021-10-12 12:59:30|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.3|2222|9
1634043580000|2021-10-12 12:59:40|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|5
1634043590000|2021-10-12 12:59:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|12
1634043600000|2021-10-12 13:00:00|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|32
1634043610000|2021-10-12 13:00:10|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.2|2221.9|7
1634043620000|2021-10-12 13:00:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|4
1634043630000|2021-10-12 13:00:30|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|12
1634043640000|2021-10-12 13:00:40|2223.1|2222.8|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|12
1634043650000|2021-10-12 13:00:50|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|3
1634043660000|2021-10-12 13:01:00|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.6|2222.3|1
1634043670000|2021-10-12 13:01:10|2223.1|2222.8|2223|2222.7|2223.3|2223|2223|2222.7|5
1634043680000|2021-10-12 13:01:20|2222.9|2222.6|2222.6|2222.3|2223|2222.7|2222.6|2222.3|4
1634043690000|2021-10-12 13:01:30|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|0
1634043700000|2021-10-12 13:01:40|2222.9|2222.6|2223.3|2223|2223.6|2223.3|2222.9|2222.6|72
1634043710000|2021-10-12 13:01:50|2223.4|2223.1|2223.7|2223.4|2223.9|2223.6|2223.4|2223.1|12
1634043720000|2021-10-12 13:02:00|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|14
1634043730000|2021-10-12 13:02:10|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|3
1634043740000|2021-10-12 13:02:20|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1634043750000|2021-10-12 13:02:30|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|3
1634043760000|2021-10-12 13:02:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|5
1634043770000|2021-10-12 13:02:50|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|1
1634043780000|2021-10-12 13:03:00|2223.6|2223.3|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|0
1634043790000|2021-10-12 13:03:10|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|0
1634043800000|2021-10-12 13:03:20|||||||||4
1634043810000|2021-10-12 13:03:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|4
1634043820000|2021-10-12 13:03:40|2223.4|2223.1|2223.2|2222.9|2223.5|2223.2|2223|2222.7|10
1634043830000|2021-10-12 13:03:50|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|3
1634043840000|2021-10-12 13:04:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1634043850000|2021-10-12 13:04:10|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|2
1634043860000|2021-10-12 13:04:20|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|4
1634043870000|2021-10-12 13:04:30|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1634043880000|2021-10-12 13:04:40|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1634043890000|2021-10-12 13:04:50|||||||||1
1634043900000|2021-10-12 13:05:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|4
1634043910000|2021-10-12 13:05:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1634043920000|2021-10-12 13:05:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|10
1634043930000|2021-10-12 13:05:30|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.8|2222.5|7
1634043940000|2021-10-12 13:05:40|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|3
1634043950000|2021-10-12 13:05:50|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|4
1634043960000|2021-10-12 13:06:00|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|9
1634043970000|2021-10-12 13:06:10|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.9|2222.6|14
1634043980000|2021-10-12 13:06:20|2222.9|2222.6|2223|2222.7|2223.3|2223|2222.9|2222.6|27
1634043990000|2021-10-12 13:06:30|2222.9|2222.6|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|10
1634044000000|2021-10-12 13:06:40|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|10
1634044010000|2021-10-12 13:06:50|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|9
1634044020000|2021-10-12 13:07:00|2223|2222.7|2223|2222.7|2223|2222.7|2222.7|2222.4|5
1634044030000|2021-10-12 13:07:10|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|13
1634044040000|2021-10-12 13:07:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|4
1634044050000|2021-10-12 13:07:30|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.8|2222.5|7
1634044060000|2021-10-12 13:07:40|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.8|2222.5|5
1634044070000|2021-10-12 13:07:50|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|14
1634044080000|2021-10-12 13:08:00|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|14
1634044090000|2021-10-12 13:08:10|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.3|2222|28
1634044100000|2021-10-12 13:08:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|4
1634044110000|2021-10-12 13:08:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|7
1634044120000|2021-10-12 13:08:40|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.5|2222.2|17
1634044130000|2021-10-12 13:08:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|7
1634044140000|2021-10-12 13:09:00|2223.2|2222.9|2223.3|2223|2223.5|2223.2|2223.2|2222.9|17
1634044150000|2021-10-12 13:09:10|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|20
1634044160000|2021-10-12 13:09:20|2224|2223.7|2223.5|2223.2|2224|2223.7|2223.5|2223.2|16
1634044170000|2021-10-12 13:09:30|2223.7|2223.4|2223.2|2222.9|2223.7|2223.4|2223.2|2222.9|34
1634044180000|2021-10-12 13:09:40|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|0
1634044190000|2021-10-12 13:09:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1634044200000|2021-10-12 13:10:00|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223|2222.7|7
1634044210000|2021-10-12 13:10:10|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|0
1634044220000|2021-10-12 13:10:20|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.4|2223.1|9
1634044230000|2021-10-12 13:10:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|12
1634044240000|2021-10-12 13:10:40|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|1
1634044250000|2021-10-12 13:10:50|2223.4|2223.1|2223.6|2223.3|2223.8|2223.5|2223.4|2223.1|1
1634044260000|2021-10-12 13:11:00|2223.5|2223.2|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|25
1634044270000|2021-10-12 13:11:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1634044280000|2021-10-12 13:11:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1634044290000|2021-10-12 13:11:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1634044300000|2021-10-12 13:11:40|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.6|2223.3|11
1634044310000|2021-10-12 13:11:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|7
1634044320000|2021-10-12 13:12:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|5
1634044330000|2021-10-12 13:12:10|2224.2|2223.9|2224.3|2224|2224.5|2224.2|2224.2|2223.9|22
1634044340000|2021-10-12 13:12:20|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|6
1634044350000|2021-10-12 13:12:30|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|11
1634044360000|2021-10-12 13:12:40|2224|2223.7|2224|2223.7|2224|2223.7|2223.6|2223.3|11
1634044370000|2021-10-12 13:12:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|2
1634044380000|2021-10-12 13:13:00|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|9
1634044390000|2021-10-12 13:13:10|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.4|2223.1|13
1634044400000|2021-10-12 13:13:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|7
1634044410000|2021-10-12 13:13:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|3
1634044420000|2021-10-12 13:13:40|2223.7|2223.4|2223.1|2222.8|2223.7|2223.4|2223.1|2222.8|6
1634044430000|2021-10-12 13:13:50|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|4
1634044440000|2021-10-12 13:14:00|2223.1|2222.8|2223.2|2222.9|2223.6|2223.3|2223.1|2222.8|8
1634044450000|2021-10-12 13:14:10|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|14
1634044460000|2021-10-12 13:14:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|16
1634044470000|2021-10-12 13:14:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|15
1634044480000|2021-10-12 13:14:40|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|6
1634044490000|2021-10-12 13:14:50|2223|2222.7|2223.5|2223.2|2223.8|2223.5|2223|2222.7|39
1634044500000|2021-10-12 13:15:00|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|11
1634044510000|2021-10-12 13:15:10|2223.8|2223.5|2223.4|2223.1|2223.8|2223.5|2223.4|2223.1|1
1634044520000|2021-10-12 13:15:20|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.3|2223|9
1634044530000|2021-10-12 13:15:30|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.3|2223|7
1634044540000|2021-10-12 13:15:40|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|6
1634044550000|2021-10-12 13:15:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|9
1634044560000|2021-10-12 13:16:00|2223.2|2222.9|2223.6|2223.3|2223.7|2223.4|2223.2|2222.9|42
1634044570000|2021-10-12 13:16:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|0
1634044580000|2021-10-12 13:16:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1634044590000|2021-10-12 13:16:30|2223.5|2223.2|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|10
1634044600000|2021-10-12 13:16:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|5
1634044610000|2021-10-12 13:16:50|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|6
1634044620000|2021-10-12 13:17:00|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|18
1634044630000|2021-10-12 13:17:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|6
1634044640000|2021-10-12 13:17:20|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.1|2222.8|5
1634044650000|2021-10-12 13:17:30|2223.4|2223.1|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|47
1634044660000|2021-10-12 13:17:40|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|9
1634044670000|2021-10-12 13:17:50|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1634044680000|2021-10-12 13:18:00|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|12
1634044690000|2021-10-12 13:18:10|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|3
1634044700000|2021-10-12 13:18:20|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|12
1634044710000|2021-10-12 13:18:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1634044720000|2021-10-12 13:18:40|2223.6|2223.3|2223.2|2222.9|2223.6|2223.3|2223.2|2222.9|6
1634044730000|2021-10-12 13:18:50|2223|2222.7|2223|2222.7|2223|2222.7|2222.8|2222.5|34
1634044740000|2021-10-12 13:19:00|2222.8|2222.5|2223.2|2222.9|2223.3|2223|2222.8|2222.5|42
1634044750000|2021-10-12 13:19:10|2223.1|2222.8|2223.5|2223.2|2223.5|2223.2|2223.1|2222.8|6
1634044760000|2021-10-12 13:19:20|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|3
1634044770000|2021-10-12 13:19:30|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|8
1634044780000|2021-10-12 13:19:40|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|3
1634044790000|2021-10-12 13:19:50|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|2
1634044800000|2021-10-12 13:20:00|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1634044810000|2021-10-12 13:20:10|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|13
1634044820000|2021-10-12 13:20:20|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|8
1634044830000|2021-10-12 13:20:30|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|14
1634044840000|2021-10-12 13:20:40|2223.9|2223.6|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|16
1634044850000|2021-10-12 13:20:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|9
1634044860000|2021-10-12 13:21:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|9
1634044870000|2021-10-12 13:21:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|14
1634044890000|2021-10-12 13:21:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|6
1634044900000|2021-10-12 13:21:40|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|6
1634044910000|2021-10-12 13:21:50|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.2|2223.9|16
1634044920000|2021-10-12 13:22:00|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.3|2224|8
1634044930000|2021-10-12 13:22:10|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|15
1634044940000|2021-10-12 13:22:20|2224|2223.7|2224.3|2224|2224.3|2224|2224|2223.7|17
1634044950000|2021-10-12 13:22:30|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.2|2223.9|13
1634044960000|2021-10-12 13:22:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|12
1634044970000|2021-10-12 13:22:50|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|4
1634044980000|2021-10-12 13:23:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|2
1634044990000|2021-10-12 13:23:10|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1634045000000|2021-10-12 13:23:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|3
1634045010000|2021-10-12 13:23:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|6
1634045020000|2021-10-12 13:23:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|7
1634045030000|2021-10-12 13:23:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|9
1634045040000|2021-10-12 13:24:00|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|11
1634045050000|2021-10-12 13:24:10|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|5
1634045060000|2021-10-12 13:24:20|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|15
1634045070000|2021-10-12 13:24:30|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|12
1634045080000|2021-10-12 13:24:40|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|5
1634045090000|2021-10-12 13:24:50|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|5
1634045100000|2021-10-12 13:25:00|2224.3|2224|2224.4|2224.1|2224.6|2224.3|2224.3|2224|10
1634045110000|2021-10-12 13:25:10|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|11
1634045120000|2021-10-12 13:25:20|2224.9|2224.6|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|28
1634045130000|2021-10-12 13:25:30|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|6
1634045140000|2021-10-12 13:25:40|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|13
1634045150000|2021-10-12 13:25:50|2224.8|2224.5|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|6
1634045160000|2021-10-12 13:26:00|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|12
1634045170000|2021-10-12 13:26:10|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|29
1634045180000|2021-10-12 13:26:20|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|7
1634045190000|2021-10-12 13:26:30|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.8|2224.5|22
1634045200000|2021-10-12 13:26:40|2225.6|2225.3|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|23
1634045210000|2021-10-12 13:26:50|2225.2|2224.9|2225.3|2225|2225.5|2225.2|2225.2|2224.9|5
1634045220000|2021-10-12 13:27:00|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|41
1634045230000|2021-10-12 13:27:10|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|5
1634045240000|2021-10-12 13:27:20|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|6
1634045250000|2021-10-12 13:27:30|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|2
1634045260000|2021-10-12 13:27:40|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|11
1634045270000|2021-10-12 13:27:50|2225.4|2225.1|2225.9|2225.6|2226|2225.7|2225.4|2225.1|23
1634045280000|2021-10-12 13:28:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|16
1634045290000|2021-10-12 13:28:10|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|16
1634045300000|2021-10-12 13:28:20|2225.5|2225.2|2225.8|2225.5|2225.9|2225.6|2225.4|2225.1|37
1634045310000|2021-10-12 13:28:30|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|56
1634045320000|2021-10-12 13:28:40|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|61
1634045330000|2021-10-12 13:28:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|48
1634045340000|2021-10-12 13:29:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|57
1634045350000|2021-10-12 13:29:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1634045360000|2021-10-12 13:29:20|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.5|2226.2|23
1634045370000|2021-10-12 13:29:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|39
1634045380000|2021-10-12 13:29:40|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.3|2226|26
1634045390000|2021-10-12 13:29:50|2226.3|2226|2225.5|2225.2|2226.4|2226.1|2225.5|2225.2|104
1634045400000|2021-10-12 13:30:00|2225.4|2225.1|2227.4|2227.1|2227.7|2227.4|2225.4|2225.1|1018
1634045410000|2021-10-12 13:30:10|2227.3|2227|2227.9|2227.6|2227.9|2227.6|2226.9|2226.6|284
1634045420000|2021-10-12 13:30:20|2228.2|2227.9|2227.8|2227.5|2229.1|2228.8|2227.5|2227.2|389
1634045430000|2021-10-12 13:30:30|2227.7|2227.4|2226|2225.7|2227.8|2227.5|2226|2225.7|239
1634045440000|2021-10-12 13:30:40|2226.1|2225.8|2225.2|2224.9|2226.2|2225.9|2224.6|2224.3|386
1634045450000|2021-10-12 13:30:50|2225.4|2225.1|2224|2223.7|2225.5|2225.2|2223.8|2223.5|324
1634045460000|2021-10-12 13:31:00|2224.1|2223.8|2222.3|2222|2224.1|2223.8|2221.3|2221|599
1634045470000|2021-10-12 13:31:10|2222.2|2221.9|2223.1|2222.8|2223.1|2222.8|2221.1|2220.8|433
1634045480000|2021-10-12 13:31:20|2223|2222.7|2222.4|2222.1|2223|2222.7|2221.6|2221.3|239
1634045490000|2021-10-12 13:31:30|2222.2|2221.9|2221.9|2221.6|2222.3|2222|2221.1|2220.8|303
1634045500000|2021-10-12 13:31:40|2221.8|2221.5|2222.9|2222.6|2225.1|2224.8|2221.8|2221.5|402
1634045510000|2021-10-12 13:31:50|2223|2222.7|2223.8|2223.5|2224.8|2224.5|2223|2222.7|316
1634045520000|2021-10-12 13:32:00|2224.1|2223.8|2226.4|2226.1|2226.4|2226.1|2224.1|2223.8|388
1634045530000|2021-10-12 13:32:10|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2225.4|2225.1|162
1634045540000|2021-10-12 13:32:20|2226.4|2226.1|2226.6|2226.3|2226.9|2226.6|2225.9|2225.6|158
1634045550000|2021-10-12 13:32:30|2226.4|2226.1|2226.8|2226.5|2226.9|2226.6|2226.1|2225.8|159
1634045560000|2021-10-12 13:32:40|2226.6|2226.3|2226.8|2226.5|2227|2226.7|2226.2|2225.9|163
1634045570000|2021-10-12 13:32:50|2226.6|2226.3|2225.9|2225.6|2226.7|2226.4|2225.5|2225.2|175
1634045580000|2021-10-12 13:33:00|2226.2|2225.9|2227.7|2227.4|2227.8|2227.5|2226|2225.7|298
1634045590000|2021-10-12 13:33:10|2227.8|2227.5|2228.4|2228.1|2228.7|2228.4|2227|2226.7|198
1634045600000|2021-10-12 13:33:20|2228|2227.7|2229.5|2229.2|2229.5|2229.2|2228|2227.7|272
1634045610000|2021-10-12 13:33:30|2229.6|2229.3|2230.2|2229.9|2230.4|2230.1|2229.6|2229.3|245
1634045620000|2021-10-12 13:33:40|2230.3|2230|2231|2230.7|2231.3|2231|2230.2|2229.9|370
1634045630000|2021-10-12 13:33:50|2230.9|2230.6|2231.1|2230.8|2231.5|2231.2|2230.9|2230.6|128
1634045640000|2021-10-12 13:34:00|2231.3|2231|2229.7|2229.4|2231.4|2231.1|2229.3|2229|206
1634045650000|2021-10-12 13:34:10|2229.6|2229.3|2227.9|2227.6|2229.7|2229.4|2227.9|2227.6|180
1634045660000|2021-10-12 13:34:20|2228.2|2227.9|2228|2227.7|2229|2228.7|2227.4|2227.1|258
1634045670000|2021-10-12 13:34:30|2227.7|2227.4|2227.3|2227|2228.5|2228.2|2227|2226.7|161
1634045680000|2021-10-12 13:34:40|2227|2226.7|2226.7|2226.4|2227.3|2227|2226.4|2226.1|233
1634045690000|2021-10-12 13:34:50|2226.8|2226.5|2223.3|2223|2226.9|2226.6|2223.3|2223|379
1634045700000|2021-10-12 13:35:00|2222.6|2222.3|2223.6|2223.3|2224.4|2224.1|2222.2|2221.9|436
1634045710000|2021-10-12 13:35:10|2223.9|2223.6|2225|2224.7|2225.6|2225.3|2223.8|2223.5|131
1634045720000|2021-10-12 13:35:20|2225.2|2224.9|2226.1|2225.8|2226.2|2225.9|2224.9|2224.6|144
1634045730000|2021-10-12 13:35:30|2226.2|2225.9|2226.8|2226.5|2226.9|2226.6|2226.2|2225.9|95
1634045740000|2021-10-12 13:35:40|2226.9|2226.6|2226.8|2226.5|2227.2|2226.9|2226.4|2226.1|89
1634045750000|2021-10-12 13:35:50|2226.7|2226.4|2226.4|2226.1|2227|2226.7|2226.1|2225.8|123
1634045760000|2021-10-12 13:36:00|2226.5|2226.2|2226.6|2226.3|2227.3|2227|2226.3|2226|135
1634045770000|2021-10-12 13:36:10|2226.7|2226.4|2226.2|2225.9|2226.7|2226.4|2225.6|2225.3|106
1634045780000|2021-10-12 13:36:20|2226.3|2226|2225.1|2224.8|2226.5|2226.2|2224.2|2223.9|196
1634045790000|2021-10-12 13:36:30|2225.2|2224.9|2224|2223.7|2225.4|2225.1|2224|2223.7|99
1634045800000|2021-10-12 13:36:40|2224.4|2224.1|2224.9|2224.6|2224.9|2224.6|2224|2223.7|98
1634045810000|2021-10-12 13:36:50|2225.1|2224.8|2225.6|2225.3|2225.6|2225.3|2224.4|2224.1|109
1634045820000|2021-10-12 13:37:00|2225.7|2225.4|2227.4|2227.1|2227.4|2227.1|2225.4|2225.1|133
1634045830000|2021-10-12 13:37:10|2227.3|2227|2227.2|2226.9|2227.6|2227.3|2226.8|2226.5|92
1634045840000|2021-10-12 13:37:20|2227.1|2226.8|2228.3|2228|2228.3|2228|2226.9|2226.6|96
1634045850000|2021-10-12 13:37:30|2228.2|2227.9|2228.3|2228|2229|2228.7|2228|2227.7|128
1634045860000|2021-10-12 13:37:40|2228.4|2228.1|2229|2228.7|2229.3|2229|2228.2|2227.9|93
1634045870000|2021-10-12 13:37:50|2229.1|2228.8|2229.7|2229.4|2230|2229.7|2229|2228.7|107
1634045880000|2021-10-12 13:38:00|2230|2229.7|2230.1|2229.8|2230.3|2230|2229.7|2229.4|92
1634045890000|2021-10-12 13:38:10|2230|2229.7|2230.5|2230.2|2231|2230.7|2230|2229.7|117
1634045900000|2021-10-12 13:38:20|2230.4|2230.1|2230|2229.7|2230.5|2230.2|2229.6|2229.3|90
1634045910000|2021-10-12 13:38:30|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.1|2228.8|67
1634045920000|2021-10-12 13:38:40|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.4|2229.1|81
1634045930000|2021-10-12 13:38:50|2229.7|2229.4|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|48
1634045940000|2021-10-12 13:39:00|2229.8|2229.5|2230.8|2230.5|2231|2230.7|2229.8|2229.5|89
1634045950000|2021-10-12 13:39:10|2230.9|2230.6|2230.4|2230.1|2231.1|2230.8|2230.3|2230|71
1634045960000|2021-10-12 13:39:20|2230.3|2230|2229|2228.7|2230.4|2230.1|2228.8|2228.5|102
1634045970000|2021-10-12 13:39:30|2228.8|2228.5|2229.8|2229.5|2229.9|2229.6|2228.5|2228.2|141
1634045980000|2021-10-12 13:39:40|2230|2229.7|2230.5|2230.2|2230.7|2230.4|2230|2229.7|66
1634045990000|2021-10-12 13:39:50|2230.6|2230.3|2229.7|2229.4|2230.7|2230.4|2229.2|2228.9|63
1634046000000|2021-10-12 13:40:00|2229.8|2229.5|2230|2229.7|2230.6|2230.3|2228.7|2228.4|307
1634046010000|2021-10-12 13:40:10|2229.9|2229.6|2229.8|2229.5|2230.7|2230.4|2229.3|2229|181
1634046020000|2021-10-12 13:40:20|2229.7|2229.4|2230.5|2230.2|2230.8|2230.5|2229.2|2228.9|120
1634046030000|2021-10-12 13:40:30|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.3|2230|51
1634046040000|2021-10-12 13:40:40|2230.8|2230.5|2231.5|2231.2|2231.7|2231.4|2230.3|2230|155
1634046050000|2021-10-12 13:40:50|2231.7|2231.4|2231.9|2231.6|2232.2|2231.9|2231.4|2231.1|85
1634046060000|2021-10-12 13:41:00|2232|2231.7|2231.9|2231.6|2232.5|2232.2|2231.5|2231.2|188
1634046070000|2021-10-12 13:41:10|2231.8|2231.5|2232.1|2231.8|2232.7|2232.4|2231.8|2231.5|136
1634046080000|2021-10-12 13:41:20|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2231.9|2231.6|66
1634046090000|2021-10-12 13:41:30|2232.4|2232.1|2232.3|2232|2232.7|2232.4|2232.1|2231.8|125
1634046100000|2021-10-12 13:41:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.4|2231.1|94
1634046110000|2021-10-12 13:41:50|2231.9|2231.6|2232.6|2232.3|2232.9|2232.6|2231.9|2231.6|82
1634046120000|2021-10-12 13:42:00|2232.4|2232.1|2233.2|2232.9|2233.4|2233.1|2232.4|2232.1|150
1634046130000|2021-10-12 13:42:10|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.3|2233|106
1634046140000|2021-10-12 13:42:20|2234|2233.7|2233.8|2233.5|2234.2|2233.9|2233.3|2233|190
1634046150000|2021-10-12 13:42:30|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|132
1634046160000|2021-10-12 13:42:40|2234.3|2234|2234|2233.7|2234.3|2234|2233.7|2233.4|107
1634046170000|2021-10-12 13:42:50|2233.9|2233.6|2233.9|2233.6|2234.3|2234|2233.7|2233.4|96
1634046180000|2021-10-12 13:43:00|2233.8|2233.5|2233|2232.7|2233.9|2233.6|2232.8|2232.5|172
1634046190000|2021-10-12 13:43:10|2232.9|2232.6|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|122
1634046200000|2021-10-12 13:43:20|2232.7|2232.4|2230.1|2229.8|2232.7|2232.4|2230.1|2229.8|271
1634046210000|2021-10-12 13:43:30|2230.3|2230|2231.3|2231|2231.4|2231.1|2230.2|2229.9|200
1634046220000|2021-10-12 13:43:40|2231.2|2230.9|2231.8|2231.5|2232.1|2231.8|2231.2|2230.9|133
1634046230000|2021-10-12 13:43:50|2231.7|2231.4|2232|2231.7|2232.4|2232.1|2231.7|2231.4|142
1634046240000|2021-10-12 13:44:00|2232.1|2231.8|2231|2230.7|2232.1|2231.8|2230.8|2230.5|117
1634046250000|2021-10-12 13:44:10|2230.7|2230.4|2230|2229.7|2231.1|2230.8|2229.9|2229.6|154
1634046260000|2021-10-12 13:44:20|2229.9|2229.6|2227.8|2227.5|2230.3|2230|2227.8|2227.5|245
1634046270000|2021-10-12 13:44:30|2228|2227.7|2227.5|2227.2|2228.9|2228.6|2227.3|2227|175
1634046280000|2021-10-12 13:44:40|2227.6|2227.3|2228.6|2228.3|2229|2228.7|2227.5|2227.2|173
1634046290000|2021-10-12 13:44:50|2228.7|2228.4|2228.1|2227.8|2229.7|2229.4|2227.9|2227.6|111
1634046300000|2021-10-12 13:45:00|2227.9|2227.6|2227.1|2226.8|2227.9|2227.6|2225.7|2225.4|411
1634046310000|2021-10-12 13:45:10|2226.9|2226.6|2226.8|2226.5|2227.4|2227.1|2226.1|2225.8|195
1634046320000|2021-10-12 13:45:20|2226.6|2226.3|2225.4|2225.1|2226.8|2226.5|2224.8|2224.5|203
1634046330000|2021-10-12 13:45:30|2225.7|2225.4|2224.7|2224.4|2225.7|2225.4|2224.4|2224.1|215
1634046340000|2021-10-12 13:45:40|2224.6|2224.3|2225.4|2225.1|2225.9|2225.6|2224.6|2224.3|162
1634046350000|2021-10-12 13:45:50|2225.3|2225|2225.4|2225.1|2225.9|2225.6|2224.5|2224.2|135
1634046360000|2021-10-12 13:46:00|2225.6|2225.3|2225.8|2225.5|2226.6|2226.3|2225.6|2225.3|368
1634046370000|2021-10-12 13:46:10|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.5|2225.2|128
1634046380000|2021-10-12 13:46:20|2226.6|2226.3|2226.2|2225.9|2227.5|2227.2|2226.2|2225.9|190
1634046390000|2021-10-12 13:46:30|2226.1|2225.8|2226.7|2226.4|2226.9|2226.6|2225.7|2225.4|107
1634046400000|2021-10-12 13:46:40|2226.6|2226.3|2227.4|2227.1|2227.6|2227.3|2226.3|2226|94
1634046410000|2021-10-12 13:46:50|2227.3|2227|2226.3|2226|2227.5|2227.2|2226.2|2225.9|70
1634046420000|2021-10-12 13:47:00|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2225.3|2225|108
1634046430000|2021-10-12 13:47:10|2226.7|2226.4|2227.8|2227.5|2228.8|2228.5|2226.2|2225.9|185
1634046440000|2021-10-12 13:47:20|2227.9|2227.6|2227.6|2227.3|2228.4|2228.1|2227.6|2227.3|127
1634046450000|2021-10-12 13:47:30|2227|2226.7|2227.5|2227.2|2228.1|2227.8|2227|2226.7|109
1634046460000|2021-10-12 13:47:40|2227.4|2227.1|2227.4|2227.1|2228|2227.7|2226.9|2226.6|60
1634046470000|2021-10-12 13:47:50|2227.5|2227.2|2228.2|2227.9|2228.3|2228|2227.3|2227|90
1634046480000|2021-10-12 13:48:00|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.2|2226.9|128
1634046490000|2021-10-12 13:48:10|2227.9|2227.6|2228.1|2227.8|2228.3|2228|2227.6|2227.3|95
1634046500000|2021-10-12 13:48:20|2228.4|2228.1|2228.3|2228|2229|2228.7|2228.2|2227.9|133
1634046510000|2021-10-12 13:48:30|2228.4|2228.1|2229.1|2228.8|2229.5|2229.2|2228.4|2228.1|206
1634046520000|2021-10-12 13:48:40|2229.2|2228.9|2228.1|2227.8|2229.6|2229.3|2228.1|2227.8|225
1634046530000|2021-10-12 13:48:50|2228|2227.7|2228.1|2227.8|2229.3|2229|2228|2227.7|103
1634046540000|2021-10-12 13:49:00|2228.2|2227.9|2229.7|2229.4|2230.4|2230.1|2228.2|2227.9|279
1634046550000|2021-10-12 13:49:10|2229.9|2229.6|2229.8|2229.5|2230.2|2229.9|2229.1|2228.8|149
1634046560000|2021-10-12 13:49:20|2229.9|2229.6|2230|2229.7|2230.6|2230.3|2229.9|2229.6|115
1634046570000|2021-10-12 13:49:30|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.3|2229|66
1634046580000|2021-10-12 13:49:40|2229.8|2229.5|2230.8|2230.5|2230.9|2230.6|2229.7|2229.4|90
1634046590000|2021-10-12 13:49:50|2230.7|2230.4|2230.5|2230.2|2231|2230.7|2230.4|2230.1|103
1634046600000|2021-10-12 13:50:00|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2229.9|2229.6|198
1634046610000|2021-10-12 13:50:10|2230.5|2230.2|2232.2|2231.9|2232.3|2232|2230.5|2230.2|234
1634046620000|2021-10-12 13:50:20|2232.1|2231.8|2232.8|2232.5|2232.9|2232.6|2232|2231.7|160
1634046630000|2021-10-12 13:50:30|2232.9|2232.6|2233.5|2233.2|2233.7|2233.4|2232.9|2232.6|227
1634046640000|2021-10-12 13:50:40|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.5|2233.2|201
1634046650000|2021-10-12 13:50:50|2234.7|2234.4|2234.6|2234.3|2234.9|2234.6|2234.3|2234|201
1634046660000|2021-10-12 13:51:00|2234.5|2234.2|2234.5|2234.2|2234.8|2234.5|2234|2233.7|173
1634046670000|2021-10-12 13:51:10|2234.4|2234.1|2235.2|2234.9|2235.4|2235.1|2234.4|2234.1|144
1634046680000|2021-10-12 13:51:20|2235.1|2234.8|2234.4|2234.1|2235.8|2235.5|2234.4|2234.1|175
1634046690000|2021-10-12 13:51:30|2234.6|2234.3|2235.3|2235|2235.5|2235.2|2234.2|2233.9|164
1634046700000|2021-10-12 13:51:40|2235.4|2235.1|2236.1|2235.8|2236.1|2235.8|2235.1|2234.8|184
1634046710000|2021-10-12 13:51:50|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2235.9|2235.6|169
1634046720000|2021-10-12 13:52:00|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2235.6|2235.3|178
1634046730000|2021-10-12 13:52:10|2236.4|2236.1|2237.9|2237.6|2237.9|2237.6|2236.4|2236.1|224
1634046740000|2021-10-12 13:52:20|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.4|2237.1|243
1634046750000|2021-10-12 13:52:30|2238.6|2238.3|2238.6|2238.3|2239|2238.7|2238.5|2238.2|171
1634046760000|2021-10-12 13:52:40|2238.4|2238.1|2237.8|2237.5|2238.8|2238.5|2237.7|2237.4|194
1634046770000|2021-10-12 13:52:50|2237.9|2237.6|2238.4|2238.1|2238.7|2238.4|2237.9|2237.6|122
1634046780000|2021-10-12 13:53:00|2238.3|2238|2236.8|2236.5|2238.6|2238.3|2236.7|2236.4|159
1634046790000|2021-10-12 13:53:10|2237.2|2236.9|2237.7|2237.4|2238.2|2237.9|2237.1|2236.8|52
1634046800000|2021-10-12 13:53:20|2237.8|2237.5|2236.8|2236.5|2237.8|2237.5|2236.7|2236.4|78
1634046810000|2021-10-12 13:53:30|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2235.8|2235.5|233
1634046820000|2021-10-12 13:53:40|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236|2235.7|63
1634046830000|2021-10-12 13:53:50|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.2|2235.9|62
1634046840000|2021-10-12 13:54:00|2236.9|2236.6|2235.7|2235.4|2237|2236.7|2235.6|2235.3|108
1634046850000|2021-10-12 13:54:10|2235.8|2235.5|2236.2|2235.9|2236.6|2236.3|2235.8|2235.5|68
1634046860000|2021-10-12 13:54:20|2236.3|2236|2236.7|2236.4|2236.8|2236.5|2236.1|2235.8|52
1634046870000|2021-10-12 13:54:30|2236.9|2236.6|2237.4|2237.1|2237.5|2237.2|2236.9|2236.6|57
1634046880000|2021-10-12 13:54:40|2237.6|2237.3|2237|2236.7|2237.6|2237.3|2236.7|2236.4|64
1634046890000|2021-10-12 13:54:50|2237.1|2236.8|2235.5|2235.2|2237.1|2236.8|2235.5|2235.2|83
1634046900000|2021-10-12 13:55:00|2235.3|2235|2236.7|2236.4|2236.7|2236.4|2235.2|2234.9|234
1634046910000|2021-10-12 13:55:10|2236.9|2236.6|2237.1|2236.8|2237.4|2237.1|2236.9|2236.6|115
1634046920000|2021-10-12 13:55:20|2237.2|2236.9|2238.1|2237.8|2238.2|2237.9|2237.2|2236.9|139
1634046930000|2021-10-12 13:55:30|2238.2|2237.9|2237.7|2237.4|2238.2|2237.9|2237.4|2237.1|116
1634046940000|2021-10-12 13:55:40|2237.5|2237.2|2237|2236.7|2237.9|2237.6|2236.6|2236.3|106
1634046950000|2021-10-12 13:55:50|2236.9|2236.6|2237.2|2236.9|2237.6|2237.3|2236.9|2236.6|113
1634046960000|2021-10-12 13:56:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.3|2236|117
1634046970000|2021-10-12 13:56:10|2237.3|2237|2237.6|2237.3|2238|2237.7|2237|2236.7|79
1634046980000|2021-10-12 13:56:20|2237.7|2237.4|2236.8|2236.5|2238.2|2237.9|2236.8|2236.5|97
1634046990000|2021-10-12 13:56:30|2236.5|2236.2|2235.8|2235.5|2236.8|2236.5|2235.8|2235.5|94
1634047000000|2021-10-12 13:56:40|2235.7|2235.4|2236.3|2236|2236.5|2236.2|2235.7|2235.4|69
1634047010000|2021-10-12 13:56:50|2236.2|2235.9|2236.2|2235.9|2236.5|2236.2|2236|2235.7|56
1634047020000|2021-10-12 13:57:00|2236.3|2236|2236.7|2236.4|2237|2236.7|2236.3|2236|88
1634047030000|2021-10-12 13:57:10|2236.6|2236.3|2237.2|2236.9|2237.4|2237.1|2236.4|2236.1|88
1634047040000|2021-10-12 13:57:20|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|59
1634047050000|2021-10-12 13:57:30|2237.4|2237.1|2236.4|2236.1|2237.5|2237.2|2236.2|2235.9|72
1634047060000|2021-10-12 13:57:40|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|52
1634047070000|2021-10-12 13:57:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2235.9|2235.6|68
1634047080000|2021-10-12 13:58:00|2237.1|2236.8|2237.2|2236.9|2237.5|2237.2|2237|2236.7|118
1634047090000|2021-10-12 13:58:10|2237|2236.7|2237.3|2237|2237.4|2237.1|2236.7|2236.4|61
1634047100000|2021-10-12 13:58:20|2237.2|2236.9|2235.8|2235.5|2237.2|2236.9|2235.2|2234.9|92
1634047110000|2021-10-12 13:58:30|2235.9|2235.6|2236|2235.7|2236.3|2236|2235.3|2235|66
1634047120000|2021-10-12 13:58:40|2235.8|2235.5|2234.5|2234.2|2235.9|2235.6|2234.2|2233.9|137
1634047130000|2021-10-12 13:58:50|2234.6|2234.3|2233.7|2233.4|2234.7|2234.4|2233.7|2233.4|117
1634047140000|2021-10-12 13:59:00|2233.8|2233.5|2233.7|2233.4|2234.3|2234|2233.5|2233.2|128
1634047150000|2021-10-12 13:59:10|2233.9|2233.6|2234.2|2233.9|2234.4|2234.1|2233.7|2233.4|73
1634047160000|2021-10-12 13:59:20|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.4|2233.1|57
1634047170000|2021-10-12 13:59:30|2233.6|2233.3|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|102
1634047180000|2021-10-12 13:59:40|2233.3|2233|2231.6|2231.3|2233.3|2233|2231.6|2231.3|238
1634047190000|2021-10-12 13:59:50|2231.5|2231.2|2230.8|2230.5|2231.5|2231.2|2230.5|2230.2|173
1634047200000|2021-10-12 14:00:00|2231|2230.7|2232.8|2232.5|2232.9|2232.6|2230.8|2230.5|241
1634047210000|2021-10-12 14:00:10|2233.3|2233|2233.1|2232.8|2235|2234.7|2233|2232.7|311
1634047220000|2021-10-12 14:00:20|2232.7|2232.4|2232.2|2231.9|2233.3|2233|2232.1|2231.8|102
1634047230000|2021-10-12 14:00:30|2232.1|2231.8|2233.3|2233|2233.9|2233.6|2232.1|2231.8|77
1634047240000|2021-10-12 14:00:40|2233.5|2233.2|2234.8|2234.5|2234.9|2234.6|2233.2|2232.9|89
1634047250000|2021-10-12 14:00:50|2234.7|2234.4|2235.4|2235.1|2235.7|2235.4|2234.7|2234.4|132
1634047260000|2021-10-12 14:01:00|2235.3|2235|2235.3|2235|2236.3|2236|2235.2|2234.9|185
1634047270000|2021-10-12 14:01:10|2235.2|2234.9|2235.4|2235.1|2236|2235.7|2235|2234.7|102
1634047280000|2021-10-12 14:01:20|2235.6|2235.3|2235.6|2235.3|2236.2|2235.9|2235.2|2234.9|128
1634047290000|2021-10-12 14:01:30|2235.3|2235|2235.2|2234.9|2235.7|2235.4|2234.7|2234.4|116
1634047300000|2021-10-12 14:01:40|2235|2234.7|2235.5|2235.2|2236.1|2235.8|2235|2234.7|118
1634047310000|2021-10-12 14:01:50|2235.8|2235.5|2236.6|2236.3|2236.7|2236.4|2235.7|2235.4|233
1634047320000|2021-10-12 14:02:00|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2235.8|2235.5|129
1634047330000|2021-10-12 14:02:10|2236.8|2236.5|2236.2|2235.9|2237|2236.7|2236.2|2235.9|152
1634047340000|2021-10-12 14:02:20|2236|2235.7|2235.5|2235.2|2236|2235.7|2234.8|2234.5|106
1634047350000|2021-10-12 14:02:30|2235.4|2235.1|2234.9|2234.6|2235.5|2235.2|2234.7|2234.4|122
1634047360000|2021-10-12 14:02:40|2235.1|2234.8|2234.9|2234.6|2235.8|2235.5|2234.5|2234.2|77
1634047370000|2021-10-12 14:02:50|2235|2234.7|2234.1|2233.8|2235|2234.7|2234.1|2233.8|81
1634047380000|2021-10-12 14:03:00|2233.9|2233.6|2233.8|2233.5|2234.7|2234.4|2233.7|2233.4|103
1634047390000|2021-10-12 14:03:10|2233.5|2233.2|2232.5|2232.2|2233.5|2233.2|2232.5|2232.2|155
1634047400000|2021-10-12 14:03:20|2231.8|2231.5|2230.9|2230.6|2231.9|2231.6|2230.4|2230.1|324
1634047410000|2021-10-12 14:03:30|2231|2230.7|2230.6|2230.3|2231.3|2231|2230.2|2229.9|305
1634047420000|2021-10-12 14:03:40|2230.4|2230.1|2231|2230.7|2231|2230.7|2230|2229.7|155
1634047430000|2021-10-12 14:03:50|2231.1|2230.8|2232.1|2231.8|2232.1|2231.8|2230.9|2230.6|159
1634047440000|2021-10-12 14:04:00|2232.2|2231.9|2232.9|2232.6|2233.2|2232.9|2232.2|2231.9|150
1634047450000|2021-10-12 14:04:10|2233|2232.7|2233.7|2233.4|2234.2|2233.9|2232.9|2232.6|134
1634047460000|2021-10-12 14:04:20|2233.6|2233.3|2234|2233.7|2234.4|2234.1|2233.6|2233.3|85
1634047470000|2021-10-12 14:04:30|2234.2|2233.9|2234.7|2234.4|2235.1|2234.8|2234.1|2233.8|112
1634047480000|2021-10-12 14:04:40|2234.4|2234.1|2233.3|2233|2234.9|2234.6|2233.1|2232.8|62
1634047490000|2021-10-12 14:04:50|2233|2232.7|2233|2232.7|2233.6|2233.3|2232.6|2232.3|109
1634047500000|2021-10-12 14:05:00|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233|2232.7|115
1634047510000|2021-10-12 14:05:10|2233.4|2233.1|2234.1|2233.8|2234.5|2234.2|2233.4|2233.1|108
1634047520000|2021-10-12 14:05:20|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.5|2233.2|42
1634047530000|2021-10-12 14:05:30|2233.6|2233.3|2233.5|2233.2|2234.3|2234|2233.5|2233.2|94
1634047540000|2021-10-12 14:05:40|2233.6|2233.3|2234.3|2234|2234.4|2234.1|2233.2|2232.9|58
1634047550000|2021-10-12 14:05:50|2234.4|2234.1|2234.4|2234.1|2234.9|2234.6|2234.2|2233.9|74
1634047560000|2021-10-12 14:06:00|2234.2|2233.9|2233|2232.7|2234.2|2233.9|2233|2232.7|89
1634047570000|2021-10-12 14:06:10|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|55
1634047580000|2021-10-12 14:06:20|2232.8|2232.5|2233.8|2233.5|2233.8|2233.5|2232.7|2232.4|64
1634047590000|2021-10-12 14:06:30|2233.6|2233.3|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|33
1634047600000|2021-10-12 14:06:40|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2232.7|2232.4|52
1634047610000|2021-10-12 14:06:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233|2232.7|48
1634047620000|2021-10-12 14:07:00|2233.5|2233.2|2234|2233.7|2234.2|2233.9|2233.3|2233|60
1634047630000|2021-10-12 14:07:10|2234.2|2233.9|2233.9|2233.6|2234.7|2234.4|2233.8|2233.5|106
1634047640000|2021-10-12 14:07:20|2233.6|2233.3|2232.9|2232.6|2233.9|2233.6|2232.6|2232.3|62
1634047650000|2021-10-12 14:07:30|2233|2232.7|2232.2|2231.9|2233.1|2232.8|2232|2231.7|85
1634047660000|2021-10-12 14:07:40|2232.3|2232|2231.8|2231.5|2232.5|2232.2|2231.5|2231.2|139
1634047670000|2021-10-12 14:07:50|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.7|2231.4|57
1634047680000|2021-10-12 14:08:00|2231.8|2231.5|2231|2230.7|2231.9|2231.6|2230.7|2230.4|116
1634047690000|2021-10-12 14:08:10|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2230.6|2230.3|72
1634047700000|2021-10-12 14:08:20|2231.2|2230.9|2231.5|2231.2|2231.8|2231.5|2231.1|2230.8|62
1634047710000|2021-10-12 14:08:30|2231.6|2231.3|2231.5|2231.2|2232|2231.7|2231.4|2231.1|35
1634047720000|2021-10-12 14:08:40|2231.4|2231.1|2230.2|2229.9|2231.6|2231.3|2230.1|2229.8|84
1634047730000|2021-10-12 14:08:50|2230.1|2229.8|2229.6|2229.3|2230.3|2230|2229.5|2229.2|117
1634047740000|2021-10-12 14:09:00|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229|2228.7|120
1634047750000|2021-10-12 14:09:10|2229.8|2229.5|2230|2229.7|2230.4|2230.1|2229.7|2229.4|90
1634047760000|2021-10-12 14:09:20|2229.9|2229.6|2229.1|2228.8|2229.9|2229.6|2228.9|2228.6|80
1634047770000|2021-10-12 14:09:30|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.3|2228|126
1634047780000|2021-10-12 14:09:40|2228.2|2227.9|2229.1|2228.8|2229.2|2228.9|2228|2227.7|214
1634047790000|2021-10-12 14:09:50|2228.7|2228.4|2228.2|2227.9|2228.8|2228.5|2228.1|2227.8|41
1634047800000|2021-10-12 14:10:00|2228|2227.7|2229|2228.7|2229.3|2229|2228|2227.7|122
1634047810000|2021-10-12 14:10:10|2228.9|2228.6|2229.6|2229.3|2229.8|2229.5|2228.7|2228.4|151
1634047820000|2021-10-12 14:10:20|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229|2228.7|33
1634047830000|2021-10-12 14:10:30|2229.7|2229.4|2230.6|2230.3|2230.6|2230.3|2229.6|2229.3|70
1634047840000|2021-10-12 14:10:40|2230.5|2230.2|2230.1|2229.8|2230.8|2230.5|2230.1|2229.8|55
1634047850000|2021-10-12 14:10:50|2229.8|2229.5|2230.7|2230.4|2230.7|2230.4|2229.5|2229.2|43
1634047860000|2021-10-12 14:11:00|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.1|2229.8|66
1634047870000|2021-10-12 14:11:10|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|53
1634047880000|2021-10-12 14:11:20|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.7|2230.4|69
1634047890000|2021-10-12 14:11:30|2231.1|2230.8|2229.6|2229.3|2231.1|2230.8|2229.6|2229.3|78
1634047900000|2021-10-12 14:11:40|2229.7|2229.4|2229.5|2229.2|2229.8|2229.5|2229|2228.7|93
1634047910000|2021-10-12 14:11:50|2229.7|2229.4|2230.1|2229.8|2230.3|2230|2229.6|2229.3|50
1634047920000|2021-10-12 14:12:00|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.6|2229.3|28
1634047930000|2021-10-12 14:12:10|2229.9|2229.6|2230|2229.7|2230.2|2229.9|2229.7|2229.4|57
1634047940000|2021-10-12 14:12:20|2229.9|2229.6|2230.6|2230.3|2230.7|2230.4|2229.9|2229.6|39
1634047950000|2021-10-12 14:12:30|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.5|2230.2|53
1634047960000|2021-10-12 14:12:40|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|43
1634047970000|2021-10-12 14:12:50|2231|2230.7|2231|2230.7|2231.2|2230.9|2230.9|2230.6|37
1634047980000|2021-10-12 14:13:00|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|53
1634047990000|2021-10-12 14:13:10|2231|2230.7|2231|2230.7|2231.3|2231|2230.8|2230.5|55
1634048000000|2021-10-12 14:13:20|2230.9|2230.6|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|43
1634048010000|2021-10-12 14:13:30|2230.9|2230.6|2230.4|2230.1|2230.9|2230.6|2230|2229.7|37
1634048020000|2021-10-12 14:13:40|2230.5|2230.2|2230|2229.7|2230.5|2230.2|2229.7|2229.4|59
1634048030000|2021-10-12 14:13:50|2230.1|2229.8|2230.6|2230.3|2230.7|2230.4|2230|2229.7|37
1634048040000|2021-10-12 14:14:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230|2229.7|23
1634048050000|2021-10-12 14:14:10|2230.4|2230.1|2231|2230.7|2231.2|2230.9|2230.4|2230.1|67
1634048060000|2021-10-12 14:14:20|2230.8|2230.5|2231.2|2230.9|2231.7|2231.4|2230.8|2230.5|89
1634048070000|2021-10-12 14:14:30|2231.1|2230.8|2231.8|2231.5|2231.9|2231.6|2231.1|2230.8|99
1634048080000|2021-10-12 14:14:40|2231.9|2231.6|2231.9|2231.6|2232.3|2232|2231.7|2231.4|128
1634048090000|2021-10-12 14:14:50|2231.8|2231.5|2231.3|2231|2232.1|2231.8|2231.3|2231|49
1634048100000|2021-10-12 14:15:00|2231.2|2230.9|2232.1|2231.8|2232.1|2231.8|2230.8|2230.5|138
1634048110000|2021-10-12 14:15:10|2232.3|2232|2233.5|2233.2|2233.5|2233.2|2232.3|2232|305
1634048120000|2021-10-12 14:15:20|2233.7|2233.4|2234.8|2234.5|2234.8|2234.5|2233.6|2233.3|216
1634048130000|2021-10-12 14:15:30|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.6|2234.3|131
1634048140000|2021-10-12 14:15:40|2234.7|2234.4|2233|2232.7|2234.7|2234.4|2232.8|2232.5|126
1634048150000|2021-10-12 14:15:50|2232.9|2232.6|2231.3|2231|2233.1|2232.8|2231|2230.7|141
1634048160000|2021-10-12 14:16:00|2231.5|2231.2|2231.4|2231.1|2231.9|2231.6|2231.1|2230.8|83
1634048170000|2021-10-12 14:16:10|2231.3|2231|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|98
1634048180000|2021-10-12 14:16:20|2231.3|2231|2230.3|2230|2231.5|2231.2|2230.3|2230|88
1634048190000|2021-10-12 14:16:30|2230.1|2229.8|2228.1|2227.8|2230.3|2230|2228|2227.7|197
1634048200000|2021-10-12 14:16:40|2228|2227.7|2227.4|2227.1|2228.6|2228.3|2227.4|2227.1|231
1634048210000|2021-10-12 14:16:50|2227.7|2227.4|2227.6|2227.3|2227.9|2227.6|2226.8|2226.5|166
1634048220000|2021-10-12 14:17:00|2227.2|2226.9|2225.4|2225.1|2227.2|2226.9|2224.6|2224.3|209
1634048230000|2021-10-12 14:17:10|2225.3|2225|2223.9|2223.6|2225.4|2225.1|2223.8|2223.5|242
1634048240000|2021-10-12 14:17:20|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.1|2222.8|168
1634048250000|2021-10-12 14:17:30|2224|2223.7|2224.2|2223.9|2224.5|2224.2|2223.9|2223.6|160
1634048260000|2021-10-12 14:17:40|2224.1|2223.8|2223.5|2223.2|2224.3|2224|2223.5|2223.2|130
1634048270000|2021-10-12 14:17:50|2223.2|2222.9|2224.2|2223.9|2224.5|2224.2|2223.2|2222.9|98
1634048280000|2021-10-12 14:18:00|2224.3|2224|2225|2224.7|2225.1|2224.8|2224.3|2224|120
1634048290000|2021-10-12 14:18:10|2225.1|2224.8|2225.2|2224.9|2225.4|2225.1|2224.8|2224.5|79
1634048300000|2021-10-12 14:18:20|2225|2224.7|2225.7|2225.4|2225.7|2225.4|2224.8|2224.5|54
1634048310000|2021-10-12 14:18:30|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.3|2225|82
1634048320000|2021-10-12 14:18:40|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|65
1634048330000|2021-10-12 14:18:50|2226|2225.7|2226.2|2225.9|2226.3|2226|2225.6|2225.3|33
1634048340000|2021-10-12 14:19:00|2226.3|2226|2226.8|2226.5|2227|2226.7|2226.3|2226|115
1634048350000|2021-10-12 14:19:10|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226|2225.7|33
1634048360000|2021-10-12 14:19:20|2226.4|2226.1|2226.1|2225.8|2226.7|2226.4|2225.6|2225.3|34
1634048370000|2021-10-12 14:19:30|2226|2225.7|2227.1|2226.8|2227.2|2226.9|2225.9|2225.6|56
1634048380000|2021-10-12 14:19:40|2227|2226.7|2227.2|2226.9|2227.4|2227.1|2226.7|2226.4|64
1634048390000|2021-10-12 14:19:50|2227.5|2227.2|2227.6|2227.3|2227.9|2227.6|2227.3|2227|65
1634048400000|2021-10-12 14:20:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2226.8|2226.5|98
1634048410000|2021-10-12 14:20:10|2227.3|2227|2227.5|2227.2|2227.7|2227.4|2226.8|2226.5|122
1634048420000|2021-10-12 14:20:20|2227.3|2227|2226.4|2226.1|2227.3|2227|2226.3|2226|56
1634048430000|2021-10-12 14:20:30|2226.3|2226|2227|2226.7|2227.1|2226.8|2226.1|2225.8|48
1634048440000|2021-10-12 14:20:40|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|34
1634048450000|2021-10-12 14:20:50|2227.6|2227.3|2226.7|2226.4|2228.1|2227.8|2226.7|2226.4|80
1634048460000|2021-10-12 14:21:00|2226.8|2226.5|2226.1|2225.8|2227.6|2227.3|2226.1|2225.8|68
1634048470000|2021-10-12 14:21:10|2226.2|2225.9|2226.7|2226.4|2226.9|2226.6|2226.1|2225.8|47
1634048480000|2021-10-12 14:21:20|2226.8|2226.5|2226.2|2225.9|2226.9|2226.6|2225.9|2225.6|60
1634048490000|2021-10-12 14:21:30|2226.1|2225.8|2225.8|2225.5|2226.6|2226.3|2225.8|2225.5|75
1634048500000|2021-10-12 14:21:40|2225.9|2225.6|2226|2225.7|2226.5|2226.2|2225.9|2225.6|46
1634048510000|2021-10-12 14:21:50|2226.1|2225.8|2226.5|2226.2|2226.7|2226.4|2226.1|2225.8|49
1634048520000|2021-10-12 14:22:00|2226.4|2226.1|2227.4|2227.1|2227.5|2227.2|2226.4|2226.1|33
1634048530000|2021-10-12 14:22:10|2227.5|2227.2|2226.9|2226.6|2227.8|2227.5|2226.9|2226.6|64
1634048540000|2021-10-12 14:22:20|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|58
1634048550000|2021-10-12 14:22:30|2226.8|2226.5|2227.7|2227.4|2227.7|2227.4|2226.8|2226.5|48
1634048560000|2021-10-12 14:22:40|2227.9|2227.6|2227.5|2227.2|2228|2227.7|2226.8|2226.5|78
1634048570000|2021-10-12 14:22:50|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.2|2226.9|34
1634048580000|2021-10-12 14:23:00|2227.3|2227|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|19
1634048590000|2021-10-12 14:23:10|2227.3|2227|2227.4|2227.1|2228.2|2227.9|2227.2|2226.9|53
1634048600000|2021-10-12 14:23:20|2227.5|2227.2|2228.1|2227.8|2228.2|2227.9|2227.4|2227.1|42
1634048610000|2021-10-12 14:23:30|2228|2227.7|2228.5|2228.2|2228.8|2228.5|2227.8|2227.5|157
1634048620000|2021-10-12 14:23:40|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|79
1634048630000|2021-10-12 14:23:50|2229|2228.7|2229.8|2229.5|2230|2229.7|2229|2228.7|123
1634048640000|2021-10-12 14:24:00|2229.9|2229.6|2227.9|2227.6|2229.9|2229.6|2227.9|2227.6|113
1634048650000|2021-10-12 14:24:10|2228|2227.7|2227.8|2227.5|2228.1|2227.8|2227|2226.7|96
1634048660000|2021-10-12 14:24:20|2227.7|2227.4|2227.2|2226.9|2227.9|2227.6|2227|2226.7|44
1634048670000|2021-10-12 14:24:30|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2226.7|2226.4|56
1634048680000|2021-10-12 14:24:40|2227.3|2227|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|28
1634048690000|2021-10-12 14:24:50|2227.3|2227|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|30
1634048700000|2021-10-12 14:25:00|2227.4|2227.1|2226.6|2226.3|2228|2227.7|2225.4|2225.1|135
1634048710000|2021-10-12 14:25:10|2226.3|2226|2226.2|2225.9|2226.7|2226.4|2226|2225.7|47
1634048720000|2021-10-12 14:25:20|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2225.8|2225.5|21
1634048730000|2021-10-12 14:25:30|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2225.6|2225.3|44
1634048740000|2021-10-12 14:25:40|2226.2|2225.9|2225.3|2225|2226.2|2225.9|2225.3|2225|52
1634048750000|2021-10-12 14:25:50|2225.2|2224.9|2225|2224.7|2225.5|2225.2|2224.9|2224.6|95
1634048760000|2021-10-12 14:26:00|2225.1|2224.8|2226.1|2225.8|2226.3|2226|2225.1|2224.8|54
1634048770000|2021-10-12 14:26:10|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2226.3|2226|30
1634048780000|2021-10-12 14:26:20|2226.1|2225.8|2226.4|2226.1|2226.5|2226.2|2225.9|2225.6|37
1634048790000|2021-10-12 14:26:30|2226.5|2226.2|2227|2226.7|2227.1|2226.8|2226.3|2226|51
1634048800000|2021-10-12 14:26:40|2227.1|2226.8|2228.3|2228|2228.4|2228.1|2227.1|2226.8|77
1634048810000|2021-10-12 14:26:50|2228.6|2228.3|2227.3|2227|2228.6|2228.3|2227.3|2227|87
1634048820000|2021-10-12 14:27:00|2227.5|2227.2|2228.7|2228.4|2228.8|2228.5|2227.5|2227.2|100
1634048830000|2021-10-12 14:27:10|2228.6|2228.3|2228.2|2227.9|2228.9|2228.6|2228.2|2227.9|54
1634048840000|2021-10-12 14:27:20|2228.3|2228|2229.3|2229|2229.3|2229|2228.2|2227.9|35
1634048850000|2021-10-12 14:27:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|70
1634048860000|2021-10-12 14:27:40|2229.3|2229|2229.4|2229.1|2229.7|2229.4|2229.1|2228.8|91
1634048870000|2021-10-12 14:27:50|2229.5|2229.2|2229.9|2229.6|2231|2230.7|2229.5|2229.2|237
1634048880000|2021-10-12 14:28:00|2230|2229.7|2229|2228.7|2230.5|2230.2|2228.6|2228.3|136
1634048890000|2021-10-12 14:28:10|2228.9|2228.6|2228.6|2228.3|2229.2|2228.9|2228.4|2228.1|66
1634048900000|2021-10-12 14:28:20|2228.9|2228.6|2229.7|2229.4|2229.7|2229.4|2228.7|2228.4|67
1634048910000|2021-10-12 14:28:30|2229.6|2229.3|2229.5|2229.2|2229.9|2229.6|2229.2|2228.9|46
1634048920000|2021-10-12 14:28:40|2229.6|2229.3|2229.1|2228.8|2229.8|2229.5|2229.1|2228.8|62
1634048930000|2021-10-12 14:28:50|2229.2|2228.9|2230.1|2229.8|2230.2|2229.9|2228.7|2228.4|43
1634048940000|2021-10-12 14:29:00|2230.2|2229.9|2230.9|2230.6|2231.1|2230.8|2230.2|2229.9|148
1634048950000|2021-10-12 14:29:10|2230.8|2230.5|2231.4|2231.1|2232|2231.7|2230.7|2230.4|149
1634048960000|2021-10-12 14:29:20|2231.3|2231|2231.6|2231.3|2231.9|2231.6|2231|2230.7|156
1634048970000|2021-10-12 14:29:30|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.1|2230.8|48
1634048980000|2021-10-12 14:29:40|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2230.9|2230.6|77
1634048990000|2021-10-12 14:29:50|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.2|2230.9|84
1634049000000|2021-10-12 14:30:00|2231.5|2231.2|2231.2|2230.9|2232|2231.7|2231.1|2230.8|164
1634049010000|2021-10-12 14:30:10|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.2|2229.9|121
1634049020000|2021-10-12 14:30:20|2231|2230.7|2231.6|2231.3|2231.9|2231.6|2230.9|2230.6|73
1634049030000|2021-10-12 14:30:30|2231.5|2231.2|2231.6|2231.3|2232|2231.7|2231.3|2231|61
1634049040000|2021-10-12 14:30:40|2231.7|2231.4|2230.8|2230.5|2231.8|2231.5|2230.5|2230.2|59
1634049050000|2021-10-12 14:30:50|2230.9|2230.6|2229.5|2229.2|2230.9|2230.6|2229.2|2228.9|74
1634049060000|2021-10-12 14:31:00|2229.6|2229.3|2230.6|2230.3|2230.7|2230.4|2229.6|2229.3|59
1634049070000|2021-10-12 14:31:10|2230.8|2230.5|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|103
1634049080000|2021-10-12 14:31:20|2230.6|2230.3|2231.6|2231.3|2231.6|2231.3|2230.6|2230.3|39
1634049090000|2021-10-12 14:31:30|2231.5|2231.2|2230.8|2230.5|2231.7|2231.4|2230.7|2230.4|35
1634049100000|2021-10-12 14:31:40|2230.9|2230.6|2230.9|2230.6|2231.7|2231.4|2230.9|2230.6|46
1634049110000|2021-10-12 14:31:50|2231.1|2230.8|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|34
1634049120000|2021-10-12 14:32:00|2230.5|2230.2|2231.7|2231.4|2232|2231.7|2230.3|2230|68
1634049130000|2021-10-12 14:32:10|2231.8|2231.5|2231.2|2230.9|2232.1|2231.8|2230.9|2230.6|48
1634049140000|2021-10-12 14:32:20|2231.3|2231|2230.4|2230.1|2231.5|2231.2|2230.4|2230.1|26
1634049150000|2021-10-12 14:32:30|2230.5|2230.2|2231.6|2231.3|2231.6|2231.3|2230.5|2230.2|18
1634049160000|2021-10-12 14:32:40|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.5|2231.2|33
1634049170000|2021-10-12 14:32:50|2232|2231.7|2232.4|2232.1|2232.5|2232.2|2231.8|2231.5|170
1634049180000|2021-10-12 14:33:00|2232.3|2232|2232.1|2231.8|2232.8|2232.5|2232|2231.7|32
1634049190000|2021-10-12 14:33:10|2232.2|2231.9|2233.2|2232.9|2233.5|2233.2|2232.2|2231.9|96
1634049200000|2021-10-12 14:33:20|2233.3|2233|2233.6|2233.3|2234|2233.7|2233.2|2232.9|67
1634049210000|2021-10-12 14:33:30|2233.5|2233.2|2232.4|2232.1|2233.5|2233.2|2232.1|2231.8|80
1634049220000|2021-10-12 14:33:40|2232.3|2232|2233.3|2233|2233.3|2233|2231.9|2231.6|56
1634049230000|2021-10-12 14:33:50|2233.2|2232.9|2233|2232.7|2233.6|2233.3|2233|2232.7|30
1634049240000|2021-10-12 14:34:00|2233.2|2232.9|2232.7|2232.4|2233.4|2233.1|2232.1|2231.8|62
1634049250000|2021-10-12 14:34:10|2232.6|2232.3|2233.5|2233.2|2233.8|2233.5|2232.5|2232.2|45
1634049260000|2021-10-12 14:34:20|2233.4|2233.1|2233.5|2233.2|2233.9|2233.6|2233.3|2233|63
1634049270000|2021-10-12 14:34:30|2233.4|2233.1|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|52
1634049280000|2021-10-12 14:34:40|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.4|2232.1|28
1634049290000|2021-10-12 14:34:50|2232.8|2232.5|2233.1|2232.8|2233.5|2233.2|2232.8|2232.5|34
1634049300000|2021-10-12 14:35:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2232.3|2232|96
1634049310000|2021-10-12 14:35:10|2233.7|2233.4|2233.5|2233.2|2234|2233.7|2233.3|2233|45
1634049320000|2021-10-12 14:35:20|2233.6|2233.3|2234|2233.7|2234.1|2233.8|2233.6|2233.3|52
1634049330000|2021-10-12 14:35:30|2234.1|2233.8|2235|2234.7|2235.1|2234.8|2233.6|2233.3|113
1634049340000|2021-10-12 14:35:40|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.3|2234|29
1634049350000|2021-10-12 14:35:50|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.7|2233.4|111
1634049360000|2021-10-12 14:36:00|2234|2233.7|2233.9|2233.6|2234.8|2234.5|2233.9|2233.6|91
1634049370000|2021-10-12 14:36:10|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.7|2233.4|61
1634049380000|2021-10-12 14:36:20|2233.9|2233.6|2233.2|2232.9|2234.1|2233.8|2233|2232.7|84
1634049390000|2021-10-12 14:36:30|2233.3|2233|2233.7|2233.4|2233.9|2233.6|2233.2|2232.9|60
1634049400000|2021-10-12 14:36:40|2233.5|2233.2|2233.1|2232.8|2233.8|2233.5|2233.1|2232.8|17
1634049410000|2021-10-12 14:36:50|2233.2|2232.9|2232|2231.7|2233.2|2232.9|2232|2231.7|62
1634049420000|2021-10-12 14:37:00|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.2|2230.9|48
1634049430000|2021-10-12 14:37:10|2231.9|2231.6|2232.6|2232.3|2232.6|2232.3|2231.8|2231.5|42
1634049440000|2021-10-12 14:37:20|2232.5|2232.2|2233|2232.7|2233.3|2233|2232.5|2232.2|63
1634049450000|2021-10-12 14:37:30|2233.1|2232.8|2232.9|2232.6|2233.3|2233|2232.9|2232.6|40
1634049460000|2021-10-12 14:37:40|2233|2232.7|2233.6|2233.3|2234.2|2233.9|2232.9|2232.6|83
1634049470000|2021-10-12 14:37:50|2233.7|2233.4|2234.1|2233.8|2234.4|2234.1|2233.5|2233.2|290
1634049480000|2021-10-12 14:38:00|2234.2|2233.9|2233.4|2233.1|2234.5|2234.2|2233.4|2233.1|240
1634049490000|2021-10-12 14:38:10|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|77
1634049500000|2021-10-12 14:38:20|2233.6|2233.3|2233.7|2233.4|2234|2233.7|2233.6|2233.3|61
1634049510000|2021-10-12 14:38:30|2233.8|2233.5|2233.9|2233.6|2234.4|2234.1|2233.6|2233.3|67
1634049520000|2021-10-12 14:38:40|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2232.6|2232.3|154
1634049530000|2021-10-12 14:38:50|2233.4|2233.1|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|37
1634049540000|2021-10-12 14:39:00|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2232.8|2232.5|78
1634049550000|2021-10-12 14:39:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|25
1634049560000|2021-10-12 14:39:20|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233.3|2233|67
1634049570000|2021-10-12 14:39:30|2233.5|2233.2|2234.1|2233.8|2234.1|2233.8|2233.3|2233|26
1634049580000|2021-10-12 14:39:40|2234.2|2233.9|2235.6|2235.3|2235.6|2235.3|2234.1|2233.8|134
1634049590000|2021-10-12 14:39:50|2235.5|2235.2|2235|2234.7|2235.9|2235.6|2234.9|2234.6|100
1634049600000|2021-10-12 14:40:00|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235|2234.7|71
1634049610000|2021-10-12 14:40:10|2235.3|2235|2236.3|2236|2236.7|2236.4|2235.3|2235|152
1634049620000|2021-10-12 14:40:20|2236.4|2236.1|2237|2236.7|2237.1|2236.8|2236.4|2236.1|73
1634049630000|2021-10-12 14:40:30|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.9|2236.6|231
1634049640000|2021-10-12 14:40:40|2237.4|2237.1|2236.7|2236.4|2237.6|2237.3|2236.3|2236|158
1634049650000|2021-10-12 14:40:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.1|2235.8|63
1634049660000|2021-10-12 14:41:00|2236.6|2236.3|2236.2|2235.9|2236.8|2236.5|2236.2|2235.9|60
1634049670000|2021-10-12 14:41:10|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.6|2235.3|75
1634049680000|2021-10-12 14:41:20|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.5|2235.2|39
1634049690000|2021-10-12 14:41:30|2235.5|2235.2|2235.9|2235.6|2236|2235.7|2235.5|2235.2|32
1634049700000|2021-10-12 14:41:40|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|49
1634049710000|2021-10-12 14:41:50|2235.8|2235.5|2235.6|2235.3|2236|2235.7|2235.6|2235.3|24
1634049720000|2021-10-12 14:42:00|2235.5|2235.2|2236.3|2236|2236.3|2236|2235.5|2235.2|68
1634049730000|2021-10-12 14:42:10|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2236|2235.7|21
1634049740000|2021-10-12 14:42:20|2236.4|2236.1|2235.8|2235.5|2236.4|2236.1|2235.7|2235.4|44
1634049750000|2021-10-12 14:42:30|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.6|2235.3|35
1634049760000|2021-10-12 14:42:40|2235.8|2235.5|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|52
1634049770000|2021-10-12 14:42:50|2235.5|2235.2|2235.7|2235.4|2236.1|2235.8|2235.5|2235.2|55
1634049780000|2021-10-12 14:43:00|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.4|2235.1|27
1634049790000|2021-10-12 14:43:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|30
1634049800000|2021-10-12 14:43:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|8
1634049810000|2021-10-12 14:43:30|2235.7|2235.4|2235.7|2235.4|2236|2235.7|2235.6|2235.3|19
1634049820000|2021-10-12 14:43:40|2235.8|2235.5|2235.6|2235.3|2236|2235.7|2235.5|2235.2|33
1634049830000|2021-10-12 14:43:50|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|39
1634049840000|2021-10-12 14:44:00|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.1|2234.8|64
1634049850000|2021-10-12 14:44:10|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.5|2235.2|43
1634049860000|2021-10-12 14:44:20|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|27
1634049870000|2021-10-12 14:44:30|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2234.9|2234.6|51
1634049880000|2021-10-12 14:44:40|2235|2234.7|2235.7|2235.4|2235.7|2235.4|2235|2234.7|52
1634049890000|2021-10-12 14:44:50|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.1|2234.8|33
1634049900000|2021-10-12 14:45:00|2235.3|2235|2235.6|2235.3|2236.1|2235.8|2235.2|2234.9|87
1634049910000|2021-10-12 14:45:10|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|32
1634049920000|2021-10-12 14:45:20|2235.4|2235.1|2235.3|2235|2236|2235.7|2235.3|2235|73
1634049930000|2021-10-12 14:45:30|2235.1|2234.8|2235.5|2235.2|2235.6|2235.3|2235|2234.7|34
1634049940000|2021-10-12 14:45:40|2235.4|2235.1|2235.7|2235.4|2235.8|2235.5|2235.3|2235|22
1634049950000|2021-10-12 14:45:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|33
1634049960000|2021-10-12 14:46:00|2235.3|2235|2235.7|2235.4|2235.9|2235.6|2235.3|2235|48
1634049970000|2021-10-12 14:46:10|2235.6|2235.3|2236.3|2236|2236.8|2236.5|2235.3|2235|92
1634049980000|2021-10-12 14:46:20|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|31
1634049990000|2021-10-12 14:46:30|2236.3|2236|2236.1|2235.8|2236.5|2236.2|2236|2235.7|28
1634050000000|2021-10-12 14:46:40|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|45
1634050010000|2021-10-12 14:46:50|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|26
1634050020000|2021-10-12 14:47:00|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.5|2235.2|45
1634050030000|2021-10-12 14:47:10|2236.1|2235.8|2236.1|2235.8|2236.5|2236.2|2236|2235.7|42
1634050040000|2021-10-12 14:47:20|2236.2|2235.9|2235.8|2235.5|2236.4|2236.1|2235.7|2235.4|20
1634050050000|2021-10-12 14:47:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|13
1634050060000|2021-10-12 14:47:40|2235.9|2235.6|2236|2235.7|2236.2|2235.9|2235.8|2235.5|15
1634050070000|2021-10-12 14:47:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|7
1634050080000|2021-10-12 14:48:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.7|2235.4|31
1634050090000|2021-10-12 14:48:10|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|9
1634050100000|2021-10-12 14:48:20|2235.7|2235.4|2235.7|2235.4|2236.3|2236|2235.7|2235.4|51
1634050110000|2021-10-12 14:48:30|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|13
1634050120000|2021-10-12 14:48:40|2235.6|2235.3|2236|2235.7|2236.2|2235.9|2235.6|2235.3|42
1634050130000|2021-10-12 14:48:50|2236.1|2235.8|2236.5|2236.2|2236.6|2236.3|2236|2235.7|16
1634050140000|2021-10-12 14:49:00|2236.7|2236.4|2236.7|2236.4|2237.2|2236.9|2236.6|2236.3|127
1634050150000|2021-10-12 14:49:10|2236.6|2236.3|2237.6|2237.3|2237.8|2237.5|2236.6|2236.3|85
1634050160000|2021-10-12 14:49:20|2237.5|2237.2|2236.6|2236.3|2237.5|2237.2|2236.5|2236.2|64
1634050170000|2021-10-12 14:49:30|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.7|2236.4|38
1634050180000|2021-10-12 14:49:40|2237.1|2236.8|2237.4|2237.1|2237.5|2237.2|2237|2236.7|53
1634050190000|2021-10-12 14:49:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2236.8|2236.5|44
1634050200000|2021-10-12 14:50:00|2237.3|2237|2237.1|2236.8|2237.3|2237|2236.9|2236.6|71
1634050210000|2021-10-12 14:50:10|2237|2236.7|2236.9|2236.6|2237.3|2237|2236.9|2236.6|32
1634050220000|2021-10-12 14:50:20|2236.5|2236.2|2237|2236.7|2237.1|2236.8|2236.4|2236.1|149
1634050230000|2021-10-12 14:50:30|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.8|2236.5|86
1634050240000|2021-10-12 14:50:40|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237|2236.7|35
1634050250000|2021-10-12 14:50:50|2237.2|2236.9|2237.3|2237|2237.7|2237.4|2237.2|2236.9|66
1634050260000|2021-10-12 14:51:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|54
1634050270000|2021-10-12 14:51:10|2237.1|2236.8|2237.3|2237|2237.3|2237|2236.9|2236.6|59
1634050280000|2021-10-12 14:51:20|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2236.8|2236.5|25
1634050290000|2021-10-12 14:51:30|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2236.9|2236.6|39
1634050300000|2021-10-12 14:51:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|25
1634050310000|2021-10-12 14:51:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|33
1634050320000|2021-10-12 14:52:00|2238|2237.7|2238.5|2238.2|2238.9|2238.6|2238|2237.7|162
1634050330000|2021-10-12 14:52:10|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|80
1634050340000|2021-10-12 14:52:20|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|50
1634050350000|2021-10-12 14:52:30|2238.6|2238.3|2237.7|2237.4|2238.7|2238.4|2237.7|2237.4|112
1634050360000|2021-10-12 14:52:40|2237.5|2237.2|2237.4|2237.1|2237.8|2237.5|2237.2|2236.9|46
1634050370000|2021-10-12 14:52:50|2237.3|2237|2236.2|2235.9|2237.3|2237|2236|2235.7|165
1634050380000|2021-10-12 14:53:00|2236.3|2236|2236.8|2236.5|2237.1|2236.8|2236.3|2236|42
1634050390000|2021-10-12 14:53:10|2236.9|2236.6|2237.2|2236.9|2237.4|2237.1|2236.6|2236.3|37
1634050400000|2021-10-12 14:53:20|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|57
1634050410000|2021-10-12 14:53:30|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.8|2236.5|28
1634050420000|2021-10-12 14:53:40|2236.9|2236.6|2236.3|2236|2237.1|2236.8|2236.1|2235.8|49
1634050430000|2021-10-12 14:53:50|2236.2|2235.9|2235.7|2235.4|2236.3|2236|2235.6|2235.3|55
1634050440000|2021-10-12 14:54:00|2235.9|2235.6|2236.3|2236|2236.7|2236.4|2235.8|2235.5|138
1634050450000|2021-10-12 14:54:10|2236|2235.7|2234.9|2234.6|2236|2235.7|2234.5|2234.2|143
1634050460000|2021-10-12 14:54:20|2235.3|2235|2236|2235.7|2236.3|2236|2234.9|2234.6|76
1634050470000|2021-10-12 14:54:30|2235.9|2235.6|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|51
1634050480000|2021-10-12 14:54:40|2235.9|2235.6|2236.1|2235.8|2236.4|2236.1|2235.8|2235.5|73
1634050490000|2021-10-12 14:54:50|2236.2|2235.9|2236.2|2235.9|2236.7|2236.4|2236.1|2235.8|38
1634050500000|2021-10-12 14:55:00|2236.3|2236|2236.7|2236.4|2236.8|2236.5|2236.2|2235.9|126
1634050510000|2021-10-12 14:55:10|2236.8|2236.5|2235.3|2235|2236.8|2236.5|2235.1|2234.8|68
1634050520000|2021-10-12 14:55:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.5|2234.2|80
1634050530000|2021-10-12 14:55:30|2235.3|2235|2235.8|2235.5|2236|2235.7|2235.3|2235|48
1634050540000|2021-10-12 14:55:40|2235.9|2235.6|2235.9|2235.6|2236.4|2236.1|2235.6|2235.3|56
1634050550000|2021-10-12 14:55:50|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.5|2235.2|28
1634050560000|2021-10-12 14:56:00|2235.4|2235.1|2235.5|2235.2|2236|2235.7|2235.4|2235.1|107
1634050570000|2021-10-12 14:56:10|2235.6|2235.3|2236.9|2236.6|2237.2|2236.9|2235.6|2235.3|67
1634050580000|2021-10-12 14:56:20|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.3|2236|88
1634050590000|2021-10-12 14:56:30|2237.3|2237|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|61
1634050600000|2021-10-12 14:56:40|2237.3|2237|2237|2236.7|2237.3|2237|2236.9|2236.6|81
1634050610000|2021-10-12 14:56:50|2236.9|2236.6|2236.1|2235.8|2237.2|2236.9|2236|2235.7|39
1634050620000|2021-10-12 14:57:00|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2235.7|2235.4|30
1634050630000|2021-10-12 14:57:10|2236.4|2236.1|2236.3|2236|2236.8|2236.5|2236.3|2236|19
1634050640000|2021-10-12 14:57:20|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.1|2235.8|14
1634050650000|2021-10-12 14:57:30|2236.4|2236.1|2235.5|2235.2|2236.5|2236.2|2235.5|2235.2|31
1634050660000|2021-10-12 14:57:40|2235.6|2235.3|2235.3|2235|2235.8|2235.5|2235.2|2234.9|65
1634050670000|2021-10-12 14:57:50|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.3|2235|27
1634050680000|2021-10-12 14:58:00|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2234.9|2234.6|37
1634050690000|2021-10-12 14:58:10|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2234.5|2234.2|41
1634050700000|2021-10-12 14:58:20|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.7|2234.4|41
1634050710000|2021-10-12 14:58:30|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.3|2234|29
1634050720000|2021-10-12 14:58:40|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|58
1634050730000|2021-10-12 14:58:50|2234.5|2234.2|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|27
1634050740000|2021-10-12 14:59:00|2234.1|2233.8|2234.4|2234.1|2234.6|2234.3|2233.9|2233.6|59
1634050750000|2021-10-12 14:59:10|2234.8|2234.5|2234.6|2234.3|2235.1|2234.8|2234.4|2234.1|34
1634050760000|2021-10-12 14:59:20|2234.7|2234.4|2233.3|2233|2234.7|2234.4|2233.1|2232.8|73
1634050770000|2021-10-12 14:59:30|2233.2|2232.9|2232.2|2231.9|2233.2|2232.9|2231.7|2231.4|98
1634050780000|2021-10-12 14:59:40|2232.1|2231.8|2232.2|2231.9|2232.6|2232.3|2231.9|2231.6|61
1634050790000|2021-10-12 14:59:50|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2231.4|2231.1|61
1634050800000|2021-10-12 15:00:00|2232.2|2231.9|2232.7|2232.4|2233.3|2233|2232.1|2231.8|630
1634050810000|2021-10-12 15:00:10|2232.8|2232.5|2234.4|2234.1|2234.7|2234.4|2232.6|2232.3|187
1634050820000|2021-10-12 15:00:20|2234.2|2233.9|2235.7|2235.4|2235.7|2235.4|2233.9|2233.6|101
1634050830000|2021-10-12 15:00:30|2235.8|2235.5|2236.6|2236.3|2237.1|2236.8|2235.8|2235.5|135
1634050840000|2021-10-12 15:00:40|2236.5|2236.2|2235.8|2235.5|2236.5|2236.2|2235.8|2235.5|76
1634050850000|2021-10-12 15:00:50|2236|2235.7|2235.7|2235.4|2236.6|2236.3|2235.7|2235.4|29
1634050860000|2021-10-12 15:01:00|2235.8|2235.5|2235.6|2235.3|2236.7|2236.4|2235.3|2235|78
1634050870000|2021-10-12 15:01:10|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2234.5|2234.2|54
1634050880000|2021-10-12 15:01:20|2235.2|2234.9|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|25
1634050890000|2021-10-12 15:01:30|2234.4|2234.1|2234.5|2234.2|2234.8|2234.5|2234.3|2234|33
1634050900000|2021-10-12 15:01:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2233.5|2233.2|86
1634050910000|2021-10-12 15:01:50|2234|2233.7|2234.4|2234.1|2234.6|2234.3|2233.9|2233.6|34
1634050920000|2021-10-12 15:02:00|2234.2|2233.9|2234.1|2233.8|2234.6|2234.3|2233.9|2233.6|68
1634050930000|2021-10-12 15:02:10|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2233.6|2233.3|50
1634050940000|2021-10-12 15:02:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|56
1634050950000|2021-10-12 15:02:30|2234.3|2234|2233.7|2233.4|2234.4|2234.1|2233.7|2233.4|48
1634050960000|2021-10-12 15:02:40|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.1|2232.8|123
1634050970000|2021-10-12 15:02:50|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2232.9|2232.6|30
1634050980000|2021-10-12 15:03:00|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.8|2232.5|50
1634050990000|2021-10-12 15:03:10|2232.9|2232.6|2231.7|2231.4|2233|2232.7|2231.7|2231.4|75
1634051000000|2021-10-12 15:03:20|2231.6|2231.3|2231.5|2231.2|2232|2231.7|2231.2|2230.9|93
1634051010000|2021-10-12 15:03:30|2231.6|2231.3|2231.5|2231.2|2231.9|2231.6|2231.3|2231|23
1634051020000|2021-10-12 15:03:40|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|22
1634051030000|2021-10-12 15:03:50|2231.1|2230.8|2230.9|2230.6|2231.5|2231.2|2230.9|2230.6|53
1634051040000|2021-10-12 15:04:00|2230.8|2230.5|2230.7|2230.4|2231.5|2231.2|2230.6|2230.3|48
1634051050000|2021-10-12 15:04:10|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.3|2230|48
1634051060000|2021-10-12 15:04:20|2230.6|2230.3|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|54
1634051070000|2021-10-12 15:04:30|2230.3|2230|2231.1|2230.8|2231.1|2230.8|2230.3|2230|63
1634051080000|2021-10-12 15:04:40|2231|2230.7|2231.5|2231.2|2231.7|2231.4|2231|2230.7|59
1634051090000|2021-10-12 15:04:50|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2230.8|2230.5|67
1634051100000|2021-10-12 15:05:00|2231.1|2230.8|2230.5|2230.2|2231.2|2230.9|2230.4|2230.1|88
1634051110000|2021-10-12 15:05:10|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|52
1634051120000|2021-10-12 15:05:20|2230.3|2230|2230.9|2230.6|2231|2230.7|2230.2|2229.9|26
1634051130000|2021-10-12 15:05:30|2230.8|2230.5|2231.2|2230.9|2231.4|2231.1|2230.8|2230.5|58
1634051140000|2021-10-12 15:05:40|2231.1|2230.8|2231.3|2231|2231.5|2231.2|2230.9|2230.6|78
1634051150000|2021-10-12 15:05:50|2231.2|2230.9|2232.7|2232.4|2233|2232.7|2231.1|2230.8|68
1634051160000|2021-10-12 15:06:00|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.2|2231.9|46
1634051170000|2021-10-12 15:06:10|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232|2231.7|28
1634051180000|2021-10-12 15:06:20|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|23
1634051190000|2021-10-12 15:06:30|2231.8|2231.5|2232.1|2231.8|2232.3|2232|2231.8|2231.5|27
1634051200000|2021-10-12 15:06:40|2232|2231.7|2232.6|2232.3|2232.7|2232.4|2232|2231.7|46
1634051210000|2021-10-12 15:06:50|2232.8|2232.5|2232.5|2232.2|2233|2232.7|2232.4|2232.1|35
1634051220000|2021-10-12 15:07:00|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232.5|2232.2|27
1634051230000|2021-10-12 15:07:10|2233.1|2232.8|2233.7|2233.4|2234|2233.7|2233.1|2232.8|75
1634051240000|2021-10-12 15:07:20|2233.5|2233.2|2233.7|2233.4|2234|2233.7|2233.5|2233.2|42
1634051250000|2021-10-12 15:07:30|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.3|2233|21
1634051260000|2021-10-12 15:07:40|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.4|2233.1|6
1634051270000|2021-10-12 15:07:50|2233.8|2233.5|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|14
1634051280000|2021-10-12 15:08:00|2234.2|2233.9|2233.8|2233.5|2234.3|2234|2233.7|2233.4|21
1634051290000|2021-10-12 15:08:10|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.8|2233.5|43
1634051300000|2021-10-12 15:08:20|2234.5|2234.2|2234.8|2234.5|2235.1|2234.8|2234.5|2234.2|74
1634051310000|2021-10-12 15:08:30|2235|2234.7|2234.9|2234.6|2236|2235.7|2234.9|2234.6|109
1634051320000|2021-10-12 15:08:40|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234|2233.7|34
1634051330000|2021-10-12 15:08:50|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.5|2234.2|74
1634051340000|2021-10-12 15:09:00|2235.6|2235.3|2235.8|2235.5|2236|2235.7|2235.4|2235.1|71
1634051350000|2021-10-12 15:09:10|2235.7|2235.4|2235.2|2234.9|2236|2235.7|2235.2|2234.9|67
1634051360000|2021-10-12 15:09:20|2235.4|2235.1|2235.4|2235.1|2236|2235.7|2234.8|2234.5|67
1634051370000|2021-10-12 15:09:30|2235.5|2235.2|2235|2234.7|2235.7|2235.4|2234.9|2234.6|23
1634051380000|2021-10-12 15:09:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|36
1634051390000|2021-10-12 15:09:50|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.6|2234.3|45
1634051400000|2021-10-12 15:10:00|2235.1|2234.8|2235.4|2235.1|2235.8|2235.5|2235|2234.7|38
1634051410000|2021-10-12 15:10:10|2235.1|2234.8|2234.5|2234.2|2235.2|2234.9|2234.4|2234.1|50
1634051420000|2021-10-12 15:10:20|2234.4|2234.1|2234.1|2233.8|2234.6|2234.3|2233.9|2233.6|70
1634051430000|2021-10-12 15:10:30|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.6|2233.3|24
1634051440000|2021-10-12 15:10:40|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|26
1634051450000|2021-10-12 15:10:50|2233.4|2233.1|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|109
1634051460000|2021-10-12 15:11:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.2|2232.9|30
1634051470000|2021-10-12 15:11:10|2233.4|2233.1|2231.9|2231.6|2233.6|2233.3|2231.8|2231.5|47
1634051480000|2021-10-12 15:11:20|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.4|2231.1|65
1634051490000|2021-10-12 15:11:30|2231.8|2231.5|2232.3|2232|2232.4|2232.1|2231.7|2231.4|25
1634051500000|2021-10-12 15:11:40|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.9|2231.6|29
1634051510000|2021-10-12 15:11:50|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.7|2231.4|21
1634051520000|2021-10-12 15:12:00|2231.8|2231.5|2231.3|2231|2231.8|2231.5|2231.2|2230.9|31
1634051530000|2021-10-12 15:12:10|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.1|2230.8|42
1634051540000|2021-10-12 15:12:20|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.2|2230.9|18
1634051550000|2021-10-12 15:12:30|2231.5|2231.2|2231.6|2231.3|2231.9|2231.6|2231.4|2231.1|24
1634051560000|2021-10-12 15:12:40|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231|2230.7|9
1634051570000|2021-10-12 15:12:50|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2230.9|2230.6|38
1634051580000|2021-10-12 15:13:00|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.8|2230.5|24
1634051590000|2021-10-12 15:13:10|2231.1|2230.8|2231.7|2231.4|2231.9|2231.6|2231.1|2230.8|26
1634051600000|2021-10-12 15:13:20|2231.8|2231.5|2231.4|2231.1|2231.9|2231.6|2231.3|2231|16
1634051610000|2021-10-12 15:13:30|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|26
1634051620000|2021-10-12 15:13:40|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|18
1634051630000|2021-10-12 15:13:50|2231.5|2231.2|2230.9|2230.6|2231.6|2231.3|2230.9|2230.6|27
1634051640000|2021-10-12 15:14:00|2231|2230.7|2231.5|2231.2|2231.6|2231.3|2230.9|2230.6|51
1634051650000|2021-10-12 15:14:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|23
1634051660000|2021-10-12 15:14:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|15
1634051670000|2021-10-12 15:14:30|2232|2231.7|2231.3|2231|2232|2231.7|2230.9|2230.6|37
1634051680000|2021-10-12 15:14:40|2231.2|2230.9|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|14
1634051690000|2021-10-12 15:14:50|2231.1|2230.8|2230.9|2230.6|2231.3|2231|2230.7|2230.4|19
1634051700000|2021-10-12 15:15:00|2231.2|2230.9|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|36
1634051710000|2021-10-12 15:15:10|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.3|2230|61
1634051720000|2021-10-12 15:15:20|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230.5|2230.2|22
1634051730000|2021-10-12 15:15:30|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|20
1634051740000|2021-10-12 15:15:40|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|91
1634051750000|2021-10-12 15:15:50|2230.1|2229.8|2229.2|2228.9|2230.3|2230|2229.2|2228.9|154
1634051760000|2021-10-12 15:16:00|2229|2228.7|2229.8|2229.5|2229.8|2229.5|2229|2228.7|48
1634051770000|2021-10-12 15:16:10|2229.9|2229.6|2230.1|2229.8|2230.3|2230|2229.5|2229.2|51
1634051780000|2021-10-12 15:16:20|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|35
1634051790000|2021-10-12 15:16:30|2230.6|2230.3|2231.1|2230.8|2231.3|2231|2230.4|2230.1|25
1634051800000|2021-10-12 15:16:40|2231.2|2230.9|2231.6|2231.3|2231.9|2231.6|2231.1|2230.8|29
1634051810000|2021-10-12 15:16:50|2231.7|2231.4|2232.5|2232.2|2232.5|2232.2|2231.6|2231.3|54
1634051820000|2021-10-12 15:17:00|2232.6|2232.3|2232.8|2232.5|2233.1|2232.8|2232.6|2232.3|87
1634051830000|2021-10-12 15:17:10|2232.7|2232.4|2232.1|2231.8|2232.9|2232.6|2232.1|2231.8|40
1634051840000|2021-10-12 15:17:20|2232.2|2231.9|2232.4|2232.1|2232.7|2232.4|2232|2231.7|24
1634051850000|2021-10-12 15:17:30|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|26
1634051860000|2021-10-12 15:17:40|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.3|2232|9
1634051870000|2021-10-12 15:17:50|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.2|2231.9|36
1634051880000|2021-10-12 15:18:00|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|19
1634051890000|2021-10-12 15:18:10|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.4|2231.1|53
1634051900000|2021-10-12 15:18:20|2231.9|2231.6|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|10
1634051910000|2021-10-12 15:18:30|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|27
1634051920000|2021-10-12 15:18:40|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.3|2232|27
1634051930000|2021-10-12 15:18:50|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.1|2231.8|12
1634051940000|2021-10-12 15:19:00|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2231.8|2231.5|36
1634051950000|2021-10-12 15:19:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2231.9|2231.6|27
1634051960000|2021-10-12 15:19:20|2232.3|2232|2232.1|2231.8|2232.3|2232|2232|2231.7|10
1634051970000|2021-10-12 15:19:30|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.1|2231.8|45
1634051980000|2021-10-12 15:19:40|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.3|2232|16
1634051990000|2021-10-12 15:19:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.2|2231.9|8
1634052000000|2021-10-12 15:20:00|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2231.8|2231.5|19
1634052010000|2021-10-12 15:20:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|16
1634052020000|2021-10-12 15:20:20|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|26
1634052030000|2021-10-12 15:20:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|27
1634052040000|2021-10-12 15:20:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|21
1634052050000|2021-10-12 15:20:50|2233|2232.7|2233.7|2233.4|2233.7|2233.4|2233|2232.7|55
1634052060000|2021-10-12 15:21:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|62
1634052070000|2021-10-12 15:21:10|2234.3|2234|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|29
1634052080000|2021-10-12 15:21:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|27
1634052090000|2021-10-12 15:21:30|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.7|2233.4|50
1634052100000|2021-10-12 15:21:40|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.9|2233.6|25
1634052110000|2021-10-12 15:21:50|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|26
1634052120000|2021-10-12 15:22:00|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234|2233.7|33
1634052130000|2021-10-12 15:22:10|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|22
1634052140000|2021-10-12 15:22:20|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|46
1634052150000|2021-10-12 15:22:30|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.5|2234.2|47
1634052160000|2021-10-12 15:22:40|2234.6|2234.3|2234.8|2234.5|2235|2234.7|2234.6|2234.3|9
1634052170000|2021-10-12 15:22:50|2234.7|2234.4|2235.4|2235.1|2235.5|2235.2|2234.7|2234.4|34
1634052180000|2021-10-12 15:23:00|2235.5|2235.2|2236|2235.7|2236.2|2235.9|2235.5|2235.2|78
1634052190000|2021-10-12 15:23:10|2235.9|2235.6|2234.9|2234.6|2236.1|2235.8|2234.9|2234.6|54
1634052200000|2021-10-12 15:23:20|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.8|2234.5|48
1634052210000|2021-10-12 15:23:30|2235.2|2234.9|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|23
1634052220000|2021-10-12 15:23:40|2234.8|2234.5|2234.8|2234.5|2235|2234.7|2234.8|2234.5|24
1634052230000|2021-10-12 15:23:50|2234.7|2234.4|2233.8|2233.5|2234.8|2234.5|2233.5|2233.2|46
1634052240000|2021-10-12 15:24:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|49
1634052250000|2021-10-12 15:24:10|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.8|2233.5|26
1634052260000|2021-10-12 15:24:20|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|29
1634052270000|2021-10-12 15:24:30|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2233.5|2233.2|30
1634052280000|2021-10-12 15:24:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.1|2233.8|23
1634052290000|2021-10-12 15:24:50|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234|2233.7|21
1634052300000|2021-10-12 15:25:00|2234.2|2233.9|2233.8|2233.5|2234.3|2234|2233.6|2233.3|43
1634052310000|2021-10-12 15:25:10|2233.7|2233.4|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|11
1634052320000|2021-10-12 15:25:20|2233|2232.7|2233.3|2233|2233.4|2233.1|2232.7|2232.4|39
1634052330000|2021-10-12 15:25:30|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|16
1634052340000|2021-10-12 15:25:40|2232.8|2232.5|2233.1|2232.8|2233.3|2233|2232.8|2232.5|11
1634052350000|2021-10-12 15:25:50|2232.9|2232.6|2233.3|2233|2233.4|2233.1|2232.9|2232.6|6
1634052360000|2021-10-12 15:26:00|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.3|2232|53
1634052370000|2021-10-12 15:26:10|2232.5|2232.2|2233.1|2232.8|2233.2|2232.9|2232.5|2232.2|16
1634052380000|2021-10-12 15:26:20|2233|2232.7|2233.1|2232.8|2233.3|2233|2233|2232.7|30
1634052390000|2021-10-12 15:26:30|2233.2|2232.9|2232.9|2232.6|2233.4|2233.1|2232.8|2232.5|12
1634052400000|2021-10-12 15:26:40|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|17
1634052410000|2021-10-12 15:26:50|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|6
1634052420000|2021-10-12 15:27:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|38
1634052430000|2021-10-12 15:27:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.3|2232|59
1634052440000|2021-10-12 15:27:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.3|2232|20
1634052450000|2021-10-12 15:27:30|2232.5|2232.2|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|15
1634052460000|2021-10-12 15:27:40|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|7
1634052470000|2021-10-12 15:27:50|2232.6|2232.3|2232.1|2231.8|2232.6|2232.3|2232|2231.7|15
1634052480000|2021-10-12 15:28:00|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|34
1634052490000|2021-10-12 15:28:10|2231.9|2231.6|2232.2|2231.9|2232.3|2232|2231.8|2231.5|29
1634052500000|2021-10-12 15:28:20|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|17
1634052510000|2021-10-12 15:28:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|20
1634052520000|2021-10-12 15:28:40|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|22
1634052530000|2021-10-12 15:28:50|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|36
1634052540000|2021-10-12 15:29:00|2232.5|2232.2|2232.3|2232|2232.7|2232.4|2232.2|2231.9|75
1634052550000|2021-10-12 15:29:10|2232.2|2231.9|2232.1|2231.8|2232.5|2232.2|2232|2231.7|42
1634052560000|2021-10-12 15:29:20|2231.9|2231.6|2231.3|2231|2232.2|2231.9|2231.2|2230.9|68
1634052570000|2021-10-12 15:29:30|2231|2230.7|2230.8|2230.5|2231.2|2230.9|2230.3|2230|82
1634052580000|2021-10-12 15:29:40|2230.7|2230.4|2231.3|2231|2231.5|2231.2|2230.6|2230.3|55
1634052590000|2021-10-12 15:29:50|2231.1|2230.8|2231.4|2231.1|2231.9|2231.6|2231.1|2230.8|42
1634052600000|2021-10-12 15:30:00|2231.6|2231.3|2232.3|2232|2232.4|2232.1|2231.2|2230.9|55
1634052610000|2021-10-12 15:30:10|2232.7|2232.4|2232.3|2232|2232.8|2232.5|2232.1|2231.8|49
1634052620000|2021-10-12 15:30:20|2232.2|2231.9|2233.1|2232.8|2233.3|2233|2232.1|2231.8|47
1634052630000|2021-10-12 15:30:30|2233|2232.7|2233.7|2233.4|2234.1|2233.8|2232.9|2232.6|46
1634052640000|2021-10-12 15:30:40|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|20
1634052650000|2021-10-12 15:30:50|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|12
1634052660000|2021-10-12 15:31:00|2233.3|2233|2233|2232.7|2233.3|2233|2232.8|2232.5|33
1634052670000|2021-10-12 15:31:10|2233.1|2232.8|2232.1|2231.8|2233.1|2232.8|2231.4|2231.1|83
1634052680000|2021-10-12 15:31:20|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|50
1634052690000|2021-10-12 15:31:30|2232.1|2231.8|2232|2231.7|2232.4|2232.1|2231.9|2231.6|14
1634052700000|2021-10-12 15:31:40|2231.9|2231.6|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|9
1634052710000|2021-10-12 15:31:50|2232|2231.7|2231.5|2231.2|2232|2231.7|2231.4|2231.1|28
1634052720000|2021-10-12 15:32:00|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2230.7|2230.4|49
1634052730000|2021-10-12 15:32:10|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.2|2230.9|25
1634052740000|2021-10-12 15:32:20|2231.4|2231.1|2231.6|2231.3|2231.8|2231.5|2231.3|2231|17
1634052750000|2021-10-12 15:32:30|2231.5|2231.2|2232|2231.7|2232.2|2231.9|2231.5|2231.2|16
1634052760000|2021-10-12 15:32:40|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2231.8|2231.5|11
1634052770000|2021-10-12 15:32:50|2232.2|2231.9|2231.9|2231.6|2232.6|2232.3|2231.8|2231.5|11
1634052780000|2021-10-12 15:33:00|2231.6|2231.3|2231|2230.7|2231.7|2231.4|2230.7|2230.4|13
1634052790000|2021-10-12 15:33:10|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.7|2230.4|1
1634052800000|2021-10-12 15:33:20|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|3
1634052810000|2021-10-12 15:33:30|2231|2230.7|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|12
1634052820000|2021-10-12 15:33:40|2231|2230.7|2231.8|2231.5|2231.9|2231.6|2230.9|2230.6|26
1634052830000|2021-10-12 15:33:50|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|5
1634052840000|2021-10-12 15:34:00|2232|2231.7|2231.6|2231.3|2232|2231.7|2230.8|2230.5|22
1634052850000|2021-10-12 15:34:10|2231.7|2231.4|2231.5|2231.2|2232|2231.7|2231.4|2231.1|23
1634052860000|2021-10-12 15:34:20|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|22
1634052870000|2021-10-12 15:34:30|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|11
1634052880000|2021-10-12 15:34:40|2231.5|2231.2|2231.8|2231.5|2232|2231.7|2231.5|2231.2|10
1634052890000|2021-10-12 15:34:50|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231|2230.7|36
1634052900000|2021-10-12 15:35:00|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.3|2231|28
1634052910000|2021-10-12 15:35:10|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2230.8|2230.5|85
1634052920000|2021-10-12 15:35:20|2231.6|2231.3|2232.9|2232.6|2232.9|2232.6|2231.6|2231.3|27
1634052930000|2021-10-12 15:35:30|2233|2232.7|2232.6|2232.3|2233.3|2233|2232.6|2232.3|44
1634052940000|2021-10-12 15:35:40|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232|2231.7|48
1634052950000|2021-10-12 15:35:50|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|13
1634052960000|2021-10-12 15:36:00|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.2|2231.9|12
1634052970000|2021-10-12 15:36:10|2232.5|2232.2|2231.9|2231.6|2232.6|2232.3|2231.7|2231.4|8
1634052980000|2021-10-12 15:36:20|2232|2231.7|2231.2|2230.9|2232|2231.7|2231.2|2230.9|98
1634052990000|2021-10-12 15:36:30|2231.3|2231|2231.3|2231|2231.7|2231.4|2231.2|2230.9|55
1634053000000|2021-10-12 15:36:40|2231.4|2231.1|2231.5|2231.2|2231.8|2231.5|2231.3|2231|34
1634053010000|2021-10-12 15:36:50|2231.4|2231.1|2232|2231.7|2232.1|2231.8|2231.3|2231|9
1634053020000|2021-10-12 15:37:00|2231.8|2231.5|2232.5|2232.2|2232.6|2232.3|2231.8|2231.5|26
1634053030000|2021-10-12 15:37:10|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|20
1634053040000|2021-10-12 15:37:20|2232.5|2232.2|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|24
1634053050000|2021-10-12 15:37:30|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.6|2232.3|11
1634053060000|2021-10-12 15:37:40|2233|2232.7|2233.3|2233|2233.3|2233|2232.8|2232.5|6
1634053070000|2021-10-12 15:37:50|2233.1|2232.8|2232.7|2232.4|2233.2|2232.9|2232.6|2232.3|29
1634053080000|2021-10-12 15:38:00|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.3|2232|25
1634053090000|2021-10-12 15:38:10|2232.7|2232.4|2233.4|2233.1|2233.4|2233.1|2232.6|2232.3|23
1634053100000|2021-10-12 15:38:20|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233|2232.7|18
1634053110000|2021-10-12 15:38:30|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|8
1634053120000|2021-10-12 15:38:40|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.3|2233|18
1634053130000|2021-10-12 15:38:50|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|50
1634053140000|2021-10-12 15:39:00|2234.1|2233.8|2232.8|2232.5|2234.1|2233.8|2232.8|2232.5|41
1634053150000|2021-10-12 15:39:10|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|9
1634053160000|2021-10-12 15:39:20|2233.2|2232.9|2232.7|2232.4|2233.2|2232.9|2232.3|2232|43
1634053170000|2021-10-12 15:39:30|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.5|2232.2|10
1634053180000|2021-10-12 15:39:40|2232.6|2232.3|2232|2231.7|2232.7|2232.4|2231.7|2231.4|37
1634053190000|2021-10-12 15:39:50|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.6|2231.3|11
1634053200000|2021-10-12 15:40:00|2231.7|2231.4|2230.8|2230.5|2231.7|2231.4|2230.6|2230.3|61
1634053210000|2021-10-12 15:40:10|2230.9|2230.6|2231.1|2230.8|2231.8|2231.5|2230.8|2230.5|40
1634053220000|2021-10-12 15:40:20|2231|2230.7|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|63
1634053230000|2021-10-12 15:40:30|2230.8|2230.5|2231.5|2231.2|2231.8|2231.5|2230.7|2230.4|57
1634053240000|2021-10-12 15:40:40|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|25
1634053250000|2021-10-12 15:40:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231|2230.7|25
1634053260000|2021-10-12 15:41:00|2231.6|2231.3|2232|2231.7|2232.2|2231.9|2231.5|2231.2|17
1634053270000|2021-10-12 15:41:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|2
1634053280000|2021-10-12 15:41:20|2232|2231.7|2232.2|2231.9|2232.5|2232.2|2232|2231.7|25
1634053290000|2021-10-12 15:41:30|2232.3|2232|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|27
1634053300000|2021-10-12 15:41:40|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232|2231.7|19
1634053310000|2021-10-12 15:41:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|8
1634053320000|2021-10-12 15:42:00|2232.4|2232.1|2232.3|2232|2232.8|2232.5|2232.2|2231.9|26
1634053330000|2021-10-12 15:42:10|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.6|2231.3|21
1634053340000|2021-10-12 15:42:20|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231.5|2231.2|23
1634053350000|2021-10-12 15:42:30|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.5|2231.2|10
1634053360000|2021-10-12 15:42:40|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|36
1634053370000|2021-10-12 15:42:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|40
1634053380000|2021-10-12 15:43:00|2232.5|2232.2|2233.4|2233.1|2233.4|2233.1|2232.5|2232.2|31
1634053390000|2021-10-12 15:43:10|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233|2232.7|57
1634053400000|2021-10-12 15:43:20|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233|2232.7|10
1634053410000|2021-10-12 15:43:30|2233.3|2233|2233|2232.7|2233.3|2233|2232.9|2232.6|5
1634053420000|2021-10-12 15:43:40|2232.9|2232.6|2231.6|2231.3|2233|2232.7|2231.6|2231.3|47
1634053430000|2021-10-12 15:43:50|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2231.6|2231.3|23
1634053440000|2021-10-12 15:44:00|2232.5|2232.2|2232.9|2232.6|2233.2|2232.9|2232.5|2232.2|9
1634053450000|2021-10-12 15:44:10|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|25
1634053460000|2021-10-12 15:44:20|2233.2|2232.9|2232.3|2232|2233.2|2232.9|2232.2|2231.9|8
1634053470000|2021-10-12 15:44:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|7
1634053480000|2021-10-12 15:44:40|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|10
1634053490000|2021-10-12 15:44:50|2232.4|2232.1|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|9
1634053500000|2021-10-12 15:45:00|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232|2231.7|24
1634053510000|2021-10-12 15:45:10|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2231.8|2231.5|16
1634053520000|2021-10-12 15:45:20|2232|2231.7|2232.2|2231.9|2232.3|2232|2231.9|2231.6|16
1634053530000|2021-10-12 15:45:30|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2232|2231.7|12
1634053540000|2021-10-12 15:45:40|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|5
1634053550000|2021-10-12 15:45:50|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|10
1634053560000|2021-10-12 15:46:00|2233.3|2233|2233.7|2233.4|2234|2233.7|2233.3|2233|68
1634053570000|2021-10-12 15:46:10|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.7|2233.4|39
1634053580000|2021-10-12 15:46:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|15
1634053590000|2021-10-12 15:46:30|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.8|2233.5|23
1634053600000|2021-10-12 15:46:40|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|12
1634053610000|2021-10-12 15:46:50|2234.6|2234.3|2234.7|2234.4|2235|2234.7|2234.6|2234.3|45
1634053620000|2021-10-12 15:47:00|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.2|2233.9|41
1634053630000|2021-10-12 15:47:10|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2233.9|2233.6|46
1634053640000|2021-10-12 15:47:20|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|19
1634053650000|2021-10-12 15:47:30|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|6
1634053660000|2021-10-12 15:47:40|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|10
1634053670000|2021-10-12 15:47:50|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.9|2233.6|8
1634053680000|2021-10-12 15:48:00|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|18
1634053690000|2021-10-12 15:48:10|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.5|2233.2|9
1634053700000|2021-10-12 15:48:20|2233.6|2233.3|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|11
1634053710000|2021-10-12 15:48:30|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|8
1634053720000|2021-10-12 15:48:40|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|24
1634053730000|2021-10-12 15:48:50|2233.7|2233.4|2234|2233.7|2234.1|2233.8|2233.7|2233.4|5
1634053740000|2021-10-12 15:49:00|2234.1|2233.8|2234.2|2233.9|2234.5|2234.2|2234|2233.7|18
1634053750000|2021-10-12 15:49:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2233.9|2233.6|13
1634053760000|2021-10-12 15:49:20|2234.3|2234|2234.5|2234.2|2234.9|2234.6|2234.3|2234|40
1634053770000|2021-10-12 15:49:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|27
1634053780000|2021-10-12 15:49:40|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|12
1634053790000|2021-10-12 15:49:50|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|8
1634053800000|2021-10-12 15:50:00|2234.7|2234.4|2235.3|2235|2235.5|2235.2|2234.7|2234.4|54
1634053810000|2021-10-12 15:50:10|2235.4|2235.1|2235.6|2235.3|2235.8|2235.5|2235.3|2235|59
1634053820000|2021-10-12 15:50:20|2235.3|2235|2235.7|2235.4|2235.8|2235.5|2235.3|2235|16
1634053830000|2021-10-12 15:50:30|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.6|2235.3|37
1634053840000|2021-10-12 15:50:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|24
1634053850000|2021-10-12 15:50:50|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.5|2235.2|32
1634053860000|2021-10-12 15:51:00|2235.9|2235.6|2236|2235.7|2236.3|2236|2235.8|2235.5|83
1634053870000|2021-10-12 15:51:10|2235.9|2235.6|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|51
1634053880000|2021-10-12 15:51:20|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|21
1634053890000|2021-10-12 15:51:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2234.8|2234.5|60
1634053900000|2021-10-12 15:51:40|2235.3|2235|2236.4|2236.1|2236.4|2236.1|2235.3|2235|32
1634053910000|2021-10-12 15:51:50|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.2|2235.9|35
1634053920000|2021-10-12 15:52:00|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|35
1634053930000|2021-10-12 15:52:10|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|16
1634053940000|2021-10-12 15:52:20|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|40
1634053950000|2021-10-12 15:52:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|90
1634053960000|2021-10-12 15:52:40|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.3|2236|11
1634053970000|2021-10-12 15:52:50|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|19
1634053980000|2021-10-12 15:53:00|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.3|2236|11
1634053990000|2021-10-12 15:53:10|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.3|2236|34
1634054000000|2021-10-12 15:53:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|22
1634054010000|2021-10-12 15:53:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|34
1634054020000|2021-10-12 15:53:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|29
1634054030000|2021-10-12 15:53:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|8
1634054040000|2021-10-12 15:54:00|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|12
1634054050000|2021-10-12 15:54:10|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|19
1634054060000|2021-10-12 15:54:20|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.3|2236|10
1634054070000|2021-10-12 15:54:30|2236.7|2236.4|2237.1|2236.8|2237.3|2237|2236.6|2236.3|49
1634054080000|2021-10-12 15:54:40|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|51
1634054090000|2021-10-12 15:54:50|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.9|2236.6|30
1634054100000|2021-10-12 15:55:00|2236.9|2236.6|2236.2|2235.9|2237|2236.7|2236|2235.7|24
1634054110000|2021-10-12 15:55:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|26
1634054120000|2021-10-12 15:55:20|2236.2|2235.9|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|16
1634054130000|2021-10-12 15:55:30|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|14
1634054140000|2021-10-12 15:55:40|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|22
1634054150000|2021-10-12 15:55:50|2236.3|2236|2237|2236.7|2237.2|2236.9|2236.3|2236|44
1634054160000|2021-10-12 15:56:00|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|15
1634054170000|2021-10-12 15:56:10|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2236.8|2236.5|45
1634054180000|2021-10-12 15:56:20|2237.5|2237.2|2237.7|2237.4|2237.9|2237.6|2237.4|2237.1|45
1634054190000|2021-10-12 15:56:30|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|35
1634054200000|2021-10-12 15:56:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|20
1634054210000|2021-10-12 15:56:50|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.7|2237.4|24
1634054220000|2021-10-12 15:57:00|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|36
1634054230000|2021-10-12 15:57:10|2238|2237.7|2238.3|2238|2238.4|2238.1|2237.9|2237.6|77
1634054240000|2021-10-12 15:57:20|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|56
1634054250000|2021-10-12 15:57:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|42
1634054260000|2021-10-12 15:57:40|2238|2237.7|2238|2237.7|2238.3|2238|2237.9|2237.6|7
1634054270000|2021-10-12 15:57:50|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|9
1634054280000|2021-10-12 15:58:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|7
1634054290000|2021-10-12 15:58:10|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|4
1634054300000|2021-10-12 15:58:20|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.5|2237.2|11
1634054310000|2021-10-12 15:58:30|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|37
1634054320000|2021-10-12 15:58:40|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|22
1634054330000|2021-10-12 15:58:50|2237|2236.7|2236.9|2236.6|2237.3|2237|2236.9|2236.6|42
1634054340000|2021-10-12 15:59:00|2237|2236.7|2237.8|2237.5|2237.8|2237.5|2236.9|2236.6|29
1634054350000|2021-10-12 15:59:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.5|2237.2|38
1634054360000|2021-10-12 15:59:20|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|32
1634054370000|2021-10-12 15:59:30|2237.9|2237.6|2238|2237.7|2238.3|2238|2237.9|2237.6|11
1634054380000|2021-10-12 15:59:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|15
1634054390000|2021-10-12 15:59:50|2238|2237.7|2238.1|2237.8|2238.3|2238|2238|2237.7|17
1634054400000|2021-10-12 16:00:00|2238.3|2238|2238.5|2238.2|2238.8|2238.5|2238.2|2237.9|66
1634054410000|2021-10-12 16:00:10|2238.4|2238.1|2238.9|2238.6|2239.2|2238.9|2238.4|2238.1|73
1634054420000|2021-10-12 16:00:20|2238.7|2238.4|2239.9|2239.6|2239.9|2239.6|2238.7|2238.4|112
1634054430000|2021-10-12 16:00:30|2240.1|2239.8|2239.2|2238.9|2240.1|2239.8|2239.1|2238.8|151
1634054440000|2021-10-12 16:00:40|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|89
1634054450000|2021-10-12 16:00:50|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2239.3|2239|33
1634054460000|2021-10-12 16:01:00|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.3|2239|33
1634054470000|2021-10-12 16:01:10|2239.4|2239.1|2239.9|2239.6|2240|2239.7|2239.4|2239.1|19
1634054480000|2021-10-12 16:01:20|2240|2239.7|2240.8|2240.5|2241|2240.7|2239.9|2239.6|82
1634054490000|2021-10-12 16:01:30|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.7|2240.4|68
1634054500000|2021-10-12 16:01:40|2241|2240.7|2240.5|2240.2|2241.1|2240.8|2240.4|2240.1|71
1634054510000|2021-10-12 16:01:50|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.3|2240|52
1634054520000|2021-10-12 16:02:00|2240.8|2240.5|2239.8|2239.5|2240.8|2240.5|2239.7|2239.4|67
1634054530000|2021-10-12 16:02:10|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239.3|2239|49
1634054540000|2021-10-12 16:02:20|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.2|2238.9|29
1634054550000|2021-10-12 16:02:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|32
1634054560000|2021-10-12 16:02:40|2239.5|2239.2|2239.7|2239.4|2239.9|2239.6|2239.3|2239|30
1634054570000|2021-10-12 16:02:50|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.3|2239|18
1634054580000|2021-10-12 16:03:00|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|48
1634054590000|2021-10-12 16:03:10|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2239.3|2239|47
1634054600000|2021-10-12 16:03:20|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|41
1634054610000|2021-10-12 16:03:30|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.2|2238.9|47
1634054620000|2021-10-12 16:03:40|2239.2|2238.9|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|33
1634054630000|2021-10-12 16:03:50|2238.8|2238.5|2238.5|2238.2|2239|2238.7|2238.5|2238.2|49
1634054640000|2021-10-12 16:04:00|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.6|2238.3|38
1634054650000|2021-10-12 16:04:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.7|2238.4|17
1634054660000|2021-10-12 16:04:20|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.7|2238.4|13
1634054670000|2021-10-12 16:04:30|2238.7|2238.4|2239|2238.7|2239.1|2238.8|2238.6|2238.3|9
1634054680000|2021-10-12 16:04:40|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|14
1634054690000|2021-10-12 16:04:50|2239.4|2239.1|2239.8|2239.5|2240|2239.7|2239.4|2239.1|34
1634054700000|2021-10-12 16:05:00|2239.9|2239.6|2240.5|2240.2|2240.7|2240.4|2239.9|2239.6|115
1634054710000|2021-10-12 16:05:10|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2239.9|2239.6|45
1634054720000|2021-10-12 16:05:20|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|53
1634054730000|2021-10-12 16:05:30|2240.2|2239.9|2240|2239.7|2240.4|2240.1|2240|2239.7|89
1634054740000|2021-10-12 16:05:40|2240.2|2239.9|2240.5|2240.2|2240.8|2240.5|2240.2|2239.9|43
1634054750000|2021-10-12 16:05:50|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.1|2239.8|43
1634054760000|2021-10-12 16:06:00|2240.3|2240|2240.4|2240.1|2240.6|2240.3|2240.3|2240|30
1634054770000|2021-10-12 16:06:10|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|13
1634054780000|2021-10-12 16:06:20|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|8
1634054790000|2021-10-12 16:06:30|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|34
1634054800000|2021-10-12 16:06:40|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|27
1634054810000|2021-10-12 16:06:50|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|7
1634054820000|2021-10-12 16:07:00|2240.4|2240.1|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|20
1634054830000|2021-10-12 16:07:10|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|83
1634054840000|2021-10-12 16:07:20|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|54
1634054850000|2021-10-12 16:07:30|2240|2239.7|2239.3|2239|2240.1|2239.8|2239.3|2239|42
1634054860000|2021-10-12 16:07:40|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.8|2238.5|17
1634054870000|2021-10-12 16:07:50|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.6|2238.3|24
1634054880000|2021-10-12 16:08:00|2238.7|2238.4|2239.4|2239.1|2239.5|2239.2|2238.7|2238.4|37
1634054890000|2021-10-12 16:08:10|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2239.3|2239|25
1634054900000|2021-10-12 16:08:20|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|5
1634054910000|2021-10-12 16:08:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|17
1634054920000|2021-10-12 16:08:40|2239.5|2239.2|2239.9|2239.6|2240|2239.7|2239.5|2239.2|24
1634054930000|2021-10-12 16:08:50|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.8|2239.5|28
1634054940000|2021-10-12 16:09:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|70
1634054950000|2021-10-12 16:09:10|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.1|2239.8|52
1634054960000|2021-10-12 16:09:20|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|21
1634054970000|2021-10-12 16:09:30|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|32
1634054980000|2021-10-12 16:09:40|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.3|2240|31
1634054990000|2021-10-12 16:09:50|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|22
1634055000000|2021-10-12 16:10:00|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|46
1634055010000|2021-10-12 16:10:10|2241|2240.7|2241.6|2241.3|2241.6|2241.3|2241|2240.7|97
1634055020000|2021-10-12 16:10:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|85
1634055030000|2021-10-12 16:10:30|2241.8|2241.5|2241.3|2241|2241.8|2241.5|2241.3|2241|42
1634055040000|2021-10-12 16:10:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|21
1634055050000|2021-10-12 16:10:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241|2240.7|18
1634055060000|2021-10-12 16:11:00|2241.5|2241.2|2241.3|2241|2241.7|2241.4|2241.3|2241|40
1634055070000|2021-10-12 16:11:10|2241.4|2241.1|2240.7|2240.4|2241.4|2241.1|2240.7|2240.4|57
1634055080000|2021-10-12 16:11:20|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|52
1634055090000|2021-10-12 16:11:30|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|28
1634055100000|2021-10-12 16:11:40|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|19
1634055110000|2021-10-12 16:11:50|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.3|2241|63
1634055120000|2021-10-12 16:12:00|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.5|2241.2|131
1634055130000|2021-10-12 16:12:10|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242|2241.7|45
1634055140000|2021-10-12 16:12:20|2242|2241.7|2242.3|2242|2242.3|2242|2241.9|2241.6|40
1634055150000|2021-10-12 16:12:30|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|23
1634055160000|2021-10-12 16:12:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|24
1634055170000|2021-10-12 16:12:50|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|65
1634055180000|2021-10-12 16:13:00|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.3|2241|36
1634055190000|2021-10-12 16:13:10|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|18
1634055200000|2021-10-12 16:13:20|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|29
1634055210000|2021-10-12 16:13:30|2241.2|2240.9|2241|2240.7|2241.3|2241|2241|2240.7|31
1634055220000|2021-10-12 16:13:40|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|81
1634055230000|2021-10-12 16:13:50|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|41
1634055240000|2021-10-12 16:14:00|2241.1|2240.8|2241|2240.7|2241.3|2241|2241|2240.7|28
1634055250000|2021-10-12 16:14:10|2240.9|2240.6|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|33
1634055260000|2021-10-12 16:14:20|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240|2239.7|101
1634055270000|2021-10-12 16:14:30|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|31
1634055280000|2021-10-12 16:14:40|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|21
1634055290000|2021-10-12 16:14:50|2240.7|2240.4|2240.3|2240|2241|2240.7|2240.2|2239.9|19
1634055300000|2021-10-12 16:15:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|15
1634055310000|2021-10-12 16:15:10|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|18
1634055320000|2021-10-12 16:15:20|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.3|2240|18
1634055330000|2021-10-12 16:15:30|2240.8|2240.5|2240.5|2240.2|2241|2240.7|2240.4|2240.1|35
1634055340000|2021-10-12 16:15:40|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.6|2240.3|17
1634055350000|2021-10-12 16:15:50|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|26
1634055360000|2021-10-12 16:16:00|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.2|2239.9|23
1634055370000|2021-10-12 16:16:10|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|14
1634055380000|2021-10-12 16:16:20|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|17
1634055390000|2021-10-12 16:16:30|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|21
1634055400000|2021-10-12 16:16:40|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|38
1634055410000|2021-10-12 16:16:50|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.9|2239.6|40
1634055420000|2021-10-12 16:17:00|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240|2239.7|14
1634055430000|2021-10-12 16:17:10|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|9
1634055440000|2021-10-12 16:17:20|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|19
1634055450000|2021-10-12 16:17:30|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.6|2239.3|31
1634055460000|2021-10-12 16:17:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.8|2239.5|7
1634055470000|2021-10-12 16:17:50|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.7|2239.4|8
1634055480000|2021-10-12 16:18:00|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.6|2239.3|24
1634055490000|2021-10-12 16:18:10|2240|2239.7|2240|2239.7|2240|2239.7|2239.8|2239.5|5
1634055500000|2021-10-12 16:18:20|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.8|2239.5|7
1634055510000|2021-10-12 16:18:30|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|3
1634055520000|2021-10-12 16:18:40|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.2|2238.9|48
1634055530000|2021-10-12 16:18:50|2239.4|2239.1|2239|2238.7|2239.5|2239.2|2238.8|2238.5|78
1634055540000|2021-10-12 16:19:00|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2239.1|2238.8|29
1634055550000|2021-10-12 16:19:10|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|21
1634055560000|2021-10-12 16:19:20|2239|2238.7|2239|2238.7|2239.3|2239|2238.9|2238.6|22
1634055570000|2021-10-12 16:19:30|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|18
1634055580000|2021-10-12 16:19:40|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|4
1634055590000|2021-10-12 16:19:50|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|9
1634055600000|2021-10-12 16:20:00|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239|2238.7|25
1634055610000|2021-10-12 16:20:10|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|23
1634055620000|2021-10-12 16:20:20|2239.2|2238.9|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|22
1634055630000|2021-10-12 16:20:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|7
1634055640000|2021-10-12 16:20:40|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|19
1634055650000|2021-10-12 16:20:50|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|13
1634055660000|2021-10-12 16:21:00|2239.3|2239|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|17
1634055670000|2021-10-12 16:21:10|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|13
1634055680000|2021-10-12 16:21:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|21
1634055690000|2021-10-12 16:21:30|2238.9|2238.6|2238.2|2237.9|2239|2238.7|2238.2|2237.9|65
1634055700000|2021-10-12 16:21:40|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|28
1634055710000|2021-10-12 16:21:50|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|16
1634055720000|2021-10-12 16:22:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|21
1634055730000|2021-10-12 16:22:10|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.5|2238.2|19
1634055740000|2021-10-12 16:22:20|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.6|2238.3|22
1634055750000|2021-10-12 16:22:30|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|18
1634055760000|2021-10-12 16:22:40|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|10
1634055770000|2021-10-12 16:22:50|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.1|2237.8|12
1634055780000|2021-10-12 16:23:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|13
1634055790000|2021-10-12 16:23:10|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|24
1634055800000|2021-10-12 16:23:20|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|12
1634055810000|2021-10-12 16:23:30|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|13
1634055820000|2021-10-12 16:23:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|9
1634055830000|2021-10-12 16:23:50|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|36
1634055840000|2021-10-12 16:24:00|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|33
1634055850000|2021-10-12 16:24:10|2237.9|2237.6|2238.7|2238.4|2238.7|2238.4|2237.9|2237.6|17
1634055860000|2021-10-12 16:24:20|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|27
1634055870000|2021-10-12 16:24:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|4
1634055880000|2021-10-12 16:24:40|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|18
1634055890000|2021-10-12 16:24:50|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|22
1634055900000|2021-10-12 16:25:00|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|30
1634055910000|2021-10-12 16:25:10|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|12
1634055920000|2021-10-12 16:25:20|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|30
1634055930000|2021-10-12 16:25:30|2239.6|2239.3|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|10
1634055940000|2021-10-12 16:25:40|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.3|2239|11
1634055950000|2021-10-12 16:25:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239|2238.7|15
1634055960000|2021-10-12 16:26:00|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.9|2238.6|6
1634055970000|2021-10-12 16:26:10|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|51
1634055980000|2021-10-12 16:26:20|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.8|2237.5|59
1634055990000|2021-10-12 16:26:30|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|21
1634056000000|2021-10-12 16:26:40|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|14
1634056010000|2021-10-12 16:26:50|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.9|2237.6|8
1634056020000|2021-10-12 16:27:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|11
1634056030000|2021-10-12 16:27:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|17
1634056040000|2021-10-12 16:27:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|7
1634056050000|2021-10-12 16:27:30|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|10
1634056060000|2021-10-12 16:27:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|3
1634056070000|2021-10-12 16:27:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|4
1634056080000|2021-10-12 16:28:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|8
1634056090000|2021-10-12 16:28:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|10
1634056100000|2021-10-12 16:28:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|6
1634056110000|2021-10-12 16:28:30|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|8
1634056120000|2021-10-12 16:28:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|6
1634056130000|2021-10-12 16:28:50|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|24
1634056140000|2021-10-12 16:29:00|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|11
1634056150000|2021-10-12 16:29:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|8
1634056160000|2021-10-12 16:29:20|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|39
1634056170000|2021-10-12 16:29:30|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|8
1634056180000|2021-10-12 16:29:40|2237.2|2236.9|2237|2236.7|2237.3|2237|2236.9|2236.6|23
1634056190000|2021-10-12 16:29:50|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|12
1634056200000|2021-10-12 16:30:00|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.1|2236.8|20
1634056210000|2021-10-12 16:30:10|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|20
1634056220000|2021-10-12 16:30:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|15
1634056230000|2021-10-12 16:30:30|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|0
1634056240000|2021-10-12 16:30:40|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|14
1634056250000|2021-10-12 16:30:50|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|14
1634056260000|2021-10-12 16:31:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|21
1634056270000|2021-10-12 16:31:10|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.2|2237.9|13
1634056280000|2021-10-12 16:31:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|8
1634056290000|2021-10-12 16:31:30|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|6
1634056300000|2021-10-12 16:31:40|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|14
1634056310000|2021-10-12 16:31:50|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|3
1634056320000|2021-10-12 16:32:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|15
1634056330000|2021-10-12 16:32:10|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.2|2237.9|15
1634056340000|2021-10-12 16:32:20|2238.4|2238.1|2238.8|2238.5|2239|2238.7|2238.4|2238.1|16
1634056350000|2021-10-12 16:32:30|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|14
1634056360000|2021-10-12 16:32:40|2238.7|2238.4|2238|2237.7|2238.8|2238.5|2238|2237.7|61
1634056370000|2021-10-12 16:32:50|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|10
1634056380000|2021-10-12 16:33:00|2238.1|2237.8|2237.2|2236.9|2238.3|2238|2237.2|2236.9|90
1634056390000|2021-10-12 16:33:10|2237.1|2236.8|2237.1|2236.8|2237.4|2237.1|2237|2236.7|78
1634056400000|2021-10-12 16:33:20|2237.2|2236.9|2237.3|2237|2237.7|2237.4|2237.1|2236.8|33
1634056410000|2021-10-12 16:33:30|2237.4|2237.1|2236|2235.7|2237.4|2237.1|2236|2235.7|235
1634056420000|2021-10-12 16:33:40|2235.9|2235.6|2235.7|2235.4|2236.2|2235.9|2235.6|2235.3|103
1634056430000|2021-10-12 16:33:50|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.2|2234.9|109
1634056440000|2021-10-12 16:34:00|2235.2|2234.9|2236.4|2236.1|2236.4|2236.1|2235.1|2234.8|82
1634056450000|2021-10-12 16:34:10|2236.3|2236|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|32
1634056460000|2021-10-12 16:34:20|2236.4|2236.1|2236.9|2236.6|2237|2236.7|2236.2|2235.9|27
1634056470000|2021-10-12 16:34:30|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.6|2236.3|32
1634056480000|2021-10-12 16:34:40|2236.6|2236.3|2235.9|2235.6|2236.6|2236.3|2235.9|2235.6|27
1634056490000|2021-10-12 16:34:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|39
1634056500000|2021-10-12 16:35:00|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2235|2234.7|53
1634056510000|2021-10-12 16:35:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|14
1634056520000|2021-10-12 16:35:20|2235.5|2235.2|2234.8|2234.5|2235.6|2235.3|2234.8|2234.5|32
1634056530000|2021-10-12 16:35:30|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.8|2234.5|16
1634056540000|2021-10-12 16:35:40|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|20
1634056550000|2021-10-12 16:35:50|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|25
1634056560000|2021-10-12 16:36:00|2234.3|2234|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|60
1634056570000|2021-10-12 16:36:10|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|37
1634056580000|2021-10-12 16:36:20|2234.2|2233.9|2233.5|2233.2|2234.3|2234|2233.5|2233.2|18
1634056590000|2021-10-12 16:36:30|2233.4|2233.1|2233|2232.7|2233.5|2233.2|2232.8|2232.5|49
1634056600000|2021-10-12 16:36:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|18
1634056610000|2021-10-12 16:36:50|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.6|2232.3|55
1634056620000|2021-10-12 16:37:00|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233.1|2232.8|30
1634056630000|2021-10-12 16:37:10|2233.3|2233|2233.1|2232.8|2233.5|2233.2|2233|2232.7|33
1634056640000|2021-10-12 16:37:20|2233|2232.7|2233.3|2233|2233.4|2233.1|2233|2232.7|10
1634056650000|2021-10-12 16:37:30|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|22
1634056660000|2021-10-12 16:37:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|24
1634056670000|2021-10-12 16:37:50|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|16
1634056680000|2021-10-12 16:38:00|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|15
1634056690000|2021-10-12 16:38:10|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|6
1634056700000|2021-10-12 16:38:20|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|20
1634056710000|2021-10-12 16:38:30|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|11
1634056720000|2021-10-12 16:38:40|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.2|2232.9|31
1634056730000|2021-10-12 16:38:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|13
1634056740000|2021-10-12 16:39:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|4
1634056750000|2021-10-12 16:39:10|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|11
1634056760000|2021-10-12 16:39:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2232.9|2232.6|13
1634056770000|2021-10-12 16:39:30|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|6
1634056780000|2021-10-12 16:39:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|9
1634056790000|2021-10-12 16:39:50|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|14
1634056800000|2021-10-12 16:40:00|2233.6|2233.3|2233.6|2233.3|2234.1|2233.8|2233.3|2233|62
1634056810000|2021-10-12 16:40:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|15
1634056820000|2021-10-12 16:40:20|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|16
1634056830000|2021-10-12 16:40:30|2234|2233.7|2234|2233.7|2234.3|2234|2233.8|2233.5|44
1634056840000|2021-10-12 16:40:40|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.6|2233.3|38
1634056850000|2021-10-12 16:40:50|2233.7|2233.4|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|21
1634056860000|2021-10-12 16:41:00|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|60
1634056870000|2021-10-12 16:41:10|2233.6|2233.3|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|20
1634056880000|2021-10-12 16:41:20|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|63
1634056890000|2021-10-12 16:41:30|2233.6|2233.3|2234|2233.7|2234.2|2233.9|2233.6|2233.3|27
1634056900000|2021-10-12 16:41:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|13
1634056910000|2021-10-12 16:41:50|2234|2233.7|2234.4|2234.1|2234.5|2234.2|2234|2233.7|24
1634056920000|2021-10-12 16:42:00|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|41
1634056930000|2021-10-12 16:42:10|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|43
1634056940000|2021-10-12 16:42:20|2235|2234.7|2235|2234.7|2235|2234.7|2234.8|2234.5|26
1634056950000|2021-10-12 16:42:30|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|37
1634056960000|2021-10-12 16:42:40|2235.4|2235.1|2235.3|2235|2235.7|2235.4|2235.2|2234.9|42
1634056970000|2021-10-12 16:42:50|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|18
1634056980000|2021-10-12 16:43:00|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|11
1634056990000|2021-10-12 16:43:10|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|19
1634057000000|2021-10-12 16:43:20|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.6|2235.3|9
1634057010000|2021-10-12 16:43:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|24
1634057020000|2021-10-12 16:43:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|31
1634057030000|2021-10-12 16:43:50|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|22
1634057040000|2021-10-12 16:44:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|14
1634057050000|2021-10-12 16:44:10|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|28
1634057060000|2021-10-12 16:44:20|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235|2234.7|20
1634057070000|2021-10-12 16:44:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|9
1634057080000|2021-10-12 16:44:40|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.8|2234.5|20
1634057090000|2021-10-12 16:44:50|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.9|2234.6|16
1634057100000|2021-10-12 16:45:00|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.3|2234|55
1634057110000|2021-10-12 16:45:10|2234.7|2234.4|2234.3|2234|2234.8|2234.5|2234.3|2234|23
1634057120000|2021-10-12 16:45:20|2234.2|2233.9|2233.3|2233|2234.2|2233.9|2233.3|2233|52
1634057130000|2021-10-12 16:45:30|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|24
1634057140000|2021-10-12 16:45:40|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|28
1634057150000|2021-10-12 16:45:50|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234|2233.7|35
1634057160000|2021-10-12 16:46:00|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.5|2233.2|35
1634057170000|2021-10-12 16:46:10|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|36
1634057180000|2021-10-12 16:46:20|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.3|2233|23
1634057190000|2021-10-12 16:46:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|6
1634057200000|2021-10-12 16:46:40|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|14
1634057210000|2021-10-12 16:46:50|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.7|2233.4|32
1634057220000|2021-10-12 16:47:00|2234.2|2233.9|2234.3|2234|2234.6|2234.3|2234.2|2233.9|21
1634057230000|2021-10-12 16:47:10|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|14
1634057240000|2021-10-12 16:47:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|8
1634057250000|2021-10-12 16:47:30|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.1|2233.8|9
1634057260000|2021-10-12 16:47:40|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|12
1634057270000|2021-10-12 16:47:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|3
1634057280000|2021-10-12 16:48:00|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|3
1634057290000|2021-10-12 16:48:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|3
1634057300000|2021-10-12 16:48:20|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|12
1634057310000|2021-10-12 16:48:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|5
1634057320000|2021-10-12 16:48:40|2233.7|2233.4|2234.3|2234|2234.4|2234.1|2233.7|2233.4|31
1634057330000|2021-10-12 16:48:50|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.9|2233.6|9
1634057340000|2021-10-12 16:49:00|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|29
1634057350000|2021-10-12 16:49:10|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|21
1634057360000|2021-10-12 16:49:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|9
1634057370000|2021-10-12 16:49:30|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|9
1634057380000|2021-10-12 16:49:40|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|9
1634057390000|2021-10-12 16:49:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234|2233.7|4
1634057400000|2021-10-12 16:50:00|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|13
1634057410000|2021-10-12 16:50:10|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|17
1634057420000|2021-10-12 16:50:20|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|27
1634057430000|2021-10-12 16:50:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|11
1634057440000|2021-10-12 16:50:40|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|3
1634057450000|2021-10-12 16:50:50|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|6
1634057460000|2021-10-12 16:51:00|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|6
1634057470000|2021-10-12 16:51:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|27
1634057480000|2021-10-12 16:51:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|13
1634057490000|2021-10-12 16:51:30|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|11
1634057500000|2021-10-12 16:51:40|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|12
1634057510000|2021-10-12 16:51:50|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|7
1634057520000|2021-10-12 16:52:00|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|22
1634057530000|2021-10-12 16:52:10|2234|2233.7|2234.6|2234.3|2234.6|2234.3|2234|2233.7|20
1634057540000|2021-10-12 16:52:20|2234.7|2234.4|2234.9|2234.6|2235.1|2234.8|2234.5|2234.2|31
1634057550000|2021-10-12 16:52:30|2234.8|2234.5|2235.3|2235|2235.3|2235|2234.8|2234.5|29
1634057560000|2021-10-12 16:52:40|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|23
1634057570000|2021-10-12 16:52:50|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|25
1634057580000|2021-10-12 16:53:00|2235.5|2235.2|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|53
1634057590000|2021-10-12 16:53:10|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.8|2234.5|21
1634057600000|2021-10-12 16:53:20|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|21
1634057610000|2021-10-12 16:53:30|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|19
1634057620000|2021-10-12 16:53:40|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|11
1634057630000|2021-10-12 16:53:50|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|5
1634057640000|2021-10-12 16:54:00|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|19
1634057650000|2021-10-12 16:54:10|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|3
1634057660000|2021-10-12 16:54:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|7
1634057670000|2021-10-12 16:54:30|2234.6|2234.3|2234|2233.7|2234.6|2234.3|2234|2233.7|19
1634057680000|2021-10-12 16:54:40|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|9
1634057690000|2021-10-12 16:54:50|2233.8|2233.5|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|11
1634057700000|2021-10-12 16:55:00|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.7|2233.4|20
1634057710000|2021-10-12 16:55:10|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.1|2232.8|28
1634057720000|2021-10-12 16:55:20|2233.5|2233.2|2233.7|2233.4|2234|2233.7|2233.4|2233.1|10
1634057730000|2021-10-12 16:55:30|2233.6|2233.3|2232.9|2232.6|2233.6|2233.3|2232.8|2232.5|14
1634057740000|2021-10-12 16:55:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|27
1634057750000|2021-10-12 16:55:50|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|9
1634057760000|2021-10-12 16:56:00|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2232.9|2232.6|16
1634057770000|2021-10-12 16:56:10|2233|2232.7|2233.3|2233|2233.4|2233.1|2232.8|2232.5|16
1634057780000|2021-10-12 16:56:20|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|8
1634057790000|2021-10-12 16:56:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|17
1634057800000|2021-10-12 16:56:40|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.5|2233.2|30
1634057810000|2021-10-12 16:56:50|2234.2|2233.9|2234.7|2234.4|2234.8|2234.5|2234.2|2233.9|31
1634057820000|2021-10-12 16:57:00|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|11
1634057830000|2021-10-12 16:57:10|2234.3|2234|2234.1|2233.8|2234.5|2234.2|2233.9|2233.6|15
1634057840000|2021-10-12 16:57:20|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|9
1634057850000|2021-10-12 16:57:30|2234.6|2234.3|2234.6|2234.3|2235|2234.7|2234.5|2234.2|14
1634057860000|2021-10-12 16:57:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|8
1634057870000|2021-10-12 16:57:50|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|14
1634057880000|2021-10-12 16:58:00|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.1|2233.8|18
1634057890000|2021-10-12 16:58:10|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|4
1634057900000|2021-10-12 16:58:20|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|16
1634057910000|2021-10-12 16:58:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|8
1634057920000|2021-10-12 16:58:40|2234.1|2233.8|2234.3|2234|2234.3|2234|2234|2233.7|19
1634057930000|2021-10-12 16:58:50|2234.2|2233.9|2234.3|2234|2234.5|2234.2|2234.1|2233.8|9
1634057940000|2021-10-12 16:59:00|2234.2|2233.9|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|11
1634057950000|2021-10-12 16:59:10|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|22
1634057960000|2021-10-12 16:59:20|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.3|2234|35
1634057970000|2021-10-12 16:59:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|15
1634057980000|2021-10-12 16:59:40|2234.2|2233.9|2233.8|2233.5|2234.3|2234|2233.8|2233.5|30
1634057990000|2021-10-12 16:59:50|2233.9|2233.6|2234.3|2234|2234.4|2234.1|2233.9|2233.6|12
1634058000000|2021-10-12 17:00:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|31
1634058010000|2021-10-12 17:00:10|2234.3|2234|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|16
1634058020000|2021-10-12 17:00:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|21
1634058030000|2021-10-12 17:00:30|2234|2233.7|2233.6|2233.3|2234.5|2234.2|2233.6|2233.3|123
1634058040000|2021-10-12 17:00:40|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|33
1634058050000|2021-10-12 17:00:50|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|15
1634058060000|2021-10-12 17:01:00|2233.3|2233|2233.6|2233.3|2233.9|2233.6|2233.3|2233|10
1634058070000|2021-10-12 17:01:10|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|57
1634058080000|2021-10-12 17:01:20|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|19
1634058090000|2021-10-12 17:01:30|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.3|2233|16
1634058100000|2021-10-12 17:01:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|15
1634058110000|2021-10-12 17:01:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|12
1634058120000|2021-10-12 17:02:00|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.9|2232.6|20
1634058130000|2021-10-12 17:02:10|2233.1|2232.8|2232.9|2232.6|2233.3|2233|2232.9|2232.6|6
1634058140000|2021-10-12 17:02:20|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|38
1634058150000|2021-10-12 17:02:30|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|12
1634058160000|2021-10-12 17:02:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|17
1634058170000|2021-10-12 17:02:50|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|4
1634058180000|2021-10-12 17:03:00|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|17
1634058190000|2021-10-12 17:03:10|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|4
1634058200000|2021-10-12 17:03:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|3
1634058210000|2021-10-12 17:03:30|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.8|2232.5|12
1634058220000|2021-10-12 17:03:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|12
1634058230000|2021-10-12 17:03:50|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|7
1634058240000|2021-10-12 17:04:00|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|13
1634058250000|2021-10-12 17:04:10|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.2|2231.9|66
1634058260000|2021-10-12 17:04:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2231.9|2231.6|42
1634058270000|2021-10-12 17:04:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.2|2231.9|23
1634058280000|2021-10-12 17:04:40|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|36
1634058290000|2021-10-12 17:04:50|2232.8|2232.5|2233.2|2232.9|2233.3|2233|2232.8|2232.5|43
1634058300000|2021-10-12 17:05:00|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233|2232.7|24
1634058310000|2021-10-12 17:05:10|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|21
1634058320000|2021-10-12 17:05:20|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2233|2232.7|13
1634058330000|2021-10-12 17:05:30|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|35
1634058340000|2021-10-12 17:05:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|8
1634058350000|2021-10-12 17:05:50|2232|2231.7|2231.9|2231.6|2232.4|2232.1|2231.8|2231.5|41
1634058360000|2021-10-12 17:06:00|2231.8|2231.5|2232.7|2232.4|2232.7|2232.4|2231.8|2231.5|35
1634058370000|2021-10-12 17:06:10|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|24
1634058380000|2021-10-12 17:06:20|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.7|2231.4|34
1634058390000|2021-10-12 17:06:30|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|60
1634058400000|2021-10-12 17:06:40|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2231.7|2231.4|57
1634058410000|2021-10-12 17:06:50|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|64
1634058420000|2021-10-12 17:07:00|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|23
1634058430000|2021-10-12 17:07:10|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|27
1634058440000|2021-10-12 17:07:20|2233|2232.7|2233.1|2232.8|2233.3|2233|2233|2232.7|42
1634058450000|2021-10-12 17:07:30|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|6
1634058460000|2021-10-12 17:07:40|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.8|2232.5|8
1634058470000|2021-10-12 17:07:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|1
1634058480000|2021-10-12 17:08:00|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.5|2232.2|5
1634058490000|2021-10-12 17:08:10|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|17
1634058500000|2021-10-12 17:08:20|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|11
1634058510000|2021-10-12 17:08:30|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|0
1634058520000|2021-10-12 17:08:40|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.9|2232.6|7
1634058530000|2021-10-12 17:08:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|0
1634058540000|2021-10-12 17:09:00|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.7|2232.4|5
1634058550000|2021-10-12 17:09:10|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|8
1634058560000|2021-10-12 17:09:20|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|10
1634058570000|2021-10-12 17:09:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|18
1634058580000|2021-10-12 17:09:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.3|2232|9
1634058590000|2021-10-12 17:09:50|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|17
1634058600000|2021-10-12 17:10:00|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.3|2232|20
1634058610000|2021-10-12 17:10:10|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232.5|2232.2|21
1634058620000|2021-10-12 17:10:20|2233.1|2232.8|2233|2232.7|2233.3|2233|2232.9|2232.6|26
1634058630000|2021-10-12 17:10:30|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.7|2232.4|44
1634058640000|2021-10-12 17:10:40|2233|2232.7|2233.4|2233.1|2233.6|2233.3|2232.9|2232.6|20
1634058650000|2021-10-12 17:10:50|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.3|2233|11
1634058660000|2021-10-12 17:11:00|2233.3|2233|2233.1|2232.8|2233.4|2233.1|2233|2232.7|21
1634058670000|2021-10-12 17:11:10|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2233|2232.7|30
1634058680000|2021-10-12 17:11:20|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|6
1634058690000|2021-10-12 17:11:30|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|19
1634058700000|2021-10-12 17:11:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|12
1634058710000|2021-10-12 17:11:50|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|16
1634058720000|2021-10-12 17:12:00|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.3|2233|25
1634058730000|2021-10-12 17:12:10|2233.4|2233.1|2233.3|2233|2233.7|2233.4|2233.3|2233|20
1634058740000|2021-10-12 17:12:20|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|19
1634058750000|2021-10-12 17:12:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|21
1634058760000|2021-10-12 17:12:40|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|31
1634058770000|2021-10-12 17:12:50|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|11
1634058780000|2021-10-12 17:13:00|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|18
1634058790000|2021-10-12 17:13:10|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|12
1634058800000|2021-10-12 17:13:20|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|13
1634058810000|2021-10-12 17:13:30|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.8|2233.5|14
1634058820000|2021-10-12 17:13:40|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|24
1634058830000|2021-10-12 17:13:50|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|20
1634058840000|2021-10-12 17:14:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|31
1634058850000|2021-10-12 17:14:10|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|40
1634058860000|2021-10-12 17:14:20|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|26
1634058870000|2021-10-12 17:14:30|2234.2|2233.9|2234.6|2234.3|2234.7|2234.4|2234.1|2233.8|28
1634058880000|2021-10-12 17:14:40|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|18
1634058890000|2021-10-12 17:14:50|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|10
1634058900000|2021-10-12 17:15:00|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|16
1634058910000|2021-10-12 17:15:10|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.3|2234|51
1634058920000|2021-10-12 17:15:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1634058930000|2021-10-12 17:15:30|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|9
1634058940000|2021-10-12 17:15:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|25
1634058950000|2021-10-12 17:15:50|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|19
1634058960000|2021-10-12 17:16:00|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|14
1634058970000|2021-10-12 17:16:10|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.3|2234|13
1634058980000|2021-10-12 17:16:20|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|9
1634058990000|2021-10-12 17:16:30|2235|2234.7|2235.5|2235.2|2235.5|2235.2|2235|2234.7|44
1634059000000|2021-10-12 17:16:40|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.1|2234.8|30
1634059010000|2021-10-12 17:16:50|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|20
1634059020000|2021-10-12 17:17:00|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|30
1634059030000|2021-10-12 17:17:10|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|18
1634059040000|2021-10-12 17:17:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.9|2234.6|15
1634059050000|2021-10-12 17:17:30|2234.8|2234.5|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|16
1634059060000|2021-10-12 17:17:40|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|4
1634059070000|2021-10-12 17:17:50|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|40
1634059080000|2021-10-12 17:18:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|25
1634059090000|2021-10-12 17:18:10|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|8
1634059100000|2021-10-12 17:18:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|19
1634059110000|2021-10-12 17:18:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|4
1634059120000|2021-10-12 17:18:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|12
1634059130000|2021-10-12 17:18:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|11
1634059140000|2021-10-12 17:19:00|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|11
1634059150000|2021-10-12 17:19:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|10
1634059160000|2021-10-12 17:19:20|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|5
1634059170000|2021-10-12 17:19:30|2234.8|2234.5|2234.2|2233.9|2234.8|2234.5|2234.2|2233.9|1
1634059180000|2021-10-12 17:19:40|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.9|2233.6|24
1634059190000|2021-10-12 17:19:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|5
1634059200000|2021-10-12 17:20:00|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233.2|2232.9|12
1634059210000|2021-10-12 17:20:10|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.3|2233|15
1634059220000|2021-10-12 17:20:20|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.1|2232.8|40
1634059230000|2021-10-12 17:20:30|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|8
1634059240000|2021-10-12 17:20:40|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2232.9|2232.6|11
1634059250000|2021-10-12 17:20:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|32
1634059260000|2021-10-12 17:21:00|2232.8|2232.5|2233.1|2232.8|2233.3|2233|2232.8|2232.5|23
1634059270000|2021-10-12 17:21:10|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|18
1634059280000|2021-10-12 17:21:20|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.3|2233|22
1634059290000|2021-10-12 17:21:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233|2232.7|17
1634059300000|2021-10-12 17:21:40|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1634059310000|2021-10-12 17:21:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|17
1634059320000|2021-10-12 17:22:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|12
1634059330000|2021-10-12 17:22:10|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233|2232.7|31
1634059340000|2021-10-12 17:22:20|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|14
1634059350000|2021-10-12 17:22:30|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|8
1634059360000|2021-10-12 17:22:40|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.6|2232.3|6
1634059370000|2021-10-12 17:22:50|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|7
1634059380000|2021-10-12 17:23:00|2232.5|2232.2|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|17
1634059390000|2021-10-12 17:23:10|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.6|2231.3|32
1634059400000|2021-10-12 17:23:20|2231.8|2231.5|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|13
1634059410000|2021-10-12 17:23:30|2231.6|2231.3|2232.1|2231.8|2232.1|2231.8|2231|2230.7|54
1634059420000|2021-10-12 17:23:40|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|33
1634059430000|2021-10-12 17:23:50|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|13
1634059440000|2021-10-12 17:24:00|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|40
1634059450000|2021-10-12 17:24:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|38
1634059460000|2021-10-12 17:24:20|2232.5|2232.2|2232.1|2231.8|2232.7|2232.4|2232.1|2231.8|23
1634059470000|2021-10-12 17:24:30|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.8|2231.5|48
1634059480000|2021-10-12 17:24:40|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2231.9|2231.6|67
1634059490000|2021-10-12 17:24:50|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.6|2231.3|26
1634059500000|2021-10-12 17:25:00|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|23
1634059510000|2021-10-12 17:25:10|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.7|2231.4|28
1634059520000|2021-10-12 17:25:20|2232.1|2231.8|2232.4|2232.1|2232.6|2232.3|2232|2231.7|30
1634059530000|2021-10-12 17:25:30|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|18
1634059540000|2021-10-12 17:25:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|4
1634059550000|2021-10-12 17:25:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|29
1634059560000|2021-10-12 17:26:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|12
1634059570000|2021-10-12 17:26:10|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|9
1634059580000|2021-10-12 17:26:20|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.8|2232.5|26
1634059590000|2021-10-12 17:26:30|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|52
1634059600000|2021-10-12 17:26:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|12
1634059610000|2021-10-12 17:26:50|2233.4|2233.1|2234.2|2233.9|2234.2|2233.9|2233.4|2233.1|39
1634059620000|2021-10-12 17:27:00|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|48
1634059630000|2021-10-12 17:27:10|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|7
1634059640000|2021-10-12 17:27:20|2233.8|2233.5|2234.3|2234|2234.4|2234.1|2233.7|2233.4|34
1634059650000|2021-10-12 17:27:30|2234.2|2233.9|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|66
1634059660000|2021-10-12 17:27:40|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|14
1634059670000|2021-10-12 17:27:50|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|20
1634059680000|2021-10-12 17:28:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.3|2234|51
1634059690000|2021-10-12 17:28:10|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.3|2234|18
1634059700000|2021-10-12 17:28:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|12
1634059710000|2021-10-12 17:28:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|8
1634059720000|2021-10-12 17:28:40|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|23
1634059730000|2021-10-12 17:28:50|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|40
1634059740000|2021-10-12 17:29:00|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|16
1634059750000|2021-10-12 17:29:10|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|28
1634059760000|2021-10-12 17:29:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|17
1634059770000|2021-10-12 17:29:30|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.3|2234|31
1634059780000|2021-10-12 17:29:40|2234.5|2234.2|2234.1|2233.8|2234.6|2234.3|2234|2233.7|28
1634059790000|2021-10-12 17:29:50|2234|2233.7|2234.3|2234|2234.4|2234.1|2234|2233.7|0
1634059800000|2021-10-12 17:30:00|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2233.8|2233.5|27
1634059810000|2021-10-12 17:30:10|2233.9|2233.6|2234.3|2234|2234.4|2234.1|2233.8|2233.5|14
1634059820000|2021-10-12 17:30:20|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|25
1634059830000|2021-10-12 17:30:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.1|2233.8|7
1634059840000|2021-10-12 17:30:40|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234|2233.7|10
1634059850000|2021-10-12 17:30:50|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|12
1634059860000|2021-10-12 17:31:00|2234.1|2233.8|2233.4|2233.1|2234.2|2233.9|2233.3|2233|43
1634059870000|2021-10-12 17:31:10|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|29
1634059880000|2021-10-12 17:31:20|2233.3|2233|2233|2232.7|2233.6|2233.3|2232.9|2232.6|26
1634059890000|2021-10-12 17:31:30|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|19
1634059900000|2021-10-12 17:31:40|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|5
1634059910000|2021-10-12 17:31:50|2232.7|2232.4|2232.2|2231.9|2232.8|2232.5|2232.2|2231.9|42
1634059920000|2021-10-12 17:32:00|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|23
1634059930000|2021-10-12 17:32:10|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|35
1634059940000|2021-10-12 17:32:20|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|17
1634059950000|2021-10-12 17:32:30|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|16
1634059960000|2021-10-12 17:32:40|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|65
1634059970000|2021-10-12 17:32:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|36
1634059980000|2021-10-12 17:33:00|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|19
1634059990000|2021-10-12 17:33:10|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|11
1634060000000|2021-10-12 17:33:20|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233.1|2232.8|167
1634060010000|2021-10-12 17:33:30|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|27
1634060020000|2021-10-12 17:33:40|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|13
1634060030000|2021-10-12 17:33:50|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|1
1634060040000|2021-10-12 17:34:00|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|4
1634060050000|2021-10-12 17:34:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|10
1634060060000|2021-10-12 17:34:20|2234|2233.7|2234.3|2234|2234.3|2234|2233.9|2233.6|6
1634060070000|2021-10-12 17:34:30|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.3|2234|56
1634060080000|2021-10-12 17:34:40|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|44
1634060090000|2021-10-12 17:34:50|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|55
1634060100000|2021-10-12 17:35:00|2235|2234.7|2235|2234.7|2235|2234.7|2234.8|2234.5|53
1634060110000|2021-10-12 17:35:10|2234.9|2234.6|2235.4|2235.1|2235.5|2235.2|2234.9|2234.6|56
1634060120000|2021-10-12 17:35:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|23
1634060130000|2021-10-12 17:35:30|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|14
1634060140000|2021-10-12 17:35:40|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.3|2235|22
1634060150000|2021-10-12 17:35:50|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|22
1634060160000|2021-10-12 17:36:00|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.8|2234.5|23
1634060170000|2021-10-12 17:36:10|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235.1|2234.8|10
1634060180000|2021-10-12 17:36:20|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|16
1634060190000|2021-10-12 17:36:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|25
1634060200000|2021-10-12 17:36:40|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235|2234.7|17
1634060210000|2021-10-12 17:36:50|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|5
1634060220000|2021-10-12 17:37:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|5
1634060230000|2021-10-12 17:37:10|2235.1|2234.8|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|43
1634060240000|2021-10-12 17:37:20|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|6
1634060250000|2021-10-12 17:37:30|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|6
1634060260000|2021-10-12 17:37:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|7
1634060270000|2021-10-12 17:37:50|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|127
1634060280000|2021-10-12 17:38:00|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|12
1634060290000|2021-10-12 17:38:10|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|6
1634060300000|2021-10-12 17:38:20|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.7|2235.4|18
1634060310000|2021-10-12 17:38:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|19
1634060320000|2021-10-12 17:38:40|2235.9|2235.6|2235.6|2235.3|2236|2235.7|2235.6|2235.3|7
1634060330000|2021-10-12 17:38:50|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|8
1634060340000|2021-10-12 17:39:00|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|11
1634060350000|2021-10-12 17:39:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|7
1634060360000|2021-10-12 17:39:20|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|15
1634060370000|2021-10-12 17:39:30|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|21
1634060380000|2021-10-12 17:39:40|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|9
1634060390000|2021-10-12 17:39:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|11
1634060400000|2021-10-12 17:40:00|2236|2235.7|2236.3|2236|2236.4|2236.1|2236|2235.7|31
1634060410000|2021-10-12 17:40:10|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|18
1634060420000|2021-10-12 17:40:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|19
1634060430000|2021-10-12 17:40:30|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|28
1634060440000|2021-10-12 17:40:40|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|26
1634060450000|2021-10-12 17:40:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|31
1634060460000|2021-10-12 17:41:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|21
1634060470000|2021-10-12 17:41:10|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|10
1634060480000|2021-10-12 17:41:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|18
1634060490000|2021-10-12 17:41:30|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|38
1634060500000|2021-10-12 17:41:40|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|13
1634060510000|2021-10-12 17:41:50|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|15
1634060520000|2021-10-12 17:42:00|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|9
1634060530000|2021-10-12 17:42:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|20
1634060540000|2021-10-12 17:42:20|2236.4|2236.1|2237|2236.7|2237.1|2236.8|2236.4|2236.1|23
1634060550000|2021-10-12 17:42:30|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|13
1634060560000|2021-10-12 17:42:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|9
1634060570000|2021-10-12 17:42:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|11
1634060580000|2021-10-12 17:43:00|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|10
1634060590000|2021-10-12 17:43:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|20
1634060600000|2021-10-12 17:43:20|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.6|2236.3|44
1634060610000|2021-10-12 17:43:30|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|9
1634060620000|2021-10-12 17:43:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|5
1634060630000|2021-10-12 17:43:50|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|7
1634060640000|2021-10-12 17:44:00|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|19
1634060650000|2021-10-12 17:44:10|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|16
1634060660000|2021-10-12 17:44:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|7
1634060670000|2021-10-12 17:44:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|3
1634060680000|2021-10-12 17:44:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|14
1634060690000|2021-10-12 17:44:50|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|21
1634060700000|2021-10-12 17:45:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|30
1634060710000|2021-10-12 17:45:10|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|33
1634060720000|2021-10-12 17:45:20|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|13
1634060730000|2021-10-12 17:45:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|12
1634060740000|2021-10-12 17:45:40|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|21
1634060750000|2021-10-12 17:45:50|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|23
1634060760000|2021-10-12 17:46:00|2237|2236.7|2237|2236.7|2237.2|2236.9|2237|2236.7|10
1634060770000|2021-10-12 17:46:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|16
1634060780000|2021-10-12 17:46:20|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.2|2235.9|356
1634060790000|2021-10-12 17:46:30|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|51
1634060800000|2021-10-12 17:46:40|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|23
1634060810000|2021-10-12 17:46:50|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236|2235.7|56
1634060820000|2021-10-12 17:47:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236|2235.7|77
1634060830000|2021-10-12 17:47:10|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|20
1634060840000|2021-10-12 17:47:20|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|18
1634060850000|2021-10-12 17:47:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|34
1634060860000|2021-10-12 17:47:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|12
1634060870000|2021-10-12 17:47:50|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.2|2235.9|12
1634060880000|2021-10-12 17:48:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|7
1634060890000|2021-10-12 17:48:10|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|39
1634060900000|2021-10-12 17:48:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|4
1634060910000|2021-10-12 17:48:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1634060920000|2021-10-12 17:48:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1634060930000|2021-10-12 17:48:50|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|18
1634060940000|2021-10-12 17:49:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|26
1634060950000|2021-10-12 17:49:10|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|11
1634060960000|2021-10-12 17:49:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|5
1634060970000|2021-10-12 17:49:30|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|53
1634060980000|2021-10-12 17:49:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1634060990000|2021-10-12 17:49:50|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|12
1634061000000|2021-10-12 17:50:00|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|33
1634061010000|2021-10-12 17:50:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|22
1634061020000|2021-10-12 17:50:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|20
1634061030000|2021-10-12 17:50:30|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|12
1634061040000|2021-10-12 17:50:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|4
1634061050000|2021-10-12 17:50:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|3
1634061060000|2021-10-12 17:51:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|15
1634061070000|2021-10-12 17:51:10|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|8
1634061080000|2021-10-12 17:51:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|10
1634061090000|2021-10-12 17:51:30|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|7
1634061100000|2021-10-12 17:51:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.8|2236.5|13
1634061110000|2021-10-12 17:51:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|10
1634061120000|2021-10-12 17:52:00|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|27
1634061130000|2021-10-12 17:52:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|15
1634061140000|2021-10-12 17:52:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|19
1634061150000|2021-10-12 17:52:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|11
1634061160000|2021-10-12 17:52:40|2236.3|2236|2235.4|2235.1|2236.3|2236|2235.2|2234.9|458
1634061170000|2021-10-12 17:52:50|2235.5|2235.2|2234.5|2234.2|2235.6|2235.3|2234.4|2234.1|102
1634061180000|2021-10-12 17:53:00|2234.6|2234.3|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|122
1634061190000|2021-10-12 17:53:10|2234.9|2234.6|2235.6|2235.3|2235.6|2235.3|2234.9|2234.6|43
1634061200000|2021-10-12 17:53:20|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|23
1634061210000|2021-10-12 17:53:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|8
1634061220000|2021-10-12 17:53:40|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.3|2235|4
1634061230000|2021-10-12 17:53:50|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2235|2234.7|31
1634061240000|2021-10-12 17:54:00|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.6|2234.3|17
1634061250000|2021-10-12 17:54:10|2234.8|2234.5|2233.9|2233.6|2234.8|2234.5|2233.9|2233.6|46
1634061260000|2021-10-12 17:54:20|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|57
1634061270000|2021-10-12 17:54:30|2233.5|2233.2|2233.3|2233|2233.7|2233.4|2233|2232.7|49
1634061280000|2021-10-12 17:54:40|2233.2|2232.9|2232.9|2232.6|2233.3|2233|2232.6|2232.3|24
1634061290000|2021-10-12 17:54:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|37
1634061300000|2021-10-12 17:55:00|2232.8|2232.5|2233.6|2233.3|2233.6|2233.3|2232.8|2232.5|32
1634061310000|2021-10-12 17:55:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.3|2233|8
1634061320000|2021-10-12 17:55:20|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|7
1634061330000|2021-10-12 17:55:30|2233.5|2233.2|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|19
1634061340000|2021-10-12 17:55:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.3|2232|36
1634061350000|2021-10-12 17:55:50|2232.7|2232.4|2232.4|2232.1|2233.1|2232.8|2232.4|2232.1|127
1634061360000|2021-10-12 17:56:00|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.3|2232|56
1634061370000|2021-10-12 17:56:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|37
1634061380000|2021-10-12 17:56:20|2233|2232.7|2233.8|2233.5|2233.9|2233.6|2232.8|2232.5|30
1634061390000|2021-10-12 17:56:30|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.7|2233.4|20
1634061400000|2021-10-12 17:56:40|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|22
1634061410000|2021-10-12 17:56:50|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|38
1634061420000|2021-10-12 17:57:00|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233.3|2233|29
1634061430000|2021-10-12 17:57:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|4
1634061440000|2021-10-12 17:57:20|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|21
1634061450000|2021-10-12 17:57:30|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|18
1634061460000|2021-10-12 17:57:40|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.5|2233.2|30
1634061470000|2021-10-12 17:57:50|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|22
1634061480000|2021-10-12 17:58:00|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|16
1634061490000|2021-10-12 17:58:10|2234.1|2233.8|2234.6|2234.3|2234.8|2234.5|2234.1|2233.8|47
1634061500000|2021-10-12 17:58:20|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|18
1634061510000|2021-10-12 17:58:30|2234.4|2234.1|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|62
1634061520000|2021-10-12 17:58:40|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|6
1634061530000|2021-10-12 17:58:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234|2233.7|13
1634061540000|2021-10-12 17:59:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|19
1634061550000|2021-10-12 17:59:10|2234.2|2233.9|2234.3|2234|2234.5|2234.2|2234.1|2233.8|9
1634061560000|2021-10-12 17:59:20|2234.2|2233.9|2233.7|2233.4|2234.3|2234|2233.6|2233.3|29
1634061570000|2021-10-12 17:59:30|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|12
1634061580000|2021-10-12 17:59:40|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.3|2233|20
1634061590000|2021-10-12 17:59:50|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|20
1634061600000|2021-10-12 18:00:00|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|47
1634061610000|2021-10-12 18:00:10|2233.3|2233|2233.3|2233|2233.6|2233.3|2233.2|2232.9|24
1634061620000|2021-10-12 18:00:20|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|8
1634061630000|2021-10-12 18:00:30|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233|2232.7|15
1634061640000|2021-10-12 18:00:40|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233.1|2232.8|6
1634061650000|2021-10-12 18:00:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|9
1634061660000|2021-10-12 18:01:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|7
1634061670000|2021-10-12 18:01:10|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|13
1634061680000|2021-10-12 18:01:20|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|15
1634061690000|2021-10-12 18:01:30|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|13
1634061700000|2021-10-12 18:01:40|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|13
1634061710000|2021-10-12 18:01:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|7
1634061720000|2021-10-12 18:02:00|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|19
1634061730000|2021-10-12 18:02:10|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|8
1634061740000|2021-10-12 18:02:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|14
1634061750000|2021-10-12 18:02:30|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.6|2233.3|14
1634061760000|2021-10-12 18:02:40|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.9|2233.6|37
1634061770000|2021-10-12 18:02:50|2233.9|2233.6|2234.6|2234.3|2234.6|2234.3|2233.9|2233.6|144
1634061780000|2021-10-12 18:03:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|45
1634061790000|2021-10-12 18:03:10|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|27
1634061800000|2021-10-12 18:03:20|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|21
1634061810000|2021-10-12 18:03:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|19
1634061820000|2021-10-12 18:03:40|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|8
1634061830000|2021-10-12 18:03:50|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|12
1634061840000|2021-10-12 18:04:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|12
1634061850000|2021-10-12 18:04:10|2234.2|2233.9|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|23
1634061860000|2021-10-12 18:04:20|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|34
1634061870000|2021-10-12 18:04:30|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234.5|2234.2|63
1634061880000|2021-10-12 18:04:40|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|28
1634061890000|2021-10-12 18:04:50|2235.3|2235|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|13
1634061900000|2021-10-12 18:05:00|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|28
1634061910000|2021-10-12 18:05:10|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.2|2233.9|16
1634061920000|2021-10-12 18:05:20|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|11
1634061930000|2021-10-12 18:05:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|9
1634061940000|2021-10-12 18:05:40|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|10
1634061950000|2021-10-12 18:05:50|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|3
1634061960000|2021-10-12 18:06:00|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.3|2234|17
1634061970000|2021-10-12 18:06:10|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|2
1634061980000|2021-10-12 18:06:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|9
1634061990000|2021-10-12 18:06:30|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|11
1634062000000|2021-10-12 18:06:40|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|11
1634062010000|2021-10-12 18:06:50|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|21
1634062020000|2021-10-12 18:07:00|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.8|2234.5|25
1634062030000|2021-10-12 18:07:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.2|2234.9|19
1634062040000|2021-10-12 18:07:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|13
1634062050000|2021-10-12 18:07:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|7
1634062060000|2021-10-12 18:07:40|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|7
1634062070000|2021-10-12 18:07:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|2
1634062080000|2021-10-12 18:08:00|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|24
1634062090000|2021-10-12 18:08:10|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|7
1634062100000|2021-10-12 18:08:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|8
1634062110000|2021-10-12 18:08:30|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|10
1634062120000|2021-10-12 18:08:40|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|16
1634062130000|2021-10-12 18:08:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|18
1634062140000|2021-10-12 18:09:00|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|11
1634062150000|2021-10-12 18:09:10|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|17
1634062160000|2021-10-12 18:09:20|2235.6|2235.3|2235.2|2234.9|2235.8|2235.5|2235.2|2234.9|43
1634062170000|2021-10-12 18:09:30|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|14
1634062180000|2021-10-12 18:09:40|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.2|2234.9|6
1634062190000|2021-10-12 18:09:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.3|2235|4
1634062200000|2021-10-12 18:10:00|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2234.9|2234.6|29
1634062210000|2021-10-12 18:10:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|20
1634062220000|2021-10-12 18:10:20|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|10
1634062230000|2021-10-12 18:10:30|2235.1|2234.8|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|13
1634062240000|2021-10-12 18:10:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|21
1634062250000|2021-10-12 18:10:50|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2235.3|2235|14
1634062260000|2021-10-12 18:11:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|9
1634062270000|2021-10-12 18:11:10|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|2
1634062280000|2021-10-12 18:11:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|5
1634062290000|2021-10-12 18:11:30|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|17
1634062300000|2021-10-12 18:11:40|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|13
1634062310000|2021-10-12 18:11:50|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|2
1634062320000|2021-10-12 18:12:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|3
1634062330000|2021-10-12 18:12:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|6
1634062340000|2021-10-12 18:12:20|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|41
1634062350000|2021-10-12 18:12:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|5
1634062360000|2021-10-12 18:12:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|9
1634062370000|2021-10-12 18:12:50|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|11
1634062380000|2021-10-12 18:13:00|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2236|2235.7|18
1634062390000|2021-10-12 18:13:10|2236|2235.7|2236|2235.7|2236.2|2235.9|2236|2235.7|23
1634062400000|2021-10-12 18:13:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|22
1634062410000|2021-10-12 18:13:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|11
1634062420000|2021-10-12 18:13:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|12
1634062430000|2021-10-12 18:13:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|15
1634062440000|2021-10-12 18:14:00|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.5|2236.2|147
1634062450000|2021-10-12 18:14:10|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.7|2236.4|32
1634062460000|2021-10-12 18:14:20|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|52
1634062470000|2021-10-12 18:14:30|2237.3|2237|2236.8|2236.5|2237.3|2237|2236.8|2236.5|25
1634062480000|2021-10-12 18:14:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.3|2236|21
1634062490000|2021-10-12 18:14:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|6
1634062500000|2021-10-12 18:15:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|19
1634062510000|2021-10-12 18:15:10|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|10
1634062520000|2021-10-12 18:15:20|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|13
1634062530000|2021-10-12 18:15:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237|2236.7|20
1634062540000|2021-10-12 18:15:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|6
1634062550000|2021-10-12 18:15:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|4
1634062560000|2021-10-12 18:16:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|11
1634062570000|2021-10-12 18:16:10|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|95
1634062580000|2021-10-12 18:16:20|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.7|2237.4|81
1634062590000|2021-10-12 18:16:30|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|27
1634062600000|2021-10-12 18:16:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|20
1634062610000|2021-10-12 18:16:50|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|19
1634062620000|2021-10-12 18:17:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|20
1634062630000|2021-10-12 18:17:10|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|28
1634062640000|2021-10-12 18:17:20|2238|2237.7|2238.8|2238.5|2238.8|2238.5|2238|2237.7|77
1634062650000|2021-10-12 18:17:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|31
1634062660000|2021-10-12 18:17:40|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|95
1634062670000|2021-10-12 18:17:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|41
1634062680000|2021-10-12 18:18:00|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|23
1634062690000|2021-10-12 18:18:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.6|2238.3|39
1634062700000|2021-10-12 18:18:20|2238.8|2238.5|2239.6|2239.3|2239.7|2239.4|2238.7|2238.4|40
1634062710000|2021-10-12 18:18:30|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|46
1634062720000|2021-10-12 18:18:40|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|31
1634062730000|2021-10-12 18:18:50|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.2|2238.9|31
1634062740000|2021-10-12 18:19:00|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.3|2239|62
1634062750000|2021-10-12 18:19:10|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2239|2238.7|49
1634062760000|2021-10-12 18:19:20|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|31
1634062770000|2021-10-12 18:19:30|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|14
1634062780000|2021-10-12 18:19:40|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.3|2239|7
1634062790000|2021-10-12 18:19:50|2238.5|2238.2|2238.3|2238|2238.9|2238.6|2238.3|2238|269
1634062800000|2021-10-12 18:20:00|2238.4|2238.1|2239|2238.7|2239.4|2239.1|2238.4|2238.1|90
1634062810000|2021-10-12 18:20:10|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|60
1634062820000|2021-10-12 18:20:20|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|28
1634062830000|2021-10-12 18:20:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|22
1634062840000|2021-10-12 18:20:40|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.9|2238.6|9
1634062850000|2021-10-12 18:20:50|2238.9|2238.6|2238.5|2238.2|2239|2238.7|2238.4|2238.1|12
1634062860000|2021-10-12 18:21:00|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|28
1634062870000|2021-10-12 18:21:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|26
1634062880000|2021-10-12 18:21:20|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|6
1634062890000|2021-10-12 18:21:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|12
1634062900000|2021-10-12 18:21:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|8
1634062910000|2021-10-12 18:21:50|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|22
1634062920000|2021-10-12 18:22:00|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|21
1634062930000|2021-10-12 18:22:10|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238|2237.7|13
1634062940000|2021-10-12 18:22:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|89
1634062950000|2021-10-12 18:22:30|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238.1|2237.8|14
1634062960000|2021-10-12 18:22:40|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|35
1634062970000|2021-10-12 18:22:50|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.3|2238|14
1634062980000|2021-10-12 18:23:00|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|20
1634062990000|2021-10-12 18:23:10|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|13
1634063000000|2021-10-12 18:23:20|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|8
1634063010000|2021-10-12 18:23:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|25
1634063020000|2021-10-12 18:23:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|4
1634063030000|2021-10-12 18:23:50|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|20
1634063040000|2021-10-12 18:24:00|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|18
1634063050000|2021-10-12 18:24:10|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|6
1634063060000|2021-10-12 18:24:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|5
1634063070000|2021-10-12 18:24:30|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|19
1634063080000|2021-10-12 18:24:40|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|10
1634063090000|2021-10-12 18:24:50|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|11
1634063100000|2021-10-12 18:25:00|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|25
1634063110000|2021-10-12 18:25:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.7|2238.4|17
1634063120000|2021-10-12 18:25:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|22
1634063130000|2021-10-12 18:25:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|15
1634063140000|2021-10-12 18:25:40|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|10
1634063150000|2021-10-12 18:25:50|2239.3|2239|2239.3|2239|2239.6|2239.3|2239.2|2238.9|20
1634063160000|2021-10-12 18:26:00|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.1|2238.8|16
1634063170000|2021-10-12 18:26:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|13
1634063180000|2021-10-12 18:26:20|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.3|2239|30
1634063190000|2021-10-12 18:26:30|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|24
1634063200000|2021-10-12 18:26:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|15
1634063210000|2021-10-12 18:26:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|16
1634063220000|2021-10-12 18:27:00|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|36
1634063230000|2021-10-12 18:27:10|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|20
1634063240000|2021-10-12 18:27:20|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|26
1634063250000|2021-10-12 18:27:30|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.9|2239.6|23
1634063260000|2021-10-12 18:27:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|28
1634063270000|2021-10-12 18:27:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|12
1634063280000|2021-10-12 18:28:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|33
1634063290000|2021-10-12 18:28:10|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|19
1634063300000|2021-10-12 18:28:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|9
1634063310000|2021-10-12 18:28:30|2239.6|2239.3|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|27
1634063320000|2021-10-12 18:28:40|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|19
1634063330000|2021-10-12 18:28:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|19
1634063340000|2021-10-12 18:29:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|15
1634063350000|2021-10-12 18:29:10|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|25
1634063360000|2021-10-12 18:29:20|2238.7|2238.4|2239.1|2238.8|2239.3|2239|2238.7|2238.4|37
1634063370000|2021-10-12 18:29:30|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|9
1634063380000|2021-10-12 18:29:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|15
1634063390000|2021-10-12 18:29:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|7
1634063400000|2021-10-12 18:30:00|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|37
1634063410000|2021-10-12 18:30:10|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.6|2239.3|20
1634063420000|2021-10-12 18:30:20|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.8|2239.5|31
1634063430000|2021-10-12 18:30:30|2240.2|2239.9|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|55
1634063440000|2021-10-12 18:30:40|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|24
1634063450000|2021-10-12 18:30:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.7|2239.4|13
1634063460000|2021-10-12 18:31:00|2240|2239.7|2239.5|2239.2|2240|2239.7|2239.5|2239.2|58
1634063470000|2021-10-12 18:31:10|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.1|2238.8|30
1634063480000|2021-10-12 18:31:20|2239.5|2239.2|2239.3|2239|2239.6|2239.3|2239.2|2238.9|29
1634063490000|2021-10-12 18:31:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|22
1634063500000|2021-10-12 18:31:40|2239.2|2238.9|2239.5|2239.2|2239.6|2239.3|2239.1|2238.8|53
1634063510000|2021-10-12 18:31:50|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|7
1634063520000|2021-10-12 18:32:00|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|17
1634063530000|2021-10-12 18:32:10|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|90
1634063540000|2021-10-12 18:32:20|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2239|2238.7|71
1634063550000|2021-10-12 18:32:30|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|43
1634063560000|2021-10-12 18:32:40|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|15
1634063570000|2021-10-12 18:32:50|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.3|2239|8
1634063580000|2021-10-12 18:33:00|2239.3|2239|2238.9|2238.6|2239.4|2239.1|2238.8|2238.5|60
1634063590000|2021-10-12 18:33:10|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|8
1634063600000|2021-10-12 18:33:20|2238.9|2238.6|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|17
1634063610000|2021-10-12 18:33:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|8
1634063620000|2021-10-12 18:33:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|16
1634063630000|2021-10-12 18:33:50|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|7
1634063640000|2021-10-12 18:34:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|19
1634063650000|2021-10-12 18:34:10|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|30
1634063660000|2021-10-12 18:34:20|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|27
1634063670000|2021-10-12 18:34:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|14
1634063680000|2021-10-12 18:34:40|2238.7|2238.4|2239.3|2239|2239.3|2239|2238.6|2238.3|73
1634063690000|2021-10-12 18:34:50|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|20
1634063700000|2021-10-12 18:35:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|20
1634063710000|2021-10-12 18:35:10|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239.3|2239|22
1634063720000|2021-10-12 18:35:20|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|19
1634063730000|2021-10-12 18:35:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|15
1634063740000|2021-10-12 18:35:40|2239.9|2239.6|2240.2|2239.9|2240.3|2240|2239.8|2239.5|15
1634063750000|2021-10-12 18:35:50|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|19
1634063760000|2021-10-12 18:36:00|2240.3|2240|2240.3|2240|2240.3|2240|2240|2239.7|28
1634063770000|2021-10-12 18:36:10|2240.4|2240.1|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|29
1634063780000|2021-10-12 18:36:20|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|56
1634063790000|2021-10-12 18:36:30|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.3|2240|61
1634063800000|2021-10-12 18:36:40|2240.5|2240.2|2239.8|2239.5|2240.5|2240.2|2239.5|2239.2|69
1634063810000|2021-10-12 18:36:50|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.6|2239.3|31
1634063820000|2021-10-12 18:37:00|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|17
1634063830000|2021-10-12 18:37:10|2239.8|2239.5|2238.7|2238.4|2239.8|2239.5|2238.7|2238.4|95
1634063840000|2021-10-12 18:37:20|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|32
1634063850000|2021-10-12 18:37:30|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|17
1634063860000|2021-10-12 18:37:40|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|12
1634063870000|2021-10-12 18:37:50|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|24
1634063880000|2021-10-12 18:38:00|2238.9|2238.6|2239.4|2239.1|2239.5|2239.2|2238.8|2238.5|15
1634063890000|2021-10-12 18:38:10|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|21
1634063900000|2021-10-12 18:38:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|26
1634063910000|2021-10-12 18:38:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|7
1634063920000|2021-10-12 18:38:40|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|38
1634063930000|2021-10-12 18:38:50|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|17
1634063940000|2021-10-12 18:39:00|2239.9|2239.6|2240|2239.7|2240.4|2240.1|2239.9|2239.6|45
1634063950000|2021-10-12 18:39:10|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|15
1634063960000|2021-10-12 18:39:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|12
1634063970000|2021-10-12 18:39:30|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.6|2239.3|19
1634063980000|2021-10-12 18:39:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|26
1634063990000|2021-10-12 18:39:50|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.6|2239.3|9
1634064000000|2021-10-12 18:40:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|20
1634064010000|2021-10-12 18:40:10|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|17
1634064020000|2021-10-12 18:40:20|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|31
1634064030000|2021-10-12 18:40:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|16
1634064040000|2021-10-12 18:40:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.3|2239|12
1634064050000|2021-10-12 18:40:50|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|4
1634064060000|2021-10-12 18:41:00|2239.5|2239.2|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|7
1634064070000|2021-10-12 18:41:10|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|5
1634064080000|2021-10-12 18:41:20|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|24
1634064090000|2021-10-12 18:41:30|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|8
1634064100000|2021-10-12 18:41:40|2239.9|2239.6|2240.3|2240|2240.4|2240.1|2239.9|2239.6|17
1634064110000|2021-10-12 18:41:50|2240.2|2239.9|2240|2239.7|2240.3|2240|2240|2239.7|20
1634064120000|2021-10-12 18:42:00|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|10
1634064130000|2021-10-12 18:42:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|8
1634064140000|2021-10-12 18:42:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|18
1634064150000|2021-10-12 18:42:30|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|69
1634064160000|2021-10-12 18:42:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|33
1634064170000|2021-10-12 18:42:50|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|8
1634064180000|2021-10-12 18:43:00|2240|2239.7|2240.1|2239.8|2240.3|2240|2240|2239.7|10
1634064190000|2021-10-12 18:43:10|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240|2239.7|11
1634064200000|2021-10-12 18:43:20|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|8
1634064210000|2021-10-12 18:43:30|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|6
1634064220000|2021-10-12 18:43:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|9
1634064230000|2021-10-12 18:43:50|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|9
1634064240000|2021-10-12 18:44:00|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|3
1634064250000|2021-10-12 18:44:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|2
1634064260000|2021-10-12 18:44:20|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|5
1634064270000|2021-10-12 18:44:30|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|15
1634064280000|2021-10-12 18:44:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|15
1634064290000|2021-10-12 18:44:50|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|17
1634064300000|2021-10-12 18:45:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|21
1634064310000|2021-10-12 18:45:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|22
1634064320000|2021-10-12 18:45:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|16
1634064330000|2021-10-12 18:45:30|2240.8|2240.5|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|15
1634064340000|2021-10-12 18:45:40|2240.3|2240|2240|2239.7|2240.3|2240|2239.9|2239.6|18
1634064350000|2021-10-12 18:45:50|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|15
1634064360000|2021-10-12 18:46:00|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.4|2239.1|37
1634064370000|2021-10-12 18:46:10|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.5|2239.2|35
1634064380000|2021-10-12 18:46:20|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|17
1634064390000|2021-10-12 18:46:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|5
1634064400000|2021-10-12 18:46:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|18
1634064410000|2021-10-12 18:46:50|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|14
1634064420000|2021-10-12 18:47:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|20
1634064430000|2021-10-12 18:47:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|54
1634064440000|2021-10-12 18:47:20|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|8
1634064450000|2021-10-12 18:47:30|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|24
1634064460000|2021-10-12 18:47:40|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|22
1634064470000|2021-10-12 18:47:50|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.6|2238.3|34
1634064480000|2021-10-12 18:48:00|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|27
1634064490000|2021-10-12 18:48:10|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|32
1634064500000|2021-10-12 18:48:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|52
1634064510000|2021-10-12 18:48:30|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|22
1634064520000|2021-10-12 18:48:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.3|2238|39
1634064530000|2021-10-12 18:48:50|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|38
1634064540000|2021-10-12 18:49:00|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|38
1634064550000|2021-10-12 18:49:10|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|42
1634064560000|2021-10-12 18:49:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|38
1634064570000|2021-10-12 18:49:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|10
1634064580000|2021-10-12 18:49:40|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|18
1634064590000|2021-10-12 18:49:50|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|10
1634064600000|2021-10-12 18:50:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|65
1634064610000|2021-10-12 18:50:10|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.6|2238.3|49
1634064620000|2021-10-12 18:50:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|17
1634064630000|2021-10-12 18:50:30|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|17
1634064640000|2021-10-12 18:50:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|18
1634064650000|2021-10-12 18:50:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|59
1634064660000|2021-10-12 18:51:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|19
1634064670000|2021-10-12 18:51:10|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238|2237.7|40
1634064680000|2021-10-12 18:51:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|20
1634064690000|2021-10-12 18:51:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|12
1634064700000|2021-10-12 18:51:40|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|7
1634064710000|2021-10-12 18:51:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|6
1634064720000|2021-10-12 18:52:00|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|15
1634064730000|2021-10-12 18:52:10|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|18
1634064740000|2021-10-12 18:52:20|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|6
1634064750000|2021-10-12 18:52:30|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|25
1634064760000|2021-10-12 18:52:40|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|12
1634064770000|2021-10-12 18:52:50|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|15
1634064780000|2021-10-12 18:53:00|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|20
1634064790000|2021-10-12 18:53:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|33
1634064800000|2021-10-12 18:53:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|35
1634064810000|2021-10-12 18:53:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|27
1634064820000|2021-10-12 18:53:40|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|21
1634064830000|2021-10-12 18:53:50|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|23
1634064840000|2021-10-12 18:54:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|17
1634064850000|2021-10-12 18:54:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|11
1634064860000|2021-10-12 18:54:20|2239.4|2239.1|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|9
1634064870000|2021-10-12 18:54:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|3
1634064880000|2021-10-12 18:54:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|11
1634064890000|2021-10-12 18:54:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|15
1634064900000|2021-10-12 18:55:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|13
1634064910000|2021-10-12 18:55:10|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|24
1634064920000|2021-10-12 18:55:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|18
1634064930000|2021-10-12 18:55:30|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|9
1634064940000|2021-10-12 18:55:40|2239.6|2239.3|2238.9|2238.6|2239.8|2239.5|2238.5|2238.2|532
1634064950000|2021-10-12 18:55:50|2239|2238.7|2238|2237.7|2239.1|2238.8|2237.9|2237.6|128
1634064960000|2021-10-12 18:56:00|2237.9|2237.6|2236.8|2236.5|2237.9|2237.6|2236.7|2236.4|102
1634064970000|2021-10-12 18:56:10|2237|2236.7|2237.8|2237.5|2237.8|2237.5|2236.8|2236.5|85
1634064980000|2021-10-12 18:56:20|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|29
1634064990000|2021-10-12 18:56:30|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|34
1634065000000|2021-10-12 18:56:40|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|18
1634065010000|2021-10-12 18:56:50|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.3|2237|30
1634065020000|2021-10-12 18:57:00|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.9|2236.6|54
1634065030000|2021-10-12 18:57:10|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|51
1634065040000|2021-10-12 18:57:20|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2235.9|2235.6|71
1634065050000|2021-10-12 18:57:30|2236.1|2235.8|2237|2236.7|2237|2236.7|2236.1|2235.8|54
1634065060000|2021-10-12 18:57:40|2237.1|2236.8|2237|2236.7|2237.3|2237|2236.9|2236.6|41
1634065070000|2021-10-12 18:57:50|2237.1|2236.8|2236.5|2236.2|2237.1|2236.8|2236.4|2236.1|37
1634065080000|2021-10-12 18:58:00|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.3|2236|36
1634065090000|2021-10-12 18:58:10|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|36
1634065100000|2021-10-12 18:58:20|2236.7|2236.4|2237.5|2237.2|2237.5|2237.2|2236.7|2236.4|37
1634065110000|2021-10-12 18:58:30|2237.4|2237.1|2236.5|2236.2|2237.4|2237.1|2236.4|2236.1|39
1634065120000|2021-10-12 18:58:40|2236.6|2236.3|2236.6|2236.3|2237|2236.7|2236.6|2236.3|19
1634065130000|2021-10-12 18:58:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|14
1634065140000|2021-10-12 18:59:00|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|22
1634065150000|2021-10-12 18:59:10|2236.8|2236.5|2237.3|2237|2237.3|2237|2236.7|2236.4|13
1634065160000|2021-10-12 18:59:20|2237.2|2236.9|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|33
1634065170000|2021-10-12 18:59:30|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|10
1634065180000|2021-10-12 18:59:40|2237.3|2237|2236.9|2236.6|2237.4|2237.1|2236.8|2236.5|9
1634065190000|2021-10-12 18:59:50|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|20
1634065200000|2021-10-12 19:00:00|2236.9|2236.6|2237|2236.7|2237.3|2237|2236.7|2236.4|47
1634065210000|2021-10-12 19:00:10|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2236.9|2236.6|40
1634065220000|2021-10-12 19:00:20|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.6|2236.3|20
1634065230000|2021-10-12 19:00:30|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|29
1634065240000|2021-10-12 19:00:40|2236.7|2236.4|2236.7|2236.4|2237|2236.7|2236.7|2236.4|21
1634065250000|2021-10-12 19:00:50|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|10
1634065260000|2021-10-12 19:01:00|2236.8|2236.5|2236.9|2236.6|2237.4|2237.1|2236.8|2236.5|40
1634065270000|2021-10-12 19:01:10|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|2
1634065280000|2021-10-12 19:01:20|2237|2236.7|2236.6|2236.3|2237.4|2237.1|2236.6|2236.3|21
1634065290000|2021-10-12 19:01:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|35
1634065300000|2021-10-12 19:01:40|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.3|2236|35
1634065310000|2021-10-12 19:01:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.3|2236|14
1634065320000|2021-10-12 19:02:00|2236.5|2236.2|2236.1|2235.8|2236.7|2236.4|2236.1|2235.8|21
1634065330000|2021-10-12 19:02:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|13
1634065340000|2021-10-12 19:02:20|2236.1|2235.8|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|31
1634065350000|2021-10-12 19:02:30|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|47
1634065360000|2021-10-12 19:02:40|2235.9|2235.6|2235.3|2235|2235.9|2235.6|2235.1|2234.8|42
1634065370000|2021-10-12 19:02:50|2235.2|2234.9|2235|2234.7|2235.3|2235|2235|2234.7|30
1634065380000|2021-10-12 19:03:00|2235.1|2234.8|2235.8|2235.5|2235.8|2235.5|2235.1|2234.8|54
1634065390000|2021-10-12 19:03:10|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.3|2235|18
1634065400000|2021-10-12 19:03:20|2235.2|2234.9|2234.5|2234.2|2235.3|2235|2234.5|2234.2|47
1634065410000|2021-10-12 19:03:30|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.1|2233.8|71
1634065420000|2021-10-12 19:03:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|22
1634065430000|2021-10-12 19:03:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234|2233.7|23
1634065440000|2021-10-12 19:04:00|2234.4|2234.1|2234.5|2234.2|2234.8|2234.5|2234.3|2234|35
1634065450000|2021-10-12 19:04:10|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|32
1634065460000|2021-10-12 19:04:20|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|17
1634065470000|2021-10-12 19:04:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|12
1634065480000|2021-10-12 19:04:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|18
1634065490000|2021-10-12 19:04:50|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.7|2234.4|13
1634065500000|2021-10-12 19:05:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|36
1634065510000|2021-10-12 19:05:10|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|27
1634065520000|2021-10-12 19:05:20|2235.3|2235|2235.8|2235.5|2235.9|2235.6|2235|2234.7|44
1634065530000|2021-10-12 19:05:30|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|14
1634065540000|2021-10-12 19:05:40|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2234.7|2234.4|18
1634065550000|2021-10-12 19:05:50|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.6|2234.3|21
1634065560000|2021-10-12 19:06:00|2234.6|2234.3|2234|2233.7|2234.6|2234.3|2233.8|2233.5|172
1634065570000|2021-10-12 19:06:10|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|72
1634065580000|2021-10-12 19:06:20|2233.4|2233.1|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|148
1634065590000|2021-10-12 19:06:30|2233.1|2232.8|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|33
1634065600000|2021-10-12 19:06:40|2233.5|2233.2|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|59
1634065610000|2021-10-12 19:06:50|2233|2232.7|2233|2232.7|2233.3|2233|2233|2232.7|26
1634065620000|2021-10-12 19:07:00|2233.2|2232.9|2233|2232.7|2233.5|2233.2|2232.9|2232.6|126
1634065630000|2021-10-12 19:07:10|2233.1|2232.8|2233|2232.7|2233.3|2233|2233|2232.7|29
1634065640000|2021-10-12 19:07:20|2232.9|2232.6|2233|2232.7|2233.2|2232.9|2232.9|2232.6|14
1634065650000|2021-10-12 19:07:30|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|17
1634065660000|2021-10-12 19:07:40|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|18
1634065670000|2021-10-12 19:07:50|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|16
1634065680000|2021-10-12 19:08:00|2232.8|2232.5|2233.3|2233|2233.3|2233|2232.8|2232.5|29
1634065690000|2021-10-12 19:08:10|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.3|2233|55
1634065700000|2021-10-12 19:08:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|44
1634065710000|2021-10-12 19:08:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233|2232.7|19
1634065720000|2021-10-12 19:08:40|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2233.1|2232.8|13
1634065730000|2021-10-12 19:08:50|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|31
1634065740000|2021-10-12 19:09:00|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.3|2233|20
1634065750000|2021-10-12 19:09:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|9
1634065760000|2021-10-12 19:09:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|14
1634065770000|2021-10-12 19:09:30|2233.9|2233.6|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|47
1634065780000|2021-10-12 19:09:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|22
1634065790000|2021-10-12 19:09:50|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|13
1634065800000|2021-10-12 19:10:00|2233.3|2233|2233.4|2233.1|2233.7|2233.4|2233.3|2233|28
1634065810000|2021-10-12 19:10:10|2233.5|2233.2|2234.4|2234.1|2234.4|2234.1|2233.4|2233.1|34
1634065820000|2021-10-12 19:10:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|33
1634065830000|2021-10-12 19:10:30|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.2|2233.9|14
1634065840000|2021-10-12 19:10:40|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|17
1634065850000|2021-10-12 19:10:50|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.3|2234|19
1634065860000|2021-10-12 19:11:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|7
1634065870000|2021-10-12 19:11:10|2234.5|2234.2|2235.2|2234.9|2235.3|2235|2234.5|2234.2|69
1634065880000|2021-10-12 19:11:20|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235|2234.7|37
1634065890000|2021-10-12 19:11:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235|2234.7|14
1634065900000|2021-10-12 19:11:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|7
1634065910000|2021-10-12 19:11:50|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|5
1634065920000|2021-10-12 19:12:00|2235.1|2234.8|2235.7|2235.4|2235.7|2235.4|2235.1|2234.8|18
1634065930000|2021-10-12 19:12:10|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2235.3|2235|36
1634065940000|2021-10-12 19:12:20|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|15
1634065950000|2021-10-12 19:12:30|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|31
1634065960000|2021-10-12 19:12:40|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.9|2234.6|12
1634065970000|2021-10-12 19:12:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|17
1634065980000|2021-10-12 19:13:00|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|27
1634065990000|2021-10-12 19:13:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|15
1634066000000|2021-10-12 19:13:20|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|11
1634066010000|2021-10-12 19:13:30|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.5|2234.2|30
1634066020000|2021-10-12 19:13:40|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.1|2233.8|25
1634066030000|2021-10-12 19:13:50|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2234.2|2233.9|19
1634066040000|2021-10-12 19:14:00|2234.2|2233.9|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|8
1634066050000|2021-10-12 19:14:10|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|6
1634066060000|2021-10-12 19:14:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.3|2234|8
1634066070000|2021-10-12 19:14:30|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|6
1634066080000|2021-10-12 19:14:40|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|13
1634066090000|2021-10-12 19:14:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.3|2234|7
1634066100000|2021-10-12 19:15:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234|2233.7|31
1634066110000|2021-10-12 19:15:10|2234.6|2234.3|2234.3|2234|2234.8|2234.5|2234.3|2234|11
1634066120000|2021-10-12 19:15:20|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2233.8|2233.5|33
1634066130000|2021-10-12 19:15:30|2233.9|2233.6|2233.1|2232.8|2234|2233.7|2233.1|2232.8|25
1634066140000|2021-10-12 19:15:40|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|8
1634066150000|2021-10-12 19:15:50|2233.1|2232.8|2233.2|2232.9|2233.5|2233.2|2233|2232.7|32
1634066160000|2021-10-12 19:16:00|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|26
1634066170000|2021-10-12 19:16:10|2232.9|2232.6|2232.3|2232|2232.9|2232.6|2232.2|2231.9|73
1634066180000|2021-10-12 19:16:20|2232.2|2231.9|2232.6|2232.3|2232.7|2232.4|2232.1|2231.8|33
1634066190000|2021-10-12 19:16:30|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|147
1634066200000|2021-10-12 19:16:40|2232.4|2232.1|2232|2231.7|2232.5|2232.2|2232|2231.7|25
1634066210000|2021-10-12 19:16:50|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.7|2231.4|16
1634066220000|2021-10-12 19:17:00|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231|2230.7|117
1634066230000|2021-10-12 19:17:10|2231.6|2231.3|2231.3|2231|2231.8|2231.5|2231.2|2230.9|27
1634066240000|2021-10-12 19:17:20|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|22
1634066250000|2021-10-12 19:17:30|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|17
1634066260000|2021-10-12 19:17:40|2231.3|2231|2231.8|2231.5|2231.9|2231.6|2231.3|2231|38
1634066270000|2021-10-12 19:17:50|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|17
1634066280000|2021-10-12 19:18:00|2231.8|2231.5|2231.6|2231.3|2232|2231.7|2231.6|2231.3|21
1634066290000|2021-10-12 19:18:10|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|53
1634066300000|2021-10-12 19:18:20|2231.2|2230.9|2230.9|2230.6|2231.4|2231.1|2230.8|2230.5|82
1634066310000|2021-10-12 19:18:30|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2230.9|2230.6|35
1634066320000|2021-10-12 19:18:40|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|18
1634066330000|2021-10-12 19:18:50|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|12
1634066340000|2021-10-12 19:19:00|2231.8|2231.5|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|47
1634066350000|2021-10-12 19:19:10|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|99
1634066360000|2021-10-12 19:19:20|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.2|2230.9|32
1634066370000|2021-10-12 19:19:30|2231.4|2231.1|2232.1|2231.8|2232.3|2232|2231.4|2231.1|24
1634066380000|2021-10-12 19:19:40|2232.2|2231.9|2232.8|2232.5|2232.9|2232.6|2232.2|2231.9|52
1634066390000|2021-10-12 19:19:50|2232.9|2232.6|2233.5|2233.2|2233.6|2233.3|2232.7|2232.4|48
1634066400000|2021-10-12 19:20:00|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2232.8|2232.5|42
1634066410000|2021-10-12 19:20:10|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.8|2232.5|16
1634066420000|2021-10-12 19:20:20|2233.1|2232.8|2232.4|2232.1|2233.1|2232.8|2232.4|2232.1|19
1634066430000|2021-10-12 19:20:30|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|17
1634066440000|2021-10-12 19:20:40|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|12
1634066450000|2021-10-12 19:20:50|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232|2231.7|9
1634066460000|2021-10-12 19:21:00|2232|2231.7|2232.3|2232|2232.4|2232.1|2232|2231.7|19
1634066470000|2021-10-12 19:21:10|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|21
1634066480000|2021-10-12 19:21:20|2232.3|2232|2231.8|2231.5|2232.4|2232.1|2231.8|2231.5|23
1634066490000|2021-10-12 19:21:30|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.8|2231.5|22
1634066500000|2021-10-12 19:21:40|2232|2231.7|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|20
1634066510000|2021-10-12 19:21:50|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.3|2231|19
1634066520000|2021-10-12 19:22:00|2231.5|2231.2|2231.7|2231.4|2231.9|2231.6|2231.4|2231.1|15
1634066530000|2021-10-12 19:22:10|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.6|2231.3|101
1634066540000|2021-10-12 19:22:20|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|18
1634066550000|2021-10-12 19:22:30|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|16
1634066560000|2021-10-12 19:22:40|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|11
1634066570000|2021-10-12 19:22:50|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|13
1634066580000|2021-10-12 19:23:00|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|24
1634066590000|2021-10-12 19:23:10|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|26
1634066600000|2021-10-12 19:23:20|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.7|2232.4|11
1634066610000|2021-10-12 19:23:30|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|8
1634066620000|2021-10-12 19:23:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|13
1634066630000|2021-10-12 19:23:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|7
1634066640000|2021-10-12 19:24:00|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.3|2232|31
1634066650000|2021-10-12 19:24:10|2232.5|2232.2|2233.1|2232.8|2233.1|2232.8|2232.4|2232.1|19
1634066660000|2021-10-12 19:24:20|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233|2232.7|93
1634066670000|2021-10-12 19:24:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|23
1634066680000|2021-10-12 19:24:40|2233.4|2233.1|2233|2232.7|2233.8|2233.5|2233|2232.7|31
1634066690000|2021-10-12 19:24:50|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|10
1634066700000|2021-10-12 19:25:00|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|27
1634066710000|2021-10-12 19:25:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|12
1634066720000|2021-10-12 19:25:20|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.7|2232.4|13
1634066730000|2021-10-12 19:25:30|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|0
1634066740000|2021-10-12 19:25:40|2232.8|2232.5|2231.9|2231.6|2232.8|2232.5|2231.9|2231.6|25
1634066750000|2021-10-12 19:25:50|2232|2231.7|2232|2231.7|2232|2231.7|2231.7|2231.4|10
1634066760000|2021-10-12 19:26:00|2231.8|2231.5|2232.2|2231.9|2232.3|2232|2231.8|2231.5|14
1634066770000|2021-10-12 19:26:10|2232.1|2231.8|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|9
1634066780000|2021-10-12 19:26:20|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|5
1634066790000|2021-10-12 19:26:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|9
1634066800000|2021-10-12 19:26:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|4
1634066810000|2021-10-12 19:26:50|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.6|2231.3|21
1634066820000|2021-10-12 19:27:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232|2231.7|41
1634066830000|2021-10-12 19:27:10|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.3|2232|7
1634066840000|2021-10-12 19:27:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.1|2231.8|41
1634066850000|2021-10-12 19:27:30|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.9|2231.6|12
1634066860000|2021-10-12 19:27:40|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|13
1634066870000|2021-10-12 19:27:50|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|7
1634066880000|2021-10-12 19:28:00|2232.1|2231.8|2232.6|2232.3|2232.7|2232.4|2232|2231.7|18
1634066890000|2021-10-12 19:28:10|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|7
1634066900000|2021-10-12 19:28:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|8
1634066910000|2021-10-12 19:28:30|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|40
1634066920000|2021-10-12 19:28:40|2233.4|2233.1|2233.4|2233.1|2233.7|2233.4|2233.3|2233|40
1634066930000|2021-10-12 19:28:50|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|20
1634066940000|2021-10-12 19:29:00|2233.4|2233.1|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|101
1634066950000|2021-10-12 19:29:10|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|12
1634066960000|2021-10-12 19:29:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|13
1634066970000|2021-10-12 19:29:30|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|13
1634066980000|2021-10-12 19:29:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|3
1634066990000|2021-10-12 19:29:50|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|12
1634067000000|2021-10-12 19:30:00|2232.9|2232.6|2232.7|2232.4|2233.2|2232.9|2232.4|2232.1|70
1634067010000|2021-10-12 19:30:10|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|16
1634067020000|2021-10-12 19:30:20|2232.8|2232.5|2233.2|2232.9|2233.3|2233|2232.8|2232.5|11
1634067030000|2021-10-12 19:30:30|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|7
1634067040000|2021-10-12 19:30:40|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1634067050000|2021-10-12 19:30:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|13
1634067060000|2021-10-12 19:31:00|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.5|2232.2|13
1634067070000|2021-10-12 19:31:10|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2232|2231.7|43
1634067080000|2021-10-12 19:31:20|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|46
1634067090000|2021-10-12 19:31:30|2231.9|2231.6|2231.5|2231.2|2232|2231.7|2231.5|2231.2|15
1634067100000|2021-10-12 19:31:40|2231.4|2231.1|2231.3|2231|2231.6|2231.3|2231.2|2230.9|15
1634067110000|2021-10-12 19:31:50|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.1|2230.8|49
1634067120000|2021-10-12 19:32:00|2231.5|2231.2|2232.7|2232.4|2232.9|2232.6|2231.5|2231.2|46
1634067130000|2021-10-12 19:32:10|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|27
1634067140000|2021-10-12 19:32:20|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.2|2231.9|24
1634067150000|2021-10-12 19:32:30|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|10
1634067160000|2021-10-12 19:32:40|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|13
1634067170000|2021-10-12 19:32:50|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.2|2231.9|17
1634067180000|2021-10-12 19:33:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.3|2232|10
1634067190000|2021-10-12 19:33:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|3
1634067200000|2021-10-12 19:33:20|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|3
1634067210000|2021-10-12 19:33:30|2232.1|2231.8|2232.3|2232|2232.5|2232.2|2232.1|2231.8|20
1634067220000|2021-10-12 19:33:40|2232.2|2231.9|2232.3|2232|2232.6|2232.3|2232.2|2231.9|4
1634067230000|2021-10-12 19:33:50|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|17
1634067240000|2021-10-12 19:34:00|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|25
1634067250000|2021-10-12 19:34:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|37
1634067260000|2021-10-12 19:34:20|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|27
1634067270000|2021-10-12 19:34:30|2233.5|2233.2|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|79
1634067280000|2021-10-12 19:34:40|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|20
1634067290000|2021-10-12 19:34:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|9
1634067300000|2021-10-12 19:35:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|26
1634067310000|2021-10-12 19:35:10|2233.8|2233.5|2234|2233.7|2234.3|2234|2233.8|2233.5|23
1634067320000|2021-10-12 19:35:20|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|24
1634067330000|2021-10-12 19:35:30|2234|2233.7|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|32
1634067340000|2021-10-12 19:35:40|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|21
1634067350000|2021-10-12 19:35:50|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2232.9|2232.6|26
1634067360000|2021-10-12 19:36:00|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|14
1634067370000|2021-10-12 19:36:10|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|23
1634067380000|2021-10-12 19:36:20|2233.5|2233.2|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|8
1634067390000|2021-10-12 19:36:30|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|32
1634067400000|2021-10-12 19:36:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|12
1634067410000|2021-10-12 19:36:50|2234.3|2234|2234.9|2234.6|2235.2|2234.9|2234.2|2233.9|28
1634067420000|2021-10-12 19:37:00|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|41
1634067430000|2021-10-12 19:37:10|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|40
1634067440000|2021-10-12 19:37:20|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.8|2234.5|34
1634067450000|2021-10-12 19:37:30|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|14
1634067460000|2021-10-12 19:37:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|14
1634067470000|2021-10-12 19:37:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|8
1634067480000|2021-10-12 19:38:00|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|23
1634067490000|2021-10-12 19:38:10|2236|2235.7|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|57
1634067500000|2021-10-12 19:38:20|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|18
1634067510000|2021-10-12 19:38:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|10
1634067520000|2021-10-12 19:38:40|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|15
1634067530000|2021-10-12 19:38:50|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|12
1634067540000|2021-10-12 19:39:00|2235.4|2235.1|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|20
1634067550000|2021-10-12 19:39:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|5
1634067560000|2021-10-12 19:39:20|2235.6|2235.3|2235.2|2234.9|2235.7|2235.4|2235.1|2234.8|52
1634067570000|2021-10-12 19:39:30|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|51
1634067580000|2021-10-12 19:39:40|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.5|2234.2|31
1634067590000|2021-10-12 19:39:50|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|27
1634067600000|2021-10-12 19:40:00|2234.9|2234.6|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|41
1634067610000|2021-10-12 19:40:10|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.3|2234|29
1634067620000|2021-10-12 19:40:20|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|10
1634067630000|2021-10-12 19:40:30|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|22
1634067640000|2021-10-12 19:40:40|2235.1|2234.8|2234.4|2234.1|2235.1|2234.8|2234.4|2234.1|18
1634067650000|2021-10-12 19:40:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|12
1634067660000|2021-10-12 19:41:00|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|22
1634067670000|2021-10-12 19:41:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|22
1634067680000|2021-10-12 19:41:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|10
1634067690000|2021-10-12 19:41:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|14
1634067700000|2021-10-12 19:41:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|11
1634067710000|2021-10-12 19:41:50|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|14
1634067720000|2021-10-12 19:42:00|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.1|2233.8|17
1634067730000|2021-10-12 19:42:10|2234.5|2234.2|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|3
1634067740000|2021-10-12 19:42:20|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.8|2233.5|35
1634067750000|2021-10-12 19:42:30|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|11
1634067760000|2021-10-12 19:42:40|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|48
1634067770000|2021-10-12 19:42:50|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.3|2233|18
1634067780000|2021-10-12 19:43:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|35
1634067790000|2021-10-12 19:43:10|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|29
1634067800000|2021-10-12 19:43:20|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|12
1634067810000|2021-10-12 19:43:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|18
1634067820000|2021-10-12 19:43:40|2233.4|2233.1|2232.6|2232.3|2233.4|2233.1|2232.5|2232.2|99
1634067830000|2021-10-12 19:43:50|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2232|2231.7|74
1634067840000|2021-10-12 19:44:00|2231.9|2231.6|2232.2|2231.9|2232.5|2232.2|2231.9|2231.6|56
1634067850000|2021-10-12 19:44:10|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|27
1634067860000|2021-10-12 19:44:20|2232.2|2231.9|2231.2|2230.9|2232.3|2232|2231.2|2230.9|110
1634067870000|2021-10-12 19:44:30|2231.3|2231|2230.6|2230.3|2231.5|2231.2|2230.5|2230.2|121
1634067880000|2021-10-12 19:44:40|2230.5|2230.2|2230.5|2230.2|2231|2230.7|2230.3|2230|117
1634067890000|2021-10-12 19:44:50|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|39
1634067900000|2021-10-12 19:45:00|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2229.8|2229.5|100
1634067910000|2021-10-12 19:45:10|2229.9|2229.6|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|48
1634067920000|2021-10-12 19:45:20|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|36
1634067930000|2021-10-12 19:45:30|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|67
1634067940000|2021-10-12 19:45:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.6|2229.3|123
1634067950000|2021-10-12 19:45:50|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.8|2229.5|44
1634067960000|2021-10-12 19:46:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|34
1634067970000|2021-10-12 19:46:10|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|41
1634067980000|2021-10-12 19:46:20|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|46
1634067990000|2021-10-12 19:46:30|2229.8|2229.5|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|84
1634068000000|2021-10-12 19:46:40|2230.2|2229.9|2229.4|2229.1|2230.2|2229.9|2229.1|2228.8|105
1634068010000|2021-10-12 19:46:50|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|23
1634068020000|2021-10-12 19:47:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|65
1634068030000|2021-10-12 19:47:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.5|2228.2|98
1634068040000|2021-10-12 19:47:20|2228.9|2228.6|2229.1|2228.8|2229.7|2229.4|2228.9|2228.6|184
1634068050000|2021-10-12 19:47:30|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2228.9|2228.6|53
1634068060000|2021-10-12 19:47:40|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|36
1634068070000|2021-10-12 19:47:50|2229.4|2229.1|2229.5|2229.2|2229.7|2229.4|2229.3|2229|33
1634068080000|2021-10-12 19:48:00|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|37
1634068090000|2021-10-12 19:48:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.8|2228.5|38
1634068100000|2021-10-12 19:48:20|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|41
1634068110000|2021-10-12 19:48:30|2229.2|2228.9|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|80
1634068120000|2021-10-12 19:48:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|30
1634068130000|2021-10-12 19:48:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|23
1634068140000|2021-10-12 19:49:00|2229.7|2229.4|2230.5|2230.2|2230.7|2230.4|2229.6|2229.3|126
1634068150000|2021-10-12 19:49:10|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|47
1634068160000|2021-10-12 19:49:20|2230.6|2230.3|2230.5|2230.2|2231|2230.7|2230.5|2230.2|49
1634068170000|2021-10-12 19:49:30|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2230.2|2229.9|55
1634068180000|2021-10-12 19:49:40|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.8|2229.5|52
1634068190000|2021-10-12 19:49:50|2229.9|2229.6|2229.9|2229.6|2230.3|2230|2229.9|2229.6|64
1634068200000|2021-10-12 19:50:00|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.3|2229|468
1634068210000|2021-10-12 19:50:10|2230|2229.7|2230.1|2229.8|2230.6|2230.3|2229.7|2229.4|114
1634068220000|2021-10-12 19:50:20|2230|2229.7|2230.2|2229.9|2230.8|2230.5|2230|2229.7|162
1634068230000|2021-10-12 19:50:30|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|53
1634068240000|2021-10-12 19:50:40|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|109
1634068250000|2021-10-12 19:50:50|2231.3|2231|2230.2|2229.9|2231.5|2231.2|2230.2|2229.9|141
1634068260000|2021-10-12 19:51:00|2230.3|2230|2230.3|2230|2230.9|2230.6|2230.2|2229.9|111
1634068270000|2021-10-12 19:51:10|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230|2229.7|107
1634068280000|2021-10-12 19:51:20|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.1|2229.8|49
1634068290000|2021-10-12 19:51:30|2230.2|2229.9|2230|2229.7|2230.3|2230|2229.7|2229.4|117
1634068300000|2021-10-12 19:51:40|2229.9|2229.6|2230.4|2230.1|2230.5|2230.2|2229.9|2229.6|82
1634068310000|2021-10-12 19:51:50|2230.5|2230.2|2230.2|2229.9|2230.9|2230.6|2230.2|2229.9|81
1634068320000|2021-10-12 19:52:00|2230.5|2230.2|2230.8|2230.5|2231.2|2230.9|2230.5|2230.2|160
1634068330000|2021-10-12 19:52:10|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|88
1634068340000|2021-10-12 19:52:20|2231.3|2231|2230.1|2229.8|2231.4|2231.1|2230.1|2229.8|81
1634068350000|2021-10-12 19:52:30|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230|2229.7|71
1634068360000|2021-10-12 19:52:40|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|65
1634068370000|2021-10-12 19:52:50|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|174
1634068380000|2021-10-12 19:53:00|2230.5|2230.2|2230.6|2230.3|2231|2230.7|2230.5|2230.2|58
1634068390000|2021-10-12 19:53:10|2230.7|2230.4|2230.3|2230|2230.9|2230.6|2230.2|2229.9|34
1634068400000|2021-10-12 19:53:20|2230.5|2230.2|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|45
1634068410000|2021-10-12 19:53:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|73
1634068420000|2021-10-12 19:53:40|2230|2229.7|2230.2|2229.9|2230.3|2230|2229.9|2229.6|49
1634068430000|2021-10-12 19:53:50|2230.3|2230|2230|2229.7|2230.6|2230.3|2229.9|2229.6|88
1634068440000|2021-10-12 19:54:00|2229.9|2229.6|2230.1|2229.8|2230.3|2230|2229.8|2229.5|41
1634068450000|2021-10-12 19:54:10|2230|2229.7|2230.2|2229.9|2230.3|2230|2229.8|2229.5|44
1634068460000|2021-10-12 19:54:20|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|35
1634068470000|2021-10-12 19:54:30|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|72
1634068480000|2021-10-12 19:54:40|2229.7|2229.4|2229.8|2229.5|2230|2229.7|2229.6|2229.3|104
1634068490000|2021-10-12 19:54:50|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|274
1634068500000|2021-10-12 19:55:00|2229.6|2229.3|2230|2229.7|2230.1|2229.8|2229.4|2229.1|373
1634068510000|2021-10-12 19:55:10|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2229.9|2229.6|148
1634068520000|2021-10-12 19:55:20|2230.4|2230.1|2231.3|2231|2231.3|2231|2230.4|2230.1|71
1634068530000|2021-10-12 19:55:30|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.3|2231|91
1634068540000|2021-10-12 19:55:40|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.5|2231.2|52
1634068550000|2021-10-12 19:55:50|2231.7|2231.4|2232.6|2232.3|2232.6|2232.3|2231.5|2231.2|52
1634068560000|2021-10-12 19:56:00|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|53
1634068570000|2021-10-12 19:56:10|2232.7|2232.4|2233.3|2233|2233.4|2233.1|2232.5|2232.2|152
1634068580000|2021-10-12 19:56:20|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|41
1634068590000|2021-10-12 19:56:30|2233.4|2233.1|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|53
1634068600000|2021-10-12 19:56:40|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|157
1634068610000|2021-10-12 19:56:50|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.7|2233.4|61
1634068620000|2021-10-12 19:57:00|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2233.9|2233.6|250
1634068630000|2021-10-12 19:57:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|65
1634068640000|2021-10-12 19:57:20|2234.4|2234.1|2234|2233.7|2234.6|2234.3|2233.9|2233.6|109
1634068650000|2021-10-12 19:57:30|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.8|2233.5|56
1634068660000|2021-10-12 19:57:40|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|44
1634068670000|2021-10-12 19:57:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|52
1634068680000|2021-10-12 19:58:00|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|56
1634068690000|2021-10-12 19:58:10|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|91
1634068700000|2021-10-12 19:58:20|2234.6|2234.3|2234.8|2234.5|2235|2234.7|2234.4|2234.1|98
1634068710000|2021-10-12 19:58:30|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|58
1634068720000|2021-10-12 19:58:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|45
1634068730000|2021-10-12 19:58:50|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.8|2234.5|104
1634068740000|2021-10-12 19:59:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|358
1634068750000|2021-10-12 19:59:10|2235|2234.7|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|232
1634068760000|2021-10-12 19:59:20|2234.5|2234.2|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|177
1634068770000|2021-10-12 19:59:30|2234.4|2234.1|2233.6|2233.3|2234.6|2234.3|2233.3|2233|450
1634068780000|2021-10-12 19:59:40|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.3|2233|548
1634068790000|2021-10-12 19:59:50|2233.4|2233.1|2232.5|2232.2|2233.6|2233.3|2232.5|2232.2|1901
1634068800000|2021-10-12 20:00:00|2232.4|2232.1|2231.8|2231.5|2233.4|2233.1|2231.8|2231.5|640
1634068810000|2021-10-12 20:00:10|2231.9|2231.6|2230.8|2230.5|2232.1|2231.8|2230.7|2230.4|168
1634068820000|2021-10-12 20:00:20|2230.9|2230.6|2230.9|2230.6|2231.2|2230.9|2230.5|2230.2|172
1634068830000|2021-10-12 20:00:30|2230.8|2230.5|2230.9|2230.6|2231.2|2230.9|2230.7|2230.4|97
1634068840000|2021-10-12 20:00:40|2230.8|2230.5|2229.8|2229.5|2230.9|2230.6|2229.8|2229.5|112
1634068850000|2021-10-12 20:00:50|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|147
1634068860000|2021-10-12 20:01:00|2229.4|2229.1|2229.5|2229.2|2229.9|2229.6|2229.2|2228.9|167
1634068870000|2021-10-12 20:01:10|2229.7|2229.4|2229.7|2229.4|2230|2229.7|2229.6|2229.3|102
1634068880000|2021-10-12 20:01:20|2229.8|2229.5|2230.2|2229.9|2230.5|2230.2|2229.8|2229.5|189
1634068890000|2021-10-12 20:01:30|2230.1|2229.8|2230.5|2230.2|2230.8|2230.5|2230.1|2229.8|133
1634068900000|2021-10-12 20:01:40|2230.6|2230.3|2230.9|2230.6|2231.1|2230.8|2230.5|2230.2|72
1634068910000|2021-10-12 20:01:50|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|256
1634068920000|2021-10-12 20:02:00|2230.9|2230.6|2231.5|2231.2|2231.5|2231.2|2230.9|2230.6|35
1634068930000|2021-10-12 20:02:10|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|47
1634068940000|2021-10-12 20:02:20|2231.2|2230.9|2230.8|2230.5|2231.3|2231|2230.6|2230.3|67
1634068950000|2021-10-12 20:02:30|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|57
1634068960000|2021-10-12 20:02:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|33
1634068970000|2021-10-12 20:02:50|2230.5|2230.2|2229.8|2229.5|2230.5|2230.2|2229.7|2229.4|86
1634068980000|2021-10-12 20:03:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229|2228.7|157
1634068990000|2021-10-12 20:03:10|2229.4|2229.1|2228.1|2227.8|2229.4|2229.1|2228.1|2227.8|122
1634069000000|2021-10-12 20:03:20|2228|2227.7|2227.4|2227.1|2228.2|2227.9|2227.2|2226.9|100
1634069010000|2021-10-12 20:03:30|2227.5|2227.2|2228.6|2228.3|2228.6|2228.3|2227.5|2227.2|61
1634069020000|2021-10-12 20:03:40|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.1|2227.8|34
1634069030000|2021-10-12 20:03:50|2228.1|2227.8|2228.8|2228.5|2228.8|2228.5|2228.1|2227.8|33
1634069040000|2021-10-12 20:04:00|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.8|2228.5|25
1634069050000|2021-10-12 20:04:10|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|48
1634069060000|2021-10-12 20:04:20|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|51
1634069070000|2021-10-12 20:04:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|24
1634069080000|2021-10-12 20:04:40|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2229.6|2229.3|14
1634069090000|2021-10-12 20:04:50|2229.5|2229.2|2229.6|2229.3|2230.2|2229.9|2229.5|2229.2|53
1634069100000|2021-10-12 20:05:00|2229.4|2229.1|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|85
1634069110000|2021-10-12 20:05:10|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|40
1634069120000|2021-10-12 20:05:20|2230|2229.7|2230.3|2230|2230.4|2230.1|2230|2229.7|84
1634069130000|2021-10-12 20:05:30|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|76
1634069140000|2021-10-12 20:05:40|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|37
1634069150000|2021-10-12 20:05:50|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.7|2230.4|32
1634069160000|2021-10-12 20:06:00|2230.9|2230.6|2231.6|2231.3|2231.7|2231.4|2230.9|2230.6|77
1634069170000|2021-10-12 20:06:10|2231.9|2231.6|2232.2|2231.9|2232.4|2232.1|2231.8|2231.5|63
1634069180000|2021-10-12 20:06:20|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|37
1634069190000|2021-10-12 20:06:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|44
1634069200000|2021-10-12 20:06:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|59
1634069210000|2021-10-12 20:06:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|54
1634069220000|2021-10-12 20:07:00|2231.9|2231.6|2232.2|2231.9|2232.3|2232|2231.9|2231.6|29
1634069230000|2021-10-12 20:07:10|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|18
1634069240000|2021-10-12 20:07:20|2231.5|2231.2|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|26
1634069250000|2021-10-12 20:07:30|2231.7|2231.4|2231.7|2231.4|2232|2231.7|2231.7|2231.4|24
1634069260000|2021-10-12 20:07:40|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|33
1634069270000|2021-10-12 20:07:50|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|42
1634069280000|2021-10-12 20:08:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2230.9|2230.6|30
1634069290000|2021-10-12 20:08:10|2231.3|2231|2231|2230.7|2231.3|2231|2230.9|2230.6|25
1634069300000|2021-10-12 20:08:20|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.9|2230.6|21
1634069310000|2021-10-12 20:08:30|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|8
1634069320000|2021-10-12 20:08:40|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.8|2230.5|18
1634069330000|2021-10-12 20:08:50|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|33
1634069340000|2021-10-12 20:09:00|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|55
1634069350000|2021-10-12 20:09:10|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|28
1634069360000|2021-10-12 20:09:20|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.1|2230.8|25
1634069370000|2021-10-12 20:09:30|2231.2|2230.9|2230.3|2230|2231.2|2230.9|2230.3|2230|65
1634069380000|2021-10-12 20:09:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230|2229.7|62
1634069390000|2021-10-12 20:09:50|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|43
1634069400000|2021-10-12 20:10:00|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|85
1634069410000|2021-10-12 20:10:10|2230.9|2230.6|2230.9|2230.6|2231.3|2231|2230.5|2230.2|41
1634069420000|2021-10-12 20:10:20|2231|2230.7|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|26
1634069430000|2021-10-12 20:10:30|2230.6|2230.3|2230.9|2230.6|2231|2230.7|2230.6|2230.3|55
1634069440000|2021-10-12 20:10:40|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|38
1634069450000|2021-10-12 20:10:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|8
1634069460000|2021-10-12 20:11:00|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|26
1634069470000|2021-10-12 20:11:10|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|11
1634069480000|2021-10-12 20:11:20|2231.2|2230.9|2231|2230.7|2231.3|2231|2230.6|2230.3|65
1634069490000|2021-10-12 20:11:30|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|14
1634069500000|2021-10-12 20:11:40|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|58
1634069510000|2021-10-12 20:11:50|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|8
1634069520000|2021-10-12 20:12:00|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|24
1634069530000|2021-10-12 20:12:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|17
1634069540000|2021-10-12 20:12:20|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2230.3|2230|23
1634069550000|2021-10-12 20:12:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|61
1634069560000|2021-10-12 20:12:40|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|11
1634069570000|2021-10-12 20:12:50|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|11
1634069580000|2021-10-12 20:13:00|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|49
1634069590000|2021-10-12 20:13:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|14
1634069600000|2021-10-12 20:13:20|||||||||7
1634069610000|2021-10-12 20:13:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|25
1634069620000|2021-10-12 20:13:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|19
1634069630000|2021-10-12 20:13:50|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|83
1634069640000|2021-10-12 20:14:00|2229.4|2229.1|2229.8|2229.5|2230|2229.7|2229.4|2229.1|42
1634069650000|2021-10-12 20:14:10|2229.9|2229.6|2230.3|2230|2230.4|2230.1|2229.9|2229.6|67
1634069660000|2021-10-12 20:14:20|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|54
1634069670000|2021-10-12 20:14:30|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.7|2229.4|34
1634069680000|2021-10-12 20:14:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|18
1634069690000|2021-10-12 20:14:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230|2229.7|26
1634069700000|2021-10-12 20:15:00|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|24
1634069710000|2021-10-12 20:15:10|2229.7|2229.4|2229.1|2228.8|2229.7|2229.4|2229.1|2228.8|9
1634069720000|2021-10-12 20:15:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|16
1634069730000|2021-10-12 20:15:30|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.1|2228.8|5
1634069740000|2021-10-12 20:15:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|10
1634069750000|2021-10-12 20:15:50|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|78
1634069760000|2021-10-12 20:16:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.8|2228.5|11
1634069770000|2021-10-12 20:16:10|2229.1|2228.8|2228.2|2227.9|2229.2|2228.9|2228.2|2227.9|271
1634069780000|2021-10-12 20:16:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|52
1634069790000|2021-10-12 20:16:30|2228.6|2228.3|2228.1|2227.8|2228.6|2228.3|2228|2227.7|91
1634069800000|2021-10-12 20:16:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|16
1634069810000|2021-10-12 20:16:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|9
1634069820000|2021-10-12 20:17:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1634069830000|2021-10-12 20:17:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|3
1634069840000|2021-10-12 20:17:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1634069850000|2021-10-12 20:17:30|||||||||3
1634069860000|2021-10-12 20:17:40|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|6
1634069870000|2021-10-12 20:17:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|7
1634069880000|2021-10-12 20:18:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1634069890000|2021-10-12 20:18:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|6
1634069910000|2021-10-12 20:18:30|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|4
1634069940000|2021-10-12 20:19:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1634069950000|2021-10-12 20:19:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|4
1634069980000|2021-10-12 20:19:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1634069990000|2021-10-12 20:19:50|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|4
1634070000000|2021-10-12 20:20:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|3
1634070010000|2021-10-12 20:20:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1634070020000|2021-10-12 20:20:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1634070030000|2021-10-12 20:20:30|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|9
1634070040000|2021-10-12 20:20:40|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|2
1634070050000|2021-10-12 20:20:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1634070060000|2021-10-12 20:21:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1634070070000|2021-10-12 20:21:10|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|13
1634070080000|2021-10-12 20:21:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|5
1634070100000|2021-10-12 20:21:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|9
1634070110000|2021-10-12 20:21:50|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|18
1634070120000|2021-10-12 20:22:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|5
1634070150000|2021-10-12 20:22:30|||||||||1
1634070160000|2021-10-12 20:22:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|6
1634070180000|2021-10-12 20:23:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1634070200000|2021-10-12 20:23:20|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|2
1634070210000|2021-10-12 20:23:30|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1634070220000|2021-10-12 20:23:40|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|10
1634070230000|2021-10-12 20:23:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1634070240000|2021-10-12 20:24:00|||||||||4
1634070250000|2021-10-12 20:24:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|9
1634070260000|2021-10-12 20:24:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1634070270000|2021-10-12 20:24:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2228|2227.7|11
1634070280000|2021-10-12 20:24:40|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|3
1634070290000|2021-10-12 20:24:50|||||||||2
1634070300000|2021-10-12 20:25:00|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|6
1634070310000|2021-10-12 20:25:10|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|4
1634070320000|2021-10-12 20:25:20|||||||||1
1634070330000|2021-10-12 20:25:30|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|4
1634070340000|2021-10-12 20:25:40|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|36
1634070350000|2021-10-12 20:25:50|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|6
1634070360000|2021-10-12 20:26:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1634070370000|2021-10-12 20:26:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|12
1634070380000|2021-10-12 20:26:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|23
1634070390000|2021-10-12 20:26:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1634070400000|2021-10-12 20:26:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.7|2227.4|19
1634070410000|2021-10-12 20:26:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|7
1634070420000|2021-10-12 20:27:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|13
1634070430000|2021-10-12 20:27:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|5
1634070440000|2021-10-12 20:27:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|29
1634070450000|2021-10-12 20:27:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|11
1634070460000|2021-10-12 20:27:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|3
1634070470000|2021-10-12 20:27:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|10
1634070480000|2021-10-12 20:28:00|||||||||2
1634070490000|2021-10-12 20:28:10|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.6|2227.3|7
1634070500000|2021-10-12 20:28:20|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|8
1634070510000|2021-10-12 20:28:30|||||||||1
1634070520000|2021-10-12 20:28:40|||||||||1
1634070530000|2021-10-12 20:28:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|8
1634070540000|2021-10-12 20:29:00|||||||||1
1634070550000|2021-10-12 20:29:10|||||||||2
1634070560000|2021-10-12 20:29:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|6
1634070570000|2021-10-12 20:29:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1634070580000|2021-10-12 20:29:40|||||||||1
1634070590000|2021-10-12 20:29:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1634070600000|2021-10-12 20:30:00|2227.7|2227.4|2227.1|2226.8|2227.7|2227.4|2227.1|2226.8|21
1634070610000|2021-10-12 20:30:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1634070620000|2021-10-12 20:30:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|9
1634070630000|2021-10-12 20:30:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|14
1634070640000|2021-10-12 20:30:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|5
1634070650000|2021-10-12 20:30:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|5
1634070660000|2021-10-12 20:31:00|||||||||1
1634070670000|2021-10-12 20:31:10|||||||||2
1634070680000|2021-10-12 20:31:20|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|7
1634070690000|2021-10-12 20:31:30|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|13
1634070710000|2021-10-12 20:31:50|2227.4|2227.1|2227.8|2227.5|2228|2227.7|2227.3|2227|18
1634070720000|2021-10-12 20:32:00|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|0
1634070730000|2021-10-12 20:32:10|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|10
1634070740000|2021-10-12 20:32:20|2228.1|2227.8|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|17
1634070750000|2021-10-12 20:32:30|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|5
1634070760000|2021-10-12 20:32:40|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|10
1634070770000|2021-10-12 20:32:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|1
1634070780000|2021-10-12 20:33:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1634070790000|2021-10-12 20:33:10|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.1|2227.8|0
1634070800000|2021-10-12 20:33:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|45
1634070810000|2021-10-12 20:33:30|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.7|2227.4|37
1634070820000|2021-10-12 20:33:40|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|20
1634070830000|2021-10-12 20:33:50|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|11
1634070840000|2021-10-12 20:34:00|2227.3|2227|2226.9|2226.6|2227.4|2227.1|2226.9|2226.6|58
1634070850000|2021-10-12 20:34:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|14
1634070860000|2021-10-12 20:34:20|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|8
1634070870000|2021-10-12 20:34:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|7
1634070880000|2021-10-12 20:34:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|5
1634070890000|2021-10-12 20:34:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|26
1634070900000|2021-10-12 20:35:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|13
1634070910000|2021-10-12 20:35:10|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|13
1634070920000|2021-10-12 20:35:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1634070930000|2021-10-12 20:35:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1634070950000|2021-10-12 20:35:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1634070980000|2021-10-12 20:36:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|5
1634070990000|2021-10-12 20:36:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|5
1634071020000|2021-10-12 20:37:00|||||||||1
1634071030000|2021-10-12 20:37:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|10
1634071040000|2021-10-12 20:37:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|11
1634071050000|2021-10-12 20:37:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|22
1634071060000|2021-10-12 20:37:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|12
1634071070000|2021-10-12 20:37:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1634071080000|2021-10-12 20:38:00|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|10
1634071090000|2021-10-12 20:38:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|23
1634071100000|2021-10-12 20:38:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1634071110000|2021-10-12 20:38:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|6
1634071140000|2021-10-12 20:39:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1634071150000|2021-10-12 20:39:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1634071170000|2021-10-12 20:39:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1634071180000|2021-10-12 20:39:40|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.9|2227.6|8
1634071190000|2021-10-12 20:39:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1634071200000|2021-10-12 20:40:00|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1634071210000|2021-10-12 20:40:10|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|1
1634071230000|2021-10-12 20:40:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1634071240000|2021-10-12 20:40:40|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|6
1634071250000|2021-10-12 20:40:50|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1634071260000|2021-10-12 20:41:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|0
1634071270000|2021-10-12 20:41:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|4
1634071280000|2021-10-12 20:41:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1634071300000|2021-10-12 20:41:40|||||||||1
1634071310000|2021-10-12 20:41:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1634071320000|2021-10-12 20:42:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1634071330000|2021-10-12 20:42:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1634071340000|2021-10-12 20:42:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1634071350000|2021-10-12 20:42:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|4
1634071360000|2021-10-12 20:42:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1634071370000|2021-10-12 20:42:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1634071380000|2021-10-12 20:43:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1634071390000|2021-10-12 20:43:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1634071400000|2021-10-12 20:43:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1634071410000|2021-10-12 20:43:30|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|6
1634071430000|2021-10-12 20:43:50|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|2
1634071440000|2021-10-12 20:44:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1634071450000|2021-10-12 20:44:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1634071460000|2021-10-12 20:44:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1634071470000|2021-10-12 20:44:30|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|5
1634071490000|2021-10-12 20:44:50|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|0
1634071500000|2021-10-12 20:45:00|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|17
1634071510000|2021-10-12 20:45:10|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|15
1634071520000|2021-10-12 20:45:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1634071540000|2021-10-12 20:45:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1634071550000|2021-10-12 20:45:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1634071560000|2021-10-12 20:46:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1634071570000|2021-10-12 20:46:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1634071580000|2021-10-12 20:46:20|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|2
1634071590000|2021-10-12 20:46:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|0
1634071600000|2021-10-12 20:46:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1634071610000|2021-10-12 20:46:50|||||||||5
1634071620000|2021-10-12 20:47:00|||||||||1
1634071630000|2021-10-12 20:47:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1634071640000|2021-10-12 20:47:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1634071660000|2021-10-12 20:47:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1634071670000|2021-10-12 20:47:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1634071690000|2021-10-12 20:48:10|||||||||2
1634071700000|2021-10-12 20:48:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1634071720000|2021-10-12 20:48:40|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|20
1634071730000|2021-10-12 20:48:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|6
1634071740000|2021-10-12 20:49:00|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|5
1634071750000|2021-10-12 20:49:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.1|2227.8|15
1634071760000|2021-10-12 20:49:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|9
1634071770000|2021-10-12 20:49:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|8
1634071780000|2021-10-12 20:49:40|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|3
1634071790000|2021-10-12 20:49:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1634071800000|2021-10-12 20:50:00|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1634071820000|2021-10-12 20:50:20|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|5
1634071860000|2021-10-12 20:51:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1634071880000|2021-10-12 20:51:20|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|6
1634071920000|2021-10-12 20:52:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1634071950000|2021-10-12 20:52:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1634071960000|2021-10-12 20:52:40|2228.1|2227.8|2227.7|2227.4|2228.1|2227.8|2227.7|2227.4|0
1634071970000|2021-10-12 20:52:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|5
1634071980000|2021-10-12 20:53:00|||||||||1
1634071990000|2021-10-12 20:53:10|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1634072020000|2021-10-12 20:53:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|1
1634072060000|2021-10-12 20:54:20|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|2
1634072080000|2021-10-12 20:54:40|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|31
1634072090000|2021-10-12 20:54:50|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|5
1634072100000|2021-10-12 20:55:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|12
1634072110000|2021-10-12 20:55:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1634072120000|2021-10-12 20:55:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|4
1634072130000|2021-10-12 20:55:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1634072140000|2021-10-12 20:55:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1634072150000|2021-10-12 20:55:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1634072160000|2021-10-12 20:56:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1634072170000|2021-10-12 20:56:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1634072180000|2021-10-12 20:56:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1634072190000|2021-10-12 20:56:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1634072210000|2021-10-12 20:56:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1634072220000|2021-10-12 20:57:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1634072230000|2021-10-12 20:57:10|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|2
1634072240000|2021-10-12 20:57:20|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|2
1634072250000|2021-10-12 20:57:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1634072260000|2021-10-12 20:57:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1634072270000|2021-10-12 20:57:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1634072280000|2021-10-12 20:58:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1634072290000|2021-10-12 20:58:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1634072320000|2021-10-12 20:58:40|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|17
1634072330000|2021-10-12 20:58:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|7
1634072340000|2021-10-12 20:59:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|8
1634072350000|2021-10-12 20:59:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1634072360000|2021-10-12 20:59:20|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|1
1634072380000|2021-10-12 20:59:40|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|8
1634072390000|2021-10-12 20:59:50|2228|2227.7|2228.4|2227.6|2228.4|2228|2228|2227.5|30
1634072400000|2021-10-12 21:00:00|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2
1634072440000|2021-10-12 21:00:40|2228.3|2227.5|2228.3|2227.5|2228.3|2227.5|2228.3|2227.5|0
1634072490000|2021-10-12 21:01:30|2228.5|2227.7|2228.3|2227.5|2228.5|2227.7|2228.3|2227.5|0
1634072500000|2021-10-12 21:01:40|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|0
1634072750000|2021-10-12 21:05:50|2228.4|2227.6|2228.4|2227.6|2228.4|2227.6|2228.4|2227.6|0
1634072800000|2021-10-12 21:06:40|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|0
1634072820000|2021-10-12 21:07:00|2228.4|2227.6|2228.4|2227.6|2228.4|2227.6|2228.4|2227.6|0
1634072860000|2021-10-12 21:07:40|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|0
1634073060000|2021-10-12 21:11:00|2228.4|2227.6|2228.2|2227.4|2228.4|2227.6|2228.2|2227.4|0
1634073080000|2021-10-12 21:11:20|2228.3|2227.5|2228.3|2227.5|2228.3|2227.5|2228.3|2227.5|0
1634073090000|2021-10-12 21:11:30|2228.2|2227.4|2228|2227.2|2228.2|2227.4|2228|2227.2|0
1634073110000|2021-10-12 21:11:50|2228.1|2227.3|2228.2|2227.4|2228.3|2227.5|2228.1|2227.3|0
1634073130000|2021-10-12 21:12:10|2228.3|2227.5|2228.3|2227.5|2228.3|2227.5|2228.3|2227.5|0
1634073220000|2021-10-12 21:13:40|2228.8|2228|2228.8|2228|2228.8|2228|2228.8|2228|0
1634073230000|2021-10-12 21:13:50|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|0
1634073330000|2021-10-12 21:15:30|2229.3|2228.5|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1634073410000|2021-10-12 21:16:50|2229.3|2228.5|2229.3|2228.5|2229.3|2228.5|2229.3|2228.5|0
1634073460000|2021-10-12 21:17:40|2229.2|2228.4|2229.2|2228.4|2229.2|2228.4|2229.2|2228.4|0
1634073470000|2021-10-12 21:17:50|2229.3|2228.5|2229.3|2228.5|2229.3|2228.5|2229.3|2228.5|0
1634073600000|2021-10-12 21:20:00|2229.4|2228.6|2229.4|2228.6|2229.4|2228.6|2229.4|2228.6|0
1634073610000|2021-10-12 21:20:10|2229.3|2228.5|2229.3|2228.5|2229.3|2228.5|2229.3|2228.5|0
1634073780000|2021-10-12 21:23:00|2229.4|2228.6|2229.4|2228.6|2229.4|2228.6|2229.4|2228.6|0
1634073890000|2021-10-12 21:24:50|2229.3|2228.5|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1634074040000|2021-10-12 21:27:20|2229.5|2228.7|2229.4|2228.6|2229.5|2228.7|2229.4|2228.6|0
1634074110000|2021-10-12 21:28:30|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|0
1634074130000|2021-10-12 21:28:50|2229.4|2228.6|2229.4|2228.6|2229.4|2228.6|2229.4|2228.6|0
1634074330000|2021-10-12 21:32:10|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|0
1634074360000|2021-10-12 21:32:40|2230|2229.2|2230|2229.2|2230|2229.2|2230|2229.2|0
1634074380000|2021-10-12 21:33:00|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|2229.9|2229.1|0
1634074390000|2021-10-12 21:33:10|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1634074400000|2021-10-12 21:33:20|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|0
1634074500000|2021-10-12 21:35:00|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|0
1634074510000|2021-10-12 21:35:10|2229.5|2228.7|2229.3|2228.5|2229.5|2228.7|2229.3|2228.5|0
1634074520000|2021-10-12 21:35:20|2229.2|2228.4|2229.1|2228.3|2229.2|2228.4|2229.1|2228.3|0
1634074570000|2021-10-12 21:36:10|2229|2228.2|2229|2228.2|2229|2228.2|2229|2228.2|0
1634074580000|2021-10-12 21:36:20|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|0
1634074590000|2021-10-12 21:36:30|2228.6|2227.8|2228.6|2227.8|2228.6|2227.8|2228.6|2227.8|0
1634074600000|2021-10-12 21:36:40|2228.8|2228|2228.6|2227.8|2228.8|2228|2228.6|2227.8|0
1634074610000|2021-10-12 21:36:50|2228.5|2227.7|2228.4|2227.6|2228.5|2227.7|2228.4|2227.6|0
1634074620000|2021-10-12 21:37:00|2228.6|2227.8|2228.4|2227.6|2228.6|2227.8|2228.4|2227.6|0
1634074630000|2021-10-12 21:37:10|2228.5|2227.7|2228.6|2227.8|2228.6|2227.8|2228.5|2227.7|0
1634074640000|2021-10-12 21:37:20|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|0
1634074660000|2021-10-12 21:37:40|2228.6|2227.8|2228.6|2227.8|2228.6|2227.8|2228.6|2227.8|0
1634074670000|2021-10-12 21:37:50|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|0
1634074700000|2021-10-12 21:38:20|2228.8|2228|2228.8|2228|2228.8|2228|2228.8|2228|0
1634074740000|2021-10-12 21:39:00|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|0
1634074800000|2021-10-12 21:40:00|2228.8|2228|2228.8|2228|2228.8|2228|2228.8|2228|0
1634074860000|2021-10-12 21:41:00|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|0
1634074870000|2021-10-12 21:41:10|2228.8|2228|2228.8|2228|2228.8|2228|2228.8|2228|0
1634074880000|2021-10-12 21:41:20|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|0
1634074900000|2021-10-12 21:41:40|2228.8|2228|2228.8|2228|2228.8|2228|2228.7|2227.9|0
1634074910000|2021-10-12 21:41:50|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|0
1634074920000|2021-10-12 21:42:00|2228.6|2227.8|2228.6|2227.8|2228.6|2227.8|2228.6|2227.8|0
1634074930000|2021-10-12 21:42:10|2228.7|2227.9|2228.7|2227.9|2228.7|2227.9|2228.6|2227.8|0
1634074950000|2021-10-12 21:42:30|2228.8|2228|2228.8|2228|2228.8|2228|2228.8|2228|0
1634075000000|2021-10-12 21:43:20|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|0
1634075030000|2021-10-12 21:43:50|2228.8|2228|2228.8|2228|2228.8|2228|2228.8|2228|0
1634075070000|2021-10-12 21:44:30|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|0
1634075090000|2021-10-12 21:44:50|2228.8|2228|2228.8|2228|2228.8|2228|2228.8|2228|0
1634075100000|2021-10-12 21:45:00|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|0
1634075200000|2021-10-12 21:46:40|2228.8|2228|2228.9|2228.1|2228.9|2228.1|2228.8|2228|0
1634075210000|2021-10-12 21:46:50|2229|2228.2|2228.9|2228.1|2229|2228.2|2228.9|2228.1|0
1634075240000|2021-10-12 21:47:20|2229|2228.2|2228.9|2228.1|2229|2228.2|2228.9|2228.1|0
1634075340000|2021-10-12 21:49:00|2228.8|2228|2228.9|2228.1|2228.9|2228.1|2228.8|2228|0
1634075350000|2021-10-12 21:49:10|2228.8|2228|2228.9|2228.1|2228.9|2228.1|2228.8|2228|0
1634075380000|2021-10-12 21:49:40|2228.8|2228|2228.8|2228|2228.8|2228|2228.8|2228|0
1634075410000|2021-10-12 21:50:10|2228.9|2228.1|2228.8|2228|2228.9|2228.1|2228.8|2228|0
1634075420000|2021-10-12 21:50:20|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|0
1634075480000|2021-10-12 21:51:20|2228.8|2228|2228.9|2228.1|2228.9|2228.1|2228.8|2228|0
1634075670000|2021-10-12 21:54:30|2228.8|2228|2228.8|2228|2228.9|2228.1|2228.8|2228|0
1634075690000|2021-10-12 21:54:50|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|0
1634075780000|2021-10-12 21:56:20|2229|2228.2|2229.1|2228.3|2229.1|2228.3|2229|2228.2|0
1634075790000|2021-10-12 21:56:30|2229|2228.2|2229.1|2228.3|2229.1|2228.3|2229|2228.2|0
1634075800000|2021-10-12 21:56:40|2229|2228.2|2229.1|2228.3|2229.1|2228.3|2229|2228.2|0
1634075930000|2021-10-12 21:58:50|2229|2228.2|2228.9|2228.1|2229|2228.2|2228.9|2228.1|0
1634075940000|2021-10-12 21:59:00|2229|2228.2|2229|2228.2|2229|2228.2|2229|2228.2|0
1634075960000|2021-10-12 21:59:20|2229.1|2228.3|2229.1|2228.3|2229.1|2228.3|2229.1|2228.3|0
1634075970000|2021-10-12 21:59:30|2229.2|2228.4|2229.1|2228.3|2229.2|2228.4|2229.1|2228.3|0
1634075980000|2021-10-12 21:59:40|2229|2228.2|2229.1|2228.3|2229.1|2228.3|2228.9|2228.1|0
1634075990000|2021-10-12 21:59:50|2229.2|2228.4|2228.9|2228.1|2229.3|2228.5|2228.9|2228.1|0
1634076000000|2021-10-12 22:00:00|2229.2|2228.4|2227.9|2227.6|2229.3|2228.5|2227.9|2227.6|8
1634076010000|2021-10-12 22:00:10|2228|2227.7|2228.5|2228.2|2228.7|2228.4|2227.9|2227.6|10
1634076020000|2021-10-12 22:00:20|2228.3|2228|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|13
1634076030000|2021-10-12 22:00:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1634076040000|2021-10-12 22:00:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1634076050000|2021-10-12 22:00:50|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|7
1634076060000|2021-10-12 22:01:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1634076070000|2021-10-12 22:01:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1634076080000|2021-10-12 22:01:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1634076090000|2021-10-12 22:01:30|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1634076100000|2021-10-12 22:01:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1634076110000|2021-10-12 22:01:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634076120000|2021-10-12 22:02:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|1
1634076140000|2021-10-12 22:02:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|23
1634076150000|2021-10-12 22:02:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634076160000|2021-10-12 22:02:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634076170000|2021-10-12 22:02:50|2229.7|2229.4|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|27
1634076180000|2021-10-12 22:03:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1634076190000|2021-10-12 22:03:10|||||||||1
1634076200000|2021-10-12 22:03:20|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|1
1634076210000|2021-10-12 22:03:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|2
1634076220000|2021-10-12 22:03:40|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1634076230000|2021-10-12 22:03:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1634076240000|2021-10-12 22:04:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1634076250000|2021-10-12 22:04:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1634076260000|2021-10-12 22:04:20|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|4
1634076270000|2021-10-12 22:04:30|2230|2229.7|2229.6|2229.3|2230|2229.7|2229.6|2229.3|16
1634076280000|2021-10-12 22:04:40|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1634076290000|2021-10-12 22:04:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|2
1634076300000|2021-10-12 22:05:00|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|5
1634076310000|2021-10-12 22:05:10|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|4
1634076330000|2021-10-12 22:05:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1634076340000|2021-10-12 22:05:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1634076350000|2021-10-12 22:05:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|6
1634076360000|2021-10-12 22:06:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|3
1634076370000|2021-10-12 22:06:10|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|0
1634076380000|2021-10-12 22:06:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1634076390000|2021-10-12 22:06:30|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|3
1634076400000|2021-10-12 22:06:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1634076410000|2021-10-12 22:06:50|||||||||1
1634076420000|2021-10-12 22:07:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634076430000|2021-10-12 22:07:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634076440000|2021-10-12 22:07:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1634076450000|2021-10-12 22:07:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1634076460000|2021-10-12 22:07:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1634076480000|2021-10-12 22:08:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1634076490000|2021-10-12 22:08:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|3
1634076520000|2021-10-12 22:08:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1634076530000|2021-10-12 22:08:50|||||||||3
1634076540000|2021-10-12 22:09:00|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|2
1634076600000|2021-10-12 22:10:00|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|3
1634076620000|2021-10-12 22:10:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1634076630000|2021-10-12 22:10:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229|2228.7|3
1634076640000|2021-10-12 22:10:40|||||||||1
1634076650000|2021-10-12 22:10:50|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|2
1634076660000|2021-10-12 22:11:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1634076670000|2021-10-12 22:11:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1634076680000|2021-10-12 22:11:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1634076700000|2021-10-12 22:11:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1634076710000|2021-10-12 22:11:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1634076720000|2021-10-12 22:12:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|10
1634076730000|2021-10-12 22:12:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|12
1634076740000|2021-10-12 22:12:20|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|1
1634076750000|2021-10-12 22:12:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|5
1634076760000|2021-10-12 22:12:40|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|5
1634076770000|2021-10-12 22:12:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1634076780000|2021-10-12 22:13:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|1
1634076790000|2021-10-12 22:13:10|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1634076800000|2021-10-12 22:13:20|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|2
1634076810000|2021-10-12 22:13:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1634076820000|2021-10-12 22:13:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634076830000|2021-10-12 22:13:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634076840000|2021-10-12 22:14:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1634076850000|2021-10-12 22:14:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1634076870000|2021-10-12 22:14:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|5
1634076890000|2021-10-12 22:14:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634076900000|2021-10-12 22:15:00|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634076910000|2021-10-12 22:15:10|||||||||2
1634076940000|2021-10-12 22:15:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1634076970000|2021-10-12 22:16:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1634077000000|2021-10-12 22:16:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1634077020000|2021-10-12 22:17:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|11
1634077030000|2021-10-12 22:17:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1634077050000|2021-10-12 22:17:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|6
1634077060000|2021-10-12 22:17:40|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634077070000|2021-10-12 22:17:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1634077080000|2021-10-12 22:18:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1634077090000|2021-10-12 22:18:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1634077100000|2021-10-12 22:18:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1634077110000|2021-10-12 22:18:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|8
1634077120000|2021-10-12 22:18:40|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|8
1634077130000|2021-10-12 22:18:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1634077140000|2021-10-12 22:19:00|||||||||1
1634077150000|2021-10-12 22:19:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634077160000|2021-10-12 22:19:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1634077170000|2021-10-12 22:19:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1634077180000|2021-10-12 22:19:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|1
1634077190000|2021-10-12 22:19:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1634077200000|2021-10-12 22:20:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634077210000|2021-10-12 22:20:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1634077250000|2021-10-12 22:20:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1634077270000|2021-10-12 22:21:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|22
1634077280000|2021-10-12 22:21:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1634077290000|2021-10-12 22:21:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1634077300000|2021-10-12 22:21:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|1
1634077350000|2021-10-12 22:22:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|5
1634077360000|2021-10-12 22:22:40|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|6
1634077390000|2021-10-12 22:23:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|1
1634077410000|2021-10-12 22:23:30|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|4
1634077420000|2021-10-12 22:23:40|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|1
1634077430000|2021-10-12 22:23:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1634077440000|2021-10-12 22:24:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|4
1634077450000|2021-10-12 22:24:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1634077460000|2021-10-12 22:24:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1634077470000|2021-10-12 22:24:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1634077480000|2021-10-12 22:24:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1634077490000|2021-10-12 22:24:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1634077500000|2021-10-12 22:25:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1634077510000|2021-10-12 22:25:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1634077520000|2021-10-12 22:25:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1634077530000|2021-10-12 22:25:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1634077540000|2021-10-12 22:25:40|||||||||1
1634077550000|2021-10-12 22:25:50|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1634077560000|2021-10-12 22:26:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1634077570000|2021-10-12 22:26:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1634077580000|2021-10-12 22:26:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1634077590000|2021-10-12 22:26:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1634077620000|2021-10-12 22:27:00|||||||||1
1634077650000|2021-10-12 22:27:30|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|2
1634077660000|2021-10-12 22:27:40|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|2
1634077670000|2021-10-12 22:27:50|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|0
1634077700000|2021-10-12 22:28:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1634077710000|2021-10-12 22:28:30|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634077720000|2021-10-12 22:28:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.9|2229.6|3
1634077730000|2021-10-12 22:28:50|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1634077740000|2021-10-12 22:29:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1634077760000|2021-10-12 22:29:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|1
1634077770000|2021-10-12 22:29:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1634077780000|2021-10-12 22:29:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|1
1634077800000|2021-10-12 22:30:00|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|7
1634077810000|2021-10-12 22:30:10|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.3|2229|3
1634077840000|2021-10-12 22:30:40|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|0
1634077850000|2021-10-12 22:30:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1634077860000|2021-10-12 22:31:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|2
1634077870000|2021-10-12 22:31:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634077880000|2021-10-12 22:31:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634077900000|2021-10-12 22:31:40|2229.5|2229.2|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|3
1634077910000|2021-10-12 22:31:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634077920000|2021-10-12 22:32:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1634077950000|2021-10-12 22:32:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1634077970000|2021-10-12 22:32:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634077980000|2021-10-12 22:33:00|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|2
1634077990000|2021-10-12 22:33:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1634078000000|2021-10-12 22:33:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1634078010000|2021-10-12 22:33:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1634078020000|2021-10-12 22:33:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1634078040000|2021-10-12 22:34:00|||||||||1
1634078050000|2021-10-12 22:34:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1634078060000|2021-10-12 22:34:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1634078070000|2021-10-12 22:34:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1634078100000|2021-10-12 22:35:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1634078110000|2021-10-12 22:35:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634078120000|2021-10-12 22:35:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634078140000|2021-10-12 22:35:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1634078150000|2021-10-12 22:35:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1634078160000|2021-10-12 22:36:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1634078170000|2021-10-12 22:36:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|2
1634078190000|2021-10-12 22:36:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1634078230000|2021-10-12 22:37:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634078240000|2021-10-12 22:37:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1634078250000|2021-10-12 22:37:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634078260000|2021-10-12 22:37:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|3
1634078270000|2021-10-12 22:37:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634078280000|2021-10-12 22:38:00|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|6
1634078300000|2021-10-12 22:38:20|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|4
1634078320000|2021-10-12 22:38:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634078330000|2021-10-12 22:38:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634078360000|2021-10-12 22:39:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1634078380000|2021-10-12 22:39:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1634078420000|2021-10-12 22:40:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1634078430000|2021-10-12 22:40:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634078440000|2021-10-12 22:40:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1634078450000|2021-10-12 22:40:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634078490000|2021-10-12 22:41:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1634078520000|2021-10-12 22:42:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1634078540000|2021-10-12 22:42:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|3
1634078570000|2021-10-12 22:42:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1634078640000|2021-10-12 22:44:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1634078690000|2021-10-12 22:44:50|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1634078700000|2021-10-12 22:45:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1634078710000|2021-10-12 22:45:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634078750000|2021-10-12 22:45:50|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1634078760000|2021-10-12 22:46:00|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|1
1634078790000|2021-10-12 22:46:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|5
1634078800000|2021-10-12 22:46:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|9
1634078810000|2021-10-12 22:46:50|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|12
1634078820000|2021-10-12 22:47:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1634078830000|2021-10-12 22:47:10|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|4
1634078840000|2021-10-12 22:47:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1634078850000|2021-10-12 22:47:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1634078860000|2021-10-12 22:47:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1634078870000|2021-10-12 22:47:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1634078880000|2021-10-12 22:48:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1634078890000|2021-10-12 22:48:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1634078900000|2021-10-12 22:48:20|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|3
1634078910000|2021-10-12 22:48:30|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|11
1634078920000|2021-10-12 22:48:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1634078930000|2021-10-12 22:48:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|7
1634078940000|2021-10-12 22:49:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1634078950000|2021-10-12 22:49:10|||||||||2
1634078960000|2021-10-12 22:49:20|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|3
1634078980000|2021-10-12 22:49:40|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|1
1634078990000|2021-10-12 22:49:50|||||||||1
1634079000000|2021-10-12 22:50:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1634079010000|2021-10-12 22:50:10|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|4
1634079030000|2021-10-12 22:50:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1634079040000|2021-10-12 22:50:40|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1634079050000|2021-10-12 22:50:50|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|1
1634079060000|2021-10-12 22:51:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1634079070000|2021-10-12 22:51:10|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1634079080000|2021-10-12 22:51:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1634079090000|2021-10-12 22:51:30|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|1
1634079100000|2021-10-12 22:51:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|3
1634079110000|2021-10-12 22:51:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1634079120000|2021-10-12 22:52:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1634079130000|2021-10-12 22:52:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1634079140000|2021-10-12 22:52:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1634079150000|2021-10-12 22:52:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1634079160000|2021-10-12 22:52:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1634079170000|2021-10-12 22:52:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1634079180000|2021-10-12 22:53:00|||||||||4
1634079210000|2021-10-12 22:53:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|5
1634079220000|2021-10-12 22:53:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1634079240000|2021-10-12 22:54:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1634079250000|2021-10-12 22:54:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|2
1634079280000|2021-10-12 22:54:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1634079300000|2021-10-12 22:55:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|1
1634079310000|2021-10-12 22:55:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1634079330000|2021-10-12 22:55:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1634079350000|2021-10-12 22:55:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1634079360000|2021-10-12 22:56:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1634079370000|2021-10-12 22:56:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|1
1634079380000|2021-10-12 22:56:20|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|4
1634079390000|2021-10-12 22:56:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1634079400000|2021-10-12 22:56:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1634079430000|2021-10-12 22:57:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1634079440000|2021-10-12 22:57:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1634079480000|2021-10-12 22:58:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1634079490000|2021-10-12 22:58:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1634079500000|2021-10-12 22:58:20|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|0
1634079540000|2021-10-12 22:59:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1634079550000|2021-10-12 22:59:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1634079560000|2021-10-12 22:59:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1634079570000|2021-10-12 22:59:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1634079580000|2021-10-12 22:59:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1634079590000|2021-10-12 22:59:50|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|2
1634079600000|2021-10-12 23:00:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|4
1634079610000|2021-10-12 23:00:10|2229.3|2229|2229.1|2228.8|2229.3|2229|2229|2228.7|36
1634079620000|2021-10-12 23:00:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|3
1634079630000|2021-10-12 23:00:30|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1634079640000|2021-10-12 23:00:40|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|3
1634079650000|2021-10-12 23:00:50|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|37
1634079660000|2021-10-12 23:01:00|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.6|2229.3|5
1634079670000|2021-10-12 23:01:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1634079680000|2021-10-12 23:01:20|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|2
1634079690000|2021-10-12 23:01:30|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1634079700000|2021-10-12 23:01:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1634079710000|2021-10-12 23:01:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1634079720000|2021-10-12 23:02:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|2
1634079730000|2021-10-12 23:02:10|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|9
1634079740000|2021-10-12 23:02:20|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1634079750000|2021-10-12 23:02:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|2
1634079760000|2021-10-12 23:02:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|2
1634079770000|2021-10-12 23:02:50|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|1
1634079780000|2021-10-12 23:03:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1634079790000|2021-10-12 23:03:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|1
1634079800000|2021-10-12 23:03:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1634079810000|2021-10-12 23:03:30|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1634079820000|2021-10-12 23:03:40|||||||||2
1634079830000|2021-10-12 23:03:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1634079840000|2021-10-12 23:04:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1634079850000|2021-10-12 23:04:10|||||||||4
1634079860000|2021-10-12 23:04:20|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|2
1634079880000|2021-10-12 23:04:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.2|2229.9|2
1634079890000|2021-10-12 23:04:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1634079900000|2021-10-12 23:05:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|3
1634079910000|2021-10-12 23:05:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1634079920000|2021-10-12 23:05:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1634079930000|2021-10-12 23:05:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1634079940000|2021-10-12 23:05:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|3
1634079960000|2021-10-12 23:06:00|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1634079970000|2021-10-12 23:06:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1634079980000|2021-10-12 23:06:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634079990000|2021-10-12 23:06:30|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634080000000|2021-10-12 23:06:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1634080010000|2021-10-12 23:06:50|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|4
1634080020000|2021-10-12 23:07:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1634080110000|2021-10-12 23:08:30|||||||||1
1634080120000|2021-10-12 23:08:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|5
1634080140000|2021-10-12 23:09:00|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|0
1634080150000|2021-10-12 23:09:10|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1634080160000|2021-10-12 23:09:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1634080170000|2021-10-12 23:09:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1634080180000|2021-10-12 23:09:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|1
1634080190000|2021-10-12 23:09:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1634080200000|2021-10-12 23:10:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1634080210000|2021-10-12 23:10:10|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|0
1634080220000|2021-10-12 23:10:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1634080230000|2021-10-12 23:10:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1634080240000|2021-10-12 23:10:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1634080250000|2021-10-12 23:10:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1634080260000|2021-10-12 23:11:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634080270000|2021-10-12 23:11:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1634080280000|2021-10-12 23:11:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1634080290000|2021-10-12 23:11:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1634080310000|2021-10-12 23:11:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1634080320000|2021-10-12 23:12:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634080330000|2021-10-12 23:12:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1634080360000|2021-10-12 23:12:40|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|2
1634080370000|2021-10-12 23:12:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|4
1634080380000|2021-10-12 23:13:00|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1634080390000|2021-10-12 23:13:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1634080400000|2021-10-12 23:13:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1634080410000|2021-10-12 23:13:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1634080430000|2021-10-12 23:13:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1634080440000|2021-10-12 23:14:00|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|2
1634080450000|2021-10-12 23:14:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|2
1634080480000|2021-10-12 23:14:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1634080490000|2021-10-12 23:14:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634080500000|2021-10-12 23:15:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|2
1634080510000|2021-10-12 23:15:10|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1634080520000|2021-10-12 23:15:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1634080540000|2021-10-12 23:15:40|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.6|2228.3|2
1634080550000|2021-10-12 23:15:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1634080560000|2021-10-12 23:16:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1634080570000|2021-10-12 23:16:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1634080580000|2021-10-12 23:16:20|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1634080590000|2021-10-12 23:16:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1634080600000|2021-10-12 23:16:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1634080630000|2021-10-12 23:17:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1634080640000|2021-10-12 23:17:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1634080650000|2021-10-12 23:17:30|||||||||1
1634080660000|2021-10-12 23:17:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1634080670000|2021-10-12 23:17:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|5
1634080680000|2021-10-12 23:18:00|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228|2227.7|1
1634080690000|2021-10-12 23:18:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|9
1634080710000|2021-10-12 23:18:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1634080720000|2021-10-12 23:18:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|1
1634080730000|2021-10-12 23:18:50|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|4
1634080740000|2021-10-12 23:19:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|6
1634080750000|2021-10-12 23:19:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|4
1634080760000|2021-10-12 23:19:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1634080770000|2021-10-12 23:19:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1634080780000|2021-10-12 23:19:40|||||||||1
1634080790000|2021-10-12 23:19:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1634080800000|2021-10-12 23:20:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1634080810000|2021-10-12 23:20:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1634080820000|2021-10-12 23:20:20|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|1
1634080830000|2021-10-12 23:20:30|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|1
1634080840000|2021-10-12 23:20:40|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1634080860000|2021-10-12 23:21:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1634080870000|2021-10-12 23:21:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1634080880000|2021-10-12 23:21:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|3
1634080890000|2021-10-12 23:21:30|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|1
1634080900000|2021-10-12 23:21:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|1
1634080910000|2021-10-12 23:21:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1634080920000|2021-10-12 23:22:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1634080960000|2021-10-12 23:22:40|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.4|2227.1|10
1634080970000|2021-10-12 23:22:50|2227.4|2227.1|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|9
1634080980000|2021-10-12 23:23:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|3
1634080990000|2021-10-12 23:23:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1634081000000|2021-10-12 23:23:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1634081010000|2021-10-12 23:23:30|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|3
1634081020000|2021-10-12 23:23:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|4
1634081040000|2021-10-12 23:24:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|2
1634081050000|2021-10-12 23:24:10|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|2
1634081060000|2021-10-12 23:24:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1634081070000|2021-10-12 23:24:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1634081080000|2021-10-12 23:24:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1634081090000|2021-10-12 23:24:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1634081100000|2021-10-12 23:25:00|2228.5|2228.2|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|1
1634081110000|2021-10-12 23:25:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1634081120000|2021-10-12 23:25:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1634081190000|2021-10-12 23:26:30|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.3|2228|8
1634081200000|2021-10-12 23:26:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|10
1634081210000|2021-10-12 23:26:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|9
1634081220000|2021-10-12 23:27:00|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|6
1634081230000|2021-10-12 23:27:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1634081260000|2021-10-12 23:27:40|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|8
1634081270000|2021-10-12 23:27:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|5
1634081280000|2021-10-12 23:28:00|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|2
1634081290000|2021-10-12 23:28:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|4
1634081300000|2021-10-12 23:28:20|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|12
1634081310000|2021-10-12 23:28:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1634081320000|2021-10-12 23:28:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1634081340000|2021-10-12 23:29:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|2
1634081350000|2021-10-12 23:29:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1634081360000|2021-10-12 23:29:20|||||||||1
1634081370000|2021-10-12 23:29:30|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|1
1634081380000|2021-10-12 23:29:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634081390000|2021-10-12 23:29:50|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1634081400000|2021-10-12 23:30:00|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|1
1634081410000|2021-10-12 23:30:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|5
1634081420000|2021-10-12 23:30:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|17
1634081430000|2021-10-12 23:30:30|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1634081440000|2021-10-12 23:30:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1634081450000|2021-10-12 23:30:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1634081460000|2021-10-12 23:31:00|2228.9|2228.6|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1634081470000|2021-10-12 23:31:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1634081480000|2021-10-12 23:31:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1634081490000|2021-10-12 23:31:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1634081520000|2021-10-12 23:32:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1634081560000|2021-10-12 23:32:40|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|1
1634081570000|2021-10-12 23:32:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1634081580000|2021-10-12 23:33:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1634081590000|2021-10-12 23:33:10|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|2
1634081600000|2021-10-12 23:33:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634081610000|2021-10-12 23:33:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|12
1634081620000|2021-10-12 23:33:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1634081630000|2021-10-12 23:33:50|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|4
1634081650000|2021-10-12 23:34:10|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|2
1634081660000|2021-10-12 23:34:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1634081670000|2021-10-12 23:34:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1634081680000|2021-10-12 23:34:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1634081690000|2021-10-12 23:34:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634081710000|2021-10-12 23:35:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634081720000|2021-10-12 23:35:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1634081730000|2021-10-12 23:35:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1634081740000|2021-10-12 23:35:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1634081770000|2021-10-12 23:36:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1634081780000|2021-10-12 23:36:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1634081790000|2021-10-12 23:36:30|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|2
1634081800000|2021-10-12 23:36:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634081810000|2021-10-12 23:36:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|1
1634081820000|2021-10-12 23:37:00|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1634081840000|2021-10-12 23:37:20|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|0
1634081850000|2021-10-12 23:37:30|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|7
1634081860000|2021-10-12 23:37:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1634081880000|2021-10-12 23:38:00|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|3
1634081890000|2021-10-12 23:38:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1634081900000|2021-10-12 23:38:20|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1634081910000|2021-10-12 23:38:30|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1634081930000|2021-10-12 23:38:50|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.2|2227.9|1
1634081940000|2021-10-12 23:39:00|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1634081950000|2021-10-12 23:39:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1634081960000|2021-10-12 23:39:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|0
1634081970000|2021-10-12 23:39:30|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|4
1634081980000|2021-10-12 23:39:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|1
1634081990000|2021-10-12 23:39:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1634082000000|2021-10-12 23:40:00|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1634082020000|2021-10-12 23:40:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1634082030000|2021-10-12 23:40:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1634082040000|2021-10-12 23:40:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1634082050000|2021-10-12 23:40:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1634082070000|2021-10-12 23:41:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1634082080000|2021-10-12 23:41:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1634082100000|2021-10-12 23:41:40|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1634082110000|2021-10-12 23:41:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1634082120000|2021-10-12 23:42:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|1
1634082130000|2021-10-12 23:42:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|5
1634082140000|2021-10-12 23:42:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1634082150000|2021-10-12 23:42:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1634082160000|2021-10-12 23:42:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1634082170000|2021-10-12 23:42:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1634082180000|2021-10-12 23:43:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1634082190000|2021-10-12 23:43:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1634082210000|2021-10-12 23:43:30|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|2
1634082220000|2021-10-12 23:43:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1634082230000|2021-10-12 23:43:50|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1634082240000|2021-10-12 23:44:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1634082250000|2021-10-12 23:44:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1634082260000|2021-10-12 23:44:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1634082270000|2021-10-12 23:44:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1634082280000|2021-10-12 23:44:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1634082290000|2021-10-12 23:44:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1634082300000|2021-10-12 23:45:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1634082310000|2021-10-12 23:45:10|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.8|2228.5|4
1634082320000|2021-10-12 23:45:20|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.7|2228.4|1
1634082330000|2021-10-12 23:45:30|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|1
1634082340000|2021-10-12 23:45:40|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.6|2228.3|5
1634082350000|2021-10-12 23:45:50|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.7|2228.4|0
1634082360000|2021-10-12 23:46:00|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|1
1634082370000|2021-10-12 23:46:10|2229.4|2229.1|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|6
1634082380000|2021-10-12 23:46:20|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|1
1634082390000|2021-10-12 23:46:30|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|1
1634082400000|2021-10-12 23:46:40|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1634082420000|2021-10-12 23:47:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1634082430000|2021-10-12 23:47:10|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|3
1634082440000|2021-10-12 23:47:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1634082450000|2021-10-12 23:47:30|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|3
1634082460000|2021-10-12 23:47:40|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|2
1634082470000|2021-10-12 23:47:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1634082480000|2021-10-12 23:48:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|0
1634082490000|2021-10-12 23:48:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1634082510000|2021-10-12 23:48:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1634082520000|2021-10-12 23:48:40|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|0
1634082540000|2021-10-12 23:49:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|3
1634082550000|2021-10-12 23:49:10|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|2
1634082560000|2021-10-12 23:49:20|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|2
1634082570000|2021-10-12 23:49:30|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2227.9|2227.6|0
1634082580000|2021-10-12 23:49:40|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1634082590000|2021-10-12 23:49:50|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|2
1634082610000|2021-10-12 23:50:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1634082620000|2021-10-12 23:50:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1634082630000|2021-10-12 23:50:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1634082640000|2021-10-12 23:50:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1634082650000|2021-10-12 23:50:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1634082660000|2021-10-12 23:51:00|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.7|2228.4|1
1634082670000|2021-10-12 23:51:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1634082680000|2021-10-12 23:51:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|1
1634082690000|2021-10-12 23:51:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1634082700000|2021-10-12 23:51:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1634082710000|2021-10-12 23:51:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1634082720000|2021-10-12 23:52:00|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1634082730000|2021-10-12 23:52:10|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1634082740000|2021-10-12 23:52:20|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1634082750000|2021-10-12 23:52:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1634082770000|2021-10-12 23:52:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1634082780000|2021-10-12 23:53:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1634082790000|2021-10-12 23:53:10|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|2
1634082800000|2021-10-12 23:53:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1634082810000|2021-10-12 23:53:30|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|0
1634082820000|2021-10-12 23:53:40|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|3
1634082830000|2021-10-12 23:53:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1634082840000|2021-10-12 23:54:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|4
1634082850000|2021-10-12 23:54:10|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1634082860000|2021-10-12 23:54:20|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|3
1634082870000|2021-10-12 23:54:30|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1634082880000|2021-10-12 23:54:40|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|2
1634082890000|2021-10-12 23:54:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1634082900000|2021-10-12 23:55:00|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1634082910000|2021-10-12 23:55:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1634082920000|2021-10-12 23:55:20|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1634082930000|2021-10-12 23:55:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|0
1634082940000|2021-10-12 23:55:40|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|2
1634082950000|2021-10-12 23:55:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|2
1634082960000|2021-10-12 23:56:00|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|12
1634082970000|2021-10-12 23:56:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|1
1634082980000|2021-10-12 23:56:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|3
1634082990000|2021-10-12 23:56:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|8
1634083000000|2021-10-12 23:56:40|2227.3|2227|2227.2|2226.9|2227.3|2227|2226.7|2226.4|52
1634083010000|2021-10-12 23:56:50|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|5
1634083020000|2021-10-12 23:57:00|2226.7|2226.4|2226.7|2226.4|2227|2226.7|2226.7|2226.4|2
1634083030000|2021-10-12 23:57:10|||||||||5
1634083040000|2021-10-12 23:57:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1634083050000|2021-10-12 23:57:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1634083060000|2021-10-12 23:57:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|5
1634083070000|2021-10-12 23:57:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1634083080000|2021-10-12 23:58:00|2226.6|2226.3|2227|2226.7|2227.1|2226.8|2226.6|2226.3|3
1634083090000|2021-10-12 23:58:10|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1634083100000|2021-10-12 23:58:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|0
1634083110000|2021-10-12 23:58:30|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|4
1634083120000|2021-10-12 23:58:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1634083130000|2021-10-12 23:58:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1634083140000|2021-10-12 23:59:00|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|16
1634083150000|2021-10-12 23:59:10|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|16
1634083160000|2021-10-12 23:59:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|8
1634083170000|2021-10-12 23:59:30|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.5|2226.2|6
1634083180000|2021-10-12 23:59:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|8
1634083190000|2021-10-12 23:59:50|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|2
1634083200000|2021-10-13 00:00:00|2226.7|2226.4|2226.8|2226.5|2227|2226.7|2226.5|2226.2|13
1634083210000|2021-10-13 00:00:10|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|3
1634083220000|2021-10-13 00:00:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1634083230000|2021-10-13 00:00:30|2226.3|2226|2227.1|2226.8|2227.1|2226.8|2226.3|2226|16
1634083240000|2021-10-13 00:00:40|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.8|2226.5|8
1634083250000|2021-10-13 00:00:50|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.5|2226.2|3
1634083260000|2021-10-13 00:01:00|2226.5|2226.2|2227.1|2226.8|2227.2|2226.9|2226.4|2226.1|0
1634083270000|2021-10-13 00:01:10|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|1
1634083280000|2021-10-13 00:01:20|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|1
1634083290000|2021-10-13 00:01:30|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.3|2227|1
1634083300000|2021-10-13 00:01:40|2227.5|2227.2|2227.6|2227.3|2227.9|2227.6|2227.5|2227.2|2
1634083310000|2021-10-13 00:01:50|2227.7|2227.4|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|5
1634083320000|2021-10-13 00:02:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.7|2227.4|4
1634083330000|2021-10-13 00:02:10|2227.9|2227.6|2228|2227.7|2228.2|2227.9|2227.7|2227.4|0
1634083340000|2021-10-13 00:02:20|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1634083350000|2021-10-13 00:02:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1634083360000|2021-10-13 00:02:40|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|1
1634083370000|2021-10-13 00:02:50|2228|2227.7|2228.9|2228.6|2228.9|2228.6|2228|2227.7|8
1634083380000|2021-10-13 00:03:00|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.6|2228.3|3
1634083390000|2021-10-13 00:03:10|2229.4|2229.1|2229.3|2229|2229.6|2229.3|2229.3|2229|7
1634083400000|2021-10-13 00:03:20|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|6
1634083410000|2021-10-13 00:03:30|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.7|2228.4|0
1634083420000|2021-10-13 00:03:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|3
1634083430000|2021-10-13 00:03:50|2228.7|2228.4|2228.7|2228.4|2229|2228.7|2228.7|2228.4|0
1634083440000|2021-10-13 00:04:00|2228.6|2228.3|2229|2228.7|2229|2228.7|2228.5|2228.2|0
1634083450000|2021-10-13 00:04:10|2229.1|2228.8|2228.7|2228.4|2229.2|2228.9|2228.6|2228.3|5
1634083460000|2021-10-13 00:04:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|3
1634083470000|2021-10-13 00:04:30|2228.8|2228.5|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|3
1634083480000|2021-10-13 00:04:40|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.7|2228.4|2
1634083490000|2021-10-13 00:04:50|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|0
1634083500000|2021-10-13 00:05:00|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228|2227.7|1
1634083510000|2021-10-13 00:05:10|2228.2|2227.9|2228.1|2227.8|2228.5|2228.2|2228.1|2227.8|0
1634083520000|2021-10-13 00:05:20|2228|2227.7|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|0
1634083530000|2021-10-13 00:05:30|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|0
1634083540000|2021-10-13 00:05:40|2228.2|2227.9|2228.7|2228.4|2228.8|2228.5|2228|2227.7|1
1634083550000|2021-10-13 00:05:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|2
1634083560000|2021-10-13 00:06:00|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|1
1634083570000|2021-10-13 00:06:10|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|0
1634083580000|2021-10-13 00:06:20|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1634083590000|2021-10-13 00:06:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1634083600000|2021-10-13 00:06:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1634083610000|2021-10-13 00:06:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1634083620000|2021-10-13 00:07:00|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.6|2228.3|5
1634083630000|2021-10-13 00:07:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|0
1634083640000|2021-10-13 00:07:20|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|1
1634083650000|2021-10-13 00:07:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1634083660000|2021-10-13 00:07:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|0
1634083670000|2021-10-13 00:07:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1634083680000|2021-10-13 00:08:00|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|3
1634083690000|2021-10-13 00:08:10|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|1
1634083700000|2021-10-13 00:08:20|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|1
1634083710000|2021-10-13 00:08:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|3
1634083720000|2021-10-13 00:08:40|2228.8|2228.5|2229.3|2229|2229.3|2229|2228.8|2228.5|0
1634083730000|2021-10-13 00:08:50|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|4
1634083740000|2021-10-13 00:09:00|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|0
1634083750000|2021-10-13 00:09:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|5
1634083760000|2021-10-13 00:09:20|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1634083770000|2021-10-13 00:09:30|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|2
1634083780000|2021-10-13 00:09:40|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|1
1634083790000|2021-10-13 00:09:50|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|7
1634083800000|2021-10-13 00:10:00|2229.9|2229.6|2230|2229.7|2230.2|2229.9|2229.8|2229.5|3
1634083810000|2021-10-13 00:10:10|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|0
1634083820000|2021-10-13 00:10:20|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|1
1634083830000|2021-10-13 00:10:30|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|1
1634083840000|2021-10-13 00:10:40|2229.7|2229.4|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|7
1634083850000|2021-10-13 00:10:50|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|0
1634083860000|2021-10-13 00:11:00|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|7
1634083870000|2021-10-13 00:11:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|1
1634083880000|2021-10-13 00:11:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1634083890000|2021-10-13 00:11:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|7
1634083900000|2021-10-13 00:11:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|4
1634083910000|2021-10-13 00:11:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|11
1634083920000|2021-10-13 00:12:00|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|3
1634083930000|2021-10-13 00:12:10|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|1
1634083940000|2021-10-13 00:12:20|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1634083950000|2021-10-13 00:12:30|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|2
1634083960000|2021-10-13 00:12:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1634083970000|2021-10-13 00:12:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1634083980000|2021-10-13 00:13:00|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|0
1634083990000|2021-10-13 00:13:10|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|13
1634084000000|2021-10-13 00:13:20|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1634084010000|2021-10-13 00:13:30|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|6
1634084020000|2021-10-13 00:13:40|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1634084030000|2021-10-13 00:13:50|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|1
1634084040000|2021-10-13 00:14:00|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|6
1634084050000|2021-10-13 00:14:10|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2231.3|2231|8
1634084060000|2021-10-13 00:14:20|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1634084070000|2021-10-13 00:14:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|1
1634084080000|2021-10-13 00:14:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|2
1634084090000|2021-10-13 00:14:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1634084100000|2021-10-13 00:15:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|9
1634084110000|2021-10-13 00:15:10|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1634084120000|2021-10-13 00:15:20|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.7|2231.4|2
1634084130000|2021-10-13 00:15:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|1
1634084140000|2021-10-13 00:15:40|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|5
1634084150000|2021-10-13 00:15:50|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.3|2231|7
1634084160000|2021-10-13 00:16:00|2231.9|2231.6|2232.1|2231.8|2232.4|2232.1|2231.9|2231.6|12
1634084170000|2021-10-13 00:16:10|2232|2231.7|2232.1|2231.8|2232.4|2232.1|2232|2231.7|7
1634084180000|2021-10-13 00:16:20|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|5
1634084190000|2021-10-13 00:16:30|2232|2231.7|2232|2231.7|2232.2|2231.9|2231.9|2231.6|6
1634084200000|2021-10-13 00:16:40|2232.2|2231.9|2232.7|2232.4|2232.9|2232.6|2232.2|2231.9|19
1634084210000|2021-10-13 00:16:50|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|1
1634084220000|2021-10-13 00:17:00|2232.3|2232|2232.3|2232|2232.7|2232.4|2232.3|2232|2
1634084230000|2021-10-13 00:17:10|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|3
1634084240000|2021-10-13 00:17:20|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|2
1634084250000|2021-10-13 00:17:30|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|4
1634084260000|2021-10-13 00:17:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634084270000|2021-10-13 00:17:50|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.3|2232|1
1634084280000|2021-10-13 00:18:00|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.3|2232|3
1634084290000|2021-10-13 00:18:10|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|0
1634084300000|2021-10-13 00:18:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634084310000|2021-10-13 00:18:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|1
1634084320000|2021-10-13 00:18:40|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.2|2231.9|0
1634084330000|2021-10-13 00:18:50|2232.2|2231.9|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|0
1634084340000|2021-10-13 00:19:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|0
1634084350000|2021-10-13 00:19:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1634084360000|2021-10-13 00:19:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|1
1634084370000|2021-10-13 00:19:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|1
1634084380000|2021-10-13 00:19:40|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|3
1634084390000|2021-10-13 00:19:50|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|2
1634084400000|2021-10-13 00:20:00|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|0
1634084410000|2021-10-13 00:20:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1634084420000|2021-10-13 00:20:20|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|2
1634084430000|2021-10-13 00:20:30|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.3|2232|0
1634084440000|2021-10-13 00:20:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|0
1634084450000|2021-10-13 00:20:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|3
1634084460000|2021-10-13 00:21:00|2232.7|2232.4|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|5
1634084470000|2021-10-13 00:21:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|6
1634084480000|2021-10-13 00:21:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1634084490000|2021-10-13 00:21:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|2
1634084500000|2021-10-13 00:21:40|2231.9|2231.6|2232|2231.7|2232.3|2232|2231.9|2231.6|4
1634084510000|2021-10-13 00:21:50|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|0
1634084520000|2021-10-13 00:22:00|2231.6|2231.3|2232|2231.7|2232.1|2231.8|2231.6|2231.3|2
1634084530000|2021-10-13 00:22:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|0
1634084540000|2021-10-13 00:22:20|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|4
1634084550000|2021-10-13 00:22:30|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|9
1634084560000|2021-10-13 00:22:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|3
1634084570000|2021-10-13 00:22:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|3
1634084580000|2021-10-13 00:23:00|2232.2|2231.9|2232|2231.7|2232.3|2232|2232|2231.7|0
1634084590000|2021-10-13 00:23:10|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|3
1634084600000|2021-10-13 00:23:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634084610000|2021-10-13 00:23:30|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|5
1634084620000|2021-10-13 00:23:40|2232.3|2232|2232.3|2232|2232.5|2232.2|2232.3|2232|0
1634084630000|2021-10-13 00:23:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|5
1634084640000|2021-10-13 00:24:00|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|1
1634084650000|2021-10-13 00:24:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1634084660000|2021-10-13 00:24:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|0
1634084670000|2021-10-13 00:24:30|||||||||2
1634084680000|2021-10-13 00:24:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1634084690000|2021-10-13 00:24:50|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.3|2232|1
1634084700000|2021-10-13 00:25:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|0
1634084710000|2021-10-13 00:25:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634084720000|2021-10-13 00:25:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634084730000|2021-10-13 00:25:30|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|11
1634084740000|2021-10-13 00:25:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1634084750000|2021-10-13 00:25:50|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|3
1634084760000|2021-10-13 00:26:00|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|1
1634084770000|2021-10-13 00:26:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1634084780000|2021-10-13 00:26:20|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1634084790000|2021-10-13 00:26:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634084800000|2021-10-13 00:26:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|1
1634084810000|2021-10-13 00:26:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|0
1634084820000|2021-10-13 00:27:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634084830000|2021-10-13 00:27:10|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|0
1634084840000|2021-10-13 00:27:20|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|1
1634084850000|2021-10-13 00:27:30|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1634084860000|2021-10-13 00:27:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|0
1634084870000|2021-10-13 00:27:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|3
1634084880000|2021-10-13 00:28:00|2232.5|2232.2|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|0
1634084890000|2021-10-13 00:28:10|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|0
1634084900000|2021-10-13 00:28:20|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|1
1634084910000|2021-10-13 00:28:30|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|0
1634084920000|2021-10-13 00:28:40|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1634084930000|2021-10-13 00:28:50|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|0
1634084940000|2021-10-13 00:29:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1634084950000|2021-10-13 00:29:10|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|0
1634084960000|2021-10-13 00:29:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1634084970000|2021-10-13 00:29:30|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|0
1634084980000|2021-10-13 00:29:40|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|1
1634084990000|2021-10-13 00:29:50|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|4
1634085000000|2021-10-13 00:30:00|2231.9|2231.6|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|1
1634085010000|2021-10-13 00:30:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|6
1634085020000|2021-10-13 00:30:20|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|2
1634085030000|2021-10-13 00:30:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634085040000|2021-10-13 00:30:40|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|9
1634085050000|2021-10-13 00:30:50|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|6
1634085060000|2021-10-13 00:31:00|2231.8|2231.5|2231.3|2231|2231.8|2231.5|2231.3|2231|0
1634085070000|2021-10-13 00:31:10|2231.2|2230.9|2230.8|2230.5|2231.3|2231|2230.7|2230.4|7
1634085080000|2021-10-13 00:31:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|25
1634085090000|2021-10-13 00:31:30|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|8
1634085100000|2021-10-13 00:31:40|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230|2229.7|10
1634085110000|2021-10-13 00:31:50|2230|2229.7|2230.1|2229.8|2230.3|2230|2230|2229.7|3
1634085120000|2021-10-13 00:32:00|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|10
1634085130000|2021-10-13 00:32:10|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.5|2230.2|0
1634085140000|2021-10-13 00:32:20|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230|2229.7|0
1634085150000|2021-10-13 00:32:30|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|0
1634085160000|2021-10-13 00:32:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|7
1634085170000|2021-10-13 00:32:50|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|0
1634085180000|2021-10-13 00:33:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|5
1634085190000|2021-10-13 00:33:10|2230.3|2230|2230.3|2230|2230.6|2230.3|2230.3|2230|0
1634085200000|2021-10-13 00:33:20|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|1
1634085210000|2021-10-13 00:33:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|3
1634085220000|2021-10-13 00:33:40|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|3
1634085230000|2021-10-13 00:33:50|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|0
1634085240000|2021-10-13 00:34:00|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|0
1634085250000|2021-10-13 00:34:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|4
1634085260000|2021-10-13 00:34:20|2230.9|2230.6|2231.2|2230.9|2231.4|2231.1|2230.9|2230.6|5
1634085270000|2021-10-13 00:34:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1634085280000|2021-10-13 00:34:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634085290000|2021-10-13 00:34:50|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|0
1634085300000|2021-10-13 00:35:00|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2231.1|2230.8|3
1634085310000|2021-10-13 00:35:10|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|1
1634085320000|2021-10-13 00:35:20|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|0
1634085330000|2021-10-13 00:35:30|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231|2230.7|0
1634085340000|2021-10-13 00:35:40|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|4
1634085350000|2021-10-13 00:35:50|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|0
1634085360000|2021-10-13 00:36:00|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|1
1634085370000|2021-10-13 00:36:10|2231.2|2230.9|2231.6|2231.3|2231.7|2231.4|2231.2|2230.9|1
1634085380000|2021-10-13 00:36:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1634085390000|2021-10-13 00:36:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|1
1634085400000|2021-10-13 00:36:40|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|0
1634085410000|2021-10-13 00:36:50|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|0
1634085420000|2021-10-13 00:37:00|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.7|2231.4|9
1634085430000|2021-10-13 00:37:10|2231.9|2231.6|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|0
1634085440000|2021-10-13 00:37:20|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.8|2231.5|1
1634085450000|2021-10-13 00:37:30|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.7|2231.4|0
1634085460000|2021-10-13 00:37:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|0
1634085470000|2021-10-13 00:37:50|2231.8|2231.5|2231.3|2231|2231.8|2231.5|2231.3|2231|2
1634085480000|2021-10-13 00:38:00|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|1
1634085490000|2021-10-13 00:38:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|0
1634085500000|2021-10-13 00:38:20|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|2
1634085510000|2021-10-13 00:38:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1634085520000|2021-10-13 00:38:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|2
1634085530000|2021-10-13 00:38:50|2231.1|2230.8|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|3
1634085540000|2021-10-13 00:39:00|2231.4|2231.1|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|1
1634085550000|2021-10-13 00:39:10|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|2
1634085570000|2021-10-13 00:39:30|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|0
1634085580000|2021-10-13 00:39:40|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|1
1634085590000|2021-10-13 00:39:50|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|0
1634085600000|2021-10-13 00:40:00|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.7|2231.4|1
1634085610000|2021-10-13 00:40:10|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|1
1634085620000|2021-10-13 00:40:20|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.7|2231.4|0
1634085630000|2021-10-13 00:40:30|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634085640000|2021-10-13 00:40:40|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.8|2231.5|0
1634085650000|2021-10-13 00:40:50|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|0
1634085660000|2021-10-13 00:41:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|0
1634085670000|2021-10-13 00:41:10|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|1
1634085680000|2021-10-13 00:41:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1634085690000|2021-10-13 00:41:30|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1634085700000|2021-10-13 00:41:40|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|1
1634085710000|2021-10-13 00:41:50|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.2|2231.9|1
1634085720000|2021-10-13 00:42:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634085730000|2021-10-13 00:42:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634085740000|2021-10-13 00:42:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634085750000|2021-10-13 00:42:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232|2231.7|1
1634085770000|2021-10-13 00:42:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|1
1634085780000|2021-10-13 00:43:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|2
1634085790000|2021-10-13 00:43:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634085800000|2021-10-13 00:43:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|6
1634085810000|2021-10-13 00:43:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1634085820000|2021-10-13 00:43:40|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|15
1634085830000|2021-10-13 00:43:50|2232.8|2232.5|2233.3|2233|2233.4|2233.1|2232.8|2232.5|3
1634085840000|2021-10-13 00:44:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|3
1634085850000|2021-10-13 00:44:10|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|7
1634085860000|2021-10-13 00:44:20|2234|2233.7|2234|2233.7|2234.2|2233.9|2233.8|2233.5|16
1634085870000|2021-10-13 00:44:30|2234.3|2234|2234|2233.7|2234.3|2234|2233.9|2233.6|8
1634085880000|2021-10-13 00:44:40|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|2
1634085890000|2021-10-13 00:44:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|2
1634085900000|2021-10-13 00:45:00|2234|2233.7|2234.3|2234|2234.4|2234.1|2234|2233.7|0
1634085910000|2021-10-13 00:45:10|2234.2|2233.9|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|10
1634085920000|2021-10-13 00:45:20|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|5
1634085930000|2021-10-13 00:45:30|2233.7|2233.4|2234.2|2233.9|2234.3|2234|2233.7|2233.4|10
1634085940000|2021-10-13 00:45:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1634085950000|2021-10-13 00:45:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1634085960000|2021-10-13 00:46:00|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|1
1634085970000|2021-10-13 00:46:10|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|10
1634085980000|2021-10-13 00:46:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|3
1634085990000|2021-10-13 00:46:30|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|4
1634086000000|2021-10-13 00:46:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1634086010000|2021-10-13 00:46:50|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1634086020000|2021-10-13 00:47:00|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|4
1634086030000|2021-10-13 00:47:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1634086040000|2021-10-13 00:47:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1634086050000|2021-10-13 00:47:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1634086060000|2021-10-13 00:47:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|1
1634086070000|2021-10-13 00:47:50|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|2
1634086080000|2021-10-13 00:48:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1634086090000|2021-10-13 00:48:10|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|0
1634086100000|2021-10-13 00:48:20|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|2
1634086110000|2021-10-13 00:48:30|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|0
1634086120000|2021-10-13 00:48:40|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|0
1634086130000|2021-10-13 00:48:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|1
1634086140000|2021-10-13 00:49:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|0
1634086150000|2021-10-13 00:49:10|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.2|2232.9|2
1634086160000|2021-10-13 00:49:20|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.1|2232.8|0
1634086170000|2021-10-13 00:49:30|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|2
1634086180000|2021-10-13 00:49:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|2
1634086190000|2021-10-13 00:49:50|2233.2|2232.9|2234|2233.7|2234.2|2233.9|2233.2|2232.9|150
1634086200000|2021-10-13 00:50:00|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|9
1634086210000|2021-10-13 00:50:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234|2233.7|5
1634086220000|2021-10-13 00:50:20|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|2
1634086230000|2021-10-13 00:50:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|0
1634086240000|2021-10-13 00:50:40|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|7
1634086250000|2021-10-13 00:50:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1634086260000|2021-10-13 00:51:00|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.8|2233.5|1
1634086270000|2021-10-13 00:51:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|0
1634086280000|2021-10-13 00:51:20|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|3
1634086290000|2021-10-13 00:51:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1634086300000|2021-10-13 00:51:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1634086310000|2021-10-13 00:51:50|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|0
1634086320000|2021-10-13 00:52:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1634086330000|2021-10-13 00:52:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1634086340000|2021-10-13 00:52:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1634086350000|2021-10-13 00:52:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1634086360000|2021-10-13 00:52:40|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.5|2234.2|10
1634086370000|2021-10-13 00:52:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|7
1634086380000|2021-10-13 00:53:00|||||||||4
1634086390000|2021-10-13 00:53:10|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|5
1634086400000|2021-10-13 00:53:20|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|0
1634086420000|2021-10-13 00:53:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|3
1634086430000|2021-10-13 00:53:50|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.8|2234.5|1
1634086440000|2021-10-13 00:54:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1634086450000|2021-10-13 00:54:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|4
1634086460000|2021-10-13 00:54:20|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|2
1634086470000|2021-10-13 00:54:30|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1634086480000|2021-10-13 00:54:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1634086490000|2021-10-13 00:54:50|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1634086500000|2021-10-13 00:55:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|7
1634086510000|2021-10-13 00:55:10|2234.3|2234|2234.7|2234.4|2234.8|2234.5|2234.2|2233.9|5
1634086520000|2021-10-13 00:55:20|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|7
1634086530000|2021-10-13 00:55:30|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|1
1634086540000|2021-10-13 00:55:40|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|0
1634086550000|2021-10-13 00:55:50|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|0
1634086560000|2021-10-13 00:56:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|1
1634086570000|2021-10-13 00:56:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1634086580000|2021-10-13 00:56:20|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1634086590000|2021-10-13 00:56:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1634086600000|2021-10-13 00:56:40|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1634086610000|2021-10-13 00:56:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1634086620000|2021-10-13 00:57:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|1
1634086630000|2021-10-13 00:57:10|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|0
1634086640000|2021-10-13 00:57:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1634086650000|2021-10-13 00:57:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1634086660000|2021-10-13 00:57:40|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|0
1634086670000|2021-10-13 00:57:50|2234|2233.7|2234.3|2234|2234.4|2234.1|2234|2233.7|0
1634086680000|2021-10-13 00:58:00|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|0
1634086690000|2021-10-13 00:58:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|3
1634086700000|2021-10-13 00:58:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|0
1634086710000|2021-10-13 00:58:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1634086720000|2021-10-13 00:58:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2234|2233.7|2
1634086730000|2021-10-13 00:58:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|0
1634086740000|2021-10-13 00:59:00|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|0
1634086750000|2021-10-13 00:59:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1634086760000|2021-10-13 00:59:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|0
1634086770000|2021-10-13 00:59:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|3
1634086780000|2021-10-13 00:59:40|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|0
1634086790000|2021-10-13 00:59:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|0
1634086800000|2021-10-13 01:00:00|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|4
1634086810000|2021-10-13 01:00:10|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|4
1634086820000|2021-10-13 01:00:20|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|1
1634086830000|2021-10-13 01:00:30|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2233.9|2233.6|21
1634086840000|2021-10-13 01:00:40|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1634086850000|2021-10-13 01:00:50|2234.1|2233.8|2234|2233.7|2234.3|2234|2234|2233.7|1
1634086860000|2021-10-13 01:01:00|2233.9|2233.6|2233.5|2233.2|2234|2233.7|2233.4|2233.1|10
1634086870000|2021-10-13 01:01:10|2233.4|2233.1|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|1
1634086880000|2021-10-13 01:01:20|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|2
1634086890000|2021-10-13 01:01:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|1
1634086900000|2021-10-13 01:01:40|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|1
1634086910000|2021-10-13 01:01:50|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|0
1634086920000|2021-10-13 01:02:00|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|6
1634086930000|2021-10-13 01:02:10|2233.6|2233.3|2233.7|2233.4|2234|2233.7|2233.6|2233.3|2
1634086940000|2021-10-13 01:02:20|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|0
1634086950000|2021-10-13 01:02:30|2234|2233.7|2234|2233.7|2234.2|2233.9|2234|2233.7|1
1634086960000|2021-10-13 01:02:40|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|0
1634086970000|2021-10-13 01:02:50|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|0
1634086980000|2021-10-13 01:03:00|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.7|2233.4|1
1634086990000|2021-10-13 01:03:10|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|2
1634087000000|2021-10-13 01:03:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|4
1634087010000|2021-10-13 01:03:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|2
1634087020000|2021-10-13 01:03:40|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1634087030000|2021-10-13 01:03:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|3
1634087040000|2021-10-13 01:04:00|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.1|2232.8|1
1634087050000|2021-10-13 01:04:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1634087060000|2021-10-13 01:04:20|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|1
1634087070000|2021-10-13 01:04:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1634087080000|2021-10-13 01:04:40|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|1
1634087090000|2021-10-13 01:04:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|2
1634087100000|2021-10-13 01:05:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|0
1634087110000|2021-10-13 01:05:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|0
1634087120000|2021-10-13 01:05:20|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|0
1634087130000|2021-10-13 01:05:30|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|0
1634087140000|2021-10-13 01:05:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1634087160000|2021-10-13 01:06:00|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|4
1634087170000|2021-10-13 01:06:10|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|1
1634087180000|2021-10-13 01:06:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|3
1634087190000|2021-10-13 01:06:30|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1634087200000|2021-10-13 01:06:40|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|4
1634087210000|2021-10-13 01:06:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1634087220000|2021-10-13 01:07:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|11
1634087230000|2021-10-13 01:07:10|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|6
1634087240000|2021-10-13 01:07:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|8
1634087250000|2021-10-13 01:07:30|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.3|2232|0
1634087260000|2021-10-13 01:07:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634087270000|2021-10-13 01:07:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|0
1634087280000|2021-10-13 01:08:00|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|2
1634087290000|2021-10-13 01:08:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634087300000|2021-10-13 01:08:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634087310000|2021-10-13 01:08:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1634087320000|2021-10-13 01:08:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1634087330000|2021-10-13 01:08:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1634087340000|2021-10-13 01:09:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|0
1634087350000|2021-10-13 01:09:10|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|2
1634087360000|2021-10-13 01:09:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1634087370000|2021-10-13 01:09:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1634087380000|2021-10-13 01:09:40|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|0
1634087390000|2021-10-13 01:09:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1634087400000|2021-10-13 01:10:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|7
1634087410000|2021-10-13 01:10:10|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634087420000|2021-10-13 01:10:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|1
1634087430000|2021-10-13 01:10:30|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|5
1634087440000|2021-10-13 01:10:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|4
1634087450000|2021-10-13 01:10:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1634087460000|2021-10-13 01:11:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|1
1634087470000|2021-10-13 01:11:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634087480000|2021-10-13 01:11:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1634087490000|2021-10-13 01:11:30|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634087500000|2021-10-13 01:11:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634087510000|2021-10-13 01:11:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634087530000|2021-10-13 01:12:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|1
1634087540000|2021-10-13 01:12:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1634087550000|2021-10-13 01:12:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634087560000|2021-10-13 01:12:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634087570000|2021-10-13 01:12:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1634087580000|2021-10-13 01:13:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1634087590000|2021-10-13 01:13:10|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634087600000|2021-10-13 01:13:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1634087610000|2021-10-13 01:13:30|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1634087620000|2021-10-13 01:13:40|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|0
1634087630000|2021-10-13 01:13:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1634087640000|2021-10-13 01:14:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1634087650000|2021-10-13 01:14:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|1
1634087660000|2021-10-13 01:14:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1634087680000|2021-10-13 01:14:40|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232|2231.7|1
1634087690000|2021-10-13 01:14:50|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1634087700000|2021-10-13 01:15:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1634087710000|2021-10-13 01:15:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|3
1634087720000|2021-10-13 01:15:20|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1634087730000|2021-10-13 01:15:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1634087740000|2021-10-13 01:15:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.8|2231.5|1
1634087750000|2021-10-13 01:15:50|2231.9|2231.6|2231.2|2230.9|2231.9|2231.6|2231.2|2230.9|2
1634087760000|2021-10-13 01:16:00|2231.1|2230.8|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|7
1634087770000|2021-10-13 01:16:10|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.3|2231|4
1634087780000|2021-10-13 01:16:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|2
1634087790000|2021-10-13 01:16:30|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|1
1634087800000|2021-10-13 01:16:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1634087810000|2021-10-13 01:16:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1634087820000|2021-10-13 01:17:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634087830000|2021-10-13 01:17:10|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1634087840000|2021-10-13 01:17:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1634087850000|2021-10-13 01:17:30|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|3
1634087860000|2021-10-13 01:17:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|3
1634087870000|2021-10-13 01:17:50|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1634087880000|2021-10-13 01:18:00|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.3|2231|5
1634087890000|2021-10-13 01:18:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|1
1634087900000|2021-10-13 01:18:20|2231.2|2230.9|2231|2230.7|2231.3|2231|2231|2230.7|4
1634087910000|2021-10-13 01:18:30|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|1
1634087920000|2021-10-13 01:18:40|2230.7|2230.4|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|20
1634087930000|2021-10-13 01:18:50|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|2
1634087940000|2021-10-13 01:19:00|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.2|2229.9|9
1634087950000|2021-10-13 01:19:10|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1634087960000|2021-10-13 01:19:20|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|0
1634087970000|2021-10-13 01:19:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|19
1634087980000|2021-10-13 01:19:40|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|2
1634087990000|2021-10-13 01:19:50|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|16
1634088000000|2021-10-13 01:20:00|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|7
1634088010000|2021-10-13 01:20:10|2230.3|2230|2229.5|2229.2|2230.3|2230|2229.5|2229.2|13
1634088020000|2021-10-13 01:20:20|2229.4|2229.1|2229|2228.7|2229.5|2229.2|2228.9|2228.6|13
1634088030000|2021-10-13 01:20:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2228.7|2228.4|22
1634088040000|2021-10-13 01:20:40|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|0
1634088050000|2021-10-13 01:20:50|2229.1|2228.8|2229.3|2229|2229.4|2229.1|2229|2228.7|4
1634088060000|2021-10-13 01:21:00|2229.2|2228.9|2229|2228.7|2229.3|2229|2228.9|2228.6|14
1634088070000|2021-10-13 01:21:10|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|4
1634088080000|2021-10-13 01:21:20|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|0
1634088090000|2021-10-13 01:21:30|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.7|2228.4|1
1634088100000|2021-10-13 01:21:40|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|2
1634088110000|2021-10-13 01:21:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1634088120000|2021-10-13 01:22:00|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1634088130000|2021-10-13 01:22:10|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|2
1634088140000|2021-10-13 01:22:20|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|1
1634088150000|2021-10-13 01:22:30|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1634088160000|2021-10-13 01:22:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1634088170000|2021-10-13 01:22:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|10
1634088180000|2021-10-13 01:23:00|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|1
1634088190000|2021-10-13 01:23:10|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|0
1634088200000|2021-10-13 01:23:20|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1634088210000|2021-10-13 01:23:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|3
1634088220000|2021-10-13 01:23:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|4
1634088230000|2021-10-13 01:23:50|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|5
1634088240000|2021-10-13 01:24:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|3
1634088250000|2021-10-13 01:24:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|4
1634088260000|2021-10-13 01:24:20|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|2
1634088270000|2021-10-13 01:24:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|1
1634088280000|2021-10-13 01:24:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1634088290000|2021-10-13 01:24:50|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|8
1634088300000|2021-10-13 01:25:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|2
1634088310000|2021-10-13 01:25:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|4
1634088320000|2021-10-13 01:25:20|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|5
1634088330000|2021-10-13 01:25:30|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|2
1634088340000|2021-10-13 01:25:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1634088350000|2021-10-13 01:25:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.1|2228.8|2
1634088360000|2021-10-13 01:26:00|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|0
1634088370000|2021-10-13 01:26:10|2229.3|2229|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|1
1634088380000|2021-10-13 01:26:20|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|3
1634088390000|2021-10-13 01:26:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|8
1634088400000|2021-10-13 01:26:40|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|1
1634088410000|2021-10-13 01:26:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1634088420000|2021-10-13 01:27:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|9
1634088430000|2021-10-13 01:27:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1634088440000|2021-10-13 01:27:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1634088450000|2021-10-13 01:27:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1634088460000|2021-10-13 01:27:40|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.2|2227.9|51
1634088470000|2021-10-13 01:27:50|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|2
1634088480000|2021-10-13 01:28:00|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1634088490000|2021-10-13 01:28:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1634088500000|2021-10-13 01:28:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1634088510000|2021-10-13 01:28:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1634088520000|2021-10-13 01:28:40|2228.6|2228.3|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|4
1634088530000|2021-10-13 01:28:50|2228.4|2228.1|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|4
1634088540000|2021-10-13 01:29:00|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|5
1634088550000|2021-10-13 01:29:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1634088560000|2021-10-13 01:29:20|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|2
1634088570000|2021-10-13 01:29:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1634088580000|2021-10-13 01:29:40|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|4
1634088590000|2021-10-13 01:29:50|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|7
1634088600000|2021-10-13 01:30:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1634088610000|2021-10-13 01:30:10|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|4
1634088620000|2021-10-13 01:30:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1634088630000|2021-10-13 01:30:30|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|4
1634088640000|2021-10-13 01:30:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1634088650000|2021-10-13 01:30:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1634088660000|2021-10-13 01:31:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|2
1634088670000|2021-10-13 01:31:10|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|0
1634088680000|2021-10-13 01:31:20|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|3
1634088690000|2021-10-13 01:31:30|2229.7|2229.4|2230.3|2230|2230.3|2230|2229.7|2229.4|8
1634088700000|2021-10-13 01:31:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1634088710000|2021-10-13 01:31:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1634088720000|2021-10-13 01:32:00|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|3
1634088730000|2021-10-13 01:32:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1634088740000|2021-10-13 01:32:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1634088750000|2021-10-13 01:32:30|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|0
1634088760000|2021-10-13 01:32:40|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1634088770000|2021-10-13 01:32:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|2
1634088780000|2021-10-13 01:33:00|2230.1|2229.8|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|26
1634088790000|2021-10-13 01:33:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1634088800000|2021-10-13 01:33:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1634088810000|2021-10-13 01:33:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1634088820000|2021-10-13 01:33:40|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|3
1634088830000|2021-10-13 01:33:50|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|7
1634088840000|2021-10-13 01:34:00|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.9|2230.6|0
1634088850000|2021-10-13 01:34:10|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|3
1634088860000|2021-10-13 01:34:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1634088870000|2021-10-13 01:34:30|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|7
1634088880000|2021-10-13 01:34:40|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230.2|2229.9|1
1634088890000|2021-10-13 01:34:50|2230.7|2230.4|2230.2|2229.9|2230.8|2230.5|2230.1|2229.8|2
1634088900000|2021-10-13 01:35:00|2230.1|2229.8|2230|2229.7|2230.4|2230.1|2229.9|2229.6|5
1634088910000|2021-10-13 01:35:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1634088920000|2021-10-13 01:35:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634088930000|2021-10-13 01:35:30|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|0
1634088940000|2021-10-13 01:35:40|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2229.7|2229.4|5
1634088950000|2021-10-13 01:35:50|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|3
1634088960000|2021-10-13 01:36:00|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|0
1634088970000|2021-10-13 01:36:10|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|0
1634088980000|2021-10-13 01:36:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1634088990000|2021-10-13 01:36:30|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|4
1634089000000|2021-10-13 01:36:40|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231|2230.7|10
1634089010000|2021-10-13 01:36:50|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|0
1634089020000|2021-10-13 01:37:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1634089030000|2021-10-13 01:37:10|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|5
1634089040000|2021-10-13 01:37:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1634089050000|2021-10-13 01:37:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|1
1634089060000|2021-10-13 01:37:40|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|0
1634089070000|2021-10-13 01:37:50|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|0
1634089080000|2021-10-13 01:38:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634089090000|2021-10-13 01:38:10|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|1
1634089100000|2021-10-13 01:38:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.1|2230.8|2
1634089110000|2021-10-13 01:38:30|2231.2|2230.9|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|6
1634089120000|2021-10-13 01:38:40|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2230.9|2230.6|0
1634089130000|2021-10-13 01:38:50|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1634089140000|2021-10-13 01:39:00|2230.9|2230.6|2231.2|2230.9|2231.3|2231|2230.9|2230.6|0
1634089150000|2021-10-13 01:39:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1634089160000|2021-10-13 01:39:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1634089170000|2021-10-13 01:39:30|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|6
1634089180000|2021-10-13 01:39:40|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|5
1634089190000|2021-10-13 01:39:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|3
1634089200000|2021-10-13 01:40:00|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1634089210000|2021-10-13 01:40:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1634089220000|2021-10-13 01:40:20|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|5
1634089230000|2021-10-13 01:40:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1634089240000|2021-10-13 01:40:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634089250000|2021-10-13 01:40:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634089260000|2021-10-13 01:41:00|2231.3|2231|2231|2230.7|2231.3|2231|2230.9|2230.6|1
1634089270000|2021-10-13 01:41:10|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|1
1634089280000|2021-10-13 01:41:20|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1634089290000|2021-10-13 01:41:30|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|2
1634089300000|2021-10-13 01:41:40|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|0
1634089310000|2021-10-13 01:41:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|4
1634089320000|2021-10-13 01:42:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1634089330000|2021-10-13 01:42:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1634089340000|2021-10-13 01:42:20|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|6
1634089350000|2021-10-13 01:42:30|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.3|2231|5
1634089360000|2021-10-13 01:42:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|2
1634089370000|2021-10-13 01:42:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.3|2231|11
1634089380000|2021-10-13 01:43:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|0
1634089390000|2021-10-13 01:43:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634089400000|2021-10-13 01:43:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634089410000|2021-10-13 01:43:30|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|1
1634089420000|2021-10-13 01:43:40|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231.1|2230.8|2
1634089430000|2021-10-13 01:43:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1634089440000|2021-10-13 01:44:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|0
1634089450000|2021-10-13 01:44:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1634089460000|2021-10-13 01:44:20|2231|2230.7|2231.3|2231|2231.4|2231.1|2231|2230.7|0
1634089470000|2021-10-13 01:44:30|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|0
1634089480000|2021-10-13 01:44:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1634089490000|2021-10-13 01:44:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|5
1634089500000|2021-10-13 01:45:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1634089510000|2021-10-13 01:45:10|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|5
1634089520000|2021-10-13 01:45:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1634089530000|2021-10-13 01:45:30|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|0
1634089540000|2021-10-13 01:45:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1634089550000|2021-10-13 01:45:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1634089560000|2021-10-13 01:46:00|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|2
1634089570000|2021-10-13 01:46:10|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|1
1634089580000|2021-10-13 01:46:20|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1634089590000|2021-10-13 01:46:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|0
1634089600000|2021-10-13 01:46:40|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|1
1634089620000|2021-10-13 01:47:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|1
1634089630000|2021-10-13 01:47:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1634089640000|2021-10-13 01:47:20|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1634089650000|2021-10-13 01:47:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1634089660000|2021-10-13 01:47:40|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|5
1634089670000|2021-10-13 01:47:50|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1634089680000|2021-10-13 01:48:00|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|1
1634089690000|2021-10-13 01:48:10|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|3
1634089700000|2021-10-13 01:48:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1634089710000|2021-10-13 01:48:30|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.3|2231|3
1634089720000|2021-10-13 01:48:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634089730000|2021-10-13 01:48:50|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|3
1634089740000|2021-10-13 01:49:00|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|0
1634089750000|2021-10-13 01:49:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634089760000|2021-10-13 01:49:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|1
1634089770000|2021-10-13 01:49:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1634089780000|2021-10-13 01:49:40|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1634089790000|2021-10-13 01:49:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1634089800000|2021-10-13 01:50:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|0
1634089810000|2021-10-13 01:50:10|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|0
1634089820000|2021-10-13 01:50:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|1
1634089830000|2021-10-13 01:50:30|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1634089840000|2021-10-13 01:50:40|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|0
1634089850000|2021-10-13 01:50:50|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|2
1634089860000|2021-10-13 01:51:00|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|3
1634089870000|2021-10-13 01:51:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1634089880000|2021-10-13 01:51:20|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|1
1634089890000|2021-10-13 01:51:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|2
1634089900000|2021-10-13 01:51:40|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|3
1634089910000|2021-10-13 01:51:50|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|0
1634089920000|2021-10-13 01:52:00|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|2
1634089930000|2021-10-13 01:52:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|6
1634089940000|2021-10-13 01:52:20|2230.9|2230.6|2231.2|2230.9|2231.3|2231|2230.9|2230.6|1
1634089950000|2021-10-13 01:52:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1634089960000|2021-10-13 01:52:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231|2230.7|2
1634089970000|2021-10-13 01:52:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1634089980000|2021-10-13 01:53:00|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|0
1634089990000|2021-10-13 01:53:10|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1634090000000|2021-10-13 01:53:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634090020000|2021-10-13 01:53:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|1
1634090030000|2021-10-13 01:53:50|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|10
1634090050000|2021-10-13 01:54:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634090060000|2021-10-13 01:54:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|3
1634090070000|2021-10-13 01:54:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1634090080000|2021-10-13 01:54:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634090090000|2021-10-13 01:54:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1634090100000|2021-10-13 01:55:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634090110000|2021-10-13 01:55:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634090120000|2021-10-13 01:55:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634090130000|2021-10-13 01:55:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1634090140000|2021-10-13 01:55:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634090150000|2021-10-13 01:55:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1634090160000|2021-10-13 01:56:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1634090170000|2021-10-13 01:56:10|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1634090180000|2021-10-13 01:56:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|1
1634090190000|2021-10-13 01:56:30|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1634090200000|2021-10-13 01:56:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1634090210000|2021-10-13 01:56:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1634090220000|2021-10-13 01:57:00|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231|2230.7|1
1634090230000|2021-10-13 01:57:10|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|2
1634090240000|2021-10-13 01:57:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|1
1634090250000|2021-10-13 01:57:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1634090260000|2021-10-13 01:57:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1634090270000|2021-10-13 01:57:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1634090280000|2021-10-13 01:58:00|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|0
1634090290000|2021-10-13 01:58:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|6
1634090300000|2021-10-13 01:58:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1634090310000|2021-10-13 01:58:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|1
1634090320000|2021-10-13 01:58:40|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|2
1634090330000|2021-10-13 01:58:50|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|12
1634090340000|2021-10-13 01:59:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230|2229.7|11
1634090350000|2021-10-13 01:59:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1634090360000|2021-10-13 01:59:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1634090370000|2021-10-13 01:59:30|||||||||1
1634090380000|2021-10-13 01:59:40|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1634090390000|2021-10-13 01:59:50|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1634090400000|2021-10-13 02:00:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|0
1634090410000|2021-10-13 02:00:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1634090420000|2021-10-13 02:00:20|2230.1|2229.8|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|0
1634090430000|2021-10-13 02:00:30|2229.7|2229.4|2229.6|2229.3|2230|2229.7|2229.6|2229.3|7
1634090440000|2021-10-13 02:00:40|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|5
1634090450000|2021-10-13 02:00:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1634090460000|2021-10-13 02:01:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1634090480000|2021-10-13 02:01:20|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|3
1634090490000|2021-10-13 02:01:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634090500000|2021-10-13 02:01:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|3
1634090510000|2021-10-13 02:01:50|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|2
1634090520000|2021-10-13 02:02:00|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1634090530000|2021-10-13 02:02:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|1
1634090540000|2021-10-13 02:02:20|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|0
1634090550000|2021-10-13 02:02:30|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|0
1634090560000|2021-10-13 02:02:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|2
1634090570000|2021-10-13 02:02:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|0
1634090580000|2021-10-13 02:03:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|5
1634090590000|2021-10-13 02:03:10|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|2
1634090600000|2021-10-13 02:03:20|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|0
1634090610000|2021-10-13 02:03:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1634090620000|2021-10-13 02:03:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634090630000|2021-10-13 02:03:50|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|1
1634090640000|2021-10-13 02:04:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1634090650000|2021-10-13 02:04:10|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|0
1634090660000|2021-10-13 02:04:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1634090670000|2021-10-13 02:04:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1634090680000|2021-10-13 02:04:40|2230.2|2229.9|2230|2229.7|2230.3|2230|2230|2229.7|0
1634090690000|2021-10-13 02:04:50|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1634090700000|2021-10-13 02:05:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634090710000|2021-10-13 02:05:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1634090720000|2021-10-13 02:05:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1634090730000|2021-10-13 02:05:30|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1634090740000|2021-10-13 02:05:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634090750000|2021-10-13 02:05:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1634090760000|2021-10-13 02:06:00|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|0
1634090770000|2021-10-13 02:06:10|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230|2229.7|3
1634090780000|2021-10-13 02:06:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634090790000|2021-10-13 02:06:30|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|1
1634090800000|2021-10-13 02:06:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1634090810000|2021-10-13 02:06:50|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1634090820000|2021-10-13 02:07:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1634090830000|2021-10-13 02:07:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1634090840000|2021-10-13 02:07:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1634090850000|2021-10-13 02:07:30|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|1
1634090860000|2021-10-13 02:07:40|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|1
1634090870000|2021-10-13 02:07:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|1
1634090880000|2021-10-13 02:08:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1634090890000|2021-10-13 02:08:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1634090900000|2021-10-13 02:08:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1634090910000|2021-10-13 02:08:30|2230.5|2230.2|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|1
1634090920000|2021-10-13 02:08:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1634090930000|2021-10-13 02:08:50|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1634090940000|2021-10-13 02:09:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1634090950000|2021-10-13 02:09:10|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|1
1634090960000|2021-10-13 02:09:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634090970000|2021-10-13 02:09:30|2230|2229.7|2230.1|2229.8|2230.3|2230|2230|2229.7|1
1634090980000|2021-10-13 02:09:40|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|2
1634090990000|2021-10-13 02:09:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1634091000000|2021-10-13 02:10:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1634091010000|2021-10-13 02:10:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|1
1634091020000|2021-10-13 02:10:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1634091030000|2021-10-13 02:10:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1634091040000|2021-10-13 02:10:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634091050000|2021-10-13 02:10:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1634091060000|2021-10-13 02:11:00|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|0
1634091070000|2021-10-13 02:11:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|1
1634091080000|2021-10-13 02:11:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1634091090000|2021-10-13 02:11:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1634091100000|2021-10-13 02:11:40|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1634091110000|2021-10-13 02:11:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1634091120000|2021-10-13 02:12:00|2230|2229.7|2230.3|2230|2230.3|2230|2229.9|2229.6|0
1634091130000|2021-10-13 02:12:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|1
1634091140000|2021-10-13 02:12:20|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|1
1634091150000|2021-10-13 02:12:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1634091160000|2021-10-13 02:12:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634091170000|2021-10-13 02:12:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|4
1634091180000|2021-10-13 02:13:00|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1634091190000|2021-10-13 02:13:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634091200000|2021-10-13 02:13:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|5
1634091210000|2021-10-13 02:13:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1634091220000|2021-10-13 02:13:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1634091230000|2021-10-13 02:13:50|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|0
1634091240000|2021-10-13 02:14:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|4
1634091250000|2021-10-13 02:14:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1634091260000|2021-10-13 02:14:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1634091290000|2021-10-13 02:14:50|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|13
1634091300000|2021-10-13 02:15:00|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|11
1634091310000|2021-10-13 02:15:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|4
1634091320000|2021-10-13 02:15:20|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|4
1634091330000|2021-10-13 02:15:30|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|3
1634091340000|2021-10-13 02:15:40|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|0
1634091350000|2021-10-13 02:15:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1634091360000|2021-10-13 02:16:00|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|2
1634091370000|2021-10-13 02:16:10|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634091390000|2021-10-13 02:16:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634091400000|2021-10-13 02:16:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1634091410000|2021-10-13 02:16:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1634091420000|2021-10-13 02:17:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1634091430000|2021-10-13 02:17:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634091440000|2021-10-13 02:17:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634091470000|2021-10-13 02:17:50|2229.6|2229.3|2229.3|2229|2229.7|2229.4|2229.3|2229|0
1634091480000|2021-10-13 02:18:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634091490000|2021-10-13 02:18:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634091500000|2021-10-13 02:18:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634091510000|2021-10-13 02:18:30|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|0
1634091520000|2021-10-13 02:18:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1634091530000|2021-10-13 02:18:50|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|1
1634091540000|2021-10-13 02:19:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1634091550000|2021-10-13 02:19:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634091560000|2021-10-13 02:19:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1634091580000|2021-10-13 02:19:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1634091590000|2021-10-13 02:19:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634091600000|2021-10-13 02:20:00|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|0
1634091630000|2021-10-13 02:20:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1634091640000|2021-10-13 02:20:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634091660000|2021-10-13 02:21:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634091680000|2021-10-13 02:21:20|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|3
1634091690000|2021-10-13 02:21:30|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1634091700000|2021-10-13 02:21:40|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|1
1634091710000|2021-10-13 02:21:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1634091730000|2021-10-13 02:22:10|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634091740000|2021-10-13 02:22:20|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|3
1634091750000|2021-10-13 02:22:30|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1634091760000|2021-10-13 02:22:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1634091770000|2021-10-13 02:22:50|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|0
1634091780000|2021-10-13 02:23:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1634091790000|2021-10-13 02:23:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1634091800000|2021-10-13 02:23:20|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1634091810000|2021-10-13 02:23:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1634091830000|2021-10-13 02:23:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|1
1634091840000|2021-10-13 02:24:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.3|2229|0
1634091850000|2021-10-13 02:24:10|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|1
1634091860000|2021-10-13 02:24:20|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|4
1634091870000|2021-10-13 02:24:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634091880000|2021-10-13 02:24:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1634091890000|2021-10-13 02:24:50|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|0
1634091900000|2021-10-13 02:25:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1634091910000|2021-10-13 02:25:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1634091920000|2021-10-13 02:25:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1634091930000|2021-10-13 02:25:30|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|1
1634091940000|2021-10-13 02:25:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1634091950000|2021-10-13 02:25:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1634091960000|2021-10-13 02:26:00|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|0
1634091970000|2021-10-13 02:26:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1634091980000|2021-10-13 02:26:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1634091990000|2021-10-13 02:26:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|1
1634092000000|2021-10-13 02:26:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634092010000|2021-10-13 02:26:50|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|1
1634092020000|2021-10-13 02:27:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|0
1634092030000|2021-10-13 02:27:10|2229.4|2229.1|2229.3|2229|2229.5|2229.2|2229.2|2228.9|2
1634092040000|2021-10-13 02:27:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1634092050000|2021-10-13 02:27:30|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1634092060000|2021-10-13 02:27:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1634092070000|2021-10-13 02:27:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1634092080000|2021-10-13 02:28:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1634092090000|2021-10-13 02:28:10|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1634092100000|2021-10-13 02:28:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1634092110000|2021-10-13 02:28:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|0
1634092120000|2021-10-13 02:28:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092130000|2021-10-13 02:28:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1634092140000|2021-10-13 02:29:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1634092150000|2021-10-13 02:29:10|2229|2228.7|2228.5|2228.2|2229|2228.7|2228.5|2228.2|4
1634092160000|2021-10-13 02:29:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|3
1634092170000|2021-10-13 02:29:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1634092180000|2021-10-13 02:29:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|2
1634092190000|2021-10-13 02:29:50|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|3
1634092200000|2021-10-13 02:30:00|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229|2228.7|2
1634092210000|2021-10-13 02:30:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1634092220000|2021-10-13 02:30:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092230000|2021-10-13 02:30:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1634092240000|2021-10-13 02:30:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1634092250000|2021-10-13 02:30:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1634092260000|2021-10-13 02:31:00|2228.9|2228.6|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|1
1634092270000|2021-10-13 02:31:10|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.1|2228.8|1
1634092280000|2021-10-13 02:31:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1634092290000|2021-10-13 02:31:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1634092300000|2021-10-13 02:31:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1634092310000|2021-10-13 02:31:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1634092320000|2021-10-13 02:32:00|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.9|2228.6|0
1634092330000|2021-10-13 02:32:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1634092340000|2021-10-13 02:32:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1634092350000|2021-10-13 02:32:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1634092360000|2021-10-13 02:32:40|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1634092370000|2021-10-13 02:32:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|0
1634092380000|2021-10-13 02:33:00|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1634092390000|2021-10-13 02:33:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1634092400000|2021-10-13 02:33:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1634092410000|2021-10-13 02:33:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1634092420000|2021-10-13 02:33:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|3
1634092430000|2021-10-13 02:33:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|1
1634092440000|2021-10-13 02:34:00|2229.2|2228.9|2229|2228.7|2229.3|2229|2229|2228.7|2
1634092450000|2021-10-13 02:34:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|0
1634092460000|2021-10-13 02:34:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1634092470000|2021-10-13 02:34:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1634092480000|2021-10-13 02:34:40|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|8
1634092490000|2021-10-13 02:34:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|7
1634092500000|2021-10-13 02:35:00|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|2
1634092510000|2021-10-13 02:35:10|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634092520000|2021-10-13 02:35:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1634092530000|2021-10-13 02:35:30|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|2
1634092540000|2021-10-13 02:35:40|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.7|2229.4|0
1634092550000|2021-10-13 02:35:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1634092560000|2021-10-13 02:36:00|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|1
1634092570000|2021-10-13 02:36:10|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634092580000|2021-10-13 02:36:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634092590000|2021-10-13 02:36:30|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.7|2229.4|0
1634092600000|2021-10-13 02:36:40|2229.6|2229.3|2229.9|2229.6|2230|2229.7|2229.3|2229|26
1634092610000|2021-10-13 02:36:50|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|12
1634092620000|2021-10-13 02:37:00|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|11
1634092630000|2021-10-13 02:37:10|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|9
1634092640000|2021-10-13 02:37:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|5
1634092650000|2021-10-13 02:37:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|2
1634092660000|2021-10-13 02:37:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1634092670000|2021-10-13 02:37:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092680000|2021-10-13 02:38:00|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|2
1634092690000|2021-10-13 02:38:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634092700000|2021-10-13 02:38:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634092710000|2021-10-13 02:38:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092720000|2021-10-13 02:38:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634092730000|2021-10-13 02:38:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092740000|2021-10-13 02:39:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1634092750000|2021-10-13 02:39:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092760000|2021-10-13 02:39:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092770000|2021-10-13 02:39:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092790000|2021-10-13 02:39:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1634092800000|2021-10-13 02:40:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1634092820000|2021-10-13 02:40:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1634092830000|2021-10-13 02:40:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634092840000|2021-10-13 02:40:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1634092850000|2021-10-13 02:40:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1634092860000|2021-10-13 02:41:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1634092870000|2021-10-13 02:41:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1634092880000|2021-10-13 02:41:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634092890000|2021-10-13 02:41:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092910000|2021-10-13 02:41:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|0
1634092930000|2021-10-13 02:42:10|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|1
1634092940000|2021-10-13 02:42:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634092960000|2021-10-13 02:42:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1634092970000|2021-10-13 02:42:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634092980000|2021-10-13 02:43:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1634092990000|2021-10-13 02:43:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1634093000000|2021-10-13 02:43:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634093010000|2021-10-13 02:43:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.3|2229|1
1634093020000|2021-10-13 02:43:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1634093030000|2021-10-13 02:43:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1634093040000|2021-10-13 02:44:00|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|0
1634093050000|2021-10-13 02:44:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1634093060000|2021-10-13 02:44:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634093070000|2021-10-13 02:44:30|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1634093080000|2021-10-13 02:44:40|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|0
1634093090000|2021-10-13 02:44:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634093100000|2021-10-13 02:45:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634093110000|2021-10-13 02:45:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634093120000|2021-10-13 02:45:20|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.9|2229.6|3
1634093130000|2021-10-13 02:45:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|2
1634093140000|2021-10-13 02:45:40|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1634093150000|2021-10-13 02:45:50|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|2
1634093160000|2021-10-13 02:46:00|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|0
1634093170000|2021-10-13 02:46:10|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|1
1634093180000|2021-10-13 02:46:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1634093200000|2021-10-13 02:46:40|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|0
1634093210000|2021-10-13 02:46:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1634093220000|2021-10-13 02:47:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1634093250000|2021-10-13 02:47:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|1
1634093260000|2021-10-13 02:47:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|3
1634093270000|2021-10-13 02:47:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634093280000|2021-10-13 02:48:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1634093290000|2021-10-13 02:48:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1634093300000|2021-10-13 02:48:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1634093310000|2021-10-13 02:48:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.3|2229|8
1634093320000|2021-10-13 02:48:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|3
1634093330000|2021-10-13 02:48:50|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1634093340000|2021-10-13 02:49:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1634093350000|2021-10-13 02:49:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1634093360000|2021-10-13 02:49:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.3|2229|2
1634093370000|2021-10-13 02:49:30|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|0
1634093380000|2021-10-13 02:49:40|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|0
1634093390000|2021-10-13 02:49:50|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634093400000|2021-10-13 02:50:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1634093410000|2021-10-13 02:50:10|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1634093420000|2021-10-13 02:50:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1634093430000|2021-10-13 02:50:30|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1634093440000|2021-10-13 02:50:40|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1634093450000|2021-10-13 02:50:50|2229.6|2229.3|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|0
1634093460000|2021-10-13 02:51:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|0
1634093470000|2021-10-13 02:51:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1634093480000|2021-10-13 02:51:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1634093490000|2021-10-13 02:51:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634093500000|2021-10-13 02:51:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634093510000|2021-10-13 02:51:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1634093520000|2021-10-13 02:52:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1634093530000|2021-10-13 02:52:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1634093540000|2021-10-13 02:52:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1634093550000|2021-10-13 02:52:30|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.7|2229.4|0
1634093560000|2021-10-13 02:52:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1634093570000|2021-10-13 02:52:50|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634093580000|2021-10-13 02:53:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.7|2229.4|3
1634093590000|2021-10-13 02:53:10|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|1
1634093600000|2021-10-13 02:53:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1634093610000|2021-10-13 02:53:30|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1634093620000|2021-10-13 02:53:40|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|0
1634093630000|2021-10-13 02:53:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|0
1634093640000|2021-10-13 02:54:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1634093650000|2021-10-13 02:54:10|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|0
1634093660000|2021-10-13 02:54:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1634093670000|2021-10-13 02:54:30|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1634093680000|2021-10-13 02:54:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1634093690000|2021-10-13 02:54:50|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|0
1634093700000|2021-10-13 02:55:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1634093710000|2021-10-13 02:55:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1634093720000|2021-10-13 02:55:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1634093730000|2021-10-13 02:55:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634093750000|2021-10-13 02:55:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1634093760000|2021-10-13 02:56:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|0
1634093770000|2021-10-13 02:56:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1634093780000|2021-10-13 02:56:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1634093790000|2021-10-13 02:56:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1634093810000|2021-10-13 02:56:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1634093820000|2021-10-13 02:57:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|2
1634093830000|2021-10-13 02:57:10|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1634093840000|2021-10-13 02:57:20|2230.2|2229.9|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|0
1634093850000|2021-10-13 02:57:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|1
1634093860000|2021-10-13 02:57:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634093870000|2021-10-13 02:57:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634093890000|2021-10-13 02:58:10|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|0
1634093900000|2021-10-13 02:58:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|4
1634093910000|2021-10-13 02:58:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1634093920000|2021-10-13 02:58:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|2
1634093930000|2021-10-13 02:58:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|2
1634093940000|2021-10-13 02:59:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.7|2230.4|1
1634093950000|2021-10-13 02:59:10|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|3
1634093960000|2021-10-13 02:59:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1634093970000|2021-10-13 02:59:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1634093980000|2021-10-13 02:59:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1634093990000|2021-10-13 02:59:50|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|1
1634094000000|2021-10-13 03:00:00|2230.6|2230.3|2231.4|2231.1|2231.4|2231.1|2230.6|2230.3|6
1634094010000|2021-10-13 03:00:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|6
1634094020000|2021-10-13 03:00:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|4
1634094030000|2021-10-13 03:00:30|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|13
1634094040000|2021-10-13 03:00:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634094050000|2021-10-13 03:00:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|1
1634094060000|2021-10-13 03:01:00|2231.6|2231.3|2232|2231.7|2232|2231.7|2231.6|2231.3|1
1634094070000|2021-10-13 03:01:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|6
1634094080000|2021-10-13 03:01:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232|2231.7|2
1634094090000|2021-10-13 03:01:30|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2231.9|2231.6|4
1634094100000|2021-10-13 03:01:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|1
1634094110000|2021-10-13 03:01:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.8|2231.5|1
1634094120000|2021-10-13 03:02:00|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.9|2231.6|0
1634094130000|2021-10-13 03:02:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|0
1634094140000|2021-10-13 03:02:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1634094150000|2021-10-13 03:02:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1634094160000|2021-10-13 03:02:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|0
1634094170000|2021-10-13 03:02:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1634094180000|2021-10-13 03:03:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634094190000|2021-10-13 03:03:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1634094200000|2021-10-13 03:03:20|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|0
1634094210000|2021-10-13 03:03:30|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634094230000|2021-10-13 03:03:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|6
1634094240000|2021-10-13 03:04:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634094250000|2021-10-13 03:04:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634094260000|2021-10-13 03:04:20|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|8
1634094270000|2021-10-13 03:04:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1634094290000|2021-10-13 03:04:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|7
1634094300000|2021-10-13 03:05:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1634094310000|2021-10-13 03:05:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634094320000|2021-10-13 03:05:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1634094330000|2021-10-13 03:05:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|2
1634094340000|2021-10-13 03:05:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|1
1634094350000|2021-10-13 03:05:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634094360000|2021-10-13 03:06:00|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|0
1634094370000|2021-10-13 03:06:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634094380000|2021-10-13 03:06:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1634094400000|2021-10-13 03:06:40|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1634094410000|2021-10-13 03:06:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634094420000|2021-10-13 03:07:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634094430000|2021-10-13 03:07:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634094440000|2021-10-13 03:07:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1634094460000|2021-10-13 03:07:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634094470000|2021-10-13 03:07:50|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1634094480000|2021-10-13 03:08:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|1
1634094490000|2021-10-13 03:08:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1634094500000|2021-10-13 03:08:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634094520000|2021-10-13 03:08:40|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|0
1634094540000|2021-10-13 03:09:00|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.3|2231|5
1634094570000|2021-10-13 03:09:30|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.3|2231|2
1634094580000|2021-10-13 03:09:40|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|0
1634094590000|2021-10-13 03:09:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1634094600000|2021-10-13 03:10:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|4
1634094610000|2021-10-13 03:10:10|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1634094620000|2021-10-13 03:10:20|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|0
1634094630000|2021-10-13 03:10:30|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|3
1634094640000|2021-10-13 03:10:40|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|2
1634094650000|2021-10-13 03:10:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634094660000|2021-10-13 03:11:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|1
1634094680000|2021-10-13 03:11:20|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|0
1634094690000|2021-10-13 03:11:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634094700000|2021-10-13 03:11:40|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.2|2230.9|0
1634094740000|2021-10-13 03:12:20|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1634094760000|2021-10-13 03:12:40|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|4
1634094770000|2021-10-13 03:12:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1634094780000|2021-10-13 03:13:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634094790000|2021-10-13 03:13:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634094800000|2021-10-13 03:13:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1634094810000|2021-10-13 03:13:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1634094820000|2021-10-13 03:13:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1634094830000|2021-10-13 03:13:50|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|0
1634094840000|2021-10-13 03:14:00|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634094850000|2021-10-13 03:14:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1634094860000|2021-10-13 03:14:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634094870000|2021-10-13 03:14:30|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|0
1634094890000|2021-10-13 03:14:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634094900000|2021-10-13 03:15:00|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|1
1634094910000|2021-10-13 03:15:10|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|2
1634094920000|2021-10-13 03:15:20|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1634094930000|2021-10-13 03:15:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634094940000|2021-10-13 03:15:40|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.3|2231|3
1634094950000|2021-10-13 03:15:50|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1634094960000|2021-10-13 03:16:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|2
1634094970000|2021-10-13 03:16:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1634094980000|2021-10-13 03:16:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634094990000|2021-10-13 03:16:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|6
1634095000000|2021-10-13 03:16:40|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|7
1634095010000|2021-10-13 03:16:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|0
1634095020000|2021-10-13 03:17:00|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|4
1634095030000|2021-10-13 03:17:10|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|0
1634095040000|2021-10-13 03:17:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|0
1634095050000|2021-10-13 03:17:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1634095060000|2021-10-13 03:17:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1634095070000|2021-10-13 03:17:50|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2233|2232.7|13
1634095080000|2021-10-13 03:18:00|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|4
1634095090000|2021-10-13 03:18:10|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|3
1634095100000|2021-10-13 03:18:20|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|3
1634095110000|2021-10-13 03:18:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.1|2232.8|2
1634095120000|2021-10-13 03:18:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|1
1634095130000|2021-10-13 03:18:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1634095140000|2021-10-13 03:19:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1634095150000|2021-10-13 03:19:10|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|1
1634095160000|2021-10-13 03:19:20|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1634095170000|2021-10-13 03:19:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1634095180000|2021-10-13 03:19:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1634095190000|2021-10-13 03:19:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634095200000|2021-10-13 03:20:00|2232.7|2232.4|2233.1|2232.8|2233.3|2233|2232.7|2232.4|24
1634095210000|2021-10-13 03:20:10|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|2
1634095220000|2021-10-13 03:20:20|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.7|2232.4|11
1634095230000|2021-10-13 03:20:30|||||||||1
1634095240000|2021-10-13 03:20:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634095250000|2021-10-13 03:20:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1634095260000|2021-10-13 03:21:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|1
1634095270000|2021-10-13 03:21:10|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|4
1634095280000|2021-10-13 03:21:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634095290000|2021-10-13 03:21:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|10
1634095300000|2021-10-13 03:21:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|2
1634095310000|2021-10-13 03:21:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|0
1634095320000|2021-10-13 03:22:00|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|8
1634095330000|2021-10-13 03:22:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1634095340000|2021-10-13 03:22:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|2
1634095350000|2021-10-13 03:22:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|9
1634095360000|2021-10-13 03:22:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1634095370000|2021-10-13 03:22:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634095380000|2021-10-13 03:23:00|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|1
1634095390000|2021-10-13 03:23:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1634095400000|2021-10-13 03:23:20|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|1
1634095410000|2021-10-13 03:23:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|0
1634095420000|2021-10-13 03:23:40|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|4
1634095430000|2021-10-13 03:23:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634095440000|2021-10-13 03:24:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|4
1634095450000|2021-10-13 03:24:10|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|0
1634095460000|2021-10-13 03:24:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634095470000|2021-10-13 03:24:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634095480000|2021-10-13 03:24:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634095490000|2021-10-13 03:24:50|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|1
1634095500000|2021-10-13 03:25:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|4
1634095510000|2021-10-13 03:25:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|1
1634095520000|2021-10-13 03:25:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1634095530000|2021-10-13 03:25:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1634095540000|2021-10-13 03:25:40|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|0
1634095550000|2021-10-13 03:25:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634095560000|2021-10-13 03:26:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|1
1634095570000|2021-10-13 03:26:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1634095580000|2021-10-13 03:26:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|1
1634095600000|2021-10-13 03:26:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1634095610000|2021-10-13 03:26:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|1
1634095620000|2021-10-13 03:27:00|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|1
1634095630000|2021-10-13 03:27:10|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|0
1634095640000|2021-10-13 03:27:20|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1634095650000|2021-10-13 03:27:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1634095660000|2021-10-13 03:27:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1634095670000|2021-10-13 03:27:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1634095680000|2021-10-13 03:28:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1634095700000|2021-10-13 03:28:20|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|4
1634095710000|2021-10-13 03:28:30|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|0
1634095720000|2021-10-13 03:28:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1634095730000|2021-10-13 03:28:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1634095740000|2021-10-13 03:29:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1634095750000|2021-10-13 03:29:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634095760000|2021-10-13 03:29:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|0
1634095770000|2021-10-13 03:29:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|0
1634095780000|2021-10-13 03:29:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.3|2232|0
1634095790000|2021-10-13 03:29:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1634095800000|2021-10-13 03:30:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|0
1634095810000|2021-10-13 03:30:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|0
1634095820000|2021-10-13 03:30:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1634095830000|2021-10-13 03:30:30|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|1
1634095840000|2021-10-13 03:30:40|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|1
1634095850000|2021-10-13 03:30:50|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1634095860000|2021-10-13 03:31:00|2231.9|2231.6|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|6
1634095870000|2021-10-13 03:31:10|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|4
1634095880000|2021-10-13 03:31:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1634095890000|2021-10-13 03:31:30|||||||||5
1634095900000|2021-10-13 03:31:40|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|2
1634095910000|2021-10-13 03:31:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1634095920000|2021-10-13 03:32:00|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.7|2231.4|14
1634095930000|2021-10-13 03:32:10|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|2
1634095940000|2021-10-13 03:32:20|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|4
1634095950000|2021-10-13 03:32:30|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|3
1634095960000|2021-10-13 03:32:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1634095990000|2021-10-13 03:33:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|6
1634096000000|2021-10-13 03:33:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634096010000|2021-10-13 03:33:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|10
1634096020000|2021-10-13 03:33:40|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1634096030000|2021-10-13 03:33:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634096040000|2021-10-13 03:34:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1634096050000|2021-10-13 03:34:10|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|3
1634096060000|2021-10-13 03:34:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1634096070000|2021-10-13 03:34:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634096100000|2021-10-13 03:35:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|5
1634096110000|2021-10-13 03:35:10|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1634096120000|2021-10-13 03:35:20|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1634096130000|2021-10-13 03:35:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1634096150000|2021-10-13 03:35:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634096160000|2021-10-13 03:36:00|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|2
1634096170000|2021-10-13 03:36:10|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|0
1634096180000|2021-10-13 03:36:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1634096190000|2021-10-13 03:36:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|0
1634096200000|2021-10-13 03:36:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1634096220000|2021-10-13 03:37:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1634096230000|2021-10-13 03:37:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634096250000|2021-10-13 03:37:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634096260000|2021-10-13 03:37:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|0
1634096270000|2021-10-13 03:37:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1634096280000|2021-10-13 03:38:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634096290000|2021-10-13 03:38:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|2
1634096300000|2021-10-13 03:38:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|1
1634096310000|2021-10-13 03:38:30|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1634096330000|2021-10-13 03:38:50|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|1
1634096340000|2021-10-13 03:39:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634096350000|2021-10-13 03:39:10|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1634096360000|2021-10-13 03:39:20|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1634096370000|2021-10-13 03:39:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1634096380000|2021-10-13 03:39:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1634096390000|2021-10-13 03:39:50|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634096400000|2021-10-13 03:40:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1634096410000|2021-10-13 03:40:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634096420000|2021-10-13 03:40:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1634096450000|2021-10-13 03:40:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634096460000|2021-10-13 03:41:00|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|2
1634096470000|2021-10-13 03:41:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1634096490000|2021-10-13 03:41:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634096500000|2021-10-13 03:41:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634096510000|2021-10-13 03:41:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1634096520000|2021-10-13 03:42:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1634096530000|2021-10-13 03:42:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634096540000|2021-10-13 03:42:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634096550000|2021-10-13 03:42:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634096580000|2021-10-13 03:43:00|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|0
1634096600000|2021-10-13 03:43:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1634096610000|2021-10-13 03:43:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1634096620000|2021-10-13 03:43:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|2
1634096640000|2021-10-13 03:44:00|||||||||1
1634096650000|2021-10-13 03:44:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1634096660000|2021-10-13 03:44:20|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634096670000|2021-10-13 03:44:30|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634096680000|2021-10-13 03:44:40|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|1
1634096690000|2021-10-13 03:44:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1634096700000|2021-10-13 03:45:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|2
1634096710000|2021-10-13 03:45:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634096720000|2021-10-13 03:45:20|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|0
1634096730000|2021-10-13 03:45:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1634096740000|2021-10-13 03:45:40|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|2
1634096750000|2021-10-13 03:45:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634096790000|2021-10-13 03:46:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1634096800000|2021-10-13 03:46:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1634096820000|2021-10-13 03:47:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|1
1634096830000|2021-10-13 03:47:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634096850000|2021-10-13 03:47:30|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634096860000|2021-10-13 03:47:40|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|0
1634096870000|2021-10-13 03:47:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|2
1634096880000|2021-10-13 03:48:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634096890000|2021-10-13 03:48:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1634096900000|2021-10-13 03:48:20|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|0
1634096910000|2021-10-13 03:48:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1634096920000|2021-10-13 03:48:40|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|0
1634096930000|2021-10-13 03:48:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1634096940000|2021-10-13 03:49:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1634096950000|2021-10-13 03:49:10|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|1
1634096980000|2021-10-13 03:49:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1634096990000|2021-10-13 03:49:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1634097000000|2021-10-13 03:50:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|0
1634097010000|2021-10-13 03:50:10|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|1
1634097030000|2021-10-13 03:50:30|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634097040000|2021-10-13 03:50:40|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1634097050000|2021-10-13 03:50:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634097060000|2021-10-13 03:51:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1634097080000|2021-10-13 03:51:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1634097090000|2021-10-13 03:51:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|1
1634097100000|2021-10-13 03:51:40|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1634097110000|2021-10-13 03:51:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634097120000|2021-10-13 03:52:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634097130000|2021-10-13 03:52:10|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.3|2231|0
1634097140000|2021-10-13 03:52:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634097150000|2021-10-13 03:52:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|0
1634097160000|2021-10-13 03:52:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634097170000|2021-10-13 03:52:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1634097180000|2021-10-13 03:53:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634097190000|2021-10-13 03:53:10|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634097200000|2021-10-13 03:53:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1634097210000|2021-10-13 03:53:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1634097220000|2021-10-13 03:53:40|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|0
1634097240000|2021-10-13 03:54:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|0
1634097250000|2021-10-13 03:54:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1634097260000|2021-10-13 03:54:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1634097280000|2021-10-13 03:54:40|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|0
1634097290000|2021-10-13 03:54:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1634097300000|2021-10-13 03:55:00|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634097310000|2021-10-13 03:55:10|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|1
1634097320000|2021-10-13 03:55:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|2
1634097330000|2021-10-13 03:55:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634097340000|2021-10-13 03:55:40|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634097350000|2021-10-13 03:55:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1634097380000|2021-10-13 03:56:20|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|6
1634097390000|2021-10-13 03:56:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|2
1634097400000|2021-10-13 03:56:40|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|0
1634097410000|2021-10-13 03:56:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1634097420000|2021-10-13 03:57:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634097430000|2021-10-13 03:57:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1634097440000|2021-10-13 03:57:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1634097450000|2021-10-13 03:57:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|2
1634097460000|2021-10-13 03:57:40|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1634097470000|2021-10-13 03:57:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634097480000|2021-10-13 03:58:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1634097490000|2021-10-13 03:58:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1634097500000|2021-10-13 03:58:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634097510000|2021-10-13 03:58:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1634097520000|2021-10-13 03:58:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1634097530000|2021-10-13 03:58:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1634097570000|2021-10-13 03:59:30|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|0
1634097580000|2021-10-13 03:59:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634097590000|2021-10-13 03:59:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634097600000|2021-10-13 04:00:00|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|6
1634097610000|2021-10-13 04:00:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|1
1634097620000|2021-10-13 04:00:20|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|6
1634097630000|2021-10-13 04:00:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|17
1634097660000|2021-10-13 04:01:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1634097670000|2021-10-13 04:01:10|||||||||1
1634097680000|2021-10-13 04:01:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|4
1634097690000|2021-10-13 04:01:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|2
1634097700000|2021-10-13 04:01:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|1
1634097710000|2021-10-13 04:01:50|2232.3|2232|2232.8|2232.5|2232.8|2232.5|2232.3|2232|2
1634097720000|2021-10-13 04:02:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|3
1634097730000|2021-10-13 04:02:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1634097750000|2021-10-13 04:02:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1634097760000|2021-10-13 04:02:40|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|0
1634097770000|2021-10-13 04:02:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634097780000|2021-10-13 04:03:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|1
1634097790000|2021-10-13 04:03:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1634097800000|2021-10-13 04:03:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1634097820000|2021-10-13 04:03:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1634097830000|2021-10-13 04:03:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1634097840000|2021-10-13 04:04:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|1
1634097850000|2021-10-13 04:04:10|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|0
1634097860000|2021-10-13 04:04:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634097870000|2021-10-13 04:04:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1634097880000|2021-10-13 04:04:40|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1634097890000|2021-10-13 04:04:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|5
1634097900000|2021-10-13 04:05:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1634097910000|2021-10-13 04:05:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1634097950000|2021-10-13 04:05:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1634097960000|2021-10-13 04:06:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1634097970000|2021-10-13 04:06:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634097980000|2021-10-13 04:06:20|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|0
1634097990000|2021-10-13 04:06:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1634098000000|2021-10-13 04:06:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|1
1634098010000|2021-10-13 04:06:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1634098020000|2021-10-13 04:07:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|5
1634098030000|2021-10-13 04:07:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|1
1634098040000|2021-10-13 04:07:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|1
1634098050000|2021-10-13 04:07:30|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1634098070000|2021-10-13 04:07:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|1
1634098080000|2021-10-13 04:08:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1634098090000|2021-10-13 04:08:10|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|0
1634098100000|2021-10-13 04:08:20|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.2|2232.9|5
1634098110000|2021-10-13 04:08:30|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|1
1634098120000|2021-10-13 04:08:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|0
1634098130000|2021-10-13 04:08:50|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|1
1634098140000|2021-10-13 04:09:00|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|2
1634098150000|2021-10-13 04:09:10|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|0
1634098160000|2021-10-13 04:09:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|1
1634098170000|2021-10-13 04:09:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|6
1634098180000|2021-10-13 04:09:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|1
1634098190000|2021-10-13 04:09:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1634098200000|2021-10-13 04:10:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1634098210000|2021-10-13 04:10:10|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|0
1634098220000|2021-10-13 04:10:20|||||||||1
1634098230000|2021-10-13 04:10:30|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|3
1634098240000|2021-10-13 04:10:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|4
1634098250000|2021-10-13 04:10:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|3
1634098260000|2021-10-13 04:11:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1634098270000|2021-10-13 04:11:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1634098290000|2021-10-13 04:11:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1634098300000|2021-10-13 04:11:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|1
1634098310000|2021-10-13 04:11:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|0
1634098320000|2021-10-13 04:12:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1634098330000|2021-10-13 04:12:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|1
1634098340000|2021-10-13 04:12:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1634098360000|2021-10-13 04:12:40|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|0
1634098370000|2021-10-13 04:12:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1634098380000|2021-10-13 04:13:00|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|2
1634098390000|2021-10-13 04:13:10|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.9|2232.6|3
1634098400000|2021-10-13 04:13:20|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|1
1634098410000|2021-10-13 04:13:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1634098420000|2021-10-13 04:13:40|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|1
1634098430000|2021-10-13 04:13:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|2
1634098440000|2021-10-13 04:14:00|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|1
1634098450000|2021-10-13 04:14:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634098470000|2021-10-13 04:14:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1634098480000|2021-10-13 04:14:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1634098500000|2021-10-13 04:15:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1634098530000|2021-10-13 04:15:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634098540000|2021-10-13 04:15:40|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1634098550000|2021-10-13 04:15:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1634098560000|2021-10-13 04:16:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634098570000|2021-10-13 04:16:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1634098610000|2021-10-13 04:16:50|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1634098620000|2021-10-13 04:17:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|0
1634098630000|2021-10-13 04:17:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634098640000|2021-10-13 04:17:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1634098650000|2021-10-13 04:17:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634098660000|2021-10-13 04:17:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1634098670000|2021-10-13 04:17:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1634098680000|2021-10-13 04:18:00|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|0
1634098690000|2021-10-13 04:18:10|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|0
1634098700000|2021-10-13 04:18:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1634098710000|2021-10-13 04:18:30|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1634098720000|2021-10-13 04:18:40|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|2
1634098730000|2021-10-13 04:18:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1634098740000|2021-10-13 04:19:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|4
1634098750000|2021-10-13 04:19:10|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|2
1634098780000|2021-10-13 04:19:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|1
1634098790000|2021-10-13 04:19:50|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634098800000|2021-10-13 04:20:00|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|0
1634098810000|2021-10-13 04:20:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634098820000|2021-10-13 04:20:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634098830000|2021-10-13 04:20:30|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|6
1634098840000|2021-10-13 04:20:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|1
1634098850000|2021-10-13 04:20:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634098860000|2021-10-13 04:21:00|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634098880000|2021-10-13 04:21:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634098890000|2021-10-13 04:21:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634098900000|2021-10-13 04:21:40|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|0
1634098910000|2021-10-13 04:21:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634098920000|2021-10-13 04:22:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1634098930000|2021-10-13 04:22:10|||||||||1
1634098940000|2021-10-13 04:22:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1634098950000|2021-10-13 04:22:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634098970000|2021-10-13 04:22:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1634099000000|2021-10-13 04:23:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1634099010000|2021-10-13 04:23:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|3
1634099020000|2021-10-13 04:23:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634099030000|2021-10-13 04:23:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634099040000|2021-10-13 04:24:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634099060000|2021-10-13 04:24:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1634099070000|2021-10-13 04:24:30|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|0
1634099080000|2021-10-13 04:24:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634099100000|2021-10-13 04:25:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1634099110000|2021-10-13 04:25:10|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1634099120000|2021-10-13 04:25:20|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1634099130000|2021-10-13 04:25:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1634099150000|2021-10-13 04:25:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1634099160000|2021-10-13 04:26:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1634099170000|2021-10-13 04:26:10|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634099180000|2021-10-13 04:26:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634099190000|2021-10-13 04:26:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634099200000|2021-10-13 04:26:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1634099210000|2021-10-13 04:26:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634099220000|2021-10-13 04:27:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634099230000|2021-10-13 04:27:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634099250000|2021-10-13 04:27:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634099280000|2021-10-13 04:28:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1634099290000|2021-10-13 04:28:10|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|3
1634099330000|2021-10-13 04:28:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1634099340000|2021-10-13 04:29:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634099350000|2021-10-13 04:29:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634099360000|2021-10-13 04:29:20|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|1
1634099370000|2021-10-13 04:29:30|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|1
1634099390000|2021-10-13 04:29:50|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|2
1634099400000|2021-10-13 04:30:00|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|1
1634099410000|2021-10-13 04:30:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1634099420000|2021-10-13 04:30:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634099430000|2021-10-13 04:30:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634099440000|2021-10-13 04:30:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634099470000|2021-10-13 04:31:10|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|4
1634099480000|2021-10-13 04:31:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|2
1634099490000|2021-10-13 04:31:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1634099500000|2021-10-13 04:31:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|6
1634099520000|2021-10-13 04:32:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|3
1634099530000|2021-10-13 04:32:10|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1634099540000|2021-10-13 04:32:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1634099550000|2021-10-13 04:32:30|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|3
1634099560000|2021-10-13 04:32:40|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634099570000|2021-10-13 04:32:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634099580000|2021-10-13 04:33:00|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.6|2232.3|0
1634099590000|2021-10-13 04:33:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|0
1634099600000|2021-10-13 04:33:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1634099610000|2021-10-13 04:33:30|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1634099620000|2021-10-13 04:33:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1634099660000|2021-10-13 04:34:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1634099680000|2021-10-13 04:34:40|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1634099700000|2021-10-13 04:35:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1634099710000|2021-10-13 04:35:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1634099720000|2021-10-13 04:35:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1634099740000|2021-10-13 04:35:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|4
1634099750000|2021-10-13 04:35:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1634099760000|2021-10-13 04:36:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|1
1634099770000|2021-10-13 04:36:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1634099780000|2021-10-13 04:36:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1634099790000|2021-10-13 04:36:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1634099800000|2021-10-13 04:36:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1634099810000|2021-10-13 04:36:50|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|0
1634099840000|2021-10-13 04:37:20|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|0
1634099850000|2021-10-13 04:37:30|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|6
1634099860000|2021-10-13 04:37:40|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|2
1634099870000|2021-10-13 04:37:50|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|2
1634099880000|2021-10-13 04:38:00|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|4
1634099890000|2021-10-13 04:38:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1634099900000|2021-10-13 04:38:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|1
1634099920000|2021-10-13 04:38:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1634099930000|2021-10-13 04:38:50|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|0
1634099940000|2021-10-13 04:39:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634099950000|2021-10-13 04:39:10|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1634099960000|2021-10-13 04:39:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1634099980000|2021-10-13 04:39:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1634099990000|2021-10-13 04:39:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1634100000000|2021-10-13 04:40:00|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1634100010000|2021-10-13 04:40:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634100050000|2021-10-13 04:40:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|0
1634100060000|2021-10-13 04:41:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1634100100000|2021-10-13 04:41:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1634100110000|2021-10-13 04:41:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634100120000|2021-10-13 04:42:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634100170000|2021-10-13 04:42:50|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634100180000|2021-10-13 04:43:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1634100190000|2021-10-13 04:43:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634100200000|2021-10-13 04:43:20|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|2
1634100210000|2021-10-13 04:43:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1634100220000|2021-10-13 04:43:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1634100230000|2021-10-13 04:43:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634100250000|2021-10-13 04:44:10|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634100260000|2021-10-13 04:44:20|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|1
1634100270000|2021-10-13 04:44:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1634100280000|2021-10-13 04:44:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634100290000|2021-10-13 04:44:50|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|0
1634100300000|2021-10-13 04:45:00|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1634100310000|2021-10-13 04:45:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1634100320000|2021-10-13 04:45:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1634100330000|2021-10-13 04:45:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1634100340000|2021-10-13 04:45:40|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1634100350000|2021-10-13 04:45:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1634100360000|2021-10-13 04:46:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|2
1634100370000|2021-10-13 04:46:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1634100380000|2021-10-13 04:46:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1634100390000|2021-10-13 04:46:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1634100400000|2021-10-13 04:46:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1634100410000|2021-10-13 04:46:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1634100420000|2021-10-13 04:47:00|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|0
1634100430000|2021-10-13 04:47:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1634100440000|2021-10-13 04:47:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|8
1634100470000|2021-10-13 04:47:50|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|6
1634100480000|2021-10-13 04:48:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1634100490000|2021-10-13 04:48:10|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|1
1634100500000|2021-10-13 04:48:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|1
1634100510000|2021-10-13 04:48:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1634100520000|2021-10-13 04:48:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1634100530000|2021-10-13 04:48:50|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|0
1634100540000|2021-10-13 04:49:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1634100550000|2021-10-13 04:49:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|1
1634100560000|2021-10-13 04:49:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1634100570000|2021-10-13 04:49:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|1
1634100580000|2021-10-13 04:49:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634100590000|2021-10-13 04:49:50|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|0
1634100600000|2021-10-13 04:50:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1634100620000|2021-10-13 04:50:20|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|4
1634100630000|2021-10-13 04:50:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1634100640000|2021-10-13 04:50:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634100650000|2021-10-13 04:50:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1634100660000|2021-10-13 04:51:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1634100680000|2021-10-13 04:51:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1634100690000|2021-10-13 04:51:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|0
1634100700000|2021-10-13 04:51:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|0
1634100710000|2021-10-13 04:51:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634100720000|2021-10-13 04:52:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|0
1634100730000|2021-10-13 04:52:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634100740000|2021-10-13 04:52:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1634100750000|2021-10-13 04:52:30|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|1
1634100760000|2021-10-13 04:52:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634100780000|2021-10-13 04:53:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1634100790000|2021-10-13 04:53:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634100800000|2021-10-13 04:53:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634100810000|2021-10-13 04:53:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1634100830000|2021-10-13 04:53:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634100840000|2021-10-13 04:54:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1634100860000|2021-10-13 04:54:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634100870000|2021-10-13 04:54:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1634100880000|2021-10-13 04:54:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634100890000|2021-10-13 04:54:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|1
1634100900000|2021-10-13 04:55:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634100910000|2021-10-13 04:55:10|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634100920000|2021-10-13 04:55:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1634100930000|2021-10-13 04:55:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634100940000|2021-10-13 04:55:40|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|2
1634100970000|2021-10-13 04:56:10|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|1
1634100980000|2021-10-13 04:56:20|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1634101000000|2021-10-13 04:56:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1634101010000|2021-10-13 04:56:50|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|0
1634101020000|2021-10-13 04:57:00|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|0
1634101040000|2021-10-13 04:57:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1634101050000|2021-10-13 04:57:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1634101060000|2021-10-13 04:57:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1634101070000|2021-10-13 04:57:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1634101080000|2021-10-13 04:58:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1634101090000|2021-10-13 04:58:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634101100000|2021-10-13 04:58:20|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|1
1634101110000|2021-10-13 04:58:30|||||||||1
1634101120000|2021-10-13 04:58:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|2
1634101130000|2021-10-13 04:58:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1634101140000|2021-10-13 04:59:00|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1634101150000|2021-10-13 04:59:10|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|1
1634101160000|2021-10-13 04:59:20|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|7
1634101170000|2021-10-13 04:59:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1634101180000|2021-10-13 04:59:40|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|25
1634101190000|2021-10-13 04:59:50|2233.8|2233.5|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|20
1634101200000|2021-10-13 05:00:00|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|42
1634101210000|2021-10-13 05:00:10|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|4
1634101220000|2021-10-13 05:00:20|2234.2|2233.9|2234|2233.7|2234.3|2234|2234|2233.7|2
1634101230000|2021-10-13 05:00:30|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|5
1634101240000|2021-10-13 05:00:40|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1634101250000|2021-10-13 05:00:50|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1634101260000|2021-10-13 05:01:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|3
1634101270000|2021-10-13 05:01:10|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1634101280000|2021-10-13 05:01:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|0
1634101290000|2021-10-13 05:01:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|1
1634101300000|2021-10-13 05:01:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|3
1634101310000|2021-10-13 05:01:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1634101320000|2021-10-13 05:02:00|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1634101340000|2021-10-13 05:02:20|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|2
1634101350000|2021-10-13 05:02:30|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|0
1634101360000|2021-10-13 05:02:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1634101370000|2021-10-13 05:02:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1634101380000|2021-10-13 05:03:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|3
1634101400000|2021-10-13 05:03:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|1
1634101410000|2021-10-13 05:03:30|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|3
1634101420000|2021-10-13 05:03:40|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|1
1634101430000|2021-10-13 05:03:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|2
1634101440000|2021-10-13 05:04:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1634101450000|2021-10-13 05:04:10|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|2
1634101460000|2021-10-13 05:04:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|5
1634101470000|2021-10-13 05:04:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|2
1634101480000|2021-10-13 05:04:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1634101490000|2021-10-13 05:04:50|||||||||1
1634101500000|2021-10-13 05:05:00|||||||||3
1634101510000|2021-10-13 05:05:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|4
1634101520000|2021-10-13 05:05:20|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|1
1634101530000|2021-10-13 05:05:30|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|5
1634101540000|2021-10-13 05:05:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|6
1634101550000|2021-10-13 05:05:50|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|2
1634101560000|2021-10-13 05:06:00|||||||||1
1634101570000|2021-10-13 05:06:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1634101580000|2021-10-13 05:06:20|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|1
1634101590000|2021-10-13 05:06:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|0
1634101610000|2021-10-13 05:06:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|7
1634101620000|2021-10-13 05:07:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|4
1634101630000|2021-10-13 05:07:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|0
1634101640000|2021-10-13 05:07:20|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|3
1634101650000|2021-10-13 05:07:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1634101660000|2021-10-13 05:07:40|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|4
1634101670000|2021-10-13 05:07:50|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1634101680000|2021-10-13 05:08:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1634101690000|2021-10-13 05:08:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1634101700000|2021-10-13 05:08:20|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|1
1634101710000|2021-10-13 05:08:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|1
1634101720000|2021-10-13 05:08:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|3
1634101740000|2021-10-13 05:09:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.3|2234|7
1634101750000|2021-10-13 05:09:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.3|2234|9
1634101760000|2021-10-13 05:09:20|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|3
1634101770000|2021-10-13 05:09:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1634101780000|2021-10-13 05:09:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1634101790000|2021-10-13 05:09:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1634101800000|2021-10-13 05:10:00|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.3|2234|2
1634101810000|2021-10-13 05:10:10|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|2
1634101820000|2021-10-13 05:10:20|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1634101830000|2021-10-13 05:10:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1634101850000|2021-10-13 05:10:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1634101860000|2021-10-13 05:11:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1634101870000|2021-10-13 05:11:10|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.7|2233.4|3
1634101880000|2021-10-13 05:11:20|2233.6|2233.3|2233.8|2233.5|2234|2233.7|2233.6|2233.3|7
1634101890000|2021-10-13 05:11:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1634101900000|2021-10-13 05:11:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|3
1634101910000|2021-10-13 05:11:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1634101920000|2021-10-13 05:12:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|5
1634101930000|2021-10-13 05:12:10|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|0
1634101940000|2021-10-13 05:12:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|2
1634101950000|2021-10-13 05:12:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1634101960000|2021-10-13 05:12:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1634101970000|2021-10-13 05:12:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1634101980000|2021-10-13 05:13:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1634101990000|2021-10-13 05:13:10|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|4
1634102000000|2021-10-13 05:13:20|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|5
1634102010000|2021-10-13 05:13:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1634102020000|2021-10-13 05:13:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|1
1634102030000|2021-10-13 05:13:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|1
1634102040000|2021-10-13 05:14:00|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|4
1634102050000|2021-10-13 05:14:10|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|2
1634102060000|2021-10-13 05:14:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1634102070000|2021-10-13 05:14:30|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|14
1634102080000|2021-10-13 05:14:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1634102100000|2021-10-13 05:15:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|3
1634102120000|2021-10-13 05:15:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1634102130000|2021-10-13 05:15:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|0
1634102140000|2021-10-13 05:15:40|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.3|2234|1
1634102150000|2021-10-13 05:15:50|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|1
1634102160000|2021-10-13 05:16:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1634102170000|2021-10-13 05:16:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1634102180000|2021-10-13 05:16:20|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1634102190000|2021-10-13 05:16:30|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|0
1634102210000|2021-10-13 05:16:50|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|0
1634102220000|2021-10-13 05:17:00|2234.3|2234|2235.1|2234.8|2235.1|2234.8|2234.3|2234|54
1634102230000|2021-10-13 05:17:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1634102240000|2021-10-13 05:17:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1634102250000|2021-10-13 05:17:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1634102260000|2021-10-13 05:17:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|6
1634102270000|2021-10-13 05:17:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1634102280000|2021-10-13 05:18:00|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1634102320000|2021-10-13 05:18:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1634102330000|2021-10-13 05:18:50|||||||||1
1634102340000|2021-10-13 05:19:00|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1634102350000|2021-10-13 05:19:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1634102360000|2021-10-13 05:19:20|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1634102370000|2021-10-13 05:19:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1634102380000|2021-10-13 05:19:40|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.3|2234|2
1634102390000|2021-10-13 05:19:50|2234.2|2233.9|2234|2233.7|2234.3|2234|2234|2233.7|5
1634102400000|2021-10-13 05:20:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1634102410000|2021-10-13 05:20:10|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1634102420000|2021-10-13 05:20:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|0
1634102430000|2021-10-13 05:20:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1634102440000|2021-10-13 05:20:40|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|1
1634102450000|2021-10-13 05:20:50|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|0
1634102460000|2021-10-13 05:21:00|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|6
1634102470000|2021-10-13 05:21:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1634102480000|2021-10-13 05:21:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1634102490000|2021-10-13 05:21:30|||||||||1
1634102530000|2021-10-13 05:22:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|5
1634102550000|2021-10-13 05:22:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1634102560000|2021-10-13 05:22:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1634102570000|2021-10-13 05:22:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|2
1634102580000|2021-10-13 05:23:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1634102590000|2021-10-13 05:23:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1634102610000|2021-10-13 05:23:30|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|0
1634102620000|2021-10-13 05:23:40|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|0
1634102630000|2021-10-13 05:23:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1634102640000|2021-10-13 05:24:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|0
1634102650000|2021-10-13 05:24:10|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|0
1634102660000|2021-10-13 05:24:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.3|2233|1
1634102670000|2021-10-13 05:24:30|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1634102680000|2021-10-13 05:24:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|3
1634102700000|2021-10-13 05:25:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1634102710000|2021-10-13 05:25:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|0
1634102720000|2021-10-13 05:25:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1634102730000|2021-10-13 05:25:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|0
1634102770000|2021-10-13 05:26:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1634102780000|2021-10-13 05:26:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1634102790000|2021-10-13 05:26:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|2
1634102800000|2021-10-13 05:26:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1634102810000|2021-10-13 05:26:50|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|16
1634102820000|2021-10-13 05:27:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|3
1634102830000|2021-10-13 05:27:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1634102840000|2021-10-13 05:27:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1634102850000|2021-10-13 05:27:30|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1634102860000|2021-10-13 05:27:40|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|11
1634102870000|2021-10-13 05:27:50|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|3
1634102880000|2021-10-13 05:28:00|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|0
1634102890000|2021-10-13 05:28:10|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.3|2232|3
1634102900000|2021-10-13 05:28:20|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|1
1634102910000|2021-10-13 05:28:30|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1634102920000|2021-10-13 05:28:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1634102930000|2021-10-13 05:28:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1634102940000|2021-10-13 05:29:00|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|0
1634102950000|2021-10-13 05:29:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634102960000|2021-10-13 05:29:20|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|0
1634102970000|2021-10-13 05:29:30|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|1
1634102980000|2021-10-13 05:29:40|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|1
1634102990000|2021-10-13 05:29:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1634103000000|2021-10-13 05:30:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|0
1634103010000|2021-10-13 05:30:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|0
1634103020000|2021-10-13 05:30:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1634103030000|2021-10-13 05:30:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1634103040000|2021-10-13 05:30:40|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634103050000|2021-10-13 05:30:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|2
1634103060000|2021-10-13 05:31:00|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|2
1634103070000|2021-10-13 05:31:10|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|1
1634103080000|2021-10-13 05:31:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|1
1634103090000|2021-10-13 05:31:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1634103100000|2021-10-13 05:31:40|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|0
1634103110000|2021-10-13 05:31:50|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|1
1634103120000|2021-10-13 05:32:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1634103130000|2021-10-13 05:32:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|4
1634103140000|2021-10-13 05:32:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634103150000|2021-10-13 05:32:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1634103160000|2021-10-13 05:32:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634103170000|2021-10-13 05:32:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1634103180000|2021-10-13 05:33:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|2
1634103200000|2021-10-13 05:33:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1634103210000|2021-10-13 05:33:30|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|0
1634103220000|2021-10-13 05:33:40|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1634103230000|2021-10-13 05:33:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1634103240000|2021-10-13 05:34:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|1
1634103250000|2021-10-13 05:34:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1634103260000|2021-10-13 05:34:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1634103280000|2021-10-13 05:34:40|||||||||1
1634103290000|2021-10-13 05:34:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|24
1634103310000|2021-10-13 05:35:10|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|0
1634103320000|2021-10-13 05:35:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1634103330000|2021-10-13 05:35:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1634103340000|2021-10-13 05:35:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1634103350000|2021-10-13 05:35:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1634103360000|2021-10-13 05:36:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|0
1634103380000|2021-10-13 05:36:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1634103390000|2021-10-13 05:36:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1634103410000|2021-10-13 05:36:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|0
1634103420000|2021-10-13 05:37:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1634103430000|2021-10-13 05:37:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|0
1634103440000|2021-10-13 05:37:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1634103450000|2021-10-13 05:37:30|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1634103480000|2021-10-13 05:38:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1634103510000|2021-10-13 05:38:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1634103520000|2021-10-13 05:38:40|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1634103530000|2021-10-13 05:38:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1634103550000|2021-10-13 05:39:10|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|2
1634103560000|2021-10-13 05:39:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|5
1634103570000|2021-10-13 05:39:30|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|4
1634103580000|2021-10-13 05:39:40|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1634103590000|2021-10-13 05:39:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|2
1634103600000|2021-10-13 05:40:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1634103610000|2021-10-13 05:40:10|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1634103620000|2021-10-13 05:40:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1634103630000|2021-10-13 05:40:30|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|3
1634103640000|2021-10-13 05:40:40|2232|2231.7|2232.2|2231.9|2232.3|2232|2232|2231.7|2
1634103660000|2021-10-13 05:41:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|4
1634103670000|2021-10-13 05:41:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|0
1634103680000|2021-10-13 05:41:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1634103690000|2021-10-13 05:41:30|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|4
1634103700000|2021-10-13 05:41:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|4
1634103710000|2021-10-13 05:41:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634103720000|2021-10-13 05:42:00|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|0
1634103730000|2021-10-13 05:42:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|5
1634103740000|2021-10-13 05:42:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1634103750000|2021-10-13 05:42:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634103760000|2021-10-13 05:42:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634103770000|2021-10-13 05:42:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1634103780000|2021-10-13 05:43:00|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|1
1634103790000|2021-10-13 05:43:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1634103800000|2021-10-13 05:43:20|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|5
1634103810000|2021-10-13 05:43:30|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1634103820000|2021-10-13 05:43:40|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|3
1634103830000|2021-10-13 05:43:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634103850000|2021-10-13 05:44:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1634103860000|2021-10-13 05:44:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|2
1634103870000|2021-10-13 05:44:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|5
1634103880000|2021-10-13 05:44:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1634103890000|2021-10-13 05:44:50|||||||||2
1634103900000|2021-10-13 05:45:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|2
1634103910000|2021-10-13 05:45:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|0
1634103920000|2021-10-13 05:45:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|5
1634103930000|2021-10-13 05:45:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|2
1634103950000|2021-10-13 05:45:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|1
1634103970000|2021-10-13 05:46:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|4
1634103980000|2021-10-13 05:46:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|1
1634103990000|2021-10-13 05:46:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1634104000000|2021-10-13 05:46:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1634104010000|2021-10-13 05:46:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1634104020000|2021-10-13 05:47:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1634104030000|2021-10-13 05:47:10|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1634104040000|2021-10-13 05:47:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|13
1634104050000|2021-10-13 05:47:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|9
1634104070000|2021-10-13 05:47:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1634104080000|2021-10-13 05:48:00|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|6
1634104090000|2021-10-13 05:48:10|||||||||4
1634104100000|2021-10-13 05:48:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|1
1634104110000|2021-10-13 05:48:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1634104120000|2021-10-13 05:48:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1634104130000|2021-10-13 05:48:50|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1634104140000|2021-10-13 05:49:00|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1634104150000|2021-10-13 05:49:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1634104160000|2021-10-13 05:49:20|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|0
1634104170000|2021-10-13 05:49:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1634104190000|2021-10-13 05:49:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1634104200000|2021-10-13 05:50:00|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|3
1634104210000|2021-10-13 05:50:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|25
1634104220000|2021-10-13 05:50:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|6
1634104230000|2021-10-13 05:50:30|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|3
1634104240000|2021-10-13 05:50:40|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|2
1634104250000|2021-10-13 05:50:50|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|0
1634104270000|2021-10-13 05:51:10|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1634104280000|2021-10-13 05:51:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1634104290000|2021-10-13 05:51:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1634104300000|2021-10-13 05:51:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|7
1634104310000|2021-10-13 05:51:50|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|1
1634104320000|2021-10-13 05:52:00|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|0
1634104330000|2021-10-13 05:52:10|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|1
1634104360000|2021-10-13 05:52:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|0
1634104370000|2021-10-13 05:52:50|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1634104380000|2021-10-13 05:53:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1634104390000|2021-10-13 05:53:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1634104400000|2021-10-13 05:53:20|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1634104410000|2021-10-13 05:53:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634104420000|2021-10-13 05:53:40|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|0
1634104430000|2021-10-13 05:53:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.1|2230.8|1
1634104440000|2021-10-13 05:54:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1634104450000|2021-10-13 05:54:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|1
1634104460000|2021-10-13 05:54:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1634104470000|2021-10-13 05:54:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634104480000|2021-10-13 05:54:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1634104490000|2021-10-13 05:54:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|6
1634104500000|2021-10-13 05:55:00|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1634104510000|2021-10-13 05:55:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1634104520000|2021-10-13 05:55:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634104540000|2021-10-13 05:55:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1634104550000|2021-10-13 05:55:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1634104560000|2021-10-13 05:56:00|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1634104580000|2021-10-13 05:56:20|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.3|2231|2
1634104590000|2021-10-13 05:56:30|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1634104600000|2021-10-13 05:56:40|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|1
1634104610000|2021-10-13 05:56:50|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|0
1634104620000|2021-10-13 05:57:00|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|1
1634104630000|2021-10-13 05:57:10|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1634104640000|2021-10-13 05:57:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1634104660000|2021-10-13 05:57:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|1
1634104670000|2021-10-13 05:57:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1634104700000|2021-10-13 05:58:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|1
1634104710000|2021-10-13 05:58:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1634104720000|2021-10-13 05:58:40|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|11
1634104730000|2021-10-13 05:58:50|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1634104740000|2021-10-13 05:59:00|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|0
1634104750000|2021-10-13 05:59:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1634104760000|2021-10-13 05:59:20|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634104780000|2021-10-13 05:59:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|1
1634104790000|2021-10-13 05:59:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|0
1634104800000|2021-10-13 06:00:00|2231.3|2231|2230.6|2230.3|2231.3|2231|2230.5|2230.2|15
1634104810000|2021-10-13 06:00:10|2230.7|2230.4|2231.2|2230.9|2231.3|2231|2230.7|2230.4|4
1634104820000|2021-10-13 06:00:20|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.5|2230.2|6
1634104830000|2021-10-13 06:00:30|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|1
1634104840000|2021-10-13 06:00:40|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.3|2230|1
1634104850000|2021-10-13 06:00:50|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|3
1634104860000|2021-10-13 06:01:00|2230.9|2230.6|2230.6|2230.3|2231|2230.7|2230.6|2230.3|13
1634104870000|2021-10-13 06:01:10|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|1
1634104880000|2021-10-13 06:01:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634104890000|2021-10-13 06:01:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1634104900000|2021-10-13 06:01:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1634104910000|2021-10-13 06:01:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|1
1634104920000|2021-10-13 06:02:00|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|8
1634104940000|2021-10-13 06:02:20|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|0
1634104950000|2021-10-13 06:02:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.1|2230.8|4
1634104960000|2021-10-13 06:02:40|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|4
1634104970000|2021-10-13 06:02:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1634104980000|2021-10-13 06:03:00|2231.5|2231.2|2232.1|2231.8|2232.2|2231.9|2231.5|2231.2|19
1634104990000|2021-10-13 06:03:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|10
1634105000000|2021-10-13 06:03:20|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|4
1634105010000|2021-10-13 06:03:30|2232.9|2232.6|2233.6|2233.3|2233.6|2233.3|2232.9|2232.6|11
1634105020000|2021-10-13 06:03:40|2233.5|2233.2|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|5
1634105030000|2021-10-13 06:03:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|1
1634105040000|2021-10-13 06:04:00|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|2
1634105050000|2021-10-13 06:04:10|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|0
1634105060000|2021-10-13 06:04:20|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|4
1634105070000|2021-10-13 06:04:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|4
1634105080000|2021-10-13 06:04:40|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|0
1634105090000|2021-10-13 06:04:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.1|2232.8|0
1634105100000|2021-10-13 06:05:00|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|3
1634105110000|2021-10-13 06:05:10|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|2
1634105120000|2021-10-13 06:05:20|2233.3|2233|2233.2|2232.9|2233.3|2233|2233|2232.7|2
1634105130000|2021-10-13 06:05:30|||||||||1
1634105140000|2021-10-13 06:05:40|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|5
1634105150000|2021-10-13 06:05:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|1
1634105160000|2021-10-13 06:06:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|1
1634105170000|2021-10-13 06:06:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1634105180000|2021-10-13 06:06:20|||||||||5
1634105190000|2021-10-13 06:06:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1634105200000|2021-10-13 06:06:40|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|0
1634105210000|2021-10-13 06:06:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|3
1634105220000|2021-10-13 06:07:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|1
1634105230000|2021-10-13 06:07:10|2231.5|2231.2|2230.8|2230.5|2231.5|2231.2|2230.8|2230.5|3
1634105240000|2021-10-13 06:07:20|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|1
1634105250000|2021-10-13 06:07:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|1
1634105260000|2021-10-13 06:07:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1634105270000|2021-10-13 06:07:50|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|3
1634105280000|2021-10-13 06:08:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1634105290000|2021-10-13 06:08:10|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1634105300000|2021-10-13 06:08:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1634105310000|2021-10-13 06:08:30|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2231|2230.7|4
1634105320000|2021-10-13 06:08:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.3|2231|0
1634105330000|2021-10-13 06:08:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.1|2230.8|0
1634105340000|2021-10-13 06:09:00|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231|2230.7|0
1634105350000|2021-10-13 06:09:10|2231|2230.7|2231.3|2231|2231.4|2231.1|2231|2230.7|1
1634105360000|2021-10-13 06:09:20|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|0
1634105370000|2021-10-13 06:09:30|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634105380000|2021-10-13 06:09:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1634105390000|2021-10-13 06:09:50|||||||||1
1634105400000|2021-10-13 06:10:00|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|2
1634105410000|2021-10-13 06:10:10|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|1
1634105420000|2021-10-13 06:10:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1634105430000|2021-10-13 06:10:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|2
1634105440000|2021-10-13 06:10:40|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1634105450000|2021-10-13 06:10:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1634105460000|2021-10-13 06:11:00|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|1
1634105470000|2021-10-13 06:11:10|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|2
1634105480000|2021-10-13 06:11:20|2231.3|2231|2231.5|2231.2|2231.8|2231.5|2231.3|2231|8
1634105490000|2021-10-13 06:11:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1634105500000|2021-10-13 06:11:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1634105510000|2021-10-13 06:11:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.2|2230.9|1
1634105520000|2021-10-13 06:12:00|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2231|2230.7|0
1634105530000|2021-10-13 06:12:10|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1634105540000|2021-10-13 06:12:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1634105550000|2021-10-13 06:12:30|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|2
1634105560000|2021-10-13 06:12:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1634105570000|2021-10-13 06:12:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1634105580000|2021-10-13 06:13:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1634105590000|2021-10-13 06:13:10|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|4
1634105600000|2021-10-13 06:13:20|2230.8|2230.5|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|14
1634105610000|2021-10-13 06:13:30|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|7
1634105620000|2021-10-13 06:13:40|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|1
1634105630000|2021-10-13 06:13:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1634105640000|2021-10-13 06:14:00|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|4
1634105650000|2021-10-13 06:14:10|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1634105660000|2021-10-13 06:14:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|4
1634105670000|2021-10-13 06:14:30|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|2
1634105680000|2021-10-13 06:14:40|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|12
1634105690000|2021-10-13 06:14:50|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|2
1634105700000|2021-10-13 06:15:00|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|0
1634105710000|2021-10-13 06:15:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1634105720000|2021-10-13 06:15:20|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.1|2228.8|20
1634105730000|2021-10-13 06:15:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|18
1634105740000|2021-10-13 06:15:40|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.4|2228.1|18
1634105750000|2021-10-13 06:15:50|2228.6|2228.3|2228.2|2227.9|2228.7|2228.4|2228.1|2227.8|16
1634105760000|2021-10-13 06:16:00|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|5
1634105770000|2021-10-13 06:16:10|2228.2|2227.9|2228.5|2228.2|2228.8|2228.5|2228.2|2227.9|16
1634105780000|2021-10-13 06:16:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1634105790000|2021-10-13 06:16:30|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|10
1634105800000|2021-10-13 06:16:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|3
1634105810000|2021-10-13 06:16:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|3
1634105820000|2021-10-13 06:17:00|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228.3|2228|2
1634105830000|2021-10-13 06:17:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1634105840000|2021-10-13 06:17:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|5
1634105850000|2021-10-13 06:17:30|2228.3|2228|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|2
1634105860000|2021-10-13 06:17:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1634105870000|2021-10-13 06:17:50|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|3
1634105880000|2021-10-13 06:18:00|2228.5|2228.2|2228.9|2228.6|2229|2228.7|2228.5|2228.2|9
1634105890000|2021-10-13 06:18:10|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.7|2228.4|3
1634105900000|2021-10-13 06:18:20|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.7|2228.4|1
1634105910000|2021-10-13 06:18:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1634105920000|2021-10-13 06:18:40|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|0
1634105930000|2021-10-13 06:18:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1634105940000|2021-10-13 06:19:00|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.6|2228.3|1
1634105950000|2021-10-13 06:19:10|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1634105960000|2021-10-13 06:19:20|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|1
1634105980000|2021-10-13 06:19:40|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|4
1634105990000|2021-10-13 06:19:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.8|2228.5|1
1634106000000|2021-10-13 06:20:00|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|0
1634106010000|2021-10-13 06:20:10|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|3
1634106020000|2021-10-13 06:20:20|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|0
1634106030000|2021-10-13 06:20:30|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1634106040000|2021-10-13 06:20:40|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|2
1634106050000|2021-10-13 06:20:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1634106060000|2021-10-13 06:21:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|6
1634106070000|2021-10-13 06:21:10|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|1
1634106090000|2021-10-13 06:21:30|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|1
1634106100000|2021-10-13 06:21:40|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1634106110000|2021-10-13 06:21:50|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1634106120000|2021-10-13 06:22:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1634106130000|2021-10-13 06:22:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1634106140000|2021-10-13 06:22:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1634106150000|2021-10-13 06:22:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1634106170000|2021-10-13 06:22:50|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.2|2228.9|2
1634106180000|2021-10-13 06:23:00|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1634106190000|2021-10-13 06:23:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1634106200000|2021-10-13 06:23:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1634106210000|2021-10-13 06:23:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1634106220000|2021-10-13 06:23:40|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|12
1634106240000|2021-10-13 06:24:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|12
1634106250000|2021-10-13 06:24:10|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|8
1634106260000|2021-10-13 06:24:20|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|9
1634106270000|2021-10-13 06:24:30|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|4
1634106280000|2021-10-13 06:24:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1634106290000|2021-10-13 06:24:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1634106300000|2021-10-13 06:25:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1634106310000|2021-10-13 06:25:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|40
1634106320000|2021-10-13 06:25:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|4
1634106330000|2021-10-13 06:25:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1634106340000|2021-10-13 06:25:40|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|4
1634106350000|2021-10-13 06:25:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1634106360000|2021-10-13 06:26:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1634106370000|2021-10-13 06:26:10|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|1
1634106380000|2021-10-13 06:26:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|5
1634106390000|2021-10-13 06:26:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1634106400000|2021-10-13 06:26:40|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|53
1634106410000|2021-10-13 06:26:50|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|2
1634106420000|2021-10-13 06:27:00|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|0
1634106430000|2021-10-13 06:27:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|1
1634106440000|2021-10-13 06:27:20|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|7
1634106450000|2021-10-13 06:27:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1634106460000|2021-10-13 06:27:40|2229.8|2229.5|2230.5|2230.2|2230.5|2230.2|2229.8|2229.5|11
1634106470000|2021-10-13 06:27:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|3
1634106480000|2021-10-13 06:28:00|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|3
1634106490000|2021-10-13 06:28:10|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|4
1634106500000|2021-10-13 06:28:20|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|3
1634106510000|2021-10-13 06:28:30|2230.3|2230|2230.7|2230.4|2230.8|2230.5|2230.3|2230|6
1634106520000|2021-10-13 06:28:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1634106530000|2021-10-13 06:28:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1634106540000|2021-10-13 06:29:00|2230.6|2230.3|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|14
1634106550000|2021-10-13 06:29:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|2
1634106560000|2021-10-13 06:29:20|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|0
1634106570000|2021-10-13 06:29:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|4
1634106580000|2021-10-13 06:29:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|0
1634106590000|2021-10-13 06:29:50|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.7|2230.4|3
1634106600000|2021-10-13 06:30:00|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|4
1634106610000|2021-10-13 06:30:10|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1634106620000|2021-10-13 06:30:20|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.1|2229.8|1
1634106630000|2021-10-13 06:30:30|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|3
1634106640000|2021-10-13 06:30:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1634106650000|2021-10-13 06:30:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|4
1634106660000|2021-10-13 06:31:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1634106670000|2021-10-13 06:31:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1634106680000|2021-10-13 06:31:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1634106690000|2021-10-13 06:31:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1634106700000|2021-10-13 06:31:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|4
1634106710000|2021-10-13 06:31:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1634106720000|2021-10-13 06:32:00|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.7|2229.4|1
1634106730000|2021-10-13 06:32:10|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|0
1634106740000|2021-10-13 06:32:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1634106750000|2021-10-13 06:32:30|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1634106760000|2021-10-13 06:32:40|2230.1|2229.8|2230.3|2230|2230.3|2230|2230|2229.7|0
1634106770000|2021-10-13 06:32:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|0
1634106780000|2021-10-13 06:33:00|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|0
1634106790000|2021-10-13 06:33:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|1
1634106800000|2021-10-13 06:33:20|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|0
1634106810000|2021-10-13 06:33:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1634106820000|2021-10-13 06:33:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|1
1634106830000|2021-10-13 06:33:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1634106840000|2021-10-13 06:34:00|2230.5|2230.2|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|5
1634106850000|2021-10-13 06:34:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1634106860000|2021-10-13 06:34:20|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1634106870000|2021-10-13 06:34:30|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|0
1634106880000|2021-10-13 06:34:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1634106890000|2021-10-13 06:34:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1634106900000|2021-10-13 06:35:00|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|1
1634106910000|2021-10-13 06:35:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1634106920000|2021-10-13 06:35:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1634106930000|2021-10-13 06:35:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|1
1634106940000|2021-10-13 06:35:40|2229.5|2229.2|2229.7|2229.4|2229.9|2229.6|2229.4|2229.1|0
1634106950000|2021-10-13 06:35:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|0
1634106960000|2021-10-13 06:36:00|2229.9|2229.6|2230|2229.7|2230.2|2229.9|2229.9|2229.6|1
1634106970000|2021-10-13 06:36:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|0
1634106980000|2021-10-13 06:36:20|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|0
1634106990000|2021-10-13 06:36:30|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.3|2229|1
1634107000000|2021-10-13 06:36:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1634107010000|2021-10-13 06:36:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1634107020000|2021-10-13 06:37:00|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|0
1634107030000|2021-10-13 06:37:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1634107040000|2021-10-13 06:37:20|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.2|2228.9|3
1634107050000|2021-10-13 06:37:30|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|0
1634107060000|2021-10-13 06:37:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|3
1634107070000|2021-10-13 06:37:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634107080000|2021-10-13 06:38:00|2229.8|2229.5|2230|2229.7|2230.2|2229.9|2229.8|2229.5|0
1634107090000|2021-10-13 06:38:10|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|4
1634107100000|2021-10-13 06:38:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634107110000|2021-10-13 06:38:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|1
1634107120000|2021-10-13 06:38:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1634107130000|2021-10-13 06:38:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634107140000|2021-10-13 06:39:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1634107150000|2021-10-13 06:39:10|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1634107160000|2021-10-13 06:39:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1634107170000|2021-10-13 06:39:30|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|11
1634107180000|2021-10-13 06:39:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1634107190000|2021-10-13 06:39:50|2229.3|2229|2229.6|2229.3|2229.7|2229.4|2229.3|2229|1
1634107200000|2021-10-13 06:40:00|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2229|2228.7|0
1634107210000|2021-10-13 06:40:10|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1634107220000|2021-10-13 06:40:20|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1634107230000|2021-10-13 06:40:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|15
1634107240000|2021-10-13 06:40:40|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1634107250000|2021-10-13 06:40:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|2
1634107260000|2021-10-13 06:41:00|2230|2229.7|2230|2229.7|2230.2|2229.9|2230|2229.7|2
1634107270000|2021-10-13 06:41:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634107280000|2021-10-13 06:41:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1634107290000|2021-10-13 06:41:30|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|4
1634107300000|2021-10-13 06:41:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|1
1634107310000|2021-10-13 06:41:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1634107320000|2021-10-13 06:42:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1634107330000|2021-10-13 06:42:10|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1634107340000|2021-10-13 06:42:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1634107350000|2021-10-13 06:42:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1634107360000|2021-10-13 06:42:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1634107370000|2021-10-13 06:42:50|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|0
1634107380000|2021-10-13 06:43:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1634107390000|2021-10-13 06:43:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634107400000|2021-10-13 06:43:20|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1634107410000|2021-10-13 06:43:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634107420000|2021-10-13 06:43:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634107430000|2021-10-13 06:43:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1634107440000|2021-10-13 06:44:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1634107450000|2021-10-13 06:44:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|1
1634107460000|2021-10-13 06:44:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1634107470000|2021-10-13 06:44:30|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|3
1634107480000|2021-10-13 06:44:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634107490000|2021-10-13 06:44:50|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|0
1634107500000|2021-10-13 06:45:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1634107520000|2021-10-13 06:45:20|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|2
1634107530000|2021-10-13 06:45:30|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|3
1634107540000|2021-10-13 06:45:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|4
1634107550000|2021-10-13 06:45:50|2229.2|2228.9|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|5
1634107560000|2021-10-13 06:46:00|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|4
1634107570000|2021-10-13 06:46:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|5
1634107580000|2021-10-13 06:46:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1634107590000|2021-10-13 06:46:30|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1634107600000|2021-10-13 06:46:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|3
1634107610000|2021-10-13 06:46:50|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|1
1634107620000|2021-10-13 06:47:00|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|1
1634107630000|2021-10-13 06:47:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1634107640000|2021-10-13 06:47:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230|2229.7|0
1634107650000|2021-10-13 06:47:30|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1634107660000|2021-10-13 06:47:40|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1634107670000|2021-10-13 06:47:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|2
1634107680000|2021-10-13 06:48:00|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|4
1634107690000|2021-10-13 06:48:10|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|1
1634107700000|2021-10-13 06:48:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|0
1634107710000|2021-10-13 06:48:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1634107720000|2021-10-13 06:48:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1634107730000|2021-10-13 06:48:50|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|0
1634107740000|2021-10-13 06:49:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|1
1634107750000|2021-10-13 06:49:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1634107760000|2021-10-13 06:49:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230|2229.7|1
1634107770000|2021-10-13 06:49:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1634107780000|2021-10-13 06:49:40|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1634107790000|2021-10-13 06:49:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634107810000|2021-10-13 06:50:10|2230.3|2230|2230|2229.7|2230.3|2230|2230|2229.7|0
1634107820000|2021-10-13 06:50:20|2230.1|2229.8|2230.3|2230|2230.3|2230|2230|2229.7|1
1634107830000|2021-10-13 06:50:30|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|0
1634107840000|2021-10-13 06:50:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1634107850000|2021-10-13 06:50:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1634107860000|2021-10-13 06:51:00|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|3
1634107870000|2021-10-13 06:51:10|||||||||3
1634107880000|2021-10-13 06:51:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1634107890000|2021-10-13 06:51:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1634107900000|2021-10-13 06:51:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1634107910000|2021-10-13 06:51:50|||||||||1
1634107920000|2021-10-13 06:52:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1634107940000|2021-10-13 06:52:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|0
1634107950000|2021-10-13 06:52:30|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1634107960000|2021-10-13 06:52:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1634107980000|2021-10-13 06:53:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1634108000000|2021-10-13 06:53:20|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1634108010000|2021-10-13 06:53:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|1
1634108020000|2021-10-13 06:53:40|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1634108030000|2021-10-13 06:53:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1634108040000|2021-10-13 06:54:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1634108050000|2021-10-13 06:54:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1634108060000|2021-10-13 06:54:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1634108070000|2021-10-13 06:54:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1634108080000|2021-10-13 06:54:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|2
1634108090000|2021-10-13 06:54:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1634108100000|2021-10-13 06:55:00|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.3|2230|6
1634108110000|2021-10-13 06:55:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1634108120000|2021-10-13 06:55:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1634108130000|2021-10-13 06:55:30|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230|2229.7|3
1634108140000|2021-10-13 06:55:40|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|1
1634108150000|2021-10-13 06:55:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1634108160000|2021-10-13 06:56:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1634108170000|2021-10-13 06:56:10|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|1
1634108180000|2021-10-13 06:56:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1634108190000|2021-10-13 06:56:30|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1634108200000|2021-10-13 06:56:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634108210000|2021-10-13 06:56:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|3
1634108220000|2021-10-13 06:57:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|1
1634108230000|2021-10-13 06:57:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|0
1634108240000|2021-10-13 06:57:20|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1634108250000|2021-10-13 06:57:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1634108260000|2021-10-13 06:57:40|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|0
1634108270000|2021-10-13 06:57:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|0
1634108280000|2021-10-13 06:58:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634108290000|2021-10-13 06:58:10|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1634108300000|2021-10-13 06:58:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1634108310000|2021-10-13 06:58:30|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|1
1634108320000|2021-10-13 06:58:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|3
1634108330000|2021-10-13 06:58:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1634108340000|2021-10-13 06:59:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|7
1634108350000|2021-10-13 06:59:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1634108360000|2021-10-13 06:59:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1634108370000|2021-10-13 06:59:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1634108380000|2021-10-13 06:59:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1634108390000|2021-10-13 06:59:50|2230.2|2229.9|2230|2229.7|2230.4|2230.1|2229.8|2229.5|3
1634108400000|2021-10-13 07:00:00|2230.2|2229.9|2229.5|2229.2|2230.2|2229.9|2228.9|2228.6|68
1634108410000|2021-10-13 07:00:10|2229.4|2229.1|2229.3|2229|2229.6|2229.3|2228.7|2228.4|33
1634108420000|2021-10-13 07:00:20|2229.4|2229.1|2229.9|2229.6|2229.9|2229.6|2229.1|2228.8|5
1634108430000|2021-10-13 07:00:30|2230|2229.7|2228.4|2228.1|2230|2229.7|2228.4|2228.1|1
1634108440000|2021-10-13 07:00:40|2228.5|2228.2|2228.2|2227.9|2228.7|2228.4|2228.1|2227.8|6
1634108450000|2021-10-13 07:00:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.1|2227.8|11
1634108460000|2021-10-13 07:01:00|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.3|2227|37
1634108470000|2021-10-13 07:01:10|2227.8|2227.5|2227.3|2227|2227.9|2227.6|2227.2|2226.9|12
1634108480000|2021-10-13 07:01:20|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|1
1634108490000|2021-10-13 07:01:30|2227.4|2227.1|2226.8|2226.5|2227.4|2227.1|2226.7|2226.4|19
1634108500000|2021-10-13 07:01:40|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|14
1634108510000|2021-10-13 07:01:50|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.5|2226.2|15
1634108520000|2021-10-13 07:02:00|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|7
1634108530000|2021-10-13 07:02:10|2227.1|2226.8|2226.3|2226|2227.1|2226.8|2226.3|2226|11
1634108540000|2021-10-13 07:02:20|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|5
1634108550000|2021-10-13 07:02:30|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226|2225.7|18
1634108560000|2021-10-13 07:02:40|2226.4|2226.1|2226.9|2226.6|2226.9|2226.6|2226.1|2225.8|9
1634108570000|2021-10-13 07:02:50|2226.8|2226.5|2227.4|2227.1|2227.4|2227.1|2226.8|2226.5|51
1634108580000|2021-10-13 07:03:00|2227.5|2227.2|2227.8|2227.5|2228|2227.7|2227.5|2227.2|32
1634108590000|2021-10-13 07:03:10|2227.7|2227.4|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|3
1634108600000|2021-10-13 07:03:20|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2228|2227.7|4
1634108610000|2021-10-13 07:03:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|9
1634108620000|2021-10-13 07:03:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|1
1634108630000|2021-10-13 07:03:50|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.3|2228|4
1634108640000|2021-10-13 07:04:00|2228.4|2228.1|2227.9|2227.6|2228.5|2228.2|2227.9|2227.6|15
1634108650000|2021-10-13 07:04:10|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|4
1634108660000|2021-10-13 07:04:20|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|8
1634108670000|2021-10-13 07:04:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|1
1634108680000|2021-10-13 07:04:40|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.7|2227.4|4
1634108690000|2021-10-13 07:04:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1634108700000|2021-10-13 07:05:00|2227.7|2227.4|2226.9|2226.6|2227.8|2227.5|2226.8|2226.5|5
1634108710000|2021-10-13 07:05:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|9
1634108720000|2021-10-13 07:05:20|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.1|2225.8|14
1634108730000|2021-10-13 07:05:30|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|9
1634108740000|2021-10-13 07:05:40|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.2|2225.9|7
1634108750000|2021-10-13 07:05:50|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.6|2226.3|7
1634108760000|2021-10-13 07:06:00|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.4|2226.1|7
1634108770000|2021-10-13 07:06:10|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2225.2|2224.9|75
1634108780000|2021-10-13 07:06:20|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.7|2225.4|19
1634108790000|2021-10-13 07:06:30|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|26
1634108800000|2021-10-13 07:06:40|2225.9|2225.6|2226.5|2226.2|2226.5|2226.2|2225.8|2225.5|21
1634108810000|2021-10-13 07:06:50|2226.4|2226.1|2225.4|2225.1|2226.4|2226.1|2225.1|2224.8|27
1634108820000|2021-10-13 07:07:00|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|28
1634108830000|2021-10-13 07:07:10|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|15
1634108840000|2021-10-13 07:07:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.5|2225.2|13
1634108850000|2021-10-13 07:07:30|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.5|2225.2|6
1634108860000|2021-10-13 07:07:40|2225.7|2225.4|2226.3|2226|2226.3|2226|2225.7|2225.4|11
1634108870000|2021-10-13 07:07:50|2226.4|2226.1|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|14
1634108880000|2021-10-13 07:08:00|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.3|2226|4
1634108890000|2021-10-13 07:08:10|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|25
1634108900000|2021-10-13 07:08:20|2226.4|2226.1|2227.3|2227|2227.3|2227|2226.4|2226.1|11
1634108910000|2021-10-13 07:08:30|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227|2226.7|7
1634108920000|2021-10-13 07:08:40|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.7|2226.4|13
1634108930000|2021-10-13 07:08:50|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.1|2226.8|5
1634108940000|2021-10-13 07:09:00|2227|2226.7|2227.4|2227.1|2227.6|2227.3|2227|2226.7|17
1634108950000|2021-10-13 07:09:10|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2226.8|2226.5|8
1634108960000|2021-10-13 07:09:20|2227.2|2226.9|2226.7|2226.4|2227.3|2227|2226.4|2226.1|27
1634108970000|2021-10-13 07:09:30|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|6
1634108980000|2021-10-13 07:09:40|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.4|2226.1|18
1634108990000|2021-10-13 07:09:50|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.3|2226|10
1634109000000|2021-10-13 07:10:00|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.1|2225.8|20
1634109010000|2021-10-13 07:10:10|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|21
1634109020000|2021-10-13 07:10:20|2226.6|2226.3|2227.5|2227.2|2227.5|2227.2|2226.5|2226.2|23
1634109030000|2021-10-13 07:10:30|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|24
1634109040000|2021-10-13 07:10:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.2|2226.9|16
1634109050000|2021-10-13 07:10:50|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.3|2227|15
1634109060000|2021-10-13 07:11:00|2227.5|2227.2|2227.7|2227.4|2227.9|2227.6|2227.4|2227.1|28
1634109070000|2021-10-13 07:11:10|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|7
1634109080000|2021-10-13 07:11:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1634109090000|2021-10-13 07:11:30|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|8
1634109100000|2021-10-13 07:11:40|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|8
1634109110000|2021-10-13 07:11:50|2227.4|2227.1|2227.4|2227.1|2227.7|2227.4|2227.3|2227|24
1634109120000|2021-10-13 07:12:00|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227|2226.7|13
1634109130000|2021-10-13 07:12:10|2227.3|2227|2227|2226.7|2227.4|2227.1|2227|2226.7|7
1634109140000|2021-10-13 07:12:20|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2226.9|2226.6|21
1634109150000|2021-10-13 07:12:30|2227.5|2227.2|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|34
1634109160000|2021-10-13 07:12:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2227.7|2227.4|34
1634109170000|2021-10-13 07:12:50|2228.1|2227.8|2228.8|2228.5|2228.9|2228.6|2228.1|2227.8|71
1634109180000|2021-10-13 07:13:00|2228.7|2228.4|2229.2|2228.9|2229.3|2229|2228.7|2228.4|14
1634109190000|2021-10-13 07:13:10|2229.1|2228.8|2229.3|2229|2229.5|2229.2|2229|2228.7|11
1634109200000|2021-10-13 07:13:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|12
1634109210000|2021-10-13 07:13:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|6
1634109220000|2021-10-13 07:13:40|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|12
1634109230000|2021-10-13 07:13:50|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|25
1634109240000|2021-10-13 07:14:00|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228|2227.7|67
1634109250000|2021-10-13 07:14:10|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|4
1634109260000|2021-10-13 07:14:20|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|10
1634109270000|2021-10-13 07:14:30|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|5
1634109280000|2021-10-13 07:14:40|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.3|2229|7
1634109290000|2021-10-13 07:14:50|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|4
1634109300000|2021-10-13 07:15:00|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.2|2228.9|11
1634109310000|2021-10-13 07:15:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.1|2228.8|9
1634109320000|2021-10-13 07:15:20|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|3
1634109330000|2021-10-13 07:15:30|2229.5|2229.2|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|6
1634109340000|2021-10-13 07:15:40|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2228.9|2228.6|8
1634109350000|2021-10-13 07:15:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|7
1634109360000|2021-10-13 07:16:00|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|11
1634109370000|2021-10-13 07:16:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|4
1634109380000|2021-10-13 07:16:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|5
1634109390000|2021-10-13 07:16:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|2
1634109400000|2021-10-13 07:16:40|2228.4|2228.1|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|6
1634109410000|2021-10-13 07:16:50|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|5
1634109420000|2021-10-13 07:17:00|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.6|2228.3|2
1634109430000|2021-10-13 07:17:10|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|0
1634109440000|2021-10-13 07:17:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1634109450000|2021-10-13 07:17:30|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|3
1634109460000|2021-10-13 07:17:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|3
1634109470000|2021-10-13 07:17:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|2
1634109480000|2021-10-13 07:18:00|2228.3|2228|2228|2227.7|2228.3|2228|2227.9|2227.6|5
1634109490000|2021-10-13 07:18:10|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|6
1634109500000|2021-10-13 07:18:20|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|5
1634109510000|2021-10-13 07:18:30|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.1|2227.8|13
1634109520000|2021-10-13 07:18:40|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2229|2228.7|9
1634109530000|2021-10-13 07:18:50|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|2
1634109540000|2021-10-13 07:19:00|2228.6|2228.3|2229|2228.7|2229.1|2228.8|2228.6|2228.3|9
1634109550000|2021-10-13 07:19:10|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2229|2228.7|3
1634109560000|2021-10-13 07:19:20|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|4
1634109570000|2021-10-13 07:19:30|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.4|2229.1|5
1634109580000|2021-10-13 07:19:40|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|13
1634109590000|2021-10-13 07:19:50|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.3|2230|8
1634109600000|2021-10-13 07:20:00|2230.3|2230|2229.6|2229.3|2230.3|2230|2229.5|2229.2|9
1634109610000|2021-10-13 07:20:10|2229.7|2229.4|2229.4|2229.1|2229.8|2229.5|2229.3|2229|3
1634109620000|2021-10-13 07:20:20|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|8
1634109630000|2021-10-13 07:20:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1634109640000|2021-10-13 07:20:40|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.3|2228|2
1634109650000|2021-10-13 07:20:50|2228.4|2228.1|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|4
1634109660000|2021-10-13 07:21:00|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|6
1634109670000|2021-10-13 07:21:10|2228.3|2228|2228.5|2228.2|2228.6|2228.3|2228.2|2227.9|10
1634109680000|2021-10-13 07:21:20|2228.6|2228.3|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|1
1634109690000|2021-10-13 07:21:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|0
1634109700000|2021-10-13 07:21:40|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|0
1634109710000|2021-10-13 07:21:50|2229.3|2229|2229.3|2229|2229.6|2229.3|2229.2|2228.9|3
1634109720000|2021-10-13 07:22:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|2
1634109730000|2021-10-13 07:22:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|2
1634109740000|2021-10-13 07:22:20|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|4
1634109750000|2021-10-13 07:22:30|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|2
1634109760000|2021-10-13 07:22:40|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|5
1634109770000|2021-10-13 07:22:50|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|6
1634109780000|2021-10-13 07:23:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.3|2228|4
1634109790000|2021-10-13 07:23:10|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.3|2228|2
1634109800000|2021-10-13 07:23:20|2228.6|2228.3|2229|2228.7|2229|2228.7|2228.6|2228.3|0
1634109810000|2021-10-13 07:23:30|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|0
1634109820000|2021-10-13 07:23:40|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.7|2228.4|4
1634109830000|2021-10-13 07:23:50|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229|2228.7|0
1634109840000|2021-10-13 07:24:00|2229.2|2228.9|2229.1|2228.8|2229.4|2229.1|2229|2228.7|6
1634109850000|2021-10-13 07:24:10|2229.2|2228.9|2228.8|2228.5|2229.3|2229|2228.8|2228.5|4
1634109860000|2021-10-13 07:24:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.6|2228.3|1
1634109870000|2021-10-13 07:24:30|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|3
1634109880000|2021-10-13 07:24:40|2228.6|2228.3|2228.9|2228.6|2229.2|2228.9|2228.4|2228.1|32
1634109890000|2021-10-13 07:24:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|3
1634109900000|2021-10-13 07:25:00|2229.3|2229|2229.2|2228.9|2229.7|2229.4|2229|2228.7|8
1634109910000|2021-10-13 07:25:10|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|2
1634109920000|2021-10-13 07:25:20|2229.5|2229.2|2230.1|2229.8|2230.1|2229.8|2229.5|2229.2|7
1634109930000|2021-10-13 07:25:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|6
1634109940000|2021-10-13 07:25:40|2230.1|2229.8|2230.8|2230.5|2230.9|2230.6|2230.1|2229.8|12
1634109950000|2021-10-13 07:25:50|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|6
1634109960000|2021-10-13 07:26:00|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.4|2230.1|5
1634109970000|2021-10-13 07:26:10|2230.5|2230.2|2230.8|2230.5|2231|2230.7|2230.5|2230.2|0
1634109980000|2021-10-13 07:26:20|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|0
1634109990000|2021-10-13 07:26:30|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|9
1634110000000|2021-10-13 07:26:40|2231.3|2231|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|3
1634110010000|2021-10-13 07:26:50|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|3
1634110020000|2021-10-13 07:27:00|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|4
1634110030000|2021-10-13 07:27:10|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231|2230.7|3
1634110040000|2021-10-13 07:27:20|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|1
1634110050000|2021-10-13 07:27:30|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|12
1634110060000|2021-10-13 07:27:40|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|5
1634110070000|2021-10-13 07:27:50|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|6
1634110080000|2021-10-13 07:28:00|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.7|2231.4|3
1634110090000|2021-10-13 07:28:10|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|2
1634110100000|2021-10-13 07:28:20|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|1
1634110110000|2021-10-13 07:28:30|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.7|2231.4|0
1634110120000|2021-10-13 07:28:40|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.6|2231.3|0
1634110130000|2021-10-13 07:28:50|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|4
1634110140000|2021-10-13 07:29:00|2231.7|2231.4|2232.3|2232|2232.4|2232.1|2231.7|2231.4|14
1634110150000|2021-10-13 07:29:10|2232.4|2232.1|2231.8|2231.5|2232.4|2232.1|2231.8|2231.5|9
1634110160000|2021-10-13 07:29:20|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|0
1634110170000|2021-10-13 07:29:30|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.8|2231.5|2
1634110180000|2021-10-13 07:29:40|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|0
1634110190000|2021-10-13 07:29:50|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.1|2230.8|8
1634110200000|2021-10-13 07:30:00|2231.3|2231|2231.7|2231.4|2232.1|2231.8|2231.3|2231|16
1634110210000|2021-10-13 07:30:10|2231.5|2231.2|2232.2|2231.9|2232.2|2231.9|2231.5|2231.2|5
1634110220000|2021-10-13 07:30:20|2232.1|2231.8|2232.5|2232.2|2232.6|2232.3|2232|2231.7|6
1634110230000|2021-10-13 07:30:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|2
1634110240000|2021-10-13 07:30:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|15
1634110250000|2021-10-13 07:30:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.2|2231.9|11
1634110260000|2021-10-13 07:31:00|2232.6|2232.3|2232.1|2231.8|2232.7|2232.4|2232.1|2231.8|6
1634110270000|2021-10-13 07:31:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|3
1634110280000|2021-10-13 07:31:20|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|5
1634110290000|2021-10-13 07:31:30|2231.4|2231.1|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|0
1634110300000|2021-10-13 07:31:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|2
1634110310000|2021-10-13 07:31:50|2231.7|2231.4|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|5
1634110320000|2021-10-13 07:32:00|2231.7|2231.4|2231.8|2231.5|2232.1|2231.8|2231.6|2231.3|0
1634110330000|2021-10-13 07:32:10|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|0
1634110340000|2021-10-13 07:32:20|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|0
1634110350000|2021-10-13 07:32:30|2231.6|2231.3|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|0
1634110360000|2021-10-13 07:32:40|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|0
1634110370000|2021-10-13 07:32:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|5
1634110380000|2021-10-13 07:33:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|0
1634110390000|2021-10-13 07:33:10|2231.9|2231.6|2232|2231.7|2232.3|2232|2231.8|2231.5|44
1634110400000|2021-10-13 07:33:20|2231.9|2231.6|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|8
1634110410000|2021-10-13 07:33:30|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|2
1634110420000|2021-10-13 07:33:40|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|7
1634110430000|2021-10-13 07:33:50|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|14
1634110440000|2021-10-13 07:34:00|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|4
1634110450000|2021-10-13 07:34:10|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|1
1634110460000|2021-10-13 07:34:20|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|0
1634110470000|2021-10-13 07:34:30|2232.9|2232.6|2233.6|2233.3|2233.6|2233.3|2232.8|2232.5|2
1634110480000|2021-10-13 07:34:40|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|12
1634110490000|2021-10-13 07:34:50|2234|2233.7|2233.3|2233|2234|2233.7|2233.3|2233|44
1634110500000|2021-10-13 07:35:00|2233.4|2233.1|2234|2233.7|2234.2|2233.9|2233.1|2232.8|73
1634110510000|2021-10-13 07:35:10|2234.1|2233.8|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|9
1634110520000|2021-10-13 07:35:20|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234|2233.7|11
1634110530000|2021-10-13 07:35:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2233.9|2233.6|8
1634110540000|2021-10-13 07:35:40|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|7
1634110550000|2021-10-13 07:35:50|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2233.9|2233.6|10
1634110560000|2021-10-13 07:36:00|2233.9|2233.6|2234.5|2234.2|2234.5|2234.2|2233.9|2233.6|2
1634110570000|2021-10-13 07:36:10|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|29
1634110580000|2021-10-13 07:36:20|2234.1|2233.8|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|19
1634110590000|2021-10-13 07:36:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|9
1634110600000|2021-10-13 07:36:40|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.5|2234.2|13
1634110610000|2021-10-13 07:36:50|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|11
1634110620000|2021-10-13 07:37:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.7|2234.4|2
1634110630000|2021-10-13 07:37:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|2
1634110640000|2021-10-13 07:37:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|0
1634110650000|2021-10-13 07:37:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|1
1634110660000|2021-10-13 07:37:40|2234.8|2234.5|2234.8|2234.5|2235|2234.7|2234.7|2234.4|2
1634110670000|2021-10-13 07:37:50|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|0
1634110680000|2021-10-13 07:38:00|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.1|2233.8|4
1634110690000|2021-10-13 07:38:10|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|3
1634110700000|2021-10-13 07:38:20|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|1
1634110710000|2021-10-13 07:38:30|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|1
1634110720000|2021-10-13 07:38:40|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|5
1634110730000|2021-10-13 07:38:50|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.7|2234.4|2
1634110740000|2021-10-13 07:39:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.3|2234|12
1634110750000|2021-10-13 07:39:10|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1634110760000|2021-10-13 07:39:20|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.2|2233.9|27
1634110770000|2021-10-13 07:39:30|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|9
1634110780000|2021-10-13 07:39:40|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|1
1634110790000|2021-10-13 07:39:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1634110800000|2021-10-13 07:40:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|5
1634110810000|2021-10-13 07:40:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|18
1634110820000|2021-10-13 07:40:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|1
1634110830000|2021-10-13 07:40:30|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.6|2233.3|22
1634110840000|2021-10-13 07:40:40|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|3
1634110850000|2021-10-13 07:40:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1634110860000|2021-10-13 07:41:00|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|2
1634110870000|2021-10-13 07:41:10|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|6
1634110880000|2021-10-13 07:41:20|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|3
1634110890000|2021-10-13 07:41:30|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|1
1634110900000|2021-10-13 07:41:40|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|0
1634110910000|2021-10-13 07:41:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|1
1634110920000|2021-10-13 07:42:00|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|3
1634110930000|2021-10-13 07:42:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|0
1634110940000|2021-10-13 07:42:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1634110950000|2021-10-13 07:42:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2233.9|2233.6|12
1634110960000|2021-10-13 07:42:40|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.9|2233.6|1
1634110970000|2021-10-13 07:42:50|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.7|2233.4|2
1634110980000|2021-10-13 07:43:00|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|1
1634110990000|2021-10-13 07:43:10|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|1
1634111000000|2021-10-13 07:43:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|13
1634111010000|2021-10-13 07:43:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|2
1634111020000|2021-10-13 07:43:40|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|1
1634111030000|2021-10-13 07:43:50|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|3
1634111040000|2021-10-13 07:44:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|0
1634111050000|2021-10-13 07:44:10|2233|2232.7|2233.3|2233|2233.3|2233|2232.9|2232.6|0
1634111060000|2021-10-13 07:44:20|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|0
1634111070000|2021-10-13 07:44:30|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|1
1634111080000|2021-10-13 07:44:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1634111090000|2021-10-13 07:44:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|0
1634111100000|2021-10-13 07:45:00|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.3|2233|5
1634111110000|2021-10-13 07:45:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|3
1634111120000|2021-10-13 07:45:20|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.1|2232.8|2
1634111130000|2021-10-13 07:45:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|0
1634111140000|2021-10-13 07:45:40|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.8|2233.5|12
1634111150000|2021-10-13 07:45:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|2
1634111160000|2021-10-13 07:46:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|3
1634111170000|2021-10-13 07:46:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|4
1634111180000|2021-10-13 07:46:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|0
1634111190000|2021-10-13 07:46:30|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.7|2233.4|2
1634111200000|2021-10-13 07:46:40|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|5
1634111210000|2021-10-13 07:46:50|2234|2233.7|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|4
1634111220000|2021-10-13 07:47:00|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|5
1634111230000|2021-10-13 07:47:10|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.3|2234|3
1634111240000|2021-10-13 07:47:20|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.3|2234|2
1634111250000|2021-10-13 07:47:30|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234.1|2233.8|7
1634111260000|2021-10-13 07:47:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1634111270000|2021-10-13 07:47:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|0
1634111280000|2021-10-13 07:48:00|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|1
1634111290000|2021-10-13 07:48:10|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234|2233.7|0
1634111300000|2021-10-13 07:48:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|2
1634111310000|2021-10-13 07:48:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1634111320000|2021-10-13 07:48:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1634111330000|2021-10-13 07:48:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1634111340000|2021-10-13 07:49:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1634111350000|2021-10-13 07:49:10|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1634111360000|2021-10-13 07:49:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.1|2233.8|1
1634111370000|2021-10-13 07:49:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1634111380000|2021-10-13 07:49:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1634111390000|2021-10-13 07:49:50|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|3
1634111400000|2021-10-13 07:50:00|2234.7|2234.4|2234.3|2234|2235.1|2234.8|2234.3|2234|19
1634111410000|2021-10-13 07:50:10|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.2|2233.9|2
1634111420000|2021-10-13 07:50:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1634111430000|2021-10-13 07:50:30|2234.3|2234|2234.7|2234.4|2234.8|2234.5|2234.3|2234|2
1634111440000|2021-10-13 07:50:40|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|12
1634111450000|2021-10-13 07:50:50|2234.3|2234|2234.4|2234.1|2234.7|2234.4|2234.3|2234|8
1634111460000|2021-10-13 07:51:00|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|3
1634111470000|2021-10-13 07:51:10|2234.7|2234.4|2234.1|2233.8|2234.7|2234.4|2234.1|2233.8|9
1634111480000|2021-10-13 07:51:20|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|4
1634111490000|2021-10-13 07:51:30|2234.5|2234.2|2235.1|2234.8|2235.2|2234.9|2234.5|2234.2|12
1634111500000|2021-10-13 07:51:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|7
1634111510000|2021-10-13 07:51:50|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|20
1634111520000|2021-10-13 07:52:00|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|8
1634111530000|2021-10-13 07:52:10|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|5
1634111540000|2021-10-13 07:52:20|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|1
1634111550000|2021-10-13 07:52:30|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|4
1634111560000|2021-10-13 07:52:40|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|3
1634111570000|2021-10-13 07:52:50|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1634111580000|2021-10-13 07:53:00|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|5
1634111590000|2021-10-13 07:53:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1634111600000|2021-10-13 07:53:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|8
1634111610000|2021-10-13 07:53:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|8
1634111620000|2021-10-13 07:53:40|2236.6|2236.3|2236.3|2236|2236.7|2236.4|2236.3|2236|20
1634111630000|2021-10-13 07:53:50|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|5
1634111640000|2021-10-13 07:54:00|2236.3|2236|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|7
1634111650000|2021-10-13 07:54:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1634111660000|2021-10-13 07:54:20|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|0
1634111670000|2021-10-13 07:54:30|2235.9|2235.6|2235.4|2235.1|2236|2235.7|2235.4|2235.1|2
1634111680000|2021-10-13 07:54:40|2235.3|2235|2235.5|2235.2|2235.6|2235.3|2235.3|2235|0
1634111690000|2021-10-13 07:54:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|1
1634111700000|2021-10-13 07:55:00|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|6
1634111710000|2021-10-13 07:55:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|1
1634111720000|2021-10-13 07:55:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|1
1634111730000|2021-10-13 07:55:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|1
1634111740000|2021-10-13 07:55:40|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|3
1634111750000|2021-10-13 07:55:50|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|20
1634111760000|2021-10-13 07:56:00|2234.5|2234.2|2235|2234.7|2235.1|2234.8|2234.5|2234.2|13
1634111770000|2021-10-13 07:56:10|2235.1|2234.8|2235.5|2235.2|2235.7|2235.4|2235.1|2234.8|19
1634111780000|2021-10-13 07:56:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|3
1634111790000|2021-10-13 07:56:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|4
1634111800000|2021-10-13 07:56:40|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|0
1634111810000|2021-10-13 07:56:50|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|3
1634111820000|2021-10-13 07:57:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1634111830000|2021-10-13 07:57:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1634111840000|2021-10-13 07:57:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1634111850000|2021-10-13 07:57:30|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1634111860000|2021-10-13 07:57:40|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|7
1634111870000|2021-10-13 07:57:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|4
1634111880000|2021-10-13 07:58:00|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|1
1634111890000|2021-10-13 07:58:10|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|1
1634111900000|2021-10-13 07:58:20|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|0
1634111910000|2021-10-13 07:58:30|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|3
1634111920000|2021-10-13 07:58:40|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1634111930000|2021-10-13 07:58:50|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|4
1634111940000|2021-10-13 07:59:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|0
1634111950000|2021-10-13 07:59:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|2
1634111960000|2021-10-13 07:59:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1634111970000|2021-10-13 07:59:30|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|13
1634111980000|2021-10-13 07:59:40|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|1
1634111990000|2021-10-13 07:59:50|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|6
1634112000000|2021-10-13 08:00:00|2235.9|2235.6|2235.3|2235|2235.9|2235.6|2235.3|2235|21
1634112010000|2021-10-13 08:00:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1634112020000|2021-10-13 08:00:20|2235|2234.7|2235.3|2235|2235.4|2235.1|2235|2234.7|4
1634112030000|2021-10-13 08:00:30|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1634112040000|2021-10-13 08:00:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|9
1634112050000|2021-10-13 08:00:50|2235.2|2234.9|2235.8|2235.5|2235.8|2235.5|2235.2|2234.9|8
1634112060000|2021-10-13 08:01:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1634112070000|2021-10-13 08:01:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1634112080000|2021-10-13 08:01:20|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1634112090000|2021-10-13 08:01:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1634112100000|2021-10-13 08:01:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1634112110000|2021-10-13 08:01:50|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|1
1634112120000|2021-10-13 08:02:00|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|1
1634112130000|2021-10-13 08:02:10|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|5
1634112140000|2021-10-13 08:02:20|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.3|2235|2
1634112150000|2021-10-13 08:02:30|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|1
1634112160000|2021-10-13 08:02:40|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|1
1634112170000|2021-10-13 08:02:50|2235.6|2235.3|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|11
1634112180000|2021-10-13 08:03:00|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.1|2234.8|3
1634112190000|2021-10-13 08:03:10|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|2
1634112200000|2021-10-13 08:03:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1634112210000|2021-10-13 08:03:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|1
1634112220000|2021-10-13 08:03:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|6
1634112230000|2021-10-13 08:03:50|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|6
1634112240000|2021-10-13 08:04:00|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|6
1634112250000|2021-10-13 08:04:10|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|1
1634112260000|2021-10-13 08:04:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|1
1634112270000|2021-10-13 08:04:30|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|4
1634112280000|2021-10-13 08:04:40|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|2
1634112290000|2021-10-13 08:04:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|2
1634112300000|2021-10-13 08:05:00|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.4|2234.1|11
1634112310000|2021-10-13 08:05:10|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|2
1634112320000|2021-10-13 08:05:20|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|9
1634112330000|2021-10-13 08:05:30|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|3
1634112340000|2021-10-13 08:05:40|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|23
1634112350000|2021-10-13 08:05:50|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|5
1634112360000|2021-10-13 08:06:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.3|2233|3
1634112370000|2021-10-13 08:06:10|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1634112380000|2021-10-13 08:06:20|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|6
1634112390000|2021-10-13 08:06:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|3
1634112400000|2021-10-13 08:06:40|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|5
1634112410000|2021-10-13 08:06:50|2233.5|2233.2|2233.8|2233.5|2233.9|2233.6|2233.5|2233.2|1
1634112420000|2021-10-13 08:07:00|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|5
1634112430000|2021-10-13 08:07:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|1
1634112440000|2021-10-13 08:07:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2233.9|2233.6|4
1634112450000|2021-10-13 08:07:30|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.3|2234|4
1634112460000|2021-10-13 08:07:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|1
1634112470000|2021-10-13 08:07:50|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|0
1634112480000|2021-10-13 08:08:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|3
1634112490000|2021-10-13 08:08:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1634112500000|2021-10-13 08:08:20|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|0
1634112510000|2021-10-13 08:08:30|2234.3|2234|2234|2233.7|2234.3|2234|2234|2233.7|2
1634112520000|2021-10-13 08:08:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1634112530000|2021-10-13 08:08:50|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234|2233.7|2
1634112540000|2021-10-13 08:09:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1634112550000|2021-10-13 08:09:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|2
1634112560000|2021-10-13 08:09:20|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|1
1634112570000|2021-10-13 08:09:30|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1634112580000|2021-10-13 08:09:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1634112590000|2021-10-13 08:09:50|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|1
1634112600000|2021-10-13 08:10:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|3
1634112610000|2021-10-13 08:10:10|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.3|2234|6
1634112620000|2021-10-13 08:10:20|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|1
1634112630000|2021-10-13 08:10:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1634112640000|2021-10-13 08:10:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1634112650000|2021-10-13 08:10:50|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|5
1634112660000|2021-10-13 08:11:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1634112670000|2021-10-13 08:11:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|4
1634112690000|2021-10-13 08:11:30|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1634112700000|2021-10-13 08:11:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2235|2234.7|5
1634112710000|2021-10-13 08:11:50|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|19
1634112720000|2021-10-13 08:12:00|2235.5|2235.2|2235|2234.7|2235.6|2235.3|2234.8|2234.5|22
1634112730000|2021-10-13 08:12:10|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|1
1634112740000|2021-10-13 08:12:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|3
1634112750000|2021-10-13 08:12:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|0
1634112760000|2021-10-13 08:12:40|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|1
1634112770000|2021-10-13 08:12:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|0
1634112780000|2021-10-13 08:13:00|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1634112790000|2021-10-13 08:13:10|2235.3|2235|2235|2234.7|2235.3|2235|2234.9|2234.6|0
1634112800000|2021-10-13 08:13:20|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1634112810000|2021-10-13 08:13:30|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|4
1634112820000|2021-10-13 08:13:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1634112830000|2021-10-13 08:13:50|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|6
1634112840000|2021-10-13 08:14:00|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.6|2234.3|2
1634112850000|2021-10-13 08:14:10|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|3
1634112860000|2021-10-13 08:14:20|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.9|2234.6|0
1634112870000|2021-10-13 08:14:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1634112880000|2021-10-13 08:14:40|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|2
1634112900000|2021-10-13 08:15:00|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|6
1634112910000|2021-10-13 08:15:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1634112920000|2021-10-13 08:15:20|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|4
1634112930000|2021-10-13 08:15:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|1
1634112940000|2021-10-13 08:15:40|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|2
1634112950000|2021-10-13 08:15:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1634112960000|2021-10-13 08:16:00|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|1
1634112970000|2021-10-13 08:16:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|1
1634112980000|2021-10-13 08:16:20|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2233.9|2233.6|1
1634112990000|2021-10-13 08:16:30|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|0
1634113000000|2021-10-13 08:16:40|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.8|2233.5|1
1634113010000|2021-10-13 08:16:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1634113020000|2021-10-13 08:17:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1634113030000|2021-10-13 08:17:10|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1634113040000|2021-10-13 08:17:20|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|1
1634113050000|2021-10-13 08:17:30|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|0
1634113060000|2021-10-13 08:17:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1634113070000|2021-10-13 08:17:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1634113080000|2021-10-13 08:18:00|2234.4|2234.1|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|2
1634113090000|2021-10-13 08:18:10|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|1
1634113100000|2021-10-13 08:18:20|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|9
1634113110000|2021-10-13 08:18:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1634113120000|2021-10-13 08:18:40|2235.2|2234.9|2235|2234.7|2235.3|2235|2235|2234.7|5
1634113130000|2021-10-13 08:18:50|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|5
1634113140000|2021-10-13 08:19:00|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|8
1634113150000|2021-10-13 08:19:10|2235.8|2235.5|2236.5|2236.2|2236.5|2236.2|2235.7|2235.4|26
1634113160000|2021-10-13 08:19:20|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|9
1634113170000|2021-10-13 08:19:30|2236.7|2236.4|2237.5|2237.2|2237.6|2237.3|2236.7|2236.4|21
1634113180000|2021-10-13 08:19:40|2237.6|2237.3|2237.9|2237.6|2238.3|2238|2237.5|2237.2|142
1634113190000|2021-10-13 08:19:50|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|2
1634113200000|2021-10-13 08:20:00|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|15
1634113210000|2021-10-13 08:20:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|7
1634113220000|2021-10-13 08:20:20|2238|2237.7|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|16
1634113230000|2021-10-13 08:20:30|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.7|2237.4|14
1634113240000|2021-10-13 08:20:40|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|5
1634113250000|2021-10-13 08:20:50|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|3
1634113260000|2021-10-13 08:21:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|13
1634113270000|2021-10-13 08:21:10|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|10
1634113280000|2021-10-13 08:21:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|6
1634113290000|2021-10-13 08:21:30|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|20
1634113300000|2021-10-13 08:21:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1634113310000|2021-10-13 08:21:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|5
1634113320000|2021-10-13 08:22:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238|2237.7|9
1634113330000|2021-10-13 08:22:10|2238.4|2238.1|2238.3|2238|2238.6|2238.3|2238.2|2237.9|10
1634113340000|2021-10-13 08:22:20|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|1
1634113350000|2021-10-13 08:22:30|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|4
1634113360000|2021-10-13 08:22:40|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|0
1634113370000|2021-10-13 08:22:50|2238.4|2238.1|2238.7|2238.4|2238.9|2238.6|2238.3|2238|10
1634113380000|2021-10-13 08:23:00|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|9
1634113390000|2021-10-13 08:23:10|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|6
1634113400000|2021-10-13 08:23:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1634113410000|2021-10-13 08:23:30|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|17
1634113420000|2021-10-13 08:23:40|2239.3|2239|2239.3|2239|2239.3|2239|2238.9|2238.6|9
1634113430000|2021-10-13 08:23:50|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2238.9|2238.6|0
1634113440000|2021-10-13 08:24:00|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.9|2238.6|1
1634113450000|2021-10-13 08:24:10|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239|2238.7|0
1634113460000|2021-10-13 08:24:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|7
1634113470000|2021-10-13 08:24:30|2239.4|2239.1|2239.3|2239|2239.6|2239.3|2239.2|2238.9|24
1634113480000|2021-10-13 08:24:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|2
1634113490000|2021-10-13 08:24:50|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|2
1634113500000|2021-10-13 08:25:00|2239.5|2239.2|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|25
1634113510000|2021-10-13 08:25:10|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.8|2238.5|10
1634113520000|2021-10-13 08:25:20|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|1
1634113530000|2021-10-13 08:25:30|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|4
1634113540000|2021-10-13 08:25:40|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2238.8|2238.5|4
1634113550000|2021-10-13 08:25:50|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.3|2239|1
1634113560000|2021-10-13 08:26:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|11
1634113570000|2021-10-13 08:26:10|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|0
1634113580000|2021-10-13 08:26:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|1
1634113590000|2021-10-13 08:26:30|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.6|2239.3|4
1634113600000|2021-10-13 08:26:40|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|0
1634113610000|2021-10-13 08:26:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|4
1634113620000|2021-10-13 08:27:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|7
1634113630000|2021-10-13 08:27:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|8
1634113640000|2021-10-13 08:27:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|5
1634113650000|2021-10-13 08:27:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|1
1634113660000|2021-10-13 08:27:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|8
1634113670000|2021-10-13 08:27:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|3
1634113680000|2021-10-13 08:28:00|2239.6|2239.3|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|8
1634113690000|2021-10-13 08:28:10|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.3|2239|1
1634113700000|2021-10-13 08:28:20|2239.3|2239|2239|2238.7|2239.3|2239|2238.9|2238.6|11
1634113710000|2021-10-13 08:28:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|6
1634113720000|2021-10-13 08:28:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|11
1634113730000|2021-10-13 08:28:50|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|2
1634113740000|2021-10-13 08:29:00|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2239|2238.7|13
1634113750000|2021-10-13 08:29:10|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.8|2238.5|4
1634113760000|2021-10-13 08:29:20|2238.9|2238.6|2239.1|2238.8|2239.3|2239|2238.9|2238.6|4
1634113770000|2021-10-13 08:29:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1634113780000|2021-10-13 08:29:40|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2239|2238.7|0
1634113790000|2021-10-13 08:29:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|2
1634113800000|2021-10-13 08:30:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|7
1634113810000|2021-10-13 08:30:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|1
1634113820000|2021-10-13 08:30:20|2239.3|2239|2239|2238.7|2239.4|2239.1|2239|2238.7|0
1634113830000|2021-10-13 08:30:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|20
1634113840000|2021-10-13 08:30:40|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.9|2238.6|1
1634113850000|2021-10-13 08:30:50|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|7
1634113860000|2021-10-13 08:31:00|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2238.6|2238.3|17
1634113870000|2021-10-13 08:31:10|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|5
1634113880000|2021-10-13 08:31:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|2
1634113890000|2021-10-13 08:31:30|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|2
1634113900000|2021-10-13 08:31:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1634113910000|2021-10-13 08:31:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|1
1634113920000|2021-10-13 08:32:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1634113930000|2021-10-13 08:32:10|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|4
1634113940000|2021-10-13 08:32:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1634113950000|2021-10-13 08:32:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1634113960000|2021-10-13 08:32:40|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|4
1634113970000|2021-10-13 08:32:50|2238.5|2238.2|2238.9|2238.6|2239|2238.7|2238.5|2238.2|0
1634113980000|2021-10-13 08:33:00|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.6|2238.3|3
1634113990000|2021-10-13 08:33:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1634114000000|2021-10-13 08:33:20|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|0
1634114010000|2021-10-13 08:33:30|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|0
1634114020000|2021-10-13 08:33:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1634114030000|2021-10-13 08:33:50|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1634114040000|2021-10-13 08:34:00|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|0
1634114050000|2021-10-13 08:34:10|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|3
1634114060000|2021-10-13 08:34:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1634114070000|2021-10-13 08:34:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|5
1634114080000|2021-10-13 08:34:40|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|0
1634114090000|2021-10-13 08:34:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1634114100000|2021-10-13 08:35:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1634114110000|2021-10-13 08:35:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1634114120000|2021-10-13 08:35:20|2238.8|2238.5|2239.3|2239|2239.5|2239.2|2238.8|2238.5|21
1634114130000|2021-10-13 08:35:30|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|14
1634114140000|2021-10-13 08:35:40|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|8
1634114150000|2021-10-13 08:35:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|2
1634114160000|2021-10-13 08:36:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|3
1634114170000|2021-10-13 08:36:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|3
1634114180000|2021-10-13 08:36:20|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.3|2238|8
1634114190000|2021-10-13 08:36:30|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|0
1634114200000|2021-10-13 08:36:40|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|1
1634114210000|2021-10-13 08:36:50|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|0
1634114220000|2021-10-13 08:37:00|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|1
1634114230000|2021-10-13 08:37:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1634114240000|2021-10-13 08:37:20|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|1
1634114250000|2021-10-13 08:37:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|0
1634114260000|2021-10-13 08:37:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|7
1634114270000|2021-10-13 08:37:50|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1634114280000|2021-10-13 08:38:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1634114290000|2021-10-13 08:38:10|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|1
1634114300000|2021-10-13 08:38:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1634114310000|2021-10-13 08:38:30|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|4
1634114320000|2021-10-13 08:38:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|8
1634114330000|2021-10-13 08:38:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1634114340000|2021-10-13 08:39:00|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.3|2238|3
1634114350000|2021-10-13 08:39:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1634114360000|2021-10-13 08:39:20|2238.1|2237.8|2238.3|2238|2238.6|2238.3|2238.1|2237.8|8
1634114370000|2021-10-13 08:39:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|4
1634114380000|2021-10-13 08:39:40|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|2
1634114390000|2021-10-13 08:39:50|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|2
1634114400000|2021-10-13 08:40:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.5|2237.2|13
1634114410000|2021-10-13 08:40:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|5
1634114430000|2021-10-13 08:40:30|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2237.6|2237.3|5
1634114440000|2021-10-13 08:40:40|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1634114450000|2021-10-13 08:40:50|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|1
1634114460000|2021-10-13 08:41:00|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.7|2237.4|13
1634114470000|2021-10-13 08:41:10|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|3
1634114480000|2021-10-13 08:41:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1634114490000|2021-10-13 08:41:30|2237.7|2237.4|2238|2237.7|2238.2|2237.9|2237.7|2237.4|1
1634114500000|2021-10-13 08:41:40|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|4
1634114510000|2021-10-13 08:41:50|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|4
1634114520000|2021-10-13 08:42:00|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|10
1634114530000|2021-10-13 08:42:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|5
1634114540000|2021-10-13 08:42:20|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.2|2237.9|5
1634114550000|2021-10-13 08:42:30|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|3
1634114560000|2021-10-13 08:42:40|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2238.3|2238|4
1634114570000|2021-10-13 08:42:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|5
1634114580000|2021-10-13 08:43:00|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|2
1634114590000|2021-10-13 08:43:10|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|5
1634114600000|2021-10-13 08:43:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|2
1634114610000|2021-10-13 08:43:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1634114620000|2021-10-13 08:43:40|2238.7|2238.4|2239.2|2238.9|2239.3|2239|2238.7|2238.4|53
1634114630000|2021-10-13 08:43:50|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2238.9|2238.6|9
1634114640000|2021-10-13 08:44:00|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|14
1634114650000|2021-10-13 08:44:10|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.3|2239|11
1634114660000|2021-10-13 08:44:20|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|10
1634114670000|2021-10-13 08:44:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1634114680000|2021-10-13 08:44:40|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.3|2240|9
1634114690000|2021-10-13 08:44:50|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|4
1634114700000|2021-10-13 08:45:00|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|15
1634114710000|2021-10-13 08:45:10|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.7|2239.4|7
1634114720000|2021-10-13 08:45:20|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|7
1634114730000|2021-10-13 08:45:30|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|7
1634114740000|2021-10-13 08:45:40|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|10
1634114750000|2021-10-13 08:45:50|2240|2239.7|2240.3|2240|2240.3|2240|2239.9|2239.6|15
1634114760000|2021-10-13 08:46:00|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.3|2240|7
1634114770000|2021-10-13 08:46:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.3|2240|4
1634114780000|2021-10-13 08:46:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|7
1634114790000|2021-10-13 08:46:30|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|11
1634114800000|2021-10-13 08:46:40|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|4
1634114810000|2021-10-13 08:46:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|1
1634114820000|2021-10-13 08:47:00|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|2
1634114830000|2021-10-13 08:47:10|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|2
1634114840000|2021-10-13 08:47:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|1
1634114850000|2021-10-13 08:47:30|2240.4|2240.1|2240.9|2240.6|2241.1|2240.8|2240.4|2240.1|61
1634114860000|2021-10-13 08:47:40|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|9
1634114870000|2021-10-13 08:47:50|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|11
1634114880000|2021-10-13 08:48:00|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|2
1634114890000|2021-10-13 08:48:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.7|2240.4|4
1634114900000|2021-10-13 08:48:20|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|7
1634114910000|2021-10-13 08:48:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|14
1634114920000|2021-10-13 08:48:40|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|14
1634114930000|2021-10-13 08:48:50|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|6
1634114940000|2021-10-13 08:49:00|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|0
1634114950000|2021-10-13 08:49:10|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|7
1634114960000|2021-10-13 08:49:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|3
1634114970000|2021-10-13 08:49:30|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|2
1634114980000|2021-10-13 08:49:40|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|8
1634114990000|2021-10-13 08:49:50|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|6
1634115000000|2021-10-13 08:50:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|11
1634115010000|2021-10-13 08:50:10|2240.9|2240.6|2241.4|2241.1|2241.5|2241.2|2240.9|2240.6|43
1634115020000|2021-10-13 08:50:20|2241.5|2241.2|2241.9|2241.6|2242.2|2241.9|2241.4|2241.1|39
1634115030000|2021-10-13 08:50:30|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|4
1634115040000|2021-10-13 08:50:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|7
1634115050000|2021-10-13 08:50:50|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|5
1634115060000|2021-10-13 08:51:00|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.5|2241.2|14
1634115070000|2021-10-13 08:51:10|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.7|2241.4|5
1634115080000|2021-10-13 08:51:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.7|2241.4|2
1634115090000|2021-10-13 08:51:30|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|4
1634115100000|2021-10-13 08:51:40|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|6
1634115110000|2021-10-13 08:51:50|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.7|2241.4|4
1634115120000|2021-10-13 08:52:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|4
1634115130000|2021-10-13 08:52:10|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|6
1634115140000|2021-10-13 08:52:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1634115150000|2021-10-13 08:52:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|4
1634115160000|2021-10-13 08:52:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1634115170000|2021-10-13 08:52:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|10
1634115180000|2021-10-13 08:53:00|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|7
1634115190000|2021-10-13 08:53:10|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.6|2240.3|3
1634115200000|2021-10-13 08:53:20|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|1
1634115210000|2021-10-13 08:53:30|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1634115220000|2021-10-13 08:53:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|5
1634115230000|2021-10-13 08:53:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|3
1634115240000|2021-10-13 08:54:00|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|1
1634115250000|2021-10-13 08:54:10|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1634115260000|2021-10-13 08:54:20|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.7|2240.4|2
1634115270000|2021-10-13 08:54:30|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|2
1634115280000|2021-10-13 08:54:40|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|9
1634115290000|2021-10-13 08:54:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|1
1634115300000|2021-10-13 08:55:00|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|2
1634115310000|2021-10-13 08:55:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|1
1634115320000|2021-10-13 08:55:20|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|0
1634115330000|2021-10-13 08:55:30|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|1
1634115340000|2021-10-13 08:55:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1634115350000|2021-10-13 08:55:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1634115360000|2021-10-13 08:56:00|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|6
1634115370000|2021-10-13 08:56:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|3
1634115380000|2021-10-13 08:56:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|1
1634115390000|2021-10-13 08:56:30|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2240|2239.7|19
1634115400000|2021-10-13 08:56:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|7
1634115410000|2021-10-13 08:56:50|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|4
1634115420000|2021-10-13 08:57:00|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|1
1634115430000|2021-10-13 08:57:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1634115440000|2021-10-13 08:57:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|4
1634115450000|2021-10-13 08:57:30|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|9
1634115460000|2021-10-13 08:57:40|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|6
1634115470000|2021-10-13 08:57:50|2239.5|2239.2|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|7
1634115480000|2021-10-13 08:58:00|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|11
1634115490000|2021-10-13 08:58:10|2239.7|2239.4|2239.5|2239.2|2240|2239.7|2239.5|2239.2|5
1634115500000|2021-10-13 08:58:20|2239.6|2239.3|2239.3|2239|2239.8|2239.5|2239.3|2239|7
1634115510000|2021-10-13 08:58:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1634115520000|2021-10-13 08:58:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1634115530000|2021-10-13 08:58:50|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.3|2239|5
1634115540000|2021-10-13 08:59:00|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1634115550000|2021-10-13 08:59:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|6
1634115560000|2021-10-13 08:59:20|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|0
1634115570000|2021-10-13 08:59:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1634115580000|2021-10-13 08:59:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1634115590000|2021-10-13 08:59:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|5
1634115600000|2021-10-13 09:00:00|2239.4|2239.1|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|26
1634115610000|2021-10-13 09:00:10|2239.8|2239.5|2239|2238.7|2239.8|2239.5|2239|2238.7|10
1634115620000|2021-10-13 09:00:20|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|11
1634115630000|2021-10-13 09:00:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1634115640000|2021-10-13 09:00:40|2239.4|2239.1|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|2
1634115650000|2021-10-13 09:00:50|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|3
1634115660000|2021-10-13 09:01:00|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|2
1634115670000|2021-10-13 09:01:10|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|2
1634115680000|2021-10-13 09:01:20|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|3
1634115690000|2021-10-13 09:01:30|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|3
1634115700000|2021-10-13 09:01:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1634115710000|2021-10-13 09:01:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|0
1634115720000|2021-10-13 09:02:00|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1634115730000|2021-10-13 09:02:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.7|2238.4|2
1634115740000|2021-10-13 09:02:20|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|0
1634115750000|2021-10-13 09:02:30|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|10
1634115760000|2021-10-13 09:02:40|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|5
1634115770000|2021-10-13 09:02:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|1
1634115780000|2021-10-13 09:03:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1634115790000|2021-10-13 09:03:10|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|2
1634115800000|2021-10-13 09:03:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|0
1634115810000|2021-10-13 09:03:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|2
1634115820000|2021-10-13 09:03:40|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|3
1634115830000|2021-10-13 09:03:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1634115840000|2021-10-13 09:04:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|1
1634115850000|2021-10-13 09:04:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|1
1634115860000|2021-10-13 09:04:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1634115870000|2021-10-13 09:04:30|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|8
1634115880000|2021-10-13 09:04:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|1
1634115890000|2021-10-13 09:04:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1634115900000|2021-10-13 09:05:00|2238.2|2237.9|2237.9|2237.6|2238.3|2238|2237.9|2237.6|10
1634115910000|2021-10-13 09:05:10|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|4
1634115920000|2021-10-13 09:05:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|16
1634115930000|2021-10-13 09:05:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|10
1634115940000|2021-10-13 09:05:40|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|1
1634115950000|2021-10-13 09:05:50|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|7
1634115960000|2021-10-13 09:06:00|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|4
1634115970000|2021-10-13 09:06:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1634115980000|2021-10-13 09:06:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|3
1634115990000|2021-10-13 09:06:30|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.8|2237.5|12
1634116000000|2021-10-13 09:06:40|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|3
1634116010000|2021-10-13 09:06:50|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|4
1634116020000|2021-10-13 09:07:00|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|0
1634116030000|2021-10-13 09:07:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|2
1634116040000|2021-10-13 09:07:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|2
1634116050000|2021-10-13 09:07:30|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1634116060000|2021-10-13 09:07:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|8
1634116070000|2021-10-13 09:07:50|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|6
1634116080000|2021-10-13 09:08:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|17
1634116090000|2021-10-13 09:08:10|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|9
1634116100000|2021-10-13 09:08:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|2
1634116110000|2021-10-13 09:08:30|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.3|2237|18
1634116120000|2021-10-13 09:08:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|4
1634116130000|2021-10-13 09:08:50|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|13
1634116140000|2021-10-13 09:09:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|0
1634116150000|2021-10-13 09:09:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|0
1634116160000|2021-10-13 09:09:20|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|4
1634116170000|2021-10-13 09:09:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.3|2237|2
1634116180000|2021-10-13 09:09:40|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|5
1634116190000|2021-10-13 09:09:50|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|0
1634116200000|2021-10-13 09:10:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|9
1634116210000|2021-10-13 09:10:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|3
1634116220000|2021-10-13 09:10:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1634116230000|2021-10-13 09:10:30|2237.7|2237.4|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|3
1634116240000|2021-10-13 09:10:40|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|3
1634116250000|2021-10-13 09:10:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|0
1634116260000|2021-10-13 09:11:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|3
1634116270000|2021-10-13 09:11:10|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1634116280000|2021-10-13 09:11:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1634116300000|2021-10-13 09:11:40|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1634116310000|2021-10-13 09:11:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1634116320000|2021-10-13 09:12:00|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.3|2237|4
1634116330000|2021-10-13 09:12:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1634116340000|2021-10-13 09:12:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238|2237.7|2
1634116350000|2021-10-13 09:12:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1634116360000|2021-10-13 09:12:40|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.5|2237.2|4
1634116370000|2021-10-13 09:12:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|0
1634116380000|2021-10-13 09:13:00|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|5
1634116390000|2021-10-13 09:13:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|1
1634116400000|2021-10-13 09:13:20|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|0
1634116410000|2021-10-13 09:13:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.7|2237.4|2
1634116420000|2021-10-13 09:13:40|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1634116430000|2021-10-13 09:13:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1634116440000|2021-10-13 09:14:00|2237.8|2237.5|2238.5|2238.2|2238.5|2238.2|2237.8|2237.5|11
1634116450000|2021-10-13 09:14:10|||||||||3
1634116460000|2021-10-13 09:14:20|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|2
1634116470000|2021-10-13 09:14:30|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|1
1634116480000|2021-10-13 09:14:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|0
1634116490000|2021-10-13 09:14:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.1|2237.8|3
1634116500000|2021-10-13 09:15:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1634116510000|2021-10-13 09:15:10|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1634116520000|2021-10-13 09:15:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1634116530000|2021-10-13 09:15:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|2
1634116540000|2021-10-13 09:15:40|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|1
1634116550000|2021-10-13 09:15:50|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|6
1634116560000|2021-10-13 09:16:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1634116570000|2021-10-13 09:16:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1634116580000|2021-10-13 09:16:20|2238.7|2238.4|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|48
1634116590000|2021-10-13 09:16:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|22
1634116600000|2021-10-13 09:16:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|4
1634116610000|2021-10-13 09:16:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1634116620000|2021-10-13 09:17:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|8
1634116630000|2021-10-13 09:17:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1634116640000|2021-10-13 09:17:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|4
1634116650000|2021-10-13 09:17:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|2
1634116660000|2021-10-13 09:17:40|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|5
1634116680000|2021-10-13 09:18:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1634116690000|2021-10-13 09:18:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1634116700000|2021-10-13 09:18:20|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|6
1634116710000|2021-10-13 09:18:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|1
1634116720000|2021-10-13 09:18:40|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|2
1634116730000|2021-10-13 09:18:50|2239|2238.7|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|4
1634116740000|2021-10-13 09:19:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|16
1634116750000|2021-10-13 09:19:10|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|8
1634116760000|2021-10-13 09:19:20|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|0
1634116770000|2021-10-13 09:19:30|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|1
1634116780000|2021-10-13 09:19:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|5
1634116790000|2021-10-13 09:19:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1634116800000|2021-10-13 09:20:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|0
1634116810000|2021-10-13 09:20:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|1
1634116820000|2021-10-13 09:20:20|2238.8|2238.5|2239.2|2238.9|2239.3|2239|2238.8|2238.5|2
1634116830000|2021-10-13 09:20:30|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|2
1634116840000|2021-10-13 09:20:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239|2238.7|2
1634116850000|2021-10-13 09:20:50|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.9|2238.6|0
1634116860000|2021-10-13 09:21:00|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1634116870000|2021-10-13 09:21:10|||||||||1
1634116880000|2021-10-13 09:21:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1634116890000|2021-10-13 09:21:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1634116900000|2021-10-13 09:21:40|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|1
1634116910000|2021-10-13 09:21:50|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1634116920000|2021-10-13 09:22:00|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|0
1634116930000|2021-10-13 09:22:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1634116940000|2021-10-13 09:22:20|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|1
1634116950000|2021-10-13 09:22:30|2238.6|2238.3|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|4
1634116960000|2021-10-13 09:22:40|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|0
1634116970000|2021-10-13 09:22:50|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|1
1634116980000|2021-10-13 09:23:00|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|1
1634116990000|2021-10-13 09:23:10|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|1
1634117000000|2021-10-13 09:23:20|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|4
1634117010000|2021-10-13 09:23:30|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|2
1634117020000|2021-10-13 09:23:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|3
1634117040000|2021-10-13 09:24:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|5
1634117050000|2021-10-13 09:24:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|1
1634117060000|2021-10-13 09:24:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1634117070000|2021-10-13 09:24:30|2239.2|2238.9|2239.6|2239.3|2239.8|2239.5|2239.2|2238.9|5
1634117080000|2021-10-13 09:24:40|2239.7|2239.4|2240|2239.7|2240.1|2239.8|2239.7|2239.4|14
1634117090000|2021-10-13 09:24:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|3
1634117100000|2021-10-13 09:25:00|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|3
1634117110000|2021-10-13 09:25:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|12
1634117120000|2021-10-13 09:25:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|9
1634117130000|2021-10-13 09:25:30|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|3
1634117140000|2021-10-13 09:25:40|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|5
1634117150000|2021-10-13 09:25:50|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|10
1634117160000|2021-10-13 09:26:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|5
1634117170000|2021-10-13 09:26:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1634117180000|2021-10-13 09:26:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|1
1634117190000|2021-10-13 09:26:30|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1634117200000|2021-10-13 09:26:40|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|0
1634117210000|2021-10-13 09:26:50|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|2
1634117220000|2021-10-13 09:27:00|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|4
1634117230000|2021-10-13 09:27:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|0
1634117240000|2021-10-13 09:27:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|17
1634117250000|2021-10-13 09:27:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|0
1634117260000|2021-10-13 09:27:40|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|2
1634117270000|2021-10-13 09:27:50|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|0
1634117280000|2021-10-13 09:28:00|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.9|2237.6|4
1634117290000|2021-10-13 09:28:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1634117300000|2021-10-13 09:28:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1634117310000|2021-10-13 09:28:30|2238|2237.7|2238.3|2238|2238.3|2238|2237.9|2237.6|1
1634117320000|2021-10-13 09:28:40|2238.2|2237.9|2238.3|2238|2238.6|2238.3|2238.2|2237.9|4
1634117330000|2021-10-13 09:28:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1634117340000|2021-10-13 09:29:00|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1634117350000|2021-10-13 09:29:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|1
1634117360000|2021-10-13 09:29:20|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1634117370000|2021-10-13 09:29:30|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1634117380000|2021-10-13 09:29:40|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|0
1634117390000|2021-10-13 09:29:50|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|0
1634117400000|2021-10-13 09:30:00|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.3|2238|0
1634117410000|2021-10-13 09:30:10|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|2
1634117420000|2021-10-13 09:30:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1634117430000|2021-10-13 09:30:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|1
1634117440000|2021-10-13 09:30:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|4
1634117450000|2021-10-13 09:30:50|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|5
1634117460000|2021-10-13 09:31:00|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|2
1634117470000|2021-10-13 09:31:10|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1634117490000|2021-10-13 09:31:30|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|1
1634117500000|2021-10-13 09:31:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1634117510000|2021-10-13 09:31:50|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|4
1634117520000|2021-10-13 09:32:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1634117530000|2021-10-13 09:32:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1634117540000|2021-10-13 09:32:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1634117550000|2021-10-13 09:32:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1634117560000|2021-10-13 09:32:40|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|4
1634117570000|2021-10-13 09:32:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1634117580000|2021-10-13 09:33:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1634117590000|2021-10-13 09:33:10|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|1
1634117600000|2021-10-13 09:33:20|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|9
1634117620000|2021-10-13 09:33:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|3
1634117630000|2021-10-13 09:33:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|0
1634117640000|2021-10-13 09:34:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1634117650000|2021-10-13 09:34:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1634117660000|2021-10-13 09:34:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|1
1634117670000|2021-10-13 09:34:30|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|1
1634117680000|2021-10-13 09:34:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1634117690000|2021-10-13 09:34:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1634117700000|2021-10-13 09:35:00|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|0
1634117710000|2021-10-13 09:35:10|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|7
1634117720000|2021-10-13 09:35:20|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|3
1634117730000|2021-10-13 09:35:30|2238.3|2238|2238.5|2238.2|2238.9|2238.6|2238.3|2238|0
1634117740000|2021-10-13 09:35:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1634117750000|2021-10-13 09:35:50|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|5
1634117760000|2021-10-13 09:36:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|1
1634117770000|2021-10-13 09:36:10|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1634117780000|2021-10-13 09:36:20|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|3
1634117790000|2021-10-13 09:36:30|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|4
1634117800000|2021-10-13 09:36:40|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|0
1634117810000|2021-10-13 09:36:50|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1634117820000|2021-10-13 09:37:00|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|0
1634117830000|2021-10-13 09:37:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1634117840000|2021-10-13 09:37:20|2239|2238.7|2239.2|2238.9|2239.3|2239|2239|2238.7|14
1634117850000|2021-10-13 09:37:30|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|3
1634117860000|2021-10-13 09:37:40|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|1
1634117870000|2021-10-13 09:37:50|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|1
1634117880000|2021-10-13 09:38:00|2239|2238.7|2239.2|2238.9|2239.3|2239|2239|2238.7|0
1634117890000|2021-10-13 09:38:10|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|0
1634117900000|2021-10-13 09:38:20|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.9|2238.6|4
1634117910000|2021-10-13 09:38:30|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|1
1634117920000|2021-10-13 09:38:40|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|5
1634117930000|2021-10-13 09:38:50|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|6
1634117940000|2021-10-13 09:39:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|5
1634117950000|2021-10-13 09:39:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|1
1634117960000|2021-10-13 09:39:20|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|6
1634117970000|2021-10-13 09:39:30|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|1
1634117980000|2021-10-13 09:39:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1634117990000|2021-10-13 09:39:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|0
1634118000000|2021-10-13 09:40:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1634118010000|2021-10-13 09:40:10|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|1
1634118020000|2021-10-13 09:40:20|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|0
1634118030000|2021-10-13 09:40:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|1
1634118040000|2021-10-13 09:40:40|2239.3|2239|2239|2238.7|2239.3|2239|2238.9|2238.6|0
1634118050000|2021-10-13 09:40:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1634118060000|2021-10-13 09:41:00|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|1
1634118070000|2021-10-13 09:41:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1634118080000|2021-10-13 09:41:20|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|6
1634118090000|2021-10-13 09:41:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1634118100000|2021-10-13 09:41:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1634118110000|2021-10-13 09:41:50|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|2
1634118120000|2021-10-13 09:42:00|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|1
1634118130000|2021-10-13 09:42:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|6
1634118140000|2021-10-13 09:42:20|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|0
1634118150000|2021-10-13 09:42:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|5
1634118160000|2021-10-13 09:42:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1634118170000|2021-10-13 09:42:50|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|0
1634118180000|2021-10-13 09:43:00|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.4|2238.1|0
1634118190000|2021-10-13 09:43:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1634118200000|2021-10-13 09:43:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1634118210000|2021-10-13 09:43:30|2238.5|2238.2|2238.3|2238|2238.8|2238.5|2238.3|2238|5
1634118220000|2021-10-13 09:43:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.9|2237.6|1
1634118230000|2021-10-13 09:43:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1634118240000|2021-10-13 09:44:00|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1634118260000|2021-10-13 09:44:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1634118270000|2021-10-13 09:44:30|2238|2237.7|2238.3|2238|2238.4|2238.1|2238|2237.7|0
1634118280000|2021-10-13 09:44:40|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|1
1634118290000|2021-10-13 09:44:50|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|2
1634118300000|2021-10-13 09:45:00|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|0
1634118310000|2021-10-13 09:45:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1634118320000|2021-10-13 09:45:20|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|0
1634118330000|2021-10-13 09:45:30|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|2
1634118340000|2021-10-13 09:45:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1634118350000|2021-10-13 09:45:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1634118360000|2021-10-13 09:46:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1634118370000|2021-10-13 09:46:10|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|2
1634118380000|2021-10-13 09:46:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1634118390000|2021-10-13 09:46:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1634118400000|2021-10-13 09:46:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.1|2237.8|1
1634118410000|2021-10-13 09:46:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1634118420000|2021-10-13 09:47:00|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|1
1634118430000|2021-10-13 09:47:10|2238.5|2238.2|2238.8|2238.5|2239.1|2238.8|2238.5|2238.2|4
1634118440000|2021-10-13 09:47:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1634118450000|2021-10-13 09:47:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1634118460000|2021-10-13 09:47:40|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|1
1634118470000|2021-10-13 09:47:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1634118480000|2021-10-13 09:48:00|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.9|2238.6|6
1634118490000|2021-10-13 09:48:10|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|1
1634118500000|2021-10-13 09:48:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|2
1634118510000|2021-10-13 09:48:30|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.6|2238.3|0
1634118520000|2021-10-13 09:48:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|0
1634118530000|2021-10-13 09:48:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1634118540000|2021-10-13 09:49:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|2
1634118550000|2021-10-13 09:49:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1634118560000|2021-10-13 09:49:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|4
1634118570000|2021-10-13 09:49:30|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|9
1634118580000|2021-10-13 09:49:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1634118590000|2021-10-13 09:49:50|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1634118600000|2021-10-13 09:50:00|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1634118610000|2021-10-13 09:50:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1634118620000|2021-10-13 09:50:20|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|2
1634118630000|2021-10-13 09:50:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|6
1634118640000|2021-10-13 09:50:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|1
1634118650000|2021-10-13 09:50:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1634118660000|2021-10-13 09:51:00|2238.3|2238|2238.4|2238.1|2238.7|2238.4|2238.3|2238|5
1634118670000|2021-10-13 09:51:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|0
1634118680000|2021-10-13 09:51:20|2238.7|2238.4|2238.8|2238.5|2239|2238.7|2238.6|2238.3|3
1634118690000|2021-10-13 09:51:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1634118700000|2021-10-13 09:51:40|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1634118710000|2021-10-13 09:51:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1634118720000|2021-10-13 09:52:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1634118730000|2021-10-13 09:52:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|0
1634118740000|2021-10-13 09:52:20|2239|2238.7|2239|2238.7|2239.2|2238.9|2239|2238.7|6
1634118750000|2021-10-13 09:52:30|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|1
1634118760000|2021-10-13 09:52:40|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1634118770000|2021-10-13 09:52:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1634118780000|2021-10-13 09:53:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|1
1634118790000|2021-10-13 09:53:10|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|0
1634118800000|2021-10-13 09:53:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|0
1634118810000|2021-10-13 09:53:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|2
1634118820000|2021-10-13 09:53:40|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|7
1634118830000|2021-10-13 09:53:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|12
1634118840000|2021-10-13 09:54:00|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|6
1634118850000|2021-10-13 09:54:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|0
1634118860000|2021-10-13 09:54:20|2238.4|2238.1|2238.3|2238|2238.6|2238.3|2238.3|2238|0
1634118870000|2021-10-13 09:54:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1634118880000|2021-10-13 09:54:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1634118890000|2021-10-13 09:54:50|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|1
1634118900000|2021-10-13 09:55:00|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|1
1634118920000|2021-10-13 09:55:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1634118930000|2021-10-13 09:55:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|1
1634118940000|2021-10-13 09:55:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|0
1634118970000|2021-10-13 09:56:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1634118980000|2021-10-13 09:56:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1634118990000|2021-10-13 09:56:30|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|21
1634119000000|2021-10-13 09:56:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.1|2237.8|2
1634119010000|2021-10-13 09:56:50|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.8|2237.5|6
1634119020000|2021-10-13 09:57:00|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|0
1634119030000|2021-10-13 09:57:10|2238|2237.7|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1634119040000|2021-10-13 09:57:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1634119050000|2021-10-13 09:57:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1634119060000|2021-10-13 09:57:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1634119070000|2021-10-13 09:57:50|||||||||4
1634119080000|2021-10-13 09:58:00|2237.8|2237.5|2238|2237.7|2238.2|2237.9|2237.8|2237.5|3
1634119090000|2021-10-13 09:58:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|5
1634119100000|2021-10-13 09:58:20|2237.9|2237.6|2237.6|2237.3|2238|2237.7|2237.6|2237.3|4
1634119110000|2021-10-13 09:58:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1634119120000|2021-10-13 09:58:40|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|11
1634119130000|2021-10-13 09:58:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|1
1634119140000|2021-10-13 09:59:00|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|5
1634119150000|2021-10-13 09:59:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1634119170000|2021-10-13 09:59:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|1
1634119180000|2021-10-13 09:59:40|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|0
1634119190000|2021-10-13 09:59:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|0
1634119200000|2021-10-13 10:00:00|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|2
1634119210000|2021-10-13 10:00:10|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|1
1634119220000|2021-10-13 10:00:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1634119230000|2021-10-13 10:00:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1634119240000|2021-10-13 10:00:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|3
1634119250000|2021-10-13 10:00:50|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1634119260000|2021-10-13 10:01:00|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|6
1634119270000|2021-10-13 10:01:10|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|5
1634119280000|2021-10-13 10:01:20|2238.4|2238.1|2238.9|2238.6|2239.1|2238.8|2238.4|2238.1|11
1634119290000|2021-10-13 10:01:30|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|1
1634119300000|2021-10-13 10:01:40|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.9|2238.6|7
1634119310000|2021-10-13 10:01:50|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.8|2238.5|2
1634119320000|2021-10-13 10:02:00|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.6|2238.3|1
1634119330000|2021-10-13 10:02:10|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.1|2237.8|5
1634119340000|2021-10-13 10:02:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|4
1634119350000|2021-10-13 10:02:30|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|2
1634119360000|2021-10-13 10:02:40|2238.2|2237.9|2238|2237.7|2238.4|2238.1|2238|2237.7|3
1634119370000|2021-10-13 10:02:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|1
1634119380000|2021-10-13 10:03:00|2237.9|2237.6|2237.7|2237.4|2238|2237.7|2237.7|2237.4|8
1634119390000|2021-10-13 10:03:10|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|1
1634119400000|2021-10-13 10:03:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1634119410000|2021-10-13 10:03:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1634119420000|2021-10-13 10:03:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1634119430000|2021-10-13 10:03:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|2
1634119440000|2021-10-13 10:04:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|0
1634119450000|2021-10-13 10:04:10|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|0
1634119460000|2021-10-13 10:04:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|3
1634119470000|2021-10-13 10:04:30|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|1
1634119480000|2021-10-13 10:04:40|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|3
1634119490000|2021-10-13 10:04:50|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|1
1634119500000|2021-10-13 10:05:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1634119510000|2021-10-13 10:05:10|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|3
1634119520000|2021-10-13 10:05:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1634119530000|2021-10-13 10:05:30|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|0
1634119540000|2021-10-13 10:05:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|6
1634119550000|2021-10-13 10:05:50|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|5
1634119560000|2021-10-13 10:06:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|5
1634119570000|2021-10-13 10:06:10|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|3
1634119580000|2021-10-13 10:06:20|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|2
1634119590000|2021-10-13 10:06:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|0
1634119600000|2021-10-13 10:06:40|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|2
1634119610000|2021-10-13 10:06:50|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1634119620000|2021-10-13 10:07:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1634119630000|2021-10-13 10:07:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1634119640000|2021-10-13 10:07:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1634119650000|2021-10-13 10:07:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|6
1634119660000|2021-10-13 10:07:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1634119670000|2021-10-13 10:07:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|2
1634119690000|2021-10-13 10:08:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1634119700000|2021-10-13 10:08:20|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|5
1634119710000|2021-10-13 10:08:30|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1634119720000|2021-10-13 10:08:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|1
1634119730000|2021-10-13 10:08:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1634119740000|2021-10-13 10:09:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|6
1634119750000|2021-10-13 10:09:10|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|4
1634119760000|2021-10-13 10:09:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|2
1634119770000|2021-10-13 10:09:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|0
1634119780000|2021-10-13 10:09:40|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|0
1634119790000|2021-10-13 10:09:50|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|0
1634119800000|2021-10-13 10:10:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|5
1634119810000|2021-10-13 10:10:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|2
1634119820000|2021-10-13 10:10:20|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|4
1634119830000|2021-10-13 10:10:30|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|0
1634119840000|2021-10-13 10:10:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|1
1634119850000|2021-10-13 10:10:50|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|0
1634119860000|2021-10-13 10:11:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1634119880000|2021-10-13 10:11:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|8
1634119890000|2021-10-13 10:11:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1634119900000|2021-10-13 10:11:40|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238.1|2237.8|1
1634119910000|2021-10-13 10:11:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1634119920000|2021-10-13 10:12:00|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|1
1634119930000|2021-10-13 10:12:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1634119940000|2021-10-13 10:12:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|4
1634119950000|2021-10-13 10:12:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238|2237.7|1
1634119960000|2021-10-13 10:12:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|1
1634119970000|2021-10-13 10:12:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1634119980000|2021-10-13 10:13:00|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1634119990000|2021-10-13 10:13:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1634120000000|2021-10-13 10:13:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1634120010000|2021-10-13 10:13:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|8
1634120020000|2021-10-13 10:13:40|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1634120040000|2021-10-13 10:14:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1634120050000|2021-10-13 10:14:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|6
1634120060000|2021-10-13 10:14:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|7
1634120070000|2021-10-13 10:14:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|0
1634120080000|2021-10-13 10:14:40|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|8
1634120090000|2021-10-13 10:14:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1634120100000|2021-10-13 10:15:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|4
1634120110000|2021-10-13 10:15:10|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|3
1634120120000|2021-10-13 10:15:20|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|2
1634120130000|2021-10-13 10:15:30|2238.7|2238.4|2239.5|2239.2|2239.5|2239.2|2238.7|2238.4|4
1634120140000|2021-10-13 10:15:40|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.3|2239|8
1634120150000|2021-10-13 10:15:50|2239.7|2239.4|2240|2239.7|2240.3|2240|2239.6|2239.3|17
1634120160000|2021-10-13 10:16:00|2239.9|2239.6|2239.7|2239.4|2240.2|2239.9|2239.5|2239.2|4
1634120170000|2021-10-13 10:16:10|2239.8|2239.5|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|4
1634120180000|2021-10-13 10:16:20|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|0
1634120190000|2021-10-13 10:16:30|2239.8|2239.5|2240.5|2240.2|2240.5|2240.2|2239.8|2239.5|29
1634120200000|2021-10-13 10:16:40|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|11
1634120210000|2021-10-13 10:16:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|2
1634120220000|2021-10-13 10:17:00|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|5
1634120230000|2021-10-13 10:17:10|2240.9|2240.6|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|4
1634120240000|2021-10-13 10:17:20|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|5
1634120250000|2021-10-13 10:17:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|5
1634120260000|2021-10-13 10:17:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|3
1634120270000|2021-10-13 10:17:50|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|6
1634120290000|2021-10-13 10:18:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|5
1634120300000|2021-10-13 10:18:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|1
1634120310000|2021-10-13 10:18:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|10
1634120320000|2021-10-13 10:18:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1634120330000|2021-10-13 10:18:50|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|2
1634120340000|2021-10-13 10:19:00|2240.8|2240.5|2241|2240.7|2241.2|2240.9|2240.8|2240.5|10
1634120350000|2021-10-13 10:19:10|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|3
1634120360000|2021-10-13 10:19:20|2241|2240.7|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|12
1634120370000|2021-10-13 10:19:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|1
1634120380000|2021-10-13 10:19:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|0
1634120390000|2021-10-13 10:19:50|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|0
1634120400000|2021-10-13 10:20:00|2240.3|2240|2240|2239.7|2240.3|2240|2239.9|2239.6|2
1634120410000|2021-10-13 10:20:10|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1634120420000|2021-10-13 10:20:20|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|0
1634120430000|2021-10-13 10:20:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1634120440000|2021-10-13 10:20:40|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|2
1634120450000|2021-10-13 10:20:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|1
1634120460000|2021-10-13 10:21:00|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|4
1634120470000|2021-10-13 10:21:10|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|1
1634120480000|2021-10-13 10:21:20|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|4
1634120490000|2021-10-13 10:21:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1634120500000|2021-10-13 10:21:40|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|1
1634120510000|2021-10-13 10:21:50|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|6
1634120520000|2021-10-13 10:22:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1634120530000|2021-10-13 10:22:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|5
1634120540000|2021-10-13 10:22:20|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|0
1634120550000|2021-10-13 10:22:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1634120560000|2021-10-13 10:22:40|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|8
1634120570000|2021-10-13 10:22:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1634120580000|2021-10-13 10:23:00|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|0
1634120590000|2021-10-13 10:23:10|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|2
1634120600000|2021-10-13 10:23:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|1
1634120610000|2021-10-13 10:23:30|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|15
1634120620000|2021-10-13 10:23:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|21
1634120630000|2021-10-13 10:23:50|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|6
1634120640000|2021-10-13 10:24:00|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|0
1634120650000|2021-10-13 10:24:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1634120660000|2021-10-13 10:24:20|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1634120670000|2021-10-13 10:24:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|8
1634120680000|2021-10-13 10:24:40|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|4
1634120690000|2021-10-13 10:24:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|1
1634120700000|2021-10-13 10:25:00|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|1
1634120710000|2021-10-13 10:25:10|2239.1|2238.8|2239|2238.7|2239.3|2239|2238.9|2238.6|1
1634120720000|2021-10-13 10:25:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|0
1634120730000|2021-10-13 10:25:30|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|0
1634120740000|2021-10-13 10:25:40|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1634120750000|2021-10-13 10:25:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1634120760000|2021-10-13 10:26:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|5
1634120770000|2021-10-13 10:26:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1634120780000|2021-10-13 10:26:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1634120790000|2021-10-13 10:26:30|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|2
1634120800000|2021-10-13 10:26:40|2239.2|2238.9|2238.9|2238.6|2239.3|2239|2238.9|2238.6|0
1634120810000|2021-10-13 10:26:50|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1634120820000|2021-10-13 10:27:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1634120830000|2021-10-13 10:27:10|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1634120840000|2021-10-13 10:27:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|3
1634120850000|2021-10-13 10:27:30|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|5
1634120860000|2021-10-13 10:27:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1634120870000|2021-10-13 10:27:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1634120880000|2021-10-13 10:28:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|2
1634120890000|2021-10-13 10:28:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|1
1634120900000|2021-10-13 10:28:20|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|5
1634120910000|2021-10-13 10:28:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1634120920000|2021-10-13 10:28:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1634120930000|2021-10-13 10:28:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1634120940000|2021-10-13 10:29:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|7
1634120950000|2021-10-13 10:29:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|4
1634120960000|2021-10-13 10:29:20|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|0
1634120970000|2021-10-13 10:29:30|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1634120980000|2021-10-13 10:29:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|3
1634120990000|2021-10-13 10:29:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|6
1634121000000|2021-10-13 10:30:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|4
1634121010000|2021-10-13 10:30:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1634121020000|2021-10-13 10:30:20|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|0
1634121030000|2021-10-13 10:30:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1634121040000|2021-10-13 10:30:40|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|1
1634121050000|2021-10-13 10:30:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1634121060000|2021-10-13 10:31:00|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|1
1634121070000|2021-10-13 10:31:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1634121080000|2021-10-13 10:31:20|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1634121090000|2021-10-13 10:31:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|0
1634121100000|2021-10-13 10:31:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|0
1634121110000|2021-10-13 10:31:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1634121120000|2021-10-13 10:32:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1634121130000|2021-10-13 10:32:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1634121140000|2021-10-13 10:32:20|2239|2238.7|2238.8|2238.5|2239.2|2238.9|2238.7|2238.4|8
1634121150000|2021-10-13 10:32:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1634121160000|2021-10-13 10:32:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1634121170000|2021-10-13 10:32:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|2
1634121180000|2021-10-13 10:33:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1634121190000|2021-10-13 10:33:10|2239|2238.7|2239.3|2239|2239.4|2239.1|2239|2238.7|2
1634121200000|2021-10-13 10:33:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|0
1634121210000|2021-10-13 10:33:30|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|0
1634121220000|2021-10-13 10:33:40|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|1
1634121230000|2021-10-13 10:33:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1634121240000|2021-10-13 10:34:00|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|3
1634121250000|2021-10-13 10:34:10|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|5
1634121260000|2021-10-13 10:34:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|3
1634121270000|2021-10-13 10:34:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1634121280000|2021-10-13 10:34:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|1
1634121290000|2021-10-13 10:34:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1634121300000|2021-10-13 10:35:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1634121310000|2021-10-13 10:35:10|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|2
1634121320000|2021-10-13 10:35:20|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|3
1634121330000|2021-10-13 10:35:30|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.6|2237.3|7
1634121340000|2021-10-13 10:35:40|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|2
1634121350000|2021-10-13 10:35:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1634121360000|2021-10-13 10:36:00|2237.8|2237.5|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|0
1634121370000|2021-10-13 10:36:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|0
1634121380000|2021-10-13 10:36:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|0
1634121390000|2021-10-13 10:36:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1634121400000|2021-10-13 10:36:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|0
1634121410000|2021-10-13 10:36:50|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|0
1634121420000|2021-10-13 10:37:00|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1634121430000|2021-10-13 10:37:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|6
1634121440000|2021-10-13 10:37:20|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.6|2237.3|0
1634121450000|2021-10-13 10:37:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|1
1634121460000|2021-10-13 10:37:40|||||||||1
1634121470000|2021-10-13 10:37:50|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|1
1634121480000|2021-10-13 10:38:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1634121490000|2021-10-13 10:38:10|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1634121500000|2021-10-13 10:38:20|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|3
1634121510000|2021-10-13 10:38:30|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|2
1634121520000|2021-10-13 10:38:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|2
1634121530000|2021-10-13 10:38:50|2237|2236.7|2237.1|2236.8|2237.3|2237|2237|2236.7|2
1634121540000|2021-10-13 10:39:00|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|26
1634121550000|2021-10-13 10:39:10|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|3
1634121560000|2021-10-13 10:39:20|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|6
1634121570000|2021-10-13 10:39:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1634121580000|2021-10-13 10:39:40|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|3
1634121590000|2021-10-13 10:39:50|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.3|2237|3
1634121600000|2021-10-13 10:40:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|0
1634121610000|2021-10-13 10:40:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237|2236.7|0
1634121620000|2021-10-13 10:40:20|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|1
1634121630000|2021-10-13 10:40:30|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|3
1634121640000|2021-10-13 10:40:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|6
1634121650000|2021-10-13 10:40:50|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1634121660000|2021-10-13 10:41:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1634121670000|2021-10-13 10:41:10|||||||||1
1634121680000|2021-10-13 10:41:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.8|2236.5|2
1634121690000|2021-10-13 10:41:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.6|2236.3|4
1634121700000|2021-10-13 10:41:40|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1634121710000|2021-10-13 10:41:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|3
1634121720000|2021-10-13 10:42:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|6
1634121730000|2021-10-13 10:42:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1634121740000|2021-10-13 10:42:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|2
1634121750000|2021-10-13 10:42:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|10
1634121760000|2021-10-13 10:42:40|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.9|2236.6|3
1634121770000|2021-10-13 10:42:50|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|1
1634121780000|2021-10-13 10:43:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|7
1634121790000|2021-10-13 10:43:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|12
1634121800000|2021-10-13 10:43:20|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.2|2236.9|5
1634121810000|2021-10-13 10:43:30|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|5
1634121820000|2021-10-13 10:43:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1634121830000|2021-10-13 10:43:50|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|2
1634121840000|2021-10-13 10:44:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1634121850000|2021-10-13 10:44:10|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|0
1634121860000|2021-10-13 10:44:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1634121870000|2021-10-13 10:44:30|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237.1|2236.8|3
1634121890000|2021-10-13 10:44:50|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|3
1634121900000|2021-10-13 10:45:00|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|10
1634121910000|2021-10-13 10:45:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1634121920000|2021-10-13 10:45:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1634121930000|2021-10-13 10:45:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1634121940000|2021-10-13 10:45:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1634121950000|2021-10-13 10:45:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1634121960000|2021-10-13 10:46:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.6|2237.3|9
1634121980000|2021-10-13 10:46:20|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|0
1634121990000|2021-10-13 10:46:30|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|1
1634122000000|2021-10-13 10:46:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|1
1634122010000|2021-10-13 10:46:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|3
1634122020000|2021-10-13 10:47:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1634122030000|2021-10-13 10:47:10|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|2
1634122040000|2021-10-13 10:47:20|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1634122050000|2021-10-13 10:47:30|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|0
1634122060000|2021-10-13 10:47:40|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|3
1634122070000|2021-10-13 10:47:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1634122080000|2021-10-13 10:48:00|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|1
1634122090000|2021-10-13 10:48:10|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|2
1634122100000|2021-10-13 10:48:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1634122110000|2021-10-13 10:48:30|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|1
1634122120000|2021-10-13 10:48:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|4
1634122130000|2021-10-13 10:48:50|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1634122140000|2021-10-13 10:49:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1634122150000|2021-10-13 10:49:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1634122160000|2021-10-13 10:49:20|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|1
1634122170000|2021-10-13 10:49:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1634122180000|2021-10-13 10:49:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|0
1634122190000|2021-10-13 10:49:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1634122200000|2021-10-13 10:50:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|0
1634122210000|2021-10-13 10:50:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1634122220000|2021-10-13 10:50:20|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|0
1634122230000|2021-10-13 10:50:30|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1634122240000|2021-10-13 10:50:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1634122250000|2021-10-13 10:50:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|2
1634122260000|2021-10-13 10:51:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|3
1634122270000|2021-10-13 10:51:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1634122280000|2021-10-13 10:51:20|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|1
1634122290000|2021-10-13 10:51:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|3
1634122300000|2021-10-13 10:51:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1634122310000|2021-10-13 10:51:50|||||||||1
1634122320000|2021-10-13 10:52:00|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|2
1634122330000|2021-10-13 10:52:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1634122340000|2021-10-13 10:52:20|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|1
1634122350000|2021-10-13 10:52:30|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|1
1634122360000|2021-10-13 10:52:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1634122370000|2021-10-13 10:52:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1634122390000|2021-10-13 10:53:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|10
1634122400000|2021-10-13 10:53:20|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1634122410000|2021-10-13 10:53:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|4
1634122420000|2021-10-13 10:53:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|3
1634122430000|2021-10-13 10:53:50|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|3
1634122440000|2021-10-13 10:54:00|2239|2238.7|2239.2|2238.9|2239.3|2239|2239|2238.7|4
1634122450000|2021-10-13 10:54:10|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|7
1634122460000|2021-10-13 10:54:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|3
1634122470000|2021-10-13 10:54:30|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|10
1634122480000|2021-10-13 10:54:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1634122510000|2021-10-13 10:55:10|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|6
1634122530000|2021-10-13 10:55:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|1
1634122540000|2021-10-13 10:55:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|0
1634122550000|2021-10-13 10:55:50|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|6
1634122560000|2021-10-13 10:56:00|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|3
1634122570000|2021-10-13 10:56:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|12
1634122580000|2021-10-13 10:56:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|9
1634122590000|2021-10-13 10:56:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1634122600000|2021-10-13 10:56:40|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1634122610000|2021-10-13 10:56:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|8
1634122620000|2021-10-13 10:57:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1634122630000|2021-10-13 10:57:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|6
1634122640000|2021-10-13 10:57:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1634122650000|2021-10-13 10:57:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|74
1634122660000|2021-10-13 10:57:40|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|24
1634122670000|2021-10-13 10:57:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1634122680000|2021-10-13 10:58:00|||||||||11
1634122690000|2021-10-13 10:58:10|||||||||3
1634122700000|2021-10-13 10:58:20|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|15
1634122710000|2021-10-13 10:58:30|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.8|2237.5|36
1634122720000|2021-10-13 10:58:40|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|7
1634122730000|2021-10-13 10:58:50|||||||||5
1634122740000|2021-10-13 10:59:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|5
1634122750000|2021-10-13 10:59:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1634122760000|2021-10-13 10:59:20|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|13
1634122770000|2021-10-13 10:59:30|2238.5|2238.2|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|27
1634122780000|2021-10-13 10:59:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239|2238.7|17
1634122790000|2021-10-13 10:59:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|4
1634122800000|2021-10-13 11:00:00|2239|2238.7|2239.2|2238.9|2239.3|2239|2238.8|2238.5|17
1634122810000|2021-10-13 11:00:10|2239.4|2239.1|2238.8|2238.5|2239.4|2239.1|2238.7|2238.4|19
1634122820000|2021-10-13 11:00:20|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.3|2238|0
1634122830000|2021-10-13 11:00:30|2238.3|2238|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|6
1634122840000|2021-10-13 11:00:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|8
1634122850000|2021-10-13 11:00:50|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|3
1634122860000|2021-10-13 11:01:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|1
1634122870000|2021-10-13 11:01:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|2
1634122880000|2021-10-13 11:01:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|3
1634122890000|2021-10-13 11:01:30|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|10
1634122900000|2021-10-13 11:01:40|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|2
1634122910000|2021-10-13 11:01:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|5
1634122920000|2021-10-13 11:02:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|1
1634122930000|2021-10-13 11:02:10|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|15
1634122940000|2021-10-13 11:02:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1634122950000|2021-10-13 11:02:30|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|3
1634122960000|2021-10-13 11:02:40|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1634122970000|2021-10-13 11:02:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|2
1634122980000|2021-10-13 11:03:00|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|4
1634122990000|2021-10-13 11:03:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|5
1634123000000|2021-10-13 11:03:20|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.5|2237.2|4
1634123010000|2021-10-13 11:03:30|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|7
1634123020000|2021-10-13 11:03:40|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|6
1634123030000|2021-10-13 11:03:50|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|4
1634123040000|2021-10-13 11:04:00|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|1
1634123050000|2021-10-13 11:04:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|1
1634123060000|2021-10-13 11:04:20|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|7
1634123070000|2021-10-13 11:04:30|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|5
1634123080000|2021-10-13 11:04:40|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|4
1634123090000|2021-10-13 11:04:50|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1634123100000|2021-10-13 11:05:00|||||||||3
1634123110000|2021-10-13 11:05:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1634123120000|2021-10-13 11:05:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|9
1634123130000|2021-10-13 11:05:30|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.3|2237|12
1634123140000|2021-10-13 11:05:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1634123150000|2021-10-13 11:05:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|4
1634123160000|2021-10-13 11:06:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|11
1634123170000|2021-10-13 11:06:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|4
1634123180000|2021-10-13 11:06:20|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|2
1634123190000|2021-10-13 11:06:30|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|5
1634123200000|2021-10-13 11:06:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1634123210000|2021-10-13 11:06:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|2
1634123220000|2021-10-13 11:07:00|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1634123230000|2021-10-13 11:07:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1634123240000|2021-10-13 11:07:20|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|2
1634123250000|2021-10-13 11:07:30|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|6
1634123260000|2021-10-13 11:07:40|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.9|2236.6|3
1634123270000|2021-10-13 11:07:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1634123280000|2021-10-13 11:08:00|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.5|2236.2|19
1634123290000|2021-10-13 11:08:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|4
1634123300000|2021-10-13 11:08:20|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|13
1634123310000|2021-10-13 11:08:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1634123320000|2021-10-13 11:08:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|4
1634123330000|2021-10-13 11:08:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|3
1634123340000|2021-10-13 11:09:00|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|5
1634123350000|2021-10-13 11:09:10|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|5
1634123360000|2021-10-13 11:09:20|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|7
1634123370000|2021-10-13 11:09:30|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|39
1634123380000|2021-10-13 11:09:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1634123390000|2021-10-13 11:09:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|4
1634123400000|2021-10-13 11:10:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1634123410000|2021-10-13 11:10:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|8
1634123420000|2021-10-13 11:10:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|2
1634123430000|2021-10-13 11:10:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1634123440000|2021-10-13 11:10:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1634123450000|2021-10-13 11:10:50|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|26
1634123460000|2021-10-13 11:11:00|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2236.2|2235.9|14
1634123470000|2021-10-13 11:11:10|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|3
1634123480000|2021-10-13 11:11:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1634123490000|2021-10-13 11:11:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.3|2236|3
1634123500000|2021-10-13 11:11:40|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|7
1634123510000|2021-10-13 11:11:50|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|3
1634123520000|2021-10-13 11:12:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.7|2236.4|5
1634123530000|2021-10-13 11:12:10|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|4
1634123540000|2021-10-13 11:12:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|4
1634123550000|2021-10-13 11:12:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|6
1634123560000|2021-10-13 11:12:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|5
1634123570000|2021-10-13 11:12:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1634123580000|2021-10-13 11:13:00|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1634123590000|2021-10-13 11:13:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|5
1634123600000|2021-10-13 11:13:20|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|4
1634123620000|2021-10-13 11:13:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|7
1634123630000|2021-10-13 11:13:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|4
1634123640000|2021-10-13 11:14:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1634123650000|2021-10-13 11:14:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|12
1634123660000|2021-10-13 11:14:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1634123670000|2021-10-13 11:14:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|4
1634123680000|2021-10-13 11:14:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1634123690000|2021-10-13 11:14:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|47
1634123700000|2021-10-13 11:15:00|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|9
1634123710000|2021-10-13 11:15:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1634123730000|2021-10-13 11:15:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|4
1634123740000|2021-10-13 11:15:40|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|10
1634123750000|2021-10-13 11:15:50|||||||||2
1634123760000|2021-10-13 11:16:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1634123770000|2021-10-13 11:16:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1634123790000|2021-10-13 11:16:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1634123800000|2021-10-13 11:16:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|13
1634123810000|2021-10-13 11:16:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|16
1634123820000|2021-10-13 11:17:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|3
1634123830000|2021-10-13 11:17:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|13
1634123840000|2021-10-13 11:17:20|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.7|2239.4|6
1634123850000|2021-10-13 11:17:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|8
1634123860000|2021-10-13 11:17:40|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|0
1634123870000|2021-10-13 11:17:50|2240|2239.7|2240.5|2240.2|2240.5|2240.2|2240|2239.7|12
1634123880000|2021-10-13 11:18:00|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|7
1634123890000|2021-10-13 11:18:10|||||||||2
1634123900000|2021-10-13 11:18:20|2240.4|2240.1|2240.1|2239.8|2240.5|2240.2|2240|2239.7|4
1634123910000|2021-10-13 11:18:30|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|6
1634123920000|2021-10-13 11:18:40|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|12
1634123930000|2021-10-13 11:18:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1634123940000|2021-10-13 11:19:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|2
1634123950000|2021-10-13 11:19:10|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|0
1634123960000|2021-10-13 11:19:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1634123970000|2021-10-13 11:19:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1634123980000|2021-10-13 11:19:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1634123990000|2021-10-13 11:19:50|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|1
1634124000000|2021-10-13 11:20:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1634124010000|2021-10-13 11:20:10|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|5
1634124020000|2021-10-13 11:20:20|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|0
1634124030000|2021-10-13 11:20:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|4
1634124040000|2021-10-13 11:20:40|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|3
1634124050000|2021-10-13 11:20:50|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|4
1634124060000|2021-10-13 11:21:00|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|0
1634124070000|2021-10-13 11:21:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|7
1634124080000|2021-10-13 11:21:20|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|5
1634124090000|2021-10-13 11:21:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1634124100000|2021-10-13 11:21:40|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|3
1634124110000|2021-10-13 11:21:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1634124120000|2021-10-13 11:22:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|4
1634124130000|2021-10-13 11:22:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1634124140000|2021-10-13 11:22:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1634124150000|2021-10-13 11:22:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|8
1634124160000|2021-10-13 11:22:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1634124170000|2021-10-13 11:22:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1634124180000|2021-10-13 11:23:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1634124190000|2021-10-13 11:23:10|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1634124200000|2021-10-13 11:23:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|4
1634124210000|2021-10-13 11:23:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1634124230000|2021-10-13 11:23:50|||||||||1
1634124250000|2021-10-13 11:24:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|0
1634124260000|2021-10-13 11:24:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1634124270000|2021-10-13 11:24:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|10
1634124280000|2021-10-13 11:24:40|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|3
1634124290000|2021-10-13 11:24:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|8
1634124300000|2021-10-13 11:25:00|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|13
1634124310000|2021-10-13 11:25:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|7
1634124320000|2021-10-13 11:25:20|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|27
1634124330000|2021-10-13 11:25:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|5
1634124340000|2021-10-13 11:25:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|3
1634124350000|2021-10-13 11:25:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|6
1634124360000|2021-10-13 11:26:00|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|21
1634124370000|2021-10-13 11:26:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|15
1634124380000|2021-10-13 11:26:20|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|29
1634124390000|2021-10-13 11:26:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1634124400000|2021-10-13 11:26:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1634124410000|2021-10-13 11:26:50|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|19
1634124420000|2021-10-13 11:27:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.1|2238.8|13
1634124430000|2021-10-13 11:27:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1634124440000|2021-10-13 11:27:20|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|5
1634124450000|2021-10-13 11:27:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1634124460000|2021-10-13 11:27:40|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1634124470000|2021-10-13 11:27:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1634124480000|2021-10-13 11:28:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239|2238.7|10
1634124490000|2021-10-13 11:28:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1634124500000|2021-10-13 11:28:20|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|2
1634124510000|2021-10-13 11:28:30|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|4
1634124520000|2021-10-13 11:28:40|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|2
1634124530000|2021-10-13 11:28:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|3
1634124540000|2021-10-13 11:29:00|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|0
1634124550000|2021-10-13 11:29:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1634124560000|2021-10-13 11:29:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|4
1634124570000|2021-10-13 11:29:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1634124580000|2021-10-13 11:29:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1634124590000|2021-10-13 11:29:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|2
1634124600000|2021-10-13 11:30:00|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|5
1634124610000|2021-10-13 11:30:10|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|9
1634124620000|2021-10-13 11:30:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|2
1634124640000|2021-10-13 11:30:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|13
1634124650000|2021-10-13 11:30:50|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|2
1634124660000|2021-10-13 11:31:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|3
1634124670000|2021-10-13 11:31:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1634124680000|2021-10-13 11:31:20|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|1
1634124690000|2021-10-13 11:31:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|8
1634124700000|2021-10-13 11:31:40|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|0
1634124710000|2021-10-13 11:31:50|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1634124720000|2021-10-13 11:32:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|1
1634124730000|2021-10-13 11:32:10|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|2
1634124740000|2021-10-13 11:32:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|1
1634124750000|2021-10-13 11:32:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1634124760000|2021-10-13 11:32:40|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|1
1634124770000|2021-10-13 11:32:50|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|3
1634124780000|2021-10-13 11:33:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|2
1634124790000|2021-10-13 11:33:10|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|2
1634124800000|2021-10-13 11:33:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|1
1634124810000|2021-10-13 11:33:30|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|4
1634124820000|2021-10-13 11:33:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|0
1634124830000|2021-10-13 11:33:50|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|1
1634124840000|2021-10-13 11:34:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|1
1634124850000|2021-10-13 11:34:10|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|0
1634124860000|2021-10-13 11:34:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|0
1634124870000|2021-10-13 11:34:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1634124880000|2021-10-13 11:34:40|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1634124890000|2021-10-13 11:34:50|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|6
1634124900000|2021-10-13 11:35:00|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|5
1634124910000|2021-10-13 11:35:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240|2239.7|5
1634124920000|2021-10-13 11:35:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|1
1634124930000|2021-10-13 11:35:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1634124940000|2021-10-13 11:35:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1634124950000|2021-10-13 11:35:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|6
1634124960000|2021-10-13 11:36:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1634124970000|2021-10-13 11:36:10|2239.9|2239.6|2239.5|2239.2|2240|2239.7|2239.5|2239.2|13
1634124980000|2021-10-13 11:36:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|1
1634124990000|2021-10-13 11:36:30|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|0
1634125000000|2021-10-13 11:36:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1634125010000|2021-10-13 11:36:50|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|14
1634125020000|2021-10-13 11:37:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1634125030000|2021-10-13 11:37:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1634125040000|2021-10-13 11:37:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1634125050000|2021-10-13 11:37:30|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|6
1634125060000|2021-10-13 11:37:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1634125070000|2021-10-13 11:37:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|4
1634125080000|2021-10-13 11:38:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|2
1634125090000|2021-10-13 11:38:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1634125100000|2021-10-13 11:38:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|4
1634125110000|2021-10-13 11:38:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|6
1634125120000|2021-10-13 11:38:40|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|3
1634125130000|2021-10-13 11:38:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1634125160000|2021-10-13 11:39:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1634125170000|2021-10-13 11:39:30|2239.4|2239.1|2238.6|2238.3|2239.4|2239.1|2238.6|2238.3|20
1634125180000|2021-10-13 11:39:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|17
1634125190000|2021-10-13 11:39:50|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|4
1634125200000|2021-10-13 11:40:00|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|16
1634125210000|2021-10-13 11:40:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1634125220000|2021-10-13 11:40:20|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|15
1634125230000|2021-10-13 11:40:30|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|23
1634125240000|2021-10-13 11:40:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1634125250000|2021-10-13 11:40:50|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1634125260000|2021-10-13 11:41:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1634125270000|2021-10-13 11:41:10|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|2
1634125280000|2021-10-13 11:41:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1634125300000|2021-10-13 11:41:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1634125310000|2021-10-13 11:41:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|5
1634125320000|2021-10-13 11:42:00|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|1
1634125330000|2021-10-13 11:42:10|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|1
1634125340000|2021-10-13 11:42:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1634125350000|2021-10-13 11:42:30|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|9
1634125360000|2021-10-13 11:42:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1634125370000|2021-10-13 11:42:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1634125380000|2021-10-13 11:43:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1634125390000|2021-10-13 11:43:10|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|5
1634125400000|2021-10-13 11:43:20|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|3
1634125410000|2021-10-13 11:43:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|5
1634125440000|2021-10-13 11:44:00|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1634125450000|2021-10-13 11:44:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1634125460000|2021-10-13 11:44:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1634125470000|2021-10-13 11:44:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1634125480000|2021-10-13 11:44:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|7
1634125490000|2021-10-13 11:44:50|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|8
1634125500000|2021-10-13 11:45:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1634125510000|2021-10-13 11:45:10|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|5
1634125520000|2021-10-13 11:45:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1634125530000|2021-10-13 11:45:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|2
1634125540000|2021-10-13 11:45:40|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.2|2238.9|1
1634125550000|2021-10-13 11:45:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1634125560000|2021-10-13 11:46:00|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1634125570000|2021-10-13 11:46:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1634125600000|2021-10-13 11:46:40|||||||||3
1634125610000|2021-10-13 11:46:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1634125620000|2021-10-13 11:47:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|19
1634125630000|2021-10-13 11:47:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1634125640000|2021-10-13 11:47:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1634125650000|2021-10-13 11:47:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|18
1634125660000|2021-10-13 11:47:40|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1634125670000|2021-10-13 11:47:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1634125680000|2021-10-13 11:48:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1634125690000|2021-10-13 11:48:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|29
1634125700000|2021-10-13 11:48:20|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1634125710000|2021-10-13 11:48:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1634125720000|2021-10-13 11:48:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1634125730000|2021-10-13 11:48:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1634125740000|2021-10-13 11:49:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1634125750000|2021-10-13 11:49:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1634125760000|2021-10-13 11:49:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|8
1634125770000|2021-10-13 11:49:30|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240.1|2239.8|1
1634125790000|2021-10-13 11:49:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1634125800000|2021-10-13 11:50:00|||||||||1
1634125810000|2021-10-13 11:50:10|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|10
1634125820000|2021-10-13 11:50:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1634125830000|2021-10-13 11:50:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1634125840000|2021-10-13 11:50:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|1
1634125850000|2021-10-13 11:50:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1634125860000|2021-10-13 11:51:00|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2240|2239.7|1
1634125870000|2021-10-13 11:51:10|||||||||63
1634125880000|2021-10-13 11:51:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1634125890000|2021-10-13 11:51:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|0
1634125900000|2021-10-13 11:51:40|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1634125910000|2021-10-13 11:51:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|4
1634125920000|2021-10-13 11:52:00|2240|2239.7|2240.2|2239.9|2240.3|2240|2240|2239.7|34
1634125930000|2021-10-13 11:52:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|4
1634125940000|2021-10-13 11:52:20|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|4
1634125950000|2021-10-13 11:52:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|4
1634125960000|2021-10-13 11:52:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1634125980000|2021-10-13 11:53:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|6
1634125990000|2021-10-13 11:53:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|8
1634126000000|2021-10-13 11:53:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1634126010000|2021-10-13 11:53:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1634126020000|2021-10-13 11:53:40|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|1
1634126030000|2021-10-13 11:53:50|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|3
1634126040000|2021-10-13 11:54:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1634126050000|2021-10-13 11:54:10|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|7
1634126060000|2021-10-13 11:54:20|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|10
1634126070000|2021-10-13 11:54:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|1
1634126080000|2021-10-13 11:54:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|20
1634126090000|2021-10-13 11:54:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1634126100000|2021-10-13 11:55:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|7
1634126110000|2021-10-13 11:55:10|||||||||1
1634126120000|2021-10-13 11:55:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|44
1634126140000|2021-10-13 11:55:40|||||||||1
1634126150000|2021-10-13 11:55:50|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|51
1634126160000|2021-10-13 11:56:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|10
1634126170000|2021-10-13 11:56:10|2242.2|2241.9|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|2
1634126180000|2021-10-13 11:56:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|7
1634126190000|2021-10-13 11:56:30|2242.6|2242.3|2241.9|2241.6|2242.7|2242.4|2241.9|2241.6|94
1634126200000|2021-10-13 11:56:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|6
1634126210000|2021-10-13 11:56:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|8
1634126220000|2021-10-13 11:57:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1634126230000|2021-10-13 11:57:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|15
1634126240000|2021-10-13 11:57:20|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|7
1634126250000|2021-10-13 11:57:30|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1634126260000|2021-10-13 11:57:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1634126270000|2021-10-13 11:57:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|13
1634126280000|2021-10-13 11:58:00|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|17
1634126290000|2021-10-13 11:58:10|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|4
1634126300000|2021-10-13 11:58:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|29
1634126310000|2021-10-13 11:58:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|19
1634126320000|2021-10-13 11:58:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|7
1634126330000|2021-10-13 11:58:50|||||||||8
1634126340000|2021-10-13 11:59:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1634126360000|2021-10-13 11:59:20|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|21
1634126370000|2021-10-13 11:59:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1634126380000|2021-10-13 11:59:40|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|19
1634126390000|2021-10-13 11:59:50|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|3
1634126400000|2021-10-13 12:00:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|8
1634126410000|2021-10-13 12:00:10|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|12
1634126420000|2021-10-13 12:00:20|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.3|2241|18
1634126430000|2021-10-13 12:00:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|15
1634126440000|2021-10-13 12:00:40|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|6
1634126450000|2021-10-13 12:00:50|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|19
1634126460000|2021-10-13 12:01:00|2242.7|2242.4|2243|2242.7|2243.2|2242.9|2242.7|2242.4|41
1634126470000|2021-10-13 12:01:10|2242.9|2242.6|2243.1|2242.8|2243.3|2243|2242.8|2242.5|17
1634126480000|2021-10-13 12:01:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|4
1634126490000|2021-10-13 12:01:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1634126500000|2021-10-13 12:01:40|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|3
1634126510000|2021-10-13 12:01:50|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|18
1634126520000|2021-10-13 12:02:00|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|9
1634126530000|2021-10-13 12:02:10|2242.9|2242.6|2243|2242.7|2243.2|2242.9|2242.9|2242.6|5
1634126540000|2021-10-13 12:02:20|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243|2242.7|4
1634126550000|2021-10-13 12:02:30|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.2|2242.9|11
1634126560000|2021-10-13 12:02:40|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|6
1634126570000|2021-10-13 12:02:50|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|2
1634126580000|2021-10-13 12:03:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|6
1634126590000|2021-10-13 12:03:10|2243.4|2243.1|2243|2242.7|2243.5|2243.2|2243|2242.7|16
1634126600000|2021-10-13 12:03:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|3
1634126610000|2021-10-13 12:03:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1634126620000|2021-10-13 12:03:40|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|23
1634126630000|2021-10-13 12:03:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|4
1634126640000|2021-10-13 12:04:00|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.6|2242.3|2
1634126650000|2021-10-13 12:04:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1634126660000|2021-10-13 12:04:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|7
1634126670000|2021-10-13 12:04:30|2243|2242.7|2243.2|2242.9|2243.4|2243.1|2242.9|2242.6|25
1634126680000|2021-10-13 12:04:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1634126690000|2021-10-13 12:04:50|||||||||7
1634126700000|2021-10-13 12:05:00|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|15
1634126710000|2021-10-13 12:05:10|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.3|2242|11
1634126720000|2021-10-13 12:05:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1634126730000|2021-10-13 12:05:30|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|39
1634126740000|2021-10-13 12:05:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|16
1634126750000|2021-10-13 12:05:50|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1634126760000|2021-10-13 12:06:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|12
1634126770000|2021-10-13 12:06:10|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|7
1634126780000|2021-10-13 12:06:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|0
1634126790000|2021-10-13 12:06:30|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|6
1634126800000|2021-10-13 12:06:40|2242|2241.7|2242|2241.7|2242|2241.7|2241.8|2241.5|7
1634126810000|2021-10-13 12:06:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1634126820000|2021-10-13 12:07:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|12
1634126830000|2021-10-13 12:07:10|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|1
1634126840000|2021-10-13 12:07:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1634126850000|2021-10-13 12:07:30|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|2
1634126860000|2021-10-13 12:07:40|2242.4|2242.1|2241.5|2241.2|2242.4|2242.1|2241.5|2241.2|41
1634126870000|2021-10-13 12:07:50|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|4
1634126880000|2021-10-13 12:08:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|10
1634126890000|2021-10-13 12:08:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.3|2241|1
1634126900000|2021-10-13 12:08:20|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|4
1634126910000|2021-10-13 12:08:30|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|64
1634126920000|2021-10-13 12:08:40|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|6
1634126930000|2021-10-13 12:08:50|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|4
1634126940000|2021-10-13 12:09:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1634126950000|2021-10-13 12:09:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|7
1634126960000|2021-10-13 12:09:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|12
1634126970000|2021-10-13 12:09:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|37
1634126980000|2021-10-13 12:09:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|5
1634126990000|2021-10-13 12:09:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|10
1634127000000|2021-10-13 12:10:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1634127010000|2021-10-13 12:10:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1634127020000|2021-10-13 12:10:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1634127030000|2021-10-13 12:10:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1634127040000|2021-10-13 12:10:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|14
1634127050000|2021-10-13 12:10:50|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|6
1634127060000|2021-10-13 12:11:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|13
1634127070000|2021-10-13 12:11:10|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|8
1634127080000|2021-10-13 12:11:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1634127090000|2021-10-13 12:11:30|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|21
1634127100000|2021-10-13 12:11:40|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|33
1634127110000|2021-10-13 12:11:50|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.8|2240.5|36
1634127120000|2021-10-13 12:12:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|24
1634127130000|2021-10-13 12:12:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|20
1634127140000|2021-10-13 12:12:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|6
1634127150000|2021-10-13 12:12:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1634127160000|2021-10-13 12:12:40|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|15
1634127170000|2021-10-13 12:12:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|1
1634127180000|2021-10-13 12:13:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1634127190000|2021-10-13 12:13:10|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1634127200000|2021-10-13 12:13:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|5
1634127210000|2021-10-13 12:13:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1634127220000|2021-10-13 12:13:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|7
1634127230000|2021-10-13 12:13:50|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|12
1634127240000|2021-10-13 12:14:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1634127250000|2021-10-13 12:14:10|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|31
1634127260000|2021-10-13 12:14:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|4
1634127270000|2021-10-13 12:14:30|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|2
1634127280000|2021-10-13 12:14:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|5
1634127290000|2021-10-13 12:14:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|6
1634127300000|2021-10-13 12:15:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1634127310000|2021-10-13 12:15:10|2241.8|2241.5|2241.3|2241|2241.8|2241.5|2241.3|2241|10
1634127320000|2021-10-13 12:15:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1634127330000|2021-10-13 12:15:30|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|2
1634127340000|2021-10-13 12:15:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|6
1634127350000|2021-10-13 12:15:50|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|6
1634127360000|2021-10-13 12:16:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|5
1634127370000|2021-10-13 12:16:10|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|1
1634127380000|2021-10-13 12:16:20|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|2
1634127390000|2021-10-13 12:16:30|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|1
1634127400000|2021-10-13 12:16:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1634127410000|2021-10-13 12:16:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|2
1634127420000|2021-10-13 12:17:00|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|4
1634127430000|2021-10-13 12:17:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|8
1634127440000|2021-10-13 12:17:20|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|4
1634127450000|2021-10-13 12:17:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1634127460000|2021-10-13 12:17:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|10
1634127470000|2021-10-13 12:17:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1634127480000|2021-10-13 12:18:00|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|9
1634127490000|2021-10-13 12:18:10|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|11
1634127500000|2021-10-13 12:18:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1634127510000|2021-10-13 12:18:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|1
1634127520000|2021-10-13 12:18:40|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|3
1634127540000|2021-10-13 12:19:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1634127550000|2021-10-13 12:19:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1634127560000|2021-10-13 12:19:20|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|2
1634127570000|2021-10-13 12:19:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1634127580000|2021-10-13 12:19:40|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|15
1634127590000|2021-10-13 12:19:50|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.2|2239.9|37
1634127600000|2021-10-13 12:20:00|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|14
1634127610000|2021-10-13 12:20:10|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|16
1634127620000|2021-10-13 12:20:20|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|12
1634127630000|2021-10-13 12:20:30|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|6
1634127640000|2021-10-13 12:20:40|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|12
1634127650000|2021-10-13 12:20:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1634127660000|2021-10-13 12:21:00|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1634127670000|2021-10-13 12:21:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.9|2239.6|33
1634127680000|2021-10-13 12:21:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1634127690000|2021-10-13 12:21:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|9
1634127700000|2021-10-13 12:21:40|||||||||1
1634127710000|2021-10-13 12:21:50|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|4
1634127720000|2021-10-13 12:22:00|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|3
1634127730000|2021-10-13 12:22:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1634127740000|2021-10-13 12:22:20|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|5
1634127750000|2021-10-13 12:22:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1634127760000|2021-10-13 12:22:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1634127770000|2021-10-13 12:22:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1634127780000|2021-10-13 12:23:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|11
1634127790000|2021-10-13 12:23:10|2239.5|2239.2|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|4
1634127800000|2021-10-13 12:23:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|3
1634127810000|2021-10-13 12:23:30|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|8
1634127820000|2021-10-13 12:23:40|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239.3|2239|7
1634127830000|2021-10-13 12:23:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|6
1634127840000|2021-10-13 12:24:00|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|17
1634127850000|2021-10-13 12:24:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1634127860000|2021-10-13 12:24:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|6
1634127870000|2021-10-13 12:24:30|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|5
1634127880000|2021-10-13 12:24:40|2240.1|2239.8|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|54
1634127890000|2021-10-13 12:24:50|2239.6|2239.3|2240.1|2239.8|2240.2|2239.9|2239.6|2239.3|13
1634127900000|2021-10-13 12:25:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|22
1634127910000|2021-10-13 12:25:10|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|6
1634127920000|2021-10-13 12:25:20|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|5
1634127930000|2021-10-13 12:25:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|4
1634127940000|2021-10-13 12:25:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|13
1634127950000|2021-10-13 12:25:50|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|7
1634127960000|2021-10-13 12:26:00|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|3
1634127970000|2021-10-13 12:26:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|4
1634127980000|2021-10-13 12:26:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1634127990000|2021-10-13 12:26:30|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|31
1634128000000|2021-10-13 12:26:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1634128010000|2021-10-13 12:26:50|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|12
1634128020000|2021-10-13 12:27:00|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|5
1634128030000|2021-10-13 12:27:10|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|2
1634128040000|2021-10-13 12:27:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|2
1634128050000|2021-10-13 12:27:30|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1634128060000|2021-10-13 12:27:40|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.5|2240.2|2
1634128070000|2021-10-13 12:27:50|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|11
1634128080000|2021-10-13 12:28:00|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|14
1634128090000|2021-10-13 12:28:10|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|9
1634128100000|2021-10-13 12:28:20|||||||||1
1634128110000|2021-10-13 12:28:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1634128120000|2021-10-13 12:28:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|9
1634128130000|2021-10-13 12:28:50|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1634128140000|2021-10-13 12:29:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|3
1634128150000|2021-10-13 12:29:10|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2239.8|2239.5|48
1634128160000|2021-10-13 12:29:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1634128170000|2021-10-13 12:29:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|11
1634128190000|2021-10-13 12:29:50|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|1
1634128200000|2021-10-13 12:30:00|2233.8|2233.5|2236.6|2236.3|2237.6|2237.3|2233.8|2233.5|220
1634128210000|2021-10-13 12:30:10|2236.5|2236.2|2241.4|2241.1|2242.2|2241.9|2236.5|2236.2|128
1634128220000|2021-10-13 12:30:20|2241.3|2241|2243.3|2243|2243.3|2243|2240.9|2240.6|48
1634128230000|2021-10-13 12:30:30|2244.5|2244.2|2242.4|2242.1|2244.6|2244.3|2242.4|2242.1|144
1634128240000|2021-10-13 12:30:40|2242.5|2242.2|2242.9|2242.6|2243.7|2243.4|2242.5|2242.2|13
1634128250000|2021-10-13 12:30:50|2242.6|2242.3|2243|2242.7|2243.3|2243|2242|2241.7|57
1634128260000|2021-10-13 12:31:00|2243.3|2243|2241.4|2241.1|2243.3|2243|2241.3|2241|80
1634128270000|2021-10-13 12:31:10|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|22
1634128280000|2021-10-13 12:31:20|2241.5|2241.2|2241.9|2241.6|2242.3|2242|2241.5|2241.2|45
1634128290000|2021-10-13 12:31:30|2242|2241.7|2241.4|2241.1|2242.2|2241.9|2241.3|2241|46
1634128300000|2021-10-13 12:31:40|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|11
1634128310000|2021-10-13 12:31:50|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|8
1634128320000|2021-10-13 12:32:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.4|2240.1|24
1634128330000|2021-10-13 12:32:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|11
1634128340000|2021-10-13 12:32:20|2240.4|2240.1|2239.1|2238.8|2240.5|2240.2|2239.1|2238.8|39
1634128350000|2021-10-13 12:32:30|2239.2|2238.9|2239|2238.7|2239.4|2239.1|2238.8|2238.5|21
1634128360000|2021-10-13 12:32:40|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.3|2238|36
1634128370000|2021-10-13 12:32:50|2238.4|2238.1|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|15
1634128380000|2021-10-13 12:33:00|2238.4|2238.1|2240.3|2240|2240.3|2240|2238.4|2238.1|27
1634128390000|2021-10-13 12:33:10|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.5|2239.2|21
1634128400000|2021-10-13 12:33:20|2239.6|2239.3|2240.2|2239.9|2240.3|2240|2239.4|2239.1|14
1634128410000|2021-10-13 12:33:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.3|2240|15
1634128420000|2021-10-13 12:33:40|2240.6|2240.3|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|15
1634128430000|2021-10-13 12:33:50|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|8
1634128440000|2021-10-13 12:34:00|2239.4|2239.1|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|17
1634128450000|2021-10-13 12:34:10|2239.6|2239.3|2239.4|2239.1|2240.2|2239.9|2239.4|2239.1|17
1634128460000|2021-10-13 12:34:20|2239.5|2239.2|2238|2237.7|2239.6|2239.3|2237.7|2237.4|77
1634128470000|2021-10-13 12:34:30|2237.9|2237.6|2237.7|2237.4|2238.4|2238.1|2237.4|2237.1|38
1634128480000|2021-10-13 12:34:40|2237.9|2237.6|2237.4|2237.1|2238.2|2237.9|2237.2|2236.9|47
1634128490000|2021-10-13 12:34:50|2237.3|2237|2236.7|2236.4|2238.1|2237.8|2236.7|2236.4|87
1634128500000|2021-10-13 12:35:00|2236.6|2236.3|2237.4|2237.1|2237.9|2237.6|2236.4|2236.1|59
1634128510000|2021-10-13 12:35:10|2237.7|2237.4|2237.5|2237.2|2238|2237.7|2237.4|2237.1|45
1634128520000|2021-10-13 12:35:20|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.3|2237|83
1634128530000|2021-10-13 12:35:30|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.7|2236.4|32
1634128540000|2021-10-13 12:35:40|2236.8|2236.5|2235.8|2235.5|2236.8|2236.5|2235.8|2235.5|40
1634128550000|2021-10-13 12:35:50|2235.9|2235.6|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|40
1634128560000|2021-10-13 12:36:00|2236.3|2236|2236.8|2236.5|2236.9|2236.6|2236.3|2236|17
1634128570000|2021-10-13 12:36:10|2236.5|2236.2|2237.3|2237|2237.3|2237|2236.4|2236.1|25
1634128580000|2021-10-13 12:36:20|2237.5|2237.2|2237.2|2236.9|2237.7|2237.4|2237|2236.7|19
1634128590000|2021-10-13 12:36:30|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2236.9|2236.6|16
1634128600000|2021-10-13 12:36:40|2237.6|2237.3|2237.7|2237.4|2238|2237.7|2237.6|2237.3|10
1634128610000|2021-10-13 12:36:50|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237.6|2237.3|4
1634128620000|2021-10-13 12:37:00|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.6|2237.3|9
1634128630000|2021-10-13 12:37:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|20
1634128640000|2021-10-13 12:37:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|13
1634128650000|2021-10-13 12:37:30|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.1|2237.8|14
1634128660000|2021-10-13 12:37:40|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|16
1634128670000|2021-10-13 12:37:50|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|3
1634128680000|2021-10-13 12:38:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|10
1634128690000|2021-10-13 12:38:10|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.2|2236.9|15
1634128700000|2021-10-13 12:38:20|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|2
1634128710000|2021-10-13 12:38:30|2237.2|2236.9|2238|2237.7|2238|2237.7|2237.2|2236.9|3
1634128720000|2021-10-13 12:38:40|2238.1|2237.8|2237.5|2237.2|2238.2|2237.9|2237.4|2237.1|11
1634128730000|2021-10-13 12:38:50|2237.6|2237.3|2237|2236.7|2237.6|2237.3|2237|2236.7|16
1634128740000|2021-10-13 12:39:00|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237|2236.7|17
1634128750000|2021-10-13 12:39:10|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2236.8|2236.5|14
1634128760000|2021-10-13 12:39:20|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|7
1634128770000|2021-10-13 12:39:30|2237.8|2237.5|2237|2236.7|2237.9|2237.6|2237|2236.7|16
1634128780000|2021-10-13 12:39:40|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2236.9|2236.6|13
1634128790000|2021-10-13 12:39:50|2237.3|2237|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|18
1634128800000|2021-10-13 12:40:00|2236.8|2236.5|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|39
1634128810000|2021-10-13 12:40:10|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|9
1634128820000|2021-10-13 12:40:20|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|8
1634128830000|2021-10-13 12:40:30|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|12
1634128840000|2021-10-13 12:40:40|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|15
1634128850000|2021-10-13 12:40:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|26
1634128860000|2021-10-13 12:41:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|27
1634128870000|2021-10-13 12:41:10|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2236|2235.7|16
1634128880000|2021-10-13 12:41:20|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|8
1634128890000|2021-10-13 12:41:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|17
1634128900000|2021-10-13 12:41:40|2236.2|2235.9|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|21
1634128910000|2021-10-13 12:41:50|2235.5|2235.2|2234.9|2234.6|2235.8|2235.5|2234.7|2234.4|64
1634128920000|2021-10-13 12:42:00|2234.8|2234.5|2232.9|2232.6|2234.8|2234.5|2232.8|2232.5|175
1634128930000|2021-10-13 12:42:10|2232.8|2232.5|2232.5|2232.2|2233.4|2233.1|2232.4|2232.1|72
1634128940000|2021-10-13 12:42:20|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.1|2231.8|93
1634128950000|2021-10-13 12:42:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|133
1634128960000|2021-10-13 12:42:40|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2232|2231.7|72
1634128970000|2021-10-13 12:42:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.4|2231.1|68
1634128980000|2021-10-13 12:43:00|2232|2231.7|2233.5|2233.2|2233.7|2233.4|2231.9|2231.6|62
1634128990000|2021-10-13 12:43:10|2233.4|2233.1|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|15
1634129000000|2021-10-13 12:43:20|2233.1|2232.8|2232.4|2232.1|2233.1|2232.8|2232.3|2232|21
1634129010000|2021-10-13 12:43:30|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.4|2232.1|36
1634129020000|2021-10-13 12:43:40|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.5|2232.2|11
1634129030000|2021-10-13 12:43:50|2232.5|2232.2|2232|2231.7|2232.6|2232.3|2232|2231.7|20
1634129040000|2021-10-13 12:44:00|2232.1|2231.8|2233|2232.7|2233.5|2233.2|2232.1|2231.8|38
1634129050000|2021-10-13 12:44:10|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.5|2232.2|17
1634129060000|2021-10-13 12:44:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|17
1634129070000|2021-10-13 12:44:30|2232.1|2231.8|2232.3|2232|2232.3|2232|2232|2231.7|11
1634129080000|2021-10-13 12:44:40|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|62
1634129090000|2021-10-13 12:44:50|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|10
1634129100000|2021-10-13 12:45:00|2231.9|2231.6|2232.4|2232.1|2232.5|2232.2|2231.9|2231.6|18
1634129110000|2021-10-13 12:45:10|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|14
1634129120000|2021-10-13 12:45:20|2232.6|2232.3|2231.5|2231.2|2232.6|2232.3|2231.5|2231.2|52
1634129130000|2021-10-13 12:45:30|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2230.7|2230.4|44
1634129140000|2021-10-13 12:45:40|2231.2|2230.9|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|94
1634129150000|2021-10-13 12:45:50|2230.9|2230.6|2231.3|2231|2231.4|2231.1|2230.7|2230.4|34
1634129160000|2021-10-13 12:46:00|2231.2|2230.9|2232.1|2231.8|2232.1|2231.8|2231|2230.7|26
1634129170000|2021-10-13 12:46:10|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|26
1634129180000|2021-10-13 12:46:20|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.1|2231.8|26
1634129190000|2021-10-13 12:46:30|2232.3|2232|2232.5|2232.2|2232.8|2232.5|2232.3|2232|17
1634129200000|2021-10-13 12:46:40|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|11
1634129210000|2021-10-13 12:46:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2231.8|2231.5|13
1634129220000|2021-10-13 12:47:00|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2231.9|2231.6|14
1634129230000|2021-10-13 12:47:10|2232.3|2232|2232.4|2232.1|2232.8|2232.5|2232.3|2232|12
1634129240000|2021-10-13 12:47:20|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|4
1634129250000|2021-10-13 12:47:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|17
1634129260000|2021-10-13 12:47:40|2231.4|2231.1|2231.5|2231.2|2231.8|2231.5|2231.2|2230.9|28
1634129270000|2021-10-13 12:47:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|2
1634129280000|2021-10-13 12:48:00|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|18
1634129290000|2021-10-13 12:48:10|||||||||1
1634129300000|2021-10-13 12:48:20|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.8|2231.5|4
1634129310000|2021-10-13 12:48:30|2232.2|2231.9|2232.6|2232.3|2232.9|2232.6|2232.1|2231.8|24
1634129320000|2021-10-13 12:48:40|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|9
1634129330000|2021-10-13 12:48:50|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232|2231.7|3
1634129340000|2021-10-13 12:49:00|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|20
1634129350000|2021-10-13 12:49:10|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|12
1634129360000|2021-10-13 12:49:20|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|4
1634129370000|2021-10-13 12:49:30|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232|2231.7|5
1634129380000|2021-10-13 12:49:40|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.3|2232|13
1634129390000|2021-10-13 12:49:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|14
1634129400000|2021-10-13 12:50:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|6
1634129410000|2021-10-13 12:50:10|2232.1|2231.8|2232.7|2232.4|2232.8|2232.5|2232|2231.7|61
1634129420000|2021-10-13 12:50:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|12
1634129430000|2021-10-13 12:50:30|2232.6|2232.3|2233.2|2232.9|2233.2|2232.9|2232.6|2232.3|52
1634129440000|2021-10-13 12:50:40|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|7
1634129450000|2021-10-13 12:50:50|2233.4|2233.1|2233.9|2233.6|2234.3|2234|2233.4|2233.1|84
1634129460000|2021-10-13 12:51:00|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|28
1634129470000|2021-10-13 12:51:10|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|16
1634129480000|2021-10-13 12:51:20|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|8
1634129490000|2021-10-13 12:51:30|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|14
1634129500000|2021-10-13 12:51:40|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|17
1634129510000|2021-10-13 12:51:50|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|8
1634129520000|2021-10-13 12:52:00|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|19
1634129530000|2021-10-13 12:52:10|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|30
1634129540000|2021-10-13 12:52:20|2235.2|2234.9|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|25
1634129550000|2021-10-13 12:52:30|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|4
1634129560000|2021-10-13 12:52:40|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.6|2234.3|32
1634129570000|2021-10-13 12:52:50|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.3|2234|75
1634129580000|2021-10-13 12:53:00|2234.4|2234.1|2234|2233.7|2234.5|2234.2|2234|2233.7|62
1634129590000|2021-10-13 12:53:10|2233.8|2233.5|2233.5|2233.2|2234|2233.7|2233.4|2233.1|45
1634129600000|2021-10-13 12:53:20|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|38
1634129610000|2021-10-13 12:53:30|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|11
1634129620000|2021-10-13 12:53:40|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|10
1634129630000|2021-10-13 12:53:50|2234.9|2234.6|2235.2|2234.9|2235.3|2235|2234.8|2234.5|8
1634129640000|2021-10-13 12:54:00|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|17
1634129650000|2021-10-13 12:54:10|2235.4|2235.1|2235.7|2235.4|2235.8|2235.5|2235.2|2234.9|19
1634129660000|2021-10-13 12:54:20|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|6
1634129670000|2021-10-13 12:54:30|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|7
1634129680000|2021-10-13 12:54:40|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235|2234.7|7
1634129690000|2021-10-13 12:54:50|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235|2234.7|1
1634129700000|2021-10-13 12:55:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|14
1634129710000|2021-10-13 12:55:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|5
1634129720000|2021-10-13 12:55:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|7
1634129730000|2021-10-13 12:55:30|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|4
1634129740000|2021-10-13 12:55:40|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|4
1634129750000|2021-10-13 12:55:50|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.7|2234.4|7
1634129760000|2021-10-13 12:56:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|9
1634129770000|2021-10-13 12:56:10|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|10
1634129780000|2021-10-13 12:56:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|11
1634129790000|2021-10-13 12:56:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|6
1634129800000|2021-10-13 12:56:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|4
1634129810000|2021-10-13 12:56:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|7
1634129820000|2021-10-13 12:57:00|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|2
1634129830000|2021-10-13 12:57:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.7|2234.4|8
1634129840000|2021-10-13 12:57:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1634129850000|2021-10-13 12:57:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1634129860000|2021-10-13 12:57:40|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.7|2234.4|6
1634129870000|2021-10-13 12:57:50|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.4|2234.1|8
1634129880000|2021-10-13 12:58:00|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|3
1634129890000|2021-10-13 12:58:10|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|17
1634129900000|2021-10-13 12:58:20|2233.5|2233.2|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|15
1634129910000|2021-10-13 12:58:30|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.5|2233.2|16
1634129920000|2021-10-13 12:58:40|2234.1|2233.8|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|14
1634129930000|2021-10-13 12:58:50|2235|2234.7|2234.4|2234.1|2235|2234.7|2234.4|2234.1|8
1634129940000|2021-10-13 12:59:00|2234.2|2233.9|2233.8|2233.5|2234.3|2234|2233.8|2233.5|10
1634129950000|2021-10-13 12:59:10|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|3
1634129960000|2021-10-13 12:59:20|2234.2|2233.9|2234.6|2234.3|2234.9|2234.6|2234.2|2233.9|6
1634129970000|2021-10-13 12:59:30|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.3|2234|3
1634129980000|2021-10-13 12:59:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|1
1634129990000|2021-10-13 12:59:50|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.2|2233.9|5
1634130000000|2021-10-13 13:00:00|2234.2|2233.9|2235|2234.7|2235|2234.7|2234.2|2233.9|5
1634130010000|2021-10-13 13:00:10|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.6|2234.3|5
1634130020000|2021-10-13 13:00:20|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|11
1634130030000|2021-10-13 13:00:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|14
1634130040000|2021-10-13 13:00:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|2
1634130050000|2021-10-13 13:00:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|5
1634130060000|2021-10-13 13:01:00|2235.6|2235.3|2235|2234.7|2235.7|2235.4|2234.9|2234.6|27
1634130070000|2021-10-13 13:01:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1634130080000|2021-10-13 13:01:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1634130090000|2021-10-13 13:01:30|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|3
1634130100000|2021-10-13 13:01:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1634130110000|2021-10-13 13:01:50|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|1
1634130120000|2021-10-13 13:02:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|2
1634130130000|2021-10-13 13:02:10|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.3|2235|8
1634130140000|2021-10-13 13:02:20|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.3|2235|6
1634130150000|2021-10-13 13:02:30|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|11
1634130160000|2021-10-13 13:02:40|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|17
1634130170000|2021-10-13 13:02:50|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|9
1634130180000|2021-10-13 13:03:00|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|6
1634130190000|2021-10-13 13:03:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|37
1634130200000|2021-10-13 13:03:20|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|44
1634130210000|2021-10-13 13:03:30|2236.1|2235.8|2235.3|2235|2236.1|2235.8|2235.2|2234.9|53
1634130220000|2021-10-13 13:03:40|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.3|2235|11
1634130230000|2021-10-13 13:03:50|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|3
1634130240000|2021-10-13 13:04:00|2235.6|2235.3|2235.9|2235.6|2236|2235.7|2235.6|2235.3|33
1634130250000|2021-10-13 13:04:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|6
1634130260000|2021-10-13 13:04:20|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|12
1634130270000|2021-10-13 13:04:30|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|12
1634130280000|2021-10-13 13:04:40|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|19
1634130290000|2021-10-13 13:04:50|2236.2|2235.9|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|38
1634130300000|2021-10-13 13:05:00|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|19
1634130310000|2021-10-13 13:05:10|2237|2236.7|2236.5|2236.2|2237.1|2236.8|2236.5|2236.2|34
1634130320000|2021-10-13 13:05:20|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.7|2236.4|38
1634130330000|2021-10-13 13:05:30|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.6|2236.3|29
1634130340000|2021-10-13 13:05:40|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|15
1634130350000|2021-10-13 13:05:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|21
1634130360000|2021-10-13 13:06:00|2236.6|2236.3|2235.6|2235.3|2236.7|2236.4|2235.6|2235.3|24
1634130370000|2021-10-13 13:06:10|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.3|2235|21
1634130380000|2021-10-13 13:06:20|2235|2234.7|2235.2|2234.9|2235.3|2235|2234.9|2234.6|13
1634130390000|2021-10-13 13:06:30|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|8
1634130400000|2021-10-13 13:06:40|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.3|2235|3
1634130410000|2021-10-13 13:06:50|2235.4|2235.1|2236.2|2235.9|2236.2|2235.9|2235.4|2235.1|14
1634130420000|2021-10-13 13:07:00|2236.3|2236|2235.3|2235|2236.3|2236|2235.2|2234.9|33
1634130430000|2021-10-13 13:07:10|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|3
1634130440000|2021-10-13 13:07:20|2235.6|2235.3|2235.8|2235.5|2236.1|2235.8|2235.6|2235.3|3
1634130450000|2021-10-13 13:07:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1634130460000|2021-10-13 13:07:40|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2235.8|2235.5|12
1634130470000|2021-10-13 13:07:50|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|3
1634130480000|2021-10-13 13:08:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|13
1634130490000|2021-10-13 13:08:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|13
1634130500000|2021-10-13 13:08:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|3
1634130510000|2021-10-13 13:08:30|2236.4|2236.1|2236.3|2236|2236.6|2236.3|2236.3|2236|15
1634130520000|2021-10-13 13:08:40|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|11
1634130530000|2021-10-13 13:08:50|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|2
1634130540000|2021-10-13 13:09:00|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.6|2235.3|3
1634130550000|2021-10-13 13:09:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|3
1634130560000|2021-10-13 13:09:20|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|9
1634130570000|2021-10-13 13:09:30|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.5|2235.2|6
1634130580000|2021-10-13 13:09:40|2236.1|2235.8|2236.3|2236|2236.5|2236.2|2236.1|2235.8|15
1634130590000|2021-10-13 13:09:50|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.3|2236|10
1634130600000|2021-10-13 13:10:00|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.3|2236|16
1634130610000|2021-10-13 13:10:10|2236.6|2236.3|2235.9|2235.6|2236.6|2236.3|2235.9|2235.6|18
1634130620000|2021-10-13 13:10:20|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|11
1634130630000|2021-10-13 13:10:30|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|15
1634130640000|2021-10-13 13:10:40|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236|2235.7|5
1634130650000|2021-10-13 13:10:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|21
1634130660000|2021-10-13 13:11:00|2236|2235.7|2235.6|2235.3|2236.2|2235.9|2235.6|2235.3|6
1634130670000|2021-10-13 13:11:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|1
1634130680000|2021-10-13 13:11:20|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235.4|2235.1|23
1634130690000|2021-10-13 13:11:30|2235.9|2235.6|2236.2|2235.9|2236.3|2236|2235.9|2235.6|0
1634130700000|2021-10-13 13:11:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.1|2235.8|26
1634130710000|2021-10-13 13:11:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236|2235.7|38
1634130720000|2021-10-13 13:12:00|2236.3|2236|2236.1|2235.8|2236.3|2236|2235.8|2235.5|29
1634130730000|2021-10-13 13:12:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1634130740000|2021-10-13 13:12:20|2236.2|2235.9|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|8
1634130750000|2021-10-13 13:12:30|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|4
1634130760000|2021-10-13 13:12:40|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|4
1634130770000|2021-10-13 13:12:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|3
1634130780000|2021-10-13 13:13:00|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.3|2236|12
1634130790000|2021-10-13 13:13:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1634130800000|2021-10-13 13:13:20|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|11
1634130810000|2021-10-13 13:13:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1634130820000|2021-10-13 13:13:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|7
1634130830000|2021-10-13 13:13:50|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|19
1634130840000|2021-10-13 13:14:00|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|8
1634130850000|2021-10-13 13:14:10|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|3
1634130860000|2021-10-13 13:14:20|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|24
1634130870000|2021-10-13 13:14:30|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|4
1634130880000|2021-10-13 13:14:40|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|2
1634130890000|2021-10-13 13:14:50|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|4
1634130900000|2021-10-13 13:15:00|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.8|2236.5|42
1634130910000|2021-10-13 13:15:10|2236.9|2236.6|2237.7|2237.4|2237.9|2237.6|2236.9|2236.6|62
1634130920000|2021-10-13 13:15:20|2237.8|2237.5|2237.6|2237.3|2238|2237.7|2237.6|2237.3|22
1634130930000|2021-10-13 13:15:30|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.5|2237.2|18
1634130940000|2021-10-13 13:15:40|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|18
1634130950000|2021-10-13 13:15:50|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|14
1634130960000|2021-10-13 13:16:00|2237.8|2237.5|2237|2236.7|2238.2|2237.9|2237|2236.7|70
1634130970000|2021-10-13 13:16:10|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237.1|2236.8|7
1634130980000|2021-10-13 13:16:20|2237.2|2236.9|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|4
1634130990000|2021-10-13 13:16:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1634131000000|2021-10-13 13:16:40|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.1|2236.8|2
1634131010000|2021-10-13 13:16:50|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|11
1634131020000|2021-10-13 13:17:00|2237.5|2237.2|2238.2|2237.9|2238.3|2238|2237.5|2237.2|29
1634131030000|2021-10-13 13:17:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|25
1634131040000|2021-10-13 13:17:20|2238|2237.7|2238.4|2238.1|2238.5|2238.2|2237.8|2237.5|47
1634131050000|2021-10-13 13:17:30|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.3|2238|18
1634131060000|2021-10-13 13:17:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|18
1634131070000|2021-10-13 13:17:50|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|30
1634131080000|2021-10-13 13:18:00|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.2|2237.9|24
1634131090000|2021-10-13 13:18:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|12
1634131100000|2021-10-13 13:18:20|2239|2238.7|2239|2238.7|2239|2238.7|2238.8|2238.5|33
1634131110000|2021-10-13 13:18:30|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.6|2238.3|19
1634131120000|2021-10-13 13:18:40|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|6
1634131130000|2021-10-13 13:18:50|2238.6|2238.3|2239.3|2239|2239.4|2239.1|2238.6|2238.3|75
1634131140000|2021-10-13 13:19:00|2239.2|2238.9|2239|2238.7|2239.3|2239|2238.9|2238.6|10
1634131150000|2021-10-13 13:19:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|11
1634131160000|2021-10-13 13:19:20|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.7|2238.4|7
1634131170000|2021-10-13 13:19:30|2238.8|2238.5|2239|2238.7|2239.3|2239|2238.8|2238.5|16
1634131180000|2021-10-13 13:19:40|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|10
1634131190000|2021-10-13 13:19:50|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|15
1634131200000|2021-10-13 13:20:00|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|6
1634131210000|2021-10-13 13:20:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|4
1634131220000|2021-10-13 13:20:20|2238.6|2238.3|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|6
1634131230000|2021-10-13 13:20:30|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|1
1634131240000|2021-10-13 13:20:40|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|8
1634131250000|2021-10-13 13:20:50|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|8
1634131260000|2021-10-13 13:21:00|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|11
1634131270000|2021-10-13 13:21:10|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|0
1634131280000|2021-10-13 13:21:20|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|11
1634131290000|2021-10-13 13:21:30|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|8
1634131300000|2021-10-13 13:21:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|17
1634131310000|2021-10-13 13:21:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.5|2238.2|14
1634131320000|2021-10-13 13:22:00|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.4|2238.1|5
1634131330000|2021-10-13 13:22:10|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.1|2237.8|7
1634131340000|2021-10-13 13:22:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1634131350000|2021-10-13 13:22:30|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|2
1634131360000|2021-10-13 13:22:40|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|25
1634131370000|2021-10-13 13:22:50|2238|2237.7|2238.3|2238|2238.4|2238.1|2238|2237.7|15
1634131380000|2021-10-13 13:23:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|5
1634131390000|2021-10-13 13:23:10|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|11
1634131400000|2021-10-13 13:23:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|19
1634131410000|2021-10-13 13:23:30|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|26
1634131420000|2021-10-13 13:23:40|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|25
1634131430000|2021-10-13 13:23:50|2239|2238.7|2239.2|2238.9|2239.3|2239|2238.7|2238.4|41
1634131440000|2021-10-13 13:24:00|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.8|2238.5|36
1634131450000|2021-10-13 13:24:10|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|12
1634131460000|2021-10-13 13:24:20|2239.2|2238.9|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|50
1634131470000|2021-10-13 13:24:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|17
1634131480000|2021-10-13 13:24:40|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|14
1634131490000|2021-10-13 13:24:50|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|9
1634131500000|2021-10-13 13:25:00|2238.7|2238.4|2238.2|2237.9|2238.8|2238.5|2238.2|2237.9|127
1634131510000|2021-10-13 13:25:10|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|93
1634131520000|2021-10-13 13:25:20|2237.4|2237.1|2237.4|2237.1|2238|2237.7|2237.2|2236.9|127
1634131530000|2021-10-13 13:25:30|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.9|2236.6|110
1634131540000|2021-10-13 13:25:40|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|96
1634131550000|2021-10-13 13:25:50|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|21
1634131560000|2021-10-13 13:26:00|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|20
1634131570000|2021-10-13 13:26:10|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2236.9|2236.6|58
1634131580000|2021-10-13 13:26:20|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.3|2237|29
1634131590000|2021-10-13 13:26:30|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|8
1634131600000|2021-10-13 13:26:40|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|5
1634131610000|2021-10-13 13:26:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|17
1634131620000|2021-10-13 13:27:00|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.5|2237.2|20
1634131630000|2021-10-13 13:27:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|42
1634131640000|2021-10-13 13:27:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|6
1634131650000|2021-10-13 13:27:30|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|10
1634131660000|2021-10-13 13:27:40|2237.9|2237.6|2237.1|2236.8|2237.9|2237.6|2237|2236.7|21
1634131670000|2021-10-13 13:27:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|22
1634131680000|2021-10-13 13:28:00|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.6|2236.3|55
1634131690000|2021-10-13 13:28:10|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.7|2236.4|49
1634131700000|2021-10-13 13:28:20|2237.1|2236.8|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|31
1634131710000|2021-10-13 13:28:30|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|11
1634131720000|2021-10-13 13:28:40|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|48
1634131730000|2021-10-13 13:28:50|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|10
1634131740000|2021-10-13 13:29:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|18
1634131750000|2021-10-13 13:29:10|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|6
1634131760000|2021-10-13 13:29:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|2
1634131770000|2021-10-13 13:29:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|2
1634131780000|2021-10-13 13:29:40|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|8
1634131790000|2021-10-13 13:29:50|2236.3|2236|2235.7|2235.4|2236.4|2236.1|2235.6|2235.3|64
1634131800000|2021-10-13 13:30:00|2234.8|2234.5|2237.3|2237|2237.9|2237.6|2234.8|2234.5|958
1634131810000|2021-10-13 13:30:10|2237.6|2237.3|2237.7|2237.4|2238|2237.7|2236.7|2236.4|300
1634131820000|2021-10-13 13:30:20|2237.5|2237.2|2237.1|2236.8|2238.2|2237.9|2237.1|2236.8|329
1634131830000|2021-10-13 13:30:30|2237.3|2237|2237.4|2237.1|2237.8|2237.5|2236.5|2236.2|263
1634131840000|2021-10-13 13:30:40|2237.1|2236.8|2238.5|2238.2|2238.5|2238.2|2237|2236.7|240
1634131850000|2021-10-13 13:30:50|2238.4|2238.1|2237|2236.7|2238.5|2238.2|2237|2236.7|198
1634131860000|2021-10-13 13:31:00|2236.5|2236.2|2237|2236.7|2237.1|2236.8|2236.3|2236|309
1634131870000|2021-10-13 13:31:10|2236.9|2236.6|2236.6|2236.3|2237.6|2237.3|2236.4|2236.1|215
1634131880000|2021-10-13 13:31:20|2236.5|2236.2|2237.1|2236.8|2237.3|2237|2235.6|2235.3|279
1634131890000|2021-10-13 13:31:30|2237|2236.7|2235.6|2235.3|2237.1|2236.8|2235.4|2235.1|157
1634131900000|2021-10-13 13:31:40|2235.7|2235.4|2236|2235.7|2236.5|2236.2|2235.4|2235.1|165
1634131910000|2021-10-13 13:31:50|2236.1|2235.8|2236.6|2236.3|2236.7|2236.4|2235.7|2235.4|155
1634131920000|2021-10-13 13:32:00|2236.5|2236.2|2236.2|2235.9|2237.4|2237.1|2236.1|2235.8|223
1634131930000|2021-10-13 13:32:10|2236|2235.7|2236|2235.7|2236.9|2236.6|2235.9|2235.6|121
1634131940000|2021-10-13 13:32:20|2236.1|2235.8|2236.3|2236|2236.6|2236.3|2235.5|2235.2|167
1634131950000|2021-10-13 13:32:30|2236.6|2236.3|2235.2|2234.9|2236.6|2236.3|2235.1|2234.8|185
1634131960000|2021-10-13 13:32:40|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234|2233.7|331
1634131970000|2021-10-13 13:32:50|2235|2234.7|2235.5|2235.2|2235.6|2235.3|2234.8|2234.5|243
1634131980000|2021-10-13 13:33:00|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2234.4|2234.1|199
1634131990000|2021-10-13 13:33:10|2236.5|2236.2|2237.6|2237.3|2237.8|2237.5|2236.4|2236.1|424
1634132000000|2021-10-13 13:33:20|2237.4|2237.1|2238.2|2237.9|2238.2|2237.9|2237.3|2237|142
1634132010000|2021-10-13 13:33:30|2238.1|2237.8|2237.4|2237.1|2238.5|2238.2|2237.2|2236.9|192
1634132020000|2021-10-13 13:33:40|2237.3|2237|2238.3|2238|2238.4|2238.1|2237.3|2237|135
1634132030000|2021-10-13 13:33:50|2238.2|2237.9|2238.9|2238.6|2238.9|2238.6|2238.1|2237.8|214
1634132040000|2021-10-13 13:34:00|2239|2238.7|2238.2|2237.9|2239.3|2239|2237.7|2237.4|244
1634132050000|2021-10-13 13:34:10|2238.3|2238|2236.5|2236.2|2238.3|2238|2236.5|2236.2|135
1634132060000|2021-10-13 13:34:20|2236.6|2236.3|2237.3|2237|2237.3|2237|2236.1|2235.8|155
1634132070000|2021-10-13 13:34:30|2237.2|2236.9|2236.2|2235.9|2237.2|2236.9|2235.7|2235.4|172
1634132080000|2021-10-13 13:34:40|2236.3|2236|2236.6|2236.3|2237.6|2237.3|2236.3|2236|125
1634132090000|2021-10-13 13:34:50|2236.7|2236.4|2236|2235.7|2237.1|2236.8|2235.8|2235.5|107
1634132100000|2021-10-13 13:35:00|2235.7|2235.4|2234.6|2234.3|2235.7|2235.4|2234|2233.7|454
1634132110000|2021-10-13 13:35:10|2234.9|2234.6|2235.1|2234.8|2235.5|2235.2|2234.4|2234.1|224
1634132120000|2021-10-13 13:35:20|2234.8|2234.5|2236.7|2236.4|2236.8|2236.5|2234.7|2234.4|212
1634132130000|2021-10-13 13:35:30|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|163
1634132140000|2021-10-13 13:35:40|2236.5|2236.2|2237.2|2236.9|2237.4|2237.1|2236.5|2236.2|140
1634132150000|2021-10-13 13:35:50|2237|2236.7|2235.4|2235.1|2237.2|2236.9|2235.1|2234.8|208
1634132160000|2021-10-13 13:36:00|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2234.7|2234.4|157
1634132170000|2021-10-13 13:36:10|2235.4|2235.1|2235.9|2235.6|2236.2|2235.9|2235|2234.7|99
1634132180000|2021-10-13 13:36:20|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.3|2235|106
1634132190000|2021-10-13 13:36:30|2235.4|2235.1|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|145
1634132200000|2021-10-13 13:36:40|2234.6|2234.3|2234.5|2234.2|2235.4|2235.1|2234.3|2234|163
1634132210000|2021-10-13 13:36:50|2234.6|2234.3|2235.4|2235.1|2235.6|2235.3|2234.6|2234.3|93
1634132220000|2021-10-13 13:37:00|2235.3|2235|2236.9|2236.6|2236.9|2236.6|2235.3|2235|179
1634132230000|2021-10-13 13:37:10|2236.7|2236.4|2236.6|2236.3|2237.5|2237.2|2236.3|2236|332
1634132240000|2021-10-13 13:37:20|2236.7|2236.4|2236.5|2236.2|2237.5|2237.2|2236.2|2235.9|151
1634132250000|2021-10-13 13:37:30|2236.4|2236.1|2236.3|2236|2236.9|2236.6|2236|2235.7|216
1634132260000|2021-10-13 13:37:40|2236.5|2236.2|2237.1|2236.8|2237.3|2237|2236.4|2236.1|155
1634132270000|2021-10-13 13:37:50|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|138
1634132280000|2021-10-13 13:38:00|2237.2|2236.9|2236.7|2236.4|2237.6|2237.3|2236.5|2236.2|133
1634132290000|2021-10-13 13:38:10|2236.9|2236.6|2237|2236.7|2237.3|2237|2236.3|2236|159
1634132300000|2021-10-13 13:38:20|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|107
1634132310000|2021-10-13 13:38:30|2237.3|2237|2237|2236.7|2237.4|2237.1|2236.6|2236.3|142
1634132320000|2021-10-13 13:38:40|2236.9|2236.6|2237.9|2237.6|2237.9|2237.6|2236.9|2236.6|113
1634132330000|2021-10-13 13:38:50|2238|2237.7|2237.2|2236.9|2238.4|2238.1|2237|2236.7|176
1634132340000|2021-10-13 13:39:00|2237|2236.7|2238.3|2238|2238.3|2238|2237|2236.7|148
1634132350000|2021-10-13 13:39:10|2238.4|2238.1|2238.8|2238.5|2239|2238.7|2238.3|2238|142
1634132360000|2021-10-13 13:39:20|2238.9|2238.6|2239.3|2239|2239.4|2239.1|2238.8|2238.5|125
1634132370000|2021-10-13 13:39:30|2239.4|2239.1|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|174
1634132380000|2021-10-13 13:39:40|2240|2239.7|2241|2240.7|2241.1|2240.8|2239.9|2239.6|279
1634132390000|2021-10-13 13:39:50|2240.9|2240.6|2242.1|2241.8|2242.1|2241.8|2240.9|2240.6|442
1634132400000|2021-10-13 13:40:00|2242.2|2241.9|2242.3|2242|2242.6|2242.3|2241.8|2241.5|404
1634132410000|2021-10-13 13:40:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|209
1634132420000|2021-10-13 13:40:20|2242.5|2242.2|2242.7|2242.4|2242.9|2242.6|2242.3|2242|177
1634132430000|2021-10-13 13:40:30|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|135
1634132440000|2021-10-13 13:40:40|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|88
1634132450000|2021-10-13 13:40:50|2243.6|2243.3|2243|2242.7|2244|2243.7|2242.4|2242.1|243
1634132460000|2021-10-13 13:41:00|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2241.3|2241|217
1634132470000|2021-10-13 13:41:10|2243|2242.7|2242.1|2241.8|2243|2242.7|2241.9|2241.6|119
1634132480000|2021-10-13 13:41:20|2242.2|2241.9|2241.6|2241.3|2242.3|2242|2241.5|2241.2|98
1634132490000|2021-10-13 13:41:30|2241.7|2241.4|2241|2240.7|2241.8|2241.5|2240.8|2240.5|130
1634132500000|2021-10-13 13:41:40|2240.9|2240.6|2241.5|2241.2|2241.6|2241.3|2240.7|2240.4|92
1634132510000|2021-10-13 13:41:50|2241.4|2241.1|2240.8|2240.5|2241.4|2241.1|2240.5|2240.2|173
1634132520000|2021-10-13 13:42:00|2240.7|2240.4|2241.2|2240.9|2241.2|2240.9|2240.4|2240.1|141
1634132530000|2021-10-13 13:42:10|2241.3|2241|2242.1|2241.8|2242.1|2241.8|2241.2|2240.9|66
1634132540000|2021-10-13 13:42:20|2242.3|2242|2241.5|2241.2|2242.7|2242.4|2241.3|2241|115
1634132550000|2021-10-13 13:42:30|2241.6|2241.3|2240.8|2240.5|2242.1|2241.8|2240.7|2240.4|99
1634132560000|2021-10-13 13:42:40|2240.7|2240.4|2240.6|2240.3|2241.2|2240.9|2240.4|2240.1|132
1634132570000|2021-10-13 13:42:50|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.1|2239.8|89
1634132580000|2021-10-13 13:43:00|2240.9|2240.6|2240.6|2240.3|2241.4|2241.1|2240.3|2240|98
1634132590000|2021-10-13 13:43:10|2240.5|2240.2|2240.3|2240|2240.8|2240.5|2240|2239.7|204
1634132600000|2021-10-13 13:43:20|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.5|2239.2|172
1634132610000|2021-10-13 13:43:30|2240.2|2239.9|2240.2|2239.9|2240.5|2240.2|2239.6|2239.3|97
1634132620000|2021-10-13 13:43:40|2240|2239.7|2240.2|2239.9|2240.9|2240.6|2239.3|2239|184
1634132630000|2021-10-13 13:43:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.2|2238.9|73
1634132640000|2021-10-13 13:44:00|2240.2|2239.9|2240.2|2239.9|2240.8|2240.5|2239.9|2239.6|92
1634132650000|2021-10-13 13:44:10|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|89
1634132660000|2021-10-13 13:44:20|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2240|2239.7|105
1634132670000|2021-10-13 13:44:30|2240.2|2239.9|2241.2|2240.9|2241.3|2241|2240.2|2239.9|67
1634132680000|2021-10-13 13:44:40|2241.3|2241|2240.8|2240.5|2241.6|2241.3|2240.7|2240.4|116
1634132690000|2021-10-13 13:44:50|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.3|2240|82
1634132700000|2021-10-13 13:45:00|2240.8|2240.5|2240.2|2239.9|2241.5|2241.2|2240.1|2239.8|229
1634132710000|2021-10-13 13:45:10|2240.3|2240|2240.3|2240|2240.8|2240.5|2240.1|2239.8|85
1634132720000|2021-10-13 13:45:20|2240.1|2239.8|2241.4|2241.1|2241.4|2241.1|2240|2239.7|77
1634132730000|2021-10-13 13:45:30|2241.3|2241|2241|2240.7|2242|2241.7|2241|2240.7|82
1634132740000|2021-10-13 13:45:40|2240.8|2240.5|2240.2|2239.9|2240.8|2240.5|2239.9|2239.6|122
1634132750000|2021-10-13 13:45:50|2240.3|2240|2239.6|2239.3|2240.3|2240|2239.6|2239.3|101
1634132760000|2021-10-13 13:46:00|2239.5|2239.2|2238.7|2238.4|2239.5|2239.2|2238.3|2238|353
1634132770000|2021-10-13 13:46:10|2238.5|2238.2|2239.5|2239.2|2239.6|2239.3|2238.5|2238.2|107
1634132780000|2021-10-13 13:46:20|2239.4|2239.1|2240.3|2240|2240.6|2240.3|2239.4|2239.1|56
1634132790000|2021-10-13 13:46:30|2240.1|2239.8|2239.7|2239.4|2240.4|2240.1|2239.7|2239.4|69
1634132800000|2021-10-13 13:46:40|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|55
1634132810000|2021-10-13 13:46:50|2240.2|2239.9|2239.3|2239|2240.3|2240|2238.6|2238.3|101
1634132820000|2021-10-13 13:47:00|2239.5|2239.2|2238.6|2238.3|2239.9|2239.6|2238.6|2238.3|62
1634132830000|2021-10-13 13:47:10|2238.7|2238.4|2240.1|2239.8|2240.1|2239.8|2238.6|2238.3|42
1634132840000|2021-10-13 13:47:20|2240|2239.7|2239.2|2238.9|2240.1|2239.8|2239.2|2238.9|37
1634132850000|2021-10-13 13:47:30|2239.4|2239.1|2238.7|2238.4|2239.6|2239.3|2238.7|2238.4|63
1634132860000|2021-10-13 13:47:40|2238.6|2238.3|2238|2237.7|2239|2238.7|2237.9|2237.6|84
1634132870000|2021-10-13 13:47:50|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2236.8|2236.5|221
1634132880000|2021-10-13 13:48:00|2237.1|2236.8|2236.9|2236.6|2237.3|2237|2236.7|2236.4|145
1634132890000|2021-10-13 13:48:10|2237.2|2236.9|2235.9|2235.6|2237.2|2236.9|2235.9|2235.6|142
1634132900000|2021-10-13 13:48:20|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2234.9|2234.6|231
1634132910000|2021-10-13 13:48:30|2235.5|2235.2|2234.7|2234.4|2235.5|2235.2|2234.6|2234.3|177
1634132920000|2021-10-13 13:48:40|2234.9|2234.6|2234.1|2233.8|2235|2234.7|2233.5|2233.2|317
1634132930000|2021-10-13 13:48:50|2234.2|2233.9|2232.8|2232.5|2234.2|2233.9|2232.7|2232.4|309
1634132940000|2021-10-13 13:49:00|2233|2232.7|2233.9|2233.6|2233.9|2233.6|2233|2232.7|290
1634132950000|2021-10-13 13:49:10|2233.7|2233.4|2233.1|2232.8|2233.9|2233.6|2232.7|2232.4|186
1634132960000|2021-10-13 13:49:20|2233.2|2232.9|2232.3|2232|2233.4|2233.1|2232.3|2232|133
1634132970000|2021-10-13 13:49:30|2232.2|2231.9|2232|2231.7|2232.5|2232.2|2231.7|2231.4|184
1634132980000|2021-10-13 13:49:40|2232.1|2231.8|2231.2|2230.9|2232.1|2231.8|2231.2|2230.9|179
1634132990000|2021-10-13 13:49:50|2231.4|2231.1|2231.3|2231|2232|2231.7|2231.2|2230.9|201
1634133000000|2021-10-13 13:50:00|2231.1|2230.8|2231|2230.7|2231.9|2231.6|2230.9|2230.6|183
1634133010000|2021-10-13 13:50:10|2231.1|2230.8|2230.7|2230.4|2231.2|2230.9|2230.3|2230|242
1634133020000|2021-10-13 13:50:20|2230.5|2230.2|2231.2|2230.9|2231.9|2231.6|2230.4|2230.1|313
1634133030000|2021-10-13 13:50:30|2231.1|2230.8|2233.1|2232.8|2233.1|2232.8|2231|2230.7|120
1634133040000|2021-10-13 13:50:40|2233|2232.7|2232.9|2232.6|2233.3|2233|2232.6|2232.3|133
1634133050000|2021-10-13 13:50:50|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232|2231.7|114
1634133060000|2021-10-13 13:51:00|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2231.9|2231.6|108
1634133070000|2021-10-13 13:51:10|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2231.2|2230.9|94
1634133080000|2021-10-13 13:51:20|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.4|2231.1|75
1634133090000|2021-10-13 13:51:30|2232.5|2232.2|2231.4|2231.1|2232.7|2232.4|2231.4|2231.1|118
1634133100000|2021-10-13 13:51:40|2231.3|2231|2231|2230.7|2231.5|2231.2|2230.6|2230.3|127
1634133110000|2021-10-13 13:51:50|2231.1|2230.8|2232.1|2231.8|2232.3|2232|2231.1|2230.8|119
1634133120000|2021-10-13 13:52:00|2232|2231.7|2233|2232.7|2233.3|2233|2232|2231.7|107
1634133130000|2021-10-13 13:52:10|2232.7|2232.4|2232.6|2232.3|2233.3|2233|2232.5|2232.2|80
1634133140000|2021-10-13 13:52:20|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.1|2231.8|74
1634133150000|2021-10-13 13:52:30|2232.8|2232.5|2232.3|2232|2232.9|2232.6|2232.2|2231.9|59
1634133160000|2021-10-13 13:52:40|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.5|2231.2|83
1634133170000|2021-10-13 13:52:50|2231.8|2231.5|2233.1|2232.8|2233.1|2232.8|2231.8|2231.5|77
1634133180000|2021-10-13 13:53:00|2233.2|2232.9|2234.3|2234|2234.4|2234.1|2232.7|2232.4|198
1634133190000|2021-10-13 13:53:10|2234.2|2233.9|2233.7|2233.4|2234.8|2234.5|2233.7|2233.4|146
1634133200000|2021-10-13 13:53:20|2233.3|2233|2234.1|2233.8|2234.1|2233.8|2233.1|2232.8|91
1634133210000|2021-10-13 13:53:30|2233.9|2233.6|2232.9|2232.6|2234.2|2233.9|2232.9|2232.6|99
1634133220000|2021-10-13 13:53:40|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233|2232.7|52
1634133230000|2021-10-13 13:53:50|2233.9|2233.6|2233.5|2233.2|2234.3|2234|2233.5|2233.2|142
1634133240000|2021-10-13 13:54:00|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2232.8|2232.5|144
1634133250000|2021-10-13 13:54:10|2233.6|2233.3|2233.5|2233.2|2234.1|2233.8|2233.2|2232.9|124
1634133260000|2021-10-13 13:54:20|2233.4|2233.1|2232.4|2232.1|2233.6|2233.3|2232.2|2231.9|86
1634133270000|2021-10-13 13:54:30|2232.5|2232.2|2230.9|2230.6|2232.5|2232.2|2230.5|2230.2|163
1634133280000|2021-10-13 13:54:40|2230.8|2230.5|2229.7|2229.4|2231|2230.7|2229.7|2229.4|162
1634133290000|2021-10-13 13:54:50|2229.6|2229.3|2229.8|2229.5|2230.3|2230|2229.5|2229.2|159
1634133300000|2021-10-13 13:55:00|2229.9|2229.6|2228.6|2228.3|2229.9|2229.6|2228.4|2228.1|355
1634133310000|2021-10-13 13:55:10|2228.8|2228.5|2229.3|2229|2229.4|2229.1|2228.3|2228|212
1634133320000|2021-10-13 13:55:20|2229.4|2229.1|2228.9|2228.6|2230.1|2229.8|2228.9|2228.6|129
1634133330000|2021-10-13 13:55:30|2228.8|2228.5|2228.2|2227.9|2229.2|2228.9|2228.2|2227.9|275
1634133340000|2021-10-13 13:55:40|2228.3|2228|2228|2227.7|2228.7|2228.4|2228|2227.7|115
1634133350000|2021-10-13 13:55:50|2227.9|2227.6|2227.6|2227.3|2228.2|2227.9|2227.6|2227.3|123
1634133360000|2021-10-13 13:56:00|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.6|2227.3|142
1634133370000|2021-10-13 13:56:10|2228.3|2228|2229|2228.7|2229|2228.7|2228.1|2227.8|128
1634133380000|2021-10-13 13:56:20|2229.2|2228.9|2229.1|2228.8|2229.6|2229.3|2228.9|2228.6|90
1634133390000|2021-10-13 13:56:30|2229|2228.7|2229.9|2229.6|2230.2|2229.9|2228.7|2228.4|99
1634133400000|2021-10-13 13:56:40|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.3|2229|128
1634133410000|2021-10-13 13:56:50|2230.1|2229.8|2230.3|2230|2230.8|2230.5|2229.7|2229.4|156
1634133420000|2021-10-13 13:57:00|2230.2|2229.9|2229|2228.7|2230.2|2229.9|2229|2228.7|160
1634133430000|2021-10-13 13:57:10|2228.9|2228.6|2228|2227.7|2229|2228.7|2227.9|2227.6|175
1634133440000|2021-10-13 13:57:20|2227.9|2227.6|2228.7|2228.4|2228.9|2228.6|2227.8|2227.5|170
1634133450000|2021-10-13 13:57:30|2228.6|2228.3|2227.9|2227.6|2228.6|2228.3|2227.9|2227.6|100
1634133460000|2021-10-13 13:57:40|2228|2227.7|2227.9|2227.6|2228.3|2228|2227.8|2227.5|108
1634133470000|2021-10-13 13:57:50|2227.7|2227.4|2228.5|2228.2|2228.5|2228.2|2227.7|2227.4|115
1634133480000|2021-10-13 13:58:00|2228.4|2228.1|2229.2|2228.9|2229.2|2228.9|2228.1|2227.8|103
1634133490000|2021-10-13 13:58:10|2229.3|2229|2229.2|2228.9|2229.6|2229.3|2228.9|2228.6|90
1634133500000|2021-10-13 13:58:20|2229.1|2228.8|2229.3|2229|2229.7|2229.4|2229|2228.7|96
1634133510000|2021-10-13 13:58:30|2229.4|2229.1|2229.9|2229.6|2230.2|2229.9|2229.4|2229.1|56
1634133520000|2021-10-13 13:58:40|2229.8|2229.5|2230.5|2230.2|2230.7|2230.4|2229.7|2229.4|62
1634133530000|2021-10-13 13:58:50|2230.6|2230.3|2230.9|2230.6|2231.1|2230.8|2230.3|2230|61
1634133540000|2021-10-13 13:59:00|2230.8|2230.5|2230.7|2230.4|2231.2|2230.9|2230.3|2230|126
1634133550000|2021-10-13 13:59:10|2230.6|2230.3|2230|2229.7|2230.8|2230.5|2230|2229.7|63
1634133560000|2021-10-13 13:59:20|2229.9|2229.6|2229.3|2229|2230|2229.7|2229.2|2228.9|86
1634133570000|2021-10-13 13:59:30|2229.2|2228.9|2229.7|2229.4|2230|2229.7|2229.1|2228.8|69
1634133580000|2021-10-13 13:59:40|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.2|2228.9|47
1634133590000|2021-10-13 13:59:50|2229.6|2229.3|2228.4|2228.1|2229.6|2229.3|2228.4|2228.1|91
1634133600000|2021-10-13 14:00:00|2228.1|2227.8|2227.7|2227.4|2228.5|2228.2|2227|2226.7|330
1634133610000|2021-10-13 14:00:10|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2226.4|2226.1|257
1634133620000|2021-10-13 14:00:20|2227|2226.7|2227.1|2226.8|2227.5|2227.2|2226.8|2226.5|235
1634133630000|2021-10-13 14:00:30|2227.2|2226.9|2226.2|2225.9|2227.2|2226.9|2226.1|2225.8|69
1634133640000|2021-10-13 14:00:40|2226|2225.7|2225.7|2225.4|2226.6|2226.3|2225.7|2225.4|125
1634133650000|2021-10-13 14:00:50|2225.5|2225.2|2224.4|2224.1|2225.5|2225.2|2224.3|2224|240
1634133660000|2021-10-13 14:01:00|2224.2|2223.9|2224.9|2224.6|2225.7|2225.4|2224.1|2223.8|252
1634133670000|2021-10-13 14:01:10|2225|2224.7|2225.9|2225.6|2226|2225.7|2225|2224.7|182
1634133680000|2021-10-13 14:01:20|2225.8|2225.5|2225.1|2224.8|2226.4|2226.1|2225|2224.7|109
1634133690000|2021-10-13 14:01:30|2225.5|2225.2|2225.4|2225.1|2226|2225.7|2225.2|2224.9|77
1634133700000|2021-10-13 14:01:40|2225.3|2225|2226|2225.7|2226|2225.7|2225|2224.7|78
1634133710000|2021-10-13 14:01:50|2225.9|2225.6|2226.5|2226.2|2226.8|2226.5|2225.5|2225.2|55
1634133720000|2021-10-13 14:02:00|2226.1|2225.8|2226.9|2226.6|2227|2226.7|2226|2225.7|82
1634133730000|2021-10-13 14:02:10|2226.8|2226.5|2226.5|2226.2|2227.4|2227.1|2226.1|2225.8|109
1634133740000|2021-10-13 14:02:20|2226.3|2226|2225.9|2225.6|2226.6|2226.3|2225.8|2225.5|86
1634133750000|2021-10-13 14:02:30|2226|2225.7|2227|2226.7|2227.1|2226.8|2225.9|2225.6|84
1634133760000|2021-10-13 14:02:40|2227.2|2226.9|2226.3|2226|2227.2|2226.9|2226.1|2225.8|46
1634133770000|2021-10-13 14:02:50|2226.4|2226.1|2226.5|2226.2|2227.1|2226.8|2226.3|2226|42
1634133780000|2021-10-13 14:03:00|2226.3|2226|2225|2224.7|2226.6|2226.3|2224.7|2224.4|147
1634133790000|2021-10-13 14:03:10|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.5|2224.2|98
1634133800000|2021-10-13 14:03:20|2224.9|2224.6|2224.4|2224.1|2225|2224.7|2224.3|2224|92
1634133810000|2021-10-13 14:03:30|2224.7|2224.4|2225.4|2225.1|2225.8|2225.5|2224.7|2224.4|204
1634133820000|2021-10-13 14:03:40|2225.5|2225.2|2225.2|2224.9|2225.9|2225.6|2225|2224.7|68
1634133830000|2021-10-13 14:03:50|2225.3|2225|2225.2|2224.9|2225.5|2225.2|2224.7|2224.4|95
1634133840000|2021-10-13 14:04:00|2225.3|2225|2225.1|2224.8|2225.9|2225.6|2225.1|2224.8|56
1634133850000|2021-10-13 14:04:10|2225.2|2224.9|2225.9|2225.6|2226.1|2225.8|2225.1|2224.8|61
1634133860000|2021-10-13 14:04:20|2225.8|2225.5|2225.7|2225.4|2226.1|2225.8|2225.4|2225.1|51
1634133870000|2021-10-13 14:04:30|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|67
1634133880000|2021-10-13 14:04:40|2226.1|2225.8|2226.9|2226.6|2226.9|2226.6|2226.1|2225.8|96
1634133890000|2021-10-13 14:04:50|2226.8|2226.5|2226.5|2226.2|2227.3|2227|2226.5|2226.2|149
1634133900000|2021-10-13 14:05:00|2226.6|2226.3|2226.5|2226.2|2227|2226.7|2226|2225.7|279
1634133910000|2021-10-13 14:05:10|2226.6|2226.3|2226.1|2225.8|2226.8|2226.5|2226|2225.7|95
1634133920000|2021-10-13 14:05:20|2225.7|2225.4|2227.3|2227|2227.3|2227|2225.7|2225.4|102
1634133930000|2021-10-13 14:05:30|2227.2|2226.9|2226|2225.7|2227.2|2226.9|2226|2225.7|162
1634133940000|2021-10-13 14:05:40|2226.1|2225.8|2225.8|2225.5|2226.4|2226.1|2225.8|2225.5|45
1634133950000|2021-10-13 14:05:50|2225.9|2225.6|2225.1|2224.8|2226|2225.7|2225|2224.7|77
1634133960000|2021-10-13 14:06:00|2225.2|2224.9|2223.9|2223.6|2225.3|2225|2223.8|2223.5|190
1634133970000|2021-10-13 14:06:10|2224|2223.7|2224.1|2223.8|2224.4|2224.1|2223.9|2223.6|88
1634133980000|2021-10-13 14:06:20|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2224|2223.7|81
1634133990000|2021-10-13 14:06:30|2224.4|2224.1|2224.3|2224|2224.6|2224.3|2224|2223.7|98
1634134000000|2021-10-13 14:06:40|2224.2|2223.9|2223.5|2223.2|2224.2|2223.9|2223.5|2223.2|75
1634134010000|2021-10-13 14:06:50|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.3|2223|134
1634134020000|2021-10-13 14:07:00|2223.6|2223.3|2224.4|2224.1|2224.5|2224.2|2223.5|2223.2|170
1634134030000|2021-10-13 14:07:10|2224.6|2224.3|2223.8|2223.5|2224.6|2224.3|2223.4|2223.1|121
1634134040000|2021-10-13 14:07:20|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.2|2222.9|118
1634134050000|2021-10-13 14:07:30|2223.8|2223.5|2223.8|2223.5|2224.1|2223.8|2223.7|2223.4|60
1634134060000|2021-10-13 14:07:40|2223.6|2223.3|2223.3|2223|2223.7|2223.4|2223.2|2222.9|70
1634134070000|2021-10-13 14:07:50|2223.2|2222.9|2223|2222.7|2223.3|2223|2222.8|2222.5|113
1634134080000|2021-10-13 14:08:00|2223.1|2222.8|2223.5|2223.2|2223.9|2223.6|2223|2222.7|101
1634134090000|2021-10-13 14:08:10|2223.6|2223.3|2224.5|2224.2|2224.6|2224.3|2223.6|2223.3|204
1634134100000|2021-10-13 14:08:20|2224.6|2224.3|2223.8|2223.5|2224.6|2224.3|2223.6|2223.3|212
1634134110000|2021-10-13 14:08:30|2223.7|2223.4|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|81
1634134120000|2021-10-13 14:08:40|2223.4|2223.1|2223.5|2223.2|2223.7|2223.4|2223.2|2222.9|53
1634134130000|2021-10-13 14:08:50|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.2|2222.9|42
1634134140000|2021-10-13 14:09:00|2223.6|2223.3|2222.6|2222.3|2223.7|2223.4|2222.5|2222.2|123
1634134150000|2021-10-13 14:09:10|2222.5|2222.2|2222.6|2222.3|2223|2222.7|2222.5|2222.2|72
1634134160000|2021-10-13 14:09:20|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|82
1634134170000|2021-10-13 14:09:30|2223.2|2222.9|2222.6|2222.3|2223.2|2222.9|2222.4|2222.1|51
1634134180000|2021-10-13 14:09:40|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2221.8|2221.5|92
1634134190000|2021-10-13 14:09:50|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|74
1634134200000|2021-10-13 14:10:00|2223.3|2223|2222.3|2222|2223.3|2223|2222.3|2222|99
1634134210000|2021-10-13 14:10:10|2222.5|2222.2|2222.9|2222.6|2223.1|2222.8|2222.4|2222.1|108
1634134220000|2021-10-13 14:10:20|2223.1|2222.8|2222.1|2221.8|2223.1|2222.8|2221.8|2221.5|136
1634134230000|2021-10-13 14:10:30|2222|2221.7|2221|2220.7|2222|2221.7|2221|2220.7|210
1634134240000|2021-10-13 14:10:40|2220.9|2220.6|2220.5|2220.2|2221.1|2220.8|2220.1|2219.8|371
1634134250000|2021-10-13 14:10:50|2220.3|2220|2219.9|2219.6|2220.4|2220.1|2219.5|2219.2|242
1634134260000|2021-10-13 14:11:00|2219.7|2219.4|2218.6|2218.3|2220.3|2220|2218.6|2218.3|361
1634134270000|2021-10-13 14:11:10|2218.5|2218.2|2218.8|2218.5|2219.1|2218.8|2218.4|2218.1|188
1634134280000|2021-10-13 14:11:20|2218.9|2218.6|2218.1|2217.8|2219.2|2218.9|2218|2217.7|153
1634134290000|2021-10-13 14:11:30|2218.3|2218|2217.8|2217.5|2218.7|2218.4|2217.3|2217|279
1634134300000|2021-10-13 14:11:40|2217.6|2217.3|2218.4|2218.1|2218.8|2218.5|2217.4|2217.1|179
1634134310000|2021-10-13 14:11:50|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2217.7|2217.4|226
1634134320000|2021-10-13 14:12:00|2218.5|2218.2|2217.9|2217.6|2218.5|2218.2|2217.7|2217.4|161
1634134330000|2021-10-13 14:12:10|2217.7|2217.4|2217.9|2217.6|2218.3|2218|2217.4|2217.1|183
1634134340000|2021-10-13 14:12:20|2218.1|2217.8|2218.1|2217.8|2218.4|2218.1|2217.9|2217.6|95
1634134350000|2021-10-13 14:12:30|2218|2217.7|2217.4|2217.1|2218.1|2217.8|2217.1|2216.8|256
1634134360000|2021-10-13 14:12:40|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2216.8|2216.5|91
1634134370000|2021-10-13 14:12:50|2217|2216.7|2216.2|2215.9|2217.3|2217|2216.2|2215.9|67
1634134380000|2021-10-13 14:13:00|2216.3|2216|2216.9|2216.6|2217.2|2216.9|2216.1|2215.8|220
1634134390000|2021-10-13 14:13:10|2216.7|2216.4|2217.5|2217.2|2217.8|2217.5|2216.7|2216.4|165
1634134400000|2021-10-13 14:13:20|2217.6|2217.3|2217.7|2217.4|2218|2217.7|2217|2216.7|81
1634134410000|2021-10-13 14:13:30|2217.6|2217.3|2218|2217.7|2218.1|2217.8|2217.5|2217.2|115
1634134420000|2021-10-13 14:13:40|2218.1|2217.8|2218.1|2217.8|2218.3|2218|2217.7|2217.4|233
1634134430000|2021-10-13 14:13:50|2217.9|2217.6|2217|2216.7|2218.1|2217.8|2216.7|2216.4|80
1634134440000|2021-10-13 14:14:00|2216.8|2216.5|2216.4|2216.1|2217.1|2216.8|2216.4|2216.1|145
1634134450000|2021-10-13 14:14:10|2216.3|2216|2216.2|2215.9|2216.7|2216.4|2216.1|2215.8|156
1634134460000|2021-10-13 14:14:20|2216.1|2215.8|2215.8|2215.5|2216.2|2215.9|2215.6|2215.3|225
1634134470000|2021-10-13 14:14:30|2215.7|2215.4|2216.6|2216.3|2216.6|2216.3|2215|2214.7|241
1634134480000|2021-10-13 14:14:40|2216.9|2216.6|2217.4|2217.1|2217.6|2217.3|2216.8|2216.5|173
1634134490000|2021-10-13 14:14:50|2217.3|2217|2217.5|2217.2|2217.9|2217.6|2217.1|2216.8|107
1634134500000|2021-10-13 14:15:00|2217.2|2216.9|2216.6|2216.3|2217.5|2217.2|2216.1|2215.8|246
1634134510000|2021-10-13 14:15:10|2216.7|2216.4|2216.1|2215.8|2216.7|2216.4|2215|2214.7|210
1634134520000|2021-10-13 14:15:20|2216|2215.7|2217.8|2217.5|2217.8|2217.5|2216|2215.7|133
1634134530000|2021-10-13 14:15:30|2217.7|2217.4|2218.3|2218|2218.4|2218.1|2217.5|2217.2|159
1634134540000|2021-10-13 14:15:40|2218.6|2218.3|2217.1|2216.8|2218.7|2218.4|2217.1|2216.8|136
1634134550000|2021-10-13 14:15:50|2217.2|2216.9|2217.3|2217|2217.6|2217.3|2216.9|2216.6|65
1634134560000|2021-10-13 14:16:00|2217.4|2217.1|2218.9|2218.6|2218.9|2218.6|2217.3|2217|122
1634134570000|2021-10-13 14:16:10|2218.8|2218.5|2219.3|2219|2219.6|2219.3|2218.8|2218.5|161
1634134580000|2021-10-13 14:16:20|2219.1|2218.8|2220.3|2220|2220.3|2220|2219.1|2218.8|194
1634134590000|2021-10-13 14:16:30|2220.2|2219.9|2220.6|2220.3|2220.8|2220.5|2220.1|2219.8|211
1634134600000|2021-10-13 14:16:40|2220.7|2220.4|2221.1|2220.8|2221.3|2221|2220.6|2220.3|125
1634134610000|2021-10-13 14:16:50|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.1|2219.8|136
1634134620000|2021-10-13 14:17:00|2220.7|2220.4|2220.8|2220.5|2221.1|2220.8|2220.2|2219.9|154
1634134630000|2021-10-13 14:17:10|2220.7|2220.4|2220.5|2220.2|2220.9|2220.6|2220.3|2220|37
1634134640000|2021-10-13 14:17:20|2220.3|2220|2221.5|2221.2|2221.5|2221.2|2220.1|2219.8|64
1634134650000|2021-10-13 14:17:30|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|43
1634134660000|2021-10-13 14:17:40|2221.5|2221.2|2221.5|2221.2|2221.9|2221.6|2221.1|2220.8|83
1634134670000|2021-10-13 14:17:50|2221.4|2221.1|2221.1|2220.8|2221.5|2221.2|2221|2220.7|83
1634134680000|2021-10-13 14:18:00|2221.3|2221|2221.4|2221.1|2222.1|2221.8|2221|2220.7|91
1634134690000|2021-10-13 14:18:10|2221.5|2221.2|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|50
1634134700000|2021-10-13 14:18:20|2221|2220.7|2221.6|2221.3|2221.6|2221.3|2220.9|2220.6|47
1634134710000|2021-10-13 14:18:30|2221.5|2221.2|2222|2221.7|2222.2|2221.9|2220.9|2220.6|208
1634134720000|2021-10-13 14:18:40|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.6|2221.3|67
1634134730000|2021-10-13 14:18:50|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.6|2221.3|128
1634134740000|2021-10-13 14:19:00|2222.1|2221.8|2222.6|2222.3|2222.7|2222.4|2222|2221.7|116
1634134750000|2021-10-13 14:19:10|2222.7|2222.4|2223.6|2223.3|2223.7|2223.4|2222.7|2222.4|190
1634134760000|2021-10-13 14:19:20|2223.7|2223.4|2223.9|2223.6|2224.2|2223.9|2223.7|2223.4|107
1634134770000|2021-10-13 14:19:30|2224|2223.7|2224|2223.7|2224.2|2223.9|2223.7|2223.4|87
1634134780000|2021-10-13 14:19:40|2224.4|2224.1|2223.5|2223.2|2224.4|2224.1|2223.3|2223|200
1634134790000|2021-10-13 14:19:50|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.2|2222.9|153
1634134800000|2021-10-13 14:20:00|2223.7|2223.4|2223.9|2223.6|2224.6|2224.3|2223.5|2223.2|89
1634134810000|2021-10-13 14:20:10|2223.8|2223.5|2223.4|2223.1|2224.1|2223.8|2223.4|2223.1|78
1634134820000|2021-10-13 14:20:20|2223.3|2223|2223.8|2223.5|2223.8|2223.5|2223.2|2222.9|58
1634134830000|2021-10-13 14:20:30|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223|2222.7|52
1634134840000|2021-10-13 14:20:40|2223.4|2223.1|2222.4|2222.1|2223.4|2223.1|2222.4|2222.1|72
1634134850000|2021-10-13 14:20:50|2222.2|2221.9|2221.5|2221.2|2222.3|2222|2221.3|2221|178
1634134860000|2021-10-13 14:21:00|2221.3|2221|2220.5|2220.2|2221.4|2221.1|2219.9|2219.6|518
1634134870000|2021-10-13 14:21:10|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.2|2219.9|107
1634134880000|2021-10-13 14:21:20|2220.8|2220.5|2221|2220.7|2221.3|2221|2220.8|2220.5|90
1634134890000|2021-10-13 14:21:30|2220.9|2220.6|2222.2|2221.9|2222.2|2221.9|2220.9|2220.6|71
1634134900000|2021-10-13 14:21:40|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2221.8|2221.5|86
1634134910000|2021-10-13 14:21:50|2222.7|2222.4|2222.1|2221.8|2222.9|2222.6|2222|2221.7|77
1634134920000|2021-10-13 14:22:00|2222.4|2222.1|2223.6|2223.3|2223.6|2223.3|2222.4|2222.1|74
1634134930000|2021-10-13 14:22:10|2223.8|2223.5|2223.5|2223.2|2224.2|2223.9|2223.5|2223.2|80
1634134940000|2021-10-13 14:22:20|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223|2222.7|64
1634134950000|2021-10-13 14:22:30|2223.5|2223.2|2224.2|2223.9|2224.4|2224.1|2223.5|2223.2|128
1634134960000|2021-10-13 14:22:40|2224.1|2223.8|2223.7|2223.4|2224.2|2223.9|2223.5|2223.2|49
1634134970000|2021-10-13 14:22:50|2223.6|2223.3|2223.1|2222.8|2223.8|2223.5|2222.9|2222.6|30
1634134980000|2021-10-13 14:23:00|2223.2|2222.9|2223.7|2223.4|2224.2|2223.9|2223.2|2222.9|53
1634134990000|2021-10-13 14:23:10|2223.5|2223.2|2224.2|2223.9|2224.2|2223.9|2223.5|2223.2|47
1634135000000|2021-10-13 14:23:20|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.7|2223.4|37
1634135010000|2021-10-13 14:23:30|2223.7|2223.4|2223.1|2222.8|2223.7|2223.4|2222.8|2222.5|50
1634135020000|2021-10-13 14:23:40|2223.2|2222.9|2223.8|2223.5|2224|2223.7|2223.2|2222.9|42
1634135030000|2021-10-13 14:23:50|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|34
1634135040000|2021-10-13 14:24:00|2223.8|2223.5|2223.9|2223.6|2224.2|2223.9|2223.7|2223.4|53
1634135050000|2021-10-13 14:24:10|2224|2223.7|2224|2223.7|2224.6|2224.3|2224|2223.7|56
1634135060000|2021-10-13 14:24:20|2223.9|2223.6|2223.8|2223.5|2224.2|2223.9|2223.4|2223.1|108
1634135070000|2021-10-13 14:24:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.3|2223|93
1634135080000|2021-10-13 14:24:40|2223.8|2223.5|2223.5|2223.2|2224|2223.7|2223|2222.7|196
1634135090000|2021-10-13 14:24:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223|2222.7|300
1634135100000|2021-10-13 14:25:00|2223.5|2223.2|2223.8|2223.5|2224.4|2224.1|2223.3|2223|178
1634135110000|2021-10-13 14:25:10|2223.9|2223.6|2224.6|2224.3|2224.8|2224.5|2223.7|2223.4|74
1634135120000|2021-10-13 14:25:20|2224.7|2224.4|2224.9|2224.6|2225.2|2224.9|2224.6|2224.3|62
1634135130000|2021-10-13 14:25:30|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|74
1634135140000|2021-10-13 14:25:40|2224.8|2224.5|2225|2224.7|2225.3|2225|2224.7|2224.4|67
1634135150000|2021-10-13 14:25:50|2225.1|2224.8|2224.5|2224.2|2225.1|2224.8|2224.1|2223.8|71
1634135160000|2021-10-13 14:26:00|2224.3|2224|2225.1|2224.8|2225.1|2224.8|2224.3|2224|97
1634135170000|2021-10-13 14:26:10|2225.2|2224.9|2225.3|2225|2225.6|2225.3|2225.1|2224.8|64
1634135180000|2021-10-13 14:26:20|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2224.8|2224.5|61
1634135190000|2021-10-13 14:26:30|2225.1|2224.8|2225.5|2225.2|2225.6|2225.3|2225|2224.7|31
1634135200000|2021-10-13 14:26:40|2225.6|2225.3|2224.9|2224.6|2225.6|2225.3|2224.8|2224.5|88
1634135210000|2021-10-13 14:26:50|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.7|2224.4|49
1634135220000|2021-10-13 14:27:00|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.2|2223.9|162
1634135230000|2021-10-13 14:27:10|2224.9|2224.6|2225.4|2225.1|2225.5|2225.2|2224.8|2224.5|105
1634135240000|2021-10-13 14:27:20|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.2|2224.9|62
1634135250000|2021-10-13 14:27:30|2225.6|2225.3|2225.6|2225.3|2225.9|2225.6|2225.3|2225|67
1634135260000|2021-10-13 14:27:40|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2224.9|2224.6|35
1634135270000|2021-10-13 14:27:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225|2224.7|37
1634135280000|2021-10-13 14:28:00|2225.8|2225.5|2225.2|2224.9|2226|2225.7|2224.8|2224.5|505
1634135290000|2021-10-13 14:28:10|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.5|2224.2|161
1634135300000|2021-10-13 14:28:20|2225|2224.7|2225|2224.7|2225.4|2225.1|2224.9|2224.6|56
1634135310000|2021-10-13 14:28:30|2224.9|2224.6|2224.4|2224.1|2225.1|2224.8|2224.3|2224|45
1634135320000|2021-10-13 14:28:40|2224.5|2224.2|2224.1|2223.8|2224.7|2224.4|2223.5|2223.2|131
1634135330000|2021-10-13 14:28:50|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.6|2223.3|70
1634135340000|2021-10-13 14:29:00|2223.9|2223.6|2224.1|2223.8|2224.5|2224.2|2223.4|2223.1|131
1634135350000|2021-10-13 14:29:10|2224|2223.7|2224.6|2224.3|2224.8|2224.5|2223.8|2223.5|210
1634135360000|2021-10-13 14:29:20|2224.5|2224.2|2224.2|2223.9|2224.6|2224.3|2223.6|2223.3|74
1634135370000|2021-10-13 14:29:30|2224.3|2224|2223.7|2223.4|2224.3|2224|2223.7|2223.4|75
1634135380000|2021-10-13 14:29:40|2223.9|2223.6|2223.9|2223.6|2224.5|2224.2|2223.7|2223.4|55
1634135390000|2021-10-13 14:29:50|2224|2223.7|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|28
1634135400000|2021-10-13 14:30:00|2223.9|2223.6|2224.4|2224.1|2224.4|2224.1|2222.4|2222.1|281
1634135410000|2021-10-13 14:30:10|2224.5|2224.2|2224.9|2224.6|2225.2|2224.9|2224.4|2224.1|96
1634135420000|2021-10-13 14:30:20|2225|2224.7|2225.8|2225.5|2226.1|2225.8|2225|2224.7|81
1634135430000|2021-10-13 14:30:30|2225.9|2225.6|2227|2226.7|2227|2226.7|2225.8|2225.5|158
1634135440000|2021-10-13 14:30:40|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.5|2226.2|206
1634135450000|2021-10-13 14:30:50|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.5|2226.2|69
1634135460000|2021-10-13 14:31:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2225.9|2225.6|103
1634135470000|2021-10-13 14:31:10|2226.6|2226.3|2226.1|2225.8|2226.7|2226.4|2226|2225.7|53
1634135480000|2021-10-13 14:31:20|2226|2225.7|2225|2224.7|2226|2225.7|2224.9|2224.6|98
1634135490000|2021-10-13 14:31:30|2224.9|2224.6|2225.7|2225.4|2225.9|2225.6|2224.9|2224.6|72
1634135500000|2021-10-13 14:31:40|2226|2225.7|2226|2225.7|2226.4|2226.1|2225.6|2225.3|56
1634135510000|2021-10-13 14:31:50|2225.9|2225.6|2226.6|2226.3|2226.6|2226.3|2225.8|2225.5|70
1634135520000|2021-10-13 14:32:00|2226.5|2226.2|2226.2|2225.9|2226.6|2226.3|2225.7|2225.4|69
1634135530000|2021-10-13 14:32:10|2226.3|2226|2226.5|2226.2|2226.9|2226.6|2226.1|2225.8|73
1634135540000|2021-10-13 14:32:20|2226.6|2226.3|2226.5|2226.2|2227|2226.7|2226.5|2226.2|79
1634135550000|2021-10-13 14:32:30|2226.3|2226|2225.7|2225.4|2226.6|2226.3|2225.7|2225.4|51
1634135560000|2021-10-13 14:32:40|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|73
1634135570000|2021-10-13 14:32:50|2225.8|2225.5|2225.6|2225.3|2226|2225.7|2225.3|2225|66
1634135580000|2021-10-13 14:33:00|2225.7|2225.4|2224.8|2224.5|2226.1|2225.8|2224.8|2224.5|92
1634135590000|2021-10-13 14:33:10|2224.7|2224.4|2225.9|2225.6|2226.2|2225.9|2224.7|2224.4|97
1634135600000|2021-10-13 14:33:20|2225.7|2225.4|2226.4|2226.1|2226.4|2226.1|2225.5|2225.2|35
1634135610000|2021-10-13 14:33:30|2226.5|2226.2|2227.5|2227.2|2227.5|2227.2|2226.5|2226.2|151
1634135620000|2021-10-13 14:33:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|64
1634135630000|2021-10-13 14:33:50|2227.2|2226.9|2227.2|2226.9|2227.6|2227.3|2227|2226.7|51
1634135640000|2021-10-13 14:34:00|2227.3|2227|2228.3|2228|2228.3|2228|2227.3|2227|86
1634135650000|2021-10-13 14:34:10|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228|2227.7|173
1634135660000|2021-10-13 14:34:20|2228.3|2228|2228.9|2228.6|2229|2228.7|2228.3|2228|154
1634135670000|2021-10-13 14:34:30|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.7|2228.4|58
1634135680000|2021-10-13 14:34:40|2229.1|2228.8|2229.6|2229.3|2229.8|2229.5|2229.1|2228.8|141
1634135690000|2021-10-13 14:34:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.3|2229|90
1634135700000|2021-10-13 14:35:00|2229.5|2229.2|2229.9|2229.6|2230.2|2229.9|2229.5|2229.2|323
1634135710000|2021-10-13 14:35:10|2230|2229.7|2230.2|2229.9|2230.3|2230|2229.8|2229.5|79
1634135720000|2021-10-13 14:35:20|2230.1|2229.8|2229.9|2229.6|2230.4|2230.1|2229.5|2229.2|66
1634135730000|2021-10-13 14:35:30|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.7|2229.4|86
1634135740000|2021-10-13 14:35:40|2230.1|2229.8|2229.9|2229.6|2230.3|2230|2229.9|2229.6|64
1634135750000|2021-10-13 14:35:50|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|32
1634135760000|2021-10-13 14:36:00|2229.9|2229.6|2230.3|2230|2230.7|2230.4|2229.9|2229.6|126
1634135770000|2021-10-13 14:36:10|2230.1|2229.8|2230.5|2230.2|2230.7|2230.4|2229.9|2229.6|53
1634135780000|2021-10-13 14:36:20|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|103
1634135790000|2021-10-13 14:36:30|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|74
1634135800000|2021-10-13 14:36:40|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|79
1634135810000|2021-10-13 14:36:50|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|43
1634135820000|2021-10-13 14:37:00|2230.7|2230.4|2229.4|2229.1|2230.7|2230.4|2229.4|2229.1|204
1634135830000|2021-10-13 14:37:10|2229.3|2229|2229.1|2228.8|2229.9|2229.6|2229|2228.7|343
1634135840000|2021-10-13 14:37:20|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.4|2228.1|141
1634135850000|2021-10-13 14:37:30|2228.8|2228.5|2228.9|2228.6|2229.3|2229|2228.7|2228.4|56
1634135860000|2021-10-13 14:37:40|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2228.9|2228.6|41
1634135870000|2021-10-13 14:37:50|2229|2228.7|2228.7|2228.4|2229.1|2228.8|2228.5|2228.2|28
1634135880000|2021-10-13 14:38:00|2228.5|2228.2|2229.1|2228.8|2229.2|2228.9|2228.4|2228.1|45
1634135890000|2021-10-13 14:38:10|2229.2|2228.9|2229.7|2229.4|2229.9|2229.6|2229.1|2228.8|44
1634135900000|2021-10-13 14:38:20|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|31
1634135910000|2021-10-13 14:38:30|2229.2|2228.9|2228.7|2228.4|2229.4|2229.1|2228.6|2228.3|43
1634135920000|2021-10-13 14:38:40|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|23
1634135930000|2021-10-13 14:38:50|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.5|2228.2|59
1634135940000|2021-10-13 14:39:00|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.6|2228.3|21
1634135950000|2021-10-13 14:39:10|2228.7|2228.4|2228.3|2228|2228.8|2228.5|2228|2227.7|54
1634135960000|2021-10-13 14:39:20|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.7|2227.4|58
1634135970000|2021-10-13 14:39:30|2228|2227.7|2227.6|2227.3|2228.3|2228|2227.6|2227.3|46
1634135980000|2021-10-13 14:39:40|2227.7|2227.4|2228.1|2227.8|2228.4|2228.1|2227.7|2227.4|30
1634135990000|2021-10-13 14:39:50|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.2|2227.9|66
1634136000000|2021-10-13 14:40:00|2228.4|2228.1|2227.7|2227.4|2228.4|2228.1|2227.5|2227.2|101
1634136010000|2021-10-13 14:40:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|24
1634136020000|2021-10-13 14:40:20|2227.6|2227.3|2227.2|2226.9|2227.7|2227.4|2227|2226.7|67
1634136030000|2021-10-13 14:40:30|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2226.9|2226.6|107
1634136040000|2021-10-13 14:40:40|2227.7|2227.4|2228.6|2228.3|2228.8|2228.5|2227.7|2227.4|71
1634136050000|2021-10-13 14:40:50|2228.7|2228.4|2229.6|2229.3|2229.7|2229.4|2228.5|2228.2|44
1634136060000|2021-10-13 14:41:00|2229.5|2229.2|2229.1|2228.8|2229.6|2229.3|2229|2228.7|46
1634136070000|2021-10-13 14:41:10|2229|2228.7|2229.8|2229.5|2230.1|2229.8|2229|2228.7|38
1634136080000|2021-10-13 14:41:20|2229.9|2229.6|2229.7|2229.4|2230|2229.7|2229.6|2229.3|27
1634136090000|2021-10-13 14:41:30|2229.6|2229.3|2230.1|2229.8|2230.3|2230|2229.6|2229.3|24
1634136100000|2021-10-13 14:41:40|2230|2229.7|2229.7|2229.4|2230.2|2229.9|2229.6|2229.3|23
1634136110000|2021-10-13 14:41:50|2229.6|2229.3|2230.2|2229.9|2230.3|2230|2229.5|2229.2|16
1634136120000|2021-10-13 14:42:00|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|51
1634136130000|2021-10-13 14:42:10|2230|2229.7|2230.1|2229.8|2230.4|2230.1|2230|2229.7|36
1634136140000|2021-10-13 14:42:20|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|81
1634136150000|2021-10-13 14:42:30|2230.7|2230.4|2230.8|2230.5|2231.3|2231|2230.7|2230.4|119
1634136160000|2021-10-13 14:42:40|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|72
1634136170000|2021-10-13 14:42:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|44
1634136180000|2021-10-13 14:43:00|2230.9|2230.6|2230.4|2230.1|2231|2230.7|2230.3|2230|115
1634136190000|2021-10-13 14:43:10|2230.3|2230|2230.7|2230.4|2230.8|2230.5|2230.2|2229.9|42
1634136200000|2021-10-13 14:43:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|12
1634136210000|2021-10-13 14:43:30|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.4|2230.1|41
1634136220000|2021-10-13 14:43:40|2230.8|2230.5|2231.2|2230.9|2231.3|2231|2230.8|2230.5|16
1634136230000|2021-10-13 14:43:50|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.2|2230.9|58
1634136240000|2021-10-13 14:44:00|2231.2|2230.9|2231.9|2231.6|2231.9|2231.6|2231.2|2230.9|89
1634136250000|2021-10-13 14:44:10|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.7|2231.4|115
1634136260000|2021-10-13 14:44:20|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|92
1634136270000|2021-10-13 14:44:30|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2231.7|2231.4|145
1634136280000|2021-10-13 14:44:40|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.8|2231.5|37
1634136290000|2021-10-13 14:44:50|2232.1|2231.8|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|43
1634136300000|2021-10-13 14:45:00|2232.6|2232.3|2232.9|2232.6|2233|2232.7|2232.5|2232.2|171
1634136310000|2021-10-13 14:45:10|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.5|2232.2|124
1634136320000|2021-10-13 14:45:20|2232.7|2232.4|2232.2|2231.9|2232.8|2232.5|2231.9|2231.6|240
1634136330000|2021-10-13 14:45:30|2232.1|2231.8|2232.4|2232.1|2232.6|2232.3|2231.8|2231.5|58
1634136340000|2021-10-13 14:45:40|2232.3|2232|2233.4|2233.1|2233.5|2233.2|2232.1|2231.8|65
1634136350000|2021-10-13 14:45:50|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.1|2232.8|8
1634136360000|2021-10-13 14:46:00|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233|2232.7|39
1634136370000|2021-10-13 14:46:10|2233.4|2233.1|2233.6|2233.3|2233.9|2233.6|2233.4|2233.1|49
1634136380000|2021-10-13 14:46:20|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2232.9|2232.6|49
1634136390000|2021-10-13 14:46:30|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.3|2233|114
1634136400000|2021-10-13 14:46:40|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.6|2233.3|20
1634136410000|2021-10-13 14:46:50|2233.8|2233.5|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|53
1634136420000|2021-10-13 14:47:00|2233.4|2233.1|2233.6|2233.3|2233.8|2233.5|2233.3|2233|58
1634136430000|2021-10-13 14:47:10|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|70
1634136440000|2021-10-13 14:47:20|2234.2|2233.9|2233.9|2233.6|2234.8|2234.5|2233.8|2233.5|149
1634136450000|2021-10-13 14:47:30|2233.8|2233.5|2233.3|2233|2233.9|2233.6|2233.2|2232.9|37
1634136460000|2021-10-13 14:47:40|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|93
1634136470000|2021-10-13 14:47:50|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.8|2233.5|11
1634136480000|2021-10-13 14:48:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|67
1634136490000|2021-10-13 14:48:10|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.1|2232.8|49
1634136500000|2021-10-13 14:48:20|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|18
1634136510000|2021-10-13 14:48:30|2233|2232.7|2234.1|2233.8|2234.3|2234|2232.9|2232.6|20
1634136520000|2021-10-13 14:48:40|2234.2|2233.9|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|46
1634136530000|2021-10-13 14:48:50|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|30
1634136540000|2021-10-13 14:49:00|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|31
1634136550000|2021-10-13 14:49:10|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|26
1634136560000|2021-10-13 14:49:20|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|13
1634136570000|2021-10-13 14:49:30|2234.9|2234.6|2234.4|2234.1|2235|2234.7|2234.3|2234|19
1634136580000|2021-10-13 14:49:40|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|97
1634136590000|2021-10-13 14:49:50|2234.7|2234.4|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|30
1634136600000|2021-10-13 14:50:00|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|89
1634136610000|2021-10-13 14:50:10|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|57
1634136620000|2021-10-13 14:50:20|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234|2233.7|205
1634136630000|2021-10-13 14:50:30|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.7|2233.4|52
1634136640000|2021-10-13 14:50:40|2233.8|2233.5|2234.2|2233.9|2234.3|2234|2233.7|2233.4|94
1634136650000|2021-10-13 14:50:50|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2233.7|2233.4|27
1634136660000|2021-10-13 14:51:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|30
1634136670000|2021-10-13 14:51:10|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.7|2233.4|56
1634136680000|2021-10-13 14:51:20|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2233.7|2233.4|42
1634136690000|2021-10-13 14:51:30|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|33
1634136700000|2021-10-13 14:51:40|2233.7|2233.4|2233.5|2233.2|2234|2233.7|2233.5|2233.2|93
1634136710000|2021-10-13 14:51:50|2233.7|2233.4|2234.5|2234.2|2234.5|2234.2|2233.6|2233.3|53
1634136720000|2021-10-13 14:52:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|54
1634136730000|2021-10-13 14:52:10|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.2|2233.9|46
1634136740000|2021-10-13 14:52:20|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.7|2233.4|25
1634136750000|2021-10-13 14:52:30|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.1|2232.8|125
1634136760000|2021-10-13 14:52:40|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|32
1634136770000|2021-10-13 14:52:50|2233.8|2233.5|2234.4|2234.1|2234.5|2234.2|2233.8|2233.5|65
1634136780000|2021-10-13 14:53:00|2234.3|2234|2234.3|2234|2234.4|2234.1|2234|2233.7|36
1634136790000|2021-10-13 14:53:10|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|15
1634136800000|2021-10-13 14:53:20|2234.3|2234|2234.3|2234|2234.8|2234.5|2234.3|2234|19
1634136810000|2021-10-13 14:53:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234|2233.7|10
1634136820000|2021-10-13 14:53:40|2234.5|2234.2|2235|2234.7|2235.1|2234.8|2234.4|2234.1|22
1634136830000|2021-10-13 14:53:50|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235|2234.7|34
1634136840000|2021-10-13 14:54:00|2235.4|2235.1|2235.8|2235.5|2235.9|2235.6|2235.4|2235.1|72
1634136850000|2021-10-13 14:54:10|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2235.3|2235|53
1634136860000|2021-10-13 14:54:20|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.3|2235|42
1634136870000|2021-10-13 14:54:30|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2235|2234.7|73
1634136880000|2021-10-13 14:54:40|2235.1|2234.8|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|18
1634136890000|2021-10-13 14:54:50|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235|2234.7|33
1634136900000|2021-10-13 14:55:00|2235.3|2235|2235.9|2235.6|2236|2235.7|2235.2|2234.9|67
1634136910000|2021-10-13 14:55:10|2236|2235.7|2236.6|2236.3|2236.6|2236.3|2236|2235.7|153
1634136920000|2021-10-13 14:55:20|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.8|2235.5|130
1634136930000|2021-10-13 14:55:30|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.1|2234.8|71
1634136940000|2021-10-13 14:55:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|38
1634136950000|2021-10-13 14:55:50|2235.6|2235.3|2236|2235.7|2236.1|2235.8|2235.5|2235.2|67
1634136960000|2021-10-13 14:56:00|2236.2|2235.9|2235.8|2235.5|2236.3|2236|2235.8|2235.5|33
1634136970000|2021-10-13 14:56:10|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|23
1634136980000|2021-10-13 14:56:20|2235.3|2235|2235.3|2235|2235.5|2235.2|2235|2234.7|48
1634136990000|2021-10-13 14:56:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.1|2234.8|43
1634137000000|2021-10-13 14:56:40|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.8|2234.5|42
1634137010000|2021-10-13 14:56:50|2234.7|2234.4|2235.3|2235|2235.4|2235.1|2234.6|2234.3|48
1634137020000|2021-10-13 14:57:00|2235.2|2234.9|2235.8|2235.5|2235.9|2235.6|2235.2|2234.9|20
1634137030000|2021-10-13 14:57:10|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|67
1634137040000|2021-10-13 14:57:20|2235.8|2235.5|2235.4|2235.1|2235.9|2235.6|2235.3|2235|34
1634137050000|2021-10-13 14:57:30|2235.3|2235|2235.8|2235.5|2235.9|2235.6|2235|2234.7|29
1634137060000|2021-10-13 14:57:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|20
1634137070000|2021-10-13 14:57:50|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|16
1634137080000|2021-10-13 14:58:00|2236|2235.7|2236.5|2236.2|2236.5|2236.2|2236|2235.7|138
1634137090000|2021-10-13 14:58:10|2236.6|2236.3|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|59
1634137100000|2021-10-13 14:58:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|65
1634137110000|2021-10-13 14:58:30|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236|2235.7|29
1634137120000|2021-10-13 14:58:40|2236.1|2235.8|2235.8|2235.5|2236.2|2235.9|2235.7|2235.4|24
1634137130000|2021-10-13 14:58:50|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.1|2234.8|45
1634137140000|2021-10-13 14:59:00|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2235.1|2234.8|45
1634137150000|2021-10-13 14:59:10|2235.2|2234.9|2235|2234.7|2235.4|2235.1|2234.9|2234.6|110
1634137160000|2021-10-13 14:59:20|2235.1|2234.8|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|28
1634137170000|2021-10-13 14:59:30|2235.5|2235.2|2234.9|2234.6|2235.5|2235.2|2234.9|2234.6|18
1634137180000|2021-10-13 14:59:40|2235|2234.7|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|33
1634137190000|2021-10-13 14:59:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|27
1634137200000|2021-10-13 15:00:00|2235|2234.7|2235.4|2235.1|2236.1|2235.8|2235|2234.7|95
1634137210000|2021-10-13 15:00:10|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2234.8|2234.5|79
1634137220000|2021-10-13 15:00:20|2235.7|2235.4|2236.2|2235.9|2236.3|2236|2235.7|2235.4|58
1634137230000|2021-10-13 15:00:30|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2236.1|2235.8|61
1634137240000|2021-10-13 15:00:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|37
1634137250000|2021-10-13 15:00:50|2236.4|2236.1|2237|2236.7|2237.1|2236.8|2236.4|2236.1|94
1634137260000|2021-10-13 15:01:00|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|94
1634137270000|2021-10-13 15:01:10|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|86
1634137280000|2021-10-13 15:01:20|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|22
1634137290000|2021-10-13 15:01:30|2237.2|2236.9|2237|2236.7|2237.3|2237|2237|2236.7|42
1634137300000|2021-10-13 15:01:40|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.6|2236.3|56
1634137310000|2021-10-13 15:01:50|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.7|2236.4|116
1634137320000|2021-10-13 15:02:00|2237|2236.7|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|45
1634137330000|2021-10-13 15:02:10|2237|2236.7|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|60
1634137340000|2021-10-13 15:02:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|43
1634137350000|2021-10-13 15:02:30|2236.9|2236.6|2237.4|2237.1|2237.6|2237.3|2236.8|2236.5|103
1634137360000|2021-10-13 15:02:40|2237.5|2237.2|2238|2237.7|2238.1|2237.8|2237.5|2237.2|106
1634137370000|2021-10-13 15:02:50|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|84
1634137380000|2021-10-13 15:03:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.6|2238.3|100
1634137390000|2021-10-13 15:03:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.8|2238.5|64
1634137400000|2021-10-13 15:03:20|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2239|2238.7|43
1634137410000|2021-10-13 15:03:30|2239.1|2238.8|2239.9|2239.6|2239.9|2239.6|2239.1|2238.8|145
1634137420000|2021-10-13 15:03:40|2239.8|2239.5|2240|2239.7|2240.3|2240|2239.8|2239.5|110
1634137430000|2021-10-13 15:03:50|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|74
1634137440000|2021-10-13 15:04:00|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|50
1634137450000|2021-10-13 15:04:10|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.3|2240|85
1634137460000|2021-10-13 15:04:20|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|88
1634137470000|2021-10-13 15:04:30|2240.4|2240.1|2240.3|2240|2240.6|2240.3|2240.3|2240|91
1634137480000|2021-10-13 15:04:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|80
1634137490000|2021-10-13 15:04:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|44
1634137500000|2021-10-13 15:05:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.3|2240|83
1634137510000|2021-10-13 15:05:10|2240.7|2240.4|2240.5|2240.2|2241|2240.7|2240.5|2240.2|88
1634137520000|2021-10-13 15:05:20|2240.6|2240.3|2241.1|2240.8|2241.2|2240.9|2240.6|2240.3|60
1634137530000|2021-10-13 15:05:30|2241|2240.7|2241.5|2241.2|2241.6|2241.3|2241|2240.7|36
1634137540000|2021-10-13 15:05:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|34
1634137550000|2021-10-13 15:05:50|2241.7|2241.4|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|146
1634137560000|2021-10-13 15:06:00|2242|2241.7|2242|2241.7|2242.2|2241.9|2241.9|2241.6|53
1634137570000|2021-10-13 15:06:10|2241.9|2241.6|2241.6|2241.3|2242|2241.7|2241.5|2241.2|141
1634137580000|2021-10-13 15:06:20|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|76
1634137590000|2021-10-13 15:06:30|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.3|2241|107
1634137600000|2021-10-13 15:06:40|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|32
1634137610000|2021-10-13 15:06:50|2241.6|2241.3|2241.5|2241.2|2242|2241.7|2241.5|2241.2|99
1634137620000|2021-10-13 15:07:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|6
1634137630000|2021-10-13 15:07:10|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.4|2241.1|48
1634137640000|2021-10-13 15:07:20|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|39
1634137650000|2021-10-13 15:07:30|2242.1|2241.8|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|42
1634137660000|2021-10-13 15:07:40|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.7|2241.4|30
1634137670000|2021-10-13 15:07:50|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.6|2241.3|149
1634137680000|2021-10-13 15:08:00|2242|2241.7|2242.2|2241.9|2242.3|2242|2241.9|2241.6|89
1634137690000|2021-10-13 15:08:10|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2242|2241.7|63
1634137700000|2021-10-13 15:08:20|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|48
1634137710000|2021-10-13 15:08:30|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|54
1634137720000|2021-10-13 15:08:40|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|71
1634137730000|2021-10-13 15:08:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|94
1634137740000|2021-10-13 15:09:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.7|2241.4|89
1634137750000|2021-10-13 15:09:10|2242|2241.7|2242.2|2241.9|2242.3|2242|2242|2241.7|59
1634137760000|2021-10-13 15:09:20|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|46
1634137770000|2021-10-13 15:09:30|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|58
1634137780000|2021-10-13 15:09:40|2242.5|2242.2|2242.3|2242|2242.8|2242.5|2242.3|2242|132
1634137790000|2021-10-13 15:09:50|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|72
1634137800000|2021-10-13 15:10:00|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|101
1634137810000|2021-10-13 15:10:10|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.8|2241.5|78
1634137820000|2021-10-13 15:10:20|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.6|2241.3|98
1634137830000|2021-10-13 15:10:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|64
1634137840000|2021-10-13 15:10:40|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|42
1634137850000|2021-10-13 15:10:50|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|71
1634137860000|2021-10-13 15:11:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242|2241.7|63
1634137870000|2021-10-13 15:11:10|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.3|2242|87
1634137880000|2021-10-13 15:11:20|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|73
1634137890000|2021-10-13 15:11:30|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|48
1634137900000|2021-10-13 15:11:40|2242.7|2242.4|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|109
1634137910000|2021-10-13 15:11:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.2|2241.9|85
1634137920000|2021-10-13 15:12:00|2242.5|2242.2|2242.6|2242.3|2243|2242.7|2242.4|2242.1|38
1634137930000|2021-10-13 15:12:10|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|102
1634137940000|2021-10-13 15:12:20|2242.8|2242.5|2242.8|2242.5|2243.3|2243|2242.8|2242.5|51
1634137950000|2021-10-13 15:12:30|2242.9|2242.6|2242.4|2242.1|2243|2242.7|2242.4|2242.1|42
1634137960000|2021-10-13 15:12:40|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.1|2241.8|39
1634137970000|2021-10-13 15:12:50|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|23
1634137980000|2021-10-13 15:13:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.3|2242|41
1634137990000|2021-10-13 15:13:10|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|26
1634138000000|2021-10-13 15:13:20|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.7|2242.4|56
1634138010000|2021-10-13 15:13:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|12
1634138020000|2021-10-13 15:13:40|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|58
1634138030000|2021-10-13 15:13:50|2242.6|2242.3|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|25
1634138040000|2021-10-13 15:14:00|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.6|2242.3|44
1634138050000|2021-10-13 15:14:10|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|104
1634138060000|2021-10-13 15:14:20|2243.2|2242.9|2242.4|2242.1|2243.2|2242.9|2242.4|2242.1|118
1634138070000|2021-10-13 15:14:30|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|29
1634138080000|2021-10-13 15:14:40|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|46
1634138090000|2021-10-13 15:14:50|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.6|2242.3|17
1634138100000|2021-10-13 15:15:00|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|48
1634138110000|2021-10-13 15:15:10|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.3|2242|53
1634138120000|2021-10-13 15:15:20|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|38
1634138130000|2021-10-13 15:15:30|2243.1|2242.8|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|99
1634138140000|2021-10-13 15:15:40|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|78
1634138150000|2021-10-13 15:15:50|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|46
1634138160000|2021-10-13 15:16:00|2243.3|2243|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|80
1634138170000|2021-10-13 15:16:10|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|65
1634138180000|2021-10-13 15:16:20|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.8|2242.5|14
1634138190000|2021-10-13 15:16:30|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|60
1634138200000|2021-10-13 15:16:40|2242.7|2242.4|2242.4|2242.1|2243|2242.7|2242.4|2242.1|59
1634138210000|2021-10-13 15:16:50|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|90
1634138220000|2021-10-13 15:17:00|2242.2|2241.9|2242.5|2242.2|2242.6|2242.3|2242|2241.7|86
1634138230000|2021-10-13 15:17:10|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.6|2242.3|46
1634138240000|2021-10-13 15:17:20|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.3|2242|61
1634138250000|2021-10-13 15:17:30|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2241.9|2241.6|25
1634138260000|2021-10-13 15:17:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242|2241.7|34
1634138270000|2021-10-13 15:17:50|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242.3|2242|48
1634138280000|2021-10-13 15:18:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|56
1634138290000|2021-10-13 15:18:10|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|23
1634138300000|2021-10-13 15:18:20|2242.4|2242.1|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|55
1634138310000|2021-10-13 15:18:30|2242.6|2242.3|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|87
1634138320000|2021-10-13 15:18:40|2242.3|2242|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|55
1634138330000|2021-10-13 15:18:50|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|23
1634138340000|2021-10-13 15:19:00|2242.6|2242.3|2242.6|2242.3|2243|2242.7|2242.4|2242.1|72
1634138350000|2021-10-13 15:19:10|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|23
1634138360000|2021-10-13 15:19:20|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2241.9|2241.6|40
1634138370000|2021-10-13 15:19:30|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|29
1634138380000|2021-10-13 15:19:40|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|49
1634138390000|2021-10-13 15:19:50|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.6|2241.3|98
1634138400000|2021-10-13 15:20:00|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.7|2241.4|52
1634138410000|2021-10-13 15:20:10|2242.4|2242.1|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|44
1634138420000|2021-10-13 15:20:20|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|11
1634138430000|2021-10-13 15:20:30|2242.3|2242|2242.4|2242.1|2242.9|2242.6|2242.3|2242|72
1634138440000|2021-10-13 15:20:40|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|43
1634138450000|2021-10-13 15:20:50|2242|2241.7|2242|2241.7|2242|2241.7|2241.7|2241.4|52
1634138460000|2021-10-13 15:21:00|2241.8|2241.5|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|29
1634138470000|2021-10-13 15:21:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|25
1634138480000|2021-10-13 15:21:20|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|30
1634138490000|2021-10-13 15:21:30|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|33
1634138500000|2021-10-13 15:21:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|24
1634138510000|2021-10-13 15:21:50|2241.9|2241.6|2241.6|2241.3|2242|2241.7|2241.6|2241.3|32
1634138520000|2021-10-13 15:22:00|2241.7|2241.4|2241.1|2240.8|2241.7|2241.4|2241|2240.7|146
1634138530000|2021-10-13 15:22:10|2241|2240.7|2241|2240.7|2241.3|2241|2240.9|2240.6|85
1634138540000|2021-10-13 15:22:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|59
1634138550000|2021-10-13 15:22:30|2240.8|2240.5|2241.6|2241.3|2241.6|2241.3|2240.7|2240.4|108
1634138560000|2021-10-13 15:22:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|30
1634138570000|2021-10-13 15:22:50|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|38
1634138580000|2021-10-13 15:23:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.7|2240.4|54
1634138590000|2021-10-13 15:23:10|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|15
1634138600000|2021-10-13 15:23:20|2240.7|2240.4|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|115
1634138610000|2021-10-13 15:23:30|2240.7|2240.4|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|55
1634138620000|2021-10-13 15:23:40|2240.8|2240.5|2240.7|2240.4|2241|2240.7|2240.6|2240.3|34
1634138630000|2021-10-13 15:23:50|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|42
1634138640000|2021-10-13 15:24:00|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|78
1634138650000|2021-10-13 15:24:10|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240|2239.7|173
1634138660000|2021-10-13 15:24:20|2240.2|2239.9|2239.9|2239.6|2240.3|2240|2239.9|2239.6|29
1634138670000|2021-10-13 15:24:30|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|78
1634138680000|2021-10-13 15:24:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|117
1634138690000|2021-10-13 15:24:50|2239.5|2239.2|2238.7|2238.4|2239.5|2239.2|2238.6|2238.3|500
1634138700000|2021-10-13 15:25:00|2238.8|2238.5|2239.3|2239|2239.4|2239.1|2238.7|2238.4|130
1634138710000|2021-10-13 15:25:10|2239.1|2238.8|2239|2238.7|2239.3|2239|2238.8|2238.5|118
1634138720000|2021-10-13 15:25:20|2239.4|2239.1|2238.4|2238.1|2239.4|2239.1|2238.3|2238|110
1634138730000|2021-10-13 15:25:30|2238.3|2238|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|55
1634138740000|2021-10-13 15:25:40|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|32
1634138750000|2021-10-13 15:25:50|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238|2237.7|117
1634138760000|2021-10-13 15:26:00|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.2|2237.9|39
1634138770000|2021-10-13 15:26:10|2238.8|2238.5|2239|2238.7|2239.3|2239|2238.7|2238.4|63
1634138780000|2021-10-13 15:26:20|2239.3|2239|2238|2237.7|2239.5|2239.2|2238|2237.7|84
1634138790000|2021-10-13 15:26:30|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2237.8|2237.5|111
1634138800000|2021-10-13 15:26:40|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|50
1634138810000|2021-10-13 15:26:50|2237.8|2237.5|2238.4|2238.1|2238.8|2238.5|2237.7|2237.4|113
1634138820000|2021-10-13 15:27:00|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|57
1634138830000|2021-10-13 15:27:10|2238|2237.7|2238.7|2238.4|2238.8|2238.5|2238|2237.7|38
1634138840000|2021-10-13 15:27:20|2238.6|2238.3|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|28
1634138850000|2021-10-13 15:27:30|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|11
1634138860000|2021-10-13 15:27:40|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|6
1634138870000|2021-10-13 15:27:50|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|49
1634138880000|2021-10-13 15:28:00|2238.7|2238.4|2238.9|2238.6|2239.1|2238.8|2238.6|2238.3|79
1634138890000|2021-10-13 15:28:10|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2238.6|2238.3|68
1634138900000|2021-10-13 15:28:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.2|2237.9|59
1634138910000|2021-10-13 15:28:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|54
1634138920000|2021-10-13 15:28:40|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|41
1634138930000|2021-10-13 15:28:50|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.5|2237.2|63
1634138940000|2021-10-13 15:29:00|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.8|2236.5|56
1634138950000|2021-10-13 15:29:10|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.1|2236.8|20
1634138960000|2021-10-13 15:29:20|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|26
1634138970000|2021-10-13 15:29:30|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.6|2237.3|10
1634138980000|2021-10-13 15:29:40|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.7|2237.4|16
1634138990000|2021-10-13 15:29:50|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.6|2237.3|42
1634139000000|2021-10-13 15:30:00|2237.9|2237.6|2237.8|2237.5|2238.4|2238.1|2237.6|2237.3|70
1634139010000|2021-10-13 15:30:10|2237.9|2237.6|2238|2237.7|2238.4|2238.1|2237.8|2237.5|34
1634139020000|2021-10-13 15:30:20|2237.9|2237.6|2237.1|2236.8|2237.9|2237.6|2237|2236.7|24
1634139030000|2021-10-13 15:30:30|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|27
1634139040000|2021-10-13 15:30:40|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|14
1634139050000|2021-10-13 15:30:50|2237.7|2237.4|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|25
1634139060000|2021-10-13 15:31:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|47
1634139070000|2021-10-13 15:31:10|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.6|2236.3|49
1634139080000|2021-10-13 15:31:20|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|44
1634139090000|2021-10-13 15:31:30|2237.2|2236.9|2236.6|2236.3|2237.3|2237|2236.6|2236.3|23
1634139100000|2021-10-13 15:31:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|71
1634139110000|2021-10-13 15:31:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|32
1634139120000|2021-10-13 15:32:00|2236.8|2236.5|2237.4|2237.1|2237.4|2237.1|2236.5|2236.2|58
1634139130000|2021-10-13 15:32:10|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|32
1634139140000|2021-10-13 15:32:20|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.5|2236.2|35
1634139150000|2021-10-13 15:32:30|2236.6|2236.3|2235.2|2234.9|2236.6|2236.3|2235.1|2234.8|158
1634139160000|2021-10-13 15:32:40|2235.5|2235.2|2235.3|2235|2235.7|2235.4|2235.2|2234.9|72
1634139170000|2021-10-13 15:32:50|2235.2|2234.9|2234.6|2234.3|2235.3|2235|2234.6|2234.3|48
1634139180000|2021-10-13 15:33:00|2235|2234.7|2235.6|2235.3|2235.7|2235.4|2235|2234.7|75
1634139190000|2021-10-13 15:33:10|2235.4|2235.1|2235.4|2235.1|2235.8|2235.5|2235.3|2235|49
1634139200000|2021-10-13 15:33:20|2235.3|2235|2235.9|2235.6|2236.2|2235.9|2235.3|2235|40
1634139210000|2021-10-13 15:33:30|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.2|2234.9|45
1634139220000|2021-10-13 15:33:40|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|19
1634139230000|2021-10-13 15:33:50|2235.5|2235.2|2235.6|2235.3|2235.9|2235.6|2235.1|2234.8|31
1634139240000|2021-10-13 15:34:00|2235.7|2235.4|2235.7|2235.4|2236|2235.7|2235.6|2235.3|27
1634139250000|2021-10-13 15:34:10|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.3|2235|6
1634139260000|2021-10-13 15:34:20|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235|2234.7|21
1634139270000|2021-10-13 15:34:30|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.8|2234.5|35
1634139280000|2021-10-13 15:34:40|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|80
1634139290000|2021-10-13 15:34:50|2235.3|2235|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|58
1634139300000|2021-10-13 15:35:00|2235.5|2235.2|2235.5|2235.2|2235.8|2235.5|2235.2|2234.9|86
1634139310000|2021-10-13 15:35:10|2235.4|2235.1|2234.7|2234.4|2235.4|2235.1|2234.6|2234.3|19
1634139320000|2021-10-13 15:35:20|2234.8|2234.5|2234.3|2234|2234.9|2234.6|2234.3|2234|94
1634139330000|2021-10-13 15:35:30|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|42
1634139340000|2021-10-13 15:35:40|2234.4|2234.1|2234|2233.7|2234.5|2234.2|2233.7|2233.4|40
1634139350000|2021-10-13 15:35:50|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234|2233.7|36
1634139360000|2021-10-13 15:36:00|2234.2|2233.9|2233.4|2233.1|2234.4|2234.1|2233.4|2233.1|40
1634139370000|2021-10-13 15:36:10|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.3|2233|39
1634139380000|2021-10-13 15:36:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|28
1634139390000|2021-10-13 15:36:30|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.5|2233.2|33
1634139400000|2021-10-13 15:36:40|2234.1|2233.8|2234.1|2233.8|2234.4|2234.1|2234|2233.7|25
1634139410000|2021-10-13 15:36:50|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|22
1634139420000|2021-10-13 15:37:00|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.3|2233|65
1634139430000|2021-10-13 15:37:10|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2232.9|2232.6|58
1634139440000|2021-10-13 15:37:20|2232.9|2232.6|2232.5|2232.2|2233.3|2233|2232.5|2232.2|112
1634139450000|2021-10-13 15:37:30|2232.4|2232.1|2231.9|2231.6|2232.7|2232.4|2231.9|2231.6|80
1634139460000|2021-10-13 15:37:40|2231.8|2231.5|2232|2231.7|2232.3|2232|2231.5|2231.2|134
1634139470000|2021-10-13 15:37:50|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2232|2231.7|41
1634139480000|2021-10-13 15:38:00|2232.9|2232.6|2233.2|2232.9|2233.3|2233|2232.7|2232.4|60
1634139490000|2021-10-13 15:38:10|2233.3|2233|2233.6|2233.3|2233.8|2233.5|2233.2|2232.9|26
1634139500000|2021-10-13 15:38:20|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.5|2233.2|32
1634139510000|2021-10-13 15:38:30|2234|2233.7|2233.8|2233.5|2234.1|2233.8|2233.6|2233.3|56
1634139520000|2021-10-13 15:38:40|2233.9|2233.6|2233.9|2233.6|2234.2|2233.9|2233.7|2233.4|28
1634139530000|2021-10-13 15:38:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|16
1634139540000|2021-10-13 15:39:00|2234.2|2233.9|2234.3|2234|2234.5|2234.2|2234|2233.7|52
1634139550000|2021-10-13 15:39:10|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|29
1634139560000|2021-10-13 15:39:20|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|21
1634139570000|2021-10-13 15:39:30|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2234|2233.7|128
1634139580000|2021-10-13 15:39:40|2235|2234.7|2235.3|2235|2235.3|2235|2234.7|2234.4|163
1634139590000|2021-10-13 15:39:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|127
1634139600000|2021-10-13 15:40:00|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|61
1634139610000|2021-10-13 15:40:10|2235.1|2234.8|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|43
1634139620000|2021-10-13 15:40:20|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.4|2235.1|46
1634139630000|2021-10-13 15:40:30|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|128
1634139640000|2021-10-13 15:40:40|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|19
1634139650000|2021-10-13 15:40:50|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|8
1634139660000|2021-10-13 15:41:00|2236|2235.7|2236|2235.7|2236.2|2235.9|2235.9|2235.6|42
1634139670000|2021-10-13 15:41:10|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|24
1634139680000|2021-10-13 15:41:20|2235.9|2235.6|2236.6|2236.3|2236.6|2236.3|2235.9|2235.6|77
1634139690000|2021-10-13 15:41:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|90
1634139700000|2021-10-13 15:41:40|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.7|2236.4|31
1634139710000|2021-10-13 15:41:50|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|41
1634139720000|2021-10-13 15:42:00|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|75
1634139730000|2021-10-13 15:42:10|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|49
1634139740000|2021-10-13 15:42:20|2236.4|2236.1|2235.4|2235.1|2236.4|2236.1|2235.4|2235.1|62
1634139750000|2021-10-13 15:42:30|2235.5|2235.2|2234.9|2234.6|2235.5|2235.2|2234.9|2234.6|44
1634139760000|2021-10-13 15:42:40|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.8|2234.5|38
1634139770000|2021-10-13 15:42:50|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|48
1634139780000|2021-10-13 15:43:00|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.3|2235|67
1634139790000|2021-10-13 15:43:10|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.4|2235.1|26
1634139800000|2021-10-13 15:43:20|2236|2235.7|2236|2235.7|2236.3|2236|2235.9|2235.6|27
1634139810000|2021-10-13 15:43:30|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|19
1634139820000|2021-10-13 15:43:40|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|70
1634139830000|2021-10-13 15:43:50|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.5|2236.2|41
1634139840000|2021-10-13 15:44:00|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|29
1634139850000|2021-10-13 15:44:10|2237|2236.7|2237.2|2236.9|2237.3|2237|2236.8|2236.5|35
1634139860000|2021-10-13 15:44:20|2237.1|2236.8|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|87
1634139870000|2021-10-13 15:44:30|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|91
1634139880000|2021-10-13 15:44:40|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.1|2236.8|38
1634139890000|2021-10-13 15:44:50|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|44
1634139900000|2021-10-13 15:45:00|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|87
1634139910000|2021-10-13 15:45:10|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|30
1634139920000|2021-10-13 15:45:20|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2237.7|2237.4|60
1634139930000|2021-10-13 15:45:30|2238.2|2237.9|2239.1|2238.8|2239.1|2238.8|2238.1|2237.8|134
1634139940000|2021-10-13 15:45:40|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.8|2238.5|110
1634139950000|2021-10-13 15:45:50|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.8|2238.5|81
1634139960000|2021-10-13 15:46:00|2238.9|2238.6|2238.4|2238.1|2239.1|2238.8|2238.3|2238|87
1634139970000|2021-10-13 15:46:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.3|2238|14
1634139980000|2021-10-13 15:46:20|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|57
1634139990000|2021-10-13 15:46:30|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.9|2238.6|24
1634140000000|2021-10-13 15:46:40|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|40
1634140010000|2021-10-13 15:46:50|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|56
1634140020000|2021-10-13 15:47:00|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|84
1634140030000|2021-10-13 15:47:10|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|19
1634140040000|2021-10-13 15:47:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|18
1634140050000|2021-10-13 15:47:30|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.7|2238.4|25
1634140060000|2021-10-13 15:47:40|2238.7|2238.4|2239.4|2239.1|2239.4|2239.1|2238.7|2238.4|15
1634140070000|2021-10-13 15:47:50|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|41
1634140080000|2021-10-13 15:48:00|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|45
1634140090000|2021-10-13 15:48:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|13
1634140100000|2021-10-13 15:48:20|2239.3|2239|2239.4|2239.1|2239.8|2239.5|2239.2|2238.9|173
1634140110000|2021-10-13 15:48:30|2239.3|2239|2239.7|2239.4|2240|2239.7|2239.3|2239|113
1634140120000|2021-10-13 15:48:40|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|48
1634140130000|2021-10-13 15:48:50|2240.1|2239.8|2240.3|2240|2240.5|2240.2|2240.1|2239.8|43
1634140140000|2021-10-13 15:49:00|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|54
1634140150000|2021-10-13 15:49:10|2240.6|2240.3|2240.8|2240.5|2241.2|2240.9|2240.5|2240.2|161
1634140160000|2021-10-13 15:49:20|2240.7|2240.4|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|44
1634140170000|2021-10-13 15:49:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|24
1634140180000|2021-10-13 15:49:40|2240.8|2240.5|2241.2|2240.9|2241.4|2241.1|2240.8|2240.5|44
1634140190000|2021-10-13 15:49:50|2241.3|2241|2240.5|2240.2|2241.3|2241|2240.3|2240|503
1634140200000|2021-10-13 15:50:00|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.3|2240|108
1634140210000|2021-10-13 15:50:10|2240.7|2240.4|2241|2240.7|2241.2|2240.9|2240.7|2240.4|42
1634140220000|2021-10-13 15:50:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|21
1634140230000|2021-10-13 15:50:30|2241.1|2240.8|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|35
1634140240000|2021-10-13 15:50:40|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240|2239.7|26
1634140250000|2021-10-13 15:50:50|2240|2239.7|2239.7|2239.4|2240.2|2239.9|2239.6|2239.3|50
1634140260000|2021-10-13 15:51:00|2239.6|2239.3|2238.9|2238.6|2239.6|2239.3|2238.8|2238.5|62
1634140270000|2021-10-13 15:51:10|2238.8|2238.5|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|56
1634140280000|2021-10-13 15:51:20|2238.8|2238.5|2238.3|2238|2238.9|2238.6|2238.2|2237.9|100
1634140290000|2021-10-13 15:51:30|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|52
1634140300000|2021-10-13 15:51:40|2238.4|2238.1|2238.9|2238.6|2239.1|2238.8|2238.3|2238|39
1634140310000|2021-10-13 15:51:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|43
1634140320000|2021-10-13 15:52:00|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2237.9|2237.6|41
1634140330000|2021-10-13 15:52:10|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|24
1634140340000|2021-10-13 15:52:20|2237.9|2237.6|2237.3|2237|2238|2237.7|2237.3|2237|24
1634140350000|2021-10-13 15:52:30|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|56
1634140360000|2021-10-13 15:52:40|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237|2236.7|29
1634140370000|2021-10-13 15:52:50|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|21
1634140380000|2021-10-13 15:53:00|2237.1|2236.8|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|23
1634140390000|2021-10-13 15:53:10|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|70
1634140400000|2021-10-13 15:53:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.2|2235.9|46
1634140410000|2021-10-13 15:53:30|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|25
1634140420000|2021-10-13 15:53:40|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2236|2235.7|33
1634140430000|2021-10-13 15:53:50|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236|2235.7|38
1634140440000|2021-10-13 15:54:00|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|27
1634140450000|2021-10-13 15:54:10|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.7|2235.4|38
1634140460000|2021-10-13 15:54:20|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|27
1634140470000|2021-10-13 15:54:30|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.7|2234.4|123
1634140480000|2021-10-13 15:54:40|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|48
1634140490000|2021-10-13 15:54:50|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|102
1634140500000|2021-10-13 15:55:00|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|46
1634140510000|2021-10-13 15:55:10|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.3|2234|47
1634140520000|2021-10-13 15:55:20|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|6
1634140530000|2021-10-13 15:55:30|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|38
1634140540000|2021-10-13 15:55:40|2235|2234.7|2235|2234.7|2235.5|2235.2|2235|2234.7|60
1634140550000|2021-10-13 15:55:50|2234.9|2234.6|2235.4|2235.1|2235.5|2235.2|2234.9|2234.6|27
1634140560000|2021-10-13 15:56:00|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|31
1634140570000|2021-10-13 15:56:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.6|2235.3|20
1634140580000|2021-10-13 15:56:20|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|9
1634140590000|2021-10-13 15:56:30|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|27
1634140600000|2021-10-13 15:56:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|23
1634140610000|2021-10-13 15:56:50|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|7
1634140620000|2021-10-13 15:57:00|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.3|2235|32
1634140630000|2021-10-13 15:57:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|4
1634140640000|2021-10-13 15:57:20|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|15
1634140650000|2021-10-13 15:57:30|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|19
1634140660000|2021-10-13 15:57:40|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|15
1634140670000|2021-10-13 15:57:50|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|32
1634140680000|2021-10-13 15:58:00|2236.3|2236|2235.9|2235.6|2236.3|2236|2235.8|2235.5|31
1634140690000|2021-10-13 15:58:10|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|22
1634140700000|2021-10-13 15:58:20|2235.9|2235.6|2235.9|2235.6|2236.3|2236|2235.7|2235.4|22
1634140710000|2021-10-13 15:58:30|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|18
1634140720000|2021-10-13 15:58:40|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.6|2235.3|28
1634140730000|2021-10-13 15:58:50|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|30
1634140740000|2021-10-13 15:59:00|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|26
1634140750000|2021-10-13 15:59:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|14
1634140760000|2021-10-13 15:59:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|21
1634140770000|2021-10-13 15:59:30|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236|2235.7|22
1634140780000|2021-10-13 15:59:40|2236.3|2236|2236.9|2236.6|2237|2236.7|2236.3|2236|70
1634140790000|2021-10-13 15:59:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|29
1634140800000|2021-10-13 16:00:00|2236.9|2236.6|2237.3|2237|2237.5|2237.2|2236.9|2236.6|56
1634140810000|2021-10-13 16:00:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.8|2236.5|32
1634140820000|2021-10-13 16:00:20|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|39
1634140830000|2021-10-13 16:00:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|40
1634140840000|2021-10-13 16:00:40|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.6|2236.3|39
1634140850000|2021-10-13 16:00:50|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.7|2236.4|35
1634140860000|2021-10-13 16:01:00|2236.9|2236.6|2237|2236.7|2237.2|2236.9|2236.9|2236.6|25
1634140870000|2021-10-13 16:01:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|12
1634140880000|2021-10-13 16:01:20|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|14
1634140890000|2021-10-13 16:01:30|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.1|2236.8|35
1634140900000|2021-10-13 16:01:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|19
1634140910000|2021-10-13 16:01:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|17
1634140920000|2021-10-13 16:02:00|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|23
1634140930000|2021-10-13 16:02:10|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|24
1634140940000|2021-10-13 16:02:20|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.2|2236.9|24
1634140950000|2021-10-13 16:02:30|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|28
1634140960000|2021-10-13 16:02:40|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|21
1634140970000|2021-10-13 16:02:50|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|4
1634140980000|2021-10-13 16:03:00|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|11
1634140990000|2021-10-13 16:03:10|2237.2|2236.9|2237|2236.7|2237.3|2237|2236.9|2236.6|29
1634141000000|2021-10-13 16:03:20|2237.1|2236.8|2237.4|2237.1|2237.5|2237.2|2237|2236.7|7
1634141010000|2021-10-13 16:03:30|2237.3|2237|2237.2|2236.9|2237.3|2237|2237|2236.7|13
1634141020000|2021-10-13 16:03:40|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|16
1634141030000|2021-10-13 16:03:50|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|13
1634141040000|2021-10-13 16:04:00|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|17
1634141050000|2021-10-13 16:04:10|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|25
1634141060000|2021-10-13 16:04:20|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237|2236.7|12
1634141070000|2021-10-13 16:04:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|6
1634141080000|2021-10-13 16:04:40|2237.1|2236.8|2236.6|2236.3|2237.3|2237|2236.6|2236.3|11
1634141090000|2021-10-13 16:04:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.3|2236|54
1634141100000|2021-10-13 16:05:00|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.1|2235.8|74
1634141110000|2021-10-13 16:05:10|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|13
1634141120000|2021-10-13 16:05:20|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|35
1634141130000|2021-10-13 16:05:30|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|32
1634141140000|2021-10-13 16:05:40|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|12
1634141150000|2021-10-13 16:05:50|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|6
1634141160000|2021-10-13 16:06:00|2235.9|2235.6|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|19
1634141170000|2021-10-13 16:06:10|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.3|2236|9
1634141180000|2021-10-13 16:06:20|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|37
1634141190000|2021-10-13 16:06:30|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|44
1634141200000|2021-10-13 16:06:40|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|45
1634141210000|2021-10-13 16:06:50|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|57
1634141220000|2021-10-13 16:07:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|30
1634141230000|2021-10-13 16:07:10|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|33
1634141240000|2021-10-13 16:07:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|34
1634141250000|2021-10-13 16:07:30|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|20
1634141260000|2021-10-13 16:07:40|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|18
1634141270000|2021-10-13 16:07:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|50
1634141280000|2021-10-13 16:08:00|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|30
1634141290000|2021-10-13 16:08:10|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|29
1634141300000|2021-10-13 16:08:20|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|31
1634141310000|2021-10-13 16:08:30|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|9
1634141320000|2021-10-13 16:08:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|19
1634141330000|2021-10-13 16:08:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|8
1634141340000|2021-10-13 16:09:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|18
1634141350000|2021-10-13 16:09:10|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.6|2236.3|13
1634141360000|2021-10-13 16:09:20|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.3|2236|28
1634141370000|2021-10-13 16:09:30|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|48
1634141380000|2021-10-13 16:09:40|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.3|2236|7
1634141390000|2021-10-13 16:09:50|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.2|2235.9|27
1634141400000|2021-10-13 16:10:00|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|8
1634141410000|2021-10-13 16:10:10|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.3|2235|77
1634141420000|2021-10-13 16:10:20|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|31
1634141430000|2021-10-13 16:10:30|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|21
1634141440000|2021-10-13 16:10:40|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|8
1634141450000|2021-10-13 16:10:50|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|40
1634141460000|2021-10-13 16:11:00|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|29
1634141470000|2021-10-13 16:11:10|2237|2236.7|2237.2|2236.9|2237.3|2237|2237|2236.7|32
1634141480000|2021-10-13 16:11:20|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237|2236.7|23
1634141490000|2021-10-13 16:11:30|2237.4|2237.1|2237.3|2237|2237.6|2237.3|2237.3|2237|18
1634141500000|2021-10-13 16:11:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|20
1634141510000|2021-10-13 16:11:50|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237|2236.7|11
1634141520000|2021-10-13 16:12:00|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237|2236.7|13
1634141530000|2021-10-13 16:12:10|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.6|2236.3|97
1634141540000|2021-10-13 16:12:20|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236.1|2235.8|131
1634141550000|2021-10-13 16:12:30|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|19
1634141560000|2021-10-13 16:12:40|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.7|2235.4|49
1634141570000|2021-10-13 16:12:50|2235.9|2235.6|2236.2|2235.9|2236.3|2236|2235.8|2235.5|6
1634141580000|2021-10-13 16:13:00|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|28
1634141590000|2021-10-13 16:13:10|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|29
1634141600000|2021-10-13 16:13:20|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|10
1634141610000|2021-10-13 16:13:30|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|10
1634141620000|2021-10-13 16:13:40|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|4
1634141630000|2021-10-13 16:13:50|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|8
1634141640000|2021-10-13 16:14:00|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.7|2235.4|15
1634141650000|2021-10-13 16:14:10|2236.1|2235.8|2236|2235.7|2236.3|2236|2236|2235.7|10
1634141660000|2021-10-13 16:14:20|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|6
1634141670000|2021-10-13 16:14:30|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|7
1634141680000|2021-10-13 16:14:40|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|15
1634141690000|2021-10-13 16:14:50|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.3|2236|30
1634141700000|2021-10-13 16:15:00|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|5
1634141710000|2021-10-13 16:15:10|2236.4|2236.1|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|14
1634141720000|2021-10-13 16:15:20|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|10
1634141730000|2021-10-13 16:15:30|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|11
1634141740000|2021-10-13 16:15:40|2236.3|2236|2236|2235.7|2236.3|2236|2235.9|2235.6|24
1634141750000|2021-10-13 16:15:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|44
1634141760000|2021-10-13 16:16:00|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.1|2234.8|97
1634141770000|2021-10-13 16:16:10|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2234.7|2234.4|41
1634141780000|2021-10-13 16:16:20|2235.1|2234.8|2234.3|2234|2235.1|2234.8|2234.3|2234|56
1634141790000|2021-10-13 16:16:30|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|61
1634141800000|2021-10-13 16:16:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|29
1634141810000|2021-10-13 16:16:50|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|25
1634141820000|2021-10-13 16:17:00|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.6|2233.3|81
1634141830000|2021-10-13 16:17:10|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.6|2233.3|21
1634141840000|2021-10-13 16:17:20|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|24
1634141850000|2021-10-13 16:17:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|10
1634141860000|2021-10-13 16:17:40|2233.8|2233.5|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|38
1634141870000|2021-10-13 16:17:50|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.7|2233.4|16
1634141880000|2021-10-13 16:18:00|2234.2|2233.9|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|35
1634141890000|2021-10-13 16:18:10|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.6|2234.3|34
1634141900000|2021-10-13 16:18:20|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|24
1634141910000|2021-10-13 16:18:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|2
1634141920000|2021-10-13 16:18:40|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2235|2234.7|13
1634141930000|2021-10-13 16:18:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|14
1634141940000|2021-10-13 16:19:00|2235|2234.7|2235.3|2235|2235.4|2235.1|2235|2234.7|17
1634141950000|2021-10-13 16:19:10|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.3|2235|20
1634141960000|2021-10-13 16:19:20|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|13
1634141970000|2021-10-13 16:19:30|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|7
1634141980000|2021-10-13 16:19:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.3|2235|3
1634141990000|2021-10-13 16:19:50|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|6
1634142000000|2021-10-13 16:20:00|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|8
1634142010000|2021-10-13 16:20:10|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|10
1634142020000|2021-10-13 16:20:20|2235.3|2235|2235.1|2234.8|2235.3|2235|2235|2234.7|23
1634142030000|2021-10-13 16:20:30|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|6
1634142040000|2021-10-13 16:20:40|2235.5|2235.2|2236.2|2235.9|2236.2|2235.9|2235.4|2235.1|17
1634142050000|2021-10-13 16:20:50|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|32
1634142060000|2021-10-13 16:21:00|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.9|2235.6|28
1634142070000|2021-10-13 16:21:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1634142080000|2021-10-13 16:21:20|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|10
1634142090000|2021-10-13 16:21:30|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|22
1634142100000|2021-10-13 16:21:40|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|17
1634142110000|2021-10-13 16:21:50|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|13
1634142120000|2021-10-13 16:22:00|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2234.9|2234.6|39
1634142130000|2021-10-13 16:22:10|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.9|2234.6|14
1634142140000|2021-10-13 16:22:20|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|10
1634142150000|2021-10-13 16:22:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|5
1634142160000|2021-10-13 16:22:40|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.2|2234.9|1
1634142170000|2021-10-13 16:22:50|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|16
1634142180000|2021-10-13 16:23:00|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|9
1634142190000|2021-10-13 16:23:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|13
1634142200000|2021-10-13 16:23:20|2235.3|2235|2236|2235.7|2236.1|2235.8|2235.3|2235|39
1634142210000|2021-10-13 16:23:30|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|17
1634142220000|2021-10-13 16:23:40|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.5|2235.2|12
1634142230000|2021-10-13 16:23:50|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|24
1634142240000|2021-10-13 16:24:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|9
1634142250000|2021-10-13 16:24:10|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.3|2235|4
1634142260000|2021-10-13 16:24:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|22
1634142270000|2021-10-13 16:24:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|10
1634142280000|2021-10-13 16:24:40|2235.1|2234.8|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|10
1634142290000|2021-10-13 16:24:50|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|1
1634142300000|2021-10-13 16:25:00|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|21
1634142310000|2021-10-13 16:25:10|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.3|2236|44
1634142320000|2021-10-13 16:25:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|5
1634142330000|2021-10-13 16:25:30|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|18
1634142340000|2021-10-13 16:25:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|16
1634142350000|2021-10-13 16:25:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|6
1634142360000|2021-10-13 16:26:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|44
1634142370000|2021-10-13 16:26:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|34
1634142380000|2021-10-13 16:26:20|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|45
1634142390000|2021-10-13 16:26:30|2237|2236.7|2237|2236.7|2237|2236.7|2236.8|2236.5|48
1634142400000|2021-10-13 16:26:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|37
1634142410000|2021-10-13 16:26:50|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.8|2236.5|29
1634142420000|2021-10-13 16:27:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|33
1634142430000|2021-10-13 16:27:10|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|57
1634142440000|2021-10-13 16:27:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.3|2236|36
1634142450000|2021-10-13 16:27:30|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.1|2235.8|17
1634142460000|2021-10-13 16:27:40|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2236.2|2235.9|8
1634142470000|2021-10-13 16:27:50|2236.2|2235.9|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|7
1634142480000|2021-10-13 16:28:00|2235.9|2235.6|2236.1|2235.8|2236.3|2236|2235.9|2235.6|34
1634142490000|2021-10-13 16:28:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|16
1634142500000|2021-10-13 16:28:20|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.3|2236|43
1634142510000|2021-10-13 16:28:30|2236.5|2236.2|2236.8|2236.5|2237|2236.7|2236.5|2236.2|35
1634142520000|2021-10-13 16:28:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|5
1634142530000|2021-10-13 16:28:50|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|14
1634142540000|2021-10-13 16:29:00|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|11
1634142550000|2021-10-13 16:29:10|2237.1|2236.8|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|24
1634142560000|2021-10-13 16:29:20|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|12
1634142570000|2021-10-13 16:29:30|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|14
1634142580000|2021-10-13 16:29:40|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|11
1634142590000|2021-10-13 16:29:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|22
1634142600000|2021-10-13 16:30:00|2237.3|2237|2236.2|2235.9|2237.3|2237|2236.2|2235.9|47
1634142610000|2021-10-13 16:30:10|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.1|2235.8|31
1634142620000|2021-10-13 16:30:20|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|27
1634142630000|2021-10-13 16:30:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.7|2235.4|47
1634142640000|2021-10-13 16:30:40|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|32
1634142650000|2021-10-13 16:30:50|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|49
1634142660000|2021-10-13 16:31:00|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|29
1634142670000|2021-10-13 16:31:10|2235.4|2235.1|2235.8|2235.5|2235.9|2235.6|2235.3|2235|52
1634142680000|2021-10-13 16:31:20|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|29
1634142690000|2021-10-13 16:31:30|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.7|2235.4|28
1634142700000|2021-10-13 16:31:40|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|19
1634142710000|2021-10-13 16:31:50|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.1|2234.8|32
1634142720000|2021-10-13 16:32:00|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|13
1634142730000|2021-10-13 16:32:10|2235.8|2235.5|2235.8|2235.5|2236.1|2235.8|2235.7|2235.4|20
1634142740000|2021-10-13 16:32:20|2235.7|2235.4|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|20
1634142750000|2021-10-13 16:32:30|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|15
1634142760000|2021-10-13 16:32:40|2235.4|2235.1|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|9
1634142770000|2021-10-13 16:32:50|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|12
1634142780000|2021-10-13 16:33:00|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.7|2234.4|28
1634142790000|2021-10-13 16:33:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|25
1634142800000|2021-10-13 16:33:20|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|55
1634142810000|2021-10-13 16:33:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|28
1634142820000|2021-10-13 16:33:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|11
1634142830000|2021-10-13 16:33:50|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|9
1634142840000|2021-10-13 16:34:00|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|36
1634142850000|2021-10-13 16:34:10|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.9|2233.6|53
1634142860000|2021-10-13 16:34:20|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|26
1634142870000|2021-10-13 16:34:30|2233.9|2233.6|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|25
1634142880000|2021-10-13 16:34:40|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|11
1634142890000|2021-10-13 16:34:50|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|36
1634142900000|2021-10-13 16:35:00|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.8|2233.5|34
1634142910000|2021-10-13 16:35:10|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234|2233.7|20
1634142920000|2021-10-13 16:35:20|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|27
1634142930000|2021-10-13 16:35:30|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|25
1634142940000|2021-10-13 16:35:40|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.9|2234.6|38
1634142950000|2021-10-13 16:35:50|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|14
1634142960000|2021-10-13 16:36:00|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|30
1634142970000|2021-10-13 16:36:10|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|10
1634142980000|2021-10-13 16:36:20|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.3|2235|20
1634142990000|2021-10-13 16:36:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|21
1634143000000|2021-10-13 16:36:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|6
1634143010000|2021-10-13 16:36:50|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|3
1634143020000|2021-10-13 16:37:00|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|10
1634143030000|2021-10-13 16:37:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|44
1634143040000|2021-10-13 16:37:20|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|19
1634143050000|2021-10-13 16:37:30|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|7
1634143060000|2021-10-13 16:37:40|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|25
1634143070000|2021-10-13 16:37:50|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|42
1634143080000|2021-10-13 16:38:00|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|18
1634143090000|2021-10-13 16:38:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2236|2235.7|22
1634143100000|2021-10-13 16:38:20|2236.2|2235.9|2236.6|2236.3|2236.7|2236.4|2236.2|2235.9|26
1634143110000|2021-10-13 16:38:30|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|25
1634143120000|2021-10-13 16:38:40|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|22
1634143130000|2021-10-13 16:38:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|16
1634143140000|2021-10-13 16:39:00|2236.5|2236.2|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|64
1634143150000|2021-10-13 16:39:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.7|2236.4|34
1634143160000|2021-10-13 16:39:20|2236.9|2236.6|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|24
1634143170000|2021-10-13 16:39:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|7
1634143180000|2021-10-13 16:39:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|15
1634143190000|2021-10-13 16:39:50|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|15
1634143200000|2021-10-13 16:40:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|14
1634143210000|2021-10-13 16:40:10|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|22
1634143220000|2021-10-13 16:40:20|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.4|2237.1|36
1634143230000|2021-10-13 16:40:30|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|13
1634143240000|2021-10-13 16:40:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|8
1634143250000|2021-10-13 16:40:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|6
1634143260000|2021-10-13 16:41:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|18
1634143270000|2021-10-13 16:41:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|20
1634143280000|2021-10-13 16:41:20|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|16
1634143290000|2021-10-13 16:41:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|30
1634143300000|2021-10-13 16:41:40|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|16
1634143310000|2021-10-13 16:41:50|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|20
1634143320000|2021-10-13 16:42:00|2238.6|2238.3|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|32
1634143330000|2021-10-13 16:42:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|21
1634143340000|2021-10-13 16:42:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|23
1634143350000|2021-10-13 16:42:30|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|38
1634143360000|2021-10-13 16:42:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|29
1634143370000|2021-10-13 16:42:50|2239.3|2239|2239|2238.7|2239.4|2239.1|2238.8|2238.5|39
1634143380000|2021-10-13 16:43:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|19
1634143390000|2021-10-13 16:43:10|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|29
1634143400000|2021-10-13 16:43:20|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|19
1634143410000|2021-10-13 16:43:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.3|2239|39
1634143420000|2021-10-13 16:43:40|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|22
1634143430000|2021-10-13 16:43:50|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|22
1634143440000|2021-10-13 16:44:00|2239|2238.7|2239.3|2239|2239.3|2239|2238.8|2238.5|31
1634143450000|2021-10-13 16:44:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|12
1634143460000|2021-10-13 16:44:20|2239.4|2239.1|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|16
1634143470000|2021-10-13 16:44:30|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|15
1634143480000|2021-10-13 16:44:40|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|10
1634143490000|2021-10-13 16:44:50|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|14
1634143500000|2021-10-13 16:45:00|2239.4|2239.1|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|29
1634143510000|2021-10-13 16:45:10|2239.3|2239|2238.8|2238.5|2239.4|2239.1|2238.7|2238.4|39
1634143520000|2021-10-13 16:45:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|32
1634143530000|2021-10-13 16:45:30|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|21
1634143540000|2021-10-13 16:45:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|21
1634143550000|2021-10-13 16:45:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|13
1634143560000|2021-10-13 16:46:00|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|20
1634143570000|2021-10-13 16:46:10|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.2|2237.9|10
1634143580000|2021-10-13 16:46:20|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|6
1634143590000|2021-10-13 16:46:30|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.3|2238|16
1634143600000|2021-10-13 16:46:40|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|15
1634143610000|2021-10-13 16:46:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|9
1634143620000|2021-10-13 16:47:00|2238.4|2238.1|2238|2237.7|2238.5|2238.2|2238|2237.7|17
1634143630000|2021-10-13 16:47:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|35
1634143640000|2021-10-13 16:47:20|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|13
1634143650000|2021-10-13 16:47:30|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|63
1634143660000|2021-10-13 16:47:40|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|15
1634143670000|2021-10-13 16:47:50|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.8|2236.5|22
1634143680000|2021-10-13 16:48:00|2236.8|2236.5|2235.9|2235.6|2236.9|2236.6|2235.8|2235.5|117
1634143690000|2021-10-13 16:48:10|2236|2235.7|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|42
1634143700000|2021-10-13 16:48:20|2236.5|2236.2|2235.9|2235.6|2236.6|2236.3|2235.8|2235.5|30
1634143710000|2021-10-13 16:48:30|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|36
1634143720000|2021-10-13 16:48:40|2235.5|2235.2|2236.2|2235.9|2236.3|2236|2235.5|2235.2|34
1634143730000|2021-10-13 16:48:50|2236|2235.7|2236|2235.7|2236.2|2235.9|2236|2235.7|23
1634143740000|2021-10-13 16:49:00|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|25
1634143750000|2021-10-13 16:49:10|2236|2235.7|2236|2235.7|2236.3|2236|2235.9|2235.6|34
1634143760000|2021-10-13 16:49:20|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|9
1634143770000|2021-10-13 16:49:30|2236.1|2235.8|2236.6|2236.3|2236.7|2236.4|2236.1|2235.8|31
1634143780000|2021-10-13 16:49:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|41
1634143790000|2021-10-13 16:49:50|2236.7|2236.4|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|42
1634143800000|2021-10-13 16:50:00|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|34
1634143810000|2021-10-13 16:50:10|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|22
1634143820000|2021-10-13 16:50:20|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2235.9|2235.6|36
1634143830000|2021-10-13 16:50:30|2236|2235.7|2236|2235.7|2236.2|2235.9|2236|2235.7|4
1634143840000|2021-10-13 16:50:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|8
1634143850000|2021-10-13 16:50:50|2236|2235.7|2235.4|2235.1|2236|2235.7|2235.4|2235.1|18
1634143860000|2021-10-13 16:51:00|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2235.3|2235|39
1634143870000|2021-10-13 16:51:10|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.5|2235.2|20
1634143880000|2021-10-13 16:51:20|2235.7|2235.4|2234.9|2234.6|2235.9|2235.6|2234.9|2234.6|17
1634143890000|2021-10-13 16:51:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|70
1634143900000|2021-10-13 16:51:40|2235.2|2234.9|2235.3|2235|2235.7|2235.4|2235.1|2234.8|43
1634143910000|2021-10-13 16:51:50|2235.2|2234.9|2235.8|2235.5|2236|2235.7|2235.2|2234.9|25
1634143920000|2021-10-13 16:52:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|31
1634143930000|2021-10-13 16:52:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.3|2235|12
1634143940000|2021-10-13 16:52:20|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|16
1634143950000|2021-10-13 16:52:30|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|21
1634143960000|2021-10-13 16:52:40|2235.6|2235.3|2235.7|2235.4|2236|2235.7|2235.6|2235.3|26
1634143970000|2021-10-13 16:52:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|5
1634143980000|2021-10-13 16:53:00|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|14
1634143990000|2021-10-13 16:53:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|17
1634144000000|2021-10-13 16:53:20|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|26
1634144010000|2021-10-13 16:53:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|13
1634144020000|2021-10-13 16:53:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|10
1634144030000|2021-10-13 16:53:50|2235.6|2235.3|2235.9|2235.6|2236.1|2235.8|2235.6|2235.3|53
1634144040000|2021-10-13 16:54:00|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|23
1634144050000|2021-10-13 16:54:10|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|19
1634144060000|2021-10-13 16:54:20|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|29
1634144070000|2021-10-13 16:54:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.3|2236|29
1634144080000|2021-10-13 16:54:40|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|27
1634144090000|2021-10-13 16:54:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|23
1634144100000|2021-10-13 16:55:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|47
1634144110000|2021-10-13 16:55:10|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|24
1634144120000|2021-10-13 16:55:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|35
1634144130000|2021-10-13 16:55:30|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|25
1634144140000|2021-10-13 16:55:40|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|34
1634144150000|2021-10-13 16:55:50|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|26
1634144160000|2021-10-13 16:56:00|2236.5|2236.2|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|44
1634144170000|2021-10-13 16:56:10|2236.5|2236.2|2236.3|2236|2236.7|2236.4|2236.3|2236|47
1634144180000|2021-10-13 16:56:20|2236.4|2236.1|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|37
1634144190000|2021-10-13 16:56:30|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|11
1634144200000|2021-10-13 16:56:40|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|41
1634144210000|2021-10-13 16:56:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|42
1634144220000|2021-10-13 16:57:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|53
1634144230000|2021-10-13 16:57:10|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|45
1634144240000|2021-10-13 16:57:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|42
1634144250000|2021-10-13 16:57:30|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.7|2236.4|32
1634144260000|2021-10-13 16:57:40|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|24
1634144270000|2021-10-13 16:57:50|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|15
1634144280000|2021-10-13 16:58:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.1|2236.8|54
1634144290000|2021-10-13 16:58:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|36
1634144300000|2021-10-13 16:58:20|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.3|2237|22
1634144310000|2021-10-13 16:58:30|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|48
1634144320000|2021-10-13 16:58:40|2237.5|2237.2|2238|2237.7|2238.1|2237.8|2237.5|2237.2|50
1634144330000|2021-10-13 16:58:50|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.8|2237.5|119
1634144340000|2021-10-13 16:59:00|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238|2237.7|39
1634144350000|2021-10-13 16:59:10|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|22
1634144360000|2021-10-13 16:59:20|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|6
1634144370000|2021-10-13 16:59:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|26
1634144380000|2021-10-13 16:59:40|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|19
1634144390000|2021-10-13 16:59:50|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.7|2237.4|29
1634144400000|2021-10-13 17:00:00|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|26
1634144410000|2021-10-13 17:00:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|21
1634144420000|2021-10-13 17:00:20|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|21
1634144430000|2021-10-13 17:00:30|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|14
1634144440000|2021-10-13 17:00:40|2237.8|2237.5|2238.2|2237.9|2238.3|2238|2237.7|2237.4|35
1634144450000|2021-10-13 17:00:50|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|13
1634144460000|2021-10-13 17:01:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.7|2237.4|9
1634144470000|2021-10-13 17:01:10|2237.7|2237.4|2238.3|2238|2238.3|2238|2237.7|2237.4|24
1634144480000|2021-10-13 17:01:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|21
1634144490000|2021-10-13 17:01:30|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|13
1634144500000|2021-10-13 17:01:40|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|20
1634144510000|2021-10-13 17:01:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|18
1634144520000|2021-10-13 17:02:00|2237.4|2237.1|2237.6|2237.3|2238|2237.7|2237.3|2237|60
1634144530000|2021-10-13 17:02:10|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|23
1634144540000|2021-10-13 17:02:20|2237.6|2237.3|2238|2237.7|2238.1|2237.8|2237.5|2237.2|27
1634144550000|2021-10-13 17:02:30|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|18
1634144560000|2021-10-13 17:02:40|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|18
1634144570000|2021-10-13 17:02:50|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|31
1634144580000|2021-10-13 17:03:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|8
1634144590000|2021-10-13 17:03:10|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|9
1634144600000|2021-10-13 17:03:20|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|12
1634144610000|2021-10-13 17:03:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|7
1634144620000|2021-10-13 17:03:40|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|15
1634144630000|2021-10-13 17:03:50|2237.6|2237.3|2238|2237.7|2238.3|2238|2237.2|2236.9|134
1634144640000|2021-10-13 17:04:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|37
1634144650000|2021-10-13 17:04:10|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|11
1634144660000|2021-10-13 17:04:20|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|21
1634144670000|2021-10-13 17:04:30|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|52
1634144680000|2021-10-13 17:04:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|22
1634144690000|2021-10-13 17:04:50|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|30
1634144700000|2021-10-13 17:05:00|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2238|2237.7|22
1634144710000|2021-10-13 17:05:10|2238.1|2237.8|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|20
1634144720000|2021-10-13 17:05:20|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|6
1634144730000|2021-10-13 17:05:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|23
1634144740000|2021-10-13 17:05:40|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.6|2238.3|42
1634144750000|2021-10-13 17:05:50|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|11
1634144760000|2021-10-13 17:06:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|13
1634144770000|2021-10-13 17:06:10|2238.5|2238.2|2238.9|2238.6|2239|2238.7|2238.5|2238.2|19
1634144780000|2021-10-13 17:06:20|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2238.9|2238.6|81
1634144790000|2021-10-13 17:06:30|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2239|2238.7|14
1634144800000|2021-10-13 17:06:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|26
1634144810000|2021-10-13 17:06:50|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2239|2238.7|12
1634144820000|2021-10-13 17:07:00|2239|2238.7|2238.4|2238.1|2239.1|2238.8|2238.3|2238|37
1634144830000|2021-10-13 17:07:10|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|24
1634144840000|2021-10-13 17:07:20|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|12
1634144850000|2021-10-13 17:07:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|23
1634144860000|2021-10-13 17:07:40|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|22
1634144870000|2021-10-13 17:07:50|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|8
1634144880000|2021-10-13 17:08:00|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|16
1634144890000|2021-10-13 17:08:10|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|19
1634144900000|2021-10-13 17:08:20|2237.9|2237.6|2237.6|2237.3|2238|2237.7|2237.6|2237.3|20
1634144910000|2021-10-13 17:08:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.3|2237|25
1634144920000|2021-10-13 17:08:40|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|18
1634144930000|2021-10-13 17:08:50|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237|2236.7|17
1634144940000|2021-10-13 17:09:00|2237.3|2237|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|26
1634144950000|2021-10-13 17:09:10|2236.8|2236.5|2237.6|2237.3|2237.6|2237.3|2236.8|2236.5|22
1634144960000|2021-10-13 17:09:20|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|12
1634144970000|2021-10-13 17:09:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|13
1634144980000|2021-10-13 17:09:40|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|48
1634144990000|2021-10-13 17:09:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|24
1634145000000|2021-10-13 17:10:00|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.3|2237|14
1634145010000|2021-10-13 17:10:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|35
1634145020000|2021-10-13 17:10:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|28
1634145030000|2021-10-13 17:10:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|25
1634145040000|2021-10-13 17:10:40|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|66
1634145050000|2021-10-13 17:10:50|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|46
1634145060000|2021-10-13 17:11:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.6|2237.3|33
1634145070000|2021-10-13 17:11:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|21
1634145080000|2021-10-13 17:11:20|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.5|2237.2|10
1634145090000|2021-10-13 17:11:30|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|24
1634145100000|2021-10-13 17:11:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.3|2237|12
1634145110000|2021-10-13 17:11:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.3|2237|5
1634145120000|2021-10-13 17:12:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|5
1634145130000|2021-10-13 17:12:10|2237.2|2236.9|2237.7|2237.4|2237.7|2237.4|2237.2|2236.9|30
1634145140000|2021-10-13 17:12:20|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|27
1634145150000|2021-10-13 17:12:30|2238|2237.7|2238.6|2238.3|2238.6|2238.3|2238|2237.7|53
1634145160000|2021-10-13 17:12:40|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|21
1634145170000|2021-10-13 17:12:50|2238.5|2238.2|2239|2238.7|2239|2238.7|2238.5|2238.2|16
1634145180000|2021-10-13 17:13:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|25
1634145190000|2021-10-13 17:13:10|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|15
1634145200000|2021-10-13 17:13:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|29
1634145210000|2021-10-13 17:13:30|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.3|2238|30
1634145220000|2021-10-13 17:13:40|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|21
1634145230000|2021-10-13 17:13:50|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.9|2237.6|14
1634145240000|2021-10-13 17:14:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.9|2237.6|14
1634145250000|2021-10-13 17:14:10|2237.9|2237.6|2237.7|2237.4|2238|2237.7|2237.7|2237.4|16
1634145260000|2021-10-13 17:14:20|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|13
1634145270000|2021-10-13 17:14:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|2
1634145280000|2021-10-13 17:14:40|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|10
1634145290000|2021-10-13 17:14:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1634145300000|2021-10-13 17:15:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|7
1634145310000|2021-10-13 17:15:10|2238|2237.7|2237.3|2237|2238|2237.7|2237.2|2236.9|22
1634145320000|2021-10-13 17:15:20|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|29
1634145330000|2021-10-13 17:15:30|2237.4|2237.1|2237.9|2237.6|2238|2237.7|2237.3|2237|19
1634145340000|2021-10-13 17:15:40|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|21
1634145350000|2021-10-13 17:15:50|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|10
1634145360000|2021-10-13 17:16:00|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.9|2237.6|15
1634145370000|2021-10-13 17:16:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|13
1634145380000|2021-10-13 17:16:20|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.6|2237.3|32
1634145390000|2021-10-13 17:16:30|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|18
1634145400000|2021-10-13 17:16:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|19
1634145410000|2021-10-13 17:16:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|17
1634145420000|2021-10-13 17:17:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|10
1634145430000|2021-10-13 17:17:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|7
1634145440000|2021-10-13 17:17:20|2238.3|2238|2238.5|2238.2|2238.7|2238.4|2238.3|2238|28
1634145450000|2021-10-13 17:17:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|11
1634145460000|2021-10-13 17:17:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.8|2237.5|22
1634145470000|2021-10-13 17:17:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|7
1634145480000|2021-10-13 17:18:00|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|23
1634145490000|2021-10-13 17:18:10|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|9
1634145500000|2021-10-13 17:18:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.3|2238|14
1634145510000|2021-10-13 17:18:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|20
1634145520000|2021-10-13 17:18:40|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|3
1634145530000|2021-10-13 17:18:50|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|13
1634145540000|2021-10-13 17:19:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|21
1634145550000|2021-10-13 17:19:10|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|7
1634145560000|2021-10-13 17:19:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.3|2238|26
1634145570000|2021-10-13 17:19:30|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|13
1634145580000|2021-10-13 17:19:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|10
1634145590000|2021-10-13 17:19:50|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|2
1634145600000|2021-10-13 17:20:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|8
1634145610000|2021-10-13 17:20:10|2238.7|2238.4|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|26
1634145620000|2021-10-13 17:20:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|13
1634145630000|2021-10-13 17:20:30|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|8
1634145640000|2021-10-13 17:20:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|8
1634145650000|2021-10-13 17:20:50|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|15
1634145660000|2021-10-13 17:21:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238|2237.7|9
1634145670000|2021-10-13 17:21:10|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|5
1634145680000|2021-10-13 17:21:20|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|43
1634145690000|2021-10-13 17:21:30|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|5
1634145700000|2021-10-13 17:21:40|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|5
1634145710000|2021-10-13 17:21:50|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|18
1634145720000|2021-10-13 17:22:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|10
1634145730000|2021-10-13 17:22:10|2238.3|2238|2238|2237.7|2238.4|2238.1|2238|2237.7|6
1634145740000|2021-10-13 17:22:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|6
1634145750000|2021-10-13 17:22:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|15
1634145760000|2021-10-13 17:22:40|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|7
1634145770000|2021-10-13 17:22:50|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|18
1634145780000|2021-10-13 17:23:00|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.7|2237.4|7
1634145790000|2021-10-13 17:23:10|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|20
1634145800000|2021-10-13 17:23:20|2237.4|2237.1|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|24
1634145810000|2021-10-13 17:23:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|4
1634145820000|2021-10-13 17:23:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1634145830000|2021-10-13 17:23:50|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|15
1634145840000|2021-10-13 17:24:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|16
1634145850000|2021-10-13 17:24:10|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.1|2237.8|11
1634145860000|2021-10-13 17:24:20|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|18
1634145870000|2021-10-13 17:24:30|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|31
1634145880000|2021-10-13 17:24:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|22
1634145890000|2021-10-13 17:24:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|20
1634145900000|2021-10-13 17:25:00|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|9
1634145910000|2021-10-13 17:25:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|5
1634145920000|2021-10-13 17:25:20|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|23
1634145930000|2021-10-13 17:25:30|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239|2238.7|93
1634145940000|2021-10-13 17:25:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|10
1634145950000|2021-10-13 17:25:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|11
1634145960000|2021-10-13 17:26:00|2239|2238.7|2239.3|2239|2239.4|2239.1|2239|2238.7|28
1634145970000|2021-10-13 17:26:10|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.3|2239|29
1634145980000|2021-10-13 17:26:20|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|32
1634145990000|2021-10-13 17:26:30|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|10
1634146000000|2021-10-13 17:26:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|9
1634146010000|2021-10-13 17:26:50|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|21
1634146020000|2021-10-13 17:27:00|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|41
1634146030000|2021-10-13 17:27:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|7
1634146040000|2021-10-13 17:27:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|4
1634146050000|2021-10-13 17:27:30|2239.7|2239.4|2239.8|2239.5|2240|2239.7|2239.7|2239.4|46
1634146060000|2021-10-13 17:27:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|41
1634146070000|2021-10-13 17:27:50|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.7|2239.4|45
1634146080000|2021-10-13 17:28:00|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|56
1634146090000|2021-10-13 17:28:10|2240|2239.7|2240|2239.7|2240.2|2239.9|2240|2239.7|30
1634146100000|2021-10-13 17:28:20|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.6|2239.3|28
1634146110000|2021-10-13 17:28:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|15
1634146120000|2021-10-13 17:28:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|17
1634146130000|2021-10-13 17:28:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|22
1634146140000|2021-10-13 17:29:00|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|19
1634146150000|2021-10-13 17:29:10|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|39
1634146160000|2021-10-13 17:29:20|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.1|2239.8|43
1634146170000|2021-10-13 17:29:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|45
1634146180000|2021-10-13 17:29:40|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.1|2239.8|48
1634146190000|2021-10-13 17:29:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|15
1634146200000|2021-10-13 17:30:00|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|73
1634146210000|2021-10-13 17:30:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|29
1634146220000|2021-10-13 17:30:20|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|30
1634146230000|2021-10-13 17:30:30|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|35
1634146240000|2021-10-13 17:30:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|28
1634146250000|2021-10-13 17:30:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|20
1634146260000|2021-10-13 17:31:00|2240.7|2240.4|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|35
1634146270000|2021-10-13 17:31:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|8
1634146280000|2021-10-13 17:31:20|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.3|2240|21
1634146290000|2021-10-13 17:31:30|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|57
1634146300000|2021-10-13 17:31:40|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.3|2240|22
1634146310000|2021-10-13 17:31:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|26
1634146320000|2021-10-13 17:32:00|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|17
1634146330000|2021-10-13 17:32:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|30
1634146340000|2021-10-13 17:32:20|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|20
1634146350000|2021-10-13 17:32:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|69
1634146360000|2021-10-13 17:32:40|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|29
1634146370000|2021-10-13 17:32:50|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|31
1634146380000|2021-10-13 17:33:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|26
1634146390000|2021-10-13 17:33:10|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|15
1634146400000|2021-10-13 17:33:20|2240.3|2240|2240.6|2240.3|2240.8|2240.5|2240.3|2240|39
1634146410000|2021-10-13 17:33:30|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|15
1634146420000|2021-10-13 17:33:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|4
1634146430000|2021-10-13 17:33:50|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.2|2239.9|21
1634146440000|2021-10-13 17:34:00|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|16
1634146450000|2021-10-13 17:34:10|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2239.9|2239.6|28
1634146460000|2021-10-13 17:34:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|8
1634146470000|2021-10-13 17:34:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|3
1634146480000|2021-10-13 17:34:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|67
1634146490000|2021-10-13 17:34:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|13
1634146500000|2021-10-13 17:35:00|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240|2239.7|26
1634146510000|2021-10-13 17:35:10|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.3|2240|22
1634146520000|2021-10-13 17:35:20|2240.4|2240.1|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|34
1634146530000|2021-10-13 17:35:30|2241.2|2240.9|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|31
1634146540000|2021-10-13 17:35:40|2240.6|2240.3|2240|2239.7|2240.6|2240.3|2239.9|2239.6|11
1634146550000|2021-10-13 17:35:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|31
1634146560000|2021-10-13 17:36:00|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|69
1634146570000|2021-10-13 17:36:10|2240.3|2240|2240.3|2240|2240.6|2240.3|2240.3|2240|71
1634146580000|2021-10-13 17:36:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|53
1634146590000|2021-10-13 17:36:30|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240|2239.7|74
1634146600000|2021-10-13 17:36:40|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.1|2239.8|28
1634146610000|2021-10-13 17:36:50|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|7
1634146620000|2021-10-13 17:37:00|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|15
1634146630000|2021-10-13 17:37:10|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|29
1634146640000|2021-10-13 17:37:20|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|41
1634146650000|2021-10-13 17:37:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.3|2240|15
1634146660000|2021-10-13 17:37:40|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.2|2239.9|15
1634146670000|2021-10-13 17:37:50|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|8
1634146680000|2021-10-13 17:38:00|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|21
1634146690000|2021-10-13 17:38:10|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240|2239.7|10
1634146700000|2021-10-13 17:38:20|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|9
1634146710000|2021-10-13 17:38:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|104
1634146720000|2021-10-13 17:38:40|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2239.8|2239.5|22
1634146730000|2021-10-13 17:38:50|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|12
1634146740000|2021-10-13 17:39:00|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|25
1634146750000|2021-10-13 17:39:10|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|36
1634146760000|2021-10-13 17:39:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|40
1634146770000|2021-10-13 17:39:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|8
1634146780000|2021-10-13 17:39:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|4
1634146790000|2021-10-13 17:39:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|16
1634146800000|2021-10-13 17:40:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|29
1634146810000|2021-10-13 17:40:10|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|28
1634146820000|2021-10-13 17:40:20|2239.8|2239.5|2239.2|2238.9|2239.9|2239.6|2239.1|2238.8|21
1634146830000|2021-10-13 17:40:30|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|11
1634146840000|2021-10-13 17:40:40|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|5
1634146850000|2021-10-13 17:40:50|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|9
1634146860000|2021-10-13 17:41:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|21
1634146870000|2021-10-13 17:41:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|35
1634146880000|2021-10-13 17:41:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|8
1634146890000|2021-10-13 17:41:30|2239|2238.7|2239|2238.7|2239.2|2238.9|2239|2238.7|13
1634146900000|2021-10-13 17:41:40|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|20
1634146910000|2021-10-13 17:41:50|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.7|2238.4|16
1634146920000|2021-10-13 17:42:00|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|33
1634146930000|2021-10-13 17:42:10|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|29
1634146940000|2021-10-13 17:42:20|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|17
1634146950000|2021-10-13 17:42:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|12
1634146960000|2021-10-13 17:42:40|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|4
1634146970000|2021-10-13 17:42:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|6
1634146980000|2021-10-13 17:43:00|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|26
1634146990000|2021-10-13 17:43:10|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.7|2238.4|14
1634147000000|2021-10-13 17:43:20|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|4
1634147010000|2021-10-13 17:43:30|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|17
1634147020000|2021-10-13 17:43:40|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|15
1634147030000|2021-10-13 17:43:50|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|3
1634147040000|2021-10-13 17:44:00|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|6
1634147050000|2021-10-13 17:44:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|7
1634147060000|2021-10-13 17:44:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|16
1634147070000|2021-10-13 17:44:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.8|2238.5|31
1634147080000|2021-10-13 17:44:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|9
1634147090000|2021-10-13 17:44:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|12
1634147100000|2021-10-13 17:45:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|6
1634147110000|2021-10-13 17:45:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|7
1634147120000|2021-10-13 17:45:20|2238.8|2238.5|2238.3|2238|2238.9|2238.6|2238.3|2238|14
1634147130000|2021-10-13 17:45:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|16
1634147140000|2021-10-13 17:45:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|27
1634147150000|2021-10-13 17:45:50|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|4
1634147160000|2021-10-13 17:46:00|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|23
1634147170000|2021-10-13 17:46:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|6
1634147180000|2021-10-13 17:46:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|4
1634147190000|2021-10-13 17:46:30|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1634147200000|2021-10-13 17:46:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|9
1634147210000|2021-10-13 17:46:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|18
1634147220000|2021-10-13 17:47:00|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|15
1634147230000|2021-10-13 17:47:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1634147240000|2021-10-13 17:47:20|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|3
1634147250000|2021-10-13 17:47:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|17
1634147260000|2021-10-13 17:47:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|12
1634147270000|2021-10-13 17:47:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|14
1634147280000|2021-10-13 17:48:00|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.3|2238|15
1634147290000|2021-10-13 17:48:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|12
1634147300000|2021-10-13 17:48:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238|2237.7|32
1634147310000|2021-10-13 17:48:30|2238|2237.7|2238|2237.7|2238.2|2237.9|2238|2237.7|14
1634147320000|2021-10-13 17:48:40|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|24
1634147330000|2021-10-13 17:48:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|30
1634147340000|2021-10-13 17:49:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|12
1634147350000|2021-10-13 17:49:10|2238.5|2238.2|2238.9|2238.6|2239|2238.7|2238.5|2238.2|11
1634147360000|2021-10-13 17:49:20|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|91
1634147370000|2021-10-13 17:49:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|102
1634147380000|2021-10-13 17:49:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|14
1634147390000|2021-10-13 17:49:50|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|14
1634147400000|2021-10-13 17:50:00|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|12
1634147410000|2021-10-13 17:50:10|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|27
1634147420000|2021-10-13 17:50:20|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|13
1634147430000|2021-10-13 17:50:30|2239.1|2238.8|2239|2238.7|2239.3|2239|2239|2238.7|15
1634147440000|2021-10-13 17:50:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|10
1634147450000|2021-10-13 17:50:50|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2239|2238.7|31
1634147460000|2021-10-13 17:51:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|37
1634147470000|2021-10-13 17:51:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|7
1634147480000|2021-10-13 17:51:20|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|10
1634147490000|2021-10-13 17:51:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|13
1634147500000|2021-10-13 17:51:40|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|66
1634147510000|2021-10-13 17:51:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|7
1634147520000|2021-10-13 17:52:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|25
1634147530000|2021-10-13 17:52:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|19
1634147540000|2021-10-13 17:52:20|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.2|2238.9|11
1634147550000|2021-10-13 17:52:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|3
1634147560000|2021-10-13 17:52:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|14
1634147570000|2021-10-13 17:52:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|6
1634147580000|2021-10-13 17:53:00|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|8
1634147590000|2021-10-13 17:53:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|27
1634147600000|2021-10-13 17:53:20|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|37
1634147610000|2021-10-13 17:53:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|7
1634147620000|2021-10-13 17:53:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|15
1634147630000|2021-10-13 17:53:50|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|18
1634147640000|2021-10-13 17:54:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|35
1634147650000|2021-10-13 17:54:10|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|12
1634147660000|2021-10-13 17:54:20|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|51
1634147670000|2021-10-13 17:54:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|37
1634147680000|2021-10-13 17:54:40|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|21
1634147690000|2021-10-13 17:54:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|16
1634147700000|2021-10-13 17:55:00|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.3|2240|40
1634147710000|2021-10-13 17:55:10|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|80
1634147720000|2021-10-13 17:55:20|2240.7|2240.4|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|33
1634147730000|2021-10-13 17:55:30|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|14
1634147740000|2021-10-13 17:55:40|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|34
1634147750000|2021-10-13 17:55:50|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|16
1634147760000|2021-10-13 17:56:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|3
1634147770000|2021-10-13 17:56:10|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|7
1634147780000|2021-10-13 17:56:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|8
1634147790000|2021-10-13 17:56:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|5
1634147800000|2021-10-13 17:56:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|3
1634147810000|2021-10-13 17:56:50|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|7
1634147820000|2021-10-13 17:57:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|11
1634147830000|2021-10-13 17:57:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1634147840000|2021-10-13 17:57:20|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|29
1634147850000|2021-10-13 17:57:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1634147860000|2021-10-13 17:57:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|63
1634147870000|2021-10-13 17:57:50|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|5
1634147880000|2021-10-13 17:58:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|17
1634147890000|2021-10-13 17:58:10|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|7
1634147900000|2021-10-13 17:58:20|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|12
1634147910000|2021-10-13 17:58:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|10
1634147920000|2021-10-13 17:58:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|16
1634147930000|2021-10-13 17:58:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|13
1634147940000|2021-10-13 17:59:00|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|9
1634147950000|2021-10-13 17:59:10|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|36
1634147960000|2021-10-13 17:59:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|7
1634147970000|2021-10-13 17:59:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|6
1634147980000|2021-10-13 17:59:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|5
1634147990000|2021-10-13 17:59:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|10
1634148000000|2021-10-13 18:00:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239|2238.7|62
1634148010000|2021-10-13 18:00:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|11
1634148020000|2021-10-13 18:00:20|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|28
1634148030000|2021-10-13 18:00:30|2239.8|2239.5|2240.2|2239.9|2240.5|2240.2|2239.8|2239.5|55
1634148040000|2021-10-13 18:00:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|34
1634148050000|2021-10-13 18:00:50|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|8
1634148060000|2021-10-13 18:01:00|2240|2239.7|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|15
1634148070000|2021-10-13 18:01:10|2240.8|2240.5|2241|2240.7|2241.2|2240.9|2240.7|2240.4|33
1634148080000|2021-10-13 18:01:20|2241.1|2240.8|2242.7|2242.4|2242.7|2242.4|2241|2240.7|185
1634148090000|2021-10-13 18:01:30|2242.9|2242.6|2243.6|2243.3|2244.1|2243.8|2242.7|2242.4|393
1634148100000|2021-10-13 18:01:40|2243.7|2243.4|2243.8|2243.5|2244.5|2244.2|2243.5|2243.2|305
1634148110000|2021-10-13 18:01:50|2243.9|2243.6|2243|2242.7|2244|2243.7|2243|2242.7|154
1634148120000|2021-10-13 18:02:00|2242.8|2242.5|2241.2|2240.9|2243|2242.7|2241.2|2240.9|292
1634148130000|2021-10-13 18:02:10|2241.1|2240.8|2241.4|2241.1|2241.6|2241.3|2240.8|2240.5|90
1634148140000|2021-10-13 18:02:20|2241.3|2241|2240.5|2240.2|2241.7|2241.4|2240.3|2240|90
1634148150000|2021-10-13 18:02:30|2240.6|2240.3|2240.2|2239.9|2240.8|2240.5|2239.9|2239.6|66
1634148160000|2021-10-13 18:02:40|2240.4|2240.1|2240.4|2240.1|2240.9|2240.6|2240.2|2239.9|88
1634148170000|2021-10-13 18:02:50|2240.2|2239.9|2240.3|2240|2240.6|2240.3|2240.1|2239.8|66
1634148180000|2021-10-13 18:03:00|2240.4|2240.1|2240.8|2240.5|2241|2240.7|2240.4|2240.1|73
1634148190000|2021-10-13 18:03:10|2240.9|2240.6|2241.2|2240.9|2241.9|2241.6|2240.8|2240.5|69
1634148200000|2021-10-13 18:03:20|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|78
1634148210000|2021-10-13 18:03:30|2240.6|2240.3|2241|2240.7|2241.2|2240.9|2240.5|2240.2|34
1634148220000|2021-10-13 18:03:40|2240.9|2240.6|2240.3|2240|2241.1|2240.8|2240.3|2240|55
1634148230000|2021-10-13 18:03:50|2240.4|2240.1|2237.5|2237.2|2240.8|2240.5|2237.4|2237.1|900
1634148240000|2021-10-13 18:04:00|2237.6|2237.3|2238.7|2238.4|2238.7|2238.4|2237|2236.7|313
1634148250000|2021-10-13 18:04:10|2238.5|2238.2|2239.2|2238.9|2239.3|2239|2238.4|2238.1|111
1634148260000|2021-10-13 18:04:20|2239|2238.7|2239.3|2239|2239.5|2239.2|2239|2238.7|105
1634148270000|2021-10-13 18:04:30|2239.4|2239.1|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|43
1634148280000|2021-10-13 18:04:40|2239|2238.7|2237.9|2237.6|2239.3|2239|2237.9|2237.6|71
1634148290000|2021-10-13 18:04:50|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.2|2236.9|78
1634148300000|2021-10-13 18:05:00|2237.7|2237.4|2237.9|2237.6|2238.5|2238.2|2237.5|2237.2|120
1634148310000|2021-10-13 18:05:10|2237.7|2237.4|2237.2|2236.9|2237.8|2237.5|2237|2236.7|88
1634148320000|2021-10-13 18:05:20|2237.4|2237.1|2237.8|2237.5|2238|2237.7|2237.4|2237.1|65
1634148330000|2021-10-13 18:05:30|2238|2237.7|2238.1|2237.8|2238.3|2238|2237.8|2237.5|24
1634148340000|2021-10-13 18:05:40|2238|2237.7|2238.6|2238.3|2238.8|2238.5|2238|2237.7|44
1634148350000|2021-10-13 18:05:50|2238.5|2238.2|2238.2|2237.9|2238.6|2238.3|2237.7|2237.4|53
1634148360000|2021-10-13 18:06:00|2238.1|2237.8|2238.1|2237.8|2238.5|2238.2|2237.9|2237.6|40
1634148370000|2021-10-13 18:06:10|2238|2237.7|2237.8|2237.5|2238.2|2237.9|2237.6|2237.3|27
1634148380000|2021-10-13 18:06:20|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|25
1634148390000|2021-10-13 18:06:30|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|45
1634148400000|2021-10-13 18:06:40|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|21
1634148410000|2021-10-13 18:06:50|2237.3|2237|2237.9|2237.6|2237.9|2237.6|2237.3|2237|21
1634148420000|2021-10-13 18:07:00|2237.7|2237.4|2236.6|2236.3|2237.7|2237.4|2236.5|2236.2|104
1634148430000|2021-10-13 18:07:10|2236.7|2236.4|2234.4|2234.1|2236.7|2236.4|2234.3|2234|427
1634148440000|2021-10-13 18:07:20|2234.5|2234.2|2234.8|2234.5|2235|2234.7|2233.8|2233.5|300
1634148450000|2021-10-13 18:07:30|2234.6|2234.3|2234.8|2234.5|2235.1|2234.8|2234.4|2234.1|154
1634148460000|2021-10-13 18:07:40|2234.7|2234.4|2234.9|2234.6|2235.3|2235|2234.4|2234.1|116
1634148470000|2021-10-13 18:07:50|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|55
1634148480000|2021-10-13 18:08:00|2234.5|2234.2|2234.4|2234.1|2234.8|2234.5|2234.2|2233.9|214
1634148490000|2021-10-13 18:08:10|2234.3|2234|2234.2|2233.9|2234.7|2234.4|2234|2233.7|74
1634148500000|2021-10-13 18:08:20|2234.1|2233.8|2235|2234.7|2235.2|2234.9|2234|2233.7|124
1634148510000|2021-10-13 18:08:30|2235.1|2234.8|2235.3|2235|2235.8|2235.5|2235.1|2234.8|75
1634148520000|2021-10-13 18:08:40|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.3|2234|95
1634148530000|2021-10-13 18:08:50|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.3|2234|65
1634148540000|2021-10-13 18:09:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|50
1634148550000|2021-10-13 18:09:10|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|69
1634148560000|2021-10-13 18:09:20|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.5|2234.2|47
1634148570000|2021-10-13 18:09:30|2234.5|2234.2|2235.4|2235.1|2235.4|2235.1|2234.5|2234.2|84
1634148580000|2021-10-13 18:09:40|2235.5|2235.2|2237.7|2237.4|2237.8|2237.5|2235.3|2235|406
1634148590000|2021-10-13 18:09:50|2237.5|2237.2|2237|2236.7|2237.8|2237.5|2236.8|2236.5|107
1634148600000|2021-10-13 18:10:00|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.2|2235.9|111
1634148610000|2021-10-13 18:10:10|2236.4|2236.1|2234.9|2234.6|2236.5|2236.2|2234.9|2234.6|116
1634148620000|2021-10-13 18:10:20|2234.8|2234.5|2233.9|2233.6|2235.1|2234.8|2233.9|2233.6|90
1634148630000|2021-10-13 18:10:30|2234.1|2233.8|2234.5|2234.2|2234.7|2234.4|2234|2233.7|127
1634148640000|2021-10-13 18:10:40|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|20
1634148650000|2021-10-13 18:10:50|2234.6|2234.3|2235.4|2235.1|2235.5|2235.2|2234.5|2234.2|120
1634148660000|2021-10-13 18:11:00|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2235.2|2234.9|41
1634148670000|2021-10-13 18:11:10|2235.5|2235.2|2236|2235.7|2236.2|2235.9|2235.4|2235.1|29
1634148680000|2021-10-13 18:11:20|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|40
1634148690000|2021-10-13 18:11:30|2236.3|2236|2235.9|2235.6|2236.5|2236.2|2235.8|2235.5|35
1634148700000|2021-10-13 18:11:40|2236|2235.7|2236.4|2236.1|2236.5|2236.2|2236|2235.7|9
1634148710000|2021-10-13 18:11:50|2236.5|2236.2|2236.7|2236.4|2237|2236.7|2236.4|2236.1|49
1634148720000|2021-10-13 18:12:00|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|13
1634148730000|2021-10-13 18:12:10|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|64
1634148740000|2021-10-13 18:12:20|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.2|2235.9|31
1634148750000|2021-10-13 18:12:30|2236.6|2236.3|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|18
1634148760000|2021-10-13 18:12:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.3|2236|15
1634148770000|2021-10-13 18:12:50|2236.6|2236.3|2237.3|2237|2237.5|2237.2|2236.6|2236.3|34
1634148780000|2021-10-13 18:13:00|2237.4|2237.1|2237.2|2236.9|2237.8|2237.5|2237.2|2236.9|32
1634148790000|2021-10-13 18:13:10|2237.1|2236.8|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|36
1634148800000|2021-10-13 18:13:20|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.9|2236.6|10
1634148810000|2021-10-13 18:13:30|2237.1|2236.8|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|15
1634148820000|2021-10-13 18:13:40|2237.1|2236.8|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|18
1634148830000|2021-10-13 18:13:50|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|24
1634148840000|2021-10-13 18:14:00|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|62
1634148850000|2021-10-13 18:14:10|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|81
1634148860000|2021-10-13 18:14:20|2238.4|2238.1|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|95
1634148870000|2021-10-13 18:14:30|2238.5|2238.2|2239.2|2238.9|2239.3|2239|2238.5|2238.2|143
1634148880000|2021-10-13 18:14:40|2239.1|2238.8|2240.5|2240.2|2240.5|2240.2|2239|2238.7|134
1634148890000|2021-10-13 18:14:50|2240.4|2240.1|2240|2239.7|2240.5|2240.2|2240|2239.7|84
1634148900000|2021-10-13 18:15:00|2239.9|2239.6|2238.8|2238.5|2240.2|2239.9|2238.8|2238.5|142
1634148910000|2021-10-13 18:15:10|2238.9|2238.6|2238.3|2238|2239.1|2238.8|2238.3|2238|101
1634148920000|2021-10-13 18:15:20|2238.4|2238.1|2237.4|2237.1|2238.4|2238.1|2237|2236.7|79
1634148930000|2021-10-13 18:15:30|2237.5|2237.2|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|77
1634148940000|2021-10-13 18:15:40|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|29
1634148950000|2021-10-13 18:15:50|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237|2236.7|49
1634148960000|2021-10-13 18:16:00|2237.1|2236.8|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|41
1634148970000|2021-10-13 18:16:10|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.5|2236.2|48
1634148980000|2021-10-13 18:16:20|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2235.9|2235.6|132
1634148990000|2021-10-13 18:16:30|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|40
1634149000000|2021-10-13 18:16:40|2236.7|2236.4|2236.6|2236.3|2237|2236.7|2236.6|2236.3|45
1634149010000|2021-10-13 18:16:50|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|19
1634149020000|2021-10-13 18:17:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|37
1634149030000|2021-10-13 18:17:10|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.5|2236.2|26
1634149040000|2021-10-13 18:17:20|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.7|2236.4|26
1634149050000|2021-10-13 18:17:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|14
1634149060000|2021-10-13 18:17:40|2236.8|2236.5|2237.4|2237.1|2237.5|2237.2|2236.8|2236.5|45
1634149070000|2021-10-13 18:17:50|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237|2236.7|18
1634149080000|2021-10-13 18:18:00|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|39
1634149090000|2021-10-13 18:18:10|2237.2|2236.9|2237.5|2237.2|2237.8|2237.5|2237.1|2236.8|32
1634149100000|2021-10-13 18:18:20|2237.4|2237.1|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|15
1634149110000|2021-10-13 18:18:30|2237.7|2237.4|2238.1|2237.8|2238.2|2237.9|2237.6|2237.3|35
1634149120000|2021-10-13 18:18:40|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|33
1634149130000|2021-10-13 18:18:50|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|25
1634149140000|2021-10-13 18:19:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|53
1634149150000|2021-10-13 18:19:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|4
1634149160000|2021-10-13 18:19:20|2238|2237.7|2238|2237.7|2238.2|2237.9|2238|2237.7|20
1634149170000|2021-10-13 18:19:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|13
1634149180000|2021-10-13 18:19:40|2237.9|2237.6|2237.7|2237.4|2238|2237.7|2237.7|2237.4|12
1634149190000|2021-10-13 18:19:50|2237.8|2237.5|2237.2|2236.9|2238|2237.7|2237.2|2236.9|125
1634149200000|2021-10-13 18:20:00|2236.9|2236.6|2238.3|2238|2238.4|2238.1|2236.9|2236.6|72
1634149210000|2021-10-13 18:20:10|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238.3|2238|45
1634149220000|2021-10-13 18:20:20|2239|2238.7|2239.3|2239|2239.3|2239|2238.8|2238.5|37
1634149230000|2021-10-13 18:20:30|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|81
1634149240000|2021-10-13 18:20:40|2239.5|2239.2|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|25
1634149250000|2021-10-13 18:20:50|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|11
1634149260000|2021-10-13 18:21:00|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239|2238.7|28
1634149270000|2021-10-13 18:21:10|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2239|2238.7|32
1634149280000|2021-10-13 18:21:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.6|2238.3|28
1634149290000|2021-10-13 18:21:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|25
1634149300000|2021-10-13 18:21:40|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.9|2238.6|20
1634149310000|2021-10-13 18:21:50|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|31
1634149320000|2021-10-13 18:22:00|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|12
1634149330000|2021-10-13 18:22:10|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|20
1634149340000|2021-10-13 18:22:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2238.9|2238.6|60
1634149350000|2021-10-13 18:22:30|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|17
1634149360000|2021-10-13 18:22:40|2239.5|2239.2|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|6
1634149370000|2021-10-13 18:22:50|2239|2238.7|2239.3|2239|2239.4|2239.1|2239|2238.7|9
1634149380000|2021-10-13 18:23:00|2239.4|2239.1|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|68
1634149390000|2021-10-13 18:23:10|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|14
1634149400000|2021-10-13 18:23:20|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|7
1634149410000|2021-10-13 18:23:30|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|37
1634149420000|2021-10-13 18:23:40|2240|2239.7|2240|2239.7|2240.3|2240|2239.9|2239.6|33
1634149430000|2021-10-13 18:23:50|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240|2239.7|12
1634149440000|2021-10-13 18:24:00|2240.3|2240|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|38
1634149450000|2021-10-13 18:24:10|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|16
1634149460000|2021-10-13 18:24:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|7
1634149470000|2021-10-13 18:24:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|10
1634149480000|2021-10-13 18:24:40|2239.7|2239.4|2239.2|2238.9|2239.8|2239.5|2239.2|2238.9|33
1634149490000|2021-10-13 18:24:50|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|6
1634149500000|2021-10-13 18:25:00|2239.3|2239|2239.7|2239.4|2240|2239.7|2239.3|2239|29
1634149510000|2021-10-13 18:25:10|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|31
1634149520000|2021-10-13 18:25:20|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|13
1634149530000|2021-10-13 18:25:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|13
1634149540000|2021-10-13 18:25:40|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|8
1634149550000|2021-10-13 18:25:50|2239.9|2239.6|2239.5|2239.2|2240|2239.7|2239.5|2239.2|12
1634149560000|2021-10-13 18:26:00|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|30
1634149570000|2021-10-13 18:26:10|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.2|2238.9|17
1634149580000|2021-10-13 18:26:20|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|2
1634149590000|2021-10-13 18:26:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1634149600000|2021-10-13 18:26:40|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|6
1634149610000|2021-10-13 18:26:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|27
1634149620000|2021-10-13 18:27:00|2239.4|2239.1|2238.6|2238.3|2239.4|2239.1|2238.6|2238.3|34
1634149630000|2021-10-13 18:27:10|2238.5|2238.2|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|12
1634149640000|2021-10-13 18:27:20|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|20
1634149650000|2021-10-13 18:27:30|2238|2237.7|2237.1|2236.8|2238|2237.7|2237|2236.7|60
1634149660000|2021-10-13 18:27:40|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.2|2236.9|81
1634149670000|2021-10-13 18:27:50|2237.8|2237.5|2238.3|2238|2238.5|2238.2|2237.8|2237.5|31
1634149680000|2021-10-13 18:28:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2237.9|2237.6|19
1634149690000|2021-10-13 18:28:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|18
1634149700000|2021-10-13 18:28:20|2238.3|2238|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|36
1634149710000|2021-10-13 18:28:30|2237.9|2237.6|2238|2237.7|2238.3|2238|2237.9|2237.6|19
1634149720000|2021-10-13 18:28:40|2238.1|2237.8|2238|2237.7|2238.3|2238|2238|2237.7|18
1634149730000|2021-10-13 18:28:50|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|4
1634149740000|2021-10-13 18:29:00|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.2|2237.9|30
1634149750000|2021-10-13 18:29:10|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|35
1634149760000|2021-10-13 18:29:20|2239|2238.7|2239.1|2238.8|2239.4|2239.1|2239|2238.7|53
1634149770000|2021-10-13 18:29:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|10
1634149780000|2021-10-13 18:29:40|2238.9|2238.6|2238.2|2237.9|2238.9|2238.6|2238.2|2237.9|20
1634149790000|2021-10-13 18:29:50|2238|2237.7|2238.1|2237.8|2238.4|2238.1|2237.8|2237.5|23
1634149800000|2021-10-13 18:30:00|2237.9|2237.6|2238.6|2238.3|2238.8|2238.5|2237.7|2237.4|31
1634149810000|2021-10-13 18:30:10|2238.7|2238.4|2238.3|2238|2238.8|2238.5|2238.2|2237.9|18
1634149820000|2021-10-13 18:30:20|2238.5|2238.2|2238.5|2238.2|2238.8|2238.5|2238.3|2238|18
1634149830000|2021-10-13 18:30:30|2238.6|2238.3|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|18
1634149840000|2021-10-13 18:30:40|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|25
1634149850000|2021-10-13 18:30:50|2238.1|2237.8|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|16
1634149860000|2021-10-13 18:31:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|26
1634149870000|2021-10-13 18:31:10|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|45
1634149880000|2021-10-13 18:31:20|2237.7|2237.4|2237.7|2237.4|2238|2237.7|2237.5|2237.2|14
1634149890000|2021-10-13 18:31:30|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|25
1634149900000|2021-10-13 18:31:40|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|6
1634149910000|2021-10-13 18:31:50|2237.5|2237.2|2237.3|2237|2237.7|2237.4|2237.2|2236.9|5
1634149920000|2021-10-13 18:32:00|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|11
1634149930000|2021-10-13 18:32:10|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|41
1634149940000|2021-10-13 18:32:20|2237.7|2237.4|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|100
1634149950000|2021-10-13 18:32:30|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.7|2236.4|38
1634149960000|2021-10-13 18:32:40|2236.9|2236.6|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|30
1634149970000|2021-10-13 18:32:50|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|22
1634149980000|2021-10-13 18:33:00|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.7|2236.4|178
1634149990000|2021-10-13 18:33:10|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|144
1634150000000|2021-10-13 18:33:20|2237|2236.7|2236.9|2236.6|2237.2|2236.9|2236.6|2236.3|61
1634150010000|2021-10-13 18:33:30|2236.8|2236.5|2237.4|2237.1|2237.5|2237.2|2236.7|2236.4|67
1634150020000|2021-10-13 18:33:40|2237.3|2237|2236.3|2236|2237.3|2237|2236.2|2235.9|28
1634150030000|2021-10-13 18:33:50|2236.2|2235.9|2236|2235.7|2236.5|2236.2|2236|2235.7|52
1634150040000|2021-10-13 18:34:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|26
1634150050000|2021-10-13 18:34:10|2236.2|2235.9|2236.7|2236.4|2236.8|2236.5|2236.1|2235.8|34
1634150060000|2021-10-13 18:34:20|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|35
1634150070000|2021-10-13 18:34:30|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.3|2236|49
1634150080000|2021-10-13 18:34:40|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|27
1634150090000|2021-10-13 18:34:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|27
1634150100000|2021-10-13 18:35:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|23
1634150110000|2021-10-13 18:35:10|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.1|2236.8|92
1634150120000|2021-10-13 18:35:20|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.8|2236.5|46
1634150130000|2021-10-13 18:35:30|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|27
1634150140000|2021-10-13 18:35:40|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|18
1634150150000|2021-10-13 18:35:50|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.2|2235.9|44
1634150160000|2021-10-13 18:36:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|48
1634150170000|2021-10-13 18:36:10|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|24
1634150180000|2021-10-13 18:36:20|2236.3|2236|2236.6|2236.3|2236.8|2236.5|2236.3|2236|22
1634150190000|2021-10-13 18:36:30|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.3|2236|16
1634150200000|2021-10-13 18:36:40|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|11
1634150210000|2021-10-13 18:36:50|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.5|2236.2|16
1634150220000|2021-10-13 18:37:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.8|2236.5|26
1634150230000|2021-10-13 18:37:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.8|2236.5|29
1634150240000|2021-10-13 18:37:20|2236.9|2236.6|2237.1|2236.8|2237.3|2237|2236.9|2236.6|23
1634150250000|2021-10-13 18:37:30|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237|2236.7|28
1634150260000|2021-10-13 18:37:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|10
1634150270000|2021-10-13 18:37:50|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|8
1634150280000|2021-10-13 18:38:00|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237|2236.7|49
1634150290000|2021-10-13 18:38:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|6
1634150300000|2021-10-13 18:38:20|2237|2236.7|2237.1|2236.8|2237.3|2237|2236.9|2236.6|16
1634150310000|2021-10-13 18:38:30|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|7
1634150320000|2021-10-13 18:38:40|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237|2236.7|13
1634150330000|2021-10-13 18:38:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|8
1634150340000|2021-10-13 18:39:00|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|30
1634150350000|2021-10-13 18:39:10|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|74
1634150360000|2021-10-13 18:39:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|7
1634150370000|2021-10-13 18:39:30|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.3|2236|42
1634150380000|2021-10-13 18:39:40|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|67
1634150390000|2021-10-13 18:39:50|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.3|2236|23
1634150400000|2021-10-13 18:40:00|2236.5|2236.2|2236.3|2236|2236.7|2236.4|2236.2|2235.9|28
1634150410000|2021-10-13 18:40:10|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|18
1634150420000|2021-10-13 18:40:20|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|22
1634150430000|2021-10-13 18:40:30|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.5|2235.2|85
1634150440000|2021-10-13 18:40:40|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|36
1634150450000|2021-10-13 18:40:50|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|16
1634150460000|2021-10-13 18:41:00|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|19
1634150470000|2021-10-13 18:41:10|2235.7|2235.4|2235.2|2234.9|2235.7|2235.4|2235.1|2234.8|81
1634150480000|2021-10-13 18:41:20|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2234.9|2234.6|51
1634150490000|2021-10-13 18:41:30|2235|2234.7|2234.8|2234.5|2235.3|2235|2234.8|2234.5|77
1634150500000|2021-10-13 18:41:40|2234.7|2234.4|2235.2|2234.9|2235.3|2235|2234.7|2234.4|41
1634150510000|2021-10-13 18:41:50|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|44
1634150520000|2021-10-13 18:42:00|2235|2234.7|2235|2234.7|2235.5|2235.2|2235|2234.7|55
1634150530000|2021-10-13 18:42:10|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|50
1634150540000|2021-10-13 18:42:20|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|38
1634150550000|2021-10-13 18:42:30|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|42
1634150560000|2021-10-13 18:42:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|7
1634150570000|2021-10-13 18:42:50|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|37
1634150580000|2021-10-13 18:43:00|2234.3|2234|2234|2233.7|2234.4|2234.1|2234|2233.7|62
1634150590000|2021-10-13 18:43:10|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|33
1634150600000|2021-10-13 18:43:20|2233.6|2233.3|2234|2233.7|2234.6|2234.3|2233.6|2233.3|38
1634150610000|2021-10-13 18:43:30|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|11
1634150620000|2021-10-13 18:43:40|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|29
1634150630000|2021-10-13 18:43:50|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234|2233.7|28
1634150640000|2021-10-13 18:44:00|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|27
1634150650000|2021-10-13 18:44:10|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|38
1634150660000|2021-10-13 18:44:20|2234.7|2234.4|2235.1|2234.8|2235.3|2235|2234.7|2234.4|73
1634150670000|2021-10-13 18:44:30|2235|2234.7|2235.1|2234.8|2235.3|2235|2234.8|2234.5|46
1634150680000|2021-10-13 18:44:40|2235|2234.7|2234.5|2234.2|2235.1|2234.8|2234.4|2234.1|27
1634150690000|2021-10-13 18:44:50|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|26
1634150700000|2021-10-13 18:45:00|2234.9|2234.6|2234.4|2234.1|2235|2234.7|2234.2|2233.9|52
1634150710000|2021-10-13 18:45:10|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|27
1634150720000|2021-10-13 18:45:20|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|25
1634150730000|2021-10-13 18:45:30|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|34
1634150740000|2021-10-13 18:45:40|2234.3|2234|2234.8|2234.5|2234.9|2234.6|2234.3|2234|56
1634150750000|2021-10-13 18:45:50|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|67
1634150760000|2021-10-13 18:46:00|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|57
1634150770000|2021-10-13 18:46:10|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|7
1634150780000|2021-10-13 18:46:20|2234.6|2234.3|2234.1|2233.8|2234.7|2234.4|2233.9|2233.6|36
1634150790000|2021-10-13 18:46:30|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.7|2233.4|10
1634150800000|2021-10-13 18:46:40|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.5|2233.2|61
1634150810000|2021-10-13 18:46:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|102
1634150820000|2021-10-13 18:47:00|2233.4|2233.1|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|113
1634150830000|2021-10-13 18:47:10|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|40
1634150840000|2021-10-13 18:47:20|2233.8|2233.5|2234.4|2234.1|2234.5|2234.2|2233.7|2233.4|37
1634150850000|2021-10-13 18:47:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234|2233.7|21
1634150860000|2021-10-13 18:47:40|2234.1|2233.8|2234.3|2234|2234.5|2234.2|2233.8|2233.5|16
1634150870000|2021-10-13 18:47:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|26
1634150880000|2021-10-13 18:48:00|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|32
1634150890000|2021-10-13 18:48:10|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.3|2234|38
1634150900000|2021-10-13 18:48:20|2234.5|2234.2|2234.3|2234|2234.8|2234.5|2234.3|2234|17
1634150910000|2021-10-13 18:48:30|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|60
1634150920000|2021-10-13 18:48:40|2234.5|2234.2|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|26
1634150930000|2021-10-13 18:48:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|14
1634150940000|2021-10-13 18:49:00|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.1|2233.8|41
1634150950000|2021-10-13 18:49:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|26
1634150960000|2021-10-13 18:49:20|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.4|2234.1|36
1634150970000|2021-10-13 18:49:30|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.9|2234.6|34
1634150980000|2021-10-13 18:49:40|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|10
1634150990000|2021-10-13 18:49:50|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.6|2234.3|18
1634151000000|2021-10-13 18:50:00|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|8
1634151010000|2021-10-13 18:50:10|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.3|2234|18
1634151020000|2021-10-13 18:50:20|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.2|2233.9|14
1634151030000|2021-10-13 18:50:30|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234|2233.7|14
1634151040000|2021-10-13 18:50:40|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.7|2233.4|28
1634151050000|2021-10-13 18:50:50|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|13
1634151060000|2021-10-13 18:51:00|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|13
1634151070000|2021-10-13 18:51:10|2234.7|2234.4|2235|2234.7|2235.3|2235|2234.7|2234.4|59
1634151080000|2021-10-13 18:51:20|2235.1|2234.8|2235.7|2235.4|2235.7|2235.4|2235|2234.7|48
1634151090000|2021-10-13 18:51:30|2235.6|2235.3|2235.8|2235.5|2235.9|2235.6|2235.5|2235.2|24
1634151100000|2021-10-13 18:51:40|2235.9|2235.6|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|47
1634151110000|2021-10-13 18:51:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|20
1634151120000|2021-10-13 18:52:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|42
1634151130000|2021-10-13 18:52:10|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.3|2235|14
1634151140000|2021-10-13 18:52:20|2235.4|2235.1|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|14
1634151150000|2021-10-13 18:52:30|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|5
1634151160000|2021-10-13 18:52:40|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.3|2235|14
1634151170000|2021-10-13 18:52:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|8
1634151180000|2021-10-13 18:53:00|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.3|2235|21
1634151190000|2021-10-13 18:53:10|2235.5|2235.2|2235|2234.7|2235.5|2235.2|2235|2234.7|8
1634151200000|2021-10-13 18:53:20|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235|2234.7|36
1634151210000|2021-10-13 18:53:30|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|11
1634151220000|2021-10-13 18:53:40|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|27
1634151230000|2021-10-13 18:53:50|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|4
1634151240000|2021-10-13 18:54:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|32
1634151250000|2021-10-13 18:54:10|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|10
1634151260000|2021-10-13 18:54:20|2235.5|2235.2|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|15
1634151270000|2021-10-13 18:54:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|15
1634151280000|2021-10-13 18:54:40|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|12
1634151290000|2021-10-13 18:54:50|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|20
1634151300000|2021-10-13 18:55:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|12
1634151310000|2021-10-13 18:55:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|21
1634151320000|2021-10-13 18:55:20|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2236.1|2235.8|10
1634151330000|2021-10-13 18:55:30|2236.4|2236.1|2236.3|2236|2236.6|2236.3|2236.3|2236|60
1634151340000|2021-10-13 18:55:40|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|26
1634151350000|2021-10-13 18:55:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|16
1634151360000|2021-10-13 18:56:00|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|33
1634151370000|2021-10-13 18:56:10|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|44
1634151380000|2021-10-13 18:56:20|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.1|2236.8|52
1634151390000|2021-10-13 18:56:30|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|13
1634151400000|2021-10-13 18:56:40|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|19
1634151410000|2021-10-13 18:56:50|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|53
1634151420000|2021-10-13 18:57:00|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|49
1634151430000|2021-10-13 18:57:10|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|11
1634151440000|2021-10-13 18:57:20|2237.2|2236.9|2237|2236.7|2237.3|2237|2237|2236.7|8
1634151450000|2021-10-13 18:57:30|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|16
1634151460000|2021-10-13 18:57:40|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|11
1634151470000|2021-10-13 18:57:50|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|37
1634151480000|2021-10-13 18:58:00|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|14
1634151490000|2021-10-13 18:58:10|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|8
1634151500000|2021-10-13 18:58:20|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|16
1634151510000|2021-10-13 18:58:30|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|14
1634151520000|2021-10-13 18:58:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1634151530000|2021-10-13 18:58:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|25
1634151540000|2021-10-13 18:59:00|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|14
1634151550000|2021-10-13 18:59:10|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|9
1634151560000|2021-10-13 18:59:20|2237.6|2237.3|2237.3|2237|2237.7|2237.4|2237.3|2237|11
1634151570000|2021-10-13 18:59:30|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|9
1634151580000|2021-10-13 18:59:40|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|5
1634151590000|2021-10-13 18:59:50|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|23
1634151600000|2021-10-13 19:00:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.3|2237|64
1634151610000|2021-10-13 19:00:10|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|26
1634151620000|2021-10-13 19:00:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|43
1634151630000|2021-10-13 19:00:30|2237.3|2237|2238.4|2238.1|2238.5|2238.2|2237.2|2236.9|61
1634151640000|2021-10-13 19:00:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|44
1634151650000|2021-10-13 19:00:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|30
1634151660000|2021-10-13 19:01:00|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|39
1634151670000|2021-10-13 19:01:10|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|12
1634151680000|2021-10-13 19:01:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|23
1634151690000|2021-10-13 19:01:30|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|12
1634151700000|2021-10-13 19:01:40|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.8|2237.5|26
1634151710000|2021-10-13 19:01:50|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.6|2237.3|52
1634151720000|2021-10-13 19:02:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|32
1634151730000|2021-10-13 19:02:10|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|33
1634151740000|2021-10-13 19:02:20|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|13
1634151750000|2021-10-13 19:02:30|2238.1|2237.8|2238|2237.7|2238.6|2238.3|2238|2237.7|102
1634151760000|2021-10-13 19:02:40|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|73
1634151770000|2021-10-13 19:02:50|2237.6|2237.3|2237.7|2237.4|2238|2237.7|2237.6|2237.3|18
1634151780000|2021-10-13 19:03:00|2237.8|2237.5|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|18
1634151790000|2021-10-13 19:03:10|2237.6|2237.3|2237.3|2237|2237.7|2237.4|2237.2|2236.9|18
1634151800000|2021-10-13 19:03:20|2237.4|2237.1|2236.6|2236.3|2237.6|2237.3|2236.6|2236.3|105
1634151810000|2021-10-13 19:03:30|2236.7|2236.4|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|43
1634151820000|2021-10-13 19:03:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|26
1634151830000|2021-10-13 19:03:50|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|12
1634151840000|2021-10-13 19:04:00|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|13
1634151850000|2021-10-13 19:04:10|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|34
1634151860000|2021-10-13 19:04:20|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|10
1634151870000|2021-10-13 19:04:30|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|10
1634151880000|2021-10-13 19:04:40|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|38
1634151890000|2021-10-13 19:04:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|16
1634151900000|2021-10-13 19:05:00|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.6|2236.3|30
1634151910000|2021-10-13 19:05:10|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|50
1634151920000|2021-10-13 19:05:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.7|2235.4|53
1634151930000|2021-10-13 19:05:30|2235.9|2235.6|2236.6|2236.3|2236.6|2236.3|2235.9|2235.6|35
1634151940000|2021-10-13 19:05:40|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|34
1634151950000|2021-10-13 19:05:50|2236.7|2236.4|2237.4|2237.1|2237.5|2237.2|2236.7|2236.4|57
1634151960000|2021-10-13 19:06:00|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237.3|2237|34
1634151970000|2021-10-13 19:06:10|2237.8|2237.5|2238.5|2238.2|2238.6|2238.3|2237.8|2237.5|64
1634151980000|2021-10-13 19:06:20|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|19
1634151990000|2021-10-13 19:06:30|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|42
1634152000000|2021-10-13 19:06:40|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|75
1634152010000|2021-10-13 19:06:50|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.8|2237.5|49
1634152020000|2021-10-13 19:07:00|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|44
1634152030000|2021-10-13 19:07:10|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|17
1634152040000|2021-10-13 19:07:20|2238|2237.7|2238.3|2238|2238.4|2238.1|2238|2237.7|6
1634152050000|2021-10-13 19:07:30|2238.4|2238.1|2239|2238.7|2239.2|2238.9|2238.4|2238.1|129
1634152060000|2021-10-13 19:07:40|2239.1|2238.8|2239.7|2239.4|2239.8|2239.5|2238.9|2238.6|108
1634152070000|2021-10-13 19:07:50|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|72
1634152080000|2021-10-13 19:08:00|2239.5|2239.2|2239.5|2239.2|2239.8|2239.5|2239.3|2239|73
1634152090000|2021-10-13 19:08:10|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|46
1634152100000|2021-10-13 19:08:20|2239.8|2239.5|2239.5|2239.2|2240|2239.7|2239.5|2239.2|67
1634152110000|2021-10-13 19:08:30|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.2|2238.9|57
1634152120000|2021-10-13 19:08:40|2239.7|2239.4|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|34
1634152130000|2021-10-13 19:08:50|2240|2239.7|2240.3|2240|2240.3|2240|2239.9|2239.6|40
1634152140000|2021-10-13 19:09:00|2240.2|2239.9|2240.5|2240.2|2240.8|2240.5|2240.1|2239.8|96
1634152150000|2021-10-13 19:09:10|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.3|2240|36
1634152160000|2021-10-13 19:09:20|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.3|2240|24
1634152170000|2021-10-13 19:09:30|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|26
1634152180000|2021-10-13 19:09:40|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|27
1634152190000|2021-10-13 19:09:50|2240.6|2240.3|2241.4|2241.1|2241.6|2241.3|2240.6|2240.3|113
1634152200000|2021-10-13 19:10:00|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2240.9|2240.6|90
1634152210000|2021-10-13 19:10:10|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.4|2240.1|72
1634152220000|2021-10-13 19:10:20|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|48
1634152230000|2021-10-13 19:10:30|2240.8|2240.5|2241.4|2241.1|2241.6|2241.3|2240.8|2240.5|50
1634152240000|2021-10-13 19:10:40|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|15
1634152250000|2021-10-13 19:10:50|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|21
1634152260000|2021-10-13 19:11:00|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|47
1634152270000|2021-10-13 19:11:10|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.6|2241.3|40
1634152280000|2021-10-13 19:11:20|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|69
1634152290000|2021-10-13 19:11:30|2242.2|2241.9|2241|2240.7|2242.3|2242|2240.8|2240.5|817
1634152300000|2021-10-13 19:11:40|2240.9|2240.6|2241.3|2241|2241.5|2241.2|2240.9|2240.6|68
1634152310000|2021-10-13 19:11:50|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|46
1634152320000|2021-10-13 19:12:00|2241|2240.7|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|45
1634152330000|2021-10-13 19:12:10|2240.8|2240.5|2240.1|2239.8|2240.8|2240.5|2240.1|2239.8|75
1634152340000|2021-10-13 19:12:20|2240.2|2239.9|2240.4|2240.1|2240.8|2240.5|2240.1|2239.8|64
1634152350000|2021-10-13 19:12:30|2240.3|2240|2239.7|2239.4|2240.6|2240.3|2239.7|2239.4|45
1634152360000|2021-10-13 19:12:40|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.5|2239.2|31
1634152370000|2021-10-13 19:12:50|2239.9|2239.6|2240.1|2239.8|2240.3|2240|2239.7|2239.4|24
1634152380000|2021-10-13 19:13:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|34
1634152390000|2021-10-13 19:13:10|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|8
1634152400000|2021-10-13 19:13:20|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.8|2239.5|14
1634152410000|2021-10-13 19:13:30|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|12
1634152420000|2021-10-13 19:13:40|2239.7|2239.4|2240.3|2240|2240.3|2240|2239.6|2239.3|27
1634152430000|2021-10-13 19:13:50|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|27
1634152440000|2021-10-13 19:14:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|12
1634152450000|2021-10-13 19:14:10|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.2|2239.9|27
1634152460000|2021-10-13 19:14:20|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.7|2239.4|25
1634152470000|2021-10-13 19:14:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|21
1634152480000|2021-10-13 19:14:40|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|13
1634152490000|2021-10-13 19:14:50|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|7
1634152500000|2021-10-13 19:15:00|2239.7|2239.4|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|50
1634152510000|2021-10-13 19:15:10|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|26
1634152520000|2021-10-13 19:15:20|2239.3|2239|2239.1|2238.8|2239.3|2239|2238.8|2238.5|29
1634152530000|2021-10-13 19:15:30|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|31
1634152540000|2021-10-13 19:15:40|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.6|2239.3|30
1634152550000|2021-10-13 19:15:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|24
1634152560000|2021-10-13 19:16:00|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|47
1634152570000|2021-10-13 19:16:10|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|3
1634152580000|2021-10-13 19:16:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|21
1634152590000|2021-10-13 19:16:30|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|23
1634152600000|2021-10-13 19:16:40|2240.4|2240.1|2240.5|2240.2|2240.8|2240.5|2240.3|2240|50
1634152610000|2021-10-13 19:16:50|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|8
1634152620000|2021-10-13 19:17:00|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|18
1634152630000|2021-10-13 19:17:10|2240.6|2240.3|2241.1|2240.8|2241.3|2241|2240.6|2240.3|21
1634152640000|2021-10-13 19:17:20|2241|2240.7|2241.3|2241|2241.3|2241|2240.9|2240.6|21
1634152650000|2021-10-13 19:17:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|11
1634152660000|2021-10-13 19:17:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|5
1634152670000|2021-10-13 19:17:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|21
1634152680000|2021-10-13 19:18:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|32
1634152690000|2021-10-13 19:18:10|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|15
1634152700000|2021-10-13 19:18:20|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|14
1634152710000|2021-10-13 19:18:30|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|18
1634152720000|2021-10-13 19:18:40|2240.8|2240.5|2241.2|2240.9|2241.4|2241.1|2240.8|2240.5|21
1634152730000|2021-10-13 19:18:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|10
1634152740000|2021-10-13 19:19:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|8
1634152750000|2021-10-13 19:19:10|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|19
1634152760000|2021-10-13 19:19:20|2241.2|2240.9|2240.4|2240.1|2241.2|2240.9|2240.3|2240|165
1634152770000|2021-10-13 19:19:30|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|30
1634152780000|2021-10-13 19:19:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|32
1634152790000|2021-10-13 19:19:50|2240|2239.7|2240.2|2239.9|2240.3|2240|2240|2239.7|55
1634152800000|2021-10-13 19:20:00|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|49
1634152810000|2021-10-13 19:20:10|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.7|2239.4|41
1634152820000|2021-10-13 19:20:20|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|38
1634152830000|2021-10-13 19:20:30|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|54
1634152840000|2021-10-13 19:20:40|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|14
1634152850000|2021-10-13 19:20:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.2|2238.9|19
1634152860000|2021-10-13 19:21:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|62
1634152870000|2021-10-13 19:21:10|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|17
1634152880000|2021-10-13 19:21:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.2|2238.9|11
1634152890000|2021-10-13 19:21:30|2239.2|2238.9|2239|2238.7|2239.3|2239|2238.8|2238.5|33
1634152900000|2021-10-13 19:21:40|2238.9|2238.6|2239.3|2239|2239.4|2239.1|2238.9|2238.6|31
1634152910000|2021-10-13 19:21:50|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|31
1634152920000|2021-10-13 19:22:00|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|29
1634152930000|2021-10-13 19:22:10|2239.8|2239.5|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|28
1634152940000|2021-10-13 19:22:20|2239.2|2238.9|2238.8|2238.5|2239.3|2239|2238.8|2238.5|33
1634152950000|2021-10-13 19:22:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|35
1634152960000|2021-10-13 19:22:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|19
1634152970000|2021-10-13 19:22:50|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|9
1634152980000|2021-10-13 19:23:00|2238.9|2238.6|2238.6|2238.3|2239.1|2238.8|2238.5|2238.2|36
1634152990000|2021-10-13 19:23:10|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|6
1634153000000|2021-10-13 19:23:20|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|15
1634153010000|2021-10-13 19:23:30|2239|2238.7|2239.3|2239|2239.4|2239.1|2239|2238.7|47
1634153020000|2021-10-13 19:23:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|10
1634153030000|2021-10-13 19:23:50|2239.3|2239|2239|2238.7|2239.3|2239|2238.7|2238.4|14
1634153040000|2021-10-13 19:24:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|24
1634153050000|2021-10-13 19:24:10|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.5|2238.2|19
1634153060000|2021-10-13 19:24:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.3|2238|20
1634153070000|2021-10-13 19:24:30|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.8|2237.5|54
1634153080000|2021-10-13 19:24:40|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|12
1634153090000|2021-10-13 19:24:50|2237.8|2237.5|2237.3|2237|2237.9|2237.6|2237.3|2237|52
1634153100000|2021-10-13 19:25:00|2237.2|2236.9|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|39
1634153110000|2021-10-13 19:25:10|2237.1|2236.8|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|63
1634153120000|2021-10-13 19:25:20|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|37
1634153130000|2021-10-13 19:25:30|2237|2236.7|2237.3|2237|2237.4|2237.1|2237|2236.7|11
1634153140000|2021-10-13 19:25:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.1|2236.8|25
1634153150000|2021-10-13 19:25:50|2237.2|2236.9|2236.7|2236.4|2237.3|2237|2236.6|2236.3|16
1634153160000|2021-10-13 19:26:00|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|100
1634153170000|2021-10-13 19:26:10|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|20
1634153180000|2021-10-13 19:26:20|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|10
1634153190000|2021-10-13 19:26:30|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|26
1634153200000|2021-10-13 19:26:40|2236.8|2236.5|2236.6|2236.3|2237|2236.7|2236.6|2236.3|19
1634153210000|2021-10-13 19:26:50|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2236.3|2236|34
1634153220000|2021-10-13 19:27:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2235.9|2235.6|44
1634153230000|2021-10-13 19:27:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|19
1634153240000|2021-10-13 19:27:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|15
1634153250000|2021-10-13 19:27:30|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|34
1634153260000|2021-10-13 19:27:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|13
1634153270000|2021-10-13 19:27:50|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|25
1634153280000|2021-10-13 19:28:00|2236.3|2236|2236.4|2236.1|2236.7|2236.4|2236.3|2236|39
1634153290000|2021-10-13 19:28:10|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|10
1634153300000|2021-10-13 19:28:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|12
1634153310000|2021-10-13 19:28:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|26
1634153320000|2021-10-13 19:28:40|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|42
1634153330000|2021-10-13 19:28:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|20
1634153340000|2021-10-13 19:29:00|2235.5|2235.2|2234.7|2234.4|2235.7|2235.4|2234.6|2234.3|9
1634153350000|2021-10-13 19:29:10|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.3|2234|16
1634153360000|2021-10-13 19:29:20|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|48
1634153370000|2021-10-13 19:29:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|16
1634153380000|2021-10-13 19:29:40|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|30
1634153390000|2021-10-13 19:29:50|2234.5|2234.2|2235|2234.7|2235|2234.7|2234.5|2234.2|22
1634153400000|2021-10-13 19:30:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.3|2234|62
1634153410000|2021-10-13 19:30:10|2235|2234.7|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|85
1634153420000|2021-10-13 19:30:20|2234.5|2234.2|2235|2234.7|2235.1|2234.8|2234.4|2234.1|50
1634153430000|2021-10-13 19:30:30|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|43
1634153440000|2021-10-13 19:30:40|2235|2234.7|2235|2234.7|2235|2234.7|2234.8|2234.5|24
1634153450000|2021-10-13 19:30:50|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235|2234.7|49
1634153460000|2021-10-13 19:31:00|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.3|2235|33
1634153470000|2021-10-13 19:31:10|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235.4|2235.1|21
1634153480000|2021-10-13 19:31:20|2235.6|2235.3|2235.2|2234.9|2235.9|2235.6|2235.1|2234.8|83
1634153490000|2021-10-13 19:31:30|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|33
1634153500000|2021-10-13 19:31:40|2235.4|2235.1|2234.9|2234.6|2235.5|2235.2|2234.8|2234.5|73
1634153510000|2021-10-13 19:31:50|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.8|2234.5|43
1634153520000|2021-10-13 19:32:00|2235.1|2234.8|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|176
1634153530000|2021-10-13 19:32:10|2234.4|2234.1|2233.7|2233.4|2234.4|2234.1|2233.7|2233.4|116
1634153540000|2021-10-13 19:32:20|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.7|2233.4|65
1634153550000|2021-10-13 19:32:30|2233.9|2233.6|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|50
1634153560000|2021-10-13 19:32:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|51
1634153570000|2021-10-13 19:32:50|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|25
1634153580000|2021-10-13 19:33:00|2233.7|2233.4|2234|2233.7|2234.1|2233.8|2233.7|2233.4|101
1634153590000|2021-10-13 19:33:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.6|2233.3|46
1634153600000|2021-10-13 19:33:20|2234.1|2233.8|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|64
1634153610000|2021-10-13 19:33:30|2234.4|2234.1|2234|2233.7|2234.8|2234.5|2234|2233.7|66
1634153620000|2021-10-13 19:33:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|41
1634153630000|2021-10-13 19:33:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|17
1634153640000|2021-10-13 19:34:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.6|2233.3|27
1634153650000|2021-10-13 19:34:10|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2233.9|2233.6|64
1634153660000|2021-10-13 19:34:20|2234.6|2234.3|2234.4|2234.1|2234.8|2234.5|2234.3|2234|49
1634153670000|2021-10-13 19:34:30|2234.3|2234|2234.6|2234.3|2234.8|2234.5|2234.3|2234|47
1634153680000|2021-10-13 19:34:40|2234.7|2234.4|2234.7|2234.4|2235|2234.7|2234.7|2234.4|34
1634153690000|2021-10-13 19:34:50|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|19
1634153700000|2021-10-13 19:35:00|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.6|2234.3|40
1634153710000|2021-10-13 19:35:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|23
1634153720000|2021-10-13 19:35:20|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.3|2235|54
1634153730000|2021-10-13 19:35:30|2236.1|2235.8|2236.5|2236.2|2237.1|2236.8|2236|2235.7|130
1634153740000|2021-10-13 19:35:40|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.2|2235.9|33
1634153750000|2021-10-13 19:35:50|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|22
1634153760000|2021-10-13 19:36:00|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|15
1634153770000|2021-10-13 19:36:10|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.3|2236|16
1634153780000|2021-10-13 19:36:20|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.3|2236|19
1634153790000|2021-10-13 19:36:30|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|8
1634153800000|2021-10-13 19:36:40|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|45
1634153810000|2021-10-13 19:36:50|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|27
1634153820000|2021-10-13 19:37:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.3|2237|10
1634153830000|2021-10-13 19:37:10|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|21
1634153840000|2021-10-13 19:37:20|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|14
1634153850000|2021-10-13 19:37:30|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.8|2237.5|23
1634153860000|2021-10-13 19:37:40|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|31
1634153870000|2021-10-13 19:37:50|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|17
1634153880000|2021-10-13 19:38:00|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|16
1634153890000|2021-10-13 19:38:10|2237.9|2237.6|2238|2237.7|2238.3|2238|2237.8|2237.5|64
1634153900000|2021-10-13 19:38:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|7
1634153910000|2021-10-13 19:38:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|17
1634153920000|2021-10-13 19:38:40|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.7|2237.4|22
1634153930000|2021-10-13 19:38:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|13
1634153940000|2021-10-13 19:39:00|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.6|2237.3|15
1634153950000|2021-10-13 19:39:10|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.3|2237|22
1634153960000|2021-10-13 19:39:20|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|7
1634153970000|2021-10-13 19:39:30|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|9
1634153980000|2021-10-13 19:39:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|8
1634153990000|2021-10-13 19:39:50|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|14
1634154000000|2021-10-13 19:40:00|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|18
1634154010000|2021-10-13 19:40:10|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|35
1634154020000|2021-10-13 19:40:20|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.9|2237.6|74
1634154030000|2021-10-13 19:40:30|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|17
1634154040000|2021-10-13 19:40:40|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|22
1634154050000|2021-10-13 19:40:50|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|9
1634154060000|2021-10-13 19:41:00|2238.2|2237.9|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|33
1634154070000|2021-10-13 19:41:10|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|26
1634154080000|2021-10-13 19:41:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|17
1634154090000|2021-10-13 19:41:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|19
1634154100000|2021-10-13 19:41:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|10
1634154110000|2021-10-13 19:41:50|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|60
1634154120000|2021-10-13 19:42:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|44
1634154130000|2021-10-13 19:42:10|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|32
1634154140000|2021-10-13 19:42:20|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|13
1634154150000|2021-10-13 19:42:30|2238.3|2238|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|21
1634154160000|2021-10-13 19:42:40|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|24
1634154170000|2021-10-13 19:42:50|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|20
1634154180000|2021-10-13 19:43:00|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2237.9|2237.6|99
1634154190000|2021-10-13 19:43:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|64
1634154200000|2021-10-13 19:43:20|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|31
1634154210000|2021-10-13 19:43:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|46
1634154220000|2021-10-13 19:43:40|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.7|2237.4|30
1634154230000|2021-10-13 19:43:50|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.7|2237.4|18
1634154240000|2021-10-13 19:44:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|32
1634154250000|2021-10-13 19:44:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|35
1634154260000|2021-10-13 19:44:20|2238|2237.7|2237.3|2237|2238|2237.7|2237.3|2237|25
1634154270000|2021-10-13 19:44:30|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|39
1634154280000|2021-10-13 19:44:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|49
1634154290000|2021-10-13 19:44:50|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|18
1634154300000|2021-10-13 19:45:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.5|2236.2|65
1634154310000|2021-10-13 19:45:10|2237.1|2236.8|2237.3|2237|2237.3|2237|2236.7|2236.4|112
1634154320000|2021-10-13 19:45:20|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|35
1634154330000|2021-10-13 19:45:30|2237.6|2237.3|2238|2237.7|2238.2|2237.9|2237.6|2237.3|66
1634154340000|2021-10-13 19:45:40|2238.1|2237.8|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|61
1634154350000|2021-10-13 19:45:50|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|15
1634154360000|2021-10-13 19:46:00|2238.2|2237.9|2238.8|2238.5|2238.9|2238.6|2238.2|2237.9|41
1634154370000|2021-10-13 19:46:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|21
1634154380000|2021-10-13 19:46:20|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|20
1634154390000|2021-10-13 19:46:30|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|47
1634154400000|2021-10-13 19:46:40|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.2|2238.9|71
1634154410000|2021-10-13 19:46:50|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|56
1634154420000|2021-10-13 19:47:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|44
1634154430000|2021-10-13 19:47:10|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.3|2239|43
1634154440000|2021-10-13 19:47:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.3|2239|47
1634154450000|2021-10-13 19:47:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|30
1634154460000|2021-10-13 19:47:40|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.3|2239|19
1634154470000|2021-10-13 19:47:50|2239.4|2239.1|2239.6|2239.3|2239.8|2239.5|2239.3|2239|48
1634154480000|2021-10-13 19:48:00|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.3|2239|36
1634154490000|2021-10-13 19:48:10|2239.4|2239.1|2239.8|2239.5|2239.9|2239.6|2239.4|2239.1|31
1634154500000|2021-10-13 19:48:20|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|19
1634154510000|2021-10-13 19:48:30|2239.5|2239.2|2240|2239.7|2240|2239.7|2239.3|2239|63
1634154520000|2021-10-13 19:48:40|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|26
1634154530000|2021-10-13 19:48:50|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|31
1634154540000|2021-10-13 19:49:00|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|27
1634154550000|2021-10-13 19:49:10|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239|2238.7|46
1634154560000|2021-10-13 19:49:20|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|40
1634154570000|2021-10-13 19:49:30|2240.2|2239.9|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|113
1634154580000|2021-10-13 19:49:40|2240.3|2240|2240|2239.7|2240.3|2240|2239.9|2239.6|37
1634154590000|2021-10-13 19:49:50|2239.8|2239.5|2240.2|2239.9|2240.4|2240.1|2239.8|2239.5|73
1634154600000|2021-10-13 19:50:00|2240|2239.7|2240.8|2240.5|2241|2240.7|2240|2239.7|294
1634154610000|2021-10-13 19:50:10|2240.9|2240.6|2240.9|2240.6|2241.2|2240.9|2240.7|2240.4|91
1634154620000|2021-10-13 19:50:20|2240.7|2240.4|2241.7|2241.4|2242.1|2241.8|2240.6|2240.3|141
1634154630000|2021-10-13 19:50:30|2241.4|2241.1|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|68
1634154640000|2021-10-13 19:50:40|2241.3|2241|2241.3|2241|2241.6|2241.3|2241.1|2240.8|79
1634154650000|2021-10-13 19:50:50|2241.2|2240.9|2241.7|2241.4|2241.9|2241.6|2241.2|2240.9|84
1634154660000|2021-10-13 19:51:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|60
1634154670000|2021-10-13 19:51:10|2241.6|2241.3|2242.3|2242|2242.3|2242|2241.4|2241.1|140
1634154680000|2021-10-13 19:51:20|2242.4|2242.1|2242.7|2242.4|2242.9|2242.6|2242.1|2241.8|463
1634154690000|2021-10-13 19:51:30|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|89
1634154700000|2021-10-13 19:51:40|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.5|2242.2|110
1634154710000|2021-10-13 19:51:50|2242.8|2242.5|2242|2241.7|2242.9|2242.6|2242|2241.7|125
1634154720000|2021-10-13 19:52:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|57
1634154730000|2021-10-13 19:52:10|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|86
1634154740000|2021-10-13 19:52:20|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|105
1634154750000|2021-10-13 19:52:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.2|2240.9|111
1634154760000|2021-10-13 19:52:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|213
1634154770000|2021-10-13 19:52:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|32
1634154780000|2021-10-13 19:53:00|2241|2240.7|2241.5|2241.2|2241.6|2241.3|2241|2240.7|83
1634154790000|2021-10-13 19:53:10|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.7|2241.4|63
1634154800000|2021-10-13 19:53:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|50
1634154810000|2021-10-13 19:53:30|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|75
1634154820000|2021-10-13 19:53:40|2242.1|2241.8|2242|2241.7|2242.4|2242.1|2242|2241.7|100
1634154830000|2021-10-13 19:53:50|2242.2|2241.9|2241.7|2241.4|2242.3|2242|2241.7|2241.4|102
1634154840000|2021-10-13 19:54:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|30
1634154850000|2021-10-13 19:54:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.7|2241.4|41
1634154860000|2021-10-13 19:54:20|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|33
1634154870000|2021-10-13 19:54:30|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.5|2241.2|23
1634154880000|2021-10-13 19:54:40|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.5|2241.2|47
1634154890000|2021-10-13 19:54:50|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|140
1634154900000|2021-10-13 19:55:00|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.1|2240.8|162
1634154910000|2021-10-13 19:55:10|2241.3|2241|2241.1|2240.8|2241.3|2241|2241|2240.7|74
1634154920000|2021-10-13 19:55:20|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.7|2240.4|118
1634154930000|2021-10-13 19:55:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|36
1634154940000|2021-10-13 19:55:40|2241.2|2240.9|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|49
1634154950000|2021-10-13 19:55:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|64
1634154960000|2021-10-13 19:56:00|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|76
1634154970000|2021-10-13 19:56:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|61
1634154980000|2021-10-13 19:56:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.7|2241.4|57
1634154990000|2021-10-13 19:56:30|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|90
1634155000000|2021-10-13 19:56:40|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|75
1634155010000|2021-10-13 19:56:50|2242.2|2241.9|2242|2241.7|2242.3|2242|2241.9|2241.6|108
1634155020000|2021-10-13 19:57:00|2241.9|2241.6|2241.7|2241.4|2242.3|2242|2241.6|2241.3|273
1634155030000|2021-10-13 19:57:10|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.5|2241.2|78
1634155040000|2021-10-13 19:57:20|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.5|2241.2|100
1634155050000|2021-10-13 19:57:30|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|58
1634155060000|2021-10-13 19:57:40|2242|2241.7|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|52
1634155070000|2021-10-13 19:57:50|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.3|2241|119
1634155080000|2021-10-13 19:58:00|2241.3|2241|2242|2241.7|2242|2241.7|2241.3|2241|78
1634155090000|2021-10-13 19:58:10|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.7|2241.4|75
1634155100000|2021-10-13 19:58:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|63
1634155110000|2021-10-13 19:58:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|135
1634155120000|2021-10-13 19:58:40|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.3|2242|145
1634155130000|2021-10-13 19:58:50|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2242|2241.7|159
1634155140000|2021-10-13 19:59:00|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|269
1634155150000|2021-10-13 19:59:10|2242.3|2242|2242|2241.7|2242.5|2242.2|2241.8|2241.5|256
1634155160000|2021-10-13 19:59:20|2242.1|2241.8|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|206
1634155170000|2021-10-13 19:59:30|2242|2241.7|2242.3|2242|2242.5|2242.2|2242|2241.7|414
1634155180000|2021-10-13 19:59:40|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242|2241.7|657
1634155190000|2021-10-13 19:59:50|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.2|2241.9|1688
1634155200000|2021-10-13 20:00:00|2242.8|2242.5|2242.1|2241.8|2243.3|2243|2242|2241.7|776
1634155210000|2021-10-13 20:00:10|2242.2|2241.9|2242.8|2242.5|2243|2242.7|2242.2|2241.9|209
1634155220000|2021-10-13 20:00:20|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|95
1634155230000|2021-10-13 20:00:30|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|206
1634155240000|2021-10-13 20:00:40|2243.7|2243.4|2243.3|2243|2244|2243.7|2243.3|2243|204
1634155250000|2021-10-13 20:00:50|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243|2242.7|69
1634155260000|2021-10-13 20:01:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|72
1634155270000|2021-10-13 20:01:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|36
1634155280000|2021-10-13 20:01:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|60
1634155290000|2021-10-13 20:01:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|45
1634155300000|2021-10-13 20:01:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|27
1634155310000|2021-10-13 20:01:50|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|33
1634155320000|2021-10-13 20:02:00|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|16
1634155330000|2021-10-13 20:02:10|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|52
1634155340000|2021-10-13 20:02:20|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|49
1634155350000|2021-10-13 20:02:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|25
1634155360000|2021-10-13 20:02:40|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|59
1634155370000|2021-10-13 20:02:50|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|21
1634155380000|2021-10-13 20:03:00|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.8|2243.5|51
1634155390000|2021-10-13 20:03:10|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|59
1634155400000|2021-10-13 20:03:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|103
1634155410000|2021-10-13 20:03:30|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|18
1634155420000|2021-10-13 20:03:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|15
1634155430000|2021-10-13 20:03:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|21
1634155440000|2021-10-13 20:04:00|||||||||22
1634155450000|2021-10-13 20:04:10|||||||||8
1634155460000|2021-10-13 20:04:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|39
1634155470000|2021-10-13 20:04:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|35
1634155480000|2021-10-13 20:04:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|9
1634155490000|2021-10-13 20:04:50|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|80
1634155500000|2021-10-13 20:05:00|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.3|2244|49
1634155510000|2021-10-13 20:05:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|35
1634155520000|2021-10-13 20:05:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|8
1634155530000|2021-10-13 20:05:30|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|64
1634155540000|2021-10-13 20:05:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|30
1634155550000|2021-10-13 20:05:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|49
1634155560000|2021-10-13 20:06:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|14
1634155570000|2021-10-13 20:06:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|29
1634155580000|2021-10-13 20:06:20|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|33
1634155590000|2021-10-13 20:06:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|30
1634155600000|2021-10-13 20:06:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|50
1634155610000|2021-10-13 20:06:50|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|45
1634155620000|2021-10-13 20:07:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|18
1634155630000|2021-10-13 20:07:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|30
1634155640000|2021-10-13 20:07:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|17
1634155650000|2021-10-13 20:07:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|12
1634155660000|2021-10-13 20:07:40|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|11
1634155670000|2021-10-13 20:07:50|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|72
1634155680000|2021-10-13 20:08:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|12
1634155690000|2021-10-13 20:08:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|12
1634155700000|2021-10-13 20:08:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|11
1634155710000|2021-10-13 20:08:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1634155720000|2021-10-13 20:08:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|22
1634155730000|2021-10-13 20:08:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1634155740000|2021-10-13 20:09:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|8
1634155750000|2021-10-13 20:09:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|6
1634155760000|2021-10-13 20:09:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|17
1634155770000|2021-10-13 20:09:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|8
1634155780000|2021-10-13 20:09:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|8
1634155790000|2021-10-13 20:09:50|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|50
1634155800000|2021-10-13 20:10:00|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|62
1634155810000|2021-10-13 20:10:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1634155820000|2021-10-13 20:10:20|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|36
1634155830000|2021-10-13 20:10:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|13
1634155840000|2021-10-13 20:10:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|25
1634155850000|2021-10-13 20:10:50|||||||||8
1634155860000|2021-10-13 20:11:00|||||||||7
1634155870000|2021-10-13 20:11:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|11
1634155880000|2021-10-13 20:11:20|||||||||4
1634155890000|2021-10-13 20:11:30|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|32
1634155900000|2021-10-13 20:11:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|24
1634155910000|2021-10-13 20:11:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|8
1634155920000|2021-10-13 20:12:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|6
1634155930000|2021-10-13 20:12:10|||||||||2
1634155940000|2021-10-13 20:12:20|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|27
1634155950000|2021-10-13 20:12:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|32
1634155960000|2021-10-13 20:12:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1634155970000|2021-10-13 20:12:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|7
1634155980000|2021-10-13 20:13:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|15
1634155990000|2021-10-13 20:13:10|||||||||5
1634156000000|2021-10-13 20:13:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|53
1634156010000|2021-10-13 20:13:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|56
1634156020000|2021-10-13 20:13:40|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|87
1634156030000|2021-10-13 20:13:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|54
1634156040000|2021-10-13 20:14:00|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|58
1634156050000|2021-10-13 20:14:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|16
1634156060000|2021-10-13 20:14:20|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|13
1634156070000|2021-10-13 20:14:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|42
1634156080000|2021-10-13 20:14:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|47
1634156090000|2021-10-13 20:14:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|45
1634156100000|2021-10-13 20:15:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|19
1634156110000|2021-10-13 20:15:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|3
1634156120000|2021-10-13 20:15:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|9
1634156130000|2021-10-13 20:15:30|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|16
1634156140000|2021-10-13 20:15:40|||||||||1
1634156150000|2021-10-13 20:15:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|4
1634156160000|2021-10-13 20:16:00|||||||||11
1634156170000|2021-10-13 20:16:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|10
1634156180000|2021-10-13 20:16:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1634156200000|2021-10-13 20:16:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|6
1634156210000|2021-10-13 20:16:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|10
1634156220000|2021-10-13 20:17:00|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|40
1634156230000|2021-10-13 20:17:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1634156240000|2021-10-13 20:17:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1634156250000|2021-10-13 20:17:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1634156260000|2021-10-13 20:17:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|3
1634156270000|2021-10-13 20:17:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|41
1634156280000|2021-10-13 20:18:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|5
1634156290000|2021-10-13 20:18:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1634156300000|2021-10-13 20:18:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|14
1634156310000|2021-10-13 20:18:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|13
1634156320000|2021-10-13 20:18:40|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|19
1634156330000|2021-10-13 20:18:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|8
1634156340000|2021-10-13 20:19:00|||||||||2
1634156360000|2021-10-13 20:19:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|74
1634156370000|2021-10-13 20:19:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1634156380000|2021-10-13 20:19:40|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1634156390000|2021-10-13 20:19:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|6
1634156400000|2021-10-13 20:20:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|6
1634156410000|2021-10-13 20:20:10|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|27
1634156420000|2021-10-13 20:20:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|18
1634156430000|2021-10-13 20:20:30|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|24
1634156450000|2021-10-13 20:20:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|8
1634156460000|2021-10-13 20:21:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|13
1634156470000|2021-10-13 20:21:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1634156480000|2021-10-13 20:21:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1634156490000|2021-10-13 20:21:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|35
1634156500000|2021-10-13 20:21:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|12
1634156510000|2021-10-13 20:21:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|5
1634156540000|2021-10-13 20:22:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|39
1634156550000|2021-10-13 20:22:30|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|13
1634156560000|2021-10-13 20:22:40|||||||||3
1634156570000|2021-10-13 20:22:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|28
1634156590000|2021-10-13 20:23:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|6
1634156600000|2021-10-13 20:23:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|8
1634156610000|2021-10-13 20:23:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1634156630000|2021-10-13 20:23:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1634156650000|2021-10-13 20:24:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|16
1634156660000|2021-10-13 20:24:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1634156690000|2021-10-13 20:24:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1634156700000|2021-10-13 20:25:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|8
1634156710000|2021-10-13 20:25:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|6
1634156720000|2021-10-13 20:25:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|8
1634156740000|2021-10-13 20:25:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1634156750000|2021-10-13 20:25:50|||||||||2
1634156790000|2021-10-13 20:26:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|8
1634156800000|2021-10-13 20:26:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|14
1634156810000|2021-10-13 20:26:50|||||||||2
1634156820000|2021-10-13 20:27:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|12
1634156830000|2021-10-13 20:27:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|9
1634156860000|2021-10-13 20:27:40|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|10
1634156870000|2021-10-13 20:27:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|18
1634156880000|2021-10-13 20:28:00|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.7|2241.4|22
1634156890000|2021-10-13 20:28:10|||||||||2
1634156910000|2021-10-13 20:28:30|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|21
1634156920000|2021-10-13 20:28:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1634156930000|2021-10-13 20:28:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|6
1634156940000|2021-10-13 20:29:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1634156950000|2021-10-13 20:29:10|||||||||11
1634156960000|2021-10-13 20:29:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|7
1634156970000|2021-10-13 20:29:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|9
1634156980000|2021-10-13 20:29:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1634156990000|2021-10-13 20:29:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|7
1634157000000|2021-10-13 20:30:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|17
1634157010000|2021-10-13 20:30:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|5
1634157030000|2021-10-13 20:30:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1634157040000|2021-10-13 20:30:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1634157050000|2021-10-13 20:30:50|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|11
1634157060000|2021-10-13 20:31:00|||||||||4
1634157070000|2021-10-13 20:31:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1634157080000|2021-10-13 20:31:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|12
1634157090000|2021-10-13 20:31:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1634157110000|2021-10-13 20:31:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|9
1634157120000|2021-10-13 20:32:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1634157150000|2021-10-13 20:32:30|||||||||7
1634157160000|2021-10-13 20:32:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1634157170000|2021-10-13 20:32:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|7
1634157180000|2021-10-13 20:33:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|17
1634157200000|2021-10-13 20:33:20|||||||||5
1634157210000|2021-10-13 20:33:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|3
1634157220000|2021-10-13 20:33:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1634157230000|2021-10-13 20:33:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1634157240000|2021-10-13 20:34:00|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|2
1634157250000|2021-10-13 20:34:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1634157260000|2021-10-13 20:34:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|4
1634157270000|2021-10-13 20:34:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|5
1634157290000|2021-10-13 20:34:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|3
1634157300000|2021-10-13 20:35:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|5
1634157310000|2021-10-13 20:35:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|3
1634157320000|2021-10-13 20:35:20|||||||||1
1634157330000|2021-10-13 20:35:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1634157340000|2021-10-13 20:35:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1634157350000|2021-10-13 20:35:50|||||||||1
1634157360000|2021-10-13 20:36:00|||||||||3
1634157380000|2021-10-13 20:36:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|5
1634157390000|2021-10-13 20:36:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|5
1634157410000|2021-10-13 20:36:50|||||||||3
1634157420000|2021-10-13 20:37:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|21
1634157430000|2021-10-13 20:37:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|11
1634157450000|2021-10-13 20:37:30|||||||||4
1634157460000|2021-10-13 20:37:40|||||||||5
1634157470000|2021-10-13 20:37:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|8
1634157480000|2021-10-13 20:38:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1634157490000|2021-10-13 20:38:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1634157500000|2021-10-13 20:38:20|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|15
1634157510000|2021-10-13 20:38:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|0
1634157520000|2021-10-13 20:38:40|||||||||3
1634157530000|2021-10-13 20:38:50|||||||||2
1634157540000|2021-10-13 20:39:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|4
1634157550000|2021-10-13 20:39:10|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1634157560000|2021-10-13 20:39:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1634157570000|2021-10-13 20:39:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1634157580000|2021-10-13 20:39:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1634157590000|2021-10-13 20:39:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1634157600000|2021-10-13 20:40:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|21
1634157610000|2021-10-13 20:40:10|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|1
1634157620000|2021-10-13 20:40:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|45
1634157630000|2021-10-13 20:40:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|21
1634157640000|2021-10-13 20:40:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|61
1634157650000|2021-10-13 20:40:50|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|5
1634157660000|2021-10-13 20:41:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|25
1634157670000|2021-10-13 20:41:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1634157680000|2021-10-13 20:41:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|7
1634157690000|2021-10-13 20:41:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1634157700000|2021-10-13 20:41:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1634157710000|2021-10-13 20:41:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1634157720000|2021-10-13 20:42:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1634157730000|2021-10-13 20:42:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|6
1634157740000|2021-10-13 20:42:20|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1634157750000|2021-10-13 20:42:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|17
1634157760000|2021-10-13 20:42:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1634157770000|2021-10-13 20:42:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1634157780000|2021-10-13 20:43:00|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|18
1634157790000|2021-10-13 20:43:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|5
1634157800000|2021-10-13 20:43:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1634157810000|2021-10-13 20:43:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|10
1634157820000|2021-10-13 20:43:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|7
1634157830000|2021-10-13 20:43:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|6
1634157840000|2021-10-13 20:44:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1634157850000|2021-10-13 20:44:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1634157860000|2021-10-13 20:44:20|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1634157870000|2021-10-13 20:44:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1634157880000|2021-10-13 20:44:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|9
1634157900000|2021-10-13 20:45:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|16
1634157910000|2021-10-13 20:45:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1634157920000|2021-10-13 20:45:20|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1634157930000|2021-10-13 20:45:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1634157940000|2021-10-13 20:45:40|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1634157950000|2021-10-13 20:45:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1634157960000|2021-10-13 20:46:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1634157970000|2021-10-13 20:46:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|10
1634157980000|2021-10-13 20:46:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1634157990000|2021-10-13 20:46:30|||||||||3
1634158010000|2021-10-13 20:46:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1634158020000|2021-10-13 20:47:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1634158080000|2021-10-13 20:48:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1634158130000|2021-10-13 20:48:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|8
1634158140000|2021-10-13 20:49:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|4
1634158150000|2021-10-13 20:49:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|7
1634158160000|2021-10-13 20:49:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|5
1634158170000|2021-10-13 20:49:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|16
1634158180000|2021-10-13 20:49:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1634158190000|2021-10-13 20:49:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1634158200000|2021-10-13 20:50:00|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|4
1634158210000|2021-10-13 20:50:10|||||||||1
1634158220000|2021-10-13 20:50:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1634158230000|2021-10-13 20:50:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|3
1634158250000|2021-10-13 20:50:50|||||||||1
1634158260000|2021-10-13 20:51:00|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|3
1634158270000|2021-10-13 20:51:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|12
1634158290000|2021-10-13 20:51:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1634158300000|2021-10-13 20:51:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1634158330000|2021-10-13 20:52:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|6
1634158340000|2021-10-13 20:52:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1634158350000|2021-10-13 20:52:30|||||||||1
1634158360000|2021-10-13 20:52:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1634158380000|2021-10-13 20:53:00|||||||||1
1634158390000|2021-10-13 20:53:10|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1634158400000|2021-10-13 20:53:20|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|12
1634158410000|2021-10-13 20:53:30|||||||||7
1634158420000|2021-10-13 20:53:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1634158430000|2021-10-13 20:53:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1634158440000|2021-10-13 20:54:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1634158460000|2021-10-13 20:54:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1634158470000|2021-10-13 20:54:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1634158480000|2021-10-13 20:54:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1634158490000|2021-10-13 20:54:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|11
1634158500000|2021-10-13 20:55:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|14
1634158510000|2021-10-13 20:55:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|3
1634158520000|2021-10-13 20:55:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1634158530000|2021-10-13 20:55:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|12
1634158550000|2021-10-13 20:55:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|6
1634158560000|2021-10-13 20:56:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|3
1634158570000|2021-10-13 20:56:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|11
1634158580000|2021-10-13 20:56:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1634158590000|2021-10-13 20:56:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1634158600000|2021-10-13 20:56:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|3
1634158610000|2021-10-13 20:56:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|5
1634158620000|2021-10-13 20:57:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1634158630000|2021-10-13 20:57:10|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|21
1634158650000|2021-10-13 20:57:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|12
1634158660000|2021-10-13 20:57:40|||||||||2
1634158670000|2021-10-13 20:57:50|||||||||1
1634158680000|2021-10-13 20:58:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1634158690000|2021-10-13 20:58:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1634158700000|2021-10-13 20:58:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|4
1634158710000|2021-10-13 20:58:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1634158720000|2021-10-13 20:58:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1634158730000|2021-10-13 20:58:50|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1634158740000|2021-10-13 20:59:00|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.1|2241.8|6
1634158750000|2021-10-13 20:59:10|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|3
1634158760000|2021-10-13 20:59:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|15
1634158770000|2021-10-13 20:59:30|||||||||2
1634158780000|2021-10-13 20:59:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|2
1634158790000|2021-10-13 20:59:50|2242.7|2242.4|2242.8|2242|2242.8|2242.5|2242.6|2242|19
1634158800000|2021-10-13 21:00:00|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634158830000|2021-10-13 21:00:30|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1634158870000|2021-10-13 21:01:10|2242.7|2241.9|2242.8|2242|2242.8|2242|2242.7|2241.9|0
1634158900000|2021-10-13 21:01:40|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|0
1634158910000|2021-10-13 21:01:50|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634158920000|2021-10-13 21:02:00|2242.8|2242|2242.6|2241.8|2242.8|2242|2242.6|2241.8|0
1634158990000|2021-10-13 21:03:10|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634159030000|2021-10-13 21:03:50|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|0
1634159160000|2021-10-13 21:06:00|2242.7|2241.9|2242.6|2241.8|2242.7|2241.9|2242.6|2241.8|0
1634159270000|2021-10-13 21:07:50|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634159570000|2021-10-13 21:12:50|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|0
1634159690000|2021-10-13 21:14:50|2242.5|2241.7|2242.5|2241.7|2242.5|2241.7|2242.5|2241.7|0
1634159700000|2021-10-13 21:15:00|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|0
1634159770000|2021-10-13 21:16:10|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634159810000|2021-10-13 21:16:50|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|2242.6|2241.8|0
1634159820000|2021-10-13 21:17:00|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634159860000|2021-10-13 21:17:40|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634159920000|2021-10-13 21:18:40|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634159940000|2021-10-13 21:19:00|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1634159960000|2021-10-13 21:19:20|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634160430000|2021-10-13 21:27:10|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634160470000|2021-10-13 21:27:50|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1634160570000|2021-10-13 21:29:30|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634160590000|2021-10-13 21:29:50|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1634161180000|2021-10-13 21:39:40|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1634161190000|2021-10-13 21:39:50|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634161400000|2021-10-13 21:43:20|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1634161420000|2021-10-13 21:43:40|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|0
1634161540000|2021-10-13 21:45:40|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634161660000|2021-10-13 21:47:40|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634161850000|2021-10-13 21:50:50|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1634161870000|2021-10-13 21:51:10|2242.9|2242.1|2242.8|2242|2242.9|2242.1|2242.8|2242|0
1634161890000|2021-10-13 21:51:30|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1634161930000|2021-10-13 21:52:10|2242.8|2242|2242.8|2242|2242.8|2242|2242.8|2242|0
1634162300000|2021-10-13 21:58:20|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1634162310000|2021-10-13 21:58:30|2243|2242.2|2243|2242.2|2243|2242.2|2242.9|2242.1|0
1634162320000|2021-10-13 21:58:40|2242.9|2242.1|2243|2242.2|2243|2242.2|2242.9|2242.1|0
1634162360000|2021-10-13 21:59:20|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|2242.9|2242.1|0
1634162400000|2021-10-13 22:00:00|2242.7|2241.9|2242.9|2242.6|2243|2242.7|2242.6|2241.9|18
1634162410000|2021-10-13 22:00:10|2243|2242.7|2242.9|2242.6|2243.3|2243|2242.7|2242.4|28
1634162420000|2021-10-13 22:00:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1634162430000|2021-10-13 22:00:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1634162440000|2021-10-13 22:00:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1634162450000|2021-10-13 22:00:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|7
1634162460000|2021-10-13 22:01:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|1
1634162470000|2021-10-13 22:01:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1634162490000|2021-10-13 22:01:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|5
1634162500000|2021-10-13 22:01:40|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|14
1634162510000|2021-10-13 22:01:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1634162520000|2021-10-13 22:02:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1634162540000|2021-10-13 22:02:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1634162550000|2021-10-13 22:02:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1634162560000|2021-10-13 22:02:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|2
1634162570000|2021-10-13 22:02:50|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1634162600000|2021-10-13 22:03:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1634162610000|2021-10-13 22:03:30|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1634162640000|2021-10-13 22:04:00|||||||||2
1634162660000|2021-10-13 22:04:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1634162670000|2021-10-13 22:04:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1634162690000|2021-10-13 22:04:50|||||||||1
1634162700000|2021-10-13 22:05:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1634162710000|2021-10-13 22:05:10|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1634162740000|2021-10-13 22:05:40|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|3
1634162750000|2021-10-13 22:05:50|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|1
1634162760000|2021-10-13 22:06:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1634162770000|2021-10-13 22:06:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1634162780000|2021-10-13 22:06:20|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|4
1634162790000|2021-10-13 22:06:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|1
1634162800000|2021-10-13 22:06:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1634162810000|2021-10-13 22:06:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1634162820000|2021-10-13 22:07:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|8
1634162830000|2021-10-13 22:07:10|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|11
1634162840000|2021-10-13 22:07:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1634162850000|2021-10-13 22:07:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|14
1634162860000|2021-10-13 22:07:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|2
1634162880000|2021-10-13 22:08:00|||||||||1
1634162890000|2021-10-13 22:08:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1634162900000|2021-10-13 22:08:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|6
1634162910000|2021-10-13 22:08:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1634162930000|2021-10-13 22:08:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1634162940000|2021-10-13 22:09:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|6
1634162950000|2021-10-13 22:09:10|||||||||2
1634162970000|2021-10-13 22:09:30|||||||||1
1634162980000|2021-10-13 22:09:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|3
1634162990000|2021-10-13 22:09:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|6
1634163000000|2021-10-13 22:10:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|7
1634163010000|2021-10-13 22:10:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1634163020000|2021-10-13 22:10:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|3
1634163030000|2021-10-13 22:10:30|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|6
1634163040000|2021-10-13 22:10:40|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|2
1634163050000|2021-10-13 22:10:50|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|3
1634163060000|2021-10-13 22:11:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1634163070000|2021-10-13 22:11:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1634163080000|2021-10-13 22:11:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|7
1634163090000|2021-10-13 22:11:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1634163100000|2021-10-13 22:11:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1634163130000|2021-10-13 22:12:10|||||||||1
1634163140000|2021-10-13 22:12:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|4
1634163150000|2021-10-13 22:12:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1634163160000|2021-10-13 22:12:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1634163170000|2021-10-13 22:12:50|||||||||2
1634163180000|2021-10-13 22:13:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|9
1634163190000|2021-10-13 22:13:10|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|0
1634163200000|2021-10-13 22:13:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1634163210000|2021-10-13 22:13:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|1
1634163230000|2021-10-13 22:13:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|7
1634163240000|2021-10-13 22:14:00|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|3
1634163270000|2021-10-13 22:14:30|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|6
1634163280000|2021-10-13 22:14:40|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1634163300000|2021-10-13 22:15:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1634163320000|2021-10-13 22:15:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1634163330000|2021-10-13 22:15:30|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|2
1634163340000|2021-10-13 22:15:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|5
1634163350000|2021-10-13 22:15:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1634163360000|2021-10-13 22:16:00|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|2
1634163390000|2021-10-13 22:16:30|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|3
1634163410000|2021-10-13 22:16:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1634163460000|2021-10-13 22:17:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1634163470000|2021-10-13 22:17:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1634163480000|2021-10-13 22:18:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1634163490000|2021-10-13 22:18:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1634163500000|2021-10-13 22:18:20|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|0
1634163510000|2021-10-13 22:18:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1634163520000|2021-10-13 22:18:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1634163530000|2021-10-13 22:18:50|||||||||4
1634163540000|2021-10-13 22:19:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|6
1634163550000|2021-10-13 22:19:10|||||||||1
1634163560000|2021-10-13 22:19:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1634163570000|2021-10-13 22:19:30|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|15
1634163580000|2021-10-13 22:19:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1634163590000|2021-10-13 22:19:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1634163600000|2021-10-13 22:20:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|7
1634163620000|2021-10-13 22:20:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|3
1634163640000|2021-10-13 22:20:40|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|3
1634163650000|2021-10-13 22:20:50|||||||||2
1634163660000|2021-10-13 22:21:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1634163670000|2021-10-13 22:21:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1634163700000|2021-10-13 22:21:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|5
1634163710000|2021-10-13 22:21:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1634163720000|2021-10-13 22:22:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1634163730000|2021-10-13 22:22:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1634163740000|2021-10-13 22:22:20|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|7
1634163750000|2021-10-13 22:22:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|9
1634163760000|2021-10-13 22:22:40|2245.1|2244.8|2246.1|2245.8|2246.2|2245.9|2245.1|2244.8|114
1634163770000|2021-10-13 22:22:50|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|10
1634163780000|2021-10-13 22:23:00|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.9|2245.6|17
1634163790000|2021-10-13 22:23:10|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|1
1634163800000|2021-10-13 22:23:20|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1634163820000|2021-10-13 22:23:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1634163830000|2021-10-13 22:23:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|4
1634163840000|2021-10-13 22:24:00|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|4
1634163850000|2021-10-13 22:24:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|6
1634163860000|2021-10-13 22:24:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1634163870000|2021-10-13 22:24:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1634163880000|2021-10-13 22:24:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1634163890000|2021-10-13 22:24:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1634163900000|2021-10-13 22:25:00|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|7
1634163910000|2021-10-13 22:25:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|3
1634163920000|2021-10-13 22:25:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1634163930000|2021-10-13 22:25:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1634163950000|2021-10-13 22:25:50|||||||||1
1634163960000|2021-10-13 22:26:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1634163970000|2021-10-13 22:26:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|2
1634163980000|2021-10-13 22:26:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1634163990000|2021-10-13 22:26:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1634164000000|2021-10-13 22:26:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1634164010000|2021-10-13 22:26:50|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|7
1634164020000|2021-10-13 22:27:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1634164030000|2021-10-13 22:27:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1634164040000|2021-10-13 22:27:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1634164050000|2021-10-13 22:27:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1634164060000|2021-10-13 22:27:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1634164070000|2021-10-13 22:27:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|1
1634164080000|2021-10-13 22:28:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|7
1634164090000|2021-10-13 22:28:10|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|5
1634164100000|2021-10-13 22:28:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|4
1634164130000|2021-10-13 22:28:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1634164140000|2021-10-13 22:29:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|7
1634164150000|2021-10-13 22:29:10|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|2
1634164160000|2021-10-13 22:29:20|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|4
1634164170000|2021-10-13 22:29:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|2
1634164180000|2021-10-13 22:29:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1634164190000|2021-10-13 22:29:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1634164200000|2021-10-13 22:30:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|6
1634164210000|2021-10-13 22:30:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1634164230000|2021-10-13 22:30:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|5
1634164240000|2021-10-13 22:30:40|2246|2245.7|2246.3|2246|2246.3|2246|2245.8|2245.5|19
1634164250000|2021-10-13 22:30:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|9
1634164260000|2021-10-13 22:31:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.2|2245.9|4
1634164270000|2021-10-13 22:31:10|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|2
1634164280000|2021-10-13 22:31:20|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|3
1634164300000|2021-10-13 22:31:40|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246|2245.7|7
1634164310000|2021-10-13 22:31:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1634164320000|2021-10-13 22:32:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|13
1634164330000|2021-10-13 22:32:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|4
1634164340000|2021-10-13 22:32:20|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|10
1634164350000|2021-10-13 22:32:30|2246.8|2246.5|2247.1|2246.8|2247.3|2247|2246.8|2246.5|13
1634164360000|2021-10-13 22:32:40|2247.2|2246.9|2247|2246.7|2247.3|2247|2247|2246.7|5
1634164370000|2021-10-13 22:32:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1634164380000|2021-10-13 22:33:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|4
1634164390000|2021-10-13 22:33:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|2
1634164400000|2021-10-13 22:33:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1634164410000|2021-10-13 22:33:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1634164420000|2021-10-13 22:33:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1634164430000|2021-10-13 22:33:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1634164440000|2021-10-13 22:34:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|3
1634164450000|2021-10-13 22:34:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1634164460000|2021-10-13 22:34:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1634164470000|2021-10-13 22:34:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1634164480000|2021-10-13 22:34:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1634164490000|2021-10-13 22:34:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1634164500000|2021-10-13 22:35:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1634164510000|2021-10-13 22:35:10|||||||||1
1634164530000|2021-10-13 22:35:30|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|6
1634164540000|2021-10-13 22:35:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1634164550000|2021-10-13 22:35:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1634164560000|2021-10-13 22:36:00|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|7
1634164570000|2021-10-13 22:36:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|3
1634164580000|2021-10-13 22:36:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1634164590000|2021-10-13 22:36:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634164600000|2021-10-13 22:36:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1634164610000|2021-10-13 22:36:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1634164620000|2021-10-13 22:37:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|11
1634164630000|2021-10-13 22:37:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1634164640000|2021-10-13 22:37:20|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|5
1634164650000|2021-10-13 22:37:30|||||||||2
1634164660000|2021-10-13 22:37:40|||||||||5
1634164680000|2021-10-13 22:38:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1634164700000|2021-10-13 22:38:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1634164710000|2021-10-13 22:38:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1634164720000|2021-10-13 22:38:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1634164730000|2021-10-13 22:38:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1634164740000|2021-10-13 22:39:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1634164750000|2021-10-13 22:39:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1634164780000|2021-10-13 22:39:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1634164790000|2021-10-13 22:39:50|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1634164800000|2021-10-13 22:40:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|3
1634164820000|2021-10-13 22:40:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1634164830000|2021-10-13 22:40:30|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1634164840000|2021-10-13 22:40:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1634164850000|2021-10-13 22:40:50|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|4
1634164860000|2021-10-13 22:41:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1634164870000|2021-10-13 22:41:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|5
1634164880000|2021-10-13 22:41:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1634164890000|2021-10-13 22:41:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1634164920000|2021-10-13 22:42:00|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|7
1634164930000|2021-10-13 22:42:10|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1634164940000|2021-10-13 22:42:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1634164950000|2021-10-13 22:42:30|2246.3|2246|2246|2245.7|2246.4|2246.1|2246|2245.7|3
1634164960000|2021-10-13 22:42:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|8
1634164970000|2021-10-13 22:42:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1634164990000|2021-10-13 22:43:10|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|9
1634165000000|2021-10-13 22:43:20|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|28
1634165010000|2021-10-13 22:43:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1634165030000|2021-10-13 22:43:50|||||||||3
1634165040000|2021-10-13 22:44:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|6
1634165050000|2021-10-13 22:44:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|5
1634165060000|2021-10-13 22:44:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1634165080000|2021-10-13 22:44:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1634165090000|2021-10-13 22:44:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1634165100000|2021-10-13 22:45:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1634165110000|2021-10-13 22:45:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|3
1634165120000|2021-10-13 22:45:20|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|2
1634165130000|2021-10-13 22:45:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|4
1634165140000|2021-10-13 22:45:40|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|3
1634165150000|2021-10-13 22:45:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1634165160000|2021-10-13 22:46:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1634165170000|2021-10-13 22:46:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1634165180000|2021-10-13 22:46:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1634165200000|2021-10-13 22:46:40|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|2
1634165260000|2021-10-13 22:47:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1634165280000|2021-10-13 22:48:00|||||||||1
1634165300000|2021-10-13 22:48:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1634165310000|2021-10-13 22:48:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634165320000|2021-10-13 22:48:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634165330000|2021-10-13 22:48:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634165340000|2021-10-13 22:49:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1634165360000|2021-10-13 22:49:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1634165370000|2021-10-13 22:49:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1634165380000|2021-10-13 22:49:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1634165390000|2021-10-13 22:49:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1634165400000|2021-10-13 22:50:00|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|0
1634165410000|2021-10-13 22:50:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1634165420000|2021-10-13 22:50:20|||||||||2
1634165430000|2021-10-13 22:50:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634165440000|2021-10-13 22:50:40|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1634165450000|2021-10-13 22:50:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1634165460000|2021-10-13 22:51:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634165470000|2021-10-13 22:51:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|2
1634165500000|2021-10-13 22:51:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1634165510000|2021-10-13 22:51:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|0
1634165520000|2021-10-13 22:52:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1634165530000|2021-10-13 22:52:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1634165540000|2021-10-13 22:52:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1634165550000|2021-10-13 22:52:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1634165560000|2021-10-13 22:52:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1634165570000|2021-10-13 22:52:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1634165580000|2021-10-13 22:53:00|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634165590000|2021-10-13 22:53:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634165640000|2021-10-13 22:54:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1634165650000|2021-10-13 22:54:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1634165680000|2021-10-13 22:54:40|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1634165700000|2021-10-13 22:55:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1634165710000|2021-10-13 22:55:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1634165720000|2021-10-13 22:55:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1634165750000|2021-10-13 22:55:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1634165770000|2021-10-13 22:56:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1634165780000|2021-10-13 22:56:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1634165800000|2021-10-13 22:56:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1634165810000|2021-10-13 22:56:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634165820000|2021-10-13 22:57:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|3
1634165840000|2021-10-13 22:57:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1634165850000|2021-10-13 22:57:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1634165900000|2021-10-13 22:58:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1634165930000|2021-10-13 22:58:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1634165940000|2021-10-13 22:59:00|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|3
1634165970000|2021-10-13 22:59:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|78
1634165980000|2021-10-13 22:59:40|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|8
1634165990000|2021-10-13 22:59:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1634166000000|2021-10-13 23:00:00|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|8
1634166010000|2021-10-13 23:00:10|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|11
1634166020000|2021-10-13 23:00:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|10
1634166030000|2021-10-13 23:00:30|2247.2|2246.9|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|9
1634166040000|2021-10-13 23:00:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1634166050000|2021-10-13 23:00:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247|2246.7|5
1634166060000|2021-10-13 23:01:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1634166070000|2021-10-13 23:01:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1634166090000|2021-10-13 23:01:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1634166100000|2021-10-13 23:01:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|4
1634166110000|2021-10-13 23:01:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1634166120000|2021-10-13 23:02:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1634166130000|2021-10-13 23:02:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1634166140000|2021-10-13 23:02:20|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|4
1634166150000|2021-10-13 23:02:30|||||||||2
1634166160000|2021-10-13 23:02:40|||||||||1
1634166190000|2021-10-13 23:03:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|6
1634166230000|2021-10-13 23:03:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1634166240000|2021-10-13 23:04:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1634166250000|2021-10-13 23:04:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1634166270000|2021-10-13 23:04:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1634166280000|2021-10-13 23:04:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1634166290000|2021-10-13 23:04:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|4
1634166300000|2021-10-13 23:05:00|||||||||1
1634166310000|2021-10-13 23:05:10|||||||||1
1634166330000|2021-10-13 23:05:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1634166340000|2021-10-13 23:05:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1634166350000|2021-10-13 23:05:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634166360000|2021-10-13 23:06:00|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|4
1634166370000|2021-10-13 23:06:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1634166380000|2021-10-13 23:06:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1634166390000|2021-10-13 23:06:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|6
1634166410000|2021-10-13 23:06:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|2
1634166420000|2021-10-13 23:07:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1634166440000|2021-10-13 23:07:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|7
1634166450000|2021-10-13 23:07:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1634166460000|2021-10-13 23:07:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1634166470000|2021-10-13 23:07:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|1
1634166530000|2021-10-13 23:08:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|16
1634166540000|2021-10-13 23:09:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1634166580000|2021-10-13 23:09:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1634166590000|2021-10-13 23:09:50|||||||||3
1634166600000|2021-10-13 23:10:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1634166610000|2021-10-13 23:10:10|||||||||1
1634166620000|2021-10-13 23:10:20|2246.1|2245.8|2245|2244.7|2246.1|2245.8|2245|2244.7|210
1634166630000|2021-10-13 23:10:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1634166640000|2021-10-13 23:10:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|7
1634166650000|2021-10-13 23:10:50|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|1
1634166660000|2021-10-13 23:11:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1634166680000|2021-10-13 23:11:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1634166690000|2021-10-13 23:11:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1634166720000|2021-10-13 23:12:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1634166730000|2021-10-13 23:12:10|||||||||1
1634166740000|2021-10-13 23:12:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|3
1634166750000|2021-10-13 23:12:30|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|2
1634166780000|2021-10-13 23:13:00|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|1
1634166790000|2021-10-13 23:13:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1634166810000|2021-10-13 23:13:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|3
1634166820000|2021-10-13 23:13:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1634166830000|2021-10-13 23:13:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1634166840000|2021-10-13 23:14:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|2
1634166850000|2021-10-13 23:14:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1634166860000|2021-10-13 23:14:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1634166870000|2021-10-13 23:14:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|1
1634166880000|2021-10-13 23:14:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|1
1634166890000|2021-10-13 23:14:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1634166900000|2021-10-13 23:15:00|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|1
1634166920000|2021-10-13 23:15:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1634166930000|2021-10-13 23:15:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|5
1634166940000|2021-10-13 23:15:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1634166950000|2021-10-13 23:15:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1634166960000|2021-10-13 23:16:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1634166970000|2021-10-13 23:16:10|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1634167000000|2021-10-13 23:16:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1634167010000|2021-10-13 23:16:50|||||||||1
1634167020000|2021-10-13 23:17:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|3
1634167030000|2021-10-13 23:17:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1634167040000|2021-10-13 23:17:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1634167050000|2021-10-13 23:17:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1634167060000|2021-10-13 23:17:40|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|4
1634167070000|2021-10-13 23:17:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1634167080000|2021-10-13 23:18:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|1
1634167090000|2021-10-13 23:18:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1634167100000|2021-10-13 23:18:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1634167120000|2021-10-13 23:18:40|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.3|2245|2
1634167130000|2021-10-13 23:18:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1634167140000|2021-10-13 23:19:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1634167150000|2021-10-13 23:19:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|1
1634167170000|2021-10-13 23:19:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634167180000|2021-10-13 23:19:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1634167190000|2021-10-13 23:19:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1634167200000|2021-10-13 23:20:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|3
1634167210000|2021-10-13 23:20:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634167240000|2021-10-13 23:20:40|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|4
1634167260000|2021-10-13 23:21:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|1
1634167270000|2021-10-13 23:21:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1634167300000|2021-10-13 23:21:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1634167320000|2021-10-13 23:22:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1634167350000|2021-10-13 23:22:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1634167380000|2021-10-13 23:23:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|4
1634167390000|2021-10-13 23:23:10|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1634167400000|2021-10-13 23:23:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1634167410000|2021-10-13 23:23:30|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1634167430000|2021-10-13 23:23:50|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|10
1634167440000|2021-10-13 23:24:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|1
1634167450000|2021-10-13 23:24:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1634167460000|2021-10-13 23:24:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|1
1634167480000|2021-10-13 23:24:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634167500000|2021-10-13 23:25:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634167540000|2021-10-13 23:25:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1634167550000|2021-10-13 23:25:50|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1634167560000|2021-10-13 23:26:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1634167580000|2021-10-13 23:26:20|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|2
1634167600000|2021-10-13 23:26:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634167620000|2021-10-13 23:27:00|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634167630000|2021-10-13 23:27:10|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634167650000|2021-10-13 23:27:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634167660000|2021-10-13 23:27:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634167680000|2021-10-13 23:28:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|0
1634167700000|2021-10-13 23:28:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1634167710000|2021-10-13 23:28:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1634167760000|2021-10-13 23:29:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1634167800000|2021-10-13 23:30:00|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|12
1634167810000|2021-10-13 23:30:10|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|0
1634167820000|2021-10-13 23:30:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1634167830000|2021-10-13 23:30:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1634167840000|2021-10-13 23:30:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1634167850000|2021-10-13 23:30:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1634167860000|2021-10-13 23:31:00|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634167870000|2021-10-13 23:31:10|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634167880000|2021-10-13 23:31:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1634167890000|2021-10-13 23:31:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1634167900000|2021-10-13 23:31:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1634167910000|2021-10-13 23:31:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1634167920000|2021-10-13 23:32:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634167930000|2021-10-13 23:32:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634167940000|2021-10-13 23:32:20|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|0
1634167950000|2021-10-13 23:32:30|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634168000000|2021-10-13 23:33:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1634168010000|2021-10-13 23:33:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634168020000|2021-10-13 23:33:40|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|0
1634168030000|2021-10-13 23:33:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1634168040000|2021-10-13 23:34:00|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1634168050000|2021-10-13 23:34:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|5
1634168070000|2021-10-13 23:34:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|1
1634168080000|2021-10-13 23:34:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1634168090000|2021-10-13 23:34:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1634168100000|2021-10-13 23:35:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1634168110000|2021-10-13 23:35:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1634168140000|2021-10-13 23:35:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1634168150000|2021-10-13 23:35:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1634168160000|2021-10-13 23:36:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1634168170000|2021-10-13 23:36:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1634168180000|2021-10-13 23:36:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1634168190000|2021-10-13 23:36:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1634168200000|2021-10-13 23:36:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1634168210000|2021-10-13 23:36:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1634168220000|2021-10-13 23:37:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1634168230000|2021-10-13 23:37:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1634168240000|2021-10-13 23:37:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1634168250000|2021-10-13 23:37:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1634168260000|2021-10-13 23:37:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1634168280000|2021-10-13 23:38:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|5
1634168300000|2021-10-13 23:38:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1634168310000|2021-10-13 23:38:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1634168340000|2021-10-13 23:39:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1634168360000|2021-10-13 23:39:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1634168390000|2021-10-13 23:39:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1634168400000|2021-10-13 23:40:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.8|2246.5|5
1634168410000|2021-10-13 23:40:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|2
1634168420000|2021-10-13 23:40:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1634168430000|2021-10-13 23:40:30|2247|2246.7|2247.3|2247|2247.3|2247|2246.9|2246.6|5
1634168440000|2021-10-13 23:40:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1634168450000|2021-10-13 23:40:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1634168460000|2021-10-13 23:41:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634168470000|2021-10-13 23:41:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634168490000|2021-10-13 23:41:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|0
1634168500000|2021-10-13 23:41:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|3
1634168510000|2021-10-13 23:41:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1634168520000|2021-10-13 23:42:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1634168530000|2021-10-13 23:42:10|||||||||2
1634168540000|2021-10-13 23:42:20|||||||||1
1634168550000|2021-10-13 23:42:30|||||||||1
1634168560000|2021-10-13 23:42:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1634168570000|2021-10-13 23:42:50|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|2
1634168580000|2021-10-13 23:43:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1634168590000|2021-10-13 23:43:10|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.8|2247.5|12
1634168600000|2021-10-13 23:43:20|2248.1|2247.8|2248.5|2248.2|2248.6|2248.3|2248|2247.7|18
1634168610000|2021-10-13 23:43:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|6
1634168620000|2021-10-13 23:43:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1634168630000|2021-10-13 23:43:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1634168640000|2021-10-13 23:44:00|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.8|2247.5|5
1634168650000|2021-10-13 23:44:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|0
1634168660000|2021-10-13 23:44:20|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|6
1634168670000|2021-10-13 23:44:30|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1634168680000|2021-10-13 23:44:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1634168690000|2021-10-13 23:44:50|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1634168700000|2021-10-13 23:45:00|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|0
1634168710000|2021-10-13 23:45:10|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.2|2246.9|0
1634168720000|2021-10-13 23:45:20|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634168730000|2021-10-13 23:45:30|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|1
1634168740000|2021-10-13 23:45:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|3
1634168750000|2021-10-13 23:45:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1634168760000|2021-10-13 23:46:00|2247.8|2247.5|2247.8|2247.5|2248|2247.7|2247.8|2247.5|3
1634168770000|2021-10-13 23:46:10|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|1
1634168780000|2021-10-13 23:46:20|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|0
1634168790000|2021-10-13 23:46:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1634168800000|2021-10-13 23:46:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1634168810000|2021-10-13 23:46:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1634168820000|2021-10-13 23:47:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1634168830000|2021-10-13 23:47:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1634168840000|2021-10-13 23:47:20|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|0
1634168850000|2021-10-13 23:47:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1634168860000|2021-10-13 23:47:40|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|0
1634168870000|2021-10-13 23:47:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1634168880000|2021-10-13 23:48:00|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1634168890000|2021-10-13 23:48:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1634168910000|2021-10-13 23:48:30|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|0
1634168920000|2021-10-13 23:48:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1634168930000|2021-10-13 23:48:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|2
1634168940000|2021-10-13 23:49:00|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|3
1634168950000|2021-10-13 23:49:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1634168960000|2021-10-13 23:49:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1634168970000|2021-10-13 23:49:30|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|6
1634168980000|2021-10-13 23:49:40|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1634168990000|2021-10-13 23:49:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1634169000000|2021-10-13 23:50:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|5
1634169010000|2021-10-13 23:50:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1634169020000|2021-10-13 23:50:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1634169030000|2021-10-13 23:50:30|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|5
1634169040000|2021-10-13 23:50:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1634169060000|2021-10-13 23:51:00|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|2
1634169070000|2021-10-13 23:51:10|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1634169080000|2021-10-13 23:51:20|||||||||1
1634169090000|2021-10-13 23:51:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|4
1634169100000|2021-10-13 23:51:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1634169110000|2021-10-13 23:51:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|2
1634169120000|2021-10-13 23:52:00|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1634169130000|2021-10-13 23:52:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1634169140000|2021-10-13 23:52:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1634169150000|2021-10-13 23:52:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|3
1634169160000|2021-10-13 23:52:40|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|1
1634169170000|2021-10-13 23:52:50|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1634169190000|2021-10-13 23:53:10|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1634169200000|2021-10-13 23:53:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1634169210000|2021-10-13 23:53:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1634169220000|2021-10-13 23:53:40|||||||||2
1634169230000|2021-10-13 23:53:50|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|3
1634169240000|2021-10-13 23:54:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1634169250000|2021-10-13 23:54:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1634169260000|2021-10-13 23:54:20|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|0
1634169270000|2021-10-13 23:54:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1634169280000|2021-10-13 23:54:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1634169300000|2021-10-13 23:55:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1634169310000|2021-10-13 23:55:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|2
1634169320000|2021-10-13 23:55:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1634169330000|2021-10-13 23:55:30|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|5
1634169340000|2021-10-13 23:55:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1634169360000|2021-10-13 23:56:00|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1634169370000|2021-10-13 23:56:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1634169380000|2021-10-13 23:56:20|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|1
1634169400000|2021-10-13 23:56:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1634169410000|2021-10-13 23:56:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1634169420000|2021-10-13 23:57:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|2
1634169430000|2021-10-13 23:57:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1634169450000|2021-10-13 23:57:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1634169460000|2021-10-13 23:57:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1634169480000|2021-10-13 23:58:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1634169490000|2021-10-13 23:58:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|1
1634169500000|2021-10-13 23:58:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|1
1634169510000|2021-10-13 23:58:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1634169520000|2021-10-13 23:58:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1634169530000|2021-10-13 23:58:50|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|1
1634169540000|2021-10-13 23:59:00|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|4
1634169550000|2021-10-13 23:59:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1634169560000|2021-10-13 23:59:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1634169570000|2021-10-13 23:59:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1634169580000|2021-10-13 23:59:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|3
1634169590000|2021-10-13 23:59:50|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1634169600000|2021-10-14 00:00:00|2246.6|2246.3|2247.1|2246.8|2247.1|2246.8|2246|2245.7|31
1634169610000|2021-10-14 00:00:10|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|5
1634169620000|2021-10-14 00:00:20|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|6
1634169630000|2021-10-14 00:00:30|2247|2246.7|2246.6|2246.3|2247.1|2246.8|2246.6|2246.3|2
1634169640000|2021-10-14 00:00:40|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.6|2246.3|5
1634169650000|2021-10-14 00:00:50|2246.9|2246.6|2246.9|2246.6|2247.3|2247|2246.9|2246.6|14
1634169660000|2021-10-14 00:01:00|2246.8|2246.5|2247.4|2247.1|2247.5|2247.2|2246.8|2246.5|5
1634169670000|2021-10-14 00:01:10|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|8
1634169680000|2021-10-14 00:01:20|2247.4|2247.1|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|2
1634169690000|2021-10-14 00:01:30|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|6
1634169700000|2021-10-14 00:01:40|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|1
1634169710000|2021-10-14 00:01:50|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|3
1634169720000|2021-10-14 00:02:00|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|2
1634169730000|2021-10-14 00:02:10|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.1|2246.8|0
1634169740000|2021-10-14 00:02:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1634169750000|2021-10-14 00:02:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|1
1634169760000|2021-10-14 00:02:40|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|0
1634169770000|2021-10-14 00:02:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1634169780000|2021-10-14 00:03:00|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|0
1634169790000|2021-10-14 00:03:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|0
1634169800000|2021-10-14 00:03:20|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|0
1634169810000|2021-10-14 00:03:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|1
1634169820000|2021-10-14 00:03:40|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|1
1634169830000|2021-10-14 00:03:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1634169840000|2021-10-14 00:04:00|2247.5|2247.2|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|1
1634169850000|2021-10-14 00:04:10|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|2
1634169860000|2021-10-14 00:04:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1634169870000|2021-10-14 00:04:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|0
1634169880000|2021-10-14 00:04:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1634169890000|2021-10-14 00:04:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1634169900000|2021-10-14 00:05:00|2247.4|2247.1|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|7
1634169910000|2021-10-14 00:05:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1634169920000|2021-10-14 00:05:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1634169930000|2021-10-14 00:05:30|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|1
1634169940000|2021-10-14 00:05:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1634169950000|2021-10-14 00:05:50|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|2
1634169960000|2021-10-14 00:06:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|1
1634169970000|2021-10-14 00:06:10|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|0
1634169980000|2021-10-14 00:06:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1634169990000|2021-10-14 00:06:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|1
1634170000000|2021-10-14 00:06:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1634170010000|2021-10-14 00:06:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1634170020000|2021-10-14 00:07:00|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1634170030000|2021-10-14 00:07:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1634170040000|2021-10-14 00:07:20|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|0
1634170050000|2021-10-14 00:07:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1634170060000|2021-10-14 00:07:40|2247.3|2247|2247.1|2246.8|2247.3|2247|2247|2246.7|6
1634170070000|2021-10-14 00:07:50|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|1
1634170080000|2021-10-14 00:08:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|2
1634170090000|2021-10-14 00:08:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1634170100000|2021-10-14 00:08:20|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|0
1634170110000|2021-10-14 00:08:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|0
1634170120000|2021-10-14 00:08:40|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|2
1634170130000|2021-10-14 00:08:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1634170140000|2021-10-14 00:09:00|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|6
1634170150000|2021-10-14 00:09:10|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1634170160000|2021-10-14 00:09:20|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|6
1634170170000|2021-10-14 00:09:30|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|2
1634170180000|2021-10-14 00:09:40|2247.2|2246.9|2247|2246.7|2247.3|2247|2247|2246.7|3
1634170190000|2021-10-14 00:09:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247|2246.7|0
1634170200000|2021-10-14 00:10:00|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|6
1634170210000|2021-10-14 00:10:10|2247.8|2247.5|2248.8|2248.5|2248.9|2248.6|2247.8|2247.5|56
1634170220000|2021-10-14 00:10:20|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|6
1634170230000|2021-10-14 00:10:30|2249.2|2248.9|2249.4|2249.1|2249.6|2249.3|2249.2|2248.9|27
1634170240000|2021-10-14 00:10:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|18
1634170250000|2021-10-14 00:10:50|2249.3|2249|2249.8|2249.5|2250|2249.7|2249.3|2249|19
1634170260000|2021-10-14 00:11:00|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|11
1634170270000|2021-10-14 00:11:10|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|6
1634170280000|2021-10-14 00:11:20|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|5
1634170290000|2021-10-14 00:11:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|3
1634170300000|2021-10-14 00:11:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1634170310000|2021-10-14 00:11:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|2
1634170320000|2021-10-14 00:12:00|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|4
1634170330000|2021-10-14 00:12:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.3|2249|7
1634170340000|2021-10-14 00:12:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|3
1634170350000|2021-10-14 00:12:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1634170360000|2021-10-14 00:12:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|2
1634170370000|2021-10-14 00:12:50|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|5
1634170380000|2021-10-14 00:13:00|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|1
1634170390000|2021-10-14 00:13:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|3
1634170400000|2021-10-14 00:13:20|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|11
1634170410000|2021-10-14 00:13:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1634170420000|2021-10-14 00:13:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634170430000|2021-10-14 00:13:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1634170440000|2021-10-14 00:14:00|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|15
1634170450000|2021-10-14 00:14:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1634170460000|2021-10-14 00:14:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1634170470000|2021-10-14 00:14:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1634170480000|2021-10-14 00:14:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634170490000|2021-10-14 00:14:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634170500000|2021-10-14 00:15:00|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|18
1634170510000|2021-10-14 00:15:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634170520000|2021-10-14 00:15:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1634170530000|2021-10-14 00:15:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|0
1634170540000|2021-10-14 00:15:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1634170550000|2021-10-14 00:15:50|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|7
1634170560000|2021-10-14 00:16:00|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|1
1634170570000|2021-10-14 00:16:10|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|10
1634170580000|2021-10-14 00:16:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|3
1634170590000|2021-10-14 00:16:30|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|6
1634170600000|2021-10-14 00:16:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|1
1634170610000|2021-10-14 00:16:50|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|12
1634170620000|2021-10-14 00:17:00|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|2
1634170630000|2021-10-14 00:17:10|2250|2249.7|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|16
1634170640000|2021-10-14 00:17:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|1
1634170650000|2021-10-14 00:17:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1634170660000|2021-10-14 00:17:40|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|6
1634170670000|2021-10-14 00:17:50|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|35
1634170680000|2021-10-14 00:18:00|2250.3|2250|2250.5|2250.2|2250.7|2250.4|2250.2|2249.9|26
1634170690000|2021-10-14 00:18:10|2250.6|2250.3|2250.8|2250.5|2251.2|2250.9|2250.6|2250.3|33
1634170700000|2021-10-14 00:18:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|6
1634170710000|2021-10-14 00:18:30|2250.8|2250.5|2250.5|2250.2|2250.9|2250.6|2250.4|2250.1|1
1634170720000|2021-10-14 00:18:40|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|3
1634170730000|2021-10-14 00:18:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250|2249.7|9
1634170740000|2021-10-14 00:19:00|2250.3|2250|2250.3|2250|2250.6|2250.3|2250.3|2250|1
1634170750000|2021-10-14 00:19:10|2250.4|2250.1|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|9
1634170760000|2021-10-14 00:19:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250|2249.7|2
1634170770000|2021-10-14 00:19:30|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|3
1634170780000|2021-10-14 00:19:40|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|1
1634170790000|2021-10-14 00:19:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|0
1634170800000|2021-10-14 00:20:00|2250.3|2250|2250.4|2250.1|2250.7|2250.4|2250.3|2250|2
1634170810000|2021-10-14 00:20:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1634170820000|2021-10-14 00:20:20|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.3|2250|4
1634170830000|2021-10-14 00:20:30|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|0
1634170840000|2021-10-14 00:20:40|2250.3|2250|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|1
1634170850000|2021-10-14 00:20:50|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|2
1634170860000|2021-10-14 00:21:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|5
1634170870000|2021-10-14 00:21:10|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|7
1634170880000|2021-10-14 00:21:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634170890000|2021-10-14 00:21:30|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|8
1634170900000|2021-10-14 00:21:40|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.3|2249|8
1634170910000|2021-10-14 00:21:50|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|2
1634170920000|2021-10-14 00:22:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|0
1634170930000|2021-10-14 00:22:10|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|1
1634170940000|2021-10-14 00:22:20|2249.9|2249.6|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|1
1634170950000|2021-10-14 00:22:30|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634170960000|2021-10-14 00:22:40|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.3|2249|1
1634170970000|2021-10-14 00:22:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1634170980000|2021-10-14 00:23:00|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|0
1634170990000|2021-10-14 00:23:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1634171000000|2021-10-14 00:23:20|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|10
1634171010000|2021-10-14 00:23:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634171020000|2021-10-14 00:23:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1634171030000|2021-10-14 00:23:50|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|13
1634171040000|2021-10-14 00:24:00|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|7
1634171050000|2021-10-14 00:24:10|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|4
1634171060000|2021-10-14 00:24:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1634171070000|2021-10-14 00:24:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|3
1634171080000|2021-10-14 00:24:40|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.6|2248.3|7
1634171090000|2021-10-14 00:24:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|5
1634171100000|2021-10-14 00:25:00|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|0
1634171110000|2021-10-14 00:25:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1634171120000|2021-10-14 00:25:20|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|8
1634171130000|2021-10-14 00:25:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1634171140000|2021-10-14 00:25:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1634171150000|2021-10-14 00:25:50|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|19
1634171160000|2021-10-14 00:26:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|18
1634171170000|2021-10-14 00:26:10|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|2
1634171180000|2021-10-14 00:26:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|6
1634171190000|2021-10-14 00:26:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1634171200000|2021-10-14 00:26:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1634171210000|2021-10-14 00:26:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634171220000|2021-10-14 00:27:00|2249|2248.7|2249.3|2249|2249.4|2249.1|2249|2248.7|1
1634171230000|2021-10-14 00:27:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1634171240000|2021-10-14 00:27:20|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|1
1634171250000|2021-10-14 00:27:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634171260000|2021-10-14 00:27:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|15
1634171270000|2021-10-14 00:27:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|1
1634171280000|2021-10-14 00:28:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1634171290000|2021-10-14 00:28:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|15
1634171300000|2021-10-14 00:28:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1634171310000|2021-10-14 00:28:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|4
1634171320000|2021-10-14 00:28:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1634171330000|2021-10-14 00:28:50|2249.1|2248.8|2249.6|2249.3|2249.7|2249.4|2249.1|2248.8|2
1634171340000|2021-10-14 00:29:00|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|2
1634171350000|2021-10-14 00:29:10|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|2
1634171360000|2021-10-14 00:29:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634171370000|2021-10-14 00:29:30|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|1
1634171380000|2021-10-14 00:29:40|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1634171390000|2021-10-14 00:29:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1634171400000|2021-10-14 00:30:00|2249.5|2249.2|2250.1|2249.8|2250.4|2250.1|2249.5|2249.2|7
1634171410000|2021-10-14 00:30:10|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|1
1634171420000|2021-10-14 00:30:20|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|4
1634171430000|2021-10-14 00:30:30|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|4
1634171440000|2021-10-14 00:30:40|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2250|2249.7|9
1634171450000|2021-10-14 00:30:50|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|1
1634171460000|2021-10-14 00:31:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1634171470000|2021-10-14 00:31:10|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|4
1634171480000|2021-10-14 00:31:20|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.2|2248.9|4
1634171490000|2021-10-14 00:31:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|5
1634171500000|2021-10-14 00:31:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1634171510000|2021-10-14 00:31:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|4
1634171520000|2021-10-14 00:32:00|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|0
1634171530000|2021-10-14 00:32:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|10
1634171540000|2021-10-14 00:32:20|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|2
1634171550000|2021-10-14 00:32:30|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|4
1634171560000|2021-10-14 00:32:40|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|0
1634171570000|2021-10-14 00:32:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|7
1634171580000|2021-10-14 00:33:00|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1634171590000|2021-10-14 00:33:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634171600000|2021-10-14 00:33:20|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|0
1634171610000|2021-10-14 00:33:30|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|0
1634171620000|2021-10-14 00:33:40|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.3|2249|2
1634171630000|2021-10-14 00:33:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1634171640000|2021-10-14 00:34:00|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|0
1634171650000|2021-10-14 00:34:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|0
1634171660000|2021-10-14 00:34:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634171680000|2021-10-14 00:34:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|5
1634171690000|2021-10-14 00:34:50|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|1
1634171700000|2021-10-14 00:35:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|0
1634171710000|2021-10-14 00:35:10|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|6
1634171720000|2021-10-14 00:35:20|2250.3|2250|2250.1|2249.8|2250.3|2250|2250|2249.7|3
1634171730000|2021-10-14 00:35:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|1
1634171740000|2021-10-14 00:35:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1634171750000|2021-10-14 00:35:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1634171760000|2021-10-14 00:36:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1634171770000|2021-10-14 00:36:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|3
1634171780000|2021-10-14 00:36:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1634171790000|2021-10-14 00:36:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1634171800000|2021-10-14 00:36:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1634171820000|2021-10-14 00:37:00|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|5
1634171830000|2021-10-14 00:37:10|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|3
1634171840000|2021-10-14 00:37:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1634171850000|2021-10-14 00:37:30|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|7
1634171860000|2021-10-14 00:37:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1634171870000|2021-10-14 00:37:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1634171880000|2021-10-14 00:38:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1634171890000|2021-10-14 00:38:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|4
1634171900000|2021-10-14 00:38:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1634171910000|2021-10-14 00:38:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1634171920000|2021-10-14 00:38:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250|2249.7|2
1634171930000|2021-10-14 00:38:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1634171940000|2021-10-14 00:39:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1634171950000|2021-10-14 00:39:10|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1634171970000|2021-10-14 00:39:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1634171980000|2021-10-14 00:39:40|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|1
1634171990000|2021-10-14 00:39:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1634172000000|2021-10-14 00:40:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|2
1634172010000|2021-10-14 00:40:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1634172020000|2021-10-14 00:40:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|1
1634172030000|2021-10-14 00:40:30|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|1
1634172040000|2021-10-14 00:40:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1634172050000|2021-10-14 00:40:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1634172060000|2021-10-14 00:41:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1634172070000|2021-10-14 00:41:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1634172080000|2021-10-14 00:41:20|||||||||1
1634172090000|2021-10-14 00:41:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1634172100000|2021-10-14 00:41:40|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1634172110000|2021-10-14 00:41:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1634172120000|2021-10-14 00:42:00|||||||||2
1634172130000|2021-10-14 00:42:10|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1634172140000|2021-10-14 00:42:20|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|3
1634172150000|2021-10-14 00:42:30|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1634172160000|2021-10-14 00:42:40|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1634172170000|2021-10-14 00:42:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1634172180000|2021-10-14 00:43:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1634172190000|2021-10-14 00:43:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|14
1634172200000|2021-10-14 00:43:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|7
1634172210000|2021-10-14 00:43:30|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|20
1634172220000|2021-10-14 00:43:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1634172230000|2021-10-14 00:43:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1634172240000|2021-10-14 00:44:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|3
1634172250000|2021-10-14 00:44:10|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|1
1634172260000|2021-10-14 00:44:20|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1634172270000|2021-10-14 00:44:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1634172280000|2021-10-14 00:44:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634172290000|2021-10-14 00:44:50|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|0
1634172300000|2021-10-14 00:45:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1634172310000|2021-10-14 00:45:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|13
1634172330000|2021-10-14 00:45:30|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1634172340000|2021-10-14 00:45:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1634172350000|2021-10-14 00:45:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|2
1634172370000|2021-10-14 00:46:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|6
1634172380000|2021-10-14 00:46:20|||||||||2
1634172390000|2021-10-14 00:46:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634172400000|2021-10-14 00:46:40|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1634172410000|2021-10-14 00:46:50|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|1
1634172420000|2021-10-14 00:47:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1634172430000|2021-10-14 00:47:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1634172440000|2021-10-14 00:47:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1634172450000|2021-10-14 00:47:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|7
1634172470000|2021-10-14 00:47:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1634172480000|2021-10-14 00:48:00|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1634172490000|2021-10-14 00:48:10|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|0
1634172510000|2021-10-14 00:48:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|7
1634172520000|2021-10-14 00:48:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1634172530000|2021-10-14 00:48:50|2250.3|2250|2250|2249.7|2250.4|2250.1|2250|2249.7|0
1634172540000|2021-10-14 00:49:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1634172550000|2021-10-14 00:49:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1634172560000|2021-10-14 00:49:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|2
1634172570000|2021-10-14 00:49:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634172580000|2021-10-14 00:49:40|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|1
1634172590000|2021-10-14 00:49:50|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|2
1634172600000|2021-10-14 00:50:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1634172610000|2021-10-14 00:50:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|1
1634172620000|2021-10-14 00:50:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1634172630000|2021-10-14 00:50:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1634172640000|2021-10-14 00:50:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1634172650000|2021-10-14 00:50:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1634172660000|2021-10-14 00:51:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1634172670000|2021-10-14 00:51:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1634172680000|2021-10-14 00:51:20|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|6
1634172690000|2021-10-14 00:51:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1634172700000|2021-10-14 00:51:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1634172720000|2021-10-14 00:52:00|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|2
1634172730000|2021-10-14 00:52:10|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1634172740000|2021-10-14 00:52:20|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|1
1634172750000|2021-10-14 00:52:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|1
1634172760000|2021-10-14 00:52:40|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|0
1634172770000|2021-10-14 00:52:50|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634172780000|2021-10-14 00:53:00|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|14
1634172790000|2021-10-14 00:53:10|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1634172810000|2021-10-14 00:53:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1634172820000|2021-10-14 00:53:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|0
1634172830000|2021-10-14 00:53:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1634172840000|2021-10-14 00:54:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1634172850000|2021-10-14 00:54:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634172860000|2021-10-14 00:54:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634172870000|2021-10-14 00:54:30|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|2
1634172880000|2021-10-14 00:54:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1634172890000|2021-10-14 00:54:50|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|4
1634172900000|2021-10-14 00:55:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|2
1634172910000|2021-10-14 00:55:10|2250.4|2250.1|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|1
1634172920000|2021-10-14 00:55:20|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|0
1634172930000|2021-10-14 00:55:30|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|8
1634172940000|2021-10-14 00:55:40|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|1
1634172950000|2021-10-14 00:55:50|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|1
1634172960000|2021-10-14 00:56:00|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1634172970000|2021-10-14 00:56:10|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|3
1634172980000|2021-10-14 00:56:20|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1634172990000|2021-10-14 00:56:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1634173000000|2021-10-14 00:56:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634173010000|2021-10-14 00:56:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1634173020000|2021-10-14 00:57:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634173030000|2021-10-14 00:57:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1634173040000|2021-10-14 00:57:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|2
1634173050000|2021-10-14 00:57:30|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|2
1634173060000|2021-10-14 00:57:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1634173070000|2021-10-14 00:57:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1634173080000|2021-10-14 00:58:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|0
1634173090000|2021-10-14 00:58:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1634173100000|2021-10-14 00:58:20|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|2
1634173110000|2021-10-14 00:58:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1634173120000|2021-10-14 00:58:40|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|1
1634173130000|2021-10-14 00:58:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1634173140000|2021-10-14 00:59:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1634173150000|2021-10-14 00:59:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1634173160000|2021-10-14 00:59:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1634173170000|2021-10-14 00:59:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1634173180000|2021-10-14 00:59:40|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|0
1634173190000|2021-10-14 00:59:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1634173200000|2021-10-14 01:00:00|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|11
1634173210000|2021-10-14 01:00:10|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|1
1634173220000|2021-10-14 01:00:20|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|5
1634173230000|2021-10-14 01:00:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1634173240000|2021-10-14 01:00:40|||||||||1
1634173250000|2021-10-14 01:00:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1634173260000|2021-10-14 01:01:00|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|7
1634173270000|2021-10-14 01:01:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|3
1634173280000|2021-10-14 01:01:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|4
1634173290000|2021-10-14 01:01:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1634173300000|2021-10-14 01:01:40|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|0
1634173310000|2021-10-14 01:01:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1634173320000|2021-10-14 01:02:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1634173330000|2021-10-14 01:02:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634173340000|2021-10-14 01:02:20|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1634173350000|2021-10-14 01:02:30|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|3
1634173360000|2021-10-14 01:02:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1634173380000|2021-10-14 01:03:00|||||||||1
1634173390000|2021-10-14 01:03:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1634173400000|2021-10-14 01:03:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1634173410000|2021-10-14 01:03:30|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|0
1634173420000|2021-10-14 01:03:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1634173440000|2021-10-14 01:04:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|2
1634173450000|2021-10-14 01:04:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|1
1634173460000|2021-10-14 01:04:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1634173470000|2021-10-14 01:04:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1634173480000|2021-10-14 01:04:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634173490000|2021-10-14 01:04:50|2249.2|2248.9|2249|2248.7|2249.3|2249|2249|2248.7|7
1634173500000|2021-10-14 01:05:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|3
1634173510000|2021-10-14 01:05:10|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.3|2249|4
1634173520000|2021-10-14 01:05:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1634173530000|2021-10-14 01:05:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1634173540000|2021-10-14 01:05:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634173550000|2021-10-14 01:05:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634173560000|2021-10-14 01:06:00|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|0
1634173570000|2021-10-14 01:06:10|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.2|2248.9|0
1634173580000|2021-10-14 01:06:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|10
1634173590000|2021-10-14 01:06:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|2
1634173600000|2021-10-14 01:06:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1634173610000|2021-10-14 01:06:50|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1634173620000|2021-10-14 01:07:00|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|4
1634173630000|2021-10-14 01:07:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1634173640000|2021-10-14 01:07:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1634173650000|2021-10-14 01:07:30|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1634173660000|2021-10-14 01:07:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634173670000|2021-10-14 01:07:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1634173680000|2021-10-14 01:08:00|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1634173690000|2021-10-14 01:08:10|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1634173700000|2021-10-14 01:08:20|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|2
1634173710000|2021-10-14 01:08:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1634173720000|2021-10-14 01:08:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634173730000|2021-10-14 01:08:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1634173740000|2021-10-14 01:09:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1634173750000|2021-10-14 01:09:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|1
1634173760000|2021-10-14 01:09:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|7
1634173780000|2021-10-14 01:09:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1634173790000|2021-10-14 01:09:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1634173800000|2021-10-14 01:10:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1634173820000|2021-10-14 01:10:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|5
1634173830000|2021-10-14 01:10:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1634173840000|2021-10-14 01:10:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|25
1634173850000|2021-10-14 01:10:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|36
1634173860000|2021-10-14 01:11:00|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|3
1634173870000|2021-10-14 01:11:10|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|15
1634173900000|2021-10-14 01:11:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|11
1634173910000|2021-10-14 01:11:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1634173920000|2021-10-14 01:12:00|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634173930000|2021-10-14 01:12:10|||||||||1
1634173940000|2021-10-14 01:12:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|5
1634173950000|2021-10-14 01:12:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|25
1634173960000|2021-10-14 01:12:40|||||||||3
1634173970000|2021-10-14 01:12:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1634173980000|2021-10-14 01:13:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|4
1634174000000|2021-10-14 01:13:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634174010000|2021-10-14 01:13:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1634174020000|2021-10-14 01:13:40|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1634174030000|2021-10-14 01:13:50|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1634174040000|2021-10-14 01:14:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1634174050000|2021-10-14 01:14:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634174060000|2021-10-14 01:14:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634174070000|2021-10-14 01:14:30|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|1
1634174080000|2021-10-14 01:14:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634174090000|2021-10-14 01:14:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634174100000|2021-10-14 01:15:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1634174110000|2021-10-14 01:15:10|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1634174120000|2021-10-14 01:15:20|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1634174130000|2021-10-14 01:15:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634174140000|2021-10-14 01:15:40|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|3
1634174150000|2021-10-14 01:15:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1634174160000|2021-10-14 01:16:00|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|5
1634174170000|2021-10-14 01:16:10|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|4
1634174180000|2021-10-14 01:16:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|11
1634174200000|2021-10-14 01:16:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1634174210000|2021-10-14 01:16:50|2248.5|2248.2|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|2
1634174220000|2021-10-14 01:17:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|0
1634174230000|2021-10-14 01:17:10|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634174240000|2021-10-14 01:17:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634174250000|2021-10-14 01:17:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1634174260000|2021-10-14 01:17:40|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|0
1634174280000|2021-10-14 01:18:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1634174290000|2021-10-14 01:18:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634174300000|2021-10-14 01:18:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|7
1634174310000|2021-10-14 01:18:30|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|3
1634174320000|2021-10-14 01:18:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634174330000|2021-10-14 01:18:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1634174340000|2021-10-14 01:19:00|||||||||1
1634174350000|2021-10-14 01:19:10|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|1
1634174360000|2021-10-14 01:19:20|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|0
1634174370000|2021-10-14 01:19:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1634174380000|2021-10-14 01:19:40|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1634174390000|2021-10-14 01:19:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1634174400000|2021-10-14 01:20:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|0
1634174410000|2021-10-14 01:20:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1634174420000|2021-10-14 01:20:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634174430000|2021-10-14 01:20:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634174440000|2021-10-14 01:20:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634174450000|2021-10-14 01:20:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1634174470000|2021-10-14 01:21:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1634174480000|2021-10-14 01:21:20|||||||||2
1634174500000|2021-10-14 01:21:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1634174510000|2021-10-14 01:21:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|3
1634174520000|2021-10-14 01:22:00|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634174530000|2021-10-14 01:22:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1634174540000|2021-10-14 01:22:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634174550000|2021-10-14 01:22:30|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|11
1634174560000|2021-10-14 01:22:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634174570000|2021-10-14 01:22:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|3
1634174580000|2021-10-14 01:23:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634174600000|2021-10-14 01:23:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|2
1634174610000|2021-10-14 01:23:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634174620000|2021-10-14 01:23:40|||||||||1
1634174630000|2021-10-14 01:23:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1634174640000|2021-10-14 01:24:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1634174650000|2021-10-14 01:24:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|2
1634174660000|2021-10-14 01:24:20|||||||||2
1634174670000|2021-10-14 01:24:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634174680000|2021-10-14 01:24:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|4
1634174700000|2021-10-14 01:25:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1634174710000|2021-10-14 01:25:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1634174720000|2021-10-14 01:25:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1634174730000|2021-10-14 01:25:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1634174740000|2021-10-14 01:25:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1634174750000|2021-10-14 01:25:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|9
1634174760000|2021-10-14 01:26:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1634174770000|2021-10-14 01:26:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|1
1634174780000|2021-10-14 01:26:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1634174790000|2021-10-14 01:26:30|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1634174800000|2021-10-14 01:26:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1634174810000|2021-10-14 01:26:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634174820000|2021-10-14 01:27:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|0
1634174830000|2021-10-14 01:27:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1634174840000|2021-10-14 01:27:20|||||||||1
1634174850000|2021-10-14 01:27:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634174860000|2021-10-14 01:27:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634174870000|2021-10-14 01:27:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1634174880000|2021-10-14 01:28:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634174890000|2021-10-14 01:28:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634174900000|2021-10-14 01:28:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634174910000|2021-10-14 01:28:30|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|1
1634174920000|2021-10-14 01:28:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|1
1634174930000|2021-10-14 01:28:50|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|0
1634174940000|2021-10-14 01:29:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1634174950000|2021-10-14 01:29:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634174960000|2021-10-14 01:29:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1634174970000|2021-10-14 01:29:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1634174980000|2021-10-14 01:29:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1634174990000|2021-10-14 01:29:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1634175000000|2021-10-14 01:30:00|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|3
1634175010000|2021-10-14 01:30:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1634175020000|2021-10-14 01:30:20|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|4
1634175030000|2021-10-14 01:30:30|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|9
1634175040000|2021-10-14 01:30:40|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|2
1634175050000|2021-10-14 01:30:50|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|1
1634175060000|2021-10-14 01:31:00|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|0
1634175070000|2021-10-14 01:31:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|0
1634175080000|2021-10-14 01:31:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634175090000|2021-10-14 01:31:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634175100000|2021-10-14 01:31:40|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1634175110000|2021-10-14 01:31:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1634175120000|2021-10-14 01:32:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1634175130000|2021-10-14 01:32:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1634175140000|2021-10-14 01:32:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634175150000|2021-10-14 01:32:30|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|1
1634175160000|2021-10-14 01:32:40|2248.6|2248.3|2248.6|2248.3|2249|2248.7|2248.6|2248.3|11
1634175170000|2021-10-14 01:32:50|||||||||2
1634175180000|2021-10-14 01:33:00|||||||||1
1634175190000|2021-10-14 01:33:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|3
1634175200000|2021-10-14 01:33:20|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|1
1634175210000|2021-10-14 01:33:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1634175220000|2021-10-14 01:33:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|1
1634175230000|2021-10-14 01:33:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|1
1634175240000|2021-10-14 01:34:00|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|2
1634175250000|2021-10-14 01:34:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1634175260000|2021-10-14 01:34:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|1
1634175270000|2021-10-14 01:34:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.3|2249|1
1634175280000|2021-10-14 01:34:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|1
1634175290000|2021-10-14 01:34:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1634175300000|2021-10-14 01:35:00|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|0
1634175310000|2021-10-14 01:35:10|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1634175320000|2021-10-14 01:35:20|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|0
1634175330000|2021-10-14 01:35:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1634175340000|2021-10-14 01:35:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|2
1634175350000|2021-10-14 01:35:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|0
1634175360000|2021-10-14 01:36:00|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|0
1634175370000|2021-10-14 01:36:10|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|0
1634175380000|2021-10-14 01:36:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|0
1634175390000|2021-10-14 01:36:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634175400000|2021-10-14 01:36:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634175410000|2021-10-14 01:36:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634175420000|2021-10-14 01:37:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1634175430000|2021-10-14 01:37:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.3|2249|4
1634175450000|2021-10-14 01:37:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1634175470000|2021-10-14 01:37:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|2
1634175480000|2021-10-14 01:38:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1634175490000|2021-10-14 01:38:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1634175500000|2021-10-14 01:38:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634175510000|2021-10-14 01:38:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1634175520000|2021-10-14 01:38:40|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|2
1634175530000|2021-10-14 01:38:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634175540000|2021-10-14 01:39:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|6
1634175550000|2021-10-14 01:39:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634175560000|2021-10-14 01:39:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634175570000|2021-10-14 01:39:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634175580000|2021-10-14 01:39:40|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1634175590000|2021-10-14 01:39:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634175600000|2021-10-14 01:40:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|11
1634175610000|2021-10-14 01:40:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|4
1634175620000|2021-10-14 01:40:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634175630000|2021-10-14 01:40:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1634175660000|2021-10-14 01:41:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1634175670000|2021-10-14 01:41:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1634175680000|2021-10-14 01:41:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1634175690000|2021-10-14 01:41:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1634175700000|2021-10-14 01:41:40|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|11
1634175710000|2021-10-14 01:41:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1634175720000|2021-10-14 01:42:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|8
1634175730000|2021-10-14 01:42:10|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1634175740000|2021-10-14 01:42:20|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|0
1634175750000|2021-10-14 01:42:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1634175760000|2021-10-14 01:42:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1634175770000|2021-10-14 01:42:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1634175780000|2021-10-14 01:43:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1634175790000|2021-10-14 01:43:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|35
1634175800000|2021-10-14 01:43:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1634175810000|2021-10-14 01:43:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|1
1634175820000|2021-10-14 01:43:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|1
1634175830000|2021-10-14 01:43:50|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|2
1634175840000|2021-10-14 01:44:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.7|2247.4|6
1634175850000|2021-10-14 01:44:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|4
1634175860000|2021-10-14 01:44:20|||||||||1
1634175880000|2021-10-14 01:44:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1634175890000|2021-10-14 01:44:50|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|4
1634175900000|2021-10-14 01:45:00|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2247.9|2247.6|5
1634175910000|2021-10-14 01:45:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1634175920000|2021-10-14 01:45:20|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|7
1634175930000|2021-10-14 01:45:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|3
1634175940000|2021-10-14 01:45:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1634175950000|2021-10-14 01:45:50|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|1
1634175960000|2021-10-14 01:46:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|0
1634175970000|2021-10-14 01:46:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|0
1634175990000|2021-10-14 01:46:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1634176000000|2021-10-14 01:46:40|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|2
1634176010000|2021-10-14 01:46:50|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1634176020000|2021-10-14 01:47:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1634176030000|2021-10-14 01:47:10|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1634176040000|2021-10-14 01:47:20|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1634176050000|2021-10-14 01:47:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1634176060000|2021-10-14 01:47:40|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1634176070000|2021-10-14 01:47:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1634176080000|2021-10-14 01:48:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1634176100000|2021-10-14 01:48:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|2
1634176110000|2021-10-14 01:48:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1634176120000|2021-10-14 01:48:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|4
1634176130000|2021-10-14 01:48:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1634176140000|2021-10-14 01:49:00|||||||||3
1634176160000|2021-10-14 01:49:20|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|1
1634176170000|2021-10-14 01:49:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|0
1634176180000|2021-10-14 01:49:40|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|0
1634176190000|2021-10-14 01:49:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1634176200000|2021-10-14 01:50:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1634176230000|2021-10-14 01:50:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1634176240000|2021-10-14 01:50:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1634176250000|2021-10-14 01:50:50|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634176260000|2021-10-14 01:51:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1634176270000|2021-10-14 01:51:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1634176280000|2021-10-14 01:51:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1634176290000|2021-10-14 01:51:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634176300000|2021-10-14 01:51:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634176310000|2021-10-14 01:51:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634176320000|2021-10-14 01:52:00|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|1
1634176330000|2021-10-14 01:52:10|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|2
1634176340000|2021-10-14 01:52:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1634176370000|2021-10-14 01:52:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1634176380000|2021-10-14 01:53:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|7
1634176390000|2021-10-14 01:53:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1634176400000|2021-10-14 01:53:20|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1634176410000|2021-10-14 01:53:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|6
1634176420000|2021-10-14 01:53:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1634176430000|2021-10-14 01:53:50|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|2
1634176440000|2021-10-14 01:54:00|||||||||2
1634176460000|2021-10-14 01:54:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1634176470000|2021-10-14 01:54:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1634176480000|2021-10-14 01:54:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1634176490000|2021-10-14 01:54:50|||||||||1
1634176500000|2021-10-14 01:55:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|6
1634176510000|2021-10-14 01:55:10|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|6
1634176520000|2021-10-14 01:55:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1634176530000|2021-10-14 01:55:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1634176550000|2021-10-14 01:55:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|22
1634176560000|2021-10-14 01:56:00|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|11
1634176570000|2021-10-14 01:56:10|2247.9|2247.6|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|20
1634176580000|2021-10-14 01:56:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|8
1634176590000|2021-10-14 01:56:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|1
1634176600000|2021-10-14 01:56:40|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|17
1634176610000|2021-10-14 01:56:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|34
1634176620000|2021-10-14 01:57:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1634176630000|2021-10-14 01:57:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1634176640000|2021-10-14 01:57:20|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|10
1634176650000|2021-10-14 01:57:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1634176660000|2021-10-14 01:57:40|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.2|2246.9|48
1634176670000|2021-10-14 01:57:50|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|9
1634176680000|2021-10-14 01:58:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|20
1634176690000|2021-10-14 01:58:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|11
1634176700000|2021-10-14 01:58:20|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|6
1634176710000|2021-10-14 01:58:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|7
1634176720000|2021-10-14 01:58:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|4
1634176730000|2021-10-14 01:58:50|2246.4|2246.1|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|29
1634176740000|2021-10-14 01:59:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|10
1634176750000|2021-10-14 01:59:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|13
1634176760000|2021-10-14 01:59:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|4
1634176770000|2021-10-14 01:59:30|||||||||6
1634176780000|2021-10-14 01:59:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1634176790000|2021-10-14 01:59:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1634176800000|2021-10-14 02:00:00|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|8
1634176810000|2021-10-14 02:00:10|||||||||4
1634176820000|2021-10-14 02:00:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1634176830000|2021-10-14 02:00:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|5
1634176840000|2021-10-14 02:00:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1634176850000|2021-10-14 02:00:50|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246|2245.7|3
1634176860000|2021-10-14 02:01:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1634176870000|2021-10-14 02:01:10|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|3
1634176880000|2021-10-14 02:01:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|3
1634176890000|2021-10-14 02:01:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|1
1634176900000|2021-10-14 02:01:40|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|1
1634176910000|2021-10-14 02:01:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1634176920000|2021-10-14 02:02:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1634176930000|2021-10-14 02:02:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|5
1634176940000|2021-10-14 02:02:20|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|9
1634176950000|2021-10-14 02:02:30|||||||||4
1634176960000|2021-10-14 02:02:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1634176970000|2021-10-14 02:02:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1634176980000|2021-10-14 02:03:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|2
1634176990000|2021-10-14 02:03:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1634177000000|2021-10-14 02:03:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1634177010000|2021-10-14 02:03:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1634177020000|2021-10-14 02:03:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1634177030000|2021-10-14 02:03:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1634177040000|2021-10-14 02:04:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1634177070000|2021-10-14 02:04:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1634177080000|2021-10-14 02:04:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1634177090000|2021-10-14 02:04:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1634177100000|2021-10-14 02:05:00|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1634177110000|2021-10-14 02:05:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1634177120000|2021-10-14 02:05:20|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1634177130000|2021-10-14 02:05:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1634177140000|2021-10-14 02:05:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1634177150000|2021-10-14 02:05:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1634177160000|2021-10-14 02:06:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|0
1634177170000|2021-10-14 02:06:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1634177190000|2021-10-14 02:06:30|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|3
1634177200000|2021-10-14 02:06:40|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|1
1634177210000|2021-10-14 02:06:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1634177220000|2021-10-14 02:07:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1634177230000|2021-10-14 02:07:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1634177240000|2021-10-14 02:07:20|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|2
1634177270000|2021-10-14 02:07:50|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|4
1634177280000|2021-10-14 02:08:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1634177290000|2021-10-14 02:08:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|0
1634177300000|2021-10-14 02:08:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1634177310000|2021-10-14 02:08:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1634177330000|2021-10-14 02:08:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1634177340000|2021-10-14 02:09:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1634177350000|2021-10-14 02:09:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1634177370000|2021-10-14 02:09:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634177380000|2021-10-14 02:09:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634177390000|2021-10-14 02:09:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1634177400000|2021-10-14 02:10:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1634177420000|2021-10-14 02:10:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1634177430000|2021-10-14 02:10:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1634177440000|2021-10-14 02:10:40|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1634177450000|2021-10-14 02:10:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1634177460000|2021-10-14 02:11:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1634177470000|2021-10-14 02:11:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1634177480000|2021-10-14 02:11:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1634177500000|2021-10-14 02:11:40|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|1
1634177510000|2021-10-14 02:11:50|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|0
1634177520000|2021-10-14 02:12:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1634177530000|2021-10-14 02:12:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|11
1634177540000|2021-10-14 02:12:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1634177550000|2021-10-14 02:12:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|3
1634177560000|2021-10-14 02:12:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1634177580000|2021-10-14 02:13:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1634177610000|2021-10-14 02:13:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|27
1634177620000|2021-10-14 02:13:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1634177630000|2021-10-14 02:13:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1634177640000|2021-10-14 02:14:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1634177650000|2021-10-14 02:14:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634177660000|2021-10-14 02:14:20|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1634177670000|2021-10-14 02:14:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1634177680000|2021-10-14 02:14:40|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634177690000|2021-10-14 02:14:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1634177700000|2021-10-14 02:15:00|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|1
1634177710000|2021-10-14 02:15:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1634177720000|2021-10-14 02:15:20|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1634177730000|2021-10-14 02:15:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1634177740000|2021-10-14 02:15:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1634177750000|2021-10-14 02:15:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1634177760000|2021-10-14 02:16:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1634177770000|2021-10-14 02:16:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1634177780000|2021-10-14 02:16:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634177790000|2021-10-14 02:16:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1634177800000|2021-10-14 02:16:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1634177810000|2021-10-14 02:16:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1634177830000|2021-10-14 02:17:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1634177850000|2021-10-14 02:17:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1634177860000|2021-10-14 02:17:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1634177870000|2021-10-14 02:17:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1634177880000|2021-10-14 02:18:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1634177890000|2021-10-14 02:18:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1634177900000|2021-10-14 02:18:20|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1634177910000|2021-10-14 02:18:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|1
1634177920000|2021-10-14 02:18:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1634177930000|2021-10-14 02:18:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|3
1634177940000|2021-10-14 02:19:00|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247.1|2246.8|9
1634177950000|2021-10-14 02:19:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|5
1634177960000|2021-10-14 02:19:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1634177970000|2021-10-14 02:19:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1634177980000|2021-10-14 02:19:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1634178000000|2021-10-14 02:20:00|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634178020000|2021-10-14 02:20:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|11
1634178030000|2021-10-14 02:20:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1634178040000|2021-10-14 02:20:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1634178050000|2021-10-14 02:20:50|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|4
1634178060000|2021-10-14 02:21:00|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|0
1634178070000|2021-10-14 02:21:10|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1634178080000|2021-10-14 02:21:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634178090000|2021-10-14 02:21:30|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634178100000|2021-10-14 02:21:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634178110000|2021-10-14 02:21:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634178120000|2021-10-14 02:22:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634178150000|2021-10-14 02:22:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1634178160000|2021-10-14 02:22:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1634178170000|2021-10-14 02:22:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1634178180000|2021-10-14 02:23:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634178190000|2021-10-14 02:23:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1634178200000|2021-10-14 02:23:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1634178210000|2021-10-14 02:23:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1634178220000|2021-10-14 02:23:40|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|0
1634178230000|2021-10-14 02:23:50|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|1
1634178240000|2021-10-14 02:24:00|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1634178250000|2021-10-14 02:24:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1634178260000|2021-10-14 02:24:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|7
1634178270000|2021-10-14 02:24:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|5
1634178280000|2021-10-14 02:24:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1634178300000|2021-10-14 02:25:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1634178310000|2021-10-14 02:25:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1634178320000|2021-10-14 02:25:20|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|1
1634178330000|2021-10-14 02:25:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1634178340000|2021-10-14 02:25:40|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|0
1634178350000|2021-10-14 02:25:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1634178370000|2021-10-14 02:26:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1634178380000|2021-10-14 02:26:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1634178390000|2021-10-14 02:26:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1634178400000|2021-10-14 02:26:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1634178410000|2021-10-14 02:26:50|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1634178420000|2021-10-14 02:27:00|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|3
1634178430000|2021-10-14 02:27:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|3
1634178440000|2021-10-14 02:27:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1634178450000|2021-10-14 02:27:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1634178460000|2021-10-14 02:27:40|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1634178470000|2021-10-14 02:27:50|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|4
1634178480000|2021-10-14 02:28:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1634178500000|2021-10-14 02:28:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1634178510000|2021-10-14 02:28:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1634178520000|2021-10-14 02:28:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1634178530000|2021-10-14 02:28:50|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1634178540000|2021-10-14 02:29:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1634178550000|2021-10-14 02:29:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|1
1634178570000|2021-10-14 02:29:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1634178580000|2021-10-14 02:29:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1634178590000|2021-10-14 02:29:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1634178600000|2021-10-14 02:30:00|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|0
1634178610000|2021-10-14 02:30:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1634178620000|2021-10-14 02:30:20|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|0
1634178640000|2021-10-14 02:30:40|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|6
1634178650000|2021-10-14 02:30:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1634178660000|2021-10-14 02:31:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1634178670000|2021-10-14 02:31:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1634178680000|2021-10-14 02:31:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|4
1634178690000|2021-10-14 02:31:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1634178700000|2021-10-14 02:31:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1634178710000|2021-10-14 02:31:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1634178720000|2021-10-14 02:32:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1634178730000|2021-10-14 02:32:10|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1634178740000|2021-10-14 02:32:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1634178760000|2021-10-14 02:32:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1634178770000|2021-10-14 02:32:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|3
1634178780000|2021-10-14 02:33:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|5
1634178790000|2021-10-14 02:33:10|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|4
1634178800000|2021-10-14 02:33:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1634178810000|2021-10-14 02:33:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1634178820000|2021-10-14 02:33:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1634178830000|2021-10-14 02:33:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1634178840000|2021-10-14 02:34:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1634178850000|2021-10-14 02:34:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1634178870000|2021-10-14 02:34:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1634178880000|2021-10-14 02:34:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1634178890000|2021-10-14 02:34:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1634178900000|2021-10-14 02:35:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|1
1634178910000|2021-10-14 02:35:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1634178920000|2021-10-14 02:35:20|||||||||1
1634178930000|2021-10-14 02:35:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1634178940000|2021-10-14 02:35:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|1
1634178950000|2021-10-14 02:35:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1634178980000|2021-10-14 02:36:20|||||||||1
1634178990000|2021-10-14 02:36:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1634179000000|2021-10-14 02:36:40|||||||||3
1634179010000|2021-10-14 02:36:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1634179020000|2021-10-14 02:37:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1634179030000|2021-10-14 02:37:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1634179040000|2021-10-14 02:37:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1634179050000|2021-10-14 02:37:30|||||||||1
1634179060000|2021-10-14 02:37:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1634179070000|2021-10-14 02:37:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1634179100000|2021-10-14 02:38:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1634179110000|2021-10-14 02:38:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1634179120000|2021-10-14 02:38:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1634179140000|2021-10-14 02:39:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1634179150000|2021-10-14 02:39:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1634179160000|2021-10-14 02:39:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1634179170000|2021-10-14 02:39:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|1
1634179200000|2021-10-14 02:40:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1634179210000|2021-10-14 02:40:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1634179230000|2021-10-14 02:40:30|||||||||1
1634179240000|2021-10-14 02:40:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|3
1634179250000|2021-10-14 02:40:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1634179260000|2021-10-14 02:41:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1634179340000|2021-10-14 02:42:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1634179350000|2021-10-14 02:42:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634179360000|2021-10-14 02:42:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1634179370000|2021-10-14 02:42:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1634179380000|2021-10-14 02:43:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1634179390000|2021-10-14 02:43:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1634179400000|2021-10-14 02:43:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1634179410000|2021-10-14 02:43:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1634179430000|2021-10-14 02:43:50|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|3
1634179440000|2021-10-14 02:44:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1634179450000|2021-10-14 02:44:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1634179460000|2021-10-14 02:44:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1634179470000|2021-10-14 02:44:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1634179500000|2021-10-14 02:45:00|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|4
1634179510000|2021-10-14 02:45:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1634179530000|2021-10-14 02:45:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1634179540000|2021-10-14 02:45:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|1
1634179560000|2021-10-14 02:46:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1634179570000|2021-10-14 02:46:10|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1634179580000|2021-10-14 02:46:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1634179590000|2021-10-14 02:46:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1634179600000|2021-10-14 02:46:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1634179610000|2021-10-14 02:46:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|2
1634179620000|2021-10-14 02:47:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1634179630000|2021-10-14 02:47:10|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|3
1634179640000|2021-10-14 02:47:20|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1634179650000|2021-10-14 02:47:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1634179660000|2021-10-14 02:47:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1634179670000|2021-10-14 02:47:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|15
1634179690000|2021-10-14 02:48:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1634179700000|2021-10-14 02:48:20|||||||||1
1634179710000|2021-10-14 02:48:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1634179740000|2021-10-14 02:49:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1634179750000|2021-10-14 02:49:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1634179760000|2021-10-14 02:49:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1634179780000|2021-10-14 02:49:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|5
1634179790000|2021-10-14 02:49:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634179800000|2021-10-14 02:50:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634179810000|2021-10-14 02:50:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634179820000|2021-10-14 02:50:20|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|0
1634179830000|2021-10-14 02:50:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634179840000|2021-10-14 02:50:40|||||||||1
1634179850000|2021-10-14 02:50:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1634179870000|2021-10-14 02:51:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1634179880000|2021-10-14 02:51:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1634179890000|2021-10-14 02:51:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1634179900000|2021-10-14 02:51:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1634179910000|2021-10-14 02:51:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634179920000|2021-10-14 02:52:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634179930000|2021-10-14 02:52:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634179940000|2021-10-14 02:52:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1634179950000|2021-10-14 02:52:30|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.7|2248.4|4
1634179970000|2021-10-14 02:52:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|1
1634179980000|2021-10-14 02:53:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1634179990000|2021-10-14 02:53:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1634180000000|2021-10-14 02:53:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1634180010000|2021-10-14 02:53:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1634180020000|2021-10-14 02:53:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|3
1634180030000|2021-10-14 02:53:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|3
1634180050000|2021-10-14 02:54:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1634180060000|2021-10-14 02:54:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|4
1634180070000|2021-10-14 02:54:30|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|0
1634180080000|2021-10-14 02:54:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634180090000|2021-10-14 02:54:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1634180100000|2021-10-14 02:55:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634180110000|2021-10-14 02:55:10|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|1
1634180120000|2021-10-14 02:55:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634180130000|2021-10-14 02:55:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1634180140000|2021-10-14 02:55:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1634180150000|2021-10-14 02:55:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1634180170000|2021-10-14 02:56:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634180180000|2021-10-14 02:56:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1634180290000|2021-10-14 02:58:10|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|2
1634180300000|2021-10-14 02:58:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1634180310000|2021-10-14 02:58:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1634180320000|2021-10-14 02:58:40|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|0
1634180330000|2021-10-14 02:58:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|0
1634180350000|2021-10-14 02:59:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634180360000|2021-10-14 02:59:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|0
1634180370000|2021-10-14 02:59:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|0
1634180380000|2021-10-14 02:59:40|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|0
1634180390000|2021-10-14 02:59:50|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.3|2248|2
1634180400000|2021-10-14 03:00:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|1
1634180410000|2021-10-14 03:00:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1634180420000|2021-10-14 03:00:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1634180450000|2021-10-14 03:00:50|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|1
1634180460000|2021-10-14 03:01:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634180470000|2021-10-14 03:01:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634180480000|2021-10-14 03:01:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1634180490000|2021-10-14 03:01:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634180500000|2021-10-14 03:01:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634180510000|2021-10-14 03:01:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634180520000|2021-10-14 03:02:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|21
1634180530000|2021-10-14 03:02:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1634180540000|2021-10-14 03:02:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1634180550000|2021-10-14 03:02:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1634180560000|2021-10-14 03:02:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|7
1634180570000|2021-10-14 03:02:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1634180580000|2021-10-14 03:03:00|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|0
1634180600000|2021-10-14 03:03:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1634180610000|2021-10-14 03:03:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1634180620000|2021-10-14 03:03:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1634180630000|2021-10-14 03:03:50|||||||||1
1634180640000|2021-10-14 03:04:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1634180660000|2021-10-14 03:04:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1634180680000|2021-10-14 03:04:40|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|4
1634180690000|2021-10-14 03:04:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1634180700000|2021-10-14 03:05:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1634180710000|2021-10-14 03:05:10|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634180720000|2021-10-14 03:05:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1634180740000|2021-10-14 03:05:40|||||||||1
1634180760000|2021-10-14 03:06:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1634180790000|2021-10-14 03:06:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|5
1634180800000|2021-10-14 03:06:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1634180810000|2021-10-14 03:06:50|||||||||2
1634180820000|2021-10-14 03:07:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1634180830000|2021-10-14 03:07:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|10
1634180850000|2021-10-14 03:07:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|2
1634180860000|2021-10-14 03:07:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1634180870000|2021-10-14 03:07:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1634180880000|2021-10-14 03:08:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1634180910000|2021-10-14 03:08:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1634180920000|2021-10-14 03:08:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1634180950000|2021-10-14 03:09:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1634180960000|2021-10-14 03:09:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1634180970000|2021-10-14 03:09:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1634180980000|2021-10-14 03:09:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634180990000|2021-10-14 03:09:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634181000000|2021-10-14 03:10:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634181010000|2021-10-14 03:10:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1634181020000|2021-10-14 03:10:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|1
1634181040000|2021-10-14 03:10:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1634181050000|2021-10-14 03:10:50|2248.3|2248|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|0
1634181070000|2021-10-14 03:11:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1634181080000|2021-10-14 03:11:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1634181100000|2021-10-14 03:11:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1634181110000|2021-10-14 03:11:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1634181120000|2021-10-14 03:12:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1634181130000|2021-10-14 03:12:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1634181140000|2021-10-14 03:12:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1634181150000|2021-10-14 03:12:30|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|1
1634181160000|2021-10-14 03:12:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1634181180000|2021-10-14 03:13:00|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|1
1634181190000|2021-10-14 03:13:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1634181200000|2021-10-14 03:13:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634181210000|2021-10-14 03:13:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1634181220000|2021-10-14 03:13:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1634181230000|2021-10-14 03:13:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1634181240000|2021-10-14 03:14:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1634181250000|2021-10-14 03:14:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1634181270000|2021-10-14 03:14:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634181280000|2021-10-14 03:14:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634181290000|2021-10-14 03:14:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1634181300000|2021-10-14 03:15:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1634181310000|2021-10-14 03:15:10|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|6
1634181330000|2021-10-14 03:15:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634181340000|2021-10-14 03:15:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634181350000|2021-10-14 03:15:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634181360000|2021-10-14 03:16:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1634181370000|2021-10-14 03:16:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1634181390000|2021-10-14 03:16:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|0
1634181410000|2021-10-14 03:16:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634181420000|2021-10-14 03:17:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634181430000|2021-10-14 03:17:10|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|0
1634181440000|2021-10-14 03:17:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|0
1634181450000|2021-10-14 03:17:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634181470000|2021-10-14 03:17:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634181480000|2021-10-14 03:18:00|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|1
1634181500000|2021-10-14 03:18:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1634181510000|2021-10-14 03:18:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1634181520000|2021-10-14 03:18:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634181530000|2021-10-14 03:18:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634181540000|2021-10-14 03:19:00|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634181550000|2021-10-14 03:19:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634181560000|2021-10-14 03:19:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634181570000|2021-10-14 03:19:30|2249|2248.7|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1634181580000|2021-10-14 03:19:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1634181590000|2021-10-14 03:19:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|0
1634181600000|2021-10-14 03:20:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634181610000|2021-10-14 03:20:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|0
1634181620000|2021-10-14 03:20:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|0
1634181630000|2021-10-14 03:20:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634181640000|2021-10-14 03:20:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1634181660000|2021-10-14 03:21:00|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|3
1634181670000|2021-10-14 03:21:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634181680000|2021-10-14 03:21:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1634181690000|2021-10-14 03:21:30|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|0
1634181700000|2021-10-14 03:21:40|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|0
1634181710000|2021-10-14 03:21:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634181720000|2021-10-14 03:22:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634181730000|2021-10-14 03:22:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634181770000|2021-10-14 03:22:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1634181790000|2021-10-14 03:23:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|1
1634181800000|2021-10-14 03:23:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1634181810000|2021-10-14 03:23:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634181830000|2021-10-14 03:23:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1634181840000|2021-10-14 03:24:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634181850000|2021-10-14 03:24:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1634181860000|2021-10-14 03:24:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|7
1634181870000|2021-10-14 03:24:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|4
1634181910000|2021-10-14 03:25:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634181920000|2021-10-14 03:25:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634181930000|2021-10-14 03:25:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1634181960000|2021-10-14 03:26:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1634181970000|2021-10-14 03:26:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634181980000|2021-10-14 03:26:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1634182000000|2021-10-14 03:26:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1634182010000|2021-10-14 03:26:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1634182020000|2021-10-14 03:27:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|1
1634182050000|2021-10-14 03:27:30|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1634182060000|2021-10-14 03:27:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634182070000|2021-10-14 03:27:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1634182080000|2021-10-14 03:28:00|||||||||1
1634182090000|2021-10-14 03:28:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634182100000|2021-10-14 03:28:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634182110000|2021-10-14 03:28:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634182120000|2021-10-14 03:28:40|2248.5|2248.2|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|0
1634182140000|2021-10-14 03:29:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|4
1634182150000|2021-10-14 03:29:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1634182160000|2021-10-14 03:29:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634182170000|2021-10-14 03:29:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1634182180000|2021-10-14 03:29:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1634182190000|2021-10-14 03:29:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634182200000|2021-10-14 03:30:00|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1634182210000|2021-10-14 03:30:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1634182220000|2021-10-14 03:30:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|2
1634182230000|2021-10-14 03:30:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|6
1634182240000|2021-10-14 03:30:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|5
1634182270000|2021-10-14 03:31:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1634182280000|2021-10-14 03:31:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1634182290000|2021-10-14 03:31:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1634182300000|2021-10-14 03:31:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1634182310000|2021-10-14 03:31:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1634182320000|2021-10-14 03:32:00|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1634182330000|2021-10-14 03:32:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1634182340000|2021-10-14 03:32:20|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|5
1634182350000|2021-10-14 03:32:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1634182360000|2021-10-14 03:32:40|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|2
1634182370000|2021-10-14 03:32:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1634182380000|2021-10-14 03:33:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|0
1634182390000|2021-10-14 03:33:10|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1634182400000|2021-10-14 03:33:20|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|1
1634182420000|2021-10-14 03:33:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1634182430000|2021-10-14 03:33:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1634182450000|2021-10-14 03:34:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1634182460000|2021-10-14 03:34:20|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|0
1634182470000|2021-10-14 03:34:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|0
1634182480000|2021-10-14 03:34:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1634182490000|2021-10-14 03:34:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1634182500000|2021-10-14 03:35:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1634182510000|2021-10-14 03:35:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1634182530000|2021-10-14 03:35:30|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1634182540000|2021-10-14 03:35:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|2
1634182550000|2021-10-14 03:35:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1634182560000|2021-10-14 03:36:00|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|5
1634182570000|2021-10-14 03:36:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|0
1634182580000|2021-10-14 03:36:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1634182590000|2021-10-14 03:36:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1634182600000|2021-10-14 03:36:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1634182610000|2021-10-14 03:36:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1634182640000|2021-10-14 03:37:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1634182650000|2021-10-14 03:37:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1634182660000|2021-10-14 03:37:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1634182670000|2021-10-14 03:37:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1634182680000|2021-10-14 03:38:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1634182690000|2021-10-14 03:38:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1634182720000|2021-10-14 03:38:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634182730000|2021-10-14 03:38:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634182740000|2021-10-14 03:39:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1634182760000|2021-10-14 03:39:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1634182800000|2021-10-14 03:40:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1634182810000|2021-10-14 03:40:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|2
1634182820000|2021-10-14 03:40:20|||||||||1
1634182830000|2021-10-14 03:40:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1634182850000|2021-10-14 03:40:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1634182860000|2021-10-14 03:41:00|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634182870000|2021-10-14 03:41:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1634182880000|2021-10-14 03:41:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634182890000|2021-10-14 03:41:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1634182900000|2021-10-14 03:41:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1634182910000|2021-10-14 03:41:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634182920000|2021-10-14 03:42:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634182930000|2021-10-14 03:42:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1634182940000|2021-10-14 03:42:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634182950000|2021-10-14 03:42:30|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|0
1634182960000|2021-10-14 03:42:40|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634182970000|2021-10-14 03:42:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634182990000|2021-10-14 03:43:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634183000000|2021-10-14 03:43:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634183010000|2021-10-14 03:43:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634183020000|2021-10-14 03:43:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1634183030000|2021-10-14 03:43:50|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1634183040000|2021-10-14 03:44:00|2249.4|2249.1|2249.9|2249.6|2249.9|2249.6|2249.3|2249|17
1634183050000|2021-10-14 03:44:10|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|24
1634183060000|2021-10-14 03:44:20|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1634183070000|2021-10-14 03:44:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1634183080000|2021-10-14 03:44:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|3
1634183090000|2021-10-14 03:44:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1634183100000|2021-10-14 03:45:00|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|12
1634183110000|2021-10-14 03:45:10|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|7
1634183120000|2021-10-14 03:45:20|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|2
1634183130000|2021-10-14 03:45:30|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|0
1634183140000|2021-10-14 03:45:40|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|3
1634183150000|2021-10-14 03:45:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1634183160000|2021-10-14 03:46:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|7
1634183170000|2021-10-14 03:46:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1634183180000|2021-10-14 03:46:20|2250.5|2250.2|2250.9|2250.6|2251.1|2250.8|2250.5|2250.2|15
1634183190000|2021-10-14 03:46:30|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1634183200000|2021-10-14 03:46:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1634183210000|2021-10-14 03:46:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1634183220000|2021-10-14 03:47:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|1
1634183230000|2021-10-14 03:47:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|4
1634183240000|2021-10-14 03:47:20|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|3
1634183250000|2021-10-14 03:47:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|1
1634183260000|2021-10-14 03:47:40|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1634183270000|2021-10-14 03:47:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1634183280000|2021-10-14 03:48:00|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1634183290000|2021-10-14 03:48:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1634183300000|2021-10-14 03:48:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1634183310000|2021-10-14 03:48:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1634183330000|2021-10-14 03:48:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1634183340000|2021-10-14 03:49:00|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1634183350000|2021-10-14 03:49:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|2
1634183360000|2021-10-14 03:49:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|2
1634183370000|2021-10-14 03:49:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|2
1634183380000|2021-10-14 03:49:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|2
1634183390000|2021-10-14 03:49:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1634183400000|2021-10-14 03:50:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1634183410000|2021-10-14 03:50:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1634183420000|2021-10-14 03:50:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1634183430000|2021-10-14 03:50:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1634183440000|2021-10-14 03:50:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|5
1634183450000|2021-10-14 03:50:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|3
1634183460000|2021-10-14 03:51:00|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.1|2249.8|0
1634183470000|2021-10-14 03:51:10|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2250.1|2249.8|1
1634183480000|2021-10-14 03:51:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1634183490000|2021-10-14 03:51:30|||||||||2
1634183500000|2021-10-14 03:51:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1634183510000|2021-10-14 03:51:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|0
1634183520000|2021-10-14 03:52:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634183530000|2021-10-14 03:52:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634183540000|2021-10-14 03:52:20|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|1
1634183560000|2021-10-14 03:52:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1634183570000|2021-10-14 03:52:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|1
1634183580000|2021-10-14 03:53:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1634183590000|2021-10-14 03:53:10|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|1
1634183600000|2021-10-14 03:53:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1634183610000|2021-10-14 03:53:30|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|0
1634183620000|2021-10-14 03:53:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1634183630000|2021-10-14 03:53:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1634183650000|2021-10-14 03:54:10|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1634183660000|2021-10-14 03:54:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634183670000|2021-10-14 03:54:30|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|0
1634183680000|2021-10-14 03:54:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1634183690000|2021-10-14 03:54:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|0
1634183700000|2021-10-14 03:55:00|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1634183710000|2021-10-14 03:55:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|2
1634183720000|2021-10-14 03:55:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1634183730000|2021-10-14 03:55:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1634183740000|2021-10-14 03:55:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1634183750000|2021-10-14 03:55:50|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1634183760000|2021-10-14 03:56:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1634183770000|2021-10-14 03:56:10|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634183780000|2021-10-14 03:56:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1634183790000|2021-10-14 03:56:30|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1634183800000|2021-10-14 03:56:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|1
1634183810000|2021-10-14 03:56:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1634183820000|2021-10-14 03:57:00|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|0
1634183840000|2021-10-14 03:57:20|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|1
1634183860000|2021-10-14 03:57:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1634183870000|2021-10-14 03:57:50|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|2
1634183880000|2021-10-14 03:58:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1634183890000|2021-10-14 03:58:10|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1634183900000|2021-10-14 03:58:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1634183910000|2021-10-14 03:58:30|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|3
1634183920000|2021-10-14 03:58:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1634183970000|2021-10-14 03:59:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1634183990000|2021-10-14 03:59:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634184000000|2021-10-14 04:00:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|9
1634184010000|2021-10-14 04:00:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634184020000|2021-10-14 04:00:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634184030000|2021-10-14 04:00:30|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634184040000|2021-10-14 04:00:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634184050000|2021-10-14 04:00:50|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634184060000|2021-10-14 04:01:00|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634184070000|2021-10-14 04:01:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|2
1634184080000|2021-10-14 04:01:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|0
1634184090000|2021-10-14 04:01:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1634184110000|2021-10-14 04:01:50|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|1
1634184130000|2021-10-14 04:02:10|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1634184140000|2021-10-14 04:02:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634184150000|2021-10-14 04:02:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634184160000|2021-10-14 04:02:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634184170000|2021-10-14 04:02:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634184180000|2021-10-14 04:03:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|5
1634184190000|2021-10-14 04:03:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1634184200000|2021-10-14 04:03:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634184210000|2021-10-14 04:03:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634184240000|2021-10-14 04:04:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634184270000|2021-10-14 04:04:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1634184280000|2021-10-14 04:04:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634184290000|2021-10-14 04:04:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634184310000|2021-10-14 04:05:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634184320000|2021-10-14 04:05:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634184330000|2021-10-14 04:05:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634184340000|2021-10-14 04:05:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634184350000|2021-10-14 04:05:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634184360000|2021-10-14 04:06:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1634184370000|2021-10-14 04:06:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1634184380000|2021-10-14 04:06:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634184390000|2021-10-14 04:06:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1634184400000|2021-10-14 04:06:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634184420000|2021-10-14 04:07:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634184430000|2021-10-14 04:07:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634184450000|2021-10-14 04:07:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634184460000|2021-10-14 04:07:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634184510000|2021-10-14 04:08:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634184530000|2021-10-14 04:08:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634184550000|2021-10-14 04:09:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634184580000|2021-10-14 04:09:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1634184590000|2021-10-14 04:09:50|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|3
1634184600000|2021-10-14 04:10:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634184610000|2021-10-14 04:10:10|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|0
1634184620000|2021-10-14 04:10:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634184640000|2021-10-14 04:10:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|0
1634184650000|2021-10-14 04:10:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634184660000|2021-10-14 04:11:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634184670000|2021-10-14 04:11:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1634184680000|2021-10-14 04:11:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1634184690000|2021-10-14 04:11:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634184700000|2021-10-14 04:11:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634184720000|2021-10-14 04:12:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634184730000|2021-10-14 04:12:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|1
1634184740000|2021-10-14 04:12:20|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|0
1634184750000|2021-10-14 04:12:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634184770000|2021-10-14 04:12:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1634184780000|2021-10-14 04:13:00|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1634184790000|2021-10-14 04:13:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634184800000|2021-10-14 04:13:20|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1634184810000|2021-10-14 04:13:30|||||||||2
1634184820000|2021-10-14 04:13:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1634184860000|2021-10-14 04:14:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1634184910000|2021-10-14 04:15:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634184920000|2021-10-14 04:15:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1634184930000|2021-10-14 04:15:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634184940000|2021-10-14 04:15:40|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|0
1634184950000|2021-10-14 04:15:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1634184960000|2021-10-14 04:16:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634184980000|2021-10-14 04:16:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634184990000|2021-10-14 04:16:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634185000000|2021-10-14 04:16:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634185010000|2021-10-14 04:16:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634185020000|2021-10-14 04:17:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634185050000|2021-10-14 04:17:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634185060000|2021-10-14 04:17:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1634185070000|2021-10-14 04:17:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634185090000|2021-10-14 04:18:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634185140000|2021-10-14 04:19:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1634185150000|2021-10-14 04:19:10|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|1
1634185160000|2021-10-14 04:19:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634185180000|2021-10-14 04:19:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634185200000|2021-10-14 04:20:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634185210000|2021-10-14 04:20:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1634185220000|2021-10-14 04:20:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1634185230000|2021-10-14 04:20:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1634185240000|2021-10-14 04:20:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1634185250000|2021-10-14 04:20:50|||||||||1
1634185270000|2021-10-14 04:21:10|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|1
1634185280000|2021-10-14 04:21:20|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634185290000|2021-10-14 04:21:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634185300000|2021-10-14 04:21:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634185310000|2021-10-14 04:21:50|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634185340000|2021-10-14 04:22:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1634185360000|2021-10-14 04:22:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634185370000|2021-10-14 04:22:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1634185380000|2021-10-14 04:23:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1634185390000|2021-10-14 04:23:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634185410000|2021-10-14 04:23:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1634185420000|2021-10-14 04:23:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634185440000|2021-10-14 04:24:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634185450000|2021-10-14 04:24:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634185470000|2021-10-14 04:24:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1634185480000|2021-10-14 04:24:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634185490000|2021-10-14 04:24:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634185500000|2021-10-14 04:25:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634185520000|2021-10-14 04:25:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634185530000|2021-10-14 04:25:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634185540000|2021-10-14 04:25:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634185550000|2021-10-14 04:25:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634185560000|2021-10-14 04:26:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634185570000|2021-10-14 04:26:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634185600000|2021-10-14 04:26:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1634185610000|2021-10-14 04:26:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1634185630000|2021-10-14 04:27:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634185650000|2021-10-14 04:27:30|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1634185660000|2021-10-14 04:27:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634185680000|2021-10-14 04:28:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1634185710000|2021-10-14 04:28:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634185730000|2021-10-14 04:28:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634185740000|2021-10-14 04:29:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634185760000|2021-10-14 04:29:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634185770000|2021-10-14 04:29:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634185780000|2021-10-14 04:29:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634185790000|2021-10-14 04:29:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634185800000|2021-10-14 04:30:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634185810000|2021-10-14 04:30:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1634185820000|2021-10-14 04:30:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634185830000|2021-10-14 04:30:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1634185850000|2021-10-14 04:30:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634185860000|2021-10-14 04:31:00|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|2
1634185870000|2021-10-14 04:31:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1634185880000|2021-10-14 04:31:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634185890000|2021-10-14 04:31:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1634185900000|2021-10-14 04:31:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1634185910000|2021-10-14 04:31:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1634185920000|2021-10-14 04:32:00|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1634185930000|2021-10-14 04:32:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|5
1634185950000|2021-10-14 04:32:30|||||||||1
1634185970000|2021-10-14 04:32:50|||||||||1
1634185980000|2021-10-14 04:33:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1634185990000|2021-10-14 04:33:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1634186000000|2021-10-14 04:33:20|||||||||1
1634186010000|2021-10-14 04:33:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634186020000|2021-10-14 04:33:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634186030000|2021-10-14 04:33:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634186040000|2021-10-14 04:34:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634186060000|2021-10-14 04:34:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634186070000|2021-10-14 04:34:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634186080000|2021-10-14 04:34:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1634186100000|2021-10-14 04:35:00|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|2
1634186110000|2021-10-14 04:35:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634186120000|2021-10-14 04:35:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634186130000|2021-10-14 04:35:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634186140000|2021-10-14 04:35:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634186150000|2021-10-14 04:35:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634186160000|2021-10-14 04:36:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634186170000|2021-10-14 04:36:10|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1634186180000|2021-10-14 04:36:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634186190000|2021-10-14 04:36:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634186200000|2021-10-14 04:36:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634186230000|2021-10-14 04:37:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634186240000|2021-10-14 04:37:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1634186270000|2021-10-14 04:37:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1634186280000|2021-10-14 04:38:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634186300000|2021-10-14 04:38:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634186310000|2021-10-14 04:38:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634186330000|2021-10-14 04:38:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634186340000|2021-10-14 04:39:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1634186350000|2021-10-14 04:39:10|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|4
1634186360000|2021-10-14 04:39:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634186370000|2021-10-14 04:39:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1634186380000|2021-10-14 04:39:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634186390000|2021-10-14 04:39:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634186400000|2021-10-14 04:40:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1634186410000|2021-10-14 04:40:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|0
1634186420000|2021-10-14 04:40:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1634186430000|2021-10-14 04:40:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|0
1634186460000|2021-10-14 04:41:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634186490000|2021-10-14 04:41:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1634186500000|2021-10-14 04:41:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634186510000|2021-10-14 04:41:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634186520000|2021-10-14 04:42:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634186530000|2021-10-14 04:42:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634186540000|2021-10-14 04:42:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634186550000|2021-10-14 04:42:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1634186560000|2021-10-14 04:42:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634186570000|2021-10-14 04:42:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634186580000|2021-10-14 04:43:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634186590000|2021-10-14 04:43:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634186610000|2021-10-14 04:43:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1634186640000|2021-10-14 04:44:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1634186650000|2021-10-14 04:44:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634186670000|2021-10-14 04:44:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634186680000|2021-10-14 04:44:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1634186690000|2021-10-14 04:44:50|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1634186700000|2021-10-14 04:45:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634186720000|2021-10-14 04:45:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|5
1634186730000|2021-10-14 04:45:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1634186750000|2021-10-14 04:45:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1634186760000|2021-10-14 04:46:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1634186770000|2021-10-14 04:46:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634186780000|2021-10-14 04:46:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634186790000|2021-10-14 04:46:30|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634186800000|2021-10-14 04:46:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1634186810000|2021-10-14 04:46:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1634186820000|2021-10-14 04:47:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634186830000|2021-10-14 04:47:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|8
1634186840000|2021-10-14 04:47:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634186850000|2021-10-14 04:47:30|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|5
1634186860000|2021-10-14 04:47:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1634186870000|2021-10-14 04:47:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1634186890000|2021-10-14 04:48:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1634186900000|2021-10-14 04:48:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1634186920000|2021-10-14 04:48:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634186930000|2021-10-14 04:48:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1634186940000|2021-10-14 04:49:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634186950000|2021-10-14 04:49:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|1
1634186960000|2021-10-14 04:49:20|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634186970000|2021-10-14 04:49:30|||||||||4
1634187000000|2021-10-14 04:50:00|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1634187010000|2021-10-14 04:50:10|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1634187020000|2021-10-14 04:50:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634187030000|2021-10-14 04:50:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1634187040000|2021-10-14 04:50:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1634187050000|2021-10-14 04:50:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634187060000|2021-10-14 04:51:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|1
1634187070000|2021-10-14 04:51:10|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634187080000|2021-10-14 04:51:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1634187090000|2021-10-14 04:51:30|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|0
1634187100000|2021-10-14 04:51:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634187110000|2021-10-14 04:51:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1634187120000|2021-10-14 04:52:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634187140000|2021-10-14 04:52:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634187150000|2021-10-14 04:52:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|1
1634187160000|2021-10-14 04:52:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1634187180000|2021-10-14 04:53:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634187190000|2021-10-14 04:53:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1634187200000|2021-10-14 04:53:20|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|0
1634187210000|2021-10-14 04:53:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1634187220000|2021-10-14 04:53:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634187230000|2021-10-14 04:53:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1634187240000|2021-10-14 04:54:00|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|0
1634187250000|2021-10-14 04:54:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634187260000|2021-10-14 04:54:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1634187270000|2021-10-14 04:54:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1634187280000|2021-10-14 04:54:40|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|1
1634187290000|2021-10-14 04:54:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634187300000|2021-10-14 04:55:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634187310000|2021-10-14 04:55:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1634187330000|2021-10-14 04:55:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634187350000|2021-10-14 04:55:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634187360000|2021-10-14 04:56:00|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1634187370000|2021-10-14 04:56:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634187390000|2021-10-14 04:56:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634187400000|2021-10-14 04:56:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634187410000|2021-10-14 04:56:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634187430000|2021-10-14 04:57:10|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1634187440000|2021-10-14 04:57:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1634187450000|2021-10-14 04:57:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1634187460000|2021-10-14 04:57:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1634187470000|2021-10-14 04:57:50|||||||||2
1634187480000|2021-10-14 04:58:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1634187490000|2021-10-14 04:58:10|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634187530000|2021-10-14 04:58:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1634187540000|2021-10-14 04:59:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634187550000|2021-10-14 04:59:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634187560000|2021-10-14 04:59:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634187570000|2021-10-14 04:59:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1634187580000|2021-10-14 04:59:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634187590000|2021-10-14 04:59:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1634187600000|2021-10-14 05:00:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1634187610000|2021-10-14 05:00:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634187620000|2021-10-14 05:00:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1634187640000|2021-10-14 05:00:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1634187660000|2021-10-14 05:01:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1634187670000|2021-10-14 05:01:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1634187680000|2021-10-14 05:01:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634187690000|2021-10-14 05:01:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1634187700000|2021-10-14 05:01:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634187710000|2021-10-14 05:01:50|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634187720000|2021-10-14 05:02:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1634187730000|2021-10-14 05:02:10|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|0
1634187740000|2021-10-14 05:02:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634187750000|2021-10-14 05:02:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634187770000|2021-10-14 05:02:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1634187790000|2021-10-14 05:03:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1634187800000|2021-10-14 05:03:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1634187820000|2021-10-14 05:03:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1634187830000|2021-10-14 05:03:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|1
1634187850000|2021-10-14 05:04:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1634187870000|2021-10-14 05:04:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634187880000|2021-10-14 05:04:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1634187890000|2021-10-14 05:04:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634187900000|2021-10-14 05:05:00|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1634187920000|2021-10-14 05:05:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|4
1634187930000|2021-10-14 05:05:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634187940000|2021-10-14 05:05:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1634187950000|2021-10-14 05:05:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1634187960000|2021-10-14 05:06:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|2
1634187970000|2021-10-14 05:06:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|6
1634187990000|2021-10-14 05:06:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1634188000000|2021-10-14 05:06:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1634188010000|2021-10-14 05:06:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|2
1634188020000|2021-10-14 05:07:00|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|0
1634188030000|2021-10-14 05:07:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|0
1634188050000|2021-10-14 05:07:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1634188060000|2021-10-14 05:07:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|0
1634188070000|2021-10-14 05:07:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1634188080000|2021-10-14 05:08:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|0
1634188090000|2021-10-14 05:08:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1634188100000|2021-10-14 05:08:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634188110000|2021-10-14 05:08:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634188120000|2021-10-14 05:08:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634188130000|2021-10-14 05:08:50|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1634188140000|2021-10-14 05:09:00|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|1
1634188150000|2021-10-14 05:09:10|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|2
1634188170000|2021-10-14 05:09:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1634188180000|2021-10-14 05:09:40|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1634188190000|2021-10-14 05:09:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|0
1634188200000|2021-10-14 05:10:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|1
1634188210000|2021-10-14 05:10:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1634188220000|2021-10-14 05:10:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1634188230000|2021-10-14 05:10:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1634188250000|2021-10-14 05:10:50|||||||||1
1634188260000|2021-10-14 05:11:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1634188290000|2021-10-14 05:11:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|1
1634188300000|2021-10-14 05:11:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1634188310000|2021-10-14 05:11:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634188320000|2021-10-14 05:12:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1634188330000|2021-10-14 05:12:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1634188340000|2021-10-14 05:12:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1634188350000|2021-10-14 05:12:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1634188360000|2021-10-14 05:12:40|||||||||1
1634188370000|2021-10-14 05:12:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1634188380000|2021-10-14 05:13:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634188410000|2021-10-14 05:13:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1634188420000|2021-10-14 05:13:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1634188430000|2021-10-14 05:13:50|||||||||2
1634188440000|2021-10-14 05:14:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|7
1634188450000|2021-10-14 05:14:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1634188460000|2021-10-14 05:14:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634188470000|2021-10-14 05:14:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634188480000|2021-10-14 05:14:40|||||||||1
1634188500000|2021-10-14 05:15:00|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|1
1634188520000|2021-10-14 05:15:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1634188540000|2021-10-14 05:15:40|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|1
1634188550000|2021-10-14 05:15:50|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|2
1634188560000|2021-10-14 05:16:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1634188570000|2021-10-14 05:16:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1634188580000|2021-10-14 05:16:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|0
1634188600000|2021-10-14 05:16:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1634188610000|2021-10-14 05:16:50|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1634188630000|2021-10-14 05:17:10|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1634188640000|2021-10-14 05:17:20|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|0
1634188650000|2021-10-14 05:17:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1634188660000|2021-10-14 05:17:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1634188680000|2021-10-14 05:18:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1634188690000|2021-10-14 05:18:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1634188700000|2021-10-14 05:18:20|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|0
1634188710000|2021-10-14 05:18:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|1
1634188740000|2021-10-14 05:19:00|||||||||1
1634188750000|2021-10-14 05:19:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1634188760000|2021-10-14 05:19:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1634188770000|2021-10-14 05:19:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1634188780000|2021-10-14 05:19:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1634188790000|2021-10-14 05:19:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1634188800000|2021-10-14 05:20:00|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1634188810000|2021-10-14 05:20:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1634188820000|2021-10-14 05:20:20|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|0
1634188830000|2021-10-14 05:20:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1634188840000|2021-10-14 05:20:40|||||||||1
1634188860000|2021-10-14 05:21:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1634188870000|2021-10-14 05:21:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|1
1634188880000|2021-10-14 05:21:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634188890000|2021-10-14 05:21:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634188900000|2021-10-14 05:21:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634188910000|2021-10-14 05:21:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634188920000|2021-10-14 05:22:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634188930000|2021-10-14 05:22:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1634188940000|2021-10-14 05:22:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634188950000|2021-10-14 05:22:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1634188960000|2021-10-14 05:22:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634188970000|2021-10-14 05:22:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1634188980000|2021-10-14 05:23:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1634189010000|2021-10-14 05:23:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634189020000|2021-10-14 05:23:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634189030000|2021-10-14 05:23:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634189040000|2021-10-14 05:24:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634189050000|2021-10-14 05:24:10|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|1
1634189060000|2021-10-14 05:24:20|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|0
1634189070000|2021-10-14 05:24:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634189090000|2021-10-14 05:24:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1634189100000|2021-10-14 05:25:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|2
1634189120000|2021-10-14 05:25:20|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634189130000|2021-10-14 05:25:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|3
1634189140000|2021-10-14 05:25:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1634189150000|2021-10-14 05:25:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|0
1634189160000|2021-10-14 05:26:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634189170000|2021-10-14 05:26:10|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1634189180000|2021-10-14 05:26:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1634189190000|2021-10-14 05:26:30|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|0
1634189200000|2021-10-14 05:26:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634189210000|2021-10-14 05:26:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1634189220000|2021-10-14 05:27:00|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1634189240000|2021-10-14 05:27:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1634189250000|2021-10-14 05:27:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1634189260000|2021-10-14 05:27:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1634189280000|2021-10-14 05:28:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|0
1634189290000|2021-10-14 05:28:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1634189320000|2021-10-14 05:28:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634189330000|2021-10-14 05:28:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1634189340000|2021-10-14 05:29:00|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|2
1634189350000|2021-10-14 05:29:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634189360000|2021-10-14 05:29:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1634189370000|2021-10-14 05:29:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1634189380000|2021-10-14 05:29:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634189390000|2021-10-14 05:29:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634189400000|2021-10-14 05:30:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1634189420000|2021-10-14 05:30:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1634189440000|2021-10-14 05:30:40|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|2
1634189450000|2021-10-14 05:30:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1634189460000|2021-10-14 05:31:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1634189470000|2021-10-14 05:31:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1634189480000|2021-10-14 05:31:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1634189520000|2021-10-14 05:32:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1634189530000|2021-10-14 05:32:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1634189550000|2021-10-14 05:32:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|6
1634189560000|2021-10-14 05:32:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1634189570000|2021-10-14 05:32:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634189580000|2021-10-14 05:33:00|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|2
1634189590000|2021-10-14 05:33:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634189600000|2021-10-14 05:33:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634189610000|2021-10-14 05:33:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1634189620000|2021-10-14 05:33:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1634189630000|2021-10-14 05:33:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1634189660000|2021-10-14 05:34:20|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1634189670000|2021-10-14 05:34:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634189680000|2021-10-14 05:34:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634189700000|2021-10-14 05:35:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|2
1634189710000|2021-10-14 05:35:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|6
1634189720000|2021-10-14 05:35:20|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1634189730000|2021-10-14 05:35:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1634189740000|2021-10-14 05:35:40|||||||||2
1634189750000|2021-10-14 05:35:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1634189760000|2021-10-14 05:36:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1634189770000|2021-10-14 05:36:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1634189810000|2021-10-14 05:36:50|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1634189820000|2021-10-14 05:37:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634189830000|2021-10-14 05:37:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634189840000|2021-10-14 05:37:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634189850000|2021-10-14 05:37:30|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634189860000|2021-10-14 05:37:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634189870000|2021-10-14 05:37:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634189890000|2021-10-14 05:38:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634189900000|2021-10-14 05:38:20|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1634189910000|2021-10-14 05:38:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634189920000|2021-10-14 05:38:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1634189940000|2021-10-14 05:39:00|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1634189960000|2021-10-14 05:39:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1634189970000|2021-10-14 05:39:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1634189980000|2021-10-14 05:39:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1634189990000|2021-10-14 05:39:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634190000000|2021-10-14 05:40:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|4
1634190010000|2021-10-14 05:40:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634190020000|2021-10-14 05:40:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1634190050000|2021-10-14 05:40:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634190060000|2021-10-14 05:41:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1634190070000|2021-10-14 05:41:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|2
1634190100000|2021-10-14 05:41:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1634190130000|2021-10-14 05:42:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1634190140000|2021-10-14 05:42:20|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1634190150000|2021-10-14 05:42:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|1
1634190160000|2021-10-14 05:42:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1634190180000|2021-10-14 05:43:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1634190190000|2021-10-14 05:43:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1634190200000|2021-10-14 05:43:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1634190210000|2021-10-14 05:43:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|0
1634190220000|2021-10-14 05:43:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1634190230000|2021-10-14 05:43:50|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|2
1634190260000|2021-10-14 05:44:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1634190270000|2021-10-14 05:44:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1634190280000|2021-10-14 05:44:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1634190290000|2021-10-14 05:44:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1634190300000|2021-10-14 05:45:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|1
1634190310000|2021-10-14 05:45:10|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|1
1634190330000|2021-10-14 05:45:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1634190340000|2021-10-14 05:45:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1634190350000|2021-10-14 05:45:50|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1634190360000|2021-10-14 05:46:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1634190370000|2021-10-14 05:46:10|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|3
1634190380000|2021-10-14 05:46:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1634190390000|2021-10-14 05:46:30|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|2
1634190410000|2021-10-14 05:46:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|4
1634190420000|2021-10-14 05:47:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1634190430000|2021-10-14 05:47:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1634190450000|2021-10-14 05:47:30|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1634190480000|2021-10-14 05:48:00|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|1
1634190490000|2021-10-14 05:48:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1634190500000|2021-10-14 05:48:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1634190510000|2021-10-14 05:48:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1634190520000|2021-10-14 05:48:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1634190540000|2021-10-14 05:49:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|2
1634190570000|2021-10-14 05:49:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1634190580000|2021-10-14 05:49:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1634190600000|2021-10-14 05:50:00|2250.4|2250.1|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|6
1634190610000|2021-10-14 05:50:10|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|3
1634190620000|2021-10-14 05:50:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1634190640000|2021-10-14 05:50:40|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1634190650000|2021-10-14 05:50:50|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1634190660000|2021-10-14 05:51:00|2250.7|2250.4|2251.5|2251.2|2251.5|2251.2|2250.7|2250.4|43
1634190670000|2021-10-14 05:51:10|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|12
1634190680000|2021-10-14 05:51:20|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251|2250.7|76
1634190690000|2021-10-14 05:51:30|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|3
1634190700000|2021-10-14 05:51:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1634190710000|2021-10-14 05:51:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|1
1634190720000|2021-10-14 05:52:00|2251|2250.7|2251.4|2251.1|2251.5|2251.2|2251|2250.7|2
1634190730000|2021-10-14 05:52:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1634190740000|2021-10-14 05:52:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1634190750000|2021-10-14 05:52:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1634190760000|2021-10-14 05:52:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|1
1634190770000|2021-10-14 05:52:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|4
1634190780000|2021-10-14 05:53:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1634190790000|2021-10-14 05:53:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1634190800000|2021-10-14 05:53:20|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1634190810000|2021-10-14 05:53:30|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1634190830000|2021-10-14 05:53:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|5
1634190840000|2021-10-14 05:54:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|2
1634190850000|2021-10-14 05:54:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|7
1634190870000|2021-10-14 05:54:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1634190880000|2021-10-14 05:54:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|8
1634190890000|2021-10-14 05:54:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1634190900000|2021-10-14 05:55:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|5
1634190910000|2021-10-14 05:55:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1634190920000|2021-10-14 05:55:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|5
1634190930000|2021-10-14 05:55:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1634190960000|2021-10-14 05:56:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|6
1634190970000|2021-10-14 05:56:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1634190980000|2021-10-14 05:56:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|0
1634190990000|2021-10-14 05:56:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1634191010000|2021-10-14 05:56:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1634191030000|2021-10-14 05:57:10|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|4
1634191040000|2021-10-14 05:57:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1634191050000|2021-10-14 05:57:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|1
1634191060000|2021-10-14 05:57:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1634191070000|2021-10-14 05:57:50|||||||||2
1634191080000|2021-10-14 05:58:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1634191090000|2021-10-14 05:58:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1634191100000|2021-10-14 05:58:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1634191120000|2021-10-14 05:58:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1634191130000|2021-10-14 05:58:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1634191140000|2021-10-14 05:59:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1634191170000|2021-10-14 05:59:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|2
1634191180000|2021-10-14 05:59:40|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|3
1634191190000|2021-10-14 05:59:50|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|19
1634191200000|2021-10-14 06:00:00|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|20
1634191210000|2021-10-14 06:00:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|6
1634191220000|2021-10-14 06:00:20|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1634191230000|2021-10-14 06:00:30|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|1
1634191240000|2021-10-14 06:00:40|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|6
1634191250000|2021-10-14 06:00:50|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|9
1634191260000|2021-10-14 06:01:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|6
1634191270000|2021-10-14 06:01:10|2252.6|2252.3|2254.2|2253.9|2254.2|2253.9|2252.6|2252.3|103
1634191280000|2021-10-14 06:01:20|2254.3|2254|2252.3|2252|2254.3|2254|2252|2251.7|135
1634191290000|2021-10-14 06:01:30|2252.2|2251.9|2251.8|2251.5|2252.4|2252.1|2251.5|2251.2|35
1634191300000|2021-10-14 06:01:40|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|14
1634191310000|2021-10-14 06:01:50|2251.4|2251.1|2251.1|2250.8|2251.6|2251.3|2251|2250.7|6
1634191320000|2021-10-14 06:02:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|5
1634191330000|2021-10-14 06:02:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1634191340000|2021-10-14 06:02:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|1
1634191350000|2021-10-14 06:02:30|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1634191360000|2021-10-14 06:02:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|4
1634191370000|2021-10-14 06:02:50|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|3
1634191380000|2021-10-14 06:03:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|3
1634191390000|2021-10-14 06:03:10|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|7
1634191400000|2021-10-14 06:03:20|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|0
1634191410000|2021-10-14 06:03:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1634191420000|2021-10-14 06:03:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|6
1634191430000|2021-10-14 06:03:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1634191440000|2021-10-14 06:04:00|2250.2|2249.9|2249.5|2249.2|2250.3|2250|2249.5|2249.2|7
1634191450000|2021-10-14 06:04:10|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|4
1634191460000|2021-10-14 06:04:20|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|3
1634191470000|2021-10-14 06:04:30|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|2
1634191480000|2021-10-14 06:04:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1634191490000|2021-10-14 06:04:50|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250|2249.7|2
1634191500000|2021-10-14 06:05:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2249.9|2249.6|14
1634191510000|2021-10-14 06:05:10|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|31
1634191520000|2021-10-14 06:05:20|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|13
1634191530000|2021-10-14 06:05:30|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|37
1634191540000|2021-10-14 06:05:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|41
1634191550000|2021-10-14 06:05:50|||||||||4
1634191560000|2021-10-14 06:06:00|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2249.9|2249.6|65
1634191570000|2021-10-14 06:06:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|7
1634191580000|2021-10-14 06:06:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|2
1634191590000|2021-10-14 06:06:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|4
1634191600000|2021-10-14 06:06:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.1|2249.8|7
1634191610000|2021-10-14 06:06:50|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|7
1634191620000|2021-10-14 06:07:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|1
1634191630000|2021-10-14 06:07:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|0
1634191640000|2021-10-14 06:07:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|2
1634191650000|2021-10-14 06:07:30|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|6
1634191660000|2021-10-14 06:07:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2
1634191670000|2021-10-14 06:07:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|6
1634191680000|2021-10-14 06:08:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|8
1634191690000|2021-10-14 06:08:10|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1634191700000|2021-10-14 06:08:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|1
1634191710000|2021-10-14 06:08:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|1
1634191720000|2021-10-14 06:08:40|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|3
1634191730000|2021-10-14 06:08:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1634191740000|2021-10-14 06:09:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|13
1634191760000|2021-10-14 06:09:20|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|10
1634191770000|2021-10-14 06:09:30|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|4
1634191780000|2021-10-14 06:09:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1634191790000|2021-10-14 06:09:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1634191800000|2021-10-14 06:10:00|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|6
1634191810000|2021-10-14 06:10:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|3
1634191830000|2021-10-14 06:10:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|5
1634191840000|2021-10-14 06:10:40|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|9
1634191850000|2021-10-14 06:10:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|14
1634191860000|2021-10-14 06:11:00|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|3
1634191870000|2021-10-14 06:11:10|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|2
1634191880000|2021-10-14 06:11:20|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1634191890000|2021-10-14 06:11:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|2
1634191900000|2021-10-14 06:11:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|6
1634191910000|2021-10-14 06:11:50|||||||||1
1634191920000|2021-10-14 06:12:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1634191930000|2021-10-14 06:12:10|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1634191940000|2021-10-14 06:12:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|7
1634191950000|2021-10-14 06:12:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1634191960000|2021-10-14 06:12:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|8
1634191970000|2021-10-14 06:12:50|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|7
1634191980000|2021-10-14 06:13:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|15
1634191990000|2021-10-14 06:13:10|2252.6|2252.3|2253.2|2252.9|2253.2|2252.9|2252.6|2252.3|5
1634192000000|2021-10-14 06:13:20|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|2
1634192010000|2021-10-14 06:13:30|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1634192020000|2021-10-14 06:13:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|4
1634192030000|2021-10-14 06:13:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|2
1634192040000|2021-10-14 06:14:00|2253.2|2252.9|2253.7|2253.4|2253.7|2253.4|2253.2|2252.9|4
1634192050000|2021-10-14 06:14:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|4
1634192060000|2021-10-14 06:14:20|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|3
1634192070000|2021-10-14 06:14:30|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|0
1634192080000|2021-10-14 06:14:40|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|5
1634192090000|2021-10-14 06:14:50|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|1
1634192100000|2021-10-14 06:15:00|2253.3|2253|2253.3|2253|2253.3|2253|2253|2252.7|6
1634192110000|2021-10-14 06:15:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|15
1634192120000|2021-10-14 06:15:20|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|3
1634192130000|2021-10-14 06:15:30|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|3
1634192140000|2021-10-14 06:15:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|1
1634192150000|2021-10-14 06:15:50|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|6
1634192160000|2021-10-14 06:16:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1634192170000|2021-10-14 06:16:10|2253.4|2253.1|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|12
1634192180000|2021-10-14 06:16:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|7
1634192190000|2021-10-14 06:16:30|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|17
1634192200000|2021-10-14 06:16:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|5
1634192210000|2021-10-14 06:16:50|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|5
1634192220000|2021-10-14 06:17:00|2254.9|2254.6|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|6
1634192230000|2021-10-14 06:17:10|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|11
1634192240000|2021-10-14 06:17:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|6
1634192260000|2021-10-14 06:17:40|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|5
1634192270000|2021-10-14 06:17:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1634192280000|2021-10-14 06:18:00|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.7|2254.4|4
1634192290000|2021-10-14 06:18:10|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|2
1634192300000|2021-10-14 06:18:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1634192310000|2021-10-14 06:18:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1634192320000|2021-10-14 06:18:40|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|3
1634192330000|2021-10-14 06:18:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|1
1634192340000|2021-10-14 06:19:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|1
1634192350000|2021-10-14 06:19:10|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|5
1634192360000|2021-10-14 06:19:20|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.7|2254.4|14
1634192370000|2021-10-14 06:19:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1634192380000|2021-10-14 06:19:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|8
1634192390000|2021-10-14 06:19:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1634192400000|2021-10-14 06:20:00|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|2
1634192410000|2021-10-14 06:20:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1634192420000|2021-10-14 06:20:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1634192430000|2021-10-14 06:20:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1634192440000|2021-10-14 06:20:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1634192450000|2021-10-14 06:20:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|1
1634192460000|2021-10-14 06:21:00|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.7|2254.4|3
1634192470000|2021-10-14 06:21:10|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|1
1634192480000|2021-10-14 06:21:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|0
1634192490000|2021-10-14 06:21:30|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|1
1634192500000|2021-10-14 06:21:40|2254.9|2254.6|2255.8|2255.5|2255.9|2255.6|2254.9|2254.6|33
1634192510000|2021-10-14 06:21:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|3
1634192520000|2021-10-14 06:22:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|1
1634192530000|2021-10-14 06:22:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|5
1634192540000|2021-10-14 06:22:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1634192550000|2021-10-14 06:22:30|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|16
1634192560000|2021-10-14 06:22:40|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|30
1634192570000|2021-10-14 06:22:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|10
1634192580000|2021-10-14 06:23:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|9
1634192590000|2021-10-14 06:23:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1634192600000|2021-10-14 06:23:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|6
1634192610000|2021-10-14 06:23:30|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|8
1634192620000|2021-10-14 06:23:40|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|3
1634192630000|2021-10-14 06:23:50|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|7
1634192640000|2021-10-14 06:24:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|4
1634192650000|2021-10-14 06:24:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|15
1634192660000|2021-10-14 06:24:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|0
1634192670000|2021-10-14 06:24:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|7
1634192680000|2021-10-14 06:24:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1634192690000|2021-10-14 06:24:50|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|7
1634192700000|2021-10-14 06:25:00|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|6
1634192710000|2021-10-14 06:25:10|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|2
1634192720000|2021-10-14 06:25:20|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|3
1634192730000|2021-10-14 06:25:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1634192750000|2021-10-14 06:25:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1634192760000|2021-10-14 06:26:00|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1634192770000|2021-10-14 06:26:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|3
1634192780000|2021-10-14 06:26:20|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|4
1634192790000|2021-10-14 06:26:30|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1634192800000|2021-10-14 06:26:40|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1634192810000|2021-10-14 06:26:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|1
1634192820000|2021-10-14 06:27:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1634192830000|2021-10-14 06:27:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|0
1634192840000|2021-10-14 06:27:20|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|11
1634192850000|2021-10-14 06:27:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|5
1634192860000|2021-10-14 06:27:40|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1634192870000|2021-10-14 06:27:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1634192880000|2021-10-14 06:28:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1634192890000|2021-10-14 06:28:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|4
1634192900000|2021-10-14 06:28:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1634192910000|2021-10-14 06:28:30|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|7
1634192920000|2021-10-14 06:28:40|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|3
1634192930000|2021-10-14 06:28:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1634192940000|2021-10-14 06:29:00|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1634192950000|2021-10-14 06:29:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1634192960000|2021-10-14 06:29:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1634192970000|2021-10-14 06:29:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|1
1634192980000|2021-10-14 06:29:40|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|4
1634192990000|2021-10-14 06:29:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1634193000000|2021-10-14 06:30:00|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|4
1634193010000|2021-10-14 06:30:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|2
1634193020000|2021-10-14 06:30:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1634193030000|2021-10-14 06:30:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1634193040000|2021-10-14 06:30:40|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|3
1634193050000|2021-10-14 06:30:50|2256.3|2256|2256|2255.7|2256.3|2256|2255.9|2255.6|7
1634193060000|2021-10-14 06:31:00|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|1
1634193070000|2021-10-14 06:31:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1634193080000|2021-10-14 06:31:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1634193090000|2021-10-14 06:31:30|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|1
1634193100000|2021-10-14 06:31:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|1
1634193110000|2021-10-14 06:31:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1634193120000|2021-10-14 06:32:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.1|2255.8|13
1634193130000|2021-10-14 06:32:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|1
1634193140000|2021-10-14 06:32:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.3|2256|5
1634193150000|2021-10-14 06:32:30|2256.6|2256.3|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|4
1634193160000|2021-10-14 06:32:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1634193170000|2021-10-14 06:32:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|1
1634193180000|2021-10-14 06:33:00|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2257.1|2256.8|21
1634193190000|2021-10-14 06:33:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|7
1634193200000|2021-10-14 06:33:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1634193210000|2021-10-14 06:33:30|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|2
1634193220000|2021-10-14 06:33:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1634193230000|2021-10-14 06:33:50|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|11
1634193240000|2021-10-14 06:34:00|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|7
1634193250000|2021-10-14 06:34:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|2
1634193260000|2021-10-14 06:34:20|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1634193270000|2021-10-14 06:34:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1634193280000|2021-10-14 06:34:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1634193290000|2021-10-14 06:34:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|6
1634193300000|2021-10-14 06:35:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|4
1634193310000|2021-10-14 06:35:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|9
1634193320000|2021-10-14 06:35:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1634193330000|2021-10-14 06:35:30|2257.3|2257|2257.5|2257.2|2257.7|2257.4|2257.3|2257|28
1634193340000|2021-10-14 06:35:40|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|39
1634193350000|2021-10-14 06:35:50|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|6
1634193360000|2021-10-14 06:36:00|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|29
1634193370000|2021-10-14 06:36:10|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|9
1634193380000|2021-10-14 06:36:20|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|9
1634193390000|2021-10-14 06:36:30|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|9
1634193400000|2021-10-14 06:36:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|3
1634193410000|2021-10-14 06:36:50|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.7|2257.4|12
1634193420000|2021-10-14 06:37:00|2257.9|2257.6|2257.7|2257.4|2258|2257.7|2257.6|2257.3|16
1634193430000|2021-10-14 06:37:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|3
1634193440000|2021-10-14 06:37:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|4
1634193450000|2021-10-14 06:37:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|4
1634193460000|2021-10-14 06:37:40|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|3
1634193470000|2021-10-14 06:37:50|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|4
1634193480000|2021-10-14 06:38:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.7|2257.4|3
1634193490000|2021-10-14 06:38:10|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|10
1634193500000|2021-10-14 06:38:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|10
1634193510000|2021-10-14 06:38:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|5
1634193520000|2021-10-14 06:38:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|12
1634193530000|2021-10-14 06:38:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|2
1634193540000|2021-10-14 06:39:00|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|6
1634193550000|2021-10-14 06:39:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|7
1634193560000|2021-10-14 06:39:20|2258.2|2257.9|2258|2257.7|2258.3|2258|2258|2257.7|6
1634193570000|2021-10-14 06:39:30|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|2
1634193580000|2021-10-14 06:39:40|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|4
1634193590000|2021-10-14 06:39:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|11
1634193600000|2021-10-14 06:40:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|1
1634193610000|2021-10-14 06:40:10|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|5
1634193620000|2021-10-14 06:40:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1634193630000|2021-10-14 06:40:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|3
1634193640000|2021-10-14 06:40:40|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.9|2257.6|2
1634193650000|2021-10-14 06:40:50|2257.9|2257.6|2258.5|2258.2|2258.5|2258.2|2257.9|2257.6|2
1634193660000|2021-10-14 06:41:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|4
1634193670000|2021-10-14 06:41:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1634193680000|2021-10-14 06:41:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|2
1634193690000|2021-10-14 06:41:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|10
1634193700000|2021-10-14 06:41:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1634193710000|2021-10-14 06:41:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1634193720000|2021-10-14 06:42:00|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2258.1|2257.8|3
1634193730000|2021-10-14 06:42:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1634193740000|2021-10-14 06:42:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1634193750000|2021-10-14 06:42:30|2258|2257.7|2258.2|2257.9|2258.3|2258|2258|2257.7|2
1634193760000|2021-10-14 06:42:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1634193770000|2021-10-14 06:42:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|4
1634193780000|2021-10-14 06:43:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|1
1634193790000|2021-10-14 06:43:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1634193800000|2021-10-14 06:43:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|8
1634193810000|2021-10-14 06:43:30|2258.3|2258|2258.4|2258.1|2258.6|2258.3|2258.3|2258|7
1634193820000|2021-10-14 06:43:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1634193830000|2021-10-14 06:43:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|3
1634193840000|2021-10-14 06:44:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|1
1634193850000|2021-10-14 06:44:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|6
1634193860000|2021-10-14 06:44:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1634193870000|2021-10-14 06:44:30|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1634193880000|2021-10-14 06:44:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1634193890000|2021-10-14 06:44:50|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.6|2257.3|12
1634193900000|2021-10-14 06:45:00|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|2
1634193910000|2021-10-14 06:45:10|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|2
1634193920000|2021-10-14 06:45:20|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1634193930000|2021-10-14 06:45:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|3
1634193940000|2021-10-14 06:45:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|20
1634193950000|2021-10-14 06:45:50|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|7
1634193960000|2021-10-14 06:46:00|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.3|2257|2
1634193970000|2021-10-14 06:46:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|16
1634193980000|2021-10-14 06:46:20|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|6
1634193990000|2021-10-14 06:46:30|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|0
1634194000000|2021-10-14 06:46:40|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|2
1634194010000|2021-10-14 06:46:50|||||||||4
1634194020000|2021-10-14 06:47:00|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|9
1634194030000|2021-10-14 06:47:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1634194040000|2021-10-14 06:47:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1634194050000|2021-10-14 06:47:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|1
1634194060000|2021-10-14 06:47:40|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|2
1634194070000|2021-10-14 06:47:50|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|0
1634194080000|2021-10-14 06:48:00|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1634194090000|2021-10-14 06:48:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|16
1634194100000|2021-10-14 06:48:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|6
1634194110000|2021-10-14 06:48:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1634194120000|2021-10-14 06:48:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|13
1634194130000|2021-10-14 06:48:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|9
1634194140000|2021-10-14 06:49:00|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|7
1634194150000|2021-10-14 06:49:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|9
1634194160000|2021-10-14 06:49:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1634194170000|2021-10-14 06:49:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1634194180000|2021-10-14 06:49:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|10
1634194190000|2021-10-14 06:49:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1634194200000|2021-10-14 06:50:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|1
1634194210000|2021-10-14 06:50:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|4
1634194220000|2021-10-14 06:50:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1634194240000|2021-10-14 06:50:40|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|7
1634194250000|2021-10-14 06:50:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|1
1634194260000|2021-10-14 06:51:00|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.7|2257.4|4
1634194270000|2021-10-14 06:51:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1634194280000|2021-10-14 06:51:20|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|1
1634194290000|2021-10-14 06:51:30|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|19
1634194300000|2021-10-14 06:51:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|9
1634194310000|2021-10-14 06:51:50|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|0
1634194320000|2021-10-14 06:52:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1634194330000|2021-10-14 06:52:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1634194340000|2021-10-14 06:52:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1634194350000|2021-10-14 06:52:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|1
1634194360000|2021-10-14 06:52:40|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1634194370000|2021-10-14 06:52:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|2
1634194380000|2021-10-14 06:53:00|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|10
1634194390000|2021-10-14 06:53:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|1
1634194400000|2021-10-14 06:53:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|5
1634194410000|2021-10-14 06:53:30|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|2
1634194420000|2021-10-14 06:53:40|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.8|2256.5|36
1634194430000|2021-10-14 06:53:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|8
1634194440000|2021-10-14 06:54:00|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|2
1634194450000|2021-10-14 06:54:10|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1634194460000|2021-10-14 06:54:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|10
1634194470000|2021-10-14 06:54:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1634194480000|2021-10-14 06:54:40|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|3
1634194490000|2021-10-14 06:54:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|2
1634194500000|2021-10-14 06:55:00|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257|2256.7|26
1634194510000|2021-10-14 06:55:10|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|4
1634194520000|2021-10-14 06:55:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|7
1634194530000|2021-10-14 06:55:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1634194540000|2021-10-14 06:55:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1634194550000|2021-10-14 06:55:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1634194560000|2021-10-14 06:56:00|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.8|2256.5|3
1634194580000|2021-10-14 06:56:20|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|1
1634194590000|2021-10-14 06:56:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1634194600000|2021-10-14 06:56:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1634194610000|2021-10-14 06:56:50|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1634194620000|2021-10-14 06:57:00|2257.1|2256.8|2257|2256.7|2257.3|2257|2257|2256.7|10
1634194630000|2021-10-14 06:57:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1634194640000|2021-10-14 06:57:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|2
1634194650000|2021-10-14 06:57:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1634194660000|2021-10-14 06:57:40|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|3
1634194670000|2021-10-14 06:57:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1634194680000|2021-10-14 06:58:00|2257.3|2257|2257.1|2256.8|2257.3|2257|2257|2256.7|0
1634194690000|2021-10-14 06:58:10|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|4
1634194700000|2021-10-14 06:58:20|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|1
1634194710000|2021-10-14 06:58:30|2257.4|2257.1|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|4
1634194720000|2021-10-14 06:58:40|2257.8|2257.5|2258.1|2257.8|2258.2|2257.9|2257.7|2257.4|2
1634194730000|2021-10-14 06:58:50|2258|2257.7|2258.2|2257.9|2258.3|2258|2258|2257.7|25
1634194740000|2021-10-14 06:59:00|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|1
1634194750000|2021-10-14 06:59:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|2
1634194760000|2021-10-14 06:59:20|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|17
1634194770000|2021-10-14 06:59:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.1|2256.8|19
1634194780000|2021-10-14 06:59:40|2257.9|2257.6|2257.9|2257.6|2258.2|2257.9|2257.8|2257.5|20
1634194790000|2021-10-14 06:59:50|2257.8|2257.5|2258.4|2258.1|2258.5|2258.2|2257.8|2257.5|13
1634194800000|2021-10-14 07:00:00|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2257.5|2257.2|32
1634194810000|2021-10-14 07:00:10|2257.8|2257.5|2257.8|2257.5|2258.3|2258|2257.6|2257.3|11
1634194820000|2021-10-14 07:00:20|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257|2256.7|18
1634194830000|2021-10-14 07:00:30|2257.7|2257.4|2257.2|2256.9|2257.9|2257.6|2257.1|2256.8|8
1634194840000|2021-10-14 07:00:40|2257.1|2256.8|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|3
1634194850000|2021-10-14 07:00:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.3|2257|4
1634194860000|2021-10-14 07:01:00|2257.5|2257.2|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|9
1634194870000|2021-10-14 07:01:10|2256.9|2256.6|2256.4|2256.1|2256.9|2256.6|2256.3|2256|19
1634194880000|2021-10-14 07:01:20|2256.5|2256.2|2257.2|2256.9|2257.3|2257|2256.4|2256.1|3
1634194890000|2021-10-14 07:01:30|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2256.9|2256.6|11
1634194900000|2021-10-14 07:01:40|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|3
1634194910000|2021-10-14 07:01:50|2256.8|2256.5|2257.2|2256.9|2257.5|2257.2|2256.8|2256.5|3
1634194920000|2021-10-14 07:02:00|2257.1|2256.8|2256.8|2256.5|2257.2|2256.9|2256.6|2256.3|7
1634194930000|2021-10-14 07:02:10|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|3
1634194940000|2021-10-14 07:02:20|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|4
1634194950000|2021-10-14 07:02:30|2257|2256.7|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1634194960000|2021-10-14 07:02:40|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.4|2256.1|14
1634194970000|2021-10-14 07:02:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.3|2256|6
1634194980000|2021-10-14 07:03:00|2256.4|2256.1|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|23
1634194990000|2021-10-14 07:03:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.4|2255.1|31
1634195000000|2021-10-14 07:03:20|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|4
1634195010000|2021-10-14 07:03:30|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|11
1634195020000|2021-10-14 07:03:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|8
1634195030000|2021-10-14 07:03:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|8
1634195040000|2021-10-14 07:04:00|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|8
1634195050000|2021-10-14 07:04:10|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|2
1634195060000|2021-10-14 07:04:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|5
1634195070000|2021-10-14 07:04:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1634195080000|2021-10-14 07:04:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1634195090000|2021-10-14 07:04:50|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|4
1634195100000|2021-10-14 07:05:00|2255.3|2255|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|8
1634195110000|2021-10-14 07:05:10|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|23
1634195120000|2021-10-14 07:05:20|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254.3|2254|13
1634195130000|2021-10-14 07:05:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|4
1634195140000|2021-10-14 07:05:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|3
1634195150000|2021-10-14 07:05:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|6
1634195160000|2021-10-14 07:06:00|2254.3|2254|2254.3|2254|2254.3|2254|2254|2253.7|13
1634195170000|2021-10-14 07:06:10|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|6
1634195180000|2021-10-14 07:06:20|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|8
1634195190000|2021-10-14 07:06:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|1
1634195200000|2021-10-14 07:06:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|0
1634195210000|2021-10-14 07:06:50|2254.5|2254.2|2255|2254.7|2255.3|2255|2254.5|2254.2|8
1634195220000|2021-10-14 07:07:00|2254.9|2254.6|2255.2|2254.9|2255.4|2255.1|2254.8|2254.5|1
1634195230000|2021-10-14 07:07:10|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|6
1634195240000|2021-10-14 07:07:20|2255.6|2255.3|2254.9|2254.6|2255.6|2255.3|2254.8|2254.5|6
1634195250000|2021-10-14 07:07:30|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|1
1634195260000|2021-10-14 07:07:40|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|2
1634195270000|2021-10-14 07:07:50|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|0
1634195280000|2021-10-14 07:08:00|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|3
1634195290000|2021-10-14 07:08:10|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.1|2254.8|1
1634195300000|2021-10-14 07:08:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255|2254.7|7
1634195310000|2021-10-14 07:08:30|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|9
1634195320000|2021-10-14 07:08:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|4
1634195330000|2021-10-14 07:08:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|1
1634195340000|2021-10-14 07:09:00|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255.2|2254.9|7
1634195350000|2021-10-14 07:09:10|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|7
1634195360000|2021-10-14 07:09:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|5
1634195370000|2021-10-14 07:09:30|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256|2255.7|5
1634195380000|2021-10-14 07:09:40|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.9|2255.6|5
1634195390000|2021-10-14 07:09:50|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|2
1634195400000|2021-10-14 07:10:00|2256.3|2256|2256.1|2255.8|2256.4|2256.1|2256|2255.7|13
1634195410000|2021-10-14 07:10:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|1
1634195420000|2021-10-14 07:10:20|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2255.9|2255.6|2
1634195430000|2021-10-14 07:10:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|5
1634195440000|2021-10-14 07:10:40|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.3|2256|9
1634195450000|2021-10-14 07:10:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|1
1634195460000|2021-10-14 07:11:00|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|13
1634195470000|2021-10-14 07:11:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|10
1634195480000|2021-10-14 07:11:20|2256.4|2256.1|2256.1|2255.8|2256.6|2256.3|2255.9|2255.6|8
1634195490000|2021-10-14 07:11:30|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|13
1634195500000|2021-10-14 07:11:40|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.3|2255|1
1634195510000|2021-10-14 07:11:50|2255.2|2254.9|2255.5|2255.2|2255.7|2255.4|2255.1|2254.8|4
1634195520000|2021-10-14 07:12:00|2255.4|2255.1|2256|2255.7|2256|2255.7|2255.4|2255.1|5
1634195530000|2021-10-14 07:12:10|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|0
1634195540000|2021-10-14 07:12:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|3
1634195550000|2021-10-14 07:12:30|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|2
1634195560000|2021-10-14 07:12:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|6
1634195570000|2021-10-14 07:12:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|2
1634195580000|2021-10-14 07:13:00|2255.5|2255.2|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|6
1634195590000|2021-10-14 07:13:10|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2254.8|2254.5|16
1634195600000|2021-10-14 07:13:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|3
1634195610000|2021-10-14 07:13:30|2255.1|2254.8|2255.4|2255.1|2255.5|2255.2|2255|2254.7|19
1634195620000|2021-10-14 07:13:40|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|4
1634195630000|2021-10-14 07:13:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|7
1634195640000|2021-10-14 07:14:00|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|7
1634195650000|2021-10-14 07:14:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1634195660000|2021-10-14 07:14:20|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.3|2255|1
1634195670000|2021-10-14 07:14:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|4
1634195680000|2021-10-14 07:14:40|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.3|2255|4
1634195690000|2021-10-14 07:14:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1634195700000|2021-10-14 07:15:00|2255.7|2255.4|2256.1|2255.8|2256.3|2256|2255.7|2255.4|16
1634195710000|2021-10-14 07:15:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|8
1634195720000|2021-10-14 07:15:20|2256|2255.7|2255.4|2255.1|2256.1|2255.8|2255.4|2255.1|7
1634195730000|2021-10-14 07:15:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|9
1634195740000|2021-10-14 07:15:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|3
1634195750000|2021-10-14 07:15:50|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|9
1634195760000|2021-10-14 07:16:00|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.3|2255|31
1634195770000|2021-10-14 07:16:10|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|5
1634195780000|2021-10-14 07:16:20|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|3
1634195790000|2021-10-14 07:16:30|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|25
1634195800000|2021-10-14 07:16:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|12
1634195810000|2021-10-14 07:16:50|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|14
1634195820000|2021-10-14 07:17:00|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|2
1634195830000|2021-10-14 07:17:10|2255.3|2255|2255.1|2254.8|2255.3|2255|2254.9|2254.6|6
1634195840000|2021-10-14 07:17:20|2255.2|2254.9|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|1
1634195850000|2021-10-14 07:17:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|3
1634195860000|2021-10-14 07:17:40|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1634195870000|2021-10-14 07:17:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255|2254.7|3
1634195880000|2021-10-14 07:18:00|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|5
1634195890000|2021-10-14 07:18:10|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|2
1634195900000|2021-10-14 07:18:20|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|13
1634195910000|2021-10-14 07:18:30|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|9
1634195920000|2021-10-14 07:18:40|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|6
1634195930000|2021-10-14 07:18:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|7
1634195940000|2021-10-14 07:19:00|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.1|2253.8|12
1634195950000|2021-10-14 07:19:10|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|5
1634195960000|2021-10-14 07:19:20|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|1
1634195970000|2021-10-14 07:19:30|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|6
1634195980000|2021-10-14 07:19:40|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|4
1634195990000|2021-10-14 07:19:50|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|8
1634196000000|2021-10-14 07:20:00|2254.7|2254.4|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|13
1634196010000|2021-10-14 07:20:10|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|2
1634196020000|2021-10-14 07:20:20|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|1
1634196030000|2021-10-14 07:20:30|2255.2|2254.9|2255.6|2255.3|2255.7|2255.4|2255.2|2254.9|10
1634196040000|2021-10-14 07:20:40|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|1
1634196050000|2021-10-14 07:20:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1634196060000|2021-10-14 07:21:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|9
1634196070000|2021-10-14 07:21:10|2255.4|2255.1|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|1
1634196080000|2021-10-14 07:21:20|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.8|2255.5|8
1634196090000|2021-10-14 07:21:30|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|6
1634196100000|2021-10-14 07:21:40|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|7
1634196110000|2021-10-14 07:21:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|2
1634196120000|2021-10-14 07:22:00|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|17
1634196130000|2021-10-14 07:22:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|2
1634196140000|2021-10-14 07:22:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|4
1634196150000|2021-10-14 07:22:30|2256.7|2256.4|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|15
1634196160000|2021-10-14 07:22:40|2257|2256.7|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|8
1634196170000|2021-10-14 07:22:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|1
1634196180000|2021-10-14 07:23:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|2
1634196190000|2021-10-14 07:23:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|2
1634196200000|2021-10-14 07:23:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1634196210000|2021-10-14 07:23:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|6
1634196220000|2021-10-14 07:23:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1634196230000|2021-10-14 07:23:50|2256.8|2256.5|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|1
1634196240000|2021-10-14 07:24:00|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|8
1634196250000|2021-10-14 07:24:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|0
1634196260000|2021-10-14 07:24:20|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|1
1634196270000|2021-10-14 07:24:30|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|2
1634196280000|2021-10-14 07:24:40|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|6
1634196290000|2021-10-14 07:24:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|3
1634196300000|2021-10-14 07:25:00|2257.2|2256.9|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|10
1634196310000|2021-10-14 07:25:10|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|5
1634196320000|2021-10-14 07:25:20|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|3
1634196330000|2021-10-14 07:25:30|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|4
1634196340000|2021-10-14 07:25:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|5
1634196350000|2021-10-14 07:25:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1634196360000|2021-10-14 07:26:00|2257.3|2257|2256.6|2256.3|2257.3|2257|2256.6|2256.3|10
1634196370000|2021-10-14 07:26:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.8|2256.5|48
1634196380000|2021-10-14 07:26:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|2
1634196390000|2021-10-14 07:26:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|3
1634196400000|2021-10-14 07:26:40|2257.5|2257.2|2257.1|2256.8|2257.6|2257.3|2257|2256.7|0
1634196410000|2021-10-14 07:26:50|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.7|2256.4|1
1634196420000|2021-10-14 07:27:00|2256.9|2256.6|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|5
1634196430000|2021-10-14 07:27:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|2
1634196440000|2021-10-14 07:27:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1634196450000|2021-10-14 07:27:30|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|6
1634196460000|2021-10-14 07:27:40|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|1
1634196470000|2021-10-14 07:27:50|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|2
1634196480000|2021-10-14 07:28:00|2257.3|2257|2257.5|2257.2|2257.7|2257.4|2257.3|2257|5
1634196490000|2021-10-14 07:28:10|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.3|2257|2
1634196500000|2021-10-14 07:28:20|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|0
1634196510000|2021-10-14 07:28:30|2257.7|2257.4|2257.5|2257.2|2257.9|2257.6|2257.4|2257.1|5
1634196520000|2021-10-14 07:28:40|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.5|2257.2|10
1634196530000|2021-10-14 07:28:50|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|18
1634196540000|2021-10-14 07:29:00|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|16
1634196550000|2021-10-14 07:29:10|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|2
1634196560000|2021-10-14 07:29:20|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|3
1634196570000|2021-10-14 07:29:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|0
1634196580000|2021-10-14 07:29:40|2257.7|2257.4|2257.4|2257.1|2257.8|2257.5|2257.3|2257|6
1634196590000|2021-10-14 07:29:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1634196600000|2021-10-14 07:30:00|2257.4|2257.1|2256.2|2255.9|2257.4|2257.1|2256.2|2255.9|12
1634196610000|2021-10-14 07:30:10|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2255.7|2255.4|12
1634196620000|2021-10-14 07:30:20|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|2
1634196630000|2021-10-14 07:30:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|5
1634196640000|2021-10-14 07:30:40|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1634196650000|2021-10-14 07:30:50|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|0
1634196660000|2021-10-14 07:31:00|2256.3|2256|2256.3|2256|2256.3|2256|2256|2255.7|5
1634196670000|2021-10-14 07:31:10|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|2
1634196680000|2021-10-14 07:31:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|0
1634196690000|2021-10-14 07:31:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|10
1634196700000|2021-10-14 07:31:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|3
1634196710000|2021-10-14 07:31:50|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|0
1634196720000|2021-10-14 07:32:00|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|4
1634196730000|2021-10-14 07:32:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|4
1634196740000|2021-10-14 07:32:20|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1634196750000|2021-10-14 07:32:30|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.3|2255|4
1634196760000|2021-10-14 07:32:40|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|11
1634196770000|2021-10-14 07:32:50|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|0
1634196780000|2021-10-14 07:33:00|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.4|2254.1|12
1634196790000|2021-10-14 07:33:10|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.4|2254.1|27
1634196800000|2021-10-14 07:33:20|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|4
1634196810000|2021-10-14 07:33:30|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.3|2254|5
1634196820000|2021-10-14 07:33:40|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.6|2254.3|3
1634196830000|2021-10-14 07:33:50|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1634196840000|2021-10-14 07:34:00|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2254.9|2254.6|7
1634196850000|2021-10-14 07:34:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|3
1634196860000|2021-10-14 07:34:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|5
1634196870000|2021-10-14 07:34:30|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|5
1634196880000|2021-10-14 07:34:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|4
1634196890000|2021-10-14 07:34:50|2255.8|2255.5|2255.2|2254.9|2255.8|2255.5|2255.2|2254.9|1
1634196900000|2021-10-14 07:35:00|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.3|2255|4
1634196910000|2021-10-14 07:35:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|0
1634196920000|2021-10-14 07:35:20|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|3
1634196930000|2021-10-14 07:35:30|2255.9|2255.6|2256|2255.7|2256.3|2256|2255.9|2255.6|12
1634196940000|2021-10-14 07:35:40|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1634196950000|2021-10-14 07:35:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1634196960000|2021-10-14 07:36:00|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.8|2255.5|4
1634196970000|2021-10-14 07:36:10|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1634196980000|2021-10-14 07:36:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634196990000|2021-10-14 07:36:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|1
1634197000000|2021-10-14 07:36:40|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1634197010000|2021-10-14 07:36:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1634197020000|2021-10-14 07:37:00|2256.3|2256|2256.8|2256.5|2256.9|2256.6|2256.3|2256|15
1634197030000|2021-10-14 07:37:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1634197040000|2021-10-14 07:37:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1634197050000|2021-10-14 07:37:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1634197060000|2021-10-14 07:37:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|1
1634197070000|2021-10-14 07:37:50|2256.7|2256.4|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|1
1634197080000|2021-10-14 07:38:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|2
1634197090000|2021-10-14 07:38:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1634197100000|2021-10-14 07:38:20|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|3
1634197110000|2021-10-14 07:38:30|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|0
1634197120000|2021-10-14 07:38:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1634197130000|2021-10-14 07:38:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.3|2256|5
1634197140000|2021-10-14 07:39:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|5
1634197150000|2021-10-14 07:39:10|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|0
1634197160000|2021-10-14 07:39:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1634197170000|2021-10-14 07:39:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|0
1634197180000|2021-10-14 07:39:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1634197190000|2021-10-14 07:39:50|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|0
1634197200000|2021-10-14 07:40:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.7|2256.4|2
1634197210000|2021-10-14 07:40:10|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.8|2256.5|1
1634197220000|2021-10-14 07:40:20|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|7
1634197230000|2021-10-14 07:40:30|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|0
1634197240000|2021-10-14 07:40:40|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|0
1634197250000|2021-10-14 07:40:50|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|2
1634197260000|2021-10-14 07:41:00|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|3
1634197270000|2021-10-14 07:41:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1634197290000|2021-10-14 07:41:30|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1634197300000|2021-10-14 07:41:40|||||||||5
1634197310000|2021-10-14 07:41:50|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1634197320000|2021-10-14 07:42:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1634197330000|2021-10-14 07:42:10|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|2
1634197340000|2021-10-14 07:42:20|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|0
1634197350000|2021-10-14 07:42:30|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|1
1634197360000|2021-10-14 07:42:40|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1634197370000|2021-10-14 07:42:50|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1634197380000|2021-10-14 07:43:00|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|0
1634197390000|2021-10-14 07:43:10|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1634197400000|2021-10-14 07:43:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1634197410000|2021-10-14 07:43:30|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|0
1634197420000|2021-10-14 07:43:40|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.7|2256.4|2
1634197430000|2021-10-14 07:43:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|1
1634197440000|2021-10-14 07:44:00|2257|2256.7|2256.3|2256|2257.1|2256.8|2256.3|2256|4
1634197450000|2021-10-14 07:44:10|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|1
1634197460000|2021-10-14 07:44:20|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|1
1634197470000|2021-10-14 07:44:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1634197480000|2021-10-14 07:44:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1634197490000|2021-10-14 07:44:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1634197500000|2021-10-14 07:45:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|2
1634197510000|2021-10-14 07:45:10|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|1
1634197520000|2021-10-14 07:45:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1634197530000|2021-10-14 07:45:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|4
1634197540000|2021-10-14 07:45:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|5
1634197550000|2021-10-14 07:45:50|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|4
1634197560000|2021-10-14 07:46:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1634197570000|2021-10-14 07:46:10|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|0
1634197580000|2021-10-14 07:46:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1634197590000|2021-10-14 07:46:30|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1634197600000|2021-10-14 07:46:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1634197610000|2021-10-14 07:46:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1634197620000|2021-10-14 07:47:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1634197630000|2021-10-14 07:47:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1634197640000|2021-10-14 07:47:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|1
1634197650000|2021-10-14 07:47:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|2
1634197670000|2021-10-14 07:47:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1634197680000|2021-10-14 07:48:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1634197690000|2021-10-14 07:48:10|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|2
1634197700000|2021-10-14 07:48:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1634197710000|2021-10-14 07:48:30|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|1
1634197720000|2021-10-14 07:48:40|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|7
1634197730000|2021-10-14 07:48:50|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|1
1634197740000|2021-10-14 07:49:00|2256.3|2256|2256|2255.7|2256.3|2256|2255.9|2255.6|0
1634197750000|2021-10-14 07:49:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|0
1634197760000|2021-10-14 07:49:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1634197770000|2021-10-14 07:49:30|2256|2255.7|2256.2|2255.9|2256.3|2256|2256|2255.7|1
1634197780000|2021-10-14 07:49:40|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.3|2256|1
1634197790000|2021-10-14 07:49:50|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|0
1634197800000|2021-10-14 07:50:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1634197810000|2021-10-14 07:50:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|1
1634197820000|2021-10-14 07:50:20|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|0
1634197830000|2021-10-14 07:50:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1634197840000|2021-10-14 07:50:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1634197850000|2021-10-14 07:50:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1634197860000|2021-10-14 07:51:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|3
1634197870000|2021-10-14 07:51:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1634197880000|2021-10-14 07:51:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1634197890000|2021-10-14 07:51:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1634197900000|2021-10-14 07:51:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1634197910000|2021-10-14 07:51:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|0
1634197920000|2021-10-14 07:52:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1634197940000|2021-10-14 07:52:20|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.9|2256.6|0
1634197950000|2021-10-14 07:52:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|1
1634197960000|2021-10-14 07:52:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|0
1634197970000|2021-10-14 07:52:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|0
1634197980000|2021-10-14 07:53:00|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.6|2256.3|3
1634197990000|2021-10-14 07:53:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1634198000000|2021-10-14 07:53:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|1
1634198010000|2021-10-14 07:53:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1634198020000|2021-10-14 07:53:40|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.7|2256.4|1
1634198030000|2021-10-14 07:53:50|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|0
1634198040000|2021-10-14 07:54:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|4
1634198050000|2021-10-14 07:54:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1634198060000|2021-10-14 07:54:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1634198070000|2021-10-14 07:54:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1634198080000|2021-10-14 07:54:40|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1634198090000|2021-10-14 07:54:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|0
1634198100000|2021-10-14 07:55:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|1
1634198110000|2021-10-14 07:55:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1634198120000|2021-10-14 07:55:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1634198130000|2021-10-14 07:55:30|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|0
1634198140000|2021-10-14 07:55:40|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|1
1634198150000|2021-10-14 07:55:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1634198160000|2021-10-14 07:56:00|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|3
1634198170000|2021-10-14 07:56:10|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|3
1634198180000|2021-10-14 07:56:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1634198190000|2021-10-14 07:56:30|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|1
1634198200000|2021-10-14 07:56:40|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|2
1634198210000|2021-10-14 07:56:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|2
1634198220000|2021-10-14 07:57:00|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1634198230000|2021-10-14 07:57:10|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|0
1634198240000|2021-10-14 07:57:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1634198250000|2021-10-14 07:57:30|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|0
1634198260000|2021-10-14 07:57:40|2257.1|2256.8|2257.3|2257|2257.4|2257.1|2257|2256.7|2
1634198270000|2021-10-14 07:57:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1634198280000|2021-10-14 07:58:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1634198290000|2021-10-14 07:58:10|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|1
1634198300000|2021-10-14 07:58:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|3
1634198320000|2021-10-14 07:58:40|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|0
1634198330000|2021-10-14 07:58:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|4
1634198340000|2021-10-14 07:59:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1634198350000|2021-10-14 07:59:10|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.8|2256.5|0
1634198360000|2021-10-14 07:59:20|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1634198370000|2021-10-14 07:59:30|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1634198380000|2021-10-14 07:59:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1634198390000|2021-10-14 07:59:50|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|0
1634198400000|2021-10-14 08:00:00|2256.9|2256.6|2257.5|2257.2|2257.6|2257.3|2256.8|2256.5|24
1634198410000|2021-10-14 08:00:10|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|2
1634198420000|2021-10-14 08:00:20|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|2
1634198430000|2021-10-14 08:00:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1634198440000|2021-10-14 08:00:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1634198450000|2021-10-14 08:00:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|2
1634198470000|2021-10-14 08:01:10|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|7
1634198480000|2021-10-14 08:01:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|4
1634198490000|2021-10-14 08:01:30|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|1
1634198500000|2021-10-14 08:01:40|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|9
1634198510000|2021-10-14 08:01:50|||||||||3
1634198520000|2021-10-14 08:02:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|6
1634198530000|2021-10-14 08:02:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1634198540000|2021-10-14 08:02:20|||||||||4
1634198550000|2021-10-14 08:02:30|2257.8|2257.5|2257.3|2257|2257.9|2257.6|2257.3|2257|16
1634198560000|2021-10-14 08:02:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|1
1634198570000|2021-10-14 08:02:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1634198580000|2021-10-14 08:03:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|0
1634198590000|2021-10-14 08:03:10|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|1
1634198600000|2021-10-14 08:03:20|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|0
1634198610000|2021-10-14 08:03:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1634198620000|2021-10-14 08:03:40|2258|2257.7|2258.3|2258|2258.4|2258.1|2258|2257.7|9
1634198630000|2021-10-14 08:03:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1634198640000|2021-10-14 08:04:00|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|9
1634198650000|2021-10-14 08:04:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1634198660000|2021-10-14 08:04:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1634198670000|2021-10-14 08:04:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1634198680000|2021-10-14 08:04:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1634198690000|2021-10-14 08:04:50|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|16
1634198700000|2021-10-14 08:05:00|2258.6|2258.3|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|34
1634198710000|2021-10-14 08:05:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|5
1634198720000|2021-10-14 08:05:20|2258.4|2258.1|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|6
1634198730000|2021-10-14 08:05:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1634198740000|2021-10-14 08:05:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1634198750000|2021-10-14 08:05:50|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|4
1634198760000|2021-10-14 08:06:00|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1634198770000|2021-10-14 08:06:10|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1634198780000|2021-10-14 08:06:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|4
1634198790000|2021-10-14 08:06:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1634198800000|2021-10-14 08:06:40|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|1
1634198810000|2021-10-14 08:06:50|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|2
1634198820000|2021-10-14 08:07:00|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|3
1634198830000|2021-10-14 08:07:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1634198840000|2021-10-14 08:07:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.7|2258.4|7
1634198850000|2021-10-14 08:07:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1634198860000|2021-10-14 08:07:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1634198870000|2021-10-14 08:07:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1634198880000|2021-10-14 08:08:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|4
1634198890000|2021-10-14 08:08:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1634198900000|2021-10-14 08:08:20|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|8
1634198910000|2021-10-14 08:08:30|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|17
1634198920000|2021-10-14 08:08:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|7
1634198930000|2021-10-14 08:08:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|8
1634198940000|2021-10-14 08:09:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|10
1634198950000|2021-10-14 08:09:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1634198960000|2021-10-14 08:09:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|6
1634198970000|2021-10-14 08:09:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1634198980000|2021-10-14 08:09:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|9
1634198990000|2021-10-14 08:09:50|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|2
1634199000000|2021-10-14 08:10:00|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|17
1634199010000|2021-10-14 08:10:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1634199020000|2021-10-14 08:10:20|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|10
1634199030000|2021-10-14 08:10:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1634199040000|2021-10-14 08:10:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1634199050000|2021-10-14 08:10:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|5
1634199060000|2021-10-14 08:11:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|7
1634199070000|2021-10-14 08:11:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|1
1634199080000|2021-10-14 08:11:20|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|2
1634199090000|2021-10-14 08:11:30|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|5
1634199100000|2021-10-14 08:11:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|2
1634199110000|2021-10-14 08:11:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|3
1634199120000|2021-10-14 08:12:00|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|2
1634199130000|2021-10-14 08:12:10|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.3|2259|5
1634199140000|2021-10-14 08:12:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|8
1634199150000|2021-10-14 08:12:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1634199160000|2021-10-14 08:12:40|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1634199170000|2021-10-14 08:12:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1634199180000|2021-10-14 08:13:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|26
1634199190000|2021-10-14 08:13:10|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|16
1634199200000|2021-10-14 08:13:20|2260.1|2259.8|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|2
1634199210000|2021-10-14 08:13:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1634199220000|2021-10-14 08:13:40|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|2
1634199230000|2021-10-14 08:13:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1634199240000|2021-10-14 08:14:00|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|3
1634199250000|2021-10-14 08:14:10|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|1
1634199260000|2021-10-14 08:14:20|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|3
1634199270000|2021-10-14 08:14:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1634199280000|2021-10-14 08:14:40|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|1
1634199290000|2021-10-14 08:14:50|2259.7|2259.4|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|3
1634199300000|2021-10-14 08:15:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1634199310000|2021-10-14 08:15:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|10
1634199320000|2021-10-14 08:15:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|5
1634199330000|2021-10-14 08:15:30|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|1
1634199340000|2021-10-14 08:15:40|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1634199350000|2021-10-14 08:15:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|7
1634199360000|2021-10-14 08:16:00|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|3
1634199370000|2021-10-14 08:16:10|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1634199380000|2021-10-14 08:16:20|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|3
1634199390000|2021-10-14 08:16:30|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|4
1634199400000|2021-10-14 08:16:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1634199410000|2021-10-14 08:16:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|1
1634199420000|2021-10-14 08:17:00|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.7|2258.4|5
1634199430000|2021-10-14 08:17:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1634199440000|2021-10-14 08:17:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|8
1634199450000|2021-10-14 08:17:30|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|0
1634199460000|2021-10-14 08:17:40|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.7|2258.4|6
1634199470000|2021-10-14 08:17:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.7|2258.4|6
1634199480000|2021-10-14 08:18:00|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|5
1634199490000|2021-10-14 08:18:10|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.7|2258.4|0
1634199500000|2021-10-14 08:18:20|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.6|2258.3|5
1634199510000|2021-10-14 08:18:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1634199520000|2021-10-14 08:18:40|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1634199530000|2021-10-14 08:18:50|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|1
1634199540000|2021-10-14 08:19:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1634199550000|2021-10-14 08:19:10|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|17
1634199560000|2021-10-14 08:19:20|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|5
1634199570000|2021-10-14 08:19:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1634199580000|2021-10-14 08:19:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|1
1634199590000|2021-10-14 08:19:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1634199600000|2021-10-14 08:20:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|1
1634199610000|2021-10-14 08:20:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1634199620000|2021-10-14 08:20:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|1
1634199630000|2021-10-14 08:20:30|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.2|2257.9|4
1634199640000|2021-10-14 08:20:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|1
1634199650000|2021-10-14 08:20:50|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|3
1634199660000|2021-10-14 08:21:00|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|5
1634199670000|2021-10-14 08:21:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1634199680000|2021-10-14 08:21:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1634199690000|2021-10-14 08:21:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|5
1634199700000|2021-10-14 08:21:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1634199710000|2021-10-14 08:21:50|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|0
1634199720000|2021-10-14 08:22:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1634199730000|2021-10-14 08:22:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1634199740000|2021-10-14 08:22:20|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|6
1634199750000|2021-10-14 08:22:30|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|3
1634199760000|2021-10-14 08:22:40|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1634199770000|2021-10-14 08:22:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|1
1634199780000|2021-10-14 08:23:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1634199790000|2021-10-14 08:23:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1634199800000|2021-10-14 08:23:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1634199810000|2021-10-14 08:23:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1634199820000|2021-10-14 08:23:40|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.7|2257.4|14
1634199830000|2021-10-14 08:23:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1634199840000|2021-10-14 08:24:00|2257.7|2257.4|2257.8|2257.5|2258|2257.7|2257.7|2257.4|6
1634199850000|2021-10-14 08:24:10|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|4
1634199860000|2021-10-14 08:24:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|3
1634199870000|2021-10-14 08:24:30|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|0
1634199880000|2021-10-14 08:24:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|1
1634199890000|2021-10-14 08:24:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1634199900000|2021-10-14 08:25:00|2257.7|2257.4|2257.7|2257.4|2258|2257.7|2257.7|2257.4|8
1634199910000|2021-10-14 08:25:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1634199930000|2021-10-14 08:25:30|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257.3|2257|12
1634199940000|2021-10-14 08:25:40|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|3
1634199950000|2021-10-14 08:25:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1634199960000|2021-10-14 08:26:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1634199970000|2021-10-14 08:26:10|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|1
1634199980000|2021-10-14 08:26:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1634199990000|2021-10-14 08:26:30|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1634200000000|2021-10-14 08:26:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1634200010000|2021-10-14 08:26:50|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|5
1634200020000|2021-10-14 08:27:00|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|2
1634200030000|2021-10-14 08:27:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|0
1634200040000|2021-10-14 08:27:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1634200050000|2021-10-14 08:27:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1634200060000|2021-10-14 08:27:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1634200070000|2021-10-14 08:27:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1634200090000|2021-10-14 08:28:10|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1634200100000|2021-10-14 08:28:20|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|26
1634200110000|2021-10-14 08:28:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|1
1634200120000|2021-10-14 08:28:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|10
1634200130000|2021-10-14 08:28:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1634200140000|2021-10-14 08:29:00|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|5
1634200150000|2021-10-14 08:29:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1634200160000|2021-10-14 08:29:20|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|1
1634200180000|2021-10-14 08:29:40|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|4
1634200190000|2021-10-14 08:29:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1634200200000|2021-10-14 08:30:00|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|0
1634200210000|2021-10-14 08:30:10|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|1
1634200220000|2021-10-14 08:30:20|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|6
1634200230000|2021-10-14 08:30:30|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|2
1634200240000|2021-10-14 08:30:40|2258.2|2257.9|2258|2257.7|2258.3|2258|2258|2257.7|4
1634200250000|2021-10-14 08:30:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1634200260000|2021-10-14 08:31:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1634200270000|2021-10-14 08:31:10|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1634200280000|2021-10-14 08:31:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1634200290000|2021-10-14 08:31:30|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|1
1634200300000|2021-10-14 08:31:40|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|8
1634200310000|2021-10-14 08:31:50|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1634200320000|2021-10-14 08:32:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1634200330000|2021-10-14 08:32:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1634200340000|2021-10-14 08:32:20|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.7|2257.4|3
1634200350000|2021-10-14 08:32:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1634200360000|2021-10-14 08:32:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1634200370000|2021-10-14 08:32:50|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|1
1634200380000|2021-10-14 08:33:00|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|0
1634200400000|2021-10-14 08:33:20|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|0
1634200410000|2021-10-14 08:33:30|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|3
1634200420000|2021-10-14 08:33:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1634200430000|2021-10-14 08:33:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1634200440000|2021-10-14 08:34:00|2257.2|2256.9|2257.8|2257.5|2257.8|2257.5|2257.2|2256.9|7
1634200450000|2021-10-14 08:34:10|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1634200460000|2021-10-14 08:34:20|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1634200470000|2021-10-14 08:34:30|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1634200480000|2021-10-14 08:34:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1634200490000|2021-10-14 08:34:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1634200500000|2021-10-14 08:35:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1634200510000|2021-10-14 08:35:10|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|4
1634200520000|2021-10-14 08:35:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|6
1634200530000|2021-10-14 08:35:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|3
1634200540000|2021-10-14 08:35:40|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|2
1634200550000|2021-10-14 08:35:50|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|0
1634200560000|2021-10-14 08:36:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1634200570000|2021-10-14 08:36:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1634200580000|2021-10-14 08:36:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|8
1634200590000|2021-10-14 08:36:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|1
1634200600000|2021-10-14 08:36:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1634200610000|2021-10-14 08:36:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1634200620000|2021-10-14 08:37:00|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.2|2256.9|6
1634200630000|2021-10-14 08:37:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|1
1634200640000|2021-10-14 08:37:20|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|0
1634200650000|2021-10-14 08:37:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1634200660000|2021-10-14 08:37:40|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|1
1634200670000|2021-10-14 08:37:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|3
1634200680000|2021-10-14 08:38:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|6
1634200690000|2021-10-14 08:38:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1634200700000|2021-10-14 08:38:20|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1634200710000|2021-10-14 08:38:30|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|11
1634200720000|2021-10-14 08:38:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1634200730000|2021-10-14 08:38:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|1
1634200740000|2021-10-14 08:39:00|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|2
1634200750000|2021-10-14 08:39:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1634200770000|2021-10-14 08:39:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1634200790000|2021-10-14 08:39:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1634200810000|2021-10-14 08:40:10|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|6
1634200830000|2021-10-14 08:40:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1634200840000|2021-10-14 08:40:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1634200850000|2021-10-14 08:40:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1634200860000|2021-10-14 08:41:00|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1634200880000|2021-10-14 08:41:20|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.6|2257.3|15
1634200890000|2021-10-14 08:41:30|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|3
1634200900000|2021-10-14 08:41:40|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|0
1634200910000|2021-10-14 08:41:50|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.3|2258|7
1634200920000|2021-10-14 08:42:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1634200930000|2021-10-14 08:42:10|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|1
1634200940000|2021-10-14 08:42:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|4
1634200950000|2021-10-14 08:42:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1634200970000|2021-10-14 08:42:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1634200980000|2021-10-14 08:43:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|23
1634200990000|2021-10-14 08:43:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1634201000000|2021-10-14 08:43:20|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|4
1634201010000|2021-10-14 08:43:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1634201020000|2021-10-14 08:43:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|23
1634201030000|2021-10-14 08:43:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|31
1634201040000|2021-10-14 08:44:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|2
1634201050000|2021-10-14 08:44:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|19
1634201060000|2021-10-14 08:44:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|15
1634201070000|2021-10-14 08:44:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|24
1634201080000|2021-10-14 08:44:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1634201090000|2021-10-14 08:44:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1634201100000|2021-10-14 08:45:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|23
1634201110000|2021-10-14 08:45:10|2260.1|2259.8|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|57
1634201120000|2021-10-14 08:45:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|12
1634201130000|2021-10-14 08:45:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1634201140000|2021-10-14 08:45:40|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.4|2260.1|45
1634201150000|2021-10-14 08:45:50|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.7|2260.4|19
1634201160000|2021-10-14 08:46:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|25
1634201170000|2021-10-14 08:46:10|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|16
1634201180000|2021-10-14 08:46:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1634201190000|2021-10-14 08:46:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1634201200000|2021-10-14 08:46:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|5
1634201210000|2021-10-14 08:46:50|2260.5|2260.2|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|3
1634201220000|2021-10-14 08:47:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|1
1634201230000|2021-10-14 08:47:10|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|11
1634201240000|2021-10-14 08:47:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1634201250000|2021-10-14 08:47:30|2259.9|2259.6|2259.3|2259|2259.9|2259.6|2259.2|2258.9|46
1634201260000|2021-10-14 08:47:40|2259.2|2258.9|2258.8|2258.5|2259.3|2259|2258.7|2258.4|85
1634201270000|2021-10-14 08:47:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|16
1634201280000|2021-10-14 08:48:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1634201290000|2021-10-14 08:48:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1634201300000|2021-10-14 08:48:20|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1634201310000|2021-10-14 08:48:30|2259.2|2258.9|2259.4|2259.1|2259.6|2259.3|2259.2|2258.9|5
1634201320000|2021-10-14 08:48:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|4
1634201330000|2021-10-14 08:48:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.3|2259|3
1634201340000|2021-10-14 08:49:00|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|4
1634201350000|2021-10-14 08:49:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1634201360000|2021-10-14 08:49:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1634201380000|2021-10-14 08:49:40|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|2
1634201390000|2021-10-14 08:49:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1634201400000|2021-10-14 08:50:00|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|9
1634201410000|2021-10-14 08:50:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1634201420000|2021-10-14 08:50:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1634201430000|2021-10-14 08:50:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1634201440000|2021-10-14 08:50:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1634201450000|2021-10-14 08:50:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|15
1634201460000|2021-10-14 08:51:00|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|2
1634201470000|2021-10-14 08:51:10|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|3
1634201480000|2021-10-14 08:51:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|9
1634201490000|2021-10-14 08:51:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1634201500000|2021-10-14 08:51:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|11
1634201510000|2021-10-14 08:51:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|19
1634201520000|2021-10-14 08:52:00|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|2
1634201530000|2021-10-14 08:52:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1634201540000|2021-10-14 08:52:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|4
1634201550000|2021-10-14 08:52:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1634201560000|2021-10-14 08:52:40|2260.3|2260|2260|2259.7|2260.3|2260|2259.9|2259.6|6
1634201570000|2021-10-14 08:52:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1634201580000|2021-10-14 08:53:00|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|2
1634201590000|2021-10-14 08:53:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1634201610000|2021-10-14 08:53:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|14
1634201620000|2021-10-14 08:53:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1634201630000|2021-10-14 08:53:50|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|1
1634201640000|2021-10-14 08:54:00|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1634201650000|2021-10-14 08:54:10|2259.9|2259.6|2260.2|2259.9|2260.3|2260|2259.9|2259.6|11
1634201660000|2021-10-14 08:54:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1634201670000|2021-10-14 08:54:30|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|0
1634201680000|2021-10-14 08:54:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1634201690000|2021-10-14 08:54:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|0
1634201700000|2021-10-14 08:55:00|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1634201710000|2021-10-14 08:55:10|2260|2259.7|2260.1|2259.8|2260.3|2260|2260|2259.7|6
1634201720000|2021-10-14 08:55:20|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1634201730000|2021-10-14 08:55:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1634201740000|2021-10-14 08:55:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1634201750000|2021-10-14 08:55:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1634201760000|2021-10-14 08:56:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1634201770000|2021-10-14 08:56:10|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1634201780000|2021-10-14 08:56:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.3|2259|9
1634201790000|2021-10-14 08:56:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1634201800000|2021-10-14 08:56:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1634201810000|2021-10-14 08:56:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|0
1634201820000|2021-10-14 08:57:00|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|2
1634201830000|2021-10-14 08:57:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1634201840000|2021-10-14 08:57:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|0
1634201850000|2021-10-14 08:57:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1634201860000|2021-10-14 08:57:40|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1634201870000|2021-10-14 08:57:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1634201880000|2021-10-14 08:58:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1634201890000|2021-10-14 08:58:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1634201900000|2021-10-14 08:58:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1634201920000|2021-10-14 08:58:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|9
1634201930000|2021-10-14 08:58:50|2258.8|2258.5|2259|2258.7|2259.1|2258.8|2258.8|2258.5|1
1634201940000|2021-10-14 08:59:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1634201950000|2021-10-14 08:59:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1634201960000|2021-10-14 08:59:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1634201970000|2021-10-14 08:59:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|0
1634201980000|2021-10-14 08:59:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|12
1634201990000|2021-10-14 08:59:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1634202000000|2021-10-14 09:00:00|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|2
1634202010000|2021-10-14 09:00:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1634202020000|2021-10-14 09:00:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1634202030000|2021-10-14 09:00:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|2
1634202050000|2021-10-14 09:00:50|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|0
1634202060000|2021-10-14 09:01:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1634202070000|2021-10-14 09:01:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1634202080000|2021-10-14 09:01:20|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1634202090000|2021-10-14 09:01:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1634202100000|2021-10-14 09:01:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1634202110000|2021-10-14 09:01:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|1
1634202120000|2021-10-14 09:02:00|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|7
1634202130000|2021-10-14 09:02:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1634202140000|2021-10-14 09:02:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1634202150000|2021-10-14 09:02:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1634202160000|2021-10-14 09:02:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1634202170000|2021-10-14 09:02:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1634202180000|2021-10-14 09:03:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1634202200000|2021-10-14 09:03:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1634202210000|2021-10-14 09:03:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1634202220000|2021-10-14 09:03:40|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|2
1634202230000|2021-10-14 09:03:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|1
1634202240000|2021-10-14 09:04:00|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|0
1634202250000|2021-10-14 09:04:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1634202260000|2021-10-14 09:04:20|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|1
1634202270000|2021-10-14 09:04:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1634202290000|2021-10-14 09:04:50|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|1
1634202300000|2021-10-14 09:05:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1634202310000|2021-10-14 09:05:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634202320000|2021-10-14 09:05:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634202330000|2021-10-14 09:05:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1634202340000|2021-10-14 09:05:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|4
1634202350000|2021-10-14 09:05:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1634202360000|2021-10-14 09:06:00|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|1
1634202370000|2021-10-14 09:06:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1634202390000|2021-10-14 09:06:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1634202400000|2021-10-14 09:06:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1634202410000|2021-10-14 09:06:50|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|3
1634202430000|2021-10-14 09:07:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1634202440000|2021-10-14 09:07:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1634202450000|2021-10-14 09:07:30|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|2
1634202460000|2021-10-14 09:07:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1634202470000|2021-10-14 09:07:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1634202480000|2021-10-14 09:08:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1634202500000|2021-10-14 09:08:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1634202510000|2021-10-14 09:08:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1634202520000|2021-10-14 09:08:40|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|1
1634202530000|2021-10-14 09:08:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1634202540000|2021-10-14 09:09:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1634202550000|2021-10-14 09:09:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1634202570000|2021-10-14 09:09:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1634202580000|2021-10-14 09:09:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1634202590000|2021-10-14 09:09:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1634202600000|2021-10-14 09:10:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1634202630000|2021-10-14 09:10:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1634202640000|2021-10-14 09:10:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1634202650000|2021-10-14 09:10:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1634202660000|2021-10-14 09:11:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1634202670000|2021-10-14 09:11:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1634202680000|2021-10-14 09:11:20|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1634202690000|2021-10-14 09:11:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1634202700000|2021-10-14 09:11:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1634202710000|2021-10-14 09:11:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1634202720000|2021-10-14 09:12:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1634202730000|2021-10-14 09:12:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1634202740000|2021-10-14 09:12:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1634202750000|2021-10-14 09:12:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1634202760000|2021-10-14 09:12:40|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1634202770000|2021-10-14 09:12:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1634202780000|2021-10-14 09:13:00|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|2
1634202790000|2021-10-14 09:13:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|3
1634202800000|2021-10-14 09:13:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1634202810000|2021-10-14 09:13:30|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1634202820000|2021-10-14 09:13:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1634202830000|2021-10-14 09:13:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1634202840000|2021-10-14 09:14:00|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|1
1634202850000|2021-10-14 09:14:10|||||||||1
1634202860000|2021-10-14 09:14:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1634202870000|2021-10-14 09:14:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1634202880000|2021-10-14 09:14:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1634202890000|2021-10-14 09:14:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1634202900000|2021-10-14 09:15:00|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|1
1634202910000|2021-10-14 09:15:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1634202920000|2021-10-14 09:15:20|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1634202930000|2021-10-14 09:15:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1634202940000|2021-10-14 09:15:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1634202950000|2021-10-14 09:15:50|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|1
1634202960000|2021-10-14 09:16:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1634202980000|2021-10-14 09:16:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1634202990000|2021-10-14 09:16:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|2
1634203000000|2021-10-14 09:16:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1634203010000|2021-10-14 09:16:50|||||||||1
1634203020000|2021-10-14 09:17:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1634203030000|2021-10-14 09:17:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1634203040000|2021-10-14 09:17:20|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|13
1634203050000|2021-10-14 09:17:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1634203060000|2021-10-14 09:17:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|6
1634203070000|2021-10-14 09:17:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|2
1634203080000|2021-10-14 09:18:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|5
1634203090000|2021-10-14 09:18:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|5
1634203100000|2021-10-14 09:18:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1634203110000|2021-10-14 09:18:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|4
1634203120000|2021-10-14 09:18:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|5
1634203130000|2021-10-14 09:18:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1634203140000|2021-10-14 09:19:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1634203150000|2021-10-14 09:19:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1634203160000|2021-10-14 09:19:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|4
1634203170000|2021-10-14 09:19:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|4
1634203180000|2021-10-14 09:19:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|4
1634203190000|2021-10-14 09:19:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|3
1634203200000|2021-10-14 09:20:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|2
1634203210000|2021-10-14 09:20:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1634203220000|2021-10-14 09:20:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1634203230000|2021-10-14 09:20:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1634203240000|2021-10-14 09:20:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1634203260000|2021-10-14 09:21:00|||||||||1
1634203270000|2021-10-14 09:21:10|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|0
1634203280000|2021-10-14 09:21:20|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|1
1634203290000|2021-10-14 09:21:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1634203310000|2021-10-14 09:21:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1634203320000|2021-10-14 09:22:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1634203330000|2021-10-14 09:22:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634203340000|2021-10-14 09:22:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634203350000|2021-10-14 09:22:30|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634203360000|2021-10-14 09:22:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1634203370000|2021-10-14 09:22:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634203380000|2021-10-14 09:23:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1634203390000|2021-10-14 09:23:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1634203400000|2021-10-14 09:23:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|18
1634203410000|2021-10-14 09:23:30|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|10
1634203420000|2021-10-14 09:23:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1634203430000|2021-10-14 09:23:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1634203440000|2021-10-14 09:24:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|5
1634203450000|2021-10-14 09:24:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1634203460000|2021-10-14 09:24:20|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|0
1634203470000|2021-10-14 09:24:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1634203480000|2021-10-14 09:24:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1634203500000|2021-10-14 09:25:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|4
1634203510000|2021-10-14 09:25:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|5
1634203520000|2021-10-14 09:25:20|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|60
1634203530000|2021-10-14 09:25:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|27
1634203540000|2021-10-14 09:25:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|11
1634203560000|2021-10-14 09:26:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1634203570000|2021-10-14 09:26:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1634203580000|2021-10-14 09:26:20|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|5
1634203590000|2021-10-14 09:26:30|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|2
1634203600000|2021-10-14 09:26:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|7
1634203640000|2021-10-14 09:27:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1634203650000|2021-10-14 09:27:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1634203660000|2021-10-14 09:27:40|||||||||1
1634203670000|2021-10-14 09:27:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1634203680000|2021-10-14 09:28:00|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1634203690000|2021-10-14 09:28:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1634203700000|2021-10-14 09:28:20|||||||||1
1634203710000|2021-10-14 09:28:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1634203720000|2021-10-14 09:28:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1634203730000|2021-10-14 09:28:50|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1634203740000|2021-10-14 09:29:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|2
1634203750000|2021-10-14 09:29:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1634203760000|2021-10-14 09:29:20|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|2
1634203770000|2021-10-14 09:29:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1634203780000|2021-10-14 09:29:40|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|5
1634203790000|2021-10-14 09:29:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1634203800000|2021-10-14 09:30:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1634203810000|2021-10-14 09:30:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1634203820000|2021-10-14 09:30:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1634203830000|2021-10-14 09:30:30|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|0
1634203840000|2021-10-14 09:30:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|3
1634203850000|2021-10-14 09:30:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1634203860000|2021-10-14 09:31:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1634203870000|2021-10-14 09:31:10|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1634203880000|2021-10-14 09:31:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|13
1634203890000|2021-10-14 09:31:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1634203930000|2021-10-14 09:32:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|13
1634203940000|2021-10-14 09:32:20|2261.4|2261.1|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|32
1634203950000|2021-10-14 09:32:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1634203960000|2021-10-14 09:32:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1634203970000|2021-10-14 09:32:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1634203980000|2021-10-14 09:33:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1634203990000|2021-10-14 09:33:10|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|6
1634204000000|2021-10-14 09:33:20|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.6|2260.3|7
1634204010000|2021-10-14 09:33:30|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|1
1634204040000|2021-10-14 09:34:00|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1634204050000|2021-10-14 09:34:10|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|3
1634204060000|2021-10-14 09:34:20|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|1
1634204070000|2021-10-14 09:34:30|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|0
1634204080000|2021-10-14 09:34:40|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|2
1634204090000|2021-10-14 09:34:50|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.6|2260.3|2
1634204100000|2021-10-14 09:35:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|3
1634204110000|2021-10-14 09:35:10|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|3
1634204120000|2021-10-14 09:35:20|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|3
1634204130000|2021-10-14 09:35:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|2
1634204150000|2021-10-14 09:35:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1634204160000|2021-10-14 09:36:00|2261.3|2261|2261.3|2261|2261.3|2261|2261|2260.7|19
1634204170000|2021-10-14 09:36:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.3|2261|3
1634204180000|2021-10-14 09:36:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|7
1634204190000|2021-10-14 09:36:30|||||||||1
1634204200000|2021-10-14 09:36:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|9
1634204210000|2021-10-14 09:36:50|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|5
1634204220000|2021-10-14 09:37:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1634204230000|2021-10-14 09:37:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|5
1634204240000|2021-10-14 09:37:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1634204250000|2021-10-14 09:37:30|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1634204260000|2021-10-14 09:37:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1634204270000|2021-10-14 09:37:50|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|15
1634204280000|2021-10-14 09:38:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|1
1634204290000|2021-10-14 09:38:10|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|3
1634204300000|2021-10-14 09:38:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1634204310000|2021-10-14 09:38:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1634204320000|2021-10-14 09:38:40|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|11
1634204330000|2021-10-14 09:38:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1634204340000|2021-10-14 09:39:00|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|7
1634204350000|2021-10-14 09:39:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1634204360000|2021-10-14 09:39:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1634204370000|2021-10-14 09:39:30|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.8|2261.5|9
1634204380000|2021-10-14 09:39:40|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|10
1634204390000|2021-10-14 09:39:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|9
1634204400000|2021-10-14 09:40:00|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|13
1634204410000|2021-10-14 09:40:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|3
1634204420000|2021-10-14 09:40:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1634204430000|2021-10-14 09:40:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|5
1634204440000|2021-10-14 09:40:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1634204450000|2021-10-14 09:40:50|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262.1|2261.8|6
1634204460000|2021-10-14 09:41:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1634204470000|2021-10-14 09:41:10|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|8
1634204480000|2021-10-14 09:41:20|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|8
1634204490000|2021-10-14 09:41:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.8|2261.5|21
1634204500000|2021-10-14 09:41:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|3
1634204510000|2021-10-14 09:41:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|2
1634204520000|2021-10-14 09:42:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1634204530000|2021-10-14 09:42:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1634204540000|2021-10-14 09:42:20|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|19
1634204550000|2021-10-14 09:42:30|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1634204560000|2021-10-14 09:42:40|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1634204570000|2021-10-14 09:42:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|6
1634204580000|2021-10-14 09:43:00|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1634204590000|2021-10-14 09:43:10|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|1
1634204600000|2021-10-14 09:43:20|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|11
1634204610000|2021-10-14 09:43:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|0
1634204630000|2021-10-14 09:43:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1634204640000|2021-10-14 09:44:00|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1634204650000|2021-10-14 09:44:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|6
1634204680000|2021-10-14 09:44:40|||||||||4
1634204700000|2021-10-14 09:45:00|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|8
1634204720000|2021-10-14 09:45:20|||||||||5
1634204730000|2021-10-14 09:45:30|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1634204740000|2021-10-14 09:45:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|3
1634204750000|2021-10-14 09:45:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1634204760000|2021-10-14 09:46:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1634204770000|2021-10-14 09:46:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1634204780000|2021-10-14 09:46:20|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|7
1634204800000|2021-10-14 09:46:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1634204810000|2021-10-14 09:46:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|8
1634204820000|2021-10-14 09:47:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|4
1634204830000|2021-10-14 09:47:10|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|3
1634204840000|2021-10-14 09:47:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1634204850000|2021-10-14 09:47:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1634204860000|2021-10-14 09:47:40|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|5
1634204870000|2021-10-14 09:47:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|5
1634204880000|2021-10-14 09:48:00|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.3|2262|50
1634204890000|2021-10-14 09:48:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1634204900000|2021-10-14 09:48:20|||||||||1
1634204910000|2021-10-14 09:48:30|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.3|2262|7
1634204920000|2021-10-14 09:48:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|2
1634204930000|2021-10-14 09:48:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|6
1634204940000|2021-10-14 09:49:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1634204960000|2021-10-14 09:49:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1634204980000|2021-10-14 09:49:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1634204990000|2021-10-14 09:49:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1634205000000|2021-10-14 09:50:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|2
1634205010000|2021-10-14 09:50:10|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.8|2261.5|16
1634205020000|2021-10-14 09:50:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|10
1634205030000|2021-10-14 09:50:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|1
1634205040000|2021-10-14 09:50:40|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|41
1634205050000|2021-10-14 09:50:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1634205060000|2021-10-14 09:51:00|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|9
1634205070000|2021-10-14 09:51:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|1
1634205080000|2021-10-14 09:51:20|||||||||5
1634205090000|2021-10-14 09:51:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|7
1634205100000|2021-10-14 09:51:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|4
1634205110000|2021-10-14 09:51:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.7|2261.4|7
1634205120000|2021-10-14 09:52:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1634205140000|2021-10-14 09:52:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|1
1634205150000|2021-10-14 09:52:30|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|1
1634205160000|2021-10-14 09:52:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1634205170000|2021-10-14 09:52:50|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1634205180000|2021-10-14 09:53:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1634205190000|2021-10-14 09:53:10|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|3
1634205200000|2021-10-14 09:53:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1634205210000|2021-10-14 09:53:30|||||||||3
1634205220000|2021-10-14 09:53:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1634205230000|2021-10-14 09:53:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1634205240000|2021-10-14 09:54:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1634205250000|2021-10-14 09:54:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1634205260000|2021-10-14 09:54:20|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|2
1634205270000|2021-10-14 09:54:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|7
1634205280000|2021-10-14 09:54:40|||||||||6
1634205290000|2021-10-14 09:54:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1634205300000|2021-10-14 09:55:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|3
1634205330000|2021-10-14 09:55:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|1
1634205340000|2021-10-14 09:55:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1634205370000|2021-10-14 09:56:10|||||||||1
1634205390000|2021-10-14 09:56:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|3
1634205400000|2021-10-14 09:56:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1634205410000|2021-10-14 09:56:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1634205420000|2021-10-14 09:57:00|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1634205450000|2021-10-14 09:57:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1634205460000|2021-10-14 09:57:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1634205470000|2021-10-14 09:57:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1634205480000|2021-10-14 09:58:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1634205490000|2021-10-14 09:58:10|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|6
1634205500000|2021-10-14 09:58:20|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|9
1634205510000|2021-10-14 09:58:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1634205520000|2021-10-14 09:58:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1634205540000|2021-10-14 09:59:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1634205550000|2021-10-14 09:59:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1634205560000|2021-10-14 09:59:20|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|2
1634205570000|2021-10-14 09:59:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1634205580000|2021-10-14 09:59:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1634205590000|2021-10-14 09:59:50|||||||||2
1634205600000|2021-10-14 10:00:00|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.9|2261.6|20
1634205610000|2021-10-14 10:00:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|16
1634205630000|2021-10-14 10:00:30|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|5
1634205640000|2021-10-14 10:00:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1634205670000|2021-10-14 10:01:10|||||||||2
1634205680000|2021-10-14 10:01:20|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|5
1634205700000|2021-10-14 10:01:40|||||||||2
1634205710000|2021-10-14 10:01:50|||||||||1
1634205720000|2021-10-14 10:02:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|10
1634205730000|2021-10-14 10:02:10|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|3
1634205740000|2021-10-14 10:02:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|5
1634205750000|2021-10-14 10:02:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|5
1634205760000|2021-10-14 10:02:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|5
1634205770000|2021-10-14 10:02:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1634205780000|2021-10-14 10:03:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|6
1634205790000|2021-10-14 10:03:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|3
1634205800000|2021-10-14 10:03:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1634205810000|2021-10-14 10:03:30|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|11
1634205820000|2021-10-14 10:03:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1634205830000|2021-10-14 10:03:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.8|2261.5|4
1634205840000|2021-10-14 10:04:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1634205850000|2021-10-14 10:04:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1634205860000|2021-10-14 10:04:20|||||||||1
1634205870000|2021-10-14 10:04:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1634205880000|2021-10-14 10:04:40|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.8|2261.5|28
1634205890000|2021-10-14 10:04:50|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|4
1634205900000|2021-10-14 10:05:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1634205910000|2021-10-14 10:05:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|9
1634205920000|2021-10-14 10:05:20|2262.1|2261.8|2262.3|2262|2262.3|2262|2262|2261.7|18
1634205930000|2021-10-14 10:05:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1634205940000|2021-10-14 10:05:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|8
1634205950000|2021-10-14 10:05:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|5
1634205960000|2021-10-14 10:06:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|8
1634205970000|2021-10-14 10:06:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1634205980000|2021-10-14 10:06:20|||||||||2
1634205990000|2021-10-14 10:06:30|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|5
1634206000000|2021-10-14 10:06:40|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|2
1634206010000|2021-10-14 10:06:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|3
1634206020000|2021-10-14 10:07:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1634206030000|2021-10-14 10:07:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|10
1634206040000|2021-10-14 10:07:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|10
1634206050000|2021-10-14 10:07:30|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|14
1634206060000|2021-10-14 10:07:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1634206070000|2021-10-14 10:07:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|2
1634206080000|2021-10-14 10:08:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1634206090000|2021-10-14 10:08:10|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|2
1634206100000|2021-10-14 10:08:20|2262.1|2261.8|2261.7|2261.4|2262.3|2262|2261.7|2261.4|36
1634206110000|2021-10-14 10:08:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1634206120000|2021-10-14 10:08:40|||||||||1
1634206130000|2021-10-14 10:08:50|||||||||3
1634206140000|2021-10-14 10:09:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|0
1634206150000|2021-10-14 10:09:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1634206160000|2021-10-14 10:09:20|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|4
1634206170000|2021-10-14 10:09:30|2261.2|2260.9|2261.3|2261|2261.5|2261.2|2261.2|2260.9|5
1634206180000|2021-10-14 10:09:40|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|4
1634206190000|2021-10-14 10:09:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|4
1634206200000|2021-10-14 10:10:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1634206210000|2021-10-14 10:10:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1634206220000|2021-10-14 10:10:20|2261.4|2261.1|2261.3|2261|2261.7|2261.4|2261.3|2261|8
1634206230000|2021-10-14 10:10:30|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|2
1634206240000|2021-10-14 10:10:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1634206250000|2021-10-14 10:10:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.3|2261|1
1634206260000|2021-10-14 10:11:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1634206270000|2021-10-14 10:11:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1634206280000|2021-10-14 10:11:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1634206290000|2021-10-14 10:11:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1634206300000|2021-10-14 10:11:40|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|1
1634206310000|2021-10-14 10:11:50|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1634206320000|2021-10-14 10:12:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1634206330000|2021-10-14 10:12:10|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|8
1634206340000|2021-10-14 10:12:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1634206360000|2021-10-14 10:12:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1634206370000|2021-10-14 10:12:50|||||||||1
1634206400000|2021-10-14 10:13:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1634206410000|2021-10-14 10:13:30|||||||||1
1634206430000|2021-10-14 10:13:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1634206440000|2021-10-14 10:14:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|0
1634206450000|2021-10-14 10:14:10|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|2
1634206460000|2021-10-14 10:14:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|8
1634206470000|2021-10-14 10:14:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1634206480000|2021-10-14 10:14:40|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|1
1634206490000|2021-10-14 10:14:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|5
1634206510000|2021-10-14 10:15:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|5
1634206530000|2021-10-14 10:15:30|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|6
1634206540000|2021-10-14 10:15:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1634206560000|2021-10-14 10:16:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1634206570000|2021-10-14 10:16:10|||||||||1
1634206580000|2021-10-14 10:16:20|||||||||2
1634206590000|2021-10-14 10:16:30|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1634206600000|2021-10-14 10:16:40|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|3
1634206610000|2021-10-14 10:16:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1634206620000|2021-10-14 10:17:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1634206630000|2021-10-14 10:17:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1634206640000|2021-10-14 10:17:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1634206650000|2021-10-14 10:17:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1634206660000|2021-10-14 10:17:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1634206670000|2021-10-14 10:17:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1634206680000|2021-10-14 10:18:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1634206690000|2021-10-14 10:18:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1634206700000|2021-10-14 10:18:20|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|0
1634206710000|2021-10-14 10:18:30|2261.2|2260.9|2261|2260.7|2261.3|2261|2260.9|2260.6|8
1634206720000|2021-10-14 10:18:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1634206730000|2021-10-14 10:18:50|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|6
1634206740000|2021-10-14 10:19:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1634206750000|2021-10-14 10:19:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1634206760000|2021-10-14 10:19:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1634206770000|2021-10-14 10:19:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|1
1634206780000|2021-10-14 10:19:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1634206790000|2021-10-14 10:19:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1634206800000|2021-10-14 10:20:00|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|4
1634206810000|2021-10-14 10:20:10|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1634206830000|2021-10-14 10:20:30|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|4
1634206840000|2021-10-14 10:20:40|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1634206850000|2021-10-14 10:20:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1634206860000|2021-10-14 10:21:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|4
1634206870000|2021-10-14 10:21:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|11
1634206880000|2021-10-14 10:21:20|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|7
1634206890000|2021-10-14 10:21:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|8
1634206900000|2021-10-14 10:21:40|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.8|2259.5|56
1634206910000|2021-10-14 10:21:50|2259.8|2259.5|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|30
1634206920000|2021-10-14 10:22:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|11
1634206930000|2021-10-14 10:22:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|9
1634206940000|2021-10-14 10:22:20|2259.3|2259|2259.1|2258.8|2259.3|2259|2259|2258.7|12
1634206950000|2021-10-14 10:22:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|15
1634206960000|2021-10-14 10:22:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|12
1634206970000|2021-10-14 10:22:50|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|12
1634206980000|2021-10-14 10:23:00|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|12
1634206990000|2021-10-14 10:23:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1634207000000|2021-10-14 10:23:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|9
1634207010000|2021-10-14 10:23:30|||||||||2
1634207020000|2021-10-14 10:23:40|||||||||13
1634207030000|2021-10-14 10:23:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|7
1634207040000|2021-10-14 10:24:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1634207070000|2021-10-14 10:24:30|||||||||1
1634207110000|2021-10-14 10:25:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1634207120000|2021-10-14 10:25:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1634207130000|2021-10-14 10:25:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|13
1634207140000|2021-10-14 10:25:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1634207150000|2021-10-14 10:25:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1634207160000|2021-10-14 10:26:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1634207180000|2021-10-14 10:26:20|||||||||1
1634207190000|2021-10-14 10:26:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1634207220000|2021-10-14 10:27:00|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|8
1634207230000|2021-10-14 10:27:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1634207250000|2021-10-14 10:27:30|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|3
1634207290000|2021-10-14 10:28:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1634207300000|2021-10-14 10:28:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1634207310000|2021-10-14 10:28:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|1
1634207320000|2021-10-14 10:28:40|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|5
1634207330000|2021-10-14 10:28:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|4
1634207340000|2021-10-14 10:29:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|16
1634207350000|2021-10-14 10:29:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1634207360000|2021-10-14 10:29:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1634207370000|2021-10-14 10:29:30|||||||||1
1634207380000|2021-10-14 10:29:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1634207390000|2021-10-14 10:29:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1634207400000|2021-10-14 10:30:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|4
1634207410000|2021-10-14 10:30:10|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1634207420000|2021-10-14 10:30:20|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1634207430000|2021-10-14 10:30:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1634207440000|2021-10-14 10:30:40|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|1
1634207450000|2021-10-14 10:30:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|6
1634207460000|2021-10-14 10:31:00|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|10
1634207470000|2021-10-14 10:31:10|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|1
1634207480000|2021-10-14 10:31:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1634207490000|2021-10-14 10:31:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1634207500000|2021-10-14 10:31:40|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|2
1634207510000|2021-10-14 10:31:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1634207520000|2021-10-14 10:32:00|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1634207530000|2021-10-14 10:32:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634207540000|2021-10-14 10:32:20|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|2
1634207550000|2021-10-14 10:32:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1634207560000|2021-10-14 10:32:40|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|4
1634207570000|2021-10-14 10:32:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1634207580000|2021-10-14 10:33:00|||||||||1
1634207590000|2021-10-14 10:33:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|4
1634207600000|2021-10-14 10:33:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1634207610000|2021-10-14 10:33:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1634207640000|2021-10-14 10:34:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1634207650000|2021-10-14 10:34:10|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1634207660000|2021-10-14 10:34:20|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|2
1634207670000|2021-10-14 10:34:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1634207680000|2021-10-14 10:34:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1634207690000|2021-10-14 10:34:50|||||||||1
1634207700000|2021-10-14 10:35:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1634207720000|2021-10-14 10:35:20|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1634207730000|2021-10-14 10:35:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1634207740000|2021-10-14 10:35:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|8
1634207750000|2021-10-14 10:35:50|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.8|2259.5|3
1634207760000|2021-10-14 10:36:00|||||||||1
1634207770000|2021-10-14 10:36:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|5
1634207780000|2021-10-14 10:36:20|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|5
1634207790000|2021-10-14 10:36:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1634207810000|2021-10-14 10:36:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1634207820000|2021-10-14 10:37:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1634207830000|2021-10-14 10:37:10|||||||||3
1634207840000|2021-10-14 10:37:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1634207850000|2021-10-14 10:37:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1634207870000|2021-10-14 10:37:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|6
1634207880000|2021-10-14 10:38:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|0
1634207890000|2021-10-14 10:38:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|0
1634207900000|2021-10-14 10:38:20|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|4
1634207910000|2021-10-14 10:38:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1634207920000|2021-10-14 10:38:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1634207930000|2021-10-14 10:38:50|||||||||2
1634207940000|2021-10-14 10:39:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.1|2258.8|8
1634207950000|2021-10-14 10:39:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1634207970000|2021-10-14 10:39:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1634207980000|2021-10-14 10:39:40|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|0
1634207990000|2021-10-14 10:39:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1634208000000|2021-10-14 10:40:00|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|3
1634208010000|2021-10-14 10:40:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|11
1634208020000|2021-10-14 10:40:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1634208040000|2021-10-14 10:40:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|5
1634208050000|2021-10-14 10:40:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1634208060000|2021-10-14 10:41:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|19
1634208070000|2021-10-14 10:41:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1634208080000|2021-10-14 10:41:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|15
1634208090000|2021-10-14 10:41:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1634208100000|2021-10-14 10:41:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|1
1634208110000|2021-10-14 10:41:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|1
1634208120000|2021-10-14 10:42:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|4
1634208130000|2021-10-14 10:42:10|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|16
1634208140000|2021-10-14 10:42:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1634208150000|2021-10-14 10:42:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1634208160000|2021-10-14 10:42:40|||||||||2
1634208170000|2021-10-14 10:42:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1634208180000|2021-10-14 10:43:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1634208190000|2021-10-14 10:43:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1634208200000|2021-10-14 10:43:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1634208210000|2021-10-14 10:43:30|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|0
1634208230000|2021-10-14 10:43:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1634208240000|2021-10-14 10:44:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1634208260000|2021-10-14 10:44:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1634208270000|2021-10-14 10:44:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1634208280000|2021-10-14 10:44:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1634208290000|2021-10-14 10:44:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|4
1634208300000|2021-10-14 10:45:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1634208310000|2021-10-14 10:45:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1634208320000|2021-10-14 10:45:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1634208330000|2021-10-14 10:45:30|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|1
1634208360000|2021-10-14 10:46:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1634208370000|2021-10-14 10:46:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1634208380000|2021-10-14 10:46:20|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1634208390000|2021-10-14 10:46:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|5
1634208400000|2021-10-14 10:46:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1634208420000|2021-10-14 10:47:00|2260.1|2259.8|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|6
1634208430000|2021-10-14 10:47:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1634208440000|2021-10-14 10:47:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1634208450000|2021-10-14 10:47:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1634208460000|2021-10-14 10:47:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1634208480000|2021-10-14 10:48:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1634208490000|2021-10-14 10:48:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1634208500000|2021-10-14 10:48:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1634208510000|2021-10-14 10:48:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1634208520000|2021-10-14 10:48:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1634208540000|2021-10-14 10:49:00|||||||||1
1634208550000|2021-10-14 10:49:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1634208560000|2021-10-14 10:49:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1634208570000|2021-10-14 10:49:30|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1634208580000|2021-10-14 10:49:40|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|1
1634208590000|2021-10-14 10:49:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|7
1634208600000|2021-10-14 10:50:00|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|5
1634208610000|2021-10-14 10:50:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|7
1634208620000|2021-10-14 10:50:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|6
1634208640000|2021-10-14 10:50:40|||||||||1
1634208650000|2021-10-14 10:50:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1634208660000|2021-10-14 10:51:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1634208690000|2021-10-14 10:51:30|||||||||1
1634208710000|2021-10-14 10:51:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1634208720000|2021-10-14 10:52:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1634208730000|2021-10-14 10:52:10|||||||||1
1634208750000|2021-10-14 10:52:30|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1634208760000|2021-10-14 10:52:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1634208770000|2021-10-14 10:52:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|17
1634208780000|2021-10-14 10:53:00|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|42
1634208790000|2021-10-14 10:53:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|7
1634208800000|2021-10-14 10:53:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1634208810000|2021-10-14 10:53:30|||||||||1
1634208820000|2021-10-14 10:53:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1634208840000|2021-10-14 10:54:00|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1634208850000|2021-10-14 10:54:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1634208860000|2021-10-14 10:54:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|5
1634208870000|2021-10-14 10:54:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1634208880000|2021-10-14 10:54:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1634208890000|2021-10-14 10:54:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1634208900000|2021-10-14 10:55:00|||||||||1
1634208910000|2021-10-14 10:55:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1634208920000|2021-10-14 10:55:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|5
1634208930000|2021-10-14 10:55:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|13
1634208940000|2021-10-14 10:55:40|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|6
1634208950000|2021-10-14 10:55:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1634208960000|2021-10-14 10:56:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|4
1634208970000|2021-10-14 10:56:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1634208980000|2021-10-14 10:56:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1634208990000|2021-10-14 10:56:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1634209010000|2021-10-14 10:56:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1634209020000|2021-10-14 10:57:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1634209040000|2021-10-14 10:57:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1634209050000|2021-10-14 10:57:30|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1634209060000|2021-10-14 10:57:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1634209070000|2021-10-14 10:57:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1634209080000|2021-10-14 10:58:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1634209110000|2021-10-14 10:58:30|||||||||1
1634209120000|2021-10-14 10:58:40|||||||||1
1634209130000|2021-10-14 10:58:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|4
1634209140000|2021-10-14 10:59:00|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|1
1634209150000|2021-10-14 10:59:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1634209160000|2021-10-14 10:59:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1634209170000|2021-10-14 10:59:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1634209180000|2021-10-14 10:59:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|2
1634209190000|2021-10-14 10:59:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|5
1634209200000|2021-10-14 11:00:00|2259.9|2259.6|2259.5|2259.2|2260|2259.7|2259.5|2259.2|10
1634209210000|2021-10-14 11:00:10|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|10
1634209220000|2021-10-14 11:00:20|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1634209230000|2021-10-14 11:00:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1634209240000|2021-10-14 11:00:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1634209250000|2021-10-14 11:00:50|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|8
1634209260000|2021-10-14 11:01:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1634209270000|2021-10-14 11:01:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|4
1634209280000|2021-10-14 11:01:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|3
1634209290000|2021-10-14 11:01:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|9
1634209300000|2021-10-14 11:01:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|0
1634209310000|2021-10-14 11:01:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1634209320000|2021-10-14 11:02:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1634209330000|2021-10-14 11:02:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|1
1634209340000|2021-10-14 11:02:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1634209350000|2021-10-14 11:02:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|4
1634209360000|2021-10-14 11:02:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1634209370000|2021-10-14 11:02:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1634209380000|2021-10-14 11:03:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|13
1634209390000|2021-10-14 11:03:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|4
1634209400000|2021-10-14 11:03:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1634209410000|2021-10-14 11:03:30|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|4
1634209420000|2021-10-14 11:03:40|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|0
1634209430000|2021-10-14 11:03:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|2
1634209440000|2021-10-14 11:04:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1634209450000|2021-10-14 11:04:10|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|3
1634209470000|2021-10-14 11:04:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|18
1634209480000|2021-10-14 11:04:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1634209490000|2021-10-14 11:04:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|3
1634209500000|2021-10-14 11:05:00|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|13
1634209510000|2021-10-14 11:05:10|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|9
1634209520000|2021-10-14 11:05:20|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|0
1634209530000|2021-10-14 11:05:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|3
1634209550000|2021-10-14 11:05:50|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|2
1634209560000|2021-10-14 11:06:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1634209570000|2021-10-14 11:06:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1634209580000|2021-10-14 11:06:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1634209590000|2021-10-14 11:06:30|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|11
1634209600000|2021-10-14 11:06:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1634209610000|2021-10-14 11:06:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1634209620000|2021-10-14 11:07:00|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|0
1634209630000|2021-10-14 11:07:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|6
1634209640000|2021-10-14 11:07:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1634209650000|2021-10-14 11:07:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1634209660000|2021-10-14 11:07:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1634209670000|2021-10-14 11:07:50|||||||||1
1634209680000|2021-10-14 11:08:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|0
1634209690000|2021-10-14 11:08:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1634209700000|2021-10-14 11:08:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|4
1634209710000|2021-10-14 11:08:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1634209720000|2021-10-14 11:08:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|1
1634209730000|2021-10-14 11:08:50|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|8
1634209740000|2021-10-14 11:09:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1634209750000|2021-10-14 11:09:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1634209760000|2021-10-14 11:09:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1634209770000|2021-10-14 11:09:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|4
1634209790000|2021-10-14 11:09:50|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|40
1634209800000|2021-10-14 11:10:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|37
1634209810000|2021-10-14 11:10:10|||||||||3
1634209820000|2021-10-14 11:10:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.7|2260.4|11
1634209830000|2021-10-14 11:10:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|18
1634209840000|2021-10-14 11:10:40|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|19
1634209850000|2021-10-14 11:10:50|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|6
1634209860000|2021-10-14 11:11:00|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|10
1634209870000|2021-10-14 11:11:10|2261.3|2261|2261.3|2261|2261.5|2261.2|2261.3|2261|22
1634209880000|2021-10-14 11:11:20|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|6
1634209890000|2021-10-14 11:11:30|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|34
1634209900000|2021-10-14 11:11:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|23
1634209910000|2021-10-14 11:11:50|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|17
1634209920000|2021-10-14 11:12:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|4
1634209930000|2021-10-14 11:12:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|3
1634209940000|2021-10-14 11:12:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|2
1634209950000|2021-10-14 11:12:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1634209960000|2021-10-14 11:12:40|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|4
1634209970000|2021-10-14 11:12:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1634209980000|2021-10-14 11:13:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1634209990000|2021-10-14 11:13:10|2262.4|2262.1|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|16
1634210000000|2021-10-14 11:13:20|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1634210010000|2021-10-14 11:13:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.3|2262|3
1634210020000|2021-10-14 11:13:40|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|1
1634210030000|2021-10-14 11:13:50|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|1
1634210040000|2021-10-14 11:14:00|2262.1|2261.8|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|10
1634210050000|2021-10-14 11:14:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1634210060000|2021-10-14 11:14:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1634210070000|2021-10-14 11:14:30|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|5
1634210080000|2021-10-14 11:14:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1634210090000|2021-10-14 11:14:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1634210100000|2021-10-14 11:15:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1634210110000|2021-10-14 11:15:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|6
1634210120000|2021-10-14 11:15:20|2262.5|2262.2|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|20
1634210130000|2021-10-14 11:15:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|1
1634210140000|2021-10-14 11:15:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1634210150000|2021-10-14 11:15:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1634210160000|2021-10-14 11:16:00|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|2
1634210170000|2021-10-14 11:16:10|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|0
1634210180000|2021-10-14 11:16:20|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1634210190000|2021-10-14 11:16:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1634210200000|2021-10-14 11:16:40|2262.4|2262.1|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|6
1634210210000|2021-10-14 11:16:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1634210220000|2021-10-14 11:17:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|4
1634210230000|2021-10-14 11:17:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1634210240000|2021-10-14 11:17:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|3
1634210260000|2021-10-14 11:17:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1634210270000|2021-10-14 11:17:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|2
1634210280000|2021-10-14 11:18:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1634210300000|2021-10-14 11:18:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1634210320000|2021-10-14 11:18:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|1
1634210330000|2021-10-14 11:18:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|4
1634210340000|2021-10-14 11:19:00|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1634210350000|2021-10-14 11:19:10|||||||||7
1634210370000|2021-10-14 11:19:30|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1634210380000|2021-10-14 11:19:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1634210390000|2021-10-14 11:19:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1634210400000|2021-10-14 11:20:00|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|3
1634210410000|2021-10-14 11:20:10|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|4
1634210420000|2021-10-14 11:20:20|||||||||5
1634210440000|2021-10-14 11:20:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|11
1634210450000|2021-10-14 11:20:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1634210460000|2021-10-14 11:21:00|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|4
1634210470000|2021-10-14 11:21:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1634210480000|2021-10-14 11:21:20|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1634210490000|2021-10-14 11:21:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1634210510000|2021-10-14 11:21:50|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|1
1634210520000|2021-10-14 11:22:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1634210530000|2021-10-14 11:22:10|||||||||2
1634210540000|2021-10-14 11:22:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1634210550000|2021-10-14 11:22:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|2
1634210570000|2021-10-14 11:22:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1634210580000|2021-10-14 11:23:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1634210600000|2021-10-14 11:23:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|9
1634210610000|2021-10-14 11:23:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1634210620000|2021-10-14 11:23:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1634210630000|2021-10-14 11:23:50|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1634210640000|2021-10-14 11:24:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|2
1634210660000|2021-10-14 11:24:20|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1634210670000|2021-10-14 11:24:30|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1634210680000|2021-10-14 11:24:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1634210690000|2021-10-14 11:24:50|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1634210700000|2021-10-14 11:25:00|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|5
1634210710000|2021-10-14 11:25:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|3
1634210720000|2021-10-14 11:25:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|11
1634210730000|2021-10-14 11:25:30|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|4
1634210740000|2021-10-14 11:25:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1634210750000|2021-10-14 11:25:50|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1634210770000|2021-10-14 11:26:10|||||||||2
1634210780000|2021-10-14 11:26:20|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|7
1634210790000|2021-10-14 11:26:30|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|1
1634210800000|2021-10-14 11:26:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|3
1634210810000|2021-10-14 11:26:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1634210820000|2021-10-14 11:27:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1634210830000|2021-10-14 11:27:10|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1634210840000|2021-10-14 11:27:20|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|10
1634210850000|2021-10-14 11:27:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1634210860000|2021-10-14 11:27:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|7
1634210870000|2021-10-14 11:27:50|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1634210880000|2021-10-14 11:28:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|4
1634210890000|2021-10-14 11:28:10|||||||||2
1634210900000|2021-10-14 11:28:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1634210910000|2021-10-14 11:28:30|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1634210920000|2021-10-14 11:28:40|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|6
1634210930000|2021-10-14 11:28:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1634210940000|2021-10-14 11:29:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1634210950000|2021-10-14 11:29:10|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|4
1634210960000|2021-10-14 11:29:20|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|15
1634210970000|2021-10-14 11:29:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|7
1634210980000|2021-10-14 11:29:40|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|5
1634210990000|2021-10-14 11:29:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|5
1634211000000|2021-10-14 11:30:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|5
1634211010000|2021-10-14 11:30:10|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|10
1634211020000|2021-10-14 11:30:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|3
1634211030000|2021-10-14 11:30:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1634211040000|2021-10-14 11:30:40|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|3
1634211060000|2021-10-14 11:31:00|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.7|2260.4|8
1634211070000|2021-10-14 11:31:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1634211080000|2021-10-14 11:31:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1634211090000|2021-10-14 11:31:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1634211100000|2021-10-14 11:31:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1634211110000|2021-10-14 11:31:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|4
1634211120000|2021-10-14 11:32:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|4
1634211130000|2021-10-14 11:32:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1634211140000|2021-10-14 11:32:20|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|10
1634211150000|2021-10-14 11:32:30|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|17
1634211160000|2021-10-14 11:32:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1634211170000|2021-10-14 11:32:50|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1634211180000|2021-10-14 11:33:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1634211190000|2021-10-14 11:33:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1634211200000|2021-10-14 11:33:20|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|1
1634211220000|2021-10-14 11:33:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1634211230000|2021-10-14 11:33:50|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|5
1634211240000|2021-10-14 11:34:00|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1634211250000|2021-10-14 11:34:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1634211260000|2021-10-14 11:34:20|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|0
1634211270000|2021-10-14 11:34:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1634211280000|2021-10-14 11:34:40|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|1
1634211290000|2021-10-14 11:34:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1634211300000|2021-10-14 11:35:00|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|2
1634211310000|2021-10-14 11:35:10|2261.9|2261.6|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|9
1634211320000|2021-10-14 11:35:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|3
1634211330000|2021-10-14 11:35:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1634211340000|2021-10-14 11:35:40|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|7
1634211350000|2021-10-14 11:35:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1634211360000|2021-10-14 11:36:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1634211370000|2021-10-14 11:36:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|1
1634211380000|2021-10-14 11:36:20|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.3|2261|66
1634211390000|2021-10-14 11:36:30|2262|2261.7|2261.5|2261.2|2262.1|2261.8|2261.5|2261.2|32
1634211400000|2021-10-14 11:36:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1634211410000|2021-10-14 11:36:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1634211420000|2021-10-14 11:37:00|2261.5|2261.2|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|30
1634211430000|2021-10-14 11:37:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1634211440000|2021-10-14 11:37:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1634211450000|2021-10-14 11:37:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1634211470000|2021-10-14 11:37:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1634211480000|2021-10-14 11:38:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1634211490000|2021-10-14 11:38:10|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|6
1634211500000|2021-10-14 11:38:20|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|2
1634211510000|2021-10-14 11:38:30|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1634211520000|2021-10-14 11:38:40|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|8
1634211530000|2021-10-14 11:38:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1634211540000|2021-10-14 11:39:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|3
1634211550000|2021-10-14 11:39:10|2262|2261.7|2262.2|2261.9|2262.3|2262|2262|2261.7|7
1634211560000|2021-10-14 11:39:20|||||||||3
1634211570000|2021-10-14 11:39:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1634211580000|2021-10-14 11:39:40|||||||||1
1634211590000|2021-10-14 11:39:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|6
1634211610000|2021-10-14 11:40:10|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|14
1634211620000|2021-10-14 11:40:20|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1634211630000|2021-10-14 11:40:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|14
1634211640000|2021-10-14 11:40:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1634211650000|2021-10-14 11:40:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1634211660000|2021-10-14 11:41:00|2262.4|2262.1|2263.2|2262.9|2263.2|2262.9|2262.4|2262.1|68
1634211670000|2021-10-14 11:41:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.8|2262.5|21
1634211680000|2021-10-14 11:41:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1634211690000|2021-10-14 11:41:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|7
1634211700000|2021-10-14 11:41:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|3
1634211710000|2021-10-14 11:41:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|10
1634211720000|2021-10-14 11:42:00|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2263.1|2262.8|11
1634211730000|2021-10-14 11:42:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.8|2262.5|8
1634211740000|2021-10-14 11:42:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|1
1634211750000|2021-10-14 11:42:30|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1634211760000|2021-10-14 11:42:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1634211770000|2021-10-14 11:42:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|5
1634211780000|2021-10-14 11:43:00|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|5
1634211790000|2021-10-14 11:43:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|6
1634211800000|2021-10-14 11:43:20|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|6
1634211810000|2021-10-14 11:43:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1634211820000|2021-10-14 11:43:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1634211830000|2021-10-14 11:43:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1634211840000|2021-10-14 11:44:00|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|2
1634211850000|2021-10-14 11:44:10|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|10
1634211870000|2021-10-14 11:44:30|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|2
1634211880000|2021-10-14 11:44:40|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|0
1634211890000|2021-10-14 11:44:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1634211900000|2021-10-14 11:45:00|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.8|2262.5|4
1634211910000|2021-10-14 11:45:10|2263|2262.7|2263.1|2262.8|2263.3|2263|2263|2262.7|20
1634211920000|2021-10-14 11:45:20|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|3
1634211930000|2021-10-14 11:45:30|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|3
1634211940000|2021-10-14 11:45:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1634211950000|2021-10-14 11:45:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|5
1634211960000|2021-10-14 11:46:00|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263.1|2262.8|3
1634211970000|2021-10-14 11:46:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|4
1634211980000|2021-10-14 11:46:20|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.1|2262.8|21
1634211990000|2021-10-14 11:46:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|5
1634212000000|2021-10-14 11:46:40|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2263|2262.7|14
1634212010000|2021-10-14 11:46:50|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|5
1634212020000|2021-10-14 11:47:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1634212030000|2021-10-14 11:47:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1634212040000|2021-10-14 11:47:20|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|3
1634212050000|2021-10-14 11:47:30|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1634212060000|2021-10-14 11:47:40|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1634212080000|2021-10-14 11:48:00|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|6
1634212090000|2021-10-14 11:48:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1634212100000|2021-10-14 11:48:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1634212110000|2021-10-14 11:48:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1634212120000|2021-10-14 11:48:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1634212140000|2021-10-14 11:49:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1634212150000|2021-10-14 11:49:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1634212160000|2021-10-14 11:49:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1634212170000|2021-10-14 11:49:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1634212180000|2021-10-14 11:49:40|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1634212190000|2021-10-14 11:49:50|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|5
1634212200000|2021-10-14 11:50:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.8|2262.5|5
1634212210000|2021-10-14 11:50:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1634212220000|2021-10-14 11:50:20|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1634212230000|2021-10-14 11:50:30|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|16
1634212240000|2021-10-14 11:50:40|2263|2262.7|2263.2|2262.9|2263.3|2263|2262.9|2262.6|12
1634212250000|2021-10-14 11:50:50|2263.3|2263|2263.6|2263.3|2263.7|2263.4|2263.3|2263|34
1634212260000|2021-10-14 11:51:00|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|39
1634212270000|2021-10-14 11:51:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1634212280000|2021-10-14 11:51:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1634212290000|2021-10-14 11:51:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263|2262.7|7
1634212300000|2021-10-14 11:51:40|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1634212310000|2021-10-14 11:51:50|||||||||2
1634212320000|2021-10-14 11:52:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1634212330000|2021-10-14 11:52:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1634212340000|2021-10-14 11:52:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|3
1634212350000|2021-10-14 11:52:30|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|0
1634212360000|2021-10-14 11:52:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|6
1634212370000|2021-10-14 11:52:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|4
1634212380000|2021-10-14 11:53:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|9
1634212390000|2021-10-14 11:53:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|3
1634212400000|2021-10-14 11:53:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1634212410000|2021-10-14 11:53:30|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1634212420000|2021-10-14 11:53:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|13
1634212430000|2021-10-14 11:53:50|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1634212440000|2021-10-14 11:54:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1634212450000|2021-10-14 11:54:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|51
1634212460000|2021-10-14 11:54:20|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|5
1634212470000|2021-10-14 11:54:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|3
1634212480000|2021-10-14 11:54:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634212490000|2021-10-14 11:54:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1634212500000|2021-10-14 11:55:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1634212510000|2021-10-14 11:55:10|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|28
1634212520000|2021-10-14 11:55:20|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|9
1634212530000|2021-10-14 11:55:30|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|6
1634212540000|2021-10-14 11:55:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|4
1634212550000|2021-10-14 11:55:50|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1634212560000|2021-10-14 11:56:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1634212570000|2021-10-14 11:56:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1634212580000|2021-10-14 11:56:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|7
1634212590000|2021-10-14 11:56:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|3
1634212600000|2021-10-14 11:56:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|6
1634212610000|2021-10-14 11:56:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|6
1634212620000|2021-10-14 11:57:00|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|6
1634212630000|2021-10-14 11:57:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|3
1634212640000|2021-10-14 11:57:20|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|5
1634212650000|2021-10-14 11:57:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1634212660000|2021-10-14 11:57:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634212670000|2021-10-14 11:57:50|||||||||3
1634212680000|2021-10-14 11:58:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634212690000|2021-10-14 11:58:10|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|7
1634212700000|2021-10-14 11:58:20|||||||||1
1634212710000|2021-10-14 11:58:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264|2263.7|5
1634212720000|2021-10-14 11:58:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1634212730000|2021-10-14 11:58:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1634212740000|2021-10-14 11:59:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1634212750000|2021-10-14 11:59:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|13
1634212760000|2021-10-14 11:59:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|4
1634212770000|2021-10-14 11:59:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|8
1634212780000|2021-10-14 11:59:40|2264.4|2264.1|2263.6|2263.3|2264.4|2264.1|2263.6|2263.3|156
1634212790000|2021-10-14 11:59:50|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|61
1634212800000|2021-10-14 12:00:00|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|35
1634212810000|2021-10-14 12:00:10|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|19
1634212820000|2021-10-14 12:00:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|30
1634212830000|2021-10-14 12:00:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|6
1634212840000|2021-10-14 12:00:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|6
1634212850000|2021-10-14 12:00:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1634212860000|2021-10-14 12:01:00|2264.4|2264.1|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|21
1634212870000|2021-10-14 12:01:10|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2264.7|2264.4|14
1634212880000|2021-10-14 12:01:20|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.3|2264|5
1634212890000|2021-10-14 12:01:30|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|5
1634212900000|2021-10-14 12:01:40|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|2
1634212910000|2021-10-14 12:01:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|5
1634212920000|2021-10-14 12:02:00|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|8
1634212930000|2021-10-14 12:02:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634212940000|2021-10-14 12:02:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1634212950000|2021-10-14 12:02:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634212960000|2021-10-14 12:02:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634212970000|2021-10-14 12:02:50|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|12
1634212980000|2021-10-14 12:03:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|2
1634212990000|2021-10-14 12:03:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|16
1634213000000|2021-10-14 12:03:20|2264.7|2264.4|2264.3|2264|2264.7|2264.4|2264.3|2264|6
1634213010000|2021-10-14 12:03:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264|2263.7|6
1634213020000|2021-10-14 12:03:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|14
1634213030000|2021-10-14 12:03:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634213040000|2021-10-14 12:04:00|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.6|2264.3|6
1634213050000|2021-10-14 12:04:10|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|11
1634213060000|2021-10-14 12:04:20|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|1
1634213070000|2021-10-14 12:04:30|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|14
1634213080000|2021-10-14 12:04:40|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|27
1634213090000|2021-10-14 12:04:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1634213100000|2021-10-14 12:05:00|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|83
1634213110000|2021-10-14 12:05:10|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|25
1634213120000|2021-10-14 12:05:20|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|2
1634213130000|2021-10-14 12:05:30|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|4
1634213140000|2021-10-14 12:05:40|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|11
1634213150000|2021-10-14 12:05:50|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|4
1634213160000|2021-10-14 12:06:00|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|9
1634213170000|2021-10-14 12:06:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|9
1634213180000|2021-10-14 12:06:20|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|5
1634213190000|2021-10-14 12:06:30|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2266|2265.7|46
1634213200000|2021-10-14 12:06:40|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|11
1634213210000|2021-10-14 12:06:50|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|61
1634213220000|2021-10-14 12:07:00|2266.3|2266|2266.7|2266.4|2266.8|2266.5|2266.3|2266|24
1634213230000|2021-10-14 12:07:10|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|9
1634213240000|2021-10-14 12:07:20|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|3
1634213250000|2021-10-14 12:07:30|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|36
1634213260000|2021-10-14 12:07:40|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|21
1634213270000|2021-10-14 12:07:50|2267.1|2266.8|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|49
1634213280000|2021-10-14 12:08:00|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.7|2266.4|116
1634213290000|2021-10-14 12:08:10|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|22
1634213300000|2021-10-14 12:08:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|13
1634213310000|2021-10-14 12:08:30|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|78
1634213320000|2021-10-14 12:08:40|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|16
1634213330000|2021-10-14 12:08:50|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|38
1634213340000|2021-10-14 12:09:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|7
1634213350000|2021-10-14 12:09:10|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|11
1634213360000|2021-10-14 12:09:20|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|3
1634213370000|2021-10-14 12:09:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|9
1634213380000|2021-10-14 12:09:40|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|9
1634213390000|2021-10-14 12:09:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1634213400000|2021-10-14 12:10:00|2266.5|2266.2|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|5
1634213410000|2021-10-14 12:10:10|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|5
1634213420000|2021-10-14 12:10:20|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|10
1634213430000|2021-10-14 12:10:30|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|12
1634213440000|2021-10-14 12:10:40|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|3
1634213450000|2021-10-14 12:10:50|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|11
1634213460000|2021-10-14 12:11:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|3
1634213470000|2021-10-14 12:11:10|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267|2266.7|7
1634213480000|2021-10-14 12:11:20|2267|2266.7|2267|2266.7|2267.2|2266.9|2267|2266.7|8
1634213490000|2021-10-14 12:11:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634213500000|2021-10-14 12:11:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|12
1634213510000|2021-10-14 12:11:50|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|13
1634213520000|2021-10-14 12:12:00|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|21
1634213530000|2021-10-14 12:12:10|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|12
1634213540000|2021-10-14 12:12:20|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|11
1634213550000|2021-10-14 12:12:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|7
1634213560000|2021-10-14 12:12:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|2
1634213570000|2021-10-14 12:12:50|2267.5|2267.2|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|18
1634213580000|2021-10-14 12:13:00|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|6
1634213590000|2021-10-14 12:13:10|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|17
1634213600000|2021-10-14 12:13:20|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|12
1634213610000|2021-10-14 12:13:30|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|6
1634213620000|2021-10-14 12:13:40|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|5
1634213630000|2021-10-14 12:13:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|30
1634213640000|2021-10-14 12:14:00|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|13
1634213650000|2021-10-14 12:14:10|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|5
1634213660000|2021-10-14 12:14:20|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.7|2267.4|28
1634213670000|2021-10-14 12:14:30|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|3
1634213680000|2021-10-14 12:14:40|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|10
1634213690000|2021-10-14 12:14:50|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|25
1634213700000|2021-10-14 12:15:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267|2266.7|17
1634213710000|2021-10-14 12:15:10|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|5
1634213720000|2021-10-14 12:15:20|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.8|2267.5|25
1634213730000|2021-10-14 12:15:30|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|13
1634213740000|2021-10-14 12:15:40|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|6
1634213750000|2021-10-14 12:15:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1634213760000|2021-10-14 12:16:00|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2267|2266.7|8
1634213770000|2021-10-14 12:16:10|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|8
1634213780000|2021-10-14 12:16:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|17
1634213790000|2021-10-14 12:16:30|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|6
1634213800000|2021-10-14 12:16:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|13
1634213810000|2021-10-14 12:16:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|6
1634213820000|2021-10-14 12:17:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|5
1634213830000|2021-10-14 12:17:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|9
1634213840000|2021-10-14 12:17:20|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|7
1634213850000|2021-10-14 12:17:30|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.2|2265.9|5
1634213860000|2021-10-14 12:17:40|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.3|2266|6
1634213870000|2021-10-14 12:17:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|5
1634213880000|2021-10-14 12:18:00|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1634213890000|2021-10-14 12:18:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|4
1634213900000|2021-10-14 12:18:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|6
1634213910000|2021-10-14 12:18:30|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|15
1634213920000|2021-10-14 12:18:40|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|30
1634213930000|2021-10-14 12:18:50|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|4
1634213940000|2021-10-14 12:19:00|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|5
1634213950000|2021-10-14 12:19:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|12
1634213960000|2021-10-14 12:19:20|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|4
1634213970000|2021-10-14 12:19:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|4
1634213980000|2021-10-14 12:19:40|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|4
1634213990000|2021-10-14 12:19:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|31
1634214000000|2021-10-14 12:20:00|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|30
1634214010000|2021-10-14 12:20:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|17
1634214020000|2021-10-14 12:20:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|5
1634214030000|2021-10-14 12:20:30|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|7
1634214040000|2021-10-14 12:20:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1634214050000|2021-10-14 12:20:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1634214060000|2021-10-14 12:21:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|12
1634214070000|2021-10-14 12:21:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|6
1634214080000|2021-10-14 12:21:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|5
1634214090000|2021-10-14 12:21:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|5
1634214100000|2021-10-14 12:21:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634214110000|2021-10-14 12:21:50|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|2
1634214120000|2021-10-14 12:22:00|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|13
1634214130000|2021-10-14 12:22:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|16
1634214140000|2021-10-14 12:22:20|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|7
1634214150000|2021-10-14 12:22:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|2
1634214160000|2021-10-14 12:22:40|||||||||2
1634214170000|2021-10-14 12:22:50|2265.6|2265.3|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|18
1634214180000|2021-10-14 12:23:00|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|10
1634214190000|2021-10-14 12:23:10|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|22
1634214200000|2021-10-14 12:23:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|3
1634214210000|2021-10-14 12:23:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1634214220000|2021-10-14 12:23:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|5
1634214230000|2021-10-14 12:23:50|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|1
1634214240000|2021-10-14 12:24:00|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|5
1634214250000|2021-10-14 12:24:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|0
1634214260000|2021-10-14 12:24:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634214270000|2021-10-14 12:24:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|4
1634214280000|2021-10-14 12:24:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1634214310000|2021-10-14 12:25:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1634214320000|2021-10-14 12:25:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1634214340000|2021-10-14 12:25:40|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|14
1634214350000|2021-10-14 12:25:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|11
1634214360000|2021-10-14 12:26:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1634214370000|2021-10-14 12:26:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|5
1634214380000|2021-10-14 12:26:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634214390000|2021-10-14 12:26:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|13
1634214400000|2021-10-14 12:26:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.3|2265|27
1634214410000|2021-10-14 12:26:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1634214430000|2021-10-14 12:27:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|5
1634214440000|2021-10-14 12:27:20|||||||||4
1634214450000|2021-10-14 12:27:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|17
1634214460000|2021-10-14 12:27:40|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|8
1634214470000|2021-10-14 12:27:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1634214480000|2021-10-14 12:28:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|13
1634214490000|2021-10-14 12:28:10|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|21
1634214500000|2021-10-14 12:28:20|||||||||6
1634214520000|2021-10-14 12:28:40|2265.7|2265.4|2266.4|2266.1|2266.6|2266.3|2265.7|2265.4|176
1634214530000|2021-10-14 12:28:50|2266.5|2266.2|2266.4|2266.1|2266.8|2266.5|2266.1|2265.8|54
1634214540000|2021-10-14 12:29:00|2266.5|2266.2|2267.2|2266.9|2267.4|2267.1|2266.3|2266|295
1634214550000|2021-10-14 12:29:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|8
1634214560000|2021-10-14 12:29:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|10
1634214570000|2021-10-14 12:29:30|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|24
1634214580000|2021-10-14 12:29:40|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|19
1634214590000|2021-10-14 12:29:50|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|40
1634214600000|2021-10-14 12:30:00|2267.4|2267.1|2267.7|2267.4|2267.9|2267.6|2267.4|2267.1|34
1634214610000|2021-10-14 12:30:10|2267.8|2267.5|2268.2|2267.9|2268.6|2268.3|2267.8|2267.5|44
1634214620000|2021-10-14 12:30:20|2268.3|2268|2267.8|2267.5|2268.3|2268|2267.8|2267.5|9
1634214630000|2021-10-14 12:30:30|2267.9|2267.6|2268.3|2268|2268.5|2268.2|2267.5|2267.2|33
1634214640000|2021-10-14 12:30:40|2268.4|2268.1|2267.6|2267.3|2268.5|2268.2|2267.6|2267.3|39
1634214650000|2021-10-14 12:30:50|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|16
1634214660000|2021-10-14 12:31:00|2267.8|2267.5|2269|2268.7|2269|2268.7|2267.8|2267.5|54
1634214670000|2021-10-14 12:31:10|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.5|2268.2|43
1634214680000|2021-10-14 12:31:20|2268.8|2268.5|2268.5|2268.2|2269|2268.7|2268.5|2268.2|129
1634214690000|2021-10-14 12:31:30|2268.4|2268.1|2267.9|2267.6|2268.5|2268.2|2267.3|2267|90
1634214700000|2021-10-14 12:31:40|2267.8|2267.5|2267.7|2267.4|2268|2267.7|2267.7|2267.4|4
1634214710000|2021-10-14 12:31:50|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|9
1634214720000|2021-10-14 12:32:00|2268|2267.7|2267.8|2267.5|2268.2|2267.9|2267.7|2267.4|34
1634214730000|2021-10-14 12:32:10|2267.7|2267.4|2266.7|2266.4|2267.8|2267.5|2266.7|2266.4|28
1634214740000|2021-10-14 12:32:20|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.2|2265.9|11
1634214750000|2021-10-14 12:32:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2265.9|2265.6|28
1634214760000|2021-10-14 12:32:40|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2265.9|2265.6|16
1634214770000|2021-10-14 12:32:50|2266.3|2266|2266.9|2266.6|2267|2266.7|2266.1|2265.8|6
1634214780000|2021-10-14 12:33:00|2267|2266.7|2266.5|2266.2|2267.1|2266.8|2266.4|2266.1|14
1634214790000|2021-10-14 12:33:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|19
1634214800000|2021-10-14 12:33:20|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|1
1634214810000|2021-10-14 12:33:30|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.3|2266|19
1634214820000|2021-10-14 12:33:40|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|3
1634214830000|2021-10-14 12:33:50|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.3|2266|6
1634214840000|2021-10-14 12:34:00|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.6|2266.3|12
1634214850000|2021-10-14 12:34:10|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|0
1634214860000|2021-10-14 12:34:20|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|34
1634214870000|2021-10-14 12:34:30|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|39
1634214880000|2021-10-14 12:34:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|13
1634214890000|2021-10-14 12:34:50|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.7|2267.4|8
1634214900000|2021-10-14 12:35:00|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|24
1634214910000|2021-10-14 12:35:10|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.3|2267|8
1634214920000|2021-10-14 12:35:20|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.3|2267|4
1634214930000|2021-10-14 12:35:30|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|5
1634214940000|2021-10-14 12:35:40|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|5
1634214950000|2021-10-14 12:35:50|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.5|2267.2|8
1634214960000|2021-10-14 12:36:00|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|30
1634214970000|2021-10-14 12:36:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|4
1634214980000|2021-10-14 12:36:20|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.5|2267.2|19
1634214990000|2021-10-14 12:36:30|2267.6|2267.3|2268.1|2267.8|2268.2|2267.9|2267.5|2267.2|11
1634215000000|2021-10-14 12:36:40|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.1|2267.8|2
1634215010000|2021-10-14 12:36:50|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|6
1634215020000|2021-10-14 12:37:00|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|13
1634215030000|2021-10-14 12:37:10|2267.9|2267.6|2268.2|2267.9|2268.3|2268|2267.9|2267.6|7
1634215040000|2021-10-14 12:37:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|3
1634215050000|2021-10-14 12:37:30|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|18
1634215060000|2021-10-14 12:37:40|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.3|2268|5
1634215070000|2021-10-14 12:37:50|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|7
1634215080000|2021-10-14 12:38:00|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|1
1634215090000|2021-10-14 12:38:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|10
1634215100000|2021-10-14 12:38:20|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|1
1634215110000|2021-10-14 12:38:30|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|3
1634215120000|2021-10-14 12:38:40|2268.1|2267.8|2267.6|2267.3|2268.1|2267.8|2267.6|2267.3|8
1634215130000|2021-10-14 12:38:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1634215140000|2021-10-14 12:39:00|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.7|2267.4|10
1634215150000|2021-10-14 12:39:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|6
1634215160000|2021-10-14 12:39:20|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268|2267.7|12
1634215170000|2021-10-14 12:39:30|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|11
1634215180000|2021-10-14 12:39:40|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|10
1634215190000|2021-10-14 12:39:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|2
1634215200000|2021-10-14 12:40:00|2268.3|2268|2269|2268.7|2269|2268.7|2268.2|2267.9|39
1634215210000|2021-10-14 12:40:10|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|10
1634215220000|2021-10-14 12:40:20|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269|2268.7|13
1634215230000|2021-10-14 12:40:30|2269.1|2268.8|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|17
1634215240000|2021-10-14 12:40:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|2
1634215250000|2021-10-14 12:40:50|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|8
1634215260000|2021-10-14 12:41:00|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|10
1634215270000|2021-10-14 12:41:10|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|5
1634215280000|2021-10-14 12:41:20|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|1
1634215290000|2021-10-14 12:41:30|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|3
1634215300000|2021-10-14 12:41:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|14
1634215310000|2021-10-14 12:41:50|2269.5|2269.2|2268.9|2268.6|2269.5|2269.2|2268.9|2268.6|12
1634215320000|2021-10-14 12:42:00|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|25
1634215330000|2021-10-14 12:42:10|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|11
1634215340000|2021-10-14 12:42:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|1
1634215350000|2021-10-14 12:42:30|||||||||1
1634215360000|2021-10-14 12:42:40|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.8|2268.5|17
1634215370000|2021-10-14 12:42:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|3
1634215380000|2021-10-14 12:43:00|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|6
1634215390000|2021-10-14 12:43:10|||||||||6
1634215400000|2021-10-14 12:43:20|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.7|2267.4|103
1634215410000|2021-10-14 12:43:30|2267.8|2267.5|2268.5|2268.2|2268.5|2268.2|2267.7|2267.4|15
1634215420000|2021-10-14 12:43:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|7
1634215430000|2021-10-14 12:43:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|6
1634215440000|2021-10-14 12:44:00|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|4
1634215450000|2021-10-14 12:44:10|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|2
1634215460000|2021-10-14 12:44:20|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|7
1634215470000|2021-10-14 12:44:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|2
1634215480000|2021-10-14 12:44:40|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2267.7|2267.4|73
1634215490000|2021-10-14 12:44:50|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|5
1634215500000|2021-10-14 12:45:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|6
1634215510000|2021-10-14 12:45:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|5
1634215520000|2021-10-14 12:45:20|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1634215530000|2021-10-14 12:45:30|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|6
1634215540000|2021-10-14 12:45:40|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|1
1634215550000|2021-10-14 12:45:50|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|2
1634215560000|2021-10-14 12:46:00|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1634215570000|2021-10-14 12:46:10|2268.1|2267.8|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|8
1634215580000|2021-10-14 12:46:20|2267.7|2267.4|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|16
1634215590000|2021-10-14 12:46:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|2
1634215600000|2021-10-14 12:46:40|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.1|2267.8|3
1634215610000|2021-10-14 12:46:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|2
1634215620000|2021-10-14 12:47:00|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|2
1634215630000|2021-10-14 12:47:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|4
1634215640000|2021-10-14 12:47:20|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1634215650000|2021-10-14 12:47:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.1|2267.8|3
1634215660000|2021-10-14 12:47:40|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268.1|2267.8|2
1634215670000|2021-10-14 12:47:50|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|5
1634215680000|2021-10-14 12:48:00|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|1
1634215690000|2021-10-14 12:48:10|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|4
1634215700000|2021-10-14 12:48:20|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|7
1634215710000|2021-10-14 12:48:30|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|6
1634215720000|2021-10-14 12:48:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|14
1634215730000|2021-10-14 12:48:50|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|20
1634215740000|2021-10-14 12:49:00|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|8
1634215750000|2021-10-14 12:49:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|4
1634215760000|2021-10-14 12:49:20|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|6
1634215770000|2021-10-14 12:49:30|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|3
1634215780000|2021-10-14 12:49:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|11
1634215790000|2021-10-14 12:49:50|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|4
1634215800000|2021-10-14 12:50:00|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|33
1634215820000|2021-10-14 12:50:20|2267.3|2267|2267.5|2267.2|2267.6|2267.3|2267.3|2267|12
1634215830000|2021-10-14 12:50:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|10
1634215840000|2021-10-14 12:50:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|8
1634215850000|2021-10-14 12:50:50|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|7
1634215860000|2021-10-14 12:51:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|22
1634215870000|2021-10-14 12:51:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|10
1634215880000|2021-10-14 12:51:20|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.6|2266.3|9
1634215890000|2021-10-14 12:51:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1634215900000|2021-10-14 12:51:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|12
1634215910000|2021-10-14 12:51:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|12
1634215920000|2021-10-14 12:52:00|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|8
1634215930000|2021-10-14 12:52:10|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|10
1634215940000|2021-10-14 12:52:20|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|8
1634215950000|2021-10-14 12:52:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1634215960000|2021-10-14 12:52:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|12
1634215970000|2021-10-14 12:52:50|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|9
1634215980000|2021-10-14 12:53:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|2
1634215990000|2021-10-14 12:53:10|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|19
1634216000000|2021-10-14 12:53:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|7
1634216010000|2021-10-14 12:53:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|5
1634216020000|2021-10-14 12:53:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|6
1634216030000|2021-10-14 12:53:50|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|9
1634216040000|2021-10-14 12:54:00|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|7
1634216050000|2021-10-14 12:54:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1634216060000|2021-10-14 12:54:20|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|9
1634216070000|2021-10-14 12:54:30|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|5
1634216080000|2021-10-14 12:54:40|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.7|2266.4|3
1634216090000|2021-10-14 12:54:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|27
1634216100000|2021-10-14 12:55:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267|2266.7|21
1634216110000|2021-10-14 12:55:10|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|34
1634216120000|2021-10-14 12:55:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|5
1634216130000|2021-10-14 12:55:30|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|23
1634216140000|2021-10-14 12:55:40|||||||||1
1634216150000|2021-10-14 12:55:50|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|13
1634216160000|2021-10-14 12:56:00|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|28
1634216170000|2021-10-14 12:56:10|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|15
1634216180000|2021-10-14 12:56:20|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|3
1634216190000|2021-10-14 12:56:30|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|8
1634216200000|2021-10-14 12:56:40|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|5
1634216210000|2021-10-14 12:56:50|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|4
1634216220000|2021-10-14 12:57:00|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|12
1634216230000|2021-10-14 12:57:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|7
1634216240000|2021-10-14 12:57:20|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|4
1634216250000|2021-10-14 12:57:30|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|2
1634216260000|2021-10-14 12:57:40|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|3
1634216270000|2021-10-14 12:57:50|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|6
1634216280000|2021-10-14 12:58:00|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|3
1634216290000|2021-10-14 12:58:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|6
1634216300000|2021-10-14 12:58:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|9
1634216320000|2021-10-14 12:58:40|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|7
1634216330000|2021-10-14 12:58:50|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|15
1634216340000|2021-10-14 12:59:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|20
1634216350000|2021-10-14 12:59:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|18
1634216370000|2021-10-14 12:59:30|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|6
1634216390000|2021-10-14 12:59:50|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|21
1634216400000|2021-10-14 13:00:00|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|40
1634216410000|2021-10-14 13:00:10|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|12
1634216420000|2021-10-14 13:00:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|10
1634216430000|2021-10-14 13:00:30|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|6
1634216440000|2021-10-14 13:00:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|5
1634216450000|2021-10-14 13:00:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1634216460000|2021-10-14 13:01:00|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|19
1634216470000|2021-10-14 13:01:10|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|8
1634216480000|2021-10-14 13:01:20|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|26
1634216490000|2021-10-14 13:01:30|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|14
1634216500000|2021-10-14 13:01:40|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|7
1634216510000|2021-10-14 13:01:50|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.3|2266|60
1634216520000|2021-10-14 13:02:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|9
1634216530000|2021-10-14 13:02:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1634216540000|2021-10-14 13:02:20|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266|2265.7|15
1634216550000|2021-10-14 13:02:30|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|3
1634216560000|2021-10-14 13:02:40|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|6
1634216570000|2021-10-14 13:02:50|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|10
1634216580000|2021-10-14 13:03:00|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|4
1634216590000|2021-10-14 13:03:10|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|5
1634216600000|2021-10-14 13:03:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|9
1634216610000|2021-10-14 13:03:30|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|6
1634216620000|2021-10-14 13:03:40|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|10
1634216630000|2021-10-14 13:03:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|5
1634216640000|2021-10-14 13:04:00|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|5
1634216650000|2021-10-14 13:04:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|5
1634216660000|2021-10-14 13:04:20|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|1
1634216670000|2021-10-14 13:04:30|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|4
1634216680000|2021-10-14 13:04:40|||||||||1
1634216690000|2021-10-14 13:04:50|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|6
1634216700000|2021-10-14 13:05:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|3
1634216710000|2021-10-14 13:05:10|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|5
1634216720000|2021-10-14 13:05:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|6
1634216730000|2021-10-14 13:05:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634216740000|2021-10-14 13:05:40|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|3
1634216760000|2021-10-14 13:06:00|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|4
1634216770000|2021-10-14 13:06:10|2266|2265.7|2266|2265.7|2266.3|2266|2265.9|2265.6|11
1634216780000|2021-10-14 13:06:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1634216790000|2021-10-14 13:06:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|6
1634216800000|2021-10-14 13:06:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1634216810000|2021-10-14 13:06:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1634216820000|2021-10-14 13:07:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634216830000|2021-10-14 13:07:10|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|15
1634216840000|2021-10-14 13:07:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|1
1634216850000|2021-10-14 13:07:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|3
1634216860000|2021-10-14 13:07:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|9
1634216870000|2021-10-14 13:07:50|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|12
1634216880000|2021-10-14 13:08:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|12
1634216890000|2021-10-14 13:08:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|28
1634216900000|2021-10-14 13:08:20|2266.2|2265.9|2266.3|2266|2266.5|2266.2|2266.1|2265.8|4
1634216910000|2021-10-14 13:08:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.1|2265.8|19
1634216920000|2021-10-14 13:08:40|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.3|2266|13
1634216930000|2021-10-14 13:08:50|2266.4|2266.1|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|21
1634216940000|2021-10-14 13:09:00|2266.7|2266.4|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|19
1634216950000|2021-10-14 13:09:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|6
1634216960000|2021-10-14 13:09:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|54
1634216970000|2021-10-14 13:09:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.3|2266|16
1634216980000|2021-10-14 13:09:40|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|13
1634216990000|2021-10-14 13:09:50|2266.4|2266.1|2267|2266.7|2267|2266.7|2266.4|2266.1|18
1634217000000|2021-10-14 13:10:00|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|17
1634217010000|2021-10-14 13:10:10|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.2|2266.9|32
1634217020000|2021-10-14 13:10:20|2267.4|2267.1|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|14
1634217030000|2021-10-14 13:10:30|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|18
1634217040000|2021-10-14 13:10:40|2267.3|2267|2266.4|2266.1|2267.3|2267|2266.4|2266.1|105
1634217050000|2021-10-14 13:10:50|2266.3|2266|2266|2265.7|2266.3|2266|2265.7|2265.4|70
1634217060000|2021-10-14 13:11:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|8
1634217070000|2021-10-14 13:11:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634217080000|2021-10-14 13:11:20|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|13
1634217090000|2021-10-14 13:11:30|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2265.6|2265.3|12
1634217100000|2021-10-14 13:11:40|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|31
1634217110000|2021-10-14 13:11:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|13
1634217120000|2021-10-14 13:12:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|3
1634217130000|2021-10-14 13:12:10|||||||||2
1634217140000|2021-10-14 13:12:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|6
1634217150000|2021-10-14 13:12:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634217160000|2021-10-14 13:12:40|||||||||6
1634217180000|2021-10-14 13:13:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|36
1634217200000|2021-10-14 13:13:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|5
1634217210000|2021-10-14 13:13:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|4
1634217220000|2021-10-14 13:13:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1634217230000|2021-10-14 13:13:50|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|8
1634217240000|2021-10-14 13:14:00|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|5
1634217250000|2021-10-14 13:14:10|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|12
1634217260000|2021-10-14 13:14:20|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.7|2265.4|3
1634217270000|2021-10-14 13:14:30|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634217280000|2021-10-14 13:14:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1634217300000|2021-10-14 13:15:00|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|12
1634217310000|2021-10-14 13:15:10|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|7
1634217320000|2021-10-14 13:15:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|3
1634217330000|2021-10-14 13:15:30|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|18
1634217340000|2021-10-14 13:15:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|2
1634217350000|2021-10-14 13:15:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634217360000|2021-10-14 13:16:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|2
1634217370000|2021-10-14 13:16:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|5
1634217380000|2021-10-14 13:16:20|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|12
1634217390000|2021-10-14 13:16:30|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|7
1634217400000|2021-10-14 13:16:40|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|12
1634217410000|2021-10-14 13:16:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|9
1634217420000|2021-10-14 13:17:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|18
1634217430000|2021-10-14 13:17:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1634217440000|2021-10-14 13:17:20|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.3|2266|11
1634217450000|2021-10-14 13:17:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|9
1634217460000|2021-10-14 13:17:40|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|5
1634217470000|2021-10-14 13:17:50|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|1
1634217480000|2021-10-14 13:18:00|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|11
1634217490000|2021-10-14 13:18:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|3
1634217500000|2021-10-14 13:18:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|8
1634217510000|2021-10-14 13:18:30|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|4
1634217520000|2021-10-14 13:18:40|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|18
1634217530000|2021-10-14 13:18:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1634217540000|2021-10-14 13:19:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.1|2264.8|31
1634217550000|2021-10-14 13:19:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|12
1634217560000|2021-10-14 13:19:20|2265.5|2265.2|2265|2264.7|2265.7|2265.4|2265|2264.7|12
1634217570000|2021-10-14 13:19:30|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|16
1634217580000|2021-10-14 13:19:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|9
1634217590000|2021-10-14 13:19:50|2264.9|2264.6|2263.8|2263.5|2264.9|2264.6|2263.8|2263.5|170
1634217600000|2021-10-14 13:20:00|2263.9|2263.6|2264.6|2264.3|2264.6|2264.3|2263.9|2263.6|28
1634217610000|2021-10-14 13:20:10|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|17
1634217620000|2021-10-14 13:20:20|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|9
1634217630000|2021-10-14 13:20:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|5
1634217640000|2021-10-14 13:20:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|15
1634217650000|2021-10-14 13:20:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1634217660000|2021-10-14 13:21:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.8|2264.5|7
1634217670000|2021-10-14 13:21:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|12
1634217680000|2021-10-14 13:21:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2264.9|2264.6|17
1634217690000|2021-10-14 13:21:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|17
1634217700000|2021-10-14 13:21:40|2265.3|2265|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|8
1634217710000|2021-10-14 13:21:50|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|12
1634217720000|2021-10-14 13:22:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|6
1634217730000|2021-10-14 13:22:10|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|15
1634217740000|2021-10-14 13:22:20|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|8
1634217750000|2021-10-14 13:22:30|2265.4|2265.1|2265.7|2265.4|2265.8|2265.5|2265.3|2265|18
1634217760000|2021-10-14 13:22:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|12
1634217770000|2021-10-14 13:22:50|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|23
1634217780000|2021-10-14 13:23:00|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|7
1634217790000|2021-10-14 13:23:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|8
1634217800000|2021-10-14 13:23:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1634217810000|2021-10-14 13:23:30|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|15
1634217820000|2021-10-14 13:23:40|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|13
1634217830000|2021-10-14 13:23:50|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|5
1634217840000|2021-10-14 13:24:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|23
1634217850000|2021-10-14 13:24:10|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|16
1634217860000|2021-10-14 13:24:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|6
1634217870000|2021-10-14 13:24:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|13
1634217880000|2021-10-14 13:24:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|9
1634217890000|2021-10-14 13:24:50|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|17
1634217900000|2021-10-14 13:25:00|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|14
1634217910000|2021-10-14 13:25:10|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|26
1634217920000|2021-10-14 13:25:20|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|20
1634217930000|2021-10-14 13:25:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|8
1634217940000|2021-10-14 13:25:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|13
1634217950000|2021-10-14 13:25:50|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|11
1634217960000|2021-10-14 13:26:00|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.9|2264.6|25
1634217970000|2021-10-14 13:26:10|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2265.1|2264.8|21
1634217980000|2021-10-14 13:26:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|15
1634217990000|2021-10-14 13:26:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|32
1634218000000|2021-10-14 13:26:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|10
1634218010000|2021-10-14 13:26:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|18
1634218020000|2021-10-14 13:27:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.3|2265|17
1634218030000|2021-10-14 13:27:10|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|9
1634218040000|2021-10-14 13:27:20|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|18
1634218050000|2021-10-14 13:27:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|11
1634218060000|2021-10-14 13:27:40|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|8
1634218070000|2021-10-14 13:27:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|5
1634218080000|2021-10-14 13:28:00|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.6|2265.3|16
1634218090000|2021-10-14 13:28:10|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|11
1634218100000|2021-10-14 13:28:20|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|9
1634218110000|2021-10-14 13:28:30|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|18
1634218120000|2021-10-14 13:28:40|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|56
1634218130000|2021-10-14 13:28:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|18
1634218140000|2021-10-14 13:29:00|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|39
1634218150000|2021-10-14 13:29:10|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|12
1634218160000|2021-10-14 13:29:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|9
1634218170000|2021-10-14 13:29:30|2265.3|2265|2265.3|2265|2265.3|2265|2265|2264.7|26
1634218180000|2021-10-14 13:29:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|41
1634218190000|2021-10-14 13:29:50|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2264.9|2264.6|36
1634218200000|2021-10-14 13:30:00|2264.7|2264.4|2265.3|2265|2265.6|2265.3|2264.6|2264.3|808
1634218210000|2021-10-14 13:30:10|2265.4|2265.1|2264.3|2264|2265.4|2265.1|2263.6|2263.3|467
1634218220000|2021-10-14 13:30:20|2264.1|2263.8|2264.9|2264.6|2264.9|2264.6|2264|2263.7|152
1634218230000|2021-10-14 13:30:30|2265.1|2264.8|2265.6|2265.3|2265.8|2265.5|2264.9|2264.6|193
1634218240000|2021-10-14 13:30:40|2265.5|2265.2|2264.8|2264.5|2265.8|2265.5|2264.8|2264.5|124
1634218250000|2021-10-14 13:30:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264|2263.7|195
1634218260000|2021-10-14 13:31:00|2265.1|2264.8|2264|2263.7|2265.1|2264.8|2263.9|2263.6|314
1634218270000|2021-10-14 13:31:10|2264.1|2263.8|2263.8|2263.5|2264.6|2264.3|2263.3|2263|321
1634218280000|2021-10-14 13:31:20|2264|2263.7|2262.8|2262.5|2264.1|2263.8|2262.8|2262.5|109
1634218290000|2021-10-14 13:31:30|2262.7|2262.4|2264.2|2263.9|2264.2|2263.9|2262.6|2262.3|152
1634218300000|2021-10-14 13:31:40|2264.3|2264|2264.1|2263.8|2264.5|2264.2|2263.6|2263.3|123
1634218310000|2021-10-14 13:31:50|2264|2263.7|2263.9|2263.6|2264.6|2264.3|2263.6|2263.3|113
1634218320000|2021-10-14 13:32:00|2263.8|2263.5|2263.7|2263.4|2264.1|2263.8|2263.6|2263.3|115
1634218330000|2021-10-14 13:32:10|2263.8|2263.5|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|93
1634218340000|2021-10-14 13:32:20|2263.7|2263.4|2263.8|2263.5|2264.3|2264|2263.7|2263.4|81
1634218350000|2021-10-14 13:32:30|2263.9|2263.6|2264.8|2264.5|2265|2264.7|2263.5|2263.2|358
1634218360000|2021-10-14 13:32:40|2264.7|2264.4|2265.2|2264.9|2265.4|2265.1|2264.6|2264.3|129
1634218370000|2021-10-14 13:32:50|2265.5|2265.2|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|140
1634218380000|2021-10-14 13:33:00|2265.3|2265|2264.1|2263.8|2265.8|2265.5|2263.2|2262.9|197
1634218390000|2021-10-14 13:33:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2263.8|2263.5|143
1634218400000|2021-10-14 13:33:20|2264|2263.7|2265.3|2265|2265.4|2265.1|2264|2263.7|119
1634218410000|2021-10-14 13:33:30|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265|2264.7|253
1634218420000|2021-10-14 13:33:40|2265.4|2265.1|2266.4|2266.1|2266.5|2266.2|2265.4|2265.1|248
1634218430000|2021-10-14 13:33:50|2266.5|2266.2|2266.3|2266|2266.7|2266.4|2266.3|2266|181
1634218440000|2021-10-14 13:34:00|2266.4|2266.1|2266.7|2266.4|2267|2266.7|2266.2|2265.9|187
1634218450000|2021-10-14 13:34:10|2266.6|2266.3|2266.7|2266.4|2267|2266.7|2266.2|2265.9|161
1634218460000|2021-10-14 13:34:20|2266.8|2266.5|2267|2266.7|2267.7|2267.4|2266.8|2266.5|197
1634218470000|2021-10-14 13:34:30|2267.2|2266.9|2267.9|2267.6|2267.9|2267.6|2267.1|2266.8|203
1634218480000|2021-10-14 13:34:40|2268|2267.7|2266.5|2266.2|2268.3|2268|2266.3|2266|372
1634218490000|2021-10-14 13:34:50|2266.4|2266.1|2264.7|2264.4|2266.5|2266.2|2264.7|2264.4|179
1634218500000|2021-10-14 13:35:00|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264|2263.7|418
1634218510000|2021-10-14 13:35:10|2264.4|2264.1|2264|2263.7|2265.2|2264.9|2263.9|2263.6|197
1634218520000|2021-10-14 13:35:20|2264.1|2263.8|2264.7|2264.4|2265.1|2264.8|2264.1|2263.8|123
1634218530000|2021-10-14 13:35:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264|2263.7|208
1634218540000|2021-10-14 13:35:40|2264.7|2264.4|2265.2|2264.9|2266.2|2265.9|2264.7|2264.4|130
1634218550000|2021-10-14 13:35:50|2265.1|2264.8|2264.8|2264.5|2265.5|2265.2|2264.5|2264.2|93
1634218560000|2021-10-14 13:36:00|2264.5|2264.2|2265.4|2265.1|2265.4|2265.1|2264.3|2264|116
1634218570000|2021-10-14 13:36:10|2265.5|2265.2|2264.2|2263.9|2265.6|2265.3|2264.1|2263.8|115
1634218580000|2021-10-14 13:36:20|2264|2263.7|2264.8|2264.5|2264.9|2264.6|2264|2263.7|81
1634218590000|2021-10-14 13:36:30|2265|2264.7|2265.1|2264.8|2266.1|2265.8|2264.9|2264.6|126
1634218600000|2021-10-14 13:36:40|2265|2264.7|2264.9|2264.6|2265.4|2265.1|2264.7|2264.4|111
1634218610000|2021-10-14 13:36:50|2264.8|2264.5|2265.8|2265.5|2265.9|2265.6|2264.4|2264.1|154
1634218620000|2021-10-14 13:37:00|2265.7|2265.4|2266.3|2266|2266.3|2266|2265.4|2265.1|217
1634218630000|2021-10-14 13:37:10|2266|2265.7|2266.4|2266.1|2266.5|2266.2|2265.7|2265.4|107
1634218640000|2021-10-14 13:37:20|2266.3|2266|2265.6|2265.3|2266.3|2266|2265.5|2265.2|126
1634218650000|2021-10-14 13:37:30|2265.1|2264.8|2265|2264.7|2265.4|2265.1|2264.4|2264.1|216
1634218660000|2021-10-14 13:37:40|2265.3|2265|2264|2263.7|2265.3|2265|2263.9|2263.6|137
1634218670000|2021-10-14 13:37:50|2263.8|2263.5|2264.1|2263.8|2264.2|2263.9|2263.4|2263.1|127
1634218680000|2021-10-14 13:38:00|2264|2263.7|2265|2264.7|2265|2264.7|2264|2263.7|199
1634218690000|2021-10-14 13:38:10|2265.1|2264.8|2265.2|2264.9|2265.5|2265.2|2264.8|2264.5|62
1634218700000|2021-10-14 13:38:20|2265.3|2265|2265.8|2265.5|2266|2265.7|2265.2|2264.9|117
1634218710000|2021-10-14 13:38:30|2265.7|2265.4|2265.3|2265|2266|2265.7|2265|2264.7|80
1634218720000|2021-10-14 13:38:40|2265.4|2265.1|2264.2|2263.9|2265.5|2265.2|2263.9|2263.6|41
1634218730000|2021-10-14 13:38:50|2264.1|2263.8|2263.1|2262.8|2264.1|2263.8|2262.9|2262.6|148
1634218740000|2021-10-14 13:39:00|2262.6|2262.3|2263.5|2263.2|2264.1|2263.8|2262.5|2262.2|124
1634218750000|2021-10-14 13:39:10|2263.6|2263.3|2262.8|2262.5|2263.7|2263.4|2262.7|2262.4|51
1634218760000|2021-10-14 13:39:20|2262.3|2262|2262.7|2262.4|2262.9|2262.6|2262.2|2261.9|187
1634218770000|2021-10-14 13:39:30|2262.6|2262.3|2261.7|2261.4|2262.6|2262.3|2261.6|2261.3|355
1634218780000|2021-10-14 13:39:40|2261.8|2261.5|2260.6|2260.3|2261.8|2261.5|2260.6|2260.3|296
1634218790000|2021-10-14 13:39:50|2260.7|2260.4|2261.1|2260.8|2261.5|2261.2|2260.6|2260.3|202
1634218800000|2021-10-14 13:40:00|2261|2260.7|2261.3|2261|2261.6|2261.3|2260.4|2260.1|306
1634218810000|2021-10-14 13:40:10|2261.7|2261.4|2262.8|2262.5|2263.1|2262.8|2261.4|2261.1|375
1634218820000|2021-10-14 13:40:20|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2261.9|2261.6|208
1634218830000|2021-10-14 13:40:30|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.6|2262.3|92
1634218840000|2021-10-14 13:40:40|2262.9|2262.6|2262.4|2262.1|2262.9|2262.6|2262|2261.7|133
1634218850000|2021-10-14 13:40:50|2262.3|2262|2263.2|2262.9|2263.6|2263.3|2262.2|2261.9|98
1634218860000|2021-10-14 13:41:00|2263.4|2263.1|2263.7|2263.4|2264|2263.7|2262.9|2262.6|183
1634218870000|2021-10-14 13:41:10|2263.8|2263.5|2265.4|2265.1|2265.4|2265.1|2263.7|2263.4|169
1634218880000|2021-10-14 13:41:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2264.6|2264.3|57
1634218890000|2021-10-14 13:41:30|2265.4|2265.1|2265.5|2265.2|2265.8|2265.5|2265|2264.7|126
1634218900000|2021-10-14 13:41:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2264.9|2264.6|90
1634218910000|2021-10-14 13:41:50|2265.2|2264.9|2263.9|2263.6|2265.2|2264.9|2263.6|2263.3|123
1634218920000|2021-10-14 13:42:00|2263.7|2263.4|2263.5|2263.2|2264.4|2264.1|2263|2262.7|115
1634218930000|2021-10-14 13:42:10|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.2|2262.9|134
1634218940000|2021-10-14 13:42:20|2264.1|2263.8|2263.2|2262.9|2264.2|2263.9|2263.1|2262.8|68
1634218950000|2021-10-14 13:42:30|2263.3|2263|2262.7|2262.4|2263.4|2263.1|2262.6|2262.3|48
1634218960000|2021-10-14 13:42:40|2262.6|2262.3|2263|2262.7|2263.3|2263|2262.6|2262.3|69
1634218970000|2021-10-14 13:42:50|2262.9|2262.6|2263.1|2262.8|2263.5|2263.2|2262.8|2262.5|96
1634218980000|2021-10-14 13:43:00|2263|2262.7|2263|2262.7|2263.7|2263.4|2262.6|2262.3|96
1634218990000|2021-10-14 13:43:10|2263.1|2262.8|2263.5|2263.2|2263.7|2263.4|2262.9|2262.6|84
1634219000000|2021-10-14 13:43:20|2263.4|2263.1|2263.8|2263.5|2263.9|2263.6|2263.3|2263|64
1634219010000|2021-10-14 13:43:30|2263.6|2263.3|2264.7|2264.4|2264.7|2264.4|2263.6|2263.3|88
1634219020000|2021-10-14 13:43:40|2264.6|2264.3|2263|2262.7|2264.8|2264.5|2262.6|2262.3|625
1634219030000|2021-10-14 13:43:50|2262.8|2262.5|2263|2262.7|2263.2|2262.9|2262.6|2262.3|108
1634219040000|2021-10-14 13:44:00|2263.1|2262.8|2263.6|2263.3|2264.1|2263.8|2262.9|2262.6|174
1634219050000|2021-10-14 13:44:10|2263.5|2263.2|2264.3|2264|2264.3|2264|2263.3|2263|94
1634219060000|2021-10-14 13:44:20|2264.4|2264.1|2265|2264.7|2265.4|2265.1|2264.4|2264.1|127
1634219070000|2021-10-14 13:44:30|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.6|2264.3|100
1634219080000|2021-10-14 13:44:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|61
1634219090000|2021-10-14 13:44:50|2265.2|2264.9|2265.3|2265|2265.9|2265.6|2265.2|2264.9|105
1634219100000|2021-10-14 13:45:00|2265|2264.7|2266.7|2266.4|2266.7|2266.4|2265|2264.7|338
1634219110000|2021-10-14 13:45:10|2266.8|2266.5|2266.6|2266.3|2267|2266.7|2266.6|2266.3|172
1634219120000|2021-10-14 13:45:20|2266.7|2266.4|2267.1|2266.8|2267.3|2267|2266.5|2266.2|170
1634219130000|2021-10-14 13:45:30|2267.2|2266.9|2267.7|2267.4|2268|2267.7|2267.2|2266.9|215
1634219140000|2021-10-14 13:45:40|2267.8|2267.5|2268.1|2267.8|2268.6|2268.3|2267.5|2267.2|249
1634219150000|2021-10-14 13:45:50|2268|2267.7|2268.2|2267.9|2268.3|2268|2267.7|2267.4|256
1634219160000|2021-10-14 13:46:00|2268.4|2268.1|2268.8|2268.5|2269.1|2268.8|2268|2267.7|187
1634219170000|2021-10-14 13:46:10|2268.7|2268.4|2269.7|2269.4|2269.7|2269.4|2268.7|2268.4|164
1634219180000|2021-10-14 13:46:20|2269.8|2269.5|2270.4|2270.1|2270.6|2270.3|2269.7|2269.4|233
1634219190000|2021-10-14 13:46:30|2270.5|2270.2|2270.8|2270.5|2271.3|2271|2270.1|2269.8|198
1634219200000|2021-10-14 13:46:40|2270.9|2270.6|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|129
1634219210000|2021-10-14 13:46:50|2271|2270.7|2271.2|2270.9|2271.6|2271.3|2270.9|2270.6|269
1634219220000|2021-10-14 13:47:00|2271.3|2271|2271.6|2271.3|2272|2271.7|2271.3|2271|243
1634219230000|2021-10-14 13:47:10|2271.8|2271.5|2272.6|2272.3|2272.7|2272.4|2271.8|2271.5|271
1634219240000|2021-10-14 13:47:20|2272.5|2272.2|2271.2|2270.9|2272.5|2272.2|2271.2|2270.9|140
1634219250000|2021-10-14 13:47:30|2271.3|2271|2270.9|2270.6|2271.6|2271.3|2270.6|2270.3|167
1634219260000|2021-10-14 13:47:40|2270.7|2270.4|2270.1|2269.8|2270.8|2270.5|2269.9|2269.6|318
1634219270000|2021-10-14 13:47:50|2270.3|2270|2270.2|2269.9|2270.5|2270.2|2269.9|2269.6|95
1634219280000|2021-10-14 13:48:00|2270.4|2270.1|2269.1|2268.8|2270.5|2270.2|2268.9|2268.6|252
1634219290000|2021-10-14 13:48:10|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.1|2267.8|121
1634219300000|2021-10-14 13:48:20|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268|2267.7|104
1634219310000|2021-10-14 13:48:30|2268.6|2268.3|2268.7|2268.4|2270.2|2269.9|2268.6|2268.3|143
1634219320000|2021-10-14 13:48:40|2268.8|2268.5|2269.7|2269.4|2269.9|2269.6|2268.8|2268.5|119
1634219330000|2021-10-14 13:48:50|2269.8|2269.5|2269.5|2269.2|2270|2269.7|2269.5|2269.2|82
1634219340000|2021-10-14 13:49:00|2269.3|2269|2269|2268.7|2269.4|2269.1|2268.7|2268.4|67
1634219350000|2021-10-14 13:49:10|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|188
1634219360000|2021-10-14 13:49:20|2268.8|2268.5|2267.7|2267.4|2269.1|2268.8|2267.7|2267.4|150
1634219370000|2021-10-14 13:49:30|2267.6|2267.3|2268.3|2268|2268.4|2268.1|2267.2|2266.9|195
1634219380000|2021-10-14 13:49:40|2268.2|2267.9|2268.7|2268.4|2269|2268.7|2268.2|2267.9|43
1634219390000|2021-10-14 13:49:50|2268.6|2268.3|2268.4|2268.1|2269|2268.7|2268.3|2268|53
1634219400000|2021-10-14 13:50:00|2268|2267.7|2268.2|2267.9|2268.6|2268.3|2267.8|2267.5|234
1634219410000|2021-10-14 13:50:10|2268.3|2268|2268.3|2268|2268.8|2268.5|2268.2|2267.9|125
1634219420000|2021-10-14 13:50:20|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268|2267.7|69
1634219430000|2021-10-14 13:50:30|2268.8|2268.5|2269.6|2269.3|2269.6|2269.3|2268.6|2268.3|99
1634219440000|2021-10-14 13:50:40|2269.5|2269.2|2270|2269.7|2270.1|2269.8|2269.3|2269|40
1634219450000|2021-10-14 13:50:50|2269.9|2269.6|2269.1|2268.8|2269.9|2269.6|2268.9|2268.6|79
1634219460000|2021-10-14 13:51:00|2269.2|2268.9|2269.1|2268.8|2269.4|2269.1|2268.8|2268.5|32
1634219470000|2021-10-14 13:51:10|2269|2268.7|2269.3|2269|2269.6|2269.3|2269|2268.7|29
1634219480000|2021-10-14 13:51:20|2269.2|2268.9|2269.6|2269.3|2269.7|2269.4|2269.1|2268.8|50
1634219490000|2021-10-14 13:51:30|2269.5|2269.2|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|32
1634219500000|2021-10-14 13:51:40|2269.7|2269.4|2269.9|2269.6|2270.6|2270.3|2269.6|2269.3|128
1634219510000|2021-10-14 13:51:50|2269.8|2269.5|2270.5|2270.2|2270.6|2270.3|2269.7|2269.4|190
1634219520000|2021-10-14 13:52:00|2270.4|2270.1|2270.3|2270|2270.7|2270.4|2270.2|2269.9|58
1634219530000|2021-10-14 13:52:10|2270.4|2270.1|2271.2|2270.9|2271.3|2271|2270.4|2270.1|108
1634219540000|2021-10-14 13:52:20|2271.3|2271|2271.4|2271.1|2271.9|2271.6|2271.1|2270.8|131
1634219550000|2021-10-14 13:52:30|2271.6|2271.3|2271.4|2271.1|2272|2271.7|2271.3|2271|162
1634219560000|2021-10-14 13:52:40|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|42
1634219570000|2021-10-14 13:52:50|2271.3|2271|2270.7|2270.4|2271.3|2271|2270.4|2270.1|121
1634219580000|2021-10-14 13:53:00|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.1|2269.8|57
1634219590000|2021-10-14 13:53:10|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.2|2269.9|33
1634219600000|2021-10-14 13:53:20|2270.7|2270.4|2270.2|2269.9|2270.9|2270.6|2270.2|2269.9|22
1634219610000|2021-10-14 13:53:30|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|82
1634219620000|2021-10-14 13:53:40|2269.7|2269.4|2270.3|2270|2270.5|2270.2|2269.7|2269.4|46
1634219630000|2021-10-14 13:53:50|2270.4|2270.1|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|28
1634219640000|2021-10-14 13:54:00|2270.4|2270.1|2270.5|2270.2|2270.7|2270.4|2269.9|2269.6|156
1634219650000|2021-10-14 13:54:10|2270.3|2270|2270|2269.7|2270.9|2270.6|2269.9|2269.6|99
1634219660000|2021-10-14 13:54:20|2269.9|2269.6|2268.9|2268.6|2270|2269.7|2268.7|2268.4|67
1634219670000|2021-10-14 13:54:30|2268.8|2268.5|2267.9|2267.6|2268.8|2268.5|2267.6|2267.3|127
1634219680000|2021-10-14 13:54:40|2267.8|2267.5|2268|2267.7|2268.4|2268.1|2267.8|2267.5|58
1634219690000|2021-10-14 13:54:50|2268.1|2267.8|2269|2268.7|2269.1|2268.8|2268.1|2267.8|37
1634219700000|2021-10-14 13:55:00|2269.2|2268.9|2269.5|2269.2|2269.7|2269.4|2268.8|2268.5|137
1634219710000|2021-10-14 13:55:10|2269.4|2269.1|2270|2269.7|2270.1|2269.8|2269.4|2269.1|79
1634219720000|2021-10-14 13:55:20|2269.8|2269.5|2268.7|2268.4|2269.8|2269.5|2268.5|2268.2|114
1634219730000|2021-10-14 13:55:30|2268.8|2268.5|2270.1|2269.8|2270.3|2270|2268.8|2268.5|43
1634219740000|2021-10-14 13:55:40|2270.4|2270.1|2269.9|2269.6|2270.5|2270.2|2269.7|2269.4|44
1634219750000|2021-10-14 13:55:50|2270|2269.7|2270.6|2270.3|2270.8|2270.5|2270|2269.7|26
1634219760000|2021-10-14 13:56:00|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270|2269.7|49
1634219770000|2021-10-14 13:56:10|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2269.8|2269.5|36
1634219780000|2021-10-14 13:56:20|2270.3|2270|2270.6|2270.3|2270.7|2270.4|2270.1|2269.8|35
1634219790000|2021-10-14 13:56:30|2270.5|2270.2|2271.4|2271.1|2271.4|2271.1|2270.5|2270.2|83
1634219800000|2021-10-14 13:56:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|122
1634219810000|2021-10-14 13:56:50|2271.6|2271.3|2270.6|2270.3|2271.6|2271.3|2270.5|2270.2|80
1634219820000|2021-10-14 13:57:00|2271|2270.7|2270.9|2270.6|2271.3|2271|2270.6|2270.3|129
1634219830000|2021-10-14 13:57:10|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|23
1634219840000|2021-10-14 13:57:20|2270.9|2270.6|2269.4|2269.1|2270.9|2270.6|2269.3|2269|43
1634219850000|2021-10-14 13:57:30|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.6|2268.3|39
1634219860000|2021-10-14 13:57:40|2268.7|2268.4|2268.9|2268.6|2269.1|2268.8|2268.5|2268.2|22
1634219870000|2021-10-14 13:57:50|2269.3|2269|2268.4|2268.1|2269.3|2269|2268.4|2268.1|45
1634219880000|2021-10-14 13:58:00|2268.6|2268.3|2269.2|2268.9|2269.9|2269.6|2268.6|2268.3|160
1634219890000|2021-10-14 13:58:10|2269.3|2269|2269.1|2268.8|2269.7|2269.4|2269|2268.7|193
1634219900000|2021-10-14 13:58:20|2269|2268.7|2267.5|2267.2|2269.3|2269|2267.5|2267.2|196
1634219910000|2021-10-14 13:58:30|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.3|2267|62
1634219920000|2021-10-14 13:58:40|2267.6|2267.3|2267.5|2267.2|2268.2|2267.9|2267.5|2267.2|41
1634219930000|2021-10-14 13:58:50|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.2|2266.9|51
1634219940000|2021-10-14 13:59:00|2267.9|2267.6|2267.7|2267.4|2268.4|2268.1|2267.6|2267.3|60
1634219950000|2021-10-14 13:59:10|2267.8|2267.5|2268.3|2268|2268.4|2268.1|2267.8|2267.5|100
1634219960000|2021-10-14 13:59:20|2268.2|2267.9|2269.6|2269.3|2269.6|2269.3|2268.1|2267.8|65
1634219970000|2021-10-14 13:59:30|2269.7|2269.4|2270.2|2269.9|2270.3|2270|2269.5|2269.2|66
1634219980000|2021-10-14 13:59:40|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.1|2269.8|128
1634219990000|2021-10-14 13:59:50|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.3|2270|63
1634220000000|2021-10-14 14:00:00|2270.8|2270.5|2270|2269.7|2271.3|2271|2269.9|2269.6|183
1634220010000|2021-10-14 14:00:10|2270.1|2269.8|2269.8|2269.5|2270.7|2270.4|2269.8|2269.5|82
1634220020000|2021-10-14 14:00:20|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2268.5|2268.2|92
1634220030000|2021-10-14 14:00:30|2269.7|2269.4|2269.7|2269.4|2270|2269.7|2269.6|2269.3|47
1634220040000|2021-10-14 14:00:40|2269.5|2269.2|2270.3|2270|2270.4|2270.1|2269.3|2269|58
1634220050000|2021-10-14 14:00:50|2270.4|2270.1|2270.1|2269.8|2270.7|2270.4|2270|2269.7|74
1634220060000|2021-10-14 14:01:00|2270.3|2270|2270|2269.7|2270.4|2270.1|2269.8|2269.5|194
1634220070000|2021-10-14 14:01:10|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2269.7|2269.4|89
1634220080000|2021-10-14 14:01:20|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270|2269.7|88
1634220090000|2021-10-14 14:01:30|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2269.9|2269.6|91
1634220100000|2021-10-14 14:01:40|2270.2|2269.9|2270.6|2270.3|2270.8|2270.5|2269.7|2269.4|55
1634220110000|2021-10-14 14:01:50|2270.7|2270.4|2271|2270.7|2271.2|2270.9|2270.5|2270.2|97
1634220120000|2021-10-14 14:02:00|2271.3|2271|2271|2270.7|2271.4|2271.1|2270.7|2270.4|124
1634220130000|2021-10-14 14:02:10|2271.1|2270.8|2271.3|2271|2271.4|2271.1|2271.1|2270.8|48
1634220140000|2021-10-14 14:02:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2270.8|2270.5|42
1634220150000|2021-10-14 14:02:30|2271.1|2270.8|2271.7|2271.4|2272|2271.7|2270.9|2270.6|98
1634220160000|2021-10-14 14:02:40|2271.8|2271.5|2272.2|2271.9|2272.5|2272.2|2271.8|2271.5|96
1634220170000|2021-10-14 14:02:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272|2271.7|185
1634220180000|2021-10-14 14:03:00|2272.5|2272.2|2271.8|2271.5|2272.5|2272.2|2271.5|2271.2|107
1634220190000|2021-10-14 14:03:10|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|55
1634220200000|2021-10-14 14:03:20|2271.9|2271.6|2272.3|2272|2272.4|2272.1|2271.9|2271.6|86
1634220210000|2021-10-14 14:03:30|2272.4|2272.1|2272.5|2272.2|2272.7|2272.4|2272.3|2272|88
1634220220000|2021-10-14 14:03:40|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.1|2271.8|66
1634220230000|2021-10-14 14:03:50|2272.4|2272.1|2273.4|2273.1|2273.4|2273.1|2272.4|2272.1|146
1634220240000|2021-10-14 14:04:00|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|121
1634220250000|2021-10-14 14:04:10|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.1|2272.8|45
1634220260000|2021-10-14 14:04:20|2273.1|2272.8|2273.6|2273.3|2273.6|2273.3|2273.1|2272.8|47
1634220270000|2021-10-14 14:04:30|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|29
1634220280000|2021-10-14 14:04:40|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|39
1634220290000|2021-10-14 14:04:50|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.4|2272.1|85
1634220300000|2021-10-14 14:05:00|2272.8|2272.5|2272.4|2272.1|2272.9|2272.6|2271.5|2271.2|194
1634220310000|2021-10-14 14:05:10|2272.3|2272|2272|2271.7|2272.8|2272.5|2272|2271.7|104
1634220320000|2021-10-14 14:05:20|2271.9|2271.6|2271.1|2270.8|2271.9|2271.6|2271|2270.7|106
1634220330000|2021-10-14 14:05:30|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271|2270.7|53
1634220340000|2021-10-14 14:05:40|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.6|2271.3|58
1634220350000|2021-10-14 14:05:50|2272.2|2271.9|2271.1|2270.8|2272.3|2272|2271.1|2270.8|46
1634220360000|2021-10-14 14:06:00|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2270.5|2270.2|90
1634220370000|2021-10-14 14:06:10|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|62
1634220380000|2021-10-14 14:06:20|2271.7|2271.4|2271.3|2271|2271.8|2271.5|2271.3|2271|37
1634220390000|2021-10-14 14:06:30|2271.4|2271.1|2271.6|2271.3|2271.9|2271.6|2271.4|2271.1|49
1634220400000|2021-10-14 14:06:40|2271.7|2271.4|2272.4|2272.1|2272.5|2272.2|2271.7|2271.4|89
1634220410000|2021-10-14 14:06:50|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.1|2271.8|24
1634220420000|2021-10-14 14:07:00|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|29
1634220430000|2021-10-14 14:07:10|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.3|2272|45
1634220440000|2021-10-14 14:07:20|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.3|2272|38
1634220450000|2021-10-14 14:07:30|2272.9|2272.6|2272.2|2271.9|2272.9|2272.6|2272.2|2271.9|48
1634220460000|2021-10-14 14:07:40|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2271.9|2271.6|24
1634220470000|2021-10-14 14:07:50|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|28
1634220480000|2021-10-14 14:08:00|2272.5|2272.2|2272.2|2271.9|2272.6|2272.3|2271.9|2271.6|44
1634220490000|2021-10-14 14:08:10|2272.3|2272|2273|2272.7|2273|2272.7|2272.2|2271.9|26
1634220500000|2021-10-14 14:08:20|2272.9|2272.6|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|49
1634220510000|2021-10-14 14:08:30|2272.5|2272.2|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|29
1634220520000|2021-10-14 14:08:40|2272.7|2272.4|2272|2271.7|2272.8|2272.5|2272|2271.7|64
1634220530000|2021-10-14 14:08:50|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|31
1634220540000|2021-10-14 14:09:00|2272.2|2271.9|2273|2272.7|2273|2272.7|2272.1|2271.8|71
1634220550000|2021-10-14 14:09:10|2272.9|2272.6|2272.9|2272.6|2273.3|2273|2272.8|2272.5|69
1634220560000|2021-10-14 14:09:20|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.4|2272.1|53
1634220570000|2021-10-14 14:09:30|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|48
1634220580000|2021-10-14 14:09:40|2273.3|2273|2273.3|2273|2273.6|2273.3|2273.2|2272.9|58
1634220590000|2021-10-14 14:09:50|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.1|2272.8|36
1634220600000|2021-10-14 14:10:00|2273.5|2273.2|2273.8|2273.5|2274|2273.7|2273.4|2273.1|110
1634220610000|2021-10-14 14:10:10|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.1|2272.8|79
1634220620000|2021-10-14 14:10:20|2274.1|2273.8|2274.7|2274.4|2274.8|2274.5|2274|2273.7|161
1634220630000|2021-10-14 14:10:30|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|116
1634220640000|2021-10-14 14:10:40|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|51
1634220650000|2021-10-14 14:10:50|2274.7|2274.4|2274.7|2274.4|2275.2|2274.9|2274.6|2274.3|95
1634220660000|2021-10-14 14:11:00|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|53
1634220670000|2021-10-14 14:11:10|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.5|2274.2|116
1634220680000|2021-10-14 14:11:20|2274.3|2274|2274.6|2274.3|2274.7|2274.4|2274.3|2274|93
1634220690000|2021-10-14 14:11:30|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.2|2273.9|84
1634220700000|2021-10-14 14:11:40|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|27
1634220710000|2021-10-14 14:11:50|2274.4|2274.1|2274.3|2274|2274.8|2274.5|2274.3|2274|60
1634220720000|2021-10-14 14:12:00|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2273.8|2273.5|93
1634220730000|2021-10-14 14:12:10|2274.5|2274.2|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|27
1634220740000|2021-10-14 14:12:20|2274.1|2273.8|2273.7|2273.4|2274.2|2273.9|2273.5|2273.2|53
1634220750000|2021-10-14 14:12:30|2273.5|2273.2|2273.9|2273.6|2274.3|2274|2273.5|2273.2|48
1634220760000|2021-10-14 14:12:40|2273.8|2273.5|2274.5|2274.2|2274.7|2274.4|2273.8|2273.5|66
1634220770000|2021-10-14 14:12:50|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274|2273.7|54
1634220780000|2021-10-14 14:13:00|2274.1|2273.8|2273.1|2272.8|2274.3|2274|2272.9|2272.6|201
1634220790000|2021-10-14 14:13:10|2273|2272.7|2274|2273.7|2274.1|2273.8|2273|2272.7|175
1634220800000|2021-10-14 14:13:20|2273.9|2273.6|2274|2273.7|2274.3|2274|2273.9|2273.6|114
1634220810000|2021-10-14 14:13:30|2273.9|2273.6|2273.2|2272.9|2274|2273.7|2273.2|2272.9|44
1634220820000|2021-10-14 14:13:40|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|58
1634220830000|2021-10-14 14:13:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|52
1634220840000|2021-10-14 14:14:00|2273.7|2273.4|2273.6|2273.3|2274|2273.7|2273.5|2273.2|34
1634220850000|2021-10-14 14:14:10|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.1|2272.8|56
1634220860000|2021-10-14 14:14:20|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|106
1634220870000|2021-10-14 14:14:30|2273.4|2273.1|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|29
1634220880000|2021-10-14 14:14:40|2273.2|2272.9|2272.8|2272.5|2273.5|2273.2|2272.7|2272.4|36
1634220890000|2021-10-14 14:14:50|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|58
1634220900000|2021-10-14 14:15:00|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.1|2272.8|106
1634220910000|2021-10-14 14:15:10|2274|2273.7|2272.8|2272.5|2274|2273.7|2272.6|2272.3|106
1634220920000|2021-10-14 14:15:20|2272.7|2272.4|2272.2|2271.9|2272.8|2272.5|2272.2|2271.9|90
1634220930000|2021-10-14 14:15:30|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|82
1634220940000|2021-10-14 14:15:40|2271.8|2271.5|2272.2|2271.9|2272.3|2272|2271.8|2271.5|80
1634220950000|2021-10-14 14:15:50|2272.1|2271.8|2272.2|2271.9|2272.6|2272.3|2272|2271.7|17
1634220960000|2021-10-14 14:16:00|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272|2271.7|39
1634220970000|2021-10-14 14:16:10|2272.5|2272.2|2272|2271.7|2272.6|2272.3|2271.8|2271.5|172
1634220980000|2021-10-14 14:16:20|2272.1|2271.8|2273.2|2272.9|2273.2|2272.9|2272|2271.7|91
1634220990000|2021-10-14 14:16:30|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2273|2272.7|37
1634221000000|2021-10-14 14:16:40|2272.8|2272.5|2272.9|2272.6|2273|2272.7|2272.4|2272.1|88
1634221010000|2021-10-14 14:16:50|2272.8|2272.5|2272.9|2272.6|2273.1|2272.8|2272.6|2272.3|46
1634221020000|2021-10-14 14:17:00|2273|2272.7|2273.2|2272.9|2273.5|2273.2|2273|2272.7|65
1634221030000|2021-10-14 14:17:10|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2272.9|2272.6|50
1634221040000|2021-10-14 14:17:20|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.6|2272.3|18
1634221050000|2021-10-14 14:17:30|2273|2272.7|2273.3|2273|2273.3|2273|2272.9|2272.6|21
1634221060000|2021-10-14 14:17:40|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|49
1634221070000|2021-10-14 14:17:50|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.1|2272.8|42
1634221080000|2021-10-14 14:18:00|2273.7|2273.4|2273.4|2273.1|2273.8|2273.5|2273.3|2273|114
1634221090000|2021-10-14 14:18:10|2273.5|2273.2|2273|2272.7|2273.5|2273.2|2273|2272.7|32
1634221100000|2021-10-14 14:18:20|2273.1|2272.8|2273.3|2273|2273.3|2273|2272.9|2272.6|40
1634221110000|2021-10-14 14:18:30|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273|2272.7|62
1634221120000|2021-10-14 14:18:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.7|2272.4|65
1634221130000|2021-10-14 14:18:50|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.6|2272.3|37
1634221140000|2021-10-14 14:19:00|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.4|2272.1|65
1634221150000|2021-10-14 14:19:10|2272.6|2272.3|2273.2|2272.9|2273.2|2272.9|2272.6|2272.3|24
1634221160000|2021-10-14 14:19:20|2273.1|2272.8|2273.3|2273|2273.3|2273|2272.8|2272.5|33
1634221170000|2021-10-14 14:19:30|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.3|2273|62
1634221180000|2021-10-14 14:19:40|2273.4|2273.1|2273.1|2272.8|2273.5|2273.2|2272.8|2272.5|56
1634221190000|2021-10-14 14:19:50|2273|2272.7|2273.1|2272.8|2273.4|2273.1|2273|2272.7|32
1634221200000|2021-10-14 14:20:00|2273.3|2273|2274.2|2273.9|2274.4|2274.1|2273.3|2273|165
1634221210000|2021-10-14 14:20:10|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.1|2273.8|77
1634221220000|2021-10-14 14:20:20|2274.4|2274.1|2272.6|2272.3|2274.4|2274.1|2272.3|2272|469
1634221230000|2021-10-14 14:20:30|2272.7|2272.4|2271.9|2271.6|2272.7|2272.4|2271.9|2271.6|113
1634221240000|2021-10-14 14:20:40|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.2|2270.9|97
1634221250000|2021-10-14 14:20:50|2271.5|2271.2|2271.5|2271.2|2271.9|2271.6|2271.4|2271.1|78
1634221260000|2021-10-14 14:21:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|61
1634221270000|2021-10-14 14:21:10|2271.4|2271.1|2271.3|2271|2271.7|2271.4|2271.3|2271|49
1634221280000|2021-10-14 14:21:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|39
1634221290000|2021-10-14 14:21:30|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.3|2271|42
1634221300000|2021-10-14 14:21:40|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|17
1634221310000|2021-10-14 14:21:50|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|22
1634221320000|2021-10-14 14:22:00|2272.2|2271.9|2272.6|2272.3|2272.9|2272.6|2272.2|2271.9|131
1634221330000|2021-10-14 14:22:10|2272.5|2272.2|2273.2|2272.9|2273.2|2272.9|2272.5|2272.2|60
1634221340000|2021-10-14 14:22:20|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2272.8|2272.5|40
1634221350000|2021-10-14 14:22:30|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273.1|2272.8|17
1634221360000|2021-10-14 14:22:40|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273|2272.7|9
1634221370000|2021-10-14 14:22:50|2273.1|2272.8|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|11
1634221380000|2021-10-14 14:23:00|2273.6|2273.3|2274.1|2273.8|2274.1|2273.8|2273.6|2273.3|56
1634221390000|2021-10-14 14:23:10|2274|2273.7|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|58
1634221400000|2021-10-14 14:23:20|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|42
1634221410000|2021-10-14 14:23:30|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|16
1634221420000|2021-10-14 14:23:40|2273.3|2273|2273.3|2273|2273.5|2273.2|2272.9|2272.6|47
1634221430000|2021-10-14 14:23:50|2273.4|2273.1|2273.3|2273|2273.6|2273.3|2273.2|2272.9|18
1634221440000|2021-10-14 14:24:00|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|22
1634221450000|2021-10-14 14:24:10|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|46
1634221460000|2021-10-14 14:24:20|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2273.8|2273.5|96
1634221470000|2021-10-14 14:24:30|2274|2273.7|2274.1|2273.8|2274.3|2274|2273.8|2273.5|35
1634221480000|2021-10-14 14:24:40|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|32
1634221490000|2021-10-14 14:24:50|2274.3|2274|2274|2273.7|2274.3|2274|2273.9|2273.6|47
1634221500000|2021-10-14 14:25:00|2274.1|2273.8|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|67
1634221510000|2021-10-14 14:25:10|2274.6|2274.3|2273.7|2273.4|2274.7|2274.4|2273.6|2273.3|44
1634221520000|2021-10-14 14:25:20|2273.5|2273.2|2273.2|2272.9|2273.6|2273.3|2273.1|2272.8|51
1634221530000|2021-10-14 14:25:30|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|15
1634221540000|2021-10-14 14:25:40|2273.4|2273.1|2272.9|2272.6|2273.7|2273.4|2272.8|2272.5|22
1634221550000|2021-10-14 14:25:50|2272.8|2272.5|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|19
1634221560000|2021-10-14 14:26:00|2272.7|2272.4|2272.3|2272|2272.8|2272.5|2272.1|2271.8|29
1634221570000|2021-10-14 14:26:10|2272.4|2272.1|2272.3|2272|2272.7|2272.4|2272.3|2272|17
1634221580000|2021-10-14 14:26:20|2272.4|2272.1|2273|2272.7|2273|2272.7|2272.4|2272.1|14
1634221590000|2021-10-14 14:26:30|2273.1|2272.8|2272.8|2272.5|2273.3|2273|2272.8|2272.5|17
1634221600000|2021-10-14 14:26:40|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|18
1634221610000|2021-10-14 14:26:50|2272.7|2272.4|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|15
1634221620000|2021-10-14 14:27:00|2272.6|2272.3|2272.3|2272|2272.8|2272.5|2272.2|2271.9|39
1634221630000|2021-10-14 14:27:10|2272.4|2272.1|2272.6|2272.3|2272.9|2272.6|2272.3|2272|41
1634221640000|2021-10-14 14:27:20|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|17
1634221650000|2021-10-14 14:27:30|2272.8|2272.5|2273.1|2272.8|2273.3|2273|2272.8|2272.5|24
1634221660000|2021-10-14 14:27:40|2273|2272.7|2273.2|2272.9|2273.3|2273|2273|2272.7|31
1634221670000|2021-10-14 14:27:50|2273.3|2273|2272.8|2272.5|2273.3|2273|2272.6|2272.3|30
1634221680000|2021-10-14 14:28:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|21
1634221690000|2021-10-14 14:28:10|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|14
1634221700000|2021-10-14 14:28:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|31
1634221710000|2021-10-14 14:28:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.3|2272|26
1634221720000|2021-10-14 14:28:40|2272.5|2272.2|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|25
1634221730000|2021-10-14 14:28:50|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|21
1634221740000|2021-10-14 14:29:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|7
1634221750000|2021-10-14 14:29:10|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|15
1634221760000|2021-10-14 14:29:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|41
1634221770000|2021-10-14 14:29:30|2272.5|2272.2|2271.8|2271.5|2272.6|2272.3|2271.8|2271.5|153
1634221780000|2021-10-14 14:29:40|2271.9|2271.6|2271.1|2270.8|2271.9|2271.6|2271.1|2270.8|49
1634221790000|2021-10-14 14:29:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2270.9|2270.6|60
1634221800000|2021-10-14 14:30:00|2271.4|2271.1|2272.7|2272.4|2272.9|2272.6|2271.4|2271.1|67
1634221810000|2021-10-14 14:30:10|2272.8|2272.5|2273.5|2273.2|2273.6|2273.3|2272.6|2272.3|77
1634221820000|2021-10-14 14:30:20|2273.6|2273.3|2272.7|2272.4|2273.6|2273.3|2272.6|2272.3|36
1634221830000|2021-10-14 14:30:30|2272.6|2272.3|2272.3|2272|2272.7|2272.4|2272.3|2272|31
1634221840000|2021-10-14 14:30:40|2272.2|2271.9|2272.5|2272.2|2272.6|2272.3|2271.9|2271.6|33
1634221850000|2021-10-14 14:30:50|2272.6|2272.3|2272|2271.7|2272.8|2272.5|2272|2271.7|38
1634221860000|2021-10-14 14:31:00|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272|2271.7|28
1634221870000|2021-10-14 14:31:10|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2271.8|2271.5|20
1634221880000|2021-10-14 14:31:20|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.7|2271.4|28
1634221890000|2021-10-14 14:31:30|2272.2|2271.9|2272|2271.7|2272.3|2272|2272|2271.7|21
1634221900000|2021-10-14 14:31:40|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.7|2271.4|37
1634221910000|2021-10-14 14:31:50|2272.1|2271.8|2272.5|2272.2|2272.6|2272.3|2272.1|2271.8|30
1634221920000|2021-10-14 14:32:00|2272.3|2272|2272.6|2272.3|2272.7|2272.4|2272.1|2271.8|48
1634221930000|2021-10-14 14:32:10|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272|2271.7|30
1634221940000|2021-10-14 14:32:20|2272.4|2272.1|2272.6|2272.3|2272.9|2272.6|2272.4|2272.1|15
1634221950000|2021-10-14 14:32:30|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|30
1634221960000|2021-10-14 14:32:40|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|24
1634221970000|2021-10-14 14:32:50|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.2|2271.9|32
1634221980000|2021-10-14 14:33:00|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.3|2272|27
1634221990000|2021-10-14 14:33:10|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.3|2272|32
1634222000000|2021-10-14 14:33:20|2272.6|2272.3|2272.9|2272.6|2273|2272.7|2272.6|2272.3|39
1634222010000|2021-10-14 14:33:30|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|61
1634222020000|2021-10-14 14:33:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.8|2272.5|25
1634222030000|2021-10-14 14:33:50|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|22
1634222040000|2021-10-14 14:34:00|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|49
1634222050000|2021-10-14 14:34:10|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|31
1634222060000|2021-10-14 14:34:20|2273.3|2273|2272.4|2272.1|2273.3|2273|2272.1|2271.8|83
1634222070000|2021-10-14 14:34:30|2272.5|2272.2|2272.7|2272.4|2272.9|2272.6|2272.4|2272.1|50
1634222080000|2021-10-14 14:34:40|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|30
1634222090000|2021-10-14 14:34:50|2272.3|2272|2272.3|2272|2272.7|2272.4|2272.2|2271.9|22
1634222100000|2021-10-14 14:35:00|2272.5|2272.2|2272.9|2272.6|2273.2|2272.9|2272.5|2272.2|66
1634222110000|2021-10-14 14:35:10|2273|2272.7|2272.3|2272|2273|2272.7|2272.1|2271.8|26
1634222120000|2021-10-14 14:35:20|2272.2|2271.9|2272.6|2272.3|2272.8|2272.5|2272.2|2271.9|43
1634222130000|2021-10-14 14:35:30|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.6|2271.3|55
1634222140000|2021-10-14 14:35:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|52
1634222150000|2021-10-14 14:35:50|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.2|2270.9|148
1634222160000|2021-10-14 14:36:00|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.5|2271.2|50
1634222170000|2021-10-14 14:36:10|2271.6|2271.3|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|25
1634222180000|2021-10-14 14:36:20|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271|2270.7|49
1634222190000|2021-10-14 14:36:30|2271.3|2271|2271.3|2271|2271.7|2271.4|2271.3|2271|26
1634222200000|2021-10-14 14:36:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|15
1634222210000|2021-10-14 14:36:50|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271|2270.7|22
1634222220000|2021-10-14 14:37:00|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.7|2270.4|69
1634222230000|2021-10-14 14:37:10|2271|2270.7|2270.4|2270.1|2271|2270.7|2270.2|2269.9|59
1634222240000|2021-10-14 14:37:20|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|23
1634222250000|2021-10-14 14:37:30|2270.6|2270.3|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|54
1634222260000|2021-10-14 14:37:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|34
1634222270000|2021-10-14 14:37:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|22
1634222280000|2021-10-14 14:38:00|2270.8|2270.5|2270.9|2270.6|2271.2|2270.9|2270.6|2270.3|53
1634222290000|2021-10-14 14:38:10|2271|2270.7|2271|2270.7|2271.2|2270.9|2270.8|2270.5|18
1634222300000|2021-10-14 14:38:20|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271|2270.7|38
1634222310000|2021-10-14 14:38:30|2271.3|2271|2271|2270.7|2271.4|2271.1|2270.9|2270.6|50
1634222320000|2021-10-14 14:38:40|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271|2270.7|39
1634222330000|2021-10-14 14:38:50|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|37
1634222340000|2021-10-14 14:39:00|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|34
1634222350000|2021-10-14 14:39:10|2271.3|2271|2271|2270.7|2271.4|2271.1|2271|2270.7|41
1634222360000|2021-10-14 14:39:20|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.8|2270.5|27
1634222370000|2021-10-14 14:39:30|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2270.9|2270.6|47
1634222380000|2021-10-14 14:39:40|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.2|2270.9|33
1634222390000|2021-10-14 14:39:50|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271|2270.7|32
1634222400000|2021-10-14 14:40:00|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|98
1634222410000|2021-10-14 14:40:10|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|28
1634222420000|2021-10-14 14:40:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.4|2271.1|42
1634222430000|2021-10-14 14:40:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|44
1634222440000|2021-10-14 14:40:40|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.3|2271|39
1634222450000|2021-10-14 14:40:50|2271.8|2271.5|2271.1|2270.8|2271.8|2271.5|2271.1|2270.8|35
1634222460000|2021-10-14 14:41:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|20
1634222470000|2021-10-14 14:41:10|2270.9|2270.6|2271.7|2271.4|2271.8|2271.5|2270.9|2270.6|48
1634222480000|2021-10-14 14:41:20|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|40
1634222490000|2021-10-14 14:41:30|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.7|2270.4|38
1634222500000|2021-10-14 14:41:40|2270.9|2270.6|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|117
1634222510000|2021-10-14 14:41:50|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|37
1634222520000|2021-10-14 14:42:00|2271.2|2270.9|2270.5|2270.2|2271.2|2270.9|2270.5|2270.2|41
1634222530000|2021-10-14 14:42:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|40
1634222540000|2021-10-14 14:42:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|27
1634222550000|2021-10-14 14:42:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270|2269.7|51
1634222560000|2021-10-14 14:42:40|2270.6|2270.3|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|65
1634222570000|2021-10-14 14:42:50|2270.6|2270.3|2271|2270.7|2271.1|2270.8|2270.6|2270.3|16
1634222580000|2021-10-14 14:43:00|2271.1|2270.8|2271|2270.7|2271.3|2271|2271|2270.7|21
1634222590000|2021-10-14 14:43:10|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|19
1634222600000|2021-10-14 14:43:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|17
1634222610000|2021-10-14 14:43:30|2271.3|2271|2271|2270.7|2271.7|2271.4|2270.9|2270.6|47
1634222620000|2021-10-14 14:43:40|2270.6|2270.3|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|68
1634222630000|2021-10-14 14:43:50|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|25
1634222640000|2021-10-14 14:44:00|2271|2270.7|2271.1|2270.8|2271.3|2271|2270.9|2270.6|27
1634222650000|2021-10-14 14:44:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|25
1634222660000|2021-10-14 14:44:20|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|26
1634222670000|2021-10-14 14:44:30|2271|2270.7|2271.1|2270.8|2271.3|2271|2270.9|2270.6|37
1634222680000|2021-10-14 14:44:40|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|20
1634222690000|2021-10-14 14:44:50|2271.3|2271|2271.4|2271.1|2271.7|2271.4|2271.3|2271|53
1634222700000|2021-10-14 14:45:00|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.3|2271|34
1634222710000|2021-10-14 14:45:10|2271.9|2271.6|2272.4|2272.1|2272.6|2272.3|2271.6|2271.3|110
1634222720000|2021-10-14 14:45:20|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|37
1634222730000|2021-10-14 14:45:30|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.6|2271.3|27
1634222740000|2021-10-14 14:45:40|2271.7|2271.4|2272.1|2271.8|2272.1|2271.8|2271.6|2271.3|29
1634222750000|2021-10-14 14:45:50|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|17
1634222760000|2021-10-14 14:46:00|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|19
1634222770000|2021-10-14 14:46:10|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|16
1634222780000|2021-10-14 14:46:20|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|22
1634222790000|2021-10-14 14:46:30|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.7|2272.4|26
1634222800000|2021-10-14 14:46:40|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|30
1634222810000|2021-10-14 14:46:50|2273.1|2272.8|2273.6|2273.3|2273.6|2273.3|2273.1|2272.8|42
1634222820000|2021-10-14 14:47:00|2273.5|2273.2|2273.9|2273.6|2274|2273.7|2273.4|2273.1|66
1634222830000|2021-10-14 14:47:10|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|41
1634222840000|2021-10-14 14:47:20|2273.6|2273.3|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|35
1634222850000|2021-10-14 14:47:30|2273.3|2273|2273.3|2273|2273.7|2273.4|2273.3|2273|42
1634222860000|2021-10-14 14:47:40|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|42
1634222870000|2021-10-14 14:47:50|2273.3|2273|2273.1|2272.8|2273.3|2273|2272.9|2272.6|34
1634222880000|2021-10-14 14:48:00|2273|2272.7|2273.4|2273.1|2273.5|2273.2|2272.9|2272.6|28
1634222890000|2021-10-14 14:48:10|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|29
1634222900000|2021-10-14 14:48:20|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|91
1634222910000|2021-10-14 14:48:30|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|13
1634222920000|2021-10-14 14:48:40|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|13
1634222930000|2021-10-14 14:48:50|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|54
1634222940000|2021-10-14 14:49:00|2274|2273.7|2273.5|2273.2|2274.1|2273.8|2273.5|2273.2|47
1634222950000|2021-10-14 14:49:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.3|2273|38
1634222960000|2021-10-14 14:49:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|59
1634222970000|2021-10-14 14:49:30|2273.6|2273.3|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|39
1634222980000|2021-10-14 14:49:40|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|24
1634222990000|2021-10-14 14:49:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|36
1634223000000|2021-10-14 14:50:00|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|40
1634223010000|2021-10-14 14:50:10|2273.7|2273.4|2273.9|2273.6|2274|2273.7|2273.6|2273.3|47
1634223020000|2021-10-14 14:50:20|2274|2273.7|2273.6|2273.3|2274.1|2273.8|2273.4|2273.1|70
1634223030000|2021-10-14 14:50:30|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|27
1634223040000|2021-10-14 14:50:40|2273.6|2273.3|2273.7|2273.4|2274|2273.7|2273.6|2273.3|23
1634223050000|2021-10-14 14:50:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|24
1634223060000|2021-10-14 14:51:00|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|48
1634223070000|2021-10-14 14:51:10|2273.6|2273.3|2273.3|2273|2273.7|2273.4|2273.3|2273|41
1634223080000|2021-10-14 14:51:20|2273.4|2273.1|2273.5|2273.2|2273.8|2273.5|2273.3|2273|25
1634223090000|2021-10-14 14:51:30|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.3|2273|36
1634223100000|2021-10-14 14:51:40|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|16
1634223110000|2021-10-14 14:51:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|31
1634223120000|2021-10-14 14:52:00|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.3|2273|20
1634223130000|2021-10-14 14:52:10|2273.6|2273.3|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|18
1634223140000|2021-10-14 14:52:20|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|12
1634223150000|2021-10-14 14:52:30|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|29
1634223160000|2021-10-14 14:52:40|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274|2273.7|28
1634223170000|2021-10-14 14:52:50|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|13
1634223180000|2021-10-14 14:53:00|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.7|2273.4|20
1634223190000|2021-10-14 14:53:10|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.8|2273.5|30
1634223200000|2021-10-14 14:53:20|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|23
1634223210000|2021-10-14 14:53:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|13
1634223220000|2021-10-14 14:53:40|2274|2273.7|2274|2273.7|2274.2|2273.9|2274|2273.7|18
1634223230000|2021-10-14 14:53:50|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|55
1634223240000|2021-10-14 14:54:00|2274.2|2273.9|2274|2273.7|2274.3|2274|2274|2273.7|50
1634223250000|2021-10-14 14:54:10|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|16
1634223260000|2021-10-14 14:54:20|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|61
1634223270000|2021-10-14 14:54:30|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274.1|2273.8|38
1634223280000|2021-10-14 14:54:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|44
1634223290000|2021-10-14 14:54:50|2273.8|2273.5|2274.2|2273.9|2274.4|2274.1|2273.8|2273.5|113
1634223300000|2021-10-14 14:55:00|2274.3|2274|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|66
1634223310000|2021-10-14 14:55:10|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|37
1634223320000|2021-10-14 14:55:20|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274|2273.7|28
1634223330000|2021-10-14 14:55:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|6
1634223340000|2021-10-14 14:55:40|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|12
1634223350000|2021-10-14 14:55:50|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|19
1634223360000|2021-10-14 14:56:00|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|30
1634223370000|2021-10-14 14:56:10|2273.7|2273.4|2273.3|2273|2273.8|2273.5|2273.1|2272.8|59
1634223380000|2021-10-14 14:56:20|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|14
1634223390000|2021-10-14 14:56:30|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|53
1634223400000|2021-10-14 14:56:40|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|14
1634223410000|2021-10-14 14:56:50|2273.5|2273.2|2273.7|2273.4|2273.9|2273.6|2273.5|2273.2|17
1634223420000|2021-10-14 14:57:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|24
1634223430000|2021-10-14 14:57:10|2273.9|2273.6|2273.8|2273.5|2274.1|2273.8|2273.6|2273.3|32
1634223440000|2021-10-14 14:57:20|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|23
1634223450000|2021-10-14 14:57:30|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.1|2272.8|27
1634223460000|2021-10-14 14:57:40|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|34
1634223470000|2021-10-14 14:57:50|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.2|2272.9|24
1634223480000|2021-10-14 14:58:00|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.3|2273|51
1634223490000|2021-10-14 14:58:10|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.5|2273.2|14
1634223500000|2021-10-14 14:58:20|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|26
1634223510000|2021-10-14 14:58:30|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|28
1634223520000|2021-10-14 14:58:40|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|17
1634223530000|2021-10-14 14:58:50|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.3|2273|6
1634223540000|2021-10-14 14:59:00|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.1|2272.8|38
1634223550000|2021-10-14 14:59:10|2273.2|2272.9|2273.5|2273.2|2273.6|2273.3|2273.2|2272.9|32
1634223560000|2021-10-14 14:59:20|2273.4|2273.1|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|12
1634223570000|2021-10-14 14:59:30|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|42
1634223580000|2021-10-14 14:59:40|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|41
1634223590000|2021-10-14 14:59:50|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|15
1634223600000|2021-10-14 15:00:00|2273.7|2273.4|2273.1|2272.8|2273.7|2273.4|2272.8|2272.5|147
1634223610000|2021-10-14 15:00:10|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2272.7|2272.4|44
1634223620000|2021-10-14 15:00:20|2273.2|2272.9|2272.4|2272.1|2273.2|2272.9|2272.4|2272.1|18
1634223630000|2021-10-14 15:00:30|2272.3|2272|2272.3|2272|2272.3|2272|2272|2271.7|46
1634223640000|2021-10-14 15:00:40|2272.2|2271.9|2272.3|2272|2272.5|2272.2|2272.2|2271.9|31
1634223650000|2021-10-14 15:00:50|2272.1|2271.8|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|39
1634223660000|2021-10-14 15:01:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|20
1634223670000|2021-10-14 15:01:10|2272|2271.7|2272.8|2272.5|2272.8|2272.5|2272|2271.7|26
1634223680000|2021-10-14 15:01:20|2272.7|2272.4|2271.8|2271.5|2272.9|2272.6|2271.8|2271.5|28
1634223690000|2021-10-14 15:01:30|2271.9|2271.6|2271.3|2271|2272.1|2271.8|2271.2|2270.9|37
1634223700000|2021-10-14 15:01:40|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271|2270.7|56
1634223710000|2021-10-14 15:01:50|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.1|2270.8|42
1634223720000|2021-10-14 15:02:00|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|25
1634223730000|2021-10-14 15:02:10|2271.3|2271|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|19
1634223740000|2021-10-14 15:02:20|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2270.9|2270.6|32
1634223750000|2021-10-14 15:02:30|2271.1|2270.8|2271.3|2271|2271.4|2271.1|2271|2270.7|23
1634223760000|2021-10-14 15:02:40|2271.2|2270.9|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|28
1634223770000|2021-10-14 15:02:50|2271.1|2270.8|2271|2270.7|2271.3|2271|2271|2270.7|29
1634223780000|2021-10-14 15:03:00|2271.1|2270.8|2272.1|2271.8|2272.2|2271.9|2271.1|2270.8|38
1634223790000|2021-10-14 15:03:10|2272|2271.7|2271.9|2271.6|2272.5|2272.2|2271.9|2271.6|72
1634223800000|2021-10-14 15:03:20|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.5|2271.2|21
1634223810000|2021-10-14 15:03:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|35
1634223820000|2021-10-14 15:03:40|2271.3|2271|2271|2270.7|2271.4|2271.1|2271|2270.7|17
1634223830000|2021-10-14 15:03:50|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|18
1634223840000|2021-10-14 15:04:00|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.6|2270.3|40
1634223850000|2021-10-14 15:04:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.6|2270.3|16
1634223860000|2021-10-14 15:04:20|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.4|2270.1|48
1634223870000|2021-10-14 15:04:30|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|30
1634223880000|2021-10-14 15:04:40|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|10
1634223890000|2021-10-14 15:04:50|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270|2269.7|32
1634223900000|2021-10-14 15:05:00|2270.3|2270|2270|2269.7|2270.3|2270|2269.9|2269.6|38
1634223910000|2021-10-14 15:05:10|2269.9|2269.6|2270|2269.7|2270.3|2270|2269.8|2269.5|75
1634223920000|2021-10-14 15:05:20|2270.1|2269.8|2270.7|2270.4|2270.8|2270.5|2270.1|2269.8|43
1634223930000|2021-10-14 15:05:30|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270|2269.7|30
1634223940000|2021-10-14 15:05:40|2269.9|2269.6|2270.2|2269.9|2270.3|2270|2269.8|2269.5|22
1634223950000|2021-10-14 15:05:50|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|49
1634223960000|2021-10-14 15:06:00|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|84
1634223970000|2021-10-14 15:06:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|58
1634223980000|2021-10-14 15:06:20|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|61
1634223990000|2021-10-14 15:06:30|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|19
1634224000000|2021-10-14 15:06:40|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.3|2269|72
1634224010000|2021-10-14 15:06:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.2|2268.9|28
1634224020000|2021-10-14 15:07:00|2269.2|2268.9|2269.7|2269.4|2269.9|2269.6|2269.2|2268.9|149
1634224030000|2021-10-14 15:07:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|23
1634224040000|2021-10-14 15:07:20|2269.6|2269.3|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|33
1634224050000|2021-10-14 15:07:30|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.1|2268.8|61
1634224060000|2021-10-14 15:07:40|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.2|2268.9|12
1634224070000|2021-10-14 15:07:50|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|22
1634224080000|2021-10-14 15:08:00|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|42
1634224090000|2021-10-14 15:08:10|2269.2|2268.9|2268.7|2268.4|2269.2|2268.9|2268.6|2268.3|81
1634224100000|2021-10-14 15:08:20|2268.8|2268.5|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|23
1634224110000|2021-10-14 15:08:30|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|53
1634224120000|2021-10-14 15:08:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|62
1634224130000|2021-10-14 15:08:50|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|33
1634224140000|2021-10-14 15:09:00|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|59
1634224150000|2021-10-14 15:09:10|2268.5|2268.2|2268.7|2268.4|2268.9|2268.6|2268.4|2268.1|28
1634224160000|2021-10-14 15:09:20|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|10
1634224170000|2021-10-14 15:09:30|2268.5|2268.2|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|15
1634224180000|2021-10-14 15:09:40|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.7|2268.4|42
1634224190000|2021-10-14 15:09:50|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|23
1634224200000|2021-10-14 15:10:00|2268.5|2268.2|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|35
1634224210000|2021-10-14 15:10:10|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.1|2267.8|27
1634224220000|2021-10-14 15:10:20|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|32
1634224230000|2021-10-14 15:10:30|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.9|2267.6|75
1634224240000|2021-10-14 15:10:40|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.2|2267.9|62
1634224250000|2021-10-14 15:10:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|33
1634224260000|2021-10-14 15:11:00|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|45
1634224270000|2021-10-14 15:11:10|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2268.8|2268.5|27
1634224280000|2021-10-14 15:11:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|20
1634224290000|2021-10-14 15:11:30|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|22
1634224300000|2021-10-14 15:11:40|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|14
1634224310000|2021-10-14 15:11:50|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|31
1634224320000|2021-10-14 15:12:00|2269.3|2269|2269.3|2269|2269.6|2269.3|2269.3|2269|44
1634224330000|2021-10-14 15:12:10|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.3|2269|26
1634224340000|2021-10-14 15:12:20|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|27
1634224350000|2021-10-14 15:12:30|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|32
1634224360000|2021-10-14 15:12:40|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|12
1634224370000|2021-10-14 15:12:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|32
1634224380000|2021-10-14 15:13:00|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|17
1634224390000|2021-10-14 15:13:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|33
1634224400000|2021-10-14 15:13:20|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|79
1634224410000|2021-10-14 15:13:30|2270|2269.7|2270|2269.7|2270.2|2269.9|2270|2269.7|23
1634224420000|2021-10-14 15:13:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|21
1634224430000|2021-10-14 15:13:50|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2270|2269.7|14
1634224440000|2021-10-14 15:14:00|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|48
1634224450000|2021-10-14 15:14:10|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|24
1634224460000|2021-10-14 15:14:20|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|24
1634224470000|2021-10-14 15:14:30|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2268.9|2268.6|58
1634224480000|2021-10-14 15:14:40|2269|2268.7|2269.3|2269|2269.3|2269|2268.9|2268.6|15
1634224490000|2021-10-14 15:14:50|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|7
1634224500000|2021-10-14 15:15:00|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|37
1634224510000|2021-10-14 15:15:10|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|21
1634224520000|2021-10-14 15:15:20|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|56
1634224530000|2021-10-14 15:15:30|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|54
1634224540000|2021-10-14 15:15:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|14
1634224550000|2021-10-14 15:15:50|2269.3|2269|2269.8|2269.5|2269.8|2269.5|2269.2|2268.9|54
1634224560000|2021-10-14 15:16:00|2269.7|2269.4|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|43
1634224570000|2021-10-14 15:16:10|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|31
1634224580000|2021-10-14 15:16:20|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|29
1634224590000|2021-10-14 15:16:30|2269|2268.7|2269.3|2269|2269.4|2269.1|2268.9|2268.6|27
1634224600000|2021-10-14 15:16:40|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|12
1634224610000|2021-10-14 15:16:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|19
1634224620000|2021-10-14 15:17:00|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269|2268.7|23
1634224630000|2021-10-14 15:17:10|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|15
1634224640000|2021-10-14 15:17:20|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|42
1634224650000|2021-10-14 15:17:30|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|14
1634224660000|2021-10-14 15:17:40|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.6|2269.3|35
1634224670000|2021-10-14 15:17:50|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|18
1634224680000|2021-10-14 15:18:00|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|40
1634224690000|2021-10-14 15:18:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|49
1634224700000|2021-10-14 15:18:20|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|70
1634224710000|2021-10-14 15:18:30|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|8
1634224720000|2021-10-14 15:18:40|2270.3|2270|2270.3|2270|2270.5|2270.2|2270.2|2269.9|17
1634224730000|2021-10-14 15:18:50|2270.2|2269.9|2270.3|2270|2270.3|2270|2269.9|2269.6|34
1634224740000|2021-10-14 15:19:00|2270.2|2269.9|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|22
1634224750000|2021-10-14 15:19:10|2270.4|2270.1|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|31
1634224760000|2021-10-14 15:19:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|18
1634224770000|2021-10-14 15:19:30|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|7
1634224780000|2021-10-14 15:19:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|29
1634224790000|2021-10-14 15:19:50|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.7|2269.4|21
1634224800000|2021-10-14 15:20:00|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|46
1634224810000|2021-10-14 15:20:10|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|6
1634224820000|2021-10-14 15:20:20|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|8
1634224830000|2021-10-14 15:20:30|2269.3|2269|2269.5|2269.2|2269.9|2269.6|2269.3|2269|29
1634224840000|2021-10-14 15:20:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|20
1634224850000|2021-10-14 15:20:50|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|33
1634224860000|2021-10-14 15:21:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|18
1634224870000|2021-10-14 15:21:10|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.5|2269.2|14
1634224880000|2021-10-14 15:21:20|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|15
1634224890000|2021-10-14 15:21:30|2269.9|2269.6|2269.6|2269.3|2270|2269.7|2269.6|2269.3|22
1634224900000|2021-10-14 15:21:40|2269.5|2269.2|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|43
1634224910000|2021-10-14 15:21:50|2269.3|2269|2269.6|2269.3|2269.7|2269.4|2269.3|2269|22
1634224920000|2021-10-14 15:22:00|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.3|2269|24
1634224930000|2021-10-14 15:22:10|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.2|2268.9|16
1634224940000|2021-10-14 15:22:20|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|10
1634224950000|2021-10-14 15:22:30|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|16
1634224960000|2021-10-14 15:22:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|30
1634224970000|2021-10-14 15:22:50|2269.3|2269|2269|2268.7|2269.4|2269.1|2269|2268.7|48
1634224980000|2021-10-14 15:23:00|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|20
1634224990000|2021-10-14 15:23:10|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.3|2268|50
1634225000000|2021-10-14 15:23:20|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|111
1634225010000|2021-10-14 15:23:30|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.3|2268|21
1634225020000|2021-10-14 15:23:40|2268.5|2268.2|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|27
1634225030000|2021-10-14 15:23:50|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.6|2268.3|20
1634225040000|2021-10-14 15:24:00|2269.1|2268.8|2269.7|2269.4|2269.7|2269.4|2269.1|2268.8|58
1634225050000|2021-10-14 15:24:10|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|42
1634225060000|2021-10-14 15:24:20|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|5
1634225070000|2021-10-14 15:24:30|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|6
1634225080000|2021-10-14 15:24:40|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|11
1634225090000|2021-10-14 15:24:50|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|25
1634225100000|2021-10-14 15:25:00|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269|2268.7|14
1634225110000|2021-10-14 15:25:10|2269.2|2268.9|2269.3|2269|2269.3|2269|2269|2268.7|25
1634225120000|2021-10-14 15:25:20|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269|2268.7|14
1634225130000|2021-10-14 15:25:30|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|18
1634225140000|2021-10-14 15:25:40|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|30
1634225150000|2021-10-14 15:25:50|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|16
1634225160000|2021-10-14 15:26:00|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|44
1634225170000|2021-10-14 15:26:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|20
1634225180000|2021-10-14 15:26:20|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.5|2269.2|37
1634225190000|2021-10-14 15:26:30|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.9|2269.6|37
1634225200000|2021-10-14 15:26:40|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|5
1634225210000|2021-10-14 15:26:50|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|26
1634225220000|2021-10-14 15:27:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|19
1634225230000|2021-10-14 15:27:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|17
1634225240000|2021-10-14 15:27:20|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|10
1634225250000|2021-10-14 15:27:30|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|26
1634225260000|2021-10-14 15:27:40|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|17
1634225270000|2021-10-14 15:27:50|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|6
1634225280000|2021-10-14 15:28:00|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.3|2269|26
1634225290000|2021-10-14 15:28:10|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|12
1634225300000|2021-10-14 15:28:20|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|14
1634225310000|2021-10-14 15:28:30|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|34
1634225320000|2021-10-14 15:28:40|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|13
1634225330000|2021-10-14 15:28:50|2268.8|2268.5|2267.8|2267.5|2268.8|2268.5|2267.8|2267.5|40
1634225340000|2021-10-14 15:29:00|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|90
1634225350000|2021-10-14 15:29:10|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|12
1634225360000|2021-10-14 15:29:20|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|13
1634225370000|2021-10-14 15:29:30|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.3|2267|10
1634225380000|2021-10-14 15:29:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|14
1634225390000|2021-10-14 15:29:50|2267.2|2266.9|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|44
1634225400000|2021-10-14 15:30:00|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2266.9|2266.6|46
1634225410000|2021-10-14 15:30:10|2267.8|2267.5|2268|2267.7|2268.2|2267.9|2267.8|2267.5|36
1634225420000|2021-10-14 15:30:20|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|37
1634225430000|2021-10-14 15:30:30|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.1|2267.8|89
1634225440000|2021-10-14 15:30:40|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|19
1634225450000|2021-10-14 15:30:50|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|18
1634225460000|2021-10-14 15:31:00|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.6|2267.3|32
1634225470000|2021-10-14 15:31:10|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|14
1634225480000|2021-10-14 15:31:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|7
1634225490000|2021-10-14 15:31:30|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|10
1634225500000|2021-10-14 15:31:40|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|41
1634225510000|2021-10-14 15:31:50|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|44
1634225520000|2021-10-14 15:32:00|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|27
1634225530000|2021-10-14 15:32:10|2267.8|2267.5|2268.4|2268.1|2268.4|2268.1|2267.7|2267.4|92
1634225540000|2021-10-14 15:32:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|93
1634225550000|2021-10-14 15:32:30|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|37
1634225560000|2021-10-14 15:32:40|2268.3|2268|2268.3|2268|2268.5|2268.2|2268.2|2267.9|14
1634225570000|2021-10-14 15:32:50|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|55
1634225580000|2021-10-14 15:33:00|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|19
1634225590000|2021-10-14 15:33:10|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|51
1634225600000|2021-10-14 15:33:20|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|20
1634225610000|2021-10-14 15:33:30|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2269|2268.7|69
1634225620000|2021-10-14 15:33:40|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.8|2268.5|16
1634225630000|2021-10-14 15:33:50|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|18
1634225640000|2021-10-14 15:34:00|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.6|2268.3|22
1634225650000|2021-10-14 15:34:10|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|10
1634225660000|2021-10-14 15:34:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|15
1634225670000|2021-10-14 15:34:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|15
1634225680000|2021-10-14 15:34:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.3|2268|13
1634225690000|2021-10-14 15:34:50|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.3|2268|18
1634225700000|2021-10-14 15:35:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|26
1634225710000|2021-10-14 15:35:10|2268.3|2268|2267.6|2267.3|2268.4|2268.1|2267.4|2267.1|312
1634225720000|2021-10-14 15:35:20|2267.7|2267.4|2267.5|2267.2|2267.8|2267.5|2267.3|2267|71
1634225730000|2021-10-14 15:35:30|2267.4|2267.1|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|21
1634225740000|2021-10-14 15:35:40|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|16
1634225750000|2021-10-14 15:35:50|2267.6|2267.3|2267.8|2267.5|2267.9|2267.6|2267.4|2267.1|17
1634225760000|2021-10-14 15:36:00|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|42
1634225770000|2021-10-14 15:36:10|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|21
1634225780000|2021-10-14 15:36:20|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|34
1634225790000|2021-10-14 15:36:30|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|12
1634225800000|2021-10-14 15:36:40|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.2|2267.9|21
1634225810000|2021-10-14 15:36:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|24
1634225820000|2021-10-14 15:37:00|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|39
1634225830000|2021-10-14 15:37:10|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|43
1634225840000|2021-10-14 15:37:20|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|16
1634225850000|2021-10-14 15:37:30|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|38
1634225860000|2021-10-14 15:37:40|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|27
1634225870000|2021-10-14 15:37:50|2269.8|2269.5|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|44
1634225880000|2021-10-14 15:38:00|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|34
1634225890000|2021-10-14 15:38:10|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.8|2269.5|20
1634225900000|2021-10-14 15:38:20|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|16
1634225910000|2021-10-14 15:38:30|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|13
1634225920000|2021-10-14 15:38:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|24
1634225930000|2021-10-14 15:38:50|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.8|2269.5|19
1634225940000|2021-10-14 15:39:00|2270.1|2269.8|2270.3|2270|2270.3|2270|2270|2269.7|33
1634225950000|2021-10-14 15:39:10|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|29
1634225960000|2021-10-14 15:39:20|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|31
1634225970000|2021-10-14 15:39:30|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|30
1634225980000|2021-10-14 15:39:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|23
1634225990000|2021-10-14 15:39:50|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|25
1634226000000|2021-10-14 15:40:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271|2270.7|59
1634226010000|2021-10-14 15:40:10|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|25
1634226020000|2021-10-14 15:40:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|53
1634226030000|2021-10-14 15:40:30|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|11
1634226040000|2021-10-14 15:40:40|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|13
1634226050000|2021-10-14 15:40:50|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2270.9|2270.6|50
1634226060000|2021-10-14 15:41:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|54
1634226070000|2021-10-14 15:41:10|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.7|2270.4|64
1634226080000|2021-10-14 15:41:20|2270.9|2270.6|2271|2270.7|2271.2|2270.9|2270.9|2270.6|17
1634226090000|2021-10-14 15:41:30|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.7|2270.4|25
1634226100000|2021-10-14 15:41:40|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|9
1634226110000|2021-10-14 15:41:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|10
1634226120000|2021-10-14 15:42:00|2271.3|2271|2271|2270.7|2271.3|2271|2270.8|2270.5|29
1634226130000|2021-10-14 15:42:10|2271.1|2270.8|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|44
1634226140000|2021-10-14 15:42:20|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|8
1634226150000|2021-10-14 15:42:30|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|22
1634226160000|2021-10-14 15:42:40|2271.2|2270.9|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|17
1634226170000|2021-10-14 15:42:50|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|27
1634226180000|2021-10-14 15:43:00|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|38
1634226190000|2021-10-14 15:43:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|9
1634226200000|2021-10-14 15:43:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|41
1634226210000|2021-10-14 15:43:30|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|18
1634226220000|2021-10-14 15:43:40|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|7
1634226230000|2021-10-14 15:43:50|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|10
1634226240000|2021-10-14 15:44:00|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|9
1634226250000|2021-10-14 15:44:10|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|25
1634226260000|2021-10-14 15:44:20|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|12
1634226270000|2021-10-14 15:44:30|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|18
1634226280000|2021-10-14 15:44:40|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|7
1634226290000|2021-10-14 15:44:50|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|16
1634226300000|2021-10-14 15:45:00|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|24
1634226310000|2021-10-14 15:45:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|31
1634226320000|2021-10-14 15:45:20|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|31
1634226330000|2021-10-14 15:45:30|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|35
1634226340000|2021-10-14 15:45:40|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|21
1634226350000|2021-10-14 15:45:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|30
1634226360000|2021-10-14 15:46:00|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|33
1634226370000|2021-10-14 15:46:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|22
1634226380000|2021-10-14 15:46:20|2272|2271.7|2272.3|2272|2272.3|2272|2271.9|2271.6|40
1634226390000|2021-10-14 15:46:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|28
1634226400000|2021-10-14 15:46:40|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|26
1634226410000|2021-10-14 15:46:50|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|30
1634226420000|2021-10-14 15:47:00|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|24
1634226430000|2021-10-14 15:47:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|20
1634226440000|2021-10-14 15:47:20|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|32
1634226450000|2021-10-14 15:47:30|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|26
1634226460000|2021-10-14 15:47:40|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.1|2271.8|30
1634226470000|2021-10-14 15:47:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|35
1634226480000|2021-10-14 15:48:00|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.3|2272|32
1634226490000|2021-10-14 15:48:10|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|32
1634226500000|2021-10-14 15:48:20|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|82
1634226510000|2021-10-14 15:48:30|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.3|2272|17
1634226520000|2021-10-14 15:48:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|15
1634226530000|2021-10-14 15:48:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|8
1634226540000|2021-10-14 15:49:00|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.2|2271.9|72
1634226550000|2021-10-14 15:49:10|2272.2|2271.9|2271.7|2271.4|2272.2|2271.9|2271.7|2271.4|41
1634226560000|2021-10-14 15:49:20|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.3|2271|80
1634226570000|2021-10-14 15:49:30|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.7|2271.4|23
1634226580000|2021-10-14 15:49:40|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.7|2271.4|19
1634226590000|2021-10-14 15:49:50|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|5
1634226600000|2021-10-14 15:50:00|2272.1|2271.8|2272.5|2272.2|2272.6|2272.3|2272.1|2271.8|53
1634226610000|2021-10-14 15:50:10|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|32
1634226620000|2021-10-14 15:50:20|2272.2|2271.9|2272.7|2272.4|2272.7|2272.4|2272.2|2271.9|30
1634226630000|2021-10-14 15:50:30|2272.8|2272.5|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|97
1634226640000|2021-10-14 15:50:40|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|20
1634226650000|2021-10-14 15:50:50|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|23
1634226660000|2021-10-14 15:51:00|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|9
1634226670000|2021-10-14 15:51:10|2272.5|2272.2|2272.3|2272|2272.6|2272.3|2272.3|2272|32
1634226680000|2021-10-14 15:51:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|19
1634226690000|2021-10-14 15:51:30|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|15
1634226700000|2021-10-14 15:51:40|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|11
1634226710000|2021-10-14 15:51:50|2272.3|2272|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|16
1634226720000|2021-10-14 15:52:00|2272|2271.7|2272|2271.7|2272.2|2271.9|2272|2271.7|54
1634226730000|2021-10-14 15:52:10|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|20
1634226740000|2021-10-14 15:52:20|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|46
1634226750000|2021-10-14 15:52:30|2271.3|2271|2271.3|2271|2271.3|2271|2271|2270.7|42
1634226760000|2021-10-14 15:52:40|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271|2270.7|19
1634226770000|2021-10-14 15:52:50|2271.1|2270.8|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|31
1634226780000|2021-10-14 15:53:00|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|12
1634226790000|2021-10-14 15:53:10|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|17
1634226800000|2021-10-14 15:53:20|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|29
1634226810000|2021-10-14 15:53:30|2271.9|2271.6|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|32
1634226820000|2021-10-14 15:53:40|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|17
1634226830000|2021-10-14 15:53:50|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|3
1634226840000|2021-10-14 15:54:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|40
1634226850000|2021-10-14 15:54:10|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|22
1634226860000|2021-10-14 15:54:20|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|34
1634226870000|2021-10-14 15:54:30|2272.2|2271.9|2271.5|2271.2|2272.2|2271.9|2271.4|2271.1|33
1634226880000|2021-10-14 15:54:40|2271.4|2271.1|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|18
1634226890000|2021-10-14 15:54:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.3|2271|10
1634226900000|2021-10-14 15:55:00|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|16
1634226910000|2021-10-14 15:55:10|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.3|2271|18
1634226920000|2021-10-14 15:55:20|2271.3|2271|2271|2270.7|2271.4|2271.1|2271|2270.7|19
1634226930000|2021-10-14 15:55:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|23
1634226940000|2021-10-14 15:55:40|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|16
1634226950000|2021-10-14 15:55:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|10
1634226960000|2021-10-14 15:56:00|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|23
1634226970000|2021-10-14 15:56:10|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2270.9|2270.6|25
1634226980000|2021-10-14 15:56:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|21
1634226990000|2021-10-14 15:56:30|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|6
1634227000000|2021-10-14 15:56:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|28
1634227010000|2021-10-14 15:56:50|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|27
1634227020000|2021-10-14 15:57:00|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|50
1634227030000|2021-10-14 15:57:10|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|6
1634227040000|2021-10-14 15:57:20|2271.1|2270.8|2271.3|2271|2271.4|2271.1|2271|2270.7|45
1634227050000|2021-10-14 15:57:30|2271.4|2271.1|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|29
1634227060000|2021-10-14 15:57:40|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|7
1634227070000|2021-10-14 15:57:50|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|15
1634227080000|2021-10-14 15:58:00|2271.2|2270.9|2271|2270.7|2271.3|2271|2271|2270.7|16
1634227090000|2021-10-14 15:58:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|7
1634227100000|2021-10-14 15:58:20|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|9
1634227110000|2021-10-14 15:58:30|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271|2270.7|50
1634227120000|2021-10-14 15:58:40|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271|2270.7|45
1634227130000|2021-10-14 15:58:50|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|18
1634227140000|2021-10-14 15:59:00|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.9|2270.6|29
1634227150000|2021-10-14 15:59:10|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|11
1634227160000|2021-10-14 15:59:20|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|20
1634227170000|2021-10-14 15:59:30|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|6
1634227180000|2021-10-14 15:59:40|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|15
1634227190000|2021-10-14 15:59:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|36
1634227200000|2021-10-14 16:00:00|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|31
1634227210000|2021-10-14 16:00:10|2271.3|2271|2271.7|2271.4|2271.8|2271.5|2271.3|2271|18
1634227220000|2021-10-14 16:00:20|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|50
1634227230000|2021-10-14 16:00:30|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|15
1634227240000|2021-10-14 16:00:40|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|16
1634227250000|2021-10-14 16:00:50|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|15
1634227260000|2021-10-14 16:01:00|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.7|2271.4|35
1634227270000|2021-10-14 16:01:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|39
1634227280000|2021-10-14 16:01:20|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|21
1634227290000|2021-10-14 16:01:30|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|12
1634227300000|2021-10-14 16:01:40|2271.6|2271.3|2271.3|2271|2271.8|2271.5|2271.3|2271|28
1634227310000|2021-10-14 16:01:50|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.3|2271|23
1634227320000|2021-10-14 16:02:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|23
1634227330000|2021-10-14 16:02:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.1|2270.8|41
1634227340000|2021-10-14 16:02:20|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|17
1634227350000|2021-10-14 16:02:30|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|15
1634227360000|2021-10-14 16:02:40|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.2|2270.9|25
1634227370000|2021-10-14 16:02:50|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|20
1634227380000|2021-10-14 16:03:00|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|29
1634227390000|2021-10-14 16:03:10|||||||||7
1634227400000|2021-10-14 16:03:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|27
1634227410000|2021-10-14 16:03:30|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|37
1634227420000|2021-10-14 16:03:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|72
1634227430000|2021-10-14 16:03:50|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|29
1634227440000|2021-10-14 16:04:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|35
1634227450000|2021-10-14 16:04:10|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|18
1634227460000|2021-10-14 16:04:20|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|8
1634227470000|2021-10-14 16:04:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|13
1634227480000|2021-10-14 16:04:40|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|43
1634227490000|2021-10-14 16:04:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|20
1634227500000|2021-10-14 16:05:00|2271.4|2271.1|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|31
1634227510000|2021-10-14 16:05:10|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|32
1634227520000|2021-10-14 16:05:20|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|12
1634227530000|2021-10-14 16:05:30|2271.1|2270.8|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|38
1634227540000|2021-10-14 16:05:40|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|21
1634227550000|2021-10-14 16:05:50|2270.4|2270.1|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|46
1634227560000|2021-10-14 16:06:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|33
1634227570000|2021-10-14 16:06:10|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2270.1|2269.8|95
1634227580000|2021-10-14 16:06:20|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2270|2269.7|35
1634227590000|2021-10-14 16:06:30|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270.1|2269.8|28
1634227600000|2021-10-14 16:06:40|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|36
1634227610000|2021-10-14 16:06:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|13
1634227620000|2021-10-14 16:07:00|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|23
1634227630000|2021-10-14 16:07:10|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|31
1634227640000|2021-10-14 16:07:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|18
1634227650000|2021-10-14 16:07:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|23
1634227660000|2021-10-14 16:07:40|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|9
1634227670000|2021-10-14 16:07:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|43
1634227680000|2021-10-14 16:08:00|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.7|2270.4|37
1634227690000|2021-10-14 16:08:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|16
1634227700000|2021-10-14 16:08:20|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|6
1634227710000|2021-10-14 16:08:30|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|19
1634227720000|2021-10-14 16:08:40|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|13
1634227730000|2021-10-14 16:08:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|43
1634227740000|2021-10-14 16:09:00|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|41
1634227750000|2021-10-14 16:09:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.8|2270.5|27
1634227760000|2021-10-14 16:09:20|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|28
1634227770000|2021-10-14 16:09:30|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|56
1634227780000|2021-10-14 16:09:40|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.1|2270.8|37
1634227790000|2021-10-14 16:09:50|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|18
1634227800000|2021-10-14 16:10:00|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|63
1634227810000|2021-10-14 16:10:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.8|2270.5|44
1634227820000|2021-10-14 16:10:20|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|46
1634227830000|2021-10-14 16:10:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|27
1634227840000|2021-10-14 16:10:40|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|136
1634227850000|2021-10-14 16:10:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|47
1634227860000|2021-10-14 16:11:00|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|17
1634227870000|2021-10-14 16:11:10|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|8
1634227880000|2021-10-14 16:11:20|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|8
1634227890000|2021-10-14 16:11:30|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.8|2271.5|19
1634227900000|2021-10-14 16:11:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|33
1634227910000|2021-10-14 16:11:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|7
1634227920000|2021-10-14 16:12:00|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|23
1634227930000|2021-10-14 16:12:10|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|50
1634227940000|2021-10-14 16:12:20|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|13
1634227950000|2021-10-14 16:12:30|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|51
1634227960000|2021-10-14 16:12:40|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|32
1634227970000|2021-10-14 16:12:50|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|28
1634227980000|2021-10-14 16:13:00|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|39
1634227990000|2021-10-14 16:13:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|24
1634228000000|2021-10-14 16:13:20|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|26
1634228010000|2021-10-14 16:13:30|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|35
1634228020000|2021-10-14 16:13:40|2272.4|2272.1|2272.8|2272.5|2272.9|2272.6|2272.4|2272.1|67
1634228030000|2021-10-14 16:13:50|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|76
1634228040000|2021-10-14 16:14:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|14
1634228050000|2021-10-14 16:14:10|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|15
1634228060000|2021-10-14 16:14:20|2272.5|2272.2|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|19
1634228070000|2021-10-14 16:14:30|2272.3|2272|2272.6|2272.3|2272.7|2272.4|2272.3|2272|43
1634228080000|2021-10-14 16:14:40|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|19
1634228090000|2021-10-14 16:14:50|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|47
1634228100000|2021-10-14 16:15:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|32
1634228110000|2021-10-14 16:15:10|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|13
1634228120000|2021-10-14 16:15:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|12
1634228130000|2021-10-14 16:15:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|26
1634228140000|2021-10-14 16:15:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|23
1634228150000|2021-10-14 16:15:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|31
1634228160000|2021-10-14 16:16:00|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|44
1634228170000|2021-10-14 16:16:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|8
1634228180000|2021-10-14 16:16:20|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|11
1634228190000|2021-10-14 16:16:30|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272|2271.7|30
1634228200000|2021-10-14 16:16:40|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|15
1634228210000|2021-10-14 16:16:50|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.5|2271.2|39
1634228220000|2021-10-14 16:17:00|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.3|2271|48
1634228230000|2021-10-14 16:17:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|5
1634228240000|2021-10-14 16:17:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|14
1634228250000|2021-10-14 16:17:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|8
1634228260000|2021-10-14 16:17:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|15
1634228270000|2021-10-14 16:17:50|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|28
1634228280000|2021-10-14 16:18:00|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|15
1634228290000|2021-10-14 16:18:10|2271.6|2271.3|2271|2270.7|2271.9|2271.6|2271|2270.7|197
1634228300000|2021-10-14 16:18:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|35
1634228310000|2021-10-14 16:18:30|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2271|2270.7|19
1634228320000|2021-10-14 16:18:40|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|14
1634228330000|2021-10-14 16:18:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|22
1634228340000|2021-10-14 16:19:00|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|22
1634228350000|2021-10-14 16:19:10|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|11
1634228360000|2021-10-14 16:19:20|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|17
1634228370000|2021-10-14 16:19:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|6
1634228380000|2021-10-14 16:19:40|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|13
1634228390000|2021-10-14 16:19:50|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|17
1634228400000|2021-10-14 16:20:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|15
1634228410000|2021-10-14 16:20:10|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.2|2270.9|28
1634228420000|2021-10-14 16:20:20|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|7
1634228430000|2021-10-14 16:20:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271|2270.7|29
1634228440000|2021-10-14 16:20:40|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|18
1634228450000|2021-10-14 16:20:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|11
1634228460000|2021-10-14 16:21:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|7
1634228470000|2021-10-14 16:21:10|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|6
1634228480000|2021-10-14 16:21:20|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|15
1634228490000|2021-10-14 16:21:30|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|10
1634228500000|2021-10-14 16:21:40|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|5
1634228510000|2021-10-14 16:21:50|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|27
1634228520000|2021-10-14 16:22:00|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|12
1634228530000|2021-10-14 16:22:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|28
1634228540000|2021-10-14 16:22:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|18
1634228550000|2021-10-14 16:22:30|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|10
1634228560000|2021-10-14 16:22:40|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|16
1634228570000|2021-10-14 16:22:50|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|6
1634228580000|2021-10-14 16:23:00|2270.7|2270.4|2271.5|2271.2|2271.6|2271.3|2270.7|2270.4|24
1634228590000|2021-10-14 16:23:10|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|9
1634228600000|2021-10-14 16:23:20|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|9
1634228610000|2021-10-14 16:23:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|6
1634228620000|2021-10-14 16:23:40|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|6
1634228630000|2021-10-14 16:23:50|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|22
1634228640000|2021-10-14 16:24:00|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|14
1634228650000|2021-10-14 16:24:10|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|9
1634228660000|2021-10-14 16:24:20|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|20
1634228670000|2021-10-14 16:24:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|9
1634228680000|2021-10-14 16:24:40|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|7
1634228690000|2021-10-14 16:24:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|21
1634228700000|2021-10-14 16:25:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|17
1634228710000|2021-10-14 16:25:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|8
1634228720000|2021-10-14 16:25:20|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2271.9|2271.6|15
1634228730000|2021-10-14 16:25:30|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.1|2271.8|15
1634228740000|2021-10-14 16:25:40|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|16
1634228750000|2021-10-14 16:25:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|13
1634228760000|2021-10-14 16:26:00|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|22
1634228770000|2021-10-14 16:26:10|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|9
1634228780000|2021-10-14 16:26:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|15
1634228790000|2021-10-14 16:26:30|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|8
1634228800000|2021-10-14 16:26:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|17
1634228810000|2021-10-14 16:26:50|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|14
1634228820000|2021-10-14 16:27:00|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|187
1634228830000|2021-10-14 16:27:10|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|46
1634228840000|2021-10-14 16:27:20|||||||||10
1634228850000|2021-10-14 16:27:30|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|84
1634228860000|2021-10-14 16:27:40|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|50
1634228870000|2021-10-14 16:27:50|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|17
1634228880000|2021-10-14 16:28:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.3|2273|33
1634228890000|2021-10-14 16:28:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|57
1634228900000|2021-10-14 16:28:20|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|34
1634228910000|2021-10-14 16:28:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|26
1634228920000|2021-10-14 16:28:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|21
1634228930000|2021-10-14 16:28:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|13
1634228940000|2021-10-14 16:29:00|2273.3|2273|2273.1|2272.8|2273.5|2273.2|2273|2272.7|82
1634228950000|2021-10-14 16:29:10|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|15
1634228960000|2021-10-14 16:29:20|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|12
1634228970000|2021-10-14 16:29:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|4
1634228980000|2021-10-14 16:29:40|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|36
1634228990000|2021-10-14 16:29:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|6
1634229000000|2021-10-14 16:30:00|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|48
1634229010000|2021-10-14 16:30:10|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.3|2273|16
1634229020000|2021-10-14 16:30:20|2273.5|2273.2|2274|2273.7|2274|2273.7|2273.5|2273.2|86
1634229030000|2021-10-14 16:30:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|12
1634229040000|2021-10-14 16:30:40|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|25
1634229050000|2021-10-14 16:30:50|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|10
1634229060000|2021-10-14 16:31:00|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|13
1634229070000|2021-10-14 16:31:10|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|15
1634229080000|2021-10-14 16:31:20|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|16
1634229090000|2021-10-14 16:31:30|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|35
1634229100000|2021-10-14 16:31:40|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|20
1634229110000|2021-10-14 16:31:50|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|28
1634229120000|2021-10-14 16:32:00|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|21
1634229130000|2021-10-14 16:32:10|2273|2272.7|2273|2272.7|2273|2272.7|2272.8|2272.5|11
1634229140000|2021-10-14 16:32:20|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|22
1634229150000|2021-10-14 16:32:30|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|18
1634229160000|2021-10-14 16:32:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|11
1634229170000|2021-10-14 16:32:50|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|7
1634229180000|2021-10-14 16:33:00|2272.7|2272.4|2272|2271.7|2272.7|2272.4|2272|2271.7|71
1634229190000|2021-10-14 16:33:10|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|70
1634229200000|2021-10-14 16:33:20|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|16
1634229210000|2021-10-14 16:33:30|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|11
1634229220000|2021-10-14 16:33:40|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|6
1634229230000|2021-10-14 16:33:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|10
1634229240000|2021-10-14 16:34:00|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|17
1634229250000|2021-10-14 16:34:10|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.7|2271.4|13
1634229260000|2021-10-14 16:34:20|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|10
1634229270000|2021-10-14 16:34:30|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|13
1634229280000|2021-10-14 16:34:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|13
1634229290000|2021-10-14 16:34:50|2272.1|2271.8|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|22
1634229300000|2021-10-14 16:35:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|12
1634229310000|2021-10-14 16:35:10|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.7|2271.4|33
1634229320000|2021-10-14 16:35:20|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|7
1634229330000|2021-10-14 16:35:30|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.6|2271.3|12
1634229340000|2021-10-14 16:35:40|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|12
1634229350000|2021-10-14 16:35:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|5
1634229360000|2021-10-14 16:36:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|6
1634229370000|2021-10-14 16:36:10|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|12
1634229380000|2021-10-14 16:36:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|7
1634229390000|2021-10-14 16:36:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|9
1634229400000|2021-10-14 16:36:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|4
1634229410000|2021-10-14 16:36:50|||||||||2
1634229420000|2021-10-14 16:37:00|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|85
1634229430000|2021-10-14 16:37:10|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|7
1634229440000|2021-10-14 16:37:20|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|7
1634229450000|2021-10-14 16:37:30|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|19
1634229460000|2021-10-14 16:37:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1634229470000|2021-10-14 16:37:50|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272|2271.7|20
1634229480000|2021-10-14 16:38:00|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|9
1634229490000|2021-10-14 16:38:10|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|1
1634229500000|2021-10-14 16:38:20|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|2
1634229510000|2021-10-14 16:38:30|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|6
1634229520000|2021-10-14 16:38:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|6
1634229530000|2021-10-14 16:38:50|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|8
1634229540000|2021-10-14 16:39:00|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.6|2271.3|12
1634229550000|2021-10-14 16:39:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|7
1634229560000|2021-10-14 16:39:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|5
1634229570000|2021-10-14 16:39:30|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|10
1634229580000|2021-10-14 16:39:40|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|12
1634229590000|2021-10-14 16:39:50|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|14
1634229600000|2021-10-14 16:40:00|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|17
1634229610000|2021-10-14 16:40:10|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|13
1634229620000|2021-10-14 16:40:20|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|9
1634229630000|2021-10-14 16:40:30|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|2
1634229640000|2021-10-14 16:40:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|5
1634229650000|2021-10-14 16:40:50|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|3
1634229660000|2021-10-14 16:41:00|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|20
1634229670000|2021-10-14 16:41:10|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|8
1634229680000|2021-10-14 16:41:20|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|12
1634229690000|2021-10-14 16:41:30|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|4
1634229700000|2021-10-14 16:41:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|1
1634229710000|2021-10-14 16:41:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272|2271.7|3
1634229720000|2021-10-14 16:42:00|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|14
1634229730000|2021-10-14 16:42:10|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|6
1634229740000|2021-10-14 16:42:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|11
1634229750000|2021-10-14 16:42:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|8
1634229760000|2021-10-14 16:42:40|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|33
1634229770000|2021-10-14 16:42:50|2272.5|2272.2|2272.9|2272.6|2273|2272.7|2272.4|2272.1|14
1634229780000|2021-10-14 16:43:00|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|3
1634229790000|2021-10-14 16:43:10|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|8
1634229800000|2021-10-14 16:43:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|3
1634229810000|2021-10-14 16:43:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|3
1634229820000|2021-10-14 16:43:40|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|8
1634229830000|2021-10-14 16:43:50|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|14
1634229840000|2021-10-14 16:44:00|2273.1|2272.8|2273|2272.7|2273.3|2273|2273|2272.7|24
1634229850000|2021-10-14 16:44:10|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|5
1634229860000|2021-10-14 16:44:20|||||||||5
1634229870000|2021-10-14 16:44:30|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|2
1634229880000|2021-10-14 16:44:40|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|14
1634229890000|2021-10-14 16:44:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|8
1634229900000|2021-10-14 16:45:00|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|25
1634229910000|2021-10-14 16:45:10|2273.2|2272.9|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|22
1634229920000|2021-10-14 16:45:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|9
1634229930000|2021-10-14 16:45:30|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|9
1634229940000|2021-10-14 16:45:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|8
1634229950000|2021-10-14 16:45:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|4
1634229960000|2021-10-14 16:46:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|21
1634229970000|2021-10-14 16:46:10|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|3
1634229980000|2021-10-14 16:46:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|14
1634229990000|2021-10-14 16:46:30|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1634230000000|2021-10-14 16:46:40|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|9
1634230010000|2021-10-14 16:46:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|2
1634230020000|2021-10-14 16:47:00|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|8
1634230030000|2021-10-14 16:47:10|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|20
1634230040000|2021-10-14 16:47:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|14
1634230050000|2021-10-14 16:47:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|11
1634230060000|2021-10-14 16:47:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|21
1634230070000|2021-10-14 16:47:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|18
1634230080000|2021-10-14 16:48:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|8
1634230090000|2021-10-14 16:48:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1634230100000|2021-10-14 16:48:20|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|22
1634230110000|2021-10-14 16:48:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|3
1634230120000|2021-10-14 16:48:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|6
1634230130000|2021-10-14 16:48:50|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|51
1634230140000|2021-10-14 16:49:00|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|32
1634230150000|2021-10-14 16:49:10|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|24
1634230160000|2021-10-14 16:49:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|14
1634230170000|2021-10-14 16:49:30|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|10
1634230180000|2021-10-14 16:49:40|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|25
1634230190000|2021-10-14 16:49:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|13
1634230200000|2021-10-14 16:50:00|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|33
1634230210000|2021-10-14 16:50:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|20
1634230220000|2021-10-14 16:50:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|163
1634230230000|2021-10-14 16:50:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|14
1634230240000|2021-10-14 16:50:40|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|11
1634230250000|2021-10-14 16:50:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|28
1634230260000|2021-10-14 16:51:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|24
1634230270000|2021-10-14 16:51:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|79
1634230280000|2021-10-14 16:51:20|2274.2|2273.9|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|59
1634230290000|2021-10-14 16:51:30|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|23
1634230300000|2021-10-14 16:51:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|11
1634230310000|2021-10-14 16:51:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|35
1634230320000|2021-10-14 16:52:00|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|38
1634230330000|2021-10-14 16:52:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|20
1634230340000|2021-10-14 16:52:20|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|15
1634230350000|2021-10-14 16:52:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|66
1634230360000|2021-10-14 16:52:40|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|13
1634230370000|2021-10-14 16:52:50|2275|2274.7|2275.2|2274.9|2275.3|2275|2275|2274.7|58
1634230380000|2021-10-14 16:53:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|57
1634230390000|2021-10-14 16:53:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|55
1634230400000|2021-10-14 16:53:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|3
1634230410000|2021-10-14 16:53:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|12
1634230420000|2021-10-14 16:53:40|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|26
1634230430000|2021-10-14 16:53:50|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|16
1634230440000|2021-10-14 16:54:00|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|13
1634230450000|2021-10-14 16:54:10|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|22
1634230460000|2021-10-14 16:54:20|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|24
1634230470000|2021-10-14 16:54:30|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|43
1634230480000|2021-10-14 16:54:40|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|29
1634230490000|2021-10-14 16:54:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|8
1634230500000|2021-10-14 16:55:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|60
1634230510000|2021-10-14 16:55:10|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.3|2275|58
1634230520000|2021-10-14 16:55:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|34
1634230530000|2021-10-14 16:55:30|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|48
1634230540000|2021-10-14 16:55:40|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|12
1634230550000|2021-10-14 16:55:50|||||||||14
1634230560000|2021-10-14 16:56:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|10
1634230570000|2021-10-14 16:56:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|16
1634230580000|2021-10-14 16:56:20|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|28
1634230590000|2021-10-14 16:56:30|2275.8|2275.5|2276|2275.7|2276.2|2275.9|2275.8|2275.5|42
1634230600000|2021-10-14 16:56:40|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|19
1634230610000|2021-10-14 16:56:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|15
1634230620000|2021-10-14 16:57:00|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|11
1634230630000|2021-10-14 16:57:10|2276.3|2276|2276.2|2275.9|2276.3|2276|2276|2275.7|37
1634230640000|2021-10-14 16:57:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|9
1634230650000|2021-10-14 16:57:30|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|39
1634230660000|2021-10-14 16:57:40|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|17
1634230670000|2021-10-14 16:57:50|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|48
1634230680000|2021-10-14 16:58:00|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|12
1634230690000|2021-10-14 16:58:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|25
1634230700000|2021-10-14 16:58:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|4
1634230710000|2021-10-14 16:58:30|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|7
1634230720000|2021-10-14 16:58:40|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|16
1634230730000|2021-10-14 16:58:50|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|31
1634230740000|2021-10-14 16:59:00|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|7
1634230750000|2021-10-14 16:59:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|19
1634230760000|2021-10-14 16:59:20|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|15
1634230770000|2021-10-14 16:59:30|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|4
1634230780000|2021-10-14 16:59:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|7
1634230790000|2021-10-14 16:59:50|2275.7|2275.4|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|117
1634230800000|2021-10-14 17:00:00|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|27
1634230810000|2021-10-14 17:00:10|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|17
1634230820000|2021-10-14 17:00:20|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276|2275.7|25
1634230830000|2021-10-14 17:00:30|2276.1|2275.8|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|74
1634230840000|2021-10-14 17:00:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|9
1634230850000|2021-10-14 17:00:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|12
1634230860000|2021-10-14 17:01:00|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|19
1634230870000|2021-10-14 17:01:10|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|15
1634230880000|2021-10-14 17:01:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|9
1634230890000|2021-10-14 17:01:30|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|13
1634230900000|2021-10-14 17:01:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|3
1634230910000|2021-10-14 17:01:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|13
1634230920000|2021-10-14 17:02:00|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|33
1634230930000|2021-10-14 17:02:10|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.8|2275.5|133
1634230940000|2021-10-14 17:02:20|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.2|2274.9|66
1634230950000|2021-10-14 17:02:30|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.3|2275|35
1634230960000|2021-10-14 17:02:40|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|32
1634230970000|2021-10-14 17:02:50|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.3|2275|15
1634230980000|2021-10-14 17:03:00|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|23
1634230990000|2021-10-14 17:03:10|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2275|2274.7|38
1634231000000|2021-10-14 17:03:20|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|34
1634231010000|2021-10-14 17:03:30|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|27
1634231020000|2021-10-14 17:03:40|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2274.2|2273.9|39
1634231030000|2021-10-14 17:03:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|15
1634231040000|2021-10-14 17:04:00|2274.3|2274|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|56
1634231050000|2021-10-14 17:04:10|2274|2273.7|2274|2273.7|2274.2|2273.9|2274|2273.7|54
1634231060000|2021-10-14 17:04:20|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|112
1634231070000|2021-10-14 17:04:30|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.3|2273|40
1634231080000|2021-10-14 17:04:40|2273.5|2273.2|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|24
1634231090000|2021-10-14 17:04:50|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|19
1634231100000|2021-10-14 17:05:00|2273.1|2272.8|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|49
1634231110000|2021-10-14 17:05:10|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|63
1634231120000|2021-10-14 17:05:20|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|51
1634231130000|2021-10-14 17:05:30|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2272|2271.7|33
1634231140000|2021-10-14 17:05:40|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|51
1634231150000|2021-10-14 17:05:50|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|117
1634231160000|2021-10-14 17:06:00|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|30
1634231170000|2021-10-14 17:06:10|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|27
1634231180000|2021-10-14 17:06:20|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|16
1634231190000|2021-10-14 17:06:30|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|20
1634231200000|2021-10-14 17:06:40|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|29
1634231210000|2021-10-14 17:06:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|47
1634231220000|2021-10-14 17:07:00|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.3|2271|238
1634231230000|2021-10-14 17:07:10|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|65
1634231240000|2021-10-14 17:07:20|2271.3|2271|2271.5|2271.2|2271.7|2271.4|2271.3|2271|50
1634231250000|2021-10-14 17:07:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|26
1634231260000|2021-10-14 17:07:40|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|49
1634231270000|2021-10-14 17:07:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|74
1634231280000|2021-10-14 17:08:00|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|26
1634231290000|2021-10-14 17:08:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|10
1634231300000|2021-10-14 17:08:20|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|14
1634231310000|2021-10-14 17:08:30|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|34
1634231320000|2021-10-14 17:08:40|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|14
1634231330000|2021-10-14 17:08:50|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|12
1634231340000|2021-10-14 17:09:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|30
1634231350000|2021-10-14 17:09:10|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|26
1634231360000|2021-10-14 17:09:20|2271|2270.7|2271|2270.7|2271.2|2270.9|2271|2270.7|30
1634231370000|2021-10-14 17:09:30|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|12
1634231380000|2021-10-14 17:09:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|13
1634231390000|2021-10-14 17:09:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|32
1634231400000|2021-10-14 17:10:00|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|24
1634231410000|2021-10-14 17:10:10|2271|2270.7|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|214
1634231420000|2021-10-14 17:10:20|2271.3|2271|2272|2271.7|2272|2271.7|2271.3|2271|55
1634231430000|2021-10-14 17:10:30|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|18
1634231440000|2021-10-14 17:10:40|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|11
1634231450000|2021-10-14 17:10:50|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|11
1634231460000|2021-10-14 17:11:00|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|10
1634231470000|2021-10-14 17:11:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|27
1634231480000|2021-10-14 17:11:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|7
1634231490000|2021-10-14 17:11:30|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|13
1634231500000|2021-10-14 17:11:40|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|11
1634231510000|2021-10-14 17:11:50|2271.7|2271.4|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|6
1634231520000|2021-10-14 17:12:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|25
1634231530000|2021-10-14 17:12:10|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|19
1634231540000|2021-10-14 17:12:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|6
1634231550000|2021-10-14 17:12:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|32
1634231560000|2021-10-14 17:12:40|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|19
1634231570000|2021-10-14 17:12:50|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|4
1634231580000|2021-10-14 17:13:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|36
1634231590000|2021-10-14 17:13:10|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|13
1634231600000|2021-10-14 17:13:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|9
1634231610000|2021-10-14 17:13:30|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|6
1634231620000|2021-10-14 17:13:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|7
1634231630000|2021-10-14 17:13:50|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|6
1634231640000|2021-10-14 17:14:00|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|21
1634231650000|2021-10-14 17:14:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|6
1634231660000|2021-10-14 17:14:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|7
1634231670000|2021-10-14 17:14:30|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|20
1634231680000|2021-10-14 17:14:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|9
1634231690000|2021-10-14 17:14:50|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|20
1634231700000|2021-10-14 17:15:00|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|12
1634231710000|2021-10-14 17:15:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|21
1634231720000|2021-10-14 17:15:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|4
1634231730000|2021-10-14 17:15:30|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|32
1634231740000|2021-10-14 17:15:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|11
1634231750000|2021-10-14 17:15:50|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|14
1634231760000|2021-10-14 17:16:00|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|12
1634231770000|2021-10-14 17:16:10|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|14
1634231780000|2021-10-14 17:16:20|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|22
1634231790000|2021-10-14 17:16:30|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|16
1634231800000|2021-10-14 17:16:40|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.8|2270.5|12
1634231810000|2021-10-14 17:16:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|9
1634231820000|2021-10-14 17:17:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|10
1634231830000|2021-10-14 17:17:10|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|44
1634231840000|2021-10-14 17:17:20|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|29
1634231850000|2021-10-14 17:17:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|5
1634231860000|2021-10-14 17:17:40|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|27
1634231870000|2021-10-14 17:17:50|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|2
1634231880000|2021-10-14 17:18:00|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|12
1634231890000|2021-10-14 17:18:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|29
1634231900000|2021-10-14 17:18:20|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|24
1634231910000|2021-10-14 17:18:30|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|24
1634231920000|2021-10-14 17:18:40|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|16
1634231930000|2021-10-14 17:18:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|18
1634231940000|2021-10-14 17:19:00|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|24
1634231950000|2021-10-14 17:19:10|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2270.3|2270|28
1634231960000|2021-10-14 17:19:20|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|24
1634231970000|2021-10-14 17:19:30|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|31
1634231980000|2021-10-14 17:19:40|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|34
1634231990000|2021-10-14 17:19:50|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|43
1634232000000|2021-10-14 17:20:00|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|40
1634232010000|2021-10-14 17:20:10|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|31
1634232020000|2021-10-14 17:20:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|15
1634232030000|2021-10-14 17:20:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|24
1634232040000|2021-10-14 17:20:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|8
1634232050000|2021-10-14 17:20:50|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|37
1634232060000|2021-10-14 17:21:00|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|16
1634232070000|2021-10-14 17:21:10|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|7
1634232080000|2021-10-14 17:21:20|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|50
1634232090000|2021-10-14 17:21:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|8
1634232100000|2021-10-14 17:21:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.3|2270|21
1634232110000|2021-10-14 17:21:50|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|10
1634232120000|2021-10-14 17:22:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|6
1634232130000|2021-10-14 17:22:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|9
1634232140000|2021-10-14 17:22:20|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|2
1634232150000|2021-10-14 17:22:30|2270.6|2270.3|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|11
1634232160000|2021-10-14 17:22:40|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|17
1634232170000|2021-10-14 17:22:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|9
1634232180000|2021-10-14 17:23:00|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|6
1634232190000|2021-10-14 17:23:10|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|20
1634232200000|2021-10-14 17:23:20|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|29
1634232210000|2021-10-14 17:23:30|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|11
1634232220000|2021-10-14 17:23:40|2270|2269.7|2270.2|2269.9|2270.3|2270|2270|2269.7|20
1634232230000|2021-10-14 17:23:50|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|28
1634232240000|2021-10-14 17:24:00|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|36
1634232250000|2021-10-14 17:24:10|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|69
1634232260000|2021-10-14 17:24:20|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|18
1634232270000|2021-10-14 17:24:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|31
1634232280000|2021-10-14 17:24:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|10
1634232290000|2021-10-14 17:24:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|21
1634232300000|2021-10-14 17:25:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|24
1634232310000|2021-10-14 17:25:10|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|72
1634232320000|2021-10-14 17:25:20|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|23
1634232330000|2021-10-14 17:25:30|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|17
1634232340000|2021-10-14 17:25:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.3|2271|15
1634232350000|2021-10-14 17:25:50|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|31
1634232360000|2021-10-14 17:26:00|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|18
1634232370000|2021-10-14 17:26:10|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|10
1634232380000|2021-10-14 17:26:20|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|14
1634232390000|2021-10-14 17:26:30|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|16
1634232400000|2021-10-14 17:26:40|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|32
1634232410000|2021-10-14 17:26:50|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|12
1634232420000|2021-10-14 17:27:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|31
1634232430000|2021-10-14 17:27:10|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|5
1634232440000|2021-10-14 17:27:20|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.3|2271|12
1634232450000|2021-10-14 17:27:30|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|10
1634232460000|2021-10-14 17:27:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.3|2271|9
1634232470000|2021-10-14 17:27:50|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.2|2270.9|4
1634232480000|2021-10-14 17:28:00|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|17
1634232490000|2021-10-14 17:28:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|7
1634232500000|2021-10-14 17:28:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1634232510000|2021-10-14 17:28:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|6
1634232520000|2021-10-14 17:28:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|9
1634232530000|2021-10-14 17:28:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|3
1634232540000|2021-10-14 17:29:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|8
1634232550000|2021-10-14 17:29:10|2271.3|2271|2271.6|2271.3|2271.7|2271.4|2271.3|2271|14
1634232560000|2021-10-14 17:29:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|11
1634232570000|2021-10-14 17:29:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|16
1634232580000|2021-10-14 17:29:40|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|8
1634232590000|2021-10-14 17:29:50|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|49
1634232600000|2021-10-14 17:30:00|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2272|2271.7|70
1634232610000|2021-10-14 17:30:10|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|36
1634232620000|2021-10-14 17:30:20|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|204
1634232630000|2021-10-14 17:30:30|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|23
1634232640000|2021-10-14 17:30:40|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.3|2273|59
1634232650000|2021-10-14 17:30:50|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|13
1634232660000|2021-10-14 17:31:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273|2272.7|37
1634232670000|2021-10-14 17:31:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|36
1634232680000|2021-10-14 17:31:20|2273.3|2273|2273.5|2273.2|2273.6|2273.3|2273.3|2273|130
1634232690000|2021-10-14 17:31:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|3
1634232700000|2021-10-14 17:31:40|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|42
1634232710000|2021-10-14 17:31:50|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|7
1634232720000|2021-10-14 17:32:00|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|6
1634232730000|2021-10-14 17:32:10|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|43
1634232740000|2021-10-14 17:32:20|2273.6|2273.3|2273.1|2272.8|2273.6|2273.3|2273|2272.7|76
1634232750000|2021-10-14 17:32:30|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|28
1634232760000|2021-10-14 17:32:40|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|50
1634232770000|2021-10-14 17:32:50|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|48
1634232780000|2021-10-14 17:33:00|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|11
1634232790000|2021-10-14 17:33:10|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|6
1634232800000|2021-10-14 17:33:20|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|20
1634232810000|2021-10-14 17:33:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|21
1634232820000|2021-10-14 17:33:40|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|23
1634232830000|2021-10-14 17:33:50|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|42
1634232840000|2021-10-14 17:34:00|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|54
1634232850000|2021-10-14 17:34:10|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|14
1634232860000|2021-10-14 17:34:20|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|39
1634232870000|2021-10-14 17:34:30|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|5
1634232880000|2021-10-14 17:34:40|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|6
1634232890000|2021-10-14 17:34:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|7
1634232900000|2021-10-14 17:35:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|27
1634232910000|2021-10-14 17:35:10|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.5|2272.2|23
1634232920000|2021-10-14 17:35:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|18
1634232930000|2021-10-14 17:35:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|12
1634232940000|2021-10-14 17:35:40|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|14
1634232950000|2021-10-14 17:35:50|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1634232960000|2021-10-14 17:36:00|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|12
1634232970000|2021-10-14 17:36:10|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|8
1634232980000|2021-10-14 17:36:20|||||||||2
1634232990000|2021-10-14 17:36:30|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|19
1634233000000|2021-10-14 17:36:40|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|7
1634233010000|2021-10-14 17:36:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|5
1634233020000|2021-10-14 17:37:00|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|10
1634233030000|2021-10-14 17:37:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|3
1634233040000|2021-10-14 17:37:20|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|25
1634233050000|2021-10-14 17:37:30|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|15
1634233060000|2021-10-14 17:37:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|5
1634233070000|2021-10-14 17:37:50|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|45
1634233080000|2021-10-14 17:38:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|3
1634233090000|2021-10-14 17:38:10|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|12
1634233100000|2021-10-14 17:38:20|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272.7|2272.4|17
1634233110000|2021-10-14 17:38:30|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|9
1634233120000|2021-10-14 17:38:40|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|19
1634233130000|2021-10-14 17:38:50|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|21
1634233140000|2021-10-14 17:39:00|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|5
1634233150000|2021-10-14 17:39:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|19
1634233160000|2021-10-14 17:39:20|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|13
1634233170000|2021-10-14 17:39:30|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|6
1634233180000|2021-10-14 17:39:40|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|3
1634233190000|2021-10-14 17:39:50|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|19
1634233200000|2021-10-14 17:40:00|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.8|2272.5|32
1634233210000|2021-10-14 17:40:10|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|18
1634233220000|2021-10-14 17:40:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|21
1634233230000|2021-10-14 17:40:30|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|12
1634233240000|2021-10-14 17:40:40|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634233250000|2021-10-14 17:40:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|6
1634233260000|2021-10-14 17:41:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|10
1634233270000|2021-10-14 17:41:10|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|9
1634233280000|2021-10-14 17:41:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|6
1634233290000|2021-10-14 17:41:30|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|20
1634233300000|2021-10-14 17:41:40|2272.7|2272.4|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|6
1634233310000|2021-10-14 17:41:50|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|3
1634233320000|2021-10-14 17:42:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|13
1634233330000|2021-10-14 17:42:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.3|2272|19
1634233340000|2021-10-14 17:42:20|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|15
1634233350000|2021-10-14 17:42:30|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|14
1634233360000|2021-10-14 17:42:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|14
1634233370000|2021-10-14 17:42:50|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|5
1634233380000|2021-10-14 17:43:00|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|12
1634233390000|2021-10-14 17:43:10|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|15
1634233400000|2021-10-14 17:43:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272|2271.7|18
1634233410000|2021-10-14 17:43:30|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|3
1634233420000|2021-10-14 17:43:40|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|19
1634233430000|2021-10-14 17:43:50|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|16
1634233440000|2021-10-14 17:44:00|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|16
1634233450000|2021-10-14 17:44:10|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.4|2272.1|28
1634233460000|2021-10-14 17:44:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|19
1634233470000|2021-10-14 17:44:30|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|17
1634233480000|2021-10-14 17:44:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|2
1634233490000|2021-10-14 17:44:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|6
1634233500000|2021-10-14 17:45:00|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|14
1634233510000|2021-10-14 17:45:10|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|15
1634233520000|2021-10-14 17:45:20|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|19
1634233530000|2021-10-14 17:45:30|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|6
1634233540000|2021-10-14 17:45:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|7
1634233550000|2021-10-14 17:45:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|16
1634233560000|2021-10-14 17:46:00|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|13
1634233570000|2021-10-14 17:46:10|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|10
1634233580000|2021-10-14 17:46:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|9
1634233590000|2021-10-14 17:46:30|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|4
1634233600000|2021-10-14 17:46:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|6
1634233610000|2021-10-14 17:46:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|7
1634233620000|2021-10-14 17:47:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|14
1634233630000|2021-10-14 17:47:10|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|15
1634233640000|2021-10-14 17:47:20|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.1|2272.8|36
1634233650000|2021-10-14 17:47:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|8
1634233660000|2021-10-14 17:47:40|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|39
1634233670000|2021-10-14 17:47:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|22
1634233680000|2021-10-14 17:48:00|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|9
1634233690000|2021-10-14 17:48:10|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|2
1634233700000|2021-10-14 17:48:20|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|21
1634233710000|2021-10-14 17:48:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|32
1634233720000|2021-10-14 17:48:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|8
1634233730000|2021-10-14 17:48:50|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|8
1634233740000|2021-10-14 17:49:00|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.7|2272.4|26
1634233750000|2021-10-14 17:49:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|6
1634233760000|2021-10-14 17:49:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|2
1634233770000|2021-10-14 17:49:30|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.3|2273|12
1634233780000|2021-10-14 17:49:40|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|11
1634233790000|2021-10-14 17:49:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|10
1634233800000|2021-10-14 17:50:00|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|32
1634233810000|2021-10-14 17:50:10|2273.3|2273|2273.3|2273|2273.4|2273.1|2273|2272.7|109
1634233820000|2021-10-14 17:50:20|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|12
1634233830000|2021-10-14 17:50:30|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.3|2273|20
1634233840000|2021-10-14 17:50:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|11
1634233850000|2021-10-14 17:50:50|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|8
1634233860000|2021-10-14 17:51:00|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|13
1634233870000|2021-10-14 17:51:10|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|30
1634233880000|2021-10-14 17:51:20|2272.7|2272.4|2273|2272.7|2273.1|2272.8|2272.7|2272.4|20
1634233890000|2021-10-14 17:51:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|5
1634233900000|2021-10-14 17:51:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|11
1634233910000|2021-10-14 17:51:50|||||||||8
1634233920000|2021-10-14 17:52:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|10
1634233930000|2021-10-14 17:52:10|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|19
1634233940000|2021-10-14 17:52:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|9
1634233950000|2021-10-14 17:52:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|19
1634233960000|2021-10-14 17:52:40|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|12
1634233970000|2021-10-14 17:52:50|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|26
1634233980000|2021-10-14 17:53:00|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|6
1634233990000|2021-10-14 17:53:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|15
1634234000000|2021-10-14 17:53:20|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.1|2272.8|13
1634234010000|2021-10-14 17:53:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|5
1634234020000|2021-10-14 17:53:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|4
1634234030000|2021-10-14 17:53:50|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|7
1634234040000|2021-10-14 17:54:00|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273.1|2272.8|9
1634234050000|2021-10-14 17:54:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|4
1634234060000|2021-10-14 17:54:20|2273.2|2272.9|2273|2272.7|2273.3|2273|2272.9|2272.6|15
1634234070000|2021-10-14 17:54:30|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|6
1634234080000|2021-10-14 17:54:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|7
1634234090000|2021-10-14 17:54:50|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|4
1634234100000|2021-10-14 17:55:00|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|26
1634234110000|2021-10-14 17:55:10|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|12
1634234120000|2021-10-14 17:55:20|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|12
1634234130000|2021-10-14 17:55:30|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|9
1634234140000|2021-10-14 17:55:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|10
1634234150000|2021-10-14 17:55:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|6
1634234160000|2021-10-14 17:56:00|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|19
1634234170000|2021-10-14 17:56:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|10
1634234180000|2021-10-14 17:56:20|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|20
1634234190000|2021-10-14 17:56:30|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|18
1634234200000|2021-10-14 17:56:40|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|14
1634234210000|2021-10-14 17:56:50|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|15
1634234220000|2021-10-14 17:57:00|2273|2272.7|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|69
1634234230000|2021-10-14 17:57:10|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|27
1634234240000|2021-10-14 17:57:20|2272.7|2272.4|2272.8|2272.5|2273|2272.7|2272.7|2272.4|21
1634234250000|2021-10-14 17:57:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|7
1634234260000|2021-10-14 17:57:40|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|12
1634234270000|2021-10-14 17:57:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|15
1634234280000|2021-10-14 17:58:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|15
1634234290000|2021-10-14 17:58:10|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.3|2272|49
1634234300000|2021-10-14 17:58:20|2272.6|2272.3|2272.9|2272.6|2273|2272.7|2272.6|2272.3|36
1634234310000|2021-10-14 17:58:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|28
1634234320000|2021-10-14 17:58:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|13
1634234330000|2021-10-14 17:58:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|12
1634234340000|2021-10-14 17:59:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|22
1634234350000|2021-10-14 17:59:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.2|2271.9|16
1634234360000|2021-10-14 17:59:20|2272.2|2271.9|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|34
1634234370000|2021-10-14 17:59:30|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|6
1634234380000|2021-10-14 17:59:40|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|16
1634234390000|2021-10-14 17:59:50|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|8
1634234400000|2021-10-14 18:00:00|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.9|2271.6|31
1634234410000|2021-10-14 18:00:10|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.8|2271.5|103
1634234420000|2021-10-14 18:00:20|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.2|2271.9|105
1634234430000|2021-10-14 18:00:30|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|24
1634234440000|2021-10-14 18:00:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|20
1634234450000|2021-10-14 18:00:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.8|2272.5|14
1634234460000|2021-10-14 18:01:00|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.7|2272.4|29
1634234470000|2021-10-14 18:01:10|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|29
1634234480000|2021-10-14 18:01:20|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|49
1634234490000|2021-10-14 18:01:30|2272.5|2272.2|2272.3|2272|2272.6|2272.3|2272.3|2272|8
1634234500000|2021-10-14 18:01:40|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|14
1634234510000|2021-10-14 18:01:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|39
1634234520000|2021-10-14 18:02:00|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|31
1634234530000|2021-10-14 18:02:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|8
1634234540000|2021-10-14 18:02:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|12
1634234550000|2021-10-14 18:02:30|2272.3|2272|2271.7|2271.4|2272.3|2272|2271.6|2271.3|51
1634234560000|2021-10-14 18:02:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|18
1634234570000|2021-10-14 18:02:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|32
1634234580000|2021-10-14 18:03:00|2271.7|2271.4|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|64
1634234590000|2021-10-14 18:03:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.1|2270.8|29
1634234600000|2021-10-14 18:03:20|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|21
1634234610000|2021-10-14 18:03:30|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|12
1634234620000|2021-10-14 18:03:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|9
1634234630000|2021-10-14 18:03:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|13
1634234640000|2021-10-14 18:04:00|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.2|2270.9|15
1634234650000|2021-10-14 18:04:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|11
1634234660000|2021-10-14 18:04:20|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|60
1634234670000|2021-10-14 18:04:30|2271.8|2271.5|2272|2271.7|2272.2|2271.9|2271.8|2271.5|15
1634234680000|2021-10-14 18:04:40|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|9
1634234690000|2021-10-14 18:04:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|12
1634234700000|2021-10-14 18:05:00|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.7|2271.4|38
1634234710000|2021-10-14 18:05:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|11
1634234720000|2021-10-14 18:05:20|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|21
1634234730000|2021-10-14 18:05:30|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|23
1634234740000|2021-10-14 18:05:40|2271.4|2271.1|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|7
1634234750000|2021-10-14 18:05:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|45
1634234760000|2021-10-14 18:06:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|11
1634234770000|2021-10-14 18:06:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|10
1634234780000|2021-10-14 18:06:20|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|17
1634234790000|2021-10-14 18:06:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|8
1634234800000|2021-10-14 18:06:40|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|2
1634234810000|2021-10-14 18:06:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|19
1634234820000|2021-10-14 18:07:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|6
1634234830000|2021-10-14 18:07:10|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|19
1634234840000|2021-10-14 18:07:20|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|25
1634234850000|2021-10-14 18:07:30|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|9
1634234860000|2021-10-14 18:07:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|8
1634234870000|2021-10-14 18:07:50|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|8
1634234880000|2021-10-14 18:08:00|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.3|2271|19
1634234890000|2021-10-14 18:08:10|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|18
1634234900000|2021-10-14 18:08:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|8
1634234910000|2021-10-14 18:08:30|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|19
1634234920000|2021-10-14 18:08:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|7
1634234930000|2021-10-14 18:08:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|11
1634234940000|2021-10-14 18:09:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|6
1634234950000|2021-10-14 18:09:10|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|7
1634234960000|2021-10-14 18:09:20|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|6
1634234970000|2021-10-14 18:09:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|7
1634234980000|2021-10-14 18:09:40|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|6
1634234990000|2021-10-14 18:09:50|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|1
1634235000000|2021-10-14 18:10:00|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|11
1634235010000|2021-10-14 18:10:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|13
1634235020000|2021-10-14 18:10:20|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|9
1634235030000|2021-10-14 18:10:30|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272|2271.7|15
1634235040000|2021-10-14 18:10:40|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|26
1634235050000|2021-10-14 18:10:50|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|5
1634235060000|2021-10-14 18:11:00|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|8
1634235070000|2021-10-14 18:11:10|2272.4|2272.1|2273|2272.7|2273.1|2272.8|2272.4|2272.1|40
1634235080000|2021-10-14 18:11:20|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273.1|2272.8|18
1634235090000|2021-10-14 18:11:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273|2272.7|22
1634235100000|2021-10-14 18:11:40|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|9
1634235110000|2021-10-14 18:11:50|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|6
1634235120000|2021-10-14 18:12:00|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|16
1634235130000|2021-10-14 18:12:10|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|47
1634235140000|2021-10-14 18:12:20|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|18
1634235150000|2021-10-14 18:12:30|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|4
1634235160000|2021-10-14 18:12:40|2272.9|2272.6|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|22
1634235170000|2021-10-14 18:12:50|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.3|2273|17
1634235180000|2021-10-14 18:13:00|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|16
1634235190000|2021-10-14 18:13:10|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|13
1634235200000|2021-10-14 18:13:20|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|15
1634235210000|2021-10-14 18:13:30|2273.3|2273|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|10
1634235220000|2021-10-14 18:13:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|5
1634235230000|2021-10-14 18:13:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|11
1634235240000|2021-10-14 18:14:00|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|12
1634235250000|2021-10-14 18:14:10|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|35
1634235260000|2021-10-14 18:14:20|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|38
1634235270000|2021-10-14 18:14:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|14
1634235280000|2021-10-14 18:14:40|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|6
1634235290000|2021-10-14 18:14:50|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|9
1634235300000|2021-10-14 18:15:00|2273.8|2273.5|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|23
1634235310000|2021-10-14 18:15:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|11
1634235320000|2021-10-14 18:15:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|9
1634235330000|2021-10-14 18:15:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|13
1634235340000|2021-10-14 18:15:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|14
1634235350000|2021-10-14 18:15:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|12
1634235360000|2021-10-14 18:16:00|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|18
1634235370000|2021-10-14 18:16:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|17
1634235380000|2021-10-14 18:16:20|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|33
1634235390000|2021-10-14 18:16:30|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|20
1634235400000|2021-10-14 18:16:40|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|8
1634235410000|2021-10-14 18:16:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.3|2273|18
1634235420000|2021-10-14 18:17:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|9
1634235430000|2021-10-14 18:17:10|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|6
1634235440000|2021-10-14 18:17:20|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|7
1634235450000|2021-10-14 18:17:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|11
1634235460000|2021-10-14 18:17:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|11
1634235470000|2021-10-14 18:17:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|3
1634235480000|2021-10-14 18:18:00|2273.8|2273.5|2274|2273.7|2274.1|2273.8|2273.7|2273.4|10
1634235490000|2021-10-14 18:18:10|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|5
1634235500000|2021-10-14 18:18:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1634235510000|2021-10-14 18:18:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|20
1634235520000|2021-10-14 18:18:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|6
1634235530000|2021-10-14 18:18:50|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|37
1634235540000|2021-10-14 18:19:00|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|22
1634235550000|2021-10-14 18:19:10|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.3|2274|11
1634235560000|2021-10-14 18:19:20|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|10
1634235570000|2021-10-14 18:19:30|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.3|2274|8
1634235580000|2021-10-14 18:19:40|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|5
1634235590000|2021-10-14 18:19:50|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|6
1634235600000|2021-10-14 18:20:00|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274.1|2273.8|41
1634235610000|2021-10-14 18:20:10|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|16
1634235620000|2021-10-14 18:20:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|15
1634235630000|2021-10-14 18:20:30|2274.1|2273.8|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|15
1634235640000|2021-10-14 18:20:40|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|13
1634235650000|2021-10-14 18:20:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|20
1634235660000|2021-10-14 18:21:00|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.6|2273.3|33
1634235670000|2021-10-14 18:21:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|14
1634235680000|2021-10-14 18:21:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|2
1634235690000|2021-10-14 18:21:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|8
1634235700000|2021-10-14 18:21:40|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|5
1634235710000|2021-10-14 18:21:50|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|15
1634235720000|2021-10-14 18:22:00|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|15
1634235730000|2021-10-14 18:22:10|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|31
1634235740000|2021-10-14 18:22:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|13
1634235750000|2021-10-14 18:22:30|||||||||17
1634235760000|2021-10-14 18:22:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1634235770000|2021-10-14 18:22:50|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|5
1634235780000|2021-10-14 18:23:00|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|26
1634235790000|2021-10-14 18:23:10|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|37
1634235800000|2021-10-14 18:23:20|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|19
1634235810000|2021-10-14 18:23:30|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|19
1634235820000|2021-10-14 18:23:40|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|17
1634235830000|2021-10-14 18:23:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|12
1634235840000|2021-10-14 18:24:00|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|18
1634235850000|2021-10-14 18:24:10|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|8
1634235860000|2021-10-14 18:24:20|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|12
1634235870000|2021-10-14 18:24:30|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2274.1|2273.8|8
1634235880000|2021-10-14 18:24:40|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|63
1634235890000|2021-10-14 18:24:50|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|4
1634235900000|2021-10-14 18:25:00|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|21
1634235910000|2021-10-14 18:25:10|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|29
1634235920000|2021-10-14 18:25:20|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|49
1634235930000|2021-10-14 18:25:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|43
1634235940000|2021-10-14 18:25:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|19
1634235950000|2021-10-14 18:25:50|||||||||9
1634235960000|2021-10-14 18:26:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|39
1634235970000|2021-10-14 18:26:10|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|32
1634235980000|2021-10-14 18:26:20|2275.1|2274.8|2275.3|2275|2275.3|2275|2275|2274.7|16
1634235990000|2021-10-14 18:26:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|9
1634236000000|2021-10-14 18:26:40|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|17
1634236010000|2021-10-14 18:26:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|22
1634236020000|2021-10-14 18:27:00|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|23
1634236030000|2021-10-14 18:27:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|9
1634236040000|2021-10-14 18:27:20|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|30
1634236050000|2021-10-14 18:27:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|23
1634236060000|2021-10-14 18:27:40|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.3|2275|26
1634236070000|2021-10-14 18:27:50|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|18
1634236080000|2021-10-14 18:28:00|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|25
1634236090000|2021-10-14 18:28:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|22
1634236100000|2021-10-14 18:28:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|30
1634236110000|2021-10-14 18:28:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|7
1634236120000|2021-10-14 18:28:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|17
1634236130000|2021-10-14 18:28:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|15
1634236140000|2021-10-14 18:29:00|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|20
1634236150000|2021-10-14 18:29:10|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2274.9|2274.6|15
1634236160000|2021-10-14 18:29:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|20
1634236170000|2021-10-14 18:29:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|12
1634236180000|2021-10-14 18:29:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|33
1634236190000|2021-10-14 18:29:50|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|19
1634236200000|2021-10-14 18:30:00|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275.1|2274.8|46
1634236210000|2021-10-14 18:30:10|2275.2|2274.9|2274.4|2274.1|2275.2|2274.9|2274.4|2274.1|30
1634236220000|2021-10-14 18:30:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|22
1634236230000|2021-10-14 18:30:30|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|23
1634236240000|2021-10-14 18:30:40|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|10
1634236250000|2021-10-14 18:30:50|2274.9|2274.6|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|40
1634236260000|2021-10-14 18:31:00|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.3|2274|22
1634236270000|2021-10-14 18:31:10|2274.3|2274|2274|2273.7|2274.5|2274.2|2273.9|2273.6|51
1634236280000|2021-10-14 18:31:20|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|41
1634236290000|2021-10-14 18:31:30|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|26
1634236300000|2021-10-14 18:31:40|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|9
1634236310000|2021-10-14 18:31:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|14
1634236320000|2021-10-14 18:32:00|2273.8|2273.5|2274.4|2274.1|2274.4|2274.1|2273.7|2273.4|14
1634236330000|2021-10-14 18:32:10|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|18
1634236340000|2021-10-14 18:32:20|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|9
1634236350000|2021-10-14 18:32:30|2274.6|2274.3|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|16
1634236360000|2021-10-14 18:32:40|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|10
1634236370000|2021-10-14 18:32:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|14
1634236380000|2021-10-14 18:33:00|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|26
1634236390000|2021-10-14 18:33:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|8
1634236400000|2021-10-14 18:33:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|7
1634236410000|2021-10-14 18:33:30|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2275|2274.7|9
1634236420000|2021-10-14 18:33:40|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|6
1634236430000|2021-10-14 18:33:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|3
1634236440000|2021-10-14 18:34:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|10
1634236450000|2021-10-14 18:34:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|3
1634236460000|2021-10-14 18:34:20|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|9
1634236470000|2021-10-14 18:34:30|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|7
1634236480000|2021-10-14 18:34:40|2274.7|2274.4|2274.9|2274.6|2275|2274.7|2274.7|2274.4|11
1634236490000|2021-10-14 18:34:50|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|9
1634236500000|2021-10-14 18:35:00|2275|2274.7|2275|2274.7|2275.2|2274.9|2275|2274.7|34
1634236510000|2021-10-14 18:35:10|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|17
1634236520000|2021-10-14 18:35:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|12
1634236530000|2021-10-14 18:35:30|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|3
1634236540000|2021-10-14 18:35:40|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|16
1634236550000|2021-10-14 18:35:50|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|14
1634236560000|2021-10-14 18:36:00|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|14
1634236570000|2021-10-14 18:36:10|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|10
1634236580000|2021-10-14 18:36:20|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|4
1634236590000|2021-10-14 18:36:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|23
1634236600000|2021-10-14 18:36:40|2274.9|2274.6|2275.4|2275.1|2275.5|2275.2|2274.9|2274.6|65
1634236610000|2021-10-14 18:36:50|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|53
1634236620000|2021-10-14 18:37:00|2275.5|2275.2|2275.3|2275|2275.6|2275.3|2275.3|2275|34
1634236630000|2021-10-14 18:37:10|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.1|2274.8|29
1634236640000|2021-10-14 18:37:20|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|26
1634236650000|2021-10-14 18:37:30|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.8|2274.5|14
1634236660000|2021-10-14 18:37:40|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275.1|2274.8|11
1634236670000|2021-10-14 18:37:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|12
1634236680000|2021-10-14 18:38:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|11
1634236690000|2021-10-14 18:38:10|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2274.8|2274.5|9
1634236700000|2021-10-14 18:38:20|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|27
1634236710000|2021-10-14 18:38:30|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|26
1634236720000|2021-10-14 18:38:40|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|9
1634236730000|2021-10-14 18:38:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|24
1634236740000|2021-10-14 18:39:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|13
1634236750000|2021-10-14 18:39:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|11
1634236760000|2021-10-14 18:39:20|2275|2274.7|2275|2274.7|2275|2274.7|2274.7|2274.4|19
1634236770000|2021-10-14 18:39:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|4
1634236780000|2021-10-14 18:39:40|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|8
1634236790000|2021-10-14 18:39:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|20
1634236800000|2021-10-14 18:40:00|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.5|2274.2|26
1634236810000|2021-10-14 18:40:10|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|28
1634236820000|2021-10-14 18:40:20|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|25
1634236830000|2021-10-14 18:40:30|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|14
1634236840000|2021-10-14 18:40:40|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|6
1634236850000|2021-10-14 18:40:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|31
1634236860000|2021-10-14 18:41:00|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|12
1634236870000|2021-10-14 18:41:10|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|28
1634236880000|2021-10-14 18:41:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|54
1634236890000|2021-10-14 18:41:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|25
1634236900000|2021-10-14 18:41:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|13
1634236910000|2021-10-14 18:41:50|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|12
1634236920000|2021-10-14 18:42:00|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|7
1634236930000|2021-10-14 18:42:10|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|16
1634236940000|2021-10-14 18:42:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|20
1634236950000|2021-10-14 18:42:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|18
1634236960000|2021-10-14 18:42:40|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|6
1634236970000|2021-10-14 18:42:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|10
1634236980000|2021-10-14 18:43:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|14
1634236990000|2021-10-14 18:43:10|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|12
1634237000000|2021-10-14 18:43:20|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|7
1634237010000|2021-10-14 18:43:30|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|21
1634237020000|2021-10-14 18:43:40|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|21
1634237030000|2021-10-14 18:43:50|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|23
1634237040000|2021-10-14 18:44:00|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|76
1634237050000|2021-10-14 18:44:10|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|21
1634237060000|2021-10-14 18:44:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|9
1634237070000|2021-10-14 18:44:30|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|7
1634237080000|2021-10-14 18:44:40|2272.7|2272.4|2273|2272.7|2273.2|2272.9|2272.7|2272.4|35
1634237090000|2021-10-14 18:44:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|12
1634237100000|2021-10-14 18:45:00|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.3|2273|37
1634237110000|2021-10-14 18:45:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|30
1634237120000|2021-10-14 18:45:20|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|17
1634237130000|2021-10-14 18:45:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|27
1634237140000|2021-10-14 18:45:40|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|28
1634237150000|2021-10-14 18:45:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|21
1634237160000|2021-10-14 18:46:00|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|49
1634237170000|2021-10-14 18:46:10|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|18
1634237180000|2021-10-14 18:46:20|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|16
1634237190000|2021-10-14 18:46:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|6
1634237200000|2021-10-14 18:46:40|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|6
1634237210000|2021-10-14 18:46:50|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|17
1634237220000|2021-10-14 18:47:00|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|15
1634237230000|2021-10-14 18:47:10|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|4
1634237240000|2021-10-14 18:47:20|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.3|2273|8
1634237250000|2021-10-14 18:47:30|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|6
1634237260000|2021-10-14 18:47:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|9
1634237270000|2021-10-14 18:47:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|11
1634237280000|2021-10-14 18:48:00|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|34
1634237290000|2021-10-14 18:48:10|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.1|2272.8|17
1634237300000|2021-10-14 18:48:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|7
1634237310000|2021-10-14 18:48:30|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|18
1634237320000|2021-10-14 18:48:40|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.3|2273|7
1634237330000|2021-10-14 18:48:50|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|5
1634237340000|2021-10-14 18:49:00|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|10
1634237350000|2021-10-14 18:49:10|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|6
1634237360000|2021-10-14 18:49:20|2273.1|2272.8|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|18
1634237370000|2021-10-14 18:49:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|19
1634237380000|2021-10-14 18:49:40|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|8
1634237390000|2021-10-14 18:49:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|7
1634237400000|2021-10-14 18:50:00|2273.4|2273.1|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|20
1634237410000|2021-10-14 18:50:10|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|29
1634237420000|2021-10-14 18:50:20|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|8
1634237430000|2021-10-14 18:50:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|14
1634237440000|2021-10-14 18:50:40|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|9
1634237450000|2021-10-14 18:50:50|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|13
1634237460000|2021-10-14 18:51:00|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|8
1634237470000|2021-10-14 18:51:10|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|14
1634237480000|2021-10-14 18:51:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.2|2272.9|3
1634237490000|2021-10-14 18:51:30|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|5
1634237500000|2021-10-14 18:51:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|16
1634237510000|2021-10-14 18:51:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|12
1634237520000|2021-10-14 18:52:00|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|19
1634237530000|2021-10-14 18:52:10|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|15
1634237540000|2021-10-14 18:52:20|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.9|2272.6|23
1634237550000|2021-10-14 18:52:30|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|9
1634237560000|2021-10-14 18:52:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|6
1634237570000|2021-10-14 18:52:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|10
1634237580000|2021-10-14 18:53:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|9
1634237590000|2021-10-14 18:53:10|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|21
1634237600000|2021-10-14 18:53:20|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|29
1634237610000|2021-10-14 18:53:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|21
1634237620000|2021-10-14 18:53:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|3
1634237630000|2021-10-14 18:53:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|31
1634237640000|2021-10-14 18:54:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|14
1634237650000|2021-10-14 18:54:10|2274.1|2273.8|2274.8|2274.5|2274.8|2274.5|2274.1|2273.8|88
1634237660000|2021-10-14 18:54:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|36
1634237670000|2021-10-14 18:54:30|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|9
1634237680000|2021-10-14 18:54:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|10
1634237690000|2021-10-14 18:54:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|9
1634237700000|2021-10-14 18:55:00|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|7
1634237710000|2021-10-14 18:55:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.8|2274.5|18
1634237720000|2021-10-14 18:55:20|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|23
1634237730000|2021-10-14 18:55:30|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|12
1634237740000|2021-10-14 18:55:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|22
1634237750000|2021-10-14 18:55:50|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|12
1634237760000|2021-10-14 18:56:00|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|12
1634237770000|2021-10-14 18:56:10|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.3|2274|19
1634237780000|2021-10-14 18:56:20|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|9
1634237790000|2021-10-14 18:56:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|8
1634237800000|2021-10-14 18:56:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|6
1634237810000|2021-10-14 18:56:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|18
1634237820000|2021-10-14 18:57:00|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|6
1634237830000|2021-10-14 18:57:10|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|8
1634237840000|2021-10-14 18:57:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|14
1634237850000|2021-10-14 18:57:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|7
1634237860000|2021-10-14 18:57:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|4
1634237870000|2021-10-14 18:57:50|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|13
1634237880000|2021-10-14 18:58:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|10
1634237890000|2021-10-14 18:58:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|26
1634237900000|2021-10-14 18:58:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|14
1634237910000|2021-10-14 18:58:30|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|9
1634237920000|2021-10-14 18:58:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|14
1634237930000|2021-10-14 18:58:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|14
1634237940000|2021-10-14 18:59:00|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|12
1634237950000|2021-10-14 18:59:10|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2274.8|2274.5|23
1634237960000|2021-10-14 18:59:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|16
1634237970000|2021-10-14 18:59:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|11
1634237980000|2021-10-14 18:59:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|15
1634237990000|2021-10-14 18:59:50|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|23
1634238000000|2021-10-14 19:00:00|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|84
1634238010000|2021-10-14 19:00:10|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|33
1634238020000|2021-10-14 19:00:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|143
1634238030000|2021-10-14 19:00:30|2275.6|2275.3|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|47
1634238040000|2021-10-14 19:00:40|2275.6|2275.3|2275.2|2274.9|2275.7|2275.4|2275.2|2274.9|55
1634238050000|2021-10-14 19:00:50|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.3|2275|40
1634238060000|2021-10-14 19:01:00|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|16
1634238070000|2021-10-14 19:01:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.3|2275|29
1634238080000|2021-10-14 19:01:20|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|16
1634238090000|2021-10-14 19:01:30|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|19
1634238100000|2021-10-14 19:01:40|2275.3|2275|2275|2274.7|2275.3|2275|2274.7|2274.4|27
1634238110000|2021-10-14 19:01:50|2274.9|2274.6|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|32
1634238120000|2021-10-14 19:02:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|37
1634238130000|2021-10-14 19:02:10|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|27
1634238140000|2021-10-14 19:02:20|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|16
1634238150000|2021-10-14 19:02:30|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|35
1634238160000|2021-10-14 19:02:40|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|24
1634238170000|2021-10-14 19:02:50|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|30
1634238180000|2021-10-14 19:03:00|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.7|2274.4|31
1634238190000|2021-10-14 19:03:10|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.4|2274.1|44
1634238200000|2021-10-14 19:03:20|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|11
1634238210000|2021-10-14 19:03:30|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|13
1634238220000|2021-10-14 19:03:40|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.8|2274.5|38
1634238230000|2021-10-14 19:03:50|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|20
1634238240000|2021-10-14 19:04:00|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|20
1634238250000|2021-10-14 19:04:10|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|12
1634238260000|2021-10-14 19:04:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|20
1634238270000|2021-10-14 19:04:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|15
1634238280000|2021-10-14 19:04:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|14
1634238290000|2021-10-14 19:04:50|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.1|2274.8|7
1634238300000|2021-10-14 19:05:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275|2274.7|28
1634238310000|2021-10-14 19:05:10|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|7
1634238320000|2021-10-14 19:05:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|22
1634238330000|2021-10-14 19:05:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|34
1634238340000|2021-10-14 19:05:40|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|22
1634238350000|2021-10-14 19:05:50|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|22
1634238360000|2021-10-14 19:06:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|29
1634238370000|2021-10-14 19:06:10|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|10
1634238380000|2021-10-14 19:06:20|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|29
1634238390000|2021-10-14 19:06:30|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.4|2275.1|27
1634238400000|2021-10-14 19:06:40|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|8
1634238410000|2021-10-14 19:06:50|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|17
1634238420000|2021-10-14 19:07:00|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|19
1634238430000|2021-10-14 19:07:10|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.3|2275|16
1634238440000|2021-10-14 19:07:20|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|14
1634238450000|2021-10-14 19:07:30|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|25
1634238460000|2021-10-14 19:07:40|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|25
1634238470000|2021-10-14 19:07:50|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|21
1634238480000|2021-10-14 19:08:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274|2273.7|53
1634238490000|2021-10-14 19:08:10|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|19
1634238500000|2021-10-14 19:08:20|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|31
1634238510000|2021-10-14 19:08:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|16
1634238520000|2021-10-14 19:08:40|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.7|2273.4|32
1634238530000|2021-10-14 19:08:50|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|22
1634238540000|2021-10-14 19:09:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|50
1634238550000|2021-10-14 19:09:10|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|9
1634238560000|2021-10-14 19:09:20|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|13
1634238570000|2021-10-14 19:09:30|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|30
1634238580000|2021-10-14 19:09:40|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|17
1634238590000|2021-10-14 19:09:50|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|39
1634238600000|2021-10-14 19:10:00|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2272.7|2272.4|110
1634238610000|2021-10-14 19:10:10|2273|2272.7|2272.6|2272.3|2273.1|2272.8|2272.4|2272.1|45
1634238620000|2021-10-14 19:10:20|2272.7|2272.4|2272.8|2272.5|2273|2272.7|2272.7|2272.4|27
1634238630000|2021-10-14 19:10:30|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|10
1634238640000|2021-10-14 19:10:40|2272.6|2272.3|2272.3|2272|2272.7|2272.4|2272.1|2271.8|39
1634238650000|2021-10-14 19:10:50|2272.4|2272.1|2273|2272.7|2273.2|2272.9|2272.3|2272|66
1634238660000|2021-10-14 19:11:00|2273.1|2272.8|2273.2|2272.9|2273.4|2273.1|2273|2272.7|27
1634238670000|2021-10-14 19:11:10|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|11
1634238680000|2021-10-14 19:11:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|13
1634238690000|2021-10-14 19:11:30|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|10
1634238700000|2021-10-14 19:11:40|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|21
1634238710000|2021-10-14 19:11:50|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|15
1634238720000|2021-10-14 19:12:00|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|37
1634238730000|2021-10-14 19:12:10|2272.5|2272.2|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|19
1634238740000|2021-10-14 19:12:20|2272.3|2272|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|11
1634238750000|2021-10-14 19:12:30|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|23
1634238760000|2021-10-14 19:12:40|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|15
1634238770000|2021-10-14 19:12:50|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|20
1634238780000|2021-10-14 19:13:00|2272.6|2272.3|2273|2272.7|2273|2272.7|2272.6|2272.3|26
1634238790000|2021-10-14 19:13:10|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.7|2272.4|15
1634238800000|2021-10-14 19:13:20|2272.6|2272.3|2273|2272.7|2273.1|2272.8|2272.6|2272.3|29
1634238810000|2021-10-14 19:13:30|2273.1|2272.8|2273.1|2272.8|2273.3|2273|2273.1|2272.8|14
1634238820000|2021-10-14 19:13:40|2273|2272.7|2273|2272.7|2273.2|2272.9|2272.9|2272.6|29
1634238830000|2021-10-14 19:13:50|2272.9|2272.6|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|20
1634238840000|2021-10-14 19:14:00|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|16
1634238850000|2021-10-14 19:14:10|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|7
1634238860000|2021-10-14 19:14:20|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|4
1634238870000|2021-10-14 19:14:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|33
1634238880000|2021-10-14 19:14:40|2272.3|2272|2272.2|2271.9|2272.3|2272|2272|2271.7|20
1634238890000|2021-10-14 19:14:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|22
1634238900000|2021-10-14 19:15:00|2272.3|2272|2272.1|2271.8|2272.3|2272|2272|2271.7|22
1634238910000|2021-10-14 19:15:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|48
1634238920000|2021-10-14 19:15:20|2271.7|2271.4|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|22
1634238930000|2021-10-14 19:15:30|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|29
1634238940000|2021-10-14 19:15:40|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|11
1634238950000|2021-10-14 19:15:50|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|40
1634238960000|2021-10-14 19:16:00|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|19
1634238970000|2021-10-14 19:16:10|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|19
1634238980000|2021-10-14 19:16:20|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.7|2271.4|29
1634238990000|2021-10-14 19:16:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|17
1634239000000|2021-10-14 19:16:40|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.8|2271.5|21
1634239010000|2021-10-14 19:16:50|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|21
1634239020000|2021-10-14 19:17:00|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|14
1634239030000|2021-10-14 19:17:10|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.4|2271.1|31
1634239040000|2021-10-14 19:17:20|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|7
1634239050000|2021-10-14 19:17:30|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|17
1634239060000|2021-10-14 19:17:40|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|26
1634239070000|2021-10-14 19:17:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.7|2270.4|46
1634239080000|2021-10-14 19:18:00|2271|2270.7|2271.9|2271.6|2271.9|2271.6|2270.8|2270.5|69
1634239090000|2021-10-14 19:18:10|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|27
1634239100000|2021-10-14 19:18:20|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.7|2271.4|16
1634239110000|2021-10-14 19:18:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|11
1634239120000|2021-10-14 19:18:40|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.6|2271.3|10
1634239130000|2021-10-14 19:18:50|2272|2271.7|2272|2271.7|2272.2|2271.9|2271.9|2271.6|7
1634239140000|2021-10-14 19:19:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|13
1634239150000|2021-10-14 19:19:10|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.7|2271.4|11
1634239160000|2021-10-14 19:19:20|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|23
1634239170000|2021-10-14 19:19:30|2272.2|2271.9|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|15
1634239180000|2021-10-14 19:19:40|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|15
1634239190000|2021-10-14 19:19:50|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|39
1634239200000|2021-10-14 19:20:00|2272.8|2272.5|2273.3|2273|2273.4|2273.1|2272.8|2272.5|29
1634239210000|2021-10-14 19:20:10|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|16
1634239220000|2021-10-14 19:20:20|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|28
1634239230000|2021-10-14 19:20:30|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|38
1634239240000|2021-10-14 19:20:40|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|37
1634239250000|2021-10-14 19:20:50|2272.9|2272.6|2272.5|2272.2|2273|2272.7|2272.5|2272.2|16
1634239260000|2021-10-14 19:21:00|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|15
1634239270000|2021-10-14 19:21:10|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.2|2271.9|10
1634239280000|2021-10-14 19:21:20|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.2|2271.9|13
1634239290000|2021-10-14 19:21:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272|2271.7|144
1634239300000|2021-10-14 19:21:40|2272.5|2272.2|2272.3|2272|2272.6|2272.3|2272.2|2271.9|56
1634239310000|2021-10-14 19:21:50|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|36
1634239320000|2021-10-14 19:22:00|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|38
1634239330000|2021-10-14 19:22:10|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.3|2272|27
1634239340000|2021-10-14 19:22:20|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.3|2272|22
1634239350000|2021-10-14 19:22:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|21
1634239360000|2021-10-14 19:22:40|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|14
1634239370000|2021-10-14 19:22:50|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|46
1634239380000|2021-10-14 19:23:00|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.3|2272|33
1634239390000|2021-10-14 19:23:10|2272.4|2272.1|2272.4|2272.1|2272.7|2272.4|2272.3|2272|13
1634239400000|2021-10-14 19:23:20|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|20
1634239410000|2021-10-14 19:23:30|2272.4|2272.1|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|6
1634239420000|2021-10-14 19:23:40|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2271.9|2271.6|15
1634239430000|2021-10-14 19:23:50|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|11
1634239440000|2021-10-14 19:24:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.1|2271.8|13
1634239450000|2021-10-14 19:24:10|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|14
1634239460000|2021-10-14 19:24:20|2272.2|2271.9|2271.6|2271.3|2272.2|2271.9|2271.5|2271.2|34
1634239470000|2021-10-14 19:24:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|42
1634239480000|2021-10-14 19:24:40|2271.7|2271.4|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|39
1634239490000|2021-10-14 19:24:50|2271.5|2271.2|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|67
1634239500000|2021-10-14 19:25:00|2271|2270.7|2271.8|2271.5|2271.8|2271.5|2271|2270.7|64
1634239510000|2021-10-14 19:25:10|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|84
1634239520000|2021-10-14 19:25:20|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.7|2271.4|74
1634239530000|2021-10-14 19:25:30|2272.1|2271.8|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|49
1634239540000|2021-10-14 19:25:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|11
1634239550000|2021-10-14 19:25:50|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272|2271.7|93
1634239560000|2021-10-14 19:26:00|2272|2271.7|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|19
1634239570000|2021-10-14 19:26:10|2271.7|2271.4|2271.7|2271.4|2272|2271.7|2271.7|2271.4|25
1634239580000|2021-10-14 19:26:20|2271.8|2271.5|2271.1|2270.8|2271.8|2271.5|2271|2270.7|63
1634239590000|2021-10-14 19:26:30|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|17
1634239600000|2021-10-14 19:26:40|2271.1|2270.8|2270.6|2270.3|2271.2|2270.9|2270.6|2270.3|53
1634239610000|2021-10-14 19:26:50|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|41
1634239620000|2021-10-14 19:27:00|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|76
1634239630000|2021-10-14 19:27:10|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|17
1634239640000|2021-10-14 19:27:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|26
1634239650000|2021-10-14 19:27:30|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|19
1634239660000|2021-10-14 19:27:40|2270.9|2270.6|2271.1|2270.8|2271.4|2271.1|2270.8|2270.5|62
1634239670000|2021-10-14 19:27:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|11
1634239680000|2021-10-14 19:28:00|2271.1|2270.8|2271.3|2271|2271.3|2271|2271|2270.7|22
1634239690000|2021-10-14 19:28:10|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|15
1634239700000|2021-10-14 19:28:20|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.3|2271|17
1634239710000|2021-10-14 19:28:30|2271.1|2270.8|2270.5|2270.2|2271.2|2270.9|2270.4|2270.1|15
1634239720000|2021-10-14 19:28:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.3|2270|24
1634239730000|2021-10-14 19:28:50|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|19
1634239740000|2021-10-14 19:29:00|2271|2270.7|2271|2270.7|2271.3|2271|2270.9|2270.6|41
1634239750000|2021-10-14 19:29:10|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|14
1634239760000|2021-10-14 19:29:20|2271|2270.7|2271.3|2271|2271.4|2271.1|2270.9|2270.6|31
1634239770000|2021-10-14 19:29:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|21
1634239780000|2021-10-14 19:29:40|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|13
1634239790000|2021-10-14 19:29:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.1|2270.8|16
1634239800000|2021-10-14 19:30:00|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|51
1634239810000|2021-10-14 19:30:10|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|48
1634239820000|2021-10-14 19:30:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|31
1634239830000|2021-10-14 19:30:30|2271.5|2271.2|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|24
1634239840000|2021-10-14 19:30:40|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|19
1634239850000|2021-10-14 19:30:50|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|18
1634239860000|2021-10-14 19:31:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.3|2271|23
1634239870000|2021-10-14 19:31:10|2271.7|2271.4|2271.2|2270.9|2271.7|2271.4|2271.1|2270.8|29
1634239880000|2021-10-14 19:31:20|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271|2270.7|10
1634239890000|2021-10-14 19:31:30|2271|2270.7|2271.2|2270.9|2271.3|2271|2271|2270.7|28
1634239900000|2021-10-14 19:31:40|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|21
1634239910000|2021-10-14 19:31:50|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.6|2271.3|19
1634239920000|2021-10-14 19:32:00|2271.8|2271.5|2272.2|2271.9|2272.3|2272|2271.8|2271.5|38
1634239930000|2021-10-14 19:32:10|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.2|2271.9|32
1634239940000|2021-10-14 19:32:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|19
1634239950000|2021-10-14 19:32:30|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|13
1634239960000|2021-10-14 19:32:40|2272.3|2272|2272.1|2271.8|2272.3|2272|2272|2271.7|30
1634239970000|2021-10-14 19:32:50|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|5
1634239980000|2021-10-14 19:33:00|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.7|2271.4|24
1634239990000|2021-10-14 19:33:10|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|29
1634240000000|2021-10-14 19:33:20|2271.9|2271.6|2271.6|2271.3|2272|2271.7|2271.5|2271.2|21
1634240010000|2021-10-14 19:33:30|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.3|2271|26
1634240020000|2021-10-14 19:33:40|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|37
1634240030000|2021-10-14 19:33:50|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|5
1634240040000|2021-10-14 19:34:00|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|19
1634240050000|2021-10-14 19:34:10|2271.1|2270.8|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|47
1634240060000|2021-10-14 19:34:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|24
1634240070000|2021-10-14 19:34:30|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|9
1634240080000|2021-10-14 19:34:40|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|21
1634240090000|2021-10-14 19:34:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|11
1634240100000|2021-10-14 19:35:00|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.8|2270.5|76
1634240110000|2021-10-14 19:35:10|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|17
1634240120000|2021-10-14 19:35:20|2271.2|2270.9|2270.9|2270.6|2271.3|2271|2270.9|2270.6|14
1634240130000|2021-10-14 19:35:30|2270.8|2270.5|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|7
1634240140000|2021-10-14 19:35:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|12
1634240150000|2021-10-14 19:35:50|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|19
1634240160000|2021-10-14 19:36:00|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|31
1634240170000|2021-10-14 19:36:10|2270|2269.7|2270|2269.7|2270.2|2269.9|2270|2269.7|26
1634240180000|2021-10-14 19:36:20|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|37
1634240190000|2021-10-14 19:36:30|2269.7|2269.4|2269|2268.7|2269.7|2269.4|2268.9|2268.6|44
1634240200000|2021-10-14 19:36:40|2269.1|2268.8|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|64
1634240210000|2021-10-14 19:36:50|2268.6|2268.3|2268.1|2267.8|2268.6|2268.3|2268.1|2267.8|35
1634240220000|2021-10-14 19:37:00|2268|2267.7|2268.2|2267.9|2268.3|2268|2267.9|2267.6|65
1634240230000|2021-10-14 19:37:10|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|53
1634240240000|2021-10-14 19:37:20|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.2|2266.9|67
1634240250000|2021-10-14 19:37:30|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.3|2267|43
1634240260000|2021-10-14 19:37:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.1|2266.8|96
1634240270000|2021-10-14 19:37:50|2267.2|2266.9|2267.8|2267.5|2267.8|2267.5|2267.1|2266.8|74
1634240280000|2021-10-14 19:38:00|2267.7|2267.4|2268.3|2268|2268.4|2268.1|2267.7|2267.4|98
1634240290000|2021-10-14 19:38:10|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|20
1634240300000|2021-10-14 19:38:20|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|27
1634240310000|2021-10-14 19:38:30|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.6|2267.3|100
1634240320000|2021-10-14 19:38:40|2267.9|2267.6|2268.8|2268.5|2268.8|2268.5|2267.9|2267.6|67
1634240330000|2021-10-14 19:38:50|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|32
1634240340000|2021-10-14 19:39:00|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|69
1634240350000|2021-10-14 19:39:10|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|21
1634240360000|2021-10-14 19:39:20|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|12
1634240370000|2021-10-14 19:39:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|48
1634240380000|2021-10-14 19:39:40|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|43
1634240390000|2021-10-14 19:39:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|83
1634240400000|2021-10-14 19:40:00|2269.3|2269|2268.8|2268.5|2269.3|2269|2268.8|2268.5|131
1634240410000|2021-10-14 19:40:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|47
1634240420000|2021-10-14 19:40:20|2268.8|2268.5|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|23
1634240430000|2021-10-14 19:40:30|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.3|2268|35
1634240440000|2021-10-14 19:40:40|2268.3|2268|2268.3|2268|2268.7|2268.4|2268.2|2267.9|107
1634240450000|2021-10-14 19:40:50|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.3|2268|50
1634240460000|2021-10-14 19:41:00|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|67
1634240470000|2021-10-14 19:41:10|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|32
1634240480000|2021-10-14 19:41:20|2268.8|2268.5|2268.5|2268.2|2268.9|2268.6|2268.4|2268.1|31
1634240490000|2021-10-14 19:41:30|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|33
1634240500000|2021-10-14 19:41:40|2268.3|2268|2268.4|2268.1|2268.6|2268.3|2268.3|2268|56
1634240510000|2021-10-14 19:41:50|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|35
1634240520000|2021-10-14 19:42:00|2268.5|2268.2|2268.9|2268.6|2269|2268.7|2268.5|2268.2|48
1634240530000|2021-10-14 19:42:10|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|22
1634240540000|2021-10-14 19:42:20|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|14
1634240550000|2021-10-14 19:42:30|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|38
1634240560000|2021-10-14 19:42:40|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|46
1634240570000|2021-10-14 19:42:50|2268.3|2268|2269|2268.7|2269|2268.7|2268.3|2268|83
1634240580000|2021-10-14 19:43:00|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|34
1634240590000|2021-10-14 19:43:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|15
1634240600000|2021-10-14 19:43:20|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|40
1634240610000|2021-10-14 19:43:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|26
1634240620000|2021-10-14 19:43:40|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|13
1634240630000|2021-10-14 19:43:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|14
1634240640000|2021-10-14 19:44:00|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|23
1634240650000|2021-10-14 19:44:10|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|41
1634240660000|2021-10-14 19:44:20|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|29
1634240670000|2021-10-14 19:44:30|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|19
1634240680000|2021-10-14 19:44:40|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|86
1634240690000|2021-10-14 19:44:50|2269.7|2269.4|2269.9|2269.6|2270.1|2269.8|2269.7|2269.4|29
1634240700000|2021-10-14 19:45:00|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|60
1634240710000|2021-10-14 19:45:10|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|50
1634240720000|2021-10-14 19:45:20|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|45
1634240730000|2021-10-14 19:45:30|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|20
1634240740000|2021-10-14 19:45:40|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|28
1634240750000|2021-10-14 19:45:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|16
1634240760000|2021-10-14 19:46:00|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.6|2269.3|70
1634240770000|2021-10-14 19:46:10|2269.9|2269.6|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|35
1634240780000|2021-10-14 19:46:20|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|41
1634240790000|2021-10-14 19:46:30|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|43
1634240800000|2021-10-14 19:46:40|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|28
1634240810000|2021-10-14 19:46:50|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|51
1634240820000|2021-10-14 19:47:00|2270.6|2270.3|2271|2270.7|2271.1|2270.8|2270.6|2270.3|52
1634240830000|2021-10-14 19:47:10|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.5|2270.2|77
1634240840000|2021-10-14 19:47:20|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|19
1634240850000|2021-10-14 19:47:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|54
1634240860000|2021-10-14 19:47:40|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|25
1634240870000|2021-10-14 19:47:50|2270.6|2270.3|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|28
1634240880000|2021-10-14 19:48:00|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.8|2269.5|25
1634240890000|2021-10-14 19:48:10|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|23
1634240900000|2021-10-14 19:48:20|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|62
1634240910000|2021-10-14 19:48:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|22
1634240920000|2021-10-14 19:48:40|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|14
1634240930000|2021-10-14 19:48:50|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.7|2269.4|73
1634240940000|2021-10-14 19:49:00|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|63
1634240950000|2021-10-14 19:49:10|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|75
1634240960000|2021-10-14 19:49:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|14
1634240970000|2021-10-14 19:49:30|2269.8|2269.5|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|15
1634240980000|2021-10-14 19:49:40|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|11
1634240990000|2021-10-14 19:49:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|53
1634241000000|2021-10-14 19:50:00|2270.4|2270.1|2269.9|2269.6|2270.7|2270.4|2269.8|2269.5|477
1634241010000|2021-10-14 19:50:10|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.2|2268.9|119
1634241020000|2021-10-14 19:50:20|2270.2|2269.9|2270.8|2270.5|2270.8|2270.5|2270.2|2269.9|65
1634241030000|2021-10-14 19:50:30|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|120
1634241040000|2021-10-14 19:50:40|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|60
1634241050000|2021-10-14 19:50:50|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.6|2270.3|53
1634241060000|2021-10-14 19:51:00|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|56
1634241070000|2021-10-14 19:51:10|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|45
1634241080000|2021-10-14 19:51:20|2270.3|2270|2270|2269.7|2270.3|2270|2269.8|2269.5|209
1634241090000|2021-10-14 19:51:30|2270.1|2269.8|2270.5|2270.2|2270.6|2270.3|2270|2269.7|51
1634241100000|2021-10-14 19:51:40|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|49
1634241110000|2021-10-14 19:51:50|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|52
1634241120000|2021-10-14 19:52:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|63
1634241130000|2021-10-14 19:52:10|2271.3|2271|2271.9|2271.6|2271.9|2271.6|2271.2|2270.9|238
1634241140000|2021-10-14 19:52:20|2272|2271.7|2272.1|2271.8|2272.3|2272|2271.9|2271.6|185
1634241150000|2021-10-14 19:52:30|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2271.8|2271.5|71
1634241160000|2021-10-14 19:52:40|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|50
1634241170000|2021-10-14 19:52:50|2272.4|2272.1|2272.9|2272.6|2272.9|2272.6|2272.4|2272.1|92
1634241180000|2021-10-14 19:53:00|2273.1|2272.8|2272.3|2272|2273.1|2272.8|2272.3|2272|131
1634241190000|2021-10-14 19:53:10|2272.2|2271.9|2273|2272.7|2273.1|2272.8|2272.2|2271.9|109
1634241200000|2021-10-14 19:53:20|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.8|2272.5|91
1634241210000|2021-10-14 19:53:30|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|116
1634241220000|2021-10-14 19:53:40|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|53
1634241230000|2021-10-14 19:53:50|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|57
1634241240000|2021-10-14 19:54:00|2273.3|2273|2273.1|2272.8|2273.4|2273.1|2273|2272.7|69
1634241250000|2021-10-14 19:54:10|2273|2272.7|2272.5|2272.2|2273.1|2272.8|2272.5|2272.2|82
1634241260000|2021-10-14 19:54:20|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|52
1634241270000|2021-10-14 19:54:30|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|100
1634241280000|2021-10-14 19:54:40|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|72
1634241290000|2021-10-14 19:54:50|2273.3|2273|2273|2272.7|2273.4|2273.1|2272.9|2272.6|85
1634241300000|2021-10-14 19:55:00|2272.9|2272.6|2272.4|2272.1|2272.9|2272.6|2272.3|2272|119
1634241310000|2021-10-14 19:55:10|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.3|2272|134
1634241320000|2021-10-14 19:55:20|2272.6|2272.3|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|106
1634241330000|2021-10-14 19:55:30|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272|2271.7|115
1634241340000|2021-10-14 19:55:40|2272.3|2272|2272|2271.7|2272.3|2272|2272|2271.7|65
1634241350000|2021-10-14 19:55:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|52
1634241360000|2021-10-14 19:56:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|88
1634241370000|2021-10-14 19:56:10|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|79
1634241380000|2021-10-14 19:56:20|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|83
1634241390000|2021-10-14 19:56:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|74
1634241400000|2021-10-14 19:56:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|62
1634241410000|2021-10-14 19:56:50|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|96
1634241420000|2021-10-14 19:57:00|2271.8|2271.5|2272.2|2271.9|2272.7|2272.4|2271.8|2271.5|289
1634241430000|2021-10-14 19:57:10|2272|2271.7|2272.2|2271.9|2272.3|2272|2272|2271.7|129
1634241440000|2021-10-14 19:57:20|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|103
1634241450000|2021-10-14 19:57:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|44
1634241460000|2021-10-14 19:57:40|2272|2271.7|2272.3|2272|2272.3|2272|2271.9|2271.6|99
1634241470000|2021-10-14 19:57:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|52
1634241480000|2021-10-14 19:58:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|147
1634241490000|2021-10-14 19:58:10|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|129
1634241500000|2021-10-14 19:58:20|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|134
1634241510000|2021-10-14 19:58:30|2272.4|2272.1|2272.8|2272.5|2272.8|2272.5|2272.3|2272|193
1634241520000|2021-10-14 19:58:40|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|174
1634241530000|2021-10-14 19:58:50|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|176
1634241540000|2021-10-14 19:59:00|2272.8|2272.5|2273.5|2273.2|2273.5|2273.2|2272.8|2272.5|712
1634241550000|2021-10-14 19:59:10|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|589
1634241560000|2021-10-14 19:59:20|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|543
1634241570000|2021-10-14 19:59:30|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274|2273.7|699
1634241580000|2021-10-14 19:59:40|2274.6|2274.3|2275.3|2275|2275.4|2275.1|2274.6|2274.3|1142
1634241590000|2021-10-14 19:59:50|2275.1|2274.8|2275.1|2274.8|2275.4|2275.1|2274.8|2274.5|3522
1634241600000|2021-10-14 20:00:00|2274.8|2274.5|2274.4|2274.1|2275|2274.7|2273.7|2273.4|1082
1634241610000|2021-10-14 20:00:10|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274|2273.7|183
1634241620000|2021-10-14 20:00:20|2274.7|2274.4|2274.9|2274.6|2275|2274.7|2274.6|2274.3|141
1634241630000|2021-10-14 20:00:30|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|69
1634241640000|2021-10-14 20:00:40|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.3|2274|120
1634241650000|2021-10-14 20:00:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|41
1634241660000|2021-10-14 20:01:00|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|51
1634241670000|2021-10-14 20:01:10|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|109
1634241680000|2021-10-14 20:01:20|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|41
1634241690000|2021-10-14 20:01:30|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|67
1634241700000|2021-10-14 20:01:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|52
1634241710000|2021-10-14 20:01:50|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.3|2274|54
1634241720000|2021-10-14 20:02:00|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|75
1634241730000|2021-10-14 20:02:10|2274.7|2274.4|2275.1|2274.8|2275.2|2274.9|2274.7|2274.4|78
1634241740000|2021-10-14 20:02:20|2275|2274.7|2275.4|2275.1|2275.4|2275.1|2275|2274.7|34
1634241750000|2021-10-14 20:02:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|30
1634241760000|2021-10-14 20:02:40|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2275|2274.7|86
1634241770000|2021-10-14 20:02:50|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275|2274.7|24
1634241780000|2021-10-14 20:03:00|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.7|2274.4|39
1634241790000|2021-10-14 20:03:10|2274.9|2274.6|2274.3|2274|2274.9|2274.6|2274.3|2274|109
1634241800000|2021-10-14 20:03:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|14
1634241810000|2021-10-14 20:03:30|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|29
1634241820000|2021-10-14 20:03:40|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|22
1634241830000|2021-10-14 20:03:50|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|32
1634241840000|2021-10-14 20:04:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|29
1634241850000|2021-10-14 20:04:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|14
1634241860000|2021-10-14 20:04:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|8
1634241870000|2021-10-14 20:04:30|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|23
1634241880000|2021-10-14 20:04:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|36
1634241890000|2021-10-14 20:04:50|||||||||4
1634241900000|2021-10-14 20:05:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|106
1634241910000|2021-10-14 20:05:10|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|68
1634241930000|2021-10-14 20:05:30|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|54
1634241940000|2021-10-14 20:05:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|32
1634241950000|2021-10-14 20:05:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|3
1634241960000|2021-10-14 20:06:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|9
1634241970000|2021-10-14 20:06:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|9
1634241980000|2021-10-14 20:06:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|39
1634242000000|2021-10-14 20:06:40|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|16
1634242010000|2021-10-14 20:06:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|11
1634242020000|2021-10-14 20:07:00|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|15
1634242030000|2021-10-14 20:07:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|46
1634242040000|2021-10-14 20:07:20|||||||||2
1634242050000|2021-10-14 20:07:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|21
1634242060000|2021-10-14 20:07:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1634242070000|2021-10-14 20:07:50|||||||||3
1634242080000|2021-10-14 20:08:00|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.3|2274|21
1634242100000|2021-10-14 20:08:20|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|5
1634242110000|2021-10-14 20:08:30|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|59
1634242120000|2021-10-14 20:08:40|||||||||5
1634242130000|2021-10-14 20:08:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|5
1634242140000|2021-10-14 20:09:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|9
1634242150000|2021-10-14 20:09:10|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|27
1634242160000|2021-10-14 20:09:20|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|13
1634242170000|2021-10-14 20:09:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|19
1634242180000|2021-10-14 20:09:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|9
1634242190000|2021-10-14 20:09:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|11
1634242200000|2021-10-14 20:10:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.6|2273.3|96
1634242210000|2021-10-14 20:10:10|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|34
1634242220000|2021-10-14 20:10:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|17
1634242230000|2021-10-14 20:10:30|||||||||2
1634242240000|2021-10-14 20:10:40|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|20
1634242250000|2021-10-14 20:10:50|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|9
1634242260000|2021-10-14 20:11:00|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|52
1634242270000|2021-10-14 20:11:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1634242280000|2021-10-14 20:11:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|15
1634242290000|2021-10-14 20:11:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|7
1634242300000|2021-10-14 20:11:40|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|17
1634242310000|2021-10-14 20:11:50|||||||||9
1634242320000|2021-10-14 20:12:00|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|30
1634242330000|2021-10-14 20:12:10|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|11
1634242340000|2021-10-14 20:12:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|21
1634242350000|2021-10-14 20:12:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|42
1634242360000|2021-10-14 20:12:40|||||||||9
1634242370000|2021-10-14 20:12:50|||||||||3
1634242380000|2021-10-14 20:13:00|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|24
1634242390000|2021-10-14 20:13:10|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|34
1634242400000|2021-10-14 20:13:20|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634242410000|2021-10-14 20:13:30|||||||||1
1634242420000|2021-10-14 20:13:40|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|31
1634242430000|2021-10-14 20:13:50|||||||||3
1634242440000|2021-10-14 20:14:00|||||||||19
1634242450000|2021-10-14 20:14:10|||||||||2
1634242460000|2021-10-14 20:14:20|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|53
1634242470000|2021-10-14 20:14:30|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|30
1634242480000|2021-10-14 20:14:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|19
1634242490000|2021-10-14 20:14:50|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|30
1634242500000|2021-10-14 20:15:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|50
1634242510000|2021-10-14 20:15:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|263
1634242520000|2021-10-14 20:15:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|58
1634242540000|2021-10-14 20:15:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|47
1634242550000|2021-10-14 20:15:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|21
1634242560000|2021-10-14 20:16:00|2276|2275.7|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|38
1634242570000|2021-10-14 20:16:10|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|7
1634242580000|2021-10-14 20:16:20|2275.8|2275.5|2276|2275.7|2276.3|2276|2275.8|2275.5|125
1634242590000|2021-10-14 20:16:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1634242600000|2021-10-14 20:16:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|15
1634242610000|2021-10-14 20:16:50|2276|2275.7|2276.1|2275.8|2276.2|2275.9|2276|2275.7|8
1634242620000|2021-10-14 20:17:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|18
1634242630000|2021-10-14 20:17:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|11
1634242640000|2021-10-14 20:17:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|5
1634242650000|2021-10-14 20:17:30|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|1
1634242660000|2021-10-14 20:17:40|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|6
1634242670000|2021-10-14 20:17:50|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1634242680000|2021-10-14 20:18:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1634242690000|2021-10-14 20:18:10|2276.5|2276.2|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|24
1634242700000|2021-10-14 20:18:20|2276.8|2276.5|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|69
1634242710000|2021-10-14 20:18:30|2276.8|2276.5|2277|2276.7|2277.1|2276.8|2276.8|2276.5|11
1634242720000|2021-10-14 20:18:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|4
1634242730000|2021-10-14 20:18:50|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|35
1634242740000|2021-10-14 20:19:00|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|9
1634242750000|2021-10-14 20:19:10|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|48
1634242760000|2021-10-14 20:19:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|9
1634242770000|2021-10-14 20:19:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|3
1634242780000|2021-10-14 20:19:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|8
1634242790000|2021-10-14 20:19:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|14
1634242800000|2021-10-14 20:20:00|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|15
1634242820000|2021-10-14 20:20:20|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|5
1634242830000|2021-10-14 20:20:30|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|6
1634242850000|2021-10-14 20:20:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1634242860000|2021-10-14 20:21:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1634242880000|2021-10-14 20:21:20|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|16
1634242890000|2021-10-14 20:21:30|2277.7|2277.4|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|47
1634242900000|2021-10-14 20:21:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|1
1634242910000|2021-10-14 20:21:50|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|5
1634242920000|2021-10-14 20:22:00|2277.9|2277.6|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|14
1634242930000|2021-10-14 20:22:10|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1634242940000|2021-10-14 20:22:20|2278.1|2277.8|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|36
1634242950000|2021-10-14 20:22:30|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.3|2278|72
1634242960000|2021-10-14 20:22:40|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|10
1634242970000|2021-10-14 20:22:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|12
1634242980000|2021-10-14 20:23:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1634242990000|2021-10-14 20:23:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1634243000000|2021-10-14 20:23:20|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|10
1634243010000|2021-10-14 20:23:30|2278.5|2278.2|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|46
1634243020000|2021-10-14 20:23:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1634243030000|2021-10-14 20:23:50|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|8
1634243040000|2021-10-14 20:24:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|9
1634243050000|2021-10-14 20:24:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1634243060000|2021-10-14 20:24:20|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.7|2278.4|7
1634243070000|2021-10-14 20:24:30|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|18
1634243080000|2021-10-14 20:24:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|5
1634243090000|2021-10-14 20:24:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1634243100000|2021-10-14 20:25:00|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|51
1634243110000|2021-10-14 20:25:10|2279|2278.7|2278.7|2278.4|2279.1|2278.8|2278.3|2278|115
1634243120000|2021-10-14 20:25:20|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.3|2278|41
1634243130000|2021-10-14 20:25:30|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.3|2278|11
1634243140000|2021-10-14 20:25:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|1
1634243150000|2021-10-14 20:25:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|34
1634243160000|2021-10-14 20:26:00|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|28
1634243170000|2021-10-14 20:26:10|||||||||1
1634243180000|2021-10-14 20:26:20|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|12
1634243190000|2021-10-14 20:26:30|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|11
1634243200000|2021-10-14 20:26:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1634243210000|2021-10-14 20:26:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1634243230000|2021-10-14 20:27:10|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|7
1634243240000|2021-10-14 20:27:20|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1634243250000|2021-10-14 20:27:30|||||||||2
1634243270000|2021-10-14 20:27:50|||||||||1
1634243280000|2021-10-14 20:28:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|7
1634243290000|2021-10-14 20:28:10|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|5
1634243300000|2021-10-14 20:28:20|||||||||2
1634243310000|2021-10-14 20:28:30|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|2
1634243320000|2021-10-14 20:28:40|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|1
1634243330000|2021-10-14 20:28:50|||||||||1
1634243350000|2021-10-14 20:29:10|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|1
1634243370000|2021-10-14 20:29:30|||||||||1
1634243380000|2021-10-14 20:29:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|4
1634243390000|2021-10-14 20:29:50|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|1
1634243400000|2021-10-14 20:30:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|5
1634243420000|2021-10-14 20:30:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|4
1634243430000|2021-10-14 20:30:30|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|6
1634243440000|2021-10-14 20:30:40|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|13
1634243450000|2021-10-14 20:30:50|||||||||8
1634243460000|2021-10-14 20:31:00|||||||||1
1634243470000|2021-10-14 20:31:10|||||||||5
1634243480000|2021-10-14 20:31:20|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|8
1634243490000|2021-10-14 20:31:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|8
1634243500000|2021-10-14 20:31:40|||||||||5
1634243510000|2021-10-14 20:31:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|6
1634243520000|2021-10-14 20:32:00|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|7
1634243540000|2021-10-14 20:32:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634243560000|2021-10-14 20:32:40|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|3
1634243570000|2021-10-14 20:32:50|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|1
1634243580000|2021-10-14 20:33:00|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|5
1634243590000|2021-10-14 20:33:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|24
1634243600000|2021-10-14 20:33:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1634243610000|2021-10-14 20:33:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1634243620000|2021-10-14 20:33:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1634243630000|2021-10-14 20:33:50|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1634243640000|2021-10-14 20:34:00|||||||||2
1634243660000|2021-10-14 20:34:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1634243670000|2021-10-14 20:34:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1634243680000|2021-10-14 20:34:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1634243690000|2021-10-14 20:34:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1634243700000|2021-10-14 20:35:00|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|1
1634243710000|2021-10-14 20:35:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1634243730000|2021-10-14 20:35:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1634243740000|2021-10-14 20:35:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1634243750000|2021-10-14 20:35:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|1
1634243760000|2021-10-14 20:36:00|||||||||1
1634243790000|2021-10-14 20:36:30|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.3|2278|54
1634243800000|2021-10-14 20:36:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|5
1634243820000|2021-10-14 20:37:00|||||||||1
1634243840000|2021-10-14 20:37:20|||||||||1
1634243850000|2021-10-14 20:37:30|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|0
1634243870000|2021-10-14 20:37:50|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|0
1634243880000|2021-10-14 20:38:00|||||||||6
1634243890000|2021-10-14 20:38:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1634243900000|2021-10-14 20:38:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|9
1634243910000|2021-10-14 20:38:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|12
1634243920000|2021-10-14 20:38:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1634243930000|2021-10-14 20:38:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|1
1634243940000|2021-10-14 20:39:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1634243950000|2021-10-14 20:39:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1634243960000|2021-10-14 20:39:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|4
1634243970000|2021-10-14 20:39:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1634243980000|2021-10-14 20:39:40|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|1
1634244000000|2021-10-14 20:40:00|||||||||1
1634244010000|2021-10-14 20:40:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|4
1634244040000|2021-10-14 20:40:40|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.8|2278.5|5
1634244050000|2021-10-14 20:40:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1634244060000|2021-10-14 20:41:00|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|5
1634244080000|2021-10-14 20:41:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1634244100000|2021-10-14 20:41:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|12
1634244120000|2021-10-14 20:42:00|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1634244130000|2021-10-14 20:42:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1634244150000|2021-10-14 20:42:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1634244160000|2021-10-14 20:42:40|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|1
1634244170000|2021-10-14 20:42:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|13
1634244180000|2021-10-14 20:43:00|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|2
1634244190000|2021-10-14 20:43:10|||||||||6
1634244200000|2021-10-14 20:43:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1634244210000|2021-10-14 20:43:30|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|6
1634244220000|2021-10-14 20:43:40|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|3
1634244230000|2021-10-14 20:43:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|15
1634244240000|2021-10-14 20:44:00|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|8
1634244250000|2021-10-14 20:44:10|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634244260000|2021-10-14 20:44:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1634244270000|2021-10-14 20:44:30|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|22
1634244280000|2021-10-14 20:44:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1634244290000|2021-10-14 20:44:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|5
1634244300000|2021-10-14 20:45:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|2
1634244310000|2021-10-14 20:45:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|19
1634244320000|2021-10-14 20:45:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1634244330000|2021-10-14 20:45:30|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|3
1634244340000|2021-10-14 20:45:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|7
1634244360000|2021-10-14 20:46:00|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|20
1634244370000|2021-10-14 20:46:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|34
1634244380000|2021-10-14 20:46:20|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|19
1634244390000|2021-10-14 20:46:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1634244420000|2021-10-14 20:47:00|||||||||1
1634244430000|2021-10-14 20:47:10|||||||||4
1634244440000|2021-10-14 20:47:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|1
1634244450000|2021-10-14 20:47:30|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634244470000|2021-10-14 20:47:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|6
1634244480000|2021-10-14 20:48:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|8
1634244490000|2021-10-14 20:48:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1634244500000|2021-10-14 20:48:20|||||||||2
1634244510000|2021-10-14 20:48:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1634244520000|2021-10-14 20:48:40|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|12
1634244530000|2021-10-14 20:48:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|21
1634244540000|2021-10-14 20:49:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|7
1634244550000|2021-10-14 20:49:10|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|44
1634244560000|2021-10-14 20:49:20|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|10
1634244570000|2021-10-14 20:49:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|20
1634244580000|2021-10-14 20:49:40|||||||||5
1634244590000|2021-10-14 20:49:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1634244600000|2021-10-14 20:50:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|11
1634244610000|2021-10-14 20:50:10|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|2
1634244620000|2021-10-14 20:50:20|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|17
1634244630000|2021-10-14 20:50:30|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|2
1634244640000|2021-10-14 20:50:40|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|4
1634244650000|2021-10-14 20:50:50|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278.1|2277.8|16
1634244660000|2021-10-14 20:51:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1634244670000|2021-10-14 20:51:10|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|2
1634244680000|2021-10-14 20:51:20|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.3|2278|2
1634244710000|2021-10-14 20:51:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|3
1634244720000|2021-10-14 20:52:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|12
1634244730000|2021-10-14 20:52:10|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634244740000|2021-10-14 20:52:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634244750000|2021-10-14 20:52:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|3
1634244760000|2021-10-14 20:52:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|10
1634244770000|2021-10-14 20:52:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|6
1634244780000|2021-10-14 20:53:00|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|8
1634244790000|2021-10-14 20:53:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|0
1634244810000|2021-10-14 20:53:30|||||||||1
1634244830000|2021-10-14 20:53:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|17
1634244840000|2021-10-14 20:54:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|3
1634244850000|2021-10-14 20:54:10|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634244860000|2021-10-14 20:54:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|30
1634244870000|2021-10-14 20:54:30|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|9
1634244900000|2021-10-14 20:55:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|13
1634244910000|2021-10-14 20:55:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1634244920000|2021-10-14 20:55:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1634244930000|2021-10-14 20:55:30|||||||||11
1634244950000|2021-10-14 20:55:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1634244960000|2021-10-14 20:56:00|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|11
1634244970000|2021-10-14 20:56:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|3
1634244990000|2021-10-14 20:56:30|||||||||8
1634245000000|2021-10-14 20:56:40|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|4
1634245010000|2021-10-14 20:56:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|7
1634245020000|2021-10-14 20:57:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|9
1634245030000|2021-10-14 20:57:10|||||||||7
1634245040000|2021-10-14 20:57:20|||||||||1
1634245050000|2021-10-14 20:57:30|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634245060000|2021-10-14 20:57:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1634245070000|2021-10-14 20:57:50|||||||||2
1634245080000|2021-10-14 20:58:00|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|33
1634245100000|2021-10-14 20:58:20|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|5
1634245110000|2021-10-14 20:58:30|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|6
1634245120000|2021-10-14 20:58:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1634245130000|2021-10-14 20:58:50|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|2
1634245140000|2021-10-14 20:59:00|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|8
1634245150000|2021-10-14 20:59:10|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|4
1634245160000|2021-10-14 20:59:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|49
1634245170000|2021-10-14 20:59:30|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|6
1634245190000|2021-10-14 20:59:50|2277.6|2277.3|2278.1|2277.3|2278.2|2277.6|2277.6|2277.3|21
1634245200000|2021-10-14 21:00:00|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634245210000|2021-10-14 21:00:10|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634245220000|2021-10-14 21:00:20|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634245250000|2021-10-14 21:00:50|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634245450000|2021-10-14 21:04:10|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634245460000|2021-10-14 21:04:20|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634245730000|2021-10-14 21:08:50|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246160000|2021-10-14 21:16:00|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|0
1634246230000|2021-10-14 21:17:10|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246240000|2021-10-14 21:17:20|2277.7|2276.9|2277.8|2277|2277.8|2277|2277.7|2276.9|0
1634246260000|2021-10-14 21:17:40|2277.7|2276.9|2277.7|2276.9|2277.8|2277|2277.7|2276.9|0
1634246270000|2021-10-14 21:17:50|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246520000|2021-10-14 21:22:00|2277.9|2277.1|2277.9|2277.1|2278|2277.2|2277.9|2277.1|0
1634246550000|2021-10-14 21:22:30|2278|2277.2|2277.9|2277.1|2278|2277.2|2277.9|2277.1|0
1634246560000|2021-10-14 21:22:40|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634246590000|2021-10-14 21:23:10|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1634246600000|2021-10-14 21:23:20|2278|2277.2|2277.9|2277.1|2278|2277.2|2277.9|2277.1|0
1634246610000|2021-10-14 21:23:30|2278|2277.2|2278.1|2277.3|2278.1|2277.3|2278|2277.2|0
1634246630000|2021-10-14 21:23:50|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634246700000|2021-10-14 21:25:00|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246710000|2021-10-14 21:25:10|2277.9|2277.1|2277.7|2276.9|2277.9|2277.1|2277.7|2276.9|0
1634246720000|2021-10-14 21:25:20|2277.8|2277|2277.9|2277.1|2277.9|2277.1|2277.8|2277|0
1634246750000|2021-10-14 21:25:50|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246760000|2021-10-14 21:26:00|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634246850000|2021-10-14 21:27:30|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246940000|2021-10-14 21:29:00|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|0
1634246960000|2021-10-14 21:29:20|2277.8|2277|2277.7|2276.9|2277.9|2277.1|2277.7|2276.9|0
1634246980000|2021-10-14 21:29:40|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246990000|2021-10-14 21:29:50|2277.9|2277.1|2277.8|2277|2277.9|2277.1|2277.8|2277|0
1634247020000|2021-10-14 21:30:20|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634247110000|2021-10-14 21:31:50|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634247140000|2021-10-14 21:32:20|2277.9|2277.1|2277.7|2276.9|2277.9|2277.1|2277.7|2276.9|0
1634247240000|2021-10-14 21:34:00|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634247330000|2021-10-14 21:35:30|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634247340000|2021-10-14 21:35:40|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634247350000|2021-10-14 21:35:50|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634247360000|2021-10-14 21:36:00|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634247520000|2021-10-14 21:38:40|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634247670000|2021-10-14 21:41:10|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634247680000|2021-10-14 21:41:20|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634247700000|2021-10-14 21:41:40|2277.9|2277.1|2278|2277.2|2278|2277.2|2277.9|2277.1|0
1634247720000|2021-10-14 21:42:00|2278.1|2277.3|2277.9|2277.1|2278.1|2277.3|2277.9|2277.1|0
1634247730000|2021-10-14 21:42:10|2278|2277.2|2278.1|2277.3|2278.1|2277.3|2278|2277.2|0
1634247760000|2021-10-14 21:42:40|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|0
1634247790000|2021-10-14 21:43:10|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634247830000|2021-10-14 21:43:50|2277.9|2277.1|2278|2277.2|2278|2277.2|2277.9|2277.1|0
1634247850000|2021-10-14 21:44:10|2278.3|2277.5|2278.3|2277.5|2278.3|2277.5|2278.3|2277.5|0
1634247860000|2021-10-14 21:44:20|2278.2|2277.4|2278.3|2277.5|2278.3|2277.5|2278.2|2277.4|0
1634247870000|2021-10-14 21:44:30|2278.2|2277.4|2278|2277.2|2278.2|2277.4|2277.9|2277.1|0
1634247890000|2021-10-14 21:44:50|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1634247910000|2021-10-14 21:45:10|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634247920000|2021-10-14 21:45:20|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1634248180000|2021-10-14 21:49:40|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634248190000|2021-10-14 21:49:50|2278.1|2277.3|2278|2277.2|2278.1|2277.3|2278|2277.2|0
1634248230000|2021-10-14 21:50:30|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|2278.1|2277.3|0
1634248480000|2021-10-14 21:54:40|2278|2277.2|2278|2277.2|2278|2277.2|2278|2277.2|0
1634248540000|2021-10-14 21:55:40|2277.9|2277.1|2278|2277.2|2278|2277.2|2277.9|2277.1|0
1634248560000|2021-10-14 21:56:00|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|0
1634248640000|2021-10-14 21:57:20|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634248750000|2021-10-14 21:59:10|2277.7|2276.9|2277.4|2276.6|2277.7|2276.9|2277.4|2276.6|0
1634248760000|2021-10-14 21:59:20|2277.5|2276.7|2277.5|2276.7|2277.5|2276.7|2277.5|2276.7|0
1634248770000|2021-10-14 21:59:30|2277.4|2276.6|2277.4|2276.6|2277.4|2276.6|2277.4|2276.6|0
1634248780000|2021-10-14 21:59:40|2277.5|2276.7|2277.5|2276.7|2277.5|2276.7|2277.4|2276.6|0
1634248790000|2021-10-14 21:59:50|2277.6|2276.8|2277.6|2276.8|2277.6|2276.8|2277.6|2276.8|0
1634248800000|2021-10-14 22:00:00|2277.5|2277.2|2276.4|2276.1|2277.7|2277.4|2276.4|2276.1|10
1634248810000|2021-10-14 22:00:10|2276.5|2276.2|2277.5|2277.2|2277.7|2277.4|2276.5|2276.2|27
1634248830000|2021-10-14 22:00:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1634248840000|2021-10-14 22:00:40|||||||||1
1634248850000|2021-10-14 22:00:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1634248860000|2021-10-14 22:01:00|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.4|2277.1|9
1634248870000|2021-10-14 22:01:10|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|1
1634248880000|2021-10-14 22:01:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1634248910000|2021-10-14 22:01:50|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|1
1634248940000|2021-10-14 22:02:20|||||||||5
1634248960000|2021-10-14 22:02:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|3
1634248980000|2021-10-14 22:03:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|8
1634248990000|2021-10-14 22:03:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1634249000000|2021-10-14 22:03:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1634249010000|2021-10-14 22:03:30|2277|2276.7|2277.3|2277|2277.3|2277|2276.9|2276.6|4
1634249020000|2021-10-14 22:03:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|6
1634249050000|2021-10-14 22:04:10|2277.5|2277.2|2277.6|2277.3|2277.8|2277.5|2277.5|2277.2|2
1634249060000|2021-10-14 22:04:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1634249070000|2021-10-14 22:04:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|8
1634249080000|2021-10-14 22:04:40|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|0
1634249100000|2021-10-14 22:05:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1634249110000|2021-10-14 22:05:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1634249150000|2021-10-14 22:05:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1634249160000|2021-10-14 22:06:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|2
1634249210000|2021-10-14 22:06:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1634249220000|2021-10-14 22:07:00|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|7
1634249230000|2021-10-14 22:07:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1634249240000|2021-10-14 22:07:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|7
1634249250000|2021-10-14 22:07:30|||||||||5
1634249270000|2021-10-14 22:07:50|||||||||10
1634249350000|2021-10-14 22:09:10|||||||||18
1634249370000|2021-10-14 22:09:30|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|2
1634249380000|2021-10-14 22:09:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|0
1634249390000|2021-10-14 22:09:50|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|3
1634249400000|2021-10-14 22:10:00|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|4
1634249430000|2021-10-14 22:10:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1634249440000|2021-10-14 22:10:40|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|1
1634249460000|2021-10-14 22:11:00|||||||||1
1634249470000|2021-10-14 22:11:10|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|7
1634249480000|2021-10-14 22:11:20|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|1
1634249490000|2021-10-14 22:11:30|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|0
1634249500000|2021-10-14 22:11:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|0
1634249510000|2021-10-14 22:11:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|15
1634249520000|2021-10-14 22:12:00|2278|2277.7|2278.3|2278|2278.3|2278|2278|2277.7|14
1634249530000|2021-10-14 22:12:10|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|8
1634249560000|2021-10-14 22:12:40|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|5
1634249570000|2021-10-14 22:12:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1634249580000|2021-10-14 22:13:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|8
1634249590000|2021-10-14 22:13:10|||||||||4
1634249600000|2021-10-14 22:13:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|6
1634249610000|2021-10-14 22:13:30|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|1
1634249620000|2021-10-14 22:13:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1634249630000|2021-10-14 22:13:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|7
1634249640000|2021-10-14 22:14:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|5
1634249650000|2021-10-14 22:14:10|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.7|2278.4|12
1634249660000|2021-10-14 22:14:20|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|2
1634249670000|2021-10-14 22:14:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1634249700000|2021-10-14 22:15:00|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|2
1634249710000|2021-10-14 22:15:10|||||||||2
1634249740000|2021-10-14 22:15:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1634249770000|2021-10-14 22:16:10|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|14
1634249780000|2021-10-14 22:16:20|||||||||23
1634249790000|2021-10-14 22:16:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|9
1634249810000|2021-10-14 22:16:50|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|9
1634249820000|2021-10-14 22:17:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|6
1634249830000|2021-10-14 22:17:10|2278.8|2278.5|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|4
1634249840000|2021-10-14 22:17:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1634249860000|2021-10-14 22:17:40|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|4
1634249870000|2021-10-14 22:17:50|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634249910000|2021-10-14 22:18:30|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|2
1634249940000|2021-10-14 22:19:00|||||||||1
1634249950000|2021-10-14 22:19:10|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|6
1634249970000|2021-10-14 22:19:30|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.9|2278.6|2
1634249980000|2021-10-14 22:19:40|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634250000000|2021-10-14 22:20:00|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.9|2278.6|10
1634250040000|2021-10-14 22:20:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|4
1634250090000|2021-10-14 22:21:30|||||||||1
1634250100000|2021-10-14 22:21:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|6
1634250120000|2021-10-14 22:22:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1634250130000|2021-10-14 22:22:10|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|2
1634250140000|2021-10-14 22:22:20|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|7
1634250150000|2021-10-14 22:22:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|2
1634250160000|2021-10-14 22:22:40|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|1
1634250190000|2021-10-14 22:23:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1634250200000|2021-10-14 22:23:20|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|15
1634250210000|2021-10-14 22:23:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|11
1634250220000|2021-10-14 22:23:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|3
1634250240000|2021-10-14 22:24:00|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|5
1634250260000|2021-10-14 22:24:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1634250290000|2021-10-14 22:24:50|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|2
1634250300000|2021-10-14 22:25:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1634250320000|2021-10-14 22:25:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1634250330000|2021-10-14 22:25:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1634250340000|2021-10-14 22:25:40|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|3
1634250350000|2021-10-14 22:25:50|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634250390000|2021-10-14 22:26:30|||||||||8
1634250430000|2021-10-14 22:27:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|2
1634250440000|2021-10-14 22:27:20|||||||||1
1634250450000|2021-10-14 22:27:30|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|2
1634250480000|2021-10-14 22:28:00|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|10
1634250490000|2021-10-14 22:28:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1634250500000|2021-10-14 22:28:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|4
1634250510000|2021-10-14 22:28:30|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.9|2278.6|2
1634250520000|2021-10-14 22:28:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1634250530000|2021-10-14 22:28:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|11
1634250540000|2021-10-14 22:29:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1634250560000|2021-10-14 22:29:20|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|5
1634250570000|2021-10-14 22:29:30|||||||||2
1634250580000|2021-10-14 22:29:40|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|2
1634250590000|2021-10-14 22:29:50|||||||||1
1634250600000|2021-10-14 22:30:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1634250620000|2021-10-14 22:30:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|10
1634250630000|2021-10-14 22:30:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1634250640000|2021-10-14 22:30:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|14
1634250650000|2021-10-14 22:30:50|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|7
1634250660000|2021-10-14 22:31:00|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|7
1634250670000|2021-10-14 22:31:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|14
1634250680000|2021-10-14 22:31:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1634250690000|2021-10-14 22:31:30|||||||||1
1634250720000|2021-10-14 22:32:00|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|12
1634250730000|2021-10-14 22:32:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634250740000|2021-10-14 22:32:20|||||||||1
1634250760000|2021-10-14 22:32:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1634250770000|2021-10-14 22:32:50|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|2
1634250780000|2021-10-14 22:33:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|8
1634250790000|2021-10-14 22:33:10|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|2
1634250820000|2021-10-14 22:33:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|1
1634250830000|2021-10-14 22:33:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|4
1634250840000|2021-10-14 22:34:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|5
1634250850000|2021-10-14 22:34:10|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1634250860000|2021-10-14 22:34:20|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1634250880000|2021-10-14 22:34:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1634250890000|2021-10-14 22:34:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634250920000|2021-10-14 22:35:20|||||||||1
1634250930000|2021-10-14 22:35:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|5
1634250940000|2021-10-14 22:35:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1634250950000|2021-10-14 22:35:50|||||||||2
1634250960000|2021-10-14 22:36:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|5
1634251000000|2021-10-14 22:36:40|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1634251030000|2021-10-14 22:37:10|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|4
1634251040000|2021-10-14 22:37:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|15
1634251050000|2021-10-14 22:37:30|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|7
1634251060000|2021-10-14 22:37:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1634251090000|2021-10-14 22:38:10|||||||||1
1634251110000|2021-10-14 22:38:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1634251130000|2021-10-14 22:38:50|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|2
1634251140000|2021-10-14 22:39:00|||||||||11
1634251150000|2021-10-14 22:39:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1634251160000|2021-10-14 22:39:20|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|4
1634251180000|2021-10-14 22:39:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1634251190000|2021-10-14 22:39:50|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|0
1634251200000|2021-10-14 22:40:00|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|2
1634251220000|2021-10-14 22:40:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|9
1634251250000|2021-10-14 22:40:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1634251260000|2021-10-14 22:41:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|5
1634251270000|2021-10-14 22:41:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|7
1634251280000|2021-10-14 22:41:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634251290000|2021-10-14 22:41:30|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634251300000|2021-10-14 22:41:40|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634251310000|2021-10-14 22:41:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1634251320000|2021-10-14 22:42:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|2
1634251350000|2021-10-14 22:42:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|5
1634251360000|2021-10-14 22:42:40|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|6
1634251380000|2021-10-14 22:43:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.2|2278.9|7
1634251390000|2021-10-14 22:43:10|||||||||3
1634251400000|2021-10-14 22:43:20|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|4
1634251410000|2021-10-14 22:43:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634251420000|2021-10-14 22:43:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1634251430000|2021-10-14 22:43:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|3
1634251440000|2021-10-14 22:44:00|||||||||1
1634251450000|2021-10-14 22:44:10|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|17
1634251460000|2021-10-14 22:44:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1634251470000|2021-10-14 22:44:30|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634251490000|2021-10-14 22:44:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634251500000|2021-10-14 22:45:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|1
1634251510000|2021-10-14 22:45:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1634251520000|2021-10-14 22:45:20|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634251550000|2021-10-14 22:45:50|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634251560000|2021-10-14 22:46:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1634251570000|2021-10-14 22:46:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634251580000|2021-10-14 22:46:20|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634251590000|2021-10-14 22:46:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1634251600000|2021-10-14 22:46:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634251610000|2021-10-14 22:46:50|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634251620000|2021-10-14 22:47:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634251630000|2021-10-14 22:47:10|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634251650000|2021-10-14 22:47:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1634251670000|2021-10-14 22:47:50|||||||||2
1634251680000|2021-10-14 22:48:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|6
1634251690000|2021-10-14 22:48:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1634251700000|2021-10-14 22:48:20|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|5
1634251720000|2021-10-14 22:48:40|||||||||1
1634251740000|2021-10-14 22:49:00|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|1
1634251750000|2021-10-14 22:49:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|3
1634251760000|2021-10-14 22:49:20|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|11
1634251770000|2021-10-14 22:49:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1634251780000|2021-10-14 22:49:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1634251790000|2021-10-14 22:49:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1634251800000|2021-10-14 22:50:00|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|1
1634251810000|2021-10-14 22:50:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1634251830000|2021-10-14 22:50:30|||||||||1
1634251840000|2021-10-14 22:50:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1634251850000|2021-10-14 22:50:50|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|1
1634251860000|2021-10-14 22:51:00|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|0
1634251870000|2021-10-14 22:51:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1634251880000|2021-10-14 22:51:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1634251890000|2021-10-14 22:51:30|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634251900000|2021-10-14 22:51:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1634251920000|2021-10-14 22:52:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634251930000|2021-10-14 22:52:10|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1634251950000|2021-10-14 22:52:30|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1634251960000|2021-10-14 22:52:40|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|0
1634251970000|2021-10-14 22:52:50|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|2
1634251980000|2021-10-14 22:53:00|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.3|2279|1
1634251990000|2021-10-14 22:53:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|1
1634252000000|2021-10-14 22:53:20|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634252010000|2021-10-14 22:53:30|2279.6|2279.3|2280.1|2279.8|2280.2|2279.9|2279.6|2279.3|38
1634252020000|2021-10-14 22:53:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1634252030000|2021-10-14 22:53:50|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|3
1634252040000|2021-10-14 22:54:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|5
1634252050000|2021-10-14 22:54:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|2
1634252060000|2021-10-14 22:54:20|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|5
1634252070000|2021-10-14 22:54:30|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|11
1634252080000|2021-10-14 22:54:40|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|3
1634252090000|2021-10-14 22:54:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1634252100000|2021-10-14 22:55:00|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|6
1634252110000|2021-10-14 22:55:10|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|15
1634252120000|2021-10-14 22:55:20|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|6
1634252130000|2021-10-14 22:55:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1634252140000|2021-10-14 22:55:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1634252150000|2021-10-14 22:55:50|||||||||1
1634252170000|2021-10-14 22:56:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1634252180000|2021-10-14 22:56:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1634252190000|2021-10-14 22:56:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634252200000|2021-10-14 22:56:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634252210000|2021-10-14 22:56:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|4
1634252220000|2021-10-14 22:57:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634252230000|2021-10-14 22:57:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1634252240000|2021-10-14 22:57:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634252250000|2021-10-14 22:57:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634252270000|2021-10-14 22:57:50|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|1
1634252280000|2021-10-14 22:58:00|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|3
1634252290000|2021-10-14 22:58:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1634252300000|2021-10-14 22:58:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1634252310000|2021-10-14 22:58:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1634252320000|2021-10-14 22:58:40|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634252330000|2021-10-14 22:58:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1634252340000|2021-10-14 22:59:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634252350000|2021-10-14 22:59:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|2
1634252380000|2021-10-14 22:59:40|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.2|2278.9|3
1634252390000|2021-10-14 22:59:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634252400000|2021-10-14 23:00:00|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2279.3|2279|9
1634252410000|2021-10-14 23:00:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1634252420000|2021-10-14 23:00:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1634252430000|2021-10-14 23:00:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1634252450000|2021-10-14 23:00:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1634252460000|2021-10-14 23:01:00|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1634252470000|2021-10-14 23:01:10|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634252480000|2021-10-14 23:01:20|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634252490000|2021-10-14 23:01:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634252510000|2021-10-14 23:01:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634252520000|2021-10-14 23:02:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1634252540000|2021-10-14 23:02:20|||||||||1
1634252550000|2021-10-14 23:02:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1634252560000|2021-10-14 23:02:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1634252580000|2021-10-14 23:03:00|||||||||1
1634252600000|2021-10-14 23:03:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634252620000|2021-10-14 23:03:40|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634252640000|2021-10-14 23:04:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|11
1634252650000|2021-10-14 23:04:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|24
1634252660000|2021-10-14 23:04:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634252690000|2021-10-14 23:04:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1634252710000|2021-10-14 23:05:10|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|0
1634252720000|2021-10-14 23:05:20|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1634252730000|2021-10-14 23:05:30|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|3
1634252750000|2021-10-14 23:05:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1634252760000|2021-10-14 23:06:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634252770000|2021-10-14 23:06:10|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634252790000|2021-10-14 23:06:30|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1634252800000|2021-10-14 23:06:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634252810000|2021-10-14 23:06:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1634252830000|2021-10-14 23:07:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1634252840000|2021-10-14 23:07:20|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|5
1634252860000|2021-10-14 23:07:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1634252920000|2021-10-14 23:08:40|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634252930000|2021-10-14 23:08:50|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634252940000|2021-10-14 23:09:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|2
1634252970000|2021-10-14 23:09:30|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|2
1634252980000|2021-10-14 23:09:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1634252990000|2021-10-14 23:09:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|4
1634253000000|2021-10-14 23:10:00|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|7
1634253010000|2021-10-14 23:10:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634253020000|2021-10-14 23:10:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1634253030000|2021-10-14 23:10:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|20
1634253040000|2021-10-14 23:10:40|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|9
1634253060000|2021-10-14 23:11:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|2
1634253080000|2021-10-14 23:11:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1634253090000|2021-10-14 23:11:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1634253100000|2021-10-14 23:11:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|10
1634253110000|2021-10-14 23:11:50|||||||||2
1634253120000|2021-10-14 23:12:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|11
1634253130000|2021-10-14 23:12:10|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|1
1634253140000|2021-10-14 23:12:20|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|17
1634253150000|2021-10-14 23:12:30|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1634253200000|2021-10-14 23:13:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|0
1634253210000|2021-10-14 23:13:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1634253220000|2021-10-14 23:13:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1634253230000|2021-10-14 23:13:50|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634253240000|2021-10-14 23:14:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|2
1634253250000|2021-10-14 23:14:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|0
1634253270000|2021-10-14 23:14:30|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1634253280000|2021-10-14 23:14:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634253290000|2021-10-14 23:14:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1634253300000|2021-10-14 23:15:00|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|4
1634253340000|2021-10-14 23:15:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|0
1634253370000|2021-10-14 23:16:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1634253380000|2021-10-14 23:16:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1634253390000|2021-10-14 23:16:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.9|2279.6|2
1634253400000|2021-10-14 23:16:40|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1634253410000|2021-10-14 23:16:50|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|1
1634253420000|2021-10-14 23:17:00|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1634253440000|2021-10-14 23:17:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1634253450000|2021-10-14 23:17:30|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1634253460000|2021-10-14 23:17:40|||||||||1
1634253470000|2021-10-14 23:17:50|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1634253500000|2021-10-14 23:18:20|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|4
1634253510000|2021-10-14 23:18:30|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|3
1634253520000|2021-10-14 23:18:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|2
1634253530000|2021-10-14 23:18:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1634253540000|2021-10-14 23:19:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1634253560000|2021-10-14 23:19:20|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|4
1634253570000|2021-10-14 23:19:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1634253580000|2021-10-14 23:19:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280|2279.7|2
1634253590000|2021-10-14 23:19:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1634253610000|2021-10-14 23:20:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634253620000|2021-10-14 23:20:20|||||||||3
1634253630000|2021-10-14 23:20:30|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|3
1634253640000|2021-10-14 23:20:40|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|2
1634253650000|2021-10-14 23:20:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|3
1634253670000|2021-10-14 23:21:10|||||||||1
1634253680000|2021-10-14 23:21:20|||||||||1
1634253700000|2021-10-14 23:21:40|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|2
1634253710000|2021-10-14 23:21:50|||||||||1
1634253720000|2021-10-14 23:22:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1634253730000|2021-10-14 23:22:10|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634253740000|2021-10-14 23:22:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634253750000|2021-10-14 23:22:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|6
1634253760000|2021-10-14 23:22:40|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|40
1634253770000|2021-10-14 23:22:50|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|11
1634253780000|2021-10-14 23:23:00|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|3
1634253790000|2021-10-14 23:23:10|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|11
1634253800000|2021-10-14 23:23:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|5
1634253810000|2021-10-14 23:23:30|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|7
1634253820000|2021-10-14 23:23:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|3
1634253830000|2021-10-14 23:23:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|2
1634253840000|2021-10-14 23:24:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|5
1634253860000|2021-10-14 23:24:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634253870000|2021-10-14 23:24:30|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|3
1634253880000|2021-10-14 23:24:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|2
1634253890000|2021-10-14 23:24:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1634253900000|2021-10-14 23:25:00|||||||||2
1634253920000|2021-10-14 23:25:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|7
1634253930000|2021-10-14 23:25:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|2
1634253940000|2021-10-14 23:25:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1634253960000|2021-10-14 23:26:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634253980000|2021-10-14 23:26:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|7
1634253990000|2021-10-14 23:26:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634254000000|2021-10-14 23:26:40|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|2
1634254010000|2021-10-14 23:26:50|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1634254020000|2021-10-14 23:27:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1634254030000|2021-10-14 23:27:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634254050000|2021-10-14 23:27:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1634254060000|2021-10-14 23:27:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1634254080000|2021-10-14 23:28:00|||||||||2
1634254090000|2021-10-14 23:28:10|2280.3|2280|2280|2279.7|2280.3|2280|2280|2279.7|3
1634254100000|2021-10-14 23:28:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|2
1634254110000|2021-10-14 23:28:30|||||||||1
1634254120000|2021-10-14 23:28:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634254140000|2021-10-14 23:29:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634254150000|2021-10-14 23:29:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634254160000|2021-10-14 23:29:20|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|1
1634254170000|2021-10-14 23:29:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1634254180000|2021-10-14 23:29:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1634254190000|2021-10-14 23:29:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1634254200000|2021-10-14 23:30:00|2279.8|2279.5|2280|2279.7|2280.2|2279.9|2279.8|2279.5|0
1634254210000|2021-10-14 23:30:10|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1634254220000|2021-10-14 23:30:20|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634254230000|2021-10-14 23:30:30|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|3
1634254240000|2021-10-14 23:30:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1634254250000|2021-10-14 23:30:50|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634254270000|2021-10-14 23:31:10|||||||||1
1634254280000|2021-10-14 23:31:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|3
1634254290000|2021-10-14 23:31:30|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1634254300000|2021-10-14 23:31:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1634254310000|2021-10-14 23:31:50|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634254320000|2021-10-14 23:32:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1634254350000|2021-10-14 23:32:30|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634254360000|2021-10-14 23:32:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634254370000|2021-10-14 23:32:50|||||||||1
1634254380000|2021-10-14 23:33:00|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|5
1634254390000|2021-10-14 23:33:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1634254400000|2021-10-14 23:33:20|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1634254410000|2021-10-14 23:33:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634254420000|2021-10-14 23:33:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634254440000|2021-10-14 23:34:00|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634254450000|2021-10-14 23:34:10|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634254460000|2021-10-14 23:34:20|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634254470000|2021-10-14 23:34:30|2279.7|2279.4|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|0
1634254490000|2021-10-14 23:34:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634254500000|2021-10-14 23:35:00|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1634254530000|2021-10-14 23:35:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1634254550000|2021-10-14 23:35:50|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|2
1634254570000|2021-10-14 23:36:10|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|1
1634254580000|2021-10-14 23:36:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1634254610000|2021-10-14 23:36:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634254620000|2021-10-14 23:37:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634254640000|2021-10-14 23:37:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634254650000|2021-10-14 23:37:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634254660000|2021-10-14 23:37:40|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|2
1634254670000|2021-10-14 23:37:50|||||||||1
1634254680000|2021-10-14 23:38:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1634254690000|2021-10-14 23:38:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634254710000|2021-10-14 23:38:30|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|10
1634254720000|2021-10-14 23:38:40|||||||||2
1634254750000|2021-10-14 23:39:10|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.3|2279|2
1634254760000|2021-10-14 23:39:20|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634254770000|2021-10-14 23:39:30|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|2
1634254780000|2021-10-14 23:39:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1634254790000|2021-10-14 23:39:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1634254800000|2021-10-14 23:40:00|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|10
1634254810000|2021-10-14 23:40:10|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1634254820000|2021-10-14 23:40:20|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634254860000|2021-10-14 23:41:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1634254870000|2021-10-14 23:41:10|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|3
1634254880000|2021-10-14 23:41:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1634254890000|2021-10-14 23:41:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1634254910000|2021-10-14 23:41:50|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.3|2279|0
1634254920000|2021-10-14 23:42:00|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1634254940000|2021-10-14 23:42:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|2
1634254950000|2021-10-14 23:42:30|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1634254960000|2021-10-14 23:42:40|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|0
1634254970000|2021-10-14 23:42:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634254980000|2021-10-14 23:43:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1634254990000|2021-10-14 23:43:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634255000000|2021-10-14 23:43:20|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634255010000|2021-10-14 23:43:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1634255020000|2021-10-14 23:43:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1634255040000|2021-10-14 23:44:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634255050000|2021-10-14 23:44:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1634255060000|2021-10-14 23:44:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634255070000|2021-10-14 23:44:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1634255080000|2021-10-14 23:44:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1634255090000|2021-10-14 23:44:50|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1634255100000|2021-10-14 23:45:00|2279.2|2278.9|2279.5|2279.2|2279.6|2279.3|2279.2|2278.9|6
1634255110000|2021-10-14 23:45:10|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|2
1634255120000|2021-10-14 23:45:20|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|3
1634255130000|2021-10-14 23:45:30|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|7
1634255140000|2021-10-14 23:45:40|||||||||1
1634255150000|2021-10-14 23:45:50|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|1
1634255160000|2021-10-14 23:46:00|||||||||2
1634255170000|2021-10-14 23:46:10|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1634255180000|2021-10-14 23:46:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1634255200000|2021-10-14 23:46:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1634255210000|2021-10-14 23:46:50|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|19
1634255220000|2021-10-14 23:47:00|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|2
1634255230000|2021-10-14 23:47:10|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634255240000|2021-10-14 23:47:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|1
1634255260000|2021-10-14 23:47:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1634255270000|2021-10-14 23:47:50|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|2
1634255280000|2021-10-14 23:48:00|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|4
1634255290000|2021-10-14 23:48:10|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|2
1634255300000|2021-10-14 23:48:20|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1634255310000|2021-10-14 23:48:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1634255320000|2021-10-14 23:48:40|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|0
1634255330000|2021-10-14 23:48:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634255340000|2021-10-14 23:49:00|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|1
1634255360000|2021-10-14 23:49:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|0
1634255370000|2021-10-14 23:49:30|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|8
1634255380000|2021-10-14 23:49:40|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1634255390000|2021-10-14 23:49:50|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634255400000|2021-10-14 23:50:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|1
1634255410000|2021-10-14 23:50:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1634255420000|2021-10-14 23:50:20|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|2
1634255430000|2021-10-14 23:50:30|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|4
1634255440000|2021-10-14 23:50:40|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|0
1634255450000|2021-10-14 23:50:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1634255460000|2021-10-14 23:51:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|0
1634255470000|2021-10-14 23:51:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|2
1634255480000|2021-10-14 23:51:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|8
1634255490000|2021-10-14 23:51:30|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634255500000|2021-10-14 23:51:40|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|3
1634255510000|2021-10-14 23:51:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634255520000|2021-10-14 23:52:00|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634255530000|2021-10-14 23:52:10|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634255540000|2021-10-14 23:52:20|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1634255570000|2021-10-14 23:52:50|2279.4|2279.1|2279.6|2279.3|2279.8|2279.5|2279.4|2279.1|3
1634255580000|2021-10-14 23:53:00|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634255590000|2021-10-14 23:53:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1634255600000|2021-10-14 23:53:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634255610000|2021-10-14 23:53:30|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.7|2279.4|3
1634255620000|2021-10-14 23:53:40|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.7|2279.4|3
1634255630000|2021-10-14 23:53:50|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634255640000|2021-10-14 23:54:00|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|3
1634255650000|2021-10-14 23:54:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|3
1634255660000|2021-10-14 23:54:20|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1634255680000|2021-10-14 23:54:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1634255700000|2021-10-14 23:55:00|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|3
1634255710000|2021-10-14 23:55:10|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634255720000|2021-10-14 23:55:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634255740000|2021-10-14 23:55:40|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634255750000|2021-10-14 23:55:50|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|2
1634255760000|2021-10-14 23:56:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634255770000|2021-10-14 23:56:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1634255780000|2021-10-14 23:56:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634255790000|2021-10-14 23:56:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1634255800000|2021-10-14 23:56:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1634255810000|2021-10-14 23:56:50|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|4
1634255820000|2021-10-14 23:57:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|4
1634255840000|2021-10-14 23:57:20|2280|2279.7|2280|2279.7|2280.2|2279.9|2280|2279.7|2
1634255850000|2021-10-14 23:57:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|0
1634255860000|2021-10-14 23:57:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1634255870000|2021-10-14 23:57:50|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1634255880000|2021-10-14 23:58:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1634255890000|2021-10-14 23:58:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634255900000|2021-10-14 23:58:20|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634255910000|2021-10-14 23:58:30|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634255920000|2021-10-14 23:58:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280|2279.7|3
1634255930000|2021-10-14 23:58:50|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|1
1634255940000|2021-10-14 23:59:00|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.8|2279.5|0
1634255950000|2021-10-14 23:59:10|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|10
1634255960000|2021-10-14 23:59:20|2279.7|2279.4|2280|2279.7|2280|2279.7|2279.7|2279.4|2
1634255970000|2021-10-14 23:59:30|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634255980000|2021-10-14 23:59:40|2279.9|2279.6|2280|2279.7|2280.1|2279.8|2279.9|2279.6|5
1634255990000|2021-10-14 23:59:50|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.7|2279.4|4
1634256000000|2021-10-15 00:00:00|2279.5|2279.2|2279.7|2279.4|2279.8|2279.5|2279.3|2279|24
1634256010000|2021-10-15 00:00:10|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.1|2278.8|8
1634256020000|2021-10-15 00:00:20|2279.4|2279.1|2278.6|2278.3|2279.4|2279.1|2278.6|2278.3|48
1634256030000|2021-10-15 00:00:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|6
1634256040000|2021-10-15 00:00:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|4
1634256050000|2021-10-15 00:00:50|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|5
1634256060000|2021-10-15 00:01:00|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.3|2278|16
1634256070000|2021-10-15 00:01:10|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|15
1634256080000|2021-10-15 00:01:20|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|2
1634256090000|2021-10-15 00:01:30|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|0
1634256100000|2021-10-15 00:01:40|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|2
1634256110000|2021-10-15 00:01:50|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|0
1634256120000|2021-10-15 00:02:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.2|2277.9|4
1634256130000|2021-10-15 00:02:10|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|5
1634256140000|2021-10-15 00:02:20|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|4
1634256150000|2021-10-15 00:02:30|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634256160000|2021-10-15 00:02:40|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|3
1634256170000|2021-10-15 00:02:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|3
1634256180000|2021-10-15 00:03:00|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|7
1634256190000|2021-10-15 00:03:10|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|1
1634256200000|2021-10-15 00:03:20|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|4
1634256210000|2021-10-15 00:03:30|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.2|2277.9|6
1634256220000|2021-10-15 00:03:40|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|3
1634256230000|2021-10-15 00:03:50|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|3
1634256240000|2021-10-15 00:04:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|1
1634256250000|2021-10-15 00:04:10|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|1
1634256260000|2021-10-15 00:04:20|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.3|2278|0
1634256270000|2021-10-15 00:04:30|2278.5|2278.2|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|1
1634256280000|2021-10-15 00:04:40|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|5
1634256290000|2021-10-15 00:04:50|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|23
1634256300000|2021-10-15 00:05:00|2277.9|2277.6|2277.3|2277|2277.9|2277.6|2277.3|2277|26
1634256310000|2021-10-15 00:05:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|13
1634256320000|2021-10-15 00:05:20|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277|2276.7|7
1634256330000|2021-10-15 00:05:30|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2277|2276.7|8
1634256340000|2021-10-15 00:05:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|3
1634256350000|2021-10-15 00:05:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1634256360000|2021-10-15 00:06:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|4
1634256370000|2021-10-15 00:06:10|2277|2276.7|2277.2|2276.9|2277.4|2277.1|2276.9|2276.6|5
1634256380000|2021-10-15 00:06:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|3
1634256390000|2021-10-15 00:06:30|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|0
1634256400000|2021-10-15 00:06:40|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|0
1634256410000|2021-10-15 00:06:50|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|0
1634256420000|2021-10-15 00:07:00|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.2|2276.9|2
1634256430000|2021-10-15 00:07:10|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.1|2276.8|1
1634256440000|2021-10-15 00:07:20|2277.4|2277.1|2276.9|2276.6|2277.4|2277.1|2276.8|2276.5|22
1634256450000|2021-10-15 00:07:30|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.7|2276.4|4
1634256460000|2021-10-15 00:07:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|1
1634256470000|2021-10-15 00:07:50|2276.5|2276.2|2276.5|2276.2|2276.7|2276.4|2276.4|2276.1|6
1634256480000|2021-10-15 00:08:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|1
1634256490000|2021-10-15 00:08:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|1
1634256500000|2021-10-15 00:08:20|2276.9|2276.6|2277.1|2276.8|2277.3|2277|2276.9|2276.6|5
1634256510000|2021-10-15 00:08:30|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1634256520000|2021-10-15 00:08:40|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|4
1634256530000|2021-10-15 00:08:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|7
1634256540000|2021-10-15 00:09:00|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|2
1634256550000|2021-10-15 00:09:10|2276.7|2276.4|2277.4|2277.1|2277.4|2277.1|2276.7|2276.4|1
1634256560000|2021-10-15 00:09:20|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|7
1634256570000|2021-10-15 00:09:30|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|1
1634256580000|2021-10-15 00:09:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|7
1634256590000|2021-10-15 00:09:50|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|1
1634256600000|2021-10-15 00:10:00|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|1
1634256610000|2021-10-15 00:10:10|2277.3|2277|2277.5|2277.2|2277.6|2277.3|2277.3|2277|4
1634256620000|2021-10-15 00:10:20|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|2
1634256630000|2021-10-15 00:10:30|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|4
1634256640000|2021-10-15 00:10:40|||||||||1
1634256650000|2021-10-15 00:10:50|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|6
1634256660000|2021-10-15 00:11:00|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|0
1634256670000|2021-10-15 00:11:10|2277.7|2277.4|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|4
1634256680000|2021-10-15 00:11:20|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|1
1634256690000|2021-10-15 00:11:30|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1634256700000|2021-10-15 00:11:40|2277.2|2276.9|2277.7|2277.4|2277.7|2277.4|2277.2|2276.9|2
1634256710000|2021-10-15 00:11:50|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|1
1634256720000|2021-10-15 00:12:00|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|2
1634256730000|2021-10-15 00:12:10|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|1
1634256750000|2021-10-15 00:12:30|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|0
1634256760000|2021-10-15 00:12:40|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|0
1634256770000|2021-10-15 00:12:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.3|2277|0
1634256780000|2021-10-15 00:13:00|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|3
1634256790000|2021-10-15 00:13:10|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1634256800000|2021-10-15 00:13:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1634256810000|2021-10-15 00:13:30|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.3|2277|0
1634256820000|2021-10-15 00:13:40|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|0
1634256830000|2021-10-15 00:13:50|2277.3|2277|2277|2276.7|2277.3|2277|2276.9|2276.6|8
1634256840000|2021-10-15 00:14:00|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.7|2276.4|4
1634256850000|2021-10-15 00:14:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|1
1634256860000|2021-10-15 00:14:20|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.6|2276.3|2
1634256870000|2021-10-15 00:14:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|4
1634256880000|2021-10-15 00:14:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1634256890000|2021-10-15 00:14:50|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1634256900000|2021-10-15 00:15:00|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.1|2275.8|32
1634256910000|2021-10-15 00:15:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1634256920000|2021-10-15 00:15:20|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.1|2275.8|17
1634256930000|2021-10-15 00:15:30|2276.7|2276.4|2276.7|2276.4|2277|2276.7|2276.7|2276.4|1
1634256940000|2021-10-15 00:15:40|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|0
1634256950000|2021-10-15 00:15:50|2276.6|2276.3|2276.9|2276.6|2277|2276.7|2276.6|2276.3|1
1634256960000|2021-10-15 00:16:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.8|2276.5|0
1634256970000|2021-10-15 00:16:10|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634256980000|2021-10-15 00:16:20|2276.9|2276.6|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|2
1634256990000|2021-10-15 00:16:30|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.1|2276.8|5
1634257000000|2021-10-15 00:16:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.1|2276.8|2
1634257020000|2021-10-15 00:17:00|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|6
1634257030000|2021-10-15 00:17:10|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2276.9|2276.6|6
1634257040000|2021-10-15 00:17:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277|2276.7|1
1634257050000|2021-10-15 00:17:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.1|2276.8|1
1634257060000|2021-10-15 00:17:40|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|1
1634257070000|2021-10-15 00:17:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|8
1634257080000|2021-10-15 00:18:00|2277|2276.7|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|5
1634257090000|2021-10-15 00:18:10|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|3
1634257100000|2021-10-15 00:18:20|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|6
1634257110000|2021-10-15 00:18:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1634257120000|2021-10-15 00:18:40|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1634257130000|2021-10-15 00:18:50|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|0
1634257140000|2021-10-15 00:19:00|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|1
1634257150000|2021-10-15 00:19:10|2276.9|2276.6|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|3
1634257160000|2021-10-15 00:19:20|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|0
1634257170000|2021-10-15 00:19:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|1
1634257180000|2021-10-15 00:19:40|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634257190000|2021-10-15 00:19:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|1
1634257200000|2021-10-15 00:20:00|2276.9|2276.6|2277.2|2276.9|2277.4|2277.1|2276.9|2276.6|3
1634257210000|2021-10-15 00:20:10|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.1|2276.8|0
1634257220000|2021-10-15 00:20:20|2277.3|2277|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|2
1634257230000|2021-10-15 00:20:30|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.3|2277|0
1634257240000|2021-10-15 00:20:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|1
1634257250000|2021-10-15 00:20:50|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634257260000|2021-10-15 00:21:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|1
1634257270000|2021-10-15 00:21:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1634257280000|2021-10-15 00:21:20|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.8|2276.5|1
1634257290000|2021-10-15 00:21:30|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|0
1634257300000|2021-10-15 00:21:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|5
1634257310000|2021-10-15 00:21:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1634257320000|2021-10-15 00:22:00|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|23
1634257330000|2021-10-15 00:22:10|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|11
1634257340000|2021-10-15 00:22:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1634257350000|2021-10-15 00:22:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1634257360000|2021-10-15 00:22:40|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|3
1634257370000|2021-10-15 00:22:50|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|4
1634257380000|2021-10-15 00:23:00|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|0
1634257390000|2021-10-15 00:23:10|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634257400000|2021-10-15 00:23:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|10
1634257410000|2021-10-15 00:23:30|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1634257420000|2021-10-15 00:23:40|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|6
1634257430000|2021-10-15 00:23:50|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|21
1634257440000|2021-10-15 00:24:00|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|17
1634257450000|2021-10-15 00:24:10|2275.7|2275.4|2276|2275.7|2276.1|2275.8|2275.6|2275.3|6
1634257460000|2021-10-15 00:24:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|2
1634257470000|2021-10-15 00:24:30|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276|2275.7|0
1634257480000|2021-10-15 00:24:40|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276|2275.7|1
1634257490000|2021-10-15 00:24:50|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|1
1634257500000|2021-10-15 00:25:00|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|1
1634257510000|2021-10-15 00:25:10|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|0
1634257520000|2021-10-15 00:25:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1634257530000|2021-10-15 00:25:30|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|1
1634257540000|2021-10-15 00:25:40|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|2
1634257550000|2021-10-15 00:25:50|2275.7|2275.4|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|5
1634257560000|2021-10-15 00:26:00|2275.6|2275.3|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|0
1634257570000|2021-10-15 00:26:10|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|2
1634257580000|2021-10-15 00:26:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|1
1634257590000|2021-10-15 00:26:30|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.8|2275.5|1
1634257600000|2021-10-15 00:26:40|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|2
1634257610000|2021-10-15 00:26:50|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|3
1634257620000|2021-10-15 00:27:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634257630000|2021-10-15 00:27:10|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|1
1634257640000|2021-10-15 00:27:20|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|20
1634257650000|2021-10-15 00:27:30|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|5
1634257660000|2021-10-15 00:27:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|2
1634257670000|2021-10-15 00:27:50|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.1|2275.8|6
1634257680000|2021-10-15 00:28:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|2
1634257690000|2021-10-15 00:28:10|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.6|2275.3|8
1634257700000|2021-10-15 00:28:20|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|0
1634257710000|2021-10-15 00:28:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634257720000|2021-10-15 00:28:40|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.9|2275.6|5
1634257730000|2021-10-15 00:28:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634257740000|2021-10-15 00:29:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|3
1634257750000|2021-10-15 00:29:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1634257760000|2021-10-15 00:29:20|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276.1|2275.8|6
1634257770000|2021-10-15 00:29:30|2276.2|2275.9|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|2
1634257780000|2021-10-15 00:29:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276|2275.7|2
1634257790000|2021-10-15 00:29:50|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|0
1634257800000|2021-10-15 00:30:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2275.8|2275.5|1
1634257810000|2021-10-15 00:30:10|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|2
1634257820000|2021-10-15 00:30:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|1
1634257830000|2021-10-15 00:30:30|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|1
1634257840000|2021-10-15 00:30:40|2276.6|2276.3|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|3
1634257850000|2021-10-15 00:30:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|1
1634257860000|2021-10-15 00:31:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|1
1634257870000|2021-10-15 00:31:10|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|3
1634257880000|2021-10-15 00:31:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|4
1634257890000|2021-10-15 00:31:30|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|1
1634257900000|2021-10-15 00:31:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|3
1634257910000|2021-10-15 00:31:50|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|2
1634257920000|2021-10-15 00:32:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|7
1634257930000|2021-10-15 00:32:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|1
1634257940000|2021-10-15 00:32:20|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|3
1634257950000|2021-10-15 00:32:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1634257960000|2021-10-15 00:32:40|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634257970000|2021-10-15 00:32:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1634257980000|2021-10-15 00:33:00|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|0
1634257990000|2021-10-15 00:33:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|1
1634258000000|2021-10-15 00:33:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1634258010000|2021-10-15 00:33:30|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1634258030000|2021-10-15 00:33:50|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.7|2276.4|2
1634258040000|2021-10-15 00:34:00|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634258050000|2021-10-15 00:34:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|1
1634258060000|2021-10-15 00:34:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|0
1634258070000|2021-10-15 00:34:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|4
1634258080000|2021-10-15 00:34:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|6
1634258100000|2021-10-15 00:35:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|4
1634258110000|2021-10-15 00:35:10|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|0
1634258120000|2021-10-15 00:35:20|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|16
1634258140000|2021-10-15 00:35:40|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1634258150000|2021-10-15 00:35:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1634258160000|2021-10-15 00:36:00|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|1
1634258170000|2021-10-15 00:36:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1634258180000|2021-10-15 00:36:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1634258190000|2021-10-15 00:36:30|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|1
1634258200000|2021-10-15 00:36:40|2275.9|2275.6|2275.5|2275.2|2276|2275.7|2275.5|2275.2|6
1634258210000|2021-10-15 00:36:50|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|4
1634258220000|2021-10-15 00:37:00|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|13
1634258230000|2021-10-15 00:37:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|6
1634258240000|2021-10-15 00:37:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|1
1634258250000|2021-10-15 00:37:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|0
1634258280000|2021-10-15 00:38:00|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634258290000|2021-10-15 00:38:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634258300000|2021-10-15 00:38:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1634258310000|2021-10-15 00:38:30|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|1
1634258320000|2021-10-15 00:38:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276|2275.7|4
1634258330000|2021-10-15 00:38:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634258340000|2021-10-15 00:39:00|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|2
1634258350000|2021-10-15 00:39:10|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634258360000|2021-10-15 00:39:20|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|7
1634258370000|2021-10-15 00:39:30|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634258380000|2021-10-15 00:39:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1634258390000|2021-10-15 00:39:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1634258400000|2021-10-15 00:40:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1634258410000|2021-10-15 00:40:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1634258420000|2021-10-15 00:40:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634258430000|2021-10-15 00:40:30|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|1
1634258440000|2021-10-15 00:40:40|2276.5|2276.2|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|3
1634258450000|2021-10-15 00:40:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1634258460000|2021-10-15 00:41:00|2276.5|2276.2|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|2
1634258470000|2021-10-15 00:41:10|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|2
1634258480000|2021-10-15 00:41:20|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|0
1634258490000|2021-10-15 00:41:30|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277|2276.7|5
1634258500000|2021-10-15 00:41:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|1
1634258510000|2021-10-15 00:41:50|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1634258520000|2021-10-15 00:42:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|8
1634258530000|2021-10-15 00:42:10|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.2|2276.9|2
1634258540000|2021-10-15 00:42:20|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.2|2276.9|9
1634258550000|2021-10-15 00:42:30|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634258560000|2021-10-15 00:42:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634258570000|2021-10-15 00:42:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1634258580000|2021-10-15 00:43:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634258590000|2021-10-15 00:43:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|9
1634258600000|2021-10-15 00:43:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|2
1634258610000|2021-10-15 00:43:30|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2277|2276.7|1
1634258620000|2021-10-15 00:43:40|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|5
1634258630000|2021-10-15 00:43:50|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|1
1634258640000|2021-10-15 00:44:00|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|2
1634258650000|2021-10-15 00:44:10|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.7|2277.4|4
1634258660000|2021-10-15 00:44:20|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.6|2277.3|2
1634258670000|2021-10-15 00:44:30|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|0
1634258680000|2021-10-15 00:44:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1634258690000|2021-10-15 00:44:50|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.8|2277.5|3
1634258700000|2021-10-15 00:45:00|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|1
1634258710000|2021-10-15 00:45:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|14
1634258720000|2021-10-15 00:45:20|2278|2277.7|2278|2277.7|2278.1|2277.8|2277.9|2277.6|1
1634258730000|2021-10-15 00:45:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278|2277.7|4
1634258740000|2021-10-15 00:45:40|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|2
1634258750000|2021-10-15 00:45:50|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|0
1634258760000|2021-10-15 00:46:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278|2277.7|4
1634258770000|2021-10-15 00:46:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|6
1634258780000|2021-10-15 00:46:20|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|1
1634258790000|2021-10-15 00:46:30|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|1
1634258800000|2021-10-15 00:46:40|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|3
1634258810000|2021-10-15 00:46:50|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|0
1634258820000|2021-10-15 00:47:00|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|3
1634258830000|2021-10-15 00:47:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1634258840000|2021-10-15 00:47:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|3
1634258850000|2021-10-15 00:47:30|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.7|2277.4|3
1634258860000|2021-10-15 00:47:40|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|0
1634258870000|2021-10-15 00:47:50|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|0
1634258880000|2021-10-15 00:48:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|0
1634258890000|2021-10-15 00:48:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|0
1634258900000|2021-10-15 00:48:20|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|1
1634258910000|2021-10-15 00:48:30|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|2
1634258920000|2021-10-15 00:48:40|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|33
1634258930000|2021-10-15 00:48:50|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|0
1634258940000|2021-10-15 00:49:00|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.1|2276.8|3
1634258950000|2021-10-15 00:49:10|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.3|2277|0
1634258960000|2021-10-15 00:49:20|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|0
1634258970000|2021-10-15 00:49:30|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|0
1634258980000|2021-10-15 00:49:40|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1634258990000|2021-10-15 00:49:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|0
1634259000000|2021-10-15 00:50:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1634259010000|2021-10-15 00:50:10|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|1
1634259020000|2021-10-15 00:50:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278|2277.7|1
1634259030000|2021-10-15 00:50:30|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|2
1634259040000|2021-10-15 00:50:40|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|1
1634259050000|2021-10-15 00:50:50|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1634259060000|2021-10-15 00:51:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278|2277.7|2
1634259090000|2021-10-15 00:51:30|||||||||1
1634259100000|2021-10-15 00:51:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|4
1634259110000|2021-10-15 00:51:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1634259120000|2021-10-15 00:52:00|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|5
1634259130000|2021-10-15 00:52:10|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.7|2277.4|7
1634259140000|2021-10-15 00:52:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|0
1634259150000|2021-10-15 00:52:30|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|2
1634259160000|2021-10-15 00:52:40|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1634259170000|2021-10-15 00:52:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|0
1634259180000|2021-10-15 00:53:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|1
1634259210000|2021-10-15 00:53:30|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|4
1634259220000|2021-10-15 00:53:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1634259230000|2021-10-15 00:53:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|0
1634259240000|2021-10-15 00:54:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1634259250000|2021-10-15 00:54:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1634259260000|2021-10-15 00:54:20|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|3
1634259270000|2021-10-15 00:54:30|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|0
1634259280000|2021-10-15 00:54:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|0
1634259290000|2021-10-15 00:54:50|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|1
1634259300000|2021-10-15 00:55:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|4
1634259310000|2021-10-15 00:55:10|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|2
1634259320000|2021-10-15 00:55:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|0
1634259330000|2021-10-15 00:55:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|0
1634259340000|2021-10-15 00:55:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|0
1634259350000|2021-10-15 00:55:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|0
1634259390000|2021-10-15 00:56:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278|2277.7|0
1634259400000|2021-10-15 00:56:40|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|0
1634259410000|2021-10-15 00:56:50|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1634259440000|2021-10-15 00:57:20|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.3|2278|2
1634259450000|2021-10-15 00:57:30|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|2
1634259460000|2021-10-15 00:57:40|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|3
1634259470000|2021-10-15 00:57:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|0
1634259480000|2021-10-15 00:58:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|9
1634259490000|2021-10-15 00:58:10|2278.2|2277.9|2278|2277.7|2278.3|2278|2278|2277.7|1
1634259500000|2021-10-15 00:58:20|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|0
1634259510000|2021-10-15 00:58:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1634259520000|2021-10-15 00:58:40|2278|2277.7|2278.2|2277.9|2278.3|2278|2277.9|2277.6|4
1634259530000|2021-10-15 00:58:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|1
1634259540000|2021-10-15 00:59:00|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|0
1634259570000|2021-10-15 00:59:30|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2278|2277.7|1
1634259580000|2021-10-15 00:59:40|2278.2|2277.9|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|2
1634259590000|2021-10-15 00:59:50|||||||||1
1634259600000|2021-10-15 01:00:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.4|2278.1|11
1634259610000|2021-10-15 01:00:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|0
1634259620000|2021-10-15 01:00:20|2278.9|2278.6|2279.1|2278.8|2279.3|2279|2278.9|2278.6|8
1634259630000|2021-10-15 01:00:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|0
1634259640000|2021-10-15 01:00:40|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|0
1634259650000|2021-10-15 01:00:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.9|2278.6|4
1634259660000|2021-10-15 01:01:00|2278.9|2278.6|2278.6|2278.3|2279|2278.7|2278.6|2278.3|3
1634259670000|2021-10-15 01:01:10|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.1|2277.8|0
1634259680000|2021-10-15 01:01:20|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.9|2277.6|2
1634259690000|2021-10-15 01:01:30|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2278|2277.7|0
1634259700000|2021-10-15 01:01:40|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.8|2277.5|2
1634259710000|2021-10-15 01:01:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|0
1634259720000|2021-10-15 01:02:00|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|1
1634259730000|2021-10-15 01:02:10|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.2|2277.9|0
1634259740000|2021-10-15 01:02:20|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|3
1634259750000|2021-10-15 01:02:30|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278|2277.7|0
1634259760000|2021-10-15 01:02:40|2278|2277.7|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|0
1634259770000|2021-10-15 01:02:50|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|0
1634259780000|2021-10-15 01:03:00|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|0
1634259790000|2021-10-15 01:03:10|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|0
1634259800000|2021-10-15 01:03:20|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|2
1634259810000|2021-10-15 01:03:30|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|5
1634259820000|2021-10-15 01:03:40|2277|2276.7|2277|2276.7|2277|2276.7|2276.6|2276.3|20
1634259830000|2021-10-15 01:03:50|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|1
1634259840000|2021-10-15 01:04:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.7|2276.4|4
1634259850000|2021-10-15 01:04:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.7|2276.4|1
1634259860000|2021-10-15 01:04:20|2276.8|2276.5|2277|2276.7|2277.1|2276.8|2276.5|2276.2|11
1634259870000|2021-10-15 01:04:30|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.8|2276.5|0
1634259880000|2021-10-15 01:04:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634259890000|2021-10-15 01:04:50|2276.6|2276.3|2276.7|2276.4|2277|2276.7|2276.6|2276.3|1
1634259900000|2021-10-15 01:05:00|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634259920000|2021-10-15 01:05:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|1
1634259930000|2021-10-15 01:05:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|1
1634259940000|2021-10-15 01:05:40|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|3
1634259950000|2021-10-15 01:05:50|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|0
1634259960000|2021-10-15 01:06:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1634259970000|2021-10-15 01:06:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1634259990000|2021-10-15 01:06:30|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|1
1634260000000|2021-10-15 01:06:40|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1634260010000|2021-10-15 01:06:50|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|8
1634260020000|2021-10-15 01:07:00|2275.9|2275.6|2275.2|2274.9|2276|2275.7|2275.2|2274.9|9
1634260030000|2021-10-15 01:07:10|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|35
1634260040000|2021-10-15 01:07:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|7
1634260050000|2021-10-15 01:07:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|8
1634260060000|2021-10-15 01:07:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|4
1634260070000|2021-10-15 01:07:50|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|4
1634260080000|2021-10-15 01:08:00|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|2
1634260090000|2021-10-15 01:08:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|0
1634260100000|2021-10-15 01:08:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1634260110000|2021-10-15 01:08:30|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|2
1634260120000|2021-10-15 01:08:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|2
1634260130000|2021-10-15 01:08:50|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|0
1634260140000|2021-10-15 01:09:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|2
1634260150000|2021-10-15 01:09:10|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.6|2274.3|5
1634260160000|2021-10-15 01:09:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|0
1634260170000|2021-10-15 01:09:30|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|0
1634260180000|2021-10-15 01:09:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634260190000|2021-10-15 01:09:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1634260200000|2021-10-15 01:10:00|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|6
1634260210000|2021-10-15 01:10:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634260220000|2021-10-15 01:10:20|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.7|2274.4|1
1634260230000|2021-10-15 01:10:30|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|1
1634260240000|2021-10-15 01:10:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1634260250000|2021-10-15 01:10:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634260260000|2021-10-15 01:11:00|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634260270000|2021-10-15 01:11:10|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.3|2274|11
1634260280000|2021-10-15 01:11:20|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|7
1634260290000|2021-10-15 01:11:30|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|3
1634260300000|2021-10-15 01:11:40|2274|2273.7|2274|2273.7|2274.2|2273.9|2274|2273.7|0
1634260310000|2021-10-15 01:11:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|2
1634260320000|2021-10-15 01:12:00|2273.9|2273.6|2274.3|2274|2274.4|2274.1|2273.9|2273.6|5
1634260330000|2021-10-15 01:12:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634260340000|2021-10-15 01:12:20|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|2
1634260350000|2021-10-15 01:12:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|0
1634260360000|2021-10-15 01:12:40|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|1
1634260370000|2021-10-15 01:12:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634260380000|2021-10-15 01:13:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|0
1634260390000|2021-10-15 01:13:10|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634260400000|2021-10-15 01:13:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|6
1634260410000|2021-10-15 01:13:30|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|4
1634260420000|2021-10-15 01:13:40|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|0
1634260430000|2021-10-15 01:13:50|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|1
1634260440000|2021-10-15 01:14:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634260450000|2021-10-15 01:14:10|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634260460000|2021-10-15 01:14:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634260470000|2021-10-15 01:14:30|||||||||5
1634260480000|2021-10-15 01:14:40|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|38
1634260490000|2021-10-15 01:14:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|3
1634260500000|2021-10-15 01:15:00|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|10
1634260510000|2021-10-15 01:15:10|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276|2275.7|7
1634260520000|2021-10-15 01:15:20|2276.3|2276|2276.1|2275.8|2276.3|2276|2276|2275.7|1
1634260530000|2021-10-15 01:15:30|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|4
1634260540000|2021-10-15 01:15:40|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.1|2275.8|6
1634260550000|2021-10-15 01:15:50|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|16
1634260560000|2021-10-15 01:16:00|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1634260570000|2021-10-15 01:16:10|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|2
1634260580000|2021-10-15 01:16:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|8
1634260590000|2021-10-15 01:16:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1634260600000|2021-10-15 01:16:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|1
1634260610000|2021-10-15 01:16:50|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|2
1634260620000|2021-10-15 01:17:00|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|5
1634260630000|2021-10-15 01:17:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634260640000|2021-10-15 01:17:20|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|4
1634260650000|2021-10-15 01:17:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1634260660000|2021-10-15 01:17:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1634260670000|2021-10-15 01:17:50|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|2
1634260680000|2021-10-15 01:18:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634260690000|2021-10-15 01:18:10|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.1|2274.8|2
1634260700000|2021-10-15 01:18:20|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|0
1634260710000|2021-10-15 01:18:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|1
1634260720000|2021-10-15 01:18:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|1
1634260730000|2021-10-15 01:18:50|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|3
1634260740000|2021-10-15 01:19:00|2275.6|2275.3|2276|2275.7|2276.1|2275.8|2275.5|2275.2|6
1634260750000|2021-10-15 01:19:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1634260760000|2021-10-15 01:19:20|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|4
1634260770000|2021-10-15 01:19:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1634260780000|2021-10-15 01:19:40|2276.6|2276.3|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|9
1634260790000|2021-10-15 01:19:50|2276.6|2276.3|2276.3|2276|2276.7|2276.4|2276.3|2276|4
1634260800000|2021-10-15 01:20:00|2276.1|2275.8|2276|2275.7|2276.4|2276.1|2276|2275.7|1
1634260810000|2021-10-15 01:20:10|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|2
1634260820000|2021-10-15 01:20:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1634260830000|2021-10-15 01:20:30|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.3|2275|0
1634260840000|2021-10-15 01:20:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.1|2274.8|3
1634260850000|2021-10-15 01:20:50|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|0
1634260860000|2021-10-15 01:21:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|6
1634260870000|2021-10-15 01:21:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|1
1634260880000|2021-10-15 01:21:20|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|0
1634260890000|2021-10-15 01:21:30|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|0
1634260900000|2021-10-15 01:21:40|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|0
1634260910000|2021-10-15 01:21:50|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1634260920000|2021-10-15 01:22:00|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.9|2274.6|0
1634260930000|2021-10-15 01:22:10|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|0
1634260940000|2021-10-15 01:22:20|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.9|2274.6|0
1634260950000|2021-10-15 01:22:30|2275.1|2274.8|2275.3|2275|2275.4|2275.1|2275|2274.7|0
1634260960000|2021-10-15 01:22:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.1|2274.8|0
1634260970000|2021-10-15 01:22:50|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|0
1634260980000|2021-10-15 01:23:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|1
1634260990000|2021-10-15 01:23:10|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2274.9|2274.6|2
1634261000000|2021-10-15 01:23:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634261010000|2021-10-15 01:23:30|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275|2274.7|0
1634261020000|2021-10-15 01:23:40|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|1
1634261030000|2021-10-15 01:23:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634261040000|2021-10-15 01:24:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634261050000|2021-10-15 01:24:10|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|3
1634261060000|2021-10-15 01:24:20|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|1
1634261070000|2021-10-15 01:24:30|2275.1|2274.8|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|0
1634261080000|2021-10-15 01:24:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634261090000|2021-10-15 01:24:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|3
1634261100000|2021-10-15 01:25:00|2275|2274.7|2275|2274.7|2275.2|2274.9|2274.8|2274.5|2
1634261110000|2021-10-15 01:25:10|2274.9|2274.6|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|0
1634261120000|2021-10-15 01:25:20|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.4|2274.1|12
1634261130000|2021-10-15 01:25:30|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|2
1634261140000|2021-10-15 01:25:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|2
1634261150000|2021-10-15 01:25:50|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|0
1634261160000|2021-10-15 01:26:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|1
1634261170000|2021-10-15 01:26:10|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|0
1634261180000|2021-10-15 01:26:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|6
1634261190000|2021-10-15 01:26:30|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|4
1634261200000|2021-10-15 01:26:40|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.7|2274.4|2
1634261210000|2021-10-15 01:26:50|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|2
1634261220000|2021-10-15 01:27:00|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|1
1634261230000|2021-10-15 01:27:10|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|0
1634261240000|2021-10-15 01:27:20|2275|2274.7|2275.4|2275.1|2275.4|2275.1|2275|2274.7|0
1634261250000|2021-10-15 01:27:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.1|2274.8|5
1634261260000|2021-10-15 01:27:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|2
1634261270000|2021-10-15 01:27:50|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|5
1634261280000|2021-10-15 01:28:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634261290000|2021-10-15 01:28:10|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|7
1634261300000|2021-10-15 01:28:20|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|5
1634261310000|2021-10-15 01:28:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1634261320000|2021-10-15 01:28:40|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|0
1634261330000|2021-10-15 01:28:50|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|0
1634261340000|2021-10-15 01:29:00|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634261350000|2021-10-15 01:29:10|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|0
1634261370000|2021-10-15 01:29:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634261380000|2021-10-15 01:29:40|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|0
1634261390000|2021-10-15 01:29:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1634261400000|2021-10-15 01:30:00|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.5|2275.2|1
1634261410000|2021-10-15 01:30:10|2275.5|2275.2|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|2
1634261420000|2021-10-15 01:30:20|2275.1|2274.8|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|4
1634261430000|2021-10-15 01:30:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634261440000|2021-10-15 01:30:40|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|3
1634261450000|2021-10-15 01:30:50|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|1
1634261460000|2021-10-15 01:31:00|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|0
1634261470000|2021-10-15 01:31:10|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634261480000|2021-10-15 01:31:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|2
1634261490000|2021-10-15 01:31:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.7|2275.4|0
1634261500000|2021-10-15 01:31:40|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|1
1634261510000|2021-10-15 01:31:50|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|1
1634261520000|2021-10-15 01:32:00|2276.5|2276.2|2275.8|2275.5|2276.5|2276.2|2275.7|2275.4|6
1634261530000|2021-10-15 01:32:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634261540000|2021-10-15 01:32:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|1
1634261550000|2021-10-15 01:32:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1634261560000|2021-10-15 01:32:40|2275.7|2275.4|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|3
1634261570000|2021-10-15 01:32:50|2276|2275.7|2276|2275.7|2276|2275.7|2275.8|2275.5|0
1634261580000|2021-10-15 01:33:00|2275.9|2275.6|2276.1|2275.8|2276.2|2275.9|2275.8|2275.5|0
1634261590000|2021-10-15 01:33:10|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|0
1634261600000|2021-10-15 01:33:20|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|1
1634261610000|2021-10-15 01:33:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1634261620000|2021-10-15 01:33:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|5
1634261630000|2021-10-15 01:33:50|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276|2275.7|1
1634261640000|2021-10-15 01:34:00|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|1
1634261650000|2021-10-15 01:34:10|2275.8|2275.5|2275.3|2275|2275.8|2275.5|2275.3|2275|0
1634261660000|2021-10-15 01:34:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|1
1634261670000|2021-10-15 01:34:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|0
1634261680000|2021-10-15 01:34:40|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|1
1634261690000|2021-10-15 01:34:50|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|0
1634261700000|2021-10-15 01:35:00|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|0
1634261710000|2021-10-15 01:35:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|0
1634261720000|2021-10-15 01:35:20|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634261730000|2021-10-15 01:35:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634261740000|2021-10-15 01:35:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|1
1634261750000|2021-10-15 01:35:50|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634261760000|2021-10-15 01:36:00|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|5
1634261770000|2021-10-15 01:36:10|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|0
1634261780000|2021-10-15 01:36:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|0
1634261790000|2021-10-15 01:36:30|2276|2275.7|2276|2275.7|2276|2275.7|2275.8|2275.5|11
1634261800000|2021-10-15 01:36:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|2
1634261810000|2021-10-15 01:36:50|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1634261820000|2021-10-15 01:37:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|2
1634261830000|2021-10-15 01:37:10|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|0
1634261840000|2021-10-15 01:37:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634261850000|2021-10-15 01:37:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634261860000|2021-10-15 01:37:40|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|1
1634261870000|2021-10-15 01:37:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634261880000|2021-10-15 01:38:00|2275.5|2275.2|2276.1|2275.8|2276.1|2275.8|2275.5|2275.2|2
1634261890000|2021-10-15 01:38:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|2
1634261910000|2021-10-15 01:38:30|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|1
1634261920000|2021-10-15 01:38:40|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.3|2276|8
1634261930000|2021-10-15 01:38:50|2276.7|2276.4|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|16
1634261940000|2021-10-15 01:39:00|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|13
1634261950000|2021-10-15 01:39:10|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.5|2276.2|4
1634261960000|2021-10-15 01:39:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1634261970000|2021-10-15 01:39:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634261980000|2021-10-15 01:39:40|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|1
1634261990000|2021-10-15 01:39:50|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|2
1634262000000|2021-10-15 01:40:00|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|0
1634262010000|2021-10-15 01:40:10|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|1
1634262020000|2021-10-15 01:40:20|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|3
1634262030000|2021-10-15 01:40:30|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|1
1634262040000|2021-10-15 01:40:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|2
1634262050000|2021-10-15 01:40:50|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|0
1634262060000|2021-10-15 01:41:00|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1634262070000|2021-10-15 01:41:10|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|0
1634262080000|2021-10-15 01:41:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634262090000|2021-10-15 01:41:30|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|1
1634262100000|2021-10-15 01:41:40|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|3
1634262110000|2021-10-15 01:41:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|3
1634262120000|2021-10-15 01:42:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634262130000|2021-10-15 01:42:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634262140000|2021-10-15 01:42:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|5
1634262150000|2021-10-15 01:42:30|2276.4|2276.1|2276.6|2276.3|2276.7|2276.4|2276.3|2276|3
1634262160000|2021-10-15 01:42:40|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1634262170000|2021-10-15 01:42:50|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|0
1634262180000|2021-10-15 01:43:00|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|1
1634262190000|2021-10-15 01:43:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634262200000|2021-10-15 01:43:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634262210000|2021-10-15 01:43:30|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1634262220000|2021-10-15 01:43:40|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276.1|2275.8|1
1634262240000|2021-10-15 01:44:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634262250000|2021-10-15 01:44:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|0
1634262260000|2021-10-15 01:44:20|2276|2275.7|2276|2275.7|2276.2|2275.9|2275.8|2275.5|6
1634262270000|2021-10-15 01:44:30|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276|2275.7|0
1634262280000|2021-10-15 01:44:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|3
1634262290000|2021-10-15 01:44:50|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634262300000|2021-10-15 01:45:00|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|1
1634262310000|2021-10-15 01:45:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1634262320000|2021-10-15 01:45:20|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|0
1634262330000|2021-10-15 01:45:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|0
1634262340000|2021-10-15 01:45:40|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|0
1634262360000|2021-10-15 01:46:00|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1634262370000|2021-10-15 01:46:10|2276.1|2275.8|2276|2275.7|2276.3|2276|2276|2275.7|3
1634262380000|2021-10-15 01:46:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|0
1634262390000|2021-10-15 01:46:30|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.7|2275.4|0
1634262400000|2021-10-15 01:46:40|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|0
1634262410000|2021-10-15 01:46:50|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|0
1634262420000|2021-10-15 01:47:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|0
1634262430000|2021-10-15 01:47:10|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|2
1634262440000|2021-10-15 01:47:20|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|0
1634262450000|2021-10-15 01:47:30|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.8|2275.5|3
1634262460000|2021-10-15 01:47:40|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276|2275.7|0
1634262470000|2021-10-15 01:47:50|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|0
1634262480000|2021-10-15 01:48:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|0
1634262490000|2021-10-15 01:48:10|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|2
1634262500000|2021-10-15 01:48:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|0
1634262510000|2021-10-15 01:48:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|0
1634262520000|2021-10-15 01:48:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1634262530000|2021-10-15 01:48:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|1
1634262540000|2021-10-15 01:49:00|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|0
1634262550000|2021-10-15 01:49:10|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|0
1634262560000|2021-10-15 01:49:20|2276.4|2276.1|2276.3|2276|2276.5|2276.2|2276.3|2276|0
1634262570000|2021-10-15 01:49:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634262580000|2021-10-15 01:49:40|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|3
1634262590000|2021-10-15 01:49:50|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|1
1634262600000|2021-10-15 01:50:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1634262610000|2021-10-15 01:50:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.3|2276|5
1634262620000|2021-10-15 01:50:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1634262630000|2021-10-15 01:50:30|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|1
1634262640000|2021-10-15 01:50:40|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|0
1634262650000|2021-10-15 01:50:50|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634262660000|2021-10-15 01:51:00|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|0
1634262670000|2021-10-15 01:51:10|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|1
1634262680000|2021-10-15 01:51:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|7
1634262690000|2021-10-15 01:51:30|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1634262700000|2021-10-15 01:51:40|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634262710000|2021-10-15 01:51:50|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|1
1634262720000|2021-10-15 01:52:00|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|0
1634262730000|2021-10-15 01:52:10|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|0
1634262740000|2021-10-15 01:52:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|4
1634262750000|2021-10-15 01:52:30|2277.2|2276.9|2277.9|2277.6|2278|2277.7|2277.1|2276.8|11
1634262760000|2021-10-15 01:52:40|2278|2277.7|2278.4|2278.1|2278.4|2278.1|2277.9|2277.6|16
1634262770000|2021-10-15 01:52:50|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|7
1634262780000|2021-10-15 01:53:00|2278.1|2277.8|2278.5|2278.2|2278.8|2278.5|2278.1|2277.8|18
1634262790000|2021-10-15 01:53:10|2278.4|2278.1|2278|2277.7|2278.5|2278.2|2278|2277.7|8
1634262800000|2021-10-15 01:53:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278|2277.7|3
1634262810000|2021-10-15 01:53:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1634262820000|2021-10-15 01:53:40|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|3
1634262830000|2021-10-15 01:53:50|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|0
1634262840000|2021-10-15 01:54:00|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.8|2277.5|4
1634262850000|2021-10-15 01:54:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1634262860000|2021-10-15 01:54:20|2278|2277.7|2278.4|2278.1|2278.4|2278.1|2278|2277.7|0
1634262870000|2021-10-15 01:54:30|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|1
1634262880000|2021-10-15 01:54:40|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|1
1634262890000|2021-10-15 01:54:50|2278.8|2278.5|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|10
1634262900000|2021-10-15 01:55:00|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|4
1634262910000|2021-10-15 01:55:10|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|3
1634262920000|2021-10-15 01:55:20|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|0
1634262930000|2021-10-15 01:55:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1634262950000|2021-10-15 01:55:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|2
1634262960000|2021-10-15 01:56:00|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|0
1634262970000|2021-10-15 01:56:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1634262980000|2021-10-15 01:56:20|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|1
1634262990000|2021-10-15 01:56:30|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634263000000|2021-10-15 01:56:40|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|2
1634263010000|2021-10-15 01:56:50|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.1|2277.8|0
1634263020000|2021-10-15 01:57:00|2278.3|2278|2278.1|2277.8|2278.3|2278|2277.9|2277.6|0
1634263030000|2021-10-15 01:57:10|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|0
1634263040000|2021-10-15 01:57:20|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|0
1634263050000|2021-10-15 01:57:30|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|0
1634263060000|2021-10-15 01:57:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|1
1634263070000|2021-10-15 01:57:50|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.8|2277.5|2
1634263080000|2021-10-15 01:58:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.7|2277.4|1
1634263090000|2021-10-15 01:58:10|2278|2277.7|2278|2277.7|2278|2277.7|2277.8|2277.5|2
1634263110000|2021-10-15 01:58:30|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|0
1634263120000|2021-10-15 01:58:40|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|1
1634263130000|2021-10-15 01:58:50|2278.2|2277.9|2278.3|2278|2278.5|2278.2|2278.2|2277.9|3
1634263140000|2021-10-15 01:59:00|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2278.1|2277.8|0
1634263150000|2021-10-15 01:59:10|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|1
1634263160000|2021-10-15 01:59:20|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|0
1634263170000|2021-10-15 01:59:30|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|0
1634263180000|2021-10-15 01:59:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|2
1634263190000|2021-10-15 01:59:50|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|0
1634263200000|2021-10-15 02:00:00|2278.3|2278|2278|2277.7|2278.4|2278.1|2278|2277.7|1
1634263210000|2021-10-15 02:00:10|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|4
1634263220000|2021-10-15 02:00:20|2278.1|2277.8|2278.5|2278.2|2278.6|2278.3|2278.1|2277.8|0
1634263230000|2021-10-15 02:00:30|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|1
1634263240000|2021-10-15 02:00:40|2278.7|2278.4|2279|2278.7|2279|2278.7|2278.6|2278.3|2
1634263250000|2021-10-15 02:00:50|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279|2278.7|12
1634263260000|2021-10-15 02:01:00|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.8|2278.5|6
1634263270000|2021-10-15 02:01:10|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279|2278.7|2
1634263280000|2021-10-15 02:01:20|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|1
1634263290000|2021-10-15 02:01:30|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|4
1634263300000|2021-10-15 02:01:40|2278.7|2278.4|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|8
1634263310000|2021-10-15 02:01:50|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1634263320000|2021-10-15 02:02:00|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|3
1634263330000|2021-10-15 02:02:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1634263340000|2021-10-15 02:02:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|1
1634263350000|2021-10-15 02:02:30|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|0
1634263360000|2021-10-15 02:02:40|2278.1|2277.8|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|1
1634263370000|2021-10-15 02:02:50|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.6|2278.3|3
1634263380000|2021-10-15 02:03:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|0
1634263390000|2021-10-15 02:03:10|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|4
1634263400000|2021-10-15 02:03:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|1
1634263410000|2021-10-15 02:03:30|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|5
1634263420000|2021-10-15 02:03:40|2279|2278.7|2279|2278.7|2279.2|2278.9|2278.9|2278.6|1
1634263430000|2021-10-15 02:03:50|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1634263440000|2021-10-15 02:04:00|2278.7|2278.4|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|0
1634263450000|2021-10-15 02:04:10|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|2
1634263460000|2021-10-15 02:04:20|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|1
1634263470000|2021-10-15 02:04:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1634263480000|2021-10-15 02:04:40|2278.8|2278.5|2278.7|2278.4|2279|2278.7|2278.7|2278.4|0
1634263490000|2021-10-15 02:04:50|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|10
1634263500000|2021-10-15 02:05:00|2278.6|2278.3|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|0
1634263510000|2021-10-15 02:05:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1634263520000|2021-10-15 02:05:20|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|6
1634263530000|2021-10-15 02:05:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1634263540000|2021-10-15 02:05:40|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|0
1634263550000|2021-10-15 02:05:50|2278|2277.7|2278.4|2278.1|2278.4|2278.1|2278|2277.7|3
1634263560000|2021-10-15 02:06:00|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.3|2278|0
1634263570000|2021-10-15 02:06:10|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|0
1634263580000|2021-10-15 02:06:20|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|0
1634263590000|2021-10-15 02:06:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1634263600000|2021-10-15 02:06:40|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|0
1634263610000|2021-10-15 02:06:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1634263620000|2021-10-15 02:07:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1634263630000|2021-10-15 02:07:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1634263640000|2021-10-15 02:07:20|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|1
1634263650000|2021-10-15 02:07:30|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|0
1634263660000|2021-10-15 02:07:40|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|0
1634263670000|2021-10-15 02:07:50|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.3|2278|0
1634263680000|2021-10-15 02:08:00|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|2
1634263690000|2021-10-15 02:08:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|0
1634263700000|2021-10-15 02:08:20|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.3|2278|1
1634263710000|2021-10-15 02:08:30|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|0
1634263720000|2021-10-15 02:08:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|0
1634263730000|2021-10-15 02:08:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1634263740000|2021-10-15 02:09:00|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|1
1634263750000|2021-10-15 02:09:10|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|0
1634263760000|2021-10-15 02:09:20|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|1
1634263770000|2021-10-15 02:09:30|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|1
1634263780000|2021-10-15 02:09:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1634263790000|2021-10-15 02:09:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1634263800000|2021-10-15 02:10:00|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.8|2278.5|0
1634263810000|2021-10-15 02:10:10|2279|2278.7|2279|2278.7|2279.1|2278.8|2278.9|2278.6|0
1634263820000|2021-10-15 02:10:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634263830000|2021-10-15 02:10:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1634263840000|2021-10-15 02:10:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634263860000|2021-10-15 02:11:00|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2279.1|2278.8|32
1634263870000|2021-10-15 02:11:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|0
1634263880000|2021-10-15 02:11:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|1
1634263890000|2021-10-15 02:11:30|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634263900000|2021-10-15 02:11:40|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|2
1634263910000|2021-10-15 02:11:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1634263920000|2021-10-15 02:12:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|3
1634263940000|2021-10-15 02:12:20|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634263950000|2021-10-15 02:12:30|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|7
1634263960000|2021-10-15 02:12:40|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634263970000|2021-10-15 02:12:50|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|2
1634263980000|2021-10-15 02:13:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|1
1634263990000|2021-10-15 02:13:10|2279.3|2279|2279|2278.7|2279.3|2279|2279|2278.7|4
1634264000000|2021-10-15 02:13:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1634264010000|2021-10-15 02:13:30|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2279|2278.7|0
1634264030000|2021-10-15 02:13:50|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.8|2278.5|0
1634264040000|2021-10-15 02:14:00|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|0
1634264050000|2021-10-15 02:14:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1634264070000|2021-10-15 02:14:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|4
1634264080000|2021-10-15 02:14:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1634264090000|2021-10-15 02:14:50|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|2
1634264100000|2021-10-15 02:15:00|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|0
1634264110000|2021-10-15 02:15:10|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|0
1634264130000|2021-10-15 02:15:30|2278.8|2278.5|2279.1|2278.8|2279.2|2278.9|2278.8|2278.5|1
1634264140000|2021-10-15 02:15:40|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.1|2278.8|0
1634264150000|2021-10-15 02:15:50|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|1
1634264160000|2021-10-15 02:16:00|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|0
1634264170000|2021-10-15 02:16:10|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634264180000|2021-10-15 02:16:20|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|1
1634264190000|2021-10-15 02:16:30|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|1
1634264200000|2021-10-15 02:16:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|1
1634264210000|2021-10-15 02:16:50|2279.3|2279|2279.6|2279.3|2279.7|2279.4|2279.3|2279|3
1634264220000|2021-10-15 02:17:00|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1634264230000|2021-10-15 02:17:10|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.7|2279.4|9
1634264240000|2021-10-15 02:17:20|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.3|2279|1
1634264250000|2021-10-15 02:17:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1634264260000|2021-10-15 02:17:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|2
1634264280000|2021-10-15 02:18:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1634264290000|2021-10-15 02:18:10|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.3|2279|0
1634264300000|2021-10-15 02:18:20|2279.3|2279|2280.1|2279.8|2280.1|2279.8|2279.3|2279|17
1634264310000|2021-10-15 02:18:30|2280.4|2280.1|2281.2|2280.9|2281.3|2281|2280.2|2279.9|65
1634264320000|2021-10-15 02:18:40|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.6|2280.3|19
1634264330000|2021-10-15 02:18:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634264340000|2021-10-15 02:19:00|2280.7|2280.4|2281.2|2280.9|2281.3|2281|2280.6|2280.3|16
1634264350000|2021-10-15 02:19:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1634264360000|2021-10-15 02:19:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281|2280.7|12
1634264370000|2021-10-15 02:19:30|2281|2280.7|2281.5|2281.2|2281.9|2281.6|2281|2280.7|37
1634264380000|2021-10-15 02:19:40|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|4
1634264390000|2021-10-15 02:19:50|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|19
1634264400000|2021-10-15 02:20:00|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|14
1634264410000|2021-10-15 02:20:10|2282|2281.7|2281.5|2281.2|2282.1|2281.8|2281.5|2281.2|4
1634264420000|2021-10-15 02:20:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|1
1634264430000|2021-10-15 02:20:30|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.3|2281|5
1634264440000|2021-10-15 02:20:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634264450000|2021-10-15 02:20:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|3
1634264460000|2021-10-15 02:21:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|2
1634264470000|2021-10-15 02:21:10|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|1
1634264480000|2021-10-15 02:21:20|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|8
1634264490000|2021-10-15 02:21:30|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|1
1634264500000|2021-10-15 02:21:40|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|13
1634264510000|2021-10-15 02:21:50|2281.9|2281.6|2282.6|2282.3|2282.6|2282.3|2281.9|2281.6|4
1634264520000|2021-10-15 02:22:00|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|8
1634264530000|2021-10-15 02:22:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.3|2282|2
1634264540000|2021-10-15 02:22:20|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634264550000|2021-10-15 02:22:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.3|2282|2
1634264560000|2021-10-15 02:22:40|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|6
1634264570000|2021-10-15 02:22:50|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.2|2281.9|5
1634264580000|2021-10-15 02:23:00|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282|2281.7|12
1634264590000|2021-10-15 02:23:10|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.3|2282|2
1634264600000|2021-10-15 02:23:20|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|10
1634264610000|2021-10-15 02:23:30|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|16
1634264620000|2021-10-15 02:23:40|2282.8|2282.5|2283.1|2282.8|2283.3|2283|2282.8|2282.5|29
1634264630000|2021-10-15 02:23:50|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.1|2282.8|6
1634264640000|2021-10-15 02:24:00|2283.3|2283|2283|2282.7|2283.4|2283.1|2282.8|2282.5|4
1634264650000|2021-10-15 02:24:10|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|1
1634264660000|2021-10-15 02:24:20|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2282|2281.7|11
1634264670000|2021-10-15 02:24:30|2282|2281.7|2282.3|2282|2282.3|2282|2282|2281.7|1
1634264680000|2021-10-15 02:24:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634264690000|2021-10-15 02:24:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|3
1634264700000|2021-10-15 02:25:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|3
1634264710000|2021-10-15 02:25:10|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|1
1634264720000|2021-10-15 02:25:20|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|0
1634264730000|2021-10-15 02:25:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|4
1634264740000|2021-10-15 02:25:40|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|0
1634264750000|2021-10-15 02:25:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634264780000|2021-10-15 02:26:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|1
1634264790000|2021-10-15 02:26:30|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634264800000|2021-10-15 02:26:40|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|0
1634264810000|2021-10-15 02:26:50|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634264820000|2021-10-15 02:27:00|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|2
1634264830000|2021-10-15 02:27:10|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|2
1634264840000|2021-10-15 02:27:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1634264850000|2021-10-15 02:27:30|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|1
1634264860000|2021-10-15 02:27:40|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|1
1634264870000|2021-10-15 02:27:50|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|3
1634264880000|2021-10-15 02:28:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1634264890000|2021-10-15 02:28:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634264900000|2021-10-15 02:28:20|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|8
1634264910000|2021-10-15 02:28:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1634264920000|2021-10-15 02:28:40|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634264930000|2021-10-15 02:28:50|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|2
1634264940000|2021-10-15 02:29:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|3
1634264950000|2021-10-15 02:29:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|0
1634264960000|2021-10-15 02:29:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634264970000|2021-10-15 02:29:30|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|1
1634264980000|2021-10-15 02:29:40|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634264990000|2021-10-15 02:29:50|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|1
1634265000000|2021-10-15 02:30:00|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|2
1634265010000|2021-10-15 02:30:10|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|3
1634265020000|2021-10-15 02:30:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634265030000|2021-10-15 02:30:30|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1634265040000|2021-10-15 02:30:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281|2280.7|1
1634265050000|2021-10-15 02:30:50|2281.3|2281|2281.1|2280.8|2281.3|2281|2281|2280.7|1
1634265060000|2021-10-15 02:31:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634265070000|2021-10-15 02:31:10|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|5
1634265080000|2021-10-15 02:31:20|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|1
1634265090000|2021-10-15 02:31:30|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281.1|2280.8|2
1634265100000|2021-10-15 02:31:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634265110000|2021-10-15 02:31:50|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|2
1634265120000|2021-10-15 02:32:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.8|2280.5|3
1634265130000|2021-10-15 02:32:10|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|1
1634265140000|2021-10-15 02:32:20|2281.2|2280.9|2281|2280.7|2281.3|2281|2281|2280.7|4
1634265150000|2021-10-15 02:32:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634265160000|2021-10-15 02:32:40|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634265170000|2021-10-15 02:32:50|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|0
1634265180000|2021-10-15 02:33:00|2281|2280.7|2281.1|2280.8|2281.3|2281|2281|2280.7|0
1634265190000|2021-10-15 02:33:10|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|0
1634265200000|2021-10-15 02:33:20|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|1
1634265210000|2021-10-15 02:33:30|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.3|2281|5
1634265220000|2021-10-15 02:33:40|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|1
1634265230000|2021-10-15 02:33:50|2281.2|2280.9|2281.1|2280.8|2281.5|2281.2|2281.1|2280.8|1
1634265240000|2021-10-15 02:34:00|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634265250000|2021-10-15 02:34:10|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|0
1634265260000|2021-10-15 02:34:20|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1634265270000|2021-10-15 02:34:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1634265280000|2021-10-15 02:34:40|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|6
1634265290000|2021-10-15 02:34:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1634265300000|2021-10-15 02:35:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|1
1634265310000|2021-10-15 02:35:10|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1634265320000|2021-10-15 02:35:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|1
1634265330000|2021-10-15 02:35:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634265340000|2021-10-15 02:35:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634265350000|2021-10-15 02:35:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634265360000|2021-10-15 02:36:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634265370000|2021-10-15 02:36:10|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|12
1634265380000|2021-10-15 02:36:20|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|3
1634265390000|2021-10-15 02:36:30|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634265400000|2021-10-15 02:36:40|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.7|2280.4|5
1634265410000|2021-10-15 02:36:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|3
1634265420000|2021-10-15 02:37:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|6
1634265430000|2021-10-15 02:37:10|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|1
1634265440000|2021-10-15 02:37:20|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|0
1634265450000|2021-10-15 02:37:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1634265460000|2021-10-15 02:37:40|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634265470000|2021-10-15 02:37:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|3
1634265480000|2021-10-15 02:38:00|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|0
1634265490000|2021-10-15 02:38:10|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|1
1634265500000|2021-10-15 02:38:20|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|2
1634265510000|2021-10-15 02:38:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634265520000|2021-10-15 02:38:40|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|2
1634265530000|2021-10-15 02:38:50|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634265540000|2021-10-15 02:39:00|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634265550000|2021-10-15 02:39:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634265560000|2021-10-15 02:39:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634265570000|2021-10-15 02:39:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634265580000|2021-10-15 02:39:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1634265590000|2021-10-15 02:39:50|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|1
1634265600000|2021-10-15 02:40:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.8|2280.5|5
1634265610000|2021-10-15 02:40:10|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.8|2280.5|11
1634265620000|2021-10-15 02:40:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634265650000|2021-10-15 02:40:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|9
1634265660000|2021-10-15 02:41:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634265670000|2021-10-15 02:41:10|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|5
1634265680000|2021-10-15 02:41:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|8
1634265690000|2021-10-15 02:41:30|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|7
1634265700000|2021-10-15 02:41:40|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|2
1634265720000|2021-10-15 02:42:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|5
1634265730000|2021-10-15 02:42:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634265740000|2021-10-15 02:42:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634265750000|2021-10-15 02:42:30|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634265760000|2021-10-15 02:42:40|2281.1|2280.8|2281.5|2281.2|2281.5|2281.2|2281.1|2280.8|2
1634265770000|2021-10-15 02:42:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634265780000|2021-10-15 02:43:00|2281.7|2281.4|2281.9|2281.6|2282|2281.7|2281.7|2281.4|17
1634265790000|2021-10-15 02:43:10|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|14
1634265800000|2021-10-15 02:43:20|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634265810000|2021-10-15 02:43:30|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634265820000|2021-10-15 02:43:40|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|0
1634265830000|2021-10-15 02:43:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634265840000|2021-10-15 02:44:00|2281.1|2280.8|2281.3|2281|2281.4|2281.1|2281.1|2280.8|2
1634265850000|2021-10-15 02:44:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|2
1634265860000|2021-10-15 02:44:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634265870000|2021-10-15 02:44:30|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|0
1634265880000|2021-10-15 02:44:40|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|2
1634265890000|2021-10-15 02:44:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634265900000|2021-10-15 02:45:00|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|1
1634265910000|2021-10-15 02:45:10|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|2
1634265920000|2021-10-15 02:45:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1634265930000|2021-10-15 02:45:30|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1634265940000|2021-10-15 02:45:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634265950000|2021-10-15 02:45:50|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634265960000|2021-10-15 02:46:00|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|0
1634265970000|2021-10-15 02:46:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634265980000|2021-10-15 02:46:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|4
1634265990000|2021-10-15 02:46:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|5
1634266000000|2021-10-15 02:46:40|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634266010000|2021-10-15 02:46:50|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|3
1634266020000|2021-10-15 02:47:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634266030000|2021-10-15 02:47:10|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|1
1634266040000|2021-10-15 02:47:20|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634266050000|2021-10-15 02:47:30|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|2
1634266060000|2021-10-15 02:47:40|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|1
1634266070000|2021-10-15 02:47:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634266080000|2021-10-15 02:48:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.9|2280.6|1
1634266090000|2021-10-15 02:48:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|0
1634266100000|2021-10-15 02:48:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634266110000|2021-10-15 02:48:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634266120000|2021-10-15 02:48:40|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281|2280.7|40
1634266130000|2021-10-15 02:48:50|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|14
1634266140000|2021-10-15 02:49:00|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|6
1634266150000|2021-10-15 02:49:10|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|2
1634266160000|2021-10-15 02:49:20|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|0
1634266170000|2021-10-15 02:49:30|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|2
1634266180000|2021-10-15 02:49:40|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634266190000|2021-10-15 02:49:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|0
1634266200000|2021-10-15 02:50:00|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|1
1634266210000|2021-10-15 02:50:10|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634266220000|2021-10-15 02:50:20|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|1
1634266230000|2021-10-15 02:50:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1634266240000|2021-10-15 02:50:40|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|0
1634266250000|2021-10-15 02:50:50|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634266260000|2021-10-15 02:51:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634266270000|2021-10-15 02:51:10|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1634266280000|2021-10-15 02:51:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|0
1634266290000|2021-10-15 02:51:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634266310000|2021-10-15 02:51:50|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1634266320000|2021-10-15 02:52:00|||||||||1
1634266330000|2021-10-15 02:52:10|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|3
1634266340000|2021-10-15 02:52:20|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634266350000|2021-10-15 02:52:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1634266370000|2021-10-15 02:52:50|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|1
1634266400000|2021-10-15 02:53:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634266410000|2021-10-15 02:53:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1634266420000|2021-10-15 02:53:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1634266430000|2021-10-15 02:53:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634266440000|2021-10-15 02:54:00|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634266450000|2021-10-15 02:54:10|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634266460000|2021-10-15 02:54:20|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|0
1634266470000|2021-10-15 02:54:30|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|0
1634266480000|2021-10-15 02:54:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|0
1634266500000|2021-10-15 02:55:00|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634266510000|2021-10-15 02:55:10|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634266520000|2021-10-15 02:55:20|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|3
1634266530000|2021-10-15 02:55:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|5
1634266550000|2021-10-15 02:55:50|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|2
1634266570000|2021-10-15 02:56:10|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|2
1634266580000|2021-10-15 02:56:20|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|2
1634266590000|2021-10-15 02:56:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634266600000|2021-10-15 02:56:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634266610000|2021-10-15 02:56:50|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|2
1634266620000|2021-10-15 02:57:00|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|2
1634266630000|2021-10-15 02:57:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1634266640000|2021-10-15 02:57:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634266650000|2021-10-15 02:57:30|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282|2281.7|4
1634266660000|2021-10-15 02:57:40|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|5
1634266670000|2021-10-15 02:57:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634266700000|2021-10-15 02:58:20|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634266710000|2021-10-15 02:58:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634266720000|2021-10-15 02:58:40|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634266730000|2021-10-15 02:58:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634266740000|2021-10-15 02:59:00|||||||||1
1634266760000|2021-10-15 02:59:20|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|6
1634266770000|2021-10-15 02:59:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|3
1634266790000|2021-10-15 02:59:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|4
1634266800000|2021-10-15 03:00:00|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634266810000|2021-10-15 03:00:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634266820000|2021-10-15 03:00:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634266830000|2021-10-15 03:00:30|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|2
1634266840000|2021-10-15 03:00:40|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|3
1634266850000|2021-10-15 03:00:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634266860000|2021-10-15 03:01:00|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1634266870000|2021-10-15 03:01:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1634266880000|2021-10-15 03:01:20|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|1
1634266890000|2021-10-15 03:01:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1634266900000|2021-10-15 03:01:40|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1634266910000|2021-10-15 03:01:50|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634266920000|2021-10-15 03:02:00|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|0
1634266930000|2021-10-15 03:02:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1634266940000|2021-10-15 03:02:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1634266950000|2021-10-15 03:02:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634266960000|2021-10-15 03:02:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|1
1634266970000|2021-10-15 03:02:50|||||||||2
1634266980000|2021-10-15 03:03:00|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281.1|2280.8|6
1634266990000|2021-10-15 03:03:10|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.9|2280.6|5
1634267000000|2021-10-15 03:03:20|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634267010000|2021-10-15 03:03:30|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|0
1634267020000|2021-10-15 03:03:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|8
1634267030000|2021-10-15 03:03:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|3
1634267040000|2021-10-15 03:04:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634267060000|2021-10-15 03:04:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634267070000|2021-10-15 03:04:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634267080000|2021-10-15 03:04:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1634267090000|2021-10-15 03:04:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1634267100000|2021-10-15 03:05:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|11
1634267110000|2021-10-15 03:05:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|0
1634267120000|2021-10-15 03:05:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1634267150000|2021-10-15 03:05:50|||||||||1
1634267160000|2021-10-15 03:06:00|||||||||1
1634267170000|2021-10-15 03:06:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|1
1634267180000|2021-10-15 03:06:20|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1634267190000|2021-10-15 03:06:30|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|5
1634267200000|2021-10-15 03:06:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634267210000|2021-10-15 03:06:50|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634267220000|2021-10-15 03:07:00|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|2
1634267230000|2021-10-15 03:07:10|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|0
1634267240000|2021-10-15 03:07:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|0
1634267250000|2021-10-15 03:07:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|1
1634267260000|2021-10-15 03:07:40|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281|2280.7|2
1634267270000|2021-10-15 03:07:50|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634267280000|2021-10-15 03:08:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634267290000|2021-10-15 03:08:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1634267300000|2021-10-15 03:08:20|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634267310000|2021-10-15 03:08:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1634267320000|2021-10-15 03:08:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634267330000|2021-10-15 03:08:50|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|0
1634267340000|2021-10-15 03:09:00|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634267350000|2021-10-15 03:09:10|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634267360000|2021-10-15 03:09:20|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634267370000|2021-10-15 03:09:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634267390000|2021-10-15 03:09:50|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634267400000|2021-10-15 03:10:00|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|0
1634267410000|2021-10-15 03:10:10|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634267420000|2021-10-15 03:10:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1634267430000|2021-10-15 03:10:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634267450000|2021-10-15 03:10:50|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|2
1634267460000|2021-10-15 03:11:00|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634267470000|2021-10-15 03:11:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634267480000|2021-10-15 03:11:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|3
1634267490000|2021-10-15 03:11:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634267500000|2021-10-15 03:11:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634267510000|2021-10-15 03:11:50|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1634267520000|2021-10-15 03:12:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|1
1634267530000|2021-10-15 03:12:10|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634267540000|2021-10-15 03:12:20|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|5
1634267550000|2021-10-15 03:12:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634267560000|2021-10-15 03:12:40|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634267570000|2021-10-15 03:12:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634267580000|2021-10-15 03:13:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634267600000|2021-10-15 03:13:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1634267610000|2021-10-15 03:13:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1634267620000|2021-10-15 03:13:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634267630000|2021-10-15 03:13:50|2281.1|2280.8|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|28
1634267640000|2021-10-15 03:14:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|4
1634267650000|2021-10-15 03:14:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|6
1634267660000|2021-10-15 03:14:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1634267670000|2021-10-15 03:14:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634267700000|2021-10-15 03:15:00|||||||||2
1634267710000|2021-10-15 03:15:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|1
1634267720000|2021-10-15 03:15:20|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634267730000|2021-10-15 03:15:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|2
1634267750000|2021-10-15 03:15:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634267760000|2021-10-15 03:16:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|6
1634267770000|2021-10-15 03:16:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634267780000|2021-10-15 03:16:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634267790000|2021-10-15 03:16:30|||||||||1
1634267800000|2021-10-15 03:16:40|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|3
1634267820000|2021-10-15 03:17:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634267830000|2021-10-15 03:17:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634267840000|2021-10-15 03:17:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|2
1634267850000|2021-10-15 03:17:30|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634267860000|2021-10-15 03:17:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634267870000|2021-10-15 03:17:50|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634267880000|2021-10-15 03:18:00|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634267890000|2021-10-15 03:18:10|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|1
1634267900000|2021-10-15 03:18:20|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634267910000|2021-10-15 03:18:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|2
1634267920000|2021-10-15 03:18:40|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634267930000|2021-10-15 03:18:50|||||||||2
1634267940000|2021-10-15 03:19:00|||||||||1
1634267950000|2021-10-15 03:19:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634267960000|2021-10-15 03:19:20|||||||||2
1634267970000|2021-10-15 03:19:30|||||||||1
1634267980000|2021-10-15 03:19:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1634267990000|2021-10-15 03:19:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1634268000000|2021-10-15 03:20:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634268010000|2021-10-15 03:20:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|4
1634268030000|2021-10-15 03:20:30|||||||||1
1634268040000|2021-10-15 03:20:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|3
1634268060000|2021-10-15 03:21:00|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|1
1634268090000|2021-10-15 03:21:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|3
1634268100000|2021-10-15 03:21:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1634268110000|2021-10-15 03:21:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634268120000|2021-10-15 03:22:00|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|1
1634268130000|2021-10-15 03:22:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1634268140000|2021-10-15 03:22:20|||||||||1
1634268160000|2021-10-15 03:22:40|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634268170000|2021-10-15 03:22:50|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.9|2280.6|2
1634268180000|2021-10-15 03:23:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634268190000|2021-10-15 03:23:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634268210000|2021-10-15 03:23:30|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|1
1634268220000|2021-10-15 03:23:40|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634268230000|2021-10-15 03:23:50|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634268240000|2021-10-15 03:24:00|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|1
1634268250000|2021-10-15 03:24:10|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634268260000|2021-10-15 03:24:20|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|1
1634268270000|2021-10-15 03:24:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634268280000|2021-10-15 03:24:40|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|1
1634268290000|2021-10-15 03:24:50|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|0
1634268300000|2021-10-15 03:25:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634268310000|2021-10-15 03:25:10|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|3
1634268320000|2021-10-15 03:25:20|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634268330000|2021-10-15 03:25:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634268340000|2021-10-15 03:25:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634268350000|2021-10-15 03:25:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1634268360000|2021-10-15 03:26:00|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634268370000|2021-10-15 03:26:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1634268380000|2021-10-15 03:26:20|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634268390000|2021-10-15 03:26:30|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|4
1634268400000|2021-10-15 03:26:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634268410000|2021-10-15 03:26:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634268420000|2021-10-15 03:27:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634268440000|2021-10-15 03:27:20|2281.1|2280.8|2281.3|2281|2281.4|2281.1|2281.1|2280.8|2
1634268450000|2021-10-15 03:27:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634268460000|2021-10-15 03:27:40|||||||||1
1634268470000|2021-10-15 03:27:50|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|0
1634268490000|2021-10-15 03:28:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1634268500000|2021-10-15 03:28:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634268510000|2021-10-15 03:28:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1634268520000|2021-10-15 03:28:40|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634268540000|2021-10-15 03:29:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1634268550000|2021-10-15 03:29:10|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281.1|2280.8|0
1634268560000|2021-10-15 03:29:20|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|2
1634268570000|2021-10-15 03:29:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634268580000|2021-10-15 03:29:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|4
1634268600000|2021-10-15 03:30:00|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|4
1634268610000|2021-10-15 03:30:10|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|4
1634268620000|2021-10-15 03:30:20|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634268630000|2021-10-15 03:30:30|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|1
1634268640000|2021-10-15 03:30:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634268650000|2021-10-15 03:30:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634268660000|2021-10-15 03:31:00|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|1
1634268670000|2021-10-15 03:31:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634268680000|2021-10-15 03:31:20|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|1
1634268690000|2021-10-15 03:31:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634268700000|2021-10-15 03:31:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634268710000|2021-10-15 03:31:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634268720000|2021-10-15 03:32:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634268730000|2021-10-15 03:32:10|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634268740000|2021-10-15 03:32:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634268750000|2021-10-15 03:32:30|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634268760000|2021-10-15 03:32:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634268770000|2021-10-15 03:32:50|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634268780000|2021-10-15 03:33:00|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|1
1634268790000|2021-10-15 03:33:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634268800000|2021-10-15 03:33:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|3
1634268810000|2021-10-15 03:33:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634268820000|2021-10-15 03:33:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634268830000|2021-10-15 03:33:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634268840000|2021-10-15 03:34:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634268850000|2021-10-15 03:34:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634268860000|2021-10-15 03:34:20|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634268880000|2021-10-15 03:34:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1634268890000|2021-10-15 03:34:50|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1634268900000|2021-10-15 03:35:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634268910000|2021-10-15 03:35:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634268920000|2021-10-15 03:35:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634268930000|2021-10-15 03:35:30|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|0
1634268950000|2021-10-15 03:35:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634268980000|2021-10-15 03:36:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1634268990000|2021-10-15 03:36:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634269010000|2021-10-15 03:36:50|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|1
1634269020000|2021-10-15 03:37:00|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634269040000|2021-10-15 03:37:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634269050000|2021-10-15 03:37:30|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634269080000|2021-10-15 03:38:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634269090000|2021-10-15 03:38:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634269100000|2021-10-15 03:38:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|3
1634269110000|2021-10-15 03:38:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634269120000|2021-10-15 03:38:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634269140000|2021-10-15 03:39:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634269150000|2021-10-15 03:39:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|5
1634269160000|2021-10-15 03:39:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1634269180000|2021-10-15 03:39:40|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1634269190000|2021-10-15 03:39:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634269200000|2021-10-15 03:40:00|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|0
1634269210000|2021-10-15 03:40:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634269220000|2021-10-15 03:40:20|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|1
1634269230000|2021-10-15 03:40:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634269240000|2021-10-15 03:40:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634269250000|2021-10-15 03:40:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634269260000|2021-10-15 03:41:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634269270000|2021-10-15 03:41:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634269280000|2021-10-15 03:41:20|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|5
1634269290000|2021-10-15 03:41:30|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634269300000|2021-10-15 03:41:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634269310000|2021-10-15 03:41:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634269330000|2021-10-15 03:42:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634269340000|2021-10-15 03:42:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634269350000|2021-10-15 03:42:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634269380000|2021-10-15 03:43:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634269390000|2021-10-15 03:43:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634269410000|2021-10-15 03:43:30|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634269420000|2021-10-15 03:43:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634269440000|2021-10-15 03:44:00|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634269460000|2021-10-15 03:44:20|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|8
1634269470000|2021-10-15 03:44:30|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634269480000|2021-10-15 03:44:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634269490000|2021-10-15 03:44:50|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634269500000|2021-10-15 03:45:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634269510000|2021-10-15 03:45:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634269530000|2021-10-15 03:45:30|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|7
1634269540000|2021-10-15 03:45:40|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|0
1634269550000|2021-10-15 03:45:50|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634269560000|2021-10-15 03:46:00|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634269590000|2021-10-15 03:46:30|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634269600000|2021-10-15 03:46:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634269610000|2021-10-15 03:46:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634269620000|2021-10-15 03:47:00|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|0
1634269630000|2021-10-15 03:47:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634269640000|2021-10-15 03:47:20|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634269650000|2021-10-15 03:47:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634269660000|2021-10-15 03:47:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634269680000|2021-10-15 03:48:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634269690000|2021-10-15 03:48:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634269700000|2021-10-15 03:48:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634269710000|2021-10-15 03:48:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634269720000|2021-10-15 03:48:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634269730000|2021-10-15 03:48:50|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634269750000|2021-10-15 03:49:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634269770000|2021-10-15 03:49:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|2
1634269780000|2021-10-15 03:49:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634269790000|2021-10-15 03:49:50|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634269800000|2021-10-15 03:50:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634269810000|2021-10-15 03:50:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634269820000|2021-10-15 03:50:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634269830000|2021-10-15 03:50:30|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634269840000|2021-10-15 03:50:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634269850000|2021-10-15 03:50:50|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1634269860000|2021-10-15 03:51:00|||||||||1
1634269870000|2021-10-15 03:51:10|||||||||1
1634269880000|2021-10-15 03:51:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634269890000|2021-10-15 03:51:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634269900000|2021-10-15 03:51:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634269920000|2021-10-15 03:52:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634269930000|2021-10-15 03:52:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634269940000|2021-10-15 03:52:20|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|0
1634269950000|2021-10-15 03:52:30|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|0
1634269960000|2021-10-15 03:52:40|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634269980000|2021-10-15 03:53:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1634270020000|2021-10-15 03:53:40|||||||||2
1634270030000|2021-10-15 03:53:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1634270040000|2021-10-15 03:54:00|||||||||1
1634270050000|2021-10-15 03:54:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1634270060000|2021-10-15 03:54:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634270070000|2021-10-15 03:54:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1634270080000|2021-10-15 03:54:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634270090000|2021-10-15 03:54:50|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634270100000|2021-10-15 03:55:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634270110000|2021-10-15 03:55:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1634270130000|2021-10-15 03:55:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634270140000|2021-10-15 03:55:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634270150000|2021-10-15 03:55:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634270160000|2021-10-15 03:56:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634270170000|2021-10-15 03:56:10|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634270180000|2021-10-15 03:56:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1634270190000|2021-10-15 03:56:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634270200000|2021-10-15 03:56:40|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634270210000|2021-10-15 03:56:50|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634270220000|2021-10-15 03:57:00|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1634270230000|2021-10-15 03:57:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634270240000|2021-10-15 03:57:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1634270260000|2021-10-15 03:57:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1634270280000|2021-10-15 03:58:00|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634270290000|2021-10-15 03:58:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634270300000|2021-10-15 03:58:20|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634270310000|2021-10-15 03:58:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634270320000|2021-10-15 03:58:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1634270340000|2021-10-15 03:59:00|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1634270350000|2021-10-15 03:59:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634270360000|2021-10-15 03:59:20|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634270370000|2021-10-15 03:59:30|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634270380000|2021-10-15 03:59:40|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|1
1634270400000|2021-10-15 04:00:00|2281.8|2281.5|2282.2|2281.9|2282.7|2282.4|2281.8|2281.5|24
1634270410000|2021-10-15 04:00:10|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|1
1634270420000|2021-10-15 04:00:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1634270430000|2021-10-15 04:00:30|2281.9|2281.6|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|3
1634270440000|2021-10-15 04:00:40|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|1
1634270450000|2021-10-15 04:00:50|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.8|2281.5|0
1634270460000|2021-10-15 04:01:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1634270470000|2021-10-15 04:01:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1634270480000|2021-10-15 04:01:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1634270490000|2021-10-15 04:01:30|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|3
1634270500000|2021-10-15 04:01:40|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|0
1634270510000|2021-10-15 04:01:50|||||||||1
1634270540000|2021-10-15 04:02:20|||||||||2
1634270550000|2021-10-15 04:02:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|6
1634270580000|2021-10-15 04:03:00|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634270590000|2021-10-15 04:03:10|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634270620000|2021-10-15 04:03:40|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|0
1634270630000|2021-10-15 04:03:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634270640000|2021-10-15 04:04:00|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|0
1634270650000|2021-10-15 04:04:10|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634270660000|2021-10-15 04:04:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|1
1634270670000|2021-10-15 04:04:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634270680000|2021-10-15 04:04:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634270690000|2021-10-15 04:04:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634270700000|2021-10-15 04:05:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634270710000|2021-10-15 04:05:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1634270720000|2021-10-15 04:05:20|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|3
1634270730000|2021-10-15 04:05:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634270760000|2021-10-15 04:06:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634270770000|2021-10-15 04:06:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634270790000|2021-10-15 04:06:30|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|3
1634270800000|2021-10-15 04:06:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634270810000|2021-10-15 04:06:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|3
1634270820000|2021-10-15 04:07:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634270830000|2021-10-15 04:07:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634270860000|2021-10-15 04:07:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634270870000|2021-10-15 04:07:50|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634270880000|2021-10-15 04:08:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634270890000|2021-10-15 04:08:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634270910000|2021-10-15 04:08:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634270940000|2021-10-15 04:09:00|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|2
1634270960000|2021-10-15 04:09:20|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|4
1634270970000|2021-10-15 04:09:30|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634270980000|2021-10-15 04:09:40|||||||||1
1634270990000|2021-10-15 04:09:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634271010000|2021-10-15 04:10:10|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281|2280.7|2
1634271020000|2021-10-15 04:10:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634271030000|2021-10-15 04:10:30|||||||||1
1634271050000|2021-10-15 04:10:50|||||||||2
1634271070000|2021-10-15 04:11:10|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634271080000|2021-10-15 04:11:20|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1634271090000|2021-10-15 04:11:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|2
1634271100000|2021-10-15 04:11:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634271140000|2021-10-15 04:12:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634271170000|2021-10-15 04:12:50|||||||||4
1634271180000|2021-10-15 04:13:00|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|3
1634271190000|2021-10-15 04:13:10|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|1
1634271200000|2021-10-15 04:13:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634271210000|2021-10-15 04:13:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1634271240000|2021-10-15 04:14:00|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634271250000|2021-10-15 04:14:10|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1634271270000|2021-10-15 04:14:30|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634271280000|2021-10-15 04:14:40|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|3
1634271300000|2021-10-15 04:15:00|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|3
1634271310000|2021-10-15 04:15:10|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634271320000|2021-10-15 04:15:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634271330000|2021-10-15 04:15:30|||||||||1
1634271340000|2021-10-15 04:15:40|||||||||1
1634271380000|2021-10-15 04:16:20|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|4
1634271400000|2021-10-15 04:16:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|4
1634271410000|2021-10-15 04:16:50|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1634271440000|2021-10-15 04:17:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1634271450000|2021-10-15 04:17:30|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|1
1634271460000|2021-10-15 04:17:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634271480000|2021-10-15 04:18:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|5
1634271490000|2021-10-15 04:18:10|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634271500000|2021-10-15 04:18:20|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.2|2281.9|7
1634271510000|2021-10-15 04:18:30|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1634271520000|2021-10-15 04:18:40|||||||||4
1634271530000|2021-10-15 04:18:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|4
1634271540000|2021-10-15 04:19:00|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634271550000|2021-10-15 04:19:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634271600000|2021-10-15 04:20:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1634271610000|2021-10-15 04:20:10|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|3
1634271620000|2021-10-15 04:20:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|5
1634271630000|2021-10-15 04:20:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|6
1634271640000|2021-10-15 04:20:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634271650000|2021-10-15 04:20:50|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634271680000|2021-10-15 04:21:20|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|2
1634271690000|2021-10-15 04:21:30|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|1
1634271720000|2021-10-15 04:22:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|1
1634271730000|2021-10-15 04:22:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|2
1634271740000|2021-10-15 04:22:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634271750000|2021-10-15 04:22:30|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.2|2281.9|0
1634271760000|2021-10-15 04:22:40|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634271770000|2021-10-15 04:22:50|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.3|2282|3
1634271790000|2021-10-15 04:23:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634271800000|2021-10-15 04:23:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634271810000|2021-10-15 04:23:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|2
1634271820000|2021-10-15 04:23:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634271830000|2021-10-15 04:23:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1634271840000|2021-10-15 04:24:00|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634271860000|2021-10-15 04:24:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1634271870000|2021-10-15 04:24:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634271890000|2021-10-15 04:24:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634271900000|2021-10-15 04:25:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|2
1634271910000|2021-10-15 04:25:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1634271920000|2021-10-15 04:25:20|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282|2281.7|1
1634271930000|2021-10-15 04:25:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1634271950000|2021-10-15 04:25:50|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|1
1634271970000|2021-10-15 04:26:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|6
1634271980000|2021-10-15 04:26:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1634272030000|2021-10-15 04:27:10|||||||||1
1634272040000|2021-10-15 04:27:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634272050000|2021-10-15 04:27:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1634272060000|2021-10-15 04:27:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|4
1634272070000|2021-10-15 04:27:50|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|3
1634272080000|2021-10-15 04:28:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634272090000|2021-10-15 04:28:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634272100000|2021-10-15 04:28:20|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1634272110000|2021-10-15 04:28:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634272150000|2021-10-15 04:29:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1634272160000|2021-10-15 04:29:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634272170000|2021-10-15 04:29:30|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.3|2282|0
1634272180000|2021-10-15 04:29:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1634272190000|2021-10-15 04:29:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634272200000|2021-10-15 04:30:00|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634272220000|2021-10-15 04:30:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1634272240000|2021-10-15 04:30:40|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|0
1634272250000|2021-10-15 04:30:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634272260000|2021-10-15 04:31:00|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|2
1634272270000|2021-10-15 04:31:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1634272280000|2021-10-15 04:31:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634272290000|2021-10-15 04:31:30|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1634272300000|2021-10-15 04:31:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634272310000|2021-10-15 04:31:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634272320000|2021-10-15 04:32:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634272330000|2021-10-15 04:32:10|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|2
1634272340000|2021-10-15 04:32:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1634272350000|2021-10-15 04:32:30|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634272360000|2021-10-15 04:32:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|4
1634272370000|2021-10-15 04:32:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634272380000|2021-10-15 04:33:00|2283|2282.7|2283.4|2283.1|2283.6|2283.3|2283|2282.7|68
1634272390000|2021-10-15 04:33:10|2283.3|2283|2283.6|2283.3|2283.7|2283.4|2283.3|2283|2
1634272400000|2021-10-15 04:33:20|2283.7|2283.4|2283.3|2283|2283.8|2283.5|2283.3|2283|12
1634272410000|2021-10-15 04:33:30|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|1
1634272430000|2021-10-15 04:33:50|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.2|2282.9|0
1634272440000|2021-10-15 04:34:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|6
1634272450000|2021-10-15 04:34:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634272460000|2021-10-15 04:34:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1634272470000|2021-10-15 04:34:30|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1634272490000|2021-10-15 04:34:50|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|4
1634272500000|2021-10-15 04:35:00|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|4
1634272510000|2021-10-15 04:35:10|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|6
1634272520000|2021-10-15 04:35:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|4
1634272530000|2021-10-15 04:35:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634272540000|2021-10-15 04:35:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634272550000|2021-10-15 04:35:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1634272560000|2021-10-15 04:36:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634272570000|2021-10-15 04:36:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1634272580000|2021-10-15 04:36:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1634272590000|2021-10-15 04:36:30|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|5
1634272610000|2021-10-15 04:36:50|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|1
1634272620000|2021-10-15 04:37:00|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634272630000|2021-10-15 04:37:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|0
1634272660000|2021-10-15 04:37:40|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|2
1634272680000|2021-10-15 04:38:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1634272690000|2021-10-15 04:38:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|3
1634272700000|2021-10-15 04:38:20|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|1
1634272710000|2021-10-15 04:38:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634272720000|2021-10-15 04:38:40|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1634272730000|2021-10-15 04:38:50|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|2
1634272740000|2021-10-15 04:39:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634272750000|2021-10-15 04:39:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634272760000|2021-10-15 04:39:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1634272770000|2021-10-15 04:39:30|||||||||1
1634272780000|2021-10-15 04:39:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|2
1634272790000|2021-10-15 04:39:50|2283.5|2283.2|2283.2|2282.9|2283.6|2283.3|2283.2|2282.9|6
1634272800000|2021-10-15 04:40:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|2
1634272850000|2021-10-15 04:40:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1634272870000|2021-10-15 04:41:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1634272880000|2021-10-15 04:41:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634272890000|2021-10-15 04:41:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1634272900000|2021-10-15 04:41:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1634272910000|2021-10-15 04:41:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1634272920000|2021-10-15 04:42:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1634272930000|2021-10-15 04:42:10|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|0
1634272940000|2021-10-15 04:42:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|1
1634272950000|2021-10-15 04:42:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1634272960000|2021-10-15 04:42:40|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1634272970000|2021-10-15 04:42:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634272980000|2021-10-15 04:43:00|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|0
1634272990000|2021-10-15 04:43:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|4
1634273000000|2021-10-15 04:43:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1634273020000|2021-10-15 04:43:40|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1634273050000|2021-10-15 04:44:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|0
1634273060000|2021-10-15 04:44:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2
1634273070000|2021-10-15 04:44:30|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|0
1634273080000|2021-10-15 04:44:40|2284|2283.7|2283.7|2283.4|2284|2283.7|2283.7|2283.4|1
1634273090000|2021-10-15 04:44:50|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|1
1634273100000|2021-10-15 04:45:00|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1634273110000|2021-10-15 04:45:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|13
1634273120000|2021-10-15 04:45:20|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|6
1634273130000|2021-10-15 04:45:30|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|2
1634273140000|2021-10-15 04:45:40|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284|2283.7|2
1634273150000|2021-10-15 04:45:50|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|1
1634273160000|2021-10-15 04:46:00|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|0
1634273170000|2021-10-15 04:46:10|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.8|2283.5|2
1634273180000|2021-10-15 04:46:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|0
1634273190000|2021-10-15 04:46:30|2283.8|2283.5|2283.9|2283.6|2284|2283.7|2283.8|2283.5|1
1634273200000|2021-10-15 04:46:40|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|0
1634273230000|2021-10-15 04:47:10|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1634273240000|2021-10-15 04:47:20|||||||||1
1634273250000|2021-10-15 04:47:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1634273260000|2021-10-15 04:47:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|0
1634273270000|2021-10-15 04:47:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1634273290000|2021-10-15 04:48:10|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|2
1634273300000|2021-10-15 04:48:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|0
1634273310000|2021-10-15 04:48:30|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|2
1634273370000|2021-10-15 04:49:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2
1634273390000|2021-10-15 04:49:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1634273400000|2021-10-15 04:50:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|3
1634273410000|2021-10-15 04:50:10|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|1
1634273420000|2021-10-15 04:50:20|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|0
1634273430000|2021-10-15 04:50:30|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|2
1634273440000|2021-10-15 04:50:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|3
1634273450000|2021-10-15 04:50:50|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|1
1634273470000|2021-10-15 04:51:10|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|5
1634273480000|2021-10-15 04:51:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|0
1634273490000|2021-10-15 04:51:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|0
1634273510000|2021-10-15 04:51:50|||||||||1
1634273520000|2021-10-15 04:52:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1634273530000|2021-10-15 04:52:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634273540000|2021-10-15 04:52:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|0
1634273560000|2021-10-15 04:52:40|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1634273570000|2021-10-15 04:52:50|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634273580000|2021-10-15 04:53:00|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634273590000|2021-10-15 04:53:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634273600000|2021-10-15 04:53:20|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634273610000|2021-10-15 04:53:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634273630000|2021-10-15 04:53:50|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634273640000|2021-10-15 04:54:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634273650000|2021-10-15 04:54:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1634273660000|2021-10-15 04:54:20|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|3
1634273670000|2021-10-15 04:54:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634273690000|2021-10-15 04:54:50|2283|2282.7|2283.3|2283|2283.3|2283|2283|2282.7|2
1634273700000|2021-10-15 04:55:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1634273710000|2021-10-15 04:55:10|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634273720000|2021-10-15 04:55:20|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634273730000|2021-10-15 04:55:30|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|4
1634273740000|2021-10-15 04:55:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1634273750000|2021-10-15 04:55:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1634273760000|2021-10-15 04:56:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|3
1634273780000|2021-10-15 04:56:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1634273790000|2021-10-15 04:56:30|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634273800000|2021-10-15 04:56:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634273810000|2021-10-15 04:56:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634273840000|2021-10-15 04:57:20|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|3
1634273850000|2021-10-15 04:57:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1634273860000|2021-10-15 04:57:40|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634273880000|2021-10-15 04:58:00|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|0
1634273890000|2021-10-15 04:58:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634273900000|2021-10-15 04:58:20|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|1
1634273910000|2021-10-15 04:58:30|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634273920000|2021-10-15 04:58:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634273930000|2021-10-15 04:58:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1634273940000|2021-10-15 04:59:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634273960000|2021-10-15 04:59:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634274000000|2021-10-15 05:00:00|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|4
1634274010000|2021-10-15 05:00:10|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|2
1634274020000|2021-10-15 05:00:20|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|1
1634274030000|2021-10-15 05:00:30|2283.3|2283|2283.5|2283.2|2283.7|2283.4|2283.3|2283|10
1634274040000|2021-10-15 05:00:40|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634274050000|2021-10-15 05:00:50|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|1
1634274060000|2021-10-15 05:01:00|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|1
1634274070000|2021-10-15 05:01:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634274080000|2021-10-15 05:01:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634274090000|2021-10-15 05:01:30|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|1
1634274100000|2021-10-15 05:01:40|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1634274110000|2021-10-15 05:01:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1634274120000|2021-10-15 05:02:00|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|1
1634274130000|2021-10-15 05:02:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1634274140000|2021-10-15 05:02:20|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|1
1634274150000|2021-10-15 05:02:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|2
1634274160000|2021-10-15 05:02:40|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|0
1634274170000|2021-10-15 05:02:50|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1634274180000|2021-10-15 05:03:00|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|1
1634274190000|2021-10-15 05:03:10|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634274200000|2021-10-15 05:03:20|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634274210000|2021-10-15 05:03:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|0
1634274220000|2021-10-15 05:03:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1634274230000|2021-10-15 05:03:50|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|0
1634274240000|2021-10-15 05:04:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634274250000|2021-10-15 05:04:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|0
1634274260000|2021-10-15 05:04:20|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|1
1634274270000|2021-10-15 05:04:30|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|0
1634274280000|2021-10-15 05:04:40|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634274290000|2021-10-15 05:04:50|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|1
1634274300000|2021-10-15 05:05:00|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634274310000|2021-10-15 05:05:10|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634274320000|2021-10-15 05:05:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1634274330000|2021-10-15 05:05:30|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|0
1634274340000|2021-10-15 05:05:40|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634274350000|2021-10-15 05:05:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634274370000|2021-10-15 05:06:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1634274380000|2021-10-15 05:06:20|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634274390000|2021-10-15 05:06:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634274420000|2021-10-15 05:07:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|1
1634274430000|2021-10-15 05:07:10|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1634274440000|2021-10-15 05:07:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1634274450000|2021-10-15 05:07:30|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|2
1634274460000|2021-10-15 05:07:40|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634274470000|2021-10-15 05:07:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634274480000|2021-10-15 05:08:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1634274490000|2021-10-15 05:08:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|1
1634274500000|2021-10-15 05:08:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634274510000|2021-10-15 05:08:30|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634274530000|2021-10-15 05:08:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1634274540000|2021-10-15 05:09:00|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|0
1634274560000|2021-10-15 05:09:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|3
1634274570000|2021-10-15 05:09:30|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.3|2282|9
1634274580000|2021-10-15 05:09:40|2282.3|2282|2282.7|2282.4|2282.7|2282.4|2282.3|2282|4
1634274590000|2021-10-15 05:09:50|2282.6|2282.3|2282.3|2282|2282.7|2282.4|2282.3|2282|0
1634274600000|2021-10-15 05:10:00|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|1
1634274610000|2021-10-15 05:10:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|4
1634274620000|2021-10-15 05:10:20|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.3|2282|1
1634274630000|2021-10-15 05:10:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634274640000|2021-10-15 05:10:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1634274650000|2021-10-15 05:10:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1634274660000|2021-10-15 05:11:00|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.3|2282|1
1634274670000|2021-10-15 05:11:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634274680000|2021-10-15 05:11:20|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1634274690000|2021-10-15 05:11:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1634274700000|2021-10-15 05:11:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634274710000|2021-10-15 05:11:50|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634274720000|2021-10-15 05:12:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|1
1634274730000|2021-10-15 05:12:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1634274740000|2021-10-15 05:12:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1634274760000|2021-10-15 05:12:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634274770000|2021-10-15 05:12:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634274780000|2021-10-15 05:13:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|0
1634274790000|2021-10-15 05:13:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634274800000|2021-10-15 05:13:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634274810000|2021-10-15 05:13:30|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634274820000|2021-10-15 05:13:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634274830000|2021-10-15 05:13:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634274840000|2021-10-15 05:14:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634274850000|2021-10-15 05:14:10|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1634274860000|2021-10-15 05:14:20|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|0
1634274870000|2021-10-15 05:14:30|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|1
1634274890000|2021-10-15 05:14:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1634274900000|2021-10-15 05:15:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634274910000|2021-10-15 05:15:10|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634274920000|2021-10-15 05:15:20|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|0
1634274930000|2021-10-15 05:15:30|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|0
1634274940000|2021-10-15 05:15:40|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|0
1634274950000|2021-10-15 05:15:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634274960000|2021-10-15 05:16:00|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634274970000|2021-10-15 05:16:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634274980000|2021-10-15 05:16:20|2282.7|2282.4|2282.9|2282.6|2283|2282.7|2282.7|2282.4|1
1634274990000|2021-10-15 05:16:30|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634275000000|2021-10-15 05:16:40|2283|2282.7|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|0
1634275020000|2021-10-15 05:17:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634275030000|2021-10-15 05:17:10|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|0
1634275040000|2021-10-15 05:17:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|3
1634275050000|2021-10-15 05:17:30|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|2
1634275060000|2021-10-15 05:17:40|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|0
1634275070000|2021-10-15 05:17:50|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634275080000|2021-10-15 05:18:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634275090000|2021-10-15 05:18:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634275100000|2021-10-15 05:18:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1634275110000|2021-10-15 05:18:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634275120000|2021-10-15 05:18:40|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634275130000|2021-10-15 05:18:50|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634275140000|2021-10-15 05:19:00|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|1
1634275150000|2021-10-15 05:19:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|0
1634275170000|2021-10-15 05:19:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|1
1634275180000|2021-10-15 05:19:40|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|0
1634275200000|2021-10-15 05:20:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1634275210000|2021-10-15 05:20:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1634275220000|2021-10-15 05:20:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1634275230000|2021-10-15 05:20:30|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634275240000|2021-10-15 05:20:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|0
1634275250000|2021-10-15 05:20:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|4
1634275260000|2021-10-15 05:21:00|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|3
1634275270000|2021-10-15 05:21:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634275280000|2021-10-15 05:21:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.1|2282.8|1
1634275290000|2021-10-15 05:21:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|1
1634275300000|2021-10-15 05:21:40|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|1
1634275310000|2021-10-15 05:21:50|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|0
1634275320000|2021-10-15 05:22:00|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.1|2282.8|1
1634275330000|2021-10-15 05:22:10|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|0
1634275340000|2021-10-15 05:22:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634275350000|2021-10-15 05:22:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634275360000|2021-10-15 05:22:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634275380000|2021-10-15 05:23:00|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|0
1634275390000|2021-10-15 05:23:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|2
1634275400000|2021-10-15 05:23:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|0
1634275410000|2021-10-15 05:23:30|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634275420000|2021-10-15 05:23:40|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|0
1634275430000|2021-10-15 05:23:50|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634275440000|2021-10-15 05:24:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634275450000|2021-10-15 05:24:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634275460000|2021-10-15 05:24:20|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|0
1634275470000|2021-10-15 05:24:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1634275480000|2021-10-15 05:24:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1634275490000|2021-10-15 05:24:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|2
1634275510000|2021-10-15 05:25:10|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.2|2282.9|3
1634275520000|2021-10-15 05:25:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634275530000|2021-10-15 05:25:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|1
1634275540000|2021-10-15 05:25:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634275560000|2021-10-15 05:26:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1634275570000|2021-10-15 05:26:10|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|1
1634275580000|2021-10-15 05:26:20|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634275590000|2021-10-15 05:26:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634275620000|2021-10-15 05:27:00|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|0
1634275630000|2021-10-15 05:27:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634275640000|2021-10-15 05:27:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634275650000|2021-10-15 05:27:30|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|0
1634275660000|2021-10-15 05:27:40|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|0
1634275670000|2021-10-15 05:27:50|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|0
1634275680000|2021-10-15 05:28:00|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|0
1634275690000|2021-10-15 05:28:10|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634275700000|2021-10-15 05:28:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|0
1634275720000|2021-10-15 05:28:40|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634275730000|2021-10-15 05:28:50|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|1
1634275740000|2021-10-15 05:29:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634275750000|2021-10-15 05:29:10|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|1
1634275770000|2021-10-15 05:29:30|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|1
1634275780000|2021-10-15 05:29:40|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634275790000|2021-10-15 05:29:50|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|1
1634275800000|2021-10-15 05:30:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|2
1634275810000|2021-10-15 05:30:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1634275820000|2021-10-15 05:30:20|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634275830000|2021-10-15 05:30:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1634275840000|2021-10-15 05:30:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1634275850000|2021-10-15 05:30:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634275860000|2021-10-15 05:31:00|2282.7|2282.4|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|6
1634275870000|2021-10-15 05:31:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634275880000|2021-10-15 05:31:20|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|2
1634275890000|2021-10-15 05:31:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634275900000|2021-10-15 05:31:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634275910000|2021-10-15 05:31:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1634275920000|2021-10-15 05:32:00|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634275930000|2021-10-15 05:32:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634275940000|2021-10-15 05:32:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|10
1634275950000|2021-10-15 05:32:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|3
1634275970000|2021-10-15 05:32:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1634275980000|2021-10-15 05:33:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1634276000000|2021-10-15 05:33:20|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634276010000|2021-10-15 05:33:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634276040000|2021-10-15 05:34:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634276050000|2021-10-15 05:34:10|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634276060000|2021-10-15 05:34:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634276070000|2021-10-15 05:34:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634276080000|2021-10-15 05:34:40|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634276090000|2021-10-15 05:34:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634276100000|2021-10-15 05:35:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634276110000|2021-10-15 05:35:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634276130000|2021-10-15 05:35:30|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|4
1634276150000|2021-10-15 05:35:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634276160000|2021-10-15 05:36:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634276170000|2021-10-15 05:36:10|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634276180000|2021-10-15 05:36:20|||||||||1
1634276200000|2021-10-15 05:36:40|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634276210000|2021-10-15 05:36:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1634276220000|2021-10-15 05:37:00|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|2
1634276230000|2021-10-15 05:37:10|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|3
1634276260000|2021-10-15 05:37:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634276270000|2021-10-15 05:37:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1634276280000|2021-10-15 05:38:00|||||||||4
1634276290000|2021-10-15 05:38:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1634276310000|2021-10-15 05:38:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|4
1634276320000|2021-10-15 05:38:40|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|0
1634276330000|2021-10-15 05:38:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1634276340000|2021-10-15 05:39:00|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|0
1634276350000|2021-10-15 05:39:10|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634276360000|2021-10-15 05:39:20|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|40
1634276370000|2021-10-15 05:39:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|9
1634276380000|2021-10-15 05:39:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634276390000|2021-10-15 05:39:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|2
1634276400000|2021-10-15 05:40:00|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|2
1634276410000|2021-10-15 05:40:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634276420000|2021-10-15 05:40:20|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634276430000|2021-10-15 05:40:30|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1634276440000|2021-10-15 05:40:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634276450000|2021-10-15 05:40:50|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|3
1634276460000|2021-10-15 05:41:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1634276470000|2021-10-15 05:41:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|5
1634276480000|2021-10-15 05:41:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634276490000|2021-10-15 05:41:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|3
1634276500000|2021-10-15 05:41:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634276510000|2021-10-15 05:41:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.3|2282|1
1634276520000|2021-10-15 05:42:00|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.2|2281.9|6
1634276530000|2021-10-15 05:42:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|5
1634276540000|2021-10-15 05:42:20|||||||||4
1634276550000|2021-10-15 05:42:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|4
1634276560000|2021-10-15 05:42:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1634276570000|2021-10-15 05:42:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|6
1634276580000|2021-10-15 05:43:00|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|12
1634276590000|2021-10-15 05:43:10|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|11
1634276600000|2021-10-15 05:43:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|5
1634276610000|2021-10-15 05:43:30|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634276620000|2021-10-15 05:43:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|3
1634276630000|2021-10-15 05:43:50|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|5
1634276640000|2021-10-15 05:44:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|12
1634276650000|2021-10-15 05:44:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|2
1634276660000|2021-10-15 05:44:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|11
1634276680000|2021-10-15 05:44:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1634276690000|2021-10-15 05:44:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1634276700000|2021-10-15 05:45:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|3
1634276710000|2021-10-15 05:45:10|||||||||10
1634276720000|2021-10-15 05:45:20|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1634276730000|2021-10-15 05:45:30|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634276740000|2021-10-15 05:45:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1634276750000|2021-10-15 05:45:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1634276760000|2021-10-15 05:46:00|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|0
1634276770000|2021-10-15 05:46:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634276780000|2021-10-15 05:46:20|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634276790000|2021-10-15 05:46:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634276800000|2021-10-15 05:46:40|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|1
1634276810000|2021-10-15 05:46:50|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634276820000|2021-10-15 05:47:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|1
1634276830000|2021-10-15 05:47:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634276840000|2021-10-15 05:47:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1634276860000|2021-10-15 05:47:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634276870000|2021-10-15 05:47:50|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634276880000|2021-10-15 05:48:00|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|1
1634276890000|2021-10-15 05:48:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|1
1634276900000|2021-10-15 05:48:20|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|0
1634276910000|2021-10-15 05:48:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634276920000|2021-10-15 05:48:40|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1634276930000|2021-10-15 05:48:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634276940000|2021-10-15 05:49:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|0
1634276950000|2021-10-15 05:49:10|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634276960000|2021-10-15 05:49:20|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|0
1634276970000|2021-10-15 05:49:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634276990000|2021-10-15 05:49:50|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|2
1634277000000|2021-10-15 05:50:00|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|1
1634277010000|2021-10-15 05:50:10|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.8|2281.5|3
1634277020000|2021-10-15 05:50:20|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634277030000|2021-10-15 05:50:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|0
1634277040000|2021-10-15 05:50:40|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634277050000|2021-10-15 05:50:50|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|0
1634277060000|2021-10-15 05:51:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634277070000|2021-10-15 05:51:10|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634277080000|2021-10-15 05:51:20|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634277090000|2021-10-15 05:51:30|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634277100000|2021-10-15 05:51:40|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|0
1634277110000|2021-10-15 05:51:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634277120000|2021-10-15 05:52:00|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|6
1634277130000|2021-10-15 05:52:10|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634277140000|2021-10-15 05:52:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634277150000|2021-10-15 05:52:30|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|1
1634277180000|2021-10-15 05:53:00|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|2
1634277190000|2021-10-15 05:53:10|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634277200000|2021-10-15 05:53:20|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634277210000|2021-10-15 05:53:30|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|2
1634277230000|2021-10-15 05:53:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1634277240000|2021-10-15 05:54:00|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|0
1634277250000|2021-10-15 05:54:10|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|0
1634277260000|2021-10-15 05:54:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|1
1634277270000|2021-10-15 05:54:30|2282.3|2282|2282.4|2282.1|2282.6|2282.3|2282.3|2282|5
1634277280000|2021-10-15 05:54:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|3
1634277290000|2021-10-15 05:54:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|6
1634277300000|2021-10-15 05:55:00|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|3
1634277310000|2021-10-15 05:55:10|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|1
1634277320000|2021-10-15 05:55:20|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|3
1634277330000|2021-10-15 05:55:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|0
1634277340000|2021-10-15 05:55:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634277350000|2021-10-15 05:55:50|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|1
1634277360000|2021-10-15 05:56:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634277370000|2021-10-15 05:56:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634277380000|2021-10-15 05:56:20|||||||||1
1634277390000|2021-10-15 05:56:30|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634277400000|2021-10-15 05:56:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634277410000|2021-10-15 05:56:50|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634277420000|2021-10-15 05:57:00|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|0
1634277440000|2021-10-15 05:57:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|0
1634277450000|2021-10-15 05:57:30|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|2
1634277460000|2021-10-15 05:57:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634277470000|2021-10-15 05:57:50|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634277480000|2021-10-15 05:58:00|2283|2282.7|2283.3|2283|2283.4|2283.1|2283|2282.7|2
1634277490000|2021-10-15 05:58:10|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|2
1634277500000|2021-10-15 05:58:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1634277510000|2021-10-15 05:58:30|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2282.9|2282.6|1
1634277520000|2021-10-15 05:58:40|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634277530000|2021-10-15 05:58:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|0
1634277540000|2021-10-15 05:59:00|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|1
1634277550000|2021-10-15 05:59:10|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|1
1634277560000|2021-10-15 05:59:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1634277580000|2021-10-15 05:59:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|1
1634277590000|2021-10-15 05:59:50|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|1
1634277600000|2021-10-15 06:00:00|2283.1|2282.8|2283.3|2283|2283.7|2283.4|2283.1|2282.8|12
1634277610000|2021-10-15 06:00:10|2283.2|2282.9|2283.3|2283|2283.5|2283.2|2283.2|2282.9|1
1634277620000|2021-10-15 06:00:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634277630000|2021-10-15 06:00:30|2283.3|2283|2283|2282.7|2283.4|2283.1|2282.9|2282.6|18
1634277640000|2021-10-15 06:00:40|2282.9|2282.6|2283.4|2283.1|2283.4|2283.1|2282.9|2282.6|1
1634277650000|2021-10-15 06:00:50|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|2
1634277660000|2021-10-15 06:01:00|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|7
1634277670000|2021-10-15 06:01:10|2283.8|2283.5|2284.4|2284.1|2284.5|2284.2|2283.8|2283.5|11
1634277680000|2021-10-15 06:01:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.3|2284|9
1634277690000|2021-10-15 06:01:30|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|0
1634277700000|2021-10-15 06:01:40|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|0
1634277710000|2021-10-15 06:01:50|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|1
1634277720000|2021-10-15 06:02:00|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|2
1634277730000|2021-10-15 06:02:10|2284.4|2284.1|2284|2283.7|2284.5|2284.2|2284|2283.7|1
1634277740000|2021-10-15 06:02:20|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|2
1634277750000|2021-10-15 06:02:30|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284|2283.7|1
1634277760000|2021-10-15 06:02:40|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|2
1634277770000|2021-10-15 06:02:50|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|1
1634277780000|2021-10-15 06:03:00|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.1|2283.8|2
1634277790000|2021-10-15 06:03:10|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|2
1634277800000|2021-10-15 06:03:20|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|1
1634277810000|2021-10-15 06:03:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|0
1634277820000|2021-10-15 06:03:40|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|2
1634277830000|2021-10-15 06:03:50|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.3|2284|2
1634277840000|2021-10-15 06:04:00|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.3|2284|3
1634277850000|2021-10-15 06:04:10|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|1
1634277860000|2021-10-15 06:04:20|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|0
1634277870000|2021-10-15 06:04:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|0
1634277880000|2021-10-15 06:04:40|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|0
1634277890000|2021-10-15 06:04:50|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|3
1634277900000|2021-10-15 06:05:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|3
1634277910000|2021-10-15 06:05:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|9
1634277920000|2021-10-15 06:05:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|4
1634277930000|2021-10-15 06:05:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|14
1634277940000|2021-10-15 06:05:40|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1634277950000|2021-10-15 06:05:50|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1634277960000|2021-10-15 06:06:00|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|15
1634277970000|2021-10-15 06:06:10|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|0
1634277980000|2021-10-15 06:06:20|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|0
1634277990000|2021-10-15 06:06:30|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|1
1634278000000|2021-10-15 06:06:40|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|0
1634278010000|2021-10-15 06:06:50|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2
1634278020000|2021-10-15 06:07:00|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.3|2284|12
1634278030000|2021-10-15 06:07:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|0
1634278050000|2021-10-15 06:07:30|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|4
1634278060000|2021-10-15 06:07:40|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284.3|2284|0
1634278070000|2021-10-15 06:07:50|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|1
1634278080000|2021-10-15 06:08:00|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|0
1634278090000|2021-10-15 06:08:10|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|2
1634278100000|2021-10-15 06:08:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|0
1634278110000|2021-10-15 06:08:30|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|0
1634278120000|2021-10-15 06:08:40|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|2
1634278130000|2021-10-15 06:08:50|2284.3|2284|2284.1|2283.8|2284.3|2284|2284.1|2283.8|1
1634278140000|2021-10-15 06:09:00|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|1
1634278150000|2021-10-15 06:09:10|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284.1|2283.8|8
1634278160000|2021-10-15 06:09:20|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|0
1634278170000|2021-10-15 06:09:30|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|1
1634278180000|2021-10-15 06:09:40|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|1
1634278190000|2021-10-15 06:09:50|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|0
1634278200000|2021-10-15 06:10:00|2284.3|2284|2283.9|2283.6|2284.4|2284.1|2283.7|2283.4|29
1634278210000|2021-10-15 06:10:10|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|0
1634278220000|2021-10-15 06:10:20|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|0
1634278230000|2021-10-15 06:10:30|2283.9|2283.6|2283.7|2283.4|2284|2283.7|2283.7|2283.4|2
1634278240000|2021-10-15 06:10:40|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|0
1634278250000|2021-10-15 06:10:50|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1634278260000|2021-10-15 06:11:00|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|4
1634278270000|2021-10-15 06:11:10|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|1
1634278280000|2021-10-15 06:11:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1634278290000|2021-10-15 06:11:30|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1634278300000|2021-10-15 06:11:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634278310000|2021-10-15 06:11:50|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.3|2283|3
1634278320000|2021-10-15 06:12:00|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|3
1634278330000|2021-10-15 06:12:10|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634278340000|2021-10-15 06:12:20|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2282.8|2282.5|0
1634278350000|2021-10-15 06:12:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|2
1634278360000|2021-10-15 06:12:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|1
1634278370000|2021-10-15 06:12:50|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634278380000|2021-10-15 06:13:00|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634278390000|2021-10-15 06:13:10|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|3
1634278400000|2021-10-15 06:13:20|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|3
1634278410000|2021-10-15 06:13:30|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|1
1634278420000|2021-10-15 06:13:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|0
1634278440000|2021-10-15 06:14:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|9
1634278450000|2021-10-15 06:14:10|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|5
1634278460000|2021-10-15 06:14:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|3
1634278470000|2021-10-15 06:14:30|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|2
1634278480000|2021-10-15 06:14:40|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|2
1634278490000|2021-10-15 06:14:50|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|17
1634278500000|2021-10-15 06:15:00|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.2|2281.9|4
1634278510000|2021-10-15 06:15:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634278520000|2021-10-15 06:15:20|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|3
1634278530000|2021-10-15 06:15:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|2
1634278540000|2021-10-15 06:15:40|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|6
1634278550000|2021-10-15 06:15:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634278560000|2021-10-15 06:16:00|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|4
1634278570000|2021-10-15 06:16:10|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|0
1634278580000|2021-10-15 06:16:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634278590000|2021-10-15 06:16:30|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|4
1634278600000|2021-10-15 06:16:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|2
1634278610000|2021-10-15 06:16:50|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|8
1634278620000|2021-10-15 06:17:00|2281.2|2280.9|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|2
1634278630000|2021-10-15 06:17:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634278640000|2021-10-15 06:17:20|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|9
1634278650000|2021-10-15 06:17:30|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|1
1634278660000|2021-10-15 06:17:40|2281.5|2281.2|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|1
1634278670000|2021-10-15 06:17:50|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|2
1634278680000|2021-10-15 06:18:00|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|2
1634278690000|2021-10-15 06:18:10|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1634278700000|2021-10-15 06:18:20|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|1
1634278710000|2021-10-15 06:18:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1634278720000|2021-10-15 06:18:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|2
1634278730000|2021-10-15 06:18:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1634278740000|2021-10-15 06:19:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1634278750000|2021-10-15 06:19:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634278760000|2021-10-15 06:19:20|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634278770000|2021-10-15 06:19:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634278780000|2021-10-15 06:19:40|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|5
1634278790000|2021-10-15 06:19:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|4
1634278800000|2021-10-15 06:20:00|2281.9|2281.6|2281.4|2281.1|2281.9|2281.6|2281.4|2281.1|1
1634278810000|2021-10-15 06:20:10|2281.5|2281.2|2280.9|2280.6|2281.5|2281.2|2280.9|2280.6|13
1634278820000|2021-10-15 06:20:20|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.5|2280.2|2
1634278830000|2021-10-15 06:20:30|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|2
1634278840000|2021-10-15 06:20:40|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|2
1634278850000|2021-10-15 06:20:50|2280.7|2280.4|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|0
1634278860000|2021-10-15 06:21:00|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|3
1634278870000|2021-10-15 06:21:10|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.8|2280.5|6
1634278880000|2021-10-15 06:21:20|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|1
1634278900000|2021-10-15 06:21:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|5
1634278910000|2021-10-15 06:21:50|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|1
1634278920000|2021-10-15 06:22:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634278930000|2021-10-15 06:22:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634278940000|2021-10-15 06:22:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|1
1634278950000|2021-10-15 06:22:30|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634278960000|2021-10-15 06:22:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634278970000|2021-10-15 06:22:50|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|2
1634278980000|2021-10-15 06:23:00|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|8
1634278990000|2021-10-15 06:23:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|1
1634279000000|2021-10-15 06:23:20|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634279010000|2021-10-15 06:23:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1634279020000|2021-10-15 06:23:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1634279030000|2021-10-15 06:23:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634279040000|2021-10-15 06:24:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634279050000|2021-10-15 06:24:10|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634279060000|2021-10-15 06:24:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634279070000|2021-10-15 06:24:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634279080000|2021-10-15 06:24:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634279090000|2021-10-15 06:24:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1634279100000|2021-10-15 06:25:00|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634279110000|2021-10-15 06:25:10|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|2
1634279120000|2021-10-15 06:25:20|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|2
1634279130000|2021-10-15 06:25:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|1
1634279140000|2021-10-15 06:25:40|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|1
1634279150000|2021-10-15 06:25:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1634279160000|2021-10-15 06:26:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|1
1634279170000|2021-10-15 06:26:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|2
1634279180000|2021-10-15 06:26:20|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|0
1634279190000|2021-10-15 06:26:30|2280.5|2280.2|2280.9|2280.6|2280.9|2280.6|2280.4|2280.1|9
1634279200000|2021-10-15 06:26:40|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|1
1634279210000|2021-10-15 06:26:50|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|3
1634279220000|2021-10-15 06:27:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|0
1634279230000|2021-10-15 06:27:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|2
1634279240000|2021-10-15 06:27:20|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|0
1634279250000|2021-10-15 06:27:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634279260000|2021-10-15 06:27:40|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634279270000|2021-10-15 06:27:50|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|0
1634279280000|2021-10-15 06:28:00|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|1
1634279290000|2021-10-15 06:28:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634279310000|2021-10-15 06:28:30|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|1
1634279320000|2021-10-15 06:28:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|6
1634279330000|2021-10-15 06:28:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|11
1634279340000|2021-10-15 06:29:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634279350000|2021-10-15 06:29:10|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|12
1634279360000|2021-10-15 06:29:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634279370000|2021-10-15 06:29:30|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|7
1634279380000|2021-10-15 06:29:40|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|4
1634279390000|2021-10-15 06:29:50|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.3|2281|3
1634279400000|2021-10-15 06:30:00|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.3|2281|7
1634279410000|2021-10-15 06:30:10|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|10
1634279420000|2021-10-15 06:30:20|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634279430000|2021-10-15 06:30:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634279440000|2021-10-15 06:30:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|3
1634279450000|2021-10-15 06:30:50|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|0
1634279460000|2021-10-15 06:31:00|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|5
1634279470000|2021-10-15 06:31:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634279480000|2021-10-15 06:31:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|1
1634279490000|2021-10-15 06:31:30|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|1
1634279500000|2021-10-15 06:31:40|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634279510000|2021-10-15 06:31:50|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281|2280.7|3
1634279520000|2021-10-15 06:32:00|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|0
1634279530000|2021-10-15 06:32:10|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|1
1634279540000|2021-10-15 06:32:20|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|10
1634279550000|2021-10-15 06:32:30|2280.5|2280.2|2280.5|2280.2|2280.7|2280.4|2280.4|2280.1|4
1634279560000|2021-10-15 06:32:40|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|3
1634279570000|2021-10-15 06:32:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634279580000|2021-10-15 06:33:00|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.9|2280.6|7
1634279590000|2021-10-15 06:33:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634279600000|2021-10-15 06:33:20|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|0
1634279610000|2021-10-15 06:33:30|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634279620000|2021-10-15 06:33:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634279630000|2021-10-15 06:33:50|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634279640000|2021-10-15 06:34:00|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|0
1634279650000|2021-10-15 06:34:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281|2280.7|0
1634279660000|2021-10-15 06:34:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634279670000|2021-10-15 06:34:30|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.8|2280.5|5
1634279680000|2021-10-15 06:34:40|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|1
1634279690000|2021-10-15 06:34:50|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.7|2280.4|0
1634279700000|2021-10-15 06:35:00|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|0
1634279720000|2021-10-15 06:35:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1634279730000|2021-10-15 06:35:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.2|2279.9|3
1634279740000|2021-10-15 06:35:40|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|5
1634279750000|2021-10-15 06:35:50|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|1
1634279760000|2021-10-15 06:36:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|1
1634279770000|2021-10-15 06:36:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|0
1634279780000|2021-10-15 06:36:20|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|1
1634279790000|2021-10-15 06:36:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634279800000|2021-10-15 06:36:40|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.3|2280|0
1634279810000|2021-10-15 06:36:50|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634279820000|2021-10-15 06:37:00|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|1
1634279830000|2021-10-15 06:37:10|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|1
1634279840000|2021-10-15 06:37:20|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634279860000|2021-10-15 06:37:40|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|1
1634279870000|2021-10-15 06:37:50|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|1
1634279880000|2021-10-15 06:38:00|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|0
1634279890000|2021-10-15 06:38:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634279910000|2021-10-15 06:38:30|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|2
1634279930000|2021-10-15 06:38:50|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634279940000|2021-10-15 06:39:00|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634279950000|2021-10-15 06:39:10|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634279960000|2021-10-15 06:39:20|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634279970000|2021-10-15 06:39:30|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|2
1634279980000|2021-10-15 06:39:40|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1634279990000|2021-10-15 06:39:50|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634280000000|2021-10-15 06:40:00|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|1
1634280010000|2021-10-15 06:40:10|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634280020000|2021-10-15 06:40:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|2
1634280030000|2021-10-15 06:40:30|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|1
1634280040000|2021-10-15 06:40:40|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|3
1634280050000|2021-10-15 06:40:50|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|1
1634280060000|2021-10-15 06:41:00|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|0
1634280070000|2021-10-15 06:41:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1634280080000|2021-10-15 06:41:20|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|1
1634280090000|2021-10-15 06:41:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634280100000|2021-10-15 06:41:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634280110000|2021-10-15 06:41:50|2280|2279.7|2280.3|2280|2280.3|2280|2280|2279.7|12
1634280120000|2021-10-15 06:42:00|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|0
1634280140000|2021-10-15 06:42:20|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|1
1634280150000|2021-10-15 06:42:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|0
1634280160000|2021-10-15 06:42:40|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634280170000|2021-10-15 06:42:50|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634280180000|2021-10-15 06:43:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634280190000|2021-10-15 06:43:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|3
1634280200000|2021-10-15 06:43:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634280210000|2021-10-15 06:43:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1634280240000|2021-10-15 06:44:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634280250000|2021-10-15 06:44:10|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634280260000|2021-10-15 06:44:20|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|1
1634280270000|2021-10-15 06:44:30|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|0
1634280280000|2021-10-15 06:44:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1634280290000|2021-10-15 06:44:50|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|2
1634280300000|2021-10-15 06:45:00|2280.8|2280.5|2280.4|2280.1|2280.8|2280.5|2280.4|2280.1|1
1634280310000|2021-10-15 06:45:10|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|2
1634280320000|2021-10-15 06:45:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1634280330000|2021-10-15 06:45:30|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|3
1634280340000|2021-10-15 06:45:40|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.3|2280|2
1634280350000|2021-10-15 06:45:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|0
1634280360000|2021-10-15 06:46:00|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|0
1634280370000|2021-10-15 06:46:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634280380000|2021-10-15 06:46:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634280390000|2021-10-15 06:46:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634280400000|2021-10-15 06:46:40|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634280410000|2021-10-15 06:46:50|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|0
1634280420000|2021-10-15 06:47:00|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|2
1634280430000|2021-10-15 06:47:10|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|0
1634280440000|2021-10-15 06:47:20|2280.5|2280.2|2280.5|2280.2|2280.7|2280.4|2280.4|2280.1|0
1634280450000|2021-10-15 06:47:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634280460000|2021-10-15 06:47:40|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634280470000|2021-10-15 06:47:50|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|1
1634280480000|2021-10-15 06:48:00|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.3|2280|7
1634280490000|2021-10-15 06:48:10|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|0
1634280500000|2021-10-15 06:48:20|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634280510000|2021-10-15 06:48:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|3
1634280520000|2021-10-15 06:48:40|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|3
1634280530000|2021-10-15 06:48:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|2
1634280540000|2021-10-15 06:49:00|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|3
1634280550000|2021-10-15 06:49:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|0
1634280560000|2021-10-15 06:49:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1634280570000|2021-10-15 06:49:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634280580000|2021-10-15 06:49:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|1
1634280590000|2021-10-15 06:49:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634280600000|2021-10-15 06:50:00|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|2
1634280610000|2021-10-15 06:50:10|||||||||2
1634280620000|2021-10-15 06:50:20|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|6
1634280630000|2021-10-15 06:50:30|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|3
1634280640000|2021-10-15 06:50:40|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634280650000|2021-10-15 06:50:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634280660000|2021-10-15 06:51:00|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634280670000|2021-10-15 06:51:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|1
1634280680000|2021-10-15 06:51:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634280690000|2021-10-15 06:51:30|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|3
1634280700000|2021-10-15 06:51:40|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|1
1634280710000|2021-10-15 06:51:50|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.5|2280.2|1
1634280720000|2021-10-15 06:52:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634280730000|2021-10-15 06:52:10|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634280750000|2021-10-15 06:52:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634280760000|2021-10-15 06:52:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.8|2280.5|0
1634280770000|2021-10-15 06:52:50|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634280780000|2021-10-15 06:53:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634280800000|2021-10-15 06:53:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|2
1634280810000|2021-10-15 06:53:30|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|3
1634280820000|2021-10-15 06:53:40|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|4
1634280830000|2021-10-15 06:53:50|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|5
1634280840000|2021-10-15 06:54:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|1
1634280850000|2021-10-15 06:54:10|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|1
1634280860000|2021-10-15 06:54:20|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634280870000|2021-10-15 06:54:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634280880000|2021-10-15 06:54:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634280890000|2021-10-15 06:54:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634280900000|2021-10-15 06:55:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|4
1634280910000|2021-10-15 06:55:10|2281.3|2281|2281.1|2280.8|2281.3|2281|2281|2280.7|1
1634280920000|2021-10-15 06:55:20|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|3
1634280930000|2021-10-15 06:55:30|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1634280940000|2021-10-15 06:55:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634280950000|2021-10-15 06:55:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634280960000|2021-10-15 06:56:00|2281.5|2281.2|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|10
1634280970000|2021-10-15 06:56:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|1
1634280980000|2021-10-15 06:56:20|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|4
1634280990000|2021-10-15 06:56:30|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634281000000|2021-10-15 06:56:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1634281010000|2021-10-15 06:56:50|2281.9|2281.6|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|13
1634281020000|2021-10-15 06:57:00|2282|2281.7|2282.3|2282|2282.3|2282|2281.9|2281.6|1
1634281030000|2021-10-15 06:57:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|16
1634281040000|2021-10-15 06:57:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1634281050000|2021-10-15 06:57:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|1
1634281060000|2021-10-15 06:57:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|2
1634281070000|2021-10-15 06:57:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634281080000|2021-10-15 06:58:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|3
1634281090000|2021-10-15 06:58:10|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|7
1634281100000|2021-10-15 06:58:20|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.3|2282|16
1634281110000|2021-10-15 06:58:30|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|3
1634281120000|2021-10-15 06:58:40|2282.6|2282.3|2282.9|2282.6|2283|2282.7|2282.6|2282.3|25
1634281130000|2021-10-15 06:58:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|4
1634281140000|2021-10-15 06:59:00|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|3
1634281150000|2021-10-15 06:59:10|2282.7|2282.4|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|2
1634281160000|2021-10-15 06:59:20|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|3
1634281170000|2021-10-15 06:59:30|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|4
1634281180000|2021-10-15 06:59:40|2282.5|2282.2|2282.3|2282|2282.6|2282.3|2282.3|2282|2
1634281190000|2021-10-15 06:59:50|2282.1|2281.8|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|5
1634281200000|2021-10-15 07:00:00|2282.3|2282|2281.1|2280.8|2282.6|2282.3|2281.1|2280.8|73
1634281210000|2021-10-15 07:00:10|2281|2280.7|2281.7|2281.4|2281.7|2281.4|2281|2280.7|19
1634281220000|2021-10-15 07:00:20|2281.6|2281.3|2282|2281.7|2282.1|2281.8|2281.5|2281.2|5
1634281230000|2021-10-15 07:00:30|2282.1|2281.8|2281.7|2281.4|2282.1|2281.8|2281.5|2281.2|1
1634281240000|2021-10-15 07:00:40|2281.6|2281.3|2281.6|2281.3|2281.9|2281.6|2281.4|2281.1|6
1634281250000|2021-10-15 07:00:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|0
1634281260000|2021-10-15 07:01:00|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.1|2280.8|6
1634281270000|2021-10-15 07:01:10|2281.7|2281.4|2282.2|2281.9|2282.2|2281.9|2281.5|2281.2|3
1634281280000|2021-10-15 07:01:20|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|1
1634281290000|2021-10-15 07:01:30|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|4
1634281300000|2021-10-15 07:01:40|2281.9|2281.6|2281.7|2281.4|2282|2281.7|2281.7|2281.4|8
1634281310000|2021-10-15 07:01:50|2281.6|2281.3|2281.3|2281|2281.7|2281.4|2281.2|2280.9|7
1634281320000|2021-10-15 07:02:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|5
1634281330000|2021-10-15 07:02:10|2281|2280.7|2281.2|2280.9|2281.3|2281|2281|2280.7|2
1634281340000|2021-10-15 07:02:20|2281.1|2280.8|2281.4|2281.1|2281.6|2281.3|2281.1|2280.8|5
1634281350000|2021-10-15 07:02:30|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2280.9|2280.6|15
1634281360000|2021-10-15 07:02:40|2280.9|2280.6|2281.3|2281|2281.3|2281|2280.9|2280.6|11
1634281370000|2021-10-15 07:02:50|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281|2280.7|4
1634281380000|2021-10-15 07:03:00|2281.3|2281|2281.8|2281.5|2281.9|2281.6|2281.3|2281|4
1634281390000|2021-10-15 07:03:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|1
1634281400000|2021-10-15 07:03:20|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2282|2281.7|14
1634281410000|2021-10-15 07:03:30|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.2|2281.9|1
1634281420000|2021-10-15 07:03:40|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.7|2281.4|5
1634281430000|2021-10-15 07:03:50|2281.8|2281.5|2281.6|2281.3|2282|2281.7|2281.6|2281.3|3
1634281440000|2021-10-15 07:04:00|2281.7|2281.4|2281.7|2281.4|2281.9|2281.6|2281.5|2281.2|7
1634281450000|2021-10-15 07:04:10|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.6|2281.3|4
1634281460000|2021-10-15 07:04:20|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|1
1634281470000|2021-10-15 07:04:30|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|1
1634281480000|2021-10-15 07:04:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634281490000|2021-10-15 07:04:50|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|4
1634281500000|2021-10-15 07:05:00|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|11
1634281510000|2021-10-15 07:05:10|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.6|2281.3|2
1634281520000|2021-10-15 07:05:20|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|10
1634281530000|2021-10-15 07:05:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634281540000|2021-10-15 07:05:40|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|25
1634281550000|2021-10-15 07:05:50|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.4|2282.1|7
1634281560000|2021-10-15 07:06:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.6|2282.3|23
1634281570000|2021-10-15 07:06:10|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|4
1634281580000|2021-10-15 07:06:20|2282.5|2282.2|2282.3|2282|2282.6|2282.3|2282.3|2282|2
1634281590000|2021-10-15 07:06:30|2282.4|2282.1|2282.7|2282.4|2282.8|2282.5|2282.3|2282|6
1634281600000|2021-10-15 07:06:40|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|1
1634281610000|2021-10-15 07:06:50|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|2
1634281620000|2021-10-15 07:07:00|2282.7|2282.4|2282.5|2282.2|2282.8|2282.5|2282.4|2282.1|5
1634281630000|2021-10-15 07:07:10|2282.6|2282.3|2282.9|2282.6|2283|2282.7|2282.5|2282.2|1
1634281640000|2021-10-15 07:07:20|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|22
1634281650000|2021-10-15 07:07:30|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|12
1634281660000|2021-10-15 07:07:40|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|5
1634281670000|2021-10-15 07:07:50|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.1|2282.8|0
1634281680000|2021-10-15 07:08:00|2283.3|2283|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|6
1634281690000|2021-10-15 07:08:10|2283.4|2283.1|2283.3|2283|2283.6|2283.3|2283.3|2283|24
1634281700000|2021-10-15 07:08:20|2283.4|2283.1|2283.7|2283.4|2283.7|2283.4|2283.3|2283|13
1634281710000|2021-10-15 07:08:30|2283.6|2283.3|2283.3|2283|2283.7|2283.4|2283.3|2283|2
1634281720000|2021-10-15 07:08:40|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|3
1634281730000|2021-10-15 07:08:50|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|1
1634281740000|2021-10-15 07:09:00|2283.2|2282.9|2283.4|2283.1|2283.6|2283.3|2283.2|2282.9|6
1634281750000|2021-10-15 07:09:10|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|0
1634281760000|2021-10-15 07:09:20|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|2
1634281770000|2021-10-15 07:09:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.3|2283|0
1634281780000|2021-10-15 07:09:40|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|5
1634281790000|2021-10-15 07:09:50|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|4
1634281800000|2021-10-15 07:10:00|2283.4|2283.1|2283.5|2283.2|2283.7|2283.4|2283.3|2283|8
1634281810000|2021-10-15 07:10:10|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|4
1634281820000|2021-10-15 07:10:20|2283.5|2283.2|2283|2282.7|2283.5|2283.2|2283|2282.7|0
1634281830000|2021-10-15 07:10:30|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.9|2282.6|6
1634281840000|2021-10-15 07:10:40|2283.1|2282.8|2283.2|2282.9|2283.3|2283|2283|2282.7|8
1634281850000|2021-10-15 07:10:50|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|0
1634281860000|2021-10-15 07:11:00|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|2
1634281870000|2021-10-15 07:11:10|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.8|2282.5|4
1634281880000|2021-10-15 07:11:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|3
1634281890000|2021-10-15 07:11:30|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|5
1634281900000|2021-10-15 07:11:40|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|5
1634281910000|2021-10-15 07:11:50|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|1
1634281920000|2021-10-15 07:12:00|2282.7|2282.4|2283|2282.7|2283.1|2282.8|2282.7|2282.4|5
1634281930000|2021-10-15 07:12:10|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.8|2282.5|1
1634281940000|2021-10-15 07:12:20|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|2
1634281950000|2021-10-15 07:12:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|1
1634281960000|2021-10-15 07:12:40|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|4
1634281970000|2021-10-15 07:12:50|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|0
1634281980000|2021-10-15 07:13:00|2282.8|2282.5|2283.3|2283|2283.3|2283|2282.8|2282.5|9
1634281990000|2021-10-15 07:13:10|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|0
1634282000000|2021-10-15 07:13:20|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|0
1634282010000|2021-10-15 07:13:30|2283|2282.7|2283.1|2282.8|2283.2|2282.9|2282.9|2282.6|8
1634282020000|2021-10-15 07:13:40|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|0
1634282030000|2021-10-15 07:13:50|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634282040000|2021-10-15 07:14:00|2283.1|2282.8|2283.3|2283|2283.5|2283.2|2283.1|2282.8|5
1634282050000|2021-10-15 07:14:10|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283|2282.7|0
1634282060000|2021-10-15 07:14:20|2283|2282.7|2283.1|2282.8|2283.3|2283|2283|2282.7|0
1634282070000|2021-10-15 07:14:30|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|6
1634282080000|2021-10-15 07:14:40|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|4
1634282090000|2021-10-15 07:14:50|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|1
1634282100000|2021-10-15 07:15:00|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|15
1634282110000|2021-10-15 07:15:10|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|2
1634282120000|2021-10-15 07:15:20|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|0
1634282130000|2021-10-15 07:15:30|2283.7|2283.4|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|8
1634282140000|2021-10-15 07:15:40|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|3
1634282150000|2021-10-15 07:15:50|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.8|2283.5|1
1634282160000|2021-10-15 07:16:00|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|11
1634282170000|2021-10-15 07:16:10|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|4
1634282180000|2021-10-15 07:16:20|2283.9|2283.6|2284|2283.7|2284.3|2284|2283.9|2283.6|5
1634282190000|2021-10-15 07:16:30|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.8|2283.5|5
1634282200000|2021-10-15 07:16:40|2284|2283.7|2283.7|2283.4|2284|2283.7|2283.7|2283.4|7
1634282210000|2021-10-15 07:16:50|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|2
1634282220000|2021-10-15 07:17:00|2283.9|2283.6|2283.6|2283.3|2284|2283.7|2283.6|2283.3|1
1634282230000|2021-10-15 07:17:10|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|3
1634282240000|2021-10-15 07:17:20|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|6
1634282250000|2021-10-15 07:17:30|2283.7|2283.4|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|10
1634282260000|2021-10-15 07:17:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|1
1634282270000|2021-10-15 07:17:50|2283.3|2283|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|10
1634282280000|2021-10-15 07:18:00|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|8
1634282290000|2021-10-15 07:18:10|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.7|2282.4|3
1634282300000|2021-10-15 07:18:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|9
1634282310000|2021-10-15 07:18:30|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|4
1634282320000|2021-10-15 07:18:40|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|1
1634282330000|2021-10-15 07:18:50|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|9
1634282340000|2021-10-15 07:19:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|12
1634282350000|2021-10-15 07:19:10|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.3|2282|4
1634282360000|2021-10-15 07:19:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.3|2282|3
1634282370000|2021-10-15 07:19:30|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|6
1634282380000|2021-10-15 07:19:40|2282.5|2282.2|2282.1|2281.8|2282.6|2282.3|2282.1|2281.8|9
1634282390000|2021-10-15 07:19:50|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.2|2281.9|1
1634282400000|2021-10-15 07:20:00|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|14
1634282410000|2021-10-15 07:20:10|2282.3|2282|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|1
1634282420000|2021-10-15 07:20:20|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|1
1634282430000|2021-10-15 07:20:30|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282|2281.7|13
1634282440000|2021-10-15 07:20:40|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.6|2281.3|7
1634282450000|2021-10-15 07:20:50|2281.6|2281.3|2282.1|2281.8|2282.1|2281.8|2281.6|2281.3|9
1634282460000|2021-10-15 07:21:00|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|5
1634282470000|2021-10-15 07:21:10|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|1
1634282480000|2021-10-15 07:21:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|3
1634282490000|2021-10-15 07:21:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|2
1634282500000|2021-10-15 07:21:40|2282.5|2282.2|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|18
1634282510000|2021-10-15 07:21:50|2282.9|2282.6|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|3
1634282520000|2021-10-15 07:22:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|6
1634282530000|2021-10-15 07:22:10|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|5
1634282540000|2021-10-15 07:22:20|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.7|2282.4|5
1634282550000|2021-10-15 07:22:30|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634282560000|2021-10-15 07:22:40|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|1
1634282570000|2021-10-15 07:22:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634282580000|2021-10-15 07:23:00|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1634282590000|2021-10-15 07:23:10|2283|2282.7|2283.3|2283|2283.3|2283|2282.9|2282.6|3
1634282600000|2021-10-15 07:23:20|2283.4|2283.1|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|10
1634282610000|2021-10-15 07:23:30|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|16
1634282620000|2021-10-15 07:23:40|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284.1|2283.8|6
1634282630000|2021-10-15 07:23:50|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|3
1634282640000|2021-10-15 07:24:00|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|5
1634282650000|2021-10-15 07:24:10|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|9
1634282660000|2021-10-15 07:24:20|2284|2283.7|2284|2283.7|2284.3|2284|2283.9|2283.6|5
1634282670000|2021-10-15 07:24:30|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|0
1634282680000|2021-10-15 07:24:40|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|3
1634282690000|2021-10-15 07:24:50|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|2
1634282700000|2021-10-15 07:25:00|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.3|2283|20
1634282710000|2021-10-15 07:25:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|3
1634282720000|2021-10-15 07:25:20|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|10
1634282730000|2021-10-15 07:25:30|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|4
1634282740000|2021-10-15 07:25:40|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|3
1634282750000|2021-10-15 07:25:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|10
1634282760000|2021-10-15 07:26:00|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|5
1634282770000|2021-10-15 07:26:10|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.6|2283.3|2
1634282780000|2021-10-15 07:26:20|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.9|2283.6|3
1634282790000|2021-10-15 07:26:30|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|10
1634282800000|2021-10-15 07:26:40|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.3|2284|11
1634282810000|2021-10-15 07:26:50|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.3|2284|2
1634282820000|2021-10-15 07:27:00|2284.4|2284.1|2284.1|2283.8|2284.5|2284.2|2284.1|2283.8|2
1634282830000|2021-10-15 07:27:10|2284.2|2283.9|2284.3|2284|2284.3|2284|2284|2283.7|17
1634282840000|2021-10-15 07:27:20|2284.4|2284.1|2284.3|2284|2284.7|2284.4|2284.3|2284|16
1634282850000|2021-10-15 07:27:30|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284.1|2283.8|2
1634282860000|2021-10-15 07:27:40|2284.3|2284|2284.2|2283.9|2284.3|2284|2284|2283.7|4
1634282870000|2021-10-15 07:27:50|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|1
1634282880000|2021-10-15 07:28:00|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|3
1634282890000|2021-10-15 07:28:10|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284|2283.7|1
1634282900000|2021-10-15 07:28:20|2284.2|2283.9|2283.8|2283.5|2284.3|2284|2283.8|2283.5|9
1634282910000|2021-10-15 07:28:30|2283.7|2283.4|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|1
1634282920000|2021-10-15 07:28:40|2283.7|2283.4|2283.8|2283.5|2284|2283.7|2283.6|2283.3|0
1634282930000|2021-10-15 07:28:50|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.8|2283.5|2
1634282940000|2021-10-15 07:29:00|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.7|2283.4|5
1634282950000|2021-10-15 07:29:10|2284.1|2283.8|2283.6|2283.3|2284.1|2283.8|2283.5|2283.2|8
1634282960000|2021-10-15 07:29:20|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.3|2283|5
1634282970000|2021-10-15 07:29:30|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|0
1634282980000|2021-10-15 07:29:40|2283|2282.7|2283.3|2283|2283.3|2283|2283|2282.7|2
1634282990000|2021-10-15 07:29:50|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634283000000|2021-10-15 07:30:00|2283.2|2282.9|2282.7|2282.4|2283.2|2282.9|2282.3|2282|11
1634283010000|2021-10-15 07:30:10|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.7|2282.4|1
1634283020000|2021-10-15 07:30:20|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283|2282.7|1
1634283030000|2021-10-15 07:30:30|2283.3|2283|2282.8|2282.5|2283.3|2283|2282.7|2282.4|2
1634283040000|2021-10-15 07:30:40|2282.9|2282.6|2282.7|2282.4|2283|2282.7|2282.7|2282.4|1
1634283050000|2021-10-15 07:30:50|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|1
1634283060000|2021-10-15 07:31:00|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|8
1634283070000|2021-10-15 07:31:10|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|3
1634283080000|2021-10-15 07:31:20|2282.5|2282.2|2282.9|2282.6|2282.9|2282.6|2282.5|2282.2|5
1634283090000|2021-10-15 07:31:30|2283|2282.7|2282.9|2282.6|2283.3|2283|2282.9|2282.6|6
1634283100000|2021-10-15 07:31:40|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|11
1634283110000|2021-10-15 07:31:50|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.4|2282.1|1
1634283120000|2021-10-15 07:32:00|2282.6|2282.3|2282.9|2282.6|2283|2282.7|2282.5|2282.2|1
1634283130000|2021-10-15 07:32:10|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.8|2282.5|2
1634283140000|2021-10-15 07:32:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634283150000|2021-10-15 07:32:30|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|0
1634283160000|2021-10-15 07:32:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.8|2282.5|2
1634283170000|2021-10-15 07:32:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634283180000|2021-10-15 07:33:00|2283|2282.7|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|1
1634283190000|2021-10-15 07:33:10|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.7|2282.4|2
1634283200000|2021-10-15 07:33:20|2282.9|2282.6|2283.1|2282.8|2283.2|2282.9|2282.9|2282.6|0
1634283210000|2021-10-15 07:33:30|2283|2282.7|2283|2282.7|2283|2282.7|2282.8|2282.5|1
1634283220000|2021-10-15 07:33:40|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.7|2282.4|4
1634283230000|2021-10-15 07:33:50|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|2
1634283240000|2021-10-15 07:34:00|2283|2282.7|2283.5|2283.2|2283.7|2283.4|2283|2282.7|7
1634283250000|2021-10-15 07:34:10|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|4
1634283260000|2021-10-15 07:34:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|2
1634283270000|2021-10-15 07:34:30|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.2|2282.9|1
1634283280000|2021-10-15 07:34:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|1
1634283290000|2021-10-15 07:34:50|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|0
1634283300000|2021-10-15 07:35:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|4
1634283310000|2021-10-15 07:35:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634283320000|2021-10-15 07:35:20|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283.3|2283|2
1634283330000|2021-10-15 07:35:30|2283.3|2283|2282.7|2282.4|2283.4|2283.1|2282.7|2282.4|11
1634283340000|2021-10-15 07:35:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1634283350000|2021-10-15 07:35:50|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|3
1634283360000|2021-10-15 07:36:00|2282.8|2282.5|2282.8|2282.5|2283|2282.7|2282.7|2282.4|1
1634283370000|2021-10-15 07:36:10|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.8|2282.5|2
1634283380000|2021-10-15 07:36:20|2282.9|2282.6|2282.7|2282.4|2283|2282.7|2282.7|2282.4|0
1634283390000|2021-10-15 07:36:30|2282.6|2282.3|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|2
1634283400000|2021-10-15 07:36:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|1
1634283410000|2021-10-15 07:36:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634283420000|2021-10-15 07:37:00|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|3
1634283430000|2021-10-15 07:37:10|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|2
1634283440000|2021-10-15 07:37:20|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|1
1634283450000|2021-10-15 07:37:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|1
1634283460000|2021-10-15 07:37:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1634283470000|2021-10-15 07:37:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634283480000|2021-10-15 07:38:00|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|4
1634283490000|2021-10-15 07:38:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|1
1634283500000|2021-10-15 07:38:20|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1634283510000|2021-10-15 07:38:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|2
1634283520000|2021-10-15 07:38:40|2281.9|2281.6|2282.2|2281.9|2282.3|2282|2281.9|2281.6|0
1634283530000|2021-10-15 07:38:50|2282.3|2282|2282.1|2281.8|2282.3|2282|2281.9|2281.6|2
1634283540000|2021-10-15 07:39:00|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|2
1634283550000|2021-10-15 07:39:10|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1634283560000|2021-10-15 07:39:20|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|1
1634283570000|2021-10-15 07:39:30|2281.6|2281.3|2282|2281.7|2282|2281.7|2281.6|2281.3|2
1634283580000|2021-10-15 07:39:40|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|1
1634283590000|2021-10-15 07:39:50|2281.5|2281.2|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|3
1634283600000|2021-10-15 07:40:00|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.3|2281|2
1634283610000|2021-10-15 07:40:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|2
1634283620000|2021-10-15 07:40:20|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|0
1634283630000|2021-10-15 07:40:30|2281.3|2281|2281.3|2281|2281.5|2281.2|2281.3|2281|2
1634283640000|2021-10-15 07:40:40|2281.2|2280.9|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|8
1634283650000|2021-10-15 07:40:50|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|4
1634283660000|2021-10-15 07:41:00|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|2
1634283670000|2021-10-15 07:41:10|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|0
1634283680000|2021-10-15 07:41:20|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|0
1634283690000|2021-10-15 07:41:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|3
1634283700000|2021-10-15 07:41:40|2281.8|2281.5|2282|2281.7|2282.2|2281.9|2281.8|2281.5|4
1634283710000|2021-10-15 07:41:50|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|1
1634283720000|2021-10-15 07:42:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634283730000|2021-10-15 07:42:10|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|1
1634283740000|2021-10-15 07:42:20|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|4
1634283750000|2021-10-15 07:42:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|4
1634283760000|2021-10-15 07:42:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|2
1634283770000|2021-10-15 07:42:50|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|0
1634283780000|2021-10-15 07:43:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|1
1634283790000|2021-10-15 07:43:10|2281.4|2281.1|2281.4|2281.1|2281.7|2281.4|2281.3|2281|1
1634283800000|2021-10-15 07:43:20|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|3
1634283810000|2021-10-15 07:43:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634283820000|2021-10-15 07:43:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1634283830000|2021-10-15 07:43:50|2281.1|2280.8|2281.3|2281|2281.4|2281.1|2281.1|2280.8|2
1634283840000|2021-10-15 07:44:00|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634283850000|2021-10-15 07:44:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1634283860000|2021-10-15 07:44:20|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1634283870000|2021-10-15 07:44:30|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.1|2280.8|2
1634283880000|2021-10-15 07:44:40|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|20
1634283890000|2021-10-15 07:44:50|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634283900000|2021-10-15 07:45:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|3
1634283910000|2021-10-15 07:45:10|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281.1|2280.8|4
1634283920000|2021-10-15 07:45:20|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.7|2280.4|5
1634283930000|2021-10-15 07:45:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|5
1634283940000|2021-10-15 07:45:40|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|3
1634283950000|2021-10-15 07:45:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|6
1634283960000|2021-10-15 07:46:00|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|3
1634283970000|2021-10-15 07:46:10|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|1
1634283980000|2021-10-15 07:46:20|2281.2|2280.9|2281.4|2281.1|2281.5|2281.2|2281.1|2280.8|2
1634283990000|2021-10-15 07:46:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634284000000|2021-10-15 07:46:40|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|1
1634284010000|2021-10-15 07:46:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|5
1634284020000|2021-10-15 07:47:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|11
1634284030000|2021-10-15 07:47:10|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|12
1634284040000|2021-10-15 07:47:20|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|0
1634284050000|2021-10-15 07:47:30|2281.9|2281.6|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|0
1634284060000|2021-10-15 07:47:40|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.7|2281.4|3
1634284070000|2021-10-15 07:47:50|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2281.9|2281.6|1
1634284080000|2021-10-15 07:48:00|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.8|2281.5|1
1634284090000|2021-10-15 07:48:10|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.7|2281.4|3
1634284100000|2021-10-15 07:48:20|2282|2281.7|2282|2281.7|2282|2281.7|2281.8|2281.5|1
1634284110000|2021-10-15 07:48:30|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|5
1634284120000|2021-10-15 07:48:40|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|1
1634284130000|2021-10-15 07:48:50|2281.9|2281.6|2282.4|2282.1|2282.4|2282.1|2281.8|2281.5|2
1634284140000|2021-10-15 07:49:00|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|1
1634284150000|2021-10-15 07:49:10|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.2|2281.9|2
1634284160000|2021-10-15 07:49:20|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|1
1634284170000|2021-10-15 07:49:30|2281.9|2281.6|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|6
1634284180000|2021-10-15 07:49:40|2282|2281.7|2282.3|2282|2282.4|2282.1|2282|2281.7|2
1634284190000|2021-10-15 07:49:50|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|1
1634284200000|2021-10-15 07:50:00|2282.6|2282.3|2281.8|2281.5|2282.6|2282.3|2281.8|2281.5|9
1634284210000|2021-10-15 07:50:10|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|3
1634284220000|2021-10-15 07:50:20|2281.8|2281.5|2281.9|2281.6|2282.2|2281.9|2281.8|2281.5|41
1634284230000|2021-10-15 07:50:30|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|3
1634284240000|2021-10-15 07:50:40|2282|2281.7|2282.3|2282|2282.6|2282.3|2282|2281.7|7
1634284250000|2021-10-15 07:50:50|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|2
1634284260000|2021-10-15 07:51:00|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|3
1634284270000|2021-10-15 07:51:10|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2282.5|2282.2|6
1634284280000|2021-10-15 07:51:20|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|0
1634284290000|2021-10-15 07:51:30|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|1
1634284300000|2021-10-15 07:51:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|0
1634284310000|2021-10-15 07:51:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634284320000|2021-10-15 07:52:00|2282.2|2281.9|2281.5|2281.2|2282.2|2281.9|2281.5|2281.2|2
1634284330000|2021-10-15 07:52:10|2281.6|2281.3|2281.8|2281.5|2281.9|2281.6|2281.5|2281.2|1
1634284340000|2021-10-15 07:52:20|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.7|2281.4|0
1634284350000|2021-10-15 07:52:30|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|0
1634284360000|2021-10-15 07:52:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|4
1634284370000|2021-10-15 07:52:50|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|0
1634284380000|2021-10-15 07:53:00|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634284390000|2021-10-15 07:53:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634284400000|2021-10-15 07:53:20|2282.3|2282|2282.1|2281.8|2282.3|2282|2282|2281.7|2
1634284410000|2021-10-15 07:53:30|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|1
1634284420000|2021-10-15 07:53:40|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2281.9|2281.6|0
1634284430000|2021-10-15 07:53:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|0
1634284440000|2021-10-15 07:54:00|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.2|2281.9|0
1634284450000|2021-10-15 07:54:10|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.3|2282|1
1634284460000|2021-10-15 07:54:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|4
1634284470000|2021-10-15 07:54:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|1
1634284480000|2021-10-15 07:54:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634284490000|2021-10-15 07:54:50|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|1
1634284500000|2021-10-15 07:55:00|2282.4|2282.1|2281.8|2281.5|2282.5|2282.2|2281.7|2281.4|3
1634284510000|2021-10-15 07:55:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|3
1634284520000|2021-10-15 07:55:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634284530000|2021-10-15 07:55:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|4
1634284540000|2021-10-15 07:55:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|4
1634284550000|2021-10-15 07:55:50|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.6|2281.3|1
1634284560000|2021-10-15 07:56:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282|2281.7|0
1634284570000|2021-10-15 07:56:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|1
1634284580000|2021-10-15 07:56:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634284600000|2021-10-15 07:56:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1634284610000|2021-10-15 07:56:50|2282.4|2282.1|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|3
1634284620000|2021-10-15 07:57:00|2282|2281.7|2282.3|2282|2282.3|2282|2281.9|2281.6|5
1634284630000|2021-10-15 07:57:10|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2281.9|2281.6|4
1634284640000|2021-10-15 07:57:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1634284650000|2021-10-15 07:57:30|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|5
1634284660000|2021-10-15 07:57:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|3
1634284670000|2021-10-15 07:57:50|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|7
1634284680000|2021-10-15 07:58:00|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|2
1634284690000|2021-10-15 07:58:10|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|0
1634284700000|2021-10-15 07:58:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634284710000|2021-10-15 07:58:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|1
1634284720000|2021-10-15 07:58:40|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634284730000|2021-10-15 07:58:50|||||||||3
1634284740000|2021-10-15 07:59:00|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1634284750000|2021-10-15 07:59:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634284760000|2021-10-15 07:59:20|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|1
1634284770000|2021-10-15 07:59:30|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|1
1634284780000|2021-10-15 07:59:40|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|1
1634284790000|2021-10-15 07:59:50|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|0
1634284800000|2021-10-15 08:00:00|2282.1|2281.8|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|3
1634284810000|2021-10-15 08:00:10|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|10
1634284820000|2021-10-15 08:00:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1634284830000|2021-10-15 08:00:30|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|0
1634284840000|2021-10-15 08:00:40|2282|2281.7|2282.2|2281.9|2282.3|2282|2282|2281.7|0
1634284850000|2021-10-15 08:00:50|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634284860000|2021-10-15 08:01:00|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2282.1|2281.8|1
1634284870000|2021-10-15 08:01:10|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.3|2282|3
1634284880000|2021-10-15 08:01:20|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|1
1634284890000|2021-10-15 08:01:30|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|0
1634284900000|2021-10-15 08:01:40|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|4
1634284910000|2021-10-15 08:01:50|2282.8|2282.5|2283.2|2282.9|2283.3|2283|2282.7|2282.4|5
1634284920000|2021-10-15 08:02:00|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|3
1634284930000|2021-10-15 08:02:10|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|2
1634284940000|2021-10-15 08:02:20|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634284950000|2021-10-15 08:02:30|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283|2282.7|0
1634284960000|2021-10-15 08:02:40|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|11
1634284980000|2021-10-15 08:03:00|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.2|2282.9|2
1634284990000|2021-10-15 08:03:10|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|1
1634285000000|2021-10-15 08:03:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.1|2282.8|7
1634285010000|2021-10-15 08:03:30|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|1
1634285020000|2021-10-15 08:03:40|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|2
1634285030000|2021-10-15 08:03:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1634285040000|2021-10-15 08:04:00|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|3
1634285050000|2021-10-15 08:04:10|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.7|2282.4|4
1634285060000|2021-10-15 08:04:20|2282.9|2282.6|2283.3|2283|2283.4|2283.1|2282.8|2282.5|2
1634285070000|2021-10-15 08:04:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|3
1634285080000|2021-10-15 08:04:40|2283.3|2283|2283.3|2283|2283.3|2283|2282.9|2282.6|2
1634285090000|2021-10-15 08:04:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|3
1634285100000|2021-10-15 08:05:00|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|2
1634285110000|2021-10-15 08:05:10|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|5
1634285120000|2021-10-15 08:05:20|2282.9|2282.6|2283.2|2282.9|2283.3|2283|2282.9|2282.6|2
1634285130000|2021-10-15 08:05:30|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.3|2283|8
1634285140000|2021-10-15 08:05:40|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.1|2282.8|0
1634285150000|2021-10-15 08:05:50|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|0
1634285170000|2021-10-15 08:06:10|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.1|2282.8|3
1634285180000|2021-10-15 08:06:20|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|1
1634285190000|2021-10-15 08:06:30|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634285200000|2021-10-15 08:06:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.8|2282.5|2
1634285210000|2021-10-15 08:06:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1634285220000|2021-10-15 08:07:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|3
1634285230000|2021-10-15 08:07:10|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|1
1634285240000|2021-10-15 08:07:20|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634285250000|2021-10-15 08:07:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634285260000|2021-10-15 08:07:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1634285270000|2021-10-15 08:07:50|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2282.9|2282.6|5
1634285280000|2021-10-15 08:08:00|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|1
1634285290000|2021-10-15 08:08:10|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|1
1634285300000|2021-10-15 08:08:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634285310000|2021-10-15 08:08:30|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634285320000|2021-10-15 08:08:40|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634285330000|2021-10-15 08:08:50|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|2
1634285340000|2021-10-15 08:09:00|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|0
1634285350000|2021-10-15 08:09:10|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|3
1634285360000|2021-10-15 08:09:20|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.7|2282.4|3
1634285370000|2021-10-15 08:09:30|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.8|2282.5|0
1634285380000|2021-10-15 08:09:40|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634285390000|2021-10-15 08:09:50|2282.9|2282.6|2283.3|2283|2283.3|2283|2282.9|2282.6|1
1634285400000|2021-10-15 08:10:00|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|2
1634285410000|2021-10-15 08:10:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|4
1634285420000|2021-10-15 08:10:20|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|1
1634285430000|2021-10-15 08:10:30|2283.3|2283|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|5
1634285440000|2021-10-15 08:10:40|2283.7|2283.4|2283.9|2283.6|2284.1|2283.8|2283.7|2283.4|17
1634285450000|2021-10-15 08:10:50|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|4
1634285460000|2021-10-15 08:11:00|2284.1|2283.8|2284.1|2283.8|2284.3|2284|2284.1|2283.8|7
1634285470000|2021-10-15 08:11:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|3
1634285480000|2021-10-15 08:11:20|2284.1|2283.8|2283.7|2283.4|2284.2|2283.9|2283.7|2283.4|3
1634285500000|2021-10-15 08:11:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|7
1634285510000|2021-10-15 08:11:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1634285520000|2021-10-15 08:12:00|2283.6|2283.3|2283.1|2282.8|2283.6|2283.3|2283.1|2282.8|1
1634285530000|2021-10-15 08:12:10|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.8|2282.5|6
1634285540000|2021-10-15 08:12:20|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|5
1634285550000|2021-10-15 08:12:30|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634285560000|2021-10-15 08:12:40|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.2|2282.9|3
1634285570000|2021-10-15 08:12:50|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|1
1634285580000|2021-10-15 08:13:00|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|20
1634285590000|2021-10-15 08:13:10|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|0
1634285600000|2021-10-15 08:13:20|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|6
1634285610000|2021-10-15 08:13:30|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|33
1634285620000|2021-10-15 08:13:40|2283.6|2283.3|2283.1|2282.8|2283.6|2283.3|2283.1|2282.8|6
1634285630000|2021-10-15 08:13:50|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|1
1634285640000|2021-10-15 08:14:00|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|0
1634285650000|2021-10-15 08:14:10|||||||||1
1634285660000|2021-10-15 08:14:20|2283.2|2282.9|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|3
1634285670000|2021-10-15 08:14:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|1
1634285690000|2021-10-15 08:14:50|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|7
1634285700000|2021-10-15 08:15:00|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|3
1634285710000|2021-10-15 08:15:10|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|1
1634285720000|2021-10-15 08:15:20|2283.7|2283.4|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|12
1634285730000|2021-10-15 08:15:30|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|3
1634285740000|2021-10-15 08:15:40|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|0
1634285750000|2021-10-15 08:15:50|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1634285760000|2021-10-15 08:16:00|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|0
1634285770000|2021-10-15 08:16:10|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1634285780000|2021-10-15 08:16:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|2
1634285790000|2021-10-15 08:16:30|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|0
1634285800000|2021-10-15 08:16:40|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|2
1634285810000|2021-10-15 08:16:50|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|1
1634285820000|2021-10-15 08:17:00|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|2
1634285830000|2021-10-15 08:17:10|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|4
1634285840000|2021-10-15 08:17:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|4
1634285850000|2021-10-15 08:17:30|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|0
1634285860000|2021-10-15 08:17:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634285870000|2021-10-15 08:17:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1634285880000|2021-10-15 08:18:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1634285890000|2021-10-15 08:18:10|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|3
1634285900000|2021-10-15 08:18:20|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|0
1634285910000|2021-10-15 08:18:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1634285920000|2021-10-15 08:18:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1634285930000|2021-10-15 08:18:50|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|1
1634285940000|2021-10-15 08:19:00|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.2|2282.9|12
1634285950000|2021-10-15 08:19:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|3
1634285960000|2021-10-15 08:19:20|2283.6|2283.3|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|1
1634285970000|2021-10-15 08:19:30|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|4
1634285980000|2021-10-15 08:19:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634285990000|2021-10-15 08:19:50|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|1
1634286000000|2021-10-15 08:20:00|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|4
1634286010000|2021-10-15 08:20:10|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|1
1634286020000|2021-10-15 08:20:20|2283.8|2283.5|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|2
1634286030000|2021-10-15 08:20:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|1
1634286040000|2021-10-15 08:20:40|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634286050000|2021-10-15 08:20:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.2|2282.9|4
1634286060000|2021-10-15 08:21:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|2
1634286070000|2021-10-15 08:21:10|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634286080000|2021-10-15 08:21:20|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634286090000|2021-10-15 08:21:30|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|0
1634286100000|2021-10-15 08:21:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|5
1634286110000|2021-10-15 08:21:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634286120000|2021-10-15 08:22:00|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.2|2282.9|0
1634286130000|2021-10-15 08:22:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|0
1634286140000|2021-10-15 08:22:20|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|2
1634286150000|2021-10-15 08:22:30|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|0
1634286160000|2021-10-15 08:22:40|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634286170000|2021-10-15 08:22:50|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634286180000|2021-10-15 08:23:00|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|3
1634286190000|2021-10-15 08:23:10|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634286200000|2021-10-15 08:23:20|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634286210000|2021-10-15 08:23:30|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.3|2282|0
1634286220000|2021-10-15 08:23:40|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.3|2282|1
1634286230000|2021-10-15 08:23:50|2282.6|2282.3|2282.8|2282.5|2282.9|2282.6|2282.6|2282.3|2
1634286240000|2021-10-15 08:24:00|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.4|2282.1|1
1634286250000|2021-10-15 08:24:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634286260000|2021-10-15 08:24:20|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|2
1634286280000|2021-10-15 08:24:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634286290000|2021-10-15 08:24:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634286300000|2021-10-15 08:25:00|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634286310000|2021-10-15 08:25:10|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|1
1634286320000|2021-10-15 08:25:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282|2281.7|8
1634286330000|2021-10-15 08:25:30|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.3|2282|0
1634286350000|2021-10-15 08:25:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634286360000|2021-10-15 08:26:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|3
1634286370000|2021-10-15 08:26:10|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.7|2282.4|3
1634286380000|2021-10-15 08:26:20|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|0
1634286390000|2021-10-15 08:26:30|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|4
1634286400000|2021-10-15 08:26:40|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634286410000|2021-10-15 08:26:50|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|1
1634286420000|2021-10-15 08:27:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|0
1634286430000|2021-10-15 08:27:10|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634286440000|2021-10-15 08:27:20|2282.7|2282.4|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|1
1634286450000|2021-10-15 08:27:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.4|2282.1|1
1634286460000|2021-10-15 08:27:40|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634286470000|2021-10-15 08:27:50|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634286480000|2021-10-15 08:28:00|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|5
1634286490000|2021-10-15 08:28:10|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|0
1634286500000|2021-10-15 08:28:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1634286510000|2021-10-15 08:28:30|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1634286520000|2021-10-15 08:28:40|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|3
1634286530000|2021-10-15 08:28:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634286540000|2021-10-15 08:29:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634286550000|2021-10-15 08:29:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|0
1634286560000|2021-10-15 08:29:20|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634286570000|2021-10-15 08:29:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634286580000|2021-10-15 08:29:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634286590000|2021-10-15 08:29:50|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634286600000|2021-10-15 08:30:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634286610000|2021-10-15 08:30:10|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|2
1634286620000|2021-10-15 08:30:20|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|2
1634286630000|2021-10-15 08:30:30|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|0
1634286640000|2021-10-15 08:30:40|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634286650000|2021-10-15 08:30:50|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|6
1634286660000|2021-10-15 08:31:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634286670000|2021-10-15 08:31:10|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|9
1634286680000|2021-10-15 08:31:20|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|4
1634286690000|2021-10-15 08:31:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1634286700000|2021-10-15 08:31:40|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|3
1634286710000|2021-10-15 08:31:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634286720000|2021-10-15 08:32:00|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|15
1634286730000|2021-10-15 08:32:10|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|3
1634286740000|2021-10-15 08:32:20|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|9
1634286750000|2021-10-15 08:32:30|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|0
1634286760000|2021-10-15 08:32:40|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|0
1634286770000|2021-10-15 08:32:50|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|1
1634286780000|2021-10-15 08:33:00|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1634286790000|2021-10-15 08:33:10|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|14
1634286800000|2021-10-15 08:33:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634286810000|2021-10-15 08:33:30|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|4
1634286820000|2021-10-15 08:33:40|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|4
1634286830000|2021-10-15 08:33:50|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|3
1634286840000|2021-10-15 08:34:00|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|3
1634286850000|2021-10-15 08:34:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.3|2283|2
1634286860000|2021-10-15 08:34:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|1
1634286870000|2021-10-15 08:34:30|2283.6|2283.3|2283.2|2282.9|2283.6|2283.3|2283.1|2282.8|4
1634286880000|2021-10-15 08:34:40|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|4
1634286890000|2021-10-15 08:34:50|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|7
1634286900000|2021-10-15 08:35:00|2283|2282.7|2282.6|2282.3|2283.1|2282.8|2282.5|2282.2|6
1634286910000|2021-10-15 08:35:10|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|7
1634286920000|2021-10-15 08:35:20|2282.6|2282.3|2283.1|2282.8|2283.1|2282.8|2282.6|2282.3|2
1634286930000|2021-10-15 08:35:30|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|0
1634286940000|2021-10-15 08:35:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|9
1634286950000|2021-10-15 08:35:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634286960000|2021-10-15 08:36:00|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|1
1634286970000|2021-10-15 08:36:10|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|8
1634286980000|2021-10-15 08:36:20|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.3|2282|1
1634286990000|2021-10-15 08:36:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634287000000|2021-10-15 08:36:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|0
1634287010000|2021-10-15 08:36:50|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|2
1634287020000|2021-10-15 08:37:00|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|5
1634287030000|2021-10-15 08:37:10|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634287050000|2021-10-15 08:37:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|1
1634287060000|2021-10-15 08:37:40|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|7
1634287070000|2021-10-15 08:37:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634287080000|2021-10-15 08:38:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634287090000|2021-10-15 08:38:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|4
1634287100000|2021-10-15 08:38:20|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.3|2282|3
1634287110000|2021-10-15 08:38:30|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|6
1634287120000|2021-10-15 08:38:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|1
1634287130000|2021-10-15 08:38:50|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|0
1634287140000|2021-10-15 08:39:00|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|6
1634287150000|2021-10-15 08:39:10|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634287160000|2021-10-15 08:39:20|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.3|2282|2
1634287170000|2021-10-15 08:39:30|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|2
1634287180000|2021-10-15 08:39:40|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|0
1634287190000|2021-10-15 08:39:50|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|5
1634287200000|2021-10-15 08:40:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|1
1634287210000|2021-10-15 08:40:10|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|3
1634287220000|2021-10-15 08:40:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634287230000|2021-10-15 08:40:30|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634287240000|2021-10-15 08:40:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|2
1634287250000|2021-10-15 08:40:50|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|0
1634287260000|2021-10-15 08:41:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634287270000|2021-10-15 08:41:10|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|0
1634287280000|2021-10-15 08:41:20|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|1
1634287290000|2021-10-15 08:41:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634287300000|2021-10-15 08:41:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634287310000|2021-10-15 08:41:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634287330000|2021-10-15 08:42:10|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.8|2282.5|1
1634287340000|2021-10-15 08:42:20|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|1
1634287360000|2021-10-15 08:42:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|0
1634287370000|2021-10-15 08:42:50|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.8|2282.5|1
1634287380000|2021-10-15 08:43:00|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634287390000|2021-10-15 08:43:10|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|3
1634287400000|2021-10-15 08:43:20|2282.8|2282.5|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|8
1634287410000|2021-10-15 08:43:30|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|2
1634287420000|2021-10-15 08:43:40|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|3
1634287430000|2021-10-15 08:43:50|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|0
1634287440000|2021-10-15 08:44:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634287450000|2021-10-15 08:44:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|1
1634287460000|2021-10-15 08:44:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1634287470000|2021-10-15 08:44:30|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634287480000|2021-10-15 08:44:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634287490000|2021-10-15 08:44:50|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.3|2282|2
1634287500000|2021-10-15 08:45:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634287510000|2021-10-15 08:45:10|2282.4|2282.1|2282.9|2282.6|2282.9|2282.6|2282.4|2282.1|1
1634287520000|2021-10-15 08:45:20|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634287530000|2021-10-15 08:45:30|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.8|2282.5|2
1634287540000|2021-10-15 08:45:40|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634287550000|2021-10-15 08:45:50|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|0
1634287560000|2021-10-15 08:46:00|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|1
1634287570000|2021-10-15 08:46:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|11
1634287580000|2021-10-15 08:46:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634287590000|2021-10-15 08:46:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634287610000|2021-10-15 08:46:50|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|1
1634287620000|2021-10-15 08:47:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1634287630000|2021-10-15 08:47:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|0
1634287690000|2021-10-15 08:48:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1634287710000|2021-10-15 08:48:30|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|6
1634287720000|2021-10-15 08:48:40|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|2
1634287730000|2021-10-15 08:48:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634287740000|2021-10-15 08:49:00|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634287760000|2021-10-15 08:49:20|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1634287770000|2021-10-15 08:49:30|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|1
1634287780000|2021-10-15 08:49:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|4
1634287790000|2021-10-15 08:49:50|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.8|2282.5|1
1634287800000|2021-10-15 08:50:00|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|1
1634287820000|2021-10-15 08:50:20|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|2
1634287830000|2021-10-15 08:50:30|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634287840000|2021-10-15 08:50:40|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|1
1634287850000|2021-10-15 08:50:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634287860000|2021-10-15 08:51:00|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|0
1634287870000|2021-10-15 08:51:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634287880000|2021-10-15 08:51:20|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|0
1634287890000|2021-10-15 08:51:30|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|0
1634287910000|2021-10-15 08:51:50|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|1
1634287920000|2021-10-15 08:52:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1634287930000|2021-10-15 08:52:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634287940000|2021-10-15 08:52:20|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634287950000|2021-10-15 08:52:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|0
1634287960000|2021-10-15 08:52:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634287970000|2021-10-15 08:52:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1634287980000|2021-10-15 08:53:00|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.3|2282|1
1634287990000|2021-10-15 08:53:10|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|0
1634288000000|2021-10-15 08:53:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634288010000|2021-10-15 08:53:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634288020000|2021-10-15 08:53:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|2
1634288030000|2021-10-15 08:53:50|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2282.3|2282|7
1634288040000|2021-10-15 08:54:00|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|0
1634288050000|2021-10-15 08:54:10|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|0
1634288060000|2021-10-15 08:54:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634288070000|2021-10-15 08:54:30|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|0
1634288080000|2021-10-15 08:54:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634288090000|2021-10-15 08:54:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634288100000|2021-10-15 08:55:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|1
1634288120000|2021-10-15 08:55:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|2
1634288130000|2021-10-15 08:55:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|2
1634288140000|2021-10-15 08:55:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1634288150000|2021-10-15 08:55:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634288160000|2021-10-15 08:56:00|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634288170000|2021-10-15 08:56:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1634288180000|2021-10-15 08:56:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1634288190000|2021-10-15 08:56:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1634288200000|2021-10-15 08:56:40|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634288210000|2021-10-15 08:56:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634288220000|2021-10-15 08:57:00|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1634288230000|2021-10-15 08:57:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1634288240000|2021-10-15 08:57:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634288250000|2021-10-15 08:57:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|0
1634288260000|2021-10-15 08:57:40|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634288290000|2021-10-15 08:58:10|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634288300000|2021-10-15 08:58:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1634288310000|2021-10-15 08:58:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634288350000|2021-10-15 08:59:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634288370000|2021-10-15 08:59:30|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|2
1634288410000|2021-10-15 09:00:10|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|4
1634288420000|2021-10-15 09:00:20|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1634288430000|2021-10-15 09:00:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634288450000|2021-10-15 09:00:50|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|3
1634288470000|2021-10-15 09:01:10|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|2
1634288490000|2021-10-15 09:01:30|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|1
1634288500000|2021-10-15 09:01:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1634288520000|2021-10-15 09:02:00|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634288530000|2021-10-15 09:02:10|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|4
1634288540000|2021-10-15 09:02:20|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|1
1634288550000|2021-10-15 09:02:30|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1634288560000|2021-10-15 09:02:40|||||||||1
1634288570000|2021-10-15 09:02:50|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|2
1634288580000|2021-10-15 09:03:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|1
1634288610000|2021-10-15 09:03:30|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|2
1634288620000|2021-10-15 09:03:40|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|0
1634288630000|2021-10-15 09:03:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634288640000|2021-10-15 09:04:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634288650000|2021-10-15 09:04:10|2281.9|2281.6|2281.4|2281.1|2281.9|2281.6|2281.4|2281.1|17
1634288660000|2021-10-15 09:04:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|2
1634288670000|2021-10-15 09:04:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634288680000|2021-10-15 09:04:40|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|2
1634288690000|2021-10-15 09:04:50|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1634288710000|2021-10-15 09:05:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|2
1634288720000|2021-10-15 09:05:20|||||||||1
1634288730000|2021-10-15 09:05:30|||||||||3
1634288740000|2021-10-15 09:05:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634288750000|2021-10-15 09:05:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634288760000|2021-10-15 09:06:00|||||||||1
1634288770000|2021-10-15 09:06:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|4
1634288780000|2021-10-15 09:06:20|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|1
1634288790000|2021-10-15 09:06:30|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|7
1634288800000|2021-10-15 09:06:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1634288810000|2021-10-15 09:06:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634288820000|2021-10-15 09:07:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634288830000|2021-10-15 09:07:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634288840000|2021-10-15 09:07:20|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634288850000|2021-10-15 09:07:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634288860000|2021-10-15 09:07:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634288870000|2021-10-15 09:07:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|3
1634288880000|2021-10-15 09:08:00|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634288890000|2021-10-15 09:08:10|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634288910000|2021-10-15 09:08:30|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1634288920000|2021-10-15 09:08:40|||||||||1
1634288930000|2021-10-15 09:08:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1634288940000|2021-10-15 09:09:00|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281.1|2280.8|0
1634288960000|2021-10-15 09:09:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1634288970000|2021-10-15 09:09:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|3
1634288980000|2021-10-15 09:09:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634288990000|2021-10-15 09:09:50|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634289000000|2021-10-15 09:10:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1634289010000|2021-10-15 09:10:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634289020000|2021-10-15 09:10:20|||||||||1
1634289030000|2021-10-15 09:10:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634289040000|2021-10-15 09:10:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|2
1634289050000|2021-10-15 09:10:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634289060000|2021-10-15 09:11:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634289070000|2021-10-15 09:11:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634289080000|2021-10-15 09:11:20|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|5
1634289090000|2021-10-15 09:11:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|1
1634289100000|2021-10-15 09:11:40|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|4
1634289110000|2021-10-15 09:11:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|3
1634289120000|2021-10-15 09:12:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|2
1634289130000|2021-10-15 09:12:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634289140000|2021-10-15 09:12:20|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634289150000|2021-10-15 09:12:30|2281.5|2281.2|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|3
1634289160000|2021-10-15 09:12:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634289170000|2021-10-15 09:12:50|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634289180000|2021-10-15 09:13:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634289190000|2021-10-15 09:13:10|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634289200000|2021-10-15 09:13:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1634289210000|2021-10-15 09:13:30|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|0
1634289220000|2021-10-15 09:13:40|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.3|2281|3
1634289230000|2021-10-15 09:13:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634289240000|2021-10-15 09:14:00|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|0
1634289250000|2021-10-15 09:14:10|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|0
1634289260000|2021-10-15 09:14:20|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|1
1634289270000|2021-10-15 09:14:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634289280000|2021-10-15 09:14:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634289290000|2021-10-15 09:14:50|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|3
1634289300000|2021-10-15 09:15:00|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.8|2281.5|6
1634289310000|2021-10-15 09:15:10|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634289320000|2021-10-15 09:15:20|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.7|2281.4|1
1634289330000|2021-10-15 09:15:30|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634289340000|2021-10-15 09:15:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|0
1634289350000|2021-10-15 09:15:50|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|0
1634289360000|2021-10-15 09:16:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634289370000|2021-10-15 09:16:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634289380000|2021-10-15 09:16:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1634289390000|2021-10-15 09:16:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634289400000|2021-10-15 09:16:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634289410000|2021-10-15 09:16:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634289420000|2021-10-15 09:17:00|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634289440000|2021-10-15 09:17:20|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634289450000|2021-10-15 09:17:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|0
1634289460000|2021-10-15 09:17:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634289470000|2021-10-15 09:17:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634289480000|2021-10-15 09:18:00|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|0
1634289490000|2021-10-15 09:18:10|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|2
1634289500000|2021-10-15 09:18:20|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634289510000|2021-10-15 09:18:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634289520000|2021-10-15 09:18:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1634289530000|2021-10-15 09:18:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634289540000|2021-10-15 09:19:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|3
1634289560000|2021-10-15 09:19:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634289570000|2021-10-15 09:19:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634289580000|2021-10-15 09:19:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634289590000|2021-10-15 09:19:50|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634289600000|2021-10-15 09:20:00|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|12
1634289610000|2021-10-15 09:20:10|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2
1634289620000|2021-10-15 09:20:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1634289630000|2021-10-15 09:20:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634289640000|2021-10-15 09:20:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634289650000|2021-10-15 09:20:50|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634289660000|2021-10-15 09:21:00|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|0
1634289670000|2021-10-15 09:21:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1634289680000|2021-10-15 09:21:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|2
1634289690000|2021-10-15 09:21:30|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|4
1634289720000|2021-10-15 09:22:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634289750000|2021-10-15 09:22:30|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634289760000|2021-10-15 09:22:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|1
1634289770000|2021-10-15 09:22:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634289780000|2021-10-15 09:23:00|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1634289820000|2021-10-15 09:23:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634289830000|2021-10-15 09:23:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634289840000|2021-10-15 09:24:00|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634289850000|2021-10-15 09:24:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634289860000|2021-10-15 09:24:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|0
1634289870000|2021-10-15 09:24:30|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634289880000|2021-10-15 09:24:40|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634289890000|2021-10-15 09:24:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634289900000|2021-10-15 09:25:00|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|1
1634289910000|2021-10-15 09:25:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|3
1634289920000|2021-10-15 09:25:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634289930000|2021-10-15 09:25:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1634289940000|2021-10-15 09:25:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634289950000|2021-10-15 09:25:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1634289960000|2021-10-15 09:26:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|0
1634289990000|2021-10-15 09:26:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|0
1634290000000|2021-10-15 09:26:40|||||||||1
1634290020000|2021-10-15 09:27:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634290030000|2021-10-15 09:27:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634290050000|2021-10-15 09:27:30|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|2
1634290060000|2021-10-15 09:27:40|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|1
1634290070000|2021-10-15 09:27:50|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1634290080000|2021-10-15 09:28:00|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|0
1634290090000|2021-10-15 09:28:10|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|0
1634290100000|2021-10-15 09:28:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1634290110000|2021-10-15 09:28:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634290120000|2021-10-15 09:28:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634290140000|2021-10-15 09:29:00|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634290150000|2021-10-15 09:29:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634290170000|2021-10-15 09:29:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1634290180000|2021-10-15 09:29:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|3
1634290190000|2021-10-15 09:29:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1634290200000|2021-10-15 09:30:00|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|4
1634290210000|2021-10-15 09:30:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634290220000|2021-10-15 09:30:20|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|0
1634290230000|2021-10-15 09:30:30|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|1
1634290240000|2021-10-15 09:30:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634290250000|2021-10-15 09:30:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634290260000|2021-10-15 09:31:00|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634290270000|2021-10-15 09:31:10|||||||||1
1634290280000|2021-10-15 09:31:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634290290000|2021-10-15 09:31:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634290300000|2021-10-15 09:31:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1634290310000|2021-10-15 09:31:50|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.8|2281.5|1
1634290350000|2021-10-15 09:32:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1634290360000|2021-10-15 09:32:40|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|1
1634290370000|2021-10-15 09:32:50|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|1
1634290380000|2021-10-15 09:33:00|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634290390000|2021-10-15 09:33:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634290410000|2021-10-15 09:33:30|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1634290420000|2021-10-15 09:33:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634290430000|2021-10-15 09:33:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1634290440000|2021-10-15 09:34:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1634290450000|2021-10-15 09:34:10|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|1
1634290460000|2021-10-15 09:34:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1634290470000|2021-10-15 09:34:30|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1634290480000|2021-10-15 09:34:40|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.8|2281.5|0
1634290490000|2021-10-15 09:34:50|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|0
1634290500000|2021-10-15 09:35:00|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|1
1634290520000|2021-10-15 09:35:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1634290540000|2021-10-15 09:35:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1634290550000|2021-10-15 09:35:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282|2281.7|3
1634290560000|2021-10-15 09:36:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|2
1634290570000|2021-10-15 09:36:10|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634290580000|2021-10-15 09:36:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634290590000|2021-10-15 09:36:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|3
1634290640000|2021-10-15 09:37:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|3
1634290650000|2021-10-15 09:37:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634290670000|2021-10-15 09:37:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634290680000|2021-10-15 09:38:00|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|4
1634290690000|2021-10-15 09:38:10|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634290700000|2021-10-15 09:38:20|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|1
1634290710000|2021-10-15 09:38:30|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|1
1634290720000|2021-10-15 09:38:40|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1634290730000|2021-10-15 09:38:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634290740000|2021-10-15 09:39:00|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|0
1634290750000|2021-10-15 09:39:10|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|3
1634290760000|2021-10-15 09:39:20|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|2
1634290770000|2021-10-15 09:39:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1634290780000|2021-10-15 09:39:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|1
1634290790000|2021-10-15 09:39:50|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634290800000|2021-10-15 09:40:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|5
1634290810000|2021-10-15 09:40:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634290820000|2021-10-15 09:40:20|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|1
1634290830000|2021-10-15 09:40:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634290840000|2021-10-15 09:40:40|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|0
1634290850000|2021-10-15 09:40:50|||||||||3
1634290860000|2021-10-15 09:41:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1634290870000|2021-10-15 09:41:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634290880000|2021-10-15 09:41:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|0
1634290890000|2021-10-15 09:41:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1634290900000|2021-10-15 09:41:40|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|2
1634290910000|2021-10-15 09:41:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634290920000|2021-10-15 09:42:00|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|1
1634290930000|2021-10-15 09:42:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|8
1634290940000|2021-10-15 09:42:20|2281.1|2280.8|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|6
1634290950000|2021-10-15 09:42:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1634290970000|2021-10-15 09:42:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634290980000|2021-10-15 09:43:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|3
1634290990000|2021-10-15 09:43:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634291000000|2021-10-15 09:43:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634291010000|2021-10-15 09:43:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|9
1634291030000|2021-10-15 09:43:50|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634291040000|2021-10-15 09:44:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|2
1634291060000|2021-10-15 09:44:20|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1634291070000|2021-10-15 09:44:30|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634291080000|2021-10-15 09:44:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|0
1634291090000|2021-10-15 09:44:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634291100000|2021-10-15 09:45:00|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|2
1634291110000|2021-10-15 09:45:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634291120000|2021-10-15 09:45:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634291130000|2021-10-15 09:45:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634291140000|2021-10-15 09:45:40|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|0
1634291150000|2021-10-15 09:45:50|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634291160000|2021-10-15 09:46:00|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634291170000|2021-10-15 09:46:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1634291180000|2021-10-15 09:46:20|2281|2280.7|2281.1|2280.8|2281.3|2281|2281|2280.7|9
1634291200000|2021-10-15 09:46:40|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|2
1634291210000|2021-10-15 09:46:50|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|2
1634291230000|2021-10-15 09:47:10|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|9
1634291240000|2021-10-15 09:47:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634291250000|2021-10-15 09:47:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|2
1634291260000|2021-10-15 09:47:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|4
1634291270000|2021-10-15 09:47:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1634291280000|2021-10-15 09:48:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|2
1634291290000|2021-10-15 09:48:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634291300000|2021-10-15 09:48:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634291310000|2021-10-15 09:48:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|4
1634291320000|2021-10-15 09:48:40|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1634291330000|2021-10-15 09:48:50|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1634291340000|2021-10-15 09:49:00|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|5
1634291350000|2021-10-15 09:49:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|14
1634291360000|2021-10-15 09:49:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634291370000|2021-10-15 09:49:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1634291380000|2021-10-15 09:49:40|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|5
1634291390000|2021-10-15 09:49:50|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|6
1634291400000|2021-10-15 09:50:00|2281.7|2281.4|2281.3|2281|2281.8|2281.5|2281.3|2281|14
1634291410000|2021-10-15 09:50:10|2281.4|2281.1|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|7
1634291420000|2021-10-15 09:50:20|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.6|2281.3|17
1634291430000|2021-10-15 09:50:30|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.8|2281.5|0
1634291440000|2021-10-15 09:50:40|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|2
1634291450000|2021-10-15 09:50:50|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634291460000|2021-10-15 09:51:00|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.3|2281|4
1634291470000|2021-10-15 09:51:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|0
1634291480000|2021-10-15 09:51:20|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|0
1634291490000|2021-10-15 09:51:30|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|0
1634291500000|2021-10-15 09:51:40|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|0
1634291510000|2021-10-15 09:51:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634291520000|2021-10-15 09:52:00|||||||||2
1634291530000|2021-10-15 09:52:10|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|3
1634291540000|2021-10-15 09:52:20|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|0
1634291560000|2021-10-15 09:52:40|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.3|2281|1
1634291570000|2021-10-15 09:52:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634291580000|2021-10-15 09:53:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1634291590000|2021-10-15 09:53:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634291600000|2021-10-15 09:53:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634291620000|2021-10-15 09:53:40|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|1
1634291630000|2021-10-15 09:53:50|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|0
1634291640000|2021-10-15 09:54:00|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1634291650000|2021-10-15 09:54:10|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|2
1634291660000|2021-10-15 09:54:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634291670000|2021-10-15 09:54:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1634291690000|2021-10-15 09:54:50|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|2
1634291700000|2021-10-15 09:55:00|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|1
1634291710000|2021-10-15 09:55:10|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634291720000|2021-10-15 09:55:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634291730000|2021-10-15 09:55:30|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|1
1634291740000|2021-10-15 09:55:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634291750000|2021-10-15 09:55:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|1
1634291770000|2021-10-15 09:56:10|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|2
1634291780000|2021-10-15 09:56:20|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|5
1634291790000|2021-10-15 09:56:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1634291800000|2021-10-15 09:56:40|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|4
1634291810000|2021-10-15 09:56:50|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|4
1634291820000|2021-10-15 09:57:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|4
1634291830000|2021-10-15 09:57:10|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|6
1634291840000|2021-10-15 09:57:20|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|2
1634291850000|2021-10-15 09:57:30|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|9
1634291860000|2021-10-15 09:57:40|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.7|2282.4|7
1634291870000|2021-10-15 09:57:50|2283|2282.7|2282.5|2282.2|2283|2282.7|2282.5|2282.2|5
1634291880000|2021-10-15 09:58:00|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|7
1634291890000|2021-10-15 09:58:10|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|19
1634291900000|2021-10-15 09:58:20|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|3
1634291910000|2021-10-15 09:58:30|2283|2282.7|2282.6|2282.3|2283|2282.7|2282.6|2282.3|2
1634291920000|2021-10-15 09:58:40|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|0
1634291930000|2021-10-15 09:58:50|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|0
1634291940000|2021-10-15 09:59:00|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|3
1634291950000|2021-10-15 09:59:10|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|4
1634291960000|2021-10-15 09:59:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634291980000|2021-10-15 09:59:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|3
1634291990000|2021-10-15 09:59:50|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|0
1634292000000|2021-10-15 10:00:00|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|2
1634292010000|2021-10-15 10:00:10|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|5
1634292020000|2021-10-15 10:00:20|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|0
1634292030000|2021-10-15 10:00:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1634292040000|2021-10-15 10:00:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634292050000|2021-10-15 10:00:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|1
1634292070000|2021-10-15 10:01:10|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634292080000|2021-10-15 10:01:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634292100000|2021-10-15 10:01:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634292110000|2021-10-15 10:01:50|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|0
1634292120000|2021-10-15 10:02:00|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634292130000|2021-10-15 10:02:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634292140000|2021-10-15 10:02:20|||||||||2
1634292150000|2021-10-15 10:02:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|6
1634292160000|2021-10-15 10:02:40|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634292170000|2021-10-15 10:02:50|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|0
1634292180000|2021-10-15 10:03:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634292190000|2021-10-15 10:03:10|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|0
1634292200000|2021-10-15 10:03:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|32
1634292210000|2021-10-15 10:03:30|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|2
1634292220000|2021-10-15 10:03:40|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|8
1634292230000|2021-10-15 10:03:50|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|16
1634292240000|2021-10-15 10:04:00|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|4
1634292250000|2021-10-15 10:04:10|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|4
1634292260000|2021-10-15 10:04:20|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.7|2283.4|17
1634292270000|2021-10-15 10:04:30|||||||||2
1634292280000|2021-10-15 10:04:40|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|3
1634292290000|2021-10-15 10:04:50|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|4
1634292300000|2021-10-15 10:05:00|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|1
1634292310000|2021-10-15 10:05:10|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|9
1634292320000|2021-10-15 10:05:20|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|0
1634292330000|2021-10-15 10:05:30|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|3
1634292340000|2021-10-15 10:05:40|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|1
1634292350000|2021-10-15 10:05:50|2284.1|2283.8|2283.5|2283.2|2284.1|2283.8|2283.5|2283.2|2
1634292360000|2021-10-15 10:06:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1634292370000|2021-10-15 10:06:10|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1634292390000|2021-10-15 10:06:30|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1634292400000|2021-10-15 10:06:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|2
1634292410000|2021-10-15 10:06:50|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|0
1634292420000|2021-10-15 10:07:00|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634292430000|2021-10-15 10:07:10|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|1
1634292440000|2021-10-15 10:07:20|2283|2282.7|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|13
1634292450000|2021-10-15 10:07:30|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|1
1634292460000|2021-10-15 10:07:40|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|2
1634292470000|2021-10-15 10:07:50|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|2
1634292480000|2021-10-15 10:08:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1634292490000|2021-10-15 10:08:10|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|1
1634292500000|2021-10-15 10:08:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1634292510000|2021-10-15 10:08:30|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|3
1634292520000|2021-10-15 10:08:40|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634292530000|2021-10-15 10:08:50|||||||||1
1634292540000|2021-10-15 10:09:00|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|1
1634292550000|2021-10-15 10:09:10|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|3
1634292560000|2021-10-15 10:09:20|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1634292570000|2021-10-15 10:09:30|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|2
1634292580000|2021-10-15 10:09:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634292590000|2021-10-15 10:09:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634292600000|2021-10-15 10:10:00|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634292610000|2021-10-15 10:10:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1634292630000|2021-10-15 10:10:30|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|0
1634292640000|2021-10-15 10:10:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634292650000|2021-10-15 10:10:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1634292660000|2021-10-15 10:11:00|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|3
1634292670000|2021-10-15 10:11:10|2283|2282.7|2283.3|2283|2283.3|2283|2282.9|2282.6|2
1634292680000|2021-10-15 10:11:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634292690000|2021-10-15 10:11:30|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|1
1634292700000|2021-10-15 10:11:40|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634292710000|2021-10-15 10:11:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634292720000|2021-10-15 10:12:00|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|1
1634292730000|2021-10-15 10:12:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1634292740000|2021-10-15 10:12:20|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2282.9|2282.6|1
1634292750000|2021-10-15 10:12:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|0
1634292770000|2021-10-15 10:12:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634292780000|2021-10-15 10:13:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634292790000|2021-10-15 10:13:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|0
1634292800000|2021-10-15 10:13:20|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|1
1634292820000|2021-10-15 10:13:40|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.8|2282.5|3
1634292830000|2021-10-15 10:13:50|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|0
1634292840000|2021-10-15 10:14:00|2282.9|2282.6|2283.2|2282.9|2283.3|2283|2282.9|2282.6|1
1634292850000|2021-10-15 10:14:10|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|0
1634292860000|2021-10-15 10:14:20|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634292870000|2021-10-15 10:14:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1634292880000|2021-10-15 10:14:40|2282.9|2282.6|2282.7|2282.4|2283|2282.7|2282.7|2282.4|0
1634292890000|2021-10-15 10:14:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1634292900000|2021-10-15 10:15:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|1
1634292910000|2021-10-15 10:15:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1634292920000|2021-10-15 10:15:20|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634292930000|2021-10-15 10:15:30|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634292940000|2021-10-15 10:15:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1634292960000|2021-10-15 10:16:00|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|1
1634292970000|2021-10-15 10:16:10|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|0
1634292990000|2021-10-15 10:16:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|0
1634293000000|2021-10-15 10:16:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1634293010000|2021-10-15 10:16:50|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.6|2282.3|4
1634293020000|2021-10-15 10:17:00|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634293030000|2021-10-15 10:17:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1634293040000|2021-10-15 10:17:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1634293050000|2021-10-15 10:17:30|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|0
1634293060000|2021-10-15 10:17:40|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634293070000|2021-10-15 10:17:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634293080000|2021-10-15 10:18:00|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.1|2281.8|3
1634293090000|2021-10-15 10:18:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634293100000|2021-10-15 10:18:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634293110000|2021-10-15 10:18:30|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1634293120000|2021-10-15 10:18:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|2
1634293130000|2021-10-15 10:18:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634293140000|2021-10-15 10:19:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|0
1634293150000|2021-10-15 10:19:10|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634293160000|2021-10-15 10:19:20|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634293170000|2021-10-15 10:19:30|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634293180000|2021-10-15 10:19:40|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|1
1634293190000|2021-10-15 10:19:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1634293200000|2021-10-15 10:20:00|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634293210000|2021-10-15 10:20:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634293220000|2021-10-15 10:20:20|2282.4|2282.1|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|3
1634293230000|2021-10-15 10:20:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1634293240000|2021-10-15 10:20:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|1
1634293260000|2021-10-15 10:21:00|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|1
1634293270000|2021-10-15 10:21:10|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|1
1634293280000|2021-10-15 10:21:20|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634293290000|2021-10-15 10:21:30|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|1
1634293300000|2021-10-15 10:21:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634293310000|2021-10-15 10:21:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634293320000|2021-10-15 10:22:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634293340000|2021-10-15 10:22:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|3
1634293350000|2021-10-15 10:22:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|2
1634293360000|2021-10-15 10:22:40|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|1
1634293370000|2021-10-15 10:22:50|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634293380000|2021-10-15 10:23:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634293390000|2021-10-15 10:23:10|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634293400000|2021-10-15 10:23:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1634293410000|2021-10-15 10:23:30|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|0
1634293420000|2021-10-15 10:23:40|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282|2281.7|0
1634293430000|2021-10-15 10:23:50|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634293440000|2021-10-15 10:24:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634293450000|2021-10-15 10:24:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634293470000|2021-10-15 10:24:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|3
1634293480000|2021-10-15 10:24:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634293490000|2021-10-15 10:24:50|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|2
1634293500000|2021-10-15 10:25:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|0
1634293510000|2021-10-15 10:25:10|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|5
1634293520000|2021-10-15 10:25:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634293550000|2021-10-15 10:25:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634293560000|2021-10-15 10:26:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634293570000|2021-10-15 10:26:10|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|1
1634293590000|2021-10-15 10:26:30|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|2
1634293600000|2021-10-15 10:26:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634293620000|2021-10-15 10:27:00|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|2
1634293630000|2021-10-15 10:27:10|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|24
1634293640000|2021-10-15 10:27:20|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283|2282.7|36
1634293650000|2021-10-15 10:27:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|3
1634293670000|2021-10-15 10:27:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634293680000|2021-10-15 10:28:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|1
1634293700000|2021-10-15 10:28:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|2
1634293710000|2021-10-15 10:28:30|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1634293720000|2021-10-15 10:28:40|2283.7|2283.4|2283.9|2283.6|2284|2283.7|2283.7|2283.4|5
1634293730000|2021-10-15 10:28:50|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|5
1634293740000|2021-10-15 10:29:00|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.7|2283.4|0
1634293750000|2021-10-15 10:29:10|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.7|2283.4|2
1634293760000|2021-10-15 10:29:20|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|2
1634293770000|2021-10-15 10:29:30|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.7|2283.4|5
1634293780000|2021-10-15 10:29:40|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|0
1634293790000|2021-10-15 10:29:50|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.9|2283.6|0
1634293800000|2021-10-15 10:30:00|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|36
1634293810000|2021-10-15 10:30:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|3
1634293840000|2021-10-15 10:30:40|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.9|2283.6|4
1634293850000|2021-10-15 10:30:50|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|0
1634293860000|2021-10-15 10:31:00|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|2
1634293870000|2021-10-15 10:31:10|2283.2|2282.9|2283.3|2283|2283.5|2283.2|2283.2|2282.9|9
1634293880000|2021-10-15 10:31:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|1
1634293890000|2021-10-15 10:31:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634293900000|2021-10-15 10:31:40|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|3
1634293910000|2021-10-15 10:31:50|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|1
1634293920000|2021-10-15 10:32:00|2283.3|2283|2282.7|2282.4|2283.4|2283.1|2282.7|2282.4|2
1634293930000|2021-10-15 10:32:10|2282.8|2282.5|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|0
1634293940000|2021-10-15 10:32:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634293950000|2021-10-15 10:32:30|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|1
1634293960000|2021-10-15 10:32:40|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|0
1634293970000|2021-10-15 10:32:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634293980000|2021-10-15 10:33:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|2
1634293990000|2021-10-15 10:33:10|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634294000000|2021-10-15 10:33:20|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634294010000|2021-10-15 10:33:30|2283|2282.7|2283.1|2282.8|2283.2|2282.9|2283|2282.7|0
1634294020000|2021-10-15 10:33:40|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634294030000|2021-10-15 10:33:50|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634294040000|2021-10-15 10:34:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|0
1634294050000|2021-10-15 10:34:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1634294060000|2021-10-15 10:34:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|1
1634294070000|2021-10-15 10:34:30|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634294080000|2021-10-15 10:34:40|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.7|2282.4|3
1634294090000|2021-10-15 10:34:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634294100000|2021-10-15 10:35:00|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|3
1634294130000|2021-10-15 10:35:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1634294140000|2021-10-15 10:35:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1634294150000|2021-10-15 10:35:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|2
1634294160000|2021-10-15 10:36:00|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.8|2282.5|7
1634294170000|2021-10-15 10:36:10|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.7|2282.4|1
1634294180000|2021-10-15 10:36:20|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634294200000|2021-10-15 10:36:40|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|1
1634294210000|2021-10-15 10:36:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|3
1634294220000|2021-10-15 10:37:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1634294230000|2021-10-15 10:37:10|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|0
1634294240000|2021-10-15 10:37:20|2282.8|2282.5|2283.2|2282.9|2283.3|2283|2282.8|2282.5|3
1634294250000|2021-10-15 10:37:30|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634294260000|2021-10-15 10:37:40|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283|2282.7|1
1634294270000|2021-10-15 10:37:50|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|1
1634294280000|2021-10-15 10:38:00|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|0
1634294290000|2021-10-15 10:38:10|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|5
1634294300000|2021-10-15 10:38:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|3
1634294310000|2021-10-15 10:38:30|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2282.9|2282.6|5
1634294320000|2021-10-15 10:38:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|1
1634294330000|2021-10-15 10:38:50|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634294340000|2021-10-15 10:39:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|1
1634294350000|2021-10-15 10:39:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1634294360000|2021-10-15 10:39:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634294380000|2021-10-15 10:39:40|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|0
1634294390000|2021-10-15 10:39:50|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|4
1634294400000|2021-10-15 10:40:00|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634294410000|2021-10-15 10:40:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634294420000|2021-10-15 10:40:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|1
1634294430000|2021-10-15 10:40:30|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634294450000|2021-10-15 10:40:50|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|2
1634294460000|2021-10-15 10:41:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|2
1634294470000|2021-10-15 10:41:10|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|1
1634294490000|2021-10-15 10:41:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1634294500000|2021-10-15 10:41:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1634294510000|2021-10-15 10:41:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1634294520000|2021-10-15 10:42:00|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|1
1634294530000|2021-10-15 10:42:10|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1634294540000|2021-10-15 10:42:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634294550000|2021-10-15 10:42:30|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|1
1634294560000|2021-10-15 10:42:40|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.7|2282.4|0
1634294580000|2021-10-15 10:43:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1634294590000|2021-10-15 10:43:10|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|0
1634294600000|2021-10-15 10:43:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634294610000|2021-10-15 10:43:30|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|3
1634294620000|2021-10-15 10:43:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|0
1634294630000|2021-10-15 10:43:50|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|1
1634294640000|2021-10-15 10:44:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1634294650000|2021-10-15 10:44:10|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634294660000|2021-10-15 10:44:20|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|15
1634294670000|2021-10-15 10:44:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1634294680000|2021-10-15 10:44:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1634294690000|2021-10-15 10:44:50|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|0
1634294700000|2021-10-15 10:45:00|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634294710000|2021-10-15 10:45:10|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|1
1634294720000|2021-10-15 10:45:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634294730000|2021-10-15 10:45:30|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|0
1634294740000|2021-10-15 10:45:40|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|1
1634294750000|2021-10-15 10:45:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634294760000|2021-10-15 10:46:00|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|7
1634294770000|2021-10-15 10:46:10|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|12
1634294780000|2021-10-15 10:46:20|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|6
1634294790000|2021-10-15 10:46:30|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|3
1634294800000|2021-10-15 10:46:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1634294810000|2021-10-15 10:46:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2
1634294820000|2021-10-15 10:47:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1634294830000|2021-10-15 10:47:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|1
1634294840000|2021-10-15 10:47:20|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.3|2283|1
1634294850000|2021-10-15 10:47:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283|2282.7|4
1634294860000|2021-10-15 10:47:40|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|2
1634294880000|2021-10-15 10:48:00|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|2
1634294890000|2021-10-15 10:48:10|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634294900000|2021-10-15 10:48:20|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|0
1634294910000|2021-10-15 10:48:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1634294920000|2021-10-15 10:48:40|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|3
1634294930000|2021-10-15 10:48:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634294940000|2021-10-15 10:49:00|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|0
1634294950000|2021-10-15 10:49:10|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|8
1634294960000|2021-10-15 10:49:20|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|4
1634295000000|2021-10-15 10:50:00|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|11
1634295010000|2021-10-15 10:50:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634295020000|2021-10-15 10:50:20|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634295030000|2021-10-15 10:50:30|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|0
1634295040000|2021-10-15 10:50:40|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|2
1634295050000|2021-10-15 10:50:50|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|1
1634295060000|2021-10-15 10:51:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634295070000|2021-10-15 10:51:10|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|0
1634295080000|2021-10-15 10:51:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634295090000|2021-10-15 10:51:30|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|3
1634295100000|2021-10-15 10:51:40|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634295110000|2021-10-15 10:51:50|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1634295120000|2021-10-15 10:52:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634295130000|2021-10-15 10:52:10|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634295150000|2021-10-15 10:52:30|2281.8|2281.5|2282.1|2281.8|2282.2|2281.9|2281.8|2281.5|4
1634295170000|2021-10-15 10:52:50|||||||||1
1634295180000|2021-10-15 10:53:00|||||||||1
1634295190000|2021-10-15 10:53:10|2282|2281.7|2282|2281.7|2282.2|2281.9|2282|2281.7|26
1634295210000|2021-10-15 10:53:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|2
1634295220000|2021-10-15 10:53:40|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|1
1634295230000|2021-10-15 10:53:50|||||||||1
1634295240000|2021-10-15 10:54:00|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|3
1634295250000|2021-10-15 10:54:10|||||||||2
1634295270000|2021-10-15 10:54:30|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1634295280000|2021-10-15 10:54:40|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|6
1634295290000|2021-10-15 10:54:50|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634295300000|2021-10-15 10:55:00|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1634295310000|2021-10-15 10:55:10|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634295320000|2021-10-15 10:55:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1634295330000|2021-10-15 10:55:30|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|9
1634295340000|2021-10-15 10:55:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|0
1634295350000|2021-10-15 10:55:50|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634295360000|2021-10-15 10:56:00|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1634295370000|2021-10-15 10:56:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|2
1634295380000|2021-10-15 10:56:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1634295390000|2021-10-15 10:56:30|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634295410000|2021-10-15 10:56:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1634295420000|2021-10-15 10:57:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|2
1634295430000|2021-10-15 10:57:10|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|5
1634295440000|2021-10-15 10:57:20|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|1
1634295450000|2021-10-15 10:57:30|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1634295460000|2021-10-15 10:57:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634295470000|2021-10-15 10:57:50|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282|2281.7|3
1634295480000|2021-10-15 10:58:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1634295490000|2021-10-15 10:58:10|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2281.8|2281.5|0
1634295500000|2021-10-15 10:58:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|0
1634295520000|2021-10-15 10:58:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|2
1634295530000|2021-10-15 10:58:50|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634295540000|2021-10-15 10:59:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|2
1634295550000|2021-10-15 10:59:10|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1634295560000|2021-10-15 10:59:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|1
1634295570000|2021-10-15 10:59:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1634295590000|2021-10-15 10:59:50|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634295600000|2021-10-15 11:00:00|2282.1|2281.8|2282|2281.7|2282.3|2282|2282|2281.7|4
1634295610000|2021-10-15 11:00:10|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|0
1634295620000|2021-10-15 11:00:20|2282|2281.7|2282.3|2282|2282.3|2282|2282|2281.7|0
1634295630000|2021-10-15 11:00:30|2282.2|2281.9|2282.7|2282.4|2282.7|2282.4|2282.2|2281.9|2
1634295640000|2021-10-15 11:00:40|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.7|2282.4|5
1634295650000|2021-10-15 11:00:50|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|0
1634295660000|2021-10-15 11:01:00|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|2
1634295670000|2021-10-15 11:01:10|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|0
1634295680000|2021-10-15 11:01:20|2282.5|2282.2|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|0
1634295690000|2021-10-15 11:01:30|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|1
1634295700000|2021-10-15 11:01:40|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.3|2282|0
1634295710000|2021-10-15 11:01:50|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634295720000|2021-10-15 11:02:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634295730000|2021-10-15 11:02:10|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634295740000|2021-10-15 11:02:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|2
1634295750000|2021-10-15 11:02:30|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|1
1634295760000|2021-10-15 11:02:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|1
1634295780000|2021-10-15 11:03:00|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2281.9|2281.6|0
1634295790000|2021-10-15 11:03:10|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634295800000|2021-10-15 11:03:20|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|2
1634295810000|2021-10-15 11:03:30|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|1
1634295820000|2021-10-15 11:03:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|0
1634295830000|2021-10-15 11:03:50|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634295840000|2021-10-15 11:04:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.7|2281.4|13
1634295850000|2021-10-15 11:04:10|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|2
1634295860000|2021-10-15 11:04:20|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.9|2281.6|0
1634295870000|2021-10-15 11:04:30|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.3|2282|2
1634295880000|2021-10-15 11:04:40|2282.2|2281.9|2282.6|2282.3|2282.7|2282.4|2282.2|2281.9|1
1634295890000|2021-10-15 11:04:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|2
1634295900000|2021-10-15 11:05:00|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|3
1634295910000|2021-10-15 11:05:10|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1634295920000|2021-10-15 11:05:20|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|0
1634295930000|2021-10-15 11:05:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|2
1634295940000|2021-10-15 11:05:40|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.3|2282|0
1634295950000|2021-10-15 11:05:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634295960000|2021-10-15 11:06:00|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|3
1634295970000|2021-10-15 11:06:10|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634295980000|2021-10-15 11:06:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|2
1634295990000|2021-10-15 11:06:30|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|4
1634296000000|2021-10-15 11:06:40|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|0
1634296010000|2021-10-15 11:06:50|2282.9|2282.6|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|2
1634296020000|2021-10-15 11:07:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|2
1634296030000|2021-10-15 11:07:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|0
1634296050000|2021-10-15 11:07:30|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634296060000|2021-10-15 11:07:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1634296070000|2021-10-15 11:07:50|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|2
1634296080000|2021-10-15 11:08:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|5
1634296090000|2021-10-15 11:08:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1634296100000|2021-10-15 11:08:20|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.4|2282.1|2
1634296110000|2021-10-15 11:08:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1634296120000|2021-10-15 11:08:40|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|1
1634296130000|2021-10-15 11:08:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634296140000|2021-10-15 11:09:00|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|0
1634296150000|2021-10-15 11:09:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1634296160000|2021-10-15 11:09:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634296170000|2021-10-15 11:09:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634296180000|2021-10-15 11:09:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|1
1634296190000|2021-10-15 11:09:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634296200000|2021-10-15 11:10:00|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634296210000|2021-10-15 11:10:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634296220000|2021-10-15 11:10:20|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|4
1634296230000|2021-10-15 11:10:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|8
1634296260000|2021-10-15 11:11:00|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|1
1634296280000|2021-10-15 11:11:20|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|2
1634296290000|2021-10-15 11:11:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634296300000|2021-10-15 11:11:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634296310000|2021-10-15 11:11:50|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634296320000|2021-10-15 11:12:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1634296330000|2021-10-15 11:12:10|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|0
1634296340000|2021-10-15 11:12:20|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|4
1634296350000|2021-10-15 11:12:30|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634296360000|2021-10-15 11:12:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|2
1634296370000|2021-10-15 11:12:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|4
1634296380000|2021-10-15 11:13:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1634296390000|2021-10-15 11:13:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|4
1634296400000|2021-10-15 11:13:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|10
1634296420000|2021-10-15 11:13:40|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|1
1634296430000|2021-10-15 11:13:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1634296440000|2021-10-15 11:14:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|3
1634296450000|2021-10-15 11:14:10|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1634296460000|2021-10-15 11:14:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634296470000|2021-10-15 11:14:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634296510000|2021-10-15 11:15:10|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|1
1634296520000|2021-10-15 11:15:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|13
1634296530000|2021-10-15 11:15:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|10
1634296540000|2021-10-15 11:15:40|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1634296560000|2021-10-15 11:16:00|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|1
1634296570000|2021-10-15 11:16:10|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|23
1634296580000|2021-10-15 11:16:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1634296590000|2021-10-15 11:16:30|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|19
1634296600000|2021-10-15 11:16:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|0
1634296610000|2021-10-15 11:16:50|2283.6|2283.3|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|11
1634296620000|2021-10-15 11:17:00|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|1
1634296630000|2021-10-15 11:17:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1634296640000|2021-10-15 11:17:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1634296650000|2021-10-15 11:17:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|1
1634296660000|2021-10-15 11:17:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|3
1634296670000|2021-10-15 11:17:50|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|1
1634296680000|2021-10-15 11:18:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|1
1634296690000|2021-10-15 11:18:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|2
1634296700000|2021-10-15 11:18:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|4
1634296710000|2021-10-15 11:18:30|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|1
1634296720000|2021-10-15 11:18:40|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|2
1634296730000|2021-10-15 11:18:50|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|2
1634296740000|2021-10-15 11:19:00|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|6
1634296750000|2021-10-15 11:19:10|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|0
1634296770000|2021-10-15 11:19:30|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|3
1634296780000|2021-10-15 11:19:40|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|0
1634296790000|2021-10-15 11:19:50|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|3
1634296800000|2021-10-15 11:20:00|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|12
1634296810000|2021-10-15 11:20:10|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|15
1634296820000|2021-10-15 11:20:20|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|10
1634296840000|2021-10-15 11:20:40|||||||||1
1634296850000|2021-10-15 11:20:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|4
1634296860000|2021-10-15 11:21:00|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|3
1634296870000|2021-10-15 11:21:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|8
1634296880000|2021-10-15 11:21:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|8
1634296890000|2021-10-15 11:21:30|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|2
1634296900000|2021-10-15 11:21:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|2
1634296910000|2021-10-15 11:21:50|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.3|2284|10
1634296920000|2021-10-15 11:22:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1634296930000|2021-10-15 11:22:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|7
1634296940000|2021-10-15 11:22:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|1
1634296950000|2021-10-15 11:22:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|6
1634296960000|2021-10-15 11:22:40|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|7
1634296970000|2021-10-15 11:22:50|2284.5|2284.2|2284.3|2284|2284.6|2284.3|2284.3|2284|17
1634296980000|2021-10-15 11:23:00|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|3
1634296990000|2021-10-15 11:23:10|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|11
1634297000000|2021-10-15 11:23:20|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|1
1634297010000|2021-10-15 11:23:30|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.3|2284|12
1634297020000|2021-10-15 11:23:40|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|1
1634297030000|2021-10-15 11:23:50|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|8
1634297040000|2021-10-15 11:24:00|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|15
1634297050000|2021-10-15 11:24:10|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|9
1634297060000|2021-10-15 11:24:20|||||||||4
1634297070000|2021-10-15 11:24:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|17
1634297080000|2021-10-15 11:24:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|12
1634297090000|2021-10-15 11:24:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|4
1634297100000|2021-10-15 11:25:00|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|10
1634297110000|2021-10-15 11:25:10|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1634297130000|2021-10-15 11:25:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|4
1634297140000|2021-10-15 11:25:40|||||||||3
1634297150000|2021-10-15 11:25:50|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|7
1634297160000|2021-10-15 11:26:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|3
1634297170000|2021-10-15 11:26:10|||||||||5
1634297180000|2021-10-15 11:26:20|||||||||2
1634297190000|2021-10-15 11:26:30|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|9
1634297200000|2021-10-15 11:26:40|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.8|2284.5|45
1634297210000|2021-10-15 11:26:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|1
1634297220000|2021-10-15 11:27:00|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|11
1634297230000|2021-10-15 11:27:10|||||||||1
1634297240000|2021-10-15 11:27:20|||||||||5
1634297250000|2021-10-15 11:27:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|6
1634297260000|2021-10-15 11:27:40|||||||||2
1634297270000|2021-10-15 11:27:50|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|8
1634297280000|2021-10-15 11:28:00|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|23
1634297290000|2021-10-15 11:28:10|2285|2284.7|2285|2284.7|2285.3|2285|2285|2284.7|23
1634297300000|2021-10-15 11:28:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|4
1634297310000|2021-10-15 11:28:30|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|1
1634297320000|2021-10-15 11:28:40|||||||||1
1634297330000|2021-10-15 11:28:50|2285.1|2284.8|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|33
1634297340000|2021-10-15 11:29:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|8
1634297350000|2021-10-15 11:29:10|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|6
1634297360000|2021-10-15 11:29:20|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|19
1634297370000|2021-10-15 11:29:30|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|11
1634297380000|2021-10-15 11:29:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|7
1634297390000|2021-10-15 11:29:50|||||||||5
1634297400000|2021-10-15 11:30:00|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|1
1634297410000|2021-10-15 11:30:10|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|5
1634297420000|2021-10-15 11:30:20|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|5
1634297430000|2021-10-15 11:30:30|2285.4|2285.1|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|9
1634297440000|2021-10-15 11:30:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1634297450000|2021-10-15 11:30:50|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1634297460000|2021-10-15 11:31:00|||||||||1
1634297480000|2021-10-15 11:31:20|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.2|2284.9|5
1634297490000|2021-10-15 11:31:30|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.3|2285|13
1634297500000|2021-10-15 11:31:40|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|9
1634297510000|2021-10-15 11:31:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|8
1634297520000|2021-10-15 11:32:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|4
1634297530000|2021-10-15 11:32:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|16
1634297540000|2021-10-15 11:32:20|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|9
1634297550000|2021-10-15 11:32:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|7
1634297560000|2021-10-15 11:32:40|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|9
1634297570000|2021-10-15 11:32:50|2285.9|2285.6|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|10
1634297580000|2021-10-15 11:33:00|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|18
1634297590000|2021-10-15 11:33:10|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|34
1634297600000|2021-10-15 11:33:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|38
1634297610000|2021-10-15 11:33:30|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|18
1634297620000|2021-10-15 11:33:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|5
1634297630000|2021-10-15 11:33:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|9
1634297640000|2021-10-15 11:34:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|14
1634297650000|2021-10-15 11:34:10|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|53
1634297660000|2021-10-15 11:34:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|6
1634297670000|2021-10-15 11:34:30|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.6|2286.3|24
1634297680000|2021-10-15 11:34:40|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|7
1634297690000|2021-10-15 11:34:50|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|9
1634297700000|2021-10-15 11:35:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|13
1634297710000|2021-10-15 11:35:10|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|3
1634297720000|2021-10-15 11:35:20|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|1
1634297730000|2021-10-15 11:35:30|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|0
1634297740000|2021-10-15 11:35:40|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|3
1634297750000|2021-10-15 11:35:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634297760000|2021-10-15 11:36:00|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|7
1634297770000|2021-10-15 11:36:10|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.7|2286.4|17
1634297780000|2021-10-15 11:36:20|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|15
1634297790000|2021-10-15 11:36:30|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|6
1634297800000|2021-10-15 11:36:40|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|4
1634297810000|2021-10-15 11:36:50|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|7
1634297820000|2021-10-15 11:37:00|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.6|2286.3|17
1634297830000|2021-10-15 11:37:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|13
1634297840000|2021-10-15 11:37:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|4
1634297850000|2021-10-15 11:37:30|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1634297870000|2021-10-15 11:37:50|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|2
1634297880000|2021-10-15 11:38:00|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|1
1634297890000|2021-10-15 11:38:10|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|17
1634297900000|2021-10-15 11:38:20|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|4
1634297910000|2021-10-15 11:38:30|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|0
1634297920000|2021-10-15 11:38:40|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|0
1634297940000|2021-10-15 11:39:00|||||||||1
1634297950000|2021-10-15 11:39:10|||||||||4
1634297960000|2021-10-15 11:39:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|0
1634297980000|2021-10-15 11:39:40|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|0
1634297990000|2021-10-15 11:39:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|1
1634298000000|2021-10-15 11:40:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1634298020000|2021-10-15 11:40:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|4
1634298030000|2021-10-15 11:40:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|2
1634298040000|2021-10-15 11:40:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|0
1634298050000|2021-10-15 11:40:50|||||||||1
1634298060000|2021-10-15 11:41:00|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|4
1634298070000|2021-10-15 11:41:10|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|3
1634298080000|2021-10-15 11:41:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1634298090000|2021-10-15 11:41:30|||||||||2
1634298100000|2021-10-15 11:41:40|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|0
1634298110000|2021-10-15 11:41:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1634298120000|2021-10-15 11:42:00|||||||||1
1634298130000|2021-10-15 11:42:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1634298140000|2021-10-15 11:42:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|2
1634298150000|2021-10-15 11:42:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1634298160000|2021-10-15 11:42:40|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|6
1634298170000|2021-10-15 11:42:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|6
1634298180000|2021-10-15 11:43:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|7
1634298190000|2021-10-15 11:43:10|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|1
1634298210000|2021-10-15 11:43:30|||||||||3
1634298220000|2021-10-15 11:43:40|||||||||1
1634298230000|2021-10-15 11:43:50|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|3
1634298250000|2021-10-15 11:44:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|1
1634298260000|2021-10-15 11:44:20|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|5
1634298270000|2021-10-15 11:44:30|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|3
1634298280000|2021-10-15 11:44:40|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|1
1634298290000|2021-10-15 11:44:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1634298300000|2021-10-15 11:45:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|5
1634298310000|2021-10-15 11:45:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1634298320000|2021-10-15 11:45:20|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|2
1634298340000|2021-10-15 11:45:40|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|23
1634298350000|2021-10-15 11:45:50|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|7
1634298360000|2021-10-15 11:46:00|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|5
1634298370000|2021-10-15 11:46:10|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|9
1634298380000|2021-10-15 11:46:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1634298390000|2021-10-15 11:46:30|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|9
1634298410000|2021-10-15 11:46:50|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|1
1634298420000|2021-10-15 11:47:00|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|8
1634298430000|2021-10-15 11:47:10|2287|2286.7|2287|2286.7|2287|2286.7|2286.9|2286.6|13
1634298440000|2021-10-15 11:47:20|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|8
1634298450000|2021-10-15 11:47:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1634298460000|2021-10-15 11:47:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|7
1634298470000|2021-10-15 11:47:50|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|10
1634298480000|2021-10-15 11:48:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|3
1634298490000|2021-10-15 11:48:10|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|9
1634298510000|2021-10-15 11:48:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|5
1634298520000|2021-10-15 11:48:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|5
1634298530000|2021-10-15 11:48:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|7
1634298540000|2021-10-15 11:49:00|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1634298550000|2021-10-15 11:49:10|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|5
1634298560000|2021-10-15 11:49:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|10
1634298570000|2021-10-15 11:49:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|7
1634298580000|2021-10-15 11:49:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1634298590000|2021-10-15 11:49:50|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|14
1634298600000|2021-10-15 11:50:00|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|5
1634298610000|2021-10-15 11:50:10|||||||||4
1634298620000|2021-10-15 11:50:20|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|3
1634298630000|2021-10-15 11:50:30|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634298640000|2021-10-15 11:50:40|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|14
1634298650000|2021-10-15 11:50:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|3
1634298660000|2021-10-15 11:51:00|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634298680000|2021-10-15 11:51:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|3
1634298690000|2021-10-15 11:51:30|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|5
1634298700000|2021-10-15 11:51:40|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|10
1634298710000|2021-10-15 11:51:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|5
1634298720000|2021-10-15 11:52:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|6
1634298730000|2021-10-15 11:52:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1634298740000|2021-10-15 11:52:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1634298750000|2021-10-15 11:52:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|14
1634298760000|2021-10-15 11:52:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1634298770000|2021-10-15 11:52:50|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|13
1634298780000|2021-10-15 11:53:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634298790000|2021-10-15 11:53:10|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|8
1634298800000|2021-10-15 11:53:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|11
1634298810000|2021-10-15 11:53:30|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|4
1634298820000|2021-10-15 11:53:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|0
1634298830000|2021-10-15 11:53:50|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|0
1634298840000|2021-10-15 11:54:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|5
1634298850000|2021-10-15 11:54:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1634298870000|2021-10-15 11:54:30|||||||||2
1634298880000|2021-10-15 11:54:40|||||||||6
1634298890000|2021-10-15 11:54:50|||||||||1
1634298920000|2021-10-15 11:55:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|1
1634298930000|2021-10-15 11:55:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|8
1634298940000|2021-10-15 11:55:40|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|1
1634298950000|2021-10-15 11:55:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|5
1634298960000|2021-10-15 11:56:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|5
1634298970000|2021-10-15 11:56:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|2
1634298980000|2021-10-15 11:56:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|12
1634298990000|2021-10-15 11:56:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|9
1634299000000|2021-10-15 11:56:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1634299010000|2021-10-15 11:56:50|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|2
1634299020000|2021-10-15 11:57:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|9
1634299050000|2021-10-15 11:57:30|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2287.1|2286.8|16
1634299060000|2021-10-15 11:57:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|13
1634299070000|2021-10-15 11:57:50|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|10
1634299080000|2021-10-15 11:58:00|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|12
1634299090000|2021-10-15 11:58:10|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|11
1634299100000|2021-10-15 11:58:20|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|2
1634299110000|2021-10-15 11:58:30|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.6|2286.3|7
1634299120000|2021-10-15 11:58:40|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|1
1634299130000|2021-10-15 11:58:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1634299140000|2021-10-15 11:59:00|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|2
1634299170000|2021-10-15 11:59:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|4
1634299180000|2021-10-15 11:59:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1634299190000|2021-10-15 11:59:50|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|4
1634299200000|2021-10-15 12:00:00|2286.8|2286.5|2286.4|2286.1|2287.1|2286.8|2286.4|2286.1|73
1634299210000|2021-10-15 12:00:10|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|5
1634299220000|2021-10-15 12:00:20|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|12
1634299230000|2021-10-15 12:00:30|2286|2285.7|2286.1|2285.8|2286.3|2286|2286|2285.7|16
1634299240000|2021-10-15 12:00:40|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|3
1634299250000|2021-10-15 12:00:50|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|14
1634299260000|2021-10-15 12:01:00|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.6|2285.3|10
1634299270000|2021-10-15 12:01:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|23
1634299280000|2021-10-15 12:01:20|2285.8|2285.5|2285.6|2285.3|2286|2285.7|2285.6|2285.3|14
1634299290000|2021-10-15 12:01:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|2
1634299300000|2021-10-15 12:01:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1634299310000|2021-10-15 12:01:50|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1634299320000|2021-10-15 12:02:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1634299340000|2021-10-15 12:02:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2
1634299370000|2021-10-15 12:02:50|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1634299390000|2021-10-15 12:03:10|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1634299400000|2021-10-15 12:03:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|1
1634299410000|2021-10-15 12:03:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2
1634299420000|2021-10-15 12:03:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1634299430000|2021-10-15 12:03:50|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|2
1634299450000|2021-10-15 12:04:10|2286|2285.7|2286.4|2286.1|2286.4|2286.1|2286|2285.7|20
1634299460000|2021-10-15 12:04:20|||||||||1
1634299470000|2021-10-15 12:04:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|3
1634299480000|2021-10-15 12:04:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|5
1634299490000|2021-10-15 12:04:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|4
1634299500000|2021-10-15 12:05:00|2286.6|2286.3|2287|2286.7|2287.1|2286.8|2286.6|2286.3|30
1634299510000|2021-10-15 12:05:10|2287.1|2286.8|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|7
1634299520000|2021-10-15 12:05:20|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|34
1634299530000|2021-10-15 12:05:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|19
1634299540000|2021-10-15 12:05:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|11
1634299550000|2021-10-15 12:05:50|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|10
1634299560000|2021-10-15 12:06:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|8
1634299570000|2021-10-15 12:06:10|2287.5|2287.2|2287.3|2287|2287.6|2287.3|2287.3|2287|11
1634299580000|2021-10-15 12:06:20|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|4
1634299590000|2021-10-15 12:06:30|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|9
1634299600000|2021-10-15 12:06:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|9
1634299610000|2021-10-15 12:06:50|||||||||6
1634299620000|2021-10-15 12:07:00|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|5
1634299640000|2021-10-15 12:07:20|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|5
1634299650000|2021-10-15 12:07:30|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|6
1634299670000|2021-10-15 12:07:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1634299680000|2021-10-15 12:08:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|9
1634299690000|2021-10-15 12:08:10|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|4
1634299710000|2021-10-15 12:08:30|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|4
1634299720000|2021-10-15 12:08:40|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|7
1634299730000|2021-10-15 12:08:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1634299750000|2021-10-15 12:09:10|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|10
1634299760000|2021-10-15 12:09:20|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|5
1634299780000|2021-10-15 12:09:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1634299800000|2021-10-15 12:10:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2
1634299820000|2021-10-15 12:10:20|2286.5|2286.2|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|4
1634299830000|2021-10-15 12:10:30|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1634299840000|2021-10-15 12:10:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1634299850000|2021-10-15 12:10:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|7
1634299860000|2021-10-15 12:11:00|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|9
1634299870000|2021-10-15 12:11:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|5
1634299880000|2021-10-15 12:11:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|4
1634299890000|2021-10-15 12:11:30|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|11
1634299900000|2021-10-15 12:11:40|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|2
1634299920000|2021-10-15 12:12:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1634299930000|2021-10-15 12:12:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1634299940000|2021-10-15 12:12:20|||||||||3
1634299950000|2021-10-15 12:12:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|5
1634299960000|2021-10-15 12:12:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|3
1634299970000|2021-10-15 12:12:50|||||||||1
1634299980000|2021-10-15 12:13:00|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|14
1634299990000|2021-10-15 12:13:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1634300000000|2021-10-15 12:13:20|||||||||2
1634300010000|2021-10-15 12:13:30|||||||||1
1634300020000|2021-10-15 12:13:40|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.3|2287|23
1634300030000|2021-10-15 12:13:50|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|13
1634300040000|2021-10-15 12:14:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2
1634300060000|2021-10-15 12:14:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|7
1634300070000|2021-10-15 12:14:30|||||||||4
1634300080000|2021-10-15 12:14:40|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|8
1634300100000|2021-10-15 12:15:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634300110000|2021-10-15 12:15:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|4
1634300120000|2021-10-15 12:15:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|4
1634300130000|2021-10-15 12:15:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|4
1634300140000|2021-10-15 12:15:40|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|3
1634300150000|2021-10-15 12:15:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|6
1634300160000|2021-10-15 12:16:00|||||||||6
1634300170000|2021-10-15 12:16:10|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|1
1634300180000|2021-10-15 12:16:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|8
1634300190000|2021-10-15 12:16:30|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|6
1634300200000|2021-10-15 12:16:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|3
1634300210000|2021-10-15 12:16:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|1
1634300220000|2021-10-15 12:17:00|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|2
1634300230000|2021-10-15 12:17:10|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|11
1634300240000|2021-10-15 12:17:20|||||||||1
1634300250000|2021-10-15 12:17:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1634300260000|2021-10-15 12:17:40|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|5
1634300270000|2021-10-15 12:17:50|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1634300280000|2021-10-15 12:18:00|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|6
1634300290000|2021-10-15 12:18:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|3
1634300300000|2021-10-15 12:18:20|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1634300310000|2021-10-15 12:18:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|1
1634300320000|2021-10-15 12:18:40|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|7
1634300330000|2021-10-15 12:18:50|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|13
1634300340000|2021-10-15 12:19:00|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|25
1634300350000|2021-10-15 12:19:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1634300360000|2021-10-15 12:19:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|10
1634300370000|2021-10-15 12:19:30|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|8
1634300380000|2021-10-15 12:19:40|2285.8|2285.5|2285.3|2285|2285.8|2285.5|2285.3|2285|31
1634300390000|2021-10-15 12:19:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|8
1634300400000|2021-10-15 12:20:00|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|17
1634300410000|2021-10-15 12:20:10|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|11
1634300420000|2021-10-15 12:20:20|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|21
1634300430000|2021-10-15 12:20:30|||||||||4
1634300450000|2021-10-15 12:20:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1634300460000|2021-10-15 12:21:00|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|10
1634300480000|2021-10-15 12:21:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|5
1634300490000|2021-10-15 12:21:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|13
1634300510000|2021-10-15 12:21:50|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|6
1634300520000|2021-10-15 12:22:00|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|9
1634300530000|2021-10-15 12:22:10|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|1
1634300540000|2021-10-15 12:22:20|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1634300550000|2021-10-15 12:22:30|||||||||1
1634300560000|2021-10-15 12:22:40|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|13
1634300570000|2021-10-15 12:22:50|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|5
1634300580000|2021-10-15 12:23:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|3
1634300590000|2021-10-15 12:23:10|||||||||3
1634300620000|2021-10-15 12:23:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1634300630000|2021-10-15 12:23:50|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2285|2284.7|55
1634300640000|2021-10-15 12:24:00|2284.9|2284.6|2284.6|2284.3|2285|2284.7|2284.6|2284.3|66
1634300650000|2021-10-15 12:24:10|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.4|2284.1|26
1634300660000|2021-10-15 12:24:20|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|6
1634300670000|2021-10-15 12:24:30|2284.7|2284.4|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|9
1634300680000|2021-10-15 12:24:40|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|8
1634300690000|2021-10-15 12:24:50|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2284.4|2284.1|5
1634300700000|2021-10-15 12:25:00|2284.9|2284.6|2284.6|2284.3|2285|2284.7|2284.6|2284.3|7
1634300710000|2021-10-15 12:25:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|2
1634300720000|2021-10-15 12:25:20|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|0
1634300730000|2021-10-15 12:25:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|4
1634300740000|2021-10-15 12:25:40|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|4
1634300750000|2021-10-15 12:25:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|2
1634300760000|2021-10-15 12:26:00|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|4
1634300770000|2021-10-15 12:26:10|2285|2284.7|2284.8|2284.5|2285.1|2284.8|2284.7|2284.4|16
1634300780000|2021-10-15 12:26:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|7
1634300790000|2021-10-15 12:26:30|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|15
1634300800000|2021-10-15 12:26:40|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|12
1634300810000|2021-10-15 12:26:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|5
1634300820000|2021-10-15 12:27:00|2284.6|2284.3|2284.3|2284|2284.7|2284.4|2284.3|2284|27
1634300830000|2021-10-15 12:27:10|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2283.8|2283.5|26
1634300840000|2021-10-15 12:27:20|2284.2|2283.9|2283.6|2283.3|2284.2|2283.9|2283.6|2283.3|15
1634300850000|2021-10-15 12:27:30|2283.5|2283.2|2282.9|2282.6|2283.5|2283.2|2282.8|2282.5|25
1634300860000|2021-10-15 12:27:40|2282.8|2282.5|2282.7|2282.4|2283|2282.7|2282.7|2282.4|13
1634300870000|2021-10-15 12:27:50|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|11
1634300880000|2021-10-15 12:28:00|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2281.9|2281.6|53
1634300890000|2021-10-15 12:28:10|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.6|2281.3|28
1634300900000|2021-10-15 12:28:20|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.7|2281.4|16
1634300910000|2021-10-15 12:28:30|2282.3|2282|2283.3|2283|2283.3|2283|2282.3|2282|45
1634300920000|2021-10-15 12:28:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283|2282.7|6
1634300930000|2021-10-15 12:28:50|2283.1|2282.8|2283.2|2282.9|2283.3|2283|2283.1|2282.8|12
1634300940000|2021-10-15 12:29:00|2283.4|2283.1|2283.8|2283.5|2283.9|2283.6|2283.4|2283.1|21
1634300950000|2021-10-15 12:29:10|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|17
1634300960000|2021-10-15 12:29:20|2284|2283.7|2284|2283.7|2284.3|2284|2284|2283.7|24
1634300970000|2021-10-15 12:29:30|2284.1|2283.8|2284.1|2283.8|2284.3|2284|2284.1|2283.8|8
1634300980000|2021-10-15 12:29:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|3
1634300990000|2021-10-15 12:29:50|||||||||3
1634301000000|2021-10-15 12:30:00|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|10
1634301010000|2021-10-15 12:30:10|2284.6|2284.3|2285|2284.7|2285.2|2284.9|2284.4|2284.1|38
1634301020000|2021-10-15 12:30:20|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|23
1634301030000|2021-10-15 12:30:30|2284.8|2284.5|2284.8|2284.5|2285.2|2284.9|2284.8|2284.5|31
1634301040000|2021-10-15 12:30:40|2284.7|2284.4|2284.5|2284.2|2284.8|2284.5|2284.1|2283.8|24
1634301050000|2021-10-15 12:30:50|2284.4|2284.1|2284.2|2283.9|2284.6|2284.3|2284.1|2283.8|19
1634301060000|2021-10-15 12:31:00|2284.1|2283.8|2284.9|2284.6|2284.9|2284.6|2283.6|2283.3|69
1634301070000|2021-10-15 12:31:10|2284.8|2284.5|2284.7|2284.4|2285.1|2284.8|2284.6|2284.3|9
1634301080000|2021-10-15 12:31:20|2284.8|2284.5|2285.1|2284.8|2285.2|2284.9|2284.8|2284.5|26
1634301090000|2021-10-15 12:31:30|2285.4|2285.1|2285.9|2285.6|2285.9|2285.6|2285.2|2284.9|40
1634301100000|2021-10-15 12:31:40|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.7|2285.4|118
1634301110000|2021-10-15 12:31:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.3|2285|25
1634301120000|2021-10-15 12:32:00|2285.6|2285.3|2285.1|2284.8|2285.6|2285.3|2285.1|2284.8|18
1634301130000|2021-10-15 12:32:10|2285|2284.7|2285.5|2285.2|2285.5|2285.2|2284.9|2284.6|20
1634301140000|2021-10-15 12:32:20|2285.6|2285.3|2285.8|2285.5|2286.2|2285.9|2285.6|2285.3|34
1634301150000|2021-10-15 12:32:30|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.6|2285.3|27
1634301160000|2021-10-15 12:32:40|2286.2|2285.9|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|61
1634301170000|2021-10-15 12:32:50|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|9
1634301180000|2021-10-15 12:33:00|2286.5|2286.2|2287.2|2286.9|2287.2|2286.9|2286.5|2286.2|59
1634301190000|2021-10-15 12:33:10|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|14
1634301200000|2021-10-15 12:33:20|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.1|2286.8|23
1634301210000|2021-10-15 12:33:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|16
1634301220000|2021-10-15 12:33:40|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|39
1634301230000|2021-10-15 12:33:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|25
1634301240000|2021-10-15 12:34:00|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.3|2287|19
1634301250000|2021-10-15 12:34:10|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.5|2287.2|65
1634301260000|2021-10-15 12:34:20|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|58
1634301270000|2021-10-15 12:34:30|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|29
1634301280000|2021-10-15 12:34:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|64
1634301290000|2021-10-15 12:34:50|2288.8|2288.5|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|42
1634301300000|2021-10-15 12:35:00|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|7
1634301310000|2021-10-15 12:35:10|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|9
1634301320000|2021-10-15 12:35:20|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2288.8|2288.5|332
1634301330000|2021-10-15 12:35:30|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|16
1634301340000|2021-10-15 12:35:40|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|15
1634301350000|2021-10-15 12:35:50|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|152
1634301360000|2021-10-15 12:36:00|2290|2289.7|2290.7|2290.4|2290.7|2290.4|2290|2289.7|103
1634301370000|2021-10-15 12:36:10|2290.8|2290.5|2291.4|2291.1|2291.4|2291.1|2290.8|2290.5|310
1634301380000|2021-10-15 12:36:20|2291.3|2291|2291.5|2291.2|2291.7|2291.4|2291.2|2290.9|224
1634301390000|2021-10-15 12:36:30|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|55
1634301400000|2021-10-15 12:36:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|60
1634301410000|2021-10-15 12:36:50|2291.9|2291.6|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|33
1634301420000|2021-10-15 12:37:00|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|42
1634301430000|2021-10-15 12:37:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.8|2291.5|43
1634301440000|2021-10-15 12:37:20|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|26
1634301450000|2021-10-15 12:37:30|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.1|2291.8|44
1634301460000|2021-10-15 12:37:40|2292.2|2291.9|2292.6|2292.3|2292.6|2292.3|2292.1|2291.8|75
1634301470000|2021-10-15 12:37:50|2292.8|2292.5|2292.1|2291.8|2292.8|2292.5|2292.1|2291.8|48
1634301480000|2021-10-15 12:38:00|2292.2|2291.9|2291.9|2291.6|2292.2|2291.9|2291.7|2291.4|24
1634301490000|2021-10-15 12:38:10|2292.1|2291.8|2292.3|2292|2292.3|2292|2292|2291.7|17
1634301500000|2021-10-15 12:38:20|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|26
1634301510000|2021-10-15 12:38:30|2292.6|2292.3|2292.3|2292|2292.6|2292.3|2292.3|2292|16
1634301520000|2021-10-15 12:38:40|2292.2|2291.9|2292|2291.7|2292.3|2292|2291.9|2291.6|20
1634301530000|2021-10-15 12:38:50|2291.9|2291.6|2292.3|2292|2292.3|2292|2291.9|2291.6|13
1634301540000|2021-10-15 12:39:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|9
1634301550000|2021-10-15 12:39:10|2292.3|2292|2292.4|2292.1|2292.6|2292.3|2292.3|2292|8
1634301560000|2021-10-15 12:39:20|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|6
1634301570000|2021-10-15 12:39:30|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|14
1634301580000|2021-10-15 12:39:40|2292.8|2292.5|2293.3|2293|2293.3|2293|2292.8|2292.5|29
1634301590000|2021-10-15 12:39:50|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|13
1634301600000|2021-10-15 12:40:00|2293.4|2293.1|2294.3|2294|2294.3|2294|2293.4|2293.1|97
1634301610000|2021-10-15 12:40:10|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|23
1634301620000|2021-10-15 12:40:20|2294.6|2294.3|2295.1|2294.8|2295.2|2294.9|2294.6|2294.3|122
1634301630000|2021-10-15 12:40:30|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|72
1634301640000|2021-10-15 12:40:40|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|60
1634301650000|2021-10-15 12:40:50|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|30
1634301660000|2021-10-15 12:41:00|2295.7|2295.4|2295.3|2295|2295.7|2295.4|2295.2|2294.9|62
1634301670000|2021-10-15 12:41:10|2295.2|2294.9|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|13
1634301680000|2021-10-15 12:41:20|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|20
1634301690000|2021-10-15 12:41:30|2294.6|2294.3|2294.1|2293.8|2294.8|2294.5|2294|2293.7|43
1634301700000|2021-10-15 12:41:40|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.4|2293.1|48
1634301710000|2021-10-15 12:41:50|2293.8|2293.5|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|17
1634301720000|2021-10-15 12:42:00|2293.7|2293.4|2293.5|2293.2|2293.8|2293.5|2293.2|2292.9|39
1634301730000|2021-10-15 12:42:10|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|30
1634301740000|2021-10-15 12:42:20|2293.8|2293.5|2293.8|2293.5|2294.4|2294.1|2293.8|2293.5|35
1634301750000|2021-10-15 12:42:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|19
1634301760000|2021-10-15 12:42:40|2293.8|2293.5|2293.9|2293.6|2294.1|2293.8|2293.7|2293.4|15
1634301770000|2021-10-15 12:42:50|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.6|2293.3|4
1634301780000|2021-10-15 12:43:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.3|2293|15
1634301790000|2021-10-15 12:43:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|5
1634301800000|2021-10-15 12:43:20|2294|2293.7|2294|2293.7|2294.2|2293.9|2294|2293.7|8
1634301810000|2021-10-15 12:43:30|2294.2|2293.9|2294.5|2294.2|2294.6|2294.3|2293.9|2293.6|30
1634301820000|2021-10-15 12:43:40|2294.6|2294.3|2294.7|2294.4|2295|2294.7|2294.6|2294.3|27
1634301830000|2021-10-15 12:43:50|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.5|2294.2|5
1634301840000|2021-10-15 12:44:00|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|9
1634301850000|2021-10-15 12:44:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.7|2294.4|3
1634301860000|2021-10-15 12:44:20|2294.9|2294.6|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|12
1634301870000|2021-10-15 12:44:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1634301880000|2021-10-15 12:44:40|2295|2294.7|2295.2|2294.9|2295.3|2295|2295|2294.7|7
1634301890000|2021-10-15 12:44:50|2295.1|2294.8|2295.7|2295.4|2295.7|2295.4|2295.1|2294.8|31
1634301900000|2021-10-15 12:45:00|2295.6|2295.3|2294.9|2294.6|2295.6|2295.3|2294.8|2294.5|27
1634301910000|2021-10-15 12:45:10|2294.8|2294.5|2294.4|2294.1|2294.8|2294.5|2294.1|2293.8|21
1634301920000|2021-10-15 12:45:20|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.3|2294|12
1634301930000|2021-10-15 12:45:30|2294.3|2294|2294.1|2293.8|2294.4|2294.1|2293.9|2293.6|9
1634301940000|2021-10-15 12:45:40|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|6
1634301950000|2021-10-15 12:45:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|4
1634301960000|2021-10-15 12:46:00|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|35
1634301970000|2021-10-15 12:46:10|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|10
1634301980000|2021-10-15 12:46:20|2294|2293.7|2293.7|2293.4|2294.4|2294.1|2293.7|2293.4|21
1634301990000|2021-10-15 12:46:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|17
1634302000000|2021-10-15 12:46:40|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|51
1634302010000|2021-10-15 12:46:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|2
1634302020000|2021-10-15 12:47:00|2294|2293.7|2293.5|2293.2|2294|2293.7|2293.5|2293.2|12
1634302030000|2021-10-15 12:47:10|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.3|2293|36
1634302040000|2021-10-15 12:47:20|2293.8|2293.5|2294.6|2294.3|2294.6|2294.3|2293.8|2293.5|29
1634302050000|2021-10-15 12:47:30|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|20
1634302060000|2021-10-15 12:47:40|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.4|2294.1|17
1634302070000|2021-10-15 12:47:50|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|2
1634302080000|2021-10-15 12:48:00|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.4|2294.1|12
1634302090000|2021-10-15 12:48:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|2
1634302100000|2021-10-15 12:48:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|13
1634302110000|2021-10-15 12:48:30|2294.5|2294.2|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|37
1634302120000|2021-10-15 12:48:40|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|16
1634302130000|2021-10-15 12:48:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|20
1634302140000|2021-10-15 12:49:00|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.3|2294|14
1634302150000|2021-10-15 12:49:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|7
1634302160000|2021-10-15 12:49:20|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|5
1634302170000|2021-10-15 12:49:30|2294.6|2294.3|2295|2294.7|2295|2294.7|2294.6|2294.3|26
1634302180000|2021-10-15 12:49:40|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|16
1634302190000|2021-10-15 12:49:50|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|25
1634302200000|2021-10-15 12:50:00|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|47
1634302210000|2021-10-15 12:50:10|2295.4|2295.1|2295.9|2295.6|2295.9|2295.6|2295.4|2295.1|46
1634302220000|2021-10-15 12:50:20|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|17
1634302230000|2021-10-15 12:50:30|2295.3|2295|2294.4|2294.1|2295.3|2295|2293.7|2293.4|83
1634302240000|2021-10-15 12:50:40|2294.5|2294.2|2294.3|2294|2294.6|2294.3|2294.3|2294|13
1634302250000|2021-10-15 12:50:50|2294.2|2293.9|2293.8|2293.5|2294.2|2293.9|2293.8|2293.5|14
1634302260000|2021-10-15 12:51:00|2293.7|2293.4|2293.5|2293.2|2293.9|2293.6|2293.3|2293|55
1634302270000|2021-10-15 12:51:10|2293.4|2293.1|2292.6|2292.3|2293.5|2293.2|2292.6|2292.3|65
1634302280000|2021-10-15 12:51:20|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|24
1634302290000|2021-10-15 12:51:30|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.7|2292.4|30
1634302300000|2021-10-15 12:51:40|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|82
1634302310000|2021-10-15 12:51:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|20
1634302320000|2021-10-15 12:52:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|14
1634302330000|2021-10-15 12:52:10|2292.9|2292.6|2293.3|2293|2293.3|2293|2292.9|2292.6|12
1634302340000|2021-10-15 12:52:20|2293.2|2292.9|2293.5|2293.2|2293.7|2293.4|2293.2|2292.9|61
1634302350000|2021-10-15 12:52:30|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|7
1634302360000|2021-10-15 12:52:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|60
1634302370000|2021-10-15 12:52:50|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|5
1634302380000|2021-10-15 12:53:00|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|7
1634302390000|2021-10-15 12:53:10|2293.3|2293|2293.1|2292.8|2293.3|2293|2293|2292.7|11
1634302400000|2021-10-15 12:53:20|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|5
1634302410000|2021-10-15 12:53:30|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.8|2292.5|15
1634302420000|2021-10-15 12:53:40|2292.9|2292.6|2293.4|2293.1|2293.4|2293.1|2292.9|2292.6|15
1634302430000|2021-10-15 12:53:50|2293.5|2293.2|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|7
1634302440000|2021-10-15 12:54:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|10
1634302450000|2021-10-15 12:54:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|8
1634302460000|2021-10-15 12:54:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|8
1634302470000|2021-10-15 12:54:30|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.1|2292.8|5
1634302480000|2021-10-15 12:54:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|10
1634302490000|2021-10-15 12:54:50|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|6
1634302500000|2021-10-15 12:55:00|2293.6|2293.3|2293|2292.7|2293.6|2293.3|2293|2292.7|12
1634302510000|2021-10-15 12:55:10|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|32
1634302520000|2021-10-15 12:55:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|14
1634302530000|2021-10-15 12:55:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|9
1634302540000|2021-10-15 12:55:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293|2292.7|10
1634302560000|2021-10-15 12:56:00|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|14
1634302570000|2021-10-15 12:56:10|2293.2|2292.9|2293.6|2293.3|2293.6|2293.3|2293.2|2292.9|14
1634302580000|2021-10-15 12:56:20|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|1
1634302590000|2021-10-15 12:56:30|2293.3|2293|2292.9|2292.6|2293.3|2293|2292.9|2292.6|15
1634302600000|2021-10-15 12:56:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|13
1634302610000|2021-10-15 12:56:50|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|7
1634302620000|2021-10-15 12:57:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|11
1634302630000|2021-10-15 12:57:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|3
1634302640000|2021-10-15 12:57:20|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|15
1634302650000|2021-10-15 12:57:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|11
1634302660000|2021-10-15 12:57:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|9
1634302670000|2021-10-15 12:57:50|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2293|2292.7|32
1634302680000|2021-10-15 12:58:00|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|7
1634302690000|2021-10-15 12:58:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|6
1634302700000|2021-10-15 12:58:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|7
1634302710000|2021-10-15 12:58:30|2293.5|2293.2|2293.3|2293|2293.6|2293.3|2293.3|2293|15
1634302720000|2021-10-15 12:58:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|3
1634302730000|2021-10-15 12:58:50|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1634302740000|2021-10-15 12:59:00|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.5|2292.2|15
1634302750000|2021-10-15 12:59:10|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|53
1634302760000|2021-10-15 12:59:20|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|7
1634302770000|2021-10-15 12:59:30|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2292|2291.7|45
1634302780000|2021-10-15 12:59:40|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2292|2291.7|7
1634302790000|2021-10-15 12:59:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|9
1634302800000|2021-10-15 13:00:00|2291.7|2291.4|2292.5|2292.2|2292.5|2292.2|2291.7|2291.4|38
1634302810000|2021-10-15 13:00:10|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|16
1634302820000|2021-10-15 13:00:20|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|9
1634302830000|2021-10-15 13:00:30|2292.5|2292.2|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|13
1634302840000|2021-10-15 13:00:40|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|3
1634302850000|2021-10-15 13:00:50|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|9
1634302860000|2021-10-15 13:01:00|2291.7|2291.4|2292.1|2291.8|2292.2|2291.9|2291.7|2291.4|25
1634302870000|2021-10-15 13:01:10|||||||||16
1634302880000|2021-10-15 13:01:20|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|16
1634302890000|2021-10-15 13:01:30|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|4
1634302900000|2021-10-15 13:01:40|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|12
1634302910000|2021-10-15 13:01:50|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|4
1634302920000|2021-10-15 13:02:00|2292.3|2292|2292|2291.7|2292.3|2292|2291.8|2291.5|29
1634302930000|2021-10-15 13:02:10|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|18
1634302940000|2021-10-15 13:02:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|4
1634302950000|2021-10-15 13:02:30|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|10
1634302960000|2021-10-15 13:02:40|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292|2291.7|4
1634302970000|2021-10-15 13:02:50|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|9
1634302980000|2021-10-15 13:03:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|5
1634302990000|2021-10-15 13:03:10|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|5
1634303000000|2021-10-15 13:03:20|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|5
1634303010000|2021-10-15 13:03:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|7
1634303020000|2021-10-15 13:03:40|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|11
1634303030000|2021-10-15 13:03:50|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|9
1634303040000|2021-10-15 13:04:00|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|16
1634303050000|2021-10-15 13:04:10|2291.8|2291.5|2291.8|2291.5|2292|2291.7|2291.8|2291.5|25
1634303060000|2021-10-15 13:04:20|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|8
1634303070000|2021-10-15 13:04:30|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|8
1634303080000|2021-10-15 13:04:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|8
1634303090000|2021-10-15 13:04:50|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|1
1634303100000|2021-10-15 13:05:00|2292|2291.7|2292.1|2291.8|2292.2|2291.9|2292|2291.7|22
1634303110000|2021-10-15 13:05:10|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2291.9|2291.6|20
1634303120000|2021-10-15 13:05:20|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|6
1634303130000|2021-10-15 13:05:30|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|14
1634303140000|2021-10-15 13:05:40|2292.2|2291.9|2292.7|2292.4|2293|2292.7|2292.2|2291.9|56
1634303150000|2021-10-15 13:05:50|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.3|2292|11
1634303160000|2021-10-15 13:06:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|9
1634303170000|2021-10-15 13:06:10|2292.5|2292.2|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|18
1634303180000|2021-10-15 13:06:20|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.3|2292|34
1634303190000|2021-10-15 13:06:30|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|8
1634303200000|2021-10-15 13:06:40|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|14
1634303210000|2021-10-15 13:06:50|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|5
1634303220000|2021-10-15 13:07:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|9
1634303230000|2021-10-15 13:07:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|8
1634303240000|2021-10-15 13:07:20|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|19
1634303250000|2021-10-15 13:07:30|2293.2|2292.9|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|20
1634303260000|2021-10-15 13:07:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|4
1634303270000|2021-10-15 13:07:50|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|16
1634303280000|2021-10-15 13:08:00|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.6|2291.3|43
1634303290000|2021-10-15 13:08:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|24
1634303300000|2021-10-15 13:08:20|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|31
1634303310000|2021-10-15 13:08:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|19
1634303320000|2021-10-15 13:08:40|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291.1|2290.8|18
1634303330000|2021-10-15 13:08:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|26
1634303340000|2021-10-15 13:09:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|9
1634303350000|2021-10-15 13:09:10|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|2
1634303360000|2021-10-15 13:09:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|16
1634303370000|2021-10-15 13:09:30|2292|2291.7|2292.2|2291.9|2292.4|2292.1|2292|2291.7|39
1634303380000|2021-10-15 13:09:40|2292.1|2291.8|2292.6|2292.3|2292.6|2292.3|2292.1|2291.8|13
1634303390000|2021-10-15 13:09:50|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.3|2292|5
1634303400000|2021-10-15 13:10:00|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|17
1634303410000|2021-10-15 13:10:10|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|29
1634303420000|2021-10-15 13:10:20|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|10
1634303430000|2021-10-15 13:10:30|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.6|2293.3|33
1634303440000|2021-10-15 13:10:40|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.3|2293|32
1634303450000|2021-10-15 13:10:50|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|8
1634303460000|2021-10-15 13:11:00|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|17
1634303470000|2021-10-15 13:11:10|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|12
1634303480000|2021-10-15 13:11:20|2292.9|2292.6|2292.7|2292.4|2293|2292.7|2292.6|2292.3|15
1634303490000|2021-10-15 13:11:30|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|37
1634303500000|2021-10-15 13:11:40|2293.3|2293|2293.6|2293.3|2293.9|2293.6|2293.3|2293|72
1634303510000|2021-10-15 13:11:50|2293.8|2293.5|2294.3|2294|2294.3|2294|2293.8|2293.5|9
1634303520000|2021-10-15 13:12:00|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294|2293.7|32
1634303530000|2021-10-15 13:12:10|2294|2293.7|2294.3|2294|2294.4|2294.1|2294|2293.7|23
1634303540000|2021-10-15 13:12:20|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|13
1634303550000|2021-10-15 13:12:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|9
1634303560000|2021-10-15 13:12:40|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|18
1634303570000|2021-10-15 13:12:50|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|11
1634303580000|2021-10-15 13:13:00|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.3|2294|19
1634303590000|2021-10-15 13:13:10|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|17
1634303600000|2021-10-15 13:13:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|22
1634303610000|2021-10-15 13:13:30|2294.6|2294.3|2294.3|2294|2294.7|2294.4|2294.3|2294|23
1634303620000|2021-10-15 13:13:40|2294.2|2293.9|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|38
1634303630000|2021-10-15 13:13:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|16
1634303640000|2021-10-15 13:14:00|2294.9|2294.6|2295|2294.7|2295.2|2294.9|2294.9|2294.6|38
1634303650000|2021-10-15 13:14:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|6
1634303660000|2021-10-15 13:14:20|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|8
1634303670000|2021-10-15 13:14:30|2294.6|2294.3|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|49
1634303680000|2021-10-15 13:14:40|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|35
1634303690000|2021-10-15 13:14:50|2295.2|2294.9|2296|2295.7|2296|2295.7|2295.2|2294.9|95
1634303700000|2021-10-15 13:15:00|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|74
1634303710000|2021-10-15 13:15:10|2295.6|2295.3|2295.2|2294.9|2295.6|2295.3|2295.2|2294.9|32
1634303720000|2021-10-15 13:15:20|2295|2294.7|2295|2294.7|2295|2294.7|2294.6|2294.3|40
1634303730000|2021-10-15 13:15:30|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.4|2294.1|31
1634303740000|2021-10-15 13:15:40|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|63
1634303750000|2021-10-15 13:15:50|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|5
1634303760000|2021-10-15 13:16:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|31
1634303770000|2021-10-15 13:16:10|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|10
1634303780000|2021-10-15 13:16:20|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|13
1634303790000|2021-10-15 13:16:30|2295.7|2295.4|2295.1|2294.8|2295.7|2295.4|2295.1|2294.8|22
1634303800000|2021-10-15 13:16:40|2295.2|2294.9|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|24
1634303810000|2021-10-15 13:16:50|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|4
1634303820000|2021-10-15 13:17:00|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|19
1634303830000|2021-10-15 13:17:10|2295|2294.7|2295|2294.7|2295.2|2294.9|2295|2294.7|12
1634303840000|2021-10-15 13:17:20|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2295|2294.7|11
1634303850000|2021-10-15 13:17:30|2295.1|2294.8|2294.7|2294.4|2295.1|2294.8|2294.7|2294.4|23
1634303860000|2021-10-15 13:17:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|20
1634303870000|2021-10-15 13:17:50|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|49
1634303880000|2021-10-15 13:18:00|2295.2|2294.9|2295.2|2294.9|2295.6|2295.3|2294.9|2294.6|90
1634303890000|2021-10-15 13:18:10|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|9
1634303900000|2021-10-15 13:18:20|2295.4|2295.1|2295.8|2295.5|2295.9|2295.6|2295.3|2295|42
1634303910000|2021-10-15 13:18:30|2295.9|2295.6|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|29
1634303920000|2021-10-15 13:18:40|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|13
1634303930000|2021-10-15 13:18:50|2295.4|2295.1|2295.7|2295.4|2295.8|2295.5|2295.4|2295.1|32
1634303940000|2021-10-15 13:19:00|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|18
1634303950000|2021-10-15 13:19:10|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|9
1634303960000|2021-10-15 13:19:20|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.5|2295.2|14
1634303970000|2021-10-15 13:19:30|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.3|2295|19
1634303980000|2021-10-15 13:19:40|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|25
1634303990000|2021-10-15 13:19:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|11
1634304000000|2021-10-15 13:20:00|2295.6|2295.3|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|21
1634304010000|2021-10-15 13:20:10|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|17
1634304020000|2021-10-15 13:20:20|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|9
1634304030000|2021-10-15 13:20:30|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|24
1634304040000|2021-10-15 13:20:40|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|3
1634304050000|2021-10-15 13:20:50|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296|2295.7|48
1634304060000|2021-10-15 13:21:00|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|45
1634304070000|2021-10-15 13:21:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|34
1634304080000|2021-10-15 13:21:20|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|29
1634304090000|2021-10-15 13:21:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|3
1634304100000|2021-10-15 13:21:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|10
1634304110000|2021-10-15 13:21:50|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|20
1634304120000|2021-10-15 13:22:00|2297.2|2296.9|2297|2296.7|2297.3|2297|2297|2296.7|51
1634304130000|2021-10-15 13:22:10|2297.1|2296.8|2297|2296.7|2297.2|2296.9|2297|2296.7|13
1634304140000|2021-10-15 13:22:20|2296.8|2296.5|2297.2|2296.9|2297.3|2297|2296.8|2296.5|34
1634304150000|2021-10-15 13:22:30|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|24
1634304160000|2021-10-15 13:22:40|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|25
1634304170000|2021-10-15 13:22:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|29
1634304180000|2021-10-15 13:23:00|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|75
1634304190000|2021-10-15 13:23:10|2297.5|2297.2|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|93
1634304200000|2021-10-15 13:23:20|2297.4|2297.1|2296.9|2296.6|2297.4|2297.1|2296.8|2296.5|36
1634304210000|2021-10-15 13:23:30|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|11
1634304220000|2021-10-15 13:23:40|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|9
1634304230000|2021-10-15 13:23:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|12
1634304240000|2021-10-15 13:24:00|2297|2296.7|2297|2296.7|2297.2|2296.9|2297|2296.7|37
1634304250000|2021-10-15 13:24:10|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|13
1634304260000|2021-10-15 13:24:20|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|4
1634304270000|2021-10-15 13:24:30|2296.8|2296.5|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|25
1634304280000|2021-10-15 13:24:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|70
1634304290000|2021-10-15 13:24:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|11
1634304300000|2021-10-15 13:25:00|2297.2|2296.9|2297.8|2297.5|2297.8|2297.5|2296.9|2296.6|76
1634304310000|2021-10-15 13:25:10|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.8|2297.5|64
1634304320000|2021-10-15 13:25:20|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|72
1634304330000|2021-10-15 13:25:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|43
1634304340000|2021-10-15 13:25:40|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|9
1634304350000|2021-10-15 13:25:50|2298.5|2298.2|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|107
1634304360000|2021-10-15 13:26:00|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.3|2298|23
1634304370000|2021-10-15 13:26:10|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|21
1634304380000|2021-10-15 13:26:20|2298.9|2298.6|2299.1|2298.8|2299.3|2299|2298.9|2298.6|170
1634304390000|2021-10-15 13:26:30|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.7|2298.4|34
1634304400000|2021-10-15 13:26:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|22
1634304410000|2021-10-15 13:26:50|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|28
1634304420000|2021-10-15 13:27:00|2298.8|2298.5|2299.1|2298.8|2299.3|2299|2298.8|2298.5|27
1634304430000|2021-10-15 13:27:10|2299|2298.7|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|17
1634304440000|2021-10-15 13:27:20|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|12
1634304450000|2021-10-15 13:27:30|2299|2298.7|2298.4|2298.1|2299.1|2298.8|2298.3|2298|33
1634304460000|2021-10-15 13:27:40|2298.5|2298.2|2298.5|2298.2|2298.8|2298.5|2298.4|2298.1|115
1634304470000|2021-10-15 13:27:50|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|19
1634304480000|2021-10-15 13:28:00|2298.3|2298|2298.6|2298.3|2298.8|2298.5|2298.3|2298|49
1634304490000|2021-10-15 13:28:10|2298.7|2298.4|2298.2|2297.9|2298.7|2298.4|2298.1|2297.8|25
1634304500000|2021-10-15 13:28:20|2298.3|2298|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|51
1634304510000|2021-10-15 13:28:30|2298|2297.7|2298|2297.7|2298|2297.7|2297.3|2297|128
1634304520000|2021-10-15 13:28:40|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.4|2297.1|58
1634304530000|2021-10-15 13:28:50|2298|2297.7|2298.4|2298.1|2298.7|2298.4|2298|2297.7|50
1634304540000|2021-10-15 13:29:00|2298.1|2297.8|2297.8|2297.5|2298.3|2298|2297.6|2297.3|57
1634304550000|2021-10-15 13:29:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|50
1634304560000|2021-10-15 13:29:20|2297.9|2297.6|2297.4|2297.1|2297.9|2297.6|2297.4|2297.1|27
1634304570000|2021-10-15 13:29:30|2297.3|2297|2296.8|2296.5|2297.4|2297.1|2296.7|2296.4|66
1634304580000|2021-10-15 13:29:40|2296.7|2296.4|2296.9|2296.6|2297.2|2296.9|2296.7|2296.4|92
1634304590000|2021-10-15 13:29:50|2296.8|2296.5|2296.7|2296.4|2297.3|2297|2296.6|2296.3|152
1634304600000|2021-10-15 13:30:00|2296.5|2296.2|2297.7|2297.4|2298.2|2297.9|2296.4|2296.1|1130
1634304610000|2021-10-15 13:30:10|2297.5|2297.2|2297.5|2297.2|2298|2297.7|2296.9|2296.6|620
1634304620000|2021-10-15 13:30:20|2297.6|2297.3|2297.4|2297.1|2298.2|2297.9|2296.7|2296.4|467
1634304630000|2021-10-15 13:30:30|2297.5|2297.2|2298.7|2298.4|2298.7|2298.4|2297.5|2297.2|218
1634304640000|2021-10-15 13:30:40|2298.4|2298.1|2299.8|2299.5|2299.9|2299.6|2298.4|2298.1|275
1634304650000|2021-10-15 13:30:50|2299.6|2299.3|2300.4|2300.1|2300.4|2300.1|2299.4|2299.1|259
1634304660000|2021-10-15 13:31:00|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.1|2299.8|492
1634304670000|2021-10-15 13:31:10|2301.1|2300.8|2300.4|2300.1|2301.1|2300.8|2300.2|2299.9|458
1634304680000|2021-10-15 13:31:20|2300.5|2300.2|2300.6|2300.3|2301|2300.7|2300|2299.7|302
1634304690000|2021-10-15 13:31:30|2300.5|2300.2|2300.4|2300.1|2300.8|2300.5|2300.1|2299.8|413
1634304700000|2021-10-15 13:31:40|2300.6|2300.3|2300.1|2299.8|2300.9|2300.6|2300|2299.7|229
1634304710000|2021-10-15 13:31:50|2300.2|2299.9|2299.9|2299.6|2300.6|2300.3|2299.7|2299.4|261
1634304720000|2021-10-15 13:32:00|2300|2299.7|2299.6|2299.3|2300|2299.7|2299.3|2299|385
1634304730000|2021-10-15 13:32:10|2299.4|2299.1|2298.8|2298.5|2299.8|2299.5|2298.7|2298.4|415
1634304740000|2021-10-15 13:32:20|2298.7|2298.4|2298.7|2298.4|2299|2298.7|2298.5|2298.2|206
1634304750000|2021-10-15 13:32:30|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.4|2298.1|162
1634304760000|2021-10-15 13:32:40|2298.9|2298.6|2298.6|2298.3|2299.6|2299.3|2298.5|2298.2|304
1634304770000|2021-10-15 13:32:50|2298.7|2298.4|2298.7|2298.4|2298.9|2298.6|2298.3|2298|171
1634304780000|2021-10-15 13:33:00|2298.9|2298.6|2298.3|2298|2299.3|2299|2298|2297.7|215
1634304790000|2021-10-15 13:33:10|2298.2|2297.9|2297.7|2297.4|2298.6|2298.3|2297.4|2297.1|144
1634304800000|2021-10-15 13:33:20|2297.6|2297.3|2297.2|2296.9|2298.1|2297.8|2297|2296.7|153
1634304810000|2021-10-15 13:33:30|2297.1|2296.8|2297|2296.7|2298|2297.7|2297|2296.7|147
1634304820000|2021-10-15 13:33:40|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2296.6|2296.3|132
1634304830000|2021-10-15 13:33:50|2297.1|2296.8|2297.9|2297.6|2298|2297.7|2297.1|2296.8|193
1634304840000|2021-10-15 13:34:00|2297.8|2297.5|2298.2|2297.9|2298.4|2298.1|2297.8|2297.5|295
1634304850000|2021-10-15 13:34:10|2298.1|2297.8|2298.5|2298.2|2298.7|2298.4|2297.7|2297.4|223
1634304860000|2021-10-15 13:34:20|2298.4|2298.1|2297.4|2297.1|2298.4|2298.1|2297.2|2296.9|134
1634304870000|2021-10-15 13:34:30|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|162
1634304880000|2021-10-15 13:34:40|2297.3|2297|2297.5|2297.2|2297.6|2297.3|2296.8|2296.5|185
1634304890000|2021-10-15 13:34:50|2297.4|2297.1|2296.7|2296.4|2297.6|2297.3|2296.5|2296.2|169
1634304900000|2021-10-15 13:35:00|2297|2296.7|2296.6|2296.3|2297.2|2296.9|2296|2295.7|395
1634304910000|2021-10-15 13:35:10|2296.5|2296.2|2296.5|2296.2|2297.3|2297|2296.3|2296|160
1634304920000|2021-10-15 13:35:20|2296.4|2296.1|2296.8|2296.5|2297.5|2297.2|2296.2|2295.9|159
1634304930000|2021-10-15 13:35:30|2296.7|2296.4|2297.2|2296.9|2297.6|2297.3|2296.5|2296.2|176
1634304940000|2021-10-15 13:35:40|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2296.6|2296.3|198
1634304950000|2021-10-15 13:35:50|2297.3|2297|2297.7|2297.4|2297.9|2297.6|2297.2|2296.9|145
1634304960000|2021-10-15 13:36:00|2298.3|2298|2297.7|2297.4|2298.3|2298|2297.4|2297.1|194
1634304970000|2021-10-15 13:36:10|2297.6|2297.3|2296.9|2296.6|2297.6|2297.3|2296.1|2295.8|145
1634304980000|2021-10-15 13:36:20|2297|2296.7|2296.1|2295.8|2297|2296.7|2295.9|2295.6|125
1634304990000|2021-10-15 13:36:30|2296.2|2295.9|2295.3|2295|2296.3|2296|2295.2|2294.9|190
1634305000000|2021-10-15 13:36:40|2295.1|2294.8|2295.7|2295.4|2295.8|2295.5|2295|2294.7|80
1634305010000|2021-10-15 13:36:50|2295.8|2295.5|2296.1|2295.8|2296.6|2296.3|2295.8|2295.5|124
1634305020000|2021-10-15 13:37:00|2296.2|2295.9|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|66
1634305030000|2021-10-15 13:37:10|2296.4|2296.1|2296.5|2296.2|2296.7|2296.4|2296.3|2296|73
1634305040000|2021-10-15 13:37:20|2296.4|2296.1|2295.7|2295.4|2296.5|2296.2|2295.6|2295.3|107
1634305050000|2021-10-15 13:37:30|2295.6|2295.3|2295.6|2295.3|2295.9|2295.6|2295.4|2295.1|86
1634305060000|2021-10-15 13:37:40|2295.7|2295.4|2296.4|2296.1|2296.6|2296.3|2295.6|2295.3|59
1634305070000|2021-10-15 13:37:50|2296.3|2296|2296.8|2296.5|2296.9|2296.6|2296.2|2295.9|100
1634305080000|2021-10-15 13:38:00|2297|2296.7|2297|2296.7|2297.3|2297|2296.8|2296.5|128
1634305090000|2021-10-15 13:38:10|2297.1|2296.8|2297.2|2296.9|2297.5|2297.2|2297|2296.7|77
1634305100000|2021-10-15 13:38:20|2297.1|2296.8|2298.2|2297.9|2298.2|2297.9|2297.1|2296.8|128
1634305110000|2021-10-15 13:38:30|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2297.8|2297.5|86
1634305120000|2021-10-15 13:38:40|2298.3|2298|2297.7|2297.4|2298.5|2298.2|2297.7|2297.4|91
1634305130000|2021-10-15 13:38:50|2297.6|2297.3|2297.5|2297.2|2297.9|2297.6|2297.5|2297.2|83
1634305140000|2021-10-15 13:39:00|2297.6|2297.3|2297.7|2297.4|2298|2297.7|2297.2|2296.9|96
1634305150000|2021-10-15 13:39:10|2297.8|2297.5|2296.8|2296.5|2297.8|2297.5|2296.7|2296.4|65
1634305160000|2021-10-15 13:39:20|2296.7|2296.4|2296.5|2296.2|2297.3|2297|2296.4|2296.1|300
1634305170000|2021-10-15 13:39:30|2296.6|2296.3|2296.8|2296.5|2297.1|2296.8|2296.4|2296.1|55
1634305180000|2021-10-15 13:39:40|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.1|2295.8|137
1634305190000|2021-10-15 13:39:50|2296.2|2295.9|2296.5|2296.2|2296.8|2296.5|2296.1|2295.8|47
1634305200000|2021-10-15 13:40:00|2296.6|2296.3|2298|2297.7|2298|2297.7|2296.5|2296.2|254
1634305210000|2021-10-15 13:40:10|2298.1|2297.8|2297.6|2297.3|2298.6|2298.3|2297.4|2297.1|164
1634305220000|2021-10-15 13:40:20|2297.7|2297.4|2298|2297.7|2298.3|2298|2297.5|2297.2|189
1634305230000|2021-10-15 13:40:30|2298.1|2297.8|2297.2|2296.9|2298.2|2297.9|2296.8|2296.5|185
1634305240000|2021-10-15 13:40:40|2297.1|2296.8|2297.1|2296.8|2297.5|2297.2|2296.4|2296.1|120
1634305250000|2021-10-15 13:40:50|2297.3|2297|2296.7|2296.4|2297.3|2297|2296.2|2295.9|78
1634305260000|2021-10-15 13:41:00|2296.9|2296.6|2296.2|2295.9|2297.1|2296.8|2295.9|2295.6|110
1634305270000|2021-10-15 13:41:10|2296|2295.7|2295.8|2295.5|2296.3|2296|2295.8|2295.5|73
1634305280000|2021-10-15 13:41:20|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.1|2294.8|87
1634305290000|2021-10-15 13:41:30|2295.5|2295.2|2294.9|2294.6|2295.6|2295.3|2294.9|2294.6|65
1634305300000|2021-10-15 13:41:40|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.3|2294|145
1634305310000|2021-10-15 13:41:50|2294.5|2294.2|2294.3|2294|2294.9|2294.6|2294|2293.7|105
1634305320000|2021-10-15 13:42:00|2294.4|2294.1|2293.7|2293.4|2294.4|2294.1|2293.5|2293.2|142
1634305330000|2021-10-15 13:42:10|2293.6|2293.3|2293.2|2292.9|2293.9|2293.6|2293.2|2292.9|89
1634305340000|2021-10-15 13:42:20|2293.3|2293|2293.3|2293|2293.7|2293.4|2293.3|2293|71
1634305350000|2021-10-15 13:42:30|2293.4|2293.1|2293.8|2293.5|2293.9|2293.6|2293.3|2293|71
1634305360000|2021-10-15 13:42:40|2293.9|2293.6|2294.4|2294.1|2294.7|2294.4|2293.8|2293.5|107
1634305370000|2021-10-15 13:42:50|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294|2293.7|63
1634305380000|2021-10-15 13:43:00|2294.3|2294|2293.1|2292.8|2294.6|2294.3|2293.1|2292.8|106
1634305390000|2021-10-15 13:43:10|2293|2292.7|2293.9|2293.6|2294|2293.7|2293|2292.7|115
1634305400000|2021-10-15 13:43:20|2293.8|2293.5|2293.5|2293.2|2294|2293.7|2293.5|2293.2|53
1634305410000|2021-10-15 13:43:30|2293.4|2293.1|2293.7|2293.4|2294|2293.7|2293.4|2293.1|139
1634305420000|2021-10-15 13:43:40|2293.8|2293.5|2293.7|2293.4|2294|2293.7|2293.5|2293.2|51
1634305430000|2021-10-15 13:43:50|2293.8|2293.5|2293.2|2292.9|2293.9|2293.6|2293|2292.7|103
1634305440000|2021-10-15 13:44:00|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.3|2293|82
1634305450000|2021-10-15 13:44:10|2293.3|2293|2293.5|2293.2|2293.6|2293.3|2293|2292.7|68
1634305460000|2021-10-15 13:44:20|2293.4|2293.1|2294.1|2293.8|2294.3|2294|2293.2|2292.9|78
1634305470000|2021-10-15 13:44:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2293.7|2293.4|104
1634305480000|2021-10-15 13:44:40|2294.3|2294|2294.8|2294.5|2294.8|2294.5|2294.3|2294|95
1634305490000|2021-10-15 13:44:50|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.5|2294.2|47
1634305500000|2021-10-15 13:45:00|2295.6|2295.3|2295.3|2295|2296|2295.7|2295.1|2294.8|291
1634305510000|2021-10-15 13:45:10|2295.6|2295.3|2295.2|2294.9|2295.6|2295.3|2294.9|2294.6|102
1634305520000|2021-10-15 13:45:20|2295.3|2295|2295.5|2295.2|2295.9|2295.6|2295|2294.7|128
1634305530000|2021-10-15 13:45:30|2295.4|2295.1|2296|2295.7|2296|2295.7|2295.1|2294.8|140
1634305540000|2021-10-15 13:45:40|2295.9|2295.6|2296|2295.7|2296.5|2296.2|2295.9|2295.6|75
1634305550000|2021-10-15 13:45:50|2296.2|2295.9|2296.2|2295.9|2296.4|2296.1|2296|2295.7|64
1634305560000|2021-10-15 13:46:00|2296.3|2296|2295.7|2295.4|2297|2296.7|2295.7|2295.4|332
1634305570000|2021-10-15 13:46:10|2295.6|2295.3|2295|2294.7|2295.8|2295.5|2294.7|2294.4|117
1634305580000|2021-10-15 13:46:20|2295.1|2294.8|2295.5|2295.2|2295.5|2295.2|2294.7|2294.4|62
1634305590000|2021-10-15 13:46:30|2295.2|2294.9|2294.7|2294.4|2295.6|2295.3|2294.7|2294.4|121
1634305600000|2021-10-15 13:46:40|2294.8|2294.5|2295.4|2295.1|2295.5|2295.2|2294.8|2294.5|70
1634305610000|2021-10-15 13:46:50|2295.5|2295.2|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|94
1634305620000|2021-10-15 13:47:00|2295.4|2295.1|2294.4|2294.1|2295.4|2295.1|2294.2|2293.9|82
1634305630000|2021-10-15 13:47:10|2294.6|2294.3|2295.1|2294.8|2295.1|2294.8|2294.4|2294.1|70
1634305640000|2021-10-15 13:47:20|2294.9|2294.6|2295.7|2295.4|2295.7|2295.4|2294.9|2294.6|109
1634305650000|2021-10-15 13:47:30|2295.8|2295.5|2296.9|2296.6|2297.3|2297|2295.8|2295.5|129
1634305660000|2021-10-15 13:47:40|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.6|2296.3|128
1634305670000|2021-10-15 13:47:50|2297.1|2296.8|2296|2295.7|2297.1|2296.8|2295.7|2295.4|128
1634305680000|2021-10-15 13:48:00|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.6|2295.3|127
1634305690000|2021-10-15 13:48:10|2295.7|2295.4|2295.8|2295.5|2296|2295.7|2295.5|2295.2|48
1634305700000|2021-10-15 13:48:20|2295.9|2295.6|2296.8|2296.5|2296.8|2296.5|2295.7|2295.4|61
1634305710000|2021-10-15 13:48:30|2296.9|2296.6|2297.5|2297.2|2297.7|2297.4|2296.7|2296.4|115
1634305720000|2021-10-15 13:48:40|2297.4|2297.1|2296.9|2296.6|2297.6|2297.3|2296.9|2296.6|90
1634305730000|2021-10-15 13:48:50|2297.1|2296.8|2296.8|2296.5|2297.3|2297|2296.5|2296.2|112
1634305740000|2021-10-15 13:49:00|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.3|2296|142
1634305750000|2021-10-15 13:49:10|2296.7|2296.4|2296|2295.7|2296.8|2296.5|2295.9|2295.6|71
1634305760000|2021-10-15 13:49:20|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.2|2294.9|110
1634305770000|2021-10-15 13:49:30|2295.7|2295.4|2295.5|2295.2|2295.9|2295.6|2295.4|2295.1|46
1634305780000|2021-10-15 13:49:40|2295.3|2295|2294.8|2294.5|2295.6|2295.3|2294.8|2294.5|109
1634305790000|2021-10-15 13:49:50|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|56
1634305800000|2021-10-15 13:50:00|2294.5|2294.2|2294.2|2293.9|2294.6|2294.3|2293.9|2293.6|191
1634305810000|2021-10-15 13:50:10|2294.1|2293.8|2295|2294.7|2295.1|2294.8|2293.9|2293.6|101
1634305820000|2021-10-15 13:50:20|2294.9|2294.6|2295.7|2295.4|2296|2295.7|2294.8|2294.5|109
1634305830000|2021-10-15 13:50:30|2295.6|2295.3|2295.9|2295.6|2296|2295.7|2295.5|2295.2|56
1634305840000|2021-10-15 13:50:40|2296|2295.7|2297.2|2296.9|2297.7|2297.4|2296|2295.7|203
1634305850000|2021-10-15 13:50:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2296.8|2296.5|114
1634305860000|2021-10-15 13:51:00|2297.2|2296.9|2296.8|2296.5|2297.5|2297.2|2296.7|2296.4|177
1634305870000|2021-10-15 13:51:10|2296.7|2296.4|2297.3|2297|2297.3|2297|2296.4|2296.1|45
1634305880000|2021-10-15 13:51:20|2297.2|2296.9|2297.4|2297.1|2297.8|2297.5|2297.1|2296.8|160
1634305890000|2021-10-15 13:51:30|2297.5|2297.2|2297.8|2297.5|2298.2|2297.9|2297.5|2297.2|141
1634305900000|2021-10-15 13:51:40|2297.9|2297.6|2298.1|2297.8|2298.4|2298.1|2297.7|2297.4|187
1634305910000|2021-10-15 13:51:50|2298.2|2297.9|2298.7|2298.4|2298.8|2298.5|2298.1|2297.8|79
1634305920000|2021-10-15 13:52:00|2298.6|2298.3|2298.9|2298.6|2299.3|2299|2298.6|2298.3|113
1634305930000|2021-10-15 13:52:10|2298.8|2298.5|2297.4|2297.1|2298.9|2298.6|2297.3|2297|154
1634305940000|2021-10-15 13:52:20|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|44
1634305950000|2021-10-15 13:52:30|2297.6|2297.3|2296.7|2296.4|2297.6|2297.3|2296.7|2296.4|94
1634305960000|2021-10-15 13:52:40|2296.8|2296.5|2296.3|2296|2297|2296.7|2296|2295.7|119
1634305970000|2021-10-15 13:52:50|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296|2295.7|57
1634305980000|2021-10-15 13:53:00|2296.3|2296|2297.5|2297.2|2297.5|2297.2|2295.9|2295.6|94
1634305990000|2021-10-15 13:53:10|2297.7|2297.4|2298|2297.7|2298.4|2298.1|2297.7|2297.4|171
1634306000000|2021-10-15 13:53:20|2298.1|2297.8|2298.2|2297.9|2298.6|2298.3|2298.1|2297.8|75
1634306010000|2021-10-15 13:53:30|2298.1|2297.8|2298.5|2298.2|2298.5|2298.2|2297.7|2297.4|61
1634306020000|2021-10-15 13:53:40|2298.4|2298.1|2298.6|2298.3|2298.8|2298.5|2298.3|2298|52
1634306030000|2021-10-15 13:53:50|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|36
1634306040000|2021-10-15 13:54:00|2298.7|2298.4|2297.9|2297.6|2298.8|2298.5|2297.7|2297.4|78
1634306050000|2021-10-15 13:54:10|2297.8|2297.5|2297.3|2297|2297.8|2297.5|2297.3|2297|54
1634306060000|2021-10-15 13:54:20|2297.2|2296.9|2297.4|2297.1|2297.5|2297.2|2297.1|2296.8|39
1634306070000|2021-10-15 13:54:30|2297.3|2297|2296.6|2296.3|2297.3|2297|2296.4|2296.1|46
1634306080000|2021-10-15 13:54:40|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.2|2295.9|31
1634306090000|2021-10-15 13:54:50|2296.4|2296.1|2295.8|2295.5|2296.5|2296.2|2295.7|2295.4|71
1634306100000|2021-10-15 13:55:00|2295.4|2295.1|2295.2|2294.9|2295.8|2295.5|2295.2|2294.9|171
1634306110000|2021-10-15 13:55:10|2295.1|2294.8|2296|2295.7|2296|2295.7|2295|2294.7|136
1634306120000|2021-10-15 13:55:20|2296.1|2295.8|2296.4|2296.1|2296.8|2296.5|2295.8|2295.5|189
1634306130000|2021-10-15 13:55:30|2296.5|2296.2|2296.1|2295.8|2296.8|2296.5|2296|2295.7|133
1634306140000|2021-10-15 13:55:40|2295.9|2295.6|2297|2296.7|2297.1|2296.8|2295.9|2295.6|123
1634306150000|2021-10-15 13:55:50|2296.9|2296.6|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|68
1634306160000|2021-10-15 13:56:00|2296.7|2296.4|2296.2|2295.9|2297|2296.7|2296.1|2295.8|97
1634306170000|2021-10-15 13:56:10|2296|2295.7|2298.5|2298.2|2298.6|2298.3|2296|2295.7|288
1634306180000|2021-10-15 13:56:20|2298.4|2298.1|2298.7|2298.4|2299|2298.7|2298.4|2298.1|205
1634306190000|2021-10-15 13:56:30|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|82
1634306200000|2021-10-15 13:56:40|2299.2|2298.9|2299.7|2299.4|2299.8|2299.5|2299.1|2298.8|122
1634306210000|2021-10-15 13:56:50|2299.6|2299.3|2298.8|2298.5|2299.7|2299.4|2298.8|2298.5|159
1634306220000|2021-10-15 13:57:00|2298.9|2298.6|2298.4|2298.1|2299|2298.7|2298.2|2297.9|139
1634306230000|2021-10-15 13:57:10|2298.3|2298|2297.7|2297.4|2298.5|2298.2|2297.2|2296.9|98
1634306240000|2021-10-15 13:57:20|2297.6|2297.3|2297.7|2297.4|2297.9|2297.6|2297.2|2296.9|60
1634306250000|2021-10-15 13:57:30|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2296.8|2296.5|71
1634306260000|2021-10-15 13:57:40|2297.8|2297.5|2298.2|2297.9|2298.2|2297.9|2297.5|2297.2|60
1634306270000|2021-10-15 13:57:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.6|2297.3|54
1634306280000|2021-10-15 13:58:00|2298.1|2297.8|2298.4|2298.1|2298.8|2298.5|2298.1|2297.8|58
1634306290000|2021-10-15 13:58:10|2298.3|2298|2297.3|2297|2298.3|2298|2297.3|2297|63
1634306300000|2021-10-15 13:58:20|2297.6|2297.3|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|35
1634306310000|2021-10-15 13:58:30|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|6
1634306320000|2021-10-15 13:58:40|2297.7|2297.4|2298.4|2298.1|2298.4|2298.1|2297.7|2297.4|49
1634306330000|2021-10-15 13:58:50|2298.3|2298|2298.1|2297.8|2298.5|2298.2|2298|2297.7|36
1634306340000|2021-10-15 13:59:00|2298.2|2297.9|2297.7|2297.4|2298.2|2297.9|2297.5|2297.2|25
1634306350000|2021-10-15 13:59:10|2297.6|2297.3|2297.9|2297.6|2298|2297.7|2297.5|2297.2|30
1634306360000|2021-10-15 13:59:20|2298|2297.7|2298.2|2297.9|2298.4|2298.1|2298|2297.7|31
1634306370000|2021-10-15 13:59:30|2298.3|2298|2298.3|2298|2298.6|2298.3|2298.3|2298|32
1634306380000|2021-10-15 13:59:40|2298.2|2297.9|2298.7|2298.4|2298.7|2298.4|2298.2|2297.9|28
1634306390000|2021-10-15 13:59:50|2298.6|2298.3|2298.9|2298.6|2299|2298.7|2298.4|2298.1|42
1634306400000|2021-10-15 14:00:00|2299|2298.7|2297.4|2297.1|2299.2|2298.9|2297|2296.7|326
1634306410000|2021-10-15 14:00:10|2297.3|2297|2297.3|2297|2297.5|2297.2|2297.1|2296.8|105
1634306420000|2021-10-15 14:00:20|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|45
1634306430000|2021-10-15 14:00:30|2297.8|2297.5|2297|2296.7|2298.1|2297.8|2296.9|2296.6|64
1634306440000|2021-10-15 14:00:40|2296.9|2296.6|2296.3|2296|2297.1|2296.8|2296.3|2296|117
1634306450000|2021-10-15 14:00:50|2296.2|2295.9|2296.9|2296.6|2297|2296.7|2296|2295.7|112
1634306460000|2021-10-15 14:01:00|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.3|2296|101
1634306470000|2021-10-15 14:01:10|2297.3|2297|2296.9|2296.6|2297.7|2297.4|2296.9|2296.6|101
1634306480000|2021-10-15 14:01:20|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.4|2296.1|51
1634306490000|2021-10-15 14:01:30|2296.7|2296.4|2296.9|2296.6|2297.1|2296.8|2296.7|2296.4|79
1634306500000|2021-10-15 14:01:40|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|44
1634306510000|2021-10-15 14:01:50|2296.5|2296.2|2297|2296.7|2297|2296.7|2296.4|2296.1|37
1634306520000|2021-10-15 14:02:00|2297.3|2297|2297.2|2296.9|2297.6|2297.3|2297|2296.7|37
1634306530000|2021-10-15 14:02:10|2297.1|2296.8|2297.5|2297.2|2297.6|2297.3|2297|2296.7|34
1634306540000|2021-10-15 14:02:20|2297.4|2297.1|2296.7|2296.4|2297.7|2297.4|2296.7|2296.4|54
1634306550000|2021-10-15 14:02:30|2296.8|2296.5|2295.8|2295.5|2296.8|2296.5|2295.8|2295.5|53
1634306560000|2021-10-15 14:02:40|2295.9|2295.6|2296.3|2296|2296.5|2296.2|2295.5|2295.2|72
1634306570000|2021-10-15 14:02:50|2296.4|2296.1|2297|2296.7|2297|2296.7|2296.4|2296.1|98
1634306580000|2021-10-15 14:03:00|2297.2|2296.9|2296.2|2295.9|2297.2|2296.9|2296.2|2295.9|128
1634306590000|2021-10-15 14:03:10|2296|2295.7|2295.1|2294.8|2296.3|2296|2295.1|2294.8|219
1634306600000|2021-10-15 14:03:20|2295.2|2294.9|2294.8|2294.5|2295.5|2295.2|2294.8|2294.5|122
1634306610000|2021-10-15 14:03:30|2294.9|2294.6|2295.5|2295.2|2295.5|2295.2|2294.7|2294.4|93
1634306620000|2021-10-15 14:03:40|2295.3|2295|2294.5|2294.2|2295.4|2295.1|2294.2|2293.9|142
1634306630000|2021-10-15 14:03:50|2294.3|2294|2294.1|2293.8|2294.5|2294.2|2294.1|2293.8|70
1634306640000|2021-10-15 14:04:00|2294.2|2293.9|2294.1|2293.8|2294.7|2294.4|2294.1|2293.8|71
1634306650000|2021-10-15 14:04:10|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2293.9|2293.6|98
1634306660000|2021-10-15 14:04:20|2294.5|2294.2|2294.9|2294.6|2295.3|2295|2294.5|2294.2|98
1634306670000|2021-10-15 14:04:30|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.5|2294.2|67
1634306680000|2021-10-15 14:04:40|2295.3|2295|2295.9|2295.6|2295.9|2295.6|2295.3|2295|31
1634306690000|2021-10-15 14:04:50|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|62
1634306700000|2021-10-15 14:05:00|2295.7|2295.4|2296.3|2296|2296.3|2296|2295.7|2295.4|72
1634306710000|2021-10-15 14:05:10|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2295.9|2295.6|78
1634306720000|2021-10-15 14:05:20|2296.1|2295.8|2296.4|2296.1|2296.6|2296.3|2295.9|2295.6|126
1634306730000|2021-10-15 14:05:30|2296.3|2296|2296.7|2296.4|2296.7|2296.4|2296.3|2296|27
1634306740000|2021-10-15 14:05:40|2296.6|2296.3|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|37
1634306750000|2021-10-15 14:05:50|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|31
1634306760000|2021-10-15 14:06:00|2296.7|2296.4|2296.3|2296|2296.8|2296.5|2296.1|2295.8|83
1634306770000|2021-10-15 14:06:10|2296.4|2296.1|2296.1|2295.8|2296.6|2296.3|2296.1|2295.8|23
1634306780000|2021-10-15 14:06:20|2296.2|2295.9|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|14
1634306790000|2021-10-15 14:06:30|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.3|2296|36
1634306800000|2021-10-15 14:06:40|2296.9|2296.6|2297.1|2296.8|2297.3|2297|2296.9|2296.6|87
1634306810000|2021-10-15 14:06:50|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|46
1634306820000|2021-10-15 14:07:00|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.7|2296.4|57
1634306830000|2021-10-15 14:07:10|2296.8|2296.5|2297.3|2297|2297.4|2297.1|2296.8|2296.5|66
1634306840000|2021-10-15 14:07:20|2297.4|2297.1|2298.1|2297.8|2298.1|2297.8|2297.2|2296.9|139
1634306850000|2021-10-15 14:07:30|2297.9|2297.6|2297.1|2296.8|2297.9|2297.6|2297|2296.7|82
1634306860000|2021-10-15 14:07:40|2297|2296.7|2297.5|2297.2|2297.6|2297.3|2297|2296.7|54
1634306870000|2021-10-15 14:07:50|2297.4|2297.1|2297.5|2297.2|2297.8|2297.5|2297.4|2297.1|27
1634306880000|2021-10-15 14:08:00|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.2|2296.9|41
1634306890000|2021-10-15 14:08:10|2297.6|2297.3|2297.4|2297.1|2297.8|2297.5|2297.3|2297|26
1634306900000|2021-10-15 14:08:20|2297.3|2297|2296.7|2296.4|2297.5|2297.2|2296.7|2296.4|46
1634306910000|2021-10-15 14:08:30|2296.6|2296.3|2296.1|2295.8|2296.7|2296.4|2296|2295.7|62
1634306920000|2021-10-15 14:08:40|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.8|2295.5|64
1634306930000|2021-10-15 14:08:50|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|16
1634306940000|2021-10-15 14:09:00|2296.2|2295.9|2295.5|2295.2|2296.2|2295.9|2295.4|2295.1|58
1634306950000|2021-10-15 14:09:10|2295.6|2295.3|2296.4|2296.1|2296.4|2296.1|2295.5|2295.2|46
1634306960000|2021-10-15 14:09:20|2296.5|2296.2|2296.1|2295.8|2296.5|2296.2|2295.8|2295.5|60
1634306970000|2021-10-15 14:09:30|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|19
1634306980000|2021-10-15 14:09:40|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296|2295.7|23
1634306990000|2021-10-15 14:09:50|2296.2|2295.9|2296|2295.7|2296.3|2296|2295.9|2295.6|69
1634307000000|2021-10-15 14:10:00|2295.9|2295.6|2296.1|2295.8|2296.4|2296.1|2295.5|2295.2|57
1634307010000|2021-10-15 14:10:10|2295.9|2295.6|2296.3|2296|2296.5|2296.2|2295.9|2295.6|47
1634307020000|2021-10-15 14:10:20|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|33
1634307030000|2021-10-15 14:10:30|2296.1|2295.8|2296.6|2296.3|2296.6|2296.3|2296.1|2295.8|24
1634307040000|2021-10-15 14:10:40|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|42
1634307050000|2021-10-15 14:10:50|2296.9|2296.6|2297.2|2296.9|2297.3|2297|2296.9|2296.6|21
1634307060000|2021-10-15 14:11:00|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2296.9|2296.6|152
1634307070000|2021-10-15 14:11:10|2297.7|2297.4|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|122
1634307080000|2021-10-15 14:11:20|2297.1|2296.8|2296.8|2296.5|2297.3|2297|2296.6|2296.3|49
1634307090000|2021-10-15 14:11:30|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.7|2296.4|28
1634307100000|2021-10-15 14:11:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|19
1634307110000|2021-10-15 14:11:50|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|41
1634307120000|2021-10-15 14:12:00|2296.4|2296.1|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|46
1634307130000|2021-10-15 14:12:10|2296.5|2296.2|2297.4|2297.1|2297.5|2297.2|2296.5|2296.2|66
1634307140000|2021-10-15 14:12:20|2297.3|2297|2296.7|2296.4|2297.4|2297.1|2296.7|2296.4|50
1634307150000|2021-10-15 14:12:30|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.7|2296.4|29
1634307160000|2021-10-15 14:12:40|2297|2296.7|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|37
1634307170000|2021-10-15 14:12:50|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|48
1634307180000|2021-10-15 14:13:00|2296.7|2296.4|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|29
1634307190000|2021-10-15 14:13:10|2296.5|2296.2|2295.7|2295.4|2296.5|2296.2|2295.7|2295.4|71
1634307200000|2021-10-15 14:13:20|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.3|2295|29
1634307210000|2021-10-15 14:13:30|2295.5|2295.2|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|64
1634307220000|2021-10-15 14:13:40|2295.2|2294.9|2295.3|2295|2295.7|2295.4|2295.2|2294.9|31
1634307230000|2021-10-15 14:13:50|2295.4|2295.1|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|27
1634307240000|2021-10-15 14:14:00|2295.9|2295.6|2296.5|2296.2|2296.5|2296.2|2295.9|2295.6|69
1634307250000|2021-10-15 14:14:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|43
1634307260000|2021-10-15 14:14:20|2296.5|2296.2|2296|2295.7|2296.5|2296.2|2295.8|2295.5|42
1634307270000|2021-10-15 14:14:30|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|16
1634307280000|2021-10-15 14:14:40|2296|2295.7|2295.3|2295|2296|2295.7|2295.2|2294.9|62
1634307290000|2021-10-15 14:14:50|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|29
1634307300000|2021-10-15 14:15:00|2295.4|2295.1|2295.7|2295.4|2295.8|2295.5|2295.1|2294.8|47
1634307310000|2021-10-15 14:15:10|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.6|2295.3|51
1634307320000|2021-10-15 14:15:20|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295|2294.7|50
1634307330000|2021-10-15 14:15:30|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|31
1634307340000|2021-10-15 14:15:40|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|23
1634307350000|2021-10-15 14:15:50|2295.7|2295.4|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|27
1634307360000|2021-10-15 14:16:00|2295.3|2295|2294.7|2294.4|2295.7|2295.4|2294.7|2294.4|117
1634307370000|2021-10-15 14:16:10|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|48
1634307380000|2021-10-15 14:16:20|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|33
1634307390000|2021-10-15 14:16:30|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|21
1634307400000|2021-10-15 14:16:40|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|29
1634307410000|2021-10-15 14:16:50|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.4|2294.1|37
1634307420000|2021-10-15 14:17:00|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|57
1634307430000|2021-10-15 14:17:10|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|17
1634307440000|2021-10-15 14:17:20|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|20
1634307450000|2021-10-15 14:17:30|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|29
1634307460000|2021-10-15 14:17:40|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|24
1634307470000|2021-10-15 14:17:50|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|23
1634307480000|2021-10-15 14:18:00|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.3|2294|54
1634307490000|2021-10-15 14:18:10|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.3|2294|19
1634307500000|2021-10-15 14:18:20|2294.5|2294.2|2293.6|2293.3|2294.5|2294.2|2293.6|2293.3|70
1634307510000|2021-10-15 14:18:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|60
1634307520000|2021-10-15 14:18:40|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|11
1634307530000|2021-10-15 14:18:50|2293.7|2293.4|2293.5|2293.2|2293.8|2293.5|2293.3|2293|59
1634307540000|2021-10-15 14:19:00|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|35
1634307550000|2021-10-15 14:19:10|2293.4|2293.1|2293.7|2293.4|2293.8|2293.5|2293.4|2293.1|57
1634307560000|2021-10-15 14:19:20|2293.8|2293.5|2294.1|2293.8|2294.3|2294|2293.7|2293.4|30
1634307570000|2021-10-15 14:19:30|2294.2|2293.9|2294.3|2294|2294.3|2294|2294|2293.7|65
1634307580000|2021-10-15 14:19:40|2294.4|2294.1|2294|2293.7|2294.5|2294.2|2294|2293.7|70
1634307590000|2021-10-15 14:19:50|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|50
1634307600000|2021-10-15 14:20:00|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|38
1634307610000|2021-10-15 14:20:10|2294.1|2293.8|2294.2|2293.9|2294.6|2294.3|2293.9|2293.6|78
1634307620000|2021-10-15 14:20:20|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|14
1634307630000|2021-10-15 14:20:30|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.2|2293.9|33
1634307640000|2021-10-15 14:20:40|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|47
1634307650000|2021-10-15 14:20:50|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.1|2293.8|47
1634307660000|2021-10-15 14:21:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|57
1634307670000|2021-10-15 14:21:10|2294.5|2294.2|2294.3|2294|2294.6|2294.3|2294.3|2294|68
1634307680000|2021-10-15 14:21:20|2294.2|2293.9|2294.9|2294.6|2294.9|2294.6|2294.2|2293.9|88
1634307690000|2021-10-15 14:21:30|2294.8|2294.5|2294.2|2293.9|2294.8|2294.5|2294.1|2293.8|81
1634307700000|2021-10-15 14:21:40|2294.1|2293.8|2294.4|2294.1|2294.5|2294.2|2294.1|2293.8|34
1634307710000|2021-10-15 14:21:50|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|21
1634307720000|2021-10-15 14:22:00|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.6|2293.3|114
1634307730000|2021-10-15 14:22:10|2293.6|2293.3|2292.9|2292.6|2293.6|2293.3|2292.9|2292.6|162
1634307740000|2021-10-15 14:22:20|2292.7|2292.4|2293|2292.7|2293.2|2292.9|2292.7|2292.4|95
1634307750000|2021-10-15 14:22:30|2292.9|2292.6|2292.4|2292.1|2292.9|2292.6|2292.4|2292.1|75
1634307760000|2021-10-15 14:22:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.3|2292|104
1634307770000|2021-10-15 14:22:50|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2292.3|2292|55
1634307780000|2021-10-15 14:23:00|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|49
1634307790000|2021-10-15 14:23:10|2292.2|2291.9|2292.7|2292.4|2292.8|2292.5|2292.2|2291.9|115
1634307800000|2021-10-15 14:23:20|2292.6|2292.3|2292|2291.7|2292.6|2292.3|2292|2291.7|70
1634307810000|2021-10-15 14:23:30|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|102
1634307820000|2021-10-15 14:23:40|2291.8|2291.5|2292.2|2291.9|2292.3|2292|2291.8|2291.5|42
1634307830000|2021-10-15 14:23:50|2292.1|2291.8|2291.4|2291.1|2292.1|2291.8|2291.3|2291|58
1634307840000|2021-10-15 14:24:00|2291.3|2291|2290.9|2290.6|2291.4|2291.1|2290.8|2290.5|271
1634307850000|2021-10-15 14:24:10|2291|2290.7|2290.9|2290.6|2291.2|2290.9|2290.7|2290.4|56
1634307860000|2021-10-15 14:24:20|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.7|2290.4|45
1634307870000|2021-10-15 14:24:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|23
1634307880000|2021-10-15 14:24:40|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.6|2290.3|83
1634307890000|2021-10-15 14:24:50|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.4|2290.1|109
1634307900000|2021-10-15 14:25:00|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.5|2290.2|71
1634307910000|2021-10-15 14:25:10|2290.9|2290.6|2291|2290.7|2291.6|2291.3|2290.9|2290.6|85
1634307920000|2021-10-15 14:25:20|2291.1|2290.8|2291.1|2290.8|2291.3|2291|2290.8|2290.5|79
1634307930000|2021-10-15 14:25:30|2291|2290.7|2290|2289.7|2291.1|2290.8|2290|2289.7|114
1634307940000|2021-10-15 14:25:40|2289.9|2289.6|2290.6|2290.3|2290.6|2290.3|2289.7|2289.4|150
1634307950000|2021-10-15 14:25:50|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2289.8|2289.5|100
1634307960000|2021-10-15 14:26:00|2290.3|2290|2290|2289.7|2290.5|2290.2|2289.8|2289.5|101
1634307970000|2021-10-15 14:26:10|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|62
1634307980000|2021-10-15 14:26:20|2290.4|2290.1|2290.3|2290|2290.8|2290.5|2290.3|2290|38
1634307990000|2021-10-15 14:26:30|2290.5|2290.2|2289.7|2289.4|2290.5|2290.2|2289.7|2289.4|66
1634308000000|2021-10-15 14:26:40|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2288.9|2288.6|116
1634308010000|2021-10-15 14:26:50|2288.9|2288.6|2289|2288.7|2289.3|2289|2288.8|2288.5|86
1634308020000|2021-10-15 14:27:00|2288.8|2288.5|2288.5|2288.2|2289|2288.7|2288.5|2288.2|79
1634308030000|2021-10-15 14:27:10|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.3|2288|128
1634308040000|2021-10-15 14:27:20|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.3|2288|65
1634308050000|2021-10-15 14:27:30|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.1|2287.8|58
1634308060000|2021-10-15 14:27:40|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.3|2288|33
1634308070000|2021-10-15 14:27:50|2288.3|2288|2288.1|2287.8|2288.8|2288.5|2288.1|2287.8|181
1634308080000|2021-10-15 14:28:00|2288|2287.7|2287.7|2287.4|2288.2|2287.9|2287.5|2287.2|83
1634308090000|2021-10-15 14:28:10|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|79
1634308100000|2021-10-15 14:28:20|2288|2287.7|2288|2287.7|2288.3|2288|2287.8|2287.5|114
1634308110000|2021-10-15 14:28:30|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.5|2287.2|141
1634308120000|2021-10-15 14:28:40|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.7|2287.4|65
1634308130000|2021-10-15 14:28:50|2287.9|2287.6|2287.8|2287.5|2288.3|2288|2287.6|2287.3|133
1634308140000|2021-10-15 14:29:00|2287.7|2287.4|2288.1|2287.8|2288.1|2287.8|2287.4|2287.1|149
1634308150000|2021-10-15 14:29:10|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.4|2287.1|103
1634308160000|2021-10-15 14:29:20|2287.7|2287.4|2287|2286.7|2287.8|2287.5|2286.7|2286.4|150
1634308170000|2021-10-15 14:29:30|2287.2|2286.9|2287|2286.7|2287.3|2287|2286.8|2286.5|69
1634308180000|2021-10-15 14:29:40|2286.9|2286.6|2286.6|2286.3|2287.3|2287|2286.6|2286.3|60
1634308190000|2021-10-15 14:29:50|2286.8|2286.5|2286.5|2286.2|2286.9|2286.6|2286|2285.7|138
1634308200000|2021-10-15 14:30:00|2286.6|2286.3|2287.6|2287.3|2287.7|2287.4|2286.6|2286.3|132
1634308210000|2021-10-15 14:30:10|2287.7|2287.4|2287.4|2287.1|2287.9|2287.6|2287.2|2286.9|175
1634308220000|2021-10-15 14:30:20|2287.6|2287.3|2287.8|2287.5|2288.2|2287.9|2287.6|2287.3|134
1634308230000|2021-10-15 14:30:30|2287.6|2287.3|2287.6|2287.3|2287.9|2287.6|2287.3|2287|105
1634308240000|2021-10-15 14:30:40|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|86
1634308250000|2021-10-15 14:30:50|2287.8|2287.5|2288.2|2287.9|2288.3|2288|2287.8|2287.5|120
1634308260000|2021-10-15 14:31:00|2288.3|2288|2288.1|2287.8|2288.3|2288|2288|2287.7|109
1634308270000|2021-10-15 14:31:10|2288|2287.7|2288.7|2288.4|2288.9|2288.6|2287.7|2287.4|148
1634308280000|2021-10-15 14:31:20|2288.8|2288.5|2289.1|2288.8|2289.3|2289|2288.5|2288.2|188
1634308290000|2021-10-15 14:31:30|2289|2288.7|2288.8|2288.5|2289.1|2288.8|2288.6|2288.3|85
1634308300000|2021-10-15 14:31:40|2288.9|2288.6|2288.2|2287.9|2288.9|2288.6|2288.2|2287.9|56
1634308310000|2021-10-15 14:31:50|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2287.8|2287.5|83
1634308320000|2021-10-15 14:32:00|2288.1|2287.8|2288.6|2288.3|2288.6|2288.3|2288|2287.7|49
1634308330000|2021-10-15 14:32:10|2288.7|2288.4|2288.4|2288.1|2288.8|2288.5|2288.3|2288|74
1634308340000|2021-10-15 14:32:20|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2287.9|2287.6|23
1634308350000|2021-10-15 14:32:30|2288.3|2288|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|34
1634308360000|2021-10-15 14:32:40|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|34
1634308370000|2021-10-15 14:32:50|2288.8|2288.5|2289.1|2288.8|2289.3|2289|2288.8|2288.5|48
1634308380000|2021-10-15 14:33:00|2288.8|2288.5|2289.2|2288.9|2289.3|2289|2288.8|2288.5|49
1634308390000|2021-10-15 14:33:10|2289.3|2289|2289.3|2289|2289.5|2289.2|2289.3|2289|136
1634308400000|2021-10-15 14:33:20|2289.2|2288.9|2289.1|2288.8|2289.4|2289.1|2289|2288.7|63
1634308410000|2021-10-15 14:33:30|2289.2|2288.9|2289.2|2288.9|2289.5|2289.2|2289|2288.7|40
1634308420000|2021-10-15 14:33:40|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2288.9|2288.6|70
1634308430000|2021-10-15 14:33:50|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2288.9|2288.6|17
1634308440000|2021-10-15 14:34:00|2289|2288.7|2289.2|2288.9|2289.5|2289.2|2289|2288.7|63
1634308450000|2021-10-15 14:34:10|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.9|2288.6|18
1634308460000|2021-10-15 14:34:20|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.3|2288|20
1634308470000|2021-10-15 14:34:30|2288.6|2288.3|2289.1|2288.8|2289.1|2288.8|2288.6|2288.3|40
1634308480000|2021-10-15 14:34:40|2289|2288.7|2288.9|2288.6|2289.2|2288.9|2288.8|2288.5|74
1634308490000|2021-10-15 14:34:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|39
1634308500000|2021-10-15 14:35:00|2288.8|2288.5|2288.8|2288.5|2289.1|2288.8|2288.3|2288|107
1634308510000|2021-10-15 14:35:10|2288.9|2288.6|2288.4|2288.1|2289|2288.7|2288.1|2287.8|114
1634308520000|2021-10-15 14:35:20|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.3|2288|28
1634308530000|2021-10-15 14:35:30|2288.4|2288.1|2288.6|2288.3|2289|2288.7|2288.4|2288.1|61
1634308540000|2021-10-15 14:35:40|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|50
1634308550000|2021-10-15 14:35:50|2288.6|2288.3|2288.9|2288.6|2289|2288.7|2288.4|2288.1|173
1634308560000|2021-10-15 14:36:00|2289|2288.7|2289.3|2289|2289.3|2289|2288.7|2288.4|34
1634308570000|2021-10-15 14:36:10|2289.4|2289.1|2289.7|2289.4|2290|2289.7|2289.3|2289|141
1634308580000|2021-10-15 14:36:20|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|58
1634308590000|2021-10-15 14:36:30|2289.7|2289.4|2290.4|2290.1|2290.4|2290.1|2289.7|2289.4|110
1634308600000|2021-10-15 14:36:40|2290.3|2290|2290|2289.7|2290.4|2290.1|2289.9|2289.6|63
1634308610000|2021-10-15 14:36:50|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290|2289.7|31
1634308620000|2021-10-15 14:37:00|2290.5|2290.2|2290|2289.7|2290.5|2290.2|2289.9|2289.6|75
1634308630000|2021-10-15 14:37:10|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|73
1634308640000|2021-10-15 14:37:20|2289.8|2289.5|2289.8|2289.5|2290|2289.7|2289.7|2289.4|29
1634308650000|2021-10-15 14:37:30|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|45
1634308660000|2021-10-15 14:37:40|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.2|2288.9|56
1634308670000|2021-10-15 14:37:50|2289.3|2289|2289.3|2289|2289.3|2289|2289|2288.7|46
1634308680000|2021-10-15 14:38:00|2289.4|2289.1|2289|2288.7|2289.4|2289.1|2288.5|2288.2|75
1634308690000|2021-10-15 14:38:10|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|27
1634308700000|2021-10-15 14:38:20|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.4|2289.1|27
1634308710000|2021-10-15 14:38:30|2290.1|2289.8|2289.9|2289.6|2290.2|2289.9|2289.8|2289.5|68
1634308720000|2021-10-15 14:38:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.8|2289.5|30
1634308730000|2021-10-15 14:38:50|2290.1|2289.8|2289.5|2289.2|2290.1|2289.8|2289.4|2289.1|36
1634308740000|2021-10-15 14:39:00|2289.4|2289.1|2289.3|2289|2289.7|2289.4|2289.3|2289|54
1634308750000|2021-10-15 14:39:10|2289.4|2289.1|2289.2|2288.9|2289.5|2289.2|2289.1|2288.8|29
1634308760000|2021-10-15 14:39:20|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|15
1634308770000|2021-10-15 14:39:30|2289.6|2289.3|2290|2289.7|2290.1|2289.8|2289.5|2289.2|109
1634308780000|2021-10-15 14:39:40|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290|2289.7|149
1634308790000|2021-10-15 14:39:50|2290.1|2289.8|2290.3|2290|2290.5|2290.2|2290.1|2289.8|109
1634308800000|2021-10-15 14:40:00|2290.4|2290.1|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|56
1634308810000|2021-10-15 14:40:10|2290.5|2290.2|2290.3|2290|2290.7|2290.4|2290.3|2290|60
1634308820000|2021-10-15 14:40:20|2290.1|2289.8|2290.8|2290.5|2290.9|2290.6|2290|2289.7|202
1634308830000|2021-10-15 14:40:30|2290.7|2290.4|2291.5|2291.2|2291.6|2291.3|2290.7|2290.4|98
1634308840000|2021-10-15 14:40:40|2291.4|2291.1|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|101
1634308850000|2021-10-15 14:40:50|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2291|2290.7|54
1634308860000|2021-10-15 14:41:00|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.3|2291|114
1634308870000|2021-10-15 14:41:10|2291.7|2291.4|2291.1|2290.8|2291.7|2291.4|2291.1|2290.8|40
1634308880000|2021-10-15 14:41:20|2291.2|2290.9|2291.9|2291.6|2291.9|2291.6|2291|2290.7|29
1634308890000|2021-10-15 14:41:30|2291.8|2291.5|2292.6|2292.3|2292.6|2292.3|2291.8|2291.5|91
1634308900000|2021-10-15 14:41:40|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.4|2292.1|119
1634308910000|2021-10-15 14:41:50|2292.9|2292.6|2293.5|2293.2|2293.5|2293.2|2292.9|2292.6|130
1634308920000|2021-10-15 14:42:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|96
1634308930000|2021-10-15 14:42:10|2293.8|2293.5|2294|2293.7|2294.1|2293.8|2293.5|2293.2|116
1634308940000|2021-10-15 14:42:20|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2293.8|2293.5|125
1634308950000|2021-10-15 14:42:30|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|136
1634308960000|2021-10-15 14:42:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294|2293.7|52
1634308970000|2021-10-15 14:42:50|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2294|2293.7|147
1634308980000|2021-10-15 14:43:00|2294.4|2294.1|2293.8|2293.5|2294.5|2294.2|2293.7|2293.4|132
1634308990000|2021-10-15 14:43:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|64
1634309000000|2021-10-15 14:43:20|2293.7|2293.4|2293.1|2292.8|2293.8|2293.5|2293.1|2292.8|64
1634309010000|2021-10-15 14:43:30|2292.9|2292.6|2293.3|2293|2293.3|2293|2292.5|2292.2|100
1634309020000|2021-10-15 14:43:40|2293.2|2292.9|2292|2291.7|2293.3|2293|2292|2291.7|140
1634309030000|2021-10-15 14:43:50|2292.1|2291.8|2292.5|2292.2|2292.5|2292.2|2292|2291.7|57
1634309040000|2021-10-15 14:44:00|2292.4|2292.1|2293.3|2293|2293.4|2293.1|2292.4|2292.1|62
1634309050000|2021-10-15 14:44:10|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|31
1634309060000|2021-10-15 14:44:20|2293.6|2293.3|2294.3|2294|2294.4|2294.1|2293.6|2293.3|144
1634309070000|2021-10-15 14:44:30|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|158
1634309080000|2021-10-15 14:44:40|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|87
1634309090000|2021-10-15 14:44:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|78
1634309100000|2021-10-15 14:45:00|2294.8|2294.5|2295.3|2295|2295.3|2295|2294.8|2294.5|139
1634309110000|2021-10-15 14:45:10|2295.2|2294.9|2295.5|2295.2|2295.6|2295.3|2295.2|2294.9|216
1634309120000|2021-10-15 14:45:20|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|115
1634309130000|2021-10-15 14:45:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|103
1634309140000|2021-10-15 14:45:40|2295.9|2295.6|2295.2|2294.9|2295.9|2295.6|2295.1|2294.8|157
1634309150000|2021-10-15 14:45:50|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.5|2294.2|179
1634309160000|2021-10-15 14:46:00|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|155
1634309170000|2021-10-15 14:46:10|2294.9|2294.6|2294.1|2293.8|2294.9|2294.6|2294.1|2293.8|76
1634309180000|2021-10-15 14:46:20|2294|2293.7|2294.2|2293.9|2294.3|2294|2293.9|2293.6|110
1634309190000|2021-10-15 14:46:30|2294.4|2294.1|2294.4|2294.1|2294.7|2294.4|2294.2|2293.9|58
1634309200000|2021-10-15 14:46:40|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294|2293.7|114
1634309210000|2021-10-15 14:46:50|2294.1|2293.8|2294.7|2294.4|2294.7|2294.4|2293.7|2293.4|52
1634309220000|2021-10-15 14:47:00|2294.5|2294.2|2294.5|2294.2|2294.8|2294.5|2294.4|2294.1|41
1634309230000|2021-10-15 14:47:10|2294.6|2294.3|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|46
1634309240000|2021-10-15 14:47:20|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|80
1634309250000|2021-10-15 14:47:30|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|87
1634309260000|2021-10-15 14:47:40|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|115
1634309270000|2021-10-15 14:47:50|2295.5|2295.2|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|105
1634309280000|2021-10-15 14:48:00|2295.7|2295.4|2295.4|2295.1|2295.8|2295.5|2295.3|2295|75
1634309290000|2021-10-15 14:48:10|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.3|2295|17
1634309300000|2021-10-15 14:48:20|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.4|2295.1|54
1634309310000|2021-10-15 14:48:30|2295.6|2295.3|2295.8|2295.5|2296|2295.7|2295.6|2295.3|67
1634309320000|2021-10-15 14:48:40|2295.9|2295.6|2296.2|2295.9|2296.3|2296|2295.8|2295.5|150
1634309330000|2021-10-15 14:48:50|2296.1|2295.8|2296.3|2296|2296.3|2296|2296|2295.7|25
1634309340000|2021-10-15 14:49:00|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|189
1634309350000|2021-10-15 14:49:10|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.3|2296|117
1634309360000|2021-10-15 14:49:20|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.1|2295.8|71
1634309370000|2021-10-15 14:49:30|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.8|2295.5|62
1634309380000|2021-10-15 14:49:40|2296.1|2295.8|2295.5|2295.2|2296.2|2295.9|2295.5|2295.2|84
1634309390000|2021-10-15 14:49:50|2295.4|2295.1|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|142
1634309400000|2021-10-15 14:50:00|2295.3|2295|2295.9|2295.6|2295.9|2295.6|2295.3|2295|78
1634309410000|2021-10-15 14:50:10|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.4|2295.1|36
1634309420000|2021-10-15 14:50:20|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|48
1634309430000|2021-10-15 14:50:30|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|66
1634309440000|2021-10-15 14:50:40|2296.3|2296|2296.7|2296.4|2296.7|2296.4|2296.1|2295.8|100
1634309450000|2021-10-15 14:50:50|2296.6|2296.3|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|55
1634309460000|2021-10-15 14:51:00|2296.3|2296|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|24
1634309470000|2021-10-15 14:51:10|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|41
1634309480000|2021-10-15 14:51:20|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2296|2295.7|23
1634309490000|2021-10-15 14:51:30|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.3|2296|61
1634309500000|2021-10-15 14:51:40|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|77
1634309510000|2021-10-15 14:51:50|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|128
1634309520000|2021-10-15 14:52:00|2296.9|2296.6|2296.2|2295.9|2297|2296.7|2296.1|2295.8|119
1634309530000|2021-10-15 14:52:10|2296.3|2296|2295.9|2295.6|2296.5|2296.2|2295.9|2295.6|36
1634309540000|2021-10-15 14:52:20|2296|2295.7|2296.2|2295.9|2296.4|2296.1|2296|2295.7|15
1634309550000|2021-10-15 14:52:30|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296|2295.7|36
1634309560000|2021-10-15 14:52:40|2296|2295.7|2295.8|2295.5|2296.1|2295.8|2295.6|2295.3|32
1634309570000|2021-10-15 14:52:50|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|61
1634309580000|2021-10-15 14:53:00|2295.7|2295.4|2295|2294.7|2295.8|2295.5|2294.9|2294.6|128
1634309590000|2021-10-15 14:53:10|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.6|2294.3|60
1634309600000|2021-10-15 14:53:20|2294.8|2294.5|2295|2294.7|2295.2|2294.9|2294.6|2294.3|107
1634309610000|2021-10-15 14:53:30|2295.1|2294.8|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|32
1634309620000|2021-10-15 14:53:40|2295.1|2294.8|2294.9|2294.6|2295.3|2295|2294.6|2294.3|62
1634309630000|2021-10-15 14:53:50|2294.8|2294.5|2295.1|2294.8|2295.1|2294.8|2294.6|2294.3|24
1634309640000|2021-10-15 14:54:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|34
1634309650000|2021-10-15 14:54:10|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|29
1634309660000|2021-10-15 14:54:20|2295.6|2295.3|2294.9|2294.6|2295.6|2295.3|2294.8|2294.5|81
1634309670000|2021-10-15 14:54:30|2294.8|2294.5|2294.4|2294.1|2294.9|2294.6|2294.2|2293.9|76
1634309680000|2021-10-15 14:54:40|2294.5|2294.2|2294.5|2294.2|2294.7|2294.4|2294.2|2293.9|31
1634309690000|2021-10-15 14:54:50|2294.6|2294.3|2293.9|2293.6|2294.7|2294.4|2293.9|2293.6|41
1634309700000|2021-10-15 14:55:00|2293.7|2293.4|2294.2|2293.9|2294.2|2293.9|2293.6|2293.3|64
1634309710000|2021-10-15 14:55:10|2294.3|2294|2295.3|2295|2295.4|2295.1|2294.3|2294|59
1634309720000|2021-10-15 14:55:20|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295|2294.7|49
1634309730000|2021-10-15 14:55:30|2295.4|2295.1|2294.9|2294.6|2295.4|2295.1|2294.9|2294.6|35
1634309740000|2021-10-15 14:55:40|2295|2294.7|2295.9|2295.6|2295.9|2295.6|2294.8|2294.5|51
1634309750000|2021-10-15 14:55:50|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2295.9|2295.6|109
1634309760000|2021-10-15 14:56:00|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2295.9|2295.6|22
1634309770000|2021-10-15 14:56:10|2296.2|2295.9|2295.6|2295.3|2296.2|2295.9|2295.4|2295.1|48
1634309780000|2021-10-15 14:56:20|2295.5|2295.2|2295.4|2295.1|2295.7|2295.4|2295.2|2294.9|34
1634309790000|2021-10-15 14:56:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.1|2294.8|13
1634309800000|2021-10-15 14:56:40|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|17
1634309810000|2021-10-15 14:56:50|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|35
1634309820000|2021-10-15 14:57:00|2295.3|2295|2294.5|2294.2|2295.3|2295|2294.5|2294.2|29
1634309830000|2021-10-15 14:57:10|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|25
1634309840000|2021-10-15 14:57:20|2294.7|2294.4|2294.6|2294.3|2295|2294.7|2294.6|2294.3|14
1634309850000|2021-10-15 14:57:30|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.3|2294|17
1634309860000|2021-10-15 14:57:40|2294.5|2294.2|2294.3|2294|2294.6|2294.3|2294.1|2293.8|15
1634309870000|2021-10-15 14:57:50|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|18
1634309880000|2021-10-15 14:58:00|2294.7|2294.4|2294.1|2293.8|2294.7|2294.4|2293.8|2293.5|77
1634309890000|2021-10-15 14:58:10|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|21
1634309900000|2021-10-15 14:58:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.7|2293.4|46
1634309910000|2021-10-15 14:58:30|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|28
1634309920000|2021-10-15 14:58:40|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294|2293.7|26
1634309930000|2021-10-15 14:58:50|2294.2|2293.9|2293.8|2293.5|2294.2|2293.9|2293.8|2293.5|90
1634309940000|2021-10-15 14:59:00|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.4|2293.1|57
1634309950000|2021-10-15 14:59:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|43
1634309960000|2021-10-15 14:59:20|2293.7|2293.4|2294|2293.7|2294.1|2293.8|2293.7|2293.4|31
1634309970000|2021-10-15 14:59:30|2294.1|2293.8|2294.2|2293.9|2294.5|2294.2|2294|2293.7|32
1634309980000|2021-10-15 14:59:40|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|14
1634309990000|2021-10-15 14:59:50|2294.3|2294|2294.3|2294|2294.5|2294.2|2294|2293.7|29
1634310000000|2021-10-15 15:00:00|2294.2|2293.9|2295.1|2294.8|2295.3|2295|2294.1|2293.8|78
1634310010000|2021-10-15 15:00:10|2295.3|2295|2294.2|2293.9|2295.4|2295.1|2294.1|2293.8|72
1634310020000|2021-10-15 15:00:20|2294.3|2294|2294.1|2293.8|2294.5|2294.2|2293.9|2293.6|42
1634310030000|2021-10-15 15:00:30|2294.2|2293.9|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|21
1634310040000|2021-10-15 15:00:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|9
1634310050000|2021-10-15 15:00:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|20
1634310060000|2021-10-15 15:01:00|2294.2|2293.9|2293.8|2293.5|2294.3|2294|2293.8|2293.5|59
1634310070000|2021-10-15 15:01:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|25
1634310080000|2021-10-15 15:01:20|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|34
1634310090000|2021-10-15 15:01:30|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|17
1634310100000|2021-10-15 15:01:40|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|37
1634310110000|2021-10-15 15:01:50|2293.6|2293.3|2293.1|2292.8|2293.7|2293.4|2293.1|2292.8|41
1634310120000|2021-10-15 15:02:00|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|41
1634310130000|2021-10-15 15:02:10|2293|2292.7|2291.8|2291.5|2293|2292.7|2291.8|2291.5|124
1634310140000|2021-10-15 15:02:20|2291.9|2291.6|2291.3|2291|2292|2291.7|2291.3|2291|60
1634310150000|2021-10-15 15:02:30|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291|2290.7|89
1634310160000|2021-10-15 15:02:40|2291.3|2291|2291.1|2290.8|2291.3|2291|2291.1|2290.8|33
1634310170000|2021-10-15 15:02:50|2291.2|2290.9|2291.3|2291|2291.6|2291.3|2291|2290.7|20
1634310180000|2021-10-15 15:03:00|2291.4|2291.1|2290.8|2290.5|2291.7|2291.4|2290.7|2290.4|82
1634310190000|2021-10-15 15:03:10|2290.9|2290.6|2291.1|2290.8|2291.3|2291|2290.9|2290.6|47
1634310200000|2021-10-15 15:03:20|2291.2|2290.9|2290.9|2290.6|2291.4|2291.1|2290.9|2290.6|30
1634310210000|2021-10-15 15:03:30|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|23
1634310220000|2021-10-15 15:03:40|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|42
1634310230000|2021-10-15 15:03:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|27
1634310240000|2021-10-15 15:04:00|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|20
1634310250000|2021-10-15 15:04:10|2290.8|2290.5|2290.7|2290.4|2291|2290.7|2290.3|2290|55
1634310260000|2021-10-15 15:04:20|2290.8|2290.5|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|21
1634310270000|2021-10-15 15:04:30|2290.6|2290.3|2290.5|2290.2|2290.9|2290.6|2290.4|2290.1|11
1634310280000|2021-10-15 15:04:40|2290.4|2290.1|2290.8|2290.5|2290.9|2290.6|2290.2|2289.9|31
1634310290000|2021-10-15 15:04:50|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|19
1634310300000|2021-10-15 15:05:00|2290.8|2290.5|2290.7|2290.4|2291|2290.7|2290.7|2290.4|24
1634310310000|2021-10-15 15:05:10|2290.8|2290.5|2290.1|2289.8|2290.8|2290.5|2290.1|2289.8|66
1634310320000|2021-10-15 15:05:20|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|39
1634310330000|2021-10-15 15:05:30|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|90
1634310340000|2021-10-15 15:05:40|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|26
1634310350000|2021-10-15 15:05:50|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|10
1634310360000|2021-10-15 15:06:00|2290.3|2290|2290.3|2290|2290.5|2290.2|2290.2|2289.9|17
1634310370000|2021-10-15 15:06:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|94
1634310380000|2021-10-15 15:06:20|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|25
1634310390000|2021-10-15 15:06:30|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.7|2289.4|68
1634310400000|2021-10-15 15:06:40|2290|2289.7|2289.7|2289.4|2290.1|2289.8|2289.7|2289.4|97
1634310410000|2021-10-15 15:06:50|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.5|2289.2|78
1634310420000|2021-10-15 15:07:00|2290.1|2289.8|2290.3|2290|2290.7|2290.4|2290.1|2289.8|65
1634310430000|2021-10-15 15:07:10|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290|2289.7|24
1634310440000|2021-10-15 15:07:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.1|2289.8|29
1634310450000|2021-10-15 15:07:30|2290.5|2290.2|2290.7|2290.4|2291|2290.7|2290.5|2290.2|91
1634310460000|2021-10-15 15:07:40|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|53
1634310470000|2021-10-15 15:07:50|2290.5|2290.2|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|36
1634310480000|2021-10-15 15:08:00|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|44
1634310490000|2021-10-15 15:08:10|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|56
1634310500000|2021-10-15 15:08:20|2291.6|2291.3|2292|2291.7|2292.1|2291.8|2291.6|2291.3|70
1634310510000|2021-10-15 15:08:30|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|24
1634310520000|2021-10-15 15:08:40|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2291.9|2291.6|38
1634310530000|2021-10-15 15:08:50|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2291.9|2291.6|38
1634310540000|2021-10-15 15:09:00|2291.9|2291.6|2291.7|2291.4|2292.1|2291.8|2291.7|2291.4|150
1634310550000|2021-10-15 15:09:10|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.4|2291.1|80
1634310560000|2021-10-15 15:09:20|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|34
1634310570000|2021-10-15 15:09:30|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|37
1634310580000|2021-10-15 15:09:40|2291.9|2291.6|2292.3|2292|2292.3|2292|2291.9|2291.6|26
1634310590000|2021-10-15 15:09:50|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.1|2291.8|36
1634310600000|2021-10-15 15:10:00|2292.3|2292|2292|2291.7|2292.3|2292|2291.8|2291.5|32
1634310610000|2021-10-15 15:10:10|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.6|2291.3|45
1634310620000|2021-10-15 15:10:20|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|25
1634310630000|2021-10-15 15:10:30|2291.5|2291.2|2292.2|2291.9|2292.2|2291.9|2291.5|2291.2|36
1634310640000|2021-10-15 15:10:40|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292.3|2292|30
1634310650000|2021-10-15 15:10:50|2292.7|2292.4|2292|2291.7|2292.7|2292.4|2292|2291.7|30
1634310660000|2021-10-15 15:11:00|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|52
1634310670000|2021-10-15 15:11:10|2292|2291.7|2291.5|2291.2|2292|2291.7|2291.5|2291.2|37
1634310680000|2021-10-15 15:11:20|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.3|2291|79
1634310690000|2021-10-15 15:11:30|2291.7|2291.4|2291.6|2291.3|2292|2291.7|2291.5|2291.2|23
1634310700000|2021-10-15 15:11:40|2291.5|2291.2|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|13
1634310710000|2021-10-15 15:11:50|2291.5|2291.2|2290.8|2290.5|2291.5|2291.2|2290.8|2290.5|98
1634310720000|2021-10-15 15:12:00|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|36
1634310730000|2021-10-15 15:12:10|2290.8|2290.5|2291.4|2291.1|2291.4|2291.1|2290.7|2290.4|98
1634310740000|2021-10-15 15:12:20|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|22
1634310750000|2021-10-15 15:12:30|2291.1|2290.8|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|47
1634310760000|2021-10-15 15:12:40|2291.1|2290.8|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|23
1634310770000|2021-10-15 15:12:50|2291|2290.7|2291.8|2291.5|2291.8|2291.5|2291|2290.7|54
1634310780000|2021-10-15 15:13:00|2291.9|2291.6|2292.6|2292.3|2292.6|2292.3|2291.6|2291.3|137
1634310790000|2021-10-15 15:13:10|2292.5|2292.2|2292.6|2292.3|2293|2292.7|2292.5|2292.2|73
1634310800000|2021-10-15 15:13:20|2292.5|2292.2|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|23
1634310810000|2021-10-15 15:13:30|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.6|2292.3|14
1634310820000|2021-10-15 15:13:40|2292.9|2292.6|2293.6|2293.3|2293.6|2293.3|2292.9|2292.6|47
1634310830000|2021-10-15 15:13:50|2293.5|2293.2|2293.7|2293.4|2293.8|2293.5|2293.4|2293.1|51
1634310840000|2021-10-15 15:14:00|2293.5|2293.2|2292.8|2292.5|2293.5|2293.2|2292.6|2292.3|67
1634310850000|2021-10-15 15:14:10|2292.7|2292.4|2292.5|2292.2|2293|2292.7|2292.5|2292.2|19
1634310860000|2021-10-15 15:14:20|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.3|2292|16
1634310870000|2021-10-15 15:14:30|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2292.3|2292|16
1634310880000|2021-10-15 15:14:40|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.3|2292|23
1634310890000|2021-10-15 15:14:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|23
1634310900000|2021-10-15 15:15:00|2292.6|2292.3|2292.5|2292.2|2293|2292.7|2292.5|2292.2|19
1634310910000|2021-10-15 15:15:10|2292.6|2292.3|2292.4|2292.1|2292.8|2292.5|2292.4|2292.1|74
1634310920000|2021-10-15 15:15:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|41
1634310930000|2021-10-15 15:15:30|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|15
1634310940000|2021-10-15 15:15:40|2292.6|2292.3|2292.9|2292.6|2293|2292.7|2292.6|2292.3|23
1634310950000|2021-10-15 15:15:50|2292.8|2292.5|2293.4|2293.1|2293.4|2293.1|2292.7|2292.4|20
1634310960000|2021-10-15 15:16:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2292.9|2292.6|25
1634310970000|2021-10-15 15:16:10|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.6|2292.3|20
1634310980000|2021-10-15 15:16:20|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.5|2292.2|27
1634310990000|2021-10-15 15:16:30|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|12
1634311000000|2021-10-15 15:16:40|2293|2292.7|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|22
1634311010000|2021-10-15 15:16:50|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.7|2292.4|10
1634311020000|2021-10-15 15:17:00|2292.8|2292.5|2292.6|2292.3|2292.9|2292.6|2292.6|2292.3|30
1634311030000|2021-10-15 15:17:10|2292.5|2292.2|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|54
1634311040000|2021-10-15 15:17:20|2292.5|2292.2|2291.8|2291.5|2292.5|2292.2|2291.7|2291.4|207
1634311050000|2021-10-15 15:17:30|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|51
1634311060000|2021-10-15 15:17:40|2292|2291.7|2291.6|2291.3|2292|2291.7|2291.6|2291.3|49
1634311070000|2021-10-15 15:17:50|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|70
1634311080000|2021-10-15 15:18:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|95
1634311090000|2021-10-15 15:18:10|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|31
1634311100000|2021-10-15 15:18:20|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2291.3|2291|28
1634311110000|2021-10-15 15:18:30|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|13
1634311120000|2021-10-15 15:18:40|2291.5|2291.2|2292.2|2291.9|2292.2|2291.9|2291.4|2291.1|44
1634311130000|2021-10-15 15:18:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.7|2291.4|34
1634311140000|2021-10-15 15:19:00|2291.9|2291.6|2292.4|2292.1|2292.5|2292.2|2291.9|2291.6|37
1634311150000|2021-10-15 15:19:10|2292.5|2292.2|2292.3|2292|2292.6|2292.3|2292.3|2292|50
1634311160000|2021-10-15 15:19:20|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292|2291.7|28
1634311170000|2021-10-15 15:19:30|2292|2291.7|2292.1|2291.8|2292.2|2291.9|2291.9|2291.6|27
1634311180000|2021-10-15 15:19:40|2292.2|2291.9|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|30
1634311190000|2021-10-15 15:19:50|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|16
1634311200000|2021-10-15 15:20:00|2292.2|2291.9|2292.7|2292.4|2292.8|2292.5|2292.1|2291.8|98
1634311210000|2021-10-15 15:20:10|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.6|2292.3|35
1634311220000|2021-10-15 15:20:20|2292.9|2292.6|2293.2|2292.9|2293.3|2293|2292.9|2292.6|22
1634311230000|2021-10-15 15:20:30|2293.1|2292.8|2293.3|2293|2293.5|2293.2|2293.1|2292.8|59
1634311240000|2021-10-15 15:20:40|2293.4|2293.1|2294.1|2293.8|2294.2|2293.9|2293.4|2293.1|129
1634311250000|2021-10-15 15:20:50|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.9|2293.6|75
1634311260000|2021-10-15 15:21:00|2293.9|2293.6|2293.3|2293|2294|2293.7|2293.3|2293|56
1634311270000|2021-10-15 15:21:10|2293.4|2293.1|2292.8|2292.5|2293.4|2293.1|2292.7|2292.4|38
1634311280000|2021-10-15 15:21:20|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.5|2292.2|26
1634311290000|2021-10-15 15:21:30|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|32
1634311300000|2021-10-15 15:21:40|2292.1|2291.8|2291.4|2291.1|2292.1|2291.8|2291.4|2291.1|107
1634311310000|2021-10-15 15:21:50|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2291|2290.7|55
1634311320000|2021-10-15 15:22:00|2291|2290.7|2291.5|2291.2|2291.5|2291.2|2290.9|2290.6|70
1634311330000|2021-10-15 15:22:10|2291.7|2291.4|2292|2291.7|2292.1|2291.8|2291.6|2291.3|26
1634311340000|2021-10-15 15:22:20|2291.9|2291.6|2292.2|2291.9|2292.3|2292|2291.7|2291.4|22
1634311350000|2021-10-15 15:22:30|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|11
1634311360000|2021-10-15 15:22:40|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|69
1634311370000|2021-10-15 15:22:50|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|66
1634311380000|2021-10-15 15:23:00|2291.7|2291.4|2291.7|2291.4|2292.1|2291.8|2291.5|2291.2|13
1634311390000|2021-10-15 15:23:10|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|18
1634311400000|2021-10-15 15:23:20|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|23
1634311410000|2021-10-15 15:23:30|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.3|2291|29
1634311420000|2021-10-15 15:23:40|2291.3|2291|2291.3|2291|2291.5|2291.2|2291.2|2290.9|17
1634311430000|2021-10-15 15:23:50|2291.2|2290.9|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|90
1634311440000|2021-10-15 15:24:00|2291.2|2290.9|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|24
1634311450000|2021-10-15 15:24:10|2290.6|2290.3|2290.3|2290|2290.7|2290.4|2290.2|2289.9|103
1634311460000|2021-10-15 15:24:20|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|50
1634311470000|2021-10-15 15:24:30|2290.3|2290|2290|2289.7|2290.4|2290.1|2290|2289.7|110
1634311480000|2021-10-15 15:24:40|2290.1|2289.8|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|107
1634311490000|2021-10-15 15:24:50|2290|2289.7|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|109
1634311500000|2021-10-15 15:25:00|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|54
1634311510000|2021-10-15 15:25:10|2290.5|2290.2|2291|2290.7|2291.1|2290.8|2290.3|2290|24
1634311520000|2021-10-15 15:25:20|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|40
1634311530000|2021-10-15 15:25:30|2291.1|2290.8|2291.6|2291.3|2291.6|2291.3|2291.1|2290.8|64
1634311540000|2021-10-15 15:25:40|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2290.9|2290.6|39
1634311550000|2021-10-15 15:25:50|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291.1|2290.8|24
1634311560000|2021-10-15 15:26:00|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|16
1634311570000|2021-10-15 15:26:10|2291.4|2291.1|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|24
1634311580000|2021-10-15 15:26:20|2291.1|2290.8|2291|2290.7|2291.4|2291.1|2290.9|2290.6|147
1634311590000|2021-10-15 15:26:30|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|16
1634311600000|2021-10-15 15:26:40|2291.1|2290.8|2291.1|2290.8|2291.4|2291.1|2291|2290.7|17
1634311610000|2021-10-15 15:26:50|2291|2290.7|2291.4|2291.1|2291.5|2291.2|2291|2290.7|17
1634311620000|2021-10-15 15:27:00|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.3|2291|15
1634311630000|2021-10-15 15:27:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|9
1634311640000|2021-10-15 15:27:20|2291.5|2291.2|2291.1|2290.8|2291.5|2291.2|2290.9|2290.6|88
1634311650000|2021-10-15 15:27:30|2291|2290.7|2291.1|2290.8|2291.3|2291|2291|2290.7|17
1634311660000|2021-10-15 15:27:40|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|28
1634311670000|2021-10-15 15:27:50|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|29
1634311680000|2021-10-15 15:28:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|20
1634311690000|2021-10-15 15:28:10|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2291|2290.7|17
1634311700000|2021-10-15 15:28:20|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|67
1634311710000|2021-10-15 15:28:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|96
1634311720000|2021-10-15 15:28:40|2290.7|2290.4|2290.3|2290|2290.7|2290.4|2290.3|2290|43
1634311730000|2021-10-15 15:28:50|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|21
1634311740000|2021-10-15 15:29:00|2290.2|2289.9|2290.3|2290|2290.3|2290|2290|2289.7|90
1634311750000|2021-10-15 15:29:10|2290.4|2290.1|2290.6|2290.3|2290.8|2290.5|2290.3|2290|41
1634311760000|2021-10-15 15:29:20|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.8|2290.5|24
1634311770000|2021-10-15 15:29:30|2291|2290.7|2291.1|2290.8|2291.3|2291|2291|2290.7|30
1634311780000|2021-10-15 15:29:40|2291|2290.7|2291.1|2290.8|2291.3|2291|2290.8|2290.5|37
1634311790000|2021-10-15 15:29:50|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|21
1634311800000|2021-10-15 15:30:00|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.6|2290.3|65
1634311810000|2021-10-15 15:30:10|2290.7|2290.4|2291.3|2291|2291.3|2291|2290.6|2290.3|54
1634311820000|2021-10-15 15:30:20|2291.4|2291.1|2291.1|2290.8|2291.6|2291.3|2291.1|2290.8|61
1634311830000|2021-10-15 15:30:30|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|22
1634311840000|2021-10-15 15:30:40|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|13
1634311850000|2021-10-15 15:30:50|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|17
1634311860000|2021-10-15 15:31:00|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2290.8|2290.5|42
1634311870000|2021-10-15 15:31:10|2291|2290.7|2290.9|2290.6|2291.2|2290.9|2290.8|2290.5|33
1634311880000|2021-10-15 15:31:20|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.8|2290.5|19
1634311890000|2021-10-15 15:31:30|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291|2290.7|25
1634311900000|2021-10-15 15:31:40|2291.2|2290.9|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|39
1634311910000|2021-10-15 15:31:50|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291|2290.7|16
1634311920000|2021-10-15 15:32:00|2291.5|2291.2|2290.9|2290.6|2291.5|2291.2|2290.9|2290.6|41
1634311930000|2021-10-15 15:32:10|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|58
1634311940000|2021-10-15 15:32:20|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|33
1634311950000|2021-10-15 15:32:30|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|34
1634311960000|2021-10-15 15:32:40|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|6
1634311970000|2021-10-15 15:32:50|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|19
1634311980000|2021-10-15 15:33:00|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|52
1634311990000|2021-10-15 15:33:10|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|63
1634312000000|2021-10-15 15:33:20|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.6|2290.3|38
1634312010000|2021-10-15 15:33:30|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|23
1634312020000|2021-10-15 15:33:40|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.7|2290.4|21
1634312030000|2021-10-15 15:33:50|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.7|2290.4|18
1634312040000|2021-10-15 15:34:00|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|27
1634312050000|2021-10-15 15:34:10|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|22
1634312060000|2021-10-15 15:34:20|2291|2290.7|2291|2290.7|2291|2290.7|2290.8|2290.5|5
1634312070000|2021-10-15 15:34:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|13
1634312080000|2021-10-15 15:34:40|2291|2290.7|2291.1|2290.8|2291.3|2291|2291|2290.7|34
1634312090000|2021-10-15 15:34:50|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2290.8|2290.5|19
1634312100000|2021-10-15 15:35:00|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|29
1634312110000|2021-10-15 15:35:10|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|23
1634312120000|2021-10-15 15:35:20|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|21
1634312130000|2021-10-15 15:35:30|2290.9|2290.6|2291.6|2291.3|2291.6|2291.3|2290.9|2290.6|47
1634312140000|2021-10-15 15:35:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|25
1634312150000|2021-10-15 15:35:50|2291.8|2291.5|2291.6|2291.3|2292|2291.7|2291.5|2291.2|36
1634312160000|2021-10-15 15:36:00|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|38
1634312170000|2021-10-15 15:36:10|2291.9|2291.6|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|61
1634312180000|2021-10-15 15:36:20|2291.7|2291.4|2291.3|2291|2291.8|2291.5|2291.2|2290.9|28
1634312190000|2021-10-15 15:36:30|2291.4|2291.1|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|22
1634312200000|2021-10-15 15:36:40|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|18
1634312210000|2021-10-15 15:36:50|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|14
1634312220000|2021-10-15 15:37:00|2291.3|2291|2291.3|2291|2291.5|2291.2|2291.1|2290.8|39
1634312230000|2021-10-15 15:37:10|2291.4|2291.1|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|27
1634312240000|2021-10-15 15:37:20|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2291.2|2290.9|21
1634312250000|2021-10-15 15:37:30|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.3|2291|25
1634312260000|2021-10-15 15:37:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.3|2291|7
1634312270000|2021-10-15 15:37:50|2291.4|2291.1|2292.3|2292|2292.7|2292.4|2291.4|2291.1|104
1634312280000|2021-10-15 15:38:00|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|20
1634312290000|2021-10-15 15:38:10|2292.6|2292.3|2292|2291.7|2292.6|2292.3|2291.8|2291.5|53
1634312300000|2021-10-15 15:38:20|2291.9|2291.6|2291.6|2291.3|2292|2291.7|2291.6|2291.3|19
1634312310000|2021-10-15 15:38:30|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|24
1634312320000|2021-10-15 15:38:40|2291.8|2291.5|2291.3|2291|2291.8|2291.5|2291.3|2291|23
1634312330000|2021-10-15 15:38:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|16
1634312340000|2021-10-15 15:39:00|2291.6|2291.3|2291.4|2291.1|2291.7|2291.4|2291.3|2291|38
1634312350000|2021-10-15 15:39:10|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.1|2290.8|36
1634312360000|2021-10-15 15:39:20|2291.4|2291.1|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|45
1634312370000|2021-10-15 15:39:30|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|24
1634312380000|2021-10-15 15:39:40|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|95
1634312390000|2021-10-15 15:39:50|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|29
1634312400000|2021-10-15 15:40:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|59
1634312410000|2021-10-15 15:40:10|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|56
1634312420000|2021-10-15 15:40:20|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|77
1634312430000|2021-10-15 15:40:30|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|31
1634312440000|2021-10-15 15:40:40|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|30
1634312450000|2021-10-15 15:40:50|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2291|2290.7|53
1634312460000|2021-10-15 15:41:00|2291.2|2290.9|2291.5|2291.2|2291.7|2291.4|2291.2|2290.9|58
1634312470000|2021-10-15 15:41:10|2291.6|2291.3|2291.3|2291|2291.7|2291.4|2291.2|2290.9|24
1634312480000|2021-10-15 15:41:20|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2290.8|2290.5|38
1634312490000|2021-10-15 15:41:30|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|17
1634312500000|2021-10-15 15:41:40|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291|2290.7|34
1634312510000|2021-10-15 15:41:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.3|2291|34
1634312520000|2021-10-15 15:42:00|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.3|2291|15
1634312530000|2021-10-15 15:42:10|2291.4|2291.1|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|45
1634312540000|2021-10-15 15:42:20|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291|2290.7|53
1634312550000|2021-10-15 15:42:30|2291.4|2291.1|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|27
1634312560000|2021-10-15 15:42:40|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|21
1634312570000|2021-10-15 15:42:50|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|42
1634312580000|2021-10-15 15:43:00|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|40
1634312590000|2021-10-15 15:43:10|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|88
1634312600000|2021-10-15 15:43:20|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|121
1634312610000|2021-10-15 15:43:30|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|31
1634312620000|2021-10-15 15:43:40|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|15
1634312630000|2021-10-15 15:43:50|2290.6|2290.3|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|73
1634312640000|2021-10-15 15:44:00|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|9
1634312650000|2021-10-15 15:44:10|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|89
1634312660000|2021-10-15 15:44:20|2289.7|2289.4|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|99
1634312670000|2021-10-15 15:44:30|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2288.9|2288.6|121
1634312680000|2021-10-15 15:44:40|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|18
1634312690000|2021-10-15 15:44:50|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|22
1634312700000|2021-10-15 15:45:00|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2288.9|2288.6|189
1634312710000|2021-10-15 15:45:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2288.4|2288.1|39
1634312720000|2021-10-15 15:45:20|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2288.9|2288.6|32
1634312730000|2021-10-15 15:45:30|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.3|2289|18
1634312740000|2021-10-15 15:45:40|2289.3|2289|2289.7|2289.4|2289.8|2289.5|2289.2|2288.9|47
1634312750000|2021-10-15 15:45:50|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|19
1634312760000|2021-10-15 15:46:00|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|21
1634312770000|2021-10-15 15:46:10|2289.5|2289.2|2290|2289.7|2290.1|2289.8|2289.5|2289.2|84
1634312780000|2021-10-15 15:46:20|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2289.7|2289.4|33
1634312790000|2021-10-15 15:46:30|2290.1|2289.8|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|42
1634312800000|2021-10-15 15:46:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|19
1634312810000|2021-10-15 15:46:50|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|25
1634312820000|2021-10-15 15:47:00|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|23
1634312830000|2021-10-15 15:47:10|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.6|2290.3|29
1634312840000|2021-10-15 15:47:20|2291|2290.7|2291.1|2290.8|2291.3|2291|2291|2290.7|33
1634312850000|2021-10-15 15:47:30|2291.2|2290.9|2290.8|2290.5|2291.3|2291|2290.8|2290.5|166
1634312860000|2021-10-15 15:47:40|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|26
1634312870000|2021-10-15 15:47:50|2291|2290.7|2290.5|2290.2|2291|2290.7|2290.4|2290.1|134
1634312880000|2021-10-15 15:48:00|2290.6|2290.3|2290.2|2289.9|2290.7|2290.4|2290.2|2289.9|86
1634312890000|2021-10-15 15:48:10|2290.1|2289.8|2290.6|2290.3|2290.6|2290.3|2290|2289.7|26
1634312900000|2021-10-15 15:48:20|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|55
1634312910000|2021-10-15 15:48:30|2290.6|2290.3|2290.3|2290|2290.7|2290.4|2290.3|2290|9
1634312920000|2021-10-15 15:48:40|2290.4|2290.1|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|25
1634312930000|2021-10-15 15:48:50|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|16
1634312940000|2021-10-15 15:49:00|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.3|2290|85
1634312950000|2021-10-15 15:49:10|2290.3|2290|2290|2289.7|2290.5|2290.2|2289.9|2289.6|126
1634312960000|2021-10-15 15:49:20|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|151
1634312970000|2021-10-15 15:49:30|2290|2289.7|2290.3|2290|2290.4|2290.1|2290|2289.7|45
1634312980000|2021-10-15 15:49:40|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|38
1634312990000|2021-10-15 15:49:50|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|5
1634313000000|2021-10-15 15:50:00|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|39
1634313010000|2021-10-15 15:50:10|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.8|2290.5|38
1634313020000|2021-10-15 15:50:20|2291.1|2290.8|2290.9|2290.6|2291.2|2290.9|2290.7|2290.4|49
1634313030000|2021-10-15 15:50:30|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.7|2290.4|6
1634313040000|2021-10-15 15:50:40|2291|2290.7|2290.4|2290.1|2291|2290.7|2290.4|2290.1|70
1634313050000|2021-10-15 15:50:50|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290|2289.7|88
1634313060000|2021-10-15 15:51:00|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|81
1634313070000|2021-10-15 15:51:10|2289.8|2289.5|2289.3|2289|2289.8|2289.5|2289.3|2289|24
1634313080000|2021-10-15 15:51:20|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2288.8|2288.5|24
1634313090000|2021-10-15 15:51:30|2288.9|2288.6|2288.3|2288|2288.9|2288.6|2288.3|2288|40
1634313100000|2021-10-15 15:51:40|2288.4|2288.1|2288.8|2288.5|2289|2288.7|2288.3|2288|83
1634313110000|2021-10-15 15:51:50|2288.7|2288.4|2289.3|2289|2289.3|2289|2288.7|2288.4|11
1634313120000|2021-10-15 15:52:00|2289.5|2289.2|2289.7|2289.4|2289.9|2289.6|2289.5|2289.2|17
1634313130000|2021-10-15 15:52:10|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|41
1634313140000|2021-10-15 15:52:20|2289.3|2289|2288.8|2288.5|2289.3|2289|2288.7|2288.4|64
1634313150000|2021-10-15 15:52:30|2288.9|2288.6|2289.4|2289.1|2289.5|2289.2|2288.8|2288.5|27
1634313160000|2021-10-15 15:52:40|2289.5|2289.2|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|43
1634313170000|2021-10-15 15:52:50|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289|2288.7|47
1634313180000|2021-10-15 15:53:00|2289.2|2288.9|2288.6|2288.3|2289.4|2289.1|2288.6|2288.3|174
1634313190000|2021-10-15 15:53:10|2288.7|2288.4|2288.8|2288.5|2289.1|2288.8|2288.7|2288.4|36
1634313200000|2021-10-15 15:53:20|2289|2288.7|2289.2|2288.9|2289.4|2289.1|2288.8|2288.5|94
1634313210000|2021-10-15 15:53:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|29
1634313220000|2021-10-15 15:53:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|17
1634313230000|2021-10-15 15:53:50|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|16
1634313240000|2021-10-15 15:54:00|2289|2288.7|2289.7|2289.4|2289.7|2289.4|2289|2288.7|9
1634313250000|2021-10-15 15:54:10|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.7|2289.4|9
1634313260000|2021-10-15 15:54:20|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|12
1634313270000|2021-10-15 15:54:30|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|6
1634313280000|2021-10-15 15:54:40|2289.8|2289.5|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|11
1634313290000|2021-10-15 15:54:50|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.6|2289.3|16
1634313300000|2021-10-15 15:55:00|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|14
1634313310000|2021-10-15 15:55:10|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|27
1634313320000|2021-10-15 15:55:20|2289.7|2289.4|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|10
1634313330000|2021-10-15 15:55:30|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|12
1634313340000|2021-10-15 15:55:40|2290.3|2290|2290|2289.7|2290.4|2290.1|2290|2289.7|17
1634313350000|2021-10-15 15:55:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|9
1634313360000|2021-10-15 15:56:00|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|10
1634313370000|2021-10-15 15:56:10|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289.1|2288.8|31
1634313380000|2021-10-15 15:56:20|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|14
1634313390000|2021-10-15 15:56:30|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|11
1634313400000|2021-10-15 15:56:40|2288.7|2288.4|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|40
1634313410000|2021-10-15 15:56:50|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|52
1634313420000|2021-10-15 15:57:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|63
1634313430000|2021-10-15 15:57:10|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|16
1634313440000|2021-10-15 15:57:20|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|8
1634313450000|2021-10-15 15:57:30|2288.8|2288.5|2288.3|2288|2288.9|2288.6|2288.3|2288|112
1634313460000|2021-10-15 15:57:40|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|12
1634313470000|2021-10-15 15:57:50|2288.7|2288.4|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|72
1634313480000|2021-10-15 15:58:00|2288.4|2288.1|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|7
1634313490000|2021-10-15 15:58:10|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|4
1634313500000|2021-10-15 15:58:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|12
1634313510000|2021-10-15 15:58:30|2288.4|2288.1|2288.3|2288|2288.6|2288.3|2288.2|2287.9|9
1634313520000|2021-10-15 15:58:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|11
1634313530000|2021-10-15 15:58:50|2288.5|2288.2|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|29
1634313540000|2021-10-15 15:59:00|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|36
1634313550000|2021-10-15 15:59:10|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|19
1634313560000|2021-10-15 15:59:20|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|27
1634313570000|2021-10-15 15:59:30|2288.2|2287.9|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|15
1634313580000|2021-10-15 15:59:40|2287.7|2287.4|2287.8|2287.5|2288|2287.7|2287.6|2287.3|32
1634313590000|2021-10-15 15:59:50|2287.9|2287.6|2287.5|2287.2|2288|2287.7|2287.5|2287.2|53
1634313600000|2021-10-15 16:00:00|2287.4|2287.1|2288|2287.7|2288|2287.7|2287.2|2286.9|57
1634313610000|2021-10-15 16:00:10|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|22
1634313620000|2021-10-15 16:00:20|2287.6|2287.3|2288|2287.7|2288|2287.7|2287.5|2287.2|25
1634313630000|2021-10-15 16:00:30|2287.9|2287.6|2287.5|2287.2|2288|2287.7|2287.5|2287.2|17
1634313640000|2021-10-15 16:00:40|2287.6|2287.3|2287.9|2287.6|2288.1|2287.8|2287.6|2287.3|47
1634313650000|2021-10-15 16:00:50|2288|2287.7|2288.2|2287.9|2288.3|2288|2288|2287.7|105
1634313660000|2021-10-15 16:01:00|2288.3|2288|2288.6|2288.3|2288.7|2288.4|2288.3|2288|35
1634313670000|2021-10-15 16:01:10|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.2|2287.9|42
1634313680000|2021-10-15 16:01:20|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|60
1634313690000|2021-10-15 16:01:30|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|58
1634313700000|2021-10-15 16:01:40|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|35
1634313710000|2021-10-15 16:01:50|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|21
1634313720000|2021-10-15 16:02:00|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|51
1634313730000|2021-10-15 16:02:10|2288.8|2288.5|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|34
1634313740000|2021-10-15 16:02:20|2289|2288.7|2288.8|2288.5|2289.1|2288.8|2288.7|2288.4|14
1634313750000|2021-10-15 16:02:30|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|16
1634313760000|2021-10-15 16:02:40|2288.6|2288.3|2289|2288.7|2289.1|2288.8|2288.6|2288.3|21
1634313770000|2021-10-15 16:02:50|2288.9|2288.6|2289.2|2288.9|2289.3|2289|2288.9|2288.6|26
1634313780000|2021-10-15 16:03:00|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2289.1|2288.8|5
1634313790000|2021-10-15 16:03:10|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|22
1634313800000|2021-10-15 16:03:20|2288.9|2288.6|2289|2288.7|2289.2|2288.9|2288.9|2288.6|27
1634313810000|2021-10-15 16:03:30|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|10
1634313820000|2021-10-15 16:03:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|33
1634313830000|2021-10-15 16:03:50|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|29
1634313840000|2021-10-15 16:04:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|18
1634313850000|2021-10-15 16:04:10|2289.3|2289|2289.6|2289.3|2289.8|2289.5|2289.3|2289|30
1634313860000|2021-10-15 16:04:20|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|14
1634313870000|2021-10-15 16:04:30|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|10
1634313880000|2021-10-15 16:04:40|2289.3|2289|2289.7|2289.4|2289.7|2289.4|2289.3|2289|25
1634313890000|2021-10-15 16:04:50|2289.8|2289.5|2289.4|2289.1|2290|2289.7|2289.4|2289.1|38
1634313900000|2021-10-15 16:05:00|2289.3|2289|2289.5|2289.2|2289.6|2289.3|2289.3|2289|58
1634313910000|2021-10-15 16:05:10|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|28
1634313920000|2021-10-15 16:05:20|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.9|2288.6|47
1634313930000|2021-10-15 16:05:30|2289.1|2288.8|2289.3|2289|2289.3|2289|2289|2288.7|18
1634313940000|2021-10-15 16:05:40|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2288.9|2288.6|12
1634313950000|2021-10-15 16:05:50|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.5|2288.2|33
1634313960000|2021-10-15 16:06:00|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|35
1634313970000|2021-10-15 16:06:10|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|22
1634313980000|2021-10-15 16:06:20|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|15
1634313990000|2021-10-15 16:06:30|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|23
1634314000000|2021-10-15 16:06:40|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|13
1634314010000|2021-10-15 16:06:50|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|11
1634314020000|2021-10-15 16:07:00|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|17
1634314030000|2021-10-15 16:07:10|2288.3|2288|2288|2287.7|2288.3|2288|2287.9|2287.6|30
1634314040000|2021-10-15 16:07:20|2288.1|2287.8|2288.4|2288.1|2288.6|2288.3|2288.1|2287.8|24
1634314050000|2021-10-15 16:07:30|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|13
1634314060000|2021-10-15 16:07:40|2288.3|2288|2288.7|2288.4|2288.7|2288.4|2288.3|2288|41
1634314070000|2021-10-15 16:07:50|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|25
1634314080000|2021-10-15 16:08:00|2288.6|2288.3|2288.8|2288.5|2289|2288.7|2288.6|2288.3|45
1634314090000|2021-10-15 16:08:10|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|45
1634314100000|2021-10-15 16:08:20|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|13
1634314110000|2021-10-15 16:08:30|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.7|2288.4|15
1634314120000|2021-10-15 16:08:40|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|17
1634314130000|2021-10-15 16:08:50|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|17
1634314140000|2021-10-15 16:09:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|23
1634314150000|2021-10-15 16:09:10|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|18
1634314160000|2021-10-15 16:09:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|28
1634314170000|2021-10-15 16:09:30|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|4
1634314180000|2021-10-15 16:09:40|2288.4|2288.1|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|22
1634314190000|2021-10-15 16:09:50|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|20
1634314200000|2021-10-15 16:10:00|2288.6|2288.3|2289|2288.7|2289|2288.7|2288.5|2288.2|24
1634314210000|2021-10-15 16:10:10|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|18
1634314220000|2021-10-15 16:10:20|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|28
1634314230000|2021-10-15 16:10:30|2288.8|2288.5|2289.3|2289|2289.4|2289.1|2288.8|2288.5|68
1634314240000|2021-10-15 16:10:40|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|65
1634314250000|2021-10-15 16:10:50|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.3|2289|59
1634314260000|2021-10-15 16:11:00|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.3|2289|5
1634314270000|2021-10-15 16:11:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|45
1634314280000|2021-10-15 16:11:20|2289|2288.7|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|111
1634314290000|2021-10-15 16:11:30|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|5
1634314300000|2021-10-15 16:11:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|4
1634314310000|2021-10-15 16:11:50|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|6
1634314320000|2021-10-15 16:12:00|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|5
1634314330000|2021-10-15 16:12:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|9
1634314340000|2021-10-15 16:12:20|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|14
1634314350000|2021-10-15 16:12:30|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|7
1634314360000|2021-10-15 16:12:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|14
1634314370000|2021-10-15 16:12:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|6
1634314380000|2021-10-15 16:13:00|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|1
1634314390000|2021-10-15 16:13:10|2289.2|2288.9|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|23
1634314400000|2021-10-15 16:13:20|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.9|2288.6|8
1634314410000|2021-10-15 16:13:30|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|12
1634314420000|2021-10-15 16:13:40|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|7
1634314430000|2021-10-15 16:13:50|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|11
1634314440000|2021-10-15 16:14:00|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.9|2288.6|8
1634314450000|2021-10-15 16:14:10|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1634314460000|2021-10-15 16:14:20|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289|2288.7|13
1634314470000|2021-10-15 16:14:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|6
1634314480000|2021-10-15 16:14:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|27
1634314490000|2021-10-15 16:14:50|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|25
1634314500000|2021-10-15 16:15:00|2289.3|2289|2289.6|2289.3|2289.7|2289.4|2289.3|2289|30
1634314510000|2021-10-15 16:15:10|2289.5|2289.2|2290|2289.7|2290|2289.7|2289.5|2289.2|9
1634314520000|2021-10-15 16:15:20|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|13
1634314530000|2021-10-15 16:15:30|2289.6|2289.3|2289.8|2289.5|2289.9|2289.6|2289.6|2289.3|17
1634314540000|2021-10-15 16:15:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|25
1634314550000|2021-10-15 16:15:50|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.9|2289.6|19
1634314560000|2021-10-15 16:16:00|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.7|2289.4|53
1634314570000|2021-10-15 16:16:10|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|12
1634314580000|2021-10-15 16:16:20|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|15
1634314590000|2021-10-15 16:16:30|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|14
1634314600000|2021-10-15 16:16:40|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|7
1634314610000|2021-10-15 16:16:50|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|13
1634314620000|2021-10-15 16:17:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|46
1634314630000|2021-10-15 16:17:10|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|11
1634314640000|2021-10-15 16:17:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|12
1634314650000|2021-10-15 16:17:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|14
1634314660000|2021-10-15 16:17:40|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|27
1634314670000|2021-10-15 16:17:50|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|24
1634314680000|2021-10-15 16:18:00|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|30
1634314690000|2021-10-15 16:18:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289|2288.7|18
1634314700000|2021-10-15 16:18:20|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|24
1634314710000|2021-10-15 16:18:30|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|13
1634314720000|2021-10-15 16:18:40|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|10
1634314730000|2021-10-15 16:18:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|16
1634314740000|2021-10-15 16:19:00|2289.2|2288.9|2288.8|2288.5|2289.3|2289|2288.8|2288.5|48
1634314750000|2021-10-15 16:19:10|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.8|2288.5|7
1634314760000|2021-10-15 16:19:20|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|18
1634314770000|2021-10-15 16:19:30|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.3|2288|62
1634314780000|2021-10-15 16:19:40|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|20
1634314790000|2021-10-15 16:19:50|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|15
1634314800000|2021-10-15 16:20:00|2288.3|2288|2288.6|2288.3|2288.7|2288.4|2288.2|2287.9|37
1634314810000|2021-10-15 16:20:10|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|21
1634314820000|2021-10-15 16:20:20|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|14
1634314830000|2021-10-15 16:20:30|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.2|2287.9|4
1634314840000|2021-10-15 16:20:40|2288.4|2288.1|2288.4|2288.1|2288.8|2288.5|2288.3|2288|25
1634314850000|2021-10-15 16:20:50|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|6
1634314860000|2021-10-15 16:21:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|15
1634314870000|2021-10-15 16:21:10|2288.3|2288|2288.3|2288|2288.3|2288|2288|2287.7|25
1634314880000|2021-10-15 16:21:20|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|30
1634314890000|2021-10-15 16:21:30|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|5
1634314900000|2021-10-15 16:21:40|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|13
1634314910000|2021-10-15 16:21:50|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|31
1634314920000|2021-10-15 16:22:00|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.3|2288|25
1634314930000|2021-10-15 16:22:10|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.1|2287.8|15
1634314940000|2021-10-15 16:22:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|9
1634314950000|2021-10-15 16:22:30|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.2|2287.9|12
1634314960000|2021-10-15 16:22:40|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|3
1634314970000|2021-10-15 16:22:50|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|26
1634314980000|2021-10-15 16:23:00|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|29
1634314990000|2021-10-15 16:23:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|6
1634315000000|2021-10-15 16:23:20|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|23
1634315010000|2021-10-15 16:23:30|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|95
1634315020000|2021-10-15 16:23:40|2287.6|2287.3|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|44
1634315030000|2021-10-15 16:23:50|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|42
1634315040000|2021-10-15 16:24:00|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2286.9|2286.6|33
1634315050000|2021-10-15 16:24:10|2287|2286.7|2285.9|2285.6|2287|2286.7|2285.9|2285.6|66
1634315060000|2021-10-15 16:24:20|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.7|2285.4|98
1634315070000|2021-10-15 16:24:30|2285.7|2285.4|2285.3|2285|2285.7|2285.4|2285.2|2284.9|74
1634315080000|2021-10-15 16:24:40|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|142
1634315090000|2021-10-15 16:24:50|2285.5|2285.2|2285.9|2285.6|2286|2285.7|2285.5|2285.2|46
1634315100000|2021-10-15 16:25:00|2286|2285.7|2286|2285.7|2286.2|2285.9|2285.9|2285.6|39
1634315110000|2021-10-15 16:25:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.7|2285.4|51
1634315120000|2021-10-15 16:25:20|2285.9|2285.6|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|13
1634315130000|2021-10-15 16:25:30|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|4
1634315140000|2021-10-15 16:25:40|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|20
1634315150000|2021-10-15 16:25:50|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.2|2284.9|37
1634315160000|2021-10-15 16:26:00|2285.4|2285.1|2284.8|2284.5|2285.4|2285.1|2284.8|2284.5|65
1634315170000|2021-10-15 16:26:10|2284.9|2284.6|2285|2284.7|2285.2|2284.9|2284.9|2284.6|34
1634315180000|2021-10-15 16:26:20|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|35
1634315190000|2021-10-15 16:26:30|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|77
1634315200000|2021-10-15 16:26:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.3|2285|35
1634315210000|2021-10-15 16:26:50|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.2|2284.9|16
1634315220000|2021-10-15 16:27:00|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|9
1634315230000|2021-10-15 16:27:10|2285.3|2285|2285.7|2285.4|2285.7|2285.4|2285.3|2285|26
1634315240000|2021-10-15 16:27:20|2285.8|2285.5|2286|2285.7|2286.2|2285.9|2285.8|2285.5|73
1634315250000|2021-10-15 16:27:30|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|13
1634315260000|2021-10-15 16:27:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|34
1634315270000|2021-10-15 16:27:50|2285.8|2285.5|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|14
1634315280000|2021-10-15 16:28:00|2285.8|2285.5|2286.3|2286|2286.3|2286|2285.8|2285.5|13
1634315290000|2021-10-15 16:28:10|2286.2|2285.9|2286.3|2286|2286.5|2286.2|2286.1|2285.8|76
1634315300000|2021-10-15 16:28:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|11
1634315310000|2021-10-15 16:28:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|16
1634315320000|2021-10-15 16:28:40|2286.2|2285.9|2286.3|2286|2286.6|2286.3|2286.1|2285.8|32
1634315330000|2021-10-15 16:28:50|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|17
1634315340000|2021-10-15 16:29:00|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|15
1634315350000|2021-10-15 16:29:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|9
1634315360000|2021-10-15 16:29:20|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|16
1634315370000|2021-10-15 16:29:30|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|15
1634315380000|2021-10-15 16:29:40|2286.8|2286.5|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|26
1634315390000|2021-10-15 16:29:50|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|17
1634315400000|2021-10-15 16:30:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.8|2286.5|33
1634315410000|2021-10-15 16:30:10|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.7|2286.4|37
1634315420000|2021-10-15 16:30:20|2286.7|2286.4|2286.9|2286.6|2287|2286.7|2286.7|2286.4|15
1634315430000|2021-10-15 16:30:30|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.7|2286.4|8
1634315440000|2021-10-15 16:30:40|2286.9|2286.6|2287|2286.7|2287.2|2286.9|2286.9|2286.6|15
1634315450000|2021-10-15 16:30:50|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.8|2286.5|7
1634315460000|2021-10-15 16:31:00|2286.9|2286.6|2286.6|2286.3|2287.1|2286.8|2286.5|2286.2|17
1634315470000|2021-10-15 16:31:10|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|4
1634315480000|2021-10-15 16:31:20|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|12
1634315490000|2021-10-15 16:31:30|2286.8|2286.5|2286.9|2286.6|2287.2|2286.9|2286.8|2286.5|27
1634315500000|2021-10-15 16:31:40|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|11
1634315510000|2021-10-15 16:31:50|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|18
1634315520000|2021-10-15 16:32:00|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.2|2285.9|22
1634315530000|2021-10-15 16:32:10|2286.3|2286|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|29
1634315540000|2021-10-15 16:32:20|2286.6|2286.3|2285.8|2285.5|2286.6|2286.3|2285.8|2285.5|27
1634315550000|2021-10-15 16:32:30|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.5|2285.2|27
1634315560000|2021-10-15 16:32:40|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|7
1634315570000|2021-10-15 16:32:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|110
1634315580000|2021-10-15 16:33:00|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.1|2284.8|37
1634315590000|2021-10-15 16:33:10|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|19
1634315600000|2021-10-15 16:33:20|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|23
1634315610000|2021-10-15 16:33:30|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|29
1634315620000|2021-10-15 16:33:40|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|18
1634315630000|2021-10-15 16:33:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|17
1634315640000|2021-10-15 16:34:00|2284.8|2284.5|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|29
1634315650000|2021-10-15 16:34:10|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|27
1634315660000|2021-10-15 16:34:20|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|24
1634315670000|2021-10-15 16:34:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|7
1634315680000|2021-10-15 16:34:40|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.3|2284|24
1634315690000|2021-10-15 16:34:50|2284.5|2284.2|2283.9|2283.6|2284.5|2284.2|2283.9|2283.6|41
1634315700000|2021-10-15 16:35:00|2284|2283.7|2284.2|2283.9|2284.4|2284.1|2284|2283.7|42
1634315710000|2021-10-15 16:35:10|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.1|2283.8|21
1634315720000|2021-10-15 16:35:20|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2283.9|2283.6|26
1634315730000|2021-10-15 16:35:30|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.7|2283.4|25
1634315740000|2021-10-15 16:35:40|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|44
1634315750000|2021-10-15 16:35:50|2283.5|2283.2|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|30
1634315760000|2021-10-15 16:36:00|2283.3|2283|2283.6|2283.3|2283.7|2283.4|2283.3|2283|39
1634315770000|2021-10-15 16:36:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|48
1634315780000|2021-10-15 16:36:20|2283.7|2283.4|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|132
1634315790000|2021-10-15 16:36:30|2283.7|2283.4|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|23
1634315800000|2021-10-15 16:36:40|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|61
1634315810000|2021-10-15 16:36:50|2284|2283.7|2283.9|2283.6|2284.3|2284|2283.9|2283.6|48
1634315820000|2021-10-15 16:37:00|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.7|2283.4|36
1634315830000|2021-10-15 16:37:10|2283.7|2283.4|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|36
1634315840000|2021-10-15 16:37:20|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|38
1634315850000|2021-10-15 16:37:30|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|20
1634315860000|2021-10-15 16:37:40|2284.3|2284|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|36
1634315870000|2021-10-15 16:37:50|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.1|2283.8|24
1634315880000|2021-10-15 16:38:00|2284.4|2284.1|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|27
1634315890000|2021-10-15 16:38:10|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|30
1634315900000|2021-10-15 16:38:20|2283.8|2283.5|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|29
1634315910000|2021-10-15 16:38:30|2283.4|2283.1|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|32
1634315920000|2021-10-15 16:38:40|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|5
1634315930000|2021-10-15 16:38:50|2283.7|2283.4|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|45
1634315940000|2021-10-15 16:39:00|2284|2283.7|2284.5|2284.2|2284.5|2284.2|2284|2283.7|31
1634315950000|2021-10-15 16:39:10|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|66
1634315960000|2021-10-15 16:39:20|2284.5|2284.2|2284.3|2284|2284.6|2284.3|2284.3|2284|25
1634315970000|2021-10-15 16:39:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|16
1634315980000|2021-10-15 16:39:40|2284.3|2284|2284.1|2283.8|2284.3|2284|2284|2283.7|24
1634315990000|2021-10-15 16:39:50|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|2
1634316000000|2021-10-15 16:40:00|2284.4|2284.1|2284.3|2284|2284.7|2284.4|2284.3|2284|50
1634316010000|2021-10-15 16:40:10|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|21
1634316020000|2021-10-15 16:40:20|2284|2283.7|2284|2283.7|2284.2|2283.9|2284|2283.7|36
1634316030000|2021-10-15 16:40:30|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|22
1634316040000|2021-10-15 16:40:40|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|5
1634316050000|2021-10-15 16:40:50|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|15
1634316060000|2021-10-15 16:41:00|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|17
1634316070000|2021-10-15 16:41:10|2285.3|2285|2285.3|2285|2285.6|2285.3|2285.3|2285|31
1634316080000|2021-10-15 16:41:20|2285.4|2285.1|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|9
1634316090000|2021-10-15 16:41:30|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|21
1634316100000|2021-10-15 16:41:40|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285.4|2285.1|15
1634316110000|2021-10-15 16:41:50|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|36
1634316120000|2021-10-15 16:42:00|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|8
1634316130000|2021-10-15 16:42:10|2285.9|2285.6|2285.7|2285.4|2286|2285.7|2285.7|2285.4|32
1634316140000|2021-10-15 16:42:20|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|20
1634316150000|2021-10-15 16:42:30|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|21
1634316160000|2021-10-15 16:42:40|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|20
1634316170000|2021-10-15 16:42:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|4
1634316180000|2021-10-15 16:43:00|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|19
1634316190000|2021-10-15 16:43:10|2286.2|2285.9|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|8
1634316200000|2021-10-15 16:43:20|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.3|2286|58
1634316210000|2021-10-15 16:43:30|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|20
1634316220000|2021-10-15 16:43:40|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|14
1634316230000|2021-10-15 16:43:50|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|36
1634316240000|2021-10-15 16:44:00|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|6
1634316250000|2021-10-15 16:44:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|37
1634316260000|2021-10-15 16:44:20|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|22
1634316270000|2021-10-15 16:44:30|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|34
1634316280000|2021-10-15 16:44:40|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|38
1634316290000|2021-10-15 16:44:50|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|14
1634316300000|2021-10-15 16:45:00|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|26
1634316310000|2021-10-15 16:45:10|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|23
1634316320000|2021-10-15 16:45:20|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.6|2286.3|37
1634316330000|2021-10-15 16:45:30|2286.7|2286.4|2287|2286.7|2287.1|2286.8|2286.7|2286.4|12
1634316340000|2021-10-15 16:45:40|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2286.9|2286.6|11
1634316350000|2021-10-15 16:45:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|11
1634316360000|2021-10-15 16:46:00|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|26
1634316370000|2021-10-15 16:46:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|30
1634316380000|2021-10-15 16:46:20|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2286.8|2286.5|15
1634316390000|2021-10-15 16:46:30|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|7
1634316400000|2021-10-15 16:46:40|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.3|2286|28
1634316410000|2021-10-15 16:46:50|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|15
1634316420000|2021-10-15 16:47:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|23
1634316430000|2021-10-15 16:47:10|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|18
1634316440000|2021-10-15 16:47:20|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|13
1634316450000|2021-10-15 16:47:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.1|2285.8|14
1634316460000|2021-10-15 16:47:40|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286|2285.7|28
1634316470000|2021-10-15 16:47:50|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|6
1634316480000|2021-10-15 16:48:00|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.7|2285.4|26
1634316490000|2021-10-15 16:48:10|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|11
1634316500000|2021-10-15 16:48:20|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|13
1634316510000|2021-10-15 16:48:30|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1634316520000|2021-10-15 16:48:40|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|8
1634316530000|2021-10-15 16:48:50|2286.3|2286|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|14
1634316540000|2021-10-15 16:49:00|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286|2285.7|26
1634316550000|2021-10-15 16:49:10|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|6
1634316560000|2021-10-15 16:49:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|32
1634316570000|2021-10-15 16:49:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|3
1634316580000|2021-10-15 16:49:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|4
1634316590000|2021-10-15 16:49:50|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|16
1634316600000|2021-10-15 16:50:00|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|9
1634316610000|2021-10-15 16:50:10|2286.5|2286.2|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|13
1634316620000|2021-10-15 16:50:20|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|9
1634316630000|2021-10-15 16:50:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|5
1634316640000|2021-10-15 16:50:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|14
1634316650000|2021-10-15 16:50:50|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|4
1634316660000|2021-10-15 16:51:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|22
1634316670000|2021-10-15 16:51:10|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|21
1634316690000|2021-10-15 16:51:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|10
1634316700000|2021-10-15 16:51:40|2286.6|2286.3|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|39
1634316710000|2021-10-15 16:51:50|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|2
1634316720000|2021-10-15 16:52:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|12
1634316730000|2021-10-15 16:52:10|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|23
1634316740000|2021-10-15 16:52:20|||||||||1
1634316750000|2021-10-15 16:52:30|||||||||11
1634316760000|2021-10-15 16:52:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|15
1634316770000|2021-10-15 16:52:50|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|12
1634316780000|2021-10-15 16:53:00|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|12
1634316790000|2021-10-15 16:53:10|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|11
1634316800000|2021-10-15 16:53:20|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|40
1634316810000|2021-10-15 16:53:30|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|31
1634316820000|2021-10-15 16:53:40|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|14
1634316830000|2021-10-15 16:53:50|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|20
1634316840000|2021-10-15 16:54:00|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|15
1634316850000|2021-10-15 16:54:10|||||||||21
1634316860000|2021-10-15 16:54:20|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|17
1634316870000|2021-10-15 16:54:30|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|9
1634316880000|2021-10-15 16:54:40|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|11
1634316890000|2021-10-15 16:54:50|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.2|2285.9|15
1634316900000|2021-10-15 16:55:00|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286.1|2285.8|10
1634316910000|2021-10-15 16:55:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|19
1634316920000|2021-10-15 16:55:20|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|8
1634316930000|2021-10-15 16:55:30|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|20
1634316940000|2021-10-15 16:55:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|4
1634316950000|2021-10-15 16:55:50|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.8|2285.5|31
1634316960000|2021-10-15 16:56:00|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|7
1634316970000|2021-10-15 16:56:10|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|11
1634316980000|2021-10-15 16:56:20|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|29
1634316990000|2021-10-15 16:56:30|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|6
1634317000000|2021-10-15 16:56:40|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|18
1634317010000|2021-10-15 16:56:50|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|6
1634317020000|2021-10-15 16:57:00|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|8
1634317030000|2021-10-15 16:57:10|2285.4|2285.1|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|21
1634317040000|2021-10-15 16:57:20|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|3
1634317050000|2021-10-15 16:57:30|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|9
1634317060000|2021-10-15 16:57:40|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|15
1634317070000|2021-10-15 16:57:50|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|4
1634317080000|2021-10-15 16:58:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|12
1634317090000|2021-10-15 16:58:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|12
1634317100000|2021-10-15 16:58:20|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|15
1634317110000|2021-10-15 16:58:30|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|24
1634317120000|2021-10-15 16:58:40|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|17
1634317130000|2021-10-15 16:58:50|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|34
1634317140000|2021-10-15 16:59:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|22
1634317150000|2021-10-15 16:59:10|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|6
1634317160000|2021-10-15 16:59:20|2285.1|2284.8|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|5
1634317170000|2021-10-15 16:59:30|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|22
1634317180000|2021-10-15 16:59:40|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|10
1634317190000|2021-10-15 16:59:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|4
1634317200000|2021-10-15 17:00:00|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|43
1634317210000|2021-10-15 17:00:10|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|19
1634317220000|2021-10-15 17:00:20|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|11
1634317230000|2021-10-15 17:00:30|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|10
1634317240000|2021-10-15 17:00:40|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.2|2284.9|20
1634317250000|2021-10-15 17:00:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|6
1634317260000|2021-10-15 17:01:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|5
1634317270000|2021-10-15 17:01:10|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|20
1634317280000|2021-10-15 17:01:20|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|11
1634317290000|2021-10-15 17:01:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|18
1634317300000|2021-10-15 17:01:40|2285.1|2284.8|2284.8|2284.5|2285.1|2284.8|2284.7|2284.4|30
1634317310000|2021-10-15 17:01:50|2284.9|2284.6|2284.5|2284.2|2285.1|2284.8|2284.5|2284.2|46
1634317320000|2021-10-15 17:02:00|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|36
1634317330000|2021-10-15 17:02:10|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|3
1634317340000|2021-10-15 17:02:20|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|15
1634317350000|2021-10-15 17:02:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|34
1634317360000|2021-10-15 17:02:40|2284.3|2284|2283.7|2283.4|2284.3|2284|2283.6|2283.3|55
1634317370000|2021-10-15 17:02:50|2283.6|2283.3|2283.5|2283.2|2283.9|2283.6|2283.4|2283.1|45
1634317380000|2021-10-15 17:03:00|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|30
1634317390000|2021-10-15 17:03:10|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|18
1634317400000|2021-10-15 17:03:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|12
1634317410000|2021-10-15 17:03:30|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.1|2283.8|15
1634317420000|2021-10-15 17:03:40|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.1|2283.8|11
1634317430000|2021-10-15 17:03:50|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.3|2284|2
1634317440000|2021-10-15 17:04:00|2284.5|2284.2|2284|2283.7|2284.5|2284.2|2283.9|2283.6|13
1634317450000|2021-10-15 17:04:10|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2284|2283.7|9
1634317460000|2021-10-15 17:04:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284|2283.7|4
1634317470000|2021-10-15 17:04:30|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|6
1634317480000|2021-10-15 17:04:40|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|20
1634317490000|2021-10-15 17:04:50|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|6
1634317500000|2021-10-15 17:05:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|15
1634317510000|2021-10-15 17:05:10|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|18
1634317520000|2021-10-15 17:05:20|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|18
1634317530000|2021-10-15 17:05:30|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|10
1634317540000|2021-10-15 17:05:40|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|26
1634317550000|2021-10-15 17:05:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|5
1634317560000|2021-10-15 17:06:00|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284.2|2283.9|13
1634317570000|2021-10-15 17:06:10|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|2
1634317580000|2021-10-15 17:06:20|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|7
1634317590000|2021-10-15 17:06:30|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284.3|2284|6
1634317600000|2021-10-15 17:06:40|2284.4|2284.1|2284.9|2284.6|2285|2284.7|2284.4|2284.1|48
1634317610000|2021-10-15 17:06:50|2285|2284.7|2285.2|2284.9|2285.2|2284.9|2285|2284.7|24
1634317620000|2021-10-15 17:07:00|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|13
1634317630000|2021-10-15 17:07:10|2285.2|2284.9|2285.3|2285|2285.5|2285.2|2285.2|2284.9|15
1634317640000|2021-10-15 17:07:20|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|17
1634317650000|2021-10-15 17:07:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|11
1634317660000|2021-10-15 17:07:40|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|12
1634317670000|2021-10-15 17:07:50|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|40
1634317680000|2021-10-15 17:08:00|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.2|2284.9|24
1634317690000|2021-10-15 17:08:10|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|23
1634317700000|2021-10-15 17:08:20|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|17
1634317710000|2021-10-15 17:08:30|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|9
1634317720000|2021-10-15 17:08:40|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|4
1634317730000|2021-10-15 17:08:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|7
1634317740000|2021-10-15 17:09:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|17
1634317750000|2021-10-15 17:09:10|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|14
1634317760000|2021-10-15 17:09:20|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|29
1634317770000|2021-10-15 17:09:30|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.1|2284.8|7
1634317780000|2021-10-15 17:09:40|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2285|2284.7|16
1634317790000|2021-10-15 17:09:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|26
1634317800000|2021-10-15 17:10:00|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|25
1634317810000|2021-10-15 17:10:10|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|15
1634317820000|2021-10-15 17:10:20|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|6
1634317830000|2021-10-15 17:10:30|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|49
1634317840000|2021-10-15 17:10:40|2284.5|2284.2|2284.3|2284|2284.6|2284.3|2284.2|2283.9|29
1634317850000|2021-10-15 17:10:50|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.3|2284|11
1634317860000|2021-10-15 17:11:00|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|6
1634317870000|2021-10-15 17:11:10|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|29
1634317880000|2021-10-15 17:11:20|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|22
1634317890000|2021-10-15 17:11:30|2284.5|2284.2|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|9
1634317900000|2021-10-15 17:11:40|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|7
1634317910000|2021-10-15 17:11:50|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|0
1634317920000|2021-10-15 17:12:00|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|11
1634317930000|2021-10-15 17:12:10|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|4
1634317940000|2021-10-15 17:12:20|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|12
1634317950000|2021-10-15 17:12:30|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|16
1634317960000|2021-10-15 17:12:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|10
1634317970000|2021-10-15 17:12:50|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.3|2284|16
1634317980000|2021-10-15 17:13:00|2284.3|2284|2284.5|2284.2|2284.6|2284.3|2284.3|2284|28
1634317990000|2021-10-15 17:13:10|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|13
1634318000000|2021-10-15 17:13:20|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|15
1634318010000|2021-10-15 17:13:30|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|26
1634318020000|2021-10-15 17:13:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|23
1634318030000|2021-10-15 17:13:50|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|23
1634318040000|2021-10-15 17:14:00|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.7|2283.4|16
1634318050000|2021-10-15 17:14:10|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|18
1634318060000|2021-10-15 17:14:20|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|12
1634318070000|2021-10-15 17:14:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|12
1634318080000|2021-10-15 17:14:40|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|18
1634318090000|2021-10-15 17:14:50|2283.9|2283.6|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|24
1634318100000|2021-10-15 17:15:00|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|31
1634318110000|2021-10-15 17:15:10|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|13
1634318120000|2021-10-15 17:15:20|2283.3|2283|2283|2282.7|2283.3|2283|2282.9|2282.6|101
1634318130000|2021-10-15 17:15:30|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|40
1634318140000|2021-10-15 17:15:40|2283.2|2282.9|2282.7|2282.4|2283.2|2282.9|2282.7|2282.4|24
1634318150000|2021-10-15 17:15:50|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.7|2282.4|32
1634318160000|2021-10-15 17:16:00|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2283|2282.7|54
1634318170000|2021-10-15 17:16:10|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|26
1634318180000|2021-10-15 17:16:20|2283.7|2283.4|2283.8|2283.5|2284.1|2283.8|2283.7|2283.4|30
1634318190000|2021-10-15 17:16:30|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|18
1634318200000|2021-10-15 17:16:40|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|10
1634318210000|2021-10-15 17:16:50|2284|2283.7|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|30
1634318220000|2021-10-15 17:17:00|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|30
1634318230000|2021-10-15 17:17:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|33
1634318240000|2021-10-15 17:17:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|6
1634318250000|2021-10-15 17:17:30|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|33
1634318260000|2021-10-15 17:17:40|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|25
1634318270000|2021-10-15 17:17:50|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|10
1634318280000|2021-10-15 17:18:00|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|37
1634318290000|2021-10-15 17:18:10|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|31
1634318300000|2021-10-15 17:18:20|2282.7|2282.4|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|79
1634318310000|2021-10-15 17:18:30|2283.1|2282.8|2283.2|2282.9|2283.3|2283|2283|2282.7|17
1634318320000|2021-10-15 17:18:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|16
1634318330000|2021-10-15 17:18:50|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.7|2282.4|47
1634318340000|2021-10-15 17:19:00|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283|2282.7|7
1634318350000|2021-10-15 17:19:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|15
1634318360000|2021-10-15 17:19:20|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.8|2282.5|20
1634318370000|2021-10-15 17:19:30|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|26
1634318380000|2021-10-15 17:19:40|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|7
1634318390000|2021-10-15 17:19:50|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|21
1634318400000|2021-10-15 17:20:00|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|18
1634318410000|2021-10-15 17:20:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|22
1634318420000|2021-10-15 17:20:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|26
1634318430000|2021-10-15 17:20:30|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|49
1634318440000|2021-10-15 17:20:40|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|21
1634318450000|2021-10-15 17:20:50|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2282.3|2282|17
1634318460000|2021-10-15 17:21:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|40
1634318470000|2021-10-15 17:21:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|40
1634318480000|2021-10-15 17:21:20|2282.1|2281.8|2282.6|2282.3|2282.7|2282.4|2282|2281.7|23
1634318490000|2021-10-15 17:21:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|23
1634318500000|2021-10-15 17:21:40|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|11
1634318510000|2021-10-15 17:21:50|2282.4|2282.1|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|25
1634318520000|2021-10-15 17:22:00|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|15
1634318530000|2021-10-15 17:22:10|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|17
1634318540000|2021-10-15 17:22:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|3
1634318550000|2021-10-15 17:22:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|16
1634318560000|2021-10-15 17:22:40|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|10
1634318570000|2021-10-15 17:22:50|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|29
1634318580000|2021-10-15 17:23:00|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|65
1634318590000|2021-10-15 17:23:10|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|33
1634318600000|2021-10-15 17:23:20|2282.3|2282|2282.1|2281.8|2282.3|2282|2282|2281.7|24
1634318610000|2021-10-15 17:23:30|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|29
1634318620000|2021-10-15 17:23:40|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|22
1634318630000|2021-10-15 17:23:50|2281.8|2281.5|2281.7|2281.4|2282|2281.7|2281.7|2281.4|13
1634318640000|2021-10-15 17:24:00|2281.6|2281.3|2281.9|2281.6|2282|2281.7|2281.6|2281.3|35
1634318650000|2021-10-15 17:24:10|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|22
1634318660000|2021-10-15 17:24:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|23
1634318670000|2021-10-15 17:24:30|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|44
1634318680000|2021-10-15 17:24:40|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|42
1634318690000|2021-10-15 17:24:50|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|42
1634318700000|2021-10-15 17:25:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|34
1634318710000|2021-10-15 17:25:10|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|38
1634318720000|2021-10-15 17:25:20|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|53
1634318730000|2021-10-15 17:25:30|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|21
1634318740000|2021-10-15 17:25:40|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2281|2280.7|62
1634318750000|2021-10-15 17:25:50|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|80
1634318760000|2021-10-15 17:26:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|74
1634318770000|2021-10-15 17:26:10|2281|2280.7|2281.6|2281.3|2281.6|2281.3|2281|2280.7|58
1634318780000|2021-10-15 17:26:20|2281.7|2281.4|2282.3|2282|2282.3|2282|2281.7|2281.4|39
1634318790000|2021-10-15 17:26:30|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282|2281.7|43
1634318800000|2021-10-15 17:26:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282|2281.7|33
1634318810000|2021-10-15 17:26:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|18
1634318820000|2021-10-15 17:27:00|2282.1|2281.8|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|23
1634318830000|2021-10-15 17:27:10|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|29
1634318840000|2021-10-15 17:27:20|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|24
1634318850000|2021-10-15 17:27:30|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|24
1634318860000|2021-10-15 17:27:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1634318870000|2021-10-15 17:27:50|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.1|2280.8|42
1634318880000|2021-10-15 17:28:00|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.4|2281.1|14
1634318890000|2021-10-15 17:28:10|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|15
1634318900000|2021-10-15 17:28:20|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|25
1634318910000|2021-10-15 17:28:30|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|13
1634318920000|2021-10-15 17:28:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|18
1634318930000|2021-10-15 17:28:50|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|19
1634318940000|2021-10-15 17:29:00|2281.8|2281.5|2281.2|2280.9|2281.8|2281.5|2281.2|2280.9|21
1634318950000|2021-10-15 17:29:10|2281.3|2281|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|35
1634318960000|2021-10-15 17:29:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281|2280.7|28
1634318970000|2021-10-15 17:29:30|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.8|2280.5|34
1634318980000|2021-10-15 17:29:40|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|38
1634318990000|2021-10-15 17:29:50|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|20
1634319000000|2021-10-15 17:30:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|60
1634319010000|2021-10-15 17:30:10|2280.7|2280.4|2280.2|2279.9|2280.7|2280.4|2280.2|2279.9|71
1634319020000|2021-10-15 17:30:20|2280.3|2280|2280.8|2280.5|2280.8|2280.5|2280.3|2280|43
1634319030000|2021-10-15 17:30:30|2280.9|2280.6|2280.7|2280.4|2281|2280.7|2280.6|2280.3|68
1634319040000|2021-10-15 17:30:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|43
1634319050000|2021-10-15 17:30:50|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|25
1634319060000|2021-10-15 17:31:00|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|23
1634319070000|2021-10-15 17:31:10|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|9
1634319080000|2021-10-15 17:31:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|27
1634319090000|2021-10-15 17:31:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|19
1634319100000|2021-10-15 17:31:40|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|62
1634319110000|2021-10-15 17:31:50|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2281|2280.7|47
1634319120000|2021-10-15 17:32:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|49
1634319130000|2021-10-15 17:32:10|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|12
1634319140000|2021-10-15 17:32:20|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|28
1634319150000|2021-10-15 17:32:30|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|46
1634319160000|2021-10-15 17:32:40|2281.7|2281.4|2282|2281.7|2282.3|2282|2281.7|2281.4|62
1634319170000|2021-10-15 17:32:50|2282.1|2281.8|2282.4|2282.1|2282.5|2282.2|2282.1|2281.8|35
1634319180000|2021-10-15 17:33:00|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.8|2281.5|51
1634319190000|2021-10-15 17:33:10|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.8|2281.5|41
1634319200000|2021-10-15 17:33:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|12
1634319210000|2021-10-15 17:33:30|2281.9|2281.6|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|39
1634319220000|2021-10-15 17:33:40|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|5
1634319230000|2021-10-15 17:33:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|6
1634319240000|2021-10-15 17:34:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|16
1634319250000|2021-10-15 17:34:10|2282.2|2281.9|2282.8|2282.5|2282.8|2282.5|2282.2|2281.9|102
1634319260000|2021-10-15 17:34:20|2282.9|2282.6|2283.4|2283.1|2283.4|2283.1|2282.9|2282.6|107
1634319270000|2021-10-15 17:34:30|2283.3|2283|2283.4|2283.1|2283.7|2283.4|2283.3|2283|97
1634319280000|2021-10-15 17:34:40|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|25
1634319290000|2021-10-15 17:34:50|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|54
1634319300000|2021-10-15 17:35:00|2283.3|2283|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|72
1634319310000|2021-10-15 17:35:10|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|19
1634319320000|2021-10-15 17:35:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|40
1634319330000|2021-10-15 17:35:30|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|64
1634319340000|2021-10-15 17:35:40|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|11
1634319350000|2021-10-15 17:35:50|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|14
1634319360000|2021-10-15 17:36:00|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2282.6|2282.3|21
1634319370000|2021-10-15 17:36:10|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|33
1634319380000|2021-10-15 17:36:20|2282.4|2282.1|2282.3|2282|2282.6|2282.3|2282.3|2282|13
1634319390000|2021-10-15 17:36:30|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|26
1634319400000|2021-10-15 17:36:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|22
1634319410000|2021-10-15 17:36:50|2282.2|2281.9|2282.3|2282|2282.5|2282.2|2282.2|2281.9|12
1634319420000|2021-10-15 17:37:00|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|16
1634319430000|2021-10-15 17:37:10|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.3|2282|8
1634319440000|2021-10-15 17:37:20|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|22
1634319450000|2021-10-15 17:37:30|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|13
1634319460000|2021-10-15 17:37:40|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|10
1634319470000|2021-10-15 17:37:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|12
1634319480000|2021-10-15 17:38:00|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.6|2282.3|50
1634319490000|2021-10-15 17:38:10|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.7|2282.4|12
1634319500000|2021-10-15 17:38:20|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283|2282.7|18
1634319510000|2021-10-15 17:38:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.3|2283|11
1634319520000|2021-10-15 17:38:40|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|30
1634319530000|2021-10-15 17:38:50|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|32
1634319540000|2021-10-15 17:39:00|2282.7|2282.4|2282.9|2282.6|2283|2282.7|2282.7|2282.4|22
1634319550000|2021-10-15 17:39:10|2282.8|2282.5|2283|2282.7|2283.2|2282.9|2282.8|2282.5|14
1634319560000|2021-10-15 17:39:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|15
1634319570000|2021-10-15 17:39:30|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|28
1634319580000|2021-10-15 17:39:40|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|10
1634319590000|2021-10-15 17:39:50|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|11
1634319600000|2021-10-15 17:40:00|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|40
1634319610000|2021-10-15 17:40:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|8
1634319620000|2021-10-15 17:40:20|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|22
1634319630000|2021-10-15 17:40:30|||||||||2
1634319640000|2021-10-15 17:40:40|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|29
1634319650000|2021-10-15 17:40:50|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|18
1634319660000|2021-10-15 17:41:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|31
1634319670000|2021-10-15 17:41:10|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|17
1634319680000|2021-10-15 17:41:20|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|20
1634319690000|2021-10-15 17:41:30|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|12
1634319700000|2021-10-15 17:41:40|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|40
1634319710000|2021-10-15 17:41:50|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|9
1634319720000|2021-10-15 17:42:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|32
1634319730000|2021-10-15 17:42:10|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|21
1634319740000|2021-10-15 17:42:20|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|19
1634319750000|2021-10-15 17:42:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|12
1634319760000|2021-10-15 17:42:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|4
1634319770000|2021-10-15 17:42:50|2283.2|2282.9|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|25
1634319780000|2021-10-15 17:43:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|13
1634319790000|2021-10-15 17:43:10|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|35
1634319800000|2021-10-15 17:43:20|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|7
1634319810000|2021-10-15 17:43:30|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|42
1634319820000|2021-10-15 17:43:40|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|19
1634319830000|2021-10-15 17:43:50|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.7|2283.4|70
1634319840000|2021-10-15 17:44:00|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|58
1634319850000|2021-10-15 17:44:10|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|76
1634319860000|2021-10-15 17:44:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|23
1634319870000|2021-10-15 17:44:30|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|71
1634319880000|2021-10-15 17:44:40|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|29
1634319890000|2021-10-15 17:44:50|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|39
1634319900000|2021-10-15 17:45:00|2285.1|2284.8|2284.6|2284.3|2285.1|2284.8|2284.6|2284.3|81
1634319910000|2021-10-15 17:45:10|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|57
1634319920000|2021-10-15 17:45:20|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.3|2284|26
1634319930000|2021-10-15 17:45:30|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|24
1634319940000|2021-10-15 17:45:40|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|11
1634319950000|2021-10-15 17:45:50|2284.4|2284.1|2284.2|2283.9|2284.5|2284.2|2284.1|2283.8|28
1634319960000|2021-10-15 17:46:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|17
1634319970000|2021-10-15 17:46:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|27
1634319980000|2021-10-15 17:46:20|2284.5|2284.2|2285|2284.7|2285.1|2284.8|2284.5|2284.2|86
1634319990000|2021-10-15 17:46:30|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|35
1634320000000|2021-10-15 17:46:40|2285.1|2284.8|2285.3|2285|2285.4|2285.1|2285.1|2284.8|36
1634320010000|2021-10-15 17:46:50|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|27
1634320020000|2021-10-15 17:47:00|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|36
1634320030000|2021-10-15 17:47:10|2285.4|2285.1|2286|2285.7|2286.2|2285.9|2285.4|2285.1|90
1634320040000|2021-10-15 17:47:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|105
1634320050000|2021-10-15 17:47:30|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|36
1634320060000|2021-10-15 17:47:40|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|35
1634320070000|2021-10-15 17:47:50|2286.2|2285.9|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|46
1634320080000|2021-10-15 17:48:00|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|56
1634320090000|2021-10-15 17:48:10|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|16
1634320100000|2021-10-15 17:48:20|2286|2285.7|2286.5|2286.2|2286.5|2286.2|2286|2285.7|43
1634320110000|2021-10-15 17:48:30|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|21
1634320120000|2021-10-15 17:48:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|81
1634320130000|2021-10-15 17:48:50|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|25
1634320140000|2021-10-15 17:49:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|12
1634320150000|2021-10-15 17:49:10|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.3|2286|67
1634320160000|2021-10-15 17:49:20|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|76
1634320170000|2021-10-15 17:49:30|2287.3|2287|2287.3|2287|2287.5|2287.2|2287.3|2287|181
1634320180000|2021-10-15 17:49:40|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.3|2287|49
1634320190000|2021-10-15 17:49:50|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|97
1634320200000|2021-10-15 17:50:00|2286.9|2286.6|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|70
1634320210000|2021-10-15 17:50:10|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|42
1634320220000|2021-10-15 17:50:20|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|49
1634320230000|2021-10-15 17:50:30|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.7|2286.4|124
1634320240000|2021-10-15 17:50:40|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.3|2286|156
1634320250000|2021-10-15 17:50:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|16
1634320260000|2021-10-15 17:51:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.3|2286|26
1634320270000|2021-10-15 17:51:10|2286.7|2286.4|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|12
1634320280000|2021-10-15 17:51:20|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|8
1634320290000|2021-10-15 17:51:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|10
1634320300000|2021-10-15 17:51:40|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.8|2286.5|36
1634320310000|2021-10-15 17:51:50|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|22
1634320320000|2021-10-15 17:52:00|2287.1|2286.8|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|56
1634320330000|2021-10-15 17:52:10|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|33
1634320340000|2021-10-15 17:52:20|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|17
1634320350000|2021-10-15 17:52:30|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|22
1634320360000|2021-10-15 17:52:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|26
1634320370000|2021-10-15 17:52:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|12
1634320380000|2021-10-15 17:53:00|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|29
1634320390000|2021-10-15 17:53:10|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|34
1634320400000|2021-10-15 17:53:20|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|35
1634320410000|2021-10-15 17:53:30|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|14
1634320420000|2021-10-15 17:53:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|12
1634320430000|2021-10-15 17:53:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|26
1634320440000|2021-10-15 17:54:00|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|25
1634320450000|2021-10-15 17:54:10|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|11
1634320460000|2021-10-15 17:54:20|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|4
1634320470000|2021-10-15 17:54:30|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2287|2286.7|30
1634320480000|2021-10-15 17:54:40|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|20
1634320490000|2021-10-15 17:54:50|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|13
1634320500000|2021-10-15 17:55:00|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|15
1634320510000|2021-10-15 17:55:10|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|33
1634320520000|2021-10-15 17:55:20|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|74
1634320530000|2021-10-15 17:55:30|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.7|2285.4|59
1634320540000|2021-10-15 17:55:40|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|14
1634320550000|2021-10-15 17:55:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|17
1634320560000|2021-10-15 17:56:00|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|17
1634320570000|2021-10-15 17:56:10|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|7
1634320580000|2021-10-15 17:56:20|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|5
1634320590000|2021-10-15 17:56:30|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|15
1634320600000|2021-10-15 17:56:40|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|8
1634320610000|2021-10-15 17:56:50|2286.5|2286.2|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|18
1634320620000|2021-10-15 17:57:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|8
1634320630000|2021-10-15 17:57:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|7
1634320640000|2021-10-15 17:57:20|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|6
1634320650000|2021-10-15 17:57:30|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|7
1634320660000|2021-10-15 17:57:40|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|6
1634320670000|2021-10-15 17:57:50|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|5
1634320680000|2021-10-15 17:58:00|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286.1|2285.8|9
1634320690000|2021-10-15 17:58:10|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286.1|2285.8|4
1634320700000|2021-10-15 17:58:20|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2286|2285.7|8
1634320710000|2021-10-15 17:58:30|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|10
1634320720000|2021-10-15 17:58:40|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|35
1634320730000|2021-10-15 17:58:50|2286|2285.7|2286.3|2286|2286.3|2286|2286|2285.7|7
1634320740000|2021-10-15 17:59:00|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286.1|2285.8|22
1634320750000|2021-10-15 17:59:10|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.9|2285.6|5
1634320760000|2021-10-15 17:59:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|12
1634320770000|2021-10-15 17:59:30|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|8
1634320780000|2021-10-15 17:59:40|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|5
1634320790000|2021-10-15 17:59:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|9
1634320800000|2021-10-15 18:00:00|2286.2|2285.9|2286|2285.7|2286.4|2286.1|2285.9|2285.6|36
1634320810000|2021-10-15 18:00:10|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286|2285.7|40
1634320820000|2021-10-15 18:00:20|2286.6|2286.3|2286.2|2285.9|2286.7|2286.4|2286.2|2285.9|51
1634320830000|2021-10-15 18:00:30|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|24
1634320840000|2021-10-15 18:00:40|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|16
1634320850000|2021-10-15 18:00:50|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|8
1634320860000|2021-10-15 18:01:00|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|43
1634320870000|2021-10-15 18:01:10|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|37
1634320880000|2021-10-15 18:01:20|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|19
1634320890000|2021-10-15 18:01:30|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.8|2285.5|6
1634320900000|2021-10-15 18:01:40|2286|2285.7|2286.3|2286|2286.5|2286.2|2286|2285.7|19
1634320910000|2021-10-15 18:01:50|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2285.9|2285.6|57
1634320920000|2021-10-15 18:02:00|2285.9|2285.6|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|53
1634320930000|2021-10-15 18:02:10|2286|2285.7|2286.5|2286.2|2286.5|2286.2|2286|2285.7|74
1634320940000|2021-10-15 18:02:20|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|38
1634320950000|2021-10-15 18:02:30|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|24
1634320960000|2021-10-15 18:02:40|2286.8|2286.5|2286.8|2286.5|2287|2286.7|2286.8|2286.5|31
1634320970000|2021-10-15 18:02:50|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|10
1634320980000|2021-10-15 18:03:00|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|55
1634320990000|2021-10-15 18:03:10|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|21
1634321000000|2021-10-15 18:03:20|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|11
1634321010000|2021-10-15 18:03:30|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|32
1634321020000|2021-10-15 18:03:40|2287.2|2286.9|2286.8|2286.5|2287.3|2287|2286.8|2286.5|10
1634321030000|2021-10-15 18:03:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|19
1634321040000|2021-10-15 18:04:00|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.5|2286.2|36
1634321050000|2021-10-15 18:04:10|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|10
1634321060000|2021-10-15 18:04:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|10
1634321070000|2021-10-15 18:04:30|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|34
1634321080000|2021-10-15 18:04:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|10
1634321090000|2021-10-15 18:04:50|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|36
1634321100000|2021-10-15 18:05:00|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286|2285.7|51
1634321110000|2021-10-15 18:05:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|23
1634321120000|2021-10-15 18:05:20|2286.5|2286.2|2286|2285.7|2286.6|2286.3|2285.9|2285.6|72
1634321130000|2021-10-15 18:05:30|2285.9|2285.6|2285.5|2285.2|2286|2285.7|2285.5|2285.2|28
1634321140000|2021-10-15 18:05:40|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.1|2284.8|129
1634321150000|2021-10-15 18:05:50|2285.3|2285|2284.9|2284.6|2285.3|2285|2284.9|2284.6|20
1634321160000|2021-10-15 18:06:00|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.6|2284.3|53
1634321170000|2021-10-15 18:06:10|2284.6|2284.3|2285.1|2284.8|2285.1|2284.8|2284.6|2284.3|62
1634321180000|2021-10-15 18:06:20|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|21
1634321190000|2021-10-15 18:06:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|12
1634321200000|2021-10-15 18:06:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|4
1634321210000|2021-10-15 18:06:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|19
1634321220000|2021-10-15 18:07:00|2285.1|2284.8|2285.2|2284.9|2285.4|2285.1|2285.1|2284.8|37
1634321230000|2021-10-15 18:07:10|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|15
1634321240000|2021-10-15 18:07:20|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|30
1634321250000|2021-10-15 18:07:30|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|8
1634321260000|2021-10-15 18:07:40|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|21
1634321270000|2021-10-15 18:07:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|11
1634321280000|2021-10-15 18:08:00|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.2|2284.9|10
1634321290000|2021-10-15 18:08:10|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|5
1634321300000|2021-10-15 18:08:20|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|9
1634321310000|2021-10-15 18:08:30|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|13
1634321320000|2021-10-15 18:08:40|2285.5|2285.2|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|21
1634321330000|2021-10-15 18:08:50|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|15
1634321340000|2021-10-15 18:09:00|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|33
1634321350000|2021-10-15 18:09:10|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|19
1634321360000|2021-10-15 18:09:20|2286.3|2286|2286|2285.7|2286.3|2286|2286|2285.7|18
1634321370000|2021-10-15 18:09:30|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|4
1634321380000|2021-10-15 18:09:40|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|27
1634321390000|2021-10-15 18:09:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|12
1634321400000|2021-10-15 18:10:00|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.8|2285.5|17
1634321410000|2021-10-15 18:10:10|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|30
1634321420000|2021-10-15 18:10:20|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|18
1634321430000|2021-10-15 18:10:30|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|11
1634321440000|2021-10-15 18:10:40|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|10
1634321450000|2021-10-15 18:10:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|10
1634321460000|2021-10-15 18:11:00|2285.9|2285.6|2285.7|2285.4|2286|2285.7|2285.6|2285.3|11
1634321470000|2021-10-15 18:11:10|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.8|2285.5|115
1634321480000|2021-10-15 18:11:20|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|5
1634321490000|2021-10-15 18:11:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|23
1634321500000|2021-10-15 18:11:40|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|26
1634321510000|2021-10-15 18:11:50|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|19
1634321520000|2021-10-15 18:12:00|2285.5|2285.2|2285|2284.7|2285.5|2285.2|2285|2284.7|23
1634321530000|2021-10-15 18:12:10|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|10
1634321540000|2021-10-15 18:12:20|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.7|2284.4|14
1634321550000|2021-10-15 18:12:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|8
1634321560000|2021-10-15 18:12:40|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|16
1634321570000|2021-10-15 18:12:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|8
1634321580000|2021-10-15 18:13:00|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.6|2284.3|10
1634321590000|2021-10-15 18:13:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|7
1634321600000|2021-10-15 18:13:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|15
1634321610000|2021-10-15 18:13:30|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.7|2284.4|12
1634321620000|2021-10-15 18:13:40|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|4
1634321630000|2021-10-15 18:13:50|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|15
1634321640000|2021-10-15 18:14:00|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|19
1634321650000|2021-10-15 18:14:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|15
1634321660000|2021-10-15 18:14:20|2284.5|2284.2|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|12
1634321670000|2021-10-15 18:14:30|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|9
1634321680000|2021-10-15 18:14:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1634321690000|2021-10-15 18:14:50|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|8
1634321700000|2021-10-15 18:15:00|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|11
1634321710000|2021-10-15 18:15:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|22
1634321720000|2021-10-15 18:15:20|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|10
1634321730000|2021-10-15 18:15:30|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|4
1634321740000|2021-10-15 18:15:40|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|5
1634321750000|2021-10-15 18:15:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|3
1634321760000|2021-10-15 18:16:00|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|14
1634321770000|2021-10-15 18:16:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|5
1634321780000|2021-10-15 18:16:20|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|10
1634321790000|2021-10-15 18:16:30|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|5
1634321800000|2021-10-15 18:16:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|12
1634321810000|2021-10-15 18:16:50|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|7
1634321820000|2021-10-15 18:17:00|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|26
1634321830000|2021-10-15 18:17:10|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|31
1634321840000|2021-10-15 18:17:20|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|22
1634321850000|2021-10-15 18:17:30|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|25
1634321860000|2021-10-15 18:17:40|||||||||18
1634321870000|2021-10-15 18:17:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|10
1634321880000|2021-10-15 18:18:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|10
1634321890000|2021-10-15 18:18:10|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|16
1634321900000|2021-10-15 18:18:20|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286.1|2285.8|36
1634321910000|2021-10-15 18:18:30|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|10
1634321920000|2021-10-15 18:18:40|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|9
1634321930000|2021-10-15 18:18:50|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|8
1634321940000|2021-10-15 18:19:00|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|7
1634321950000|2021-10-15 18:19:10|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|14
1634321960000|2021-10-15 18:19:20|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|10
1634321970000|2021-10-15 18:19:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|44
1634321980000|2021-10-15 18:19:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|8
1634321990000|2021-10-15 18:19:50|||||||||6
1634322000000|2021-10-15 18:20:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|5
1634322010000|2021-10-15 18:20:10|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.3|2286|19
1634322020000|2021-10-15 18:20:20|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|27
1634322030000|2021-10-15 18:20:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|2
1634322040000|2021-10-15 18:20:40|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|21
1634322050000|2021-10-15 18:20:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|20
1634322060000|2021-10-15 18:21:00|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.7|2286.4|17
1634322070000|2021-10-15 18:21:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|13
1634322080000|2021-10-15 18:21:20|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|31
1634322090000|2021-10-15 18:21:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|11
1634322100000|2021-10-15 18:21:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.1|2286.8|29
1634322110000|2021-10-15 18:21:50|2287.2|2286.9|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|48
1634322120000|2021-10-15 18:22:00|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|38
1634322130000|2021-10-15 18:22:10|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|29
1634322140000|2021-10-15 18:22:20|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|34
1634322150000|2021-10-15 18:22:30|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|23
1634322160000|2021-10-15 18:22:40|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|11
1634322170000|2021-10-15 18:22:50|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|12
1634322180000|2021-10-15 18:23:00|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|9
1634322190000|2021-10-15 18:23:10|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|15
1634322200000|2021-10-15 18:23:20|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|12
1634322210000|2021-10-15 18:23:30|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|39
1634322220000|2021-10-15 18:23:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|25
1634322230000|2021-10-15 18:23:50|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|13
1634322240000|2021-10-15 18:24:00|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.2|2287.9|28
1634322250000|2021-10-15 18:24:10|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|14
1634322260000|2021-10-15 18:24:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|13
1634322270000|2021-10-15 18:24:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|8
1634322280000|2021-10-15 18:24:40|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|23
1634322290000|2021-10-15 18:24:50|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|25
1634322300000|2021-10-15 18:25:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288|2287.7|24
1634322310000|2021-10-15 18:25:10|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2288|2287.7|30
1634322320000|2021-10-15 18:25:20|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|20
1634322330000|2021-10-15 18:25:30|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|18
1634322340000|2021-10-15 18:25:40|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|5
1634322350000|2021-10-15 18:25:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|7
1634322360000|2021-10-15 18:26:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|15
1634322370000|2021-10-15 18:26:10|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|46
1634322380000|2021-10-15 18:26:20|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|11
1634322390000|2021-10-15 18:26:30|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.7|2288.4|59
1634322400000|2021-10-15 18:26:40|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|16
1634322410000|2021-10-15 18:26:50|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|13
1634322420000|2021-10-15 18:27:00|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.1|2287.8|42
1634322430000|2021-10-15 18:27:10|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|58
1634322440000|2021-10-15 18:27:20|2288|2287.7|2288.2|2287.9|2288.3|2288|2288|2287.7|23
1634322450000|2021-10-15 18:27:30|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.9|2287.6|18
1634322460000|2021-10-15 18:27:40|2287.9|2287.6|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|24
1634322470000|2021-10-15 18:27:50|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|23
1634322480000|2021-10-15 18:28:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|43
1634322490000|2021-10-15 18:28:10|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|35
1634322500000|2021-10-15 18:28:20|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|16
1634322510000|2021-10-15 18:28:30|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|11
1634322520000|2021-10-15 18:28:40|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.7|2287.4|60
1634322530000|2021-10-15 18:28:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|7
1634322540000|2021-10-15 18:29:00|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|6
1634322550000|2021-10-15 18:29:10|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|25
1634322560000|2021-10-15 18:29:20|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|8
1634322570000|2021-10-15 18:29:30|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|24
1634322580000|2021-10-15 18:29:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|6
1634322590000|2021-10-15 18:29:50|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|7
1634322600000|2021-10-15 18:30:00|2287.7|2287.4|2288|2287.7|2288.1|2287.8|2287.7|2287.4|24
1634322610000|2021-10-15 18:30:10|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|14
1634322620000|2021-10-15 18:30:20|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|25
1634322630000|2021-10-15 18:30:30|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|6
1634322640000|2021-10-15 18:30:40|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|19
1634322650000|2021-10-15 18:30:50|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|49
1634322660000|2021-10-15 18:31:00|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287|2286.7|67
1634322670000|2021-10-15 18:31:10|2287.2|2286.9|2287|2286.7|2287.4|2287.1|2287|2286.7|30
1634322680000|2021-10-15 18:31:20|2287.1|2286.8|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|89
1634322690000|2021-10-15 18:31:30|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.4|2286.1|77
1634322700000|2021-10-15 18:31:40|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|38
1634322710000|2021-10-15 18:31:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287|2286.7|22
1634322720000|2021-10-15 18:32:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|15
1634322730000|2021-10-15 18:32:10|2287|2286.7|2287|2286.7|2287|2286.7|2286.8|2286.5|12
1634322740000|2021-10-15 18:32:20|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|17
1634322750000|2021-10-15 18:32:30|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|11
1634322760000|2021-10-15 18:32:40|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|4
1634322770000|2021-10-15 18:32:50|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|5
1634322780000|2021-10-15 18:33:00|2287|2286.7|2286.5|2286.2|2287|2286.7|2286.5|2286.2|23
1634322790000|2021-10-15 18:33:10|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.6|2286.3|16
1634322800000|2021-10-15 18:33:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|5
1634322810000|2021-10-15 18:33:30|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|10
1634322820000|2021-10-15 18:33:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|6
1634322830000|2021-10-15 18:33:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.3|2287|7
1634322840000|2021-10-15 18:34:00|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|35
1634322850000|2021-10-15 18:34:10|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.9|2286.6|20
1634322860000|2021-10-15 18:34:20|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|5
1634322870000|2021-10-15 18:34:30|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|27
1634322880000|2021-10-15 18:34:40|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|29
1634322890000|2021-10-15 18:34:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|9
1634322900000|2021-10-15 18:35:00|2287.7|2287.4|2287.9|2287.6|2288.1|2287.8|2287.7|2287.4|15
1634322910000|2021-10-15 18:35:10|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|22
1634322920000|2021-10-15 18:35:20|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|42
1634322930000|2021-10-15 18:35:30|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|15
1634322940000|2021-10-15 18:35:40|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|12
1634322950000|2021-10-15 18:35:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|7
1634322960000|2021-10-15 18:36:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|22
1634322970000|2021-10-15 18:36:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|22
1634322980000|2021-10-15 18:36:20|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|28
1634322990000|2021-10-15 18:36:30|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|17
1634323000000|2021-10-15 18:36:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|11
1634323010000|2021-10-15 18:36:50|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|11
1634323020000|2021-10-15 18:37:00|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|12
1634323030000|2021-10-15 18:37:10|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|10
1634323040000|2021-10-15 18:37:20|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.6|2287.3|20
1634323050000|2021-10-15 18:37:30|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|12
1634323060000|2021-10-15 18:37:40|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|12
1634323070000|2021-10-15 18:37:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|39
1634323080000|2021-10-15 18:38:00|2288.3|2288|2288.6|2288.3|2288.7|2288.4|2288.1|2287.8|40
1634323090000|2021-10-15 18:38:10|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|43
1634323100000|2021-10-15 18:38:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|12
1634323110000|2021-10-15 18:38:30|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|20
1634323120000|2021-10-15 18:38:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|14
1634323130000|2021-10-15 18:38:50|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|57
1634323140000|2021-10-15 18:39:00|2288.9|2288.6|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|34
1634323150000|2021-10-15 18:39:10|2289|2288.7|2289.3|2289|2289.5|2289.2|2289|2288.7|63
1634323160000|2021-10-15 18:39:20|2289.2|2288.9|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|20
1634323170000|2021-10-15 18:39:30|2289.1|2288.8|2289|2288.7|2289.3|2289|2288.9|2288.6|31
1634323180000|2021-10-15 18:39:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|60
1634323190000|2021-10-15 18:39:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|11
1634323200000|2021-10-15 18:40:00|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|27
1634323210000|2021-10-15 18:40:10|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|38
1634323220000|2021-10-15 18:40:20|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|6
1634323230000|2021-10-15 18:40:30|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|6
1634323240000|2021-10-15 18:40:40|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|11
1634323250000|2021-10-15 18:40:50|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|22
1634323260000|2021-10-15 18:41:00|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|11
1634323270000|2021-10-15 18:41:10|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|20
1634323280000|2021-10-15 18:41:20|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|3
1634323290000|2021-10-15 18:41:30|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|25
1634323300000|2021-10-15 18:41:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|26
1634323310000|2021-10-15 18:41:50|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|17
1634323320000|2021-10-15 18:42:00|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.3|2289|21
1634323330000|2021-10-15 18:42:10|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|114
1634323340000|2021-10-15 18:42:20|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|18
1634323350000|2021-10-15 18:42:30|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|14
1634323360000|2021-10-15 18:42:40|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|6
1634323370000|2021-10-15 18:42:50|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|36
1634323380000|2021-10-15 18:43:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|18
1634323390000|2021-10-15 18:43:10|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|14
1634323400000|2021-10-15 18:43:20|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|8
1634323410000|2021-10-15 18:43:30|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.2|2287.9|7
1634323420000|2021-10-15 18:43:40|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|32
1634323430000|2021-10-15 18:43:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|8
1634323440000|2021-10-15 18:44:00|2288.2|2287.9|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|13
1634323450000|2021-10-15 18:44:10|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|8
1634323460000|2021-10-15 18:44:20|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.8|2287.5|37
1634323470000|2021-10-15 18:44:30|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|4
1634323480000|2021-10-15 18:44:40|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|10
1634323490000|2021-10-15 18:44:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|27
1634323500000|2021-10-15 18:45:00|2288.2|2287.9|2287.9|2287.6|2288.3|2288|2287.9|2287.6|33
1634323510000|2021-10-15 18:45:10|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|23
1634323520000|2021-10-15 18:45:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|34
1634323530000|2021-10-15 18:45:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|15
1634323540000|2021-10-15 18:45:40|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|6
1634323550000|2021-10-15 18:45:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|7
1634323560000|2021-10-15 18:46:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|11
1634323570000|2021-10-15 18:46:10|2287.3|2287|2287|2286.7|2287.4|2287.1|2287|2286.7|20
1634323580000|2021-10-15 18:46:20|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|18
1634323590000|2021-10-15 18:46:30|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|24
1634323600000|2021-10-15 18:46:40|2286.5|2286.2|2285.9|2285.6|2286.5|2286.2|2285.9|2285.6|74
1634323610000|2021-10-15 18:46:50|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.7|2285.4|37
1634323620000|2021-10-15 18:47:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|28
1634323630000|2021-10-15 18:47:10|2286.1|2285.8|2286.1|2285.8|2286.3|2286|2286|2285.7|27
1634323640000|2021-10-15 18:47:20|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2285.9|2285.6|24
1634323650000|2021-10-15 18:47:30|2286.1|2285.8|2286.3|2286|2286.3|2286|2286|2285.7|10
1634323660000|2021-10-15 18:47:40|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|26
1634323670000|2021-10-15 18:47:50|2286.7|2286.4|2286.9|2286.6|2287|2286.7|2286.7|2286.4|26
1634323680000|2021-10-15 18:48:00|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|10
1634323690000|2021-10-15 18:48:10|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|41
1634323700000|2021-10-15 18:48:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|15
1634323710000|2021-10-15 18:48:30|2286.8|2286.5|2286.8|2286.5|2287|2286.7|2286.8|2286.5|12
1634323720000|2021-10-15 18:48:40|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|7
1634323730000|2021-10-15 18:48:50|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|10
1634323740000|2021-10-15 18:49:00|2286.5|2286.2|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|24
1634323750000|2021-10-15 18:49:10|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|4
1634323760000|2021-10-15 18:49:20|2286.3|2286|2286.1|2285.8|2286.4|2286.1|2286|2285.7|19
1634323770000|2021-10-15 18:49:30|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|12
1634323780000|2021-10-15 18:49:40|2285.9|2285.6|2286.3|2286|2286.3|2286|2285.9|2285.6|10
1634323790000|2021-10-15 18:49:50|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|4
1634323800000|2021-10-15 18:50:00|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.3|2286|11
1634323810000|2021-10-15 18:50:10|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.2|2285.9|21
1634323820000|2021-10-15 18:50:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|11
1634323830000|2021-10-15 18:50:30|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286|2285.7|24
1634323840000|2021-10-15 18:50:40|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2285.9|2285.6|13
1634323850000|2021-10-15 18:50:50|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|14
1634323860000|2021-10-15 18:51:00|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|33
1634323870000|2021-10-15 18:51:10|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|33
1634323880000|2021-10-15 18:51:20|2285.7|2285.4|2285.7|2285.4|2285.9|2285.6|2285.5|2285.2|17
1634323890000|2021-10-15 18:51:30|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|17
1634323900000|2021-10-15 18:51:40|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|8
1634323910000|2021-10-15 18:51:50|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|13
1634323920000|2021-10-15 18:52:00|2285.4|2285.1|2285.1|2284.8|2285.5|2285.2|2285.1|2284.8|20
1634323930000|2021-10-15 18:52:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|8
1634323940000|2021-10-15 18:52:20|2285.4|2285.1|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|19
1634323950000|2021-10-15 18:52:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.1|2284.8|10
1634323960000|2021-10-15 18:52:40|2285.1|2284.8|2285|2284.7|2285.3|2285|2285|2284.7|24
1634323970000|2021-10-15 18:52:50|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|13
1634323980000|2021-10-15 18:53:00|2285.1|2284.8|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|15
1634323990000|2021-10-15 18:53:10|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.7|2284.4|17
1634324000000|2021-10-15 18:53:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|7
1634324010000|2021-10-15 18:53:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|17
1634324020000|2021-10-15 18:53:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|15
1634324030000|2021-10-15 18:53:50|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|19
1634324040000|2021-10-15 18:54:00|2284.5|2284.2|2284.8|2284.5|2285|2284.7|2284.5|2284.2|48
1634324050000|2021-10-15 18:54:10|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|14
1634324060000|2021-10-15 18:54:20|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|11
1634324070000|2021-10-15 18:54:30|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|16
1634324080000|2021-10-15 18:54:40|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|5
1634324090000|2021-10-15 18:54:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|23
1634324100000|2021-10-15 18:55:00|2284.6|2284.3|2285.2|2284.9|2285.3|2285|2284.6|2284.3|75
1634324110000|2021-10-15 18:55:10|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|9
1634324120000|2021-10-15 18:55:20|2285.2|2284.9|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|42
1634324130000|2021-10-15 18:55:30|2285.4|2285.1|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|60
1634324140000|2021-10-15 18:55:40|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.4|2285.1|15
1634324150000|2021-10-15 18:55:50|2285.5|2285.2|2286|2285.7|2286|2285.7|2285.5|2285.2|13
1634324160000|2021-10-15 18:56:00|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|44
1634324170000|2021-10-15 18:56:10|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|28
1634324180000|2021-10-15 18:56:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|5
1634324190000|2021-10-15 18:56:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|5
1634324200000|2021-10-15 18:56:40|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|14
1634324210000|2021-10-15 18:56:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|10
1634324220000|2021-10-15 18:57:00|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|10
1634324230000|2021-10-15 18:57:10|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|11
1634324240000|2021-10-15 18:57:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|7
1634324250000|2021-10-15 18:57:30|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|10
1634324260000|2021-10-15 18:57:40|2286.1|2285.8|2286.6|2286.3|2286.6|2286.3|2286.1|2285.8|16
1634324270000|2021-10-15 18:57:50|2286.5|2286.2|2286.3|2286|2286.6|2286.3|2286.2|2285.9|15
1634324280000|2021-10-15 18:58:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1634324290000|2021-10-15 18:58:10|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.3|2286|14
1634324300000|2021-10-15 18:58:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|7
1634324310000|2021-10-15 18:58:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|7
1634324320000|2021-10-15 18:58:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|3
1634324330000|2021-10-15 18:58:50|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.2|2285.9|10
1634324340000|2021-10-15 18:59:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|8
1634324350000|2021-10-15 18:59:10|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|46
1634324360000|2021-10-15 18:59:20|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|7
1634324370000|2021-10-15 18:59:30|2286|2285.7|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|68
1634324380000|2021-10-15 18:59:40|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|9
1634324390000|2021-10-15 18:59:50|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|41
1634324400000|2021-10-15 19:00:00|2285.3|2285|2285.6|2285.3|2285.7|2285.4|2285.3|2285|69
1634324410000|2021-10-15 19:00:10|2285.7|2285.4|2286.1|2285.8|2286.2|2285.9|2285.6|2285.3|47
1634324420000|2021-10-15 19:00:20|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.1|2285.8|19
1634324430000|2021-10-15 19:00:30|2286.2|2285.9|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|10
1634324440000|2021-10-15 19:00:40|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|8
1634324450000|2021-10-15 19:00:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|5
1634324460000|2021-10-15 19:01:00|||||||||25
1634324470000|2021-10-15 19:01:10|2286.2|2285.9|2286|2285.7|2286.3|2286|2286|2285.7|13
1634324480000|2021-10-15 19:01:20|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|28
1634324490000|2021-10-15 19:01:30|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|16
1634324500000|2021-10-15 19:01:40|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|11
1634324510000|2021-10-15 19:01:50|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|11
1634324520000|2021-10-15 19:02:00|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|9
1634324530000|2021-10-15 19:02:10|2285.5|2285.2|2285.3|2285|2285.7|2285.4|2285.3|2285|18
1634324540000|2021-10-15 19:02:20|2285.2|2284.9|2285.5|2285.2|2285.7|2285.4|2285.2|2284.9|27
1634324550000|2021-10-15 19:02:30|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2285.2|2284.9|15
1634324560000|2021-10-15 19:02:40|2285.1|2284.8|2284|2283.7|2285.2|2284.9|2283.9|2283.6|258
1634324570000|2021-10-15 19:02:50|2284.1|2283.8|2284.5|2284.2|2284.6|2284.3|2284.1|2283.8|70
1634324580000|2021-10-15 19:03:00|2284.4|2284.1|2284.3|2284|2284.7|2284.4|2284.2|2283.9|55
1634324590000|2021-10-15 19:03:10|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|41
1634324600000|2021-10-15 19:03:20|2284|2283.7|2283.8|2283.5|2284.1|2283.8|2283.7|2283.4|14
1634324610000|2021-10-15 19:03:30|2283.7|2283.4|2283.3|2283|2283.8|2283.5|2283.3|2283|61
1634324620000|2021-10-15 19:03:40|2283.4|2283.1|2282.7|2282.4|2283.4|2283.1|2282.7|2282.4|180
1634324630000|2021-10-15 19:03:50|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|135
1634324640000|2021-10-15 19:04:00|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.4|2282.1|137
1634324650000|2021-10-15 19:04:10|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|43
1634324660000|2021-10-15 19:04:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.3|2282|30
1634324670000|2021-10-15 19:04:30|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.2|2281.9|49
1634324680000|2021-10-15 19:04:40|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|24
1634324690000|2021-10-15 19:04:50|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2281.8|2281.5|235
1634324700000|2021-10-15 19:05:00|2281.9|2281.6|2282.6|2282.3|2282.6|2282.3|2281.8|2281.5|188
1634324710000|2021-10-15 19:05:10|2282.7|2282.4|2282.5|2282.2|2282.8|2282.5|2282.4|2282.1|69
1634324720000|2021-10-15 19:05:20|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|14
1634324730000|2021-10-15 19:05:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|56
1634324740000|2021-10-15 19:05:40|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.1|2281.8|93
1634324750000|2021-10-15 19:05:50|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|16
1634324760000|2021-10-15 19:06:00|2282.5|2282.2|2281.9|2281.6|2282.5|2282.2|2281.8|2281.5|43
1634324770000|2021-10-15 19:06:10|2281.7|2281.4|2281|2280.7|2281.7|2281.4|2281|2280.7|91
1634324780000|2021-10-15 19:06:20|2281.1|2280.8|2281.5|2281.2|2281.6|2281.3|2281|2280.7|50
1634324790000|2021-10-15 19:06:30|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|38
1634324800000|2021-10-15 19:06:40|2281.4|2281.1|2280.8|2280.5|2281.4|2281.1|2280.7|2280.4|94
1634324810000|2021-10-15 19:06:50|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.5|2280.2|42
1634324820000|2021-10-15 19:07:00|2280.8|2280.5|2280.4|2280.1|2280.9|2280.6|2280.3|2280|60
1634324830000|2021-10-15 19:07:10|2280.3|2280|2280.4|2280.1|2280.7|2280.4|2280.3|2280|15
1634324840000|2021-10-15 19:07:20|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280|2279.7|52
1634324850000|2021-10-15 19:07:30|2280|2279.7|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|167
1634324860000|2021-10-15 19:07:40|2279.8|2279.5|2280.3|2280|2280.3|2280|2279.8|2279.5|22
1634324870000|2021-10-15 19:07:50|2280.2|2279.9|2280|2279.7|2280.3|2280|2280|2279.7|20
1634324880000|2021-10-15 19:08:00|2280.1|2279.8|2280.1|2279.8|2280.4|2280.1|2280|2279.7|31
1634324890000|2021-10-15 19:08:10|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|28
1634324900000|2021-10-15 19:08:20|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.5|2279.2|50
1634324910000|2021-10-15 19:08:30|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|35
1634324920000|2021-10-15 19:08:40|2280.1|2279.8|2280.1|2279.8|2280.3|2280|2280.1|2279.8|97
1634324930000|2021-10-15 19:08:50|2280|2279.7|2279.9|2279.6|2280.1|2279.8|2279.7|2279.4|25
1634324940000|2021-10-15 19:09:00|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|13
1634324950000|2021-10-15 19:09:10|2279.3|2279|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|86
1634324960000|2021-10-15 19:09:20|2279.3|2279|2279|2278.7|2279.4|2279.1|2279|2278.7|25
1634324970000|2021-10-15 19:09:30|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|74
1634324980000|2021-10-15 19:09:40|2278.6|2278.3|2278.7|2278.4|2279.1|2278.8|2278.6|2278.3|38
1634324990000|2021-10-15 19:09:50|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.3|2278|55
1634325000000|2021-10-15 19:10:00|2278.3|2278|2278.4|2278.1|2278.7|2278.4|2278.3|2278|86
1634325010000|2021-10-15 19:10:10|2278.3|2278|2278.9|2278.6|2278.9|2278.6|2278.2|2277.9|94
1634325020000|2021-10-15 19:10:20|2278.8|2278.5|2279.3|2279|2279.3|2279|2278.7|2278.4|110
1634325030000|2021-10-15 19:10:30|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2279.1|2278.8|33
1634325040000|2021-10-15 19:10:40|2279|2278.7|2278.6|2278.3|2279.1|2278.8|2278.6|2278.3|33
1634325050000|2021-10-15 19:10:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.3|2278|29
1634325060000|2021-10-15 19:11:00|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.3|2278|28
1634325070000|2021-10-15 19:11:10|2278.7|2278.4|2278.7|2278.4|2279|2278.7|2278.5|2278.2|38
1634325080000|2021-10-15 19:11:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|24
1634325090000|2021-10-15 19:11:30|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.4|2278.1|8
1634325100000|2021-10-15 19:11:40|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|46
1634325110000|2021-10-15 19:11:50|2278.5|2278.2|2278|2277.7|2278.6|2278.3|2277.9|2277.6|79
1634325120000|2021-10-15 19:12:00|2277.8|2277.5|2278.1|2277.8|2278.2|2277.9|2277.8|2277.5|72
1634325130000|2021-10-15 19:12:10|2278|2277.7|2278|2277.7|2278.2|2277.9|2277.9|2277.6|51
1634325140000|2021-10-15 19:12:20|2278.1|2277.8|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|23
1634325150000|2021-10-15 19:12:30|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.6|2277.3|27
1634325160000|2021-10-15 19:12:40|2277.8|2277.5|2278|2277.7|2278.1|2277.8|2277.8|2277.5|51
1634325170000|2021-10-15 19:12:50|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|16
1634325180000|2021-10-15 19:13:00|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|23
1634325190000|2021-10-15 19:13:10|2277.6|2277.3|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|52
1634325200000|2021-10-15 19:13:20|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.5|2277.2|23
1634325210000|2021-10-15 19:13:30|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|25
1634325220000|2021-10-15 19:13:40|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|30
1634325230000|2021-10-15 19:13:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|9
1634325240000|2021-10-15 19:14:00|2277.7|2277.4|2278.1|2277.8|2278.2|2277.9|2277.7|2277.4|46
1634325250000|2021-10-15 19:14:10|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.1|2277.8|33
1634325260000|2021-10-15 19:14:20|2278.2|2277.9|2278|2277.7|2278.3|2278|2277.9|2277.6|37
1634325270000|2021-10-15 19:14:30|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|16
1634325280000|2021-10-15 19:14:40|2278.3|2278|2278.6|2278.3|2278.7|2278.4|2278.3|2278|65
1634325290000|2021-10-15 19:14:50|2278.7|2278.4|2278.4|2278.1|2278.8|2278.5|2278.3|2278|29
1634325300000|2021-10-15 19:15:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2277.9|2277.6|57
1634325310000|2021-10-15 19:15:10|2278.3|2278|2279.1|2278.8|2279.1|2278.8|2278.3|2278|78
1634325320000|2021-10-15 19:15:20|2279.2|2278.9|2279.5|2279.2|2279.8|2279.5|2279.1|2278.8|149
1634325330000|2021-10-15 19:15:30|2279.4|2279.1|2279.9|2279.6|2280.2|2279.9|2279.4|2279.1|323
1634325340000|2021-10-15 19:15:40|2280|2279.7|2280.2|2279.9|2280.3|2280|2279.9|2279.6|70
1634325350000|2021-10-15 19:15:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|30
1634325360000|2021-10-15 19:16:00|2280.3|2280|2279.8|2279.5|2280.6|2280.3|2279.7|2279.4|149
1634325370000|2021-10-15 19:16:10|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.5|2279.2|31
1634325380000|2021-10-15 19:16:20|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|19
1634325390000|2021-10-15 19:16:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.2|2279.9|44
1634325400000|2021-10-15 19:16:40|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280|2279.7|62
1634325410000|2021-10-15 19:16:50|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|31
1634325420000|2021-10-15 19:17:00|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280|2279.7|28
1634325430000|2021-10-15 19:17:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|21
1634325440000|2021-10-15 19:17:20|2280.2|2279.9|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|30
1634325450000|2021-10-15 19:17:30|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280|2279.7|32
1634325460000|2021-10-15 19:17:40|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2280|2279.7|15
1634325470000|2021-10-15 19:17:50|2280.5|2280.2|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|31
1634325480000|2021-10-15 19:18:00|2280.3|2280|2280|2279.7|2280.4|2280.1|2280|2279.7|46
1634325490000|2021-10-15 19:18:10|2280.1|2279.8|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|17
1634325500000|2021-10-15 19:18:20|2279.8|2279.5|2279.7|2279.4|2280|2279.7|2279.6|2279.3|22
1634325510000|2021-10-15 19:18:30|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.3|2279|19
1634325520000|2021-10-15 19:18:40|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|54
1634325530000|2021-10-15 19:18:50|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|49
1634325540000|2021-10-15 19:19:00|2279.5|2279.2|2279.5|2279.2|2279.8|2279.5|2279.3|2279|35
1634325550000|2021-10-15 19:19:10|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|42
1634325560000|2021-10-15 19:19:20|2279.1|2278.8|2278.6|2278.3|2279.2|2278.9|2278.6|2278.3|33
1634325570000|2021-10-15 19:19:30|2278.5|2278.2|2278.1|2277.8|2278.5|2278.2|2277.9|2277.6|75
1634325580000|2021-10-15 19:19:40|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|13
1634325590000|2021-10-15 19:19:50|2278.1|2277.8|2278.5|2278.2|2278.5|2278.2|2278|2277.7|32
1634325600000|2021-10-15 19:20:00|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.2|2277.9|32
1634325610000|2021-10-15 19:20:10|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2278|2277.7|21
1634325620000|2021-10-15 19:20:20|2277.9|2277.6|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|75
1634325630000|2021-10-15 19:20:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|41
1634325640000|2021-10-15 19:20:40|2278|2277.7|2278.2|2277.9|2278.3|2278|2277.9|2277.6|20
1634325650000|2021-10-15 19:20:50|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2278|2277.7|20
1634325660000|2021-10-15 19:21:00|2278|2277.7|2278.2|2277.9|2278.4|2278.1|2278|2277.7|27
1634325670000|2021-10-15 19:21:10|2278.3|2278|2278.2|2277.9|2278.3|2278|2277.9|2277.6|15
1634325680000|2021-10-15 19:21:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278|2277.7|17
1634325690000|2021-10-15 19:21:30|2278.2|2277.9|2277.8|2277.5|2278.3|2278|2277.8|2277.5|24
1634325700000|2021-10-15 19:21:40|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.3|2277|56
1634325710000|2021-10-15 19:21:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.3|2277|23
1634325720000|2021-10-15 19:22:00|2277.5|2277.2|2277.4|2277.1|2278|2277.7|2277.4|2277.1|26
1634325730000|2021-10-15 19:22:10|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.2|2276.9|25
1634325740000|2021-10-15 19:22:20|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.2|2276.9|24
1634325750000|2021-10-15 19:22:30|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|38
1634325760000|2021-10-15 19:22:40|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.7|2276.4|17
1634325770000|2021-10-15 19:22:50|2276.9|2276.6|2276.7|2276.4|2277.1|2276.8|2276.6|2276.3|40
1634325780000|2021-10-15 19:23:00|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|78
1634325790000|2021-10-15 19:23:10|2276.3|2276|2276.3|2276|2276.6|2276.3|2276.3|2276|68
1634325800000|2021-10-15 19:23:20|2276.2|2275.9|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|37
1634325810000|2021-10-15 19:23:30|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|28
1634325820000|2021-10-15 19:23:40|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276.1|2275.8|9
1634325830000|2021-10-15 19:23:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|28
1634325840000|2021-10-15 19:24:00|2276|2275.7|2276.3|2276|2276.3|2276|2275.8|2275.5|39
1634325850000|2021-10-15 19:24:10|2276.4|2276.1|2276.6|2276.3|2276.7|2276.4|2276.3|2276|32
1634325860000|2021-10-15 19:24:20|2276.7|2276.4|2276.3|2276|2277|2276.7|2276.3|2276|42
1634325870000|2021-10-15 19:24:30|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|17
1634325880000|2021-10-15 19:24:40|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|13
1634325890000|2021-10-15 19:24:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|19
1634325900000|2021-10-15 19:25:00|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276|2275.7|61
1634325910000|2021-10-15 19:25:10|2276.2|2275.9|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|51
1634325920000|2021-10-15 19:25:20|2276.3|2276|2276.8|2276.5|2276.8|2276.5|2276.3|2276|58
1634325930000|2021-10-15 19:25:30|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.7|2276.4|56
1634325940000|2021-10-15 19:25:40|2276.7|2276.4|2277.5|2277.2|2277.6|2277.3|2276.7|2276.4|105
1634325950000|2021-10-15 19:25:50|2277.4|2277.1|2277.3|2277|2277.6|2277.3|2277.3|2277|26
1634325960000|2021-10-15 19:26:00|2277.4|2277.1|2277.3|2277|2277.6|2277.3|2277.2|2276.9|37
1634325970000|2021-10-15 19:26:10|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|13
1634325980000|2021-10-15 19:26:20|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|15
1634325990000|2021-10-15 19:26:30|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|56
1634326000000|2021-10-15 19:26:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|53
1634326010000|2021-10-15 19:26:50|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|18
1634326020000|2021-10-15 19:27:00|2277.8|2277.5|2278.6|2278.3|2278.6|2278.3|2277.7|2277.4|40
1634326030000|2021-10-15 19:27:10|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|85
1634326040000|2021-10-15 19:27:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2278.8|2278.5|42
1634326050000|2021-10-15 19:27:30|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|47
1634326060000|2021-10-15 19:27:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.1|2278.8|50
1634326070000|2021-10-15 19:27:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|53
1634326080000|2021-10-15 19:28:00|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|30
1634326090000|2021-10-15 19:28:10|2279.5|2279.2|2280.1|2279.8|2280.1|2279.8|2279.5|2279.2|76
1634326100000|2021-10-15 19:28:20|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280|2279.7|35
1634326110000|2021-10-15 19:28:30|2280.2|2279.9|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|20
1634326120000|2021-10-15 19:28:40|2280.3|2280|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|29
1634326130000|2021-10-15 19:28:50|2280.6|2280.3|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|41
1634326140000|2021-10-15 19:29:00|2280.7|2280.4|2279.7|2279.4|2280.8|2280.5|2279.6|2279.3|87
1634326150000|2021-10-15 19:29:10|2279.8|2279.5|2279.9|2279.6|2280|2279.7|2279.7|2279.4|48
1634326160000|2021-10-15 19:29:20|2279.8|2279.5|2279.5|2279.2|2280|2279.7|2279.5|2279.2|53
1634326170000|2021-10-15 19:29:30|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.2|2278.9|45
1634326180000|2021-10-15 19:29:40|2279.4|2279.1|2279.6|2279.3|2279.7|2279.4|2279.4|2279.1|14
1634326190000|2021-10-15 19:29:50|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|51
1634326200000|2021-10-15 19:30:00|2279.1|2278.8|2278.5|2278.2|2279.1|2278.8|2278.5|2278.2|151
1634326210000|2021-10-15 19:30:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|31
1634326220000|2021-10-15 19:30:20|2278.4|2278.1|2278|2277.7|2278.6|2278.3|2277.9|2277.6|56
1634326230000|2021-10-15 19:30:30|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|35
1634326240000|2021-10-15 19:30:40|2277.9|2277.6|2279|2278.7|2279|2278.7|2277.9|2277.6|46
1634326250000|2021-10-15 19:30:50|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.7|2278.4|26
1634326260000|2021-10-15 19:31:00|2279|2278.7|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|40
1634326270000|2021-10-15 19:31:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.5|2278.2|34
1634326280000|2021-10-15 19:31:20|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|35
1634326290000|2021-10-15 19:31:30|2278.8|2278.5|2278.5|2278.2|2278.9|2278.6|2278.4|2278.1|19
1634326300000|2021-10-15 19:31:40|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|10
1634326310000|2021-10-15 19:31:50|2278.6|2278.3|2278.9|2278.6|2279|2278.7|2278.6|2278.3|10
1634326320000|2021-10-15 19:32:00|2278.8|2278.5|2278.9|2278.6|2279.2|2278.9|2278.7|2278.4|22
1634326330000|2021-10-15 19:32:10|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|17
1634326340000|2021-10-15 19:32:20|2278.5|2278.2|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|25
1634326350000|2021-10-15 19:32:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|8
1634326360000|2021-10-15 19:32:40|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|30
1634326370000|2021-10-15 19:32:50|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|19
1634326380000|2021-10-15 19:33:00|2278.4|2278.1|2277.5|2277.2|2278.4|2278.1|2277.5|2277.2|74
1634326390000|2021-10-15 19:33:10|2277.4|2277.1|2277.4|2277.1|2277.6|2277.3|2277.3|2277|54
1634326400000|2021-10-15 19:33:20|2277.5|2277.2|2277.8|2277.5|2277.9|2277.6|2277.5|2277.2|25
1634326410000|2021-10-15 19:33:30|2277.9|2277.6|2277.6|2277.3|2278.1|2277.8|2277.6|2277.3|19
1634326420000|2021-10-15 19:33:40|2277.5|2277.2|2276.9|2276.6|2277.5|2277.2|2276.9|2276.6|32
1634326430000|2021-10-15 19:33:50|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|44
1634326440000|2021-10-15 19:34:00|2277.4|2277.1|2277.6|2277.3|2277.7|2277.4|2277.2|2276.9|17
1634326450000|2021-10-15 19:34:10|2277.5|2277.2|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|17
1634326460000|2021-10-15 19:34:20|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.3|2277|7
1634326470000|2021-10-15 19:34:30|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2276.9|2276.6|40
1634326480000|2021-10-15 19:34:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|12
1634326490000|2021-10-15 19:34:50|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.2|2276.9|19
1634326500000|2021-10-15 19:35:00|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|47
1634326510000|2021-10-15 19:35:10|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|44
1634326520000|2021-10-15 19:35:20|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|36
1634326530000|2021-10-15 19:35:30|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|35
1634326540000|2021-10-15 19:35:40|2277.3|2277|2277.4|2277.1|2277.5|2277.2|2277.1|2276.8|26
1634326550000|2021-10-15 19:35:50|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|14
1634326560000|2021-10-15 19:36:00|2276.9|2276.6|2276.6|2276.3|2277.1|2276.8|2276.6|2276.3|54
1634326570000|2021-10-15 19:36:10|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.3|2276|23
1634326580000|2021-10-15 19:36:20|2276.2|2275.9|2276.3|2276|2276.5|2276.2|2276.2|2275.9|46
1634326590000|2021-10-15 19:36:30|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2276|2275.7|31
1634326600000|2021-10-15 19:36:40|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|46
1634326610000|2021-10-15 19:36:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|18
1634326620000|2021-10-15 19:37:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|50
1634326630000|2021-10-15 19:37:10|2275.8|2275.5|2276.3|2276|2276.4|2276.1|2275.8|2275.5|59
1634326640000|2021-10-15 19:37:20|2276.2|2275.9|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|42
1634326650000|2021-10-15 19:37:30|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|53
1634326660000|2021-10-15 19:37:40|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|44
1634326670000|2021-10-15 19:37:50|2276.3|2276|2276.8|2276.5|2276.9|2276.6|2276.2|2275.9|57
1634326680000|2021-10-15 19:38:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|28
1634326690000|2021-10-15 19:38:10|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.2|2275.9|33
1634326700000|2021-10-15 19:38:20|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|14
1634326710000|2021-10-15 19:38:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|23
1634326720000|2021-10-15 19:38:40|2276.6|2276.3|2276.8|2276.5|2277|2276.7|2276.6|2276.3|24
1634326730000|2021-10-15 19:38:50|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|34
1634326740000|2021-10-15 19:39:00|2276.7|2276.4|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|34
1634326750000|2021-10-15 19:39:10|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|25
1634326760000|2021-10-15 19:39:20|2276.6|2276.3|2276.9|2276.6|2277|2276.7|2276.6|2276.3|51
1634326770000|2021-10-15 19:39:30|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.4|2276.1|31
1634326780000|2021-10-15 19:39:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|104
1634326790000|2021-10-15 19:39:50|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.4|2276.1|72
1634326800000|2021-10-15 19:40:00|2276.4|2276.1|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|77
1634326810000|2021-10-15 19:40:10|2276.2|2275.9|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|34
1634326820000|2021-10-15 19:40:20|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|34
1634326830000|2021-10-15 19:40:30|2276.3|2276|2276.7|2276.4|2276.7|2276.4|2276.3|2276|59
1634326840000|2021-10-15 19:40:40|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|34
1634326850000|2021-10-15 19:40:50|2276.4|2276.1|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|49
1634326860000|2021-10-15 19:41:00|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.6|2276.3|36
1634326870000|2021-10-15 19:41:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|27
1634326880000|2021-10-15 19:41:20|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.7|2276.4|72
1634326890000|2021-10-15 19:41:30|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.7|2276.4|27
1634326900000|2021-10-15 19:41:40|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|42
1634326910000|2021-10-15 19:41:50|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277|2276.7|22
1634326920000|2021-10-15 19:42:00|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|18
1634326930000|2021-10-15 19:42:10|2277.1|2276.8|2276.4|2276.1|2277.1|2276.8|2276.4|2276.1|35
1634326940000|2021-10-15 19:42:20|2276.1|2275.8|2276|2275.7|2276.3|2276|2276|2275.7|88
1634326950000|2021-10-15 19:42:30|2276.1|2275.8|2276.1|2275.8|2276.3|2276|2276|2275.7|22
1634326960000|2021-10-15 19:42:40|2276|2275.7|2276|2275.7|2276.3|2276|2275.9|2275.6|42
1634326970000|2021-10-15 19:42:50|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276|2275.7|15
1634326980000|2021-10-15 19:43:00|2276.1|2275.8|2276.6|2276.3|2276.8|2276.5|2276.1|2275.8|70
1634326990000|2021-10-15 19:43:10|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|59
1634327000000|2021-10-15 19:43:20|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.8|2276.5|40
1634327010000|2021-10-15 19:43:30|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|52
1634327020000|2021-10-15 19:43:40|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.8|2276.5|52
1634327030000|2021-10-15 19:43:50|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|26
1634327040000|2021-10-15 19:44:00|2277.1|2276.8|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|43
1634327050000|2021-10-15 19:44:10|2277.3|2277|2277|2276.7|2277.3|2277|2277|2276.7|16
1634327060000|2021-10-15 19:44:20|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|8
1634327070000|2021-10-15 19:44:30|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|23
1634327080000|2021-10-15 19:44:40|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|35
1634327090000|2021-10-15 19:44:50|2276.7|2276.4|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|26
1634327100000|2021-10-15 19:45:00|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.3|2276|61
1634327110000|2021-10-15 19:45:10|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|15
1634327120000|2021-10-15 19:45:20|2276.1|2275.8|2275.7|2275.4|2276.3|2276|2275.7|2275.4|96
1634327130000|2021-10-15 19:45:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.6|2275.3|64
1634327140000|2021-10-15 19:45:40|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|55
1634327150000|2021-10-15 19:45:50|2276.3|2276|2276.6|2276.3|2276.8|2276.5|2276.3|2276|40
1634327160000|2021-10-15 19:46:00|2276.5|2276.2|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|43
1634327170000|2021-10-15 19:46:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|23
1634327180000|2021-10-15 19:46:20|2276.7|2276.4|2277.2|2276.9|2277.3|2277|2276.7|2276.4|73
1634327190000|2021-10-15 19:46:30|2277.3|2277|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|23
1634327200000|2021-10-15 19:46:40|2277.3|2277|2277|2276.7|2277.3|2277|2276.9|2276.6|30
1634327210000|2021-10-15 19:46:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|21
1634327220000|2021-10-15 19:47:00|2277.1|2276.8|2277.4|2277.1|2277.6|2277.3|2277|2276.7|47
1634327230000|2021-10-15 19:47:10|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.8|2276.5|52
1634327240000|2021-10-15 19:47:20|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.5|2276.2|58
1634327250000|2021-10-15 19:47:30|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|28
1634327260000|2021-10-15 19:47:40|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|17
1634327270000|2021-10-15 19:47:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|15
1634327280000|2021-10-15 19:48:00|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|26
1634327290000|2021-10-15 19:48:10|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2276|2275.7|34
1634327300000|2021-10-15 19:48:20|2276|2275.7|2275.5|2275.2|2276.1|2275.8|2275.5|2275.2|65
1634327310000|2021-10-15 19:48:30|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|29
1634327320000|2021-10-15 19:48:40|2275.7|2275.4|2275.1|2274.8|2275.8|2275.5|2275.1|2274.8|60
1634327330000|2021-10-15 19:48:50|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2274.9|2274.6|86
1634327340000|2021-10-15 19:49:00|2275.3|2275|2274.8|2274.5|2275.3|2275|2274.8|2274.5|81
1634327350000|2021-10-15 19:49:10|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.4|2274.1|173
1634327360000|2021-10-15 19:49:20|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|39
1634327370000|2021-10-15 19:49:30|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|55
1634327380000|2021-10-15 19:49:40|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|32
1634327390000|2021-10-15 19:49:50|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.6|2273.3|134
1634327400000|2021-10-15 19:50:00|2274.1|2273.8|2272.3|2272|2274.1|2273.8|2272|2271.7|554
1634327410000|2021-10-15 19:50:10|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272|2271.7|122
1634327420000|2021-10-15 19:50:20|2272.2|2271.9|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|182
1634327430000|2021-10-15 19:50:30|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|158
1634327440000|2021-10-15 19:50:40|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|134
1634327450000|2021-10-15 19:50:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.6|2270.3|108
1634327460000|2021-10-15 19:51:00|2271|2270.7|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|121
1634327470000|2021-10-15 19:51:10|2270.6|2270.3|2271.4|2271.1|2271.5|2271.2|2270.5|2270.2|231
1634327480000|2021-10-15 19:51:20|2271.5|2271.2|2271|2270.7|2271.5|2271.2|2270.9|2270.6|123
1634327490000|2021-10-15 19:51:30|2270.9|2270.6|2271|2270.7|2271.2|2270.9|2270.8|2270.5|81
1634327500000|2021-10-15 19:51:40|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271|2270.7|138
1634327510000|2021-10-15 19:51:50|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.4|2271.1|88
1634327520000|2021-10-15 19:52:00|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.3|2271|124
1634327530000|2021-10-15 19:52:10|2271.4|2271.1|2271|2270.7|2271.5|2271.2|2270.8|2270.5|125
1634327540000|2021-10-15 19:52:20|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.7|2270.4|96
1634327550000|2021-10-15 19:52:30|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.8|2270.5|128
1634327560000|2021-10-15 19:52:40|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|170
1634327570000|2021-10-15 19:52:50|2271.7|2271.4|2271.9|2271.6|2272.2|2271.9|2271.4|2271.1|483
1634327580000|2021-10-15 19:53:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|70
1634327590000|2021-10-15 19:53:10|2271.7|2271.4|2272.3|2272|2272.4|2272.1|2271.7|2271.4|147
1634327600000|2021-10-15 19:53:20|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|126
1634327610000|2021-10-15 19:53:30|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|65
1634327620000|2021-10-15 19:53:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|99
1634327630000|2021-10-15 19:53:50|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|91
1634327640000|2021-10-15 19:54:00|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.2|2270.9|185
1634327650000|2021-10-15 19:54:10|2271.3|2271|2271.3|2271|2271.3|2271|2271|2270.7|132
1634327660000|2021-10-15 19:54:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|113
1634327670000|2021-10-15 19:54:30|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|169
1634327680000|2021-10-15 19:54:40|2271.2|2270.9|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|195
1634327690000|2021-10-15 19:54:50|2270.6|2270.3|2269.6|2269.3|2270.6|2270.3|2269.6|2269.3|395
1634327700000|2021-10-15 19:55:00|2269.8|2269.5|2268.9|2268.6|2269.8|2269.5|2268.7|2268.4|536
1634327710000|2021-10-15 19:55:10|2268.8|2268.5|2269.3|2269|2269.4|2269.1|2268.7|2268.4|184
1634327720000|2021-10-15 19:55:20|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|214
1634327730000|2021-10-15 19:55:30|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|110
1634327740000|2021-10-15 19:55:40|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|86
1634327750000|2021-10-15 19:55:50|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|156
1634327760000|2021-10-15 19:56:00|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|208
1634327770000|2021-10-15 19:56:10|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.3|2268|133
1634327780000|2021-10-15 19:56:20|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|279
1634327790000|2021-10-15 19:56:30|2268.1|2267.8|2268.7|2268.4|2268.8|2268.5|2268.1|2267.8|261
1634327800000|2021-10-15 19:56:40|2268.6|2268.3|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|105
1634327810000|2021-10-15 19:56:50|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2267.8|2267.5|364
1634327820000|2021-10-15 19:57:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|213
1634327830000|2021-10-15 19:57:10|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268|2267.7|205
1634327840000|2021-10-15 19:57:20|2268|2267.7|2268|2267.7|2268|2267.7|2267.8|2267.5|108
1634327850000|2021-10-15 19:57:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|85
1634327860000|2021-10-15 19:57:40|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|87
1634327870000|2021-10-15 19:57:50|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|243
1634327880000|2021-10-15 19:58:00|2267.9|2267.6|2269.4|2269.1|2269.4|2269.1|2267.9|2267.6|441
1634327890000|2021-10-15 19:58:10|2269.5|2269.2|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|255
1634327900000|2021-10-15 19:58:20|2269.3|2269|2268.6|2268.3|2269.5|2269.2|2268.6|2268.3|281
1634327910000|2021-10-15 19:58:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|180
1634327920000|2021-10-15 19:58:40|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2267.9|2267.6|307
1634327930000|2021-10-15 19:58:50|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|272
1634327940000|2021-10-15 19:59:00|2268.3|2268|2268.9|2268.6|2268.9|2268.6|2268.3|2268|632
1634327950000|2021-10-15 19:59:10|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|550
1634327960000|2021-10-15 19:59:20|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.8|2268.5|623
1634327970000|2021-10-15 19:59:30|2269.1|2268.8|2268.2|2267.9|2269.1|2268.8|2268|2267.7|840
1634327980000|2021-10-15 19:59:40|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|859
1634327990000|2021-10-15 19:59:50|2268.4|2268.1|2268.2|2267.9|2268.6|2268.3|2267.7|2267.4|2925
1634328000000|2021-10-15 20:00:00|2268.1|2267.8|2268.2|2267.9|2268.6|2268.3|2267.8|2267.5|1278
1634328010000|2021-10-15 20:00:10|2268.1|2267.8|2269.1|2268.8|2269.1|2268.8|2268.1|2267.8|462
1634328020000|2021-10-15 20:00:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|179
1634328030000|2021-10-15 20:00:30|2269.1|2268.8|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|217
1634328040000|2021-10-15 20:00:40|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|122
1634328050000|2021-10-15 20:00:50|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|91
1634328060000|2021-10-15 20:01:00|2269.3|2269|2268.8|2268.5|2269.3|2269|2268.8|2268.5|88
1634328070000|2021-10-15 20:01:10|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|88
1634328080000|2021-10-15 20:01:20|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|231
1634328090000|2021-10-15 20:01:30|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|117
1634328100000|2021-10-15 20:01:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|83
1634328110000|2021-10-15 20:01:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|104
1634328120000|2021-10-15 20:02:00|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|60
1634328130000|2021-10-15 20:02:10|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|73
1634328140000|2021-10-15 20:02:20|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|81
1634328150000|2021-10-15 20:02:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|78
1634328160000|2021-10-15 20:02:40|2267.7|2267.4|2267.8|2267.5|2268.1|2267.8|2267.6|2267.3|227
1634328170000|2021-10-15 20:02:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|65
1634328180000|2021-10-15 20:03:00|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|81
1634328190000|2021-10-15 20:03:10|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|46
1634328200000|2021-10-15 20:03:20|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|88
1634328210000|2021-10-15 20:03:30|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|35
1634328220000|2021-10-15 20:03:40|2267.3|2267|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|71
1634328230000|2021-10-15 20:03:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|49
1634328240000|2021-10-15 20:04:00|2267.2|2266.9|2266.7|2266.4|2267.3|2267|2266.7|2266.4|124
1634328250000|2021-10-15 20:04:10|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|61
1634328260000|2021-10-15 20:04:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|71
1634328270000|2021-10-15 20:04:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|47
1634328280000|2021-10-15 20:04:40|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|40
1634328290000|2021-10-15 20:04:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|25
1634328300000|2021-10-15 20:05:00|2267.1|2266.8|2266.9|2266.6|2267.2|2266.9|2266.7|2266.4|81
1634328310000|2021-10-15 20:05:10|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|63
1634328320000|2021-10-15 20:05:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|21
1634328330000|2021-10-15 20:05:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|29
1634328340000|2021-10-15 20:05:40|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|34
1634328350000|2021-10-15 20:05:50|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267|2266.7|16
1634328360000|2021-10-15 20:06:00|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|58
1634328370000|2021-10-15 20:06:10|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|294
1634328380000|2021-10-15 20:06:20|2266.3|2266|2266.5|2266.2|2266.7|2266.4|2266.3|2266|106
1634328390000|2021-10-15 20:06:30|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|31
1634328400000|2021-10-15 20:06:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|29
1634328410000|2021-10-15 20:06:50|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|24
1634328420000|2021-10-15 20:07:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|19
1634328430000|2021-10-15 20:07:10|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|68
1634328440000|2021-10-15 20:07:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|50
1634328450000|2021-10-15 20:07:30|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|51
1634328460000|2021-10-15 20:07:40|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|59
1634328470000|2021-10-15 20:07:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.1|2265.8|67
1634328480000|2021-10-15 20:08:00|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|31
1634328490000|2021-10-15 20:08:10|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|30
1634328500000|2021-10-15 20:08:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|31
1634328510000|2021-10-15 20:08:30|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|41
1634328520000|2021-10-15 20:08:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|36
1634328530000|2021-10-15 20:08:50|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|27
1634328540000|2021-10-15 20:09:00|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|44
1634328550000|2021-10-15 20:09:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|26
1634328560000|2021-10-15 20:09:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|26
1634328570000|2021-10-15 20:09:30|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|87
1634328580000|2021-10-15 20:09:40|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|26
1634328590000|2021-10-15 20:09:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|79
1634328600000|2021-10-15 20:10:00|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|48
1634328610000|2021-10-15 20:10:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|38
1634328620000|2021-10-15 20:10:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|20
1634328630000|2021-10-15 20:10:30|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|31
1634328640000|2021-10-15 20:10:40|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|41
1634328650000|2021-10-15 20:10:50|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|15
1634328660000|2021-10-15 20:11:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|11
1634328670000|2021-10-15 20:11:10|||||||||31
1634328680000|2021-10-15 20:11:20|||||||||12
1634328690000|2021-10-15 20:11:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|35
1634328700000|2021-10-15 20:11:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|34
1634328710000|2021-10-15 20:11:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|94
1634328720000|2021-10-15 20:12:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|22
1634328730000|2021-10-15 20:12:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|15
1634328740000|2021-10-15 20:12:20|||||||||3
1634328750000|2021-10-15 20:12:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|15
1634328760000|2021-10-15 20:12:40|||||||||14
1634328770000|2021-10-15 20:12:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|12
1634328780000|2021-10-15 20:13:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|46
1634328790000|2021-10-15 20:13:10|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|74
1634328800000|2021-10-15 20:13:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|40
1634328810000|2021-10-15 20:13:30|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|13
1634328820000|2021-10-15 20:13:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|53
1634328830000|2021-10-15 20:13:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|21
1634328840000|2021-10-15 20:14:00|||||||||31
1634328850000|2021-10-15 20:14:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|78
1634328860000|2021-10-15 20:14:20|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|11
1634328870000|2021-10-15 20:14:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|6
1634328880000|2021-10-15 20:14:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|50
1634328890000|2021-10-15 20:14:50|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|43
1634328900000|2021-10-15 20:15:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|44
1634328910000|2021-10-15 20:15:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|17
1634328920000|2021-10-15 20:15:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|7
1634328930000|2021-10-15 20:15:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1634328940000|2021-10-15 20:15:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|17
1634328950000|2021-10-15 20:15:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|16
1634328960000|2021-10-15 20:16:00|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|40
1634328970000|2021-10-15 20:16:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|17
1634328980000|2021-10-15 20:16:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|7
1634328990000|2021-10-15 20:16:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|12
1634329000000|2021-10-15 20:16:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|24
1634329010000|2021-10-15 20:16:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|6
1634329020000|2021-10-15 20:17:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|59
1634329030000|2021-10-15 20:17:10|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|64
1634329040000|2021-10-15 20:17:20|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|2
1634329050000|2021-10-15 20:17:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|21
1634329060000|2021-10-15 20:17:40|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|63
1634329070000|2021-10-15 20:17:50|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|3
1634329080000|2021-10-15 20:18:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|7
1634329090000|2021-10-15 20:18:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1634329100000|2021-10-15 20:18:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|5
1634329110000|2021-10-15 20:18:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1634329120000|2021-10-15 20:18:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|8
1634329130000|2021-10-15 20:18:50|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|9
1634329140000|2021-10-15 20:19:00|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|8
1634329150000|2021-10-15 20:19:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|9
1634329160000|2021-10-15 20:19:20|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|10
1634329170000|2021-10-15 20:19:30|||||||||6
1634329180000|2021-10-15 20:19:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|27
1634329190000|2021-10-15 20:19:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|17
1634329200000|2021-10-15 20:20:00|||||||||52
1634329210000|2021-10-15 20:20:10|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|23
1634329220000|2021-10-15 20:20:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|31
1634329230000|2021-10-15 20:20:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634329240000|2021-10-15 20:20:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|17
1634329250000|2021-10-15 20:20:50|2266|2265.7|2266.2|2265.9|2266.3|2266|2266|2265.7|22
1634329260000|2021-10-15 20:21:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266|2265.7|27
1634329280000|2021-10-15 20:21:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|10
1634329290000|2021-10-15 20:21:30|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|6
1634329300000|2021-10-15 20:21:40|||||||||1
1634329310000|2021-10-15 20:21:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|5
1634329320000|2021-10-15 20:22:00|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|3
1634329330000|2021-10-15 20:22:10|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|46
1634329340000|2021-10-15 20:22:20|||||||||4
1634329350000|2021-10-15 20:22:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|55
1634329370000|2021-10-15 20:22:50|||||||||7
1634329380000|2021-10-15 20:23:00|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|47
1634329390000|2021-10-15 20:23:10|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|11
1634329400000|2021-10-15 20:23:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|12
1634329410000|2021-10-15 20:23:30|||||||||12
1634329420000|2021-10-15 20:23:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|10
1634329430000|2021-10-15 20:23:50|||||||||13
1634329440000|2021-10-15 20:24:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|5
1634329480000|2021-10-15 20:24:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|13
1634329490000|2021-10-15 20:24:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|8
1634329500000|2021-10-15 20:25:00|||||||||1
1634329510000|2021-10-15 20:25:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|24
1634329540000|2021-10-15 20:25:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1634329550000|2021-10-15 20:25:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|17
1634329560000|2021-10-15 20:26:00|||||||||2
1634329570000|2021-10-15 20:26:10|||||||||1
1634329580000|2021-10-15 20:26:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|6
1634329600000|2021-10-15 20:26:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|12
1634329620000|2021-10-15 20:27:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|7
1634329630000|2021-10-15 20:27:10|||||||||3
1634329640000|2021-10-15 20:27:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|5
1634329650000|2021-10-15 20:27:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1634329660000|2021-10-15 20:27:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|15
1634329670000|2021-10-15 20:27:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|11
1634329680000|2021-10-15 20:28:00|||||||||1
1634329690000|2021-10-15 20:28:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1634329700000|2021-10-15 20:28:20|||||||||1
1634329710000|2021-10-15 20:28:30|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|10
1634329720000|2021-10-15 20:28:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|6
1634329730000|2021-10-15 20:28:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|35
1634329740000|2021-10-15 20:29:00|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|12
1634329750000|2021-10-15 20:29:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|3
1634329760000|2021-10-15 20:29:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|5
1634329770000|2021-10-15 20:29:30|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|6
1634329780000|2021-10-15 20:29:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|5
1634329800000|2021-10-15 20:30:00|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|9
1634329810000|2021-10-15 20:30:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|11
1634329820000|2021-10-15 20:30:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|19
1634329830000|2021-10-15 20:30:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|10
1634329840000|2021-10-15 20:30:40|||||||||3
1634329850000|2021-10-15 20:30:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|7
1634329860000|2021-10-15 20:31:00|||||||||2
1634329870000|2021-10-15 20:31:10|||||||||2
1634329880000|2021-10-15 20:31:20|||||||||8
1634329890000|2021-10-15 20:31:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1634329900000|2021-10-15 20:31:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1634329910000|2021-10-15 20:31:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1634329920000|2021-10-15 20:32:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|8
1634329930000|2021-10-15 20:32:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|3
1634329940000|2021-10-15 20:32:20|||||||||6
1634329950000|2021-10-15 20:32:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|8
1634329960000|2021-10-15 20:32:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|6
1634329980000|2021-10-15 20:33:00|||||||||1
1634329990000|2021-10-15 20:33:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1634330000000|2021-10-15 20:33:20|||||||||21
1634330010000|2021-10-15 20:33:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|8
1634330020000|2021-10-15 20:33:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|32
1634330040000|2021-10-15 20:34:00|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|12
1634330050000|2021-10-15 20:34:10|||||||||6
1634330070000|2021-10-15 20:34:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|4
1634330080000|2021-10-15 20:34:40|||||||||4
1634330090000|2021-10-15 20:34:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|3
1634330100000|2021-10-15 20:35:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1634330110000|2021-10-15 20:35:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|5
1634330120000|2021-10-15 20:35:20|||||||||7
1634330130000|2021-10-15 20:35:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1634330140000|2021-10-15 20:35:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|3
1634330150000|2021-10-15 20:35:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1634330160000|2021-10-15 20:36:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|19
1634330170000|2021-10-15 20:36:10|||||||||2
1634330190000|2021-10-15 20:36:30|||||||||22
1634330200000|2021-10-15 20:36:40|||||||||6
1634330210000|2021-10-15 20:36:50|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|15
1634330220000|2021-10-15 20:37:00|||||||||1
1634330230000|2021-10-15 20:37:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|14
1634330240000|2021-10-15 20:37:20|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|8
1634330250000|2021-10-15 20:37:30|||||||||2
1634330260000|2021-10-15 20:37:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|25
1634330280000|2021-10-15 20:38:00|||||||||1
1634330290000|2021-10-15 20:38:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|40
1634330300000|2021-10-15 20:38:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1634330310000|2021-10-15 20:38:30|||||||||3
1634330320000|2021-10-15 20:38:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|9
1634330330000|2021-10-15 20:38:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|4
1634330340000|2021-10-15 20:39:00|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|2
1634330350000|2021-10-15 20:39:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|5
1634330370000|2021-10-15 20:39:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1634330380000|2021-10-15 20:39:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1634330390000|2021-10-15 20:39:50|||||||||1
1634330400000|2021-10-15 20:40:00|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|4
1634330410000|2021-10-15 20:40:10|||||||||1
1634330420000|2021-10-15 20:40:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634330430000|2021-10-15 20:40:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1634330440000|2021-10-15 20:40:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|12
1634330450000|2021-10-15 20:40:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634330460000|2021-10-15 20:41:00|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1634330470000|2021-10-15 20:41:10|||||||||5
1634330490000|2021-10-15 20:41:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|8
1634330500000|2021-10-15 20:41:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|20
1634330510000|2021-10-15 20:41:50|||||||||1
1634330600000|2021-10-15 20:43:20|||||||||4
1634330610000|2021-10-15 20:43:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1634330620000|2021-10-15 20:43:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1634330630000|2021-10-15 20:43:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|5
1634330680000|2021-10-15 20:44:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|5
1634330690000|2021-10-15 20:44:50|||||||||3
1634330700000|2021-10-15 20:45:00|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634330710000|2021-10-15 20:45:10|||||||||2
1634330720000|2021-10-15 20:45:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|9
1634330730000|2021-10-15 20:45:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|1
1634330740000|2021-10-15 20:45:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|12
1634330750000|2021-10-15 20:45:50|||||||||1
1634330760000|2021-10-15 20:46:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|3
1634330770000|2021-10-15 20:46:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|10
1634330780000|2021-10-15 20:46:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1634330790000|2021-10-15 20:46:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|4
1634330800000|2021-10-15 20:46:40|||||||||1
1634330810000|2021-10-15 20:46:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1634330820000|2021-10-15 20:47:00|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|3
1634330850000|2021-10-15 20:47:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|19
1634330860000|2021-10-15 20:47:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|5
1634330870000|2021-10-15 20:47:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|26
1634330880000|2021-10-15 20:48:00|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|39
1634330890000|2021-10-15 20:48:10|||||||||6
1634330900000|2021-10-15 20:48:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1634330910000|2021-10-15 20:48:30|||||||||5
1634330920000|2021-10-15 20:48:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|19
1634330940000|2021-10-15 20:49:00|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|21
1634330950000|2021-10-15 20:49:10|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|9
1634330960000|2021-10-15 20:49:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|26
1634330970000|2021-10-15 20:49:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.8|2266.5|10
1634330980000|2021-10-15 20:49:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1634330990000|2021-10-15 20:49:50|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|16
1634331000000|2021-10-15 20:50:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|7
1634331010000|2021-10-15 20:50:10|||||||||3
1634331020000|2021-10-15 20:50:20|||||||||6
1634331030000|2021-10-15 20:50:30|||||||||3
1634331040000|2021-10-15 20:50:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|9
1634331060000|2021-10-15 20:51:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|15
1634331070000|2021-10-15 20:51:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|35
1634331080000|2021-10-15 20:51:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|7
1634331090000|2021-10-15 20:51:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1634331100000|2021-10-15 20:51:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|10
1634331120000|2021-10-15 20:52:00|||||||||1
1634331130000|2021-10-15 20:52:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1634331140000|2021-10-15 20:52:20|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634331150000|2021-10-15 20:52:30|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|18
1634331160000|2021-10-15 20:52:40|||||||||2
1634331170000|2021-10-15 20:52:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|4
1634331180000|2021-10-15 20:53:00|||||||||3
1634331190000|2021-10-15 20:53:10|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|11
1634331200000|2021-10-15 20:53:20|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|44
1634331230000|2021-10-15 20:53:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|26
1634331250000|2021-10-15 20:54:10|||||||||1
1634331260000|2021-10-15 20:54:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1634331270000|2021-10-15 20:54:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|13
1634331280000|2021-10-15 20:54:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|55
1634331290000|2021-10-15 20:54:50|||||||||2
1634331300000|2021-10-15 20:55:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|5
1634331310000|2021-10-15 20:55:10|||||||||3
1634331320000|2021-10-15 20:55:20|||||||||2
1634331330000|2021-10-15 20:55:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|4
1634331340000|2021-10-15 20:55:40|||||||||9
1634331350000|2021-10-15 20:55:50|||||||||2
1634331360000|2021-10-15 20:56:00|||||||||5
1634331370000|2021-10-15 20:56:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1634331380000|2021-10-15 20:56:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|8
1634331390000|2021-10-15 20:56:30|||||||||2
1634331400000|2021-10-15 20:56:40|||||||||3
1634331410000|2021-10-15 20:56:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|58
1634331420000|2021-10-15 20:57:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1634331430000|2021-10-15 20:57:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|51
1634331440000|2021-10-15 20:57:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1634331450000|2021-10-15 20:57:30|||||||||14
1634331460000|2021-10-15 20:57:40|||||||||5
1634331470000|2021-10-15 20:57:50|||||||||2
1634331480000|2021-10-15 20:58:00|||||||||12
1634331490000|2021-10-15 20:58:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|7
1634331500000|2021-10-15 20:58:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|16
1634331520000|2021-10-15 20:58:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1634331530000|2021-10-15 20:58:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|19
1634331550000|2021-10-15 20:59:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|6
1634331560000|2021-10-15 20:59:20|||||||||10
1634331570000|2021-10-15 20:59:30|||||||||4
1634331580000|2021-10-15 20:59:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|10
1634331590000|2021-10-15 20:59:50|2267.1|2266.8|2267.4|2266.6|2267.4|2267|2267.1|2266.5|13
1634508010000|2021-10-17 22:00:10|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|11
1634508020000|2021-10-17 22:00:20|2269.2|2268.9|2270.3|2270|2270.3|2270|2269.2|2268.9|50
1634508030000|2021-10-17 22:00:30|2270.5|2270.2|2270.3|2270|2270.7|2270.4|2270.3|2270|16
1634508040000|2021-10-17 22:00:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2269.9|2269.6|20
1634508050000|2021-10-17 22:00:50|2270.7|2270.4|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|16
1634508060000|2021-10-17 22:01:00|2270.8|2270.5|2270.8|2270.5|2271.3|2271|2270.6|2270.3|56
1634508070000|2021-10-17 22:01:10|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.5|2270.2|19
1634508080000|2021-10-17 22:01:20|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|12
1634508090000|2021-10-17 22:01:30|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634508100000|2021-10-17 22:01:40|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|5
1634508110000|2021-10-17 22:01:50|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|12
1634508120000|2021-10-17 22:02:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|22
1634508130000|2021-10-17 22:02:10|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|4
1634508140000|2021-10-17 22:02:20|2270.5|2270.2|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|20
1634508150000|2021-10-17 22:02:30|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|29
1634508160000|2021-10-17 22:02:40|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|14
1634508170000|2021-10-17 22:02:50|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|10
1634508180000|2021-10-17 22:03:00|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|30
1634508190000|2021-10-17 22:03:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|12
1634508200000|2021-10-17 22:03:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|9
1634508210000|2021-10-17 22:03:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|10
1634508220000|2021-10-17 22:03:40|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|7
1634508230000|2021-10-17 22:03:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1634508240000|2021-10-17 22:04:00|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|1
1634508250000|2021-10-17 22:04:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|13
1634508260000|2021-10-17 22:04:20|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|9
1634508270000|2021-10-17 22:04:30|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|10
1634508280000|2021-10-17 22:04:40|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|6
1634508290000|2021-10-17 22:04:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|2
1634508300000|2021-10-17 22:05:00|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|3
1634508310000|2021-10-17 22:05:10|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|3
1634508320000|2021-10-17 22:05:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1634508330000|2021-10-17 22:05:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1634508340000|2021-10-17 22:05:40|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|3
1634508350000|2021-10-17 22:05:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|4
1634508360000|2021-10-17 22:06:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1634508370000|2021-10-17 22:06:10|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|7
1634508380000|2021-10-17 22:06:20|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|7
1634508390000|2021-10-17 22:06:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|3
1634508400000|2021-10-17 22:06:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|2
1634508410000|2021-10-17 22:06:50|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|2
1634508420000|2021-10-17 22:07:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|2
1634508430000|2021-10-17 22:07:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1634508440000|2021-10-17 22:07:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|3
1634508450000|2021-10-17 22:07:30|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|1
1634508460000|2021-10-17 22:07:40|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|2
1634508470000|2021-10-17 22:07:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1634508480000|2021-10-17 22:08:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|5
1634508500000|2021-10-17 22:08:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1634508510000|2021-10-17 22:08:30|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|10
1634508520000|2021-10-17 22:08:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|1
1634508530000|2021-10-17 22:08:50|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|3
1634508540000|2021-10-17 22:09:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|5
1634508550000|2021-10-17 22:09:10|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|5
1634508560000|2021-10-17 22:09:20|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|27
1634508570000|2021-10-17 22:09:30|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|9
1634508580000|2021-10-17 22:09:40|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|1
1634508590000|2021-10-17 22:09:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1634508600000|2021-10-17 22:10:00|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|2
1634508610000|2021-10-17 22:10:10|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|1
1634508620000|2021-10-17 22:10:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|3
1634508630000|2021-10-17 22:10:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|17
1634508640000|2021-10-17 22:10:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1634508650000|2021-10-17 22:10:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|8
1634508670000|2021-10-17 22:11:10|||||||||1
1634508680000|2021-10-17 22:11:20|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1634508690000|2021-10-17 22:11:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|3
1634508700000|2021-10-17 22:11:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|6
1634508710000|2021-10-17 22:11:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|4
1634508720000|2021-10-17 22:12:00|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|1
1634508740000|2021-10-17 22:12:20|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|4
1634508750000|2021-10-17 22:12:30|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|2
1634508760000|2021-10-17 22:12:40|||||||||1
1634508770000|2021-10-17 22:12:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|2
1634508780000|2021-10-17 22:13:00|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.1|2269.8|5
1634508790000|2021-10-17 22:13:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|5
1634508800000|2021-10-17 22:13:20|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|2
1634508810000|2021-10-17 22:13:30|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|6
1634508820000|2021-10-17 22:13:40|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|7
1634508830000|2021-10-17 22:13:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1634508840000|2021-10-17 22:14:00|||||||||1
1634508850000|2021-10-17 22:14:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|4
1634508860000|2021-10-17 22:14:20|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|4
1634508870000|2021-10-17 22:14:30|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|3
1634508880000|2021-10-17 22:14:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|2
1634508890000|2021-10-17 22:14:50|||||||||1
1634508900000|2021-10-17 22:15:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|6
1634508910000|2021-10-17 22:15:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|0
1634508920000|2021-10-17 22:15:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|8
1634508930000|2021-10-17 22:15:30|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2270|2269.7|20
1634508940000|2021-10-17 22:15:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|26
1634508950000|2021-10-17 22:15:50|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|36
1634508960000|2021-10-17 22:16:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|4
1634508970000|2021-10-17 22:16:10|||||||||1
1634508980000|2021-10-17 22:16:20|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2270|2269.7|11
1634508990000|2021-10-17 22:16:30|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|2
1634509000000|2021-10-17 22:16:40|||||||||2
1634509010000|2021-10-17 22:16:50|||||||||36
1634509020000|2021-10-17 22:17:00|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|4
1634509030000|2021-10-17 22:17:10|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|2
1634509040000|2021-10-17 22:17:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|1
1634509050000|2021-10-17 22:17:30|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|10
1634509060000|2021-10-17 22:17:40|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|2
1634509070000|2021-10-17 22:17:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1634509080000|2021-10-17 22:18:00|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1634509090000|2021-10-17 22:18:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|3
1634509100000|2021-10-17 22:18:20|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|9
1634509110000|2021-10-17 22:18:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1634509120000|2021-10-17 22:18:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|11
1634509130000|2021-10-17 22:18:50|||||||||1
1634509140000|2021-10-17 22:19:00|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|1
1634509150000|2021-10-17 22:19:10|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|2
1634509160000|2021-10-17 22:19:20|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|13
1634509170000|2021-10-17 22:19:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|5
1634509180000|2021-10-17 22:19:40|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|7
1634509190000|2021-10-17 22:19:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|2
1634509200000|2021-10-17 22:20:00|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|0
1634509210000|2021-10-17 22:20:10|2269.9|2269.6|2270.6|2270.3|2270.6|2270.3|2269.9|2269.6|2
1634509220000|2021-10-17 22:20:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|7
1634509230000|2021-10-17 22:20:30|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|14
1634509240000|2021-10-17 22:20:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|3
1634509250000|2021-10-17 22:20:50|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|2
1634509260000|2021-10-17 22:21:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|3
1634509270000|2021-10-17 22:21:10|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|1
1634509280000|2021-10-17 22:21:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|2
1634509290000|2021-10-17 22:21:30|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|4
1634509300000|2021-10-17 22:21:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1634509310000|2021-10-17 22:21:50|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|7
1634509320000|2021-10-17 22:22:00|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|1
1634509330000|2021-10-17 22:22:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1634509340000|2021-10-17 22:22:20|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|1
1634509350000|2021-10-17 22:22:30|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|1
1634509360000|2021-10-17 22:22:40|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|8
1634509370000|2021-10-17 22:22:50|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|2
1634509390000|2021-10-17 22:23:10|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269|2268.7|2
1634509400000|2021-10-17 22:23:20|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1634509410000|2021-10-17 22:23:30|2269|2268.7|2268.6|2268.3|2269.1|2268.8|2268.4|2268.1|7
1634509420000|2021-10-17 22:23:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|2
1634509430000|2021-10-17 22:23:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|9
1634509440000|2021-10-17 22:24:00|2268|2267.7|2268.1|2267.8|2268.4|2268.1|2268|2267.7|9
1634509450000|2021-10-17 22:24:10|2268.2|2267.9|2267.6|2267.3|2268.2|2267.9|2267.5|2267.2|12
1634509460000|2021-10-17 22:24:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|4
1634509470000|2021-10-17 22:24:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|5
1634509480000|2021-10-17 22:24:40|||||||||1
1634509490000|2021-10-17 22:24:50|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|17
1634509500000|2021-10-17 22:25:00|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|16
1634509520000|2021-10-17 22:25:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1634509530000|2021-10-17 22:25:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|5
1634509540000|2021-10-17 22:25:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|7
1634509550000|2021-10-17 22:25:50|||||||||1
1634509560000|2021-10-17 22:26:00|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|1
1634509570000|2021-10-17 22:26:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|5
1634509580000|2021-10-17 22:26:20|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.7|2267.4|11
1634509590000|2021-10-17 22:26:30|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|1
1634509600000|2021-10-17 22:26:40|||||||||1
1634509610000|2021-10-17 22:26:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|7
1634509620000|2021-10-17 22:27:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|3
1634509630000|2021-10-17 22:27:10|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|7
1634509640000|2021-10-17 22:27:20|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|3
1634509650000|2021-10-17 22:27:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1634509670000|2021-10-17 22:27:50|||||||||4
1634509680000|2021-10-17 22:28:00|||||||||2
1634509690000|2021-10-17 22:28:10|2267|2266.7|2266.4|2266.1|2267|2266.7|2266.4|2266.1|38
1634509700000|2021-10-17 22:28:20|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|3
1634509710000|2021-10-17 22:28:30|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|3
1634509720000|2021-10-17 22:28:40|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|2
1634509730000|2021-10-17 22:28:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|4
1634509740000|2021-10-17 22:29:00|||||||||2
1634509750000|2021-10-17 22:29:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|5
1634509760000|2021-10-17 22:29:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1634509770000|2021-10-17 22:29:30|2266.7|2266.4|2267.4|2267.1|2267.4|2267.1|2266.7|2266.4|24
1634509780000|2021-10-17 22:29:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|3
1634509790000|2021-10-17 22:29:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|2
1634509800000|2021-10-17 22:30:00|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|0
1634509810000|2021-10-17 22:30:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|2
1634509820000|2021-10-17 22:30:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1634509830000|2021-10-17 22:30:30|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267|2266.7|2
1634509840000|2021-10-17 22:30:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634509850000|2021-10-17 22:30:50|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|2
1634509860000|2021-10-17 22:31:00|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|3
1634509870000|2021-10-17 22:31:10|||||||||1
1634509880000|2021-10-17 22:31:20|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|2
1634509890000|2021-10-17 22:31:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|12
1634509900000|2021-10-17 22:31:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1634509910000|2021-10-17 22:31:50|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267.1|2266.8|10
1634509920000|2021-10-17 22:32:00|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|1
1634509930000|2021-10-17 22:32:10|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.2|2266.9|1
1634509940000|2021-10-17 22:32:20|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|1
1634509950000|2021-10-17 22:32:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1634509960000|2021-10-17 22:32:40|2267.2|2266.9|2266.7|2266.4|2267.3|2267|2266.7|2266.4|6
1634509970000|2021-10-17 22:32:50|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|2
1634509980000|2021-10-17 22:33:00|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|2
1634509990000|2021-10-17 22:33:10|||||||||2
1634510000000|2021-10-17 22:33:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|5
1634510010000|2021-10-17 22:33:30|2266.5|2266.2|2265.1|2264.8|2266.5|2266.2|2264.9|2264.6|37
1634510020000|2021-10-17 22:33:40|2265|2264.7|2265.2|2264.9|2265.5|2265.2|2265|2264.7|5
1634510030000|2021-10-17 22:33:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|1
1634510040000|2021-10-17 22:34:00|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|7
1634510050000|2021-10-17 22:34:10|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|1
1634510060000|2021-10-17 22:34:20|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|1
1634510080000|2021-10-17 22:34:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634510090000|2021-10-17 22:34:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634510100000|2021-10-17 22:35:00|2265.1|2264.8|2265.8|2265.5|2265.9|2265.6|2265|2264.7|11
1634510110000|2021-10-17 22:35:10|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|6
1634510120000|2021-10-17 22:35:20|2265.8|2265.5|2265.3|2265|2265.8|2265.5|2265.3|2265|10
1634510130000|2021-10-17 22:35:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|1
1634510140000|2021-10-17 22:35:40|2265.1|2264.8|2265.3|2265|2265.3|2265|2265|2264.7|8
1634510150000|2021-10-17 22:35:50|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2264.6|2264.3|11
1634510160000|2021-10-17 22:36:00|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|3
1634510170000|2021-10-17 22:36:10|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|1
1634510180000|2021-10-17 22:36:20|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|0
1634510190000|2021-10-17 22:36:30|||||||||2
1634510200000|2021-10-17 22:36:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|2
1634510210000|2021-10-17 22:36:50|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265|2264.7|4
1634510220000|2021-10-17 22:37:00|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|6
1634510230000|2021-10-17 22:37:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634510240000|2021-10-17 22:37:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.8|2264.5|10
1634510250000|2021-10-17 22:37:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|3
1634510260000|2021-10-17 22:37:40|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|6
1634510270000|2021-10-17 22:37:50|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|6
1634510280000|2021-10-17 22:38:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1634510290000|2021-10-17 22:38:10|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.9|2265.6|2
1634510300000|2021-10-17 22:38:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634510310000|2021-10-17 22:38:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|2
1634510320000|2021-10-17 22:38:40|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|5
1634510330000|2021-10-17 22:38:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634510340000|2021-10-17 22:39:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634510350000|2021-10-17 22:39:10|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|12
1634510360000|2021-10-17 22:39:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|3
1634510370000|2021-10-17 22:39:30|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.3|2266|4
1634510380000|2021-10-17 22:39:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1634510390000|2021-10-17 22:39:50|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|5
1634510400000|2021-10-17 22:40:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|1
1634510410000|2021-10-17 22:40:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1634510420000|2021-10-17 22:40:20|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|7
1634510430000|2021-10-17 22:40:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634510440000|2021-10-17 22:40:40|||||||||1
1634510450000|2021-10-17 22:40:50|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|4
1634510460000|2021-10-17 22:41:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|0
1634510470000|2021-10-17 22:41:10|||||||||1
1634510480000|2021-10-17 22:41:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634510490000|2021-10-17 22:41:30|||||||||2
1634510500000|2021-10-17 22:41:40|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|7
1634510510000|2021-10-17 22:41:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634510520000|2021-10-17 22:42:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|5
1634510540000|2021-10-17 22:42:20|||||||||4
1634510550000|2021-10-17 22:42:30|||||||||1
1634510560000|2021-10-17 22:42:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1634510570000|2021-10-17 22:42:50|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|3
1634510580000|2021-10-17 22:43:00|||||||||2
1634510590000|2021-10-17 22:43:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634510600000|2021-10-17 22:43:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1634510610000|2021-10-17 22:43:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|4
1634510620000|2021-10-17 22:43:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|7
1634510630000|2021-10-17 22:43:50|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|12
1634510640000|2021-10-17 22:44:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|3
1634510650000|2021-10-17 22:44:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1634510660000|2021-10-17 22:44:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1634510670000|2021-10-17 22:44:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1634510680000|2021-10-17 22:44:40|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1634510690000|2021-10-17 22:44:50|||||||||1
1634510700000|2021-10-17 22:45:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1634510710000|2021-10-17 22:45:10|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|2
1634510720000|2021-10-17 22:45:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1634510730000|2021-10-17 22:45:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1634510740000|2021-10-17 22:45:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1634510750000|2021-10-17 22:45:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1634510760000|2021-10-17 22:46:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|1
1634510770000|2021-10-17 22:46:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|3
1634510780000|2021-10-17 22:46:20|2266.3|2266|2266|2265.7|2266.3|2266|2265.9|2265.6|1
1634510790000|2021-10-17 22:46:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1634510800000|2021-10-17 22:46:40|||||||||1
1634510810000|2021-10-17 22:46:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634510820000|2021-10-17 22:47:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634510830000|2021-10-17 22:47:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|0
1634510840000|2021-10-17 22:47:20|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1634510850000|2021-10-17 22:47:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1634510860000|2021-10-17 22:47:40|||||||||1
1634510870000|2021-10-17 22:47:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1634510880000|2021-10-17 22:48:00|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|5
1634510890000|2021-10-17 22:48:10|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|2
1634510900000|2021-10-17 22:48:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1634510910000|2021-10-17 22:48:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1634510920000|2021-10-17 22:48:40|||||||||1
1634510930000|2021-10-17 22:48:50|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1634510940000|2021-10-17 22:49:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|2
1634510950000|2021-10-17 22:49:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634510960000|2021-10-17 22:49:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634510970000|2021-10-17 22:49:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1634510980000|2021-10-17 22:49:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|3
1634510990000|2021-10-17 22:49:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|13
1634511000000|2021-10-17 22:50:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|10
1634511010000|2021-10-17 22:50:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|4
1634511020000|2021-10-17 22:50:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1634511030000|2021-10-17 22:50:30|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|2
1634511040000|2021-10-17 22:50:40|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|1
1634511050000|2021-10-17 22:50:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1634511060000|2021-10-17 22:51:00|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.6|2266.3|18
1634511070000|2021-10-17 22:51:10|||||||||32
1634511080000|2021-10-17 22:51:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1634511090000|2021-10-17 22:51:30|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|18
1634511100000|2021-10-17 22:51:40|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|5
1634511110000|2021-10-17 22:51:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|17
1634511120000|2021-10-17 22:52:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|8
1634511130000|2021-10-17 22:52:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|2
1634511150000|2021-10-17 22:52:30|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|4
1634511160000|2021-10-17 22:52:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|3
1634511170000|2021-10-17 22:52:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1634511180000|2021-10-17 22:53:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|7
1634511190000|2021-10-17 22:53:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|8
1634511200000|2021-10-17 22:53:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1634511210000|2021-10-17 22:53:30|||||||||3
1634511220000|2021-10-17 22:53:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|2
1634511230000|2021-10-17 22:53:50|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1634511240000|2021-10-17 22:54:00|||||||||3
1634511250000|2021-10-17 22:54:10|||||||||1
1634511270000|2021-10-17 22:54:30|||||||||1
1634511280000|2021-10-17 22:54:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1634511290000|2021-10-17 22:54:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|23
1634511300000|2021-10-17 22:55:00|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|25
1634511310000|2021-10-17 22:55:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|5
1634511320000|2021-10-17 22:55:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|7
1634511330000|2021-10-17 22:55:30|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|13
1634511340000|2021-10-17 22:55:40|||||||||1
1634511350000|2021-10-17 22:55:50|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|12
1634511360000|2021-10-17 22:56:00|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|13
1634511370000|2021-10-17 22:56:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|4
1634511380000|2021-10-17 22:56:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1634511390000|2021-10-17 22:56:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1634511400000|2021-10-17 22:56:40|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|2
1634511410000|2021-10-17 22:56:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1634511420000|2021-10-17 22:57:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1634511430000|2021-10-17 22:57:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|1
1634511440000|2021-10-17 22:57:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|5
1634511450000|2021-10-17 22:57:30|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|1
1634511460000|2021-10-17 22:57:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1634511470000|2021-10-17 22:57:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|1
1634511480000|2021-10-17 22:58:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|4
1634511490000|2021-10-17 22:58:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1634511500000|2021-10-17 22:58:20|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.9|2267.6|12
1634511510000|2021-10-17 22:58:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|2
1634511520000|2021-10-17 22:58:40|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|5
1634511530000|2021-10-17 22:58:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|5
1634511540000|2021-10-17 22:59:00|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|4
1634511550000|2021-10-17 22:59:10|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|3
1634511560000|2021-10-17 22:59:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|2
1634511570000|2021-10-17 22:59:30|||||||||3
1634511580000|2021-10-17 22:59:40|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|4
1634511590000|2021-10-17 22:59:50|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|4
1634511600000|2021-10-17 23:00:00|2268|2267.7|2266.9|2266.6|2268|2267.7|2266.9|2266.6|11
1634511610000|2021-10-17 23:00:10|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634511620000|2021-10-17 23:00:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1634511630000|2021-10-17 23:00:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|6
1634511640000|2021-10-17 23:00:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1634511650000|2021-10-17 23:00:50|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|8
1634511660000|2021-10-17 23:01:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|12
1634511670000|2021-10-17 23:01:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1634511680000|2021-10-17 23:01:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|0
1634511690000|2021-10-17 23:01:30|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|0
1634511700000|2021-10-17 23:01:40|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|1
1634511710000|2021-10-17 23:01:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634511730000|2021-10-17 23:02:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1634511740000|2021-10-17 23:02:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634511750000|2021-10-17 23:02:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634511760000|2021-10-17 23:02:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634511770000|2021-10-17 23:02:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1634511780000|2021-10-17 23:03:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634511790000|2021-10-17 23:03:10|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.7|2265.4|10
1634511800000|2021-10-17 23:03:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634511820000|2021-10-17 23:03:40|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|4
1634511840000|2021-10-17 23:04:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1634511850000|2021-10-17 23:04:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|2
1634511860000|2021-10-17 23:04:20|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|1
1634511870000|2021-10-17 23:04:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634511880000|2021-10-17 23:04:40|2265.7|2265.4|2265.9|2265.6|2266|2265.7|2265.7|2265.4|0
1634511890000|2021-10-17 23:04:50|2266|2265.7|2266.2|2265.9|2266.3|2266|2266|2265.7|1
1634511900000|2021-10-17 23:05:00|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|1
1634511910000|2021-10-17 23:05:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1634511920000|2021-10-17 23:05:20|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|0
1634511930000|2021-10-17 23:05:30|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|1
1634511940000|2021-10-17 23:05:40|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|7
1634511950000|2021-10-17 23:05:50|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.8|2266.5|0
1634511960000|2021-10-17 23:06:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1634511970000|2021-10-17 23:06:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1634511980000|2021-10-17 23:06:20|2267.2|2266.9|2267.7|2267.4|2267.8|2267.5|2267.2|2266.9|9
1634511990000|2021-10-17 23:06:30|2267.6|2267.3|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|0
1634512010000|2021-10-17 23:06:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|1
1634512020000|2021-10-17 23:07:00|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|2
1634512030000|2021-10-17 23:07:10|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|4
1634512040000|2021-10-17 23:07:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|2
1634512050000|2021-10-17 23:07:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1634512060000|2021-10-17 23:07:40|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|4
1634512070000|2021-10-17 23:07:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1634512080000|2021-10-17 23:08:00|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|2
1634512090000|2021-10-17 23:08:10|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1634512100000|2021-10-17 23:08:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|2
1634512110000|2021-10-17 23:08:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|1
1634512120000|2021-10-17 23:08:40|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|1
1634512130000|2021-10-17 23:08:50|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1634512140000|2021-10-17 23:09:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|1
1634512150000|2021-10-17 23:09:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1634512160000|2021-10-17 23:09:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|0
1634512170000|2021-10-17 23:09:30|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|1
1634512180000|2021-10-17 23:09:40|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|1
1634512190000|2021-10-17 23:09:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1634512200000|2021-10-17 23:10:00|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|5
1634512210000|2021-10-17 23:10:10|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|2
1634512220000|2021-10-17 23:10:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|2
1634512230000|2021-10-17 23:10:30|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|1
1634512240000|2021-10-17 23:10:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1634512250000|2021-10-17 23:10:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1634512260000|2021-10-17 23:11:00|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|0
1634512270000|2021-10-17 23:11:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1634512290000|2021-10-17 23:11:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1634512300000|2021-10-17 23:11:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1634512310000|2021-10-17 23:11:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|1
1634512320000|2021-10-17 23:12:00|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1634512330000|2021-10-17 23:12:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1634512340000|2021-10-17 23:12:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|1
1634512350000|2021-10-17 23:12:30|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|1
1634512360000|2021-10-17 23:12:40|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|0
1634512370000|2021-10-17 23:12:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1634512380000|2021-10-17 23:13:00|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.3|2267|2
1634512390000|2021-10-17 23:13:10|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|0
1634512400000|2021-10-17 23:13:20|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.3|2267|1
1634512410000|2021-10-17 23:13:30|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|8
1634512420000|2021-10-17 23:13:40|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2267|2266.7|45
1634512430000|2021-10-17 23:13:50|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|22
1634512440000|2021-10-17 23:14:00|2267.1|2266.8|2267.5|2267.2|2267.6|2267.3|2267.1|2266.8|15
1634512450000|2021-10-17 23:14:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1634512460000|2021-10-17 23:14:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1634512470000|2021-10-17 23:14:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1634512480000|2021-10-17 23:14:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1634512490000|2021-10-17 23:14:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1634512500000|2021-10-17 23:15:00|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|1
1634512510000|2021-10-17 23:15:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634512520000|2021-10-17 23:15:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1634512530000|2021-10-17 23:15:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1634512540000|2021-10-17 23:15:40|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|4
1634512550000|2021-10-17 23:15:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1634512560000|2021-10-17 23:16:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1634512570000|2021-10-17 23:16:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|1
1634512580000|2021-10-17 23:16:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1634512590000|2021-10-17 23:16:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634512610000|2021-10-17 23:16:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1634512620000|2021-10-17 23:17:00|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|5
1634512640000|2021-10-17 23:17:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634512660000|2021-10-17 23:17:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1634512670000|2021-10-17 23:17:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1634512680000|2021-10-17 23:18:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|5
1634512690000|2021-10-17 23:18:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1634512700000|2021-10-17 23:18:20|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|1
1634512710000|2021-10-17 23:18:30|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|1
1634512720000|2021-10-17 23:18:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|1
1634512730000|2021-10-17 23:18:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1634512740000|2021-10-17 23:19:00|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|4
1634512750000|2021-10-17 23:19:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634512760000|2021-10-17 23:19:20|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|27
1634512770000|2021-10-17 23:19:30|2266.3|2266|2265.5|2265.2|2266.3|2266|2265.5|2265.2|38
1634512780000|2021-10-17 23:19:40|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|25
1634512790000|2021-10-17 23:19:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634512800000|2021-10-17 23:20:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1634512810000|2021-10-17 23:20:10|2265.9|2265.6|2265.4|2265.1|2266|2265.7|2265.4|2265.1|1
1634512820000|2021-10-17 23:20:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1634512830000|2021-10-17 23:20:30|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|14
1634512840000|2021-10-17 23:20:40|||||||||1
1634512850000|2021-10-17 23:20:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|13
1634512860000|2021-10-17 23:21:00|2265.4|2265.1|2265.7|2265.4|2265.8|2265.5|2265.4|2265.1|24
1634512870000|2021-10-17 23:21:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|1
1634512880000|2021-10-17 23:21:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634512890000|2021-10-17 23:21:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1634512900000|2021-10-17 23:21:40|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|5
1634512910000|2021-10-17 23:21:50|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|1
1634512920000|2021-10-17 23:22:00|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|12
1634512930000|2021-10-17 23:22:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|3
1634512940000|2021-10-17 23:22:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1634512950000|2021-10-17 23:22:30|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|6
1634512960000|2021-10-17 23:22:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|19
1634512970000|2021-10-17 23:22:50|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|11
1634512980000|2021-10-17 23:23:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|3
1634512990000|2021-10-17 23:23:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1634513000000|2021-10-17 23:23:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.3|2265|2
1634513010000|2021-10-17 23:23:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|3
1634513020000|2021-10-17 23:23:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1634513040000|2021-10-17 23:24:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1634513050000|2021-10-17 23:24:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|3
1634513060000|2021-10-17 23:24:20|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|1
1634513070000|2021-10-17 23:24:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634513080000|2021-10-17 23:24:40|||||||||1
1634513090000|2021-10-17 23:24:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|6
1634513100000|2021-10-17 23:25:00|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|3
1634513120000|2021-10-17 23:25:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|1
1634513130000|2021-10-17 23:25:30|2265.5|2265.2|2265.1|2264.8|2265.6|2265.3|2265.1|2264.8|4
1634513140000|2021-10-17 23:25:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|27
1634513150000|2021-10-17 23:25:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|18
1634513160000|2021-10-17 23:26:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|42
1634513170000|2021-10-17 23:26:10|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.3|2264|37
1634513180000|2021-10-17 23:26:20|2264.4|2264.1|2265|2264.7|2265|2264.7|2264.4|2264.1|11
1634513190000|2021-10-17 23:26:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|10
1634513200000|2021-10-17 23:26:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634513210000|2021-10-17 23:26:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|6
1634513220000|2021-10-17 23:27:00|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1634513230000|2021-10-17 23:27:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|1
1634513250000|2021-10-17 23:27:30|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|2
1634513260000|2021-10-17 23:27:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634513270000|2021-10-17 23:27:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634513280000|2021-10-17 23:28:00|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|4
1634513290000|2021-10-17 23:28:10|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.7|2264.4|0
1634513300000|2021-10-17 23:28:20|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1634513310000|2021-10-17 23:28:30|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2263.7|2263.4|36
1634513320000|2021-10-17 23:28:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|1
1634513330000|2021-10-17 23:28:50|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|2
1634513340000|2021-10-17 23:29:00|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|7
1634513350000|2021-10-17 23:29:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634513360000|2021-10-17 23:29:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1634513370000|2021-10-17 23:29:30|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|4
1634513380000|2021-10-17 23:29:40|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|1
1634513390000|2021-10-17 23:29:50|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|2
1634513400000|2021-10-17 23:30:00|2265.5|2265.2|2265.2|2264.9|2265.7|2265.4|2265.1|2264.8|7
1634513410000|2021-10-17 23:30:10|2265.1|2264.8|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|3
1634513420000|2021-10-17 23:30:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.3|2264|1
1634513430000|2021-10-17 23:30:30|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|2
1634513440000|2021-10-17 23:30:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634513450000|2021-10-17 23:30:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|1
1634513460000|2021-10-17 23:31:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|1
1634513470000|2021-10-17 23:31:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634513480000|2021-10-17 23:31:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|1
1634513490000|2021-10-17 23:31:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1634513500000|2021-10-17 23:31:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1634513510000|2021-10-17 23:31:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1634513520000|2021-10-17 23:32:00|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|2
1634513530000|2021-10-17 23:32:10|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|4
1634513540000|2021-10-17 23:32:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1634513550000|2021-10-17 23:32:30|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|16
1634513560000|2021-10-17 23:32:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|1
1634513570000|2021-10-17 23:32:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|1
1634513580000|2021-10-17 23:33:00|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1634513590000|2021-10-17 23:33:10|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|2
1634513600000|2021-10-17 23:33:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634513610000|2021-10-17 23:33:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1634513620000|2021-10-17 23:33:40|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2263.9|2263.6|0
1634513630000|2021-10-17 23:33:50|2264.1|2263.8|2264.3|2264|2264.3|2264|2263.5|2263.2|9
1634513640000|2021-10-17 23:34:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|3
1634513650000|2021-10-17 23:34:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1634513660000|2021-10-17 23:34:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634513670000|2021-10-17 23:34:30|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|1
1634513680000|2021-10-17 23:34:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634513690000|2021-10-17 23:34:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1634513700000|2021-10-17 23:35:00|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1634513710000|2021-10-17 23:35:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634513720000|2021-10-17 23:35:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|1
1634513730000|2021-10-17 23:35:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634513740000|2021-10-17 23:35:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634513760000|2021-10-17 23:36:00|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|1
1634513770000|2021-10-17 23:36:10|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|0
1634513780000|2021-10-17 23:36:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1634513790000|2021-10-17 23:36:30|2264|2263.7|2264.2|2263.9|2264.3|2264|2264|2263.7|2
1634513800000|2021-10-17 23:36:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634513810000|2021-10-17 23:36:50|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|0
1634513820000|2021-10-17 23:37:00|||||||||1
1634513830000|2021-10-17 23:37:10|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|0
1634513840000|2021-10-17 23:37:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|1
1634513850000|2021-10-17 23:37:30|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|4
1634513860000|2021-10-17 23:37:40|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1634513870000|2021-10-17 23:37:50|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|0
1634513880000|2021-10-17 23:38:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1634513890000|2021-10-17 23:38:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1634513900000|2021-10-17 23:38:20|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|2
1634513910000|2021-10-17 23:38:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|2
1634513920000|2021-10-17 23:38:40|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1634513930000|2021-10-17 23:38:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|3
1634513940000|2021-10-17 23:39:00|2263.8|2263.5|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|20
1634513950000|2021-10-17 23:39:10|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2263|2262.7|69
1634513960000|2021-10-17 23:39:20|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|18
1634513970000|2021-10-17 23:39:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1634513980000|2021-10-17 23:39:40|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|8
1634513990000|2021-10-17 23:39:50|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|3
1634514000000|2021-10-17 23:40:00|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1634514010000|2021-10-17 23:40:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|3
1634514020000|2021-10-17 23:40:20|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.3|2263|15
1634514030000|2021-10-17 23:40:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|1
1634514040000|2021-10-17 23:40:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.2|2262.9|3
1634514050000|2021-10-17 23:40:50|2263.4|2263.1|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|16
1634514060000|2021-10-17 23:41:00|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.1|2262.8|31
1634514070000|2021-10-17 23:41:10|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263|2262.7|12
1634514080000|2021-10-17 23:41:20|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|1
1634514090000|2021-10-17 23:41:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1634514100000|2021-10-17 23:41:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|0
1634514110000|2021-10-17 23:41:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|2
1634514120000|2021-10-17 23:42:00|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2262.9|2262.6|3
1634514130000|2021-10-17 23:42:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263|2262.7|2
1634514140000|2021-10-17 23:42:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|1
1634514150000|2021-10-17 23:42:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|8
1634514160000|2021-10-17 23:42:40|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|4
1634514170000|2021-10-17 23:42:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1634514180000|2021-10-17 23:43:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|4
1634514190000|2021-10-17 23:43:10|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|1
1634514200000|2021-10-17 23:43:20|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|2
1634514210000|2021-10-17 23:43:30|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|2
1634514220000|2021-10-17 23:43:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.2|2262.9|6
1634514230000|2021-10-17 23:43:50|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|2
1634514240000|2021-10-17 23:44:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1634514250000|2021-10-17 23:44:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|0
1634514260000|2021-10-17 23:44:20|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.8|2263.5|12
1634514270000|2021-10-17 23:44:30|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|4
1634514280000|2021-10-17 23:44:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1634514290000|2021-10-17 23:44:50|2264.2|2263.9|2263.9|2263.6|2264.3|2264|2263.9|2263.6|10
1634514300000|2021-10-17 23:45:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1634514310000|2021-10-17 23:45:10|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|4
1634514320000|2021-10-17 23:45:20|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1634514330000|2021-10-17 23:45:30|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.8|2262.5|4
1634514340000|2021-10-17 23:45:40|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|1
1634514350000|2021-10-17 23:45:50|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|6
1634514360000|2021-10-17 23:46:00|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|2
1634514370000|2021-10-17 23:46:10|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|3
1634514380000|2021-10-17 23:46:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|0
1634514390000|2021-10-17 23:46:30|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.3|2263|3
1634514400000|2021-10-17 23:46:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1634514410000|2021-10-17 23:46:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|3
1634514420000|2021-10-17 23:47:00|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|2
1634514430000|2021-10-17 23:47:10|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.4|2262.1|4
1634514440000|2021-10-17 23:47:20|2262.6|2262.3|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|1
1634514450000|2021-10-17 23:47:30|2262.5|2262.2|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|9
1634514460000|2021-10-17 23:47:40|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|0
1634514470000|2021-10-17 23:47:50|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1634514480000|2021-10-17 23:48:00|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.3|2262|7
1634514490000|2021-10-17 23:48:10|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.1|2261.8|7
1634514500000|2021-10-17 23:48:20|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|2
1634514510000|2021-10-17 23:48:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.8|2261.5|21
1634514520000|2021-10-17 23:48:40|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.9|2261.6|3
1634514530000|2021-10-17 23:48:50|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1634514540000|2021-10-17 23:49:00|2262.4|2262.1|2262|2261.7|2262.5|2262.2|2262|2261.7|25
1634514550000|2021-10-17 23:49:10|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|5
1634514560000|2021-10-17 23:49:20|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261|2260.7|87
1634514570000|2021-10-17 23:49:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1634514580000|2021-10-17 23:49:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|7
1634514590000|2021-10-17 23:49:50|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|3
1634514600000|2021-10-17 23:50:00|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|1
1634514610000|2021-10-17 23:50:10|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|0
1634514620000|2021-10-17 23:50:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1634514630000|2021-10-17 23:50:30|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1634514640000|2021-10-17 23:50:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1634514650000|2021-10-17 23:50:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1634514660000|2021-10-17 23:51:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1634514670000|2021-10-17 23:51:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1634514680000|2021-10-17 23:51:20|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|2
1634514690000|2021-10-17 23:51:30|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|2
1634514700000|2021-10-17 23:51:40|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|6
1634514710000|2021-10-17 23:51:50|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|1
1634514720000|2021-10-17 23:52:00|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|1
1634514730000|2021-10-17 23:52:10|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1634514740000|2021-10-17 23:52:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1634514750000|2021-10-17 23:52:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1634514760000|2021-10-17 23:52:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1634514770000|2021-10-17 23:52:50|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|9
1634514780000|2021-10-17 23:53:00|2262.9|2262.6|2262.3|2262|2262.9|2262.6|2262.3|2262|23
1634514790000|2021-10-17 23:53:10|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1634514800000|2021-10-17 23:53:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1634514810000|2021-10-17 23:53:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1634514820000|2021-10-17 23:53:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.3|2262|3
1634514830000|2021-10-17 23:53:50|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|1
1634514840000|2021-10-17 23:54:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1634514850000|2021-10-17 23:54:10|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|6
1634514860000|2021-10-17 23:54:20|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262|2261.7|0
1634514870000|2021-10-17 23:54:30|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|0
1634514880000|2021-10-17 23:54:40|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1634514890000|2021-10-17 23:54:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1634514900000|2021-10-17 23:55:00|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1634514910000|2021-10-17 23:55:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1634514920000|2021-10-17 23:55:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1634514930000|2021-10-17 23:55:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1634514940000|2021-10-17 23:55:40|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|3
1634514950000|2021-10-17 23:55:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1634514960000|2021-10-17 23:56:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1634514970000|2021-10-17 23:56:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1634514980000|2021-10-17 23:56:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1634514990000|2021-10-17 23:56:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1634515000000|2021-10-17 23:56:40|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1634515010000|2021-10-17 23:56:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|6
1634515020000|2021-10-17 23:57:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1634515030000|2021-10-17 23:57:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|5
1634515040000|2021-10-17 23:57:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|0
1634515050000|2021-10-17 23:57:30|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1634515060000|2021-10-17 23:57:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|0
1634515070000|2021-10-17 23:57:50|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|1
1634515080000|2021-10-17 23:58:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1634515090000|2021-10-17 23:58:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|2
1634515110000|2021-10-17 23:58:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1634515120000|2021-10-17 23:58:40|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1634515130000|2021-10-17 23:58:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1634515140000|2021-10-17 23:59:00|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|4
1634515150000|2021-10-17 23:59:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1634515160000|2021-10-17 23:59:20|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|1
1634515170000|2021-10-17 23:59:30|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1634515180000|2021-10-17 23:59:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1634515190000|2021-10-17 23:59:50|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.2|2261.9|7
1634515200000|2021-10-18 00:00:00|2262.6|2262.3|2262.3|2262|2262.7|2262.4|2262.2|2261.9|11
1634515210000|2021-10-18 00:00:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|7
1634515220000|2021-10-18 00:00:20|2262|2261.7|2262.2|2261.9|2262.3|2262|2261.9|2261.6|3
1634515230000|2021-10-18 00:00:30|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|1
1634515240000|2021-10-18 00:00:40|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|4
1634515250000|2021-10-18 00:00:50|2262.3|2262|2262|2261.7|2262.3|2262|2261.9|2261.6|9
1634515260000|2021-10-18 00:01:00|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.6|2261.3|14
1634515270000|2021-10-18 00:01:10|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|13
1634515280000|2021-10-18 00:01:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|6
1634515290000|2021-10-18 00:01:30|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.3|2261|5
1634515300000|2021-10-18 00:01:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|7
1634515310000|2021-10-18 00:01:50|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|5
1634515320000|2021-10-18 00:02:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261|2260.7|4
1634515330000|2021-10-18 00:02:10|2261.2|2260.9|2261.4|2261.1|2261.6|2261.3|2261.1|2260.8|7
1634515340000|2021-10-18 00:02:20|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1634515350000|2021-10-18 00:02:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1634515360000|2021-10-18 00:02:40|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|4
1634515370000|2021-10-18 00:02:50|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|1
1634515380000|2021-10-18 00:03:00|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|6
1634515390000|2021-10-18 00:03:10|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|10
1634515400000|2021-10-18 00:03:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|1
1634515410000|2021-10-18 00:03:30|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|1
1634515420000|2021-10-18 00:03:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|0
1634515430000|2021-10-18 00:03:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1634515440000|2021-10-18 00:04:00|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|5
1634515450000|2021-10-18 00:04:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1634515460000|2021-10-18 00:04:20|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|3
1634515470000|2021-10-18 00:04:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|2
1634515480000|2021-10-18 00:04:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|5
1634515490000|2021-10-18 00:04:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.7|2261.4|9
1634515500000|2021-10-18 00:05:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262|2261.7|31
1634515510000|2021-10-18 00:05:10|2262.2|2261.9|2262.2|2261.9|2262.4|2262.1|2261.8|2261.5|39
1634515520000|2021-10-18 00:05:20|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|2
1634515530000|2021-10-18 00:05:30|2262.1|2261.8|2261.5|2261.2|2262.1|2261.8|2261.5|2261.2|11
1634515540000|2021-10-18 00:05:40|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|7
1634515550000|2021-10-18 00:05:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2260.8|2260.5|21
1634515560000|2021-10-18 00:06:00|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1634515570000|2021-10-18 00:06:10|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.3|2261|1
1634515580000|2021-10-18 00:06:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1634515590000|2021-10-18 00:06:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|1
1634515600000|2021-10-18 00:06:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|0
1634515610000|2021-10-18 00:06:50|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|0
1634515620000|2021-10-18 00:07:00|2262|2261.7|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|3
1634515630000|2021-10-18 00:07:10|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|0
1634515640000|2021-10-18 00:07:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|1
1634515650000|2021-10-18 00:07:30|2261.8|2261.5|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|0
1634515660000|2021-10-18 00:07:40|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|1
1634515670000|2021-10-18 00:07:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1634515680000|2021-10-18 00:08:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1634515690000|2021-10-18 00:08:10|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|1
1634515700000|2021-10-18 00:08:20|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|1
1634515710000|2021-10-18 00:08:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|1
1634515720000|2021-10-18 00:08:40|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|1
1634515730000|2021-10-18 00:08:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1634515740000|2021-10-18 00:09:00|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|10
1634515750000|2021-10-18 00:09:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|2
1634515760000|2021-10-18 00:09:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1634515770000|2021-10-18 00:09:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|3
1634515780000|2021-10-18 00:09:40|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.3|2262|0
1634515790000|2021-10-18 00:09:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1634515800000|2021-10-18 00:10:00|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|2
1634515810000|2021-10-18 00:10:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|4
1634515820000|2021-10-18 00:10:20|2262|2261.7|2262.3|2262|2262.4|2262.1|2262|2261.7|4
1634515830000|2021-10-18 00:10:30|2262.2|2261.9|2261.9|2261.6|2262.3|2262|2261.9|2261.6|9
1634515840000|2021-10-18 00:10:40|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|6
1634515850000|2021-10-18 00:10:50|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|2
1634515860000|2021-10-18 00:11:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|6
1634515870000|2021-10-18 00:11:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1634515880000|2021-10-18 00:11:20|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|4
1634515890000|2021-10-18 00:11:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|4
1634515900000|2021-10-18 00:11:40|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|3
1634515910000|2021-10-18 00:11:50|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1634515920000|2021-10-18 00:12:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1634515930000|2021-10-18 00:12:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|2
1634515940000|2021-10-18 00:12:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1634515950000|2021-10-18 00:12:30|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|0
1634515960000|2021-10-18 00:12:40|2261.5|2261.2|2261.7|2261.4|2261.9|2261.6|2261.5|2261.2|3
1634515970000|2021-10-18 00:12:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|1
1634515980000|2021-10-18 00:13:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1634515990000|2021-10-18 00:13:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1634516000000|2021-10-18 00:13:20|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|0
1634516010000|2021-10-18 00:13:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1634516020000|2021-10-18 00:13:40|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|1
1634516030000|2021-10-18 00:13:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1634516040000|2021-10-18 00:14:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1634516050000|2021-10-18 00:14:10|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|2
1634516060000|2021-10-18 00:14:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1634516070000|2021-10-18 00:14:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1634516080000|2021-10-18 00:14:40|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1634516090000|2021-10-18 00:14:50|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|1
1634516100000|2021-10-18 00:15:00|2262.1|2261.8|2262.2|2261.9|2262.5|2262.2|2261.9|2261.6|53
1634516110000|2021-10-18 00:15:10|2262.1|2261.8|2262|2261.7|2262.4|2262.1|2261.7|2261.4|43
1634516120000|2021-10-18 00:15:20|2261.9|2261.6|2261.6|2261.3|2262|2261.7|2261.5|2261.2|2
1634516130000|2021-10-18 00:15:30|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|4
1634516140000|2021-10-18 00:15:40|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.6|2261.3|0
1634516150000|2021-10-18 00:15:50|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|0
1634516160000|2021-10-18 00:16:00|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|0
1634516170000|2021-10-18 00:16:10|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|3
1634516180000|2021-10-18 00:16:20|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|0
1634516190000|2021-10-18 00:16:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|0
1634516200000|2021-10-18 00:16:40|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|2
1634516210000|2021-10-18 00:16:50|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|1
1634516220000|2021-10-18 00:17:00|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.9|2261.6|0
1634516230000|2021-10-18 00:17:10|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2262|2261.7|1
1634516240000|2021-10-18 00:17:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1634516250000|2021-10-18 00:17:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1634516260000|2021-10-18 00:17:40|2262.3|2262|2262|2261.7|2262.4|2262.1|2262|2261.7|1
1634516270000|2021-10-18 00:17:50|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1634516280000|2021-10-18 00:18:00|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|0
1634516290000|2021-10-18 00:18:10|||||||||3
1634516300000|2021-10-18 00:18:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1634516310000|2021-10-18 00:18:30|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1634516320000|2021-10-18 00:18:40|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|0
1634516330000|2021-10-18 00:18:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1634516340000|2021-10-18 00:19:00|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|0
1634516350000|2021-10-18 00:19:10|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|2
1634516360000|2021-10-18 00:19:20|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2262.1|2261.8|0
1634516370000|2021-10-18 00:19:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1634516380000|2021-10-18 00:19:40|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|2
1634516390000|2021-10-18 00:19:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|5
1634516400000|2021-10-18 00:20:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|4
1634516410000|2021-10-18 00:20:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|2
1634516420000|2021-10-18 00:20:20|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|0
1634516430000|2021-10-18 00:20:30|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|0
1634516440000|2021-10-18 00:20:40|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|7
1634516450000|2021-10-18 00:20:50|||||||||2
1634516460000|2021-10-18 00:21:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|14
1634516470000|2021-10-18 00:21:10|2263.1|2262.8|2263.6|2263.3|2263.7|2263.4|2263.1|2262.8|25
1634516480000|2021-10-18 00:21:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|12
1634516490000|2021-10-18 00:21:30|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|4
1634516500000|2021-10-18 00:21:40|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|9
1634516510000|2021-10-18 00:21:50|2264|2263.7|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|18
1634516520000|2021-10-18 00:22:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|11
1634516530000|2021-10-18 00:22:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|1
1634516540000|2021-10-18 00:22:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|8
1634516550000|2021-10-18 00:22:30|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|3
1634516560000|2021-10-18 00:22:40|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|3
1634516570000|2021-10-18 00:22:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|1
1634516580000|2021-10-18 00:23:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634516590000|2021-10-18 00:23:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|6
1634516600000|2021-10-18 00:23:20|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|18
1634516610000|2021-10-18 00:23:30|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|7
1634516620000|2021-10-18 00:23:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|4
1634516630000|2021-10-18 00:23:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1634516640000|2021-10-18 00:24:00|2264.1|2263.8|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|6
1634516650000|2021-10-18 00:24:10|2263.7|2263.4|2263.9|2263.6|2264|2263.7|2263.6|2263.3|1
1634516660000|2021-10-18 00:24:20|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|1
1634516670000|2021-10-18 00:24:30|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.6|2263.3|5
1634516680000|2021-10-18 00:24:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|1
1634516690000|2021-10-18 00:24:50|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|3
1634516700000|2021-10-18 00:25:00|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|3
1634516710000|2021-10-18 00:25:10|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|1
1634516720000|2021-10-18 00:25:20|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|1
1634516730000|2021-10-18 00:25:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634516740000|2021-10-18 00:25:40|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|0
1634516750000|2021-10-18 00:25:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|1
1634516760000|2021-10-18 00:26:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1634516770000|2021-10-18 00:26:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|0
1634516780000|2021-10-18 00:26:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|1
1634516790000|2021-10-18 00:26:30|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|5
1634516800000|2021-10-18 00:26:40|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|2
1634516810000|2021-10-18 00:26:50|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1634516820000|2021-10-18 00:27:00|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|5
1634516840000|2021-10-18 00:27:20|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|1
1634516850000|2021-10-18 00:27:30|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.3|2263|1
1634516860000|2021-10-18 00:27:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1634516870000|2021-10-18 00:27:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1634516880000|2021-10-18 00:28:00|2263.3|2263|2263|2262.7|2263.3|2263|2262.8|2262.5|10
1634516890000|2021-10-18 00:28:10|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|1
1634516900000|2021-10-18 00:28:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1634516910000|2021-10-18 00:28:30|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|1
1634516920000|2021-10-18 00:28:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1634516930000|2021-10-18 00:28:50|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|0
1634516940000|2021-10-18 00:29:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|0
1634516950000|2021-10-18 00:29:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1634516960000|2021-10-18 00:29:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|1
1634516970000|2021-10-18 00:29:30|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|0
1634516980000|2021-10-18 00:29:40|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1634516990000|2021-10-18 00:29:50|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1634517000000|2021-10-18 00:30:00|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.8|2262.5|1
1634517010000|2021-10-18 00:30:10|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.8|2262.5|1
1634517020000|2021-10-18 00:30:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1634517030000|2021-10-18 00:30:30|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|0
1634517040000|2021-10-18 00:30:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1634517050000|2021-10-18 00:30:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|1
1634517060000|2021-10-18 00:31:00|2263|2262.7|2263.5|2263.2|2263.6|2263.3|2263|2262.7|2
1634517070000|2021-10-18 00:31:10|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.3|2263|0
1634517080000|2021-10-18 00:31:20|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1634517090000|2021-10-18 00:31:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1634517100000|2021-10-18 00:31:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1634517110000|2021-10-18 00:31:50|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1634517120000|2021-10-18 00:32:00|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|1
1634517130000|2021-10-18 00:32:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|5
1634517140000|2021-10-18 00:32:20|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|0
1634517160000|2021-10-18 00:32:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|3
1634517170000|2021-10-18 00:32:50|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264|2263.7|10
1634517180000|2021-10-18 00:33:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|4
1634517190000|2021-10-18 00:33:10|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|5
1634517200000|2021-10-18 00:33:20|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|5
1634517210000|2021-10-18 00:33:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|1
1634517220000|2021-10-18 00:33:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634517230000|2021-10-18 00:33:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1634517240000|2021-10-18 00:34:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1634517250000|2021-10-18 00:34:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1634517260000|2021-10-18 00:34:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1634517270000|2021-10-18 00:34:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1634517280000|2021-10-18 00:34:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1634517290000|2021-10-18 00:34:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|7
1634517300000|2021-10-18 00:35:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1634517310000|2021-10-18 00:35:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|4
1634517320000|2021-10-18 00:35:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1634517330000|2021-10-18 00:35:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|3
1634517340000|2021-10-18 00:35:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|1
1634517350000|2021-10-18 00:35:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1634517360000|2021-10-18 00:36:00|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1634517370000|2021-10-18 00:36:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|2
1634517380000|2021-10-18 00:36:20|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|5
1634517390000|2021-10-18 00:36:30|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|1
1634517400000|2021-10-18 00:36:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1634517410000|2021-10-18 00:36:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634517420000|2021-10-18 00:37:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634517430000|2021-10-18 00:37:10|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|1
1634517440000|2021-10-18 00:37:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634517450000|2021-10-18 00:37:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634517460000|2021-10-18 00:37:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1634517470000|2021-10-18 00:37:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634517480000|2021-10-18 00:38:00|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|3
1634517490000|2021-10-18 00:38:10|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|3
1634517500000|2021-10-18 00:38:20|2265.1|2264.8|2264.9|2264.6|2265.4|2265.1|2264.9|2264.6|64
1634517510000|2021-10-18 00:38:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634517520000|2021-10-18 00:38:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|3
1634517540000|2021-10-18 00:39:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|3
1634517550000|2021-10-18 00:39:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1634517560000|2021-10-18 00:39:20|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|22
1634517570000|2021-10-18 00:39:30|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|9
1634517580000|2021-10-18 00:39:40|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.3|2265|5
1634517590000|2021-10-18 00:39:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.3|2265|10
1634517600000|2021-10-18 00:40:00|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|2
1634517610000|2021-10-18 00:40:10|2265.6|2265.3|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|1
1634517620000|2021-10-18 00:40:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634517630000|2021-10-18 00:40:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|2
1634517640000|2021-10-18 00:40:40|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|3
1634517660000|2021-10-18 00:41:00|||||||||1
1634517670000|2021-10-18 00:41:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|3
1634517680000|2021-10-18 00:41:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634517690000|2021-10-18 00:41:30|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|2
1634517700000|2021-10-18 00:41:40|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|3
1634517720000|2021-10-18 00:42:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|3
1634517730000|2021-10-18 00:42:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|3
1634517740000|2021-10-18 00:42:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|4
1634517750000|2021-10-18 00:42:30|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|5
1634517760000|2021-10-18 00:42:40|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|7
1634517770000|2021-10-18 00:42:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1634517780000|2021-10-18 00:43:00|2265.7|2265.4|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|25
1634517790000|2021-10-18 00:43:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1634517800000|2021-10-18 00:43:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|5
1634517810000|2021-10-18 00:43:30|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634517820000|2021-10-18 00:43:40|2266.2|2265.9|2266.7|2266.4|2266.8|2266.5|2266.2|2265.9|32
1634517830000|2021-10-18 00:43:50|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|11
1634517840000|2021-10-18 00:44:00|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.3|2266|19
1634517850000|2021-10-18 00:44:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|1
1634517860000|2021-10-18 00:44:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1634517870000|2021-10-18 00:44:30|||||||||4
1634517880000|2021-10-18 00:44:40|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|2
1634517890000|2021-10-18 00:44:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1634517900000|2021-10-18 00:45:00|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1634517910000|2021-10-18 00:45:10|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|5
1634517920000|2021-10-18 00:45:20|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|6
1634517930000|2021-10-18 00:45:30|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2265.5|2265.2|4
1634517940000|2021-10-18 00:45:40|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.3|2265|8
1634517950000|2021-10-18 00:45:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634517960000|2021-10-18 00:46:00|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2265|2264.7|8
1634517970000|2021-10-18 00:46:10|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|2
1634517980000|2021-10-18 00:46:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|1
1634517990000|2021-10-18 00:46:30|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|2
1634518000000|2021-10-18 00:46:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|2
1634518010000|2021-10-18 00:46:50|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|0
1634518020000|2021-10-18 00:47:00|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|1
1634518030000|2021-10-18 00:47:10|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|4
1634518040000|2021-10-18 00:47:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1634518050000|2021-10-18 00:47:30|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1634518060000|2021-10-18 00:47:40|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|1
1634518070000|2021-10-18 00:47:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|4
1634518080000|2021-10-18 00:48:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265|2264.7|6
1634518090000|2021-10-18 00:48:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634518100000|2021-10-18 00:48:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|2
1634518110000|2021-10-18 00:48:30|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|2
1634518120000|2021-10-18 00:48:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634518130000|2021-10-18 00:48:50|2265|2264.7|2265.1|2264.8|2265.3|2265|2265|2264.7|2
1634518140000|2021-10-18 00:49:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|1
1634518150000|2021-10-18 00:49:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634518160000|2021-10-18 00:49:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1634518170000|2021-10-18 00:49:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|3
1634518180000|2021-10-18 00:49:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|0
1634518190000|2021-10-18 00:49:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634518200000|2021-10-18 00:50:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634518220000|2021-10-18 00:50:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|4
1634518250000|2021-10-18 00:50:50|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|6
1634518260000|2021-10-18 00:51:00|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|5
1634518270000|2021-10-18 00:51:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1634518280000|2021-10-18 00:51:20|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|15
1634518290000|2021-10-18 00:51:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|0
1634518300000|2021-10-18 00:51:40|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1634518310000|2021-10-18 00:51:50|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|5
1634518320000|2021-10-18 00:52:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.9|2265.6|10
1634518330000|2021-10-18 00:52:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|3
1634518340000|2021-10-18 00:52:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|5
1634518350000|2021-10-18 00:52:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634518360000|2021-10-18 00:52:40|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|3
1634518370000|2021-10-18 00:52:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1634518380000|2021-10-18 00:53:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|3
1634518390000|2021-10-18 00:53:10|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.1|2265.8|9
1634518400000|2021-10-18 00:53:20|2266.2|2265.9|2266.6|2266.3|2266.7|2266.4|2266.2|2265.9|5
1634518410000|2021-10-18 00:53:30|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.5|2266.2|5
1634518420000|2021-10-18 00:53:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|7
1634518430000|2021-10-18 00:53:50|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.8|2266.5|9
1634518440000|2021-10-18 00:54:00|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|5
1634518450000|2021-10-18 00:54:10|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|6
1634518460000|2021-10-18 00:54:20|2267|2266.7|2267.8|2267.5|2267.9|2267.6|2266.9|2266.6|28
1634518470000|2021-10-18 00:54:30|2267.7|2267.4|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|2
1634518480000|2021-10-18 00:54:40|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|20
1634518490000|2021-10-18 00:54:50|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.5|2267.2|9
1634518500000|2021-10-18 00:55:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.3|2267|8
1634518510000|2021-10-18 00:55:10|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|2
1634518520000|2021-10-18 00:55:20|2267.3|2267|2267.3|2267|2267.3|2267|2267|2266.7|1
1634518530000|2021-10-18 00:55:30|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|1
1634518540000|2021-10-18 00:55:40|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634518550000|2021-10-18 00:55:50|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|3
1634518560000|2021-10-18 00:56:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1634518570000|2021-10-18 00:56:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|0
1634518580000|2021-10-18 00:56:20|2266.8|2266.5|2266.5|2266.2|2266.9|2266.6|2266.4|2266.1|0
1634518590000|2021-10-18 00:56:30|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634518600000|2021-10-18 00:56:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.1|2265.8|0
1634518610000|2021-10-18 00:56:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634518620000|2021-10-18 00:57:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|3
1634518630000|2021-10-18 00:57:10|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|0
1634518640000|2021-10-18 00:57:20|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.3|2266|1
1634518650000|2021-10-18 00:57:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1634518660000|2021-10-18 00:57:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1634518670000|2021-10-18 00:57:50|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2265.9|2265.6|3
1634518680000|2021-10-18 00:58:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1634518690000|2021-10-18 00:58:10|2266|2265.7|2265.2|2264.9|2266|2265.7|2265.2|2264.9|40
1634518700000|2021-10-18 00:58:20|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|2
1634518710000|2021-10-18 00:58:30|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|1
1634518720000|2021-10-18 00:58:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|0
1634518730000|2021-10-18 00:58:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|3
1634518740000|2021-10-18 00:59:00|2265.2|2264.9|2265|2264.7|2265.3|2265|2265|2264.7|1
1634518750000|2021-10-18 00:59:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1634518770000|2021-10-18 00:59:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1634518780000|2021-10-18 00:59:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634518790000|2021-10-18 00:59:50|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|9
1634518800000|2021-10-18 01:00:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265|2264.7|3
1634518810000|2021-10-18 01:00:10|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|3
1634518820000|2021-10-18 01:00:20|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|1
1634518830000|2021-10-18 01:00:30|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.7|2264.4|3
1634518840000|2021-10-18 01:00:40|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|2
1634518850000|2021-10-18 01:00:50|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|1
1634518860000|2021-10-18 01:01:00|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|0
1634518870000|2021-10-18 01:01:10|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|1
1634518880000|2021-10-18 01:01:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1634518890000|2021-10-18 01:01:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634518900000|2021-10-18 01:01:40|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|3
1634518910000|2021-10-18 01:01:50|2265|2264.7|2264.2|2263.9|2265.1|2264.8|2264.1|2263.8|19
1634518920000|2021-10-18 01:02:00|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|7
1634518930000|2021-10-18 01:02:10|2263.8|2263.5|2264.4|2264.1|2264.4|2264.1|2263.7|2263.4|9
1634518940000|2021-10-18 01:02:20|2264.3|2264|2263.9|2263.6|2264.4|2264.1|2263.9|2263.6|1
1634518950000|2021-10-18 01:02:30|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|1
1634518960000|2021-10-18 01:02:40|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2264|2263.7|4
1634518970000|2021-10-18 01:02:50|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|1
1634518980000|2021-10-18 01:03:00|2264|2263.7|2264.2|2263.9|2264.3|2264|2264|2263.7|3
1634518990000|2021-10-18 01:03:10|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|4
1634519000000|2021-10-18 01:03:20|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|3
1634519010000|2021-10-18 01:03:30|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|0
1634519020000|2021-10-18 01:03:40|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|5
1634519030000|2021-10-18 01:03:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|1
1634519040000|2021-10-18 01:04:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|0
1634519050000|2021-10-18 01:04:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1634519060000|2021-10-18 01:04:20|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|1
1634519070000|2021-10-18 01:04:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634519080000|2021-10-18 01:04:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1634519090000|2021-10-18 01:04:50|2264.9|2264.6|2265.5|2265.2|2265.6|2265.3|2264.9|2264.6|2
1634519100000|2021-10-18 01:05:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|2
1634519110000|2021-10-18 01:05:10|2265.4|2265.1|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|3
1634519120000|2021-10-18 01:05:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1634519130000|2021-10-18 01:05:30|2264.9|2264.6|2265|2264.7|2265.2|2264.9|2264.8|2264.5|1
1634519140000|2021-10-18 01:05:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.8|2264.5|2
1634519150000|2021-10-18 01:05:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|3
1634519160000|2021-10-18 01:06:00|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|1
1634519170000|2021-10-18 01:06:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|3
1634519180000|2021-10-18 01:06:20|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|1
1634519190000|2021-10-18 01:06:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|3
1634519200000|2021-10-18 01:06:40|2265.6|2265.3|2266.6|2266.3|2266.6|2266.3|2265.6|2265.3|21
1634519210000|2021-10-18 01:06:50|2266.9|2266.6|2266.7|2266.4|2267|2266.7|2266.6|2266.3|7
1634519220000|2021-10-18 01:07:00|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|1
1634519230000|2021-10-18 01:07:10|2266.4|2266.1|2266.7|2266.4|2266.9|2266.6|2266.4|2266.1|0
1634519240000|2021-10-18 01:07:20|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|0
1634519250000|2021-10-18 01:07:30|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|2
1634519260000|2021-10-18 01:07:40|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|0
1634519270000|2021-10-18 01:07:50|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|1
1634519280000|2021-10-18 01:08:00|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|2
1634519290000|2021-10-18 01:08:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634519300000|2021-10-18 01:08:20|2266.4|2266.1|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|2
1634519310000|2021-10-18 01:08:30|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.3|2266|0
1634519320000|2021-10-18 01:08:40|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|3
1634519330000|2021-10-18 01:08:50|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|0
1634519340000|2021-10-18 01:09:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|1
1634519350000|2021-10-18 01:09:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1634519360000|2021-10-18 01:09:20|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|0
1634519370000|2021-10-18 01:09:30|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1634519380000|2021-10-18 01:09:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634519390000|2021-10-18 01:09:50|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|0
1634519400000|2021-10-18 01:10:00|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|2
1634519410000|2021-10-18 01:10:10|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266|2265.7|5
1634519420000|2021-10-18 01:10:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1634519430000|2021-10-18 01:10:30|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|3
1634519440000|2021-10-18 01:10:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|1
1634519450000|2021-10-18 01:10:50|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|2
1634519460000|2021-10-18 01:11:00|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.7|2265.4|0
1634519470000|2021-10-18 01:11:10|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|1
1634519480000|2021-10-18 01:11:20|2265.1|2264.8|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|1
1634519490000|2021-10-18 01:11:30|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|1
1634519500000|2021-10-18 01:11:40|2265.3|2265|2265|2264.7|2265.4|2265.1|2265|2264.7|5
1634519510000|2021-10-18 01:11:50|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|3
1634519520000|2021-10-18 01:12:00|2264.9|2264.6|2264.1|2263.8|2264.9|2264.6|2264|2263.7|29
1634519530000|2021-10-18 01:12:10|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|0
1634519540000|2021-10-18 01:12:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|2
1634519550000|2021-10-18 01:12:30|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|2
1634519560000|2021-10-18 01:12:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634519570000|2021-10-18 01:12:50|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|2
1634519580000|2021-10-18 01:13:00|2264.5|2264.2|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|0
1634519590000|2021-10-18 01:13:10|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|1
1634519600000|2021-10-18 01:13:20|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1634519610000|2021-10-18 01:13:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.3|2264|2
1634519620000|2021-10-18 01:13:40|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|0
1634519630000|2021-10-18 01:13:50|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1634519640000|2021-10-18 01:14:00|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.8|2264.5|0
1634519650000|2021-10-18 01:14:10|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|4
1634519660000|2021-10-18 01:14:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|4
1634519670000|2021-10-18 01:14:30|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|2
1634519680000|2021-10-18 01:14:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|0
1634519690000|2021-10-18 01:14:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.8|2264.5|2
1634519700000|2021-10-18 01:15:00|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.4|2264.1|0
1634519710000|2021-10-18 01:15:10|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.5|2264.2|2
1634519720000|2021-10-18 01:15:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1634519730000|2021-10-18 01:15:30|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|0
1634519740000|2021-10-18 01:15:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|1
1634519750000|2021-10-18 01:15:50|2265|2264.7|2265.5|2265.2|2265.6|2265.3|2265|2264.7|0
1634519760000|2021-10-18 01:16:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.3|2265|0
1634519770000|2021-10-18 01:16:10|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|0
1634519780000|2021-10-18 01:16:20|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|0
1634519790000|2021-10-18 01:16:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1634519800000|2021-10-18 01:16:40|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|5
1634519810000|2021-10-18 01:16:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1634519820000|2021-10-18 01:17:00|2265.4|2265.1|2265.6|2265.3|2265.9|2265.6|2265.4|2265.1|4
1634519830000|2021-10-18 01:17:10|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|3
1634519840000|2021-10-18 01:17:20|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|1
1634519850000|2021-10-18 01:17:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|0
1634519860000|2021-10-18 01:17:40|2265.9|2265.6|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|1
1634519870000|2021-10-18 01:17:50|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|3
1634519880000|2021-10-18 01:18:00|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.4|2265.1|4
1634519890000|2021-10-18 01:18:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|0
1634519900000|2021-10-18 01:18:20|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634519910000|2021-10-18 01:18:30|2265.9|2265.6|2265.2|2264.9|2265.9|2265.6|2265.2|2264.9|2
1634519920000|2021-10-18 01:18:40|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2265|2264.7|0
1634519930000|2021-10-18 01:18:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634519940000|2021-10-18 01:19:00|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|0
1634519950000|2021-10-18 01:19:10|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.3|2265|2
1634519960000|2021-10-18 01:19:20|2265.6|2265.3|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|2
1634519970000|2021-10-18 01:19:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634519980000|2021-10-18 01:19:40|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|2
1634519990000|2021-10-18 01:19:50|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|2
1634520000000|2021-10-18 01:20:00|2265.4|2265.1|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|4
1634520010000|2021-10-18 01:20:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|0
1634520020000|2021-10-18 01:20:20|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|9
1634520030000|2021-10-18 01:20:30|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|0
1634520040000|2021-10-18 01:20:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|3
1634520050000|2021-10-18 01:20:50|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|6
1634520060000|2021-10-18 01:21:00|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|4
1634520070000|2021-10-18 01:21:10|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|2
1634520080000|2021-10-18 01:21:20|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266.1|2265.8|0
1634520090000|2021-10-18 01:21:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|0
1634520100000|2021-10-18 01:21:40|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.8|2265.5|0
1634520110000|2021-10-18 01:21:50|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|1
1634520120000|2021-10-18 01:22:00|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|0
1634520130000|2021-10-18 01:22:10|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|5
1634520140000|2021-10-18 01:22:20|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|2
1634520150000|2021-10-18 01:22:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|6
1634520160000|2021-10-18 01:22:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.8|2265.5|0
1634520170000|2021-10-18 01:22:50|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.7|2265.4|2
1634520180000|2021-10-18 01:23:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1634520190000|2021-10-18 01:23:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634520200000|2021-10-18 01:23:20|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|1
1634520210000|2021-10-18 01:23:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634520220000|2021-10-18 01:23:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1634520230000|2021-10-18 01:23:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634520240000|2021-10-18 01:24:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634520250000|2021-10-18 01:24:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|1
1634520260000|2021-10-18 01:24:20|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|1
1634520270000|2021-10-18 01:24:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|4
1634520280000|2021-10-18 01:24:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|0
1634520290000|2021-10-18 01:24:50|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|0
1634520300000|2021-10-18 01:25:00|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|2
1634520310000|2021-10-18 01:25:10|2265.8|2265.5|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|6
1634520320000|2021-10-18 01:25:20|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|5
1634520330000|2021-10-18 01:25:30|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265.1|2264.8|5
1634520340000|2021-10-18 01:25:40|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|0
1634520350000|2021-10-18 01:25:50|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.3|2265|2
1634520360000|2021-10-18 01:26:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1634520370000|2021-10-18 01:26:10|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|1
1634520380000|2021-10-18 01:26:20|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|1
1634520390000|2021-10-18 01:26:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|4
1634520400000|2021-10-18 01:26:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634520410000|2021-10-18 01:26:50|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|3
1634520420000|2021-10-18 01:27:00|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|0
1634520430000|2021-10-18 01:27:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1634520440000|2021-10-18 01:27:20|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|2
1634520450000|2021-10-18 01:27:30|2265.6|2265.3|2265.1|2264.8|2265.6|2265.3|2265.1|2264.8|4
1634520460000|2021-10-18 01:27:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|3
1634520470000|2021-10-18 01:27:50|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|0
1634520480000|2021-10-18 01:28:00|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.3|2265|2
1634520490000|2021-10-18 01:28:10|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|1
1634520500000|2021-10-18 01:28:20|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|3
1634520510000|2021-10-18 01:28:30|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|1
1634520520000|2021-10-18 01:28:40|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|3
1634520530000|2021-10-18 01:28:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|3
1634520540000|2021-10-18 01:29:00|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|1
1634520550000|2021-10-18 01:29:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634520560000|2021-10-18 01:29:20|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|0
1634520570000|2021-10-18 01:29:30|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.3|2265|4
1634520580000|2021-10-18 01:29:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|4
1634520590000|2021-10-18 01:29:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|0
1634520600000|2021-10-18 01:30:00|2265.1|2264.8|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|2
1634520610000|2021-10-18 01:30:10|2265.2|2264.9|2264.5|2264.2|2265.2|2264.9|2264.4|2264.1|17
1634520620000|2021-10-18 01:30:20|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|1
1634520630000|2021-10-18 01:30:30|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2263.9|2263.6|12
1634520640000|2021-10-18 01:30:40|2264.1|2263.8|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|3
1634520650000|2021-10-18 01:30:50|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|4
1634520660000|2021-10-18 01:31:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1634520670000|2021-10-18 01:31:10|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.3|2264|3
1634520680000|2021-10-18 01:31:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|1
1634520690000|2021-10-18 01:31:30|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|0
1634520700000|2021-10-18 01:31:40|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|4
1634520710000|2021-10-18 01:31:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|6
1634520720000|2021-10-18 01:32:00|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|4
1634520730000|2021-10-18 01:32:10|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|2
1634520740000|2021-10-18 01:32:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634520750000|2021-10-18 01:32:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|1
1634520760000|2021-10-18 01:32:40|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|4
1634520770000|2021-10-18 01:32:50|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.7|2264.4|4
1634520780000|2021-10-18 01:33:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|1
1634520790000|2021-10-18 01:33:10|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634520800000|2021-10-18 01:33:20|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.9|2264.6|1
1634520810000|2021-10-18 01:33:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|5
1634520820000|2021-10-18 01:33:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|1
1634520830000|2021-10-18 01:33:50|2264.7|2264.4|2265.1|2264.8|2265.2|2264.9|2264.7|2264.4|2
1634520840000|2021-10-18 01:34:00|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.6|2264.3|1
1634520850000|2021-10-18 01:34:10|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|1
1634520860000|2021-10-18 01:34:20|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|1
1634520870000|2021-10-18 01:34:30|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|0
1634520880000|2021-10-18 01:34:40|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.9|2264.6|0
1634520890000|2021-10-18 01:34:50|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|1
1634520900000|2021-10-18 01:35:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|1
1634520910000|2021-10-18 01:35:10|2264.7|2264.4|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|0
1634520920000|2021-10-18 01:35:20|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|12
1634520930000|2021-10-18 01:35:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|1
1634520940000|2021-10-18 01:35:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|3
1634520950000|2021-10-18 01:35:50|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|6
1634520960000|2021-10-18 01:36:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|5
1634520970000|2021-10-18 01:36:10|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.3|2264|0
1634520980000|2021-10-18 01:36:20|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|6
1634520990000|2021-10-18 01:36:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|2
1634521000000|2021-10-18 01:36:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1634521010000|2021-10-18 01:36:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|3
1634521020000|2021-10-18 01:37:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|6
1634521030000|2021-10-18 01:37:10|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|2
1634521040000|2021-10-18 01:37:20|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.3|2264|4
1634521050000|2021-10-18 01:37:30|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|2
1634521060000|2021-10-18 01:37:40|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.3|2264|1
1634521070000|2021-10-18 01:37:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1634521080000|2021-10-18 01:38:00|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.7|2264.4|6
1634521090000|2021-10-18 01:38:10|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1634521100000|2021-10-18 01:38:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|0
1634521110000|2021-10-18 01:38:30|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|4
1634521120000|2021-10-18 01:38:40|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1634521130000|2021-10-18 01:38:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|0
1634521140000|2021-10-18 01:39:00|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1634521150000|2021-10-18 01:39:10|2264.8|2264.5|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|1
1634521160000|2021-10-18 01:39:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|3
1634521170000|2021-10-18 01:39:30|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|4
1634521180000|2021-10-18 01:39:40|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|1
1634521190000|2021-10-18 01:39:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|5
1634521200000|2021-10-18 01:40:00|2264.1|2263.8|2264.1|2263.8|2264.6|2264.3|2264|2263.7|8
1634521210000|2021-10-18 01:40:10|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1634521220000|2021-10-18 01:40:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264|2263.7|7
1634521230000|2021-10-18 01:40:30|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1634521240000|2021-10-18 01:40:40|2264.5|2264.2|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|1
1634521250000|2021-10-18 01:40:50|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|2
1634521260000|2021-10-18 01:41:00|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|4
1634521270000|2021-10-18 01:41:10|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|0
1634521280000|2021-10-18 01:41:20|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|0
1634521290000|2021-10-18 01:41:30|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|0
1634521300000|2021-10-18 01:41:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|11
1634521310000|2021-10-18 01:41:50|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.7|2264.4|9
1634521320000|2021-10-18 01:42:00|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634521330000|2021-10-18 01:42:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|2
1634521340000|2021-10-18 01:42:20|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.7|2264.4|1
1634521350000|2021-10-18 01:42:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634521360000|2021-10-18 01:42:40|2265|2264.7|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|3
1634521370000|2021-10-18 01:42:50|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|0
1634521380000|2021-10-18 01:43:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634521390000|2021-10-18 01:43:10|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|0
1634521400000|2021-10-18 01:43:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634521410000|2021-10-18 01:43:30|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|1
1634521420000|2021-10-18 01:43:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|1
1634521430000|2021-10-18 01:43:50|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.2|2263.9|23
1634521440000|2021-10-18 01:44:00|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|12
1634521450000|2021-10-18 01:44:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|4
1634521460000|2021-10-18 01:44:20|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|23
1634521470000|2021-10-18 01:44:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1634521480000|2021-10-18 01:44:40|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.8|2263.5|1
1634521490000|2021-10-18 01:44:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1634521500000|2021-10-18 01:45:00|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|2
1634521510000|2021-10-18 01:45:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|5
1634521520000|2021-10-18 01:45:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1634521530000|2021-10-18 01:45:30|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|1
1634521540000|2021-10-18 01:45:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|4
1634521550000|2021-10-18 01:45:50|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|4
1634521560000|2021-10-18 01:46:00|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2263.3|2263|7
1634521570000|2021-10-18 01:46:10|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2262.9|2262.6|20
1634521580000|2021-10-18 01:46:20|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|11
1634521590000|2021-10-18 01:46:30|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|9
1634521600000|2021-10-18 01:46:40|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|5
1634521610000|2021-10-18 01:46:50|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|5
1634521620000|2021-10-18 01:47:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|1
1634521630000|2021-10-18 01:47:10|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.1|2262.8|0
1634521640000|2021-10-18 01:47:20|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|0
1634521650000|2021-10-18 01:47:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|1
1634521660000|2021-10-18 01:47:40|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|1
1634521670000|2021-10-18 01:47:50|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1634521680000|2021-10-18 01:48:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1634521690000|2021-10-18 01:48:10|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1634521700000|2021-10-18 01:48:20|2263.4|2263.1|2263.7|2263.4|2263.8|2263.5|2263.4|2263.1|1
1634521710000|2021-10-18 01:48:30|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|6
1634521720000|2021-10-18 01:48:40|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|0
1634521730000|2021-10-18 01:48:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1634521740000|2021-10-18 01:49:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634521750000|2021-10-18 01:49:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|7
1634521760000|2021-10-18 01:49:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634521770000|2021-10-18 01:49:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|4
1634521780000|2021-10-18 01:49:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|3
1634521790000|2021-10-18 01:49:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|2
1634521800000|2021-10-18 01:50:00|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|2
1634521810000|2021-10-18 01:50:10|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|1
1634521820000|2021-10-18 01:50:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1634521830000|2021-10-18 01:50:30|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1634521840000|2021-10-18 01:50:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634521850000|2021-10-18 01:50:50|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.7|2264.4|0
1634521870000|2021-10-18 01:51:10|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|2
1634521880000|2021-10-18 01:51:20|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|4
1634521890000|2021-10-18 01:51:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1634521900000|2021-10-18 01:51:40|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|3
1634521910000|2021-10-18 01:51:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|5
1634521920000|2021-10-18 01:52:00|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.3|2265|1
1634521930000|2021-10-18 01:52:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|1
1634521940000|2021-10-18 01:52:20|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1634521950000|2021-10-18 01:52:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634521960000|2021-10-18 01:52:40|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|1
1634521970000|2021-10-18 01:52:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634521980000|2021-10-18 01:53:00|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|1
1634521990000|2021-10-18 01:53:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1634522000000|2021-10-18 01:53:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634522010000|2021-10-18 01:53:30|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|3
1634522020000|2021-10-18 01:53:40|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.7|2265.4|3
1634522030000|2021-10-18 01:53:50|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|1
1634522040000|2021-10-18 01:54:00|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|3
1634522050000|2021-10-18 01:54:10|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1634522060000|2021-10-18 01:54:20|2265.2|2264.9|2265|2264.7|2265.3|2265|2265|2264.7|1
1634522070000|2021-10-18 01:54:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634522080000|2021-10-18 01:54:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634522090000|2021-10-18 01:54:50|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|4
1634522100000|2021-10-18 01:55:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634522110000|2021-10-18 01:55:10|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|0
1634522120000|2021-10-18 01:55:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|0
1634522130000|2021-10-18 01:55:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1634522140000|2021-10-18 01:55:40|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634522150000|2021-10-18 01:55:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1634522160000|2021-10-18 01:56:00|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|18
1634522170000|2021-10-18 01:56:10|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.3|2266|3
1634522180000|2021-10-18 01:56:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634522190000|2021-10-18 01:56:30|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|8
1634522200000|2021-10-18 01:56:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|0
1634522210000|2021-10-18 01:56:50|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|1
1634522220000|2021-10-18 01:57:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1634522230000|2021-10-18 01:57:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1634522240000|2021-10-18 01:57:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634522270000|2021-10-18 01:57:50|||||||||1
1634522280000|2021-10-18 01:58:00|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|10
1634522290000|2021-10-18 01:58:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634522300000|2021-10-18 01:58:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|1
1634522310000|2021-10-18 01:58:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|0
1634522320000|2021-10-18 01:58:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634522330000|2021-10-18 01:58:50|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|1
1634522340000|2021-10-18 01:59:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1634522350000|2021-10-18 01:59:10|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|3
1634522360000|2021-10-18 01:59:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634522370000|2021-10-18 01:59:30|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|1
1634522380000|2021-10-18 01:59:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634522390000|2021-10-18 01:59:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634522400000|2021-10-18 02:00:00|2266.6|2266.3|2265.9|2265.6|2266.6|2266.3|2265.9|2265.6|10
1634522410000|2021-10-18 02:00:10|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|7
1634522420000|2021-10-18 02:00:20|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.7|2265.4|1
1634522430000|2021-10-18 02:00:30|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634522440000|2021-10-18 02:00:40|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|0
1634522450000|2021-10-18 02:00:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|1
1634522460000|2021-10-18 02:01:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|0
1634522470000|2021-10-18 02:01:10|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|0
1634522480000|2021-10-18 02:01:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|0
1634522490000|2021-10-18 02:01:30|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|0
1634522500000|2021-10-18 02:01:40|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|0
1634522510000|2021-10-18 02:01:50|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.8|2265.5|2
1634522520000|2021-10-18 02:02:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|3
1634522530000|2021-10-18 02:02:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634522540000|2021-10-18 02:02:20|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|1
1634522550000|2021-10-18 02:02:30|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1634522560000|2021-10-18 02:02:40|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1634522570000|2021-10-18 02:02:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|1
1634522580000|2021-10-18 02:03:00|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|3
1634522590000|2021-10-18 02:03:10|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|1
1634522600000|2021-10-18 02:03:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266|2265.7|2
1634522610000|2021-10-18 02:03:30|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|1
1634522620000|2021-10-18 02:03:40|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634522630000|2021-10-18 02:03:50|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|3
1634522640000|2021-10-18 02:04:00|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2265.9|2265.6|5
1634522650000|2021-10-18 02:04:10|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|2
1634522660000|2021-10-18 02:04:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|0
1634522670000|2021-10-18 02:04:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|0
1634522680000|2021-10-18 02:04:40|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634522690000|2021-10-18 02:04:50|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|2
1634522700000|2021-10-18 02:05:00|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.5|2266.2|5
1634522710000|2021-10-18 02:05:10|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|5
1634522720000|2021-10-18 02:05:20|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.6|2266.3|4
1634522730000|2021-10-18 02:05:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|3
1634522740000|2021-10-18 02:05:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634522750000|2021-10-18 02:05:50|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|5
1634522760000|2021-10-18 02:06:00|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|0
1634522770000|2021-10-18 02:06:10|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|8
1634522780000|2021-10-18 02:06:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|4
1634522790000|2021-10-18 02:06:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634522800000|2021-10-18 02:06:40|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|5
1634522810000|2021-10-18 02:06:50|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|0
1634522820000|2021-10-18 02:07:00|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|1
1634522830000|2021-10-18 02:07:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|0
1634522840000|2021-10-18 02:07:20|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|0
1634522850000|2021-10-18 02:07:30|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|3
1634522860000|2021-10-18 02:07:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|1
1634522870000|2021-10-18 02:07:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1634522880000|2021-10-18 02:08:00|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|2
1634522890000|2021-10-18 02:08:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634522900000|2021-10-18 02:08:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634522910000|2021-10-18 02:08:30|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.3|2266|5
1634522920000|2021-10-18 02:08:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|0
1634522930000|2021-10-18 02:08:50|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.8|2266.5|8
1634522940000|2021-10-18 02:09:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|2
1634522950000|2021-10-18 02:09:10|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|1
1634522960000|2021-10-18 02:09:20|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|0
1634522970000|2021-10-18 02:09:30|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|0
1634522980000|2021-10-18 02:09:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1634522990000|2021-10-18 02:09:50|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|2
1634523000000|2021-10-18 02:10:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|1
1634523010000|2021-10-18 02:10:10|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|1
1634523020000|2021-10-18 02:10:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1634523030000|2021-10-18 02:10:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1634523040000|2021-10-18 02:10:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634523050000|2021-10-18 02:10:50|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634523060000|2021-10-18 02:11:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1634523070000|2021-10-18 02:11:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|3
1634523080000|2021-10-18 02:11:20|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|0
1634523090000|2021-10-18 02:11:30|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|3
1634523100000|2021-10-18 02:11:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634523110000|2021-10-18 02:11:50|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|3
1634523120000|2021-10-18 02:12:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267|2266.7|2
1634523130000|2021-10-18 02:12:10|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|4
1634523140000|2021-10-18 02:12:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1634523150000|2021-10-18 02:12:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1634523160000|2021-10-18 02:12:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1634523170000|2021-10-18 02:12:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1634523180000|2021-10-18 02:13:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.9|2266.6|4
1634523200000|2021-10-18 02:13:20|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|4
1634523210000|2021-10-18 02:13:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634523220000|2021-10-18 02:13:40|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|4
1634523230000|2021-10-18 02:13:50|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1634523240000|2021-10-18 02:14:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634523250000|2021-10-18 02:14:10|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|4
1634523260000|2021-10-18 02:14:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|2
1634523270000|2021-10-18 02:14:30|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634523280000|2021-10-18 02:14:40|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|2
1634523290000|2021-10-18 02:14:50|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|2
1634523300000|2021-10-18 02:15:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|3
1634523310000|2021-10-18 02:15:10|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|4
1634523320000|2021-10-18 02:15:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|2
1634523330000|2021-10-18 02:15:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1634523340000|2021-10-18 02:15:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1634523350000|2021-10-18 02:15:50|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|4
1634523360000|2021-10-18 02:16:00|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|2
1634523370000|2021-10-18 02:16:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634523380000|2021-10-18 02:16:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|4
1634523390000|2021-10-18 02:16:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|4
1634523400000|2021-10-18 02:16:40|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|6
1634523410000|2021-10-18 02:16:50|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|5
1634523420000|2021-10-18 02:17:00|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.3|2266|0
1634523430000|2021-10-18 02:17:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634523440000|2021-10-18 02:17:20|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|0
1634523450000|2021-10-18 02:17:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634523460000|2021-10-18 02:17:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634523470000|2021-10-18 02:17:50|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|0
1634523480000|2021-10-18 02:18:00|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|1
1634523490000|2021-10-18 02:18:10|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|4
1634523500000|2021-10-18 02:18:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|0
1634523510000|2021-10-18 02:18:30|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|0
1634523520000|2021-10-18 02:18:40|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|0
1634523530000|2021-10-18 02:18:50|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|1
1634523540000|2021-10-18 02:19:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634523550000|2021-10-18 02:19:10|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|1
1634523560000|2021-10-18 02:19:20|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.9|2265.6|0
1634523570000|2021-10-18 02:19:30|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|1
1634523580000|2021-10-18 02:19:40|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|2
1634523590000|2021-10-18 02:19:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|1
1634523600000|2021-10-18 02:20:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|0
1634523610000|2021-10-18 02:20:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634523620000|2021-10-18 02:20:20|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|1
1634523630000|2021-10-18 02:20:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634523640000|2021-10-18 02:20:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634523650000|2021-10-18 02:20:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|4
1634523660000|2021-10-18 02:21:00|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|3
1634523670000|2021-10-18 02:21:10|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1634523690000|2021-10-18 02:21:30|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|2
1634523700000|2021-10-18 02:21:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1634523710000|2021-10-18 02:21:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634523720000|2021-10-18 02:22:00|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634523730000|2021-10-18 02:22:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|3
1634523740000|2021-10-18 02:22:20|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|3
1634523750000|2021-10-18 02:22:30|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634523760000|2021-10-18 02:22:40|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|0
1634523770000|2021-10-18 02:22:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634523790000|2021-10-18 02:23:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1634523800000|2021-10-18 02:23:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1634523810000|2021-10-18 02:23:30|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634523820000|2021-10-18 02:23:40|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634523830000|2021-10-18 02:23:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1634523850000|2021-10-18 02:24:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1634523860000|2021-10-18 02:24:20|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1634523870000|2021-10-18 02:24:30|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|1
1634523880000|2021-10-18 02:24:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634523890000|2021-10-18 02:24:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1634523900000|2021-10-18 02:25:00|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|0
1634523930000|2021-10-18 02:25:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|1
1634523940000|2021-10-18 02:25:40|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|0
1634523950000|2021-10-18 02:25:50|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|3
1634523960000|2021-10-18 02:26:00|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|3
1634523970000|2021-10-18 02:26:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1634524000000|2021-10-18 02:26:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1634524010000|2021-10-18 02:26:50|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1634524020000|2021-10-18 02:27:00|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|3
1634524030000|2021-10-18 02:27:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1634524040000|2021-10-18 02:27:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634524060000|2021-10-18 02:27:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1634524070000|2021-10-18 02:27:50|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|5
1634524080000|2021-10-18 02:28:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|3
1634524090000|2021-10-18 02:28:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|3
1634524100000|2021-10-18 02:28:20|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|2
1634524110000|2021-10-18 02:28:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634524120000|2021-10-18 02:28:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634524130000|2021-10-18 02:28:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634524140000|2021-10-18 02:29:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634524160000|2021-10-18 02:29:20|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1634524170000|2021-10-18 02:29:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634524180000|2021-10-18 02:29:40|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|7
1634524190000|2021-10-18 02:29:50|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|12
1634524200000|2021-10-18 02:30:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634524210000|2021-10-18 02:30:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|1
1634524220000|2021-10-18 02:30:20|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|3
1634524230000|2021-10-18 02:30:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1634524240000|2021-10-18 02:30:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|1
1634524250000|2021-10-18 02:30:50|||||||||1
1634524260000|2021-10-18 02:31:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|1
1634524270000|2021-10-18 02:31:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1634524300000|2021-10-18 02:31:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|1
1634524310000|2021-10-18 02:31:50|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|4
1634524320000|2021-10-18 02:32:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|0
1634524330000|2021-10-18 02:32:10|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|4
1634524340000|2021-10-18 02:32:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|3
1634524350000|2021-10-18 02:32:30|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|5
1634524360000|2021-10-18 02:32:40|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|3
1634524370000|2021-10-18 02:32:50|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634524380000|2021-10-18 02:33:00|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|0
1634524390000|2021-10-18 02:33:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1634524400000|2021-10-18 02:33:20|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634524420000|2021-10-18 02:33:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|0
1634524430000|2021-10-18 02:33:50|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634524440000|2021-10-18 02:34:00|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|2
1634524450000|2021-10-18 02:34:10|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|2
1634524460000|2021-10-18 02:34:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634524470000|2021-10-18 02:34:30|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|0
1634524490000|2021-10-18 02:34:50|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|3
1634524500000|2021-10-18 02:35:00|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|1
1634524510000|2021-10-18 02:35:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|3
1634524520000|2021-10-18 02:35:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|1
1634524530000|2021-10-18 02:35:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634524540000|2021-10-18 02:35:40|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634524550000|2021-10-18 02:35:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1634524560000|2021-10-18 02:36:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634524570000|2021-10-18 02:36:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|0
1634524580000|2021-10-18 02:36:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634524590000|2021-10-18 02:36:30|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634524600000|2021-10-18 02:36:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1634524610000|2021-10-18 02:36:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|0
1634524620000|2021-10-18 02:37:00|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|5
1634524630000|2021-10-18 02:37:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|1
1634524640000|2021-10-18 02:37:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634524650000|2021-10-18 02:37:30|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634524660000|2021-10-18 02:37:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634524670000|2021-10-18 02:37:50|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|1
1634524680000|2021-10-18 02:38:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1634524690000|2021-10-18 02:38:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634524700000|2021-10-18 02:38:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634524710000|2021-10-18 02:38:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634524720000|2021-10-18 02:38:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1634524730000|2021-10-18 02:38:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634524740000|2021-10-18 02:39:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634524750000|2021-10-18 02:39:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634524760000|2021-10-18 02:39:20|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|1
1634524770000|2021-10-18 02:39:30|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|0
1634524780000|2021-10-18 02:39:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634524790000|2021-10-18 02:39:50|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|0
1634524800000|2021-10-18 02:40:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634524810000|2021-10-18 02:40:10|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|0
1634524820000|2021-10-18 02:40:20|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634524830000|2021-10-18 02:40:30|||||||||1
1634524840000|2021-10-18 02:40:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1634524850000|2021-10-18 02:40:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634524860000|2021-10-18 02:41:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634524870000|2021-10-18 02:41:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634524880000|2021-10-18 02:41:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|2
1634524890000|2021-10-18 02:41:30|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634524900000|2021-10-18 02:41:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634524910000|2021-10-18 02:41:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634524920000|2021-10-18 02:42:00|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634524930000|2021-10-18 02:42:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634524940000|2021-10-18 02:42:20|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|1
1634524950000|2021-10-18 02:42:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634524960000|2021-10-18 02:42:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634524970000|2021-10-18 02:42:50|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634524980000|2021-10-18 02:43:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634524990000|2021-10-18 02:43:10|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634525000000|2021-10-18 02:43:20|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634525040000|2021-10-18 02:44:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634525050000|2021-10-18 02:44:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634525080000|2021-10-18 02:44:40|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|12
1634525090000|2021-10-18 02:44:50|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|1
1634525100000|2021-10-18 02:45:00|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|16
1634525110000|2021-10-18 02:45:10|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|16
1634525120000|2021-10-18 02:45:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|5
1634525140000|2021-10-18 02:45:40|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|1
1634525150000|2021-10-18 02:45:50|||||||||1
1634525160000|2021-10-18 02:46:00|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|1
1634525170000|2021-10-18 02:46:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1634525190000|2021-10-18 02:46:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634525200000|2021-10-18 02:46:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634525210000|2021-10-18 02:46:50|||||||||2
1634525220000|2021-10-18 02:47:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634525230000|2021-10-18 02:47:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634525240000|2021-10-18 02:47:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634525250000|2021-10-18 02:47:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1634525260000|2021-10-18 02:47:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634525270000|2021-10-18 02:47:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634525280000|2021-10-18 02:48:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|0
1634525290000|2021-10-18 02:48:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634525300000|2021-10-18 02:48:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634525320000|2021-10-18 02:48:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634525330000|2021-10-18 02:48:50|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634525340000|2021-10-18 02:49:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1634525350000|2021-10-18 02:49:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634525360000|2021-10-18 02:49:20|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|0
1634525380000|2021-10-18 02:49:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1634525390000|2021-10-18 02:49:50|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634525400000|2021-10-18 02:50:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1634525420000|2021-10-18 02:50:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1634525430000|2021-10-18 02:50:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634525450000|2021-10-18 02:50:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634525460000|2021-10-18 02:51:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1634525470000|2021-10-18 02:51:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1634525480000|2021-10-18 02:51:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634525490000|2021-10-18 02:51:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634525500000|2021-10-18 02:51:40|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|1
1634525510000|2021-10-18 02:51:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634525520000|2021-10-18 02:52:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|9
1634525530000|2021-10-18 02:52:10|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|9
1634525540000|2021-10-18 02:52:20|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.1|2265.8|3
1634525550000|2021-10-18 02:52:30|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|17
1634525560000|2021-10-18 02:52:40|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|6
1634525570000|2021-10-18 02:52:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|10
1634525580000|2021-10-18 02:53:00|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|4
1634525590000|2021-10-18 02:53:10|||||||||1
1634525600000|2021-10-18 02:53:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1634525610000|2021-10-18 02:53:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634525620000|2021-10-18 02:53:40|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|1
1634525630000|2021-10-18 02:53:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634525640000|2021-10-18 02:54:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634525650000|2021-10-18 02:54:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1634525670000|2021-10-18 02:54:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1634525680000|2021-10-18 02:54:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634525690000|2021-10-18 02:54:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|13
1634525700000|2021-10-18 02:55:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1634525710000|2021-10-18 02:55:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1634525730000|2021-10-18 02:55:30|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|45
1634525760000|2021-10-18 02:56:00|||||||||1
1634525770000|2021-10-18 02:56:10|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|18
1634525790000|2021-10-18 02:56:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|11
1634525800000|2021-10-18 02:56:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|11
1634525810000|2021-10-18 02:56:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1634525820000|2021-10-18 02:57:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|40
1634525830000|2021-10-18 02:57:10|2265|2264.7|2265|2264.7|2265|2264.7|2264.8|2264.5|14
1634525850000|2021-10-18 02:57:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|7
1634525860000|2021-10-18 02:57:40|||||||||2
1634525870000|2021-10-18 02:57:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|3
1634525880000|2021-10-18 02:58:00|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|0
1634525890000|2021-10-18 02:58:10|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|0
1634525900000|2021-10-18 02:58:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634525910000|2021-10-18 02:58:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634525920000|2021-10-18 02:58:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634525930000|2021-10-18 02:58:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|2
1634525940000|2021-10-18 02:59:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634525950000|2021-10-18 02:59:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|4
1634525960000|2021-10-18 02:59:20|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634525970000|2021-10-18 02:59:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|0
1634525980000|2021-10-18 02:59:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634525990000|2021-10-18 02:59:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|0
1634526000000|2021-10-18 03:00:00|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|3
1634526010000|2021-10-18 03:00:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634526020000|2021-10-18 03:00:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634526030000|2021-10-18 03:00:30|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|3
1634526040000|2021-10-18 03:00:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|1
1634526050000|2021-10-18 03:00:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1634526060000|2021-10-18 03:01:00|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|2
1634526070000|2021-10-18 03:01:10|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|0
1634526080000|2021-10-18 03:01:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634526090000|2021-10-18 03:01:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634526110000|2021-10-18 03:01:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1634526120000|2021-10-18 03:02:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634526130000|2021-10-18 03:02:10|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266.1|2265.8|3
1634526140000|2021-10-18 03:02:20|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|3
1634526150000|2021-10-18 03:02:30|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|0
1634526170000|2021-10-18 03:02:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634526180000|2021-10-18 03:03:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634526190000|2021-10-18 03:03:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1634526200000|2021-10-18 03:03:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634526210000|2021-10-18 03:03:30|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634526220000|2021-10-18 03:03:40|2265.9|2265.6|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|7
1634526240000|2021-10-18 03:04:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634526250000|2021-10-18 03:04:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1634526260000|2021-10-18 03:04:20|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1634526270000|2021-10-18 03:04:30|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|2
1634526280000|2021-10-18 03:04:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1634526290000|2021-10-18 03:04:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|3
1634526300000|2021-10-18 03:05:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634526310000|2021-10-18 03:05:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634526320000|2021-10-18 03:05:20|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1634526330000|2021-10-18 03:05:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634526340000|2021-10-18 03:05:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634526360000|2021-10-18 03:06:00|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634526370000|2021-10-18 03:06:10|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634526380000|2021-10-18 03:06:20|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634526390000|2021-10-18 03:06:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1634526400000|2021-10-18 03:06:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634526410000|2021-10-18 03:06:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634526420000|2021-10-18 03:07:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1634526440000|2021-10-18 03:07:20|2265.7|2265.4|2266|2265.7|2266.2|2265.9|2265.7|2265.4|7
1634526450000|2021-10-18 03:07:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634526460000|2021-10-18 03:07:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634526470000|2021-10-18 03:07:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|0
1634526480000|2021-10-18 03:08:00|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|0
1634526490000|2021-10-18 03:08:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634526500000|2021-10-18 03:08:20|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.3|2266|8
1634526510000|2021-10-18 03:08:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1634526520000|2021-10-18 03:08:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1634526530000|2021-10-18 03:08:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1634526540000|2021-10-18 03:09:00|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1634526550000|2021-10-18 03:09:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634526560000|2021-10-18 03:09:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1634526600000|2021-10-18 03:10:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634526610000|2021-10-18 03:10:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634526620000|2021-10-18 03:10:20|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|3
1634526650000|2021-10-18 03:10:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634526670000|2021-10-18 03:11:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1634526680000|2021-10-18 03:11:20|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1634526700000|2021-10-18 03:11:40|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634526710000|2021-10-18 03:11:50|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.3|2266|1
1634526720000|2021-10-18 03:12:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|1
1634526730000|2021-10-18 03:12:10|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634526740000|2021-10-18 03:12:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634526750000|2021-10-18 03:12:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1634526760000|2021-10-18 03:12:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634526770000|2021-10-18 03:12:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1634526780000|2021-10-18 03:13:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|2
1634526790000|2021-10-18 03:13:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634526800000|2021-10-18 03:13:20|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634526820000|2021-10-18 03:13:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1634526840000|2021-10-18 03:14:00|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634526860000|2021-10-18 03:14:20|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|1
1634526870000|2021-10-18 03:14:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1634526890000|2021-10-18 03:14:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1634526900000|2021-10-18 03:15:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1634526920000|2021-10-18 03:15:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|5
1634526930000|2021-10-18 03:15:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|0
1634526960000|2021-10-18 03:16:00|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1634526970000|2021-10-18 03:16:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|0
1634526990000|2021-10-18 03:16:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634527000000|2021-10-18 03:16:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634527020000|2021-10-18 03:17:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1634527030000|2021-10-18 03:17:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634527050000|2021-10-18 03:17:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634527060000|2021-10-18 03:17:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634527090000|2021-10-18 03:18:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1634527100000|2021-10-18 03:18:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634527110000|2021-10-18 03:18:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634527120000|2021-10-18 03:18:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1634527130000|2021-10-18 03:18:50|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|1
1634527140000|2021-10-18 03:19:00|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|1
1634527150000|2021-10-18 03:19:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634527160000|2021-10-18 03:19:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634527170000|2021-10-18 03:19:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634527180000|2021-10-18 03:19:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634527190000|2021-10-18 03:19:50|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634527200000|2021-10-18 03:20:00|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634527210000|2021-10-18 03:20:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634527220000|2021-10-18 03:20:20|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634527250000|2021-10-18 03:20:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634527260000|2021-10-18 03:21:00|||||||||1
1634527290000|2021-10-18 03:21:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634527310000|2021-10-18 03:21:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634527320000|2021-10-18 03:22:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634527330000|2021-10-18 03:22:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634527350000|2021-10-18 03:22:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634527360000|2021-10-18 03:22:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634527370000|2021-10-18 03:22:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1634527380000|2021-10-18 03:23:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1634527390000|2021-10-18 03:23:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634527410000|2021-10-18 03:23:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|1
1634527420000|2021-10-18 03:23:40|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1634527430000|2021-10-18 03:23:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634527440000|2021-10-18 03:24:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634527450000|2021-10-18 03:24:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634527460000|2021-10-18 03:24:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1634527470000|2021-10-18 03:24:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634527490000|2021-10-18 03:24:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634527500000|2021-10-18 03:25:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1634527510000|2021-10-18 03:25:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|50
1634527520000|2021-10-18 03:25:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1634527530000|2021-10-18 03:25:30|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634527540000|2021-10-18 03:25:40|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1634527550000|2021-10-18 03:25:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634527560000|2021-10-18 03:26:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|2
1634527570000|2021-10-18 03:26:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634527590000|2021-10-18 03:26:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634527600000|2021-10-18 03:26:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634527610000|2021-10-18 03:26:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634527620000|2021-10-18 03:27:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634527650000|2021-10-18 03:27:30|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|0
1634527660000|2021-10-18 03:27:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634527670000|2021-10-18 03:27:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634527680000|2021-10-18 03:28:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634527690000|2021-10-18 03:28:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634527700000|2021-10-18 03:28:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634527710000|2021-10-18 03:28:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634527720000|2021-10-18 03:28:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634527760000|2021-10-18 03:29:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634527770000|2021-10-18 03:29:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634527780000|2021-10-18 03:29:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1634527790000|2021-10-18 03:29:50|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634527800000|2021-10-18 03:30:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|2
1634527810000|2021-10-18 03:30:10|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|0
1634527820000|2021-10-18 03:30:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634527830000|2021-10-18 03:30:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634527850000|2021-10-18 03:30:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634527860000|2021-10-18 03:31:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634527870000|2021-10-18 03:31:10|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|0
1634527880000|2021-10-18 03:31:20|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|1
1634527900000|2021-10-18 03:31:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634527920000|2021-10-18 03:32:00|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|5
1634527930000|2021-10-18 03:32:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1634527950000|2021-10-18 03:32:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1634527960000|2021-10-18 03:32:40|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|2
1634527970000|2021-10-18 03:32:50|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|4
1634527980000|2021-10-18 03:33:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634527990000|2021-10-18 03:33:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1634528000000|2021-10-18 03:33:20|||||||||1
1634528030000|2021-10-18 03:33:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|3
1634528040000|2021-10-18 03:34:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|1
1634528050000|2021-10-18 03:34:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|2
1634528060000|2021-10-18 03:34:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634528070000|2021-10-18 03:34:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1634528080000|2021-10-18 03:34:40|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|2
1634528090000|2021-10-18 03:34:50|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1634528100000|2021-10-18 03:35:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634528110000|2021-10-18 03:35:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634528120000|2021-10-18 03:35:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634528130000|2021-10-18 03:35:30|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|1
1634528140000|2021-10-18 03:35:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1634528150000|2021-10-18 03:35:50|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.9|2266.6|0
1634528160000|2021-10-18 03:36:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1634528170000|2021-10-18 03:36:10|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1634528180000|2021-10-18 03:36:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1634528190000|2021-10-18 03:36:30|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634528200000|2021-10-18 03:36:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|4
1634528210000|2021-10-18 03:36:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634528220000|2021-10-18 03:37:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634528230000|2021-10-18 03:37:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634528240000|2021-10-18 03:37:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1634528250000|2021-10-18 03:37:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1634528280000|2021-10-18 03:38:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1634528300000|2021-10-18 03:38:20|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|1
1634528310000|2021-10-18 03:38:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634528340000|2021-10-18 03:39:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1634528380000|2021-10-18 03:39:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634528390000|2021-10-18 03:39:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634528400000|2021-10-18 03:40:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1634528410000|2021-10-18 03:40:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634528420000|2021-10-18 03:40:20|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266.6|2266.3|1
1634528430000|2021-10-18 03:40:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|2
1634528440000|2021-10-18 03:40:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|2
1634528470000|2021-10-18 03:41:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1634528480000|2021-10-18 03:41:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1634528490000|2021-10-18 03:41:30|2266.5|2266.2|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|2
1634528500000|2021-10-18 03:41:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|0
1634528510000|2021-10-18 03:41:50|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634528520000|2021-10-18 03:42:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634528530000|2021-10-18 03:42:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1634528580000|2021-10-18 03:43:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|0
1634528590000|2021-10-18 03:43:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|0
1634528600000|2021-10-18 03:43:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1634528610000|2021-10-18 03:43:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634528620000|2021-10-18 03:43:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634528630000|2021-10-18 03:43:50|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|1
1634528640000|2021-10-18 03:44:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1634528670000|2021-10-18 03:44:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634528690000|2021-10-18 03:44:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1634528700000|2021-10-18 03:45:00|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1634528710000|2021-10-18 03:45:10|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1634528730000|2021-10-18 03:45:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|3
1634528750000|2021-10-18 03:45:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1634528760000|2021-10-18 03:46:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|2
1634528800000|2021-10-18 03:46:40|2266.9|2266.6|2266.7|2266.4|2267|2266.7|2266.7|2266.4|3
1634528810000|2021-10-18 03:46:50|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|0
1634528820000|2021-10-18 03:47:00|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|2
1634528830000|2021-10-18 03:47:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634528840000|2021-10-18 03:47:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1634528860000|2021-10-18 03:47:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634528870000|2021-10-18 03:47:50|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634528880000|2021-10-18 03:48:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|0
1634528900000|2021-10-18 03:48:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1634528910000|2021-10-18 03:48:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634528920000|2021-10-18 03:48:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1634528940000|2021-10-18 03:49:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|0
1634528970000|2021-10-18 03:49:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1634528980000|2021-10-18 03:49:40|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1634528990000|2021-10-18 03:49:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634529000000|2021-10-18 03:50:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|2
1634529010000|2021-10-18 03:50:10|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|0
1634529030000|2021-10-18 03:50:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|5
1634529040000|2021-10-18 03:50:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1634529050000|2021-10-18 03:50:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|4
1634529080000|2021-10-18 03:51:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634529090000|2021-10-18 03:51:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634529100000|2021-10-18 03:51:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634529110000|2021-10-18 03:51:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1634529120000|2021-10-18 03:52:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634529130000|2021-10-18 03:52:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634529140000|2021-10-18 03:52:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634529150000|2021-10-18 03:52:30|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1634529170000|2021-10-18 03:52:50|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|1
1634529180000|2021-10-18 03:53:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1634529220000|2021-10-18 03:53:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634529260000|2021-10-18 03:54:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634529270000|2021-10-18 03:54:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634529290000|2021-10-18 03:54:50|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|1
1634529300000|2021-10-18 03:55:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1634529310000|2021-10-18 03:55:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634529320000|2021-10-18 03:55:20|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|6
1634529330000|2021-10-18 03:55:30|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|1
1634529340000|2021-10-18 03:55:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634529350000|2021-10-18 03:55:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1634529360000|2021-10-18 03:56:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634529370000|2021-10-18 03:56:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634529400000|2021-10-18 03:56:40|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634529410000|2021-10-18 03:56:50|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634529420000|2021-10-18 03:57:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634529440000|2021-10-18 03:57:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634529460000|2021-10-18 03:57:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1634529470000|2021-10-18 03:57:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1634529480000|2021-10-18 03:58:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1634529490000|2021-10-18 03:58:10|||||||||1
1634529500000|2021-10-18 03:58:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1634529510000|2021-10-18 03:58:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634529520000|2021-10-18 03:58:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634529530000|2021-10-18 03:58:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1634529540000|2021-10-18 03:59:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634529550000|2021-10-18 03:59:10|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634529570000|2021-10-18 03:59:30|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|5
1634529580000|2021-10-18 03:59:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1634529590000|2021-10-18 03:59:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634529600000|2021-10-18 04:00:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|3
1634529610000|2021-10-18 04:00:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1634529620000|2021-10-18 04:00:20|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.6|2265.3|7
1634529630000|2021-10-18 04:00:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|13
1634529640000|2021-10-18 04:00:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634529650000|2021-10-18 04:00:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1634529660000|2021-10-18 04:01:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1634529670000|2021-10-18 04:01:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1634529680000|2021-10-18 04:01:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634529690000|2021-10-18 04:01:30|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|5
1634529700000|2021-10-18 04:01:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634529710000|2021-10-18 04:01:50|||||||||1
1634529720000|2021-10-18 04:02:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|3
1634529730000|2021-10-18 04:02:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1634529740000|2021-10-18 04:02:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634529770000|2021-10-18 04:02:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1634529780000|2021-10-18 04:03:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|2
1634529790000|2021-10-18 04:03:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1634529810000|2021-10-18 04:03:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|6
1634529820000|2021-10-18 04:03:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1634529830000|2021-10-18 04:03:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634529840000|2021-10-18 04:04:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634529850000|2021-10-18 04:04:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1634529860000|2021-10-18 04:04:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1634529870000|2021-10-18 04:04:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634529880000|2021-10-18 04:04:40|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634529890000|2021-10-18 04:04:50|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|0
1634529900000|2021-10-18 04:05:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634529920000|2021-10-18 04:05:20|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.3|2265|4
1634529930000|2021-10-18 04:05:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1634529940000|2021-10-18 04:05:40|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1634529950000|2021-10-18 04:05:50|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.6|2265.3|6
1634529960000|2021-10-18 04:06:00|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|3
1634529970000|2021-10-18 04:06:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634529980000|2021-10-18 04:06:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634529990000|2021-10-18 04:06:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634530000000|2021-10-18 04:06:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634530010000|2021-10-18 04:06:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634530040000|2021-10-18 04:07:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634530060000|2021-10-18 04:07:40|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1634530070000|2021-10-18 04:07:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|3
1634530090000|2021-10-18 04:08:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1634530100000|2021-10-18 04:08:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634530110000|2021-10-18 04:08:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|11
1634530120000|2021-10-18 04:08:40|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|1
1634530130000|2021-10-18 04:08:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634530140000|2021-10-18 04:09:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|4
1634530160000|2021-10-18 04:09:20|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1634530180000|2021-10-18 04:09:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1634530200000|2021-10-18 04:10:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1634530210000|2021-10-18 04:10:10|||||||||1
1634530220000|2021-10-18 04:10:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634530230000|2021-10-18 04:10:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1634530240000|2021-10-18 04:10:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|8
1634530250000|2021-10-18 04:10:50|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634530260000|2021-10-18 04:11:00|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634530270000|2021-10-18 04:11:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1634530290000|2021-10-18 04:11:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634530300000|2021-10-18 04:11:40|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|2
1634530320000|2021-10-18 04:12:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1634530330000|2021-10-18 04:12:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634530360000|2021-10-18 04:12:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634530380000|2021-10-18 04:13:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|2
1634530410000|2021-10-18 04:13:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634530420000|2021-10-18 04:13:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634530430000|2021-10-18 04:13:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634530440000|2021-10-18 04:14:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634530450000|2021-10-18 04:14:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1634530460000|2021-10-18 04:14:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634530470000|2021-10-18 04:14:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634530490000|2021-10-18 04:14:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634530500000|2021-10-18 04:15:00|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634530530000|2021-10-18 04:15:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1634530540000|2021-10-18 04:15:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634530550000|2021-10-18 04:15:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634530560000|2021-10-18 04:16:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1634530570000|2021-10-18 04:16:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634530590000|2021-10-18 04:16:30|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634530610000|2021-10-18 04:16:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1634530620000|2021-10-18 04:17:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|0
1634530630000|2021-10-18 04:17:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|0
1634530640000|2021-10-18 04:17:20|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634530650000|2021-10-18 04:17:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634530660000|2021-10-18 04:17:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634530670000|2021-10-18 04:17:50|||||||||1
1634530680000|2021-10-18 04:18:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634530690000|2021-10-18 04:18:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634530720000|2021-10-18 04:18:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|5
1634530730000|2021-10-18 04:18:50|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1634530740000|2021-10-18 04:19:00|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1634530750000|2021-10-18 04:19:10|||||||||2
1634530760000|2021-10-18 04:19:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634530780000|2021-10-18 04:19:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|2
1634530790000|2021-10-18 04:19:50|||||||||2
1634530810000|2021-10-18 04:20:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|7
1634530820000|2021-10-18 04:20:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1634530830000|2021-10-18 04:20:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1634530840000|2021-10-18 04:20:40|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|1
1634530860000|2021-10-18 04:21:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634530870000|2021-10-18 04:21:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634530900000|2021-10-18 04:21:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1634530910000|2021-10-18 04:21:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634530920000|2021-10-18 04:22:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634530930000|2021-10-18 04:22:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634530940000|2021-10-18 04:22:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634530950000|2021-10-18 04:22:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634530960000|2021-10-18 04:22:40|||||||||1
1634530970000|2021-10-18 04:22:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634530980000|2021-10-18 04:23:00|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|2
1634530990000|2021-10-18 04:23:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|0
1634531000000|2021-10-18 04:23:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634531020000|2021-10-18 04:23:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634531040000|2021-10-18 04:24:00|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|0
1634531050000|2021-10-18 04:24:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1634531080000|2021-10-18 04:24:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1634531090000|2021-10-18 04:24:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1634531110000|2021-10-18 04:25:10|||||||||1
1634531120000|2021-10-18 04:25:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1634531130000|2021-10-18 04:25:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634531150000|2021-10-18 04:25:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1634531170000|2021-10-18 04:26:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634531180000|2021-10-18 04:26:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634531190000|2021-10-18 04:26:30|||||||||1
1634531200000|2021-10-18 04:26:40|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|1
1634531240000|2021-10-18 04:27:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1634531250000|2021-10-18 04:27:30|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634531290000|2021-10-18 04:28:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1634531310000|2021-10-18 04:28:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1634531340000|2021-10-18 04:29:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1634531350000|2021-10-18 04:29:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634531360000|2021-10-18 04:29:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634531370000|2021-10-18 04:29:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634531380000|2021-10-18 04:29:40|||||||||13
1634531390000|2021-10-18 04:29:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|4
1634531400000|2021-10-18 04:30:00|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|5
1634531410000|2021-10-18 04:30:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634531420000|2021-10-18 04:30:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1634531440000|2021-10-18 04:30:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634531450000|2021-10-18 04:30:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634531460000|2021-10-18 04:31:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1634531470000|2021-10-18 04:31:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634531480000|2021-10-18 04:31:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634531490000|2021-10-18 04:31:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|2
1634531500000|2021-10-18 04:31:40|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|6
1634531510000|2021-10-18 04:31:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|10
1634531520000|2021-10-18 04:32:00|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1634531530000|2021-10-18 04:32:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1634531540000|2021-10-18 04:32:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|2
1634531550000|2021-10-18 04:32:30|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|2
1634531560000|2021-10-18 04:32:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634531600000|2021-10-18 04:33:20|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|10
1634531610000|2021-10-18 04:33:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634531620000|2021-10-18 04:33:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1634531630000|2021-10-18 04:33:50|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|0
1634531640000|2021-10-18 04:34:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634531650000|2021-10-18 04:34:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634531660000|2021-10-18 04:34:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634531670000|2021-10-18 04:34:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634531680000|2021-10-18 04:34:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634531690000|2021-10-18 04:34:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634531700000|2021-10-18 04:35:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634531710000|2021-10-18 04:35:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634531720000|2021-10-18 04:35:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|5
1634531730000|2021-10-18 04:35:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634531740000|2021-10-18 04:35:40|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|2
1634531750000|2021-10-18 04:35:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1634531760000|2021-10-18 04:36:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634531770000|2021-10-18 04:36:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634531780000|2021-10-18 04:36:20|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.8|2265.5|1
1634531790000|2021-10-18 04:36:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634531800000|2021-10-18 04:36:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634531810000|2021-10-18 04:36:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|1
1634531820000|2021-10-18 04:37:00|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634531830000|2021-10-18 04:37:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634531850000|2021-10-18 04:37:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634531860000|2021-10-18 04:37:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1634531870000|2021-10-18 04:37:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1634531880000|2021-10-18 04:38:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1634531910000|2021-10-18 04:38:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634531920000|2021-10-18 04:38:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634531930000|2021-10-18 04:38:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634531950000|2021-10-18 04:39:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|2
1634531960000|2021-10-18 04:39:20|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|1
1634531980000|2021-10-18 04:39:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634532000000|2021-10-18 04:40:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634532010000|2021-10-18 04:40:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634532020000|2021-10-18 04:40:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634532030000|2021-10-18 04:40:30|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|2
1634532040000|2021-10-18 04:40:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634532050000|2021-10-18 04:40:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634532060000|2021-10-18 04:41:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634532070000|2021-10-18 04:41:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634532080000|2021-10-18 04:41:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634532100000|2021-10-18 04:41:40|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634532110000|2021-10-18 04:41:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634532130000|2021-10-18 04:42:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634532140000|2021-10-18 04:42:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634532150000|2021-10-18 04:42:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634532160000|2021-10-18 04:42:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634532170000|2021-10-18 04:42:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634532200000|2021-10-18 04:43:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634532210000|2021-10-18 04:43:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1634532220000|2021-10-18 04:43:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634532240000|2021-10-18 04:44:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634532250000|2021-10-18 04:44:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634532260000|2021-10-18 04:44:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634532270000|2021-10-18 04:44:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634532280000|2021-10-18 04:44:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634532290000|2021-10-18 04:44:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634532300000|2021-10-18 04:45:00|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634532320000|2021-10-18 04:45:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1634532380000|2021-10-18 04:46:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1634532390000|2021-10-18 04:46:30|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634532420000|2021-10-18 04:47:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634532430000|2021-10-18 04:47:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|0
1634532440000|2021-10-18 04:47:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634532450000|2021-10-18 04:47:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634532460000|2021-10-18 04:47:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634532470000|2021-10-18 04:47:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634532510000|2021-10-18 04:48:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634532520000|2021-10-18 04:48:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634532530000|2021-10-18 04:48:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1634532570000|2021-10-18 04:49:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634532580000|2021-10-18 04:49:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1634532590000|2021-10-18 04:49:50|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1634532600000|2021-10-18 04:50:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|11
1634532610000|2021-10-18 04:50:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|0
1634532620000|2021-10-18 04:50:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|1
1634532630000|2021-10-18 04:50:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|2
1634532640000|2021-10-18 04:50:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634532650000|2021-10-18 04:50:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634532660000|2021-10-18 04:51:00|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634532670000|2021-10-18 04:51:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1634532680000|2021-10-18 04:51:20|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634532690000|2021-10-18 04:51:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1634532700000|2021-10-18 04:51:40|2265.1|2264.8|2265|2264.7|2265.4|2265.1|2265|2264.7|5
1634532720000|2021-10-18 04:52:00|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|3
1634532730000|2021-10-18 04:52:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634532740000|2021-10-18 04:52:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634532750000|2021-10-18 04:52:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|5
1634532760000|2021-10-18 04:52:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634532770000|2021-10-18 04:52:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634532780000|2021-10-18 04:53:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|2
1634532800000|2021-10-18 04:53:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634532810000|2021-10-18 04:53:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|9
1634532820000|2021-10-18 04:53:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634532840000|2021-10-18 04:54:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|1
1634532860000|2021-10-18 04:54:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634532870000|2021-10-18 04:54:30|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|0
1634532880000|2021-10-18 04:54:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634532890000|2021-10-18 04:54:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634532900000|2021-10-18 04:55:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634532910000|2021-10-18 04:55:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634532920000|2021-10-18 04:55:20|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634532930000|2021-10-18 04:55:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634532950000|2021-10-18 04:55:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634532960000|2021-10-18 04:56:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634532980000|2021-10-18 04:56:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634533010000|2021-10-18 04:56:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1634533020000|2021-10-18 04:57:00|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1634533030000|2021-10-18 04:57:10|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634533040000|2021-10-18 04:57:20|||||||||4
1634533050000|2021-10-18 04:57:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634533060000|2021-10-18 04:57:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1634533080000|2021-10-18 04:58:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1634533090000|2021-10-18 04:58:10|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264|2263.7|5
1634533100000|2021-10-18 04:58:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634533110000|2021-10-18 04:58:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634533120000|2021-10-18 04:58:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|5
1634533130000|2021-10-18 04:58:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634533140000|2021-10-18 04:59:00|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|3
1634533150000|2021-10-18 04:59:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634533160000|2021-10-18 04:59:20|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1634533170000|2021-10-18 04:59:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1634533180000|2021-10-18 04:59:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1634533190000|2021-10-18 04:59:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1634533200000|2021-10-18 05:00:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|0
1634533210000|2021-10-18 05:00:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1634533220000|2021-10-18 05:00:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1634533230000|2021-10-18 05:00:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|1
1634533240000|2021-10-18 05:00:40|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|0
1634533250000|2021-10-18 05:00:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1634533260000|2021-10-18 05:01:00|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|0
1634533270000|2021-10-18 05:01:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634533280000|2021-10-18 05:01:20|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|0
1634533290000|2021-10-18 05:01:30|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|0
1634533300000|2021-10-18 05:01:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|0
1634533310000|2021-10-18 05:01:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1634533320000|2021-10-18 05:02:00|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|0
1634533330000|2021-10-18 05:02:10|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|1
1634533340000|2021-10-18 05:02:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|0
1634533350000|2021-10-18 05:02:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634533360000|2021-10-18 05:02:40|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1634533370000|2021-10-18 05:02:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634533380000|2021-10-18 05:03:00|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1634533390000|2021-10-18 05:03:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634533400000|2021-10-18 05:03:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634533410000|2021-10-18 05:03:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1634533420000|2021-10-18 05:03:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634533430000|2021-10-18 05:03:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634533440000|2021-10-18 05:04:00|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|1
1634533450000|2021-10-18 05:04:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634533460000|2021-10-18 05:04:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634533470000|2021-10-18 05:04:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634533480000|2021-10-18 05:04:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634533490000|2021-10-18 05:04:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634533500000|2021-10-18 05:05:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634533510000|2021-10-18 05:05:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634533520000|2021-10-18 05:05:20|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1634533530000|2021-10-18 05:05:30|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1634533540000|2021-10-18 05:05:40|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634533550000|2021-10-18 05:05:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634533560000|2021-10-18 05:06:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634533570000|2021-10-18 05:06:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634533580000|2021-10-18 05:06:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634533590000|2021-10-18 05:06:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634533600000|2021-10-18 05:06:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634533610000|2021-10-18 05:06:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634533620000|2021-10-18 05:07:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1634533630000|2021-10-18 05:07:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634533640000|2021-10-18 05:07:20|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1634533650000|2021-10-18 05:07:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634533660000|2021-10-18 05:07:40|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|1
1634533680000|2021-10-18 05:08:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634533690000|2021-10-18 05:08:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634533700000|2021-10-18 05:08:20|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1634533710000|2021-10-18 05:08:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634533720000|2021-10-18 05:08:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|3
1634533730000|2021-10-18 05:08:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634533740000|2021-10-18 05:09:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1634533750000|2021-10-18 05:09:10|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|1
1634533760000|2021-10-18 05:09:20|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634533770000|2021-10-18 05:09:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1634533790000|2021-10-18 05:09:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634533800000|2021-10-18 05:10:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634533810000|2021-10-18 05:10:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634533820000|2021-10-18 05:10:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|1
1634533830000|2021-10-18 05:10:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1634533840000|2021-10-18 05:10:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634533850000|2021-10-18 05:10:50|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|6
1634533860000|2021-10-18 05:11:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1634533870000|2021-10-18 05:11:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1634533890000|2021-10-18 05:11:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1634533910000|2021-10-18 05:11:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|6
1634533920000|2021-10-18 05:12:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634533930000|2021-10-18 05:12:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634533940000|2021-10-18 05:12:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634533950000|2021-10-18 05:12:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|1
1634533960000|2021-10-18 05:12:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634533970000|2021-10-18 05:12:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634533980000|2021-10-18 05:13:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1634534000000|2021-10-18 05:13:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634534010000|2021-10-18 05:13:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634534020000|2021-10-18 05:13:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634534030000|2021-10-18 05:13:50|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634534040000|2021-10-18 05:14:00|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634534050000|2021-10-18 05:14:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634534060000|2021-10-18 05:14:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|0
1634534070000|2021-10-18 05:14:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1634534090000|2021-10-18 05:14:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634534100000|2021-10-18 05:15:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1634534110000|2021-10-18 05:15:10|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|0
1634534120000|2021-10-18 05:15:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634534130000|2021-10-18 05:15:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|1
1634534140000|2021-10-18 05:15:40|2264.3|2264|2264.6|2264.3|2264.7|2264.4|2264.3|2264|0
1634534160000|2021-10-18 05:16:00|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634534180000|2021-10-18 05:16:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634534190000|2021-10-18 05:16:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634534210000|2021-10-18 05:16:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634534220000|2021-10-18 05:17:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634534230000|2021-10-18 05:17:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634534260000|2021-10-18 05:17:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|2
1634534270000|2021-10-18 05:17:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1634534280000|2021-10-18 05:18:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634534290000|2021-10-18 05:18:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|2
1634534310000|2021-10-18 05:18:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634534320000|2021-10-18 05:18:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634534330000|2021-10-18 05:18:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634534340000|2021-10-18 05:19:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1634534350000|2021-10-18 05:19:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|0
1634534360000|2021-10-18 05:19:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|0
1634534370000|2021-10-18 05:19:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634534380000|2021-10-18 05:19:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1634534390000|2021-10-18 05:19:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634534400000|2021-10-18 05:20:00|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634534410000|2021-10-18 05:20:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1634534420000|2021-10-18 05:20:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634534430000|2021-10-18 05:20:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1634534440000|2021-10-18 05:20:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634534450000|2021-10-18 05:20:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634534460000|2021-10-18 05:21:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634534470000|2021-10-18 05:21:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634534480000|2021-10-18 05:21:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634534490000|2021-10-18 05:21:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634534500000|2021-10-18 05:21:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634534510000|2021-10-18 05:21:50|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634534520000|2021-10-18 05:22:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|0
1634534530000|2021-10-18 05:22:10|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|0
1634534580000|2021-10-18 05:23:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634534590000|2021-10-18 05:23:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634534600000|2021-10-18 05:23:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634534610000|2021-10-18 05:23:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634534620000|2021-10-18 05:23:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634534630000|2021-10-18 05:23:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1634534640000|2021-10-18 05:24:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1634534660000|2021-10-18 05:24:20|||||||||2
1634534700000|2021-10-18 05:25:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|7
1634534710000|2021-10-18 05:25:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634534720000|2021-10-18 05:25:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634534730000|2021-10-18 05:25:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1634534740000|2021-10-18 05:25:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634534750000|2021-10-18 05:25:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634534760000|2021-10-18 05:26:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634534770000|2021-10-18 05:26:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634534790000|2021-10-18 05:26:30|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634534800000|2021-10-18 05:26:40|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|7
1634534810000|2021-10-18 05:26:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1634534820000|2021-10-18 05:27:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1634534830000|2021-10-18 05:27:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634534840000|2021-10-18 05:27:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634534890000|2021-10-18 05:28:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|22
1634534900000|2021-10-18 05:28:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|5
1634534910000|2021-10-18 05:28:30|||||||||3
1634534920000|2021-10-18 05:28:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1634534930000|2021-10-18 05:28:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634534940000|2021-10-18 05:29:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634534950000|2021-10-18 05:29:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634534960000|2021-10-18 05:29:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634535000000|2021-10-18 05:30:00|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1634535010000|2021-10-18 05:30:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1634535020000|2021-10-18 05:30:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1634535030000|2021-10-18 05:30:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|1
1634535040000|2021-10-18 05:30:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.7|2264.4|1
1634535050000|2021-10-18 05:30:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634535060000|2021-10-18 05:31:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|5
1634535080000|2021-10-18 05:31:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|5
1634535090000|2021-10-18 05:31:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1634535100000|2021-10-18 05:31:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1634535110000|2021-10-18 05:31:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|5
1634535120000|2021-10-18 05:32:00|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|5
1634535130000|2021-10-18 05:32:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634535140000|2021-10-18 05:32:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1634535150000|2021-10-18 05:32:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|3
1634535160000|2021-10-18 05:32:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634535170000|2021-10-18 05:32:50|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1634535180000|2021-10-18 05:33:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634535190000|2021-10-18 05:33:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634535200000|2021-10-18 05:33:20|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1634535210000|2021-10-18 05:33:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634535220000|2021-10-18 05:33:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634535230000|2021-10-18 05:33:50|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|0
1634535240000|2021-10-18 05:34:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|5
1634535250000|2021-10-18 05:34:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634535260000|2021-10-18 05:34:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1634535270000|2021-10-18 05:34:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634535290000|2021-10-18 05:34:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634535300000|2021-10-18 05:35:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634535310000|2021-10-18 05:35:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|4
1634535330000|2021-10-18 05:35:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1634535340000|2021-10-18 05:35:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634535350000|2021-10-18 05:35:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634535360000|2021-10-18 05:36:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634535400000|2021-10-18 05:36:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634535410000|2021-10-18 05:36:50|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1634535420000|2021-10-18 05:37:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1634535430000|2021-10-18 05:37:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634535440000|2021-10-18 05:37:20|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|1
1634535450000|2021-10-18 05:37:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634535460000|2021-10-18 05:37:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634535470000|2021-10-18 05:37:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1634535480000|2021-10-18 05:38:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634535490000|2021-10-18 05:38:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634535500000|2021-10-18 05:38:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1634535510000|2021-10-18 05:38:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634535520000|2021-10-18 05:38:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634535530000|2021-10-18 05:38:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634535540000|2021-10-18 05:39:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|1
1634535550000|2021-10-18 05:39:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634535560000|2021-10-18 05:39:20|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|0
1634535580000|2021-10-18 05:39:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634535590000|2021-10-18 05:39:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|1
1634535600000|2021-10-18 05:40:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634535610000|2021-10-18 05:40:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634535620000|2021-10-18 05:40:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634535640000|2021-10-18 05:40:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|4
1634535650000|2021-10-18 05:40:50|||||||||1
1634535680000|2021-10-18 05:41:20|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634535690000|2021-10-18 05:41:30|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634535700000|2021-10-18 05:41:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1634535710000|2021-10-18 05:41:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634535720000|2021-10-18 05:42:00|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634535730000|2021-10-18 05:42:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634535740000|2021-10-18 05:42:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634535750000|2021-10-18 05:42:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634535760000|2021-10-18 05:42:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634535780000|2021-10-18 05:43:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634535790000|2021-10-18 05:43:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634535800000|2021-10-18 05:43:20|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634535810000|2021-10-18 05:43:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634535820000|2021-10-18 05:43:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634535830000|2021-10-18 05:43:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634535840000|2021-10-18 05:44:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1634535850000|2021-10-18 05:44:10|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1634535860000|2021-10-18 05:44:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|2
1634535890000|2021-10-18 05:44:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634535900000|2021-10-18 05:45:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634535910000|2021-10-18 05:45:10|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|1
1634535920000|2021-10-18 05:45:20|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1634535930000|2021-10-18 05:45:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634535940000|2021-10-18 05:45:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634535950000|2021-10-18 05:45:50|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|3
1634535960000|2021-10-18 05:46:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634535970000|2021-10-18 05:46:10|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634536000000|2021-10-18 05:46:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536010000|2021-10-18 05:46:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|5
1634536020000|2021-10-18 05:47:00|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536030000|2021-10-18 05:47:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634536040000|2021-10-18 05:47:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536050000|2021-10-18 05:47:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634536060000|2021-10-18 05:47:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634536070000|2021-10-18 05:47:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536080000|2021-10-18 05:48:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536090000|2021-10-18 05:48:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634536100000|2021-10-18 05:48:20|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|2
1634536110000|2021-10-18 05:48:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634536140000|2021-10-18 05:49:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634536150000|2021-10-18 05:49:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634536160000|2021-10-18 05:49:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536170000|2021-10-18 05:49:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536180000|2021-10-18 05:49:40|||||||||2
1634536190000|2021-10-18 05:49:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634536200000|2021-10-18 05:50:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634536210000|2021-10-18 05:50:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1634536240000|2021-10-18 05:50:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1634536270000|2021-10-18 05:51:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1634536300000|2021-10-18 05:51:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536310000|2021-10-18 05:51:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536320000|2021-10-18 05:52:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634536330000|2021-10-18 05:52:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634536340000|2021-10-18 05:52:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634536350000|2021-10-18 05:52:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634536360000|2021-10-18 05:52:40|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|1
1634536370000|2021-10-18 05:52:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1634536400000|2021-10-18 05:53:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1634536410000|2021-10-18 05:53:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1634536420000|2021-10-18 05:53:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1634536430000|2021-10-18 05:53:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634536440000|2021-10-18 05:54:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634536450000|2021-10-18 05:54:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1634536460000|2021-10-18 05:54:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1634536470000|2021-10-18 05:54:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|0
1634536490000|2021-10-18 05:54:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1634536500000|2021-10-18 05:55:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634536530000|2021-10-18 05:55:30|||||||||2
1634536540000|2021-10-18 05:55:40|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|2
1634536550000|2021-10-18 05:55:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634536560000|2021-10-18 05:56:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634536570000|2021-10-18 05:56:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634536590000|2021-10-18 05:56:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634536600000|2021-10-18 05:56:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634536620000|2021-10-18 05:57:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634536630000|2021-10-18 05:57:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634536640000|2021-10-18 05:57:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634536680000|2021-10-18 05:58:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536700000|2021-10-18 05:58:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1634536710000|2021-10-18 05:58:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536720000|2021-10-18 05:58:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|4
1634536730000|2021-10-18 05:58:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536740000|2021-10-18 05:59:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536750000|2021-10-18 05:59:10|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1634536760000|2021-10-18 05:59:20|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|0
1634536770000|2021-10-18 05:59:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634536780000|2021-10-18 05:59:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634536790000|2021-10-18 05:59:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634536800000|2021-10-18 06:00:00|2264.6|2264.3|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|6
1634536810000|2021-10-18 06:00:10|2264|2263.7|2262.9|2262.6|2264|2263.7|2262.9|2262.6|14
1634536820000|2021-10-18 06:00:20|2263.1|2262.8|2263.3|2263|2263.3|2263|2262.8|2262.5|6
1634536830000|2021-10-18 06:00:30|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|37
1634536840000|2021-10-18 06:00:40|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|6
1634536850000|2021-10-18 06:00:50|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|7
1634536860000|2021-10-18 06:01:00|2263.6|2263.3|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|5
1634536870000|2021-10-18 06:01:10|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|7
1634536880000|2021-10-18 06:01:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1634536890000|2021-10-18 06:01:30|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|8
1634536900000|2021-10-18 06:01:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|5
1634536910000|2021-10-18 06:01:50|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|4
1634536920000|2021-10-18 06:02:00|2263|2262.7|2263.4|2263.1|2263.5|2263.2|2262.9|2262.6|9
1634536930000|2021-10-18 06:02:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1634536940000|2021-10-18 06:02:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1634536950000|2021-10-18 06:02:30|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.9|2262.6|5
1634536960000|2021-10-18 06:02:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1634536970000|2021-10-18 06:02:50|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1634536980000|2021-10-18 06:03:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1634536990000|2021-10-18 06:03:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|1
1634537000000|2021-10-18 06:03:20|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|1
1634537010000|2021-10-18 06:03:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|8
1634537020000|2021-10-18 06:03:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|4
1634537030000|2021-10-18 06:03:50|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|28
1634537040000|2021-10-18 06:04:00|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|2
1634537050000|2021-10-18 06:04:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|6
1634537060000|2021-10-18 06:04:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1634537070000|2021-10-18 06:04:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1634537080000|2021-10-18 06:04:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|5
1634537100000|2021-10-18 06:05:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|5
1634537110000|2021-10-18 06:05:10|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|23
1634537120000|2021-10-18 06:05:20|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1634537130000|2021-10-18 06:05:30|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1634537140000|2021-10-18 06:05:40|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|15
1634537150000|2021-10-18 06:05:50|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|9
1634537160000|2021-10-18 06:06:00|||||||||1
1634537170000|2021-10-18 06:06:10|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|4
1634537180000|2021-10-18 06:06:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|3
1634537190000|2021-10-18 06:06:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1634537200000|2021-10-18 06:06:40|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|7
1634537210000|2021-10-18 06:06:50|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1634537220000|2021-10-18 06:07:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1634537230000|2021-10-18 06:07:10|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|1
1634537240000|2021-10-18 06:07:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|2
1634537250000|2021-10-18 06:07:30|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.6|2260.3|23
1634537260000|2021-10-18 06:07:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|9
1634537270000|2021-10-18 06:07:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|1
1634537280000|2021-10-18 06:08:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|0
1634537290000|2021-10-18 06:08:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.7|2260.4|2
1634537300000|2021-10-18 06:08:20|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1634537310000|2021-10-18 06:08:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1634537320000|2021-10-18 06:08:40|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|7
1634537330000|2021-10-18 06:08:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|3
1634537340000|2021-10-18 06:09:00|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|9
1634537350000|2021-10-18 06:09:10|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|0
1634537370000|2021-10-18 06:09:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|3
1634537380000|2021-10-18 06:09:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|6
1634537390000|2021-10-18 06:09:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1634537400000|2021-10-18 06:10:00|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|9
1634537410000|2021-10-18 06:10:10|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|3
1634537420000|2021-10-18 06:10:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1634537430000|2021-10-18 06:10:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1634537440000|2021-10-18 06:10:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|3
1634537450000|2021-10-18 06:10:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1634537460000|2021-10-18 06:11:00|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|5
1634537470000|2021-10-18 06:11:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1634537480000|2021-10-18 06:11:20|||||||||2
1634537490000|2021-10-18 06:11:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|5
1634537500000|2021-10-18 06:11:40|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.8|2259.5|20
1634537510000|2021-10-18 06:11:50|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|10
1634537520000|2021-10-18 06:12:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|2
1634537530000|2021-10-18 06:12:10|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.1|2258.8|26
1634537540000|2021-10-18 06:12:20|2259.1|2258.8|2258.9|2258.6|2259.3|2259|2258.9|2258.6|12
1634537550000|2021-10-18 06:12:30|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.7|2258.4|9
1634537560000|2021-10-18 06:12:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1634537570000|2021-10-18 06:12:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|9
1634537580000|2021-10-18 06:13:00|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|16
1634537590000|2021-10-18 06:13:10|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|4
1634537600000|2021-10-18 06:13:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|2
1634537610000|2021-10-18 06:13:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1634537620000|2021-10-18 06:13:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|7
1634537630000|2021-10-18 06:13:50|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|0
1634537640000|2021-10-18 06:14:00|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|0
1634537650000|2021-10-18 06:14:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|3
1634537660000|2021-10-18 06:14:20|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|20
1634537670000|2021-10-18 06:14:30|2259.4|2259.1|2259|2258.7|2259.5|2259.2|2259|2258.7|1
1634537680000|2021-10-18 06:14:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1634537690000|2021-10-18 06:14:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1634537700000|2021-10-18 06:15:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|1
1634537710000|2021-10-18 06:15:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1634537720000|2021-10-18 06:15:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|8
1634537730000|2021-10-18 06:15:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1634537740000|2021-10-18 06:15:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1634537750000|2021-10-18 06:15:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1634537760000|2021-10-18 06:16:00|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|31
1634537770000|2021-10-18 06:16:10|2259.2|2258.9|2259|2258.7|2259.3|2259|2259|2258.7|5
1634537780000|2021-10-18 06:16:20|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2258.9|2258.6|2
1634537800000|2021-10-18 06:16:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|0
1634537810000|2021-10-18 06:16:50|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1634537820000|2021-10-18 06:17:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1634537830000|2021-10-18 06:17:10|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|1
1634537840000|2021-10-18 06:17:20|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.3|2258|13
1634537850000|2021-10-18 06:17:30|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|11
1634537860000|2021-10-18 06:17:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1634537870000|2021-10-18 06:17:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1634537880000|2021-10-18 06:18:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|4
1634537890000|2021-10-18 06:18:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|4
1634537900000|2021-10-18 06:18:20|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|5
1634537910000|2021-10-18 06:18:30|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.2|2256.9|173
1634537920000|2021-10-18 06:18:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|9
1634537930000|2021-10-18 06:18:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1634537940000|2021-10-18 06:19:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.3|2257|8
1634537950000|2021-10-18 06:19:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1634537960000|2021-10-18 06:19:20|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.2|2256.9|8
1634537970000|2021-10-18 06:19:30|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|3
1634537980000|2021-10-18 06:19:40|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|2
1634537990000|2021-10-18 06:19:50|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|1
1634538000000|2021-10-18 06:20:00|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|3
1634538010000|2021-10-18 06:20:10|2258|2257.7|2258.1|2257.8|2258.4|2258.1|2258|2257.7|7
1634538020000|2021-10-18 06:20:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|5
1634538030000|2021-10-18 06:20:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1634538040000|2021-10-18 06:20:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1634538050000|2021-10-18 06:20:50|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1634538060000|2021-10-18 06:21:00|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|7
1634538070000|2021-10-18 06:21:10|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|4
1634538080000|2021-10-18 06:21:20|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|3
1634538090000|2021-10-18 06:21:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|4
1634538100000|2021-10-18 06:21:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|1
1634538110000|2021-10-18 06:21:50|2258.3|2258|2258|2257.7|2258.4|2258.1|2257.9|2257.6|4
1634538120000|2021-10-18 06:22:00|2257.9|2257.6|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|4
1634538130000|2021-10-18 06:22:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1634538140000|2021-10-18 06:22:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|1
1634538150000|2021-10-18 06:22:30|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|0
1634538160000|2021-10-18 06:22:40|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|1
1634538170000|2021-10-18 06:22:50|2258|2257.7|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|4
1634538180000|2021-10-18 06:23:00|2257.5|2257.2|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|6
1634538190000|2021-10-18 06:23:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|24
1634538200000|2021-10-18 06:23:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|2
1634538210000|2021-10-18 06:23:30|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|0
1634538220000|2021-10-18 06:23:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1634538230000|2021-10-18 06:23:50|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|0
1634538240000|2021-10-18 06:24:00|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|2
1634538250000|2021-10-18 06:24:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1634538260000|2021-10-18 06:24:20|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|3
1634538270000|2021-10-18 06:24:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|4
1634538280000|2021-10-18 06:24:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1634538290000|2021-10-18 06:24:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1634538300000|2021-10-18 06:25:00|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1634538310000|2021-10-18 06:25:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1634538320000|2021-10-18 06:25:20|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|0
1634538330000|2021-10-18 06:25:30|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|2
1634538340000|2021-10-18 06:25:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|5
1634538350000|2021-10-18 06:25:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1634538360000|2021-10-18 06:26:00|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|1
1634538370000|2021-10-18 06:26:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1634538380000|2021-10-18 06:26:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|0
1634538390000|2021-10-18 06:26:30|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1634538400000|2021-10-18 06:26:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|1
1634538410000|2021-10-18 06:26:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1634538430000|2021-10-18 06:27:10|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|3
1634538440000|2021-10-18 06:27:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|4
1634538450000|2021-10-18 06:27:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|1
1634538460000|2021-10-18 06:27:40|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|15
1634538470000|2021-10-18 06:27:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|6
1634538480000|2021-10-18 06:28:00|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|0
1634538500000|2021-10-18 06:28:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1634538510000|2021-10-18 06:28:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|0
1634538520000|2021-10-18 06:28:40|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258|2257.7|14
1634538530000|2021-10-18 06:28:50|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|1
1634538540000|2021-10-18 06:29:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|3
1634538550000|2021-10-18 06:29:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1634538570000|2021-10-18 06:29:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1634538580000|2021-10-18 06:29:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|1
1634538590000|2021-10-18 06:29:50|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1634538600000|2021-10-18 06:30:00|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|3
1634538610000|2021-10-18 06:30:10|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|8
1634538620000|2021-10-18 06:30:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1634538630000|2021-10-18 06:30:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1634538640000|2021-10-18 06:30:40|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.9|2257.6|0
1634538650000|2021-10-18 06:30:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1634538660000|2021-10-18 06:31:00|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.6|2257.3|2
1634538670000|2021-10-18 06:31:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|2
1634538680000|2021-10-18 06:31:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1634538690000|2021-10-18 06:31:30|2258|2257.7|2258.2|2257.9|2258.3|2258|2258|2257.7|1
1634538700000|2021-10-18 06:31:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1634538710000|2021-10-18 06:31:50|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|0
1634538720000|2021-10-18 06:32:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|4
1634538730000|2021-10-18 06:32:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|1
1634538740000|2021-10-18 06:32:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1634538750000|2021-10-18 06:32:30|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1634538760000|2021-10-18 06:32:40|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|0
1634538770000|2021-10-18 06:32:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|0
1634538780000|2021-10-18 06:33:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|0
1634538790000|2021-10-18 06:33:10|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|5
1634538800000|2021-10-18 06:33:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1634538810000|2021-10-18 06:33:30|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|3
1634538820000|2021-10-18 06:33:40|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|2
1634538830000|2021-10-18 06:33:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|2
1634538840000|2021-10-18 06:34:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1634538860000|2021-10-18 06:34:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|1
1634538870000|2021-10-18 06:34:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1634538880000|2021-10-18 06:34:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1634538890000|2021-10-18 06:34:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1634538900000|2021-10-18 06:35:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1634538910000|2021-10-18 06:35:10|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|12
1634538920000|2021-10-18 06:35:20|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|4
1634538930000|2021-10-18 06:35:30|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|3
1634538940000|2021-10-18 06:35:40|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|3
1634538950000|2021-10-18 06:35:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|1
1634538960000|2021-10-18 06:36:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1634538970000|2021-10-18 06:36:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1634538980000|2021-10-18 06:36:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|10
1634538990000|2021-10-18 06:36:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|6
1634539000000|2021-10-18 06:36:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1634539010000|2021-10-18 06:36:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|2
1634539020000|2021-10-18 06:37:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|8
1634539040000|2021-10-18 06:37:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1634539050000|2021-10-18 06:37:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1634539060000|2021-10-18 06:37:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|11
1634539080000|2021-10-18 06:38:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1634539090000|2021-10-18 06:38:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|9
1634539100000|2021-10-18 06:38:20|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|1
1634539110000|2021-10-18 06:38:30|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1634539120000|2021-10-18 06:38:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1634539140000|2021-10-18 06:39:00|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|5
1634539150000|2021-10-18 06:39:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1634539160000|2021-10-18 06:39:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1634539170000|2021-10-18 06:39:30|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|4
1634539180000|2021-10-18 06:39:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634539190000|2021-10-18 06:39:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|5
1634539200000|2021-10-18 06:40:00|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1634539210000|2021-10-18 06:40:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|3
1634539220000|2021-10-18 06:40:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|14
1634539230000|2021-10-18 06:40:30|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1634539240000|2021-10-18 06:40:40|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|12
1634539250000|2021-10-18 06:40:50|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|13
1634539260000|2021-10-18 06:41:00|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|13
1634539270000|2021-10-18 06:41:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|1
1634539280000|2021-10-18 06:41:20|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|5
1634539290000|2021-10-18 06:41:30|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|1
1634539300000|2021-10-18 06:41:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1634539310000|2021-10-18 06:41:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|5
1634539320000|2021-10-18 06:42:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1634539330000|2021-10-18 06:42:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1634539340000|2021-10-18 06:42:20|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1634539350000|2021-10-18 06:42:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1634539360000|2021-10-18 06:42:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1634539370000|2021-10-18 06:42:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1634539380000|2021-10-18 06:43:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1634539390000|2021-10-18 06:43:10|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1634539410000|2021-10-18 06:43:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1634539420000|2021-10-18 06:43:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1634539440000|2021-10-18 06:44:00|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|2
1634539450000|2021-10-18 06:44:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|1
1634539460000|2021-10-18 06:44:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1634539470000|2021-10-18 06:44:30|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1634539480000|2021-10-18 06:44:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1634539490000|2021-10-18 06:44:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1634539500000|2021-10-18 06:45:00|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1634539520000|2021-10-18 06:45:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|2
1634539530000|2021-10-18 06:45:30|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1634539540000|2021-10-18 06:45:40|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1634539550000|2021-10-18 06:45:50|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|0
1634539560000|2021-10-18 06:46:00|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|0
1634539570000|2021-10-18 06:46:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|2
1634539580000|2021-10-18 06:46:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|4
1634539590000|2021-10-18 06:46:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|1
1634539600000|2021-10-18 06:46:40|2257.9|2257.6|2257.3|2257|2258|2257.7|2257.3|2257|3
1634539610000|2021-10-18 06:46:50|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|3
1634539620000|2021-10-18 06:47:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|1
1634539630000|2021-10-18 06:47:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1634539640000|2021-10-18 06:47:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1634539650000|2021-10-18 06:47:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|5
1634539660000|2021-10-18 06:47:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1634539670000|2021-10-18 06:47:50|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1634539680000|2021-10-18 06:48:00|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1634539690000|2021-10-18 06:48:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1634539700000|2021-10-18 06:48:20|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1634539710000|2021-10-18 06:48:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1634539720000|2021-10-18 06:48:40|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1634539730000|2021-10-18 06:48:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|12
1634539740000|2021-10-18 06:49:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|2
1634539750000|2021-10-18 06:49:10|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|1
1634539760000|2021-10-18 06:49:20|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|3
1634539770000|2021-10-18 06:49:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|1
1634539780000|2021-10-18 06:49:40|||||||||2
1634539790000|2021-10-18 06:49:50|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|2
1634539800000|2021-10-18 06:50:00|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1634539810000|2021-10-18 06:50:10|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|4
1634539820000|2021-10-18 06:50:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1634539830000|2021-10-18 06:50:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257|2256.7|5
1634539840000|2021-10-18 06:50:40|2257.4|2257.1|2257.6|2257.3|2257.8|2257.5|2257.4|2257.1|10
1634539850000|2021-10-18 06:50:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1634539860000|2021-10-18 06:51:00|2257.9|2257.6|2257.6|2257.3|2258.1|2257.8|2257.6|2257.3|26
1634539870000|2021-10-18 06:51:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|7
1634539880000|2021-10-18 06:51:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|12
1634539890000|2021-10-18 06:51:30|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|10
1634539900000|2021-10-18 06:51:40|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1634539910000|2021-10-18 06:51:50|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|0
1634539920000|2021-10-18 06:52:00|||||||||1
1634539930000|2021-10-18 06:52:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1634539940000|2021-10-18 06:52:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1634539950000|2021-10-18 06:52:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1634539960000|2021-10-18 06:52:40|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.3|2258|6
1634539970000|2021-10-18 06:52:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1634539980000|2021-10-18 06:53:00|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|0
1634539990000|2021-10-18 06:53:10|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1634540000000|2021-10-18 06:53:20|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|0
1634540010000|2021-10-18 06:53:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1634540020000|2021-10-18 06:53:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|2
1634540030000|2021-10-18 06:53:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|1
1634540040000|2021-10-18 06:54:00|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1634540050000|2021-10-18 06:54:10|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|2
1634540060000|2021-10-18 06:54:20|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1634540070000|2021-10-18 06:54:30|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1634540080000|2021-10-18 06:54:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1634540090000|2021-10-18 06:54:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1634540100000|2021-10-18 06:55:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1634540110000|2021-10-18 06:55:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.3|2259|7
1634540120000|2021-10-18 06:55:20|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|5
1634540130000|2021-10-18 06:55:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1634540140000|2021-10-18 06:55:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|4
1634540150000|2021-10-18 06:55:50|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|4
1634540160000|2021-10-18 06:56:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1634540170000|2021-10-18 06:56:10|2260.2|2259.9|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|14
1634540180000|2021-10-18 06:56:20|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|10
1634540190000|2021-10-18 06:56:30|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|2
1634540200000|2021-10-18 06:56:40|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|0
1634540210000|2021-10-18 06:56:50|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|0
1634540220000|2021-10-18 06:57:00|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|7
1634540230000|2021-10-18 06:57:10|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|2
1634540240000|2021-10-18 06:57:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2260|2259.7|3
1634540250000|2021-10-18 06:57:30|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|2
1634540260000|2021-10-18 06:57:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1634540270000|2021-10-18 06:57:50|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|1
1634540280000|2021-10-18 06:58:00|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|18
1634540290000|2021-10-18 06:58:10|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|0
1634540310000|2021-10-18 06:58:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260|2259.7|0
1634540320000|2021-10-18 06:58:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|2
1634540330000|2021-10-18 06:58:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1634540340000|2021-10-18 06:59:00|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2260.1|2259.8|0
1634540350000|2021-10-18 06:59:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1634540360000|2021-10-18 06:59:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1634540370000|2021-10-18 06:59:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1634540380000|2021-10-18 06:59:40|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|2
1634540390000|2021-10-18 06:59:50|2260.1|2259.8|2260|2259.7|2260.3|2260|2259.8|2259.5|1
1634540400000|2021-10-18 07:00:00|2259.9|2259.6|2260.2|2259.9|2260.6|2260.3|2259.9|2259.6|39
1634540410000|2021-10-18 07:00:10|2260.3|2260|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|4
1634540420000|2021-10-18 07:00:20|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260|2259.7|7
1634540430000|2021-10-18 07:00:30|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|3
1634540440000|2021-10-18 07:00:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1634540450000|2021-10-18 07:00:50|2260|2259.7|2260.3|2260|2260.3|2260|2259.9|2259.6|3
1634540460000|2021-10-18 07:01:00|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.2|2259.9|8
1634540470000|2021-10-18 07:01:10|2260.2|2259.9|2260|2259.7|2260.5|2260.2|2260|2259.7|3
1634540480000|2021-10-18 07:01:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|6
1634540490000|2021-10-18 07:01:30|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.1|2258.8|3
1634540500000|2021-10-18 07:01:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|3
1634540510000|2021-10-18 07:01:50|2259.3|2259|2260.1|2259.8|2260.2|2259.9|2259.3|2259|56
1634540520000|2021-10-18 07:02:00|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|39
1634540530000|2021-10-18 07:02:10|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.3|2259|8
1634540540000|2021-10-18 07:02:20|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.6|2259.3|5
1634540550000|2021-10-18 07:02:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|1
1634540560000|2021-10-18 07:02:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|7
1634540570000|2021-10-18 07:02:50|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|8
1634540580000|2021-10-18 07:03:00|2259.4|2259.1|2259.8|2259.5|2260|2259.7|2259.2|2258.9|39
1634540590000|2021-10-18 07:03:10|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|0
1634540600000|2021-10-18 07:03:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1634540610000|2021-10-18 07:03:30|2259.6|2259.3|2260.7|2260.4|2260.8|2260.5|2259.5|2259.2|12
1634540620000|2021-10-18 07:03:40|2260.6|2260.3|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|2
1634540630000|2021-10-18 07:03:50|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|2
1634540640000|2021-10-18 07:04:00|2260.7|2260.4|2260.4|2260.1|2260.8|2260.5|2260.3|2260|8
1634540650000|2021-10-18 07:04:10|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.2|2259.9|3
1634540660000|2021-10-18 07:04:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|10
1634540670000|2021-10-18 07:04:30|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|7
1634540680000|2021-10-18 07:04:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.5|2259.2|3
1634540690000|2021-10-18 07:04:50|2259.8|2259.5|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|3
1634540700000|2021-10-18 07:05:00|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|2
1634540710000|2021-10-18 07:05:10|2260.4|2260.1|2260.6|2260.3|2260.9|2260.6|2260.4|2260.1|9
1634540720000|2021-10-18 07:05:20|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.7|2260.4|7
1634540730000|2021-10-18 07:05:30|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|1
1634540740000|2021-10-18 07:05:40|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|8
1634540750000|2021-10-18 07:05:50|2260.8|2260.5|2260.3|2260|2260.8|2260.5|2260.3|2260|19
1634540760000|2021-10-18 07:06:00|2260.4|2260.1|2261|2260.7|2261.1|2260.8|2260.3|2260|21
1634540770000|2021-10-18 07:06:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|5
1634540780000|2021-10-18 07:06:20|2260.9|2260.6|2260.6|2260.3|2261|2260.7|2260.6|2260.3|4
1634540790000|2021-10-18 07:06:30|2260.7|2260.4|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|6
1634540800000|2021-10-18 07:06:40|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|1
1634540810000|2021-10-18 07:06:50|2260|2259.7|2260.3|2260|2260.3|2260|2259.9|2259.6|5
1634540820000|2021-10-18 07:07:00|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|6
1634540830000|2021-10-18 07:07:10|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|8
1634540840000|2021-10-18 07:07:20|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|8
1634540850000|2021-10-18 07:07:30|2260|2259.7|2260|2259.7|2260|2259.7|2259.8|2259.5|1
1634540860000|2021-10-18 07:07:40|2260.1|2259.8|2259.8|2259.5|2260.3|2260|2259.8|2259.5|6
1634540870000|2021-10-18 07:07:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|4
1634540880000|2021-10-18 07:08:00|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|6
1634540890000|2021-10-18 07:08:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259|2258.7|9
1634540900000|2021-10-18 07:08:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|1
1634540910000|2021-10-18 07:08:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|14
1634540920000|2021-10-18 07:08:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|6
1634540930000|2021-10-18 07:08:50|2258.7|2258.4|2258.8|2258.5|2259|2258.7|2258.7|2258.4|3
1634540940000|2021-10-18 07:09:00|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|2
1634540950000|2021-10-18 07:09:10|2258.9|2258.6|2258.5|2258.2|2259|2258.7|2258.4|2258.1|3
1634540960000|2021-10-18 07:09:20|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|3
1634540970000|2021-10-18 07:09:30|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|4
1634540980000|2021-10-18 07:09:40|2258.7|2258.4|2259.1|2258.8|2259.2|2258.9|2258.6|2258.3|6
1634540990000|2021-10-18 07:09:50|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259|2258.7|2
1634541000000|2021-10-18 07:10:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|10
1634541010000|2021-10-18 07:10:10|2259.3|2259|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|2
1634541020000|2021-10-18 07:10:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|2
1634541030000|2021-10-18 07:10:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1634541040000|2021-10-18 07:10:40|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2259.1|2258.8|6
1634541050000|2021-10-18 07:10:50|2259.1|2258.8|2259.3|2259|2259.6|2259.3|2259.1|2258.8|4
1634541060000|2021-10-18 07:11:00|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|24
1634541070000|2021-10-18 07:11:10|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|1
1634541080000|2021-10-18 07:11:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|7
1634541090000|2021-10-18 07:11:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1634541100000|2021-10-18 07:11:40|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|6
1634541110000|2021-10-18 07:11:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|8
1634541120000|2021-10-18 07:12:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1634541130000|2021-10-18 07:12:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.8|2259.5|10
1634541140000|2021-10-18 07:12:20|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|1
1634541150000|2021-10-18 07:12:30|2259.9|2259.6|2260.2|2259.9|2260.3|2260|2259.9|2259.6|3
1634541160000|2021-10-18 07:12:40|2260|2259.7|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|10
1634541170000|2021-10-18 07:12:50|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|3
1634541180000|2021-10-18 07:13:00|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|2
1634541190000|2021-10-18 07:13:10|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|3
1634541200000|2021-10-18 07:13:20|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|0
1634541210000|2021-10-18 07:13:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|9
1634541220000|2021-10-18 07:13:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1634541230000|2021-10-18 07:13:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|6
1634541240000|2021-10-18 07:14:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|21
1634541250000|2021-10-18 07:14:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|6
1634541260000|2021-10-18 07:14:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1634541270000|2021-10-18 07:14:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1634541280000|2021-10-18 07:14:40|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|7
1634541290000|2021-10-18 07:14:50|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.8|2259.5|3
1634541300000|2021-10-18 07:15:00|2259.9|2259.6|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|21
1634541310000|2021-10-18 07:15:10|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|2
1634541320000|2021-10-18 07:15:20|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|5
1634541330000|2021-10-18 07:15:30|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|5
1634541340000|2021-10-18 07:15:40|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|3
1634541350000|2021-10-18 07:15:50|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.9|2259.6|4
1634541360000|2021-10-18 07:16:00|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|9
1634541370000|2021-10-18 07:16:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.1|2258.8|6
1634541380000|2021-10-18 07:16:20|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|2
1634541390000|2021-10-18 07:16:30|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.7|2259.4|2
1634541400000|2021-10-18 07:16:40|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|5
1634541410000|2021-10-18 07:16:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|12
1634541420000|2021-10-18 07:17:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1634541430000|2021-10-18 07:17:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|12
1634541440000|2021-10-18 07:17:20|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|5
1634541450000|2021-10-18 07:17:30|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|4
1634541460000|2021-10-18 07:17:40|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|4
1634541470000|2021-10-18 07:17:50|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.5|2259.2|0
1634541480000|2021-10-18 07:18:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|2
1634541490000|2021-10-18 07:18:10|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.4|2259.1|7
1634541500000|2021-10-18 07:18:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.1|2258.8|11
1634541510000|2021-10-18 07:18:30|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|15
1634541520000|2021-10-18 07:18:40|2258.8|2258.5|2258.7|2258.4|2259|2258.7|2258.7|2258.4|11
1634541530000|2021-10-18 07:18:50|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|11
1634541540000|2021-10-18 07:19:00|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|9
1634541550000|2021-10-18 07:19:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1634541560000|2021-10-18 07:19:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|10
1634541570000|2021-10-18 07:19:30|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|19
1634541580000|2021-10-18 07:19:40|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|15
1634541590000|2021-10-18 07:19:50|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.4|2257.1|12
1634541600000|2021-10-18 07:20:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|9
1634541610000|2021-10-18 07:20:10|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.1|2256.8|3
1634541620000|2021-10-18 07:20:20|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257|2256.7|2
1634541630000|2021-10-18 07:20:30|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|10
1634541640000|2021-10-18 07:20:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|10
1634541650000|2021-10-18 07:20:50|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|13
1634541660000|2021-10-18 07:21:00|2256.4|2256.1|2255.5|2255.2|2256.4|2256.1|2255.4|2255.1|66
1634541670000|2021-10-18 07:21:10|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|34
1634541680000|2021-10-18 07:21:20|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|13
1634541690000|2021-10-18 07:21:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|40
1634541700000|2021-10-18 07:21:40|2254.7|2254.4|2255.3|2255|2255.5|2255.2|2254.7|2254.4|13
1634541710000|2021-10-18 07:21:50|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2254.8|2254.5|4
1634541720000|2021-10-18 07:22:00|2255.1|2254.8|2254.8|2254.5|2255.3|2255|2254.8|2254.5|14
1634541730000|2021-10-18 07:22:10|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|14
1634541740000|2021-10-18 07:22:20|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2253.9|2253.6|26
1634541750000|2021-10-18 07:22:30|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.8|2253.5|25
1634541760000|2021-10-18 07:22:40|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254|2253.7|17
1634541770000|2021-10-18 07:22:50|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|24
1634541780000|2021-10-18 07:23:00|2253.8|2253.5|2253.4|2253.1|2253.9|2253.6|2253.3|2253|19
1634541790000|2021-10-18 07:23:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|58
1634541800000|2021-10-18 07:23:20|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|6
1634541810000|2021-10-18 07:23:30|2253.4|2253.1|2254.1|2253.8|2254.2|2253.9|2253.3|2253|12
1634541820000|2021-10-18 07:23:40|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|5
1634541830000|2021-10-18 07:23:50|2254|2253.7|2254.3|2254|2254.3|2254|2253.9|2253.6|3
1634541840000|2021-10-18 07:24:00|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|14
1634541850000|2021-10-18 07:24:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|3
1634541860000|2021-10-18 07:24:20|2254.5|2254.2|2254.7|2254.4|2254.9|2254.6|2254.4|2254.1|19
1634541870000|2021-10-18 07:24:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1634541880000|2021-10-18 07:24:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|4
1634541890000|2021-10-18 07:24:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|8
1634541900000|2021-10-18 07:25:00|2254.5|2254.2|2255.1|2254.8|2255.1|2254.8|2254.3|2254|26
1634541910000|2021-10-18 07:25:10|2255.3|2255|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|5
1634541920000|2021-10-18 07:25:20|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.6|2254.3|19
1634541930000|2021-10-18 07:25:30|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|4
1634541940000|2021-10-18 07:25:40|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|6
1634541950000|2021-10-18 07:25:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|4
1634541960000|2021-10-18 07:26:00|2255.6|2255.3|2255.8|2255.5|2256|2255.7|2255.6|2255.3|11
1634541970000|2021-10-18 07:26:10|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.8|2255.5|13
1634541980000|2021-10-18 07:26:20|2256.2|2255.9|2256.4|2256.1|2256.8|2256.5|2256|2255.7|8
1634541990000|2021-10-18 07:26:30|2256.3|2256|2256.8|2256.5|2256.9|2256.6|2256.3|2256|3
1634542000000|2021-10-18 07:26:40|2256.3|2256|2256.4|2256.1|2256.6|2256.3|2256.1|2255.8|14
1634542010000|2021-10-18 07:26:50|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|1
1634542020000|2021-10-18 07:27:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|6
1634542030000|2021-10-18 07:27:10|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|4
1634542040000|2021-10-18 07:27:20|2256|2255.7|2256|2255.7|2256.3|2256|2255.8|2255.5|4
1634542050000|2021-10-18 07:27:30|2256.1|2255.8|2256.2|2255.9|2256.5|2256.2|2255.9|2255.6|4
1634542060000|2021-10-18 07:27:40|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|12
1634542070000|2021-10-18 07:27:50|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.8|2256.5|5
1634542080000|2021-10-18 07:28:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|12
1634542090000|2021-10-18 07:28:10|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.5|2256.2|23
1634542100000|2021-10-18 07:28:20|2257|2256.7|2257.6|2257.3|2257.7|2257.4|2256.9|2256.6|15
1634542110000|2021-10-18 07:28:30|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|4
1634542120000|2021-10-18 07:28:40|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.4|2257.1|6
1634542130000|2021-10-18 07:28:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.1|2256.8|2
1634542140000|2021-10-18 07:29:00|2257.3|2257|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|10
1634542150000|2021-10-18 07:29:10|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|2
1634542160000|2021-10-18 07:29:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|8
1634542170000|2021-10-18 07:29:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|6
1634542180000|2021-10-18 07:29:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|9
1634542190000|2021-10-18 07:29:50|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|19
1634542200000|2021-10-18 07:30:00|2256.8|2256.5|2257.2|2256.9|2257.3|2257|2256.7|2256.4|14
1634542210000|2021-10-18 07:30:10|2257.3|2257|2256.5|2256.2|2257.4|2257.1|2256.5|2256.2|8
1634542220000|2021-10-18 07:30:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|5
1634542230000|2021-10-18 07:30:30|2256.6|2256.3|2256.5|2256.2|2257|2256.7|2256.5|2256.2|8
1634542240000|2021-10-18 07:30:40|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|6
1634542250000|2021-10-18 07:30:50|2256.3|2256|2255.7|2255.4|2256.4|2256.1|2255.6|2255.3|26
1634542260000|2021-10-18 07:31:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|7
1634542270000|2021-10-18 07:31:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|7
1634542280000|2021-10-18 07:31:20|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.6|2255.3|3
1634542290000|2021-10-18 07:31:30|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|10
1634542300000|2021-10-18 07:31:40|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|7
1634542310000|2021-10-18 07:31:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|2
1634542320000|2021-10-18 07:32:00|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|6
1634542330000|2021-10-18 07:32:10|2255.3|2255|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|1
1634542340000|2021-10-18 07:32:20|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|3
1634542350000|2021-10-18 07:32:30|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|2
1634542360000|2021-10-18 07:32:40|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.3|2255|4
1634542370000|2021-10-18 07:32:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|3
1634542380000|2021-10-18 07:33:00|2255.6|2255.3|2255.9|2255.6|2256|2255.7|2255.5|2255.2|2
1634542390000|2021-10-18 07:33:10|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|2
1634542400000|2021-10-18 07:33:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|7
1634542410000|2021-10-18 07:33:30|2256.1|2255.8|2255.9|2255.6|2256.3|2256|2255.9|2255.6|7
1634542420000|2021-10-18 07:33:40|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|1
1634542430000|2021-10-18 07:33:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|1
1634542440000|2021-10-18 07:34:00|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|6
1634542450000|2021-10-18 07:34:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.7|2255.4|2
1634542460000|2021-10-18 07:34:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|1
1634542470000|2021-10-18 07:34:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|3
1634542480000|2021-10-18 07:34:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.7|2255.4|1
1634542490000|2021-10-18 07:34:50|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|4
1634542500000|2021-10-18 07:35:00|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|6
1634542510000|2021-10-18 07:35:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|4
1634542520000|2021-10-18 07:35:20|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|3
1634542530000|2021-10-18 07:35:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|5
1634542540000|2021-10-18 07:35:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.1|2255.8|2
1634542550000|2021-10-18 07:35:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1634542560000|2021-10-18 07:36:00|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|3
1634542570000|2021-10-18 07:36:10|2256.6|2256.3|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|7
1634542580000|2021-10-18 07:36:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|4
1634542590000|2021-10-18 07:36:30|2256.4|2256.1|2256|2255.7|2256.5|2256.2|2256|2255.7|7
1634542600000|2021-10-18 07:36:40|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|7
1634542610000|2021-10-18 07:36:50|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|4
1634542620000|2021-10-18 07:37:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|6
1634542630000|2021-10-18 07:37:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|8
1634542640000|2021-10-18 07:37:20|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|5
1634542650000|2021-10-18 07:37:30|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|5
1634542660000|2021-10-18 07:37:40|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|0
1634542670000|2021-10-18 07:37:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.3|2255|4
1634542680000|2021-10-18 07:38:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|1
1634542690000|2021-10-18 07:38:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|3
1634542700000|2021-10-18 07:38:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|3
1634542710000|2021-10-18 07:38:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1634542720000|2021-10-18 07:38:40|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|3
1634542730000|2021-10-18 07:38:50|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|5
1634542740000|2021-10-18 07:39:00|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|1
1634542750000|2021-10-18 07:39:10|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|2
1634542760000|2021-10-18 07:39:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1634542770000|2021-10-18 07:39:30|2255.7|2255.4|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|3
1634542780000|2021-10-18 07:39:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1634542790000|2021-10-18 07:39:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1634542800000|2021-10-18 07:40:00|2255.3|2255|2255.2|2254.9|2255.3|2255|2255|2254.7|8
1634542810000|2021-10-18 07:40:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1634542820000|2021-10-18 07:40:20|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255|2254.7|2
1634542830000|2021-10-18 07:40:30|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255|2254.7|7
1634542840000|2021-10-18 07:40:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|12
1634542850000|2021-10-18 07:40:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|5
1634542860000|2021-10-18 07:41:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1634542870000|2021-10-18 07:41:10|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|4
1634542880000|2021-10-18 07:41:20|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|2
1634542890000|2021-10-18 07:41:30|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|0
1634542900000|2021-10-18 07:41:40|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255.1|2254.8|1
1634542910000|2021-10-18 07:41:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|1
1634542920000|2021-10-18 07:42:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|0
1634542930000|2021-10-18 07:42:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|1
1634542940000|2021-10-18 07:42:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1634542950000|2021-10-18 07:42:30|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|1
1634542960000|2021-10-18 07:42:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1634542970000|2021-10-18 07:42:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1634542980000|2021-10-18 07:43:00|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1634542990000|2021-10-18 07:43:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|3
1634543000000|2021-10-18 07:43:20|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|0
1634543010000|2021-10-18 07:43:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1634543020000|2021-10-18 07:43:40|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1634543030000|2021-10-18 07:43:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1634543040000|2021-10-18 07:44:00|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|2
1634543050000|2021-10-18 07:44:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1634543060000|2021-10-18 07:44:20|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|0
1634543070000|2021-10-18 07:44:30|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|0
1634543080000|2021-10-18 07:44:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1634543090000|2021-10-18 07:44:50|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1634543100000|2021-10-18 07:45:00|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|28
1634543110000|2021-10-18 07:45:10|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|2
1634543120000|2021-10-18 07:45:20|2256.3|2256|2256.1|2255.8|2256.3|2256|2255.9|2255.6|1
1634543130000|2021-10-18 07:45:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|3
1634543140000|2021-10-18 07:45:40|2256.1|2255.8|2256.1|2255.8|2256.4|2256.1|2256|2255.7|2
1634543150000|2021-10-18 07:45:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|1
1634543160000|2021-10-18 07:46:00|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.8|2255.5|2
1634543170000|2021-10-18 07:46:10|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|0
1634543180000|2021-10-18 07:46:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1634543190000|2021-10-18 07:46:30|2256|2255.7|2256.4|2256.1|2256.5|2256.2|2256|2255.7|1
1634543200000|2021-10-18 07:46:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|5
1634543210000|2021-10-18 07:46:50|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|5
1634543220000|2021-10-18 07:47:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|2
1634543230000|2021-10-18 07:47:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1634543240000|2021-10-18 07:47:20|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|0
1634543250000|2021-10-18 07:47:30|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|0
1634543260000|2021-10-18 07:47:40|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|1
1634543270000|2021-10-18 07:47:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1634543280000|2021-10-18 07:48:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|1
1634543290000|2021-10-18 07:48:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|8
1634543300000|2021-10-18 07:48:20|2256.3|2256|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|1
1634543310000|2021-10-18 07:48:30|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1634543320000|2021-10-18 07:48:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1634543330000|2021-10-18 07:48:50|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|0
1634543340000|2021-10-18 07:49:00|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|0
1634543360000|2021-10-18 07:49:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1634543370000|2021-10-18 07:49:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1634543380000|2021-10-18 07:49:40|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1634543390000|2021-10-18 07:49:50|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|0
1634543400000|2021-10-18 07:50:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|0
1634543410000|2021-10-18 07:50:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1634543420000|2021-10-18 07:50:20|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|1
1634543430000|2021-10-18 07:50:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1634543440000|2021-10-18 07:50:40|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|1
1634543450000|2021-10-18 07:50:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1634543460000|2021-10-18 07:51:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|0
1634543470000|2021-10-18 07:51:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1634543480000|2021-10-18 07:51:20|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|0
1634543490000|2021-10-18 07:51:30|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|2
1634543500000|2021-10-18 07:51:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634543510000|2021-10-18 07:51:50|2256.3|2256|2256.5|2256.2|2256.7|2256.4|2256.3|2256|1
1634543520000|2021-10-18 07:52:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|0
1634543530000|2021-10-18 07:52:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1634543540000|2021-10-18 07:52:20|2256.3|2256|2256.3|2256|2256.6|2256.3|2256.3|2256|5
1634543550000|2021-10-18 07:52:30|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1634543560000|2021-10-18 07:52:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|3
1634543570000|2021-10-18 07:52:50|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|5
1634543580000|2021-10-18 07:53:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1634543590000|2021-10-18 07:53:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1634543600000|2021-10-18 07:53:20|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|3
1634543610000|2021-10-18 07:53:30|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|6
1634543620000|2021-10-18 07:53:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1634543630000|2021-10-18 07:53:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1634543640000|2021-10-18 07:54:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1634543650000|2021-10-18 07:54:10|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|3
1634543660000|2021-10-18 07:54:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1634543670000|2021-10-18 07:54:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1634543680000|2021-10-18 07:54:40|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|0
1634543690000|2021-10-18 07:54:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1634543700000|2021-10-18 07:55:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1634543710000|2021-10-18 07:55:10|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.3|2256|2
1634543720000|2021-10-18 07:55:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|1
1634543730000|2021-10-18 07:55:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1634543740000|2021-10-18 07:55:40|2256.8|2256.5|2257.4|2257.1|2257.5|2257.2|2256.8|2256.5|14
1634543750000|2021-10-18 07:55:50|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|5
1634543760000|2021-10-18 07:56:00|2257.7|2257.4|2257.1|2256.8|2257.9|2257.6|2257.1|2256.8|4
1634543770000|2021-10-18 07:56:10|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1634543780000|2021-10-18 07:56:20|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|2
1634543790000|2021-10-18 07:56:30|2257.2|2256.9|2257.2|2256.9|2257.5|2257.2|2257|2256.7|24
1634543800000|2021-10-18 07:56:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1634543810000|2021-10-18 07:56:50|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|4
1634543820000|2021-10-18 07:57:00|2257.7|2257.4|2257.8|2257.5|2258|2257.7|2257.7|2257.4|5
1634543830000|2021-10-18 07:57:10|2257.9|2257.6|2257.7|2257.4|2258|2257.7|2257.5|2257.2|8
1634543840000|2021-10-18 07:57:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.3|2257|5
1634543850000|2021-10-18 07:57:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|3
1634543860000|2021-10-18 07:57:40|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|2
1634543870000|2021-10-18 07:57:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|1
1634543880000|2021-10-18 07:58:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1634543890000|2021-10-18 07:58:10|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|4
1634543900000|2021-10-18 07:58:20|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|1
1634543910000|2021-10-18 07:58:30|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1634543920000|2021-10-18 07:58:40|2257.2|2256.9|2257.3|2257|2257.3|2257|2257|2256.7|1
1634543930000|2021-10-18 07:58:50|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257|2256.7|1
1634543940000|2021-10-18 07:59:00|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|2
1634543950000|2021-10-18 07:59:10|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.2|2256.9|0
1634543960000|2021-10-18 07:59:20|2257.2|2256.9|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|0
1634543970000|2021-10-18 07:59:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1634543980000|2021-10-18 07:59:40|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|0
1634543990000|2021-10-18 07:59:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1634544000000|2021-10-18 08:00:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|0
1634544010000|2021-10-18 08:00:10|2257.2|2256.9|2256.6|2256.3|2257.4|2257.1|2256.6|2256.3|19
1634544020000|2021-10-18 08:00:20|2256.5|2256.2|2255.8|2255.5|2256.6|2256.3|2255.8|2255.5|96
1634544030000|2021-10-18 08:00:30|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|14
1634544040000|2021-10-18 08:00:40|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|6
1634544050000|2021-10-18 08:00:50|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|0
1634544060000|2021-10-18 08:01:00|2256|2255.7|2256|2255.7|2256|2255.7|2255.7|2255.4|2
1634544070000|2021-10-18 08:01:10|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|2
1634544080000|2021-10-18 08:01:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1634544090000|2021-10-18 08:01:30|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|2
1634544100000|2021-10-18 08:01:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|4
1634544110000|2021-10-18 08:01:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|6
1634544120000|2021-10-18 08:02:00|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256.7|2256.4|6
1634544130000|2021-10-18 08:02:10|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|3
1634544140000|2021-10-18 08:02:20|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|6
1634544150000|2021-10-18 08:02:30|2257.3|2257|2257.4|2257.1|2257.6|2257.3|2257.3|2257|2
1634544160000|2021-10-18 08:02:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.3|2257|4
1634544170000|2021-10-18 08:02:50|2257.7|2257.4|2258|2257.7|2258.2|2257.9|2257.7|2257.4|11
1634544180000|2021-10-18 08:03:00|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.7|2257.4|2
1634544190000|2021-10-18 08:03:10|2257.8|2257.5|2258.4|2258.1|2258.4|2258.1|2257.8|2257.5|7
1634544200000|2021-10-18 08:03:20|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|2
1634544210000|2021-10-18 08:03:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|3
1634544220000|2021-10-18 08:03:40|2258.4|2258.1|2258.1|2257.8|2258.6|2258.3|2258|2257.7|15
1634544230000|2021-10-18 08:03:50|2258|2257.7|2258.5|2258.2|2258.5|2258.2|2258|2257.7|2
1634544240000|2021-10-18 08:04:00|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.5|2258.2|13
1634544250000|2021-10-18 08:04:10|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.7|2258.4|5
1634544260000|2021-10-18 08:04:20|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.6|2258.3|5
1634544270000|2021-10-18 08:04:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|2
1634544280000|2021-10-18 08:04:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|7
1634544290000|2021-10-18 08:04:50|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|4
1634544300000|2021-10-18 08:05:00|2258.4|2258.1|2258.7|2258.4|2258.8|2258.5|2258.3|2258|3
1634544310000|2021-10-18 08:05:10|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.3|2258|5
1634544320000|2021-10-18 08:05:20|2258.4|2258.1|2258.3|2258|2258.9|2258.6|2258.2|2257.9|4
1634544330000|2021-10-18 08:05:30|2258.2|2257.9|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|3
1634544340000|2021-10-18 08:05:40|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|1
1634544350000|2021-10-18 08:05:50|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|1
1634544360000|2021-10-18 08:06:00|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2257.8|2257.5|4
1634544370000|2021-10-18 08:06:10|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|5
1634544380000|2021-10-18 08:06:20|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.8|2257.5|0
1634544390000|2021-10-18 08:06:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|0
1634544400000|2021-10-18 08:06:40|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|0
1634544410000|2021-10-18 08:06:50|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|1
1634544420000|2021-10-18 08:07:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|3
1634544430000|2021-10-18 08:07:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1634544440000|2021-10-18 08:07:20|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|3
1634544450000|2021-10-18 08:07:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|1
1634544460000|2021-10-18 08:07:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|3
1634544470000|2021-10-18 08:07:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|2
1634544480000|2021-10-18 08:08:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1634544490000|2021-10-18 08:08:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1634544500000|2021-10-18 08:08:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|5
1634544510000|2021-10-18 08:08:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|1
1634544520000|2021-10-18 08:08:40|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|2
1634544530000|2021-10-18 08:08:50|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259|2258.7|8
1634544540000|2021-10-18 08:09:00|2259.3|2259|2259.4|2259.1|2259.6|2259.3|2259.3|2259|5
1634544550000|2021-10-18 08:09:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1634544560000|2021-10-18 08:09:20|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|3
1634544570000|2021-10-18 08:09:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1634544580000|2021-10-18 08:09:40|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|4
1634544590000|2021-10-18 08:09:50|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|7
1634544600000|2021-10-18 08:10:00|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|5
1634544610000|2021-10-18 08:10:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1634544620000|2021-10-18 08:10:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1634544630000|2021-10-18 08:10:30|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.8|2259.5|6
1634544640000|2021-10-18 08:10:40|2260.2|2259.9|2260|2259.7|2260.3|2260|2259.8|2259.5|16
1634544650000|2021-10-18 08:10:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1634544660000|2021-10-18 08:11:00|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|16
1634544670000|2021-10-18 08:11:10|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|5
1634544680000|2021-10-18 08:11:20|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|2
1634544690000|2021-10-18 08:11:30|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|3
1634544700000|2021-10-18 08:11:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1634544710000|2021-10-18 08:11:50|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.8|2259.5|6
1634544720000|2021-10-18 08:12:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1634544730000|2021-10-18 08:12:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|3
1634544740000|2021-10-18 08:12:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1634544750000|2021-10-18 08:12:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.3|2259|28
1634544760000|2021-10-18 08:12:40|2259.5|2259.2|2260|2259.7|2260|2259.7|2259.5|2259.2|2
1634544770000|2021-10-18 08:12:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|4
1634544780000|2021-10-18 08:13:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|3
1634544790000|2021-10-18 08:13:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|9
1634544800000|2021-10-18 08:13:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1634544810000|2021-10-18 08:13:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1634544820000|2021-10-18 08:13:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1634544830000|2021-10-18 08:13:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1634544840000|2021-10-18 08:14:00|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|7
1634544850000|2021-10-18 08:14:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1634544860000|2021-10-18 08:14:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1634544870000|2021-10-18 08:14:30|2259.5|2259.2|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|3
1634544880000|2021-10-18 08:14:40|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|3
1634544890000|2021-10-18 08:14:50|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1634544900000|2021-10-18 08:15:00|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|2
1634544910000|2021-10-18 08:15:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1634544920000|2021-10-18 08:15:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1634544930000|2021-10-18 08:15:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1634544940000|2021-10-18 08:15:40|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.3|2259|4
1634544950000|2021-10-18 08:15:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1634544970000|2021-10-18 08:16:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259|2258.7|2
1634544980000|2021-10-18 08:16:20|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1634544990000|2021-10-18 08:16:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1634545000000|2021-10-18 08:16:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1634545010000|2021-10-18 08:16:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1634545020000|2021-10-18 08:17:00|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259|2258.7|9
1634545030000|2021-10-18 08:17:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|3
1634545040000|2021-10-18 08:17:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|3
1634545050000|2021-10-18 08:17:30|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.1|2258.8|3
1634545060000|2021-10-18 08:17:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1634545070000|2021-10-18 08:17:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1634545080000|2021-10-18 08:18:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1634545090000|2021-10-18 08:18:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|6
1634545100000|2021-10-18 08:18:20|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|1
1634545110000|2021-10-18 08:18:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634545120000|2021-10-18 08:18:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1634545130000|2021-10-18 08:18:50|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1634545140000|2021-10-18 08:19:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|1
1634545150000|2021-10-18 08:19:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1634545180000|2021-10-18 08:19:40|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|2
1634545190000|2021-10-18 08:19:50|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2259.1|2258.8|0
1634545200000|2021-10-18 08:20:00|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|0
1634545210000|2021-10-18 08:20:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|5
1634545220000|2021-10-18 08:20:20|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2259|2258.7|6
1634545230000|2021-10-18 08:20:30|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.6|2259.3|0
1634545240000|2021-10-18 08:20:40|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|4
1634545250000|2021-10-18 08:20:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1634545260000|2021-10-18 08:21:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1634545280000|2021-10-18 08:21:20|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|5
1634545290000|2021-10-18 08:21:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1634545300000|2021-10-18 08:21:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1634545310000|2021-10-18 08:21:50|2259.8|2259.5|2259.6|2259.3|2260|2259.7|2259.6|2259.3|6
1634545320000|2021-10-18 08:22:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1634545330000|2021-10-18 08:22:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1634545350000|2021-10-18 08:22:30|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|2
1634545360000|2021-10-18 08:22:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|1
1634545370000|2021-10-18 08:22:50|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1634545380000|2021-10-18 08:23:00|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1634545390000|2021-10-18 08:23:10|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|4
1634545400000|2021-10-18 08:23:20|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|1
1634545410000|2021-10-18 08:23:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|11
1634545420000|2021-10-18 08:23:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|1
1634545430000|2021-10-18 08:23:50|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|1
1634545440000|2021-10-18 08:24:00|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.6|2260.3|4
1634545450000|2021-10-18 08:24:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|1
1634545460000|2021-10-18 08:24:20|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1634545470000|2021-10-18 08:24:30|2260.9|2260.6|2260.4|2260.1|2260.9|2260.6|2260.3|2260|8
1634545480000|2021-10-18 08:24:40|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|2
1634545490000|2021-10-18 08:24:50|2260|2259.7|2260|2259.7|2260.2|2259.9|2259.9|2259.6|2
1634545500000|2021-10-18 08:25:00|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|0
1634545510000|2021-10-18 08:25:10|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|2
1634545520000|2021-10-18 08:25:20|2259.8|2259.5|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|2
1634545530000|2021-10-18 08:25:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1634545540000|2021-10-18 08:25:40|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|3
1634545550000|2021-10-18 08:25:50|2259.8|2259.5|2259.2|2258.9|2259.8|2259.5|2259.2|2258.9|19
1634545560000|2021-10-18 08:26:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1634545570000|2021-10-18 08:26:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1634545580000|2021-10-18 08:26:20|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.3|2259|1
1634545590000|2021-10-18 08:26:30|2259.8|2259.5|2260|2259.7|2260.2|2259.9|2259.8|2259.5|4
1634545600000|2021-10-18 08:26:40|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.1|2259.8|1
1634545610000|2021-10-18 08:26:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1634545620000|2021-10-18 08:27:00|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|3
1634545630000|2021-10-18 08:27:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1634545640000|2021-10-18 08:27:20|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|1
1634545650000|2021-10-18 08:27:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1634545660000|2021-10-18 08:27:40|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1634545670000|2021-10-18 08:27:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1634545680000|2021-10-18 08:28:00|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.6|2259.3|1
1634545690000|2021-10-18 08:28:10|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1634545700000|2021-10-18 08:28:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|2
1634545710000|2021-10-18 08:28:30|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1634545720000|2021-10-18 08:28:40|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|0
1634545730000|2021-10-18 08:28:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1634545740000|2021-10-18 08:29:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1634545750000|2021-10-18 08:29:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|1
1634545760000|2021-10-18 08:29:20|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1634545770000|2021-10-18 08:29:30|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.3|2259|4
1634545780000|2021-10-18 08:29:40|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|1
1634545790000|2021-10-18 08:29:50|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|1
1634545800000|2021-10-18 08:30:00|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.3|2259|3
1634545810000|2021-10-18 08:30:10|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|0
1634545820000|2021-10-18 08:30:20|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.3|2259|2
1634545830000|2021-10-18 08:30:30|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|1
1634545840000|2021-10-18 08:30:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1634545850000|2021-10-18 08:30:50|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|0
1634545860000|2021-10-18 08:31:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1634545870000|2021-10-18 08:31:10|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|2
1634545880000|2021-10-18 08:31:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1634545890000|2021-10-18 08:31:30|2259.3|2259|2259.7|2259.4|2259.9|2259.6|2259.3|2259|4
1634545900000|2021-10-18 08:31:40|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.4|2259.1|0
1634545910000|2021-10-18 08:31:50|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.3|2259|15
1634545920000|2021-10-18 08:32:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|17
1634545930000|2021-10-18 08:32:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|1
1634545940000|2021-10-18 08:32:20|2259.1|2258.8|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|1
1634545950000|2021-10-18 08:32:30|2259.5|2259.2|2259.3|2259|2259.6|2259.3|2259.1|2258.8|5
1634545960000|2021-10-18 08:32:40|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|19
1634545970000|2021-10-18 08:32:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1634545980000|2021-10-18 08:33:00|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.6|2258.3|26
1634545990000|2021-10-18 08:33:10|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|5
1634546000000|2021-10-18 08:33:20|2258.4|2258.1|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|2
1634546010000|2021-10-18 08:33:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.3|2258|26
1634546020000|2021-10-18 08:33:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|4
1634546030000|2021-10-18 08:33:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1634546040000|2021-10-18 08:34:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|5
1634546050000|2021-10-18 08:34:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|3
1634546060000|2021-10-18 08:34:20|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.2|2257.9|4
1634546070000|2021-10-18 08:34:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|19
1634546080000|2021-10-18 08:34:40|2258.3|2258|2258.3|2258|2258.3|2258|2258|2257.7|49
1634546090000|2021-10-18 08:34:50|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|1
1634546100000|2021-10-18 08:35:00|2258.3|2258|2258.9|2258.6|2258.9|2258.6|2258.3|2258|7
1634546110000|2021-10-18 08:35:10|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1634546120000|2021-10-18 08:35:20|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.7|2258.4|2
1634546130000|2021-10-18 08:35:30|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.2|2257.9|6
1634546140000|2021-10-18 08:35:40|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|5
1634546150000|2021-10-18 08:35:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|17
1634546160000|2021-10-18 08:36:00|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.6|2257.3|21
1634546170000|2021-10-18 08:36:10|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|3
1634546180000|2021-10-18 08:36:20|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|2
1634546190000|2021-10-18 08:36:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1634546200000|2021-10-18 08:36:40|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1634546210000|2021-10-18 08:36:50|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|2
1634546220000|2021-10-18 08:37:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.3|2257|5
1634546230000|2021-10-18 08:37:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|0
1634546240000|2021-10-18 08:37:20|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|4
1634546250000|2021-10-18 08:37:30|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|2
1634546260000|2021-10-18 08:37:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1634546270000|2021-10-18 08:37:50|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|0
1634546280000|2021-10-18 08:38:00|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|1
1634546290000|2021-10-18 08:38:10|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|6
1634546300000|2021-10-18 08:38:20|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1634546310000|2021-10-18 08:38:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|2
1634546320000|2021-10-18 08:38:40|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|1
1634546330000|2021-10-18 08:38:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1634546340000|2021-10-18 08:39:00|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|7
1634546350000|2021-10-18 08:39:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1634546360000|2021-10-18 08:39:20|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1634546370000|2021-10-18 08:39:30|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|4
1634546380000|2021-10-18 08:39:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1634546390000|2021-10-18 08:39:50|2257.1|2256.8|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|22
1634546400000|2021-10-18 08:40:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|45
1634546410000|2021-10-18 08:40:10|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1634546420000|2021-10-18 08:40:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1634546430000|2021-10-18 08:40:30|2256.4|2256.1|2256|2255.7|2256.5|2256.2|2255.9|2255.6|9
1634546440000|2021-10-18 08:40:40|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.7|2255.4|48
1634546450000|2021-10-18 08:40:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.6|2255.3|5
1634546460000|2021-10-18 08:41:00|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|2
1634546470000|2021-10-18 08:41:10|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.7|2255.4|17
1634546480000|2021-10-18 08:41:20|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.5|2255.2|56
1634546490000|2021-10-18 08:41:30|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256|2255.7|2
1634546500000|2021-10-18 08:41:40|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|2
1634546510000|2021-10-18 08:41:50|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|8
1634546520000|2021-10-18 08:42:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1634546530000|2021-10-18 08:42:10|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|0
1634546540000|2021-10-18 08:42:20|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|2
1634546550000|2021-10-18 08:42:30|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256.7|2256.4|0
1634546560000|2021-10-18 08:42:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|0
1634546570000|2021-10-18 08:42:50|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|3
1634546580000|2021-10-18 08:43:00|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2256.9|2256.6|13
1634546590000|2021-10-18 08:43:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1634546600000|2021-10-18 08:43:20|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|2
1634546610000|2021-10-18 08:43:30|2256.9|2256.6|2257.2|2256.9|2257.3|2257|2256.9|2256.6|2
1634546620000|2021-10-18 08:43:40|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.8|2256.5|2
1634546630000|2021-10-18 08:43:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1634546640000|2021-10-18 08:44:00|2257|2256.7|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|1
1634546650000|2021-10-18 08:44:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1634546680000|2021-10-18 08:44:40|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1634546690000|2021-10-18 08:44:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1634546700000|2021-10-18 08:45:00|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|2
1634546710000|2021-10-18 08:45:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1634546720000|2021-10-18 08:45:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|1
1634546730000|2021-10-18 08:45:30|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|1
1634546740000|2021-10-18 08:45:40|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|3
1634546750000|2021-10-18 08:45:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|14
1634546760000|2021-10-18 08:46:00|2257.1|2256.8|2257.3|2257|2257.4|2257.1|2257.1|2256.8|1
1634546770000|2021-10-18 08:46:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1634546790000|2021-10-18 08:46:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1634546800000|2021-10-18 08:46:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|2
1634546810000|2021-10-18 08:46:50|2257.1|2256.8|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1634546820000|2021-10-18 08:47:00|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|3
1634546830000|2021-10-18 08:47:10|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|3
1634546840000|2021-10-18 08:47:20|2257.6|2257.3|2257.2|2256.9|2257.8|2257.5|2257.2|2256.9|20
1634546850000|2021-10-18 08:47:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|5
1634546860000|2021-10-18 08:47:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|1
1634546870000|2021-10-18 08:47:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1634546880000|2021-10-18 08:48:00|2257.7|2257.4|2257|2256.7|2257.7|2257.4|2256.9|2256.6|14
1634546890000|2021-10-18 08:48:10|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|2
1634546900000|2021-10-18 08:48:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.3|2256|2
1634546910000|2021-10-18 08:48:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1634546920000|2021-10-18 08:48:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|4
1634546930000|2021-10-18 08:48:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1634546940000|2021-10-18 08:49:00|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|0
1634546950000|2021-10-18 08:49:10|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|1
1634546960000|2021-10-18 08:49:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1634546970000|2021-10-18 08:49:30|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1634546980000|2021-10-18 08:49:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|0
1634546990000|2021-10-18 08:49:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1634547000000|2021-10-18 08:50:00|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|2
1634547010000|2021-10-18 08:50:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1634547020000|2021-10-18 08:50:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1634547030000|2021-10-18 08:50:30|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.8|2255.5|5
1634547040000|2021-10-18 08:50:40|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1634547050000|2021-10-18 08:50:50|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|18
1634547060000|2021-10-18 08:51:00|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|7
1634547070000|2021-10-18 08:51:10|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|1
1634547080000|2021-10-18 08:51:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1634547090000|2021-10-18 08:51:30|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|5
1634547100000|2021-10-18 08:51:40|2255.7|2255.4|2255.8|2255.5|2256|2255.7|2255.7|2255.4|1
1634547110000|2021-10-18 08:51:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1634547120000|2021-10-18 08:52:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1634547130000|2021-10-18 08:52:10|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1634547140000|2021-10-18 08:52:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|1
1634547150000|2021-10-18 08:52:30|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|0
1634547160000|2021-10-18 08:52:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1634547170000|2021-10-18 08:52:50|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|1
1634547180000|2021-10-18 08:53:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|3
1634547190000|2021-10-18 08:53:10|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|0
1634547200000|2021-10-18 08:53:20|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1634547210000|2021-10-18 08:53:30|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|1
1634547220000|2021-10-18 08:53:40|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1634547230000|2021-10-18 08:53:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1634547240000|2021-10-18 08:54:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1634547250000|2021-10-18 08:54:10|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1634547260000|2021-10-18 08:54:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1634547270000|2021-10-18 08:54:30|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|11
1634547280000|2021-10-18 08:54:40|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|4
1634547290000|2021-10-18 08:54:50|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|0
1634547300000|2021-10-18 08:55:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|3
1634547310000|2021-10-18 08:55:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|5
1634547320000|2021-10-18 08:55:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|14
1634547330000|2021-10-18 08:55:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.7|2255.4|3
1634547340000|2021-10-18 08:55:40|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|4
1634547360000|2021-10-18 08:56:00|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|1
1634547370000|2021-10-18 08:56:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1634547380000|2021-10-18 08:56:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1634547390000|2021-10-18 08:56:30|||||||||1
1634547400000|2021-10-18 08:56:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|4
1634547410000|2021-10-18 08:56:50|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.8|2255.5|12
1634547420000|2021-10-18 08:57:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1634547430000|2021-10-18 08:57:10|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|0
1634547440000|2021-10-18 08:57:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|2
1634547450000|2021-10-18 08:57:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1634547470000|2021-10-18 08:57:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|3
1634547480000|2021-10-18 08:58:00|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|1
1634547490000|2021-10-18 08:58:10|||||||||1
1634547500000|2021-10-18 08:58:20|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2254.9|2254.6|25
1634547510000|2021-10-18 08:58:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.1|2254.8|6
1634547530000|2021-10-18 08:58:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1634547540000|2021-10-18 08:59:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|6
1634547560000|2021-10-18 08:59:20|||||||||1
1634547570000|2021-10-18 08:59:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1634547580000|2021-10-18 08:59:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1634547590000|2021-10-18 08:59:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1634547600000|2021-10-18 09:00:00|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|10
1634547610000|2021-10-18 09:00:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1634547620000|2021-10-18 09:00:20|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|7
1634547630000|2021-10-18 09:00:30|||||||||1
1634547640000|2021-10-18 09:00:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|1
1634547650000|2021-10-18 09:00:50|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|6
1634547660000|2021-10-18 09:01:00|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1634547670000|2021-10-18 09:01:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|2
1634547680000|2021-10-18 09:01:20|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1634547690000|2021-10-18 09:01:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1634547700000|2021-10-18 09:01:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|1
1634547710000|2021-10-18 09:01:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1634547720000|2021-10-18 09:02:00|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|5
1634547730000|2021-10-18 09:02:10|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|2
1634547740000|2021-10-18 09:02:20|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|9
1634547750000|2021-10-18 09:02:30|2254.8|2254.5|2254.7|2254.4|2255|2254.7|2254.7|2254.4|3
1634547760000|2021-10-18 09:02:40|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|0
1634547770000|2021-10-18 09:02:50|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|3
1634547780000|2021-10-18 09:03:00|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|8
1634547790000|2021-10-18 09:03:10|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|7
1634547800000|2021-10-18 09:03:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|5
1634547810000|2021-10-18 09:03:30|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|3
1634547820000|2021-10-18 09:03:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|1
1634547830000|2021-10-18 09:03:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|0
1634547840000|2021-10-18 09:04:00|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|8
1634547850000|2021-10-18 09:04:10|2254.3|2254|2253.7|2253.4|2254.3|2254|2253.7|2253.4|5
1634547860000|2021-10-18 09:04:20|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2252.7|2252.4|106
1634547870000|2021-10-18 09:04:30|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|58
1634547880000|2021-10-18 09:04:40|2252.8|2252.5|2253.4|2253.1|2253.4|2253.1|2252.7|2252.4|6
1634547890000|2021-10-18 09:04:50|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|4
1634547900000|2021-10-18 09:05:00|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|3
1634547910000|2021-10-18 09:05:10|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|4
1634547920000|2021-10-18 09:05:20|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|3
1634547930000|2021-10-18 09:05:30|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|7
1634547940000|2021-10-18 09:05:40|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|78
1634547950000|2021-10-18 09:05:50|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|13
1634547960000|2021-10-18 09:06:00|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|3
1634547970000|2021-10-18 09:06:10|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|3
1634547980000|2021-10-18 09:06:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1634547990000|2021-10-18 09:06:30|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|4
1634548000000|2021-10-18 09:06:40|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|2
1634548010000|2021-10-18 09:06:50|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1634548020000|2021-10-18 09:07:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.7|2253.4|3
1634548040000|2021-10-18 09:07:20|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|2
1634548050000|2021-10-18 09:07:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1634548060000|2021-10-18 09:07:40|||||||||2
1634548070000|2021-10-18 09:07:50|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|10
1634548080000|2021-10-18 09:08:00|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|21
1634548090000|2021-10-18 09:08:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|0
1634548100000|2021-10-18 09:08:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1634548110000|2021-10-18 09:08:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|0
1634548120000|2021-10-18 09:08:40|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|5
1634548130000|2021-10-18 09:08:50|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1634548140000|2021-10-18 09:09:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1634548150000|2021-10-18 09:09:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|1
1634548160000|2021-10-18 09:09:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1634548170000|2021-10-18 09:09:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|1
1634548180000|2021-10-18 09:09:40|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|9
1634548190000|2021-10-18 09:09:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1634548200000|2021-10-18 09:10:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1634548210000|2021-10-18 09:10:10|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|4
1634548220000|2021-10-18 09:10:20|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|6
1634548230000|2021-10-18 09:10:30|||||||||3
1634548240000|2021-10-18 09:10:40|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|4
1634548250000|2021-10-18 09:10:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1634548260000|2021-10-18 09:11:00|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|4
1634548270000|2021-10-18 09:11:10|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|6
1634548280000|2021-10-18 09:11:20|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|2
1634548290000|2021-10-18 09:11:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|1
1634548300000|2021-10-18 09:11:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|3
1634548310000|2021-10-18 09:11:50|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.9|2252.6|1
1634548320000|2021-10-18 09:12:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|1
1634548330000|2021-10-18 09:12:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1634548340000|2021-10-18 09:12:20|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|1
1634548350000|2021-10-18 09:12:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1634548360000|2021-10-18 09:12:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1634548370000|2021-10-18 09:12:50|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253|2252.7|1
1634548380000|2021-10-18 09:13:00|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|1
1634548390000|2021-10-18 09:13:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|0
1634548400000|2021-10-18 09:13:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1634548410000|2021-10-18 09:13:30|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1634548420000|2021-10-18 09:13:40|2253.3|2253|2252.7|2252.4|2253.4|2253.1|2252.6|2252.3|9
1634548430000|2021-10-18 09:13:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|2
1634548440000|2021-10-18 09:14:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|4
1634548450000|2021-10-18 09:14:10|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.6|2252.3|7
1634548460000|2021-10-18 09:14:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|0
1634548470000|2021-10-18 09:14:30|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|2
1634548480000|2021-10-18 09:14:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1634548500000|2021-10-18 09:15:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1634548510000|2021-10-18 09:15:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|5
1634548520000|2021-10-18 09:15:20|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|10
1634548530000|2021-10-18 09:15:30|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|2
1634548540000|2021-10-18 09:15:40|2253|2252.7|2253.1|2252.8|2253.5|2253.2|2253|2252.7|13
1634548550000|2021-10-18 09:15:50|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|3
1634548560000|2021-10-18 09:16:00|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|3
1634548570000|2021-10-18 09:16:10|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|4
1634548580000|2021-10-18 09:16:20|2253.3|2253|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|5
1634548590000|2021-10-18 09:16:30|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.6|2252.3|6
1634548600000|2021-10-18 09:16:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1634548610000|2021-10-18 09:16:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|0
1634548620000|2021-10-18 09:17:00|2253.3|2253|2253.3|2253|2253.6|2253.3|2253.3|2253|1
1634548630000|2021-10-18 09:17:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|2
1634548640000|2021-10-18 09:17:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1634548650000|2021-10-18 09:17:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|2
1634548660000|2021-10-18 09:17:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|5
1634548670000|2021-10-18 09:17:50|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|3
1634548680000|2021-10-18 09:18:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1634548690000|2021-10-18 09:18:10|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|2
1634548700000|2021-10-18 09:18:20|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254|2253.7|2
1634548710000|2021-10-18 09:18:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|1
1634548720000|2021-10-18 09:18:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.9|2253.6|4
1634548730000|2021-10-18 09:18:50|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|5
1634548740000|2021-10-18 09:19:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1634548750000|2021-10-18 09:19:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|1
1634548760000|2021-10-18 09:19:20|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|1
1634548770000|2021-10-18 09:19:30|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|1
1634548780000|2021-10-18 09:19:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1634548790000|2021-10-18 09:19:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|2
1634548800000|2021-10-18 09:20:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1634548810000|2021-10-18 09:20:10|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254|2253.7|2
1634548820000|2021-10-18 09:20:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|1
1634548830000|2021-10-18 09:20:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|2
1634548840000|2021-10-18 09:20:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|1
1634548850000|2021-10-18 09:20:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1634548860000|2021-10-18 09:21:00|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|8
1634548870000|2021-10-18 09:21:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1634548880000|2021-10-18 09:21:20|2254.6|2254.3|2254.3|2254|2254.7|2254.4|2254.3|2254|5
1634548890000|2021-10-18 09:21:30|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|2
1634548900000|2021-10-18 09:21:40|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254|2253.7|2
1634548910000|2021-10-18 09:21:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1634548920000|2021-10-18 09:22:00|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|1
1634548930000|2021-10-18 09:22:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1634548950000|2021-10-18 09:22:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1634548960000|2021-10-18 09:22:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1634548970000|2021-10-18 09:22:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1634548980000|2021-10-18 09:23:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|1
1634549000000|2021-10-18 09:23:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|1
1634549010000|2021-10-18 09:23:30|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|3
1634549020000|2021-10-18 09:23:40|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|1
1634549030000|2021-10-18 09:23:50|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254|2253.7|19
1634549040000|2021-10-18 09:24:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|1
1634549050000|2021-10-18 09:24:10|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|6
1634549060000|2021-10-18 09:24:20|2254.1|2253.8|2254.8|2254.5|2254.8|2254.5|2254.1|2253.8|4
1634549070000|2021-10-18 09:24:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|6
1634549080000|2021-10-18 09:24:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|1
1634549090000|2021-10-18 09:24:50|||||||||2
1634549100000|2021-10-18 09:25:00|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|2
1634549120000|2021-10-18 09:25:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|4
1634549130000|2021-10-18 09:25:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|4
1634549140000|2021-10-18 09:25:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1634549150000|2021-10-18 09:25:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|4
1634549160000|2021-10-18 09:26:00|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|5
1634549170000|2021-10-18 09:26:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|6
1634549180000|2021-10-18 09:26:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1634549190000|2021-10-18 09:26:30|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|3
1634549200000|2021-10-18 09:26:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1634549210000|2021-10-18 09:26:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|1
1634549220000|2021-10-18 09:27:00|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|2
1634549230000|2021-10-18 09:27:10|||||||||1
1634549240000|2021-10-18 09:27:20|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1634549250000|2021-10-18 09:27:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|1
1634549260000|2021-10-18 09:27:40|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|0
1634549270000|2021-10-18 09:27:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1634549280000|2021-10-18 09:28:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|4
1634549290000|2021-10-18 09:28:10|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|4
1634549300000|2021-10-18 09:28:20|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|3
1634549310000|2021-10-18 09:28:30|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|4
1634549320000|2021-10-18 09:28:40|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|4
1634549330000|2021-10-18 09:28:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1634549340000|2021-10-18 09:29:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|3
1634549350000|2021-10-18 09:29:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|4
1634549360000|2021-10-18 09:29:20|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|15
1634549370000|2021-10-18 09:29:30|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|3
1634549380000|2021-10-18 09:29:40|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1634549390000|2021-10-18 09:29:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1634549400000|2021-10-18 09:30:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|4
1634549410000|2021-10-18 09:30:10|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|7
1634549420000|2021-10-18 09:30:20|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|9
1634549430000|2021-10-18 09:30:30|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|1
1634549440000|2021-10-18 09:30:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1634549460000|2021-10-18 09:31:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1634549470000|2021-10-18 09:31:10|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255|2254.7|3
1634549480000|2021-10-18 09:31:20|2255.2|2254.9|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|2
1634549490000|2021-10-18 09:31:30|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2254.8|2254.5|7
1634549500000|2021-10-18 09:31:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|3
1634549510000|2021-10-18 09:31:50|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|3
1634549520000|2021-10-18 09:32:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|2
1634549530000|2021-10-18 09:32:10|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|1
1634549550000|2021-10-18 09:32:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1634549560000|2021-10-18 09:32:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|12
1634549570000|2021-10-18 09:32:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|5
1634549580000|2021-10-18 09:33:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1634549590000|2021-10-18 09:33:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|4
1634549600000|2021-10-18 09:33:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|4
1634549610000|2021-10-18 09:33:30|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1634549620000|2021-10-18 09:33:40|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|0
1634549630000|2021-10-18 09:33:50|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|6
1634549640000|2021-10-18 09:34:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|1
1634549650000|2021-10-18 09:34:10|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|5
1634549660000|2021-10-18 09:34:20|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|3
1634549670000|2021-10-18 09:34:30|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|3
1634549680000|2021-10-18 09:34:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1634549690000|2021-10-18 09:34:50|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|3
1634549700000|2021-10-18 09:35:00|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.7|2254.4|4
1634549710000|2021-10-18 09:35:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|7
1634549720000|2021-10-18 09:35:20|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|3
1634549730000|2021-10-18 09:35:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1634549740000|2021-10-18 09:35:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|2
1634549750000|2021-10-18 09:35:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1634549760000|2021-10-18 09:36:00|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|9
1634549770000|2021-10-18 09:36:10|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1634549780000|2021-10-18 09:36:20|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|7
1634549790000|2021-10-18 09:36:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1634549800000|2021-10-18 09:36:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|5
1634549810000|2021-10-18 09:36:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|6
1634549820000|2021-10-18 09:37:00|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|3
1634549830000|2021-10-18 09:37:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|0
1634549840000|2021-10-18 09:37:20|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1634549850000|2021-10-18 09:37:30|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|1
1634549860000|2021-10-18 09:37:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|3
1634549870000|2021-10-18 09:37:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1634549880000|2021-10-18 09:38:00|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|4
1634549890000|2021-10-18 09:38:10|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|10
1634549900000|2021-10-18 09:38:20|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|2
1634549910000|2021-10-18 09:38:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1634549920000|2021-10-18 09:38:40|||||||||1
1634549930000|2021-10-18 09:38:50|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|5
1634549940000|2021-10-18 09:39:00|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|1
1634549950000|2021-10-18 09:39:10|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1634549960000|2021-10-18 09:39:20|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|0
1634549970000|2021-10-18 09:39:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|1
1634549980000|2021-10-18 09:39:40|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1634549990000|2021-10-18 09:39:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|1
1634550000000|2021-10-18 09:40:00|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|10
1634550010000|2021-10-18 09:40:10|||||||||2
1634550020000|2021-10-18 09:40:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|3
1634550040000|2021-10-18 09:40:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1634550050000|2021-10-18 09:40:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|2
1634550060000|2021-10-18 09:41:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1634550070000|2021-10-18 09:41:10|2253.9|2253.6|2253.7|2253.4|2254|2253.7|2253.7|2253.4|4
1634550080000|2021-10-18 09:41:20|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|1
1634550090000|2021-10-18 09:41:30|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1634550100000|2021-10-18 09:41:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1634550110000|2021-10-18 09:41:50|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|0
1634550120000|2021-10-18 09:42:00|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|5
1634550130000|2021-10-18 09:42:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|10
1634550140000|2021-10-18 09:42:20|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|6
1634550150000|2021-10-18 09:42:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1634550160000|2021-10-18 09:42:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1634550170000|2021-10-18 09:42:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|0
1634550180000|2021-10-18 09:43:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1634550190000|2021-10-18 09:43:10|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|9
1634550200000|2021-10-18 09:43:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1634550210000|2021-10-18 09:43:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|3
1634550220000|2021-10-18 09:43:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|0
1634550230000|2021-10-18 09:43:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.2|2253.9|6
1634550240000|2021-10-18 09:44:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|0
1634550250000|2021-10-18 09:44:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|3
1634550260000|2021-10-18 09:44:20|2253.9|2253.6|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|4
1634550270000|2021-10-18 09:44:30|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|0
1634550280000|2021-10-18 09:44:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|1
1634550290000|2021-10-18 09:44:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|3
1634550300000|2021-10-18 09:45:00|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254|2253.7|3
1634550310000|2021-10-18 09:45:10|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.3|2253|17
1634550320000|2021-10-18 09:45:20|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|6
1634550330000|2021-10-18 09:45:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|2
1634550340000|2021-10-18 09:45:40|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.5|2253.2|2
1634550350000|2021-10-18 09:45:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1634550360000|2021-10-18 09:46:00|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|2
1634550370000|2021-10-18 09:46:10|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1634550380000|2021-10-18 09:46:20|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1634550390000|2021-10-18 09:46:30|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|3
1634550410000|2021-10-18 09:46:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|3
1634550420000|2021-10-18 09:47:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1634550430000|2021-10-18 09:47:10|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|17
1634550440000|2021-10-18 09:47:20|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|4
1634550450000|2021-10-18 09:47:30|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|6
1634550460000|2021-10-18 09:47:40|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|1
1634550470000|2021-10-18 09:47:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1634550480000|2021-10-18 09:48:00|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|2
1634550490000|2021-10-18 09:48:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|1
1634550500000|2021-10-18 09:48:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1634550510000|2021-10-18 09:48:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1634550520000|2021-10-18 09:48:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|6
1634550530000|2021-10-18 09:48:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|0
1634550540000|2021-10-18 09:49:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1634550550000|2021-10-18 09:49:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|2
1634550560000|2021-10-18 09:49:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1634550580000|2021-10-18 09:49:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1634550600000|2021-10-18 09:50:00|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|3
1634550610000|2021-10-18 09:50:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|1
1634550620000|2021-10-18 09:50:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1634550630000|2021-10-18 09:50:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1634550650000|2021-10-18 09:50:50|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|7
1634550660000|2021-10-18 09:51:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|1
1634550670000|2021-10-18 09:51:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.3|2255|3
1634550680000|2021-10-18 09:51:20|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1634550690000|2021-10-18 09:51:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|0
1634550700000|2021-10-18 09:51:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1634550710000|2021-10-18 09:51:50|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1634550720000|2021-10-18 09:52:00|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|1
1634550740000|2021-10-18 09:52:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1634550750000|2021-10-18 09:52:30|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|9
1634550760000|2021-10-18 09:52:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1634550780000|2021-10-18 09:53:00|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|2
1634550790000|2021-10-18 09:53:10|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1634550800000|2021-10-18 09:53:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1634550810000|2021-10-18 09:53:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1634550820000|2021-10-18 09:53:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1634550840000|2021-10-18 09:54:00|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|3
1634550850000|2021-10-18 09:54:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1634550860000|2021-10-18 09:54:20|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1634550870000|2021-10-18 09:54:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1634550880000|2021-10-18 09:54:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|5
1634550890000|2021-10-18 09:54:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1634550900000|2021-10-18 09:55:00|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1634550910000|2021-10-18 09:55:10|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.7|2254.4|2
1634550920000|2021-10-18 09:55:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|1
1634550930000|2021-10-18 09:55:30|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|5
1634550940000|2021-10-18 09:55:40|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|2
1634550950000|2021-10-18 09:55:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1634550960000|2021-10-18 09:56:00|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|1
1634550970000|2021-10-18 09:56:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|20
1634550980000|2021-10-18 09:56:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|3
1634550990000|2021-10-18 09:56:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1634551000000|2021-10-18 09:56:40|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|1
1634551010000|2021-10-18 09:56:50|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|2
1634551020000|2021-10-18 09:57:00|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1634551030000|2021-10-18 09:57:10|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|11
1634551040000|2021-10-18 09:57:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1634551050000|2021-10-18 09:57:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1634551060000|2021-10-18 09:57:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|1
1634551070000|2021-10-18 09:57:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1634551080000|2021-10-18 09:58:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|4
1634551090000|2021-10-18 09:58:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1634551100000|2021-10-18 09:58:20|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|1
1634551110000|2021-10-18 09:58:30|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|1
1634551120000|2021-10-18 09:58:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1634551140000|2021-10-18 09:59:00|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|1
1634551160000|2021-10-18 09:59:20|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|4
1634551170000|2021-10-18 09:59:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1634551180000|2021-10-18 09:59:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1634551190000|2021-10-18 09:59:50|||||||||1
1634551200000|2021-10-18 10:00:00|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|13
1634551210000|2021-10-18 10:00:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.6|2253.3|16
1634551220000|2021-10-18 10:00:20|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1634551230000|2021-10-18 10:00:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1634551240000|2021-10-18 10:00:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1634551250000|2021-10-18 10:00:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1634551260000|2021-10-18 10:01:00|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|1
1634551270000|2021-10-18 10:01:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1634551280000|2021-10-18 10:01:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1634551290000|2021-10-18 10:01:30|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|4
1634551300000|2021-10-18 10:01:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|0
1634551310000|2021-10-18 10:01:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1634551320000|2021-10-18 10:02:00|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|4
1634551330000|2021-10-18 10:02:10|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|1
1634551340000|2021-10-18 10:02:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|7
1634551350000|2021-10-18 10:02:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|5
1634551360000|2021-10-18 10:02:40|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|22
1634551370000|2021-10-18 10:02:50|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255|2254.7|5
1634551380000|2021-10-18 10:03:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|3
1634551390000|2021-10-18 10:03:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|17
1634551400000|2021-10-18 10:03:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1634551410000|2021-10-18 10:03:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1634551420000|2021-10-18 10:03:40|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|5
1634551430000|2021-10-18 10:03:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1634551440000|2021-10-18 10:04:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1634551450000|2021-10-18 10:04:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|15
1634551460000|2021-10-18 10:04:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|3
1634551480000|2021-10-18 10:04:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|3
1634551490000|2021-10-18 10:04:50|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|3
1634551500000|2021-10-18 10:05:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|15
1634551510000|2021-10-18 10:05:10|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|11
1634551520000|2021-10-18 10:05:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|8
1634551530000|2021-10-18 10:05:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1634551540000|2021-10-18 10:05:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|3
1634551550000|2021-10-18 10:05:50|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|4
1634551560000|2021-10-18 10:06:00|||||||||1
1634551570000|2021-10-18 10:06:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1634551580000|2021-10-18 10:06:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1634551590000|2021-10-18 10:06:30|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|6
1634551600000|2021-10-18 10:06:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1634551610000|2021-10-18 10:06:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|6
1634551620000|2021-10-18 10:07:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|6
1634551630000|2021-10-18 10:07:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|5
1634551640000|2021-10-18 10:07:20|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|12
1634551650000|2021-10-18 10:07:30|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|6
1634551660000|2021-10-18 10:07:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1634551670000|2021-10-18 10:07:50|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|12
1634551680000|2021-10-18 10:08:00|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|6
1634551690000|2021-10-18 10:08:10|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|9
1634551700000|2021-10-18 10:08:20|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|2
1634551710000|2021-10-18 10:08:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|4
1634551720000|2021-10-18 10:08:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1634551730000|2021-10-18 10:08:50|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|4
1634551740000|2021-10-18 10:09:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|9
1634551750000|2021-10-18 10:09:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|4
1634551760000|2021-10-18 10:09:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1634551770000|2021-10-18 10:09:30|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|7
1634551780000|2021-10-18 10:09:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1634551790000|2021-10-18 10:09:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1634551800000|2021-10-18 10:10:00|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.3|2255|2
1634551810000|2021-10-18 10:10:10|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|0
1634551820000|2021-10-18 10:10:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1634551830000|2021-10-18 10:10:30|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|3
1634551840000|2021-10-18 10:10:40|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|4
1634551850000|2021-10-18 10:10:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1634551860000|2021-10-18 10:11:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|2
1634551870000|2021-10-18 10:11:10|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|7
1634551880000|2021-10-18 10:11:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|19
1634551890000|2021-10-18 10:11:30|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|8
1634551900000|2021-10-18 10:11:40|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|8
1634551910000|2021-10-18 10:11:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1634551920000|2021-10-18 10:12:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1634551930000|2021-10-18 10:12:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1634551940000|2021-10-18 10:12:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1634551960000|2021-10-18 10:12:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1634551970000|2021-10-18 10:12:50|||||||||1
1634551980000|2021-10-18 10:13:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|0
1634551990000|2021-10-18 10:13:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1634552000000|2021-10-18 10:13:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1634552010000|2021-10-18 10:13:30|2255.7|2255.4|2255.1|2254.8|2255.8|2255.5|2255.1|2254.8|6
1634552020000|2021-10-18 10:13:40|2255.2|2254.9|2254.3|2254|2255.2|2254.9|2254.3|2254|8
1634552030000|2021-10-18 10:13:50|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|12
1634552040000|2021-10-18 10:14:00|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|7
1634552050000|2021-10-18 10:14:10|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.3|2254|6
1634552060000|2021-10-18 10:14:20|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1634552070000|2021-10-18 10:14:30|2254.9|2254.6|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|18
1634552080000|2021-10-18 10:14:40|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.1|2253.8|17
1634552090000|2021-10-18 10:14:50|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2253.9|2253.6|4
1634552100000|2021-10-18 10:15:00|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|6
1634552110000|2021-10-18 10:15:10|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|4
1634552120000|2021-10-18 10:15:20|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|2
1634552130000|2021-10-18 10:15:30|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|5
1634552140000|2021-10-18 10:15:40|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.3|2253|1
1634552150000|2021-10-18 10:15:50|2253.3|2253|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|4
1634552160000|2021-10-18 10:16:00|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|5
1634552170000|2021-10-18 10:16:10|2253|2252.7|2253.3|2253|2253.5|2253.2|2253|2252.7|5
1634552180000|2021-10-18 10:16:20|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|1
1634552190000|2021-10-18 10:16:30|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2253|2252.7|1
1634552200000|2021-10-18 10:16:40|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|4
1634552210000|2021-10-18 10:16:50|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|4
1634552220000|2021-10-18 10:17:00|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|1
1634552230000|2021-10-18 10:17:10|2253.1|2252.8|2253.6|2253.3|2253.7|2253.4|2253.1|2252.8|0
1634552240000|2021-10-18 10:17:20|2253.5|2253.2|2253|2252.7|2253.6|2253.3|2253|2252.7|10
1634552250000|2021-10-18 10:17:30|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.3|2252|40
1634552260000|2021-10-18 10:17:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|4
1634552270000|2021-10-18 10:17:50|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|6
1634552280000|2021-10-18 10:18:00|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|2
1634552290000|2021-10-18 10:18:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|4
1634552300000|2021-10-18 10:18:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|2
1634552310000|2021-10-18 10:18:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.9|2252.6|5
1634552320000|2021-10-18 10:18:40|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|12
1634552340000|2021-10-18 10:19:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|3
1634552350000|2021-10-18 10:19:10|2253.6|2253.3|2253.3|2253|2253.7|2253.4|2253.2|2252.9|6
1634552360000|2021-10-18 10:19:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|5
1634552370000|2021-10-18 10:19:30|2253.6|2253.3|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|6
1634552380000|2021-10-18 10:19:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|3
1634552390000|2021-10-18 10:19:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1634552400000|2021-10-18 10:20:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|7
1634552410000|2021-10-18 10:20:10|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|7
1634552420000|2021-10-18 10:20:20|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|7
1634552430000|2021-10-18 10:20:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|2
1634552440000|2021-10-18 10:20:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|2
1634552450000|2021-10-18 10:20:50|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|6
1634552460000|2021-10-18 10:21:00|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|1
1634552470000|2021-10-18 10:21:10|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|7
1634552480000|2021-10-18 10:21:20|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.9|2253.6|8
1634552490000|2021-10-18 10:21:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1634552500000|2021-10-18 10:21:40|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|3
1634552510000|2021-10-18 10:21:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1634552520000|2021-10-18 10:22:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|1
1634552530000|2021-10-18 10:22:10|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|12
1634552540000|2021-10-18 10:22:20|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|8
1634552550000|2021-10-18 10:22:30|2255|2254.7|2255.3|2255|2255.4|2255.1|2255|2254.7|11
1634552560000|2021-10-18 10:22:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|9
1634552570000|2021-10-18 10:22:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|5
1634552580000|2021-10-18 10:23:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|4
1634552590000|2021-10-18 10:23:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|7
1634552600000|2021-10-18 10:23:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|1
1634552610000|2021-10-18 10:23:30|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1634552620000|2021-10-18 10:23:40|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2254.9|2254.6|5
1634552630000|2021-10-18 10:23:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|1
1634552640000|2021-10-18 10:24:00|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|1
1634552660000|2021-10-18 10:24:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1634552670000|2021-10-18 10:24:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1634552680000|2021-10-18 10:24:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|6
1634552690000|2021-10-18 10:24:50|||||||||1
1634552700000|2021-10-18 10:25:00|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|8
1634552710000|2021-10-18 10:25:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1634552720000|2021-10-18 10:25:20|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|12
1634552730000|2021-10-18 10:25:30|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|1
1634552740000|2021-10-18 10:25:40|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1634552750000|2021-10-18 10:25:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|2
1634552760000|2021-10-18 10:26:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1634552770000|2021-10-18 10:26:10|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|3
1634552780000|2021-10-18 10:26:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1634552790000|2021-10-18 10:26:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|4
1634552800000|2021-10-18 10:26:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|6
1634552820000|2021-10-18 10:27:00|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|13
1634552840000|2021-10-18 10:27:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1634552850000|2021-10-18 10:27:30|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|13
1634552860000|2021-10-18 10:27:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|9
1634552870000|2021-10-18 10:27:50|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|3
1634552880000|2021-10-18 10:28:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|0
1634552890000|2021-10-18 10:28:10|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|13
1634552900000|2021-10-18 10:28:20|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|2
1634552910000|2021-10-18 10:28:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1634552920000|2021-10-18 10:28:40|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|16
1634552930000|2021-10-18 10:28:50|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|10
1634552940000|2021-10-18 10:29:00|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|3
1634552950000|2021-10-18 10:29:10|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|6
1634552960000|2021-10-18 10:29:20|2255.6|2255.3|2254.9|2254.6|2255.6|2255.3|2254.9|2254.6|5
1634552970000|2021-10-18 10:29:30|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|1
1634552980000|2021-10-18 10:29:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|6
1634552990000|2021-10-18 10:29:50|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|1
1634553000000|2021-10-18 10:30:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|10
1634553010000|2021-10-18 10:30:10|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|4
1634553020000|2021-10-18 10:30:20|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|5
1634553030000|2021-10-18 10:30:30|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|12
1634553040000|2021-10-18 10:30:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|4
1634553050000|2021-10-18 10:30:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1634553060000|2021-10-18 10:31:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|14
1634553070000|2021-10-18 10:31:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1634553080000|2021-10-18 10:31:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|9
1634553090000|2021-10-18 10:31:30|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1634553100000|2021-10-18 10:31:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1634553110000|2021-10-18 10:31:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|0
1634553120000|2021-10-18 10:32:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|3
1634553130000|2021-10-18 10:32:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634553140000|2021-10-18 10:32:20|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|5
1634553150000|2021-10-18 10:32:30|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|7
1634553160000|2021-10-18 10:32:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|3
1634553170000|2021-10-18 10:32:50|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|5
1634553180000|2021-10-18 10:33:00|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|2
1634553190000|2021-10-18 10:33:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1634553200000|2021-10-18 10:33:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634553210000|2021-10-18 10:33:30|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1634553220000|2021-10-18 10:33:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|7
1634553230000|2021-10-18 10:33:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|4
1634553240000|2021-10-18 10:34:00|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|18
1634553250000|2021-10-18 10:34:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|6
1634553260000|2021-10-18 10:34:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1634553270000|2021-10-18 10:34:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|10
1634553280000|2021-10-18 10:34:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1634553300000|2021-10-18 10:35:00|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|8
1634553310000|2021-10-18 10:35:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|1
1634553320000|2021-10-18 10:35:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634553330000|2021-10-18 10:35:30|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|1
1634553360000|2021-10-18 10:36:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|3
1634553370000|2021-10-18 10:36:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|6
1634553380000|2021-10-18 10:36:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|5
1634553390000|2021-10-18 10:36:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1634553400000|2021-10-18 10:36:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1634553410000|2021-10-18 10:36:50|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|5
1634553420000|2021-10-18 10:37:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1634553430000|2021-10-18 10:37:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|5
1634553460000|2021-10-18 10:37:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|5
1634553470000|2021-10-18 10:37:50|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|5
1634553480000|2021-10-18 10:38:00|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|15
1634553490000|2021-10-18 10:38:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1634553500000|2021-10-18 10:38:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1634553510000|2021-10-18 10:38:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|3
1634553520000|2021-10-18 10:38:40|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1634553530000|2021-10-18 10:38:50|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|0
1634553540000|2021-10-18 10:39:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634553550000|2021-10-18 10:39:10|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|1
1634553560000|2021-10-18 10:39:20|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|0
1634553570000|2021-10-18 10:39:30|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|1
1634553580000|2021-10-18 10:39:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|3
1634553590000|2021-10-18 10:39:50|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|8
1634553600000|2021-10-18 10:40:00|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|3
1634553610000|2021-10-18 10:40:10|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.8|2255.5|5
1634553620000|2021-10-18 10:40:20|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|3
1634553630000|2021-10-18 10:40:30|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.3|2256|7
1634553640000|2021-10-18 10:40:40|2256.8|2256.5|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|6
1634553650000|2021-10-18 10:40:50|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|3
1634553660000|2021-10-18 10:41:00|2257|2256.7|2257.4|2257.1|2257.6|2257.3|2256.9|2256.6|11
1634553670000|2021-10-18 10:41:10|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|7
1634553680000|2021-10-18 10:41:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|4
1634553690000|2021-10-18 10:41:30|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|1
1634553700000|2021-10-18 10:41:40|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1634553710000|2021-10-18 10:41:50|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|0
1634553720000|2021-10-18 10:42:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1634553730000|2021-10-18 10:42:10|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|1
1634553740000|2021-10-18 10:42:20|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2257.2|2256.9|6
1634553750000|2021-10-18 10:42:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1634553760000|2021-10-18 10:42:40|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|2
1634553770000|2021-10-18 10:42:50|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|3
1634553780000|2021-10-18 10:43:00|2257|2256.7|2256.5|2256.2|2257.1|2256.8|2256.4|2256.1|15
1634553790000|2021-10-18 10:43:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|11
1634553800000|2021-10-18 10:43:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|5
1634553810000|2021-10-18 10:43:30|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|9
1634553820000|2021-10-18 10:43:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1634553830000|2021-10-18 10:43:50|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|5
1634553840000|2021-10-18 10:44:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1634553850000|2021-10-18 10:44:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1634553860000|2021-10-18 10:44:20|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|2
1634553870000|2021-10-18 10:44:30|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2256.6|2256.3|2
1634553880000|2021-10-18 10:44:40|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|4
1634553890000|2021-10-18 10:44:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1634553900000|2021-10-18 10:45:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|0
1634553910000|2021-10-18 10:45:10|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|4
1634553920000|2021-10-18 10:45:20|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1634553930000|2021-10-18 10:45:30|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|1
1634553940000|2021-10-18 10:45:40|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|3
1634553960000|2021-10-18 10:46:00|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|4
1634553970000|2021-10-18 10:46:10|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1634553980000|2021-10-18 10:46:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1634553990000|2021-10-18 10:46:30|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|7
1634554000000|2021-10-18 10:46:40|2255.8|2255.5|2255.7|2255.4|2256|2255.7|2255.7|2255.4|5
1634554020000|2021-10-18 10:47:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|2
1634554030000|2021-10-18 10:47:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1634554040000|2021-10-18 10:47:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1634554050000|2021-10-18 10:47:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634554070000|2021-10-18 10:47:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1634554080000|2021-10-18 10:48:00|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.5|2255.2|6
1634554090000|2021-10-18 10:48:10|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|9
1634554100000|2021-10-18 10:48:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1634554110000|2021-10-18 10:48:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1634554120000|2021-10-18 10:48:40|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|2
1634554130000|2021-10-18 10:48:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1634554140000|2021-10-18 10:49:00|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|1
1634554160000|2021-10-18 10:49:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1634554170000|2021-10-18 10:49:30|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|4
1634554180000|2021-10-18 10:49:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1634554190000|2021-10-18 10:49:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1634554200000|2021-10-18 10:50:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|3
1634554210000|2021-10-18 10:50:10|||||||||1
1634554220000|2021-10-18 10:50:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1634554230000|2021-10-18 10:50:30|2255|2254.7|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|12
1634554240000|2021-10-18 10:50:40|2254.4|2254.1|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|13
1634554250000|2021-10-18 10:50:50|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|2
1634554260000|2021-10-18 10:51:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|2
1634554270000|2021-10-18 10:51:10|2255.3|2255|2255|2254.7|2255.4|2255.1|2255|2254.7|7
1634554280000|2021-10-18 10:51:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|3
1634554290000|2021-10-18 10:51:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1634554300000|2021-10-18 10:51:40|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|0
1634554310000|2021-10-18 10:51:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1634554320000|2021-10-18 10:52:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|0
1634554330000|2021-10-18 10:52:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|1
1634554340000|2021-10-18 10:52:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1634554350000|2021-10-18 10:52:30|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255.1|2254.8|1
1634554360000|2021-10-18 10:52:40|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|0
1634554370000|2021-10-18 10:52:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1634554380000|2021-10-18 10:53:00|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|2
1634554400000|2021-10-18 10:53:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1634554410000|2021-10-18 10:53:30|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|2
1634554420000|2021-10-18 10:53:40|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1634554430000|2021-10-18 10:53:50|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|3
1634554440000|2021-10-18 10:54:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1634554450000|2021-10-18 10:54:10|||||||||1
1634554460000|2021-10-18 10:54:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|2
1634554470000|2021-10-18 10:54:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1634554480000|2021-10-18 10:54:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1634554490000|2021-10-18 10:54:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|0
1634554500000|2021-10-18 10:55:00|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|3
1634554510000|2021-10-18 10:55:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|0
1634554520000|2021-10-18 10:55:20|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|0
1634554530000|2021-10-18 10:55:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1634554540000|2021-10-18 10:55:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|2
1634554550000|2021-10-18 10:55:50|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1634554560000|2021-10-18 10:56:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1634554570000|2021-10-18 10:56:10|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|0
1634554580000|2021-10-18 10:56:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|0
1634554590000|2021-10-18 10:56:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1634554600000|2021-10-18 10:56:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1634554610000|2021-10-18 10:56:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1634554620000|2021-10-18 10:57:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|1
1634554630000|2021-10-18 10:57:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1634554640000|2021-10-18 10:57:20|||||||||1
1634554650000|2021-10-18 10:57:30|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|4
1634554660000|2021-10-18 10:57:40|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1634554680000|2021-10-18 10:58:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|4
1634554690000|2021-10-18 10:58:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|4
1634554700000|2021-10-18 10:58:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|3
1634554710000|2021-10-18 10:58:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|0
1634554720000|2021-10-18 10:58:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1634554730000|2021-10-18 10:58:50|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|2
1634554740000|2021-10-18 10:59:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|1
1634554750000|2021-10-18 10:59:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|1
1634554760000|2021-10-18 10:59:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|10
1634554770000|2021-10-18 10:59:30|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|0
1634554780000|2021-10-18 10:59:40|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|2
1634554790000|2021-10-18 10:59:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|2
1634554800000|2021-10-18 11:00:00|2254.4|2254.1|2254.7|2254.4|2255|2254.7|2254.4|2254.1|15
1634554810000|2021-10-18 11:00:10|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|2
1634554820000|2021-10-18 11:00:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|4
1634554830000|2021-10-18 11:00:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1634554840000|2021-10-18 11:00:40|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|0
1634554850000|2021-10-18 11:00:50|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|1
1634554860000|2021-10-18 11:01:00|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|4
1634554870000|2021-10-18 11:01:10|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1634554880000|2021-10-18 11:01:20|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|5
1634554890000|2021-10-18 11:01:30|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|2
1634554900000|2021-10-18 11:01:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|3
1634554910000|2021-10-18 11:01:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|4
1634554920000|2021-10-18 11:02:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1634554930000|2021-10-18 11:02:10|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|3
1634554940000|2021-10-18 11:02:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|5
1634554950000|2021-10-18 11:02:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|1
1634554960000|2021-10-18 11:02:40|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|0
1634554970000|2021-10-18 11:02:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|2
1634554980000|2021-10-18 11:03:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1634555020000|2021-10-18 11:03:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|9
1634555030000|2021-10-18 11:03:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1634555040000|2021-10-18 11:04:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1634555050000|2021-10-18 11:04:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1634555060000|2021-10-18 11:04:20|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|2
1634555070000|2021-10-18 11:04:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1634555080000|2021-10-18 11:04:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|6
1634555090000|2021-10-18 11:04:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1634555100000|2021-10-18 11:05:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|5
1634555110000|2021-10-18 11:05:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1634555120000|2021-10-18 11:05:20|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.5|2254.2|7
1634555130000|2021-10-18 11:05:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1634555140000|2021-10-18 11:05:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1634555150000|2021-10-18 11:05:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1634555160000|2021-10-18 11:06:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|2
1634555170000|2021-10-18 11:06:10|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|9
1634555180000|2021-10-18 11:06:20|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|7
1634555190000|2021-10-18 11:06:30|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|14
1634555200000|2021-10-18 11:06:40|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|4
1634555210000|2021-10-18 11:06:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1634555220000|2021-10-18 11:07:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1634555230000|2021-10-18 11:07:10|2255.6|2255.3|2256|2255.7|2256.2|2255.9|2255.6|2255.3|11
1634555240000|2021-10-18 11:07:20|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|6
1634555250000|2021-10-18 11:07:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|4
1634555260000|2021-10-18 11:07:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1634555270000|2021-10-18 11:07:50|2256|2255.7|2256.2|2255.9|2256.3|2256|2256|2255.7|1
1634555280000|2021-10-18 11:08:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2255.9|2255.6|9
1634555290000|2021-10-18 11:08:10|2256.5|2256.2|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|5
1634555300000|2021-10-18 11:08:20|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|2
1634555310000|2021-10-18 11:08:30|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|7
1634555330000|2021-10-18 11:08:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|3
1634555340000|2021-10-18 11:09:00|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|2
1634555350000|2021-10-18 11:09:10|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|2
1634555360000|2021-10-18 11:09:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1634555370000|2021-10-18 11:09:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1634555380000|2021-10-18 11:09:40|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.3|2256|2
1634555390000|2021-10-18 11:09:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1634555400000|2021-10-18 11:10:00|2256.5|2256.2|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|1
1634555410000|2021-10-18 11:10:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|6
1634555420000|2021-10-18 11:10:20|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|9
1634555430000|2021-10-18 11:10:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1634555440000|2021-10-18 11:10:40|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1634555460000|2021-10-18 11:11:00|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|1
1634555470000|2021-10-18 11:11:10|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|5
1634555480000|2021-10-18 11:11:20|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|3
1634555490000|2021-10-18 11:11:30|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|2
1634555500000|2021-10-18 11:11:40|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|1
1634555510000|2021-10-18 11:11:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|5
1634555520000|2021-10-18 11:12:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1634555530000|2021-10-18 11:12:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1634555540000|2021-10-18 11:12:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1634555560000|2021-10-18 11:12:40|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|2
1634555570000|2021-10-18 11:12:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1634555580000|2021-10-18 11:13:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|2
1634555590000|2021-10-18 11:13:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1634555600000|2021-10-18 11:13:20|||||||||1
1634555610000|2021-10-18 11:13:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1634555620000|2021-10-18 11:13:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1634555630000|2021-10-18 11:13:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1634555640000|2021-10-18 11:14:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1634555660000|2021-10-18 11:14:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|4
1634555670000|2021-10-18 11:14:30|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|1
1634555680000|2021-10-18 11:14:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|4
1634555690000|2021-10-18 11:14:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|5
1634555700000|2021-10-18 11:15:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1634555710000|2021-10-18 11:15:10|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|1
1634555720000|2021-10-18 11:15:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1634555730000|2021-10-18 11:15:30|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1634555740000|2021-10-18 11:15:40|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|1
1634555750000|2021-10-18 11:15:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634555760000|2021-10-18 11:16:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1634555770000|2021-10-18 11:16:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1634555780000|2021-10-18 11:16:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1634555790000|2021-10-18 11:16:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1634555800000|2021-10-18 11:16:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1634555810000|2021-10-18 11:16:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634555820000|2021-10-18 11:17:00|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|4
1634555830000|2021-10-18 11:17:10|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|4
1634555840000|2021-10-18 11:17:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1634555850000|2021-10-18 11:17:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1634555860000|2021-10-18 11:17:40|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|12
1634555870000|2021-10-18 11:17:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1634555880000|2021-10-18 11:18:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1634555890000|2021-10-18 11:18:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1634555900000|2021-10-18 11:18:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1634555910000|2021-10-18 11:18:30|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|5
1634555920000|2021-10-18 11:18:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1634555930000|2021-10-18 11:18:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1634555940000|2021-10-18 11:19:00|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|3
1634555950000|2021-10-18 11:19:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1634555960000|2021-10-18 11:19:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|2
1634555980000|2021-10-18 11:19:40|||||||||2
1634555990000|2021-10-18 11:19:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1634556000000|2021-10-18 11:20:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|0
1634556010000|2021-10-18 11:20:10|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1634556030000|2021-10-18 11:20:30|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|4
1634556040000|2021-10-18 11:20:40|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|14
1634556050000|2021-10-18 11:20:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|7
1634556060000|2021-10-18 11:21:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|3
1634556070000|2021-10-18 11:21:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|7
1634556100000|2021-10-18 11:21:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1634556110000|2021-10-18 11:21:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1634556120000|2021-10-18 11:22:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1634556130000|2021-10-18 11:22:10|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|4
1634556140000|2021-10-18 11:22:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1634556150000|2021-10-18 11:22:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1634556160000|2021-10-18 11:22:40|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.8|2256.5|7
1634556170000|2021-10-18 11:22:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|2
1634556180000|2021-10-18 11:23:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|3
1634556190000|2021-10-18 11:23:10|2257|2256.7|2257.1|2256.8|2257.3|2257|2257|2256.7|7
1634556200000|2021-10-18 11:23:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1634556210000|2021-10-18 11:23:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1634556220000|2021-10-18 11:23:40|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|5
1634556240000|2021-10-18 11:24:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1634556250000|2021-10-18 11:24:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1634556260000|2021-10-18 11:24:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1634556270000|2021-10-18 11:24:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1634556280000|2021-10-18 11:24:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|2
1634556290000|2021-10-18 11:24:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|4
1634556300000|2021-10-18 11:25:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|7
1634556310000|2021-10-18 11:25:10|2257.4|2257.1|2257.9|2257.6|2258|2257.7|2257.4|2257.1|41
1634556320000|2021-10-18 11:25:20|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|11
1634556330000|2021-10-18 11:25:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|10
1634556340000|2021-10-18 11:25:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|7
1634556350000|2021-10-18 11:25:50|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|2
1634556360000|2021-10-18 11:26:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|5
1634556370000|2021-10-18 11:26:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1634556380000|2021-10-18 11:26:20|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|2
1634556390000|2021-10-18 11:26:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|1
1634556400000|2021-10-18 11:26:40|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.6|2257.3|12
1634556410000|2021-10-18 11:26:50|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.7|2257.4|9
1634556420000|2021-10-18 11:27:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|9
1634556430000|2021-10-18 11:27:10|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|15
1634556440000|2021-10-18 11:27:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1634556450000|2021-10-18 11:27:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|5
1634556460000|2021-10-18 11:27:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1634556470000|2021-10-18 11:27:50|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|1
1634556480000|2021-10-18 11:28:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|4
1634556490000|2021-10-18 11:28:10|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1634556500000|2021-10-18 11:28:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|6
1634556510000|2021-10-18 11:28:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|6
1634556520000|2021-10-18 11:28:40|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1634556530000|2021-10-18 11:28:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1634556540000|2021-10-18 11:29:00|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|32
1634556550000|2021-10-18 11:29:10|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|2
1634556560000|2021-10-18 11:29:20|2258.7|2258.4|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|16
1634556570000|2021-10-18 11:29:30|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.3|2258|9
1634556580000|2021-10-18 11:29:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1634556590000|2021-10-18 11:29:50|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|0
1634556600000|2021-10-18 11:30:00|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|6
1634556610000|2021-10-18 11:30:10|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|4
1634556620000|2021-10-18 11:30:20|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|0
1634556630000|2021-10-18 11:30:30|2258.2|2257.9|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|24
1634556640000|2021-10-18 11:30:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1634556650000|2021-10-18 11:30:50|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.7|2257.4|3
1634556660000|2021-10-18 11:31:00|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|6
1634556670000|2021-10-18 11:31:10|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|2
1634556680000|2021-10-18 11:31:20|2257.8|2257.5|2257.8|2257.5|2258.1|2257.8|2257.7|2257.4|10
1634556690000|2021-10-18 11:31:30|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.5|2257.2|4
1634556700000|2021-10-18 11:31:40|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|3
1634556710000|2021-10-18 11:31:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1634556720000|2021-10-18 11:32:00|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|12
1634556730000|2021-10-18 11:32:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1634556740000|2021-10-18 11:32:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1634556750000|2021-10-18 11:32:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|2
1634556760000|2021-10-18 11:32:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|1
1634556770000|2021-10-18 11:32:50|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|29
1634556780000|2021-10-18 11:33:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|13
1634556790000|2021-10-18 11:33:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|7
1634556800000|2021-10-18 11:33:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|1
1634556810000|2021-10-18 11:33:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1634556820000|2021-10-18 11:33:40|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1634556830000|2021-10-18 11:33:50|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|2
1634556840000|2021-10-18 11:34:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1634556850000|2021-10-18 11:34:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|3
1634556860000|2021-10-18 11:34:20|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1634556870000|2021-10-18 11:34:30|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.2|2256.9|12
1634556880000|2021-10-18 11:34:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|6
1634556890000|2021-10-18 11:34:50|2257.3|2257|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|3
1634556900000|2021-10-18 11:35:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1634556910000|2021-10-18 11:35:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1634556920000|2021-10-18 11:35:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1634556930000|2021-10-18 11:35:30|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|3
1634556940000|2021-10-18 11:35:40|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|7
1634556950000|2021-10-18 11:35:50|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|5
1634556960000|2021-10-18 11:36:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|3
1634556970000|2021-10-18 11:36:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1634556980000|2021-10-18 11:36:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|17
1634556990000|2021-10-18 11:36:30|||||||||4
1634557000000|2021-10-18 11:36:40|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|5
1634557010000|2021-10-18 11:36:50|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|6
1634557020000|2021-10-18 11:37:00|2257.4|2257.1|2256.6|2256.3|2257.4|2257.1|2256.6|2256.3|26
1634557030000|2021-10-18 11:37:10|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256|2255.7|26
1634557050000|2021-10-18 11:37:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|5
1634557060000|2021-10-18 11:37:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|4
1634557070000|2021-10-18 11:37:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|4
1634557080000|2021-10-18 11:38:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|3
1634557090000|2021-10-18 11:38:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|5
1634557100000|2021-10-18 11:38:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1634557110000|2021-10-18 11:38:30|2256.2|2255.9|2255.7|2255.4|2256.3|2256|2255.6|2255.3|16
1634557120000|2021-10-18 11:38:40|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|2
1634557130000|2021-10-18 11:38:50|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.2|2254.9|17
1634557140000|2021-10-18 11:39:00|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|3
1634557150000|2021-10-18 11:39:10|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|5
1634557160000|2021-10-18 11:39:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|18
1634557170000|2021-10-18 11:39:30|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|18
1634557180000|2021-10-18 11:39:40|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|8
1634557190000|2021-10-18 11:39:50|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|3
1634557200000|2021-10-18 11:40:00|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|17
1634557210000|2021-10-18 11:40:10|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|17
1634557220000|2021-10-18 11:40:20|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|9
1634557230000|2021-10-18 11:40:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|12
1634557240000|2021-10-18 11:40:40|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|9
1634557250000|2021-10-18 11:40:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1634557260000|2021-10-18 11:41:00|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.9|2255.6|2
1634557270000|2021-10-18 11:41:10|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|3
1634557280000|2021-10-18 11:41:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|9
1634557290000|2021-10-18 11:41:30|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|3
1634557300000|2021-10-18 11:41:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1634557310000|2021-10-18 11:41:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.3|2256|0
1634557320000|2021-10-18 11:42:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1634557330000|2021-10-18 11:42:10|2256.5|2256.2|2256|2255.7|2256.6|2256.3|2256|2255.7|20
1634557340000|2021-10-18 11:42:20|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|5
1634557350000|2021-10-18 11:42:30|||||||||1
1634557360000|2021-10-18 11:42:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|3
1634557370000|2021-10-18 11:42:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1634557380000|2021-10-18 11:43:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|6
1634557390000|2021-10-18 11:43:10|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|2
1634557400000|2021-10-18 11:43:20|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|7
1634557410000|2021-10-18 11:43:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1634557420000|2021-10-18 11:43:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|2
1634557430000|2021-10-18 11:43:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|1
1634557440000|2021-10-18 11:44:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1634557450000|2021-10-18 11:44:10|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|6
1634557460000|2021-10-18 11:44:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|2
1634557470000|2021-10-18 11:44:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|5
1634557480000|2021-10-18 11:44:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1634557490000|2021-10-18 11:44:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|19
1634557500000|2021-10-18 11:45:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|8
1634557510000|2021-10-18 11:45:10|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1634557520000|2021-10-18 11:45:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|7
1634557530000|2021-10-18 11:45:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|6
1634557540000|2021-10-18 11:45:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|4
1634557550000|2021-10-18 11:45:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1634557560000|2021-10-18 11:46:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|6
1634557570000|2021-10-18 11:46:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|2
1634557580000|2021-10-18 11:46:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|7
1634557590000|2021-10-18 11:46:30|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|14
1634557600000|2021-10-18 11:46:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1634557610000|2021-10-18 11:46:50|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.3|2255|6
1634557620000|2021-10-18 11:47:00|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|4
1634557630000|2021-10-18 11:47:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1634557640000|2021-10-18 11:47:20|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|3
1634557650000|2021-10-18 11:47:30|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|3
1634557660000|2021-10-18 11:47:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1634557670000|2021-10-18 11:47:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1634557680000|2021-10-18 11:48:00|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1634557690000|2021-10-18 11:48:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1634557700000|2021-10-18 11:48:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1634557720000|2021-10-18 11:48:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|4
1634557730000|2021-10-18 11:48:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1634557740000|2021-10-18 11:49:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1634557750000|2021-10-18 11:49:10|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|10
1634557760000|2021-10-18 11:49:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|5
1634557770000|2021-10-18 11:49:30|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|5
1634557790000|2021-10-18 11:49:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1634557800000|2021-10-18 11:50:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1634557810000|2021-10-18 11:50:10|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|5
1634557820000|2021-10-18 11:50:20|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|13
1634557830000|2021-10-18 11:50:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1634557840000|2021-10-18 11:50:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1634557850000|2021-10-18 11:50:50|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|0
1634557860000|2021-10-18 11:51:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1634557870000|2021-10-18 11:51:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|10
1634557880000|2021-10-18 11:51:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|3
1634557890000|2021-10-18 11:51:30|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|4
1634557910000|2021-10-18 11:51:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1634557920000|2021-10-18 11:52:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1634557940000|2021-10-18 11:52:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1634557950000|2021-10-18 11:52:30|2256.3|2256|2256.3|2256|2256.6|2256.3|2256.3|2256|13
1634557960000|2021-10-18 11:52:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|1
1634557970000|2021-10-18 11:52:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|5
1634557980000|2021-10-18 11:53:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1634557990000|2021-10-18 11:53:10|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|9
1634558000000|2021-10-18 11:53:20|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1634558010000|2021-10-18 11:53:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1634558020000|2021-10-18 11:53:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1634558030000|2021-10-18 11:53:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|3
1634558040000|2021-10-18 11:54:00|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|6
1634558050000|2021-10-18 11:54:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|4
1634558060000|2021-10-18 11:54:20|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1634558070000|2021-10-18 11:54:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1634558080000|2021-10-18 11:54:40|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|25
1634558090000|2021-10-18 11:54:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1634558100000|2021-10-18 11:55:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|11
1634558110000|2021-10-18 11:55:10|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|5
1634558120000|2021-10-18 11:55:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|7
1634558130000|2021-10-18 11:55:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|5
1634558140000|2021-10-18 11:55:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1634558150000|2021-10-18 11:55:50|2256.3|2256|2256.1|2255.8|2256.3|2256|2255.9|2255.6|16
1634558160000|2021-10-18 11:56:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1634558180000|2021-10-18 11:56:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1634558190000|2021-10-18 11:56:30|2256.3|2256|2256.4|2256.1|2256.6|2256.3|2256.3|2256|5
1634558200000|2021-10-18 11:56:40|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1634558210000|2021-10-18 11:56:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|1
1634558220000|2021-10-18 11:57:00|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.3|2256|3
1634558230000|2021-10-18 11:57:10|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|3
1634558240000|2021-10-18 11:57:20|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|4
1634558250000|2021-10-18 11:57:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|4
1634558260000|2021-10-18 11:57:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|7
1634558270000|2021-10-18 11:57:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|4
1634558280000|2021-10-18 11:58:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1634558290000|2021-10-18 11:58:10|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|0
1634558300000|2021-10-18 11:58:20|||||||||5
1634558310000|2021-10-18 11:58:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1634558320000|2021-10-18 11:58:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1634558330000|2021-10-18 11:58:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1634558340000|2021-10-18 11:59:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|4
1634558350000|2021-10-18 11:59:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1634558370000|2021-10-18 11:59:30|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|8
1634558380000|2021-10-18 11:59:40|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|6
1634558390000|2021-10-18 11:59:50|||||||||3
1634558400000|2021-10-18 12:00:00|2256.5|2256.2|2255.5|2255.2|2256.5|2256.2|2255.5|2255.2|43
1634558410000|2021-10-18 12:00:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|12
1634558420000|2021-10-18 12:00:20|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|32
1634558430000|2021-10-18 12:00:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|10
1634558440000|2021-10-18 12:00:40|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|7
1634558450000|2021-10-18 12:00:50|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|5
1634558460000|2021-10-18 12:01:00|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|16
1634558470000|2021-10-18 12:01:10|2254.3|2254|2253.5|2253.2|2254.3|2254|2253.5|2253.2|91
1634558480000|2021-10-18 12:01:20|2253.6|2253.3|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|40
1634558490000|2021-10-18 12:01:30|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|17
1634558500000|2021-10-18 12:01:40|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|13
1634558510000|2021-10-18 12:01:50|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|25
1634558520000|2021-10-18 12:02:00|2253.3|2253|2252.8|2252.5|2253.4|2253.1|2252.6|2252.3|109
1634558530000|2021-10-18 12:02:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|10
1634558540000|2021-10-18 12:02:20|2252.9|2252.6|2252|2251.7|2253|2252.7|2252|2251.7|96
1634558550000|2021-10-18 12:02:30|2252.1|2251.8|2252.6|2252.3|2252.6|2252.3|2252|2251.7|95
1634558560000|2021-10-18 12:02:40|2252.7|2252.4|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|39
1634558570000|2021-10-18 12:02:50|2252.3|2252|2252.8|2252.5|2252.8|2252.5|2252.3|2252|18
1634558580000|2021-10-18 12:03:00|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|4
1634558590000|2021-10-18 12:03:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|11
1634558600000|2021-10-18 12:03:20|2252.9|2252.6|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|11
1634558610000|2021-10-18 12:03:30|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|7
1634558620000|2021-10-18 12:03:40|2252.6|2252.3|2252.6|2252.3|2253|2252.7|2252.6|2252.3|72
1634558630000|2021-10-18 12:03:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2251.8|2251.5|156
1634558640000|2021-10-18 12:04:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|16
1634558650000|2021-10-18 12:04:10|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|8
1634558660000|2021-10-18 12:04:20|2252.3|2252|2253|2252.7|2253|2252.7|2252.3|2252|15
1634558670000|2021-10-18 12:04:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.8|2252.5|6
1634558680000|2021-10-18 12:04:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|2
1634558690000|2021-10-18 12:04:50|2253.7|2253.4|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|39
1634558700000|2021-10-18 12:05:00|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|9
1634558710000|2021-10-18 12:05:10|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|9
1634558720000|2021-10-18 12:05:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|4
1634558730000|2021-10-18 12:05:30|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.9|2253.6|17
1634558740000|2021-10-18 12:05:40|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|114
1634558750000|2021-10-18 12:05:50|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.3|2254|10
1634558760000|2021-10-18 12:06:00|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.2|2253.9|4
1634558770000|2021-10-18 12:06:10|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|15
1634558780000|2021-10-18 12:06:20|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|4
1634558790000|2021-10-18 12:06:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|17
1634558800000|2021-10-18 12:06:40|2254.8|2254.5|2255.4|2255.1|2255.4|2255.1|2254.8|2254.5|27
1634558810000|2021-10-18 12:06:50|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|6
1634558820000|2021-10-18 12:07:00|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|22
1634558830000|2021-10-18 12:07:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1634558840000|2021-10-18 12:07:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|6
1634558850000|2021-10-18 12:07:30|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|12
1634558860000|2021-10-18 12:07:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|2
1634558870000|2021-10-18 12:07:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|2
1634558880000|2021-10-18 12:08:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|1
1634558890000|2021-10-18 12:08:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|8
1634558900000|2021-10-18 12:08:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1634558910000|2021-10-18 12:08:30|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|32
1634558920000|2021-10-18 12:08:40|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|49
1634558930000|2021-10-18 12:08:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|27
1634558940000|2021-10-18 12:09:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|5
1634558950000|2021-10-18 12:09:10|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|1
1634558960000|2021-10-18 12:09:20|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|4
1634558970000|2021-10-18 12:09:30|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|17
1634558980000|2021-10-18 12:09:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|6
1634558990000|2021-10-18 12:09:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|10
1634559000000|2021-10-18 12:10:00|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|26
1634559010000|2021-10-18 12:10:10|2256.1|2255.8|2255.5|2255.2|2256.1|2255.8|2255.4|2255.1|30
1634559020000|2021-10-18 12:10:20|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|25
1634559030000|2021-10-18 12:10:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|1
1634559040000|2021-10-18 12:10:40|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|6
1634559050000|2021-10-18 12:10:50|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|11
1634559060000|2021-10-18 12:11:00|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|15
1634559070000|2021-10-18 12:11:10|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1634559090000|2021-10-18 12:11:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|40
1634559100000|2021-10-18 12:11:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1634559110000|2021-10-18 12:11:50|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|2
1634559120000|2021-10-18 12:12:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1634559130000|2021-10-18 12:12:10|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|21
1634559140000|2021-10-18 12:12:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|7
1634559150000|2021-10-18 12:12:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|29
1634559160000|2021-10-18 12:12:40|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1634559170000|2021-10-18 12:12:50|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|12
1634559180000|2021-10-18 12:13:00|2256.4|2256.1|2256.2|2255.9|2256.6|2256.3|2256|2255.7|27
1634559190000|2021-10-18 12:13:10|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|1
1634559200000|2021-10-18 12:13:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1634559210000|2021-10-18 12:13:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1634559220000|2021-10-18 12:13:40|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.8|2255.5|7
1634559230000|2021-10-18 12:13:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|6
1634559240000|2021-10-18 12:14:00|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|4
1634559250000|2021-10-18 12:14:10|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|12
1634559260000|2021-10-18 12:14:20|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|7
1634559270000|2021-10-18 12:14:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|6
1634559280000|2021-10-18 12:14:40|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|5
1634559290000|2021-10-18 12:14:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|8
1634559300000|2021-10-18 12:15:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|16
1634559310000|2021-10-18 12:15:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|14
1634559320000|2021-10-18 12:15:20|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|36
1634559330000|2021-10-18 12:15:30|||||||||3
1634559340000|2021-10-18 12:15:40|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|6
1634559350000|2021-10-18 12:15:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|2
1634559360000|2021-10-18 12:16:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|7
1634559370000|2021-10-18 12:16:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|4
1634559380000|2021-10-18 12:16:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|3
1634559390000|2021-10-18 12:16:30|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|5
1634559400000|2021-10-18 12:16:40|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|5
1634559410000|2021-10-18 12:16:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|8
1634559420000|2021-10-18 12:17:00|2256.2|2255.9|2256.5|2256.2|2256.7|2256.4|2256.2|2255.9|10
1634559430000|2021-10-18 12:17:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1634559440000|2021-10-18 12:17:20|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|2
1634559450000|2021-10-18 12:17:30|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|5
1634559460000|2021-10-18 12:17:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1634559470000|2021-10-18 12:17:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|3
1634559480000|2021-10-18 12:18:00|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1634559490000|2021-10-18 12:18:10|2256.1|2255.8|2256.8|2256.5|2256.8|2256.5|2256|2255.7|10
1634559500000|2021-10-18 12:18:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|14
1634559510000|2021-10-18 12:18:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|10
1634559520000|2021-10-18 12:18:40|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|3
1634559530000|2021-10-18 12:18:50|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|0
1634559540000|2021-10-18 12:19:00|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|5
1634559550000|2021-10-18 12:19:10|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|4
1634559560000|2021-10-18 12:19:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.7|2255.4|10
1634559570000|2021-10-18 12:19:30|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|5
1634559580000|2021-10-18 12:19:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|4
1634559590000|2021-10-18 12:19:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|4
1634559600000|2021-10-18 12:20:00|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|23
1634559610000|2021-10-18 12:20:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|5
1634559620000|2021-10-18 12:20:20|2256.8|2256.5|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|12
1634559630000|2021-10-18 12:20:30|||||||||3
1634559640000|2021-10-18 12:20:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|3
1634559650000|2021-10-18 12:20:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|3
1634559660000|2021-10-18 12:21:00|||||||||23
1634559670000|2021-10-18 12:21:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|23
1634559680000|2021-10-18 12:21:20|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|39
1634559690000|2021-10-18 12:21:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|17
1634559700000|2021-10-18 12:21:40|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|13
1634559710000|2021-10-18 12:21:50|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|25
1634559720000|2021-10-18 12:22:00|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|4
1634559730000|2021-10-18 12:22:10|2258|2257.7|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|11
1634559740000|2021-10-18 12:22:20|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|20
1634559750000|2021-10-18 12:22:30|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1634559760000|2021-10-18 12:22:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|4
1634559770000|2021-10-18 12:22:50|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|14
1634559780000|2021-10-18 12:23:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|14
1634559790000|2021-10-18 12:23:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|3
1634559800000|2021-10-18 12:23:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1634559810000|2021-10-18 12:23:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1634559820000|2021-10-18 12:23:40|||||||||1
1634559830000|2021-10-18 12:23:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|4
1634559840000|2021-10-18 12:24:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1634559850000|2021-10-18 12:24:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1634559860000|2021-10-18 12:24:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1634559870000|2021-10-18 12:24:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1634559880000|2021-10-18 12:24:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1634559890000|2021-10-18 12:24:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|3
1634559900000|2021-10-18 12:25:00|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|7
1634559920000|2021-10-18 12:25:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1634559930000|2021-10-18 12:25:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|5
1634559940000|2021-10-18 12:25:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|2
1634559950000|2021-10-18 12:25:50|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|4
1634559960000|2021-10-18 12:26:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|3
1634559970000|2021-10-18 12:26:10|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1634559980000|2021-10-18 12:26:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1634559990000|2021-10-18 12:26:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1634560000000|2021-10-18 12:26:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1634560010000|2021-10-18 12:26:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|3
1634560020000|2021-10-18 12:27:00|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|4
1634560030000|2021-10-18 12:27:10|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|3
1634560040000|2021-10-18 12:27:20|2256.9|2256.6|2256.6|2256.3|2257|2256.7|2256.4|2256.1|9
1634560050000|2021-10-18 12:27:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|8
1634560060000|2021-10-18 12:27:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|4
1634560070000|2021-10-18 12:27:50|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|4
1634560080000|2021-10-18 12:28:00|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|4
1634560090000|2021-10-18 12:28:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|2
1634560100000|2021-10-18 12:28:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|0
1634560110000|2021-10-18 12:28:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|4
1634560120000|2021-10-18 12:28:40|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.7|2256.4|4
1634560130000|2021-10-18 12:28:50|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.8|2256.5|7
1634560140000|2021-10-18 12:29:00|2256.9|2256.6|2257.1|2256.8|2257.3|2257|2256.9|2256.6|3
1634560150000|2021-10-18 12:29:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|3
1634560160000|2021-10-18 12:29:20|2256.7|2256.4|2256.3|2256|2256.8|2256.5|2256.3|2256|15
1634560170000|2021-10-18 12:29:30|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|7
1634560180000|2021-10-18 12:29:40|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|29
1634560190000|2021-10-18 12:29:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|6
1634560200000|2021-10-18 12:30:00|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|26
1634560210000|2021-10-18 12:30:10|2255.7|2255.4|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|18
1634560220000|2021-10-18 12:30:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|32
1634560230000|2021-10-18 12:30:30|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|12
1634560240000|2021-10-18 12:30:40|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.6|2255.3|3
1634560250000|2021-10-18 12:30:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1634560260000|2021-10-18 12:31:00|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|9
1634560270000|2021-10-18 12:31:10|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|8
1634560280000|2021-10-18 12:31:20|2255.5|2255.2|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|31
1634560290000|2021-10-18 12:31:30|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.4|2254.1|9
1634560300000|2021-10-18 12:31:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|14
1634560310000|2021-10-18 12:31:50|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254|2253.7|11
1634560320000|2021-10-18 12:32:00|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|19
1634560330000|2021-10-18 12:32:10|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.2|2253.9|15
1634560340000|2021-10-18 12:32:20|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|4
1634560350000|2021-10-18 12:32:30|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|5
1634560360000|2021-10-18 12:32:40|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|4
1634560370000|2021-10-18 12:32:50|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|6
1634560380000|2021-10-18 12:33:00|2254.8|2254.5|2255.3|2255|2255.3|2255|2254.8|2254.5|24
1634560390000|2021-10-18 12:33:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|5
1634560400000|2021-10-18 12:33:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|10
1634560410000|2021-10-18 12:33:30|2255.4|2255.1|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|15
1634560420000|2021-10-18 12:33:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|6
1634560430000|2021-10-18 12:33:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|3
1634560440000|2021-10-18 12:34:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|13
1634560450000|2021-10-18 12:34:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|6
1634560460000|2021-10-18 12:34:20|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|10
1634560470000|2021-10-18 12:34:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1634560480000|2021-10-18 12:34:40|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|5
1634560490000|2021-10-18 12:34:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1634560500000|2021-10-18 12:35:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|7
1634560510000|2021-10-18 12:35:10|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|5
1634560520000|2021-10-18 12:35:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1634560530000|2021-10-18 12:35:30|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|16
1634560540000|2021-10-18 12:35:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|0
1634560550000|2021-10-18 12:35:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|21
1634560560000|2021-10-18 12:36:00|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|10
1634560570000|2021-10-18 12:36:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1634560580000|2021-10-18 12:36:20|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|3
1634560590000|2021-10-18 12:36:30|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|12
1634560600000|2021-10-18 12:36:40|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|11
1634560610000|2021-10-18 12:36:50|2255.6|2255.3|2255.6|2255.3|2256|2255.7|2255.6|2255.3|20
1634560620000|2021-10-18 12:37:00|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|9
1634560630000|2021-10-18 12:37:10|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1634560640000|2021-10-18 12:37:20|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|2
1634560650000|2021-10-18 12:37:30|2256|2255.7|2256.2|2255.9|2256.3|2256|2256|2255.7|10
1634560660000|2021-10-18 12:37:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1634560670000|2021-10-18 12:37:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|4
1634560680000|2021-10-18 12:38:00|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|22
1634560690000|2021-10-18 12:38:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1634560700000|2021-10-18 12:38:20|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|3
1634560710000|2021-10-18 12:38:30|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|39
1634560720000|2021-10-18 12:38:40|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|6
1634560730000|2021-10-18 12:38:50|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|3
1634560740000|2021-10-18 12:39:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|18
1634560750000|2021-10-18 12:39:10|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|6
1634560760000|2021-10-18 12:39:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|6
1634560770000|2021-10-18 12:39:30|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|2
1634560780000|2021-10-18 12:39:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|7
1634560790000|2021-10-18 12:39:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1634560800000|2021-10-18 12:40:00|2256.8|2256.5|2256.1|2255.8|2256.8|2256.5|2255.9|2255.6|24
1634560810000|2021-10-18 12:40:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|3
1634560820000|2021-10-18 12:40:20|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|4
1634560830000|2021-10-18 12:40:30|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|9
1634560840000|2021-10-18 12:40:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|3
1634560850000|2021-10-18 12:40:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1634560860000|2021-10-18 12:41:00|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|2
1634560870000|2021-10-18 12:41:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1634560880000|2021-10-18 12:41:20|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|8
1634560890000|2021-10-18 12:41:30|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|1
1634560900000|2021-10-18 12:41:40|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|3
1634560910000|2021-10-18 12:41:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1634560920000|2021-10-18 12:42:00|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|7
1634560930000|2021-10-18 12:42:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|7
1634560940000|2021-10-18 12:42:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|3
1634560950000|2021-10-18 12:42:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1634560960000|2021-10-18 12:42:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1634560970000|2021-10-18 12:42:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|2
1634560980000|2021-10-18 12:43:00|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.2|2255.9|19
1634560990000|2021-10-18 12:43:10|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|17
1634561000000|2021-10-18 12:43:20|2256|2255.7|2256.2|2255.9|2256.3|2256|2256|2255.7|3
1634561010000|2021-10-18 12:43:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|4
1634561020000|2021-10-18 12:43:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1634561030000|2021-10-18 12:43:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1634561040000|2021-10-18 12:44:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1634561050000|2021-10-18 12:44:10|||||||||1
1634561060000|2021-10-18 12:44:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|8
1634561070000|2021-10-18 12:44:30|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|1
1634561080000|2021-10-18 12:44:40|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|1
1634561090000|2021-10-18 12:44:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|5
1634561100000|2021-10-18 12:45:00|2256.5|2256.2|2256.3|2256|2256.8|2256.5|2256.2|2255.9|40
1634561110000|2021-10-18 12:45:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1634561120000|2021-10-18 12:45:20|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|4
1634561130000|2021-10-18 12:45:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|5
1634561140000|2021-10-18 12:45:40|2256.7|2256.4|2256.1|2255.8|2256.8|2256.5|2256|2255.7|20
1634561150000|2021-10-18 12:45:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.8|2255.5|21
1634561160000|2021-10-18 12:46:00|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|10
1634561170000|2021-10-18 12:46:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|7
1634561180000|2021-10-18 12:46:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|7
1634561190000|2021-10-18 12:46:30|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|3
1634561200000|2021-10-18 12:46:40|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|4
1634561210000|2021-10-18 12:46:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|5
1634561220000|2021-10-18 12:47:00|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255|2254.7|7
1634561230000|2021-10-18 12:47:10|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|18
1634561240000|2021-10-18 12:47:20|2255|2254.7|2254.4|2254.1|2255.1|2254.8|2254.4|2254.1|32
1634561250000|2021-10-18 12:47:30|2254.5|2254.2|2254.2|2253.9|2254.7|2254.4|2254.1|2253.8|34
1634561260000|2021-10-18 12:47:40|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|16
1634561270000|2021-10-18 12:47:50|2254|2253.7|2254.1|2253.8|2254.3|2254|2254|2253.7|11
1634561280000|2021-10-18 12:48:00|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|35
1634561290000|2021-10-18 12:48:10|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|15
1634561300000|2021-10-18 12:48:20|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.3|2254|2
1634561310000|2021-10-18 12:48:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|5
1634561320000|2021-10-18 12:48:40|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|3
1634561330000|2021-10-18 12:48:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|1
1634561340000|2021-10-18 12:49:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1634561350000|2021-10-18 12:49:10|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|9
1634561360000|2021-10-18 12:49:20|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|1
1634561370000|2021-10-18 12:49:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1634561380000|2021-10-18 12:49:40|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|7
1634561390000|2021-10-18 12:49:50|||||||||2
1634561400000|2021-10-18 12:50:00|2254.4|2254.1|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|38
1634561410000|2021-10-18 12:50:10|2254.3|2254|2253.7|2253.4|2254.3|2254|2253.7|2253.4|16
1634561420000|2021-10-18 12:50:20|2253.8|2253.5|2252.9|2252.6|2253.8|2253.5|2252.8|2252.5|66
1634561430000|2021-10-18 12:50:30|2253|2252.7|2253.2|2252.9|2253.3|2253|2252.9|2252.6|18
1634561440000|2021-10-18 12:50:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|33
1634561450000|2021-10-18 12:50:50|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.5|2252.2|47
1634561460000|2021-10-18 12:51:00|2252.9|2252.6|2252.4|2252.1|2253.1|2252.8|2252.4|2252.1|31
1634561470000|2021-10-18 12:51:10|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252|2251.7|55
1634561480000|2021-10-18 12:51:20|2252.6|2252.3|2251.9|2251.6|2252.6|2252.3|2251.8|2251.5|25
1634561490000|2021-10-18 12:51:30|2252.1|2251.8|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|31
1634561500000|2021-10-18 12:51:40|2251.9|2251.6|2251.1|2250.8|2251.9|2251.6|2251|2250.7|53
1634561510000|2021-10-18 12:51:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251|2250.7|65
1634561520000|2021-10-18 12:52:00|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|36
1634561530000|2021-10-18 12:52:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.3|2251|20
1634561540000|2021-10-18 12:52:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|13
1634561550000|2021-10-18 12:52:30|||||||||2
1634561560000|2021-10-18 12:52:40|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|10
1634561570000|2021-10-18 12:52:50|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|17
1634561580000|2021-10-18 12:53:00|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251|2250.7|14
1634561590000|2021-10-18 12:53:10|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|9
1634561600000|2021-10-18 12:53:20|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|12
1634561610000|2021-10-18 12:53:30|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|20
1634561620000|2021-10-18 12:53:40|2251.4|2251.1|2251.8|2251.5|2251.9|2251.6|2251.4|2251.1|6
1634561630000|2021-10-18 12:53:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|19
1634561640000|2021-10-18 12:54:00|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|36
1634561650000|2021-10-18 12:54:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|8
1634561660000|2021-10-18 12:54:20|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2251|2250.7|19
1634561670000|2021-10-18 12:54:30|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251.1|2250.8|13
1634561680000|2021-10-18 12:54:40|2251|2250.7|2251.4|2251.1|2251.5|2251.2|2251|2250.7|26
1634561690000|2021-10-18 12:54:50|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|9
1634561700000|2021-10-18 12:55:00|2251|2250.7|2251.4|2251.1|2251.6|2251.3|2251|2250.7|20
1634561710000|2021-10-18 12:55:10|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|4
1634561720000|2021-10-18 12:55:20|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|6
1634561730000|2021-10-18 12:55:30|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|21
1634561740000|2021-10-18 12:55:40|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|20
1634561750000|2021-10-18 12:55:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|23
1634561760000|2021-10-18 12:56:00|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2251.3|2251|17
1634561770000|2021-10-18 12:56:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|10
1634561780000|2021-10-18 12:56:20|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2251.3|2251|5
1634561790000|2021-10-18 12:56:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|20
1634561800000|2021-10-18 12:56:40|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.8|2251.5|19
1634561810000|2021-10-18 12:56:50|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.8|2251.5|17
1634561820000|2021-10-18 12:57:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|19
1634561830000|2021-10-18 12:57:10|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|19
1634561840000|2021-10-18 12:57:20|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|11
1634561850000|2021-10-18 12:57:30|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|32
1634561860000|2021-10-18 12:57:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|27
1634561870000|2021-10-18 12:57:50|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|23
1634561880000|2021-10-18 12:58:00|2251.2|2250.9|2251.8|2251.5|2251.8|2251.5|2251.2|2250.9|14
1634561890000|2021-10-18 12:58:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|9
1634561900000|2021-10-18 12:58:20|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|10
1634561910000|2021-10-18 12:58:30|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|38
1634561920000|2021-10-18 12:58:40|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|3
1634561930000|2021-10-18 12:58:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|6
1634561940000|2021-10-18 12:59:00|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|8
1634561950000|2021-10-18 12:59:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|1
1634561960000|2021-10-18 12:59:20|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|5
1634561970000|2021-10-18 12:59:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|12
1634561980000|2021-10-18 12:59:40|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|12
1634561990000|2021-10-18 12:59:50|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|13
1634562000000|2021-10-18 13:00:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|46
1634562010000|2021-10-18 13:00:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252|2251.7|21
1634562020000|2021-10-18 13:00:20|2252.3|2252|2252.8|2252.5|2252.9|2252.6|2252.3|2252|18
1634562030000|2021-10-18 13:00:30|2252.9|2252.6|2253|2252.7|2253.2|2252.9|2252.9|2252.6|17
1634562040000|2021-10-18 13:00:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|8
1634562050000|2021-10-18 13:00:50|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|10
1634562060000|2021-10-18 13:01:00|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|20
1634562070000|2021-10-18 13:01:10|2253.3|2253|2253.8|2253.5|2253.9|2253.6|2253.3|2253|21
1634562080000|2021-10-18 13:01:20|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|11
1634562090000|2021-10-18 13:01:30|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|9
1634562100000|2021-10-18 13:01:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1634562110000|2021-10-18 13:01:50|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|17
1634562120000|2021-10-18 13:02:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|12
1634562130000|2021-10-18 13:02:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|13
1634562140000|2021-10-18 13:02:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.3|2253|16
1634562150000|2021-10-18 13:02:30|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|5
1634562160000|2021-10-18 13:02:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|11
1634562170000|2021-10-18 13:02:50|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|8
1634562180000|2021-10-18 13:03:00|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.3|2253|11
1634562190000|2021-10-18 13:03:10|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|6
1634562200000|2021-10-18 13:03:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|9
1634562210000|2021-10-18 13:03:30|2253.2|2252.9|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|3
1634562220000|2021-10-18 13:03:40|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|2
1634562230000|2021-10-18 13:03:50|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|3
1634562240000|2021-10-18 13:04:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1634562250000|2021-10-18 13:04:10|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|8
1634562260000|2021-10-18 13:04:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|2
1634562270000|2021-10-18 13:04:30|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|5
1634562280000|2021-10-18 13:04:40|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|6
1634562290000|2021-10-18 13:04:50|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|4
1634562300000|2021-10-18 13:05:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|4
1634562310000|2021-10-18 13:05:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1634562320000|2021-10-18 13:05:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|7
1634562330000|2021-10-18 13:05:30|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|8
1634562340000|2021-10-18 13:05:40|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|10
1634562350000|2021-10-18 13:05:50|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|14
1634562360000|2021-10-18 13:06:00|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|9
1634562370000|2021-10-18 13:06:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|6
1634562380000|2021-10-18 13:06:20|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|3
1634562390000|2021-10-18 13:06:30|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|7
1634562400000|2021-10-18 13:06:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|12
1634562410000|2021-10-18 13:06:50|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|12
1634562420000|2021-10-18 13:07:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|4
1634562430000|2021-10-18 13:07:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|14
1634562440000|2021-10-18 13:07:20|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|3
1634562450000|2021-10-18 13:07:30|2253.5|2253.2|2253.9|2253.6|2254|2253.7|2253.5|2253.2|2
1634562460000|2021-10-18 13:07:40|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|9
1634562470000|2021-10-18 13:07:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|7
1634562480000|2021-10-18 13:08:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|8
1634562490000|2021-10-18 13:08:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|4
1634562500000|2021-10-18 13:08:20|2254|2253.7|2254.5|2254.2|2254.5|2254.2|2254|2253.7|25
1634562510000|2021-10-18 13:08:30|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|15
1634562520000|2021-10-18 13:08:40|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|9
1634562530000|2021-10-18 13:08:50|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.5|2254.2|22
1634562540000|2021-10-18 13:09:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|55
1634562550000|2021-10-18 13:09:10|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|3
1634562560000|2021-10-18 13:09:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|9
1634562570000|2021-10-18 13:09:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|14
1634562580000|2021-10-18 13:09:40|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|13
1634562590000|2021-10-18 13:09:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|7
1634562600000|2021-10-18 13:10:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|4
1634562610000|2021-10-18 13:10:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1634562620000|2021-10-18 13:10:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1634562630000|2021-10-18 13:10:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|14
1634562640000|2021-10-18 13:10:40|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|13
1634562650000|2021-10-18 13:10:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|19
1634562660000|2021-10-18 13:11:00|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|19
1634562670000|2021-10-18 13:11:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|20
1634562680000|2021-10-18 13:11:20|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|3
1634562690000|2021-10-18 13:11:30|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|21
1634562700000|2021-10-18 13:11:40|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|7
1634562710000|2021-10-18 13:11:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1634562720000|2021-10-18 13:12:00|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.1|2252.8|26
1634562730000|2021-10-18 13:12:10|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.3|2253|7
1634562740000|2021-10-18 13:12:20|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|3
1634562750000|2021-10-18 13:12:30|2253.9|2253.6|2254.1|2253.8|2254.3|2254|2253.9|2253.6|9
1634562760000|2021-10-18 13:12:40|2254|2253.7|2254.1|2253.8|2254.3|2254|2254|2253.7|4
1634562770000|2021-10-18 13:12:50|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|14
1634562780000|2021-10-18 13:13:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1634562790000|2021-10-18 13:13:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|6
1634562800000|2021-10-18 13:13:20|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|6
1634562810000|2021-10-18 13:13:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|6
1634562820000|2021-10-18 13:13:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|5
1634562830000|2021-10-18 13:13:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1634562840000|2021-10-18 13:14:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|5
1634562850000|2021-10-18 13:14:10|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|6
1634562860000|2021-10-18 13:14:20|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|5
1634562870000|2021-10-18 13:14:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|5
1634562880000|2021-10-18 13:14:40|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|5
1634562890000|2021-10-18 13:14:50|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|10
1634562900000|2021-10-18 13:15:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|7
1634562910000|2021-10-18 13:15:10|2254.1|2253.8|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|32
1634562920000|2021-10-18 13:15:20|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|8
1634562930000|2021-10-18 13:15:30|2253.8|2253.5|2254.4|2254.1|2254.7|2254.4|2253.8|2253.5|18
1634562940000|2021-10-18 13:15:40|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|4
1634562950000|2021-10-18 13:15:50|2254.2|2253.9|2253.9|2253.6|2254.5|2254.2|2253.9|2253.6|20
1634562960000|2021-10-18 13:16:00|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|12
1634562970000|2021-10-18 13:16:10|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|3
1634562980000|2021-10-18 13:16:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|6
1634562990000|2021-10-18 13:16:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1634563000000|2021-10-18 13:16:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.3|2253|34
1634563010000|2021-10-18 13:16:50|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|6
1634563020000|2021-10-18 13:17:00|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|14
1634563030000|2021-10-18 13:17:10|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|14
1634563040000|2021-10-18 13:17:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|10
1634563050000|2021-10-18 13:17:30|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253|2252.7|11
1634563060000|2021-10-18 13:17:40|||||||||4
1634563070000|2021-10-18 13:17:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|4
1634563080000|2021-10-18 13:18:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.1|2252.8|11
1634563090000|2021-10-18 13:18:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|17
1634563100000|2021-10-18 13:18:20|2253.3|2253|2253.9|2253.6|2253.9|2253.6|2253.3|2253|49
1634563110000|2021-10-18 13:18:30|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|33
1634563120000|2021-10-18 13:18:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|31
1634563130000|2021-10-18 13:18:50|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|17
1634563140000|2021-10-18 13:19:00|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|15
1634563150000|2021-10-18 13:19:10|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.3|2254|13
1634563160000|2021-10-18 13:19:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1634563170000|2021-10-18 13:19:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|27
1634563180000|2021-10-18 13:19:40|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|15
1634563190000|2021-10-18 13:19:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|10
1634563200000|2021-10-18 13:20:00|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|18
1634563210000|2021-10-18 13:20:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|41
1634563220000|2021-10-18 13:20:20|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|7
1634563230000|2021-10-18 13:20:30|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|5
1634563240000|2021-10-18 13:20:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|10
1634563250000|2021-10-18 13:20:50|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|13
1634563260000|2021-10-18 13:21:00|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|11
1634563270000|2021-10-18 13:21:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|4
1634563280000|2021-10-18 13:21:20|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|18
1634563290000|2021-10-18 13:21:30|2255.9|2255.6|2256.4|2256.1|2256.4|2256.1|2255.9|2255.6|30
1634563300000|2021-10-18 13:21:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|9
1634563310000|2021-10-18 13:21:50|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|12
1634563320000|2021-10-18 13:22:00|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|31
1634563330000|2021-10-18 13:22:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|12
1634563340000|2021-10-18 13:22:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|12
1634563350000|2021-10-18 13:22:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|12
1634563360000|2021-10-18 13:22:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|19
1634563370000|2021-10-18 13:22:50|||||||||4
1634563380000|2021-10-18 13:23:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|25
1634563390000|2021-10-18 13:23:10|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|29
1634563400000|2021-10-18 13:23:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|6
1634563410000|2021-10-18 13:23:30|||||||||5
1634563420000|2021-10-18 13:23:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|13
1634563430000|2021-10-18 13:23:50|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|15
1634563440000|2021-10-18 13:24:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|28
1634563450000|2021-10-18 13:24:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|5
1634563460000|2021-10-18 13:24:20|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|8
1634563470000|2021-10-18 13:24:30|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|16
1634563480000|2021-10-18 13:24:40|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|11
1634563490000|2021-10-18 13:24:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|19
1634563500000|2021-10-18 13:25:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|75
1634563510000|2021-10-18 13:25:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|22
1634563520000|2021-10-18 13:25:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|18
1634563530000|2021-10-18 13:25:30|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|70
1634563540000|2021-10-18 13:25:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|15
1634563550000|2021-10-18 13:25:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|15
1634563560000|2021-10-18 13:26:00|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|36
1634563570000|2021-10-18 13:26:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|12
1634563580000|2021-10-18 13:26:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|34
1634563590000|2021-10-18 13:26:30|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.6|2257.3|30
1634563600000|2021-10-18 13:26:40|2257.4|2257.1|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|9
1634563610000|2021-10-18 13:26:50|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|20
1634563620000|2021-10-18 13:27:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|17
1634563630000|2021-10-18 13:27:10|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|10
1634563640000|2021-10-18 13:27:20|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|9
1634563650000|2021-10-18 13:27:30|2257.6|2257.3|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|14
1634563660000|2021-10-18 13:27:40|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|17
1634563670000|2021-10-18 13:27:50|2257.1|2256.8|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|8
1634563680000|2021-10-18 13:28:00|2257.3|2257|2256.4|2256.1|2257.3|2257|2256.4|2256.1|41
1634563690000|2021-10-18 13:28:10|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|22
1634563700000|2021-10-18 13:28:20|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|17
1634563710000|2021-10-18 13:28:30|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|16
1634563720000|2021-10-18 13:28:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|13
1634563730000|2021-10-18 13:28:50|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.2|2255.9|12
1634563740000|2021-10-18 13:29:00|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|15
1634563750000|2021-10-18 13:29:10|2255.8|2255.5|2255.7|2255.4|2256|2255.7|2255.7|2255.4|24
1634563760000|2021-10-18 13:29:20|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.6|2255.3|25
1634563770000|2021-10-18 13:29:30|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.6|2255.3|25
1634563780000|2021-10-18 13:29:40|2255.7|2255.4|2255.7|2255.4|2256|2255.7|2255.6|2255.3|21
1634563790000|2021-10-18 13:29:50|2255.8|2255.5|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|62
1634563800000|2021-10-18 13:30:00|2255.7|2255.4|2258.1|2257.8|2259|2258.7|2255.7|2255.4|1176
1634563810000|2021-10-18 13:30:10|2258.3|2258|2257.3|2257|2258.4|2258.1|2257.2|2256.9|289
1634563820000|2021-10-18 13:30:20|2257.4|2257.1|2257.5|2257.2|2258.2|2257.9|2256.5|2256.2|329
1634563830000|2021-10-18 13:30:30|2257.6|2257.3|2256.6|2256.3|2257.7|2257.4|2256.6|2256.3|245
1634563840000|2021-10-18 13:30:40|2256.5|2256.2|2256.6|2256.3|2257.3|2257|2256.2|2255.9|327
1634563850000|2021-10-18 13:30:50|2256.7|2256.4|2256.3|2256|2257.1|2256.8|2256.2|2255.9|210
1634563860000|2021-10-18 13:31:00|2256.4|2256.1|2257.4|2257.1|2257.7|2257.4|2256.3|2256|295
1634563870000|2021-10-18 13:31:10|2257.3|2257|2257.3|2257|2258|2257.7|2257.1|2256.8|383
1634563880000|2021-10-18 13:31:20|2257.2|2256.9|2256.5|2256.2|2257.2|2256.9|2256.2|2255.9|202
1634563890000|2021-10-18 13:31:30|2256.4|2256.1|2256.7|2256.4|2257.4|2257.1|2256.1|2255.8|397
1634563900000|2021-10-18 13:31:40|2256.6|2256.3|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|252
1634563910000|2021-10-18 13:31:50|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.2|2255.9|246
1634563920000|2021-10-18 13:32:00|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|267
1634563930000|2021-10-18 13:32:10|2256.6|2256.3|2256.3|2256|2256.9|2256.6|2256.2|2255.9|192
1634563940000|2021-10-18 13:32:20|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|146
1634563950000|2021-10-18 13:32:30|2256.3|2256|2257|2256.7|2257.5|2257.2|2256.2|2255.9|193
1634563960000|2021-10-18 13:32:40|2257.1|2256.8|2257.1|2256.8|2257.6|2257.3|2257|2256.7|153
1634563970000|2021-10-18 13:32:50|2257.2|2256.9|2256.6|2256.3|2257.6|2257.3|2256.4|2256.1|441
1634563980000|2021-10-18 13:33:00|2256.5|2256.2|2257.3|2257|2257.3|2257|2256.4|2256.1|187
1634563990000|2021-10-18 13:33:10|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2256.9|2256.6|171
1634564000000|2021-10-18 13:33:20|2257.5|2257.2|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|187
1634564010000|2021-10-18 13:33:30|2257.3|2257|2258.1|2257.8|2258.2|2257.9|2257.1|2256.8|190
1634564020000|2021-10-18 13:33:40|2258.2|2257.9|2258.4|2258.1|2258.7|2258.4|2258.1|2257.8|261
1634564030000|2021-10-18 13:33:50|2258.5|2258.2|2259.4|2259.1|2259.4|2259.1|2258.3|2258|211
1634564040000|2021-10-18 13:34:00|2259.6|2259.3|2259.6|2259.3|2260.1|2259.8|2259.1|2258.8|378
1634564050000|2021-10-18 13:34:10|2259.4|2259.1|2259.3|2259|2259.6|2259.3|2258.7|2258.4|137
1634564060000|2021-10-18 13:34:20|2259.1|2258.8|2258.4|2258.1|2259.2|2258.9|2258.2|2257.9|176
1634564070000|2021-10-18 13:34:30|2258.1|2257.8|2259.7|2259.4|2259.7|2259.4|2258.1|2257.8|117
1634564080000|2021-10-18 13:34:40|2259.8|2259.5|2259.4|2259.1|2260|2259.7|2259.3|2259|124
1634564090000|2021-10-18 13:34:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|128
1634564100000|2021-10-18 13:35:00|2259.1|2258.8|2258.2|2257.9|2259.5|2259.2|2258.2|2257.9|377
1634564110000|2021-10-18 13:35:10|2258.1|2257.8|2259|2258.7|2259.3|2259|2258.1|2257.8|123
1634564120000|2021-10-18 13:35:20|2258.9|2258.6|2258.3|2258|2259.4|2259.1|2258.3|2258|239
1634564130000|2021-10-18 13:35:30|2258.4|2258.1|2258.5|2258.2|2259.1|2258.8|2258.4|2258.1|123
1634564140000|2021-10-18 13:35:40|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.6|2257.3|112
1634564150000|2021-10-18 13:35:50|2257.8|2257.5|2256.4|2256.1|2257.8|2257.5|2256.2|2255.9|259
1634564160000|2021-10-18 13:36:00|2256.5|2256.2|2255.6|2255.3|2256.5|2256.2|2255.5|2255.2|302
1634564170000|2021-10-18 13:36:10|2255.5|2255.2|2256.4|2256.1|2256.4|2256.1|2255.2|2254.9|378
1634564180000|2021-10-18 13:36:20|2256|2255.7|2255.7|2255.4|2256.6|2256.3|2255.6|2255.3|164
1634564190000|2021-10-18 13:36:30|2255.5|2255.2|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|272
1634564200000|2021-10-18 13:36:40|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|334
1634564210000|2021-10-18 13:36:50|2255.3|2255|2255.6|2255.3|2256.4|2256.1|2255.3|2255|116
1634564220000|2021-10-18 13:37:00|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|142
1634564230000|2021-10-18 13:37:10|2255.5|2255.2|2254.3|2254|2255.5|2255.2|2254.2|2253.9|317
1634564240000|2021-10-18 13:37:20|2254.4|2254.1|2254.6|2254.3|2255|2254.7|2254.2|2253.9|308
1634564250000|2021-10-18 13:37:30|2254.7|2254.4|2254.8|2254.5|2255.2|2254.9|2254.6|2254.3|109
1634564260000|2021-10-18 13:37:40|2254.6|2254.3|2255.6|2255.3|2255.6|2255.3|2254.6|2254.3|158
1634564270000|2021-10-18 13:37:50|2255.5|2255.2|2255.8|2255.5|2255.9|2255.6|2255.1|2254.8|140
1634564280000|2021-10-18 13:38:00|2256.2|2255.9|2256.4|2256.1|2256.9|2256.6|2256|2255.7|178
1634564290000|2021-10-18 13:38:10|2256.5|2256.2|2255.1|2254.8|2256.7|2256.4|2255.1|2254.8|96
1634564300000|2021-10-18 13:38:20|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.5|2254.2|105
1634564310000|2021-10-18 13:38:30|2254.9|2254.6|2255.4|2255.1|2255.5|2255.2|2254.8|2254.5|126
1634564320000|2021-10-18 13:38:40|2255.5|2255.2|2256.4|2256.1|2256.7|2256.4|2255.5|2255.2|141
1634564330000|2021-10-18 13:38:50|2256.3|2256|2255.8|2255.5|2256.8|2256.5|2255.8|2255.5|136
1634564340000|2021-10-18 13:39:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|103
1634564350000|2021-10-18 13:39:10|2256|2255.7|2255.3|2255|2256|2255.7|2255.2|2254.9|83
1634564360000|2021-10-18 13:39:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|72
1634564370000|2021-10-18 13:39:30|2255.3|2255|2255.9|2255.6|2255.9|2255.6|2255.2|2254.9|150
1634564380000|2021-10-18 13:39:40|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|88
1634564390000|2021-10-18 13:39:50|2256.2|2255.9|2256.6|2256.3|2256.8|2256.5|2256.2|2255.9|87
1634564400000|2021-10-18 13:40:00|2256.4|2256.1|2255.8|2255.5|2256.8|2256.5|2255.8|2255.5|325
1634564410000|2021-10-18 13:40:10|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.3|2255|146
1634564420000|2021-10-18 13:40:20|2255.5|2255.2|2255.4|2255.1|2256.4|2256.1|2255.4|2255.1|129
1634564430000|2021-10-18 13:40:30|2255.5|2255.2|2254.8|2254.5|2255.9|2255.6|2254.5|2254.2|176
1634564440000|2021-10-18 13:40:40|2254.9|2254.6|2255.7|2255.4|2255.8|2255.5|2254.6|2254.3|87
1634564450000|2021-10-18 13:40:50|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2254.9|2254.6|87
1634564460000|2021-10-18 13:41:00|2255.6|2255.3|2256.4|2256.1|2256.5|2256.2|2255.6|2255.3|163
1634564470000|2021-10-18 13:41:10|2256.5|2256.2|2256.5|2256.2|2256.9|2256.6|2256.3|2256|155
1634564480000|2021-10-18 13:41:20|2256.4|2256.1|2256.6|2256.3|2257.1|2256.8|2256.3|2256|147
1634564490000|2021-10-18 13:41:30|2256.7|2256.4|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|146
1634564500000|2021-10-18 13:41:40|2256.7|2256.4|2257.8|2257.5|2257.8|2257.5|2256.7|2256.4|210
1634564510000|2021-10-18 13:41:50|2257.7|2257.4|2257.9|2257.6|2258.1|2257.8|2257.6|2257.3|177
1634564520000|2021-10-18 13:42:00|2258|2257.7|2258.2|2257.9|2258.4|2258.1|2257.9|2257.6|221
1634564530000|2021-10-18 13:42:10|2258.3|2258|2258.3|2258|2258.8|2258.5|2258.1|2257.8|165
1634564540000|2021-10-18 13:42:20|2258.1|2257.8|2258.7|2258.4|2258.7|2258.4|2258|2257.7|132
1634564550000|2021-10-18 13:42:30|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.5|2258.2|153
1634564560000|2021-10-18 13:42:40|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.6|2258.3|122
1634564570000|2021-10-18 13:42:50|2258.9|2258.6|2259.5|2259.2|2259.8|2259.5|2258.6|2258.3|195
1634564580000|2021-10-18 13:43:00|2259.3|2259|2259.6|2259.3|2259.9|2259.6|2259.2|2258.9|154
1634564590000|2021-10-18 13:43:10|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259|2258.7|119
1634564600000|2021-10-18 13:43:20|2259.3|2259|2259.5|2259.2|2259.9|2259.6|2259.2|2258.9|161
1634564610000|2021-10-18 13:43:30|2259.6|2259.3|2260.3|2260|2260.6|2260.3|2259.6|2259.3|160
1634564620000|2021-10-18 13:43:40|2260.1|2259.8|2261.2|2260.9|2261.3|2261|2260.1|2259.8|202
1634564630000|2021-10-18 13:43:50|2261|2260.7|2260.8|2260.5|2261.3|2261|2260.5|2260.2|205
1634564640000|2021-10-18 13:44:00|2260.9|2260.6|2260.6|2260.3|2261|2260.7|2260.5|2260.2|202
1634564650000|2021-10-18 13:44:10|2260.5|2260.2|2260.3|2260|2260.8|2260.5|2260.2|2259.9|130
1634564660000|2021-10-18 13:44:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260|2259.7|86
1634564670000|2021-10-18 13:44:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.6|2259.3|108
1634564680000|2021-10-18 13:44:40|2260|2259.7|2260.9|2260.6|2260.9|2260.6|2260|2259.7|93
1634564690000|2021-10-18 13:44:50|2261|2260.7|2261.7|2261.4|2261.7|2261.4|2260.9|2260.6|197
1634564700000|2021-10-18 13:45:00|2261.8|2261.5|2261.8|2261.5|2262.2|2261.9|2261.4|2261.1|389
1634564710000|2021-10-18 13:45:10|2261.7|2261.4|2262.8|2262.5|2262.9|2262.6|2261.7|2261.4|212
1634564720000|2021-10-18 13:45:20|2262.9|2262.6|2264.1|2263.8|2264.1|2263.8|2262.8|2262.5|314
1634564730000|2021-10-18 13:45:30|2264|2263.7|2264.6|2264.3|2264.8|2264.5|2263.8|2263.5|213
1634564740000|2021-10-18 13:45:40|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2263.7|2263.4|310
1634564750000|2021-10-18 13:45:50|2264.3|2264|2264.1|2263.8|2264.7|2264.4|2264|2263.7|177
1634564760000|2021-10-18 13:46:00|2264.2|2263.9|2262.9|2262.6|2264.2|2263.9|2262.9|2262.6|140
1634564770000|2021-10-18 13:46:10|2263|2262.7|2264.1|2263.8|2264.2|2263.9|2262.9|2262.6|109
1634564780000|2021-10-18 13:46:20|2263.9|2263.6|2264|2263.7|2264.2|2263.9|2263.7|2263.4|89
1634564790000|2021-10-18 13:46:30|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.4|2263.1|77
1634564800000|2021-10-18 13:46:40|2263.9|2263.6|2264|2263.7|2264.5|2264.2|2263.9|2263.6|110
1634564810000|2021-10-18 13:46:50|2264.1|2263.8|2263.6|2263.3|2264.3|2264|2263.4|2263.1|108
1634564820000|2021-10-18 13:47:00|2263.8|2263.5|2265.3|2265|2265.4|2265.1|2263.8|2263.5|232
1634564830000|2021-10-18 13:47:10|2265.1|2264.8|2264.6|2264.3|2265.2|2264.9|2264.5|2264.2|166
1634564840000|2021-10-18 13:47:20|2264.5|2264.2|2263.9|2263.6|2264.9|2264.6|2263.7|2263.4|108
1634564850000|2021-10-18 13:47:30|2263.8|2263.5|2263.8|2263.5|2264.2|2263.9|2263.6|2263.3|56
1634564860000|2021-10-18 13:47:40|2264|2263.7|2265.2|2264.9|2265.3|2265|2264|2263.7|104
1634564870000|2021-10-18 13:47:50|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2264.9|2264.6|115
1634564880000|2021-10-18 13:48:00|2264.9|2264.6|2265|2264.7|2265.6|2265.3|2264.8|2264.5|163
1634564890000|2021-10-18 13:48:10|2264.9|2264.6|2265.3|2265|2265.5|2265.2|2264.3|2264|222
1634564900000|2021-10-18 13:48:20|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.3|2265|138
1634564910000|2021-10-18 13:48:30|2265.3|2265|2265|2264.7|2265.4|2265.1|2264.9|2264.6|99
1634564920000|2021-10-18 13:48:40|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|168
1634564930000|2021-10-18 13:48:50|2265.4|2265.1|2265.1|2264.8|2265.7|2265.4|2265|2264.7|114
1634564940000|2021-10-18 13:49:00|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2264.9|2264.6|88
1634564950000|2021-10-18 13:49:10|2265.3|2265|2264.5|2264.2|2265.3|2265|2264.5|2264.2|128
1634564960000|2021-10-18 13:49:20|2264.3|2264|2264.6|2264.3|2265|2264.7|2264.2|2263.9|124
1634564970000|2021-10-18 13:49:30|2264.3|2264|2263.6|2263.3|2264.6|2264.3|2263.4|2263.1|100
1634564980000|2021-10-18 13:49:40|2263.7|2263.4|2264.4|2264.1|2264.4|2264.1|2263.7|2263.4|57
1634564990000|2021-10-18 13:49:50|2264.5|2264.2|2264.9|2264.6|2265|2264.7|2264.5|2264.2|182
1634565000000|2021-10-18 13:50:00|2264.6|2264.3|2265|2264.7|2265.2|2264.9|2264.2|2263.9|566
1634565010000|2021-10-18 13:50:10|2264.9|2264.6|2265.1|2264.8|2265.6|2265.3|2264.9|2264.6|209
1634565020000|2021-10-18 13:50:20|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.2|2263.9|87
1634565030000|2021-10-18 13:50:30|2265.1|2264.8|2265.2|2264.9|2265.6|2265.3|2264.9|2264.6|189
1634565040000|2021-10-18 13:50:40|2265.1|2264.8|2265|2264.7|2265.4|2265.1|2264.9|2264.6|133
1634565050000|2021-10-18 13:50:50|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|47
1634565060000|2021-10-18 13:51:00|2265.3|2265|2265|2264.7|2265.6|2265.3|2265|2264.7|175
1634565070000|2021-10-18 13:51:10|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2263.9|2263.6|103
1634565080000|2021-10-18 13:51:20|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.1|2262.8|164
1634565090000|2021-10-18 13:51:30|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263|2262.7|71
1634565100000|2021-10-18 13:51:40|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|96
1634565110000|2021-10-18 13:51:50|2263.3|2263|2262.4|2262.1|2263.3|2263|2262.4|2262.1|78
1634565120000|2021-10-18 13:52:00|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.8|2261.5|179
1634565130000|2021-10-18 13:52:10|2262.1|2261.8|2260.6|2260.3|2262.1|2261.8|2260.4|2260.1|199
1634565140000|2021-10-18 13:52:20|2260.7|2260.4|2260.9|2260.6|2261.2|2260.9|2260.4|2260.1|84
1634565150000|2021-10-18 13:52:30|2261|2260.7|2260.2|2259.9|2261|2260.7|2260.1|2259.8|62
1634565160000|2021-10-18 13:52:40|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.9|2259.6|77
1634565170000|2021-10-18 13:52:50|2260.2|2259.9|2260.4|2260.1|2261.1|2260.8|2260.2|2259.9|129
1634565180000|2021-10-18 13:53:00|2260.1|2259.8|2260.6|2260.3|2261|2260.7|2259.9|2259.6|102
1634565190000|2021-10-18 13:53:10|2260.7|2260.4|2261.6|2261.3|2261.8|2261.5|2260.5|2260.2|82
1634565200000|2021-10-18 13:53:20|2261.4|2261.1|2261.3|2261|2261.6|2261.3|2261.2|2260.9|59
1634565210000|2021-10-18 13:53:30|2261.2|2260.9|2261.8|2261.5|2262.2|2261.9|2261.2|2260.9|98
1634565220000|2021-10-18 13:53:40|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.2|2260.9|51
1634565230000|2021-10-18 13:53:50|2261.9|2261.6|2262|2261.7|2262.3|2262|2261.8|2261.5|102
1634565240000|2021-10-18 13:54:00|2262.2|2261.9|2261.2|2260.9|2262.2|2261.9|2261.2|2260.9|124
1634565250000|2021-10-18 13:54:10|2261.3|2261|2261|2260.7|2261.5|2261.2|2261|2260.7|53
1634565260000|2021-10-18 13:54:20|2260.8|2260.5|2260.2|2259.9|2260.9|2260.6|2259.8|2259.5|148
1634565270000|2021-10-18 13:54:30|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.1|2259.8|70
1634565280000|2021-10-18 13:54:40|2260.2|2259.9|2259.8|2259.5|2260.6|2260.3|2259.7|2259.4|42
1634565290000|2021-10-18 13:54:50|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|59
1634565300000|2021-10-18 13:55:00|2259.8|2259.5|2259.1|2258.8|2259.8|2259.5|2259|2258.7|301
1634565310000|2021-10-18 13:55:10|2259.2|2258.9|2260.9|2260.6|2261|2260.7|2258.9|2258.6|164
1634565320000|2021-10-18 13:55:20|2261|2260.7|2260.9|2260.6|2261.4|2261.1|2260.7|2260.4|74
1634565330000|2021-10-18 13:55:30|2260.8|2260.5|2260.5|2260.2|2261.4|2261.1|2260.3|2260|76
1634565340000|2021-10-18 13:55:40|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.4|2260.1|31
1634565350000|2021-10-18 13:55:50|2260.7|2260.4|2260.7|2260.4|2261|2260.7|2260.6|2260.3|88
1634565360000|2021-10-18 13:56:00|2260.8|2260.5|2261.1|2260.8|2261.8|2261.5|2260.8|2260.5|116
1634565370000|2021-10-18 13:56:10|2261.2|2260.9|2261.4|2261.1|2261.6|2261.3|2260.9|2260.6|89
1634565380000|2021-10-18 13:56:20|2261.5|2261.2|2261.5|2261.2|2261.9|2261.6|2261.3|2261|57
1634565390000|2021-10-18 13:56:30|2261.6|2261.3|2261|2260.7|2261.7|2261.4|2260.9|2260.6|43
1634565400000|2021-10-18 13:56:40|2260.9|2260.6|2261.8|2261.5|2261.8|2261.5|2260.9|2260.6|36
1634565410000|2021-10-18 13:56:50|2262.1|2261.8|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|73
1634565420000|2021-10-18 13:57:00|2261.9|2261.6|2261.4|2261.1|2262.1|2261.8|2261.4|2261.1|31
1634565430000|2021-10-18 13:57:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261|2260.7|250
1634565440000|2021-10-18 13:57:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.1|2260.8|63
1634565450000|2021-10-18 13:57:30|2261.4|2261.1|2260.6|2260.3|2261.4|2261.1|2260.4|2260.1|55
1634565460000|2021-10-18 13:57:40|2260.7|2260.4|2260|2259.7|2260.7|2260.4|2259.5|2259.2|109
1634565470000|2021-10-18 13:57:50|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|69
1634565480000|2021-10-18 13:58:00|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2258.9|2258.6|104
1634565490000|2021-10-18 13:58:10|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|59
1634565500000|2021-10-18 13:58:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2258.8|2258.5|115
1634565510000|2021-10-18 13:58:30|2259.7|2259.4|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|220
1634565520000|2021-10-18 13:58:40|2259.3|2259|2260|2259.7|2260.3|2260|2259.3|2259|140
1634565530000|2021-10-18 13:58:50|2260.1|2259.8|2260.8|2260.5|2260.8|2260.5|2259.9|2259.6|72
1634565540000|2021-10-18 13:59:00|2260.6|2260.3|2260.2|2259.9|2260.9|2260.6|2260.1|2259.8|52
1634565550000|2021-10-18 13:59:10|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|32
1634565560000|2021-10-18 13:59:20|2260.1|2259.8|2260|2259.7|2260.3|2260|2260|2259.7|64
1634565570000|2021-10-18 13:59:30|2260.1|2259.8|2260.1|2259.8|2260.5|2260.2|2260|2259.7|36
1634565580000|2021-10-18 13:59:40|2260|2259.7|2260.6|2260.3|2260.7|2260.4|2259.8|2259.5|45
1634565590000|2021-10-18 13:59:50|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.3|2260|24
1634565600000|2021-10-18 14:00:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.3|2260|91
1634565610000|2021-10-18 14:00:10|2260.8|2260.5|2260.8|2260.5|2261.1|2260.8|2260.4|2260.1|85
1634565620000|2021-10-18 14:00:20|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2260.2|2259.9|89
1634565630000|2021-10-18 14:00:30|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2259.7|2259.4|36
1634565640000|2021-10-18 14:00:40|2260.5|2260.2|2261.5|2261.2|2261.9|2261.6|2260.5|2260.2|85
1634565650000|2021-10-18 14:00:50|2261.7|2261.4|2262.6|2262.3|2262.6|2262.3|2261.6|2261.3|92
1634565660000|2021-10-18 14:01:00|2262.9|2262.6|2263.6|2263.3|2263.6|2263.3|2262.7|2262.4|201
1634565670000|2021-10-18 14:01:10|2263.7|2263.4|2263.6|2263.3|2263.9|2263.6|2263.3|2263|128
1634565680000|2021-10-18 14:01:20|2263.5|2263.2|2263.9|2263.6|2264|2263.7|2263.5|2263.2|129
1634565690000|2021-10-18 14:01:30|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.6|2263.3|85
1634565700000|2021-10-18 14:01:40|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.8|2263.5|93
1634565710000|2021-10-18 14:01:50|2263.9|2263.6|2263.4|2263.1|2264|2263.7|2263.1|2262.8|55
1634565720000|2021-10-18 14:02:00|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.8|2262.5|60
1634565730000|2021-10-18 14:02:10|2262.8|2262.5|2263.4|2263.1|2263.4|2263.1|2262.7|2262.4|111
1634565740000|2021-10-18 14:02:20|2263.3|2263|2263.8|2263.5|2264.1|2263.8|2263.3|2263|119
1634565750000|2021-10-18 14:02:30|2263.5|2263.2|2263.1|2262.8|2263.6|2263.3|2263|2262.7|69
1634565760000|2021-10-18 14:02:40|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2262.4|2262.1|70
1634565770000|2021-10-18 14:02:50|2263.2|2262.9|2263.6|2263.3|2263.7|2263.4|2263|2262.7|105
1634565780000|2021-10-18 14:03:00|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.6|2263.3|256
1634565790000|2021-10-18 14:03:10|2263.7|2263.4|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|86
1634565800000|2021-10-18 14:03:20|2264|2263.7|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|118
1634565810000|2021-10-18 14:03:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|106
1634565820000|2021-10-18 14:03:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2263.5|2263.2|70
1634565830000|2021-10-18 14:03:50|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2263.8|2263.5|65
1634565840000|2021-10-18 14:04:00|2264|2263.7|2264.3|2264|2264.4|2264.1|2263.8|2263.5|44
1634565850000|2021-10-18 14:04:10|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|29
1634565860000|2021-10-18 14:04:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|42
1634565870000|2021-10-18 14:04:30|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|94
1634565880000|2021-10-18 14:04:40|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.3|2264|66
1634565890000|2021-10-18 14:04:50|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|104
1634565900000|2021-10-18 14:05:00|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.3|2264|123
1634565910000|2021-10-18 14:05:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.3|2264|50
1634565920000|2021-10-18 14:05:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|124
1634565930000|2021-10-18 14:05:30|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|71
1634565940000|2021-10-18 14:05:40|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.3|2264|25
1634565950000|2021-10-18 14:05:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|75
1634565960000|2021-10-18 14:06:00|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|136
1634565970000|2021-10-18 14:06:10|2265|2264.7|2265|2264.7|2265|2264.7|2264.8|2264.5|86
1634565980000|2021-10-18 14:06:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|42
1634565990000|2021-10-18 14:06:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|82
1634566000000|2021-10-18 14:06:40|2264.8|2264.5|2263.9|2263.6|2264.9|2264.6|2263.9|2263.6|119
1634566010000|2021-10-18 14:06:50|2264|2263.7|2264.2|2263.9|2264.4|2264.1|2263.9|2263.6|66
1634566020000|2021-10-18 14:07:00|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|61
1634566030000|2021-10-18 14:07:10|2263.8|2263.5|2263.1|2262.8|2263.8|2263.5|2263|2262.7|74
1634566040000|2021-10-18 14:07:20|2263.2|2262.9|2263.6|2263.3|2263.8|2263.5|2263.1|2262.8|35
1634566050000|2021-10-18 14:07:30|2263.7|2263.4|2264|2263.7|2264.2|2263.9|2263.6|2263.3|44
1634566060000|2021-10-18 14:07:40|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2263.9|2263.6|26
1634566070000|2021-10-18 14:07:50|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|44
1634566080000|2021-10-18 14:08:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|58
1634566090000|2021-10-18 14:08:10|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.6|2263.3|39
1634566100000|2021-10-18 14:08:20|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.6|2263.3|47
1634566110000|2021-10-18 14:08:30|2263.7|2263.4|2264.3|2264|2264.3|2264|2263.7|2263.4|140
1634566120000|2021-10-18 14:08:40|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264|2263.7|96
1634566130000|2021-10-18 14:08:50|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264|2263.7|116
1634566140000|2021-10-18 14:09:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|67
1634566150000|2021-10-18 14:09:10|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|103
1634566160000|2021-10-18 14:09:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|26
1634566170000|2021-10-18 14:09:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|98
1634566180000|2021-10-18 14:09:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|30
1634566190000|2021-10-18 14:09:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|25
1634566200000|2021-10-18 14:10:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|75
1634566210000|2021-10-18 14:10:10|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|78
1634566220000|2021-10-18 14:10:20|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|78
1634566230000|2021-10-18 14:10:30|2264.5|2264.2|2264.4|2264.1|2264.8|2264.5|2264.3|2264|55
1634566240000|2021-10-18 14:10:40|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|118
1634566250000|2021-10-18 14:10:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|51
1634566260000|2021-10-18 14:11:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|131
1634566270000|2021-10-18 14:11:10|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|46
1634566280000|2021-10-18 14:11:20|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.7|2264.4|117
1634566290000|2021-10-18 14:11:30|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|41
1634566300000|2021-10-18 14:11:40|2264.5|2264.2|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|27
1634566310000|2021-10-18 14:11:50|2264.6|2264.3|2264.3|2264|2264.7|2264.4|2264.3|2264|27
1634566320000|2021-10-18 14:12:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|42
1634566330000|2021-10-18 14:12:10|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.3|2264|24
1634566340000|2021-10-18 14:12:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|60
1634566350000|2021-10-18 14:12:30|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|150
1634566360000|2021-10-18 14:12:40|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|31
1634566370000|2021-10-18 14:12:50|2264.7|2264.4|2264|2263.7|2264.7|2264.4|2264|2263.7|66
1634566380000|2021-10-18 14:13:00|2263.9|2263.6|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|87
1634566390000|2021-10-18 14:13:10|2263.9|2263.6|2263|2262.7|2264|2263.7|2262.9|2262.6|97
1634566400000|2021-10-18 14:13:20|2263.1|2262.8|2263.9|2263.6|2263.9|2263.6|2263|2262.7|108
1634566410000|2021-10-18 14:13:30|2263.8|2263.5|2264.5|2264.2|2264.7|2264.4|2263.8|2263.5|92
1634566420000|2021-10-18 14:13:40|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|160
1634566430000|2021-10-18 14:13:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2264.7|2264.4|86
1634566440000|2021-10-18 14:14:00|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|126
1634566450000|2021-10-18 14:14:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|46
1634566460000|2021-10-18 14:14:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|95
1634566470000|2021-10-18 14:14:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|137
1634566480000|2021-10-18 14:14:40|2265.4|2265.1|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|77
1634566490000|2021-10-18 14:14:50|2265.3|2265|2265.7|2265.4|2265.9|2265.6|2265.3|2265|145
1634566500000|2021-10-18 14:15:00|2265.3|2265|2265.9|2265.6|2266|2265.7|2265.3|2265|137
1634566510000|2021-10-18 14:15:10|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.5|2265.2|61
1634566520000|2021-10-18 14:15:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|69
1634566530000|2021-10-18 14:15:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.3|2265|138
1634566540000|2021-10-18 14:15:40|2265.5|2265.2|2264.7|2264.4|2265.5|2265.2|2264.7|2264.4|146
1634566550000|2021-10-18 14:15:50|2264.8|2264.5|2265.2|2264.9|2265.3|2265|2264.8|2264.5|109
1634566560000|2021-10-18 14:16:00|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.2|2263.9|135
1634566570000|2021-10-18 14:16:10|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|51
1634566580000|2021-10-18 14:16:20|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|117
1634566590000|2021-10-18 14:16:30|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|222
1634566600000|2021-10-18 14:16:40|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2265|2264.7|68
1634566610000|2021-10-18 14:16:50|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.7|2264.4|121
1634566620000|2021-10-18 14:17:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.3|2264|142
1634566630000|2021-10-18 14:17:10|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|69
1634566640000|2021-10-18 14:17:20|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.3|2264|76
1634566650000|2021-10-18 14:17:30|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|76
1634566660000|2021-10-18 14:17:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|70
1634566670000|2021-10-18 14:17:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|58
1634566680000|2021-10-18 14:18:00|2264.4|2264.1|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|94
1634566690000|2021-10-18 14:18:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.3|2264|55
1634566700000|2021-10-18 14:18:20|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.1|2263.8|80
1634566710000|2021-10-18 14:18:30|2264.3|2264|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|158
1634566720000|2021-10-18 14:18:40|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|181
1634566730000|2021-10-18 14:18:50|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|198
1634566740000|2021-10-18 14:19:00|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|106
1634566750000|2021-10-18 14:19:10|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.3|2264|28
1634566760000|2021-10-18 14:19:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|96
1634566770000|2021-10-18 14:19:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|72
1634566780000|2021-10-18 14:19:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.7|2264.4|52
1634566790000|2021-10-18 14:19:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|36
1634566800000|2021-10-18 14:20:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|89
1634566810000|2021-10-18 14:20:10|2265|2264.7|2264.6|2264.3|2265.1|2264.8|2264.4|2264.1|41
1634566820000|2021-10-18 14:20:20|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.3|2264|50
1634566830000|2021-10-18 14:20:30|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|90
1634566840000|2021-10-18 14:20:40|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|22
1634566850000|2021-10-18 14:20:50|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|26
1634566860000|2021-10-18 14:21:00|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|93
1634566870000|2021-10-18 14:21:10|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|165
1634566880000|2021-10-18 14:21:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|59
1634566890000|2021-10-18 14:21:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|127
1634566900000|2021-10-18 14:21:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|81
1634566910000|2021-10-18 14:21:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|29
1634566920000|2021-10-18 14:22:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.3|2265|21
1634566930000|2021-10-18 14:22:10|2265.5|2265.2|2265.6|2265.3|2265.9|2265.6|2265.4|2265.1|43
1634566940000|2021-10-18 14:22:20|2265.5|2265.2|2265.2|2264.9|2265.6|2265.3|2265|2264.7|85
1634566950000|2021-10-18 14:22:30|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265|2264.7|32
1634566960000|2021-10-18 14:22:40|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|53
1634566970000|2021-10-18 14:22:50|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|36
1634566980000|2021-10-18 14:23:00|2265.5|2265.2|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|39
1634566990000|2021-10-18 14:23:10|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|50
1634567000000|2021-10-18 14:23:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|17
1634567010000|2021-10-18 14:23:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.1|2264.8|60
1634567020000|2021-10-18 14:23:40|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.7|2265.4|62
1634567030000|2021-10-18 14:23:50|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|36
1634567040000|2021-10-18 14:24:00|2265.7|2265.4|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|136
1634567050000|2021-10-18 14:24:10|2266|2265.7|2266.2|2265.9|2266.3|2266|2265.9|2265.6|118
1634567060000|2021-10-18 14:24:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|80
1634567070000|2021-10-18 14:24:30|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|27
1634567080000|2021-10-18 14:24:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|55
1634567090000|2021-10-18 14:24:50|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|87
1634567100000|2021-10-18 14:25:00|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|69
1634567110000|2021-10-18 14:25:10|2265.6|2265.3|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|70
1634567120000|2021-10-18 14:25:20|2265.6|2265.3|2265.3|2265|2265.9|2265.6|2265.1|2264.8|66
1634567130000|2021-10-18 14:25:30|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2264.8|2264.5|156
1634567140000|2021-10-18 14:25:40|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|91
1634567150000|2021-10-18 14:25:50|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|73
1634567160000|2021-10-18 14:26:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.3|2265|125
1634567170000|2021-10-18 14:26:10|2265.7|2265.4|2265.9|2265.6|2266|2265.7|2265.6|2265.3|221
1634567180000|2021-10-18 14:26:20|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|112
1634567190000|2021-10-18 14:26:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.7|2265.4|74
1634567200000|2021-10-18 14:26:40|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.5|2265.2|28
1634567210000|2021-10-18 14:26:50|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|54
1634567220000|2021-10-18 14:27:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266|2265.7|87
1634567230000|2021-10-18 14:27:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|109
1634567240000|2021-10-18 14:27:20|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|130
1634567250000|2021-10-18 14:27:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|49
1634567260000|2021-10-18 14:27:40|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|12
1634567270000|2021-10-18 14:27:50|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.9|2265.6|20
1634567280000|2021-10-18 14:28:00|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2266|2265.7|43
1634567290000|2021-10-18 14:28:10|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266|2265.7|47
1634567300000|2021-10-18 14:28:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|63
1634567310000|2021-10-18 14:28:30|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266.1|2265.8|84
1634567320000|2021-10-18 14:28:40|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.1|2265.8|35
1634567330000|2021-10-18 14:28:50|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|25
1634567340000|2021-10-18 14:29:00|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|78
1634567350000|2021-10-18 14:29:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|13
1634567360000|2021-10-18 14:29:20|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|13
1634567370000|2021-10-18 14:29:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|65
1634567380000|2021-10-18 14:29:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|24
1634567390000|2021-10-18 14:29:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2265.9|2265.6|48
1634567400000|2021-10-18 14:30:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|104
1634567410000|2021-10-18 14:30:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|85
1634567420000|2021-10-18 14:30:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|96
1634567430000|2021-10-18 14:30:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|41
1634567440000|2021-10-18 14:30:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|47
1634567450000|2021-10-18 14:30:50|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|29
1634567460000|2021-10-18 14:31:00|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|76
1634567470000|2021-10-18 14:31:10|2265.4|2265.1|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|83
1634567480000|2021-10-18 14:31:20|2265.4|2265.1|2265.8|2265.5|2266|2265.7|2265.4|2265.1|125
1634567490000|2021-10-18 14:31:30|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|17
1634567500000|2021-10-18 14:31:40|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|106
1634567510000|2021-10-18 14:31:50|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|25
1634567520000|2021-10-18 14:32:00|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.4|2265.1|134
1634567530000|2021-10-18 14:32:10|2265.7|2265.4|2264.3|2264|2265.7|2265.4|2264.1|2263.8|627
1634567540000|2021-10-18 14:32:20|2264.2|2263.9|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|127
1634567550000|2021-10-18 14:32:30|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|49
1634567560000|2021-10-18 14:32:40|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.3|2264|38
1634567570000|2021-10-18 14:32:50|2264.3|2264|2264.3|2264|2264.3|2264|2263.9|2263.6|47
1634567580000|2021-10-18 14:33:00|2264.2|2263.9|2264.6|2264.3|2264.9|2264.6|2264.2|2263.9|70
1634567590000|2021-10-18 14:33:10|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.3|2264|128
1634567600000|2021-10-18 14:33:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.5|2264.2|31
1634567610000|2021-10-18 14:33:30|2264.9|2264.6|2265|2264.7|2265.5|2265.2|2264.9|2264.6|68
1634567620000|2021-10-18 14:33:40|2264.9|2264.6|2265.1|2264.8|2265.3|2265|2264.8|2264.5|24
1634567630000|2021-10-18 14:33:50|2265.2|2264.9|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|109
1634567640000|2021-10-18 14:34:00|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2264.5|2264.2|50
1634567650000|2021-10-18 14:34:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|17
1634567660000|2021-10-18 14:34:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|72
1634567670000|2021-10-18 14:34:30|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|26
1634567680000|2021-10-18 14:34:40|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264|2263.7|55
1634567690000|2021-10-18 14:34:50|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|63
1634567700000|2021-10-18 14:35:00|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|69
1634567710000|2021-10-18 14:35:10|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|67
1634567720000|2021-10-18 14:35:20|2263.8|2263.5|2263.9|2263.6|2264.2|2263.9|2263.6|2263.3|51
1634567730000|2021-10-18 14:35:30|2263.8|2263.5|2262.5|2262.2|2263.8|2263.5|2262.5|2262.2|93
1634567740000|2021-10-18 14:35:40|2262.6|2262.3|2263.4|2263.1|2263.5|2263.2|2262.5|2262.2|149
1634567750000|2021-10-18 14:35:50|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|36
1634567760000|2021-10-18 14:36:00|2262.9|2262.6|2263.3|2263|2263.5|2263.2|2262.9|2262.6|33
1634567770000|2021-10-18 14:36:10|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.3|2263|50
1634567780000|2021-10-18 14:36:20|2263.8|2263.5|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|53
1634567790000|2021-10-18 14:36:30|2263.8|2263.5|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|68
1634567800000|2021-10-18 14:36:40|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|101
1634567810000|2021-10-18 14:36:50|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|91
1634567820000|2021-10-18 14:37:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.3|2264|87
1634567830000|2021-10-18 14:37:10|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|43
1634567840000|2021-10-18 14:37:20|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.7|2264.4|120
1634567850000|2021-10-18 14:37:30|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.8|2264.5|63
1634567860000|2021-10-18 14:37:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|15
1634567870000|2021-10-18 14:37:50|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.1|2263.8|56
1634567880000|2021-10-18 14:38:00|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|35
1634567890000|2021-10-18 14:38:10|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|61
1634567900000|2021-10-18 14:38:20|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|105
1634567910000|2021-10-18 14:38:30|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.8|2264.5|113
1634567920000|2021-10-18 14:38:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|80
1634567930000|2021-10-18 14:38:50|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|86
1634567940000|2021-10-18 14:39:00|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.8|2264.5|44
1634567950000|2021-10-18 14:39:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|109
1634567960000|2021-10-18 14:39:20|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|20
1634567970000|2021-10-18 14:39:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.7|2264.4|19
1634567980000|2021-10-18 14:39:40|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|19
1634567990000|2021-10-18 14:39:50|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|44
1634568000000|2021-10-18 14:40:00|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|40
1634568010000|2021-10-18 14:40:10|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|85
1634568020000|2021-10-18 14:40:20|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|79
1634568030000|2021-10-18 14:40:30|2265.1|2264.8|2265|2264.7|2265.3|2265|2265|2264.7|73
1634568040000|2021-10-18 14:40:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|24
1634568050000|2021-10-18 14:40:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|129
1634568060000|2021-10-18 14:41:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265|2264.7|104
1634568070000|2021-10-18 14:41:10|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|51
1634568080000|2021-10-18 14:41:20|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|33
1634568090000|2021-10-18 14:41:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|19
1634568100000|2021-10-18 14:41:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|52
1634568110000|2021-10-18 14:41:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.9|2264.6|47
1634568120000|2021-10-18 14:42:00|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|63
1634568130000|2021-10-18 14:42:10|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|137
1634568140000|2021-10-18 14:42:20|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|128
1634568150000|2021-10-18 14:42:30|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.7|2265.4|131
1634568160000|2021-10-18 14:42:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|44
1634568170000|2021-10-18 14:42:50|2265.9|2265.6|2265.4|2265.1|2266|2265.7|2265|2264.7|380
1634568180000|2021-10-18 14:43:00|2265.3|2265|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|129
1634568190000|2021-10-18 14:43:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|74
1634568200000|2021-10-18 14:43:20|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2264.7|2264.4|107
1634568210000|2021-10-18 14:43:30|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.9|2264.6|35
1634568220000|2021-10-18 14:43:40|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|29
1634568230000|2021-10-18 14:43:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|54
1634568240000|2021-10-18 14:44:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|45
1634568250000|2021-10-18 14:44:10|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|14
1634568260000|2021-10-18 14:44:20|2265.2|2264.9|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|42
1634568270000|2021-10-18 14:44:30|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|25
1634568280000|2021-10-18 14:44:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|40
1634568290000|2021-10-18 14:44:50|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.3|2265|64
1634568300000|2021-10-18 14:45:00|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.1|2264.8|58
1634568310000|2021-10-18 14:45:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|19
1634568320000|2021-10-18 14:45:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|18
1634568330000|2021-10-18 14:45:30|2265.3|2265|2265|2264.7|2265.4|2265.1|2265|2264.7|23
1634568340000|2021-10-18 14:45:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|19
1634568350000|2021-10-18 14:45:50|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|35
1634568360000|2021-10-18 14:46:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|47
1634568370000|2021-10-18 14:46:10|2264.9|2264.6|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|26
1634568380000|2021-10-18 14:46:20|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.7|2264.4|42
1634568390000|2021-10-18 14:46:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|21
1634568400000|2021-10-18 14:46:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|15
1634568410000|2021-10-18 14:46:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|6
1634568420000|2021-10-18 14:47:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|35
1634568430000|2021-10-18 14:47:10|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|49
1634568440000|2021-10-18 14:47:20|2264|2263.7|2264.2|2263.9|2264.3|2264|2264|2263.7|33
1634568450000|2021-10-18 14:47:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|20
1634568460000|2021-10-18 14:47:40|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|20
1634568470000|2021-10-18 14:47:50|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264|2263.7|28
1634568480000|2021-10-18 14:48:00|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|27
1634568490000|2021-10-18 14:48:10|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|20
1634568500000|2021-10-18 14:48:20|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.5|2263.2|43
1634568510000|2021-10-18 14:48:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|16
1634568520000|2021-10-18 14:48:40|2264|2263.7|2263|2262.7|2264|2263.7|2263|2262.7|88
1634568530000|2021-10-18 14:48:50|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.1|2262.8|69
1634568540000|2021-10-18 14:49:00|2263.8|2263.5|2264.2|2263.9|2264.3|2264|2263.8|2263.5|53
1634568550000|2021-10-18 14:49:10|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|36
1634568560000|2021-10-18 14:49:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|21
1634568570000|2021-10-18 14:49:30|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.3|2264|68
1634568580000|2021-10-18 14:49:40|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|24
1634568590000|2021-10-18 14:49:50|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|88
1634568600000|2021-10-18 14:50:00|2264.6|2264.3|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|56
1634568610000|2021-10-18 14:50:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|27
1634568620000|2021-10-18 14:50:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|20
1634568630000|2021-10-18 14:50:30|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|21
1634568640000|2021-10-18 14:50:40|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|50
1634568650000|2021-10-18 14:50:50|2263.6|2263.3|2263.4|2263.1|2263.8|2263.5|2263.2|2262.9|44
1634568660000|2021-10-18 14:51:00|2263.5|2263.2|2262.3|2262|2263.5|2263.2|2262.1|2261.8|112
1634568670000|2021-10-18 14:51:10|2262.4|2262.1|2261.7|2261.4|2262.4|2262.1|2261.7|2261.4|87
1634568680000|2021-10-18 14:51:20|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.7|2261.4|47
1634568690000|2021-10-18 14:51:30|2261.9|2261.6|2262.3|2262|2262.4|2262.1|2261.9|2261.6|45
1634568700000|2021-10-18 14:51:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|28
1634568710000|2021-10-18 14:51:50|2262|2261.7|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|31
1634568720000|2021-10-18 14:52:00|2261.8|2261.5|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|34
1634568730000|2021-10-18 14:52:10|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.4|2261.1|63
1634568740000|2021-10-18 14:52:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.3|2261|54
1634568750000|2021-10-18 14:52:30|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|33
1634568760000|2021-10-18 14:52:40|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|19
1634568770000|2021-10-18 14:52:50|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.7|2261.4|66
1634568780000|2021-10-18 14:53:00|2262.1|2261.8|2261.6|2261.3|2262.2|2261.9|2261.4|2261.1|63
1634568790000|2021-10-18 14:53:10|2261.5|2261.2|2261.9|2261.6|2262|2261.7|2261.5|2261.2|34
1634568800000|2021-10-18 14:53:20|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.5|2261.2|220
1634568810000|2021-10-18 14:53:30|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|45
1634568820000|2021-10-18 14:53:40|2261.5|2261.2|2261.2|2260.9|2261.6|2261.3|2261.1|2260.8|92
1634568830000|2021-10-18 14:53:50|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|36
1634568840000|2021-10-18 14:54:00|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.3|2261|72
1634568850000|2021-10-18 14:54:10|2261.7|2261.4|2261.5|2261.2|2262|2261.7|2261.5|2261.2|51
1634568860000|2021-10-18 14:54:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.3|2261|34
1634568870000|2021-10-18 14:54:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|25
1634568880000|2021-10-18 14:54:40|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|19
1634568890000|2021-10-18 14:54:50|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|23
1634568900000|2021-10-18 14:55:00|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|56
1634568910000|2021-10-18 14:55:10|2261|2260.7|2261.4|2261.1|2261.5|2261.2|2260.9|2260.6|62
1634568920000|2021-10-18 14:55:20|2261.2|2260.9|2260.6|2260.3|2261.3|2261|2260.6|2260.3|106
1634568930000|2021-10-18 14:55:30|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|95
1634568940000|2021-10-18 14:55:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|48
1634568950000|2021-10-18 14:55:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|60
1634568960000|2021-10-18 14:56:00|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|91
1634568970000|2021-10-18 14:56:10|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.3|2260|53
1634568980000|2021-10-18 14:56:20|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.6|2260.3|27
1634568990000|2021-10-18 14:56:30|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|24
1634569000000|2021-10-18 14:56:40|2260.7|2260.4|2261.3|2261|2261.3|2261|2260.7|2260.4|46
1634569010000|2021-10-18 14:56:50|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.2|2260.9|65
1634569020000|2021-10-18 14:57:00|2261.6|2261.3|2261.8|2261.5|2262|2261.7|2261.6|2261.3|76
1634569030000|2021-10-18 14:57:10|2262|2261.7|2262.8|2262.5|2262.9|2262.6|2262|2261.7|97
1634569040000|2021-10-18 14:57:20|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.7|2262.4|88
1634569050000|2021-10-18 14:57:30|2262.8|2262.5|2263.3|2263|2263.3|2263|2262.8|2262.5|36
1634569060000|2021-10-18 14:57:40|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|330
1634569070000|2021-10-18 14:57:50|2263.7|2263.4|2263.4|2263.1|2263.8|2263.5|2263.3|2263|81
1634569080000|2021-10-18 14:58:00|2263.3|2263|2262.9|2262.6|2263.5|2263.2|2262.8|2262.5|254
1634569090000|2021-10-18 14:58:10|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.7|2262.4|25
1634569100000|2021-10-18 14:58:20|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.3|2262|34
1634569110000|2021-10-18 14:58:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|22
1634569120000|2021-10-18 14:58:40|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|12
1634569130000|2021-10-18 14:58:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|9
1634569140000|2021-10-18 14:59:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|40
1634569150000|2021-10-18 14:59:10|2263|2262.7|2263.5|2263.2|2263.5|2263.2|2263|2262.7|45
1634569160000|2021-10-18 14:59:20|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.3|2263|54
1634569170000|2021-10-18 14:59:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|37
1634569180000|2021-10-18 14:59:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|68
1634569190000|2021-10-18 14:59:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|26
1634569200000|2021-10-18 15:00:00|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|34
1634569210000|2021-10-18 15:00:10|2263.6|2263.3|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|60
1634569220000|2021-10-18 15:00:20|2263.1|2262.8|2263.5|2263.2|2263.8|2263.5|2262.9|2262.6|113
1634569230000|2021-10-18 15:00:30|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|68
1634569240000|2021-10-18 15:00:40|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|82
1634569250000|2021-10-18 15:00:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|9
1634569260000|2021-10-18 15:01:00|2263.8|2263.5|2263.2|2262.9|2263.8|2263.5|2263.1|2262.8|72
1634569270000|2021-10-18 15:01:10|2263.3|2263|2262.9|2262.6|2263.5|2263.2|2262.9|2262.6|23
1634569280000|2021-10-18 15:01:20|2263|2262.7|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|24
1634569290000|2021-10-18 15:01:30|2263|2262.7|2263|2262.7|2263.4|2263.1|2263|2262.7|33
1634569300000|2021-10-18 15:01:40|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|15
1634569310000|2021-10-18 15:01:50|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|30
1634569320000|2021-10-18 15:02:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|2
1634569330000|2021-10-18 15:02:10|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|17
1634569340000|2021-10-18 15:02:20|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|40
1634569350000|2021-10-18 15:02:30|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.9|2262.6|24
1634569360000|2021-10-18 15:02:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263|2262.7|29
1634569370000|2021-10-18 15:02:50|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|46
1634569380000|2021-10-18 15:03:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263|2262.7|42
1634569390000|2021-10-18 15:03:10|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2263.1|2262.8|18
1634569400000|2021-10-18 15:03:20|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|19
1634569410000|2021-10-18 15:03:30|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.5|2262.2|40
1634569420000|2021-10-18 15:03:40|2262.9|2262.6|2263.2|2262.9|2263.3|2263|2262.8|2262.5|19
1634569430000|2021-10-18 15:03:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|24
1634569440000|2021-10-18 15:04:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263|2262.7|18
1634569450000|2021-10-18 15:04:10|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|29
1634569460000|2021-10-18 15:04:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|43
1634569470000|2021-10-18 15:04:30|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|50
1634569480000|2021-10-18 15:04:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|14
1634569490000|2021-10-18 15:04:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.3|2263|14
1634569500000|2021-10-18 15:05:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|220
1634569510000|2021-10-18 15:05:10|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|31
1634569520000|2021-10-18 15:05:20|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|20
1634569530000|2021-10-18 15:05:30|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|12
1634569540000|2021-10-18 15:05:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|28
1634569550000|2021-10-18 15:05:50|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|154
1634569560000|2021-10-18 15:06:00|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|54
1634569570000|2021-10-18 15:06:10|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|86
1634569580000|2021-10-18 15:06:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|38
1634569590000|2021-10-18 15:06:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|49
1634569600000|2021-10-18 15:06:40|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264|2263.7|58
1634569610000|2021-10-18 15:06:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|19
1634569620000|2021-10-18 15:07:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|24
1634569630000|2021-10-18 15:07:10|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|22
1634569640000|2021-10-18 15:07:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|22
1634569650000|2021-10-18 15:07:30|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|18
1634569660000|2021-10-18 15:07:40|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|63
1634569670000|2021-10-18 15:07:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|62
1634569680000|2021-10-18 15:08:00|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|63
1634569690000|2021-10-18 15:08:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|37
1634569700000|2021-10-18 15:08:20|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|33
1634569710000|2021-10-18 15:08:30|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|13
1634569720000|2021-10-18 15:08:40|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|20
1634569730000|2021-10-18 15:08:50|2264.6|2264.3|2263.9|2263.6|2264.6|2264.3|2263.9|2263.6|68
1634569740000|2021-10-18 15:09:00|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|51
1634569750000|2021-10-18 15:09:10|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.2|2262.9|71
1634569760000|2021-10-18 15:09:20|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|13
1634569770000|2021-10-18 15:09:30|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|15
1634569780000|2021-10-18 15:09:40|2263.6|2263.3|2263.4|2263.1|2263.7|2263.4|2263.3|2263|68
1634569790000|2021-10-18 15:09:50|2263.3|2263|2263.3|2263|2263.3|2263|2263|2262.7|32
1634569800000|2021-10-18 15:10:00|2263.2|2262.9|2262.7|2262.4|2263.4|2263.1|2262.6|2262.3|55
1634569810000|2021-10-18 15:10:10|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|32
1634569820000|2021-10-18 15:10:20|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|50
1634569830000|2021-10-18 15:10:30|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.9|2262.6|31
1634569840000|2021-10-18 15:10:40|2262.8|2262.5|2262.7|2262.4|2263|2262.7|2262.7|2262.4|22
1634569850000|2021-10-18 15:10:50|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|32
1634569860000|2021-10-18 15:11:00|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.2|2261.9|94
1634569870000|2021-10-18 15:11:10|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|75
1634569880000|2021-10-18 15:11:20|2261.9|2261.6|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|86
1634569890000|2021-10-18 15:11:30|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|25
1634569900000|2021-10-18 15:11:40|2262.2|2261.9|2262.4|2262.1|2262.5|2262.2|2262.1|2261.8|72
1634569910000|2021-10-18 15:11:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|19
1634569920000|2021-10-18 15:12:00|2262.3|2262|2262|2261.7|2262.4|2262.1|2262|2261.7|22
1634569930000|2021-10-18 15:12:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|22
1634569940000|2021-10-18 15:12:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|26
1634569950000|2021-10-18 15:12:30|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|83
1634569960000|2021-10-18 15:12:40|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|18
1634569970000|2021-10-18 15:12:50|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|23
1634569980000|2021-10-18 15:13:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.2|2260.9|47
1634569990000|2021-10-18 15:13:10|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|25
1634570000000|2021-10-18 15:13:20|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|19
1634570010000|2021-10-18 15:13:30|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|26
1634570020000|2021-10-18 15:13:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|20
1634570030000|2021-10-18 15:13:50|2261|2260.7|2261.6|2261.3|2261.6|2261.3|2261|2260.7|64
1634570040000|2021-10-18 15:14:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|51
1634570050000|2021-10-18 15:14:10|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.4|2261.1|96
1634570060000|2021-10-18 15:14:20|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|22
1634570070000|2021-10-18 15:14:30|2261.9|2261.6|2261.6|2261.3|2262|2261.7|2261.6|2261.3|24
1634570080000|2021-10-18 15:14:40|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|5
1634570090000|2021-10-18 15:14:50|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|24
1634570100000|2021-10-18 15:15:00|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|30
1634570110000|2021-10-18 15:15:10|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|65
1634570120000|2021-10-18 15:15:20|2261.6|2261.3|2261.9|2261.6|2262|2261.7|2261.5|2261.2|14
1634570130000|2021-10-18 15:15:30|2262|2261.7|2262.3|2262|2262.4|2262.1|2261.9|2261.6|33
1634570140000|2021-10-18 15:15:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|44
1634570150000|2021-10-18 15:15:50|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|29
1634570160000|2021-10-18 15:16:00|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|53
1634570170000|2021-10-18 15:16:10|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|23
1634570180000|2021-10-18 15:16:20|2262.6|2262.3|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|11
1634570190000|2021-10-18 15:16:30|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|12
1634570200000|2021-10-18 15:16:40|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|22
1634570210000|2021-10-18 15:16:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|30
1634570220000|2021-10-18 15:17:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.3|2263|28
1634570230000|2021-10-18 15:17:10|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|33
1634570240000|2021-10-18 15:17:20|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.3|2263|32
1634570250000|2021-10-18 15:17:30|2263.3|2263|2263|2262.7|2263.3|2263|2262.9|2262.6|72
1634570260000|2021-10-18 15:17:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|50
1634570270000|2021-10-18 15:17:50|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.1|2262.8|16
1634570280000|2021-10-18 15:18:00|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.3|2263|21
1634570290000|2021-10-18 15:18:10|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|16
1634570300000|2021-10-18 15:18:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|3
1634570310000|2021-10-18 15:18:30|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|14
1634570320000|2021-10-18 15:18:40|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|30
1634570330000|2021-10-18 15:18:50|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|35
1634570340000|2021-10-18 15:19:00|2263.7|2263.4|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|104
1634570350000|2021-10-18 15:19:10|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|72
1634570360000|2021-10-18 15:19:20|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|59
1634570370000|2021-10-18 15:19:30|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|17
1634570380000|2021-10-18 15:19:40|2264.1|2263.8|2264.6|2264.3|2264.7|2264.4|2264.1|2263.8|75
1634570390000|2021-10-18 15:19:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.3|2264|10
1634570400000|2021-10-18 15:20:00|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|29
1634570410000|2021-10-18 15:20:10|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264|2263.7|64
1634570420000|2021-10-18 15:20:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|27
1634570430000|2021-10-18 15:20:30|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.1|2263.8|14
1634570440000|2021-10-18 15:20:40|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|18
1634570450000|2021-10-18 15:20:50|2264|2263.7|2264.4|2264.1|2264.5|2264.2|2263.9|2263.6|64
1634570460000|2021-10-18 15:21:00|2264.5|2264.2|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|42
1634570470000|2021-10-18 15:21:10|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|19
1634570480000|2021-10-18 15:21:20|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|29
1634570490000|2021-10-18 15:21:30|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.7|2264.4|39
1634570500000|2021-10-18 15:21:40|2265.1|2264.8|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|35
1634570510000|2021-10-18 15:21:50|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|32
1634570520000|2021-10-18 15:22:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.7|2264.4|52
1634570530000|2021-10-18 15:22:10|2265|2264.7|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|22
1634570540000|2021-10-18 15:22:20|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|124
1634570550000|2021-10-18 15:22:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|20
1634570560000|2021-10-18 15:22:40|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|53
1634570570000|2021-10-18 15:22:50|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|9
1634570580000|2021-10-18 15:23:00|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|14
1634570590000|2021-10-18 15:23:10|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|9
1634570600000|2021-10-18 15:23:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|19
1634570610000|2021-10-18 15:23:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|19
1634570620000|2021-10-18 15:23:40|2265.5|2265.2|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|102
1634570630000|2021-10-18 15:23:50|2265.8|2265.5|2266.2|2265.9|2266.4|2266.1|2265.8|2265.5|173
1634570640000|2021-10-18 15:24:00|2266.1|2265.8|2266.3|2266|2266.3|2266|2265.9|2265.6|66
1634570650000|2021-10-18 15:24:10|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.9|2265.6|53
1634570660000|2021-10-18 15:24:20|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266|2265.7|12
1634570670000|2021-10-18 15:24:30|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.6|2265.3|15
1634570680000|2021-10-18 15:24:40|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|16
1634570690000|2021-10-18 15:24:50|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|20
1634570700000|2021-10-18 15:25:00|2265.9|2265.6|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|14
1634570710000|2021-10-18 15:25:10|2266|2265.7|2264.6|2264.3|2266|2265.7|2264.4|2264.1|84
1634570720000|2021-10-18 15:25:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|15
1634570730000|2021-10-18 15:25:30|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|15
1634570740000|2021-10-18 15:25:40|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|33
1634570750000|2021-10-18 15:25:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|9
1634570760000|2021-10-18 15:26:00|2264.7|2264.4|2265.2|2264.9|2265.3|2265|2264.6|2264.3|44
1634570770000|2021-10-18 15:26:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|21
1634570780000|2021-10-18 15:26:20|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|20
1634570790000|2021-10-18 15:26:30|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|14
1634570800000|2021-10-18 15:26:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|14
1634570810000|2021-10-18 15:26:50|2265.2|2264.9|2265|2264.7|2265.3|2265|2265|2264.7|11
1634570820000|2021-10-18 15:27:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|16
1634570830000|2021-10-18 15:27:10|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|10
1634570840000|2021-10-18 15:27:20|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.8|2264.5|43
1634570850000|2021-10-18 15:27:30|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2264.9|2264.6|254
1634570860000|2021-10-18 15:27:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|24
1634570870000|2021-10-18 15:27:50|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.6|2264.3|48
1634570880000|2021-10-18 15:28:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|73
1634570890000|2021-10-18 15:28:10|2264.8|2264.5|2265.1|2264.8|2265.2|2264.9|2264.8|2264.5|22
1634570900000|2021-10-18 15:28:20|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.9|2264.6|11
1634570910000|2021-10-18 15:28:30|2264.7|2264.4|2264.1|2263.8|2264.8|2264.5|2264.1|2263.8|42
1634570920000|2021-10-18 15:28:40|2264|2263.7|2263.8|2263.5|2264.1|2263.8|2263.4|2263.1|244
1634570930000|2021-10-18 15:28:50|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|14
1634570940000|2021-10-18 15:29:00|2264|2263.7|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|39
1634570950000|2021-10-18 15:29:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|16
1634570960000|2021-10-18 15:29:20|2263.8|2263.5|2263|2262.7|2263.8|2263.5|2263|2262.7|80
1634570970000|2021-10-18 15:29:30|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.7|2262.4|24
1634570980000|2021-10-18 15:29:40|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.2|2261.9|34
1634570990000|2021-10-18 15:29:50|2262.5|2262.2|2262|2261.7|2262.5|2262.2|2262|2261.7|131
1634571000000|2021-10-18 15:30:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2261.4|2261.1|105
1634571010000|2021-10-18 15:30:10|2262.4|2262.1|2261.7|2261.4|2262.4|2262.1|2261.7|2261.4|55
1634571020000|2021-10-18 15:30:20|2261.5|2261.2|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|44
1634571030000|2021-10-18 15:30:30|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2261.9|2261.6|12
1634571040000|2021-10-18 15:30:40|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|12
1634571050000|2021-10-18 15:30:50|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|7
1634571060000|2021-10-18 15:31:00|2262.6|2262.3|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|39
1634571070000|2021-10-18 15:31:10|2262.4|2262.1|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|16
1634571080000|2021-10-18 15:31:20|2262|2261.7|2262.2|2261.9|2262.4|2262.1|2262|2261.7|10
1634571090000|2021-10-18 15:31:30|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|16
1634571100000|2021-10-18 15:31:40|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.6|2261.3|16
1634571110000|2021-10-18 15:31:50|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|14
1634571120000|2021-10-18 15:32:00|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2262.2|2261.9|29
1634571130000|2021-10-18 15:32:10|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|17
1634571140000|2021-10-18 15:32:20|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.8|2262.5|21
1634571150000|2021-10-18 15:32:30|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.7|2262.4|11
1634571160000|2021-10-18 15:32:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2262.9|2262.6|19
1634571170000|2021-10-18 15:32:50|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.1|2262.8|25
1634571180000|2021-10-18 15:33:00|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.2|2262.9|42
1634571190000|2021-10-18 15:33:10|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|12
1634571200000|2021-10-18 15:33:20|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|23
1634571210000|2021-10-18 15:33:30|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|41
1634571220000|2021-10-18 15:33:40|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|14
1634571230000|2021-10-18 15:33:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|16
1634571240000|2021-10-18 15:34:00|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|10
1634571250000|2021-10-18 15:34:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|20
1634571260000|2021-10-18 15:34:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|25
1634571270000|2021-10-18 15:34:30|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264|2263.7|24
1634571280000|2021-10-18 15:34:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|24
1634571290000|2021-10-18 15:34:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|34
1634571300000|2021-10-18 15:35:00|2264|2263.7|2264|2263.7|2264.3|2264|2263.9|2263.6|36
1634571310000|2021-10-18 15:35:10|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|20
1634571320000|2021-10-18 15:35:20|2264.5|2264.2|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|28
1634571330000|2021-10-18 15:35:30|2264|2263.7|2263.3|2263|2264.2|2263.9|2263.3|2263|39
1634571340000|2021-10-18 15:35:40|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.3|2263|25
1634571350000|2021-10-18 15:35:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|15
1634571360000|2021-10-18 15:36:00|2263.3|2263|2263.5|2263.2|2263.6|2263.3|2263.3|2263|14
1634571370000|2021-10-18 15:36:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|17
1634571380000|2021-10-18 15:36:20|2263.4|2263.1|2263.7|2263.4|2263.8|2263.5|2263.3|2263|13
1634571390000|2021-10-18 15:36:30|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.6|2263.3|8
1634571400000|2021-10-18 15:36:40|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|26
1634571410000|2021-10-18 15:36:50|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.1|2263.8|7
1634571420000|2021-10-18 15:37:00|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|21
1634571430000|2021-10-18 15:37:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|11
1634571440000|2021-10-18 15:37:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|23
1634571450000|2021-10-18 15:37:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|18
1634571460000|2021-10-18 15:37:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.1|2263.8|11
1634571470000|2021-10-18 15:37:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|3
1634571480000|2021-10-18 15:38:00|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.7|2263.4|23
1634571490000|2021-10-18 15:38:10|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|6
1634571500000|2021-10-18 15:38:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|8
1634571510000|2021-10-18 15:38:30|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|45
1634571520000|2021-10-18 15:38:40|2264.7|2264.4|2264.7|2264.4|2265|2264.7|2264.5|2264.2|99
1634571530000|2021-10-18 15:38:50|2264.6|2264.3|2264.1|2263.8|2264.7|2264.4|2264|2263.7|65
1634571540000|2021-10-18 15:39:00|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.2|2263.9|28
1634571550000|2021-10-18 15:39:10|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.1|2263.8|30
1634571560000|2021-10-18 15:39:20|2264.4|2264.1|2264.6|2264.3|2264.7|2264.4|2264.3|2264|22
1634571570000|2021-10-18 15:39:30|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|8
1634571580000|2021-10-18 15:39:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|6
1634571590000|2021-10-18 15:39:50|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.6|2264.3|14
1634571600000|2021-10-18 15:40:00|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|15
1634571610000|2021-10-18 15:40:10|2264.8|2264.5|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|34
1634571620000|2021-10-18 15:40:20|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|13
1634571630000|2021-10-18 15:40:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|24
1634571640000|2021-10-18 15:40:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|7
1634571650000|2021-10-18 15:40:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|9
1634571660000|2021-10-18 15:41:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|11
1634571670000|2021-10-18 15:41:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|15
1634571680000|2021-10-18 15:41:20|2265|2264.7|2265|2264.7|2265.2|2264.9|2264.9|2264.6|47
1634571690000|2021-10-18 15:41:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1634571700000|2021-10-18 15:41:40|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|34
1634571710000|2021-10-18 15:41:50|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|2
1634571720000|2021-10-18 15:42:00|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|12
1634571730000|2021-10-18 15:42:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|18
1634571740000|2021-10-18 15:42:20|2265|2264.7|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|24
1634571750000|2021-10-18 15:42:30|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|17
1634571760000|2021-10-18 15:42:40|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|24
1634571770000|2021-10-18 15:42:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.1|2264.8|66
1634571780000|2021-10-18 15:43:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|59
1634571790000|2021-10-18 15:43:10|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|10
1634571800000|2021-10-18 15:43:20|2265.1|2264.8|2265.3|2265|2265.4|2265.1|2265.1|2264.8|10
1634571810000|2021-10-18 15:43:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|13
1634571820000|2021-10-18 15:43:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|11
1634571830000|2021-10-18 15:43:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|13
1634571840000|2021-10-18 15:44:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|24
1634571850000|2021-10-18 15:44:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|17
1634571860000|2021-10-18 15:44:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|12
1634571870000|2021-10-18 15:44:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|12
1634571880000|2021-10-18 15:44:40|||||||||10
1634571890000|2021-10-18 15:44:50|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|23
1634571900000|2021-10-18 15:45:00|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|61
1634571910000|2021-10-18 15:45:10|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.9|2265.6|20
1634571920000|2021-10-18 15:45:20|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|15
1634571930000|2021-10-18 15:45:30|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.1|2265.8|41
1634571940000|2021-10-18 15:45:40|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.3|2266|151
1634571950000|2021-10-18 15:45:50|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|254
1634571960000|2021-10-18 15:46:00|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|219
1634571970000|2021-10-18 15:46:10|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|90
1634571980000|2021-10-18 15:46:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.3|2267|94
1634571990000|2021-10-18 15:46:30|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|125
1634572000000|2021-10-18 15:46:40|2268.1|2267.8|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|173
1634572010000|2021-10-18 15:46:50|2268.3|2268|2267.7|2267.4|2268.3|2268|2267.7|2267.4|58
1634572020000|2021-10-18 15:47:00|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.2|2266.9|87
1634572030000|2021-10-18 15:47:10|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|30
1634572040000|2021-10-18 15:47:20|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|23
1634572050000|2021-10-18 15:47:30|2267.8|2267.5|2267.4|2267.1|2267.8|2267.5|2267.1|2266.8|81
1634572060000|2021-10-18 15:47:40|2267.6|2267.3|2268|2267.7|2268.1|2267.8|2267.5|2267.2|54
1634572070000|2021-10-18 15:47:50|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|8
1634572080000|2021-10-18 15:48:00|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|36
1634572090000|2021-10-18 15:48:10|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|16
1634572100000|2021-10-18 15:48:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|22
1634572110000|2021-10-18 15:48:30|2268|2267.7|2268.1|2267.8|2268.3|2268|2268|2267.7|22
1634572120000|2021-10-18 15:48:40|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|16
1634572130000|2021-10-18 15:48:50|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|10
1634572140000|2021-10-18 15:49:00|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|21
1634572150000|2021-10-18 15:49:10|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|27
1634572160000|2021-10-18 15:49:20|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|14
1634572170000|2021-10-18 15:49:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|15
1634572180000|2021-10-18 15:49:40|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|20
1634572190000|2021-10-18 15:49:50|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.3|2268|9
1634572200000|2021-10-18 15:50:00|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|34
1634572210000|2021-10-18 15:50:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|5
1634572220000|2021-10-18 15:50:20|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.8|2267.5|48
1634572230000|2021-10-18 15:50:30|2267.8|2267.5|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|39
1634572240000|2021-10-18 15:50:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.7|2267.4|49
1634572250000|2021-10-18 15:50:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|11
1634572260000|2021-10-18 15:51:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2268|2267.7|16
1634572270000|2021-10-18 15:51:10|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|25
1634572280000|2021-10-18 15:51:20|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|27
1634572290000|2021-10-18 15:51:30|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|66
1634572300000|2021-10-18 15:51:40|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|18
1634572310000|2021-10-18 15:51:50|2268.9|2268.6|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|27
1634572320000|2021-10-18 15:52:00|2268.6|2268.3|2269|2268.7|2269.1|2268.8|2268.6|2268.3|82
1634572330000|2021-10-18 15:52:10|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|29
1634572340000|2021-10-18 15:52:20|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|24
1634572350000|2021-10-18 15:52:30|2268.7|2268.4|2269.2|2268.9|2269.2|2268.9|2268.7|2268.4|27
1634572360000|2021-10-18 15:52:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269|2268.7|18
1634572370000|2021-10-18 15:52:50|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|27
1634572380000|2021-10-18 15:53:00|2269.3|2269|2268.7|2268.4|2269.3|2269|2268.7|2268.4|17
1634572390000|2021-10-18 15:53:10|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|66
1634572400000|2021-10-18 15:53:20|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|7
1634572410000|2021-10-18 15:53:30|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|37
1634572420000|2021-10-18 15:53:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269|2268.7|15
1634572430000|2021-10-18 15:53:50|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|26
1634572440000|2021-10-18 15:54:00|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|26
1634572450000|2021-10-18 15:54:10|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|77
1634572460000|2021-10-18 15:54:20|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.2|2268.9|31
1634572470000|2021-10-18 15:54:30|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|13
1634572480000|2021-10-18 15:54:40|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.3|2269|12
1634572490000|2021-10-18 15:54:50|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|15
1634572500000|2021-10-18 15:55:00|2269.3|2269|2269.8|2269.5|2269.8|2269.5|2269.3|2269|41
1634572510000|2021-10-18 15:55:10|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|22
1634572520000|2021-10-18 15:55:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|15
1634572530000|2021-10-18 15:55:30|2269.3|2269|2269.4|2269.1|2269.6|2269.3|2269.3|2269|19
1634572540000|2021-10-18 15:55:40|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|33
1634572550000|2021-10-18 15:55:50|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|9
1634572560000|2021-10-18 15:56:00|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.7|2269.4|30
1634572570000|2021-10-18 15:56:10|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.9|2269.6|34
1634572580000|2021-10-18 15:56:20|2270.1|2269.8|2270.2|2269.9|2270.4|2270.1|2270|2269.7|119
1634572590000|2021-10-18 15:56:30|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.3|2270|60
1634572600000|2021-10-18 15:56:40|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|48
1634572610000|2021-10-18 15:56:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|78
1634572620000|2021-10-18 15:57:00|2270.7|2270.4|2270.4|2270.1|2270.9|2270.6|2270.1|2269.8|74
1634572630000|2021-10-18 15:57:10|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|11
1634572640000|2021-10-18 15:57:20|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|58
1634572650000|2021-10-18 15:57:30|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|22
1634572660000|2021-10-18 15:57:40|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.7|2269.4|47
1634572670000|2021-10-18 15:57:50|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|20
1634572680000|2021-10-18 15:58:00|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|59
1634572690000|2021-10-18 15:58:10|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|22
1634572700000|2021-10-18 15:58:20|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|9
1634572710000|2021-10-18 15:58:30|2270.3|2270|2270.3|2270|2270.5|2270.2|2270.3|2270|39
1634572720000|2021-10-18 15:58:40|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|13
1634572730000|2021-10-18 15:58:50|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|22
1634572740000|2021-10-18 15:59:00|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|7
1634572750000|2021-10-18 15:59:10|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|13
1634572760000|2021-10-18 15:59:20|2270.4|2270.1|2270|2269.7|2270.5|2270.2|2270|2269.7|29
1634572770000|2021-10-18 15:59:30|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|14
1634572780000|2021-10-18 15:59:40|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|6
1634572790000|2021-10-18 15:59:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|26
1634572800000|2021-10-18 16:00:00|2270.6|2270.3|2270.3|2270|2270.8|2270.5|2270.3|2270|33
1634572810000|2021-10-18 16:00:10|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270|2269.7|34
1634572820000|2021-10-18 16:00:20|2270.1|2269.8|2269.5|2269.2|2270.1|2269.8|2269.5|2269.2|44
1634572830000|2021-10-18 16:00:30|2269.6|2269.3|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|83
1634572840000|2021-10-18 16:00:40|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|30
1634572850000|2021-10-18 16:00:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|35
1634572860000|2021-10-18 16:01:00|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|176
1634572870000|2021-10-18 16:01:10|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|25
1634572880000|2021-10-18 16:01:20|2270.4|2270.1|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|21
1634572890000|2021-10-18 16:01:30|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|19
1634572900000|2021-10-18 16:01:40|2270.1|2269.8|2270.3|2270|2270.4|2270.1|2270.1|2269.8|79
1634572910000|2021-10-18 16:01:50|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.2|2269.9|3
1634572920000|2021-10-18 16:02:00|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|20
1634572930000|2021-10-18 16:02:10|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|28
1634572940000|2021-10-18 16:02:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|16
1634572950000|2021-10-18 16:02:30|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|23
1634572960000|2021-10-18 16:02:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|18
1634572970000|2021-10-18 16:02:50|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|18
1634572980000|2021-10-18 16:03:00|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|16
1634572990000|2021-10-18 16:03:10|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|32
1634573000000|2021-10-18 16:03:20|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|10
1634573010000|2021-10-18 16:03:30|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|5
1634573020000|2021-10-18 16:03:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|12
1634573030000|2021-10-18 16:03:50|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|11
1634573040000|2021-10-18 16:04:00|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|16
1634573050000|2021-10-18 16:04:10|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|10
1634573060000|2021-10-18 16:04:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|15
1634573070000|2021-10-18 16:04:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|22
1634573080000|2021-10-18 16:04:40|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|20
1634573090000|2021-10-18 16:04:50|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|40
1634573100000|2021-10-18 16:05:00|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.4|2269.1|47
1634573110000|2021-10-18 16:05:10|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|29
1634573120000|2021-10-18 16:05:20|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|11
1634573130000|2021-10-18 16:05:30|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|22
1634573140000|2021-10-18 16:05:40|2270|2269.7|2269.3|2269|2270|2269.7|2269.3|2269|59
1634573150000|2021-10-18 16:05:50|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|28
1634573160000|2021-10-18 16:06:00|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|21
1634573170000|2021-10-18 16:06:10|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|19
1634573180000|2021-10-18 16:06:20|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.7|2269.4|36
1634573190000|2021-10-18 16:06:30|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|29
1634573200000|2021-10-18 16:06:40|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|30
1634573210000|2021-10-18 16:06:50|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|21
1634573220000|2021-10-18 16:07:00|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|34
1634573230000|2021-10-18 16:07:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|38
1634573240000|2021-10-18 16:07:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|39
1634573250000|2021-10-18 16:07:30|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|52
1634573260000|2021-10-18 16:07:40|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|45
1634573270000|2021-10-18 16:07:50|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|40
1634573280000|2021-10-18 16:08:00|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|15
1634573290000|2021-10-18 16:08:10|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|26
1634573300000|2021-10-18 16:08:20|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|14
1634573310000|2021-10-18 16:08:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|33
1634573320000|2021-10-18 16:08:40|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|26
1634573330000|2021-10-18 16:08:50|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|40
1634573340000|2021-10-18 16:09:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.1|2269.8|83
1634573350000|2021-10-18 16:09:10|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.5|2270.2|58
1634573360000|2021-10-18 16:09:20|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|8
1634573370000|2021-10-18 16:09:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|30
1634573380000|2021-10-18 16:09:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|15
1634573390000|2021-10-18 16:09:50|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|41
1634573400000|2021-10-18 16:10:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|15
1634573410000|2021-10-18 16:10:10|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|48
1634573420000|2021-10-18 16:10:20|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.8|2270.5|19
1634573430000|2021-10-18 16:10:30|2271.1|2270.8|2271.4|2271.1|2271.6|2271.3|2271.1|2270.8|81
1634573440000|2021-10-18 16:10:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|32
1634573450000|2021-10-18 16:10:50|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|50
1634573460000|2021-10-18 16:11:00|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|30
1634573470000|2021-10-18 16:11:10|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|28
1634573480000|2021-10-18 16:11:20|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.3|2271|10
1634573490000|2021-10-18 16:11:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|31
1634573500000|2021-10-18 16:11:40|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|15
1634573510000|2021-10-18 16:11:50|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|28
1634573520000|2021-10-18 16:12:00|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|30
1634573530000|2021-10-18 16:12:10|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|37
1634573540000|2021-10-18 16:12:20|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|23
1634573550000|2021-10-18 16:12:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|4
1634573560000|2021-10-18 16:12:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|20
1634573570000|2021-10-18 16:12:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|15
1634573580000|2021-10-18 16:13:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.3|2271|25
1634573590000|2021-10-18 16:13:10|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|26
1634573600000|2021-10-18 16:13:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|39
1634573610000|2021-10-18 16:13:30|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.5|2271.2|19
1634573620000|2021-10-18 16:13:40|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.7|2271.4|8
1634573630000|2021-10-18 16:13:50|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|26
1634573640000|2021-10-18 16:14:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|5
1634573650000|2021-10-18 16:14:10|2271.5|2271.2|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|61
1634573660000|2021-10-18 16:14:20|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|14
1634573670000|2021-10-18 16:14:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|9
1634573680000|2021-10-18 16:14:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|39
1634573690000|2021-10-18 16:14:50|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|19
1634573700000|2021-10-18 16:15:00|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|47
1634573710000|2021-10-18 16:15:10|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|9
1634573720000|2021-10-18 16:15:20|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.3|2272|51
1634573730000|2021-10-18 16:15:30|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|30
1634573740000|2021-10-18 16:15:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|25
1634573750000|2021-10-18 16:15:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|16
1634573760000|2021-10-18 16:16:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|8
1634573770000|2021-10-18 16:16:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|14
1634573780000|2021-10-18 16:16:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|99
1634573790000|2021-10-18 16:16:30|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|58
1634573800000|2021-10-18 16:16:40|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|57
1634573810000|2021-10-18 16:16:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|31
1634573820000|2021-10-18 16:17:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|31
1634573830000|2021-10-18 16:17:10|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|55
1634573840000|2021-10-18 16:17:20|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|30
1634573850000|2021-10-18 16:17:30|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|80
1634573860000|2021-10-18 16:17:40|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|110
1634573870000|2021-10-18 16:17:50|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|25
1634573880000|2021-10-18 16:18:00|2271.3|2271|2271.1|2270.8|2271.3|2271|2271|2270.7|31
1634573890000|2021-10-18 16:18:10|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.5|2270.2|36
1634573900000|2021-10-18 16:18:20|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|33
1634573910000|2021-10-18 16:18:30|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|18
1634573920000|2021-10-18 16:18:40|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|29
1634573930000|2021-10-18 16:18:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|3
1634573940000|2021-10-18 16:19:00|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|13
1634573950000|2021-10-18 16:19:10|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|27
1634573960000|2021-10-18 16:19:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|34
1634573970000|2021-10-18 16:19:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|13
1634573980000|2021-10-18 16:19:40|2270.6|2270.3|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|26
1634573990000|2021-10-18 16:19:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|12
1634574000000|2021-10-18 16:20:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|25
1634574010000|2021-10-18 16:20:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|29
1634574020000|2021-10-18 16:20:20|2270.8|2270.5|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|17
1634574030000|2021-10-18 16:20:30|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|15
1634574040000|2021-10-18 16:20:40|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|7
1634574050000|2021-10-18 16:20:50|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|21
1634574060000|2021-10-18 16:21:00|2270.4|2270.1|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|65
1634574070000|2021-10-18 16:21:10|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|36
1634574080000|2021-10-18 16:21:20|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|31
1634574090000|2021-10-18 16:21:30|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|46
1634574100000|2021-10-18 16:21:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|16
1634574110000|2021-10-18 16:21:50|2270.4|2270.1|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|12
1634574120000|2021-10-18 16:22:00|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.7|2270.4|25
1634574130000|2021-10-18 16:22:10|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|36
1634574140000|2021-10-18 16:22:20|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|29
1634574150000|2021-10-18 16:22:30|2271|2270.7|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|35
1634574160000|2021-10-18 16:22:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|16
1634574170000|2021-10-18 16:22:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|10
1634574180000|2021-10-18 16:23:00|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|18
1634574190000|2021-10-18 16:23:10|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|13
1634574200000|2021-10-18 16:23:20|2270.8|2270.5|2270.7|2270.4|2271|2270.7|2270.7|2270.4|91
1634574210000|2021-10-18 16:23:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|14
1634574220000|2021-10-18 16:23:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|16
1634574230000|2021-10-18 16:23:50|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|11
1634574240000|2021-10-18 16:24:00|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|10
1634574250000|2021-10-18 16:24:10|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|19
1634574260000|2021-10-18 16:24:20|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|12
1634574270000|2021-10-18 16:24:30|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|6
1634574280000|2021-10-18 16:24:40|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|8
1634574290000|2021-10-18 16:24:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.3|2270|58
1634574300000|2021-10-18 16:25:00|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|25
1634574310000|2021-10-18 16:25:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|12
1634574320000|2021-10-18 16:25:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|13
1634574330000|2021-10-18 16:25:30|2270.2|2269.9|2269.5|2269.2|2270.2|2269.9|2269.5|2269.2|131
1634574340000|2021-10-18 16:25:40|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|16
1634574350000|2021-10-18 16:25:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|35
1634574360000|2021-10-18 16:26:00|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|18
1634574370000|2021-10-18 16:26:10|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|32
1634574380000|2021-10-18 16:26:20|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|20
1634574390000|2021-10-18 16:26:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|19
1634574400000|2021-10-18 16:26:40|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|106
1634574410000|2021-10-18 16:26:50|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|11
1634574420000|2021-10-18 16:27:00|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|19
1634574430000|2021-10-18 16:27:10|2269.5|2269.2|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|44
1634574440000|2021-10-18 16:27:20|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.8|2268.5|71
1634574450000|2021-10-18 16:27:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|33
1634574460000|2021-10-18 16:27:40|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|23
1634574470000|2021-10-18 16:27:50|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|22
1634574480000|2021-10-18 16:28:00|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|36
1634574490000|2021-10-18 16:28:10|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|16
1634574500000|2021-10-18 16:28:20|2268.6|2268.3|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|34
1634574510000|2021-10-18 16:28:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|40
1634574520000|2021-10-18 16:28:40|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|6
1634574530000|2021-10-18 16:28:50|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|15
1634574540000|2021-10-18 16:29:00|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|25
1634574550000|2021-10-18 16:29:10|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|13
1634574560000|2021-10-18 16:29:20|2268.5|2268.2|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|21
1634574570000|2021-10-18 16:29:30|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|33
1634574580000|2021-10-18 16:29:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|35
1634574590000|2021-10-18 16:29:50|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|7
1634574600000|2021-10-18 16:30:00|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.7|2268.4|41
1634574610000|2021-10-18 16:30:10|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|15
1634574620000|2021-10-18 16:30:20|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|20
1634574630000|2021-10-18 16:30:30|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|18
1634574640000|2021-10-18 16:30:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|16
1634574650000|2021-10-18 16:30:50|2268.2|2267.9|2267.9|2267.6|2268.3|2268|2267.9|2267.6|48
1634574660000|2021-10-18 16:31:00|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|67
1634574670000|2021-10-18 16:31:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|51
1634574680000|2021-10-18 16:31:20|2267.7|2267.4|2268.2|2267.9|2268.3|2268|2267.7|2267.4|49
1634574690000|2021-10-18 16:31:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|5
1634574700000|2021-10-18 16:31:40|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|23
1634574710000|2021-10-18 16:31:50|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.2|2267.9|6
1634574720000|2021-10-18 16:32:00|2268.2|2267.9|2268.9|2268.6|2268.9|2268.6|2268.1|2267.8|49
1634574730000|2021-10-18 16:32:10|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.7|2268.4|38
1634574740000|2021-10-18 16:32:20|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269|2268.7|18
1634574750000|2021-10-18 16:32:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269|2268.7|13
1634574760000|2021-10-18 16:32:40|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|10
1634574770000|2021-10-18 16:32:50|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|43
1634574780000|2021-10-18 16:33:00|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|27
1634574790000|2021-10-18 16:33:10|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|8
1634574800000|2021-10-18 16:33:20|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|24
1634574810000|2021-10-18 16:33:30|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|24
1634574820000|2021-10-18 16:33:40|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|12
1634574830000|2021-10-18 16:33:50|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|8
1634574840000|2021-10-18 16:34:00|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|14
1634574850000|2021-10-18 16:34:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|22
1634574860000|2021-10-18 16:34:20|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|14
1634574870000|2021-10-18 16:34:30|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.8|2269.5|9
1634574880000|2021-10-18 16:34:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|12
1634574890000|2021-10-18 16:34:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|10
1634574900000|2021-10-18 16:35:00|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|13
1634574910000|2021-10-18 16:35:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.3|2269|13
1634574920000|2021-10-18 16:35:20|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|23
1634574930000|2021-10-18 16:35:30|2269.3|2269|2269.1|2268.8|2269.3|2269|2269|2268.7|22
1634574940000|2021-10-18 16:35:40|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|16
1634574950000|2021-10-18 16:35:50|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|19
1634574960000|2021-10-18 16:36:00|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|20
1634574970000|2021-10-18 16:36:10|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|14
1634574980000|2021-10-18 16:36:20|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|9
1634574990000|2021-10-18 16:36:30|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|7
1634575000000|2021-10-18 16:36:40|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|2
1634575010000|2021-10-18 16:36:50|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|22
1634575020000|2021-10-18 16:37:00|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|22
1634575030000|2021-10-18 16:37:10|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|30
1634575040000|2021-10-18 16:37:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.3|2268|23
1634575050000|2021-10-18 16:37:30|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|6
1634575060000|2021-10-18 16:37:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|20
1634575070000|2021-10-18 16:37:50|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|25
1634575080000|2021-10-18 16:38:00|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|22
1634575090000|2021-10-18 16:38:10|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|30
1634575100000|2021-10-18 16:38:20|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2269|2268.7|39
1634575110000|2021-10-18 16:38:30|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|12
1634575120000|2021-10-18 16:38:40|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|57
1634575130000|2021-10-18 16:38:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|34
1634575140000|2021-10-18 16:39:00|2269.6|2269.3|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|26
1634575150000|2021-10-18 16:39:10|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|19
1634575160000|2021-10-18 16:39:20|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|30
1634575170000|2021-10-18 16:39:30|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|49
1634575180000|2021-10-18 16:39:40|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|7
1634575190000|2021-10-18 16:39:50|2269|2268.7|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|37
1634575200000|2021-10-18 16:40:00|2269.1|2268.8|2269.4|2269.1|2269.5|2269.2|2269|2268.7|46
1634575210000|2021-10-18 16:40:10|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|20
1634575220000|2021-10-18 16:40:20|||||||||10
1634575230000|2021-10-18 16:40:30|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.9|2268.6|35
1634575240000|2021-10-18 16:40:40|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|17
1634575250000|2021-10-18 16:40:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|11
1634575260000|2021-10-18 16:41:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.1|2268.8|18
1634575270000|2021-10-18 16:41:10|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|9
1634575280000|2021-10-18 16:41:20|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|11
1634575290000|2021-10-18 16:41:30|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|4
1634575300000|2021-10-18 16:41:40|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|8
1634575310000|2021-10-18 16:41:50|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|6
1634575320000|2021-10-18 16:42:00|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|24
1634575330000|2021-10-18 16:42:10|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|16
1634575340000|2021-10-18 16:42:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|13
1634575350000|2021-10-18 16:42:30|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.3|2269|6
1634575360000|2021-10-18 16:42:40|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|5
1634575370000|2021-10-18 16:42:50|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|5
1634575380000|2021-10-18 16:43:00|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.6|2269.3|16
1634575390000|2021-10-18 16:43:10|||||||||11
1634575400000|2021-10-18 16:43:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|9
1634575410000|2021-10-18 16:43:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|19
1634575420000|2021-10-18 16:43:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|10
1634575430000|2021-10-18 16:43:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|21
1634575440000|2021-10-18 16:44:00|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|50
1634575450000|2021-10-18 16:44:10|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|37
1634575460000|2021-10-18 16:44:20|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|23
1634575470000|2021-10-18 16:44:30|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|26
1634575480000|2021-10-18 16:44:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|15
1634575490000|2021-10-18 16:44:50|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.8|2269.5|15
1634575500000|2021-10-18 16:45:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|31
1634575510000|2021-10-18 16:45:10|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|24
1634575520000|2021-10-18 16:45:20|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|28
1634575530000|2021-10-18 16:45:30|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|20
1634575540000|2021-10-18 16:45:40|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|15
1634575550000|2021-10-18 16:45:50|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|5
1634575560000|2021-10-18 16:46:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|18
1634575570000|2021-10-18 16:46:10|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|6
1634575580000|2021-10-18 16:46:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|29
1634575590000|2021-10-18 16:46:30|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|11
1634575600000|2021-10-18 16:46:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|37
1634575610000|2021-10-18 16:46:50|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|19
1634575620000|2021-10-18 16:47:00|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|10
1634575630000|2021-10-18 16:47:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|4
1634575640000|2021-10-18 16:47:20|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|15
1634575650000|2021-10-18 16:47:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|3
1634575660000|2021-10-18 16:47:40|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|10
1634575670000|2021-10-18 16:47:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|14
1634575680000|2021-10-18 16:48:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|12
1634575690000|2021-10-18 16:48:10|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|35
1634575700000|2021-10-18 16:48:20|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|24
1634575710000|2021-10-18 16:48:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|11
1634575720000|2021-10-18 16:48:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|21
1634575730000|2021-10-18 16:48:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|6
1634575740000|2021-10-18 16:49:00|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269|2268.7|23
1634575750000|2021-10-18 16:49:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|19
1634575760000|2021-10-18 16:49:20|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|18
1634575770000|2021-10-18 16:49:30|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|15
1634575780000|2021-10-18 16:49:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|5
1634575790000|2021-10-18 16:49:50|2269.1|2268.8|2268.7|2268.4|2269.3|2269|2268.7|2268.4|36
1634575800000|2021-10-18 16:50:00|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|13
1634575810000|2021-10-18 16:50:10|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|12
1634575820000|2021-10-18 16:50:20|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|41
1634575830000|2021-10-18 16:50:30|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|36
1634575840000|2021-10-18 16:50:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|15
1634575850000|2021-10-18 16:50:50|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.3|2267|48
1634575860000|2021-10-18 16:51:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267|2266.7|37
1634575870000|2021-10-18 16:51:10|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|19
1634575880000|2021-10-18 16:51:20|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|19
1634575890000|2021-10-18 16:51:30|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|5
1634575900000|2021-10-18 16:51:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|28
1634575910000|2021-10-18 16:51:50|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|6
1634575920000|2021-10-18 16:52:00|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|18
1634575930000|2021-10-18 16:52:10|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|20
1634575940000|2021-10-18 16:52:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|34
1634575950000|2021-10-18 16:52:30|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|19
1634575960000|2021-10-18 16:52:40|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|6
1634575970000|2021-10-18 16:52:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|14
1634575980000|2021-10-18 16:53:00|2267.1|2266.8|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|27
1634575990000|2021-10-18 16:53:10|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267.1|2266.8|23
1634576000000|2021-10-18 16:53:20|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|16
1634576010000|2021-10-18 16:53:30|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|18
1634576020000|2021-10-18 16:53:40|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|7
1634576030000|2021-10-18 16:53:50|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|4
1634576040000|2021-10-18 16:54:00|2267.4|2267.1|2267|2266.7|2267.6|2267.3|2266.7|2266.4|259
1634576050000|2021-10-18 16:54:10|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|14
1634576060000|2021-10-18 16:54:20|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|26
1634576070000|2021-10-18 16:54:30|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|0
1634576080000|2021-10-18 16:54:40|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|13
1634576090000|2021-10-18 16:54:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|14
1634576100000|2021-10-18 16:55:00|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|30
1634576110000|2021-10-18 16:55:10|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|38
1634576120000|2021-10-18 16:55:20|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|5
1634576130000|2021-10-18 16:55:30|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|20
1634576140000|2021-10-18 16:55:40|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|52
1634576150000|2021-10-18 16:55:50|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|37
1634576160000|2021-10-18 16:56:00|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267|2266.7|26
1634576170000|2021-10-18 16:56:10|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|24
1634576180000|2021-10-18 16:56:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|36
1634576190000|2021-10-18 16:56:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|12
1634576200000|2021-10-18 16:56:40|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|38
1634576210000|2021-10-18 16:56:50|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|38
1634576220000|2021-10-18 16:57:00|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|35
1634576230000|2021-10-18 16:57:10|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|40
1634576240000|2021-10-18 16:57:20|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|30
1634576250000|2021-10-18 16:57:30|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|24
1634576260000|2021-10-18 16:57:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|29
1634576270000|2021-10-18 16:57:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|17
1634576280000|2021-10-18 16:58:00|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|9
1634576290000|2021-10-18 16:58:10|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|8
1634576300000|2021-10-18 16:58:20|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|21
1634576310000|2021-10-18 16:58:30|2268|2267.7|2268.3|2268|2268.3|2268|2267.9|2267.6|2
1634576320000|2021-10-18 16:58:40|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|15
1634576330000|2021-10-18 16:58:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|9
1634576340000|2021-10-18 16:59:00|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|18
1634576350000|2021-10-18 16:59:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|20
1634576360000|2021-10-18 16:59:20|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|12
1634576370000|2021-10-18 16:59:30|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|7
1634576380000|2021-10-18 16:59:40|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.9|2267.6|15
1634576390000|2021-10-18 16:59:50|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.9|2267.6|20
1634576400000|2021-10-18 17:00:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|10
1634576410000|2021-10-18 17:00:10|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|13
1634576420000|2021-10-18 17:00:20|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|20
1634576430000|2021-10-18 17:00:30|2268.8|2268.5|2269.1|2268.8|2269.2|2268.9|2268.8|2268.5|49
1634576440000|2021-10-18 17:00:40|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|38
1634576450000|2021-10-18 17:00:50|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|22
1634576460000|2021-10-18 17:01:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|8
1634576470000|2021-10-18 17:01:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|35
1634576480000|2021-10-18 17:01:20|||||||||11
1634576490000|2021-10-18 17:01:30|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|21
1634576500000|2021-10-18 17:01:40|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.3|2269|22
1634576510000|2021-10-18 17:01:50|2269.8|2269.5|2270.4|2270.1|2270.5|2270.2|2269.8|2269.5|215
1634576520000|2021-10-18 17:02:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|27
1634576530000|2021-10-18 17:02:10|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|36
1634576540000|2021-10-18 17:02:20|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|26
1634576550000|2021-10-18 17:02:30|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|16
1634576560000|2021-10-18 17:02:40|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|12
1634576570000|2021-10-18 17:02:50|2270.1|2269.8|2270.3|2270|2270.4|2270.1|2270.1|2269.8|19
1634576580000|2021-10-18 17:03:00|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|33
1634576590000|2021-10-18 17:03:10|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|36
1634576600000|2021-10-18 17:03:20|2270|2269.7|2270.1|2269.8|2270.3|2270|2270|2269.7|17
1634576610000|2021-10-18 17:03:30|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.6|2269.3|27
1634576620000|2021-10-18 17:03:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|22
1634576630000|2021-10-18 17:03:50|2270|2269.7|2270.3|2270|2270.4|2270.1|2270|2269.7|33
1634576640000|2021-10-18 17:04:00|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|17
1634576650000|2021-10-18 17:04:10|2270.2|2269.9|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|37
1634576660000|2021-10-18 17:04:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|26
1634576670000|2021-10-18 17:04:30|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|9
1634576680000|2021-10-18 17:04:40|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|87
1634576690000|2021-10-18 17:04:50|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|35
1634576700000|2021-10-18 17:05:00|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|31
1634576710000|2021-10-18 17:05:10|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|42
1634576720000|2021-10-18 17:05:20|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.8|2270.5|39
1634576730000|2021-10-18 17:05:30|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|46
1634576740000|2021-10-18 17:05:40|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.2|2269.9|46
1634576750000|2021-10-18 17:05:50|2270.2|2269.9|2270|2269.7|2270.3|2270|2270|2269.7|31
1634576760000|2021-10-18 17:06:00|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|54
1634576770000|2021-10-18 17:06:10|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|29
1634576780000|2021-10-18 17:06:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|21
1634576790000|2021-10-18 17:06:30|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|15
1634576800000|2021-10-18 17:06:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|9
1634576810000|2021-10-18 17:06:50|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|34
1634576820000|2021-10-18 17:07:00|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|40
1634576830000|2021-10-18 17:07:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|26
1634576840000|2021-10-18 17:07:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271|2270.7|49
1634576850000|2021-10-18 17:07:30|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|11
1634576860000|2021-10-18 17:07:40|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.2|2270.9|10
1634576870000|2021-10-18 17:07:50|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|13
1634576880000|2021-10-18 17:08:00|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|21
1634576890000|2021-10-18 17:08:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|9
1634576900000|2021-10-18 17:08:20|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|68
1634576910000|2021-10-18 17:08:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|9
1634576920000|2021-10-18 17:08:40|||||||||8
1634576930000|2021-10-18 17:08:50|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|12
1634576940000|2021-10-18 17:09:00|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|22
1634576950000|2021-10-18 17:09:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1634576960000|2021-10-18 17:09:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|20
1634576970000|2021-10-18 17:09:30|||||||||5
1634576980000|2021-10-18 17:09:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.7|2271.4|30
1634576990000|2021-10-18 17:09:50|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|12
1634577000000|2021-10-18 17:10:00|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|9
1634577010000|2021-10-18 17:10:10|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|38
1634577020000|2021-10-18 17:10:20|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|19
1634577030000|2021-10-18 17:10:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|9
1634577040000|2021-10-18 17:10:40|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|56
1634577050000|2021-10-18 17:10:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|10
1634577060000|2021-10-18 17:11:00|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|81
1634577070000|2021-10-18 17:11:10|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|9
1634577080000|2021-10-18 17:11:20|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|30
1634577090000|2021-10-18 17:11:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|39
1634577100000|2021-10-18 17:11:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|7
1634577110000|2021-10-18 17:11:50|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|8
1634577120000|2021-10-18 17:12:00|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.3|2271|59
1634577130000|2021-10-18 17:12:10|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|61
1634577140000|2021-10-18 17:12:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|8
1634577150000|2021-10-18 17:12:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|6
1634577160000|2021-10-18 17:12:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|12
1634577170000|2021-10-18 17:12:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|5
1634577180000|2021-10-18 17:13:00|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|17
1634577190000|2021-10-18 17:13:10|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|25
1634577200000|2021-10-18 17:13:20|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|12
1634577210000|2021-10-18 17:13:30|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|18
1634577220000|2021-10-18 17:13:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1634577230000|2021-10-18 17:13:50|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|6
1634577240000|2021-10-18 17:14:00|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|25
1634577250000|2021-10-18 17:14:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|21
1634577260000|2021-10-18 17:14:20|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|12
1634577270000|2021-10-18 17:14:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|9
1634577280000|2021-10-18 17:14:40|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|8
1634577290000|2021-10-18 17:14:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|11
1634577300000|2021-10-18 17:15:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|14
1634577310000|2021-10-18 17:15:10|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|14
1634577320000|2021-10-18 17:15:20|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|29
1634577330000|2021-10-18 17:15:30|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|35
1634577340000|2021-10-18 17:15:40|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|19
1634577350000|2021-10-18 17:15:50|||||||||2
1634577360000|2021-10-18 17:16:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|16
1634577370000|2021-10-18 17:16:10|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|23
1634577380000|2021-10-18 17:16:20|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|9
1634577390000|2021-10-18 17:16:30|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|12
1634577400000|2021-10-18 17:16:40|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2272|2271.7|12
1634577410000|2021-10-18 17:16:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|43
1634577420000|2021-10-18 17:17:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|46
1634577430000|2021-10-18 17:17:10|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|18
1634577440000|2021-10-18 17:17:20|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.1|2270.8|35
1634577450000|2021-10-18 17:17:30|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|28
1634577460000|2021-10-18 17:17:40|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|17
1634577470000|2021-10-18 17:17:50|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|13
1634577480000|2021-10-18 17:18:00|2271.6|2271.3|2271.3|2271|2271.7|2271.4|2271.3|2271|19
1634577490000|2021-10-18 17:18:10|2271.4|2271.1|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|14
1634577500000|2021-10-18 17:18:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|15
1634577510000|2021-10-18 17:18:30|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|2
1634577520000|2021-10-18 17:18:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271|2270.7|20
1634577530000|2021-10-18 17:18:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|7
1634577540000|2021-10-18 17:19:00|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|10
1634577550000|2021-10-18 17:19:10|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|15
1634577560000|2021-10-18 17:19:20|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|20
1634577570000|2021-10-18 17:19:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|9
1634577580000|2021-10-18 17:19:40|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|5
1634577590000|2021-10-18 17:19:50|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|28
1634577600000|2021-10-18 17:20:00|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.4|2272.1|52
1634577610000|2021-10-18 17:20:10|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|21
1634577620000|2021-10-18 17:20:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|34
1634577630000|2021-10-18 17:20:30|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|31
1634577640000|2021-10-18 17:20:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|14
1634577650000|2021-10-18 17:20:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|20
1634577660000|2021-10-18 17:21:00|2272.9|2272.6|2272.6|2272.3|2273|2272.7|2272.6|2272.3|43
1634577670000|2021-10-18 17:21:10|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|15
1634577680000|2021-10-18 17:21:20|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|13
1634577690000|2021-10-18 17:21:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|24
1634577700000|2021-10-18 17:21:40|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.9|2271.6|54
1634577710000|2021-10-18 17:21:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272|2271.7|26
1634577720000|2021-10-18 17:22:00|2272.3|2272|2272.1|2271.8|2272.3|2272|2272|2271.7|17
1634577730000|2021-10-18 17:22:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272|2271.7|16
1634577740000|2021-10-18 17:22:20|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|39
1634577750000|2021-10-18 17:22:30|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|17
1634577760000|2021-10-18 17:22:40|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|6
1634577770000|2021-10-18 17:22:50|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|12
1634577780000|2021-10-18 17:23:00|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|8
1634577790000|2021-10-18 17:23:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|19
1634577800000|2021-10-18 17:23:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|17
1634577810000|2021-10-18 17:23:30|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|23
1634577820000|2021-10-18 17:23:40|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.3|2271|16
1634577830000|2021-10-18 17:23:50|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|11
1634577840000|2021-10-18 17:24:00|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|7
1634577850000|2021-10-18 17:24:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|5
1634577860000|2021-10-18 17:24:20|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|10
1634577870000|2021-10-18 17:24:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|2
1634577880000|2021-10-18 17:24:40|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|15
1634577890000|2021-10-18 17:24:50|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|17
1634577900000|2021-10-18 17:25:00|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|31
1634577910000|2021-10-18 17:25:10|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|15
1634577920000|2021-10-18 17:25:20|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|14
1634577930000|2021-10-18 17:25:30|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|45
1634577940000|2021-10-18 17:25:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|11
1634577950000|2021-10-18 17:25:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|11
1634577960000|2021-10-18 17:26:00|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.8|2270.5|9
1634577970000|2021-10-18 17:26:10|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|15
1634577980000|2021-10-18 17:26:20|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.2|2270.9|16
1634577990000|2021-10-18 17:26:30|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.2|2270.9|7
1634578000000|2021-10-18 17:26:40|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|14
1634578010000|2021-10-18 17:26:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|6
1634578020000|2021-10-18 17:27:00|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|13
1634578030000|2021-10-18 17:27:10|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|16
1634578040000|2021-10-18 17:27:20|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|16
1634578050000|2021-10-18 17:27:30|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|8
1634578060000|2021-10-18 17:27:40|||||||||2
1634578070000|2021-10-18 17:27:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|8
1634578080000|2021-10-18 17:28:00|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|12
1634578090000|2021-10-18 17:28:10|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|20
1634578100000|2021-10-18 17:28:20|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|6
1634578110000|2021-10-18 17:28:30|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|18
1634578120000|2021-10-18 17:28:40|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|5
1634578130000|2021-10-18 17:28:50|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|16
1634578140000|2021-10-18 17:29:00|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|17
1634578150000|2021-10-18 17:29:10|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.2|2270.9|15
1634578160000|2021-10-18 17:29:20|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|4
1634578170000|2021-10-18 17:29:30|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|20
1634578180000|2021-10-18 17:29:40|||||||||5
1634578190000|2021-10-18 17:29:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|10
1634578200000|2021-10-18 17:30:00|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.7|2271.4|20
1634578210000|2021-10-18 17:30:10|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|13
1634578220000|2021-10-18 17:30:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|22
1634578230000|2021-10-18 17:30:30|2271.3|2271|2271.1|2270.8|2271.3|2271|2271|2270.7|99
1634578240000|2021-10-18 17:30:40|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|31
1634578250000|2021-10-18 17:30:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271|2270.7|4
1634578260000|2021-10-18 17:31:00|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.3|2271|19
1634578270000|2021-10-18 17:31:10|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|19
1634578280000|2021-10-18 17:31:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|18
1634578290000|2021-10-18 17:31:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|11
1634578300000|2021-10-18 17:31:40|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|18
1634578310000|2021-10-18 17:31:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|20
1634578320000|2021-10-18 17:32:00|||||||||4
1634578330000|2021-10-18 17:32:10|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|5
1634578340000|2021-10-18 17:32:20|2271|2270.7|2271.4|2271.1|2271.4|2271.1|2271|2270.7|51
1634578350000|2021-10-18 17:32:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|32
1634578360000|2021-10-18 17:32:40|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|3
1634578370000|2021-10-18 17:32:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|21
1634578380000|2021-10-18 17:33:00|2271.1|2270.8|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|19
1634578390000|2021-10-18 17:33:10|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|19
1634578400000|2021-10-18 17:33:20|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|5
1634578410000|2021-10-18 17:33:30|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|16
1634578420000|2021-10-18 17:33:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|5
1634578430000|2021-10-18 17:33:50|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|10
1634578440000|2021-10-18 17:34:00|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|16
1634578450000|2021-10-18 17:34:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|23
1634578460000|2021-10-18 17:34:20|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|20
1634578470000|2021-10-18 17:34:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|10
1634578480000|2021-10-18 17:34:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|16
1634578490000|2021-10-18 17:34:50|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|23
1634578500000|2021-10-18 17:35:00|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.7|2269.4|68
1634578510000|2021-10-18 17:35:10|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|25
1634578520000|2021-10-18 17:35:20|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|42
1634578530000|2021-10-18 17:35:30|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|24
1634578540000|2021-10-18 17:35:40|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.6|2269.3|25
1634578550000|2021-10-18 17:35:50|2269.7|2269.4|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|22
1634578560000|2021-10-18 17:36:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.1|2269.8|10
1634578570000|2021-10-18 17:36:10|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|19
1634578580000|2021-10-18 17:36:20|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|32
1634578590000|2021-10-18 17:36:30|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.3|2270|29
1634578600000|2021-10-18 17:36:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|26
1634578610000|2021-10-18 17:36:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|12
1634578620000|2021-10-18 17:37:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|14
1634578630000|2021-10-18 17:37:10|2270.6|2270.3|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|11
1634578640000|2021-10-18 17:37:20|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.7|2270.4|11
1634578650000|2021-10-18 17:37:30|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|9
1634578660000|2021-10-18 17:37:40|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|10
1634578670000|2021-10-18 17:37:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|10
1634578680000|2021-10-18 17:38:00|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|14
1634578690000|2021-10-18 17:38:10|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|10
1634578700000|2021-10-18 17:38:20|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|13
1634578710000|2021-10-18 17:38:30|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|5
1634578720000|2021-10-18 17:38:40|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.6|2270.3|13
1634578730000|2021-10-18 17:38:50|||||||||2
1634578740000|2021-10-18 17:39:00|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|9
1634578750000|2021-10-18 17:39:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|17
1634578760000|2021-10-18 17:39:20|2271|2270.7|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|28
1634578770000|2021-10-18 17:39:30|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|26
1634578780000|2021-10-18 17:39:40|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|11
1634578790000|2021-10-18 17:39:50|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|4
1634578800000|2021-10-18 17:40:00|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|39
1634578810000|2021-10-18 17:40:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|6
1634578820000|2021-10-18 17:40:20|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|49
1634578830000|2021-10-18 17:40:30|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|19
1634578840000|2021-10-18 17:40:40|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|30
1634578850000|2021-10-18 17:40:50|2270|2269.7|2270|2269.7|2270.2|2269.9|2270|2269.7|34
1634578860000|2021-10-18 17:41:00|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|30
1634578870000|2021-10-18 17:41:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|19
1634578880000|2021-10-18 17:41:20|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|16
1634578890000|2021-10-18 17:41:30|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|8
1634578900000|2021-10-18 17:41:40|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|13
1634578910000|2021-10-18 17:41:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|10
1634578920000|2021-10-18 17:42:00|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|14
1634578930000|2021-10-18 17:42:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|9
1634578940000|2021-10-18 17:42:20|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|15
1634578950000|2021-10-18 17:42:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|41
1634578960000|2021-10-18 17:42:40|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269|2268.7|8
1634578970000|2021-10-18 17:42:50|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|9
1634578980000|2021-10-18 17:43:00|2269.3|2269|2269.5|2269.2|2269.7|2269.4|2269.2|2268.9|19
1634578990000|2021-10-18 17:43:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|10
1634579000000|2021-10-18 17:43:20|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|7
1634579010000|2021-10-18 17:43:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|6
1634579020000|2021-10-18 17:43:40|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.3|2269|21
1634579030000|2021-10-18 17:43:50|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.7|2269.4|23
1634579040000|2021-10-18 17:44:00|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270|2269.7|20
1634579050000|2021-10-18 17:44:10|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|7
1634579060000|2021-10-18 17:44:20|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|19
1634579070000|2021-10-18 17:44:30|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|20
1634579080000|2021-10-18 17:44:40|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|25
1634579090000|2021-10-18 17:44:50|||||||||3
1634579100000|2021-10-18 17:45:00|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|21
1634579110000|2021-10-18 17:45:10|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|26
1634579120000|2021-10-18 17:45:20|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|13
1634579130000|2021-10-18 17:45:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|4
1634579140000|2021-10-18 17:45:40|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2269.9|2269.6|21
1634579150000|2021-10-18 17:45:50|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|13
1634579160000|2021-10-18 17:46:00|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|23
1634579170000|2021-10-18 17:46:10|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|38
1634579180000|2021-10-18 17:46:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|10
1634579190000|2021-10-18 17:46:30|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|16
1634579200000|2021-10-18 17:46:40|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.3|2269|34
1634579210000|2021-10-18 17:46:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|16
1634579220000|2021-10-18 17:47:00|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|16
1634579230000|2021-10-18 17:47:10|2269.6|2269.3|2269.9|2269.6|2270|2269.7|2269.5|2269.2|24
1634579240000|2021-10-18 17:47:20|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270|2269.7|41
1634579250000|2021-10-18 17:47:30|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|33
1634579260000|2021-10-18 17:47:40|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|6
1634579270000|2021-10-18 17:47:50|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|8
1634579280000|2021-10-18 17:48:00|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|11
1634579290000|2021-10-18 17:48:10|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|13
1634579300000|2021-10-18 17:48:20|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1634579310000|2021-10-18 17:48:30|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|8
1634579320000|2021-10-18 17:48:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|19
1634579330000|2021-10-18 17:48:50|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|108
1634579340000|2021-10-18 17:49:00|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|41
1634579350000|2021-10-18 17:49:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|31
1634579360000|2021-10-18 17:49:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|16
1634579370000|2021-10-18 17:49:30|2271.2|2270.9|2271|2270.7|2271.3|2271|2271|2270.7|18
1634579380000|2021-10-18 17:49:40|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|7
1634579390000|2021-10-18 17:49:50|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|65
1634579400000|2021-10-18 17:50:00|2270.6|2270.3|2270.3|2270|2270.7|2270.4|2270.3|2270|37
1634579410000|2021-10-18 17:50:10|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.3|2270|21
1634579420000|2021-10-18 17:50:20|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|8
1634579430000|2021-10-18 17:50:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|17
1634579440000|2021-10-18 17:50:40|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|12
1634579450000|2021-10-18 17:50:50|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|11
1634579460000|2021-10-18 17:51:00|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.3|2270|18
1634579470000|2021-10-18 17:51:10|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.3|2270|49
1634579480000|2021-10-18 17:51:20|2271|2270.7|2271.2|2270.9|2271.3|2271|2271|2270.7|23
1634579490000|2021-10-18 17:51:30|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|28
1634579500000|2021-10-18 17:51:40|2271.4|2271.1|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|22
1634579510000|2021-10-18 17:51:50|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|12
1634579520000|2021-10-18 17:52:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|23
1634579530000|2021-10-18 17:52:10|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|47
1634579540000|2021-10-18 17:52:20|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|15
1634579550000|2021-10-18 17:52:30|2270.7|2270.4|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|10
1634579560000|2021-10-18 17:52:40|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|5
1634579570000|2021-10-18 17:52:50|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.3|2270|13
1634579580000|2021-10-18 17:53:00|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|40
1634579590000|2021-10-18 17:53:10|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|6
1634579600000|2021-10-18 17:53:20|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|14
1634579610000|2021-10-18 17:53:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|8
1634579620000|2021-10-18 17:53:40|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|16
1634579630000|2021-10-18 17:53:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|3
1634579640000|2021-10-18 17:54:00|||||||||11
1634579650000|2021-10-18 17:54:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|23
1634579660000|2021-10-18 17:54:20|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|14
1634579670000|2021-10-18 17:54:30|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|21
1634579680000|2021-10-18 17:54:40|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|9
1634579690000|2021-10-18 17:54:50|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|8
1634579700000|2021-10-18 17:55:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|11
1634579710000|2021-10-18 17:55:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|20
1634579720000|2021-10-18 17:55:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|37
1634579730000|2021-10-18 17:55:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|42
1634579740000|2021-10-18 17:55:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|8
1634579750000|2021-10-18 17:55:50|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|14
1634579760000|2021-10-18 17:56:00|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|19
1634579770000|2021-10-18 17:56:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|47
1634579780000|2021-10-18 17:56:20|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|25
1634579790000|2021-10-18 17:56:30|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|10
1634579800000|2021-10-18 17:56:40|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|19
1634579810000|2021-10-18 17:56:50|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|10
1634579820000|2021-10-18 17:57:00|2269.6|2269.3|2269.3|2269|2269.8|2269.5|2269.3|2269|33
1634579830000|2021-10-18 17:57:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|37
1634579840000|2021-10-18 17:57:20|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|21
1634579850000|2021-10-18 17:57:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|19
1634579860000|2021-10-18 17:57:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|12
1634579870000|2021-10-18 17:57:50|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|20
1634579880000|2021-10-18 17:58:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|17
1634579890000|2021-10-18 17:58:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|9
1634579900000|2021-10-18 17:58:20|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.3|2268|393
1634579910000|2021-10-18 17:58:30|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|38
1634579920000|2021-10-18 17:58:40|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|20
1634579930000|2021-10-18 17:58:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|9
1634579940000|2021-10-18 17:59:00|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|15
1634579950000|2021-10-18 17:59:10|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|23
1634579960000|2021-10-18 17:59:20|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|31
1634579970000|2021-10-18 17:59:30|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.3|2268|16
1634579980000|2021-10-18 17:59:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|8
1634579990000|2021-10-18 17:59:50|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|28
1634580000000|2021-10-18 18:00:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|43
1634580010000|2021-10-18 18:00:10|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|33
1634580020000|2021-10-18 18:00:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|19
1634580030000|2021-10-18 18:00:30|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|10
1634580040000|2021-10-18 18:00:40|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.2|2267.9|56
1634580050000|2021-10-18 18:00:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|23
1634580060000|2021-10-18 18:01:00|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|38
1634580070000|2021-10-18 18:01:10|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|30
1634580080000|2021-10-18 18:01:20|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|24
1634580090000|2021-10-18 18:01:30|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|20
1634580100000|2021-10-18 18:01:40|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.1|2266.8|34
1634580110000|2021-10-18 18:01:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|15
1634580120000|2021-10-18 18:02:00|2267.5|2267.2|2267.3|2267|2267.7|2267.4|2267.3|2267|31
1634580130000|2021-10-18 18:02:10|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|54
1634580140000|2021-10-18 18:02:20|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|96
1634580150000|2021-10-18 18:02:30|2266.4|2266.1|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|145
1634580160000|2021-10-18 18:02:40|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2266|2265.7|74
1634580170000|2021-10-18 18:02:50|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266|2265.7|48
1634580180000|2021-10-18 18:03:00|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|72
1634580190000|2021-10-18 18:03:10|2266.7|2266.4|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|45
1634580200000|2021-10-18 18:03:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|27
1634580210000|2021-10-18 18:03:30|2266.4|2266.1|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|62
1634580220000|2021-10-18 18:03:40|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|54
1634580230000|2021-10-18 18:03:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|53
1634580240000|2021-10-18 18:04:00|2266.3|2266|2266|2265.7|2266.4|2266.1|2265.9|2265.6|87
1634580250000|2021-10-18 18:04:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|79
1634580260000|2021-10-18 18:04:20|2265.9|2265.6|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|50
1634580270000|2021-10-18 18:04:30|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|32
1634580280000|2021-10-18 18:04:40|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|18
1634580290000|2021-10-18 18:04:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|45
1634580300000|2021-10-18 18:05:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|56
1634580310000|2021-10-18 18:05:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|29
1634580320000|2021-10-18 18:05:20|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|38
1634580330000|2021-10-18 18:05:30|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|12
1634580340000|2021-10-18 18:05:40|2266|2265.7|2266.5|2266.2|2266.7|2266.4|2266|2265.7|39
1634580350000|2021-10-18 18:05:50|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|22
1634580360000|2021-10-18 18:06:00|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.2|2265.9|21
1634580370000|2021-10-18 18:06:10|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|21
1634580380000|2021-10-18 18:06:20|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|9
1634580390000|2021-10-18 18:06:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|8
1634580400000|2021-10-18 18:06:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|18
1634580410000|2021-10-18 18:06:50|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.7|2265.4|20
1634580420000|2021-10-18 18:07:00|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.7|2265.4|25
1634580430000|2021-10-18 18:07:10|2265.9|2265.6|2266|2265.7|2266.2|2265.9|2265.9|2265.6|14
1634580440000|2021-10-18 18:07:20|2266.1|2265.8|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|24
1634580450000|2021-10-18 18:07:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|17
1634580460000|2021-10-18 18:07:40|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|43
1634580470000|2021-10-18 18:07:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|9
1634580480000|2021-10-18 18:08:00|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.2|2265.9|8
1634580490000|2021-10-18 18:08:10|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|9
1634580500000|2021-10-18 18:08:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|9
1634580510000|2021-10-18 18:08:30|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|6
1634580520000|2021-10-18 18:08:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|21
1634580530000|2021-10-18 18:08:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|11
1634580540000|2021-10-18 18:09:00|2266.6|2266.3|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|27
1634580550000|2021-10-18 18:09:10|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|8
1634580560000|2021-10-18 18:09:20|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|36
1634580570000|2021-10-18 18:09:30|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|19
1634580580000|2021-10-18 18:09:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|14
1634580590000|2021-10-18 18:09:50|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|12
1634580600000|2021-10-18 18:10:00|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.7|2266.4|80
1634580610000|2021-10-18 18:10:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|3
1634580620000|2021-10-18 18:10:20|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.9|2266.6|12
1634580630000|2021-10-18 18:10:30|2266.9|2266.6|2266.4|2266.1|2267|2266.7|2266.4|2266.1|19
1634580640000|2021-10-18 18:10:40|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|11
1634580650000|2021-10-18 18:10:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|15
1634580660000|2021-10-18 18:11:00|2266.5|2266.2|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|9
1634580670000|2021-10-18 18:11:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1634580680000|2021-10-18 18:11:20|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.7|2266.4|11
1634580690000|2021-10-18 18:11:30|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|20
1634580700000|2021-10-18 18:11:40|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|21
1634580710000|2021-10-18 18:11:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|7
1634580720000|2021-10-18 18:12:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|10
1634580730000|2021-10-18 18:12:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|14
1634580740000|2021-10-18 18:12:20|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|18
1634580750000|2021-10-18 18:12:30|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|12
1634580760000|2021-10-18 18:12:40|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.3|2266|10
1634580770000|2021-10-18 18:12:50|2266.6|2266.3|2267.1|2266.8|2267.1|2266.8|2266.5|2266.2|15
1634580780000|2021-10-18 18:13:00|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|37
1634580790000|2021-10-18 18:13:10|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|25
1634580800000|2021-10-18 18:13:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|7
1634580810000|2021-10-18 18:13:30|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.7|2266.4|14
1634580820000|2021-10-18 18:13:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.7|2266.4|6
1634580830000|2021-10-18 18:13:50|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267|2266.7|5
1634580840000|2021-10-18 18:14:00|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267.1|2266.8|12
1634580850000|2021-10-18 18:14:10|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|6
1634580860000|2021-10-18 18:14:20|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267|2266.7|11
1634580870000|2021-10-18 18:14:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|5
1634580880000|2021-10-18 18:14:40|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|11
1634580890000|2021-10-18 18:14:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|16
1634580900000|2021-10-18 18:15:00|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267|2266.7|23
1634580910000|2021-10-18 18:15:10|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|20
1634580920000|2021-10-18 18:15:20|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|9
1634580930000|2021-10-18 18:15:30|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|22
1634580940000|2021-10-18 18:15:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|19
1634580950000|2021-10-18 18:15:50|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|1
1634580960000|2021-10-18 18:16:00|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|10
1634580970000|2021-10-18 18:16:10|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|19
1634580980000|2021-10-18 18:16:20|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|16
1634580990000|2021-10-18 18:16:30|2267.5|2267.2|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|11
1634581000000|2021-10-18 18:16:40|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|22
1634581010000|2021-10-18 18:16:50|2268.1|2267.8|2268.2|2267.9|2268.3|2268|2268.1|2267.8|59
1634581020000|2021-10-18 18:17:00|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.1|2267.8|23
1634581030000|2021-10-18 18:17:10|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|17
1634581040000|2021-10-18 18:17:20|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268.1|2267.8|14
1634581050000|2021-10-18 18:17:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|8
1634581060000|2021-10-18 18:17:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|8
1634581070000|2021-10-18 18:17:50|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.3|2268|18
1634581080000|2021-10-18 18:18:00|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|8
1634581090000|2021-10-18 18:18:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|7
1634581100000|2021-10-18 18:18:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|5
1634581110000|2021-10-18 18:18:30|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.2|2267.9|10
1634581120000|2021-10-18 18:18:40|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|7
1634581130000|2021-10-18 18:18:50|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|5
1634581140000|2021-10-18 18:19:00|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|10
1634581150000|2021-10-18 18:19:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|12
1634581160000|2021-10-18 18:19:20|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|16
1634581170000|2021-10-18 18:19:30|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|17
1634581180000|2021-10-18 18:19:40|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.8|2267.5|8
1634581190000|2021-10-18 18:19:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|13
1634581200000|2021-10-18 18:20:00|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|44
1634581210000|2021-10-18 18:20:10|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|12
1634581220000|2021-10-18 18:20:20|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|17
1634581230000|2021-10-18 18:20:30|2267.6|2267.3|2267.4|2267.1|2267.8|2267.5|2267.4|2267.1|33
1634581240000|2021-10-18 18:20:40|2267.5|2267.2|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|8
1634581250000|2021-10-18 18:20:50|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|15
1634581260000|2021-10-18 18:21:00|2267.4|2267.1|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|11
1634581270000|2021-10-18 18:21:10|2268|2267.7|2268|2267.7|2268|2267.7|2267.8|2267.5|15
1634581280000|2021-10-18 18:21:20|2267.9|2267.6|2268.3|2268|2268.4|2268.1|2267.9|2267.6|34
1634581290000|2021-10-18 18:21:30|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|8
1634581300000|2021-10-18 18:21:40|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.2|2267.9|8
1634581310000|2021-10-18 18:21:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|11
1634581320000|2021-10-18 18:22:00|2268.3|2268|2268.3|2268|2268.5|2268.2|2268.3|2268|17
1634581330000|2021-10-18 18:22:10|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|7
1634581340000|2021-10-18 18:22:20|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|11
1634581350000|2021-10-18 18:22:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|28
1634581360000|2021-10-18 18:22:40|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|18
1634581370000|2021-10-18 18:22:50|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.1|2267.8|8
1634581380000|2021-10-18 18:23:00|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|9
1634581390000|2021-10-18 18:23:10|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268.1|2267.8|2
1634581400000|2021-10-18 18:23:20|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|11
1634581410000|2021-10-18 18:23:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|10
1634581420000|2021-10-18 18:23:40|2268.3|2268|2268.3|2268|2268.5|2268.2|2268.3|2268|10
1634581430000|2021-10-18 18:23:50|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|1
1634581440000|2021-10-18 18:24:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|12
1634581450000|2021-10-18 18:24:10|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|9
1634581460000|2021-10-18 18:24:20|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|9
1634581470000|2021-10-18 18:24:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|12
1634581480000|2021-10-18 18:24:40|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|1
1634581490000|2021-10-18 18:24:50|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|13
1634581500000|2021-10-18 18:25:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|9
1634581510000|2021-10-18 18:25:10|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|25
1634581520000|2021-10-18 18:25:20|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|8
1634581530000|2021-10-18 18:25:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|13
1634581540000|2021-10-18 18:25:40|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|14
1634581550000|2021-10-18 18:25:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|18
1634581560000|2021-10-18 18:26:00|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268|2267.7|16
1634581570000|2021-10-18 18:26:10|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|11
1634581580000|2021-10-18 18:26:20|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.5|2267.2|141
1634581590000|2021-10-18 18:26:30|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|20
1634581600000|2021-10-18 18:26:40|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.8|2266.5|51
1634581610000|2021-10-18 18:26:50|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|53
1634581620000|2021-10-18 18:27:00|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|32
1634581630000|2021-10-18 18:27:10|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.7|2266.4|28
1634581640000|2021-10-18 18:27:20|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267.1|2266.8|11
1634581650000|2021-10-18 18:27:30|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|4
1634581660000|2021-10-18 18:27:40|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.9|2266.6|21
1634581670000|2021-10-18 18:27:50|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|6
1634581680000|2021-10-18 18:28:00|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267|2266.7|21
1634581690000|2021-10-18 18:28:10|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|53
1634581700000|2021-10-18 18:28:20|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|18
1634581710000|2021-10-18 18:28:30|2268|2267.7|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|24
1634581720000|2021-10-18 18:28:40|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|41
1634581730000|2021-10-18 18:28:50|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|9
1634581740000|2021-10-18 18:29:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|17
1634581750000|2021-10-18 18:29:10|2268.4|2268.1|2268.9|2268.6|2269.2|2268.9|2268.4|2268.1|61
1634581760000|2021-10-18 18:29:20|2269|2268.7|2269.1|2268.8|2269.3|2269|2269|2268.7|21
1634581770000|2021-10-18 18:29:30|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|5
1634581780000|2021-10-18 18:29:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.1|2268.8|14
1634581790000|2021-10-18 18:29:50|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|71
1634581800000|2021-10-18 18:30:00|2269.4|2269.1|2268.9|2268.6|2269.6|2269.3|2268.9|2268.6|120
1634581810000|2021-10-18 18:30:10|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.3|2268|53
1634581820000|2021-10-18 18:30:20|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|22
1634581830000|2021-10-18 18:30:30|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.8|2268.5|18
1634581840000|2021-10-18 18:30:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|17
1634581850000|2021-10-18 18:30:50|2268.6|2268.3|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|22
1634581860000|2021-10-18 18:31:00|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|10
1634581870000|2021-10-18 18:31:10|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|32
1634581880000|2021-10-18 18:31:20|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.7|2268.4|17
1634581890000|2021-10-18 18:31:30|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|6
1634581900000|2021-10-18 18:31:40|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|10
1634581910000|2021-10-18 18:31:50|2269|2268.7|2269.3|2269|2269.3|2269|2268.9|2268.6|32
1634581920000|2021-10-18 18:32:00|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269|2268.7|27
1634581930000|2021-10-18 18:32:10|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|23
1634581940000|2021-10-18 18:32:20|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|34
1634581950000|2021-10-18 18:32:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|30
1634581960000|2021-10-18 18:32:40|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|19
1634581970000|2021-10-18 18:32:50|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|29
1634581980000|2021-10-18 18:33:00|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|12
1634581990000|2021-10-18 18:33:10|2270|2269.7|2270.3|2270|2270.5|2270.2|2270|2269.7|99
1634582000000|2021-10-18 18:33:20|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|80
1634582010000|2021-10-18 18:33:30|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|74
1634582020000|2021-10-18 18:33:40|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|6
1634582030000|2021-10-18 18:33:50|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.9|2269.6|21
1634582040000|2021-10-18 18:34:00|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|33
1634582050000|2021-10-18 18:34:10|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2270|2269.7|10
1634582060000|2021-10-18 18:34:20|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|14
1634582070000|2021-10-18 18:34:30|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|27
1634582080000|2021-10-18 18:34:40|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|7
1634582090000|2021-10-18 18:34:50|2269.7|2269.4|2268.8|2268.5|2269.7|2269.4|2268.2|2267.9|605
1634582100000|2021-10-18 18:35:00|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.3|2268|191
1634582110000|2021-10-18 18:35:10|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|34
1634582120000|2021-10-18 18:35:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|84
1634582130000|2021-10-18 18:35:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|30
1634582140000|2021-10-18 18:35:40|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.3|2268|159
1634582150000|2021-10-18 18:35:50|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.3|2268|31
1634582160000|2021-10-18 18:36:00|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|19
1634582170000|2021-10-18 18:36:10|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|12
1634582180000|2021-10-18 18:36:20|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|4
1634582190000|2021-10-18 18:36:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|6
1634582200000|2021-10-18 18:36:40|2268.5|2268.2|2267.9|2267.6|2268.5|2268.2|2267.8|2267.5|33
1634582210000|2021-10-18 18:36:50|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|17
1634582220000|2021-10-18 18:37:00|2267.9|2267.6|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|55
1634582230000|2021-10-18 18:37:10|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|7
1634582240000|2021-10-18 18:37:20|2267.8|2267.5|2267.2|2266.9|2267.9|2267.6|2267.2|2266.9|48
1634582250000|2021-10-18 18:37:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|191
1634582260000|2021-10-18 18:37:40|2266.6|2266.3|2265.9|2265.6|2266.6|2266.3|2265.9|2265.6|154
1634582270000|2021-10-18 18:37:50|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|78
1634582280000|2021-10-18 18:38:00|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|22
1634582290000|2021-10-18 18:38:10|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.3|2266|43
1634582300000|2021-10-18 18:38:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|24
1634582310000|2021-10-18 18:38:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|18
1634582320000|2021-10-18 18:38:40|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|13
1634582330000|2021-10-18 18:38:50|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|29
1634582340000|2021-10-18 18:39:00|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|23
1634582350000|2021-10-18 18:39:10|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2265.8|2265.5|170
1634582360000|2021-10-18 18:39:20|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.1|2265.8|41
1634582370000|2021-10-18 18:39:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.9|2265.6|31
1634582380000|2021-10-18 18:39:40|2265.9|2265.6|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|21
1634582390000|2021-10-18 18:39:50|2266|2265.7|2266.1|2265.8|2266.3|2266|2266|2265.7|12
1634582400000|2021-10-18 18:40:00|2266.2|2265.9|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|38
1634582410000|2021-10-18 18:40:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|27
1634582420000|2021-10-18 18:40:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|9
1634582430000|2021-10-18 18:40:30|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|20
1634582440000|2021-10-18 18:40:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|16
1634582450000|2021-10-18 18:40:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|10
1634582460000|2021-10-18 18:41:00|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|27
1634582470000|2021-10-18 18:41:10|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|26
1634582480000|2021-10-18 18:41:20|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|6
1634582490000|2021-10-18 18:41:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|14
1634582500000|2021-10-18 18:41:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|16
1634582510000|2021-10-18 18:41:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|5
1634582520000|2021-10-18 18:42:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|14
1634582530000|2021-10-18 18:42:10|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|19
1634582540000|2021-10-18 18:42:20|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|19
1634582550000|2021-10-18 18:42:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|5
1634582560000|2021-10-18 18:42:40|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|9
1634582570000|2021-10-18 18:42:50|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|37
1634582580000|2021-10-18 18:43:00|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|27
1634582590000|2021-10-18 18:43:10|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|12
1634582600000|2021-10-18 18:43:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|15
1634582610000|2021-10-18 18:43:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|10
1634582620000|2021-10-18 18:43:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|4
1634582630000|2021-10-18 18:43:50|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|11
1634582640000|2021-10-18 18:44:00|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266|2265.7|48
1634582650000|2021-10-18 18:44:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|18
1634582660000|2021-10-18 18:44:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|7
1634582670000|2021-10-18 18:44:30|2266.3|2266|2266|2265.7|2266.4|2266.1|2266|2265.7|31
1634582680000|2021-10-18 18:44:40|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.3|2265|56
1634582690000|2021-10-18 18:44:50|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|24
1634582700000|2021-10-18 18:45:00|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|25
1634582710000|2021-10-18 18:45:10|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|14
1634582720000|2021-10-18 18:45:20|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|19
1634582730000|2021-10-18 18:45:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.7|2265.4|4
1634582740000|2021-10-18 18:45:40|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|14
1634582750000|2021-10-18 18:45:50|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|13
1634582760000|2021-10-18 18:46:00|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|16
1634582770000|2021-10-18 18:46:10|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|11
1634582780000|2021-10-18 18:46:20|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|27
1634582790000|2021-10-18 18:46:30|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|24
1634582800000|2021-10-18 18:46:40|2265.5|2265.2|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|17
1634582810000|2021-10-18 18:46:50|2265.2|2264.9|2264.8|2264.5|2265.3|2265|2264.8|2264.5|60
1634582820000|2021-10-18 18:47:00|2264.6|2264.3|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|95
1634582830000|2021-10-18 18:47:10|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|33
1634582840000|2021-10-18 18:47:20|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|41
1634582850000|2021-10-18 18:47:30|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|14
1634582860000|2021-10-18 18:47:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|15
1634582870000|2021-10-18 18:47:50|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|16
1634582880000|2021-10-18 18:48:00|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|43
1634582890000|2021-10-18 18:48:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|25
1634582900000|2021-10-18 18:48:20|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|33
1634582910000|2021-10-18 18:48:30|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|37
1634582920000|2021-10-18 18:48:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|7
1634582930000|2021-10-18 18:48:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|22
1634582940000|2021-10-18 18:49:00|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|21
1634582950000|2021-10-18 18:49:10|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|23
1634582960000|2021-10-18 18:49:20|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|24
1634582970000|2021-10-18 18:49:30|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|15
1634582980000|2021-10-18 18:49:40|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|15
1634582990000|2021-10-18 18:49:50|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|23
1634583000000|2021-10-18 18:50:00|2265.1|2264.8|2265.8|2265.5|2266|2265.7|2265.1|2264.8|66
1634583010000|2021-10-18 18:50:10|2265.7|2265.4|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|38
1634583020000|2021-10-18 18:50:20|2266|2265.7|2266.1|2265.8|2266.3|2266|2266|2265.7|33
1634583030000|2021-10-18 18:50:30|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|10
1634583040000|2021-10-18 18:50:40|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|11
1634583050000|2021-10-18 18:50:50|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|6
1634583060000|2021-10-18 18:51:00|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|21
1634583070000|2021-10-18 18:51:10|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|17
1634583080000|2021-10-18 18:51:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|25
1634583090000|2021-10-18 18:51:30|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|29
1634583100000|2021-10-18 18:51:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|11
1634583110000|2021-10-18 18:51:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|5
1634583120000|2021-10-18 18:52:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|22
1634583130000|2021-10-18 18:52:10|2267|2266.7|2267|2266.7|2267.2|2266.9|2267|2266.7|9
1634583140000|2021-10-18 18:52:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|7
1634583150000|2021-10-18 18:52:30|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|17
1634583160000|2021-10-18 18:52:40|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|11
1634583170000|2021-10-18 18:52:50|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|5
1634583180000|2021-10-18 18:53:00|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|30
1634583190000|2021-10-18 18:53:10|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|17
1634583200000|2021-10-18 18:53:20|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|10
1634583210000|2021-10-18 18:53:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|11
1634583220000|2021-10-18 18:53:40|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|25
1634583230000|2021-10-18 18:53:50|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|16
1634583240000|2021-10-18 18:54:00|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.3|2266|15
1634583250000|2021-10-18 18:54:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|10
1634583260000|2021-10-18 18:54:20|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|40
1634583270000|2021-10-18 18:54:30|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|5
1634583280000|2021-10-18 18:54:40|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|10
1634583290000|2021-10-18 18:54:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|14
1634583300000|2021-10-18 18:55:00|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|32
1634583310000|2021-10-18 18:55:10|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|12
1634583320000|2021-10-18 18:55:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|8
1634583330000|2021-10-18 18:55:30|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|38
1634583340000|2021-10-18 18:55:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|27
1634583350000|2021-10-18 18:55:50|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|15
1634583360000|2021-10-18 18:56:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|14
1634583370000|2021-10-18 18:56:10|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|24
1634583380000|2021-10-18 18:56:20|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|7
1634583390000|2021-10-18 18:56:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|12
1634583400000|2021-10-18 18:56:40|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|11
1634583410000|2021-10-18 18:56:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|20
1634583420000|2021-10-18 18:57:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|14
1634583430000|2021-10-18 18:57:10|2267.4|2267.1|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|13
1634583440000|2021-10-18 18:57:20|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|26
1634583450000|2021-10-18 18:57:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|11
1634583460000|2021-10-18 18:57:40|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|5
1634583470000|2021-10-18 18:57:50|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|7
1634583480000|2021-10-18 18:58:00|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.2|2266.9|35
1634583490000|2021-10-18 18:58:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.3|2267|3
1634583500000|2021-10-18 18:58:20|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|63
1634583510000|2021-10-18 18:58:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|6
1634583520000|2021-10-18 18:58:40|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|22
1634583530000|2021-10-18 18:58:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|7
1634583540000|2021-10-18 18:59:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|42
1634583550000|2021-10-18 18:59:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|31
1634583560000|2021-10-18 18:59:20|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|11
1634583570000|2021-10-18 18:59:30|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|13
1634583580000|2021-10-18 18:59:40|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|7
1634583590000|2021-10-18 18:59:50|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|14
1634583600000|2021-10-18 19:00:00|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|27
1634583610000|2021-10-18 19:00:10|2266.8|2266.5|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|20
1634583620000|2021-10-18 19:00:20|||||||||5
1634583630000|2021-10-18 19:00:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|20
1634583640000|2021-10-18 19:00:40|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|51
1634583650000|2021-10-18 19:00:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.3|2266|42
1634583660000|2021-10-18 19:01:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|14
1634583670000|2021-10-18 19:01:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|5
1634583680000|2021-10-18 19:01:20|2266.7|2266.4|2266.3|2266|2266.8|2266.5|2266.3|2266|228
1634583690000|2021-10-18 19:01:30|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|55
1634583700000|2021-10-18 19:01:40|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|41
1634583710000|2021-10-18 19:01:50|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266|2265.7|8
1634583720000|2021-10-18 19:02:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|24
1634583730000|2021-10-18 19:02:10|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|14
1634583740000|2021-10-18 19:02:20|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|15
1634583750000|2021-10-18 19:02:30|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|35
1634583760000|2021-10-18 19:02:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.7|2265.4|28
1634583770000|2021-10-18 19:02:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.7|2265.4|21
1634583780000|2021-10-18 19:03:00|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2266|2265.7|26
1634583790000|2021-10-18 19:03:10|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|32
1634583800000|2021-10-18 19:03:20|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|24
1634583810000|2021-10-18 19:03:30|2267.1|2266.8|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|43
1634583820000|2021-10-18 19:03:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|19
1634583830000|2021-10-18 19:03:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|5
1634583840000|2021-10-18 19:04:00|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|15
1634583850000|2021-10-18 19:04:10|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|3
1634583860000|2021-10-18 19:04:20|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|15
1634583870000|2021-10-18 19:04:30|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|11
1634583880000|2021-10-18 19:04:40|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.7|2266.4|7
1634583890000|2021-10-18 19:04:50|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|8
1634583900000|2021-10-18 19:05:00|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|19
1634583910000|2021-10-18 19:05:10|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|17
1634583920000|2021-10-18 19:05:20|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|19
1634583930000|2021-10-18 19:05:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|33
1634583940000|2021-10-18 19:05:40|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.3|2266|6
1634583950000|2021-10-18 19:05:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1634583960000|2021-10-18 19:06:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|18
1634583970000|2021-10-18 19:06:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|1
1634583980000|2021-10-18 19:06:20|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|51
1634583990000|2021-10-18 19:06:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|18
1634584000000|2021-10-18 19:06:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|3
1634584010000|2021-10-18 19:06:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|7
1634584020000|2021-10-18 19:07:00|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|60
1634584030000|2021-10-18 19:07:10|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|9
1634584040000|2021-10-18 19:07:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|51
1634584050000|2021-10-18 19:07:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|7
1634584060000|2021-10-18 19:07:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|13
1634584070000|2021-10-18 19:07:50|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|21
1634584080000|2021-10-18 19:08:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|18
1634584090000|2021-10-18 19:08:10|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|18
1634584100000|2021-10-18 19:08:20|2266.3|2266|2266|2265.7|2266.3|2266|2265.9|2265.6|45
1634584110000|2021-10-18 19:08:30|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|30
1634584120000|2021-10-18 19:08:40|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|25
1634584130000|2021-10-18 19:08:50|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|25
1634584140000|2021-10-18 19:09:00|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|1
1634584150000|2021-10-18 19:09:10|||||||||2
1634584160000|2021-10-18 19:09:20|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|23
1634584170000|2021-10-18 19:09:30|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|15
1634584180000|2021-10-18 19:09:40|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|38
1634584190000|2021-10-18 19:09:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|4
1634584200000|2021-10-18 19:10:00|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|6
1634584210000|2021-10-18 19:10:10|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.3|2266|16
1634584220000|2021-10-18 19:10:20|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|61
1634584230000|2021-10-18 19:10:30|2266.7|2266.4|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|10
1634584240000|2021-10-18 19:10:40|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1634584250000|2021-10-18 19:10:50|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|2
1634584260000|2021-10-18 19:11:00|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|46
1634584270000|2021-10-18 19:11:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|24
1634584280000|2021-10-18 19:11:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|98
1634584290000|2021-10-18 19:11:30|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|29
1634584300000|2021-10-18 19:11:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|15
1634584310000|2021-10-18 19:11:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|22
1634584320000|2021-10-18 19:12:00|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|17
1634584330000|2021-10-18 19:12:10|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|38
1634584340000|2021-10-18 19:12:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|62
1634584350000|2021-10-18 19:12:30|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268.1|2267.8|23
1634584360000|2021-10-18 19:12:40|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|213
1634584370000|2021-10-18 19:12:50|2268.4|2268.1|2267.8|2267.5|2268.5|2268.2|2267.8|2267.5|70
1634584380000|2021-10-18 19:13:00|2267.7|2267.4|2267|2266.7|2267.7|2267.4|2267|2266.7|58
1634584390000|2021-10-18 19:13:10|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.7|2266.4|59
1634584400000|2021-10-18 19:13:20|2266.8|2266.5|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|40
1634584410000|2021-10-18 19:13:30|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|19
1634584420000|2021-10-18 19:13:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|28
1634584430000|2021-10-18 19:13:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|31
1634584440000|2021-10-18 19:14:00|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.7|2265.4|59
1634584450000|2021-10-18 19:14:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|29
1634584460000|2021-10-18 19:14:20|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|19
1634584470000|2021-10-18 19:14:30|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|10
1634584480000|2021-10-18 19:14:40|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|5
1634584490000|2021-10-18 19:14:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|14
1634584500000|2021-10-18 19:15:00|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|17
1634584510000|2021-10-18 19:15:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.4|2265.1|36
1634584520000|2021-10-18 19:15:20|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|30
1634584530000|2021-10-18 19:15:30|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.6|2265.3|18
1634584540000|2021-10-18 19:15:40|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|17
1634584550000|2021-10-18 19:15:50|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|12
1634584560000|2021-10-18 19:16:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|9
1634584570000|2021-10-18 19:16:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|7
1634584580000|2021-10-18 19:16:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|7
1634584590000|2021-10-18 19:16:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|16
1634584600000|2021-10-18 19:16:40|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|11
1634584610000|2021-10-18 19:16:50|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|15
1634584620000|2021-10-18 19:17:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|11
1634584630000|2021-10-18 19:17:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|10
1634584640000|2021-10-18 19:17:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|21
1634584650000|2021-10-18 19:17:30|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|13
1634584660000|2021-10-18 19:17:40|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|16
1634584670000|2021-10-18 19:17:50|2266.3|2266|2266|2265.7|2266.4|2266.1|2266|2265.7|58
1634584680000|2021-10-18 19:18:00|2265.9|2265.6|2266.2|2265.9|2266.3|2266|2265.9|2265.6|31
1634584690000|2021-10-18 19:18:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|7
1634584700000|2021-10-18 19:18:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|10
1634584710000|2021-10-18 19:18:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|4
1634584720000|2021-10-18 19:18:40|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|11
1634584730000|2021-10-18 19:18:50|2266.5|2266.2|2267.3|2267|2267.3|2267|2266.5|2266.2|62
1634584740000|2021-10-18 19:19:00|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|23
1634584750000|2021-10-18 19:19:10|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|17
1634584760000|2021-10-18 19:19:20|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|6
1634584770000|2021-10-18 19:19:30|2267.7|2267.4|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|15
1634584780000|2021-10-18 19:19:40|2267.7|2267.4|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|15
1634584790000|2021-10-18 19:19:50|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|1
1634584800000|2021-10-18 19:20:00|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|27
1634584810000|2021-10-18 19:20:10|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|8
1634584820000|2021-10-18 19:20:20|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.8|2267.5|10
1634584830000|2021-10-18 19:20:30|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|3
1634584840000|2021-10-18 19:20:40|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|7
1634584850000|2021-10-18 19:20:50|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|23
1634584860000|2021-10-18 19:21:00|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.5|2267.2|34
1634584870000|2021-10-18 19:21:10|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|15
1634584880000|2021-10-18 19:21:20|2268.3|2268|2268.6|2268.3|2268.8|2268.5|2268.3|2268|80
1634584890000|2021-10-18 19:21:30|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|25
1634584900000|2021-10-18 19:21:40|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|26
1634584910000|2021-10-18 19:21:50|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|10
1634584920000|2021-10-18 19:22:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|18
1634584930000|2021-10-18 19:22:10|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|15
1634584940000|2021-10-18 19:22:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|12
1634584950000|2021-10-18 19:22:30|2269|2268.7|2269.4|2269.1|2269.5|2269.2|2269|2268.7|45
1634584960000|2021-10-18 19:22:40|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.1|2268.8|30
1634584970000|2021-10-18 19:22:50|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|12
1634584980000|2021-10-18 19:23:00|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|6
1634584990000|2021-10-18 19:23:10|2269.4|2269.1|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|38
1634585000000|2021-10-18 19:23:20|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|28
1634585010000|2021-10-18 19:23:30|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|42
1634585020000|2021-10-18 19:23:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|33
1634585030000|2021-10-18 19:23:50|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|13
1634585040000|2021-10-18 19:24:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|16
1634585050000|2021-10-18 19:24:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|3
1634585060000|2021-10-18 19:24:20|2269.8|2269.5|2269.2|2268.9|2269.8|2269.5|2269.2|2268.9|48
1634585070000|2021-10-18 19:24:30|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|11
1634585080000|2021-10-18 19:24:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|26
1634585090000|2021-10-18 19:24:50|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|8
1634585100000|2021-10-18 19:25:00|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.3|2269|40
1634585110000|2021-10-18 19:25:10|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|19
1634585120000|2021-10-18 19:25:20|2269|2268.7|2268.2|2267.9|2269|2268.7|2268.2|2267.9|82
1634585130000|2021-10-18 19:25:30|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.9|2267.6|38
1634585140000|2021-10-18 19:25:40|2268.2|2267.9|2267.9|2267.6|2268.3|2268|2267.9|2267.6|15
1634585150000|2021-10-18 19:25:50|2268|2267.7|2268.5|2268.2|2268.6|2268.3|2267.9|2267.6|34
1634585160000|2021-10-18 19:26:00|2268.7|2268.4|2267.9|2267.6|2268.7|2268.4|2267.9|2267.6|26
1634585170000|2021-10-18 19:26:10|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|19
1634585180000|2021-10-18 19:26:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|35
1634585190000|2021-10-18 19:26:30|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.2|2266.9|16
1634585200000|2021-10-18 19:26:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|10
1634585210000|2021-10-18 19:26:50|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|12
1634585220000|2021-10-18 19:27:00|2267.6|2267.3|2267.9|2267.6|2268.1|2267.8|2267.6|2267.3|12
1634585230000|2021-10-18 19:27:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|22
1634585240000|2021-10-18 19:27:20|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|8
1634585250000|2021-10-18 19:27:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|1
1634585260000|2021-10-18 19:27:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|13
1634585270000|2021-10-18 19:27:50|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268|2267.7|19
1634585280000|2021-10-18 19:28:00|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|6
1634585290000|2021-10-18 19:28:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|20
1634585300000|2021-10-18 19:28:20|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|10
1634585310000|2021-10-18 19:28:30|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.9|2267.6|21
1634585320000|2021-10-18 19:28:40|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|34
1634585330000|2021-10-18 19:28:50|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|23
1634585340000|2021-10-18 19:29:00|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|58
1634585350000|2021-10-18 19:29:10|2267|2266.7|2267.2|2266.9|2267.3|2267|2267|2266.7|27
1634585360000|2021-10-18 19:29:20|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.2|2266.9|21
1634585370000|2021-10-18 19:29:30|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267.3|2267|3
1634585380000|2021-10-18 19:29:40|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.2|2266.9|11
1634585390000|2021-10-18 19:29:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|23
1634585400000|2021-10-18 19:30:00|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2266.6|2266.3|91
1634585410000|2021-10-18 19:30:10|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2266.8|2266.5|44
1634585420000|2021-10-18 19:30:20|2267.1|2266.8|2267.3|2267|2267.5|2267.2|2267.1|2266.8|14
1634585430000|2021-10-18 19:30:30|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267|2266.7|34
1634585440000|2021-10-18 19:30:40|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267|2266.7|33
1634585450000|2021-10-18 19:30:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|6
1634585460000|2021-10-18 19:31:00|2267.3|2267|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|16
1634585470000|2021-10-18 19:31:10|2267|2266.7|2267|2266.7|2267|2266.7|2266.8|2266.5|21
1634585480000|2021-10-18 19:31:20|2267.1|2266.8|2267.1|2266.8|2267.4|2267.1|2267|2266.7|18
1634585490000|2021-10-18 19:31:30|2267|2266.7|2267.6|2267.3|2267.6|2267.3|2266.9|2266.6|39
1634585500000|2021-10-18 19:31:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|10
1634585510000|2021-10-18 19:31:50|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.3|2267|3
1634585520000|2021-10-18 19:32:00|2267.4|2267.1|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|14
1634585530000|2021-10-18 19:32:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|4
1634585540000|2021-10-18 19:32:20|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|15
1634585550000|2021-10-18 19:32:30|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.2|2266.9|21
1634585560000|2021-10-18 19:32:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|2
1634585570000|2021-10-18 19:32:50|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|13
1634585580000|2021-10-18 19:33:00|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|6
1634585590000|2021-10-18 19:33:10|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.7|2267.4|11
1634585600000|2021-10-18 19:33:20|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|55
1634585610000|2021-10-18 19:33:30|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.6|2267.3|20
1634585620000|2021-10-18 19:33:40|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.2|2266.9|16
1634585630000|2021-10-18 19:33:50|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|8
1634585640000|2021-10-18 19:34:00|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|17
1634585650000|2021-10-18 19:34:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|11
1634585660000|2021-10-18 19:34:20|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.3|2267|10
1634585670000|2021-10-18 19:34:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|7
1634585680000|2021-10-18 19:34:40|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.3|2267|24
1634585690000|2021-10-18 19:34:50|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.3|2267|16
1634585700000|2021-10-18 19:35:00|2267.3|2267|2267.9|2267.6|2267.9|2267.6|2267.3|2267|39
1634585710000|2021-10-18 19:35:10|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.8|2267.5|16
1634585720000|2021-10-18 19:35:20|2268|2267.7|2267.2|2266.9|2268|2267.7|2267.2|2266.9|24
1634585730000|2021-10-18 19:35:30|2267.3|2267|2267.5|2267.2|2267.6|2267.3|2267.3|2267|13
1634585740000|2021-10-18 19:35:40|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|16
1634585750000|2021-10-18 19:35:50|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|23
1634585760000|2021-10-18 19:36:00|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|5
1634585770000|2021-10-18 19:36:10|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|10
1634585780000|2021-10-18 19:36:20|2267.9|2267.6|2268.3|2268|2268.4|2268.1|2267.8|2267.5|46
1634585790000|2021-10-18 19:36:30|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|38
1634585800000|2021-10-18 19:36:40|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|77
1634585810000|2021-10-18 19:36:50|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.1|2267.8|22
1634585820000|2021-10-18 19:37:00|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|52
1634585830000|2021-10-18 19:37:10|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2268.2|2267.9|49
1634585840000|2021-10-18 19:37:20|2268.1|2267.8|2268.6|2268.3|2268.6|2268.3|2268.1|2267.8|21
1634585850000|2021-10-18 19:37:30|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|11
1634585860000|2021-10-18 19:37:40|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|11
1634585870000|2021-10-18 19:37:50|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|11
1634585880000|2021-10-18 19:38:00|2268.3|2268|2268|2267.7|2268.3|2268|2267.7|2267.4|36
1634585890000|2021-10-18 19:38:10|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|16
1634585900000|2021-10-18 19:38:20|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.8|2267.5|15
1634585910000|2021-10-18 19:38:30|2268|2267.7|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|32
1634585920000|2021-10-18 19:38:40|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|13
1634585930000|2021-10-18 19:38:50|2267.7|2267.4|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|17
1634585940000|2021-10-18 19:39:00|2267.9|2267.6|2268.1|2267.8|2268.4|2268.1|2267.9|2267.6|17
1634585950000|2021-10-18 19:39:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|24
1634585960000|2021-10-18 19:39:20|2268.3|2268|2268.3|2268|2268.4|2268.1|2268|2267.7|31
1634585970000|2021-10-18 19:39:30|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|23
1634585980000|2021-10-18 19:39:40|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|14
1634585990000|2021-10-18 19:39:50|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|17
1634586000000|2021-10-18 19:40:00|2268.8|2268.5|2268.5|2268.2|2268.9|2268.6|2268.3|2268|32
1634586010000|2021-10-18 19:40:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|11
1634586020000|2021-10-18 19:40:20|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|26
1634586030000|2021-10-18 19:40:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|19
1634586040000|2021-10-18 19:40:40|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|15
1634586050000|2021-10-18 19:40:50|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|35
1634586060000|2021-10-18 19:41:00|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|24
1634586070000|2021-10-18 19:41:10|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|7
1634586080000|2021-10-18 19:41:20|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.5|2268.2|29
1634586090000|2021-10-18 19:41:30|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|25
1634586100000|2021-10-18 19:41:40|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|33
1634586110000|2021-10-18 19:41:50|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|35
1634586120000|2021-10-18 19:42:00|2268.2|2267.9|2267.9|2267.6|2268.3|2268|2267.8|2267.5|54
1634586130000|2021-10-18 19:42:10|2268|2267.7|2268|2267.7|2268|2267.7|2267.8|2267.5|36
1634586140000|2021-10-18 19:42:20|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|37
1634586150000|2021-10-18 19:42:30|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268|2267.7|10
1634586160000|2021-10-18 19:42:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|28
1634586170000|2021-10-18 19:42:50|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|20
1634586180000|2021-10-18 19:43:00|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|25
1634586190000|2021-10-18 19:43:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|16
1634586200000|2021-10-18 19:43:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|35
1634586210000|2021-10-18 19:43:30|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|40
1634586220000|2021-10-18 19:43:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|24
1634586230000|2021-10-18 19:43:50|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|40
1634586240000|2021-10-18 19:44:00|2266.6|2266.3|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|85
1634586250000|2021-10-18 19:44:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|37
1634586260000|2021-10-18 19:44:20|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|56
1634586270000|2021-10-18 19:44:30|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|26
1634586280000|2021-10-18 19:44:40|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|39
1634586290000|2021-10-18 19:44:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|101
1634586300000|2021-10-18 19:45:00|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|109
1634586310000|2021-10-18 19:45:10|2266.7|2266.4|2267.3|2267|2267.5|2267.2|2266.6|2266.3|89
1634586320000|2021-10-18 19:45:20|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|15
1634586330000|2021-10-18 19:45:30|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|34
1634586340000|2021-10-18 19:45:40|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|32
1634586350000|2021-10-18 19:45:50|2267.4|2267.1|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|55
1634586360000|2021-10-18 19:46:00|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|80
1634586370000|2021-10-18 19:46:10|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.7|2267.4|22
1634586380000|2021-10-18 19:46:20|2268.2|2267.9|2268.9|2268.6|2269|2268.7|2268.2|2267.9|73
1634586390000|2021-10-18 19:46:30|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|29
1634586400000|2021-10-18 19:46:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|35
1634586410000|2021-10-18 19:46:50|2268.8|2268.5|2268|2267.7|2268.9|2268.6|2267.9|2267.6|67
1634586420000|2021-10-18 19:47:00|2268.1|2267.8|2268.2|2267.9|2268.3|2268|2268.1|2267.8|33
1634586430000|2021-10-18 19:47:10|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268|2267.7|47
1634586440000|2021-10-18 19:47:20|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.6|2267.3|14
1634586450000|2021-10-18 19:47:30|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|34
1634586460000|2021-10-18 19:47:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267|2266.7|18
1634586470000|2021-10-18 19:47:50|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|154
1634586480000|2021-10-18 19:48:00|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|30
1634586490000|2021-10-18 19:48:10|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267|2266.7|17
1634586500000|2021-10-18 19:48:20|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|16
1634586510000|2021-10-18 19:48:30|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|12
1634586520000|2021-10-18 19:48:40|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|12
1634586530000|2021-10-18 19:48:50|2267.3|2267|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|39
1634586540000|2021-10-18 19:49:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.7|2266.4|15
1634586550000|2021-10-18 19:49:10|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|40
1634586560000|2021-10-18 19:49:20|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|21
1634586570000|2021-10-18 19:49:30|2267.3|2267|2267.9|2267.6|2268.1|2267.8|2267.3|2267|68
1634586580000|2021-10-18 19:49:40|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|33
1634586590000|2021-10-18 19:49:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|49
1634586600000|2021-10-18 19:50:00|2268.7|2268.4|2267.9|2267.6|2269|2268.7|2267.5|2267.2|292
1634586610000|2021-10-18 19:50:10|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|50
1634586620000|2021-10-18 19:50:20|2268.1|2267.8|2267.8|2267.5|2268.2|2267.9|2267.5|2267.2|94
1634586630000|2021-10-18 19:50:30|2267.9|2267.6|2268.4|2268.1|2268.6|2268.3|2267.8|2267.5|58
1634586640000|2021-10-18 19:50:40|2268.3|2268|2268.7|2268.4|2268.8|2268.5|2268.3|2268|66
1634586650000|2021-10-18 19:50:50|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268|2267.7|92
1634586660000|2021-10-18 19:51:00|2268.3|2268|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|52
1634586670000|2021-10-18 19:51:10|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2267.8|2267.5|83
1634586680000|2021-10-18 19:51:20|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.9|2267.6|46
1634586690000|2021-10-18 19:51:30|2267.9|2267.6|2267.4|2267.1|2268.2|2267.9|2267.4|2267.1|290
1634586700000|2021-10-18 19:51:40|2267.5|2267.2|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|85
1634586710000|2021-10-18 19:51:50|2267.3|2267|2267.9|2267.6|2267.9|2267.6|2267.3|2267|90
1634586720000|2021-10-18 19:52:00|2268|2267.7|2268.2|2267.9|2268.3|2268|2268|2267.7|27
1634586730000|2021-10-18 19:52:10|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|62
1634586740000|2021-10-18 19:52:20|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|29
1634586750000|2021-10-18 19:52:30|2268.6|2268.3|2268.9|2268.6|2269|2268.7|2268.6|2268.3|58
1634586760000|2021-10-18 19:52:40|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|187
1634586770000|2021-10-18 19:52:50|2269.2|2268.9|2269.7|2269.4|2269.7|2269.4|2269|2268.7|175
1634586780000|2021-10-18 19:53:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|92
1634586790000|2021-10-18 19:53:10|2269.6|2269.3|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|16
1634586800000|2021-10-18 19:53:20|2269.4|2269.1|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|32
1634586810000|2021-10-18 19:53:30|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|13
1634586820000|2021-10-18 19:53:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|28
1634586830000|2021-10-18 19:53:50|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|73
1634586840000|2021-10-18 19:54:00|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|93
1634586850000|2021-10-18 19:54:10|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|24
1634586860000|2021-10-18 19:54:20|2269.8|2269.5|2269.2|2268.9|2269.8|2269.5|2269.1|2268.8|129
1634586870000|2021-10-18 19:54:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269|2268.7|23
1634586880000|2021-10-18 19:54:40|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|36
1634586890000|2021-10-18 19:54:50|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.8|2268.5|32
1634586900000|2021-10-18 19:55:00|2269.1|2268.8|2268.4|2268.1|2269.1|2268.8|2268.2|2267.9|93
1634586910000|2021-10-18 19:55:10|2268.5|2268.2|2269.1|2268.8|2269.1|2268.8|2268.4|2268.1|101
1634586920000|2021-10-18 19:55:20|2269|2268.7|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|107
1634586930000|2021-10-18 19:55:30|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|81
1634586940000|2021-10-18 19:55:40|2268.4|2268.1|2268|2267.7|2268.5|2268.2|2267.9|2267.6|76
1634586950000|2021-10-18 19:55:50|2268.1|2267.8|2267.9|2267.6|2268.3|2268|2267.9|2267.6|113
1634586960000|2021-10-18 19:56:00|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|75
1634586970000|2021-10-18 19:56:10|2267.9|2267.6|2268.2|2267.9|2268.4|2268.1|2267.9|2267.6|94
1634586980000|2021-10-18 19:56:20|2268.1|2267.8|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|101
1634586990000|2021-10-18 19:56:30|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2266.9|2266.6|114
1634587000000|2021-10-18 19:56:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|138
1634587010000|2021-10-18 19:56:50|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.7|2266.4|123
1634587020000|2021-10-18 19:57:00|2266.9|2266.6|2267.7|2267.4|2267.9|2267.6|2266.9|2266.6|219
1634587030000|2021-10-18 19:57:10|2267.8|2267.5|2267.1|2266.8|2267.8|2267.5|2267.1|2266.8|138
1634587040000|2021-10-18 19:57:20|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2266.8|2266.5|138
1634587050000|2021-10-18 19:57:30|2267.2|2266.9|2267|2266.7|2267.3|2267|2267|2266.7|84
1634587060000|2021-10-18 19:57:40|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|78
1634587070000|2021-10-18 19:57:50|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|102
1634587080000|2021-10-18 19:58:00|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|132
1634587090000|2021-10-18 19:58:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|112
1634587100000|2021-10-18 19:58:20|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|145
1634587110000|2021-10-18 19:58:30|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|92
1634587120000|2021-10-18 19:58:40|2267|2266.7|2267.6|2267.3|2267.7|2267.4|2266.7|2266.4|214
1634587130000|2021-10-18 19:58:50|2267.5|2267.2|2266.9|2266.6|2267.6|2267.3|2266.9|2266.6|498
1634587140000|2021-10-18 19:59:00|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.5|2266.2|201
1634587150000|2021-10-18 19:59:10|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|157
1634587160000|2021-10-18 19:59:20|2266.7|2266.4|2267.8|2267.5|2267.8|2267.5|2266.7|2266.4|180
1634587170000|2021-10-18 19:59:30|2267.9|2267.6|2267.4|2267.1|2267.9|2267.6|2267.2|2266.9|232
1634587180000|2021-10-18 19:59:40|2267.5|2267.2|2268.2|2267.9|2268.2|2267.9|2267.5|2267.2|342
1634587190000|2021-10-18 19:59:50|2268.3|2268|2267.9|2267.6|2268.5|2268.2|2267.5|2267.2|1222
1634587200000|2021-10-18 20:00:00|2267.8|2267.5|2267.4|2267.1|2268.1|2267.8|2267.1|2266.8|506
1634587210000|2021-10-18 20:00:10|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|119
1634587220000|2021-10-18 20:00:20|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|68
1634587230000|2021-10-18 20:00:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|33
1634587240000|2021-10-18 20:00:40|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|37
1634587250000|2021-10-18 20:00:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|24
1634587260000|2021-10-18 20:01:00|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|29
1634587270000|2021-10-18 20:01:10|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|41
1634587280000|2021-10-18 20:01:20|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2265.9|2265.6|72
1634587290000|2021-10-18 20:01:30|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.7|2265.4|67
1634587300000|2021-10-18 20:01:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|66
1634587310000|2021-10-18 20:01:50|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|42
1634587320000|2021-10-18 20:02:00|2266|2265.7|2266.6|2266.3|2266.7|2266.4|2266|2265.7|274
1634587330000|2021-10-18 20:02:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|19
1634587340000|2021-10-18 20:02:20|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|16
1634587350000|2021-10-18 20:02:30|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|23
1634587360000|2021-10-18 20:02:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|28
1634587370000|2021-10-18 20:02:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|10
1634587380000|2021-10-18 20:03:00|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|58
1634587390000|2021-10-18 20:03:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|21
1634587400000|2021-10-18 20:03:20|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|31
1634587410000|2021-10-18 20:03:30|2265.9|2265.6|2265.6|2265.3|2266|2265.7|2265.6|2265.3|135
1634587420000|2021-10-18 20:03:40|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|26
1634587430000|2021-10-18 20:03:50|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|14
1634587440000|2021-10-18 20:04:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|2
1634587450000|2021-10-18 20:04:10|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|26
1634587460000|2021-10-18 20:04:20|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|13
1634587470000|2021-10-18 20:04:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|27
1634587480000|2021-10-18 20:04:40|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|23
1634587490000|2021-10-18 20:04:50|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|11
1634587500000|2021-10-18 20:05:00|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|126
1634587510000|2021-10-18 20:05:10|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|27
1634587520000|2021-10-18 20:05:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|29
1634587530000|2021-10-18 20:05:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|22
1634587540000|2021-10-18 20:05:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|11
1634587550000|2021-10-18 20:05:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|52
1634587560000|2021-10-18 20:06:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|25
1634587570000|2021-10-18 20:06:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|24
1634587580000|2021-10-18 20:06:20|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|26
1634587590000|2021-10-18 20:06:30|2265.3|2265|2265.1|2264.8|2265.3|2265|2265|2264.7|51
1634587600000|2021-10-18 20:06:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|17
1634587610000|2021-10-18 20:06:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|38
1634587620000|2021-10-18 20:07:00|||||||||19
1634587630000|2021-10-18 20:07:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|21
1634587640000|2021-10-18 20:07:20|||||||||4
1634587650000|2021-10-18 20:07:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|15
1634587660000|2021-10-18 20:07:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|22
1634587670000|2021-10-18 20:07:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|11
1634587680000|2021-10-18 20:08:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|8
1634587700000|2021-10-18 20:08:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|22
1634587710000|2021-10-18 20:08:30|||||||||8
1634587720000|2021-10-18 20:08:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|22
1634587730000|2021-10-18 20:08:50|||||||||15
1634587740000|2021-10-18 20:09:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|41
1634587750000|2021-10-18 20:09:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|10
1634587760000|2021-10-18 20:09:20|||||||||4
1634587770000|2021-10-18 20:09:30|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.7|2264.4|131
1634587780000|2021-10-18 20:09:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|117
1634587790000|2021-10-18 20:09:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|15
1634587800000|2021-10-18 20:10:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.7|2264.4|40
1634587810000|2021-10-18 20:10:10|||||||||1
1634587820000|2021-10-18 20:10:20|||||||||14
1634587830000|2021-10-18 20:10:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|24
1634587840000|2021-10-18 20:10:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|10
1634587850000|2021-10-18 20:10:50|||||||||9
1634587860000|2021-10-18 20:11:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|19
1634587870000|2021-10-18 20:11:10|||||||||11
1634587880000|2021-10-18 20:11:20|||||||||9
1634587890000|2021-10-18 20:11:30|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|33
1634587900000|2021-10-18 20:11:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|20
1634587910000|2021-10-18 20:11:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|18
1634587920000|2021-10-18 20:12:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|34
1634587930000|2021-10-18 20:12:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|10
1634587940000|2021-10-18 20:12:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|17
1634587950000|2021-10-18 20:12:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|12
1634587960000|2021-10-18 20:12:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|33
1634587970000|2021-10-18 20:12:50|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|37
1634587980000|2021-10-18 20:13:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|15
1634587990000|2021-10-18 20:13:10|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|30
1634588000000|2021-10-18 20:13:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|20
1634588010000|2021-10-18 20:13:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|13
1634588020000|2021-10-18 20:13:40|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1634588030000|2021-10-18 20:13:50|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|19
1634588040000|2021-10-18 20:14:00|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|39
1634588050000|2021-10-18 20:14:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|51
1634588060000|2021-10-18 20:14:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|36
1634588070000|2021-10-18 20:14:30|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|22
1634588080000|2021-10-18 20:14:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|13
1634588090000|2021-10-18 20:14:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|33
1634588100000|2021-10-18 20:15:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|7
1634588110000|2021-10-18 20:15:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|22
1634588120000|2021-10-18 20:15:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|26
1634588130000|2021-10-18 20:15:30|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|13
1634588140000|2021-10-18 20:15:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|31
1634588150000|2021-10-18 20:15:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|8
1634588160000|2021-10-18 20:16:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1634588180000|2021-10-18 20:16:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|8
1634588190000|2021-10-18 20:16:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|7
1634588200000|2021-10-18 20:16:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|21
1634588210000|2021-10-18 20:16:50|||||||||9
1634588230000|2021-10-18 20:17:10|||||||||2
1634588240000|2021-10-18 20:17:20|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|7
1634588260000|2021-10-18 20:17:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|8
1634588270000|2021-10-18 20:17:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1634588280000|2021-10-18 20:18:00|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|10
1634588290000|2021-10-18 20:18:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|11
1634588300000|2021-10-18 20:18:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1634588310000|2021-10-18 20:18:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634588320000|2021-10-18 20:18:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|5
1634588330000|2021-10-18 20:18:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1634588340000|2021-10-18 20:19:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|6
1634588360000|2021-10-18 20:19:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|11
1634588370000|2021-10-18 20:19:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634588380000|2021-10-18 20:19:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634588390000|2021-10-18 20:19:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1634588410000|2021-10-18 20:20:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1634588420000|2021-10-18 20:20:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|10
1634588440000|2021-10-18 20:20:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634588450000|2021-10-18 20:20:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|2
1634588470000|2021-10-18 20:21:10|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|38
1634588480000|2021-10-18 20:21:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1634588490000|2021-10-18 20:21:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|25
1634588500000|2021-10-18 20:21:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|10
1634588510000|2021-10-18 20:21:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|5
1634588520000|2021-10-18 20:22:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634588540000|2021-10-18 20:22:20|||||||||5
1634588570000|2021-10-18 20:22:50|||||||||7
1634588580000|2021-10-18 20:23:00|||||||||4
1634588590000|2021-10-18 20:23:10|||||||||4
1634588600000|2021-10-18 20:23:20|||||||||2
1634588610000|2021-10-18 20:23:30|||||||||4
1634588640000|2021-10-18 20:24:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|27
1634588650000|2021-10-18 20:24:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|30
1634588660000|2021-10-18 20:24:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|26
1634588680000|2021-10-18 20:24:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1634588690000|2021-10-18 20:24:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634588720000|2021-10-18 20:25:20|||||||||8
1634588730000|2021-10-18 20:25:30|2265.5|2265.2|2265.9|2265.6|2266|2265.7|2265.5|2265.2|49
1634588740000|2021-10-18 20:25:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634588750000|2021-10-18 20:25:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|9
1634588760000|2021-10-18 20:26:00|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634588770000|2021-10-18 20:26:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1634588800000|2021-10-18 20:26:40|||||||||1
1634588820000|2021-10-18 20:27:00|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|10
1634588830000|2021-10-18 20:27:10|||||||||1
1634588860000|2021-10-18 20:27:40|||||||||4
1634588870000|2021-10-18 20:27:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|9
1634588880000|2021-10-18 20:28:00|||||||||6
1634588900000|2021-10-18 20:28:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|17
1634588930000|2021-10-18 20:28:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|19
1634588940000|2021-10-18 20:29:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1634588950000|2021-10-18 20:29:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634588960000|2021-10-18 20:29:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1634589000000|2021-10-18 20:30:00|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|12
1634589010000|2021-10-18 20:30:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634589050000|2021-10-18 20:30:50|||||||||1
1634589060000|2021-10-18 20:31:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634589070000|2021-10-18 20:31:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634589080000|2021-10-18 20:31:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1634589090000|2021-10-18 20:31:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1634589110000|2021-10-18 20:31:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634589120000|2021-10-18 20:32:00|||||||||10
1634589130000|2021-10-18 20:32:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1634589140000|2021-10-18 20:32:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634589150000|2021-10-18 20:32:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1634589160000|2021-10-18 20:32:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1634589190000|2021-10-18 20:33:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|4
1634589220000|2021-10-18 20:33:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|47
1634589230000|2021-10-18 20:33:50|||||||||2
1634589260000|2021-10-18 20:34:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634589280000|2021-10-18 20:34:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|12
1634589290000|2021-10-18 20:34:50|||||||||2
1634589300000|2021-10-18 20:35:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|5
1634589310000|2021-10-18 20:35:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634589330000|2021-10-18 20:35:30|||||||||2
1634589350000|2021-10-18 20:35:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634589360000|2021-10-18 20:36:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|3
1634589370000|2021-10-18 20:36:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|18
1634589380000|2021-10-18 20:36:20|||||||||12
1634589390000|2021-10-18 20:36:30|||||||||3
1634589400000|2021-10-18 20:36:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|6
1634589440000|2021-10-18 20:37:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1634589450000|2021-10-18 20:37:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|6
1634589470000|2021-10-18 20:37:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|4
1634589500000|2021-10-18 20:38:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634589510000|2021-10-18 20:38:30|||||||||1
1634589520000|2021-10-18 20:38:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1634589530000|2021-10-18 20:38:50|||||||||2
1634589570000|2021-10-18 20:39:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1634589600000|2021-10-18 20:40:00|||||||||2
1634589610000|2021-10-18 20:40:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|7
1634589620000|2021-10-18 20:40:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1634589630000|2021-10-18 20:40:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634589640000|2021-10-18 20:40:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|4
1634589660000|2021-10-18 20:41:00|||||||||4
1634589730000|2021-10-18 20:42:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|31
1634589740000|2021-10-18 20:42:20|||||||||1
1634589750000|2021-10-18 20:42:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|7
1634589770000|2021-10-18 20:42:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634589780000|2021-10-18 20:43:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634589790000|2021-10-18 20:43:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634589810000|2021-10-18 20:43:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1634589840000|2021-10-18 20:44:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1634589860000|2021-10-18 20:44:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634589870000|2021-10-18 20:44:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|31
1634589890000|2021-10-18 20:44:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|6
1634589900000|2021-10-18 20:45:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|8
1634589910000|2021-10-18 20:45:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634589920000|2021-10-18 20:45:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1634589930000|2021-10-18 20:45:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634589940000|2021-10-18 20:45:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|6
1634589950000|2021-10-18 20:45:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634589970000|2021-10-18 20:46:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|6
1634589980000|2021-10-18 20:46:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634589990000|2021-10-18 20:46:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|11
1634590000000|2021-10-18 20:46:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634590020000|2021-10-18 20:47:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634590030000|2021-10-18 20:47:10|||||||||4
1634590050000|2021-10-18 20:47:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1634590080000|2021-10-18 20:48:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1634590090000|2021-10-18 20:48:10|||||||||3
1634590120000|2021-10-18 20:48:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|9
1634590140000|2021-10-18 20:49:00|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|21
1634590150000|2021-10-18 20:49:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|31
1634590160000|2021-10-18 20:49:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|15
1634590170000|2021-10-18 20:49:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|13
1634590180000|2021-10-18 20:49:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|12
1634590190000|2021-10-18 20:49:50|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|3
1634590200000|2021-10-18 20:50:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|5
1634590220000|2021-10-18 20:50:20|||||||||2
1634590230000|2021-10-18 20:50:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|21
1634590250000|2021-10-18 20:50:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|9
1634590270000|2021-10-18 20:51:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|5
1634590290000|2021-10-18 20:51:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|6
1634590310000|2021-10-18 20:51:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1634590360000|2021-10-18 20:52:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1634590380000|2021-10-18 20:53:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634590390000|2021-10-18 20:53:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1634590420000|2021-10-18 20:53:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|5
1634590430000|2021-10-18 20:53:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634590440000|2021-10-18 20:54:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1634590490000|2021-10-18 20:54:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1634590500000|2021-10-18 20:55:00|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1634590510000|2021-10-18 20:55:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1634590520000|2021-10-18 20:55:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634590530000|2021-10-18 20:55:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634590550000|2021-10-18 20:55:50|||||||||1
1634590560000|2021-10-18 20:56:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|14
1634590570000|2021-10-18 20:56:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1634590590000|2021-10-18 20:56:30|||||||||1
1634590600000|2021-10-18 20:56:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|16
1634590610000|2021-10-18 20:56:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|8
1634590620000|2021-10-18 20:57:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1634590630000|2021-10-18 20:57:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634590640000|2021-10-18 20:57:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|13
1634590660000|2021-10-18 20:57:40|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|12
1634590680000|2021-10-18 20:58:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|4
1634590700000|2021-10-18 20:58:20|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|1
1634590710000|2021-10-18 20:58:30|||||||||2
1634590720000|2021-10-18 20:58:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|5
1634590730000|2021-10-18 20:58:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634590740000|2021-10-18 20:59:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634590750000|2021-10-18 20:59:10|||||||||1
1634590760000|2021-10-18 20:59:20|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|2
1634590770000|2021-10-18 20:59:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|9
1634590780000|2021-10-18 20:59:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|32
1634590790000|2021-10-18 20:59:50|2265.4|2265.1|2265.9|2265.1|2265.9|2265.3|2265.4|2265|33
1634590800000|2021-10-18 21:00:00|2265.8|2265|2265.8|2265|2265.8|2265|2265.8|2265|0
1634590860000|2021-10-18 21:01:00|2265.9|2265.1|2265.9|2265.1|2265.9|2265.1|2265.9|2265.1|0
1634590930000|2021-10-18 21:02:10|2266|2265.2|2266|2265.2|2266|2265.2|2266|2265.2|0
1634590940000|2021-10-18 21:02:20|2266.1|2265.3|2266.1|2265.3|2266.1|2265.3|2266.1|2265.3|0
1634590950000|2021-10-18 21:02:30|2266|2265.2|2266|2265.2|2266|2265.2|2266|2265.2|0
1634590990000|2021-10-18 21:03:10|2266.1|2265.3|2266.1|2265.3|2266.1|2265.3|2266.1|2265.3|0
1634591010000|2021-10-18 21:03:30|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634591020000|2021-10-18 21:03:40|2266.1|2265.3|2266.1|2265.3|2266.2|2265.4|2266.1|2265.3|0
1634591030000|2021-10-18 21:03:50|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634591060000|2021-10-18 21:04:20|2266.1|2265.3|2266.1|2265.3|2266.1|2265.3|2266.1|2265.3|0
1634591090000|2021-10-18 21:04:50|2266|2265.2|2266.1|2265.3|2266.1|2265.3|2266|2265.2|0
1634591140000|2021-10-18 21:05:40|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634591740000|2021-10-18 21:15:40|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634591770000|2021-10-18 21:16:10|2266.2|2265.4|2266.3|2265.5|2266.4|2265.6|2266.2|2265.4|0
1634592010000|2021-10-18 21:20:10|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634592180000|2021-10-18 21:23:00|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634592190000|2021-10-18 21:23:10|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634592270000|2021-10-18 21:24:30|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634592280000|2021-10-18 21:24:40|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634592340000|2021-10-18 21:25:40|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634592350000|2021-10-18 21:25:50|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634592380000|2021-10-18 21:26:20|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634593260000|2021-10-18 21:41:00|2266.2|2265.4|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634593350000|2021-10-18 21:42:30|2266.2|2265.4|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634593370000|2021-10-18 21:42:50|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634593380000|2021-10-18 21:43:00|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634593390000|2021-10-18 21:43:10|2266.2|2265.4|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634593730000|2021-10-18 21:48:50|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634593860000|2021-10-18 21:51:00|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634594010000|2021-10-18 21:53:30|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634594040000|2021-10-18 21:54:00|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634594190000|2021-10-18 21:56:30|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634594270000|2021-10-18 21:57:50|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634594300000|2021-10-18 21:58:20|2266.2|2265.4|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634594310000|2021-10-18 21:58:30|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634594320000|2021-10-18 21:58:40|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|0
1634594350000|2021-10-18 21:59:10|2266.4|2265.6|2266.4|2265.6|2266.4|2265.6|2266.4|2265.6|0
1634594360000|2021-10-18 21:59:20|2266.2|2265.4|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634594370000|2021-10-18 21:59:30|2266.2|2265.4|2266.1|2265.3|2266.2|2265.4|2266.1|2265.3|0
1634594380000|2021-10-18 21:59:40|2266.2|2265.4|2266.2|2265.4|2266.4|2265.6|2266.2|2265.4|0
1634594390000|2021-10-18 21:59:50|2266.3|2265.5|2266.4|2265.6|2266.4|2265.6|2266.1|2265.3|0
1634594400000|2021-10-18 22:00:00|2266.3|2265.5|2266.3|2266|2266.5|2266.2|2265.8|2265.5|19
1634594410000|2021-10-18 22:00:10|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|9
1634594420000|2021-10-18 22:00:20|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.8|2265.5|3
1634594430000|2021-10-18 22:00:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634594440000|2021-10-18 22:00:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634594450000|2021-10-18 22:00:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1634594460000|2021-10-18 22:01:00|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2266|2265.7|3
1634594470000|2021-10-18 22:01:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|4
1634594480000|2021-10-18 22:01:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|4
1634594490000|2021-10-18 22:01:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1634594500000|2021-10-18 22:01:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|2
1634594510000|2021-10-18 22:01:50|||||||||1
1634594520000|2021-10-18 22:02:00|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|7
1634594530000|2021-10-18 22:02:10|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|2
1634594540000|2021-10-18 22:02:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|3
1634594550000|2021-10-18 22:02:30|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1634594560000|2021-10-18 22:02:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|4
1634594580000|2021-10-18 22:03:00|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266|2265.7|4
1634594590000|2021-10-18 22:03:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634594610000|2021-10-18 22:03:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1634594620000|2021-10-18 22:03:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|9
1634594650000|2021-10-18 22:04:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1634594660000|2021-10-18 22:04:20|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634594670000|2021-10-18 22:04:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1634594680000|2021-10-18 22:04:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|5
1634594700000|2021-10-18 22:05:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1634594710000|2021-10-18 22:05:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1634594740000|2021-10-18 22:05:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634594750000|2021-10-18 22:05:50|||||||||1
1634594760000|2021-10-18 22:06:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|6
1634594800000|2021-10-18 22:06:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1634594830000|2021-10-18 22:07:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1634594850000|2021-10-18 22:07:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|3
1634594860000|2021-10-18 22:07:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634594880000|2021-10-18 22:08:00|||||||||2
1634594890000|2021-10-18 22:08:10|||||||||1
1634594900000|2021-10-18 22:08:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|3
1634594910000|2021-10-18 22:08:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1634594920000|2021-10-18 22:08:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1634594930000|2021-10-18 22:08:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1634594940000|2021-10-18 22:09:00|||||||||2
1634594970000|2021-10-18 22:09:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1634595000000|2021-10-18 22:10:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|6
1634595050000|2021-10-18 22:10:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|5
1634595080000|2021-10-18 22:11:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1634595110000|2021-10-18 22:11:50|||||||||1
1634595130000|2021-10-18 22:12:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634595170000|2021-10-18 22:12:50|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|9
1634595180000|2021-10-18 22:13:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|2
1634595190000|2021-10-18 22:13:10|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|2
1634595210000|2021-10-18 22:13:30|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1634595220000|2021-10-18 22:13:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634595240000|2021-10-18 22:14:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634595250000|2021-10-18 22:14:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1634595260000|2021-10-18 22:14:20|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1634595270000|2021-10-18 22:14:30|||||||||1
1634595290000|2021-10-18 22:14:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|5
1634595300000|2021-10-18 22:15:00|||||||||1
1634595350000|2021-10-18 22:15:50|||||||||2
1634595360000|2021-10-18 22:16:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634595370000|2021-10-18 22:16:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634595390000|2021-10-18 22:16:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1634595400000|2021-10-18 22:16:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634595410000|2021-10-18 22:16:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634595420000|2021-10-18 22:17:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634595440000|2021-10-18 22:17:20|||||||||1
1634595450000|2021-10-18 22:17:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634595460000|2021-10-18 22:17:40|||||||||1
1634595490000|2021-10-18 22:18:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1634595510000|2021-10-18 22:18:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1634595520000|2021-10-18 22:18:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1634595540000|2021-10-18 22:19:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|6
1634595550000|2021-10-18 22:19:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634595570000|2021-10-18 22:19:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|4
1634595580000|2021-10-18 22:19:40|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.2|2264.9|8
1634595590000|2021-10-18 22:19:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1634595600000|2021-10-18 22:20:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|4
1634595620000|2021-10-18 22:20:20|||||||||1
1634595640000|2021-10-18 22:20:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634595650000|2021-10-18 22:20:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|3
1634595670000|2021-10-18 22:21:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634595680000|2021-10-18 22:21:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|7
1634595690000|2021-10-18 22:21:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1634595700000|2021-10-18 22:21:40|||||||||1
1634595710000|2021-10-18 22:21:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634595720000|2021-10-18 22:22:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634595740000|2021-10-18 22:22:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|4
1634595750000|2021-10-18 22:22:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|3
1634595760000|2021-10-18 22:22:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|3
1634595770000|2021-10-18 22:22:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634595780000|2021-10-18 22:23:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634595790000|2021-10-18 22:23:10|||||||||1
1634595800000|2021-10-18 22:23:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1634595810000|2021-10-18 22:23:30|||||||||4
1634595820000|2021-10-18 22:23:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|10
1634595840000|2021-10-18 22:24:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1634595850000|2021-10-18 22:24:10|||||||||4
1634595870000|2021-10-18 22:24:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|6
1634595880000|2021-10-18 22:24:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1634595890000|2021-10-18 22:24:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1634595900000|2021-10-18 22:25:00|||||||||1
1634595920000|2021-10-18 22:25:20|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1634595930000|2021-10-18 22:25:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1634595940000|2021-10-18 22:25:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1634595950000|2021-10-18 22:25:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634595960000|2021-10-18 22:26:00|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|7
1634595980000|2021-10-18 22:26:20|||||||||1
1634596010000|2021-10-18 22:26:50|||||||||5
1634596030000|2021-10-18 22:27:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634596040000|2021-10-18 22:27:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1634596050000|2021-10-18 22:27:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1634596060000|2021-10-18 22:27:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634596080000|2021-10-18 22:28:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1634596090000|2021-10-18 22:28:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634596100000|2021-10-18 22:28:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1634596110000|2021-10-18 22:28:30|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|2
1634596120000|2021-10-18 22:28:40|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|0
1634596130000|2021-10-18 22:28:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|17
1634596140000|2021-10-18 22:29:00|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1634596160000|2021-10-18 22:29:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634596170000|2021-10-18 22:29:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1634596180000|2021-10-18 22:29:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634596190000|2021-10-18 22:29:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634596200000|2021-10-18 22:30:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634596210000|2021-10-18 22:30:10|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|5
1634596220000|2021-10-18 22:30:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634596230000|2021-10-18 22:30:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634596240000|2021-10-18 22:30:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634596250000|2021-10-18 22:30:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634596260000|2021-10-18 22:31:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634596280000|2021-10-18 22:31:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|4
1634596290000|2021-10-18 22:31:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634596300000|2021-10-18 22:31:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634596310000|2021-10-18 22:31:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634596320000|2021-10-18 22:32:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634596370000|2021-10-18 22:32:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634596380000|2021-10-18 22:33:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634596390000|2021-10-18 22:33:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|4
1634596400000|2021-10-18 22:33:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634596410000|2021-10-18 22:33:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634596420000|2021-10-18 22:33:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1634596440000|2021-10-18 22:34:00|||||||||1
1634596450000|2021-10-18 22:34:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1634596480000|2021-10-18 22:34:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1634596490000|2021-10-18 22:34:50|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|7
1634596500000|2021-10-18 22:35:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1634596510000|2021-10-18 22:35:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634596520000|2021-10-18 22:35:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634596540000|2021-10-18 22:35:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1634596550000|2021-10-18 22:35:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|6
1634596570000|2021-10-18 22:36:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1634596590000|2021-10-18 22:36:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1634596610000|2021-10-18 22:36:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|10
1634596620000|2021-10-18 22:37:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|7
1634596630000|2021-10-18 22:37:10|||||||||1
1634596640000|2021-10-18 22:37:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1634596650000|2021-10-18 22:37:30|||||||||5
1634596660000|2021-10-18 22:37:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264|2263.7|0
1634596670000|2021-10-18 22:37:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634596680000|2021-10-18 22:38:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1634596690000|2021-10-18 22:38:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|16
1634596700000|2021-10-18 22:38:20|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1634596740000|2021-10-18 22:39:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1634596750000|2021-10-18 22:39:10|||||||||4
1634596760000|2021-10-18 22:39:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1634596770000|2021-10-18 22:39:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1634596780000|2021-10-18 22:39:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|8
1634596790000|2021-10-18 22:39:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1634596800000|2021-10-18 22:40:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1634596810000|2021-10-18 22:40:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1634596820000|2021-10-18 22:40:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1634596850000|2021-10-18 22:40:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1634596860000|2021-10-18 22:41:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1634596870000|2021-10-18 22:41:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1634596890000|2021-10-18 22:41:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634596900000|2021-10-18 22:41:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1634596910000|2021-10-18 22:41:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1634596920000|2021-10-18 22:42:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1634596930000|2021-10-18 22:42:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1634596940000|2021-10-18 22:42:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1634596950000|2021-10-18 22:42:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|5
1634596960000|2021-10-18 22:42:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1634596970000|2021-10-18 22:42:50|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1634596980000|2021-10-18 22:43:00|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1634596990000|2021-10-18 22:43:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1634597000000|2021-10-18 22:43:20|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1634597010000|2021-10-18 22:43:30|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1634597020000|2021-10-18 22:43:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634597030000|2021-10-18 22:43:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1634597040000|2021-10-18 22:44:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|5
1634597060000|2021-10-18 22:44:20|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|22
1634597070000|2021-10-18 22:44:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|2
1634597080000|2021-10-18 22:44:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1634597090000|2021-10-18 22:44:50|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.7|2263.4|7
1634597100000|2021-10-18 22:45:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1634597110000|2021-10-18 22:45:10|2264.1|2263.8|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|28
1634597130000|2021-10-18 22:45:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1634597190000|2021-10-18 22:46:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1634597200000|2021-10-18 22:46:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1634597210000|2021-10-18 22:46:50|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|5
1634597220000|2021-10-18 22:47:00|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|0
1634597230000|2021-10-18 22:47:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1634597250000|2021-10-18 22:47:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1634597260000|2021-10-18 22:47:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1634597270000|2021-10-18 22:47:50|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1634597280000|2021-10-18 22:48:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1634597290000|2021-10-18 22:48:10|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|4
1634597300000|2021-10-18 22:48:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1634597320000|2021-10-18 22:48:40|||||||||1
1634597330000|2021-10-18 22:48:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1634597340000|2021-10-18 22:49:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1634597360000|2021-10-18 22:49:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1634597370000|2021-10-18 22:49:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1634597400000|2021-10-18 22:50:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|8
1634597430000|2021-10-18 22:50:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1634597450000|2021-10-18 22:50:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|7
1634597460000|2021-10-18 22:51:00|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|6
1634597470000|2021-10-18 22:51:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634597480000|2021-10-18 22:51:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1634597500000|2021-10-18 22:51:40|||||||||2
1634597520000|2021-10-18 22:52:00|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634597540000|2021-10-18 22:52:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1634597550000|2021-10-18 22:52:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634597560000|2021-10-18 22:52:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634597570000|2021-10-18 22:52:50|||||||||1
1634597580000|2021-10-18 22:53:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1634597620000|2021-10-18 22:53:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1634597630000|2021-10-18 22:53:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1634597690000|2021-10-18 22:54:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1634597700000|2021-10-18 22:55:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1634597730000|2021-10-18 22:55:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|2
1634597740000|2021-10-18 22:55:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1634597750000|2021-10-18 22:55:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|5
1634597760000|2021-10-18 22:56:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|3
1634597770000|2021-10-18 22:56:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1634597790000|2021-10-18 22:56:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1634597800000|2021-10-18 22:56:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1634597810000|2021-10-18 22:56:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1634597820000|2021-10-18 22:57:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|4
1634597830000|2021-10-18 22:57:10|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|0
1634597840000|2021-10-18 22:57:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1634597880000|2021-10-18 22:58:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1634597910000|2021-10-18 22:58:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1634597920000|2021-10-18 22:58:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|8
1634597930000|2021-10-18 22:58:50|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|7
1634597940000|2021-10-18 22:59:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1634597950000|2021-10-18 22:59:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1634597970000|2021-10-18 22:59:30|||||||||1
1634597980000|2021-10-18 22:59:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1634597990000|2021-10-18 22:59:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1634598000000|2021-10-18 23:00:00|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|5
1634598010000|2021-10-18 23:00:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1634598030000|2021-10-18 23:00:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1634598040000|2021-10-18 23:00:40|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|0
1634598050000|2021-10-18 23:00:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1634598060000|2021-10-18 23:01:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|5
1634598070000|2021-10-18 23:01:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1634598080000|2021-10-18 23:01:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1634598090000|2021-10-18 23:01:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1634598100000|2021-10-18 23:01:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1634598110000|2021-10-18 23:01:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1634598120000|2021-10-18 23:02:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|4
1634598130000|2021-10-18 23:02:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1634598150000|2021-10-18 23:02:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1634598160000|2021-10-18 23:02:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1634598180000|2021-10-18 23:03:00|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|6
1634598190000|2021-10-18 23:03:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|7
1634598200000|2021-10-18 23:03:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|2
1634598210000|2021-10-18 23:03:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1634598220000|2021-10-18 23:03:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634598270000|2021-10-18 23:04:30|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|0
1634598290000|2021-10-18 23:04:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1634598310000|2021-10-18 23:05:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|8
1634598320000|2021-10-18 23:05:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1634598330000|2021-10-18 23:05:30|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|5
1634598340000|2021-10-18 23:05:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1634598350000|2021-10-18 23:05:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1634598360000|2021-10-18 23:06:00|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1634598380000|2021-10-18 23:06:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1634598390000|2021-10-18 23:06:30|||||||||1
1634598410000|2021-10-18 23:06:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1634598420000|2021-10-18 23:07:00|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|16
1634598430000|2021-10-18 23:07:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|3
1634598440000|2021-10-18 23:07:20|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1634598450000|2021-10-18 23:07:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1634598460000|2021-10-18 23:07:40|||||||||4
1634598470000|2021-10-18 23:07:50|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|7
1634598480000|2021-10-18 23:08:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|1
1634598490000|2021-10-18 23:08:10|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|3
1634598500000|2021-10-18 23:08:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1634598510000|2021-10-18 23:08:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|8
1634598520000|2021-10-18 23:08:40|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|1
1634598530000|2021-10-18 23:08:50|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|2
1634598540000|2021-10-18 23:09:00|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1634598560000|2021-10-18 23:09:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|1
1634598570000|2021-10-18 23:09:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|50
1634598590000|2021-10-18 23:09:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1634598600000|2021-10-18 23:10:00|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|4
1634598610000|2021-10-18 23:10:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1634598620000|2021-10-18 23:10:20|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1634598630000|2021-10-18 23:10:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1634598650000|2021-10-18 23:10:50|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.9|2262.6|8
1634598670000|2021-10-18 23:11:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1634598680000|2021-10-18 23:11:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1634598690000|2021-10-18 23:11:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1634598700000|2021-10-18 23:11:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1634598710000|2021-10-18 23:11:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1634598720000|2021-10-18 23:12:00|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|0
1634598730000|2021-10-18 23:12:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1634598740000|2021-10-18 23:12:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1634598770000|2021-10-18 23:12:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1634598780000|2021-10-18 23:13:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1634598790000|2021-10-18 23:13:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1634598800000|2021-10-18 23:13:20|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1634598810000|2021-10-18 23:13:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1634598830000|2021-10-18 23:13:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|1
1634598840000|2021-10-18 23:14:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1634598860000|2021-10-18 23:14:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1634598920000|2021-10-18 23:15:20|||||||||1
1634598930000|2021-10-18 23:15:30|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|0
1634598940000|2021-10-18 23:15:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|0
1634598950000|2021-10-18 23:15:50|||||||||1
1634598990000|2021-10-18 23:16:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1634599000000|2021-10-18 23:16:40|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1634599020000|2021-10-18 23:17:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1634599040000|2021-10-18 23:17:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1634599050000|2021-10-18 23:17:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1634599060000|2021-10-18 23:17:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1634599070000|2021-10-18 23:17:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1634599080000|2021-10-18 23:18:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1634599090000|2021-10-18 23:18:10|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1634599100000|2021-10-18 23:18:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1634599110000|2021-10-18 23:18:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1634599130000|2021-10-18 23:18:50|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|0
1634599140000|2021-10-18 23:19:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1634599150000|2021-10-18 23:19:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1634599160000|2021-10-18 23:19:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1634599170000|2021-10-18 23:19:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1634599180000|2021-10-18 23:19:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|14
1634599190000|2021-10-18 23:19:50|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|3
1634599200000|2021-10-18 23:20:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|1
1634599210000|2021-10-18 23:20:10|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1634599220000|2021-10-18 23:20:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1634599240000|2021-10-18 23:20:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1634599250000|2021-10-18 23:20:50|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1634599260000|2021-10-18 23:21:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1634599270000|2021-10-18 23:21:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1634599280000|2021-10-18 23:21:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|2
1634599290000|2021-10-18 23:21:30|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|0
1634599300000|2021-10-18 23:21:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1634599310000|2021-10-18 23:21:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1634599350000|2021-10-18 23:22:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1634599360000|2021-10-18 23:22:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1634599370000|2021-10-18 23:22:50|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|5
1634599380000|2021-10-18 23:23:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1634599390000|2021-10-18 23:23:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1634599400000|2021-10-18 23:23:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1634599410000|2021-10-18 23:23:30|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|5
1634599420000|2021-10-18 23:23:40|2263.9|2263.6|2264.2|2263.9|2264.3|2264|2263.9|2263.6|1
1634599440000|2021-10-18 23:24:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1634599450000|2021-10-18 23:24:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634599460000|2021-10-18 23:24:20|||||||||1
1634599470000|2021-10-18 23:24:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634599480000|2021-10-18 23:24:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1634599490000|2021-10-18 23:24:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|3
1634599500000|2021-10-18 23:25:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1634599510000|2021-10-18 23:25:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1634599520000|2021-10-18 23:25:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1634599530000|2021-10-18 23:25:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1634599540000|2021-10-18 23:25:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1634599550000|2021-10-18 23:25:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634599560000|2021-10-18 23:26:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|9
1634599570000|2021-10-18 23:26:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264|2263.7|0
1634599590000|2021-10-18 23:26:30|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1634599610000|2021-10-18 23:26:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|10
1634599620000|2021-10-18 23:27:00|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1634599630000|2021-10-18 23:27:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1634599650000|2021-10-18 23:27:30|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|5
1634599660000|2021-10-18 23:27:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1634599670000|2021-10-18 23:27:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1634599680000|2021-10-18 23:28:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1634599690000|2021-10-18 23:28:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|0
1634599700000|2021-10-18 23:28:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1634599710000|2021-10-18 23:28:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634599720000|2021-10-18 23:28:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634599730000|2021-10-18 23:28:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1634599740000|2021-10-18 23:29:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264|2263.7|1
1634599750000|2021-10-18 23:29:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634599760000|2021-10-18 23:29:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1634599770000|2021-10-18 23:29:30|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|3
1634599790000|2021-10-18 23:29:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634599800000|2021-10-18 23:30:00|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|3
1634599810000|2021-10-18 23:30:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634599820000|2021-10-18 23:30:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|0
1634599830000|2021-10-18 23:30:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634599840000|2021-10-18 23:30:40|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|23
1634599850000|2021-10-18 23:30:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634599880000|2021-10-18 23:31:20|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|3
1634599890000|2021-10-18 23:31:30|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|0
1634599900000|2021-10-18 23:31:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|3
1634599910000|2021-10-18 23:31:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634599920000|2021-10-18 23:32:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634599940000|2021-10-18 23:32:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|9
1634599950000|2021-10-18 23:32:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634599960000|2021-10-18 23:32:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|2
1634599970000|2021-10-18 23:32:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634599980000|2021-10-18 23:33:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|2
1634599990000|2021-10-18 23:33:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1634600000000|2021-10-18 23:33:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634600020000|2021-10-18 23:33:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1634600050000|2021-10-18 23:34:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634600060000|2021-10-18 23:34:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|4
1634600070000|2021-10-18 23:34:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1634600080000|2021-10-18 23:34:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|6
1634600090000|2021-10-18 23:34:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634600110000|2021-10-18 23:35:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|9
1634600120000|2021-10-18 23:35:20|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1634600130000|2021-10-18 23:35:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634600140000|2021-10-18 23:35:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1634600170000|2021-10-18 23:36:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634600190000|2021-10-18 23:36:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634600200000|2021-10-18 23:36:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1634600210000|2021-10-18 23:36:50|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|0
1634600220000|2021-10-18 23:37:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634600230000|2021-10-18 23:37:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1634600240000|2021-10-18 23:37:20|||||||||1
1634600250000|2021-10-18 23:37:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634600260000|2021-10-18 23:37:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|3
1634600270000|2021-10-18 23:37:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634600280000|2021-10-18 23:38:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634600300000|2021-10-18 23:38:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|0
1634600310000|2021-10-18 23:38:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634600320000|2021-10-18 23:38:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|4
1634600330000|2021-10-18 23:38:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634600340000|2021-10-18 23:39:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634600350000|2021-10-18 23:39:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|3
1634600360000|2021-10-18 23:39:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|4
1634600370000|2021-10-18 23:39:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|2
1634600380000|2021-10-18 23:39:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|4
1634600390000|2021-10-18 23:39:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1634600400000|2021-10-18 23:40:00|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1634600410000|2021-10-18 23:40:10|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|21
1634600420000|2021-10-18 23:40:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|0
1634600430000|2021-10-18 23:40:30|||||||||1
1634600440000|2021-10-18 23:40:40|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|3
1634600450000|2021-10-18 23:40:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634600470000|2021-10-18 23:41:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|6
1634600480000|2021-10-18 23:41:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634600490000|2021-10-18 23:41:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634600500000|2021-10-18 23:41:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1634600510000|2021-10-18 23:41:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1634600520000|2021-10-18 23:42:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634600540000|2021-10-18 23:42:20|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|17
1634600550000|2021-10-18 23:42:30|2266.3|2266|2267.1|2266.8|2267.2|2266.9|2266.3|2266|34
1634600560000|2021-10-18 23:42:40|2267|2266.7|2267.2|2266.9|2267.3|2267|2267|2266.7|11
1634600570000|2021-10-18 23:42:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|6
1634600580000|2021-10-18 23:43:00|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|6
1634600590000|2021-10-18 23:43:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|13
1634600600000|2021-10-18 23:43:20|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634600610000|2021-10-18 23:43:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1634600620000|2021-10-18 23:43:40|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|0
1634600630000|2021-10-18 23:43:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|3
1634600640000|2021-10-18 23:44:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|11
1634600650000|2021-10-18 23:44:10|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|1
1634600660000|2021-10-18 23:44:20|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|2
1634600670000|2021-10-18 23:44:30|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|7
1634600680000|2021-10-18 23:44:40|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|1
1634600690000|2021-10-18 23:44:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|2
1634600700000|2021-10-18 23:45:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|6
1634600710000|2021-10-18 23:45:10|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267|2266.7|0
1634600720000|2021-10-18 23:45:20|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|1
1634600730000|2021-10-18 23:45:30|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|0
1634600740000|2021-10-18 23:45:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|3
1634600750000|2021-10-18 23:45:50|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|11
1634600760000|2021-10-18 23:46:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|3
1634600770000|2021-10-18 23:46:10|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|0
1634600780000|2021-10-18 23:46:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634600790000|2021-10-18 23:46:30|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|7
1634600800000|2021-10-18 23:46:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1634600810000|2021-10-18 23:46:50|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|1
1634600830000|2021-10-18 23:47:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634600840000|2021-10-18 23:47:20|2266.5|2266.2|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|3
1634600850000|2021-10-18 23:47:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1634600860000|2021-10-18 23:47:40|||||||||1
1634600870000|2021-10-18 23:47:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1634600880000|2021-10-18 23:48:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634600890000|2021-10-18 23:48:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1634600900000|2021-10-18 23:48:20|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1634600910000|2021-10-18 23:48:30|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|1
1634600920000|2021-10-18 23:48:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|1
1634600940000|2021-10-18 23:49:00|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.7|2266.4|0
1634600950000|2021-10-18 23:49:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|3
1634600960000|2021-10-18 23:49:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634600970000|2021-10-18 23:49:30|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|3
1634600980000|2021-10-18 23:49:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634600990000|2021-10-18 23:49:50|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|1
1634601000000|2021-10-18 23:50:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1634601010000|2021-10-18 23:50:10|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|1
1634601020000|2021-10-18 23:50:20|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|6
1634601030000|2021-10-18 23:50:30|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|6
1634601040000|2021-10-18 23:50:40|||||||||1
1634601050000|2021-10-18 23:50:50|||||||||5
1634601060000|2021-10-18 23:51:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1634601070000|2021-10-18 23:51:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.1|2265.8|0
1634601080000|2021-10-18 23:51:20|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|5
1634601090000|2021-10-18 23:51:30|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|0
1634601100000|2021-10-18 23:51:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634601110000|2021-10-18 23:51:50|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|1
1634601120000|2021-10-18 23:52:00|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1634601130000|2021-10-18 23:52:10|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|1
1634601150000|2021-10-18 23:52:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1634601160000|2021-10-18 23:52:40|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|13
1634601170000|2021-10-18 23:52:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|1
1634601180000|2021-10-18 23:53:00|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|3
1634601190000|2021-10-18 23:53:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1634601200000|2021-10-18 23:53:20|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|15
1634601220000|2021-10-18 23:53:40|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1634601230000|2021-10-18 23:53:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1634601240000|2021-10-18 23:54:00|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|3
1634601250000|2021-10-18 23:54:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634601270000|2021-10-18 23:54:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|6
1634601280000|2021-10-18 23:54:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634601290000|2021-10-18 23:54:50|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634601300000|2021-10-18 23:55:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|8
1634601310000|2021-10-18 23:55:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1634601320000|2021-10-18 23:55:20|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|3
1634601330000|2021-10-18 23:55:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1634601340000|2021-10-18 23:55:40|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|0
1634601350000|2021-10-18 23:55:50|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|4
1634601360000|2021-10-18 23:56:00|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|6
1634601370000|2021-10-18 23:56:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|3
1634601380000|2021-10-18 23:56:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1634601390000|2021-10-18 23:56:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|5
1634601400000|2021-10-18 23:56:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634601410000|2021-10-18 23:56:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1634601440000|2021-10-18 23:57:20|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1634601450000|2021-10-18 23:57:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|2
1634601460000|2021-10-18 23:57:40|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|1
1634601470000|2021-10-18 23:57:50|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634601480000|2021-10-18 23:58:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634601490000|2021-10-18 23:58:10|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|0
1634601500000|2021-10-18 23:58:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|1
1634601510000|2021-10-18 23:58:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634601520000|2021-10-18 23:58:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634601530000|2021-10-18 23:58:50|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|0
1634601540000|2021-10-18 23:59:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|4
1634601550000|2021-10-18 23:59:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|6
1634601560000|2021-10-18 23:59:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634601570000|2021-10-18 23:59:30|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|1
1634601580000|2021-10-18 23:59:40|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|4
1634601590000|2021-10-18 23:59:50|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.7|2266.4|3
1634601600000|2021-10-19 00:00:00|2266.8|2266.5|2267.4|2267.1|2267.4|2267.1|2266.8|2266.5|6
1634601610000|2021-10-19 00:00:10|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|1
1634601620000|2021-10-19 00:00:20|2267.5|2267.2|2267.4|2267.1|2267.7|2267.4|2267.3|2267|6
1634601630000|2021-10-19 00:00:30|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|1
1634601640000|2021-10-19 00:00:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|5
1634601650000|2021-10-19 00:00:50|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1634601660000|2021-10-19 00:01:00|2267.1|2266.8|2267.4|2267.1|2267.8|2267.5|2267.1|2266.8|6
1634601670000|2021-10-19 00:01:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1634601680000|2021-10-19 00:01:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|0
1634601690000|2021-10-19 00:01:30|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|1
1634601700000|2021-10-19 00:01:40|2268|2267.7|2268.3|2268|2268.4|2268.1|2268|2267.7|10
1634601710000|2021-10-19 00:01:50|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|4
1634601720000|2021-10-19 00:02:00|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|2
1634601730000|2021-10-19 00:02:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1634601740000|2021-10-19 00:02:20|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|3
1634601750000|2021-10-19 00:02:30|2268.4|2268.1|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|8
1634601760000|2021-10-19 00:02:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1634601770000|2021-10-19 00:02:50|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.3|2268|0
1634601780000|2021-10-19 00:03:00|2268.4|2268.1|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|2
1634601790000|2021-10-19 00:03:10|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|1
1634601800000|2021-10-19 00:03:20|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|2
1634601810000|2021-10-19 00:03:30|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1634601820000|2021-10-19 00:03:40|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|2
1634601830000|2021-10-19 00:03:50|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|0
1634601840000|2021-10-19 00:04:00|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.7|2267.4|2
1634601850000|2021-10-19 00:04:10|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|3
1634601860000|2021-10-19 00:04:20|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|2
1634601870000|2021-10-19 00:04:30|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|4
1634601880000|2021-10-19 00:04:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1634601890000|2021-10-19 00:04:50|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|0
1634601900000|2021-10-19 00:05:00|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|4
1634601910000|2021-10-19 00:05:10|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|0
1634601920000|2021-10-19 00:05:20|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|3
1634601930000|2021-10-19 00:05:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1634601940000|2021-10-19 00:05:40|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.3|2267|2
1634601950000|2021-10-19 00:05:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1634601960000|2021-10-19 00:06:00|||||||||1
1634601970000|2021-10-19 00:06:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|3
1634601980000|2021-10-19 00:06:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|6
1634601990000|2021-10-19 00:06:30|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|0
1634602000000|2021-10-19 00:06:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1634602010000|2021-10-19 00:06:50|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|4
1634602020000|2021-10-19 00:07:00|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.3|2267|2
1634602030000|2021-10-19 00:07:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1634602040000|2021-10-19 00:07:20|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.3|2267|3
1634602050000|2021-10-19 00:07:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1634602060000|2021-10-19 00:07:40|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|0
1634602070000|2021-10-19 00:07:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|2
1634602080000|2021-10-19 00:08:00|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|1
1634602090000|2021-10-19 00:08:10|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|2
1634602100000|2021-10-19 00:08:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.8|2267.5|1
1634602110000|2021-10-19 00:08:30|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|0
1634602120000|2021-10-19 00:08:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1634602140000|2021-10-19 00:09:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1634602150000|2021-10-19 00:09:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|1
1634602160000|2021-10-19 00:09:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|1
1634602180000|2021-10-19 00:09:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1634602190000|2021-10-19 00:09:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|0
1634602200000|2021-10-19 00:10:00|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|0
1634602210000|2021-10-19 00:10:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|2
1634602220000|2021-10-19 00:10:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1634602240000|2021-10-19 00:10:40|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|0
1634602250000|2021-10-19 00:10:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1634602260000|2021-10-19 00:11:00|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|1
1634602270000|2021-10-19 00:11:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1634602280000|2021-10-19 00:11:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1634602290000|2021-10-19 00:11:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|2
1634602300000|2021-10-19 00:11:40|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1634602310000|2021-10-19 00:11:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1634602320000|2021-10-19 00:12:00|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|1
1634602330000|2021-10-19 00:12:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1634602340000|2021-10-19 00:12:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|3
1634602350000|2021-10-19 00:12:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1634602360000|2021-10-19 00:12:40|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1634602370000|2021-10-19 00:12:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1634602380000|2021-10-19 00:13:00|2267.7|2267.4|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|7
1634602400000|2021-10-19 00:13:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1634602410000|2021-10-19 00:13:30|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1634602420000|2021-10-19 00:13:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1634602440000|2021-10-19 00:14:00|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|2
1634602450000|2021-10-19 00:14:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1634602460000|2021-10-19 00:14:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|1
1634602480000|2021-10-19 00:14:40|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1634602490000|2021-10-19 00:14:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1634602500000|2021-10-19 00:15:00|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|12
1634602510000|2021-10-19 00:15:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1634602520000|2021-10-19 00:15:20|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|1
1634602530000|2021-10-19 00:15:30|2268.2|2267.9|2269.4|2269.1|2269.5|2269.2|2268.2|2267.9|62
1634602540000|2021-10-19 00:15:40|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.3|2269|10
1634602550000|2021-10-19 00:15:50|2269.5|2269.2|2270.5|2270.2|2270.5|2270.2|2269.5|2269.2|10
1634602560000|2021-10-19 00:16:00|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|31
1634602570000|2021-10-19 00:16:10|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|11
1634602580000|2021-10-19 00:16:20|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|27
1634602590000|2021-10-19 00:16:30|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|10
1634602600000|2021-10-19 00:16:40|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|2
1634602610000|2021-10-19 00:16:50|2270.5|2270.2|2270|2269.7|2270.5|2270.2|2269.9|2269.6|5
1634602620000|2021-10-19 00:17:00|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|3
1634602630000|2021-10-19 00:17:10|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|0
1634602640000|2021-10-19 00:17:20|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|0
1634602650000|2021-10-19 00:17:30|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|0
1634602660000|2021-10-19 00:17:40|2269.6|2269.3|2269.9|2269.6|2270|2269.7|2269.5|2269.2|3
1634602670000|2021-10-19 00:17:50|2270|2269.7|2270|2269.7|2270|2269.7|2269.8|2269.5|0
1634602680000|2021-10-19 00:18:00|2270.1|2269.8|2270.2|2269.9|2270.4|2270.1|2270|2269.7|3
1634602690000|2021-10-19 00:18:10|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|0
1634602700000|2021-10-19 00:18:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|3
1634602710000|2021-10-19 00:18:30|2270|2269.7|2270|2269.7|2270.2|2269.9|2270|2269.7|4
1634602720000|2021-10-19 00:18:40|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|1
1634602730000|2021-10-19 00:18:50|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|1
1634602740000|2021-10-19 00:19:00|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|2
1634602750000|2021-10-19 00:19:10|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|1
1634602760000|2021-10-19 00:19:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|0
1634602770000|2021-10-19 00:19:30|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|2
1634602780000|2021-10-19 00:19:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|0
1634602790000|2021-10-19 00:19:50|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1634602800000|2021-10-19 00:20:00|2269.7|2269.4|2269.4|2269.1|2270|2269.7|2269.4|2269.1|8
1634602810000|2021-10-19 00:20:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|8
1634602820000|2021-10-19 00:20:20|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|4
1634602830000|2021-10-19 00:20:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1634602840000|2021-10-19 00:20:40|||||||||2
1634602850000|2021-10-19 00:20:50|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|0
1634602860000|2021-10-19 00:21:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1634602880000|2021-10-19 00:21:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1634602890000|2021-10-19 00:21:30|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|5
1634602900000|2021-10-19 00:21:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|5
1634602910000|2021-10-19 00:21:50|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|0
1634602920000|2021-10-19 00:22:00|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|2
1634602930000|2021-10-19 00:22:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|2
1634602940000|2021-10-19 00:22:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1634602950000|2021-10-19 00:22:30|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|3
1634602960000|2021-10-19 00:22:40|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|10
1634602970000|2021-10-19 00:22:50|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|2
1634602980000|2021-10-19 00:23:00|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|6
1634602990000|2021-10-19 00:23:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|0
1634603000000|2021-10-19 00:23:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1634603010000|2021-10-19 00:23:30|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|1
1634603020000|2021-10-19 00:23:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|0
1634603030000|2021-10-19 00:23:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|0
1634603040000|2021-10-19 00:24:00|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|3
1634603050000|2021-10-19 00:24:10|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.2|2267.9|13
1634603060000|2021-10-19 00:24:20|||||||||2
1634603070000|2021-10-19 00:24:30|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|8
1634603080000|2021-10-19 00:24:40|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|3
1634603090000|2021-10-19 00:24:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|1
1634603100000|2021-10-19 00:25:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1634603110000|2021-10-19 00:25:10|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|1
1634603120000|2021-10-19 00:25:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1634603130000|2021-10-19 00:25:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|0
1634603140000|2021-10-19 00:25:40|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268.1|2267.8|5
1634603150000|2021-10-19 00:25:50|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268.1|2267.8|8
1634603170000|2021-10-19 00:26:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1634603180000|2021-10-19 00:26:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|6
1634603190000|2021-10-19 00:26:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1634603200000|2021-10-19 00:26:40|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|0
1634603210000|2021-10-19 00:26:50|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|9
1634603220000|2021-10-19 00:27:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1634603230000|2021-10-19 00:27:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|2
1634603240000|2021-10-19 00:27:20|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|0
1634603250000|2021-10-19 00:27:30|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1634603260000|2021-10-19 00:27:40|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|1
1634603270000|2021-10-19 00:27:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|7
1634603280000|2021-10-19 00:28:00|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|4
1634603290000|2021-10-19 00:28:10|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|1
1634603300000|2021-10-19 00:28:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|0
1634603310000|2021-10-19 00:28:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1634603320000|2021-10-19 00:28:40|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|0
1634603330000|2021-10-19 00:28:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|5
1634603340000|2021-10-19 00:29:00|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|2
1634603350000|2021-10-19 00:29:10|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.3|2267|2
1634603360000|2021-10-19 00:29:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1634603370000|2021-10-19 00:29:30|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|1
1634603380000|2021-10-19 00:29:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1634603390000|2021-10-19 00:29:50|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|1
1634603400000|2021-10-19 00:30:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1634603410000|2021-10-19 00:30:10|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|3
1634603430000|2021-10-19 00:30:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1634603440000|2021-10-19 00:30:40|||||||||1
1634603450000|2021-10-19 00:30:50|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|7
1634603460000|2021-10-19 00:31:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1634603490000|2021-10-19 00:31:30|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|11
1634603500000|2021-10-19 00:31:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|3
1634603510000|2021-10-19 00:31:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|1
1634603520000|2021-10-19 00:32:00|||||||||1
1634603540000|2021-10-19 00:32:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|1
1634603550000|2021-10-19 00:32:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1634603560000|2021-10-19 00:32:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|1
1634603570000|2021-10-19 00:32:50|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|1
1634603580000|2021-10-19 00:33:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1634603590000|2021-10-19 00:33:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1634603600000|2021-10-19 00:33:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|0
1634603610000|2021-10-19 00:33:30|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1634603630000|2021-10-19 00:33:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1634603640000|2021-10-19 00:34:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1634603650000|2021-10-19 00:34:10|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|2
1634603660000|2021-10-19 00:34:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1634603680000|2021-10-19 00:34:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|1
1634603690000|2021-10-19 00:34:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1634603700000|2021-10-19 00:35:00|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|3
1634603710000|2021-10-19 00:35:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|0
1634603720000|2021-10-19 00:35:20|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|6
1634603730000|2021-10-19 00:35:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1634603740000|2021-10-19 00:35:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|2
1634603760000|2021-10-19 00:36:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.7|2266.4|14
1634603770000|2021-10-19 00:36:10|2266.9|2266.6|2266.7|2266.4|2267|2266.7|2266.7|2266.4|9
1634603780000|2021-10-19 00:36:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|14
1634603790000|2021-10-19 00:36:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|3
1634603800000|2021-10-19 00:36:40|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|2
1634603810000|2021-10-19 00:36:50|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1634603820000|2021-10-19 00:37:00|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|1
1634603830000|2021-10-19 00:37:10|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|3
1634603840000|2021-10-19 00:37:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1634603850000|2021-10-19 00:37:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|5
1634603860000|2021-10-19 00:37:40|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.6|2265.3|13
1634603870000|2021-10-19 00:37:50|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|24
1634603880000|2021-10-19 00:38:00|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.7|2264.4|41
1634603890000|2021-10-19 00:38:10|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|15
1634603900000|2021-10-19 00:38:20|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|1
1634603910000|2021-10-19 00:38:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|1
1634603920000|2021-10-19 00:38:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634603930000|2021-10-19 00:38:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1634603940000|2021-10-19 00:39:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|3
1634603960000|2021-10-19 00:39:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634603970000|2021-10-19 00:39:30|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|6
1634603980000|2021-10-19 00:39:40|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|6
1634603990000|2021-10-19 00:39:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|5
1634604000000|2021-10-19 00:40:00|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|3
1634604010000|2021-10-19 00:40:10|2264.5|2264.2|2263.7|2263.4|2264.6|2264.3|2263.7|2263.4|34
1634604020000|2021-10-19 00:40:20|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|7
1634604030000|2021-10-19 00:40:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|5
1634604040000|2021-10-19 00:40:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|4
1634604050000|2021-10-19 00:40:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|17
1634604060000|2021-10-19 00:41:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|17
1634604070000|2021-10-19 00:41:10|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|4
1634604080000|2021-10-19 00:41:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|4
1634604090000|2021-10-19 00:41:30|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|5
1634604100000|2021-10-19 00:41:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264|2263.7|11
1634604110000|2021-10-19 00:41:50|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|0
1634604120000|2021-10-19 00:42:00|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|1
1634604130000|2021-10-19 00:42:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|5
1634604140000|2021-10-19 00:42:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|2
1634604150000|2021-10-19 00:42:30|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2264|2263.7|7
1634604160000|2021-10-19 00:42:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1634604170000|2021-10-19 00:42:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|4
1634604180000|2021-10-19 00:43:00|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1634604190000|2021-10-19 00:43:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|3
1634604200000|2021-10-19 00:43:20|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|8
1634604210000|2021-10-19 00:43:30|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|4
1634604220000|2021-10-19 00:43:40|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|8
1634604230000|2021-10-19 00:43:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1634604240000|2021-10-19 00:44:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|2
1634604250000|2021-10-19 00:44:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634604260000|2021-10-19 00:44:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634604270000|2021-10-19 00:44:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1634604290000|2021-10-19 00:44:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|14
1634604300000|2021-10-19 00:45:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|6
1634604310000|2021-10-19 00:45:10|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|12
1634604320000|2021-10-19 00:45:20|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|2
1634604330000|2021-10-19 00:45:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|7
1634604340000|2021-10-19 00:45:40|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|6
1634604350000|2021-10-19 00:45:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|5
1634604360000|2021-10-19 00:46:00|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|2
1634604370000|2021-10-19 00:46:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|16
1634604380000|2021-10-19 00:46:20|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|1
1634604390000|2021-10-19 00:46:30|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|8
1634604400000|2021-10-19 00:46:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|4
1634604410000|2021-10-19 00:46:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|2
1634604420000|2021-10-19 00:47:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|1
1634604430000|2021-10-19 00:47:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|0
1634604440000|2021-10-19 00:47:20|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|3
1634604450000|2021-10-19 00:47:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1634604460000|2021-10-19 00:47:40|2264.5|2264.2|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|3
1634604470000|2021-10-19 00:47:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1634604480000|2021-10-19 00:48:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|2
1634604490000|2021-10-19 00:48:10|2265|2264.7|2265.2|2264.9|2265.3|2265|2265|2264.7|6
1634604500000|2021-10-19 00:48:20|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|8
1634604510000|2021-10-19 00:48:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|6
1634604520000|2021-10-19 00:48:40|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634604530000|2021-10-19 00:48:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634604540000|2021-10-19 00:49:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|0
1634604550000|2021-10-19 00:49:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634604560000|2021-10-19 00:49:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1634604570000|2021-10-19 00:49:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1634604580000|2021-10-19 00:49:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634604590000|2021-10-19 00:49:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634604600000|2021-10-19 00:50:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|7
1634604610000|2021-10-19 00:50:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634604620000|2021-10-19 00:50:20|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|16
1634604630000|2021-10-19 00:50:30|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|6
1634604640000|2021-10-19 00:50:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|1
1634604650000|2021-10-19 00:50:50|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|5
1634604660000|2021-10-19 00:51:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|1
1634604670000|2021-10-19 00:51:10|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634604680000|2021-10-19 00:51:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634604690000|2021-10-19 00:51:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1634604700000|2021-10-19 00:51:40|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.3|2264|1
1634604710000|2021-10-19 00:51:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1634604720000|2021-10-19 00:52:00|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|10
1634604730000|2021-10-19 00:52:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634604740000|2021-10-19 00:52:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634604750000|2021-10-19 00:52:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|0
1634604760000|2021-10-19 00:52:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|1
1634604770000|2021-10-19 00:52:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|4
1634604780000|2021-10-19 00:53:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|3
1634604790000|2021-10-19 00:53:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|2
1634604800000|2021-10-19 00:53:20|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|3
1634604810000|2021-10-19 00:53:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1634604820000|2021-10-19 00:53:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1634604830000|2021-10-19 00:53:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|3
1634604840000|2021-10-19 00:54:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1634604850000|2021-10-19 00:54:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1634604860000|2021-10-19 00:54:20|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1634604870000|2021-10-19 00:54:30|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|4
1634604890000|2021-10-19 00:54:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|7
1634604900000|2021-10-19 00:55:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1634604910000|2021-10-19 00:55:10|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.3|2264|2
1634604920000|2021-10-19 00:55:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|6
1634604930000|2021-10-19 00:55:30|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|13
1634604940000|2021-10-19 00:55:40|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|9
1634604950000|2021-10-19 00:55:50|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|3
1634604960000|2021-10-19 00:56:00|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|1
1634604970000|2021-10-19 00:56:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1634604980000|2021-10-19 00:56:20|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|11
1634604990000|2021-10-19 00:56:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634605000000|2021-10-19 00:56:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|0
1634605010000|2021-10-19 00:56:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634605020000|2021-10-19 00:57:00|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|1
1634605030000|2021-10-19 00:57:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|4
1634605040000|2021-10-19 00:57:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|3
1634605050000|2021-10-19 00:57:30|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|7
1634605060000|2021-10-19 00:57:40|2265.4|2265.1|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|10
1634605070000|2021-10-19 00:57:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1634605080000|2021-10-19 00:58:00|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1634605090000|2021-10-19 00:58:10|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1634605100000|2021-10-19 00:58:20|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.3|2265|1
1634605110000|2021-10-19 00:58:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634605120000|2021-10-19 00:58:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634605130000|2021-10-19 00:58:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634605140000|2021-10-19 00:59:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|6
1634605150000|2021-10-19 00:59:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|1
1634605160000|2021-10-19 00:59:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634605170000|2021-10-19 00:59:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1634605180000|2021-10-19 00:59:40|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|0
1634605190000|2021-10-19 00:59:50|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|0
1634605200000|2021-10-19 01:00:00|2265.3|2265|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|1
1634605210000|2021-10-19 01:00:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|4
1634605220000|2021-10-19 01:00:20|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|3
1634605230000|2021-10-19 01:00:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|1
1634605240000|2021-10-19 01:00:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|9
1634605250000|2021-10-19 01:00:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1634605260000|2021-10-19 01:01:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634605270000|2021-10-19 01:01:10|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1634605280000|2021-10-19 01:01:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634605290000|2021-10-19 01:01:30|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|1
1634605300000|2021-10-19 01:01:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|0
1634605310000|2021-10-19 01:01:50|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|6
1634605320000|2021-10-19 01:02:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634605330000|2021-10-19 01:02:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1634605340000|2021-10-19 01:02:20|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|1
1634605350000|2021-10-19 01:02:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634605360000|2021-10-19 01:02:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|0
1634605380000|2021-10-19 01:03:00|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1634605390000|2021-10-19 01:03:10|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|1
1634605400000|2021-10-19 01:03:20|||||||||2
1634605410000|2021-10-19 01:03:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1634605420000|2021-10-19 01:03:40|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|5
1634605430000|2021-10-19 01:03:50|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|7
1634605440000|2021-10-19 01:04:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1634605450000|2021-10-19 01:04:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.3|2264|4
1634605460000|2021-10-19 01:04:20|2264.4|2264.1|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|4
1634605470000|2021-10-19 01:04:30|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|0
1634605480000|2021-10-19 01:04:40|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1634605490000|2021-10-19 01:04:50|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|1
1634605500000|2021-10-19 01:05:00|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|4
1634605510000|2021-10-19 01:05:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|7
1634605520000|2021-10-19 01:05:20|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.8|2263.5|4
1634605530000|2021-10-19 01:05:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|2
1634605540000|2021-10-19 01:05:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1634605550000|2021-10-19 01:05:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|2
1634605560000|2021-10-19 01:06:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1634605570000|2021-10-19 01:06:10|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|1
1634605580000|2021-10-19 01:06:20|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|4
1634605590000|2021-10-19 01:06:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1634605600000|2021-10-19 01:06:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634605610000|2021-10-19 01:06:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634605620000|2021-10-19 01:07:00|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|1
1634605630000|2021-10-19 01:07:10|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|11
1634605640000|2021-10-19 01:07:20|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|0
1634605650000|2021-10-19 01:07:30|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264|2263.7|1
1634605660000|2021-10-19 01:07:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|1
1634605670000|2021-10-19 01:07:50|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|6
1634605680000|2021-10-19 01:08:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1634605690000|2021-10-19 01:08:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634605700000|2021-10-19 01:08:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1634605710000|2021-10-19 01:08:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1634605720000|2021-10-19 01:08:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1634605730000|2021-10-19 01:08:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634605740000|2021-10-19 01:09:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634605750000|2021-10-19 01:09:10|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1634605760000|2021-10-19 01:09:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|4
1634605770000|2021-10-19 01:09:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1634605780000|2021-10-19 01:09:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1634605790000|2021-10-19 01:09:50|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.3|2264|0
1634605800000|2021-10-19 01:10:00|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|8
1634605810000|2021-10-19 01:10:10|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|2
1634605820000|2021-10-19 01:10:20|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|3
1634605830000|2021-10-19 01:10:30|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|5
1634605840000|2021-10-19 01:10:40|||||||||1
1634605850000|2021-10-19 01:10:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|6
1634605860000|2021-10-19 01:11:00|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|7
1634605870000|2021-10-19 01:11:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1634605880000|2021-10-19 01:11:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|1
1634605890000|2021-10-19 01:11:30|2263.4|2263.1|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|3
1634605900000|2021-10-19 01:11:40|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263.1|2262.8|2
1634605910000|2021-10-19 01:11:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1634605920000|2021-10-19 01:12:00|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|8
1634605930000|2021-10-19 01:12:10|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1634605940000|2021-10-19 01:12:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1634605950000|2021-10-19 01:12:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1634605960000|2021-10-19 01:12:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1634605970000|2021-10-19 01:12:50|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1634605980000|2021-10-19 01:13:00|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|5
1634605990000|2021-10-19 01:13:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1634606000000|2021-10-19 01:13:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1634606010000|2021-10-19 01:13:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1634606020000|2021-10-19 01:13:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|4
1634606030000|2021-10-19 01:13:50|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.3|2263|2
1634606040000|2021-10-19 01:14:00|2263.5|2263.2|2263.3|2263|2263.7|2263.4|2263.3|2263|3
1634606050000|2021-10-19 01:14:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1634606060000|2021-10-19 01:14:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|0
1634606070000|2021-10-19 01:14:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1634606080000|2021-10-19 01:14:40|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|1
1634606090000|2021-10-19 01:14:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1634606100000|2021-10-19 01:15:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|0
1634606110000|2021-10-19 01:15:10|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|0
1634606130000|2021-10-19 01:15:30|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1634606140000|2021-10-19 01:15:40|2263.3|2263|2263.9|2263.6|2263.9|2263.6|2263.3|2263|0
1634606150000|2021-10-19 01:15:50|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|0
1634606160000|2021-10-19 01:16:00|2263.9|2263.6|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|3
1634606170000|2021-10-19 01:16:10|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|1
1634606180000|2021-10-19 01:16:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1634606190000|2021-10-19 01:16:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1634606200000|2021-10-19 01:16:40|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2263|2262.7|3
1634606210000|2021-10-19 01:16:50|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.8|2262.5|2
1634606220000|2021-10-19 01:17:00|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|3
1634606230000|2021-10-19 01:17:10|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|3
1634606240000|2021-10-19 01:17:20|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|1
1634606250000|2021-10-19 01:17:30|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|0
1634606260000|2021-10-19 01:17:40|||||||||1
1634606270000|2021-10-19 01:17:50|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1634606280000|2021-10-19 01:18:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|8
1634606290000|2021-10-19 01:18:10|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1634606300000|2021-10-19 01:18:20|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.3|2263|1
1634606310000|2021-10-19 01:18:30|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|1
1634606320000|2021-10-19 01:18:40|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|0
1634606340000|2021-10-19 01:19:00|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|2
1634606350000|2021-10-19 01:19:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|8
1634606360000|2021-10-19 01:19:20|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.8|2263.5|1
1634606370000|2021-10-19 01:19:30|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.8|2263.5|3
1634606390000|2021-10-19 01:19:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1634606400000|2021-10-19 01:20:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1634606410000|2021-10-19 01:20:10|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|5
1634606420000|2021-10-19 01:20:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.3|2264|6
1634606430000|2021-10-19 01:20:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|5
1634606440000|2021-10-19 01:20:40|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|9
1634606450000|2021-10-19 01:20:50|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|2
1634606460000|2021-10-19 01:21:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634606470000|2021-10-19 01:21:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|8
1634606480000|2021-10-19 01:21:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634606490000|2021-10-19 01:21:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634606500000|2021-10-19 01:21:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1634606510000|2021-10-19 01:21:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|1
1634606520000|2021-10-19 01:22:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|2
1634606530000|2021-10-19 01:22:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634606540000|2021-10-19 01:22:20|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634606550000|2021-10-19 01:22:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634606560000|2021-10-19 01:22:40|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1634606570000|2021-10-19 01:22:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634606580000|2021-10-19 01:23:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634606590000|2021-10-19 01:23:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634606600000|2021-10-19 01:23:20|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|0
1634606610000|2021-10-19 01:23:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1634606620000|2021-10-19 01:23:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634606630000|2021-10-19 01:23:50|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|2
1634606640000|2021-10-19 01:24:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1634606650000|2021-10-19 01:24:10|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|5
1634606660000|2021-10-19 01:24:20|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|1
1634606670000|2021-10-19 01:24:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|0
1634606680000|2021-10-19 01:24:40|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|0
1634606690000|2021-10-19 01:24:50|2263.5|2263.2|2262.9|2262.6|2263.6|2263.3|2262.9|2262.6|2
1634606700000|2021-10-19 01:25:00|2263|2262.7|2263.4|2263.1|2263.6|2263.3|2262.9|2262.6|11
1634606710000|2021-10-19 01:25:10|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|0
1634606720000|2021-10-19 01:25:20|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1634606730000|2021-10-19 01:25:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1634606740000|2021-10-19 01:25:40|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|1
1634606750000|2021-10-19 01:25:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|3
1634606760000|2021-10-19 01:26:00|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2263.3|2263|2
1634606770000|2021-10-19 01:26:10|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263.1|2262.8|1
1634606780000|2021-10-19 01:26:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1634606790000|2021-10-19 01:26:30|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1634606800000|2021-10-19 01:26:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|3
1634606810000|2021-10-19 01:26:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1634606820000|2021-10-19 01:27:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263|2262.7|0
1634606830000|2021-10-19 01:27:10|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|0
1634606840000|2021-10-19 01:27:20|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.7|2262.4|2
1634606850000|2021-10-19 01:27:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|2
1634606860000|2021-10-19 01:27:40|2262.9|2262.6|2262.7|2262.4|2263|2262.7|2262.7|2262.4|0
1634606870000|2021-10-19 01:27:50|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|0
1634606880000|2021-10-19 01:28:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1634606890000|2021-10-19 01:28:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|1
1634606900000|2021-10-19 01:28:20|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|0
1634606910000|2021-10-19 01:28:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1634606920000|2021-10-19 01:28:40|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|0
1634606930000|2021-10-19 01:28:50|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|0
1634606940000|2021-10-19 01:29:00|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.8|2262.5|0
1634606950000|2021-10-19 01:29:10|2263|2262.7|2263|2262.7|2263|2262.7|2262.8|2262.5|0
1634606960000|2021-10-19 01:29:20|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1634606970000|2021-10-19 01:29:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|0
1634606980000|2021-10-19 01:29:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1634606990000|2021-10-19 01:29:50|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|0
1634607000000|2021-10-19 01:30:00|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.2|2262.9|0
1634607010000|2021-10-19 01:30:10|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|3
1634607020000|2021-10-19 01:30:20|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|2
1634607030000|2021-10-19 01:30:30|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1634607040000|2021-10-19 01:30:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|1
1634607050000|2021-10-19 01:30:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1634607060000|2021-10-19 01:31:00|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|0
1634607070000|2021-10-19 01:31:10|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|0
1634607080000|2021-10-19 01:31:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1634607090000|2021-10-19 01:31:30|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|2
1634607100000|2021-10-19 01:31:40|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|0
1634607110000|2021-10-19 01:31:50|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|1
1634607120000|2021-10-19 01:32:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|2
1634607130000|2021-10-19 01:32:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1634607140000|2021-10-19 01:32:20|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|0
1634607150000|2021-10-19 01:32:30|2263.5|2263.2|2263.6|2263.3|2263.8|2263.5|2263.4|2263.1|0
1634607160000|2021-10-19 01:32:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|0
1634607170000|2021-10-19 01:32:50|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|0
1634607180000|2021-10-19 01:33:00|2264|2263.7|2264.3|2264|2264.4|2264.1|2264|2263.7|2
1634607190000|2021-10-19 01:33:10|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|1
1634607200000|2021-10-19 01:33:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|10
1634607210000|2021-10-19 01:33:30|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|3
1634607220000|2021-10-19 01:33:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|2
1634607230000|2021-10-19 01:33:50|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1634607240000|2021-10-19 01:34:00|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|1
1634607250000|2021-10-19 01:34:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.8|2264.5|1
1634607260000|2021-10-19 01:34:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|0
1634607270000|2021-10-19 01:34:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634607280000|2021-10-19 01:34:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634607290000|2021-10-19 01:34:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|10
1634607300000|2021-10-19 01:35:00|2264.9|2264.6|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|4
1634607310000|2021-10-19 01:35:10|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|8
1634607320000|2021-10-19 01:35:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1634607330000|2021-10-19 01:35:30|2266|2265.7|2265.9|2265.6|2266.3|2266|2265.9|2265.6|8
1634607340000|2021-10-19 01:35:40|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|0
1634607350000|2021-10-19 01:35:50|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|0
1634607360000|2021-10-19 01:36:00|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|5
1634607370000|2021-10-19 01:36:10|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|4
1634607380000|2021-10-19 01:36:20|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634607390000|2021-10-19 01:36:30|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|1
1634607400000|2021-10-19 01:36:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634607410000|2021-10-19 01:36:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1634607420000|2021-10-19 01:37:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|1
1634607430000|2021-10-19 01:37:10|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|3
1634607440000|2021-10-19 01:37:20|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265|2264.7|2
1634607450000|2021-10-19 01:37:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1634607460000|2021-10-19 01:37:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634607470000|2021-10-19 01:37:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1634607480000|2021-10-19 01:38:00|2265.3|2265|2265|2264.7|2265.4|2265.1|2264.9|2264.6|10
1634607490000|2021-10-19 01:38:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|2
1634607500000|2021-10-19 01:38:20|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1634607510000|2021-10-19 01:38:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634607520000|2021-10-19 01:38:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634607530000|2021-10-19 01:38:50|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1634607540000|2021-10-19 01:39:00|2265|2264.7|2265.2|2264.9|2265.3|2265|2265|2264.7|0
1634607550000|2021-10-19 01:39:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634607560000|2021-10-19 01:39:20|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|1
1634607570000|2021-10-19 01:39:30|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|1
1634607580000|2021-10-19 01:39:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634607600000|2021-10-19 01:40:00|2265.1|2264.8|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|0
1634607610000|2021-10-19 01:40:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1634607620000|2021-10-19 01:40:20|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|2
1634607630000|2021-10-19 01:40:30|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265.1|2264.8|1
1634607640000|2021-10-19 01:40:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|1
1634607650000|2021-10-19 01:40:50|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634607660000|2021-10-19 01:41:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1634607670000|2021-10-19 01:41:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|1
1634607680000|2021-10-19 01:41:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634607690000|2021-10-19 01:41:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634607700000|2021-10-19 01:41:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634607710000|2021-10-19 01:41:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1634607720000|2021-10-19 01:42:00|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|0
1634607730000|2021-10-19 01:42:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634607740000|2021-10-19 01:42:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634607750000|2021-10-19 01:42:30|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|3
1634607760000|2021-10-19 01:42:40|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|2
1634607770000|2021-10-19 01:42:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634607780000|2021-10-19 01:43:00|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|1
1634607790000|2021-10-19 01:43:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634607800000|2021-10-19 01:43:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634607810000|2021-10-19 01:43:30|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|3
1634607820000|2021-10-19 01:43:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634607830000|2021-10-19 01:43:50|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|1
1634607840000|2021-10-19 01:44:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|0
1634607850000|2021-10-19 01:44:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|3
1634607860000|2021-10-19 01:44:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|4
1634607870000|2021-10-19 01:44:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|3
1634607880000|2021-10-19 01:44:40|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|7
1634607890000|2021-10-19 01:44:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1634607900000|2021-10-19 01:45:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|5
1634607910000|2021-10-19 01:45:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|5
1634607920000|2021-10-19 01:45:20|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|3
1634607940000|2021-10-19 01:45:40|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.1|2265.8|4
1634607950000|2021-10-19 01:45:50|2266.2|2265.9|2266.8|2266.5|2266.8|2266.5|2266.2|2265.9|20
1634607960000|2021-10-19 01:46:00|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|10
1634607970000|2021-10-19 01:46:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634607980000|2021-10-19 01:46:20|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|1
1634607990000|2021-10-19 01:46:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1634608000000|2021-10-19 01:46:40|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|2
1634608010000|2021-10-19 01:46:50|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|1
1634608020000|2021-10-19 01:47:00|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.3|2266|3
1634608030000|2021-10-19 01:47:10|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|4
1634608040000|2021-10-19 01:47:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1634608050000|2021-10-19 01:47:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1634608060000|2021-10-19 01:47:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634608070000|2021-10-19 01:47:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634608080000|2021-10-19 01:48:00|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|1
1634608090000|2021-10-19 01:48:10|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|1
1634608100000|2021-10-19 01:48:20|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634608110000|2021-10-19 01:48:30|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|1
1634608120000|2021-10-19 01:48:40|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|0
1634608130000|2021-10-19 01:48:50|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1634608140000|2021-10-19 01:49:00|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.3|2266|0
1634608150000|2021-10-19 01:49:10|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|0
1634608160000|2021-10-19 01:49:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|1
1634608170000|2021-10-19 01:49:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|0
1634608180000|2021-10-19 01:49:40|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1634608190000|2021-10-19 01:49:50|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|0
1634608200000|2021-10-19 01:50:00|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|2
1634608210000|2021-10-19 01:50:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|0
1634608220000|2021-10-19 01:50:20|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.7|2265.4|0
1634608230000|2021-10-19 01:50:30|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|2
1634608240000|2021-10-19 01:50:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|9
1634608250000|2021-10-19 01:50:50|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|5
1634608260000|2021-10-19 01:51:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634608270000|2021-10-19 01:51:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634608280000|2021-10-19 01:51:20|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634608290000|2021-10-19 01:51:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634608300000|2021-10-19 01:51:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634608310000|2021-10-19 01:51:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634608320000|2021-10-19 01:52:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634608330000|2021-10-19 01:52:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1634608340000|2021-10-19 01:52:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|1
1634608350000|2021-10-19 01:52:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1634608360000|2021-10-19 01:52:40|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1634608370000|2021-10-19 01:52:50|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|0
1634608380000|2021-10-19 01:53:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634608390000|2021-10-19 01:53:10|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|0
1634608400000|2021-10-19 01:53:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634608410000|2021-10-19 01:53:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634608420000|2021-10-19 01:53:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634608430000|2021-10-19 01:53:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1634608440000|2021-10-19 01:54:00|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|3
1634608450000|2021-10-19 01:54:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|2
1634608460000|2021-10-19 01:54:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|0
1634608470000|2021-10-19 01:54:30|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|0
1634608480000|2021-10-19 01:54:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|6
1634608490000|2021-10-19 01:54:50|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267|2266.7|12
1634608500000|2021-10-19 01:55:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|2
1634608510000|2021-10-19 01:55:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|14
1634608520000|2021-10-19 01:55:20|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|4
1634608530000|2021-10-19 01:55:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1634608540000|2021-10-19 01:55:40|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.2|2266.9|20
1634608550000|2021-10-19 01:55:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1634608560000|2021-10-19 01:56:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1634608570000|2021-10-19 01:56:10|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|2
1634608580000|2021-10-19 01:56:20|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|1
1634608590000|2021-10-19 01:56:30|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|1
1634608600000|2021-10-19 01:56:40|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|4
1634608610000|2021-10-19 01:56:50|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|2
1634608620000|2021-10-19 01:57:00|2267.4|2267.1|2267.8|2267.5|2267.9|2267.6|2267.4|2267.1|15
1634608630000|2021-10-19 01:57:10|2267.9|2267.6|2268.1|2267.8|2268.3|2268|2267.8|2267.5|6
1634608640000|2021-10-19 01:57:20|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|3
1634608650000|2021-10-19 01:57:30|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|0
1634608660000|2021-10-19 01:57:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1634608670000|2021-10-19 01:57:50|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|6
1634608680000|2021-10-19 01:58:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1634608690000|2021-10-19 01:58:10|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|0
1634608700000|2021-10-19 01:58:20|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|1
1634608710000|2021-10-19 01:58:30|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634608720000|2021-10-19 01:58:40|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1634608730000|2021-10-19 01:58:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1634608740000|2021-10-19 01:59:00|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|1
1634608750000|2021-10-19 01:59:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|4
1634608760000|2021-10-19 01:59:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634608770000|2021-10-19 01:59:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1634608780000|2021-10-19 01:59:40|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|4
1634608790000|2021-10-19 01:59:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1634608800000|2021-10-19 02:00:00|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|1
1634608810000|2021-10-19 02:00:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634608820000|2021-10-19 02:00:20|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|2
1634608830000|2021-10-19 02:00:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1634608840000|2021-10-19 02:00:40|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|3
1634608850000|2021-10-19 02:00:50|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1634608860000|2021-10-19 02:01:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|8
1634608870000|2021-10-19 02:01:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1634608880000|2021-10-19 02:01:20|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|8
1634608890000|2021-10-19 02:01:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|9
1634608900000|2021-10-19 02:01:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|1
1634608910000|2021-10-19 02:01:50|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|5
1634608920000|2021-10-19 02:02:00|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|2
1634608930000|2021-10-19 02:02:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|0
1634608940000|2021-10-19 02:02:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1634608950000|2021-10-19 02:02:30|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|1
1634608960000|2021-10-19 02:02:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1634608970000|2021-10-19 02:02:50|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|2
1634608980000|2021-10-19 02:03:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|1
1634608990000|2021-10-19 02:03:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|10
1634609000000|2021-10-19 02:03:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|11
1634609010000|2021-10-19 02:03:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|2
1634609020000|2021-10-19 02:03:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|11
1634609030000|2021-10-19 02:03:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1634609040000|2021-10-19 02:04:00|||||||||2
1634609060000|2021-10-19 02:04:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|2
1634609070000|2021-10-19 02:04:30|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|1
1634609080000|2021-10-19 02:04:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|0
1634609090000|2021-10-19 02:04:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1634609100000|2021-10-19 02:05:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|4
1634609110000|2021-10-19 02:05:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|0
1634609120000|2021-10-19 02:05:20|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|9
1634609130000|2021-10-19 02:05:30|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|0
1634609140000|2021-10-19 02:05:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|1
1634609150000|2021-10-19 02:05:50|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634609160000|2021-10-19 02:06:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1634609170000|2021-10-19 02:06:10|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|2
1634609180000|2021-10-19 02:06:20|||||||||1
1634609190000|2021-10-19 02:06:30|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|1
1634609200000|2021-10-19 02:06:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1634609210000|2021-10-19 02:06:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1634609220000|2021-10-19 02:07:00|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|1
1634609230000|2021-10-19 02:07:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1634609240000|2021-10-19 02:07:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|3
1634609250000|2021-10-19 02:07:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634609260000|2021-10-19 02:07:40|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|2
1634609270000|2021-10-19 02:07:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1634609280000|2021-10-19 02:08:00|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|16
1634609290000|2021-10-19 02:08:10|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1634609300000|2021-10-19 02:08:20|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|4
1634609310000|2021-10-19 02:08:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1634609320000|2021-10-19 02:08:40|2266.3|2266|2265.9|2265.6|2266.4|2266.1|2265.8|2265.5|13
1634609330000|2021-10-19 02:08:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1634609340000|2021-10-19 02:09:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1634609350000|2021-10-19 02:09:10|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|3
1634609360000|2021-10-19 02:09:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634609370000|2021-10-19 02:09:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634609380000|2021-10-19 02:09:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634609390000|2021-10-19 02:09:50|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1634609400000|2021-10-19 02:10:00|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|2
1634609410000|2021-10-19 02:10:10|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1634609420000|2021-10-19 02:10:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|2
1634609430000|2021-10-19 02:10:30|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|2
1634609440000|2021-10-19 02:10:40|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2266|2265.7|1
1634609450000|2021-10-19 02:10:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1634609460000|2021-10-19 02:11:00|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|1
1634609470000|2021-10-19 02:11:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|4
1634609480000|2021-10-19 02:11:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1634609490000|2021-10-19 02:11:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634609500000|2021-10-19 02:11:40|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|5
1634609510000|2021-10-19 02:11:50|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|2
1634609520000|2021-10-19 02:12:00|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|0
1634609530000|2021-10-19 02:12:10|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|0
1634609540000|2021-10-19 02:12:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634609550000|2021-10-19 02:12:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634609560000|2021-10-19 02:12:40|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|0
1634609570000|2021-10-19 02:12:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1634609580000|2021-10-19 02:13:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|0
1634609590000|2021-10-19 02:13:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1634609600000|2021-10-19 02:13:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|5
1634609610000|2021-10-19 02:13:30|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1634609620000|2021-10-19 02:13:40|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|1
1634609630000|2021-10-19 02:13:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|1
1634609640000|2021-10-19 02:14:00|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|1
1634609660000|2021-10-19 02:14:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|5
1634609670000|2021-10-19 02:14:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634609680000|2021-10-19 02:14:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634609690000|2021-10-19 02:14:50|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1634609700000|2021-10-19 02:15:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634609710000|2021-10-19 02:15:10|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.9|2265.6|0
1634609720000|2021-10-19 02:15:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1634609730000|2021-10-19 02:15:30|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|8
1634609740000|2021-10-19 02:15:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1634609760000|2021-10-19 02:16:00|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634609770000|2021-10-19 02:16:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634609780000|2021-10-19 02:16:20|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.7|2265.4|2
1634609790000|2021-10-19 02:16:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|1
1634609800000|2021-10-19 02:16:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|4
1634609810000|2021-10-19 02:16:50|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|2
1634609820000|2021-10-19 02:17:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1634609830000|2021-10-19 02:17:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1634609840000|2021-10-19 02:17:20|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634609850000|2021-10-19 02:17:30|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1634609860000|2021-10-19 02:17:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634609870000|2021-10-19 02:17:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634609880000|2021-10-19 02:18:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1634609890000|2021-10-19 02:18:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1634609900000|2021-10-19 02:18:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|0
1634609910000|2021-10-19 02:18:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|0
1634609920000|2021-10-19 02:18:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1634609930000|2021-10-19 02:18:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634609940000|2021-10-19 02:19:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1634609950000|2021-10-19 02:19:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1634609960000|2021-10-19 02:19:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634609970000|2021-10-19 02:19:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|2
1634609980000|2021-10-19 02:19:40|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1634609990000|2021-10-19 02:19:50|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|1
1634610000000|2021-10-19 02:20:00|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634610010000|2021-10-19 02:20:10|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|2
1634610020000|2021-10-19 02:20:20|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|3
1634610030000|2021-10-19 02:20:30|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|6
1634610040000|2021-10-19 02:20:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1634610050000|2021-10-19 02:20:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|0
1634610060000|2021-10-19 02:21:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1634610070000|2021-10-19 02:21:10|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1634610080000|2021-10-19 02:21:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1634610090000|2021-10-19 02:21:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634610100000|2021-10-19 02:21:40|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.2|2264.9|1
1634610110000|2021-10-19 02:21:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634610120000|2021-10-19 02:22:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634610130000|2021-10-19 02:22:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|0
1634610140000|2021-10-19 02:22:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|4
1634610150000|2021-10-19 02:22:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1634610160000|2021-10-19 02:22:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|4
1634610170000|2021-10-19 02:22:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634610180000|2021-10-19 02:23:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634610190000|2021-10-19 02:23:10|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.9|2264.6|11
1634610200000|2021-10-19 02:23:20|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634610210000|2021-10-19 02:23:30|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|1
1634610220000|2021-10-19 02:23:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634610230000|2021-10-19 02:23:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634610240000|2021-10-19 02:24:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1634610250000|2021-10-19 02:24:10|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1634610260000|2021-10-19 02:24:20|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634610280000|2021-10-19 02:24:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634610290000|2021-10-19 02:24:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634610300000|2021-10-19 02:25:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634610310000|2021-10-19 02:25:10|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1634610320000|2021-10-19 02:25:20|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1634610340000|2021-10-19 02:25:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634610360000|2021-10-19 02:26:00|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1634610370000|2021-10-19 02:26:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634610380000|2021-10-19 02:26:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634610390000|2021-10-19 02:26:30|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1634610400000|2021-10-19 02:26:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634610410000|2021-10-19 02:26:50|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1634610420000|2021-10-19 02:27:00|2265.1|2264.8|2265.3|2265|2265.4|2265.1|2265.1|2264.8|3
1634610430000|2021-10-19 02:27:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|3
1634610440000|2021-10-19 02:27:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634610450000|2021-10-19 02:27:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634610460000|2021-10-19 02:27:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634610470000|2021-10-19 02:27:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634610490000|2021-10-19 02:28:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1634610500000|2021-10-19 02:28:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634610510000|2021-10-19 02:28:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634610520000|2021-10-19 02:28:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634610530000|2021-10-19 02:28:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634610540000|2021-10-19 02:29:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634610550000|2021-10-19 02:29:10|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|0
1634610570000|2021-10-19 02:29:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634610580000|2021-10-19 02:29:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634610590000|2021-10-19 02:29:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634610600000|2021-10-19 02:30:00|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1634610620000|2021-10-19 02:30:20|2265.6|2265.3|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|4
1634610640000|2021-10-19 02:30:40|||||||||1
1634610650000|2021-10-19 02:30:50|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1634610670000|2021-10-19 02:31:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634610680000|2021-10-19 02:31:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634610690000|2021-10-19 02:31:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634610700000|2021-10-19 02:31:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1634610710000|2021-10-19 02:31:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634610720000|2021-10-19 02:32:00|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1634610730000|2021-10-19 02:32:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1634610740000|2021-10-19 02:32:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1634610750000|2021-10-19 02:32:30|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|0
1634610760000|2021-10-19 02:32:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634610770000|2021-10-19 02:32:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634610780000|2021-10-19 02:33:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|3
1634610790000|2021-10-19 02:33:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634610800000|2021-10-19 02:33:20|||||||||1
1634610820000|2021-10-19 02:33:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634610830000|2021-10-19 02:33:50|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|1
1634610840000|2021-10-19 02:34:00|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634610850000|2021-10-19 02:34:10|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1634610860000|2021-10-19 02:34:20|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|0
1634610870000|2021-10-19 02:34:30|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|3
1634610880000|2021-10-19 02:34:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634610890000|2021-10-19 02:34:50|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|7
1634610900000|2021-10-19 02:35:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634610910000|2021-10-19 02:35:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1634610920000|2021-10-19 02:35:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634610930000|2021-10-19 02:35:30|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634610940000|2021-10-19 02:35:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634610950000|2021-10-19 02:35:50|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634610960000|2021-10-19 02:36:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634610970000|2021-10-19 02:36:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634610980000|2021-10-19 02:36:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634610990000|2021-10-19 02:36:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|3
1634611000000|2021-10-19 02:36:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634611010000|2021-10-19 02:36:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|3
1634611020000|2021-10-19 02:37:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634611030000|2021-10-19 02:37:10|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|11
1634611040000|2021-10-19 02:37:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634611050000|2021-10-19 02:37:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|7
1634611060000|2021-10-19 02:37:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634611070000|2021-10-19 02:37:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634611080000|2021-10-19 02:38:00|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|11
1634611090000|2021-10-19 02:38:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634611100000|2021-10-19 02:38:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1634611110000|2021-10-19 02:38:30|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|5
1634611120000|2021-10-19 02:38:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1634611130000|2021-10-19 02:38:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1634611140000|2021-10-19 02:39:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634611150000|2021-10-19 02:39:10|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1634611160000|2021-10-19 02:39:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634611170000|2021-10-19 02:39:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634611180000|2021-10-19 02:39:40|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|1
1634611190000|2021-10-19 02:39:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634611200000|2021-10-19 02:40:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634611210000|2021-10-19 02:40:10|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|0
1634611220000|2021-10-19 02:40:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634611230000|2021-10-19 02:40:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|9
1634611240000|2021-10-19 02:40:40|||||||||1
1634611250000|2021-10-19 02:40:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634611260000|2021-10-19 02:41:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634611270000|2021-10-19 02:41:10|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1634611280000|2021-10-19 02:41:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1634611290000|2021-10-19 02:41:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1634611310000|2021-10-19 02:41:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634611320000|2021-10-19 02:42:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634611330000|2021-10-19 02:42:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|3
1634611340000|2021-10-19 02:42:20|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1634611350000|2021-10-19 02:42:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1634611360000|2021-10-19 02:42:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1634611370000|2021-10-19 02:42:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1634611380000|2021-10-19 02:43:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1634611390000|2021-10-19 02:43:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1634611400000|2021-10-19 02:43:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|5
1634611410000|2021-10-19 02:43:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1634611420000|2021-10-19 02:43:40|||||||||1
1634611430000|2021-10-19 02:43:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634611440000|2021-10-19 02:44:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|0
1634611450000|2021-10-19 02:44:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634611460000|2021-10-19 02:44:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634611470000|2021-10-19 02:44:30|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|0
1634611480000|2021-10-19 02:44:40|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|1
1634611490000|2021-10-19 02:44:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634611500000|2021-10-19 02:45:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634611510000|2021-10-19 02:45:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634611520000|2021-10-19 02:45:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1634611530000|2021-10-19 02:45:30|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|1
1634611540000|2021-10-19 02:45:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|2
1634611550000|2021-10-19 02:45:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|4
1634611560000|2021-10-19 02:46:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634611570000|2021-10-19 02:46:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1634611580000|2021-10-19 02:46:20|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1634611590000|2021-10-19 02:46:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634611600000|2021-10-19 02:46:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634611610000|2021-10-19 02:46:50|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|1
1634611620000|2021-10-19 02:47:00|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1634611630000|2021-10-19 02:47:10|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634611650000|2021-10-19 02:47:30|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634611660000|2021-10-19 02:47:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|1
1634611670000|2021-10-19 02:47:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634611680000|2021-10-19 02:48:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634611690000|2021-10-19 02:48:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634611700000|2021-10-19 02:48:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634611710000|2021-10-19 02:48:30|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|2
1634611720000|2021-10-19 02:48:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634611730000|2021-10-19 02:48:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634611740000|2021-10-19 02:49:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634611750000|2021-10-19 02:49:10|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1634611760000|2021-10-19 02:49:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634611770000|2021-10-19 02:49:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|1
1634611780000|2021-10-19 02:49:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634611790000|2021-10-19 02:49:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634611800000|2021-10-19 02:50:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634611810000|2021-10-19 02:50:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634611830000|2021-10-19 02:50:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634611840000|2021-10-19 02:50:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634611850000|2021-10-19 02:50:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634611860000|2021-10-19 02:51:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634611870000|2021-10-19 02:51:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1634611880000|2021-10-19 02:51:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634611890000|2021-10-19 02:51:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634611900000|2021-10-19 02:51:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|0
1634611910000|2021-10-19 02:51:50|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634611920000|2021-10-19 02:52:00|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265|2264.7|0
1634611930000|2021-10-19 02:52:10|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|2
1634611940000|2021-10-19 02:52:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1634611950000|2021-10-19 02:52:30|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634611960000|2021-10-19 02:52:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1634611970000|2021-10-19 02:52:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634611980000|2021-10-19 02:53:00|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634611990000|2021-10-19 02:53:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634612000000|2021-10-19 02:53:20|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634612010000|2021-10-19 02:53:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634612020000|2021-10-19 02:53:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634612030000|2021-10-19 02:53:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634612040000|2021-10-19 02:54:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634612050000|2021-10-19 02:54:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634612070000|2021-10-19 02:54:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634612080000|2021-10-19 02:54:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634612090000|2021-10-19 02:54:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634612100000|2021-10-19 02:55:00|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|1
1634612110000|2021-10-19 02:55:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634612120000|2021-10-19 02:55:20|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|0
1634612130000|2021-10-19 02:55:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|1
1634612140000|2021-10-19 02:55:40|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|2
1634612150000|2021-10-19 02:55:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634612160000|2021-10-19 02:56:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634612170000|2021-10-19 02:56:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1634612180000|2021-10-19 02:56:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634612190000|2021-10-19 02:56:30|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634612200000|2021-10-19 02:56:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634612210000|2021-10-19 02:56:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634612220000|2021-10-19 02:57:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634612230000|2021-10-19 02:57:10|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1634612240000|2021-10-19 02:57:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634612250000|2021-10-19 02:57:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|4
1634612260000|2021-10-19 02:57:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634612270000|2021-10-19 02:57:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634612280000|2021-10-19 02:58:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634612290000|2021-10-19 02:58:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634612300000|2021-10-19 02:58:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|1
1634612310000|2021-10-19 02:58:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634612320000|2021-10-19 02:58:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|0
1634612330000|2021-10-19 02:58:50|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634612340000|2021-10-19 02:59:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634612350000|2021-10-19 02:59:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634612360000|2021-10-19 02:59:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634612370000|2021-10-19 02:59:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634612380000|2021-10-19 02:59:40|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1634612390000|2021-10-19 02:59:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1634612400000|2021-10-19 03:00:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|3
1634612410000|2021-10-19 03:00:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634612420000|2021-10-19 03:00:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1634612430000|2021-10-19 03:00:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1634612440000|2021-10-19 03:00:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|5
1634612450000|2021-10-19 03:00:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|2
1634612460000|2021-10-19 03:01:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634612470000|2021-10-19 03:01:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634612480000|2021-10-19 03:01:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1634612490000|2021-10-19 03:01:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634612500000|2021-10-19 03:01:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634612510000|2021-10-19 03:01:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1634612520000|2021-10-19 03:02:00|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1634612530000|2021-10-19 03:02:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634612540000|2021-10-19 03:02:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634612550000|2021-10-19 03:02:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634612570000|2021-10-19 03:02:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634612580000|2021-10-19 03:03:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|2
1634612590000|2021-10-19 03:03:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1634612600000|2021-10-19 03:03:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634612610000|2021-10-19 03:03:30|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634612620000|2021-10-19 03:03:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634612630000|2021-10-19 03:03:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1634612640000|2021-10-19 03:04:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|1
1634612650000|2021-10-19 03:04:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634612680000|2021-10-19 03:04:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1634612690000|2021-10-19 03:04:50|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|4
1634612700000|2021-10-19 03:05:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|1
1634612710000|2021-10-19 03:05:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634612720000|2021-10-19 03:05:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|6
1634612730000|2021-10-19 03:05:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1634612750000|2021-10-19 03:05:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634612770000|2021-10-19 03:06:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634612780000|2021-10-19 03:06:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634612790000|2021-10-19 03:06:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634612800000|2021-10-19 03:06:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634612810000|2021-10-19 03:06:50|||||||||1
1634612820000|2021-10-19 03:07:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634612830000|2021-10-19 03:07:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634612840000|2021-10-19 03:07:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634612850000|2021-10-19 03:07:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1634612860000|2021-10-19 03:07:40|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|6
1634612870000|2021-10-19 03:07:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|7
1634612880000|2021-10-19 03:08:00|||||||||11
1634612890000|2021-10-19 03:08:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|2
1634612900000|2021-10-19 03:08:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634612910000|2021-10-19 03:08:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634612920000|2021-10-19 03:08:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634612930000|2021-10-19 03:08:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|1
1634612940000|2021-10-19 03:09:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|0
1634612950000|2021-10-19 03:09:10|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634612960000|2021-10-19 03:09:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634612970000|2021-10-19 03:09:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634612980000|2021-10-19 03:09:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1634612990000|2021-10-19 03:09:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1634613010000|2021-10-19 03:10:10|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|0
1634613020000|2021-10-19 03:10:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634613030000|2021-10-19 03:10:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634613040000|2021-10-19 03:10:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1634613050000|2021-10-19 03:10:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|5
1634613060000|2021-10-19 03:11:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|6
1634613070000|2021-10-19 03:11:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|2
1634613080000|2021-10-19 03:11:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1634613090000|2021-10-19 03:11:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634613100000|2021-10-19 03:11:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|7
1634613110000|2021-10-19 03:11:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1634613120000|2021-10-19 03:12:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|10
1634613130000|2021-10-19 03:12:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634613140000|2021-10-19 03:12:20|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|0
1634613160000|2021-10-19 03:12:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634613170000|2021-10-19 03:12:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634613180000|2021-10-19 03:13:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634613190000|2021-10-19 03:13:10|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634613200000|2021-10-19 03:13:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634613210000|2021-10-19 03:13:30|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634613220000|2021-10-19 03:13:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634613230000|2021-10-19 03:13:50|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|1
1634613250000|2021-10-19 03:14:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|0
1634613260000|2021-10-19 03:14:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634613270000|2021-10-19 03:14:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634613280000|2021-10-19 03:14:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634613300000|2021-10-19 03:15:00|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1634613310000|2021-10-19 03:15:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634613320000|2021-10-19 03:15:20|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634613330000|2021-10-19 03:15:30|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634613340000|2021-10-19 03:15:40|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1634613350000|2021-10-19 03:15:50|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|6
1634613360000|2021-10-19 03:16:00|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|6
1634613370000|2021-10-19 03:16:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|9
1634613380000|2021-10-19 03:16:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634613390000|2021-10-19 03:16:30|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|19
1634613400000|2021-10-19 03:16:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|5
1634613410000|2021-10-19 03:16:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1634613430000|2021-10-19 03:17:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1634613440000|2021-10-19 03:17:20|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|1
1634613450000|2021-10-19 03:17:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1634613460000|2021-10-19 03:17:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1634613470000|2021-10-19 03:17:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1634613480000|2021-10-19 03:18:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|0
1634613490000|2021-10-19 03:18:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1634613500000|2021-10-19 03:18:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1634613510000|2021-10-19 03:18:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1634613520000|2021-10-19 03:18:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|0
1634613530000|2021-10-19 03:18:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634613540000|2021-10-19 03:19:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|2
1634613550000|2021-10-19 03:19:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|1
1634613570000|2021-10-19 03:19:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634613580000|2021-10-19 03:19:40|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|0
1634613600000|2021-10-19 03:20:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1634613610000|2021-10-19 03:20:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1634613620000|2021-10-19 03:20:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634613630000|2021-10-19 03:20:30|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|1
1634613640000|2021-10-19 03:20:40|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.8|2263.5|6
1634613650000|2021-10-19 03:20:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|1
1634613670000|2021-10-19 03:21:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1634613680000|2021-10-19 03:21:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|3
1634613690000|2021-10-19 03:21:30|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|2
1634613700000|2021-10-19 03:21:40|||||||||4
1634613710000|2021-10-19 03:21:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1634613720000|2021-10-19 03:22:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634613730000|2021-10-19 03:22:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634613740000|2021-10-19 03:22:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1634613750000|2021-10-19 03:22:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1634613760000|2021-10-19 03:22:40|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|1
1634613770000|2021-10-19 03:22:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634613780000|2021-10-19 03:23:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634613790000|2021-10-19 03:23:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634613800000|2021-10-19 03:23:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634613810000|2021-10-19 03:23:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1634613820000|2021-10-19 03:23:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634613830000|2021-10-19 03:23:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634613840000|2021-10-19 03:24:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634613850000|2021-10-19 03:24:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1634613860000|2021-10-19 03:24:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|1
1634613890000|2021-10-19 03:24:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1634613900000|2021-10-19 03:25:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634613910000|2021-10-19 03:25:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634613920000|2021-10-19 03:25:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634613940000|2021-10-19 03:25:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1634613990000|2021-10-19 03:26:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634614020000|2021-10-19 03:27:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1634614030000|2021-10-19 03:27:10|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634614040000|2021-10-19 03:27:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1634614050000|2021-10-19 03:27:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634614060000|2021-10-19 03:27:40|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1634614070000|2021-10-19 03:27:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634614080000|2021-10-19 03:28:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634614090000|2021-10-19 03:28:10|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1634614100000|2021-10-19 03:28:20|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|1
1634614110000|2021-10-19 03:28:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1634614120000|2021-10-19 03:28:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1634614130000|2021-10-19 03:28:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1634614140000|2021-10-19 03:29:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1634614150000|2021-10-19 03:29:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|1
1634614160000|2021-10-19 03:29:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|4
1634614170000|2021-10-19 03:29:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1634614180000|2021-10-19 03:29:40|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|16
1634614190000|2021-10-19 03:29:50|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|7
1634614200000|2021-10-19 03:30:00|||||||||1
1634614220000|2021-10-19 03:30:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1634614230000|2021-10-19 03:30:30|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|9
1634614240000|2021-10-19 03:30:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1634614250000|2021-10-19 03:30:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1634614260000|2021-10-19 03:31:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1634614270000|2021-10-19 03:31:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1634614280000|2021-10-19 03:31:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1634614300000|2021-10-19 03:31:40|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1634614310000|2021-10-19 03:31:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634614320000|2021-10-19 03:32:00|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1634614330000|2021-10-19 03:32:10|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634614340000|2021-10-19 03:32:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|0
1634614350000|2021-10-19 03:32:30|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634614360000|2021-10-19 03:32:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|1
1634614370000|2021-10-19 03:32:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1634614380000|2021-10-19 03:33:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1634614400000|2021-10-19 03:33:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1634614410000|2021-10-19 03:33:30|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|1
1634614420000|2021-10-19 03:33:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|1
1634614430000|2021-10-19 03:33:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634614450000|2021-10-19 03:34:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634614460000|2021-10-19 03:34:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634614470000|2021-10-19 03:34:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634614480000|2021-10-19 03:34:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634614490000|2021-10-19 03:34:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1634614500000|2021-10-19 03:35:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634614510000|2021-10-19 03:35:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634614530000|2021-10-19 03:35:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634614560000|2021-10-19 03:36:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1634614570000|2021-10-19 03:36:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634614590000|2021-10-19 03:36:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634614600000|2021-10-19 03:36:40|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634614610000|2021-10-19 03:36:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634614620000|2021-10-19 03:37:00|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|0
1634614630000|2021-10-19 03:37:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634614640000|2021-10-19 03:37:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634614650000|2021-10-19 03:37:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634614660000|2021-10-19 03:37:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|1
1634614670000|2021-10-19 03:37:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634614680000|2021-10-19 03:38:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634614690000|2021-10-19 03:38:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1634614700000|2021-10-19 03:38:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634614710000|2021-10-19 03:38:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1634614720000|2021-10-19 03:38:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634614730000|2021-10-19 03:38:50|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|5
1634614740000|2021-10-19 03:39:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634614750000|2021-10-19 03:39:10|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634614790000|2021-10-19 03:39:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634614800000|2021-10-19 03:40:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|1
1634614810000|2021-10-19 03:40:10|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634614820000|2021-10-19 03:40:20|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|6
1634614830000|2021-10-19 03:40:30|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|1
1634614840000|2021-10-19 03:40:40|2265.9|2265.6|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|17
1634614850000|2021-10-19 03:40:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|2
1634614860000|2021-10-19 03:41:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1634614880000|2021-10-19 03:41:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|8
1634614890000|2021-10-19 03:41:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1634614910000|2021-10-19 03:41:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634614930000|2021-10-19 03:42:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634614940000|2021-10-19 03:42:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|5
1634614950000|2021-10-19 03:42:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|8
1634614960000|2021-10-19 03:42:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634614970000|2021-10-19 03:42:50|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|0
1634614980000|2021-10-19 03:43:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634614990000|2021-10-19 03:43:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|0
1634615000000|2021-10-19 03:43:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634615020000|2021-10-19 03:43:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|0
1634615030000|2021-10-19 03:43:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634615040000|2021-10-19 03:44:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|0
1634615050000|2021-10-19 03:44:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1634615060000|2021-10-19 03:44:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1634615070000|2021-10-19 03:44:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634615080000|2021-10-19 03:44:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|0
1634615090000|2021-10-19 03:44:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634615100000|2021-10-19 03:45:00|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|1
1634615110000|2021-10-19 03:45:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634615120000|2021-10-19 03:45:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634615130000|2021-10-19 03:45:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634615140000|2021-10-19 03:45:40|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634615160000|2021-10-19 03:46:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634615180000|2021-10-19 03:46:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634615190000|2021-10-19 03:46:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634615200000|2021-10-19 03:46:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634615210000|2021-10-19 03:46:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634615220000|2021-10-19 03:47:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634615230000|2021-10-19 03:47:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634615240000|2021-10-19 03:47:20|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634615250000|2021-10-19 03:47:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634615260000|2021-10-19 03:47:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634615270000|2021-10-19 03:47:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634615280000|2021-10-19 03:48:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634615290000|2021-10-19 03:48:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634615300000|2021-10-19 03:48:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634615330000|2021-10-19 03:48:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634615350000|2021-10-19 03:49:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1634615370000|2021-10-19 03:49:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634615380000|2021-10-19 03:49:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1634615390000|2021-10-19 03:49:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634615400000|2021-10-19 03:50:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634615410000|2021-10-19 03:50:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634615440000|2021-10-19 03:50:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634615450000|2021-10-19 03:50:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1634615460000|2021-10-19 03:51:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634615480000|2021-10-19 03:51:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634615490000|2021-10-19 03:51:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|2
1634615500000|2021-10-19 03:51:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|8
1634615530000|2021-10-19 03:52:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634615560000|2021-10-19 03:52:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634615570000|2021-10-19 03:52:50|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634615640000|2021-10-19 03:54:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1634615650000|2021-10-19 03:54:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634615660000|2021-10-19 03:54:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634615670000|2021-10-19 03:54:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634615700000|2021-10-19 03:55:00|||||||||1
1634615710000|2021-10-19 03:55:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1634615720000|2021-10-19 03:55:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1634615730000|2021-10-19 03:55:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634615740000|2021-10-19 03:55:40|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634615750000|2021-10-19 03:55:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634615760000|2021-10-19 03:56:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1634615770000|2021-10-19 03:56:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634615780000|2021-10-19 03:56:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634615790000|2021-10-19 03:56:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634615800000|2021-10-19 03:56:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634615840000|2021-10-19 03:57:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1634615850000|2021-10-19 03:57:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634615870000|2021-10-19 03:57:50|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|0
1634615880000|2021-10-19 03:58:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634615890000|2021-10-19 03:58:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634615940000|2021-10-19 03:59:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634615950000|2021-10-19 03:59:10|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|3
1634615990000|2021-10-19 03:59:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1634616000000|2021-10-19 04:00:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634616020000|2021-10-19 04:00:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1634616030000|2021-10-19 04:00:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634616040000|2021-10-19 04:00:40|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1634616050000|2021-10-19 04:00:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1634616060000|2021-10-19 04:01:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634616070000|2021-10-19 04:01:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634616080000|2021-10-19 04:01:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634616090000|2021-10-19 04:01:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1634616100000|2021-10-19 04:01:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634616110000|2021-10-19 04:01:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634616120000|2021-10-19 04:02:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634616130000|2021-10-19 04:02:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634616140000|2021-10-19 04:02:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634616160000|2021-10-19 04:02:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|0
1634616180000|2021-10-19 04:03:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634616190000|2021-10-19 04:03:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634616200000|2021-10-19 04:03:20|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|8
1634616210000|2021-10-19 04:03:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634616220000|2021-10-19 04:03:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1634616240000|2021-10-19 04:04:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1634616250000|2021-10-19 04:04:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634616270000|2021-10-19 04:04:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634616300000|2021-10-19 04:05:00|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634616310000|2021-10-19 04:05:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634616330000|2021-10-19 04:05:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634616340000|2021-10-19 04:05:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634616350000|2021-10-19 04:05:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634616360000|2021-10-19 04:06:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634616370000|2021-10-19 04:06:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634616380000|2021-10-19 04:06:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634616390000|2021-10-19 04:06:30|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.8|2264.5|10
1634616400000|2021-10-19 04:06:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634616410000|2021-10-19 04:06:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|3
1634616420000|2021-10-19 04:07:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634616430000|2021-10-19 04:07:10|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634616440000|2021-10-19 04:07:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|5
1634616470000|2021-10-19 04:07:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634616480000|2021-10-19 04:08:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|8
1634616490000|2021-10-19 04:08:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1634616510000|2021-10-19 04:08:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1634616530000|2021-10-19 04:08:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634616550000|2021-10-19 04:09:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634616560000|2021-10-19 04:09:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634616570000|2021-10-19 04:09:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|3
1634616590000|2021-10-19 04:09:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634616600000|2021-10-19 04:10:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634616610000|2021-10-19 04:10:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634616620000|2021-10-19 04:10:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1634616650000|2021-10-19 04:10:50|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634616680000|2021-10-19 04:11:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634616690000|2021-10-19 04:11:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634616700000|2021-10-19 04:11:40|||||||||2
1634616710000|2021-10-19 04:11:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1634616720000|2021-10-19 04:12:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1634616730000|2021-10-19 04:12:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1634616760000|2021-10-19 04:12:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634616770000|2021-10-19 04:12:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634616780000|2021-10-19 04:13:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634616790000|2021-10-19 04:13:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634616800000|2021-10-19 04:13:20|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|0
1634616810000|2021-10-19 04:13:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634616820000|2021-10-19 04:13:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634616830000|2021-10-19 04:13:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1634616840000|2021-10-19 04:14:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634616850000|2021-10-19 04:14:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|1
1634616860000|2021-10-19 04:14:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634616870000|2021-10-19 04:14:30|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|0
1634616880000|2021-10-19 04:14:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634616900000|2021-10-19 04:15:00|||||||||1
1634616920000|2021-10-19 04:15:20|||||||||1
1634616930000|2021-10-19 04:15:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|2
1634616940000|2021-10-19 04:15:40|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.7|2265.4|0
1634616960000|2021-10-19 04:16:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634616970000|2021-10-19 04:16:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634617020000|2021-10-19 04:17:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634617030000|2021-10-19 04:17:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634617050000|2021-10-19 04:17:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1634617060000|2021-10-19 04:17:40|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|2
1634617120000|2021-10-19 04:18:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|7
1634617130000|2021-10-19 04:18:50|||||||||1
1634617140000|2021-10-19 04:19:00|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|2
1634617150000|2021-10-19 04:19:10|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1634617160000|2021-10-19 04:19:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1634617170000|2021-10-19 04:19:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1634617180000|2021-10-19 04:19:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634617200000|2021-10-19 04:20:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634617220000|2021-10-19 04:20:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634617250000|2021-10-19 04:20:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1634617260000|2021-10-19 04:21:00|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1634617290000|2021-10-19 04:21:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1634617300000|2021-10-19 04:21:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634617310000|2021-10-19 04:21:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634617330000|2021-10-19 04:22:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634617350000|2021-10-19 04:22:30|||||||||1
1634617360000|2021-10-19 04:22:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634617370000|2021-10-19 04:22:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634617390000|2021-10-19 04:23:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634617400000|2021-10-19 04:23:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634617410000|2021-10-19 04:23:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634617420000|2021-10-19 04:23:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634617430000|2021-10-19 04:23:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634617440000|2021-10-19 04:24:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634617460000|2021-10-19 04:24:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634617470000|2021-10-19 04:24:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634617480000|2021-10-19 04:24:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634617490000|2021-10-19 04:24:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634617500000|2021-10-19 04:25:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634617510000|2021-10-19 04:25:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634617520000|2021-10-19 04:25:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634617530000|2021-10-19 04:25:30|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634617540000|2021-10-19 04:25:40|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|0
1634617550000|2021-10-19 04:25:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634617560000|2021-10-19 04:26:00|||||||||1
1634617580000|2021-10-19 04:26:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1634617590000|2021-10-19 04:26:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634617600000|2021-10-19 04:26:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634617610000|2021-10-19 04:26:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|4
1634617620000|2021-10-19 04:27:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634617630000|2021-10-19 04:27:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634617640000|2021-10-19 04:27:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634617660000|2021-10-19 04:27:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634617670000|2021-10-19 04:27:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1634617680000|2021-10-19 04:28:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634617730000|2021-10-19 04:28:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634617740000|2021-10-19 04:29:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634617750000|2021-10-19 04:29:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634617760000|2021-10-19 04:29:20|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1634617770000|2021-10-19 04:29:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634617790000|2021-10-19 04:29:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634617800000|2021-10-19 04:30:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634617850000|2021-10-19 04:30:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634617860000|2021-10-19 04:31:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634617870000|2021-10-19 04:31:10|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|0
1634617880000|2021-10-19 04:31:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634617890000|2021-10-19 04:31:30|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634617910000|2021-10-19 04:31:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|1
1634617920000|2021-10-19 04:32:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634617930000|2021-10-19 04:32:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634617940000|2021-10-19 04:32:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634617950000|2021-10-19 04:32:30|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|1
1634617960000|2021-10-19 04:32:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634617970000|2021-10-19 04:32:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|3
1634617980000|2021-10-19 04:33:00|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|22
1634617990000|2021-10-19 04:33:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|3
1634618010000|2021-10-19 04:33:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1634618020000|2021-10-19 04:33:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1634618050000|2021-10-19 04:34:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1634618060000|2021-10-19 04:34:20|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1634618070000|2021-10-19 04:34:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1634618080000|2021-10-19 04:34:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1634618100000|2021-10-19 04:35:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1634618120000|2021-10-19 04:35:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|4
1634618130000|2021-10-19 04:35:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|3
1634618140000|2021-10-19 04:35:40|||||||||1
1634618170000|2021-10-19 04:36:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634618180000|2021-10-19 04:36:20|||||||||3
1634618190000|2021-10-19 04:36:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|2
1634618200000|2021-10-19 04:36:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634618210000|2021-10-19 04:36:50|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|9
1634618220000|2021-10-19 04:37:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1634618230000|2021-10-19 04:37:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634618240000|2021-10-19 04:37:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634618250000|2021-10-19 04:37:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634618260000|2021-10-19 04:37:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1634618270000|2021-10-19 04:37:50|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634618280000|2021-10-19 04:38:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634618290000|2021-10-19 04:38:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634618300000|2021-10-19 04:38:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634618310000|2021-10-19 04:38:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634618320000|2021-10-19 04:38:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634618340000|2021-10-19 04:39:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634618350000|2021-10-19 04:39:10|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634618360000|2021-10-19 04:39:20|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|0
1634618370000|2021-10-19 04:39:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|9
1634618380000|2021-10-19 04:39:40|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|1
1634618390000|2021-10-19 04:39:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634618400000|2021-10-19 04:40:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634618410000|2021-10-19 04:40:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1634618420000|2021-10-19 04:40:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1634618430000|2021-10-19 04:40:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634618440000|2021-10-19 04:40:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634618450000|2021-10-19 04:40:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1634618460000|2021-10-19 04:41:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634618470000|2021-10-19 04:41:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1634618480000|2021-10-19 04:41:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634618490000|2021-10-19 04:41:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|1
1634618500000|2021-10-19 04:41:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634618510000|2021-10-19 04:41:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634618520000|2021-10-19 04:42:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634618530000|2021-10-19 04:42:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1634618540000|2021-10-19 04:42:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1634618550000|2021-10-19 04:42:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1634618560000|2021-10-19 04:42:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634618590000|2021-10-19 04:43:10|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|0
1634618600000|2021-10-19 04:43:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634618610000|2021-10-19 04:43:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634618620000|2021-10-19 04:43:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634618630000|2021-10-19 04:43:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634618640000|2021-10-19 04:44:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634618650000|2021-10-19 04:44:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634618670000|2021-10-19 04:44:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634618680000|2021-10-19 04:44:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1634618700000|2021-10-19 04:45:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634618710000|2021-10-19 04:45:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634618730000|2021-10-19 04:45:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634618750000|2021-10-19 04:45:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634618760000|2021-10-19 04:46:00|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1634618770000|2021-10-19 04:46:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634618780000|2021-10-19 04:46:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1634618810000|2021-10-19 04:46:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1634618820000|2021-10-19 04:47:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|3
1634618830000|2021-10-19 04:47:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634618840000|2021-10-19 04:47:20|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|1
1634618860000|2021-10-19 04:47:40|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1634618870000|2021-10-19 04:47:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1634618880000|2021-10-19 04:48:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1634618890000|2021-10-19 04:48:10|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1634618900000|2021-10-19 04:48:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1634618910000|2021-10-19 04:48:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|5
1634618920000|2021-10-19 04:48:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634618930000|2021-10-19 04:48:50|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1634618940000|2021-10-19 04:49:00|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|2
1634618950000|2021-10-19 04:49:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|0
1634618960000|2021-10-19 04:49:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1634618970000|2021-10-19 04:49:30|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|1
1634618980000|2021-10-19 04:49:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|1
1634618990000|2021-10-19 04:49:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1634619000000|2021-10-19 04:50:00|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1634619010000|2021-10-19 04:50:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634619020000|2021-10-19 04:50:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634619030000|2021-10-19 04:50:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1634619040000|2021-10-19 04:50:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634619050000|2021-10-19 04:50:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1634619060000|2021-10-19 04:51:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1634619070000|2021-10-19 04:51:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1634619080000|2021-10-19 04:51:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1634619090000|2021-10-19 04:51:30|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|2
1634619100000|2021-10-19 04:51:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634619110000|2021-10-19 04:51:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634619120000|2021-10-19 04:52:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634619150000|2021-10-19 04:52:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1634619160000|2021-10-19 04:52:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634619170000|2021-10-19 04:52:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1634619180000|2021-10-19 04:53:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1634619190000|2021-10-19 04:53:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1634619200000|2021-10-19 04:53:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634619210000|2021-10-19 04:53:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|1
1634619220000|2021-10-19 04:53:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1634619230000|2021-10-19 04:53:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1634619240000|2021-10-19 04:54:00|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1634619250000|2021-10-19 04:54:10|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1634619260000|2021-10-19 04:54:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1634619270000|2021-10-19 04:54:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1634619280000|2021-10-19 04:54:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1634619310000|2021-10-19 04:55:10|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1634619330000|2021-10-19 04:55:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|5
1634619340000|2021-10-19 04:55:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1634619350000|2021-10-19 04:55:50|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|0
1634619360000|2021-10-19 04:56:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1634619370000|2021-10-19 04:56:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634619380000|2021-10-19 04:56:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1634619390000|2021-10-19 04:56:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1634619410000|2021-10-19 04:56:50|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|8
1634619420000|2021-10-19 04:57:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|7
1634619440000|2021-10-19 04:57:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634619450000|2021-10-19 04:57:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1634619460000|2021-10-19 04:57:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1634619470000|2021-10-19 04:57:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|3
1634619490000|2021-10-19 04:58:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634619510000|2021-10-19 04:58:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|5
1634619520000|2021-10-19 04:58:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634619540000|2021-10-19 04:59:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1634619550000|2021-10-19 04:59:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634619560000|2021-10-19 04:59:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634619570000|2021-10-19 04:59:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634619580000|2021-10-19 04:59:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634619590000|2021-10-19 04:59:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634619600000|2021-10-19 05:00:00|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|0
1634619610000|2021-10-19 05:00:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634619630000|2021-10-19 05:00:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1634619640000|2021-10-19 05:00:40|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|2
1634619650000|2021-10-19 05:00:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634619660000|2021-10-19 05:01:00|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|1
1634619670000|2021-10-19 05:01:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|0
1634619680000|2021-10-19 05:01:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634619700000|2021-10-19 05:01:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|0
1634619710000|2021-10-19 05:01:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634619720000|2021-10-19 05:02:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|0
1634619730000|2021-10-19 05:02:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634619740000|2021-10-19 05:02:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634619750000|2021-10-19 05:02:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634619760000|2021-10-19 05:02:40|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1634619770000|2021-10-19 05:02:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634619810000|2021-10-19 05:03:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1634619820000|2021-10-19 05:03:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634619830000|2021-10-19 05:03:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634619840000|2021-10-19 05:04:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634619850000|2021-10-19 05:04:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634619860000|2021-10-19 05:04:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634619870000|2021-10-19 05:04:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634619880000|2021-10-19 05:04:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634619890000|2021-10-19 05:04:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1634619900000|2021-10-19 05:05:00|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|3
1634619910000|2021-10-19 05:05:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634619920000|2021-10-19 05:05:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634619930000|2021-10-19 05:05:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634619940000|2021-10-19 05:05:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634619950000|2021-10-19 05:05:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634619960000|2021-10-19 05:06:00|||||||||1
1634619970000|2021-10-19 05:06:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634619980000|2021-10-19 05:06:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634619990000|2021-10-19 05:06:30|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634620000000|2021-10-19 05:06:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|0
1634620010000|2021-10-19 05:06:50|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|0
1634620020000|2021-10-19 05:07:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634620030000|2021-10-19 05:07:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634620040000|2021-10-19 05:07:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634620050000|2021-10-19 05:07:30|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1634620060000|2021-10-19 05:07:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1634620070000|2021-10-19 05:07:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|3
1634620080000|2021-10-19 05:08:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1634620090000|2021-10-19 05:08:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634620100000|2021-10-19 05:08:20|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1634620110000|2021-10-19 05:08:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634620120000|2021-10-19 05:08:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1634620140000|2021-10-19 05:09:00|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1634620150000|2021-10-19 05:09:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1634620160000|2021-10-19 05:09:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1634620170000|2021-10-19 05:09:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1634620180000|2021-10-19 05:09:40|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1634620190000|2021-10-19 05:09:50|2264.6|2264.3|2264.3|2264|2264.7|2264.4|2264.3|2264|0
1634620200000|2021-10-19 05:10:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1634620210000|2021-10-19 05:10:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634620220000|2021-10-19 05:10:20|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|2
1634620230000|2021-10-19 05:10:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1634620240000|2021-10-19 05:10:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1634620250000|2021-10-19 05:10:50|2265|2264.7|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1634620260000|2021-10-19 05:11:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1634620270000|2021-10-19 05:11:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634620280000|2021-10-19 05:11:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1634620290000|2021-10-19 05:11:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1634620300000|2021-10-19 05:11:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634620310000|2021-10-19 05:11:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1634620320000|2021-10-19 05:12:00|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|1
1634620330000|2021-10-19 05:12:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1634620340000|2021-10-19 05:12:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634620350000|2021-10-19 05:12:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|0
1634620360000|2021-10-19 05:12:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634620370000|2021-10-19 05:12:50|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1634620380000|2021-10-19 05:13:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1634620390000|2021-10-19 05:13:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634620400000|2021-10-19 05:13:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634620410000|2021-10-19 05:13:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1634620420000|2021-10-19 05:13:40|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|0
1634620440000|2021-10-19 05:14:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634620460000|2021-10-19 05:14:20|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634620470000|2021-10-19 05:14:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634620480000|2021-10-19 05:14:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634620490000|2021-10-19 05:14:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634620500000|2021-10-19 05:15:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1634620510000|2021-10-19 05:15:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634620520000|2021-10-19 05:15:20|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|1
1634620530000|2021-10-19 05:15:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634620540000|2021-10-19 05:15:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634620550000|2021-10-19 05:15:50|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634620560000|2021-10-19 05:16:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1634620570000|2021-10-19 05:16:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634620580000|2021-10-19 05:16:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1634620590000|2021-10-19 05:16:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634620600000|2021-10-19 05:16:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634620610000|2021-10-19 05:16:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634620620000|2021-10-19 05:17:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634620660000|2021-10-19 05:17:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634620670000|2021-10-19 05:17:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634620680000|2021-10-19 05:18:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634620690000|2021-10-19 05:18:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634620700000|2021-10-19 05:18:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634620710000|2021-10-19 05:18:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634620720000|2021-10-19 05:18:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634620750000|2021-10-19 05:19:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634620760000|2021-10-19 05:19:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634620780000|2021-10-19 05:19:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634620790000|2021-10-19 05:19:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634620800000|2021-10-19 05:20:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1634620830000|2021-10-19 05:20:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1634620850000|2021-10-19 05:20:50|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|2
1634620860000|2021-10-19 05:21:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1634620870000|2021-10-19 05:21:10|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|1
1634620890000|2021-10-19 05:21:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634620920000|2021-10-19 05:22:00|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|5
1634620930000|2021-10-19 05:22:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|1
1634620940000|2021-10-19 05:22:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1634620950000|2021-10-19 05:22:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634620970000|2021-10-19 05:22:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1634620980000|2021-10-19 05:23:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1634620990000|2021-10-19 05:23:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634621010000|2021-10-19 05:23:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634621020000|2021-10-19 05:23:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634621030000|2021-10-19 05:23:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634621040000|2021-10-19 05:24:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1634621070000|2021-10-19 05:24:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1634621080000|2021-10-19 05:24:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1634621090000|2021-10-19 05:24:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|2
1634621100000|2021-10-19 05:25:00|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|2
1634621110000|2021-10-19 05:25:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1634621120000|2021-10-19 05:25:20|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|3
1634621130000|2021-10-19 05:25:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1634621140000|2021-10-19 05:25:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1634621150000|2021-10-19 05:25:50|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1634621160000|2021-10-19 05:26:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1634621170000|2021-10-19 05:26:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|3
1634621180000|2021-10-19 05:26:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1634621190000|2021-10-19 05:26:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|7
1634621200000|2021-10-19 05:26:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1634621220000|2021-10-19 05:27:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|1
1634621230000|2021-10-19 05:27:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1634621240000|2021-10-19 05:27:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634621250000|2021-10-19 05:27:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634621260000|2021-10-19 05:27:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1634621270000|2021-10-19 05:27:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634621280000|2021-10-19 05:28:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634621290000|2021-10-19 05:28:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1634621300000|2021-10-19 05:28:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1634621310000|2021-10-19 05:28:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634621320000|2021-10-19 05:28:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634621330000|2021-10-19 05:28:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1634621340000|2021-10-19 05:29:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634621360000|2021-10-19 05:29:20|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1634621370000|2021-10-19 05:29:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1634621380000|2021-10-19 05:29:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1634621390000|2021-10-19 05:29:50|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|2
1634621400000|2021-10-19 05:30:00|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|0
1634621410000|2021-10-19 05:30:10|2265|2264.7|2265.2|2264.9|2265.3|2265|2264.9|2264.6|2
1634621420000|2021-10-19 05:30:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1634621450000|2021-10-19 05:30:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1634621460000|2021-10-19 05:31:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634621470000|2021-10-19 05:31:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1634621480000|2021-10-19 05:31:20|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1634621490000|2021-10-19 05:31:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1634621500000|2021-10-19 05:31:40|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|0
1634621510000|2021-10-19 05:31:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|0
1634621520000|2021-10-19 05:32:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|2
1634621560000|2021-10-19 05:32:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|11
1634621580000|2021-10-19 05:33:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634621590000|2021-10-19 05:33:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634621600000|2021-10-19 05:33:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|2
1634621610000|2021-10-19 05:33:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634621640000|2021-10-19 05:34:00|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634621650000|2021-10-19 05:34:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1634621660000|2021-10-19 05:34:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|1
1634621670000|2021-10-19 05:34:30|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634621700000|2021-10-19 05:35:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|1
1634621710000|2021-10-19 05:35:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1634621720000|2021-10-19 05:35:20|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|1
1634621730000|2021-10-19 05:35:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1634621740000|2021-10-19 05:35:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|3
1634621750000|2021-10-19 05:35:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|0
1634621760000|2021-10-19 05:36:00|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|0
1634621770000|2021-10-19 05:36:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1634621780000|2021-10-19 05:36:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634621790000|2021-10-19 05:36:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1634621800000|2021-10-19 05:36:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|0
1634621810000|2021-10-19 05:36:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1634621820000|2021-10-19 05:37:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1634621830000|2021-10-19 05:37:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634621860000|2021-10-19 05:37:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1634621890000|2021-10-19 05:38:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634621900000|2021-10-19 05:38:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1634621910000|2021-10-19 05:38:30|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|3
1634621920000|2021-10-19 05:38:40|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|0
1634621930000|2021-10-19 05:38:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634621940000|2021-10-19 05:39:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634621950000|2021-10-19 05:39:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1634621960000|2021-10-19 05:39:20|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634621970000|2021-10-19 05:39:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1634621980000|2021-10-19 05:39:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634621990000|2021-10-19 05:39:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634622000000|2021-10-19 05:40:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634622010000|2021-10-19 05:40:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1634622020000|2021-10-19 05:40:20|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1634622030000|2021-10-19 05:40:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1634622040000|2021-10-19 05:40:40|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|2
1634622050000|2021-10-19 05:40:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1634622060000|2021-10-19 05:41:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1634622070000|2021-10-19 05:41:10|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|0
1634622080000|2021-10-19 05:41:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1634622090000|2021-10-19 05:41:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1634622100000|2021-10-19 05:41:40|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|1
1634622110000|2021-10-19 05:41:50|2266|2265.7|2266.3|2266|2266.6|2266.3|2266|2265.7|15
1634622120000|2021-10-19 05:42:00|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2266|2265.7|1
1634622130000|2021-10-19 05:42:10|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1634622140000|2021-10-19 05:42:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|8
1634622150000|2021-10-19 05:42:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|3
1634622160000|2021-10-19 05:42:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1634622180000|2021-10-19 05:43:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1634622190000|2021-10-19 05:43:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1634622200000|2021-10-19 05:43:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1634622210000|2021-10-19 05:43:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1634622220000|2021-10-19 05:43:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634622230000|2021-10-19 05:43:50|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|5
1634622240000|2021-10-19 05:44:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1634622250000|2021-10-19 05:44:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|2
1634622260000|2021-10-19 05:44:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634622270000|2021-10-19 05:44:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1634622280000|2021-10-19 05:44:40|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|2
1634622290000|2021-10-19 05:44:50|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.8|2266.5|0
1634622300000|2021-10-19 05:45:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|2
1634622310000|2021-10-19 05:45:10|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|0
1634622390000|2021-10-19 05:46:30|||||||||3
1634622400000|2021-10-19 05:46:40|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|5
1634622410000|2021-10-19 05:46:50|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|0
1634622420000|2021-10-19 05:47:00|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|2
1634622430000|2021-10-19 05:47:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|4
1634622440000|2021-10-19 05:47:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|4
1634622450000|2021-10-19 05:47:30|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|2
1634622460000|2021-10-19 05:47:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1634622470000|2021-10-19 05:47:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1634622480000|2021-10-19 05:48:00|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634622490000|2021-10-19 05:48:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|4
1634622500000|2021-10-19 05:48:20|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.9|2266.6|11
1634622510000|2021-10-19 05:48:30|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|6
1634622520000|2021-10-19 05:48:40|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|9
1634622530000|2021-10-19 05:48:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1634622540000|2021-10-19 05:49:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1634622550000|2021-10-19 05:49:10|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1634622560000|2021-10-19 05:49:20|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|4
1634622570000|2021-10-19 05:49:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1634622580000|2021-10-19 05:49:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1634622590000|2021-10-19 05:49:50|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|0
1634622600000|2021-10-19 05:50:00|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|0
1634622610000|2021-10-19 05:50:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|1
1634622620000|2021-10-19 05:50:20|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|0
1634622640000|2021-10-19 05:50:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|2
1634622650000|2021-10-19 05:50:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|0
1634622660000|2021-10-19 05:51:00|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634622680000|2021-10-19 05:51:20|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|16
1634622690000|2021-10-19 05:51:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267|2266.7|0
1634622700000|2021-10-19 05:51:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634622710000|2021-10-19 05:51:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1634622720000|2021-10-19 05:52:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1634622730000|2021-10-19 05:52:10|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1634622740000|2021-10-19 05:52:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1634622750000|2021-10-19 05:52:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|2
1634622760000|2021-10-19 05:52:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1634622770000|2021-10-19 05:52:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|7
1634622780000|2021-10-19 05:53:00|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634622800000|2021-10-19 05:53:20|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1634622830000|2021-10-19 05:53:50|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1634622840000|2021-10-19 05:54:00|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1634622850000|2021-10-19 05:54:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1634622860000|2021-10-19 05:54:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1634622870000|2021-10-19 05:54:30|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.9|2266.6|7
1634622880000|2021-10-19 05:54:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1634622890000|2021-10-19 05:54:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1634622900000|2021-10-19 05:55:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|1
1634622910000|2021-10-19 05:55:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|5
1634622920000|2021-10-19 05:55:20|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|3
1634622930000|2021-10-19 05:55:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|2
1634622940000|2021-10-19 05:55:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1634622950000|2021-10-19 05:55:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|1
1634622960000|2021-10-19 05:56:00|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1634622970000|2021-10-19 05:56:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1634622980000|2021-10-19 05:56:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|2
1634622990000|2021-10-19 05:56:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1634623000000|2021-10-19 05:56:40|||||||||1
1634623010000|2021-10-19 05:56:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1634623020000|2021-10-19 05:57:00|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|1
1634623040000|2021-10-19 05:57:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|3
1634623050000|2021-10-19 05:57:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|0
1634623060000|2021-10-19 05:57:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|1
1634623070000|2021-10-19 05:57:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|2
1634623080000|2021-10-19 05:58:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1634623090000|2021-10-19 05:58:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|1
1634623100000|2021-10-19 05:58:20|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1634623110000|2021-10-19 05:58:30|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|7
1634623120000|2021-10-19 05:58:40|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|8
1634623130000|2021-10-19 05:58:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|4
1634623140000|2021-10-19 05:59:00|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|7
1634623150000|2021-10-19 05:59:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1634623160000|2021-10-19 05:59:20|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|2
1634623170000|2021-10-19 05:59:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1634623180000|2021-10-19 05:59:40|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|1
1634623190000|2021-10-19 05:59:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1634623200000|2021-10-19 06:00:00|2267.7|2267.4|2267.3|2267|2267.7|2267.4|2267.2|2266.9|10
1634623210000|2021-10-19 06:00:10|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.3|2267|2
1634623220000|2021-10-19 06:00:20|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|4
1634623230000|2021-10-19 06:00:30|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|4
1634623240000|2021-10-19 06:00:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|2
1634623250000|2021-10-19 06:00:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634623260000|2021-10-19 06:01:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.9|2266.6|4
1634623270000|2021-10-19 06:01:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|4
1634623280000|2021-10-19 06:01:20|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.9|2266.6|1
1634623290000|2021-10-19 06:01:30|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|3
1634623300000|2021-10-19 06:01:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1634623310000|2021-10-19 06:01:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1634623320000|2021-10-19 06:02:00|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|2
1634623330000|2021-10-19 06:02:10|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|4
1634623340000|2021-10-19 06:02:20|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|8
1634623350000|2021-10-19 06:02:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1634623360000|2021-10-19 06:02:40|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|5
1634623370000|2021-10-19 06:02:50|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1634623380000|2021-10-19 06:03:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|4
1634623390000|2021-10-19 06:03:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1634623400000|2021-10-19 06:03:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1634623410000|2021-10-19 06:03:30|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1634623420000|2021-10-19 06:03:40|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|3
1634623430000|2021-10-19 06:03:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1634623440000|2021-10-19 06:04:00|2268.3|2268|2268.8|2268.5|2268.9|2268.6|2268.2|2267.9|13
1634623450000|2021-10-19 06:04:10|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|9
1634623460000|2021-10-19 06:04:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|11
1634623470000|2021-10-19 06:04:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1634623480000|2021-10-19 06:04:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|1
1634623490000|2021-10-19 06:04:50|2269.3|2269|2269.8|2269.5|2270|2269.7|2269.3|2269|21
1634623500000|2021-10-19 06:05:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|11
1634623510000|2021-10-19 06:05:10|2269.6|2269.3|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|4
1634623520000|2021-10-19 06:05:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|4
1634623530000|2021-10-19 06:05:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|9
1634623540000|2021-10-19 06:05:40|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|6
1634623550000|2021-10-19 06:05:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|3
1634623560000|2021-10-19 06:06:00|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|3
1634623570000|2021-10-19 06:06:10|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|2
1634623580000|2021-10-19 06:06:20|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|2
1634623590000|2021-10-19 06:06:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.2|2267.9|3
1634623600000|2021-10-19 06:06:40|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.1|2267.8|2
1634623610000|2021-10-19 06:06:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|10
1634623620000|2021-10-19 06:07:00|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1634623630000|2021-10-19 06:07:10|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1634623640000|2021-10-19 06:07:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|1
1634623650000|2021-10-19 06:07:30|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|3
1634623660000|2021-10-19 06:07:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1634623670000|2021-10-19 06:07:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|5
1634623680000|2021-10-19 06:08:00|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.3|2268|7
1634623690000|2021-10-19 06:08:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|7
1634623700000|2021-10-19 06:08:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|3
1634623710000|2021-10-19 06:08:30|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|1
1634623720000|2021-10-19 06:08:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1634623730000|2021-10-19 06:08:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1634623740000|2021-10-19 06:09:00|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268.1|2267.8|10
1634623750000|2021-10-19 06:09:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1634623760000|2021-10-19 06:09:20|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|1
1634623770000|2021-10-19 06:09:30|2268.1|2267.8|2268.2|2267.9|2268.3|2268|2268|2267.7|2
1634623780000|2021-10-19 06:09:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1634623790000|2021-10-19 06:09:50|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1634623800000|2021-10-19 06:10:00|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|3
1634623810000|2021-10-19 06:10:10|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|0
1634623820000|2021-10-19 06:10:20|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|5
1634623830000|2021-10-19 06:10:30|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|23
1634623840000|2021-10-19 06:10:40|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|0
1634623850000|2021-10-19 06:10:50|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|0
1634623860000|2021-10-19 06:11:00|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|3
1634623870000|2021-10-19 06:11:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1634623880000|2021-10-19 06:11:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|0
1634623890000|2021-10-19 06:11:30|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|4
1634623900000|2021-10-19 06:11:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|0
1634623910000|2021-10-19 06:11:50|2268.7|2268.4|2268.3|2268|2268.8|2268.5|2268.3|2268|9
1634623920000|2021-10-19 06:12:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1634623930000|2021-10-19 06:12:10|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|0
1634623940000|2021-10-19 06:12:20|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|0
1634623950000|2021-10-19 06:12:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|2
1634623960000|2021-10-19 06:12:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|1
1634623970000|2021-10-19 06:12:50|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|4
1634623980000|2021-10-19 06:13:00|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|0
1634623990000|2021-10-19 06:13:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1634624000000|2021-10-19 06:13:20|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|0
1634624010000|2021-10-19 06:13:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1634624020000|2021-10-19 06:13:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1634624030000|2021-10-19 06:13:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|4
1634624040000|2021-10-19 06:14:00|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|2
1634624050000|2021-10-19 06:14:10|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|1
1634624060000|2021-10-19 06:14:20|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1634624090000|2021-10-19 06:14:50|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1634624100000|2021-10-19 06:15:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1634624110000|2021-10-19 06:15:10|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|1
1634624120000|2021-10-19 06:15:20|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|2
1634624130000|2021-10-19 06:15:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1634624140000|2021-10-19 06:15:40|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|1
1634624150000|2021-10-19 06:15:50|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1634624160000|2021-10-19 06:16:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1634624170000|2021-10-19 06:16:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1634624180000|2021-10-19 06:16:20|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1634624190000|2021-10-19 06:16:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1634624200000|2021-10-19 06:16:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|1
1634624210000|2021-10-19 06:16:50|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|2
1634624220000|2021-10-19 06:17:00|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|1
1634624230000|2021-10-19 06:17:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1634624240000|2021-10-19 06:17:20|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|0
1634624250000|2021-10-19 06:17:30|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|3
1634624260000|2021-10-19 06:17:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|10
1634624270000|2021-10-19 06:17:50|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|4
1634624280000|2021-10-19 06:18:00|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|4
1634624290000|2021-10-19 06:18:10|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634624300000|2021-10-19 06:18:20|||||||||1
1634624310000|2021-10-19 06:18:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|1
1634624320000|2021-10-19 06:18:40|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|0
1634624330000|2021-10-19 06:18:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|0
1634624340000|2021-10-19 06:19:00|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634624350000|2021-10-19 06:19:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|1
1634624360000|2021-10-19 06:19:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1634624370000|2021-10-19 06:19:30|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|0
1634624380000|2021-10-19 06:19:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1634624390000|2021-10-19 06:19:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1634624400000|2021-10-19 06:20:00|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|1
1634624420000|2021-10-19 06:20:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|3
1634624440000|2021-10-19 06:20:40|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|2
1634624450000|2021-10-19 06:20:50|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|6
1634624460000|2021-10-19 06:21:00|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|7
1634624470000|2021-10-19 06:21:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|4
1634624480000|2021-10-19 06:21:20|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|11
1634624490000|2021-10-19 06:21:30|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|2
1634624510000|2021-10-19 06:21:50|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1634624520000|2021-10-19 06:22:00|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1634624530000|2021-10-19 06:22:10|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|1
1634624540000|2021-10-19 06:22:20|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1634624550000|2021-10-19 06:22:30|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1634624560000|2021-10-19 06:22:40|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|0
1634624570000|2021-10-19 06:22:50|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|15
1634624580000|2021-10-19 06:23:00|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634624590000|2021-10-19 06:23:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634624600000|2021-10-19 06:23:20|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.3|2269|2
1634624610000|2021-10-19 06:23:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1634624620000|2021-10-19 06:23:40|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|0
1634624630000|2021-10-19 06:23:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|0
1634624640000|2021-10-19 06:24:00|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|0
1634624650000|2021-10-19 06:24:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1634624660000|2021-10-19 06:24:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1634624670000|2021-10-19 06:24:30|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|2
1634624680000|2021-10-19 06:24:40|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|13
1634624700000|2021-10-19 06:25:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|0
1634624710000|2021-10-19 06:25:10|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2270|2269.7|2
1634624720000|2021-10-19 06:25:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|0
1634624730000|2021-10-19 06:25:30|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|4
1634624780000|2021-10-19 06:26:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1634624790000|2021-10-19 06:26:30|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|1
1634624800000|2021-10-19 06:26:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|0
1634624810000|2021-10-19 06:26:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|0
1634624820000|2021-10-19 06:27:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|1
1634624830000|2021-10-19 06:27:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|1
1634624840000|2021-10-19 06:27:20|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|0
1634624850000|2021-10-19 06:27:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1634624870000|2021-10-19 06:27:50|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|1
1634624880000|2021-10-19 06:28:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1634624890000|2021-10-19 06:28:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1634624900000|2021-10-19 06:28:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1634624910000|2021-10-19 06:28:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1634624920000|2021-10-19 06:28:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1634624930000|2021-10-19 06:28:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634624940000|2021-10-19 06:29:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|1
1634624950000|2021-10-19 06:29:10|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|1
1634624960000|2021-10-19 06:29:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634624970000|2021-10-19 06:29:30|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|2
1634624980000|2021-10-19 06:29:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1634625000000|2021-10-19 06:30:00|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|3
1634625010000|2021-10-19 06:30:10|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|0
1634625020000|2021-10-19 06:30:20|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|1
1634625040000|2021-10-19 06:30:40|||||||||1
1634625060000|2021-10-19 06:31:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1634625070000|2021-10-19 06:31:10|2269.7|2269.4|2270.4|2270.1|2270.5|2270.2|2269.7|2269.4|39
1634625080000|2021-10-19 06:31:20|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|9
1634625090000|2021-10-19 06:31:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|0
1634625100000|2021-10-19 06:31:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1634625110000|2021-10-19 06:31:50|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|9
1634625120000|2021-10-19 06:32:00|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|6
1634625130000|2021-10-19 06:32:10|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|2
1634625140000|2021-10-19 06:32:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.1|2269.8|4
1634625150000|2021-10-19 06:32:30|2270.4|2270.1|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|13
1634625160000|2021-10-19 06:32:40|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.6|2270.3|6
1634625170000|2021-10-19 06:32:50|2271|2270.7|2271.5|2271.2|2271.6|2271.3|2271|2270.7|27
1634625180000|2021-10-19 06:33:00|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|14
1634625190000|2021-10-19 06:33:10|2271.5|2271.2|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|13
1634625200000|2021-10-19 06:33:20|2271.5|2271.2|2271.9|2271.6|2272|2271.7|2271.5|2271.2|6
1634625210000|2021-10-19 06:33:30|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|3
1634625220000|2021-10-19 06:33:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|3
1634625230000|2021-10-19 06:33:50|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|11
1634625240000|2021-10-19 06:34:00|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.2|2271.9|5
1634625250000|2021-10-19 06:34:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1634625260000|2021-10-19 06:34:20|2272.2|2271.9|2272|2271.7|2272.3|2272|2272|2271.7|0
1634625270000|2021-10-19 06:34:30|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|1
1634625280000|2021-10-19 06:34:40|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|7
1634625290000|2021-10-19 06:34:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|2
1634625300000|2021-10-19 06:35:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|0
1634625310000|2021-10-19 06:35:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|5
1634625320000|2021-10-19 06:35:20|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|0
1634625330000|2021-10-19 06:35:30|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|1
1634625340000|2021-10-19 06:35:40|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|0
1634625350000|2021-10-19 06:35:50|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|2
1634625360000|2021-10-19 06:36:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|3
1634625370000|2021-10-19 06:36:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1634625380000|2021-10-19 06:36:20|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|10
1634625390000|2021-10-19 06:36:30|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|13
1634625400000|2021-10-19 06:36:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|4
1634625410000|2021-10-19 06:36:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|5
1634625420000|2021-10-19 06:37:00|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|14
1634625430000|2021-10-19 06:37:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|3
1634625440000|2021-10-19 06:37:20|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|3
1634625460000|2021-10-19 06:37:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|5
1634625470000|2021-10-19 06:37:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1634625480000|2021-10-19 06:38:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1634625490000|2021-10-19 06:38:10|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|0
1634625500000|2021-10-19 06:38:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1634625510000|2021-10-19 06:38:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|2
1634625520000|2021-10-19 06:38:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1634625530000|2021-10-19 06:38:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1634625540000|2021-10-19 06:39:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|1
1634625550000|2021-10-19 06:39:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1634625560000|2021-10-19 06:39:20|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1634625570000|2021-10-19 06:39:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|2
1634625580000|2021-10-19 06:39:40|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|3
1634625590000|2021-10-19 06:39:50|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|0
1634625600000|2021-10-19 06:40:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|4
1634625620000|2021-10-19 06:40:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|4
1634625630000|2021-10-19 06:40:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|6
1634625640000|2021-10-19 06:40:40|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1634625650000|2021-10-19 06:40:50|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|0
1634625660000|2021-10-19 06:41:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|1
1634625670000|2021-10-19 06:41:10|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|6
1634625680000|2021-10-19 06:41:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1634625690000|2021-10-19 06:41:30|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|0
1634625700000|2021-10-19 06:41:40|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|4
1634625710000|2021-10-19 06:41:50|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|5
1634625720000|2021-10-19 06:42:00|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|4
1634625730000|2021-10-19 06:42:10|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1634625740000|2021-10-19 06:42:20|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1634625760000|2021-10-19 06:42:40|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|2
1634625770000|2021-10-19 06:42:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1634625780000|2021-10-19 06:43:00|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|3
1634625790000|2021-10-19 06:43:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|1
1634625810000|2021-10-19 06:43:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1634625820000|2021-10-19 06:43:40|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|4
1634625830000|2021-10-19 06:43:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|3
1634625840000|2021-10-19 06:44:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.8|2270.5|12
1634625850000|2021-10-19 06:44:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634625860000|2021-10-19 06:44:20|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|1
1634625870000|2021-10-19 06:44:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|0
1634625880000|2021-10-19 06:44:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634625890000|2021-10-19 06:44:50|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|7
1634625900000|2021-10-19 06:45:00|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|3
1634625910000|2021-10-19 06:45:10|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|6
1634625920000|2021-10-19 06:45:20|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|0
1634625930000|2021-10-19 06:45:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1634625940000|2021-10-19 06:45:40|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634625950000|2021-10-19 06:45:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634625960000|2021-10-19 06:46:00|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|9
1634625970000|2021-10-19 06:46:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|2
1634625980000|2021-10-19 06:46:20|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|6
1634625990000|2021-10-19 06:46:30|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|0
1634626000000|2021-10-19 06:46:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1634626010000|2021-10-19 06:46:50|2270.7|2270.4|2271|2270.7|2271.1|2270.8|2270.7|2270.4|0
1634626020000|2021-10-19 06:47:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|1
1634626030000|2021-10-19 06:47:10|2270.9|2270.6|2271.7|2271.4|2271.9|2271.6|2270.9|2270.6|46
1634626040000|2021-10-19 06:47:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|5
1634626050000|2021-10-19 06:47:30|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|4
1634626060000|2021-10-19 06:47:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|1
1634626070000|2021-10-19 06:47:50|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272|2271.7|9
1634626080000|2021-10-19 06:48:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272|2271.7|14
1634626090000|2021-10-19 06:48:10|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.3|2272|8
1634626100000|2021-10-19 06:48:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.3|2272|21
1634626110000|2021-10-19 06:48:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|1
1634626120000|2021-10-19 06:48:40|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|1
1634626130000|2021-10-19 06:48:50|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1634626140000|2021-10-19 06:49:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|1
1634626150000|2021-10-19 06:49:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|2
1634626160000|2021-10-19 06:49:20|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|11
1634626170000|2021-10-19 06:49:30|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|1
1634626180000|2021-10-19 06:49:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|0
1634626190000|2021-10-19 06:49:50|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|0
1634626200000|2021-10-19 06:50:00|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|8
1634626210000|2021-10-19 06:50:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|0
1634626220000|2021-10-19 06:50:20|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|9
1634626230000|2021-10-19 06:50:30|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.6|2271.3|11
1634626240000|2021-10-19 06:50:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|4
1634626250000|2021-10-19 06:50:50|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.8|2271.5|11
1634626260000|2021-10-19 06:51:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|8
1634626270000|2021-10-19 06:51:10|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.2|2271.9|2
1634626280000|2021-10-19 06:51:20|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1634626290000|2021-10-19 06:51:30|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|1
1634626300000|2021-10-19 06:51:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|2
1634626310000|2021-10-19 06:51:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|3
1634626320000|2021-10-19 06:52:00|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|3
1634626330000|2021-10-19 06:52:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634626340000|2021-10-19 06:52:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|3
1634626350000|2021-10-19 06:52:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1634626360000|2021-10-19 06:52:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634626370000|2021-10-19 06:52:50|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1634626380000|2021-10-19 06:53:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|4
1634626390000|2021-10-19 06:53:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|5
1634626400000|2021-10-19 06:53:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|0
1634626410000|2021-10-19 06:53:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|0
1634626420000|2021-10-19 06:53:40|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1634626430000|2021-10-19 06:53:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1634626440000|2021-10-19 06:54:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|1
1634626450000|2021-10-19 06:54:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634626460000|2021-10-19 06:54:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634626470000|2021-10-19 06:54:30|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1634626480000|2021-10-19 06:54:40|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|1
1634626490000|2021-10-19 06:54:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|0
1634626500000|2021-10-19 06:55:00|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|12
1634626510000|2021-10-19 06:55:10|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|8
1634626520000|2021-10-19 06:55:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|1
1634626530000|2021-10-19 06:55:30|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|3
1634626540000|2021-10-19 06:55:40|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|40
1634626550000|2021-10-19 06:55:50|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|1
1634626560000|2021-10-19 06:56:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|0
1634626570000|2021-10-19 06:56:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|1
1634626580000|2021-10-19 06:56:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|1
1634626590000|2021-10-19 06:56:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|1
1634626600000|2021-10-19 06:56:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|0
1634626610000|2021-10-19 06:56:50|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|2
1634626620000|2021-10-19 06:57:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1634626630000|2021-10-19 06:57:10|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|1
1634626640000|2021-10-19 06:57:20|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.2|2271.9|0
1634626650000|2021-10-19 06:57:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1634626660000|2021-10-19 06:57:40|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|1
1634626670000|2021-10-19 06:57:50|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|0
1634626680000|2021-10-19 06:58:00|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|3
1634626690000|2021-10-19 06:58:10|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|0
1634626700000|2021-10-19 06:58:20|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272|2271.7|1
1634626710000|2021-10-19 06:58:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1634626720000|2021-10-19 06:58:40|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|1
1634626730000|2021-10-19 06:58:50|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|4
1634626740000|2021-10-19 06:59:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|4
1634626750000|2021-10-19 06:59:10|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|4
1634626760000|2021-10-19 06:59:20|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|6
1634626770000|2021-10-19 06:59:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|0
1634626780000|2021-10-19 06:59:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1634626790000|2021-10-19 06:59:50|2272.2|2271.9|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|1
1634626800000|2021-10-19 07:00:00|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271|2270.7|93
1634626810000|2021-10-19 07:00:10|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2270.9|2270.6|25
1634626820000|2021-10-19 07:00:20|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|6
1634626830000|2021-10-19 07:00:30|2271.4|2271.1|2270.8|2270.5|2271.4|2271.1|2270.7|2270.4|7
1634626840000|2021-10-19 07:00:40|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|7
1634626850000|2021-10-19 07:00:50|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|2
1634626860000|2021-10-19 07:01:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|1
1634626870000|2021-10-19 07:01:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|5
1634626880000|2021-10-19 07:01:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|1
1634626890000|2021-10-19 07:01:30|2270.3|2270|2269.7|2269.4|2270.3|2270|2269.6|2269.3|23
1634626900000|2021-10-19 07:01:40|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|56
1634626910000|2021-10-19 07:01:50|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|8
1634626920000|2021-10-19 07:02:00|2269.8|2269.5|2269.3|2269|2269.8|2269.5|2269|2268.7|17
1634626930000|2021-10-19 07:02:10|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.3|2269|9
1634626940000|2021-10-19 07:02:20|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.8|2269.5|0
1634626950000|2021-10-19 07:02:30|2269.8|2269.5|2270.5|2270.2|2270.5|2270.2|2269.8|2269.5|6
1634626960000|2021-10-19 07:02:40|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.3|2270|6
1634626970000|2021-10-19 07:02:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|0
1634626980000|2021-10-19 07:03:00|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2269.9|2269.6|3
1634626990000|2021-10-19 07:03:10|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2269.9|2269.6|2
1634627000000|2021-10-19 07:03:20|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.1|2269.8|5
1634627010000|2021-10-19 07:03:30|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|4
1634627020000|2021-10-19 07:03:40|2269.9|2269.6|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|3
1634627030000|2021-10-19 07:03:50|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.2|2269.9|6
1634627040000|2021-10-19 07:04:00|2270.2|2269.9|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|4
1634627050000|2021-10-19 07:04:10|2270.6|2270.3|2270.9|2270.6|2271|2270.7|2270.5|2270.2|0
1634627060000|2021-10-19 07:04:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|2
1634627070000|2021-10-19 07:04:30|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|2
1634627080000|2021-10-19 07:04:40|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|0
1634627090000|2021-10-19 07:04:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|0
1634627100000|2021-10-19 07:05:00|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2269.9|2269.6|5
1634627110000|2021-10-19 07:05:10|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.7|2269.4|6
1634627120000|2021-10-19 07:05:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|12
1634627130000|2021-10-19 07:05:30|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.3|2269|8
1634627140000|2021-10-19 07:05:40|2269.3|2269|2269|2268.7|2269.4|2269.1|2269|2268.7|4
1634627150000|2021-10-19 07:05:50|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.1|2268.8|5
1634627160000|2021-10-19 07:06:00|2269.2|2268.9|2269.6|2269.3|2269.7|2269.4|2268.9|2268.6|3
1634627170000|2021-10-19 07:06:10|2269.5|2269.2|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|1
1634627180000|2021-10-19 07:06:20|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|2
1634627190000|2021-10-19 07:06:30|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|1
1634627200000|2021-10-19 07:06:40|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|5
1634627210000|2021-10-19 07:06:50|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.2|2268.9|2
1634627220000|2021-10-19 07:07:00|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.7|2268.4|1
1634627230000|2021-10-19 07:07:10|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|3
1634627240000|2021-10-19 07:07:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1634627250000|2021-10-19 07:07:30|2268.9|2268.6|2269.3|2269|2269.4|2269.1|2268.9|2268.6|2
1634627260000|2021-10-19 07:07:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1634627270000|2021-10-19 07:07:50|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|0
1634627280000|2021-10-19 07:08:00|2269.1|2268.8|2268.4|2268.1|2269.1|2268.8|2268.4|2268.1|11
1634627290000|2021-10-19 07:08:10|2268.3|2268|2268.7|2268.4|2268.8|2268.5|2268.3|2268|7
1634627300000|2021-10-19 07:08:20|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|9
1634627310000|2021-10-19 07:08:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|1
1634627320000|2021-10-19 07:08:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|1
1634627330000|2021-10-19 07:08:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|0
1634627340000|2021-10-19 07:09:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|8
1634627350000|2021-10-19 07:09:10|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|1
1634627360000|2021-10-19 07:09:20|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|1
1634627370000|2021-10-19 07:09:30|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|0
1634627380000|2021-10-19 07:09:40|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|0
1634627390000|2021-10-19 07:09:50|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|0
1634627400000|2021-10-19 07:10:00|2268.5|2268.2|2268.3|2268|2268.7|2268.4|2268.1|2267.8|6
1634627410000|2021-10-19 07:10:10|2268.2|2267.9|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|4
1634627420000|2021-10-19 07:10:20|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|11
1634627430000|2021-10-19 07:10:30|2267.8|2267.5|2267.9|2267.6|2268.2|2267.9|2267.6|2267.3|1
1634627440000|2021-10-19 07:10:40|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|0
1634627450000|2021-10-19 07:10:50|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|0
1634627460000|2021-10-19 07:11:00|2267.9|2267.6|2268.5|2268.2|2268.6|2268.3|2267.9|2267.6|1
1634627470000|2021-10-19 07:11:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|1
1634627480000|2021-10-19 07:11:20|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268|2267.7|1
1634627490000|2021-10-19 07:11:30|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|2
1634627500000|2021-10-19 07:11:40|2268|2267.7|2268.2|2267.9|2268.4|2268.1|2268|2267.7|0
1634627510000|2021-10-19 07:11:50|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.1|2267.8|2
1634627520000|2021-10-19 07:12:00|2268.4|2268.1|2268.8|2268.5|2268.9|2268.6|2268.3|2268|7
1634627530000|2021-10-19 07:12:10|2268.9|2268.6|2268.2|2267.9|2268.9|2268.6|2268.2|2267.9|7
1634627540000|2021-10-19 07:12:20|2268.3|2268|2268.5|2268.2|2268.7|2268.4|2268.3|2268|1
1634627550000|2021-10-19 07:12:30|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|1
1634627560000|2021-10-19 07:12:40|2268.3|2268|2268.3|2268|2268.6|2268.3|2268.2|2267.9|4
1634627570000|2021-10-19 07:12:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|0
1634627580000|2021-10-19 07:13:00|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|2
1634627590000|2021-10-19 07:13:10|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|4
1634627600000|2021-10-19 07:13:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|1
1634627610000|2021-10-19 07:13:30|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2267.9|2267.6|3
1634627620000|2021-10-19 07:13:40|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.9|2267.6|2
1634627630000|2021-10-19 07:13:50|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|1
1634627640000|2021-10-19 07:14:00|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|3
1634627650000|2021-10-19 07:14:10|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.3|2268|0
1634627660000|2021-10-19 07:14:20|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.3|2268|1
1634627670000|2021-10-19 07:14:30|2268.7|2268.4|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|1
1634627680000|2021-10-19 07:14:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.2|2267.9|1
1634627690000|2021-10-19 07:14:50|2268.4|2268.1|2268.8|2268.5|2268.9|2268.6|2268.4|2268.1|3
1634627700000|2021-10-19 07:15:00|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.5|2268.2|9
1634627710000|2021-10-19 07:15:10|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|2
1634627720000|2021-10-19 07:15:20|2268.9|2268.6|2268.3|2268|2268.9|2268.6|2268.3|2268|1
1634627730000|2021-10-19 07:15:30|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|2
1634627740000|2021-10-19 07:15:40|2268.7|2268.4|2269|2268.7|2269.1|2268.8|2268.7|2268.4|0
1634627750000|2021-10-19 07:15:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|3
1634627760000|2021-10-19 07:16:00|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|0
1634627770000|2021-10-19 07:16:10|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|0
1634627780000|2021-10-19 07:16:20|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|1
1634627790000|2021-10-19 07:16:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1634627800000|2021-10-19 07:16:40|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|5
1634627810000|2021-10-19 07:16:50|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|0
1634627820000|2021-10-19 07:17:00|2269.2|2268.9|2269|2268.7|2269.3|2269|2268.9|2268.6|4
1634627830000|2021-10-19 07:17:10|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|4
1634627840000|2021-10-19 07:17:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|0
1634627850000|2021-10-19 07:17:30|2268.7|2268.4|2268.9|2268.6|2269|2268.7|2268.7|2268.4|7
1634627860000|2021-10-19 07:17:40|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|0
1634627870000|2021-10-19 07:17:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.7|2268.4|0
1634627880000|2021-10-19 07:18:00|2269|2268.7|2269.2|2268.9|2269.3|2269|2268.9|2268.6|0
1634627890000|2021-10-19 07:18:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.1|2268.8|1
1634627900000|2021-10-19 07:18:20|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|1
1634627910000|2021-10-19 07:18:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|0
1634627920000|2021-10-19 07:18:40|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.7|2268.4|1
1634627930000|2021-10-19 07:18:50|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|3
1634627940000|2021-10-19 07:19:00|2268.7|2268.4|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|9
1634627950000|2021-10-19 07:19:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|3
1634627960000|2021-10-19 07:19:20|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1634627970000|2021-10-19 07:19:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|8
1634627980000|2021-10-19 07:19:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1634627990000|2021-10-19 07:19:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1634628000000|2021-10-19 07:20:00|2268.4|2268.1|2268.3|2268|2268.7|2268.4|2268.3|2268|5
1634628010000|2021-10-19 07:20:10|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1634628020000|2021-10-19 07:20:20|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|0
1634628030000|2021-10-19 07:20:30|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|1
1634628040000|2021-10-19 07:20:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|1
1634628050000|2021-10-19 07:20:50|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|2
1634628060000|2021-10-19 07:21:00|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.9|2267.6|4
1634628070000|2021-10-19 07:21:10|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|5
1634628080000|2021-10-19 07:21:20|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|1
1634628090000|2021-10-19 07:21:30|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|1
1634628100000|2021-10-19 07:21:40|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.2|2267.9|7
1634628110000|2021-10-19 07:21:50|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|0
1634628120000|2021-10-19 07:22:00|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|3
1634628130000|2021-10-19 07:22:10|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|1
1634628140000|2021-10-19 07:22:20|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|5
1634628150000|2021-10-19 07:22:30|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|2
1634628160000|2021-10-19 07:22:40|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|6
1634628170000|2021-10-19 07:22:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|3
1634628180000|2021-10-19 07:23:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|6
1634628190000|2021-10-19 07:23:10|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|3
1634628200000|2021-10-19 07:23:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|1
1634628210000|2021-10-19 07:23:30|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1634628220000|2021-10-19 07:23:40|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|0
1634628230000|2021-10-19 07:23:50|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|0
1634628240000|2021-10-19 07:24:00|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|2
1634628250000|2021-10-19 07:24:10|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|3
1634628260000|2021-10-19 07:24:20|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|0
1634628270000|2021-10-19 07:24:30|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|1
1634628280000|2021-10-19 07:24:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1634628300000|2021-10-19 07:25:00|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|6
1634628310000|2021-10-19 07:25:10|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|3
1634628320000|2021-10-19 07:25:20|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.8|2268.5|1
1634628330000|2021-10-19 07:25:30|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.7|2268.4|0
1634628340000|2021-10-19 07:25:40|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|3
1634628350000|2021-10-19 07:25:50|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|1
1634628360000|2021-10-19 07:26:00|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|4
1634628370000|2021-10-19 07:26:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|0
1634628380000|2021-10-19 07:26:20|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.8|2268.5|1
1634628390000|2021-10-19 07:26:30|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269|2268.7|1
1634628400000|2021-10-19 07:26:40|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|9
1634628410000|2021-10-19 07:26:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|1
1634628420000|2021-10-19 07:27:00|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|0
1634628430000|2021-10-19 07:27:10|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|3
1634628440000|2021-10-19 07:27:20|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|4
1634628450000|2021-10-19 07:27:30|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|0
1634628460000|2021-10-19 07:27:40|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|0
1634628470000|2021-10-19 07:27:50|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|2
1634628480000|2021-10-19 07:28:00|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|0
1634628490000|2021-10-19 07:28:10|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|1
1634628500000|2021-10-19 07:28:20|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1634628510000|2021-10-19 07:28:30|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1634628520000|2021-10-19 07:28:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1634628530000|2021-10-19 07:28:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|1
1634628540000|2021-10-19 07:29:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|1
1634628550000|2021-10-19 07:29:10|2269.1|2268.8|2269.7|2269.4|2269.7|2269.4|2269.1|2268.8|0
1634628560000|2021-10-19 07:29:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1634628570000|2021-10-19 07:29:30|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|3
1634628580000|2021-10-19 07:29:40|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634628590000|2021-10-19 07:29:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|2
1634628600000|2021-10-19 07:30:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|1
1634628610000|2021-10-19 07:30:10|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|3
1634628620000|2021-10-19 07:30:20|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|2
1634628630000|2021-10-19 07:30:30|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.8|2269.5|7
1634628640000|2021-10-19 07:30:40|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|1
1634628650000|2021-10-19 07:30:50|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|1
1634628660000|2021-10-19 07:31:00|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.3|2269|3
1634628670000|2021-10-19 07:31:10|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|0
1634628680000|2021-10-19 07:31:20|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|0
1634628690000|2021-10-19 07:31:30|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|1
1634628700000|2021-10-19 07:31:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1634628710000|2021-10-19 07:31:50|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|2
1634628720000|2021-10-19 07:32:00|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|3
1634628730000|2021-10-19 07:32:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1634628740000|2021-10-19 07:32:20|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|0
1634628750000|2021-10-19 07:32:30|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|5
1634628760000|2021-10-19 07:32:40|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|0
1634628770000|2021-10-19 07:32:50|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|0
1634628780000|2021-10-19 07:33:00|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|0
1634628790000|2021-10-19 07:33:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1634628800000|2021-10-19 07:33:20|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|0
1634628810000|2021-10-19 07:33:30|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|3
1634628820000|2021-10-19 07:33:40|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|0
1634628830000|2021-10-19 07:33:50|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|0
1634628840000|2021-10-19 07:34:00|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|1
1634628850000|2021-10-19 07:34:10|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|2
1634628860000|2021-10-19 07:34:20|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|3
1634628870000|2021-10-19 07:34:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|1
1634628880000|2021-10-19 07:34:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|0
1634628890000|2021-10-19 07:34:50|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|0
1634628900000|2021-10-19 07:35:00|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.8|2269.5|2
1634628920000|2021-10-19 07:35:20|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|3
1634628930000|2021-10-19 07:35:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|1
1634628940000|2021-10-19 07:35:40|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.7|2269.4|1
1634628950000|2021-10-19 07:35:50|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|1
1634628960000|2021-10-19 07:36:00|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|0
1634628970000|2021-10-19 07:36:10|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.8|2269.5|2
1634628980000|2021-10-19 07:36:20|2269.8|2269.5|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|0
1634628990000|2021-10-19 07:36:30|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1634629000000|2021-10-19 07:36:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1634629010000|2021-10-19 07:36:50|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.3|2269|0
1634629020000|2021-10-19 07:37:00|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.2|2268.9|1
1634629030000|2021-10-19 07:37:10|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1634629040000|2021-10-19 07:37:20|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.7|2268.4|5
1634629050000|2021-10-19 07:37:30|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|6
1634629060000|2021-10-19 07:37:40|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|2
1634629070000|2021-10-19 07:37:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1634629080000|2021-10-19 07:38:00|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|3
1634629090000|2021-10-19 07:38:10|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.3|2269|3
1634629100000|2021-10-19 07:38:20|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|1
1634629110000|2021-10-19 07:38:30|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1634629120000|2021-10-19 07:38:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|1
1634629130000|2021-10-19 07:38:50|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|5
1634629140000|2021-10-19 07:39:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|0
1634629150000|2021-10-19 07:39:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|2
1634629160000|2021-10-19 07:39:20|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|1
1634629170000|2021-10-19 07:39:30|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|3
1634629180000|2021-10-19 07:39:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|3
1634629190000|2021-10-19 07:39:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|4
1634629200000|2021-10-19 07:40:00|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.2|2268.9|1
1634629210000|2021-10-19 07:40:10|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269|2268.7|1
1634629220000|2021-10-19 07:40:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1634629230000|2021-10-19 07:40:30|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|6
1634629240000|2021-10-19 07:40:40|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|2
1634629250000|2021-10-19 07:40:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1634629260000|2021-10-19 07:41:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|2
1634629270000|2021-10-19 07:41:10|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|2
1634629280000|2021-10-19 07:41:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1634629290000|2021-10-19 07:41:30|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2269|2268.7|1
1634629300000|2021-10-19 07:41:40|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1634629310000|2021-10-19 07:41:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1634629320000|2021-10-19 07:42:00|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|1
1634629330000|2021-10-19 07:42:10|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|4
1634629340000|2021-10-19 07:42:20|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|2
1634629350000|2021-10-19 07:42:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1634629360000|2021-10-19 07:42:40|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|7
1634629370000|2021-10-19 07:42:50|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|0
1634629380000|2021-10-19 07:43:00|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|0
1634629390000|2021-10-19 07:43:10|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.3|2269|2
1634629400000|2021-10-19 07:43:20|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1634629410000|2021-10-19 07:43:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|0
1634629420000|2021-10-19 07:43:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|0
1634629430000|2021-10-19 07:43:50|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|1
1634629440000|2021-10-19 07:44:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1634629450000|2021-10-19 07:44:10|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1634629460000|2021-10-19 07:44:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|0
1634629470000|2021-10-19 07:44:30|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|1
1634629480000|2021-10-19 07:44:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1634629490000|2021-10-19 07:44:50|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1634629500000|2021-10-19 07:45:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|0
1634629510000|2021-10-19 07:45:10|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|0
1634629520000|2021-10-19 07:45:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1634629530000|2021-10-19 07:45:30|2269.7|2269.4|2269.7|2269.4|2270|2269.7|2269.7|2269.4|2
1634629540000|2021-10-19 07:45:40|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634629550000|2021-10-19 07:45:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634629560000|2021-10-19 07:46:00|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|0
1634629570000|2021-10-19 07:46:10|||||||||1
1634629580000|2021-10-19 07:46:20|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|0
1634629590000|2021-10-19 07:46:30|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.2|2268.9|1
1634629600000|2021-10-19 07:46:40|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|2
1634629610000|2021-10-19 07:46:50|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|1
1634629620000|2021-10-19 07:47:00|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1634629630000|2021-10-19 07:47:10|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|3
1634629640000|2021-10-19 07:47:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1634629650000|2021-10-19 07:47:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1634629660000|2021-10-19 07:47:40|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|1
1634629670000|2021-10-19 07:47:50|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|3
1634629680000|2021-10-19 07:48:00|2269.9|2269.6|2269.7|2269.4|2270|2269.7|2269.7|2269.4|4
1634629690000|2021-10-19 07:48:10|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|0
1634629700000|2021-10-19 07:48:20|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|4
1634629710000|2021-10-19 07:48:30|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|2
1634629720000|2021-10-19 07:48:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|0
1634629730000|2021-10-19 07:48:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|1
1634629740000|2021-10-19 07:49:00|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1634629750000|2021-10-19 07:49:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|1
1634629760000|2021-10-19 07:49:20|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|0
1634629770000|2021-10-19 07:49:30|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|1
1634629780000|2021-10-19 07:49:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1634629800000|2021-10-19 07:50:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|4
1634629810000|2021-10-19 07:50:10|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|1
1634629820000|2021-10-19 07:50:20|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1634629830000|2021-10-19 07:50:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1634629840000|2021-10-19 07:50:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1634629850000|2021-10-19 07:50:50|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1634629860000|2021-10-19 07:51:00|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|3
1634629870000|2021-10-19 07:51:10|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1634629880000|2021-10-19 07:51:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1634629890000|2021-10-19 07:51:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1634629900000|2021-10-19 07:51:40|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|4
1634629910000|2021-10-19 07:51:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1634629920000|2021-10-19 07:52:00|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1634629930000|2021-10-19 07:52:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|4
1634629940000|2021-10-19 07:52:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1634629950000|2021-10-19 07:52:30|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|3
1634629960000|2021-10-19 07:52:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|0
1634629970000|2021-10-19 07:52:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1634629980000|2021-10-19 07:53:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1634629990000|2021-10-19 07:53:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1634630000000|2021-10-19 07:53:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1634630010000|2021-10-19 07:53:30|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|1
1634630020000|2021-10-19 07:53:40|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|0
1634630030000|2021-10-19 07:53:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1634630040000|2021-10-19 07:54:00|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|1
1634630050000|2021-10-19 07:54:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|0
1634630060000|2021-10-19 07:54:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1634630070000|2021-10-19 07:54:30|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1634630080000|2021-10-19 07:54:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|2
1634630090000|2021-10-19 07:54:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|0
1634630100000|2021-10-19 07:55:00|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|0
1634630110000|2021-10-19 07:55:10|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|0
1634630120000|2021-10-19 07:55:20|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|0
1634630130000|2021-10-19 07:55:30|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|0
1634630140000|2021-10-19 07:55:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1634630150000|2021-10-19 07:55:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1634630160000|2021-10-19 07:56:00|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|0
1634630170000|2021-10-19 07:56:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|0
1634630180000|2021-10-19 07:56:20|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.7|2269.4|1
1634630190000|2021-10-19 07:56:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1634630210000|2021-10-19 07:56:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2
1634630220000|2021-10-19 07:57:00|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|2
1634630230000|2021-10-19 07:57:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|0
1634630240000|2021-10-19 07:57:20|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|5
1634630250000|2021-10-19 07:57:30|2270|2269.7|2270|2269.7|2270.2|2269.9|2270|2269.7|10
1634630260000|2021-10-19 07:57:40|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2270|2269.7|0
1634630270000|2021-10-19 07:57:50|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1634630290000|2021-10-19 07:58:10|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|1
1634630310000|2021-10-19 07:58:30|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|0
1634630320000|2021-10-19 07:58:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|0
1634630330000|2021-10-19 07:58:50|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|1
1634630340000|2021-10-19 07:59:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|1
1634630350000|2021-10-19 07:59:10|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|3
1634630360000|2021-10-19 07:59:20|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|8
1634630370000|2021-10-19 07:59:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1634630380000|2021-10-19 07:59:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1634630390000|2021-10-19 07:59:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|0
1634630400000|2021-10-19 08:00:00|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.6|2269.3|16
1634630410000|2021-10-19 08:00:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|0
1634630430000|2021-10-19 08:00:30|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|2
1634630440000|2021-10-19 08:00:40|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.2|2269.9|7
1634630450000|2021-10-19 08:00:50|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.3|2270|1
1634630460000|2021-10-19 08:01:00|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.1|2269.8|13
1634630470000|2021-10-19 08:01:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|0
1634630480000|2021-10-19 08:01:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|0
1634630490000|2021-10-19 08:01:30|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|0
1634630500000|2021-10-19 08:01:40|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|0
1634630510000|2021-10-19 08:01:50|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.1|2269.8|7
1634630520000|2021-10-19 08:02:00|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|9
1634630530000|2021-10-19 08:02:10|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|0
1634630540000|2021-10-19 08:02:20|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|2
1634630550000|2021-10-19 08:02:30|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|1
1634630560000|2021-10-19 08:02:40|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|0
1634630570000|2021-10-19 08:02:50|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|1
1634630580000|2021-10-19 08:03:00|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|0
1634630590000|2021-10-19 08:03:10|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|2
1634630600000|2021-10-19 08:03:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|3
1634630610000|2021-10-19 08:03:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|0
1634630620000|2021-10-19 08:03:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1634630630000|2021-10-19 08:03:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|1
1634630640000|2021-10-19 08:04:00|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|4
1634630650000|2021-10-19 08:04:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|4
1634630660000|2021-10-19 08:04:20|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|2
1634630670000|2021-10-19 08:04:30|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|0
1634630680000|2021-10-19 08:04:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|0
1634630690000|2021-10-19 08:04:50|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|2
1634630700000|2021-10-19 08:05:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|0
1634630710000|2021-10-19 08:05:10|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2270|2269.7|1
1634630720000|2021-10-19 08:05:20|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|0
1634630730000|2021-10-19 08:05:30|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|1
1634630740000|2021-10-19 08:05:40|2269.9|2269.6|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|4
1634630750000|2021-10-19 08:05:50|2270.5|2270.2|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|1
1634630760000|2021-10-19 08:06:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|0
1634630770000|2021-10-19 08:06:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1634630780000|2021-10-19 08:06:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|6
1634630790000|2021-10-19 08:06:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|1
1634630800000|2021-10-19 08:06:40|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|1
1634630810000|2021-10-19 08:06:50|2271.3|2271|2271.8|2271.5|2271.8|2271.5|2271.3|2271|6
1634630820000|2021-10-19 08:07:00|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|9
1634630830000|2021-10-19 08:07:10|2271.6|2271.3|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|2
1634630840000|2021-10-19 08:07:20|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|4
1634630850000|2021-10-19 08:07:30|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.9|2271.6|1
1634630860000|2021-10-19 08:07:40|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1634630870000|2021-10-19 08:07:50|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|0
1634630880000|2021-10-19 08:08:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1634630890000|2021-10-19 08:08:10|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|10
1634630900000|2021-10-19 08:08:20|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|2
1634630910000|2021-10-19 08:08:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1634630920000|2021-10-19 08:08:40|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634630930000|2021-10-19 08:08:50|2272.4|2272.1|2272.8|2272.5|2272.9|2272.6|2272.4|2272.1|12
1634630940000|2021-10-19 08:09:00|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|9
1634630950000|2021-10-19 08:09:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.8|2272.5|5
1634630960000|2021-10-19 08:09:20|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|2
1634630970000|2021-10-19 08:09:30|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.9|2272.6|3
1634630980000|2021-10-19 08:09:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|6
1634630990000|2021-10-19 08:09:50|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|2
1634631000000|2021-10-19 08:10:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|1
1634631010000|2021-10-19 08:10:10|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|2
1634631020000|2021-10-19 08:10:20|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|1
1634631030000|2021-10-19 08:10:30|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|0
1634631040000|2021-10-19 08:10:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1634631050000|2021-10-19 08:10:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|5
1634631060000|2021-10-19 08:11:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|10
1634631070000|2021-10-19 08:11:10|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|13
1634631080000|2021-10-19 08:11:20|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|16
1634631090000|2021-10-19 08:11:30|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|5
1634631100000|2021-10-19 08:11:40|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|1
1634631110000|2021-10-19 08:11:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|3
1634631120000|2021-10-19 08:12:00|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|5
1634631130000|2021-10-19 08:12:10|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|6
1634631140000|2021-10-19 08:12:20|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|0
1634631150000|2021-10-19 08:12:30|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|0
1634631160000|2021-10-19 08:12:40|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|1
1634631170000|2021-10-19 08:12:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1634631180000|2021-10-19 08:13:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1634631190000|2021-10-19 08:13:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|2
1634631200000|2021-10-19 08:13:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|1
1634631210000|2021-10-19 08:13:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|1
1634631220000|2021-10-19 08:13:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1634631230000|2021-10-19 08:13:50|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|1
1634631240000|2021-10-19 08:14:00|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.3|2272|2
1634631250000|2021-10-19 08:14:10|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|2
1634631260000|2021-10-19 08:14:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|1
1634631270000|2021-10-19 08:14:30|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.3|2272|9
1634631280000|2021-10-19 08:14:40|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|1
1634631290000|2021-10-19 08:14:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|3
1634631300000|2021-10-19 08:15:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1634631310000|2021-10-19 08:15:10|2272.7|2272.4|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|6
1634631320000|2021-10-19 08:15:20|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|3
1634631330000|2021-10-19 08:15:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1634631340000|2021-10-19 08:15:40|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|5
1634631350000|2021-10-19 08:15:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|44
1634631360000|2021-10-19 08:16:00|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.8|2273.5|26
1634631370000|2021-10-19 08:16:10|2274.1|2273.8|2274.3|2274|2274.5|2274.2|2274.1|2273.8|24
1634631380000|2021-10-19 08:16:20|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|5
1634631390000|2021-10-19 08:16:30|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|9
1634631400000|2021-10-19 08:16:40|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|9
1634631410000|2021-10-19 08:16:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1634631420000|2021-10-19 08:17:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1634631430000|2021-10-19 08:17:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|5
1634631440000|2021-10-19 08:17:20|||||||||1
1634631450000|2021-10-19 08:17:30|||||||||2
1634631470000|2021-10-19 08:17:50|||||||||3
1634631480000|2021-10-19 08:18:00|2274|2273.7|2274|2273.7|2274.3|2274|2273.9|2273.6|9
1634631490000|2021-10-19 08:18:10|2274.1|2273.8|2274|2273.7|2274.3|2274|2274|2273.7|3
1634631500000|2021-10-19 08:18:20|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|0
1634631510000|2021-10-19 08:18:30|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634631530000|2021-10-19 08:18:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634631540000|2021-10-19 08:19:00|2274.2|2273.9|2275|2274.7|2275|2274.7|2274.2|2273.9|29
1634631550000|2021-10-19 08:19:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.5|2274.2|13
1634631560000|2021-10-19 08:19:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|2
1634631570000|2021-10-19 08:19:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|4
1634631580000|2021-10-19 08:19:40|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.7|2274.4|10
1634631590000|2021-10-19 08:19:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|2
1634631600000|2021-10-19 08:20:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|1
1634631610000|2021-10-19 08:20:10|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|12
1634631620000|2021-10-19 08:20:20|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.8|2274.5|4
1634631630000|2021-10-19 08:20:30|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|8
1634631640000|2021-10-19 08:20:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1634631650000|2021-10-19 08:20:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634631660000|2021-10-19 08:21:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|20
1634631670000|2021-10-19 08:21:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|4
1634631680000|2021-10-19 08:21:20|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.4|2274.1|2
1634631690000|2021-10-19 08:21:30|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.2|2273.9|0
1634631700000|2021-10-19 08:21:40|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.3|2274|2
1634631710000|2021-10-19 08:21:50|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|2
1634631720000|2021-10-19 08:22:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|1
1634631730000|2021-10-19 08:22:10|||||||||1
1634631740000|2021-10-19 08:22:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1634631750000|2021-10-19 08:22:30|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.3|2274|7
1634631760000|2021-10-19 08:22:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|0
1634631770000|2021-10-19 08:22:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.3|2274|3
1634631780000|2021-10-19 08:23:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|2
1634631790000|2021-10-19 08:23:10|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|3
1634631800000|2021-10-19 08:23:20|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634631810000|2021-10-19 08:23:30|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|3
1634631820000|2021-10-19 08:23:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1634631830000|2021-10-19 08:23:50|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|10
1634631840000|2021-10-19 08:24:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|6
1634631850000|2021-10-19 08:24:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1634631860000|2021-10-19 08:24:20|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634631870000|2021-10-19 08:24:30|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|7
1634631880000|2021-10-19 08:24:40|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634631890000|2021-10-19 08:24:50|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|4
1634631900000|2021-10-19 08:25:00|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|2
1634631910000|2021-10-19 08:25:10|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|2
1634631920000|2021-10-19 08:25:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|8
1634631930000|2021-10-19 08:25:30|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2274|2273.7|30
1634631940000|2021-10-19 08:25:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1634631950000|2021-10-19 08:25:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1634631960000|2021-10-19 08:26:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|6
1634631970000|2021-10-19 08:26:10|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|7
1634631980000|2021-10-19 08:26:20|2273.5|2273.2|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|28
1634631990000|2021-10-19 08:26:30|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|7
1634632000000|2021-10-19 08:26:40|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|0
1634632010000|2021-10-19 08:26:50|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|2
1634632020000|2021-10-19 08:27:00|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|5
1634632030000|2021-10-19 08:27:10|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|0
1634632040000|2021-10-19 08:27:20|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|0
1634632060000|2021-10-19 08:27:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|1
1634632070000|2021-10-19 08:27:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|11
1634632080000|2021-10-19 08:28:00|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|11
1634632090000|2021-10-19 08:28:10|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|12
1634632100000|2021-10-19 08:28:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|1
1634632110000|2021-10-19 08:28:30|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1634632120000|2021-10-19 08:28:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634632130000|2021-10-19 08:28:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1634632140000|2021-10-19 08:29:00|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|2
1634632150000|2021-10-19 08:29:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634632160000|2021-10-19 08:29:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634632170000|2021-10-19 08:29:30|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1634632180000|2021-10-19 08:29:40|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|2
1634632190000|2021-10-19 08:29:50|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|2
1634632200000|2021-10-19 08:30:00|2274.1|2273.8|2273.8|2273.5|2274.3|2274|2273.8|2273.5|5
1634632210000|2021-10-19 08:30:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634632220000|2021-10-19 08:30:20|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|10
1634632230000|2021-10-19 08:30:30|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634632240000|2021-10-19 08:30:40|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|2
1634632250000|2021-10-19 08:30:50|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|1
1634632260000|2021-10-19 08:31:00|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|4
1634632270000|2021-10-19 08:31:10|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|0
1634632280000|2021-10-19 08:31:20|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|3
1634632290000|2021-10-19 08:31:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1634632300000|2021-10-19 08:31:40|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1634632310000|2021-10-19 08:31:50|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|16
1634632320000|2021-10-19 08:32:00|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|9
1634632330000|2021-10-19 08:32:10|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|1
1634632340000|2021-10-19 08:32:20|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|1
1634632350000|2021-10-19 08:32:30|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|3
1634632360000|2021-10-19 08:32:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|2
1634632370000|2021-10-19 08:32:50|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|2
1634632380000|2021-10-19 08:33:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1634632390000|2021-10-19 08:33:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634632400000|2021-10-19 08:33:20|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|3
1634632410000|2021-10-19 08:33:30|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|1
1634632420000|2021-10-19 08:33:40|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634632430000|2021-10-19 08:33:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|2
1634632440000|2021-10-19 08:34:00|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|3
1634632450000|2021-10-19 08:34:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1634632460000|2021-10-19 08:34:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|1
1634632470000|2021-10-19 08:34:30|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|2
1634632480000|2021-10-19 08:34:40|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|3
1634632490000|2021-10-19 08:34:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|2
1634632500000|2021-10-19 08:35:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634632510000|2021-10-19 08:35:10|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|1
1634632530000|2021-10-19 08:35:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|2
1634632540000|2021-10-19 08:35:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|1
1634632550000|2021-10-19 08:35:50|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|1
1634632560000|2021-10-19 08:36:00|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|3
1634632570000|2021-10-19 08:36:10|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|1
1634632580000|2021-10-19 08:36:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|3
1634632590000|2021-10-19 08:36:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|3
1634632600000|2021-10-19 08:36:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|1
1634632610000|2021-10-19 08:36:50|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.7|2272.4|2
1634632620000|2021-10-19 08:37:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1634632630000|2021-10-19 08:37:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|2
1634632640000|2021-10-19 08:37:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|6
1634632650000|2021-10-19 08:37:30|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|3
1634632660000|2021-10-19 08:37:40|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|0
1634632680000|2021-10-19 08:38:00|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|3
1634632690000|2021-10-19 08:38:10|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634632700000|2021-10-19 08:38:20|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273|2272.7|1
1634632710000|2021-10-19 08:38:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|1
1634632720000|2021-10-19 08:38:40|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|3
1634632730000|2021-10-19 08:38:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|9
1634632740000|2021-10-19 08:39:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|4
1634632750000|2021-10-19 08:39:10|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|4
1634632760000|2021-10-19 08:39:20|2273|2272.7|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|0
1634632770000|2021-10-19 08:39:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634632780000|2021-10-19 08:39:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|0
1634632790000|2021-10-19 08:39:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|2
1634632800000|2021-10-19 08:40:00|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.7|2272.4|7
1634632810000|2021-10-19 08:40:10|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|0
1634632820000|2021-10-19 08:40:20|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|1
1634632830000|2021-10-19 08:40:30|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1634632840000|2021-10-19 08:40:40|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|5
1634632850000|2021-10-19 08:40:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1634632860000|2021-10-19 08:41:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|3
1634632870000|2021-10-19 08:41:10|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|3
1634632880000|2021-10-19 08:41:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634632890000|2021-10-19 08:41:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|6
1634632900000|2021-10-19 08:41:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|4
1634632910000|2021-10-19 08:41:50|||||||||1
1634632920000|2021-10-19 08:42:00|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|7
1634632930000|2021-10-19 08:42:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|3
1634632940000|2021-10-19 08:42:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1634632950000|2021-10-19 08:42:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634632960000|2021-10-19 08:42:40|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1634632970000|2021-10-19 08:42:50|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|1
1634632980000|2021-10-19 08:43:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|1
1634633000000|2021-10-19 08:43:20|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|4
1634633010000|2021-10-19 08:43:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634633020000|2021-10-19 08:43:40|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|1
1634633030000|2021-10-19 08:43:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|2
1634633040000|2021-10-19 08:44:00|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1634633050000|2021-10-19 08:44:10|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273|2272.7|0
1634633060000|2021-10-19 08:44:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1634633070000|2021-10-19 08:44:30|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|2
1634633080000|2021-10-19 08:44:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1634633090000|2021-10-19 08:44:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|2
1634633100000|2021-10-19 08:45:00|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|12
1634633110000|2021-10-19 08:45:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.1|2272.8|4
1634633120000|2021-10-19 08:45:20|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|7
1634633140000|2021-10-19 08:45:40|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|17
1634633150000|2021-10-19 08:45:50|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|5
1634633160000|2021-10-19 08:46:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|4
1634633170000|2021-10-19 08:46:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|6
1634633180000|2021-10-19 08:46:20|||||||||6
1634633190000|2021-10-19 08:46:30|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|8
1634633200000|2021-10-19 08:46:40|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|5
1634633210000|2021-10-19 08:46:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2273.9|2273.6|9
1634633220000|2021-10-19 08:47:00|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|4
1634633230000|2021-10-19 08:47:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|12
1634633240000|2021-10-19 08:47:20|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|2
1634633250000|2021-10-19 08:47:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|1
1634633260000|2021-10-19 08:47:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|5
1634633270000|2021-10-19 08:47:50|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|4
1634633280000|2021-10-19 08:48:00|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|5
1634633290000|2021-10-19 08:48:10|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|5
1634633300000|2021-10-19 08:48:20|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|15
1634633310000|2021-10-19 08:48:30|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1634633320000|2021-10-19 08:48:40|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|3
1634633330000|2021-10-19 08:48:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|1
1634633340000|2021-10-19 08:49:00|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|3
1634633350000|2021-10-19 08:49:10|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|4
1634633360000|2021-10-19 08:49:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|5
1634633370000|2021-10-19 08:49:30|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|19
1634633380000|2021-10-19 08:49:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1634633390000|2021-10-19 08:49:50|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|5
1634633400000|2021-10-19 08:50:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|19
1634633410000|2021-10-19 08:50:10|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|9
1634633420000|2021-10-19 08:50:20|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|13
1634633430000|2021-10-19 08:50:30|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|8
1634633440000|2021-10-19 08:50:40|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|8
1634633450000|2021-10-19 08:50:50|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.3|2274|2
1634633460000|2021-10-19 08:51:00|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|2
1634633470000|2021-10-19 08:51:10|2274|2273.7|2274.1|2273.8|2274.3|2274|2274|2273.7|3
1634633480000|2021-10-19 08:51:20|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|1
1634633490000|2021-10-19 08:51:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|3
1634633500000|2021-10-19 08:51:40|2274.2|2273.9|2274.1|2273.8|2274.4|2274.1|2274|2273.7|6
1634633510000|2021-10-19 08:51:50|2274|2273.7|2274.2|2273.9|2274.3|2274|2274|2273.7|6
1634633520000|2021-10-19 08:52:00|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|6
1634633530000|2021-10-19 08:52:10|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|7
1634633540000|2021-10-19 08:52:20|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.2|2273.9|5
1634633550000|2021-10-19 08:52:30|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|3
1634633560000|2021-10-19 08:52:40|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|2
1634633570000|2021-10-19 08:52:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.3|2274|7
1634633580000|2021-10-19 08:53:00|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|9
1634633590000|2021-10-19 08:53:10|2274|2273.7|2274|2273.7|2274.2|2273.9|2274|2273.7|2
1634633600000|2021-10-19 08:53:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1634633610000|2021-10-19 08:53:30|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1634633620000|2021-10-19 08:53:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1634633630000|2021-10-19 08:53:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|6
1634633640000|2021-10-19 08:54:00|2274|2273.7|2274|2273.7|2274|2273.7|2273.8|2273.5|4
1634633650000|2021-10-19 08:54:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|1
1634633660000|2021-10-19 08:54:20|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|2
1634633670000|2021-10-19 08:54:30|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|4
1634633680000|2021-10-19 08:54:40|||||||||1
1634633690000|2021-10-19 08:54:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634633700000|2021-10-19 08:55:00|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1634633710000|2021-10-19 08:55:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1634633720000|2021-10-19 08:55:20|||||||||6
1634633740000|2021-10-19 08:55:40|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|9
1634633750000|2021-10-19 08:55:50|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|1
1634633760000|2021-10-19 08:56:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|3
1634633770000|2021-10-19 08:56:10|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634633780000|2021-10-19 08:56:20|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1634633790000|2021-10-19 08:56:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|19
1634633800000|2021-10-19 08:56:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|3
1634633810000|2021-10-19 08:56:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634633820000|2021-10-19 08:57:00|2274.3|2274|2274.8|2274.5|2274.8|2274.5|2274.3|2274|20
1634633830000|2021-10-19 08:57:10|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|8
1634633840000|2021-10-19 08:57:20|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|4
1634633850000|2021-10-19 08:57:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1634633860000|2021-10-19 08:57:40|2275|2274.7|2275.4|2275.1|2275.4|2275.1|2275|2274.7|12
1634633870000|2021-10-19 08:57:50|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|7
1634633880000|2021-10-19 08:58:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|61
1634633890000|2021-10-19 08:58:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|10
1634633900000|2021-10-19 08:58:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|6
1634633910000|2021-10-19 08:58:30|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|6
1634633920000|2021-10-19 08:58:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|5
1634633930000|2021-10-19 08:58:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|19
1634633940000|2021-10-19 08:59:00|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|13
1634633950000|2021-10-19 08:59:10|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|4
1634633960000|2021-10-19 08:59:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|3
1634633970000|2021-10-19 08:59:30|||||||||2
1634633980000|2021-10-19 08:59:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|7
1634634000000|2021-10-19 09:00:00|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.8|2274.5|59
1634634010000|2021-10-19 09:00:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|6
1634634020000|2021-10-19 09:00:20|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.6|2274.3|12
1634634030000|2021-10-19 09:00:30|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|15
1634634040000|2021-10-19 09:00:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|3
1634634050000|2021-10-19 09:00:50|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2275.1|2274.8|18
1634634060000|2021-10-19 09:01:00|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|4
1634634070000|2021-10-19 09:01:10|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|7
1634634080000|2021-10-19 09:01:20|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|2
1634634090000|2021-10-19 09:01:30|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|3
1634634100000|2021-10-19 09:01:40|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|9
1634634110000|2021-10-19 09:01:50|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|3
1634634120000|2021-10-19 09:02:00|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|24
1634634130000|2021-10-19 09:02:10|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|16
1634634140000|2021-10-19 09:02:20|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|4
1634634150000|2021-10-19 09:02:30|||||||||2
1634634160000|2021-10-19 09:02:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|3
1634634170000|2021-10-19 09:02:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1634634180000|2021-10-19 09:03:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|3
1634634190000|2021-10-19 09:03:10|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|3
1634634200000|2021-10-19 09:03:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|7
1634634210000|2021-10-19 09:03:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1634634220000|2021-10-19 09:03:40|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.6|2276.3|12
1634634230000|2021-10-19 09:03:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|4
1634634240000|2021-10-19 09:04:00|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.3|2276|3
1634634250000|2021-10-19 09:04:10|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1634634270000|2021-10-19 09:04:30|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.3|2276|3
1634634280000|2021-10-19 09:04:40|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|1
1634634290000|2021-10-19 09:04:50|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|0
1634634300000|2021-10-19 09:05:00|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|2
1634634310000|2021-10-19 09:05:10|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|2
1634634320000|2021-10-19 09:05:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|3
1634634330000|2021-10-19 09:05:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1634634340000|2021-10-19 09:05:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|3
1634634350000|2021-10-19 09:05:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1634634360000|2021-10-19 09:06:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|7
1634634370000|2021-10-19 09:06:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|4
1634634380000|2021-10-19 09:06:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|3
1634634390000|2021-10-19 09:06:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634634400000|2021-10-19 09:06:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|5
1634634410000|2021-10-19 09:06:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1634634420000|2021-10-19 09:07:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1634634430000|2021-10-19 09:07:10|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.6|2276.3|6
1634634440000|2021-10-19 09:07:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1634634450000|2021-10-19 09:07:30|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.8|2276.5|28
1634634460000|2021-10-19 09:07:40|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.8|2276.5|5
1634634470000|2021-10-19 09:07:50|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|4
1634634480000|2021-10-19 09:08:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1634634490000|2021-10-19 09:08:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|4
1634634500000|2021-10-19 09:08:20|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1634634510000|2021-10-19 09:08:30|||||||||5
1634634520000|2021-10-19 09:08:40|||||||||2
1634634530000|2021-10-19 09:08:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1634634540000|2021-10-19 09:09:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|4
1634634550000|2021-10-19 09:09:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1634634560000|2021-10-19 09:09:20|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|3
1634634570000|2021-10-19 09:09:30|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|7
1634634580000|2021-10-19 09:09:40|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|2
1634634600000|2021-10-19 09:10:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|6
1634634610000|2021-10-19 09:10:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|7
1634634620000|2021-10-19 09:10:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|4
1634634630000|2021-10-19 09:10:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|13
1634634640000|2021-10-19 09:10:40|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|5
1634634650000|2021-10-19 09:10:50|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|6
1634634660000|2021-10-19 09:11:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|3
1634634670000|2021-10-19 09:11:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|3
1634634680000|2021-10-19 09:11:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|3
1634634690000|2021-10-19 09:11:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|2
1634634700000|2021-10-19 09:11:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1634634710000|2021-10-19 09:11:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.9|2275.6|4
1634634720000|2021-10-19 09:12:00|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|0
1634634730000|2021-10-19 09:12:10|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1634634740000|2021-10-19 09:12:20|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|0
1634634750000|2021-10-19 09:12:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|3
1634634760000|2021-10-19 09:12:40|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|10
1634634770000|2021-10-19 09:12:50|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|2
1634634780000|2021-10-19 09:13:00|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|3
1634634790000|2021-10-19 09:13:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1634634800000|2021-10-19 09:13:20|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|5
1634634810000|2021-10-19 09:13:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1634634820000|2021-10-19 09:13:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1634634830000|2021-10-19 09:13:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|9
1634634840000|2021-10-19 09:14:00|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|8
1634634850000|2021-10-19 09:14:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1634634860000|2021-10-19 09:14:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1634634870000|2021-10-19 09:14:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1634634880000|2021-10-19 09:14:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|5
1634634890000|2021-10-19 09:14:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1634634900000|2021-10-19 09:15:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|2
1634634910000|2021-10-19 09:15:10|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|7
1634634920000|2021-10-19 09:15:20|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|3
1634634930000|2021-10-19 09:15:30|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1634634940000|2021-10-19 09:15:40|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|2
1634634950000|2021-10-19 09:15:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.3|2276|4
1634634960000|2021-10-19 09:16:00|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|0
1634634970000|2021-10-19 09:16:10|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|1
1634634980000|2021-10-19 09:16:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1634634990000|2021-10-19 09:16:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1634635000000|2021-10-19 09:16:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|4
1634635030000|2021-10-19 09:17:10|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|4
1634635040000|2021-10-19 09:17:20|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|0
1634635050000|2021-10-19 09:17:30|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634635060000|2021-10-19 09:17:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1634635070000|2021-10-19 09:17:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1634635080000|2021-10-19 09:18:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634635090000|2021-10-19 09:18:10|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|2
1634635100000|2021-10-19 09:18:20|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|1
1634635110000|2021-10-19 09:18:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1634635120000|2021-10-19 09:18:40|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|4
1634635130000|2021-10-19 09:18:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1634635140000|2021-10-19 09:19:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1634635150000|2021-10-19 09:19:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|3
1634635160000|2021-10-19 09:19:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1634635170000|2021-10-19 09:19:30|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|14
1634635180000|2021-10-19 09:19:40|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|4
1634635190000|2021-10-19 09:19:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|6
1634635200000|2021-10-19 09:20:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|6
1634635210000|2021-10-19 09:20:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|6
1634635220000|2021-10-19 09:20:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|4
1634635230000|2021-10-19 09:20:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1634635240000|2021-10-19 09:20:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634635250000|2021-10-19 09:20:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|4
1634635260000|2021-10-19 09:21:00|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|11
1634635270000|2021-10-19 09:21:10|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|1
1634635280000|2021-10-19 09:21:20|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|4
1634635290000|2021-10-19 09:21:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|1
1634635300000|2021-10-19 09:21:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|6
1634635310000|2021-10-19 09:21:50|||||||||1
1634635320000|2021-10-19 09:22:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1634635340000|2021-10-19 09:22:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|5
1634635350000|2021-10-19 09:22:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|1
1634635360000|2021-10-19 09:22:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|3
1634635380000|2021-10-19 09:23:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|1
1634635390000|2021-10-19 09:23:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|5
1634635400000|2021-10-19 09:23:20|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1634635410000|2021-10-19 09:23:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1634635440000|2021-10-19 09:24:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|6
1634635450000|2021-10-19 09:24:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|2
1634635460000|2021-10-19 09:24:20|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|7
1634635470000|2021-10-19 09:24:30|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634635480000|2021-10-19 09:24:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1634635490000|2021-10-19 09:24:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|7
1634635500000|2021-10-19 09:25:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634635510000|2021-10-19 09:25:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1634635520000|2021-10-19 09:25:20|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1634635530000|2021-10-19 09:25:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1634635540000|2021-10-19 09:25:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|1
1634635560000|2021-10-19 09:26:00|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.6|2276.3|3
1634635570000|2021-10-19 09:26:10|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1634635580000|2021-10-19 09:26:20|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|3
1634635590000|2021-10-19 09:26:30|||||||||1
1634635600000|2021-10-19 09:26:40|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|7
1634635610000|2021-10-19 09:26:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|4
1634635620000|2021-10-19 09:27:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634635630000|2021-10-19 09:27:10|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|1
1634635640000|2021-10-19 09:27:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1634635650000|2021-10-19 09:27:30|||||||||5
1634635660000|2021-10-19 09:27:40|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|7
1634635670000|2021-10-19 09:27:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1634635680000|2021-10-19 09:28:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|9
1634635690000|2021-10-19 09:28:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634635710000|2021-10-19 09:28:30|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|3
1634635720000|2021-10-19 09:28:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1634635730000|2021-10-19 09:28:50|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|10
1634635740000|2021-10-19 09:29:00|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.9|2276.6|24
1634635750000|2021-10-19 09:29:10|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|6
1634635760000|2021-10-19 09:29:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1634635770000|2021-10-19 09:29:30|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634635780000|2021-10-19 09:29:40|||||||||6
1634635790000|2021-10-19 09:29:50|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|0
1634635800000|2021-10-19 09:30:00|2277.3|2277|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|14
1634635810000|2021-10-19 09:30:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|5
1634635820000|2021-10-19 09:30:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|4
1634635830000|2021-10-19 09:30:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1634635840000|2021-10-19 09:30:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|1
1634635850000|2021-10-19 09:30:50|||||||||1
1634635860000|2021-10-19 09:31:00|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|8
1634635870000|2021-10-19 09:31:10|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.6|2276.3|1
1634635880000|2021-10-19 09:31:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|0
1634635890000|2021-10-19 09:31:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634635900000|2021-10-19 09:31:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|8
1634635910000|2021-10-19 09:31:50|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1634635920000|2021-10-19 09:32:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634635930000|2021-10-19 09:32:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|6
1634635940000|2021-10-19 09:32:20|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|1
1634635950000|2021-10-19 09:32:30|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634635970000|2021-10-19 09:32:50|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.8|2276.5|1
1634635980000|2021-10-19 09:33:00|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|1
1634635990000|2021-10-19 09:33:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634636000000|2021-10-19 09:33:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1634636010000|2021-10-19 09:33:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|4
1634636020000|2021-10-19 09:33:40|2276.8|2276.5|2277.2|2276.9|2277.2|2276.9|2276.8|2276.5|4
1634636030000|2021-10-19 09:33:50|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1634636040000|2021-10-19 09:34:00|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277|2276.7|4
1634636050000|2021-10-19 09:34:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1634636060000|2021-10-19 09:34:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|1
1634636070000|2021-10-19 09:34:30|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277|2276.7|2
1634636080000|2021-10-19 09:34:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|0
1634636090000|2021-10-19 09:34:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|0
1634636100000|2021-10-19 09:35:00|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1634636110000|2021-10-19 09:35:10|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|2
1634636120000|2021-10-19 09:35:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|2
1634636130000|2021-10-19 09:35:30|||||||||1
1634636140000|2021-10-19 09:35:40|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|3
1634636150000|2021-10-19 09:35:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|1
1634636160000|2021-10-19 09:36:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|2
1634636170000|2021-10-19 09:36:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|9
1634636180000|2021-10-19 09:36:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1634636190000|2021-10-19 09:36:30|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634636200000|2021-10-19 09:36:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|3
1634636210000|2021-10-19 09:36:50|||||||||1
1634636220000|2021-10-19 09:37:00|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|2
1634636230000|2021-10-19 09:37:10|||||||||2
1634636240000|2021-10-19 09:37:20|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|12
1634636250000|2021-10-19 09:37:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|3
1634636260000|2021-10-19 09:37:40|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.3|2277|5
1634636270000|2021-10-19 09:37:50|2277.3|2277|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|6
1634636280000|2021-10-19 09:38:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|3
1634636290000|2021-10-19 09:38:10|||||||||4
1634636300000|2021-10-19 09:38:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1634636310000|2021-10-19 09:38:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1634636320000|2021-10-19 09:38:40|2277.1|2276.8|2277.3|2277|2277.3|2277|2277.1|2276.8|1
1634636340000|2021-10-19 09:39:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1634636350000|2021-10-19 09:39:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1634636360000|2021-10-19 09:39:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|1
1634636370000|2021-10-19 09:39:30|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1634636380000|2021-10-19 09:39:40|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|1
1634636390000|2021-10-19 09:39:50|||||||||1
1634636400000|2021-10-19 09:40:00|2277.1|2276.8|2277.2|2276.9|2277.3|2277|2277.1|2276.8|5
1634636410000|2021-10-19 09:40:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|1
1634636420000|2021-10-19 09:40:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|2
1634636430000|2021-10-19 09:40:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|4
1634636440000|2021-10-19 09:40:40|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|11
1634636450000|2021-10-19 09:40:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1634636460000|2021-10-19 09:41:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|7
1634636470000|2021-10-19 09:41:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|5
1634636480000|2021-10-19 09:41:20|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|10
1634636490000|2021-10-19 09:41:30|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|15
1634636500000|2021-10-19 09:41:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|5
1634636510000|2021-10-19 09:41:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1634636520000|2021-10-19 09:42:00|2277.8|2277.5|2277.7|2277.4|2278|2277.7|2277.6|2277.3|8
1634636530000|2021-10-19 09:42:10|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|8
1634636540000|2021-10-19 09:42:20|||||||||2
1634636560000|2021-10-19 09:42:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|7
1634636570000|2021-10-19 09:42:50|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.2|2276.9|2
1634636580000|2021-10-19 09:43:00|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|1
1634636590000|2021-10-19 09:43:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|4
1634636600000|2021-10-19 09:43:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1634636610000|2021-10-19 09:43:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1634636620000|2021-10-19 09:43:40|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|0
1634636630000|2021-10-19 09:43:50|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1634636640000|2021-10-19 09:44:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|3
1634636650000|2021-10-19 09:44:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1634636660000|2021-10-19 09:44:20|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1634636680000|2021-10-19 09:44:40|||||||||2
1634636690000|2021-10-19 09:44:50|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|1
1634636700000|2021-10-19 09:45:00|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|12
1634636710000|2021-10-19 09:45:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|2
1634636720000|2021-10-19 09:45:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|7
1634636730000|2021-10-19 09:45:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|0
1634636740000|2021-10-19 09:45:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278|2277.7|5
1634636750000|2021-10-19 09:45:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1634636760000|2021-10-19 09:46:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|16
1634636770000|2021-10-19 09:46:10|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|11
1634636780000|2021-10-19 09:46:20|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|10
1634636790000|2021-10-19 09:46:30|2278.6|2278.3|2279|2278.7|2279.1|2278.8|2278.6|2278.3|55
1634636800000|2021-10-19 09:46:40|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.6|2278.3|25
1634636810000|2021-10-19 09:46:50|||||||||4
1634636830000|2021-10-19 09:47:10|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|10
1634636840000|2021-10-19 09:47:20|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|11
1634636850000|2021-10-19 09:47:30|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|18
1634636860000|2021-10-19 09:47:40|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|2
1634636870000|2021-10-19 09:47:50|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|16
1634636880000|2021-10-19 09:48:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|2
1634636890000|2021-10-19 09:48:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|0
1634636900000|2021-10-19 09:48:20|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1634636910000|2021-10-19 09:48:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|3
1634636920000|2021-10-19 09:48:40|||||||||6
1634636930000|2021-10-19 09:48:50|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|13
1634636940000|2021-10-19 09:49:00|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.2|2277.9|10
1634636950000|2021-10-19 09:49:10|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.1|2277.8|4
1634636960000|2021-10-19 09:49:20|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|8
1634636970000|2021-10-19 09:49:30|||||||||3
1634636980000|2021-10-19 09:49:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|0
1634636990000|2021-10-19 09:49:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1634637000000|2021-10-19 09:50:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|2
1634637010000|2021-10-19 09:50:10|||||||||1
1634637020000|2021-10-19 09:50:20|||||||||7
1634637030000|2021-10-19 09:50:30|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|6
1634637040000|2021-10-19 09:50:40|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|1
1634637050000|2021-10-19 09:50:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.1|2277.8|4
1634637060000|2021-10-19 09:51:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1634637070000|2021-10-19 09:51:10|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|3
1634637090000|2021-10-19 09:51:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1634637100000|2021-10-19 09:51:40|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2278|2277.7|3
1634637110000|2021-10-19 09:51:50|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|3
1634637120000|2021-10-19 09:52:00|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|0
1634637130000|2021-10-19 09:52:10|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|5
1634637140000|2021-10-19 09:52:20|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1634637150000|2021-10-19 09:52:30|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|1
1634637160000|2021-10-19 09:52:40|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278.1|2277.8|3
1634637170000|2021-10-19 09:52:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|1
1634637180000|2021-10-19 09:53:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|3
1634637190000|2021-10-19 09:53:10|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|1
1634637200000|2021-10-19 09:53:20|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|2
1634637210000|2021-10-19 09:53:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1634637220000|2021-10-19 09:53:40|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|7
1634637230000|2021-10-19 09:53:50|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|8
1634637240000|2021-10-19 09:54:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634637250000|2021-10-19 09:54:10|2278.5|2278.2|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|5
1634637260000|2021-10-19 09:54:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1634637270000|2021-10-19 09:54:30|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1634637280000|2021-10-19 09:54:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|2
1634637290000|2021-10-19 09:54:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1634637300000|2021-10-19 09:55:00|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|6
1634637310000|2021-10-19 09:55:10|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1634637320000|2021-10-19 09:55:20|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|8
1634637330000|2021-10-19 09:55:30|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|8
1634637340000|2021-10-19 09:55:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1634637350000|2021-10-19 09:55:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.3|2278|3
1634637360000|2021-10-19 09:56:00|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|2
1634637370000|2021-10-19 09:56:10|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1634637380000|2021-10-19 09:56:20|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|1
1634637390000|2021-10-19 09:56:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|1
1634637400000|2021-10-19 09:56:40|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|8
1634637410000|2021-10-19 09:56:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|5
1634637420000|2021-10-19 09:57:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|1
1634637430000|2021-10-19 09:57:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|1
1634637440000|2021-10-19 09:57:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|3
1634637450000|2021-10-19 09:57:30|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|1
1634637460000|2021-10-19 09:57:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|4
1634637470000|2021-10-19 09:57:50|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|4
1634637480000|2021-10-19 09:58:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|1
1634637490000|2021-10-19 09:58:10|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.2|2277.9|1
1634637500000|2021-10-19 09:58:20|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|0
1634637510000|2021-10-19 09:58:30|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.2|2277.9|1
1634637520000|2021-10-19 09:58:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|1
1634637530000|2021-10-19 09:58:50|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|3
1634637540000|2021-10-19 09:59:00|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1634637550000|2021-10-19 09:59:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1634637560000|2021-10-19 09:59:20|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1634637570000|2021-10-19 09:59:30|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1634637580000|2021-10-19 09:59:40|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|0
1634637590000|2021-10-19 09:59:50|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|1
1634637600000|2021-10-19 10:00:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|10
1634637610000|2021-10-19 10:00:10|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|7
1634637630000|2021-10-19 10:00:30|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|1
1634637640000|2021-10-19 10:00:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|1
1634637650000|2021-10-19 10:00:50|2278.1|2277.8|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|0
1634637660000|2021-10-19 10:01:00|||||||||2
1634637670000|2021-10-19 10:01:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|3
1634637680000|2021-10-19 10:01:20|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|7
1634637690000|2021-10-19 10:01:30|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|5
1634637700000|2021-10-19 10:01:40|||||||||2
1634637710000|2021-10-19 10:01:50|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|3
1634637720000|2021-10-19 10:02:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|1
1634637730000|2021-10-19 10:02:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|3
1634637740000|2021-10-19 10:02:20|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|2
1634637750000|2021-10-19 10:02:30|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|3
1634637760000|2021-10-19 10:02:40|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|2
1634637770000|2021-10-19 10:02:50|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|1
1634637790000|2021-10-19 10:03:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|7
1634637800000|2021-10-19 10:03:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1634637810000|2021-10-19 10:03:30|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|1
1634637820000|2021-10-19 10:03:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|3
1634637830000|2021-10-19 10:03:50|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|2
1634637840000|2021-10-19 10:04:00|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|2
1634637850000|2021-10-19 10:04:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|1
1634637860000|2021-10-19 10:04:20|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|7
1634637870000|2021-10-19 10:04:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1634637880000|2021-10-19 10:04:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278|2277.7|2
1634637890000|2021-10-19 10:04:50|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.2|2277.9|15
1634637900000|2021-10-19 10:05:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|5
1634637910000|2021-10-19 10:05:10|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|4
1634637920000|2021-10-19 10:05:20|2278.4|2278.1|2278.3|2278|2278.6|2278.3|2278.3|2278|9
1634637930000|2021-10-19 10:05:30|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.2|2277.9|5
1634637940000|2021-10-19 10:05:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|3
1634637950000|2021-10-19 10:05:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.1|2277.8|1
1634637960000|2021-10-19 10:06:00|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|2
1634637970000|2021-10-19 10:06:10|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|4
1634637980000|2021-10-19 10:06:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|6
1634637990000|2021-10-19 10:06:30|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|5
1634638000000|2021-10-19 10:06:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|1
1634638010000|2021-10-19 10:06:50|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|3
1634638020000|2021-10-19 10:07:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1634638030000|2021-10-19 10:07:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1634638040000|2021-10-19 10:07:20|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|2
1634638050000|2021-10-19 10:07:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1634638060000|2021-10-19 10:07:40|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|1
1634638070000|2021-10-19 10:07:50|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|5
1634638080000|2021-10-19 10:08:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1634638090000|2021-10-19 10:08:10|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|0
1634638100000|2021-10-19 10:08:20|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|10
1634638110000|2021-10-19 10:08:30|2278.9|2278.6|2279.3|2279|2279.3|2279|2278.9|2278.6|65
1634638120000|2021-10-19 10:08:40|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|14
1634638130000|2021-10-19 10:08:50|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.3|2279|5
1634638140000|2021-10-19 10:09:00|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|5
1634638150000|2021-10-19 10:09:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|15
1634638160000|2021-10-19 10:09:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|25
1634638170000|2021-10-19 10:09:30|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|13
1634638180000|2021-10-19 10:09:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634638190000|2021-10-19 10:09:50|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|10
1634638200000|2021-10-19 10:10:00|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|7
1634638210000|2021-10-19 10:10:10|||||||||6
1634638220000|2021-10-19 10:10:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1634638230000|2021-10-19 10:10:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1634638240000|2021-10-19 10:10:40|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|2
1634638250000|2021-10-19 10:10:50|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.1|2278.8|0
1634638260000|2021-10-19 10:11:00|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|1
1634638270000|2021-10-19 10:11:10|2279.1|2278.8|2279.3|2279|2279.4|2279.1|2279.1|2278.8|1
1634638280000|2021-10-19 10:11:20|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634638290000|2021-10-19 10:11:30|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|4
1634638300000|2021-10-19 10:11:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634638310000|2021-10-19 10:11:50|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634638320000|2021-10-19 10:12:00|2279.2|2278.9|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|33
1634638330000|2021-10-19 10:12:10|||||||||1
1634638340000|2021-10-19 10:12:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|4
1634638350000|2021-10-19 10:12:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|26
1634638360000|2021-10-19 10:12:40|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|3
1634638370000|2021-10-19 10:12:50|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1634638380000|2021-10-19 10:13:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.2|2278.9|5
1634638390000|2021-10-19 10:13:10|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1634638400000|2021-10-19 10:13:20|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|3
1634638410000|2021-10-19 10:13:30|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|7
1634638420000|2021-10-19 10:13:40|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634638430000|2021-10-19 10:13:50|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|11
1634638440000|2021-10-19 10:14:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1634638450000|2021-10-19 10:14:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634638460000|2021-10-19 10:14:20|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.3|2279|3
1634638470000|2021-10-19 10:14:30|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|0
1634638480000|2021-10-19 10:14:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1634638490000|2021-10-19 10:14:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|71
1634638500000|2021-10-19 10:15:00|||||||||5
1634638510000|2021-10-19 10:15:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|6
1634638520000|2021-10-19 10:15:20|||||||||6
1634638530000|2021-10-19 10:15:30|||||||||1
1634638540000|2021-10-19 10:15:40|||||||||1
1634638550000|2021-10-19 10:15:50|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|32
1634638560000|2021-10-19 10:16:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1634638570000|2021-10-19 10:16:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1634638580000|2021-10-19 10:16:20|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|15
1634638590000|2021-10-19 10:16:30|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|8
1634638600000|2021-10-19 10:16:40|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1634638610000|2021-10-19 10:16:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|5
1634638620000|2021-10-19 10:17:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1634638630000|2021-10-19 10:17:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|6
1634638640000|2021-10-19 10:17:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1634638650000|2021-10-19 10:17:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1634638660000|2021-10-19 10:17:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1634638670000|2021-10-19 10:17:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|12
1634638680000|2021-10-19 10:18:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|3
1634638690000|2021-10-19 10:18:10|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|6
1634638700000|2021-10-19 10:18:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|30
1634638710000|2021-10-19 10:18:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|9
1634638720000|2021-10-19 10:18:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|4
1634638730000|2021-10-19 10:18:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|4
1634638740000|2021-10-19 10:19:00|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|1
1634638750000|2021-10-19 10:19:10|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|5
1634638760000|2021-10-19 10:19:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1634638770000|2021-10-19 10:19:30|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|1
1634638780000|2021-10-19 10:19:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1634638790000|2021-10-19 10:19:50|||||||||1
1634638800000|2021-10-19 10:20:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|15
1634638810000|2021-10-19 10:20:10|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|6
1634638820000|2021-10-19 10:20:20|2280.1|2279.8|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|3
1634638840000|2021-10-19 10:20:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|4
1634638850000|2021-10-19 10:20:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1634638860000|2021-10-19 10:21:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|3
1634638870000|2021-10-19 10:21:10|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280|2279.7|7
1634638880000|2021-10-19 10:21:20|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|2
1634638890000|2021-10-19 10:21:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634638900000|2021-10-19 10:21:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|0
1634638910000|2021-10-19 10:21:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634638920000|2021-10-19 10:22:00|||||||||1
1634638930000|2021-10-19 10:22:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|1
1634638940000|2021-10-19 10:22:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1634638950000|2021-10-19 10:22:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1634638960000|2021-10-19 10:22:40|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280.1|2279.8|3
1634638970000|2021-10-19 10:22:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634638980000|2021-10-19 10:23:00|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|4
1634639010000|2021-10-19 10:23:30|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280.1|2279.8|13
1634639020000|2021-10-19 10:23:40|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280|2279.7|4
1634639030000|2021-10-19 10:23:50|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|3
1634639040000|2021-10-19 10:24:00|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280.1|2279.8|7
1634639050000|2021-10-19 10:24:10|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|2
1634639060000|2021-10-19 10:24:20|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|9
1634639070000|2021-10-19 10:24:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|14
1634639080000|2021-10-19 10:24:40|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.3|2280|10
1634639090000|2021-10-19 10:24:50|||||||||5
1634639100000|2021-10-19 10:25:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|3
1634639110000|2021-10-19 10:25:10|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|2
1634639120000|2021-10-19 10:25:20|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|8
1634639130000|2021-10-19 10:25:30|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|1
1634639140000|2021-10-19 10:25:40|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.3|2280|3
1634639150000|2021-10-19 10:25:50|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|7
1634639170000|2021-10-19 10:26:10|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|0
1634639200000|2021-10-19 10:26:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1634639210000|2021-10-19 10:26:50|||||||||1
1634639220000|2021-10-19 10:27:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|7
1634639230000|2021-10-19 10:27:10|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634639240000|2021-10-19 10:27:20|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|10
1634639250000|2021-10-19 10:27:30|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|6
1634639260000|2021-10-19 10:27:40|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|44
1634639270000|2021-10-19 10:27:50|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|7
1634639280000|2021-10-19 10:28:00|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|8
1634639290000|2021-10-19 10:28:10|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|0
1634639310000|2021-10-19 10:28:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|12
1634639320000|2021-10-19 10:28:40|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.3|2281|3
1634639330000|2021-10-19 10:28:50|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|33
1634639340000|2021-10-19 10:29:00|2281.5|2281.2|2281.9|2281.6|2281.9|2281.6|2281.5|2281.2|19
1634639350000|2021-10-19 10:29:10|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|17
1634639360000|2021-10-19 10:29:20|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|12
1634639370000|2021-10-19 10:29:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|5
1634639380000|2021-10-19 10:29:40|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|1
1634639390000|2021-10-19 10:29:50|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2282|2281.7|43
1634639400000|2021-10-19 10:30:00|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|26
1634639410000|2021-10-19 10:30:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|12
1634639420000|2021-10-19 10:30:20|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|2
1634639430000|2021-10-19 10:30:30|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2281.9|2281.6|3
1634639440000|2021-10-19 10:30:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|3
1634639450000|2021-10-19 10:30:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1634639460000|2021-10-19 10:31:00|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|1
1634639470000|2021-10-19 10:31:10|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|6
1634639480000|2021-10-19 10:31:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|8
1634639490000|2021-10-19 10:31:30|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|4
1634639500000|2021-10-19 10:31:40|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|4
1634639510000|2021-10-19 10:31:50|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.3|2282|9
1634639520000|2021-10-19 10:32:00|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|11
1634639530000|2021-10-19 10:32:10|2282.1|2281.8|2282.5|2282.2|2282.6|2282.3|2282.1|2281.8|68
1634639540000|2021-10-19 10:32:20|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|20
1634639550000|2021-10-19 10:32:30|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1634639560000|2021-10-19 10:32:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1634639570000|2021-10-19 10:32:50|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|4
1634639580000|2021-10-19 10:33:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|3
1634639590000|2021-10-19 10:33:10|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|2
1634639600000|2021-10-19 10:33:20|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|8
1634639610000|2021-10-19 10:33:30|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634639620000|2021-10-19 10:33:40|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|9
1634639630000|2021-10-19 10:33:50|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|7
1634639640000|2021-10-19 10:34:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|9
1634639650000|2021-10-19 10:34:10|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|7
1634639660000|2021-10-19 10:34:20|||||||||5
1634639670000|2021-10-19 10:34:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|12
1634639690000|2021-10-19 10:34:50|||||||||1
1634639700000|2021-10-19 10:35:00|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|2
1634639710000|2021-10-19 10:35:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|2
1634639720000|2021-10-19 10:35:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|9
1634639730000|2021-10-19 10:35:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634639740000|2021-10-19 10:35:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|8
1634639750000|2021-10-19 10:35:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|7
1634639760000|2021-10-19 10:36:00|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|5
1634639770000|2021-10-19 10:36:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|3
1634639780000|2021-10-19 10:36:20|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|4
1634639790000|2021-10-19 10:36:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634639800000|2021-10-19 10:36:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1634639810000|2021-10-19 10:36:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1634639820000|2021-10-19 10:37:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|17
1634639830000|2021-10-19 10:37:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1634639840000|2021-10-19 10:37:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|2
1634639850000|2021-10-19 10:37:30|||||||||1
1634639860000|2021-10-19 10:37:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|3
1634639870000|2021-10-19 10:37:50|||||||||3
1634639880000|2021-10-19 10:38:00|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|5
1634639890000|2021-10-19 10:38:10|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|1
1634639900000|2021-10-19 10:38:20|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|2
1634639910000|2021-10-19 10:38:30|||||||||1
1634639920000|2021-10-19 10:38:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1634639930000|2021-10-19 10:38:50|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|8
1634639940000|2021-10-19 10:39:00|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|18
1634639950000|2021-10-19 10:39:10|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1634639960000|2021-10-19 10:39:20|2282.8|2282.5|2283.5|2283.2|2283.5|2283.2|2282.8|2282.5|133
1634639970000|2021-10-19 10:39:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|15
1634639980000|2021-10-19 10:39:40|||||||||1
1634639990000|2021-10-19 10:39:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|3
1634640000000|2021-10-19 10:40:00|||||||||9
1634640010000|2021-10-19 10:40:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|14
1634640020000|2021-10-19 10:40:20|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|6
1634640030000|2021-10-19 10:40:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|18
1634640040000|2021-10-19 10:40:40|||||||||7
1634640060000|2021-10-19 10:41:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|11
1634640070000|2021-10-19 10:41:10|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|4
1634640080000|2021-10-19 10:41:20|2283.5|2283.2|2283.9|2283.6|2284|2283.7|2283.5|2283.2|23
1634640090000|2021-10-19 10:41:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|0
1634640100000|2021-10-19 10:41:40|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|9
1634640120000|2021-10-19 10:42:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|2
1634640150000|2021-10-19 10:42:30|||||||||4
1634640170000|2021-10-19 10:42:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|4
1634640180000|2021-10-19 10:43:00|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1634640190000|2021-10-19 10:43:10|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|7
1634640200000|2021-10-19 10:43:20|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|2
1634640210000|2021-10-19 10:43:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|4
1634640220000|2021-10-19 10:43:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|7
1634640230000|2021-10-19 10:43:50|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|2
1634640240000|2021-10-19 10:44:00|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|11
1634640250000|2021-10-19 10:44:10|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|2
1634640260000|2021-10-19 10:44:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634640270000|2021-10-19 10:44:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634640280000|2021-10-19 10:44:40|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|2
1634640290000|2021-10-19 10:44:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|1
1634640300000|2021-10-19 10:45:00|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|0
1634640320000|2021-10-19 10:45:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|4
1634640330000|2021-10-19 10:45:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|0
1634640340000|2021-10-19 10:45:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|8
1634640370000|2021-10-19 10:46:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|5
1634640380000|2021-10-19 10:46:20|||||||||1
1634640390000|2021-10-19 10:46:30|||||||||1
1634640430000|2021-10-19 10:47:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1634640440000|2021-10-19 10:47:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|3
1634640450000|2021-10-19 10:47:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1634640460000|2021-10-19 10:47:40|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|3
1634640470000|2021-10-19 10:47:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634640480000|2021-10-19 10:48:00|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|4
1634640490000|2021-10-19 10:48:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1634640500000|2021-10-19 10:48:20|||||||||2
1634640510000|2021-10-19 10:48:30|||||||||2
1634640520000|2021-10-19 10:48:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1634640530000|2021-10-19 10:48:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|1
1634640540000|2021-10-19 10:49:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1634640550000|2021-10-19 10:49:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634640560000|2021-10-19 10:49:20|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|12
1634640570000|2021-10-19 10:49:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|4
1634640580000|2021-10-19 10:49:40|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|10
1634640590000|2021-10-19 10:49:50|||||||||4
1634640600000|2021-10-19 10:50:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|6
1634640610000|2021-10-19 10:50:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634640620000|2021-10-19 10:50:20|2283.6|2283.3|2284.2|2283.9|2284.2|2283.9|2283.5|2283.2|87
1634640630000|2021-10-19 10:50:30|2284.1|2283.8|2284.1|2283.8|2284.3|2284|2284|2283.7|34
1634640640000|2021-10-19 10:50:40|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|1
1634640650000|2021-10-19 10:50:50|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|12
1634640660000|2021-10-19 10:51:00|||||||||2
1634640680000|2021-10-19 10:51:20|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|16
1634640690000|2021-10-19 10:51:30|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|2
1634640700000|2021-10-19 10:51:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|14
1634640710000|2021-10-19 10:51:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|159
1634640720000|2021-10-19 10:52:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|11
1634640730000|2021-10-19 10:52:10|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|5
1634640740000|2021-10-19 10:52:20|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|14
1634640750000|2021-10-19 10:52:30|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2285|2284.7|32
1634640760000|2021-10-19 10:52:40|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|10
1634640770000|2021-10-19 10:52:50|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|19
1634640780000|2021-10-19 10:53:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|5
1634640790000|2021-10-19 10:53:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|2
1634640800000|2021-10-19 10:53:20|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|4
1634640810000|2021-10-19 10:53:30|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|5
1634640820000|2021-10-19 10:53:40|||||||||1
1634640830000|2021-10-19 10:53:50|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|18
1634640840000|2021-10-19 10:54:00|2285.5|2285.2|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|22
1634640850000|2021-10-19 10:54:10|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|2
1634640860000|2021-10-19 10:54:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|1
1634640870000|2021-10-19 10:54:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1634640880000|2021-10-19 10:54:40|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|12
1634640890000|2021-10-19 10:54:50|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.7|2285.4|135
1634640900000|2021-10-19 10:55:00|2286.4|2286.1|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|29
1634640910000|2021-10-19 10:55:10|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|21
1634640920000|2021-10-19 10:55:20|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|2
1634640930000|2021-10-19 10:55:30|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|13
1634640940000|2021-10-19 10:55:40|2286.8|2286.5|2286.3|2286|2286.8|2286.5|2286|2285.7|46
1634640950000|2021-10-19 10:55:50|2286.2|2285.9|2286|2285.7|2286.3|2286|2286|2285.7|7
1634640960000|2021-10-19 10:56:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|1
1634640970000|2021-10-19 10:56:10|2286.1|2285.8|2285.9|2285.6|2286.2|2285.9|2285.7|2285.4|14
1634640980000|2021-10-19 10:56:20|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|4
1634640990000|2021-10-19 10:56:30|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|3
1634641000000|2021-10-19 10:56:40|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.9|2285.6|36
1634641010000|2021-10-19 10:56:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|12
1634641020000|2021-10-19 10:57:00|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|2
1634641030000|2021-10-19 10:57:10|2286.2|2285.9|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|15
1634641040000|2021-10-19 10:57:20|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|6
1634641050000|2021-10-19 10:57:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|0
1634641060000|2021-10-19 10:57:40|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.8|2285.5|12
1634641070000|2021-10-19 10:57:50|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|0
1634641080000|2021-10-19 10:58:00|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.7|2285.4|2
1634641090000|2021-10-19 10:58:10|2286|2285.7|2286|2285.7|2286|2285.7|2285.8|2285.5|30
1634641100000|2021-10-19 10:58:20|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|14
1634641110000|2021-10-19 10:58:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|3
1634641120000|2021-10-19 10:58:40|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|16
1634641130000|2021-10-19 10:58:50|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|1
1634641140000|2021-10-19 10:59:00|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|6
1634641150000|2021-10-19 10:59:10|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1634641160000|2021-10-19 10:59:20|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|4
1634641170000|2021-10-19 10:59:30|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1634641180000|2021-10-19 10:59:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1634641190000|2021-10-19 10:59:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|3
1634641200000|2021-10-19 11:00:00|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|13
1634641210000|2021-10-19 11:00:10|2285.1|2284.8|2285.3|2285|2285.3|2285|2285|2284.7|38
1634641220000|2021-10-19 11:00:20|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|3
1634641230000|2021-10-19 11:00:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|4
1634641240000|2021-10-19 11:00:40|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|12
1634641250000|2021-10-19 11:00:50|2285.4|2285.1|2285.4|2285.1|2285.7|2285.4|2285.3|2285|13
1634641260000|2021-10-19 11:01:00|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.2|2284.9|12
1634641270000|2021-10-19 11:01:10|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|10
1634641280000|2021-10-19 11:01:20|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|13
1634641290000|2021-10-19 11:01:30|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|4
1634641300000|2021-10-19 11:01:40|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|2
1634641310000|2021-10-19 11:01:50|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|3
1634641320000|2021-10-19 11:02:00|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|9
1634641330000|2021-10-19 11:02:10|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|6
1634641340000|2021-10-19 11:02:20|2285.1|2284.8|2285.3|2285|2285.4|2285.1|2285.1|2284.8|9
1634641350000|2021-10-19 11:02:30|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|6
1634641360000|2021-10-19 11:02:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|1
1634641370000|2021-10-19 11:02:50|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|8
1634641380000|2021-10-19 11:03:00|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|9
1634641390000|2021-10-19 11:03:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|14
1634641400000|2021-10-19 11:03:20|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|4
1634641410000|2021-10-19 11:03:30|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|8
1634641420000|2021-10-19 11:03:40|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|5
1634641430000|2021-10-19 11:03:50|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|1
1634641440000|2021-10-19 11:04:00|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|5
1634641450000|2021-10-19 11:04:10|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|13
1634641460000|2021-10-19 11:04:20|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|2
1634641480000|2021-10-19 11:04:40|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|13
1634641490000|2021-10-19 11:04:50|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.8|2285.5|5
1634641500000|2021-10-19 11:05:00|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.6|2285.3|21
1634641510000|2021-10-19 11:05:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1634641520000|2021-10-19 11:05:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|4
1634641530000|2021-10-19 11:05:30|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|4
1634641540000|2021-10-19 11:05:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|5
1634641550000|2021-10-19 11:05:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|1
1634641560000|2021-10-19 11:06:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|5
1634641590000|2021-10-19 11:06:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2
1634641600000|2021-10-19 11:06:40|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|4
1634641610000|2021-10-19 11:06:50|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|2
1634641620000|2021-10-19 11:07:00|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1634641630000|2021-10-19 11:07:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|1
1634641640000|2021-10-19 11:07:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|10
1634641650000|2021-10-19 11:07:30|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|13
1634641660000|2021-10-19 11:07:40|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|12
1634641670000|2021-10-19 11:07:50|||||||||2
1634641680000|2021-10-19 11:08:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|0
1634641690000|2021-10-19 11:08:10|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|3
1634641700000|2021-10-19 11:08:20|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|1
1634641710000|2021-10-19 11:08:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|21
1634641720000|2021-10-19 11:08:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1634641730000|2021-10-19 11:08:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|7
1634641740000|2021-10-19 11:09:00|||||||||2
1634641760000|2021-10-19 11:09:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|5
1634641770000|2021-10-19 11:09:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|14
1634641780000|2021-10-19 11:09:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|0
1634641790000|2021-10-19 11:09:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|2
1634641800000|2021-10-19 11:10:00|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|12
1634641810000|2021-10-19 11:10:10|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|8
1634641820000|2021-10-19 11:10:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|11
1634641830000|2021-10-19 11:10:30|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|14
1634641840000|2021-10-19 11:10:40|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|16
1634641850000|2021-10-19 11:10:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1634641860000|2021-10-19 11:11:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|7
1634641870000|2021-10-19 11:11:10|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1634641880000|2021-10-19 11:11:20|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|16
1634641890000|2021-10-19 11:11:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|0
1634641900000|2021-10-19 11:11:40|2285.2|2284.9|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|8
1634641910000|2021-10-19 11:11:50|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|9
1634641920000|2021-10-19 11:12:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|15
1634641930000|2021-10-19 11:12:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|12
1634641950000|2021-10-19 11:12:30|||||||||1
1634641960000|2021-10-19 11:12:40|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|18
1634641970000|2021-10-19 11:12:50|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|5
1634641980000|2021-10-19 11:13:00|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|10
1634641990000|2021-10-19 11:13:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1634642000000|2021-10-19 11:13:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|41
1634642010000|2021-10-19 11:13:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|11
1634642020000|2021-10-19 11:13:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|11
1634642030000|2021-10-19 11:13:50|||||||||1
1634642040000|2021-10-19 11:14:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|25
1634642050000|2021-10-19 11:14:10|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|9
1634642060000|2021-10-19 11:14:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|7
1634642070000|2021-10-19 11:14:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|5
1634642080000|2021-10-19 11:14:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|10
1634642090000|2021-10-19 11:14:50|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|14
1634642100000|2021-10-19 11:15:00|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|22
1634642110000|2021-10-19 11:15:10|2286.7|2286.4|2287|2286.7|2287.1|2286.8|2286.7|2286.4|19
1634642120000|2021-10-19 11:15:20|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|15
1634642130000|2021-10-19 11:15:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|14
1634642140000|2021-10-19 11:15:40|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|39
1634642150000|2021-10-19 11:15:50|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|29
1634642160000|2021-10-19 11:16:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|7
1634642170000|2021-10-19 11:16:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1634642180000|2021-10-19 11:16:20|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|12
1634642190000|2021-10-19 11:16:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|6
1634642200000|2021-10-19 11:16:40|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1634642210000|2021-10-19 11:16:50|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|3
1634642220000|2021-10-19 11:17:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|2
1634642230000|2021-10-19 11:17:10|||||||||2
1634642240000|2021-10-19 11:17:20|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|11
1634642250000|2021-10-19 11:17:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|8
1634642260000|2021-10-19 11:17:40|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|25
1634642270000|2021-10-19 11:17:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1634642280000|2021-10-19 11:18:00|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|30
1634642290000|2021-10-19 11:18:10|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|23
1634642300000|2021-10-19 11:18:20|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|14
1634642310000|2021-10-19 11:18:30|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|22
1634642320000|2021-10-19 11:18:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|20
1634642330000|2021-10-19 11:18:50|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|20
1634642340000|2021-10-19 11:19:00|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|7
1634642350000|2021-10-19 11:19:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1634642360000|2021-10-19 11:19:20|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1634642370000|2021-10-19 11:19:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|8
1634642380000|2021-10-19 11:19:40|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|39
1634642390000|2021-10-19 11:19:50|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|17
1634642400000|2021-10-19 11:20:00|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|26
1634642410000|2021-10-19 11:20:10|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|14
1634642420000|2021-10-19 11:20:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|6
1634642430000|2021-10-19 11:20:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|19
1634642440000|2021-10-19 11:20:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|37
1634642450000|2021-10-19 11:20:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|22
1634642460000|2021-10-19 11:21:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|25
1634642470000|2021-10-19 11:21:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|3
1634642480000|2021-10-19 11:21:20|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|2
1634642490000|2021-10-19 11:21:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|6
1634642500000|2021-10-19 11:21:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|4
1634642510000|2021-10-19 11:21:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|5
1634642520000|2021-10-19 11:22:00|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|1
1634642530000|2021-10-19 11:22:10|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|1
1634642540000|2021-10-19 11:22:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|5
1634642550000|2021-10-19 11:22:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|1
1634642560000|2021-10-19 11:22:40|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|3
1634642570000|2021-10-19 11:22:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|5
1634642580000|2021-10-19 11:23:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1634642590000|2021-10-19 11:23:10|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|2
1634642600000|2021-10-19 11:23:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|5
1634642610000|2021-10-19 11:23:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634642620000|2021-10-19 11:23:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634642630000|2021-10-19 11:23:50|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|5
1634642640000|2021-10-19 11:24:00|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|8
1634642650000|2021-10-19 11:24:10|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|1
1634642660000|2021-10-19 11:24:20|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|5
1634642670000|2021-10-19 11:24:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|14
1634642680000|2021-10-19 11:24:40|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|6
1634642700000|2021-10-19 11:25:00|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|1
1634642710000|2021-10-19 11:25:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|10
1634642720000|2021-10-19 11:25:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|6
1634642730000|2021-10-19 11:25:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|2
1634642740000|2021-10-19 11:25:40|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1634642760000|2021-10-19 11:26:00|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|9
1634642770000|2021-10-19 11:26:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|4
1634642780000|2021-10-19 11:26:20|||||||||5
1634642790000|2021-10-19 11:26:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634642810000|2021-10-19 11:26:50|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|4
1634642820000|2021-10-19 11:27:00|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|1
1634642830000|2021-10-19 11:27:10|||||||||1
1634642840000|2021-10-19 11:27:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1634642850000|2021-10-19 11:27:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1634642860000|2021-10-19 11:27:40|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|20
1634642870000|2021-10-19 11:27:50|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.1|2287.8|6
1634642880000|2021-10-19 11:28:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|4
1634642890000|2021-10-19 11:28:10|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|7
1634642900000|2021-10-19 11:28:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|3
1634642910000|2021-10-19 11:28:30|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|1
1634642920000|2021-10-19 11:28:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|10
1634642930000|2021-10-19 11:28:50|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|2
1634642940000|2021-10-19 11:29:00|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|11
1634642950000|2021-10-19 11:29:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|11
1634642960000|2021-10-19 11:29:20|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|8
1634642970000|2021-10-19 11:29:30|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|10
1634642980000|2021-10-19 11:29:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|4
1634642990000|2021-10-19 11:29:50|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|14
1634643000000|2021-10-19 11:30:00|2288.3|2288|2288|2287.7|2288.3|2288|2287.7|2287.4|35
1634643010000|2021-10-19 11:30:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|6
1634643020000|2021-10-19 11:30:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|4
1634643030000|2021-10-19 11:30:30|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|5
1634643040000|2021-10-19 11:30:40|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.3|2287|8
1634643050000|2021-10-19 11:30:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1634643060000|2021-10-19 11:31:00|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|8
1634643070000|2021-10-19 11:31:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|5
1634643080000|2021-10-19 11:31:20|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1634643100000|2021-10-19 11:31:40|2287.3|2287|2287|2286.7|2287.3|2287|2286.9|2286.6|20
1634643110000|2021-10-19 11:31:50|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|3
1634643120000|2021-10-19 11:32:00|2287|2286.7|2287|2286.7|2287|2286.7|2286.9|2286.6|2
1634643130000|2021-10-19 11:32:10|2286.9|2286.6|2286.5|2286.2|2287|2286.7|2286.5|2286.2|8
1634643140000|2021-10-19 11:32:20|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|19
1634643150000|2021-10-19 11:32:30|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|19
1634643160000|2021-10-19 11:32:40|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|3
1634643170000|2021-10-19 11:32:50|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286.1|2285.8|11
1634643180000|2021-10-19 11:33:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.2|2285.9|5
1634643190000|2021-10-19 11:33:10|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|24
1634643200000|2021-10-19 11:33:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1634643210000|2021-10-19 11:33:30|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1634643220000|2021-10-19 11:33:40|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|10
1634643230000|2021-10-19 11:33:50|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|9
1634643240000|2021-10-19 11:34:00|2285.3|2285|2285.5|2285.2|2285.6|2285.3|2285.3|2285|13
1634643250000|2021-10-19 11:34:10|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|7
1634643260000|2021-10-19 11:34:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|3
1634643270000|2021-10-19 11:34:30|||||||||6
1634643280000|2021-10-19 11:34:40|2285.3|2285|2284.9|2284.6|2285.4|2285.1|2284.9|2284.6|35
1634643290000|2021-10-19 11:34:50|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|16
1634643300000|2021-10-19 11:35:00|2285|2284.7|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|18
1634643310000|2021-10-19 11:35:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|8
1634643320000|2021-10-19 11:35:20|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|8
1634643330000|2021-10-19 11:35:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|1
1634643340000|2021-10-19 11:35:40|2284.6|2284.3|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|14
1634643350000|2021-10-19 11:35:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1634643360000|2021-10-19 11:36:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|1
1634643370000|2021-10-19 11:36:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|8
1634643380000|2021-10-19 11:36:20|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|8
1634643390000|2021-10-19 11:36:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1634643400000|2021-10-19 11:36:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|0
1634643410000|2021-10-19 11:36:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|14
1634643420000|2021-10-19 11:37:00|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|3
1634643430000|2021-10-19 11:37:10|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|3
1634643440000|2021-10-19 11:37:20|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|5
1634643450000|2021-10-19 11:37:30|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|6
1634643460000|2021-10-19 11:37:40|||||||||4
1634643470000|2021-10-19 11:37:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|10
1634643480000|2021-10-19 11:38:00|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|2
1634643490000|2021-10-19 11:38:10|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|6
1634643500000|2021-10-19 11:38:20|||||||||4
1634643510000|2021-10-19 11:38:30|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|6
1634643520000|2021-10-19 11:38:40|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|16
1634643530000|2021-10-19 11:38:50|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|10
1634643540000|2021-10-19 11:39:00|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.9|2283.6|8
1634643550000|2021-10-19 11:39:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|3
1634643560000|2021-10-19 11:39:20|2283.8|2283.5|2283.9|2283.6|2284|2283.7|2283.8|2283.5|0
1634643570000|2021-10-19 11:39:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|6
1634643580000|2021-10-19 11:39:40|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1634643590000|2021-10-19 11:39:50|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|10
1634643600000|2021-10-19 11:40:00|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|7
1634643610000|2021-10-19 11:40:10|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|11
1634643620000|2021-10-19 11:40:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|5
1634643630000|2021-10-19 11:40:30|||||||||1
1634643640000|2021-10-19 11:40:40|||||||||7
1634643650000|2021-10-19 11:40:50|2283.8|2283.5|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|14
1634643660000|2021-10-19 11:41:00|||||||||2
1634643670000|2021-10-19 11:41:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1634643680000|2021-10-19 11:41:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|7
1634643690000|2021-10-19 11:41:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|8
1634643700000|2021-10-19 11:41:40|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|1
1634643710000|2021-10-19 11:41:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|14
1634643720000|2021-10-19 11:42:00|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|7
1634643730000|2021-10-19 11:42:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|1
1634643740000|2021-10-19 11:42:20|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|14
1634643750000|2021-10-19 11:42:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|10
1634643760000|2021-10-19 11:42:40|2283.7|2283.4|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|10
1634643770000|2021-10-19 11:42:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634643780000|2021-10-19 11:43:00|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|2
1634643790000|2021-10-19 11:43:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|7
1634643800000|2021-10-19 11:43:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|1
1634643810000|2021-10-19 11:43:30|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|14
1634643820000|2021-10-19 11:43:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|2
1634643830000|2021-10-19 11:43:50|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|2
1634643840000|2021-10-19 11:44:00|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|1
1634643850000|2021-10-19 11:44:10|||||||||3
1634643860000|2021-10-19 11:44:20|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|3
1634643870000|2021-10-19 11:44:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1634643880000|2021-10-19 11:44:40|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1634643890000|2021-10-19 11:44:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1634643900000|2021-10-19 11:45:00|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|4
1634643910000|2021-10-19 11:45:10|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|5
1634643940000|2021-10-19 11:45:40|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|16
1634643960000|2021-10-19 11:46:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|5
1634643970000|2021-10-19 11:46:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|4
1634643980000|2021-10-19 11:46:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|10
1634644000000|2021-10-19 11:46:40|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|11
1634644010000|2021-10-19 11:46:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|4
1634644020000|2021-10-19 11:47:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1634644030000|2021-10-19 11:47:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|2
1634644040000|2021-10-19 11:47:20|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1634644050000|2021-10-19 11:47:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634644060000|2021-10-19 11:47:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|4
1634644070000|2021-10-19 11:47:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.3|2283|13
1634644080000|2021-10-19 11:48:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|4
1634644090000|2021-10-19 11:48:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|5
1634644100000|2021-10-19 11:48:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|2
1634644110000|2021-10-19 11:48:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1634644120000|2021-10-19 11:48:40|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1634644130000|2021-10-19 11:48:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|8
1634644140000|2021-10-19 11:49:00|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634644150000|2021-10-19 11:49:10|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634644160000|2021-10-19 11:49:20|||||||||1
1634644170000|2021-10-19 11:49:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1634644180000|2021-10-19 11:49:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|7
1634644200000|2021-10-19 11:50:00|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|4
1634644210000|2021-10-19 11:50:10|2283.2|2282.9|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|18
1634644220000|2021-10-19 11:50:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1634644230000|2021-10-19 11:50:30|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|9
1634644240000|2021-10-19 11:50:40|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1634644250000|2021-10-19 11:50:50|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.3|2283|3
1634644260000|2021-10-19 11:51:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|4
1634644270000|2021-10-19 11:51:10|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|4
1634644280000|2021-10-19 11:51:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|8
1634644290000|2021-10-19 11:51:30|2283.2|2282.9|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|1
1634644300000|2021-10-19 11:51:40|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634644310000|2021-10-19 11:51:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634644320000|2021-10-19 11:52:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|3
1634644330000|2021-10-19 11:52:10|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|3
1634644350000|2021-10-19 11:52:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634644360000|2021-10-19 11:52:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|1
1634644370000|2021-10-19 11:52:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|2
1634644380000|2021-10-19 11:53:00|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|0
1634644390000|2021-10-19 11:53:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1634644400000|2021-10-19 11:53:20|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|3
1634644410000|2021-10-19 11:53:30|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|0
1634644420000|2021-10-19 11:53:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1634644430000|2021-10-19 11:53:50|||||||||1
1634644440000|2021-10-19 11:54:00|||||||||2
1634644450000|2021-10-19 11:54:10|||||||||1
1634644460000|2021-10-19 11:54:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634644470000|2021-10-19 11:54:30|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|2
1634644480000|2021-10-19 11:54:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634644500000|2021-10-19 11:55:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|6
1634644510000|2021-10-19 11:55:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|2
1634644520000|2021-10-19 11:55:20|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|7
1634644530000|2021-10-19 11:55:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|4
1634644540000|2021-10-19 11:55:40|||||||||1
1634644550000|2021-10-19 11:55:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|3
1634644560000|2021-10-19 11:56:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1634644570000|2021-10-19 11:56:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|4
1634644580000|2021-10-19 11:56:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634644590000|2021-10-19 11:56:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634644600000|2021-10-19 11:56:40|||||||||1
1634644610000|2021-10-19 11:56:50|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1634644620000|2021-10-19 11:57:00|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1634644630000|2021-10-19 11:57:10|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|3
1634644650000|2021-10-19 11:57:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1634644660000|2021-10-19 11:57:40|||||||||2
1634644670000|2021-10-19 11:57:50|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|2
1634644680000|2021-10-19 11:58:00|||||||||4
1634644690000|2021-10-19 11:58:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|10
1634644710000|2021-10-19 11:58:30|2283|2282.7|2283.1|2282.8|2283.2|2282.9|2283|2282.7|12
1634644720000|2021-10-19 11:58:40|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|2
1634644730000|2021-10-19 11:58:50|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|2
1634644740000|2021-10-19 11:59:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|2
1634644750000|2021-10-19 11:59:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634644770000|2021-10-19 11:59:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|5
1634644780000|2021-10-19 11:59:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|4
1634644790000|2021-10-19 11:59:50|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|2
1634644800000|2021-10-19 12:00:00|2283.8|2283.5|2283.5|2283.2|2283.8|2283.5|2283.4|2283.1|16
1634644810000|2021-10-19 12:00:10|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|3
1634644820000|2021-10-19 12:00:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|10
1634644830000|2021-10-19 12:00:30|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|4
1634644840000|2021-10-19 12:00:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|15
1634644850000|2021-10-19 12:00:50|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|10
1634644860000|2021-10-19 12:01:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|5
1634644870000|2021-10-19 12:01:10|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|3
1634644880000|2021-10-19 12:01:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|5
1634644890000|2021-10-19 12:01:30|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|7
1634644900000|2021-10-19 12:01:40|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|4
1634644910000|2021-10-19 12:01:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1634644920000|2021-10-19 12:02:00|||||||||1
1634644930000|2021-10-19 12:02:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|3
1634644940000|2021-10-19 12:02:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|27
1634644950000|2021-10-19 12:02:30|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.7|2282.4|58
1634644960000|2021-10-19 12:02:40|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634644970000|2021-10-19 12:02:50|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1634644980000|2021-10-19 12:03:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|9
1634644990000|2021-10-19 12:03:10|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|9
1634645000000|2021-10-19 12:03:20|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|9
1634645010000|2021-10-19 12:03:30|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|4
1634645020000|2021-10-19 12:03:40|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|1
1634645030000|2021-10-19 12:03:50|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|24
1634645040000|2021-10-19 12:04:00|2282.5|2282.2|2282.3|2282|2282.6|2282.3|2282.3|2282|19
1634645050000|2021-10-19 12:04:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|13
1634645060000|2021-10-19 12:04:20|2282.1|2281.8|2282.4|2282.1|2282.5|2282.2|2282.1|2281.8|5
1634645070000|2021-10-19 12:04:30|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|6
1634645080000|2021-10-19 12:04:40|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|10
1634645090000|2021-10-19 12:04:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|12
1634645100000|2021-10-19 12:05:00|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.3|2282|13
1634645110000|2021-10-19 12:05:10|2282.3|2282|2282.1|2281.8|2282.3|2282|2282|2281.7|19
1634645120000|2021-10-19 12:05:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|8
1634645130000|2021-10-19 12:05:30|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|6
1634645140000|2021-10-19 12:05:40|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|15
1634645150000|2021-10-19 12:05:50|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|20
1634645160000|2021-10-19 12:06:00|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|12
1634645170000|2021-10-19 12:06:10|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|6
1634645180000|2021-10-19 12:06:20|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.9|2281.6|11
1634645190000|2021-10-19 12:06:30|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|9
1634645200000|2021-10-19 12:06:40|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|18
1634645210000|2021-10-19 12:06:50|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|23
1634645220000|2021-10-19 12:07:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|3
1634645230000|2021-10-19 12:07:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|12
1634645240000|2021-10-19 12:07:20|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1634645250000|2021-10-19 12:07:30|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|9
1634645260000|2021-10-19 12:07:40|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|5
1634645270000|2021-10-19 12:07:50|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|5
1634645280000|2021-10-19 12:08:00|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|14
1634645290000|2021-10-19 12:08:10|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|18
1634645300000|2021-10-19 12:08:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|2
1634645310000|2021-10-19 12:08:30|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|13
1634645320000|2021-10-19 12:08:40|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|17
1634645330000|2021-10-19 12:08:50|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|34
1634645340000|2021-10-19 12:09:00|||||||||11
1634645350000|2021-10-19 12:09:10|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2283|2282.7|94
1634645360000|2021-10-19 12:09:20|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|3
1634645370000|2021-10-19 12:09:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|4
1634645380000|2021-10-19 12:09:40|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|8
1634645390000|2021-10-19 12:09:50|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|3
1634645400000|2021-10-19 12:10:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|4
1634645410000|2021-10-19 12:10:10|2282.7|2282.4|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|11
1634645420000|2021-10-19 12:10:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|17
1634645430000|2021-10-19 12:10:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1634645440000|2021-10-19 12:10:40|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.1|2281.8|11
1634645450000|2021-10-19 12:10:50|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|6
1634645460000|2021-10-19 12:11:00|||||||||2
1634645470000|2021-10-19 12:11:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|3
1634645480000|2021-10-19 12:11:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|11
1634645490000|2021-10-19 12:11:30|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|31
1634645500000|2021-10-19 12:11:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|3
1634645510000|2021-10-19 12:11:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|3
1634645520000|2021-10-19 12:12:00|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1634645530000|2021-10-19 12:12:10|2282.2|2281.9|2282.3|2282|2282.5|2282.2|2282.2|2281.9|3
1634645540000|2021-10-19 12:12:20|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|3
1634645550000|2021-10-19 12:12:30|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|2
1634645560000|2021-10-19 12:12:40|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|12
1634645570000|2021-10-19 12:12:50|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|3
1634645580000|2021-10-19 12:13:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|10
1634645590000|2021-10-19 12:13:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|3
1634645600000|2021-10-19 12:13:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|4
1634645610000|2021-10-19 12:13:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1634645620000|2021-10-19 12:13:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1634645630000|2021-10-19 12:13:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|25
1634645640000|2021-10-19 12:14:00|||||||||1
1634645650000|2021-10-19 12:14:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|10
1634645660000|2021-10-19 12:14:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|1
1634645670000|2021-10-19 12:14:30|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|2
1634645680000|2021-10-19 12:14:40|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634645690000|2021-10-19 12:14:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634645700000|2021-10-19 12:15:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|0
1634645710000|2021-10-19 12:15:10|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1634645720000|2021-10-19 12:15:20|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|5
1634645730000|2021-10-19 12:15:30|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|9
1634645740000|2021-10-19 12:15:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|3
1634645750000|2021-10-19 12:15:50|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|10
1634645760000|2021-10-19 12:16:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|5
1634645770000|2021-10-19 12:16:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2
1634645790000|2021-10-19 12:16:30|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|48
1634645800000|2021-10-19 12:16:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|26
1634645810000|2021-10-19 12:16:50|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|8
1634645820000|2021-10-19 12:17:00|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.8|2280.5|27
1634645830000|2021-10-19 12:17:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.8|2280.5|17
1634645840000|2021-10-19 12:17:20|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.8|2280.5|8
1634645850000|2021-10-19 12:17:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1634645860000|2021-10-19 12:17:40|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|8
1634645870000|2021-10-19 12:17:50|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|19
1634645880000|2021-10-19 12:18:00|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|15
1634645890000|2021-10-19 12:18:10|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1634645900000|2021-10-19 12:18:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|3
1634645910000|2021-10-19 12:18:30|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|7
1634645920000|2021-10-19 12:18:40|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|13
1634645930000|2021-10-19 12:18:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|2
1634645940000|2021-10-19 12:19:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|24
1634645950000|2021-10-19 12:19:10|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|5
1634645960000|2021-10-19 12:19:20|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|3
1634645970000|2021-10-19 12:19:30|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|2
1634645980000|2021-10-19 12:19:40|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634645990000|2021-10-19 12:19:50|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|12
1634646000000|2021-10-19 12:20:00|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|21
1634646010000|2021-10-19 12:20:10|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|23
1634646020000|2021-10-19 12:20:20|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|25
1634646030000|2021-10-19 12:20:30|2281.5|2281.2|2281.9|2281.6|2281.9|2281.6|2281.5|2281.2|16
1634646040000|2021-10-19 12:20:40|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|18
1634646050000|2021-10-19 12:20:50|2281.5|2281.2|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|20
1634646060000|2021-10-19 12:21:00|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|26
1634646070000|2021-10-19 12:21:10|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|7
1634646080000|2021-10-19 12:21:20|2281|2280.7|2281.4|2281.1|2281.5|2281.2|2281|2280.7|47
1634646090000|2021-10-19 12:21:30|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|6
1634646100000|2021-10-19 12:21:40|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|25
1634646110000|2021-10-19 12:21:50|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|20
1634646120000|2021-10-19 12:22:00|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|5
1634646130000|2021-10-19 12:22:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|8
1634646140000|2021-10-19 12:22:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|1
1634646150000|2021-10-19 12:22:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|4
1634646160000|2021-10-19 12:22:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|5
1634646170000|2021-10-19 12:22:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|3
1634646180000|2021-10-19 12:23:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2280.9|2280.6|16
1634646190000|2021-10-19 12:23:10|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|7
1634646200000|2021-10-19 12:23:20|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|5
1634646210000|2021-10-19 12:23:30|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|16
1634646220000|2021-10-19 12:23:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1634646230000|2021-10-19 12:23:50|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|6
1634646240000|2021-10-19 12:24:00|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.1|2279.8|25
1634646250000|2021-10-19 12:24:10|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1634646260000|2021-10-19 12:24:20|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|4
1634646270000|2021-10-19 12:24:30|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|3
1634646280000|2021-10-19 12:24:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|5
1634646290000|2021-10-19 12:24:50|2280.3|2280|2280.3|2280|2280.5|2280.2|2280.2|2279.9|18
1634646300000|2021-10-19 12:25:00|2280.4|2280.1|2280.5|2280.2|2280.7|2280.4|2280.3|2280|12
1634646310000|2021-10-19 12:25:10|2280.6|2280.3|2281|2280.7|2281|2280.7|2280.6|2280.3|19
1634646320000|2021-10-19 12:25:20|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|5
1634646330000|2021-10-19 12:25:30|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|7
1634646340000|2021-10-19 12:25:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|5
1634646350000|2021-10-19 12:25:50|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|9
1634646360000|2021-10-19 12:26:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|57
1634646370000|2021-10-19 12:26:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1634646380000|2021-10-19 12:26:20|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280|2279.7|71
1634646390000|2021-10-19 12:26:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|5
1634646400000|2021-10-19 12:26:40|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|6
1634646410000|2021-10-19 12:26:50|2280.4|2280.1|2280|2279.7|2280.5|2280.2|2280|2279.7|29
1634646420000|2021-10-19 12:27:00|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280|2279.7|12
1634646430000|2021-10-19 12:27:10|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|11
1634646440000|2021-10-19 12:27:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1634646450000|2021-10-19 12:27:30|2280|2279.7|2280|2279.7|2280.2|2279.9|2280|2279.7|11
1634646460000|2021-10-19 12:27:40|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.7|2279.4|14
1634646470000|2021-10-19 12:27:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|18
1634646480000|2021-10-19 12:28:00|2279.6|2279.3|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|23
1634646490000|2021-10-19 12:28:10|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|10
1634646500000|2021-10-19 12:28:20|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|17
1634646510000|2021-10-19 12:28:30|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|24
1634646520000|2021-10-19 12:28:40|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.2|2278.9|25
1634646530000|2021-10-19 12:28:50|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|41
1634646540000|2021-10-19 12:29:00|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.3|2279|15
1634646550000|2021-10-19 12:29:10|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|18
1634646560000|2021-10-19 12:29:20|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|4
1634646570000|2021-10-19 12:29:30|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|1
1634646580000|2021-10-19 12:29:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|1
1634646590000|2021-10-19 12:29:50|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|12
1634646600000|2021-10-19 12:30:00|2279.8|2279.5|2279.5|2279.2|2279.9|2279.6|2279.4|2279.1|6
1634646610000|2021-10-19 12:30:10|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.3|2279|51
1634646620000|2021-10-19 12:30:20|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|10
1634646630000|2021-10-19 12:30:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|4
1634646640000|2021-10-19 12:30:40|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|16
1634646650000|2021-10-19 12:30:50|2279.8|2279.5|2280|2279.7|2280.1|2279.8|2279.8|2279.5|10
1634646660000|2021-10-19 12:31:00|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.6|2279.3|42
1634646670000|2021-10-19 12:31:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|2
1634646680000|2021-10-19 12:31:20|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|24
1634646690000|2021-10-19 12:31:30|2280.3|2280|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|29
1634646700000|2021-10-19 12:31:40|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|12
1634646710000|2021-10-19 12:31:50|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|6
1634646720000|2021-10-19 12:32:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.4|2280.1|18
1634646730000|2021-10-19 12:32:10|2280.8|2280.5|2280.2|2279.9|2280.8|2280.5|2280.2|2279.9|4
1634646740000|2021-10-19 12:32:20|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|8
1634646750000|2021-10-19 12:32:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|5
1634646760000|2021-10-19 12:32:40|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|5
1634646770000|2021-10-19 12:32:50|2280.3|2280|2280.1|2279.8|2280.4|2280.1|2280|2279.7|6
1634646780000|2021-10-19 12:33:00|2280.3|2280|2279.8|2279.5|2280.3|2280|2279.8|2279.5|17
1634646790000|2021-10-19 12:33:10|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|2
1634646800000|2021-10-19 12:33:20|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|1
1634646810000|2021-10-19 12:33:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|8
1634646820000|2021-10-19 12:33:40|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2280.3|2280|11
1634646830000|2021-10-19 12:33:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|1
1634646840000|2021-10-19 12:34:00|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|5
1634646850000|2021-10-19 12:34:10|||||||||1
1634646860000|2021-10-19 12:34:20|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|2
1634646870000|2021-10-19 12:34:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|5
1634646880000|2021-10-19 12:34:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1634646890000|2021-10-19 12:34:50|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|53
1634646900000|2021-10-19 12:35:00|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|9
1634646910000|2021-10-19 12:35:10|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2279.9|2279.6|12
1634646920000|2021-10-19 12:35:20|2280|2279.7|2280|2279.7|2280.2|2279.9|2280|2279.7|9
1634646930000|2021-10-19 12:35:30|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|5
1634646940000|2021-10-19 12:35:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|9
1634646950000|2021-10-19 12:35:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|32
1634646960000|2021-10-19 12:36:00|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.2|2278.9|36
1634646970000|2021-10-19 12:36:10|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|8
1634646980000|2021-10-19 12:36:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|4
1634646990000|2021-10-19 12:36:30|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|21
1634647000000|2021-10-19 12:36:40|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|8
1634647010000|2021-10-19 12:36:50|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2279|2278.7|43
1634647020000|2021-10-19 12:37:00|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|10
1634647030000|2021-10-19 12:37:10|2278.7|2278.4|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|33
1634647040000|2021-10-19 12:37:20|2278.3|2278|2278.7|2278.4|2278.7|2278.4|2278.3|2278|23
1634647050000|2021-10-19 12:37:30|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|10
1634647060000|2021-10-19 12:37:40|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|8
1634647070000|2021-10-19 12:37:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|1
1634647080000|2021-10-19 12:38:00|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|14
1634647090000|2021-10-19 12:38:10|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|2
1634647100000|2021-10-19 12:38:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|5
1634647110000|2021-10-19 12:38:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|7
1634647120000|2021-10-19 12:38:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|3
1634647130000|2021-10-19 12:38:50|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|5
1634647140000|2021-10-19 12:39:00|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|4
1634647150000|2021-10-19 12:39:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1634647170000|2021-10-19 12:39:30|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|18
1634647180000|2021-10-19 12:39:40|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|7
1634647190000|2021-10-19 12:39:50|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|4
1634647200000|2021-10-19 12:40:00|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|32
1634647210000|2021-10-19 12:40:10|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|9
1634647220000|2021-10-19 12:40:20|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|7
1634647230000|2021-10-19 12:40:30|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|7
1634647240000|2021-10-19 12:40:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|14
1634647250000|2021-10-19 12:40:50|||||||||1
1634647260000|2021-10-19 12:41:00|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|13
1634647270000|2021-10-19 12:41:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|11
1634647280000|2021-10-19 12:41:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|8
1634647290000|2021-10-19 12:41:30|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|4
1634647300000|2021-10-19 12:41:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|5
1634647310000|2021-10-19 12:41:50|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|32
1634647320000|2021-10-19 12:42:00|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|28
1634647330000|2021-10-19 12:42:10|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|3
1634647340000|2021-10-19 12:42:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|5
1634647350000|2021-10-19 12:42:30|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|2
1634647360000|2021-10-19 12:42:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|4
1634647370000|2021-10-19 12:42:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279|2278.7|7
1634647380000|2021-10-19 12:43:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|2
1634647390000|2021-10-19 12:43:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|11
1634647400000|2021-10-19 12:43:20|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|13
1634647410000|2021-10-19 12:43:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1634647420000|2021-10-19 12:43:40|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279|2278.7|16
1634647430000|2021-10-19 12:43:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|7
1634647440000|2021-10-19 12:44:00|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279|2278.7|10
1634647450000|2021-10-19 12:44:10|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|8
1634647460000|2021-10-19 12:44:20|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|4
1634647470000|2021-10-19 12:44:30|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|3
1634647480000|2021-10-19 12:44:40|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|3
1634647490000|2021-10-19 12:44:50|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|4
1634647500000|2021-10-19 12:45:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|8
1634647510000|2021-10-19 12:45:10|||||||||1
1634647520000|2021-10-19 12:45:20|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.3|2279|7
1634647530000|2021-10-19 12:45:30|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.1|2278.8|9
1634647540000|2021-10-19 12:45:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|8
1634647550000|2021-10-19 12:45:50|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|14
1634647560000|2021-10-19 12:46:00|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.7|2278.4|13
1634647570000|2021-10-19 12:46:10|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|6
1634647580000|2021-10-19 12:46:20|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|12
1634647590000|2021-10-19 12:46:30|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|2
1634647600000|2021-10-19 12:46:40|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|27
1634647610000|2021-10-19 12:46:50|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|13
1634647620000|2021-10-19 12:47:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|3
1634647630000|2021-10-19 12:47:10|||||||||4
1634647640000|2021-10-19 12:47:20|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|10
1634647650000|2021-10-19 12:47:30|2278.6|2278.3|2279|2278.7|2279|2278.7|2278.6|2278.3|8
1634647660000|2021-10-19 12:47:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634647670000|2021-10-19 12:47:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|4
1634647680000|2021-10-19 12:48:00|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|7
1634647690000|2021-10-19 12:48:10|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.8|2278.5|3
1634647700000|2021-10-19 12:48:20|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|13
1634647710000|2021-10-19 12:48:30|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.9|2278.6|2
1634647720000|2021-10-19 12:48:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1634647730000|2021-10-19 12:48:50|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2279.1|2278.8|0
1634647740000|2021-10-19 12:49:00|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|10
1634647750000|2021-10-19 12:49:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634647760000|2021-10-19 12:49:20|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.3|2279|4
1634647770000|2021-10-19 12:49:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|10
1634647780000|2021-10-19 12:49:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|4
1634647790000|2021-10-19 12:49:50|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|2
1634647800000|2021-10-19 12:50:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1634647810000|2021-10-19 12:50:10|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|5
1634647820000|2021-10-19 12:50:20|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634647830000|2021-10-19 12:50:30|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|2
1634647840000|2021-10-19 12:50:40|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634647850000|2021-10-19 12:50:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|19
1634647860000|2021-10-19 12:51:00|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|22
1634647870000|2021-10-19 12:51:10|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|3
1634647880000|2021-10-19 12:51:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|3
1634647890000|2021-10-19 12:51:30|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|11
1634647900000|2021-10-19 12:51:40|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|3
1634647910000|2021-10-19 12:51:50|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|8
1634647920000|2021-10-19 12:52:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|10
1634647930000|2021-10-19 12:52:10|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|10
1634647940000|2021-10-19 12:52:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|3
1634647950000|2021-10-19 12:52:30|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634647980000|2021-10-19 12:53:00|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|9
1634647990000|2021-10-19 12:53:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|8
1634648000000|2021-10-19 12:53:20|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|4
1634648010000|2021-10-19 12:53:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1634648020000|2021-10-19 12:53:40|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|6
1634648030000|2021-10-19 12:53:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|3
1634648040000|2021-10-19 12:54:00|2279.2|2278.9|2279|2278.7|2279.3|2279|2279|2278.7|5
1634648050000|2021-10-19 12:54:10|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|3
1634648060000|2021-10-19 12:54:20|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|3
1634648070000|2021-10-19 12:54:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1634648090000|2021-10-19 12:54:50|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|8
1634648100000|2021-10-19 12:55:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|5
1634648110000|2021-10-19 12:55:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|11
1634648120000|2021-10-19 12:55:20|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|7
1634648130000|2021-10-19 12:55:30|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279.1|2278.8|11
1634648140000|2021-10-19 12:55:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|4
1634648150000|2021-10-19 12:55:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.2|2278.9|1
1634648160000|2021-10-19 12:56:00|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|4
1634648170000|2021-10-19 12:56:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|5
1634648180000|2021-10-19 12:56:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1634648190000|2021-10-19 12:56:30|||||||||2
1634648200000|2021-10-19 12:56:40|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|5
1634648210000|2021-10-19 12:56:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|6
1634648220000|2021-10-19 12:57:00|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|8
1634648230000|2021-10-19 12:57:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1634648240000|2021-10-19 12:57:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|3
1634648250000|2021-10-19 12:57:30|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|20
1634648260000|2021-10-19 12:57:40|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|3
1634648270000|2021-10-19 12:57:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|4
1634648280000|2021-10-19 12:58:00|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|6
1634648290000|2021-10-19 12:58:10|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|8
1634648300000|2021-10-19 12:58:20|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|7
1634648310000|2021-10-19 12:58:30|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|19
1634648320000|2021-10-19 12:58:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|5
1634648330000|2021-10-19 12:58:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|6
1634648340000|2021-10-19 12:59:00|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|7
1634648350000|2021-10-19 12:59:10|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|8
1634648360000|2021-10-19 12:59:20|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|16
1634648370000|2021-10-19 12:59:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|15
1634648380000|2021-10-19 12:59:40|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|7
1634648390000|2021-10-19 12:59:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|11
1634648400000|2021-10-19 13:00:00|2277.8|2277.5|2277.2|2276.9|2277.8|2277.5|2277.1|2276.8|39
1634648410000|2021-10-19 13:00:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.1|2276.8|25
1634648420000|2021-10-19 13:00:20|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|14
1634648430000|2021-10-19 13:00:30|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.2|2276.9|23
1634648440000|2021-10-19 13:00:40|||||||||5
1634648450000|2021-10-19 13:00:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|5
1634648460000|2021-10-19 13:01:00|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.2|2276.9|12
1634648470000|2021-10-19 13:01:10|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.4|2277.1|4
1634648480000|2021-10-19 13:01:20|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|3
1634648490000|2021-10-19 13:01:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.8|2277.5|8
1634648500000|2021-10-19 13:01:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|12
1634648510000|2021-10-19 13:01:50|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|6
1634648520000|2021-10-19 13:02:00|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|8
1634648530000|2021-10-19 13:02:10|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|5
1634648540000|2021-10-19 13:02:20|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|21
1634648550000|2021-10-19 13:02:30|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|5
1634648560000|2021-10-19 13:02:40|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|1
1634648570000|2021-10-19 13:02:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|4
1634648580000|2021-10-19 13:03:00|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278|2277.7|14
1634648590000|2021-10-19 13:03:10|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|3
1634648600000|2021-10-19 13:03:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|11
1634648610000|2021-10-19 13:03:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|8
1634648620000|2021-10-19 13:03:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|1
1634648630000|2021-10-19 13:03:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|7
1634648640000|2021-10-19 13:04:00|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|11
1634648650000|2021-10-19 13:04:10|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278.1|2277.8|8
1634648660000|2021-10-19 13:04:20|||||||||1
1634648670000|2021-10-19 13:04:30|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.2|2277.9|0
1634648680000|2021-10-19 13:04:40|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278.1|2277.8|8
1634648690000|2021-10-19 13:04:50|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|16
1634648700000|2021-10-19 13:05:00|2278.2|2277.9|2277.9|2277.6|2278.3|2278|2277.9|2277.6|6
1634648710000|2021-10-19 13:05:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|4
1634648720000|2021-10-19 13:05:20|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|7
1634648730000|2021-10-19 13:05:30|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|18
1634648740000|2021-10-19 13:05:40|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|12
1634648750000|2021-10-19 13:05:50|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|14
1634648760000|2021-10-19 13:06:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.6|2277.3|33
1634648770000|2021-10-19 13:06:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|25
1634648780000|2021-10-19 13:06:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1634648790000|2021-10-19 13:06:30|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1634648800000|2021-10-19 13:06:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|4
1634648810000|2021-10-19 13:06:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|5
1634648820000|2021-10-19 13:07:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.8|2277.5|11
1634648830000|2021-10-19 13:07:10|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|5
1634648840000|2021-10-19 13:07:20|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|10
1634648850000|2021-10-19 13:07:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|9
1634648860000|2021-10-19 13:07:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|3
1634648870000|2021-10-19 13:07:50|2277.3|2277|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|30
1634648880000|2021-10-19 13:08:00|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|7
1634648890000|2021-10-19 13:08:10|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|7
1634648900000|2021-10-19 13:08:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|3
1634648910000|2021-10-19 13:08:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.2|2276.9|0
1634648920000|2021-10-19 13:08:40|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|0
1634648930000|2021-10-19 13:08:50|||||||||9
1634648940000|2021-10-19 13:09:00|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634648950000|2021-10-19 13:09:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1634648960000|2021-10-19 13:09:20|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|10
1634648970000|2021-10-19 13:09:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1634648980000|2021-10-19 13:09:40|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|3
1634648990000|2021-10-19 13:09:50|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|16
1634649000000|2021-10-19 13:10:00|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|6
1634649010000|2021-10-19 13:10:10|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|8
1634649020000|2021-10-19 13:10:20|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634649030000|2021-10-19 13:10:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|12
1634649040000|2021-10-19 13:10:40|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|7
1634649050000|2021-10-19 13:10:50|2277.4|2277.1|2277.8|2277.5|2277.9|2277.6|2277.4|2277.1|25
1634649060000|2021-10-19 13:11:00|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|3
1634649070000|2021-10-19 13:11:10|2277.5|2277.2|2277.8|2277.5|2277.9|2277.6|2277.5|2277.2|13
1634649080000|2021-10-19 13:11:20|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|6
1634649090000|2021-10-19 13:11:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|12
1634649100000|2021-10-19 13:11:40|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|0
1634649110000|2021-10-19 13:11:50|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|12
1634649120000|2021-10-19 13:12:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|18
1634649130000|2021-10-19 13:12:10|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|17
1634649140000|2021-10-19 13:12:20|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|10
1634649150000|2021-10-19 13:12:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.3|2277|4
1634649160000|2021-10-19 13:12:40|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634649170000|2021-10-19 13:12:50|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.2|2276.9|0
1634649180000|2021-10-19 13:13:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1634649190000|2021-10-19 13:13:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|2
1634649200000|2021-10-19 13:13:20|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.3|2277|9
1634649210000|2021-10-19 13:13:30|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|9
1634649220000|2021-10-19 13:13:40|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|8
1634649230000|2021-10-19 13:13:50|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1634649240000|2021-10-19 13:14:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|5
1634649250000|2021-10-19 13:14:10|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|8
1634649260000|2021-10-19 13:14:20|2277.6|2277.3|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|9
1634649270000|2021-10-19 13:14:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|7
1634649280000|2021-10-19 13:14:40|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|4
1634649290000|2021-10-19 13:14:50|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|37
1634649300000|2021-10-19 13:15:00|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|8
1634649310000|2021-10-19 13:15:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|6
1634649320000|2021-10-19 13:15:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1634649330000|2021-10-19 13:15:30|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|11
1634649340000|2021-10-19 13:15:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|11
1634649350000|2021-10-19 13:15:50|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.8|2277.5|4
1634649360000|2021-10-19 13:16:00|2278|2277.7|2278.3|2278|2278.3|2278|2278|2277.7|21
1634649370000|2021-10-19 13:16:10|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|10
1634649380000|2021-10-19 13:16:20|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.3|2278|27
1634649390000|2021-10-19 13:16:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|7
1634649400000|2021-10-19 13:16:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|13
1634649410000|2021-10-19 13:16:50|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|12
1634649420000|2021-10-19 13:17:00|2278.9|2278.6|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|59
1634649430000|2021-10-19 13:17:10|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|25
1634649440000|2021-10-19 13:17:20|2279.5|2279.2|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|27
1634649450000|2021-10-19 13:17:30|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.4|2279.1|26
1634649460000|2021-10-19 13:17:40|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|24
1634649470000|2021-10-19 13:17:50|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|16
1634649480000|2021-10-19 13:18:00|2279.6|2279.3|2280|2279.7|2280.1|2279.8|2279.5|2279.2|64
1634649490000|2021-10-19 13:18:10|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.8|2279.5|30
1634649500000|2021-10-19 13:18:20|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.8|2279.5|26
1634649510000|2021-10-19 13:18:30|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.7|2279.4|43
1634649520000|2021-10-19 13:18:40|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|11
1634649530000|2021-10-19 13:18:50|2280|2279.7|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|76
1634649540000|2021-10-19 13:19:00|2279.4|2279.1|2279.1|2278.8|2279.5|2279.2|2278.9|2278.6|44
1634649550000|2021-10-19 13:19:10|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.1|2278.8|17
1634649560000|2021-10-19 13:19:20|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634649570000|2021-10-19 13:19:30|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|23
1634649580000|2021-10-19 13:19:40|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|14
1634649590000|2021-10-19 13:19:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279|2278.7|9
1634649600000|2021-10-19 13:20:00|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.6|2278.3|14
1634649610000|2021-10-19 13:20:10|2278.8|2278.5|2278.7|2278.4|2279|2278.7|2278.7|2278.4|6
1634649620000|2021-10-19 13:20:20|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|8
1634649630000|2021-10-19 13:20:30|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|21
1634649640000|2021-10-19 13:20:40|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|17
1634649650000|2021-10-19 13:20:50|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|11
1634649660000|2021-10-19 13:21:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2277.9|2277.6|25
1634649670000|2021-10-19 13:21:10|2278.1|2277.8|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|7
1634649680000|2021-10-19 13:21:20|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.8|2277.5|6
1634649690000|2021-10-19 13:21:30|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|6
1634649700000|2021-10-19 13:21:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|11
1634649710000|2021-10-19 13:21:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|8
1634649720000|2021-10-19 13:22:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.7|2277.4|5
1634649730000|2021-10-19 13:22:10|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|3
1634649740000|2021-10-19 13:22:20|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278|2277.7|3
1634649750000|2021-10-19 13:22:30|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278.1|2277.8|3
1634649760000|2021-10-19 13:22:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|2
1634649770000|2021-10-19 13:22:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|2
1634649780000|2021-10-19 13:23:00|2278.1|2277.8|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|69
1634649790000|2021-10-19 13:23:10|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|11
1634649800000|2021-10-19 13:23:20|||||||||1
1634649810000|2021-10-19 13:23:30|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278|2277.7|7
1634649820000|2021-10-19 13:23:40|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|7
1634649830000|2021-10-19 13:23:50|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|12
1634649840000|2021-10-19 13:24:00|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.5|2277.2|43
1634649850000|2021-10-19 13:24:10|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|36
1634649860000|2021-10-19 13:24:20|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|28
1634649870000|2021-10-19 13:24:30|2277.1|2276.8|2277.3|2277|2277.4|2277.1|2277.1|2276.8|11
1634649880000|2021-10-19 13:24:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|4
1634649890000|2021-10-19 13:24:50|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|6
1634649900000|2021-10-19 13:25:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|11
1634649910000|2021-10-19 13:25:10|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.9|2277.6|20
1634649920000|2021-10-19 13:25:20|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.9|2277.6|7
1634649930000|2021-10-19 13:25:30|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|4
1634649940000|2021-10-19 13:25:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|5
1634649950000|2021-10-19 13:25:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1634649960000|2021-10-19 13:26:00|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|5
1634649970000|2021-10-19 13:26:10|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|18
1634649980000|2021-10-19 13:26:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.8|2277.5|4
1634649990000|2021-10-19 13:26:30|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|1
1634650000000|2021-10-19 13:26:40|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.8|2277.5|3
1634650010000|2021-10-19 13:26:50|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|3
1634650020000|2021-10-19 13:27:00|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.4|2277.1|15
1634650030000|2021-10-19 13:27:10|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.3|2277|5
1634650040000|2021-10-19 13:27:20|2277.3|2277|2277|2276.7|2277.3|2277|2276.9|2276.6|19
1634650050000|2021-10-19 13:27:30|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|32
1634650060000|2021-10-19 13:27:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|25
1634650070000|2021-10-19 13:27:50|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.8|2276.5|17
1634650080000|2021-10-19 13:28:00|2276.8|2276.5|2277.4|2277.1|2277.4|2277.1|2276.8|2276.5|23
1634650090000|2021-10-19 13:28:10|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.8|2276.5|24
1634650100000|2021-10-19 13:28:20|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.5|2276.2|25
1634650110000|2021-10-19 13:28:30|2276.8|2276.5|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|9
1634650120000|2021-10-19 13:28:40|2277|2276.7|2277.2|2276.9|2277.3|2277|2277|2276.7|10
1634650130000|2021-10-19 13:28:50|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|25
1634650140000|2021-10-19 13:29:00|||||||||10
1634650150000|2021-10-19 13:29:10|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|9
1634650160000|2021-10-19 13:29:20|2276.9|2276.6|2277.1|2276.8|2277.5|2277.2|2276.9|2276.6|21
1634650170000|2021-10-19 13:29:30|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|8
1634650180000|2021-10-19 13:29:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|5
1634650190000|2021-10-19 13:29:50|2277.3|2277|2276.9|2276.6|2277.4|2277.1|2276.7|2276.4|42
1634650200000|2021-10-19 13:30:00|2276.8|2276.5|2277.5|2277.2|2278.6|2278.3|2276.8|2276.5|839
1634650210000|2021-10-19 13:30:10|2277.4|2277.1|2276.5|2276.2|2277.4|2277.1|2276.5|2276.2|165
1634650220000|2021-10-19 13:30:20|2276.6|2276.3|2276.1|2275.8|2276.8|2276.5|2275.1|2274.8|349
1634650230000|2021-10-19 13:30:30|2276|2275.7|2274.7|2274.4|2276.3|2276|2274.7|2274.4|250
1634650240000|2021-10-19 13:30:40|2274.8|2274.5|2274|2273.7|2275|2274.7|2274|2273.7|240
1634650250000|2021-10-19 13:30:50|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.5|2273.2|266
1634650260000|2021-10-19 13:31:00|2274.4|2274.1|2272.4|2272.1|2274.4|2274.1|2272|2271.7|418
1634650270000|2021-10-19 13:31:10|2272.5|2272.2|2272.8|2272.5|2273|2272.7|2272.4|2272.1|215
1634650280000|2021-10-19 13:31:20|2272.7|2272.4|2272|2271.7|2272.8|2272.5|2271.6|2271.3|116
1634650290000|2021-10-19 13:31:30|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.4|2271.1|132
1634650300000|2021-10-19 13:31:40|2271.4|2271.1|2270.8|2270.5|2271.4|2271.1|2270.7|2270.4|100
1634650310000|2021-10-19 13:31:50|2270.7|2270.4|2271.5|2271.2|2271.5|2271.2|2270.7|2270.4|152
1634650320000|2021-10-19 13:32:00|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2271.3|2271|315
1634650330000|2021-10-19 13:32:10|2271.4|2271.1|2272|2271.7|2272.1|2271.8|2271.4|2271.1|228
1634650340000|2021-10-19 13:32:20|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2271.9|2271.6|151
1634650350000|2021-10-19 13:32:30|2272|2271.7|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|81
1634650360000|2021-10-19 13:32:40|2272|2271.7|2272.4|2272.1|2272.5|2272.2|2271.9|2271.6|80
1634650370000|2021-10-19 13:32:50|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2271.6|2271.3|89
1634650380000|2021-10-19 13:33:00|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2271.6|2271.3|106
1634650390000|2021-10-19 13:33:10|2272.1|2271.8|2271.3|2271|2272.3|2272|2271.3|2271|152
1634650400000|2021-10-19 13:33:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|137
1634650410000|2021-10-19 13:33:30|2271.3|2271|2271.5|2271.2|2272.3|2272|2271.3|2271|219
1634650420000|2021-10-19 13:33:40|2271.6|2271.3|2271.5|2271.2|2272.1|2271.8|2271.4|2271.1|111
1634650430000|2021-10-19 13:33:50|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|165
1634650440000|2021-10-19 13:34:00|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.3|2271|225
1634650450000|2021-10-19 13:34:10|2271.7|2271.4|2273.9|2273.6|2273.9|2273.6|2271.7|2271.4|176
1634650460000|2021-10-19 13:34:20|2273.8|2273.5|2273.4|2273.1|2273.8|2273.5|2273.1|2272.8|138
1634650470000|2021-10-19 13:34:30|2273.3|2273|2272.7|2272.4|2273.4|2273.1|2272.6|2272.3|105
1634650480000|2021-10-19 13:34:40|2272.5|2272.2|2272.6|2272.3|2273|2272.7|2272.2|2271.9|148
1634650490000|2021-10-19 13:34:50|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2271.8|2271.5|87
1634650500000|2021-10-19 13:35:00|2272.3|2272|2271.7|2271.4|2272.9|2272.6|2271.4|2271.1|373
1634650510000|2021-10-19 13:35:10|2271.6|2271.3|2270.8|2270.5|2271.8|2271.5|2270.8|2270.5|334
1634650520000|2021-10-19 13:35:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.3|2270|294
1634650530000|2021-10-19 13:35:30|2270.7|2270.4|2269.6|2269.3|2270.8|2270.5|2269.5|2269.2|206
1634650540000|2021-10-19 13:35:40|2269.5|2269.2|2270.5|2270.2|2270.8|2270.5|2269.5|2269.2|253
1634650550000|2021-10-19 13:35:50|2270.4|2270.1|2269.9|2269.6|2270.5|2270.2|2269.4|2269.1|336
1634650560000|2021-10-19 13:36:00|2270.2|2269.9|2271.6|2271.3|2271.6|2271.3|2269.7|2269.4|198
1634650570000|2021-10-19 13:36:10|2271.5|2271.2|2272.7|2272.4|2272.7|2272.4|2271|2270.7|213
1634650580000|2021-10-19 13:36:20|2272.6|2272.3|2272.9|2272.6|2273|2272.7|2272.5|2272.2|144
1634650590000|2021-10-19 13:36:30|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.3|2272|195
1634650600000|2021-10-19 13:36:40|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2271.7|2271.4|262
1634650610000|2021-10-19 13:36:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2271.9|2271.6|106
1634650620000|2021-10-19 13:37:00|2272.6|2272.3|2272.4|2272.1|2273.1|2272.8|2272.2|2271.9|140
1634650630000|2021-10-19 13:37:10|2272.5|2272.2|2271.8|2271.5|2272.5|2272.2|2271.8|2271.5|84
1634650640000|2021-10-19 13:37:20|2271.9|2271.6|2271.6|2271.3|2272.2|2271.9|2271.5|2271.2|49
1634650650000|2021-10-19 13:37:30|2271.7|2271.4|2272|2271.7|2272.1|2271.8|2271.5|2271.2|70
1634650660000|2021-10-19 13:37:40|2271.9|2271.6|2272.1|2271.8|2272.5|2272.2|2271.7|2271.4|68
1634650670000|2021-10-19 13:37:50|2272|2271.7|2272.2|2271.9|2272.5|2272.2|2272|2271.7|56
1634650680000|2021-10-19 13:38:00|2271.9|2271.6|2273|2272.7|2273|2272.7|2271.9|2271.6|131
1634650690000|2021-10-19 13:38:10|2272.9|2272.6|2273.4|2273.1|2273.7|2273.4|2272.9|2272.6|126
1634650700000|2021-10-19 13:38:20|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|90
1634650710000|2021-10-19 13:38:30|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|78
1634650720000|2021-10-19 13:38:40|2273.3|2273|2273.1|2272.8|2274|2273.7|2273|2272.7|211
1634650730000|2021-10-19 13:38:50|2273|2272.7|2273.1|2272.8|2273.3|2273|2272.6|2272.3|77
1634650740000|2021-10-19 13:39:00|2273.2|2272.9|2273.6|2273.3|2273.7|2273.4|2272.6|2272.3|108
1634650750000|2021-10-19 13:39:10|2273.5|2273.2|2273.8|2273.5|2274|2273.7|2273.3|2273|102
1634650760000|2021-10-19 13:39:20|2273.7|2273.4|2272.8|2272.5|2273.8|2273.5|2272.6|2272.3|153
1634650770000|2021-10-19 13:39:30|2272.6|2272.3|2272.2|2271.9|2272.8|2272.5|2272.1|2271.8|167
1634650780000|2021-10-19 13:39:40|2272.1|2271.8|2272.3|2272|2272.5|2272.2|2271.5|2271.2|143
1634650790000|2021-10-19 13:39:50|2272.4|2272.1|2273.1|2272.8|2273.2|2272.9|2272.3|2272|160
1634650800000|2021-10-19 13:40:00|2273.2|2272.9|2272.5|2272.2|2273.2|2272.9|2271.8|2271.5|262
1634650810000|2021-10-19 13:40:10|2272.6|2272.3|2272.8|2272.5|2273.6|2273.3|2272.4|2272.1|160
1634650820000|2021-10-19 13:40:20|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.3|2272|111
1634650830000|2021-10-19 13:40:30|2272.4|2272.1|2272.9|2272.6|2273|2272.7|2271.8|2271.5|200
1634650840000|2021-10-19 13:40:40|2272.8|2272.5|2273.5|2273.2|2273.8|2273.5|2272.6|2272.3|95
1634650850000|2021-10-19 13:40:50|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.1|2272.8|140
1634650860000|2021-10-19 13:41:00|2273.4|2273.1|2273.9|2273.6|2274.2|2273.9|2273.2|2272.9|258
1634650870000|2021-10-19 13:41:10|2273.8|2273.5|2273.3|2273|2273.9|2273.6|2273.2|2272.9|69
1634650880000|2021-10-19 13:41:20|2273.2|2272.9|2273.1|2272.8|2273.6|2273.3|2272.8|2272.5|108
1634650890000|2021-10-19 13:41:30|2272.8|2272.5|2272.8|2272.5|2273.2|2272.9|2272.7|2272.4|80
1634650900000|2021-10-19 13:41:40|2272.7|2272.4|2272.9|2272.6|2273.1|2272.8|2272.6|2272.3|76
1634650910000|2021-10-19 13:41:50|2272.8|2272.5|2272.9|2272.6|2273.1|2272.8|2272.5|2272.2|87
1634650920000|2021-10-19 13:42:00|2272.8|2272.5|2273.5|2273.2|2273.5|2273.2|2272.7|2272.4|78
1634650930000|2021-10-19 13:42:10|2273.6|2273.3|2273.8|2273.5|2274|2273.7|2273.4|2273.1|134
1634650940000|2021-10-19 13:42:20|2273.9|2273.6|2273.4|2273.1|2274.1|2273.8|2273.4|2273.1|208
1634650950000|2021-10-19 13:42:30|2273.3|2273|2273.8|2273.5|2273.9|2273.6|2273.2|2272.9|76
1634650960000|2021-10-19 13:42:40|2273.7|2273.4|2274.4|2274.1|2274.5|2274.2|2273.4|2273.1|106
1634650970000|2021-10-19 13:42:50|2274.3|2274|2274.3|2274|2274.6|2274.3|2274.1|2273.8|63
1634650980000|2021-10-19 13:43:00|2274.2|2273.9|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|132
1634650990000|2021-10-19 13:43:10|2274|2273.7|2273.1|2272.8|2274.2|2273.9|2272.7|2272.4|102
1634651000000|2021-10-19 13:43:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.6|2272.3|82
1634651010000|2021-10-19 13:43:30|2273.2|2272.9|2273.4|2273.1|2273.6|2273.3|2273.1|2272.8|49
1634651020000|2021-10-19 13:43:40|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|40
1634651030000|2021-10-19 13:43:50|2273.7|2273.4|2274.3|2274|2274.3|2274|2273.4|2273.1|77
1634651040000|2021-10-19 13:44:00|2274.2|2273.9|2273.4|2273.1|2274.2|2273.9|2273.4|2273.1|146
1634651050000|2021-10-19 13:44:10|2273.6|2273.3|2273.1|2272.8|2273.6|2273.3|2272.8|2272.5|65
1634651060000|2021-10-19 13:44:20|2273|2272.7|2272.3|2272|2273.2|2272.9|2272.3|2272|102
1634651070000|2021-10-19 13:44:30|2272.5|2272.2|2272.1|2271.8|2272.7|2272.4|2272.1|2271.8|86
1634651080000|2021-10-19 13:44:40|2271.9|2271.6|2272.2|2271.9|2272.4|2272.1|2271.7|2271.4|106
1634651090000|2021-10-19 13:44:50|2272.1|2271.8|2271.8|2271.5|2272.2|2271.9|2271.5|2271.2|91
1634651100000|2021-10-19 13:45:00|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.4|2271.1|363
1634651110000|2021-10-19 13:45:10|2271.7|2271.4|2271.3|2271|2271.9|2271.6|2271.1|2270.8|186
1634651120000|2021-10-19 13:45:20|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|131
1634651130000|2021-10-19 13:45:30|2271.3|2271|2269.8|2269.5|2271.5|2271.2|2269.7|2269.4|276
1634651140000|2021-10-19 13:45:40|2269.7|2269.4|2269.8|2269.5|2270.3|2270|2269.7|2269.4|95
1634651150000|2021-10-19 13:45:50|2269.6|2269.3|2270|2269.7|2270.5|2270.2|2269.6|2269.3|93
1634651160000|2021-10-19 13:46:00|2270.1|2269.8|2270.7|2270.4|2271|2270.7|2270.1|2269.8|115
1634651170000|2021-10-19 13:46:10|2270.8|2270.5|2270.7|2270.4|2271|2270.7|2270.6|2270.3|66
1634651180000|2021-10-19 13:46:20|2270.6|2270.3|2270.3|2270|2270.7|2270.4|2270.1|2269.8|79
1634651190000|2021-10-19 13:46:30|2270.2|2269.9|2270.5|2270.2|2270.8|2270.5|2270.2|2269.9|97
1634651200000|2021-10-19 13:46:40|2270.6|2270.3|2270.1|2269.8|2270.8|2270.5|2270|2269.7|163
1634651210000|2021-10-19 13:46:50|2270.2|2269.9|2270.5|2270.2|2270.9|2270.6|2270|2269.7|151
1634651220000|2021-10-19 13:47:00|2270.6|2270.3|2270.4|2270.1|2270.7|2270.4|2270.3|2270|126
1634651230000|2021-10-19 13:47:10|2270.6|2270.3|2271.2|2270.9|2271.4|2271.1|2270.5|2270.2|106
1634651240000|2021-10-19 13:47:20|2271.1|2270.8|2271.9|2271.6|2272.2|2271.9|2271.1|2270.8|127
1634651250000|2021-10-19 13:47:30|2272|2271.7|2271.8|2271.5|2272.7|2272.4|2271.6|2271.3|120
1634651260000|2021-10-19 13:47:40|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.5|2271.2|68
1634651270000|2021-10-19 13:47:50|2272.2|2271.9|2272|2271.7|2272.6|2272.3|2272|2271.7|97
1634651280000|2021-10-19 13:48:00|2272.4|2272.1|2272.4|2272.1|2272.7|2272.4|2272.2|2271.9|150
1634651290000|2021-10-19 13:48:10|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2271.9|2271.6|63
1634651300000|2021-10-19 13:48:20|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2272|2271.7|64
1634651310000|2021-10-19 13:48:30|2272.3|2272|2271.1|2270.8|2272.4|2272.1|2271.1|2270.8|104
1634651320000|2021-10-19 13:48:40|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2270.9|2270.6|50
1634651330000|2021-10-19 13:48:50|2271.2|2270.9|2270.7|2270.4|2271.5|2271.2|2270.4|2270.1|148
1634651340000|2021-10-19 13:49:00|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270|2269.7|91
1634651350000|2021-10-19 13:49:10|2270.1|2269.8|2269.8|2269.5|2270.4|2270.1|2269.6|2269.3|113
1634651360000|2021-10-19 13:49:20|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.2|2268.9|175
1634651370000|2021-10-19 13:49:30|2269.3|2269|2268.3|2268|2269.3|2269|2268.3|2268|311
1634651380000|2021-10-19 13:49:40|2268.5|2268.2|2267.7|2267.4|2268.7|2268.4|2267.5|2267.2|225
1634651390000|2021-10-19 13:49:50|2267.8|2267.5|2269.1|2268.8|2269.1|2268.8|2267.8|2267.5|210
1634651400000|2021-10-19 13:50:00|2269.4|2269.1|2271.1|2270.8|2271.1|2270.8|2269.3|2269|286
1634651410000|2021-10-19 13:50:10|2271.2|2270.9|2271.6|2271.3|2271.8|2271.5|2270.6|2270.3|131
1634651420000|2021-10-19 13:50:20|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2270.9|2270.6|96
1634651430000|2021-10-19 13:50:30|2271.3|2271|2270.8|2270.5|2271.8|2271.5|2270.7|2270.4|105
1634651440000|2021-10-19 13:50:40|2270.7|2270.4|2269.9|2269.6|2270.7|2270.4|2269.6|2269.3|149
1634651450000|2021-10-19 13:50:50|2269.8|2269.5|2270.5|2270.2|2270.5|2270.2|2269.5|2269.2|76
1634651460000|2021-10-19 13:51:00|2270.6|2270.3|2269.9|2269.6|2270.6|2270.3|2269.2|2268.9|123
1634651470000|2021-10-19 13:51:10|2270|2269.7|2269.3|2269|2270|2269.7|2268.9|2268.6|71
1634651480000|2021-10-19 13:51:20|2269.2|2268.9|2269.2|2268.9|2269.7|2269.4|2269|2268.7|62
1634651490000|2021-10-19 13:51:30|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|34
1634651500000|2021-10-19 13:51:40|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269.3|2269|54
1634651510000|2021-10-19 13:51:50|2270.1|2269.8|2269.7|2269.4|2270.2|2269.9|2269.6|2269.3|50
1634651520000|2021-10-19 13:52:00|2269.5|2269.2|2268.8|2268.5|2269.5|2269.2|2268.5|2268.2|110
1634651530000|2021-10-19 13:52:10|2268.9|2268.6|2268.1|2267.8|2268.9|2268.6|2268.1|2267.8|120
1634651540000|2021-10-19 13:52:20|2268.3|2268|2267.9|2267.6|2268.6|2268.3|2267.7|2267.4|87
1634651550000|2021-10-19 13:52:30|2268|2267.7|2269.4|2269.1|2269.6|2269.3|2267.8|2267.5|214
1634651560000|2021-10-19 13:52:40|2269.3|2269|2269|2268.7|2269.5|2269.2|2268.9|2268.6|137
1634651570000|2021-10-19 13:52:50|2268.9|2268.6|2269.1|2268.8|2269.2|2268.9|2268.6|2268.3|31
1634651580000|2021-10-19 13:53:00|2269|2268.7|2268.3|2268|2269|2268.7|2268.2|2267.9|111
1634651590000|2021-10-19 13:53:10|2268.4|2268.1|2268.2|2267.9|2268.7|2268.4|2268|2267.7|98
1634651600000|2021-10-19 13:53:20|2268.1|2267.8|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|64
1634651610000|2021-10-19 13:53:30|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.3|2268|49
1634651620000|2021-10-19 13:53:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|103
1634651630000|2021-10-19 13:53:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2268.5|2268.2|78
1634651640000|2021-10-19 13:54:00|2269.6|2269.3|2269|2268.7|2269.6|2269.3|2268.7|2268.4|69
1634651650000|2021-10-19 13:54:10|2269.1|2268.8|2267.8|2267.5|2269.1|2268.8|2267.8|2267.5|81
1634651660000|2021-10-19 13:54:20|2267.7|2267.4|2268.1|2267.8|2268.3|2268|2267.6|2267.3|57
1634651670000|2021-10-19 13:54:30|2267.9|2267.6|2268.3|2268|2268.5|2268.2|2267.9|2267.6|30
1634651680000|2021-10-19 13:54:40|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.9|2267.6|41
1634651690000|2021-10-19 13:54:50|2268|2267.7|2268.3|2268|2268.4|2268.1|2267.4|2267.1|47
1634651700000|2021-10-19 13:55:00|2268.6|2268.3|2267.6|2267.3|2268.6|2268.3|2267.6|2267.3|81
1634651710000|2021-10-19 13:55:10|2267.7|2267.4|2267|2266.7|2267.8|2267.5|2266.9|2266.6|110
1634651720000|2021-10-19 13:55:20|2267.1|2266.8|2266.6|2266.3|2267.2|2266.9|2266.6|2266.3|191
1634651730000|2021-10-19 13:55:30|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.5|2266.2|152
1634651740000|2021-10-19 13:55:40|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2266.3|2266|166
1634651750000|2021-10-19 13:55:50|2266.6|2266.3|2266.6|2266.3|2267.3|2267|2266.6|2266.3|145
1634651760000|2021-10-19 13:56:00|2266.5|2266.2|2266.9|2266.6|2267.3|2267|2266.5|2266.2|116
1634651770000|2021-10-19 13:56:10|2267|2266.7|2267.2|2266.9|2267.3|2267|2266.9|2266.6|44
1634651780000|2021-10-19 13:56:20|2267.1|2266.8|2268.3|2268|2268.3|2268|2267.1|2266.8|112
1634651790000|2021-10-19 13:56:30|2268.1|2267.8|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|86
1634651800000|2021-10-19 13:56:40|2268.2|2267.9|2267.3|2267|2268.3|2268|2267.1|2266.8|81
1634651810000|2021-10-19 13:56:50|2267.1|2266.8|2266.5|2266.2|2267.1|2266.8|2266.1|2265.8|131
1634651820000|2021-10-19 13:57:00|2266.4|2266.1|2267.6|2267.3|2267.6|2267.3|2266.3|2266|67
1634651830000|2021-10-19 13:57:10|2267.5|2267.2|2267.2|2266.9|2267.7|2267.4|2267.1|2266.8|25
1634651840000|2021-10-19 13:57:20|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2266.8|2266.5|35
1634651850000|2021-10-19 13:57:30|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|41
1634651860000|2021-10-19 13:57:40|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.2|2265.9|61
1634651870000|2021-10-19 13:57:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|47
1634651880000|2021-10-19 13:58:00|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.8|2265.5|68
1634651890000|2021-10-19 13:58:10|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.3|2266|52
1634651900000|2021-10-19 13:58:20|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.5|2266.2|80
1634651910000|2021-10-19 13:58:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|43
1634651920000|2021-10-19 13:58:40|2266.7|2266.4|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|28
1634651930000|2021-10-19 13:58:50|2266.9|2266.6|2266.8|2266.5|2267.2|2266.9|2266.6|2266.3|64
1634651940000|2021-10-19 13:59:00|2266.6|2266.3|2266.2|2265.9|2266.7|2266.4|2265.7|2265.4|157
1634651950000|2021-10-19 13:59:10|2266.3|2266|2266|2265.7|2266.3|2266|2265.8|2265.5|55
1634651960000|2021-10-19 13:59:20|2265.9|2265.6|2265.3|2265|2266.1|2265.8|2265.3|2265|127
1634651970000|2021-10-19 13:59:30|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|102
1634651980000|2021-10-19 13:59:40|2265.6|2265.3|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|41
1634651990000|2021-10-19 13:59:50|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|77
1634652000000|2021-10-19 14:00:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265|2264.7|187
1634652010000|2021-10-19 14:00:10|2265.1|2264.8|2264.9|2264.6|2265.3|2265|2264.9|2264.6|106
1634652020000|2021-10-19 14:00:20|2264.7|2264.4|2264.6|2264.3|2264.9|2264.6|2264.4|2264.1|190
1634652030000|2021-10-19 14:00:30|2264.7|2264.4|2264|2263.7|2264.7|2264.4|2263.8|2263.5|138
1634652040000|2021-10-19 14:00:40|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2263.9|2263.6|74
1634652050000|2021-10-19 14:00:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|144
1634652060000|2021-10-19 14:01:00|2264.6|2264.3|2265|2264.7|2265.4|2265.1|2264.4|2264.1|152
1634652070000|2021-10-19 14:01:10|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.4|2264.1|65
1634652080000|2021-10-19 14:01:20|2264.9|2264.6|2265.2|2264.9|2265.9|2265.6|2264.9|2264.6|78
1634652090000|2021-10-19 14:01:30|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|58
1634652100000|2021-10-19 14:01:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2264.9|2264.6|52
1634652110000|2021-10-19 14:01:50|2265.1|2264.8|2265.3|2265|2265.3|2265|2264.9|2264.6|32
1634652120000|2021-10-19 14:02:00|2265.4|2265.1|2266.6|2266.3|2266.6|2266.3|2265.4|2265.1|85
1634652130000|2021-10-19 14:02:10|2266.7|2266.4|2266.7|2266.4|2266.9|2266.6|2266.4|2266.1|121
1634652140000|2021-10-19 14:02:20|2266.8|2266.5|2267.7|2267.4|2267.8|2267.5|2266.8|2266.5|91
1634652150000|2021-10-19 14:02:30|2267.8|2267.5|2267.7|2267.4|2268.2|2267.9|2267.4|2267.1|138
1634652160000|2021-10-19 14:02:40|2267.8|2267.5|2267.5|2267.2|2268|2267.7|2267.3|2267|85
1634652170000|2021-10-19 14:02:50|2267.4|2267.1|2268.1|2267.8|2268.1|2267.8|2267.2|2266.9|63
1634652180000|2021-10-19 14:03:00|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|61
1634652190000|2021-10-19 14:03:10|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|49
1634652200000|2021-10-19 14:03:20|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.5|2267.2|51
1634652210000|2021-10-19 14:03:30|2267.7|2267.4|2267.9|2267.6|2268.2|2267.9|2267.6|2267.3|39
1634652220000|2021-10-19 14:03:40|2268|2267.7|2267.5|2267.2|2268.1|2267.8|2267.4|2267.1|55
1634652230000|2021-10-19 14:03:50|2267.4|2267.1|2268|2267.7|2268|2267.7|2267.4|2267.1|47
1634652240000|2021-10-19 14:04:00|2268.1|2267.8|2267.6|2267.3|2268.1|2267.8|2267.4|2267.1|55
1634652250000|2021-10-19 14:04:10|2267.7|2267.4|2267.2|2266.9|2267.7|2267.4|2267.1|2266.8|56
1634652260000|2021-10-19 14:04:20|2267.4|2267.1|2267.6|2267.3|2267.7|2267.4|2267.2|2266.9|38
1634652270000|2021-10-19 14:04:30|2267.7|2267.4|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|34
1634652280000|2021-10-19 14:04:40|2268|2267.7|2267.8|2267.5|2268.2|2267.9|2267.6|2267.3|62
1634652290000|2021-10-19 14:04:50|2267.9|2267.6|2268.4|2268.1|2268.5|2268.2|2267.7|2267.4|108
1634652300000|2021-10-19 14:05:00|2268.3|2268|2268.4|2268.1|2268.7|2268.4|2268.2|2267.9|160
1634652310000|2021-10-19 14:05:10|2268.3|2268|2267.7|2267.4|2268.5|2268.2|2267.7|2267.4|86
1634652320000|2021-10-19 14:05:20|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.5|2267.2|43
1634652330000|2021-10-19 14:05:30|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.7|2267.4|31
1634652340000|2021-10-19 14:05:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.6|2267.3|35
1634652350000|2021-10-19 14:05:50|2267.9|2267.6|2268.5|2268.2|2268.5|2268.2|2267.7|2267.4|64
1634652360000|2021-10-19 14:06:00|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|48
1634652370000|2021-10-19 14:06:10|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|55
1634652380000|2021-10-19 14:06:20|2268.7|2268.4|2268.3|2268|2268.8|2268.5|2268|2267.7|60
1634652390000|2021-10-19 14:06:30|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|22
1634652400000|2021-10-19 14:06:40|2268.4|2268.1|2268.6|2268.3|2268.9|2268.6|2268.2|2267.9|43
1634652410000|2021-10-19 14:06:50|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|34
1634652420000|2021-10-19 14:07:00|2268.6|2268.3|2269.2|2268.9|2269.2|2268.9|2268.5|2268.2|82
1634652430000|2021-10-19 14:07:10|2269.3|2269|2269.7|2269.4|2269.8|2269.5|2269.3|2269|87
1634652440000|2021-10-19 14:07:20|2269.5|2269.2|2269.4|2269.1|2269.7|2269.4|2269.3|2269|60
1634652450000|2021-10-19 14:07:30|2269.5|2269.2|2269.4|2269.1|2269.7|2269.4|2269.2|2268.9|40
1634652460000|2021-10-19 14:07:40|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|42
1634652470000|2021-10-19 14:07:50|2269.9|2269.6|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|57
1634652480000|2021-10-19 14:08:00|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|51
1634652490000|2021-10-19 14:08:10|2269.6|2269.3|2269.3|2269|2269.7|2269.4|2269.2|2268.9|22
1634652500000|2021-10-19 14:08:20|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|26
1634652510000|2021-10-19 14:08:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269|2268.7|42
1634652520000|2021-10-19 14:08:40|2269.1|2268.8|2269.5|2269.2|2269.9|2269.6|2269.1|2268.8|42
1634652530000|2021-10-19 14:08:50|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|14
1634652540000|2021-10-19 14:09:00|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.6|2269.3|63
1634652550000|2021-10-19 14:09:10|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2269.9|2269.6|69
1634652560000|2021-10-19 14:09:20|2270.2|2269.9|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|42
1634652570000|2021-10-19 14:09:30|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2268.8|2268.5|93
1634652580000|2021-10-19 14:09:40|2269.3|2269|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|36
1634652590000|2021-10-19 14:09:50|2269.3|2269|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|22
1634652600000|2021-10-19 14:10:00|2269.1|2268.8|2268|2267.7|2269.1|2268.8|2268|2267.7|123
1634652610000|2021-10-19 14:10:10|2268.1|2267.8|2268.8|2268.5|2268.8|2268.5|2267.4|2267.1|113
1634652620000|2021-10-19 14:10:20|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|23
1634652630000|2021-10-19 14:10:30|2268.8|2268.5|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|45
1634652640000|2021-10-19 14:10:40|2269|2268.7|2269.2|2268.9|2269.3|2269|2268.9|2268.6|39
1634652650000|2021-10-19 14:10:50|2269.3|2269|2269.3|2269|2269.7|2269.4|2269.3|2269|48
1634652660000|2021-10-19 14:11:00|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2269|2268.7|26
1634652670000|2021-10-19 14:11:10|2269.3|2269|2269|2268.7|2269.5|2269.2|2268.8|2268.5|26
1634652680000|2021-10-19 14:11:20|2269.1|2268.8|2268.5|2268.2|2269.2|2268.9|2268.5|2268.2|31
1634652690000|2021-10-19 14:11:30|2268.6|2268.3|2269.2|2268.9|2269.3|2269|2268.5|2268.2|78
1634652700000|2021-10-19 14:11:40|2269.1|2268.8|2268|2267.7|2269.2|2268.9|2268|2267.7|53
1634652710000|2021-10-19 14:11:50|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.9|2267.6|27
1634652720000|2021-10-19 14:12:00|2268.2|2267.9|2267.2|2266.9|2268.2|2267.9|2267|2266.7|65
1634652730000|2021-10-19 14:12:10|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2266.7|2266.4|146
1634652740000|2021-10-19 14:12:20|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|27
1634652750000|2021-10-19 14:12:30|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.8|2266.5|56
1634652760000|2021-10-19 14:12:40|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|19
1634652770000|2021-10-19 14:12:50|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|33
1634652780000|2021-10-19 14:13:00|2266.9|2266.6|2267|2266.7|2267.2|2266.9|2266.9|2266.6|36
1634652790000|2021-10-19 14:13:10|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.8|2266.5|75
1634652800000|2021-10-19 14:13:20|2267.4|2267.1|2268.2|2267.9|2268.2|2267.9|2267.3|2267|66
1634652810000|2021-10-19 14:13:30|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268|2267.7|49
1634652820000|2021-10-19 14:13:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|20
1634652830000|2021-10-19 14:13:50|2268.1|2267.8|2268.3|2268|2268.5|2268.2|2268.1|2267.8|19
1634652840000|2021-10-19 14:14:00|2268.4|2268.1|2267.6|2267.3|2268.4|2268.1|2267.5|2267.2|56
1634652850000|2021-10-19 14:14:10|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2266.7|2266.4|60
1634652860000|2021-10-19 14:14:20|2266.9|2266.6|2267.2|2266.9|2267.5|2267.2|2266.8|2266.5|15
1634652870000|2021-10-19 14:14:30|2267.3|2267|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|24
1634652880000|2021-10-19 14:14:40|2267|2266.7|2266.5|2266.2|2267.1|2266.8|2266.5|2266.2|33
1634652890000|2021-10-19 14:14:50|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|44
1634652900000|2021-10-19 14:15:00|2266.5|2266.2|2266.8|2266.5|2267.1|2266.8|2266.3|2266|80
1634652910000|2021-10-19 14:15:10|2266.9|2266.6|2266.6|2266.3|2267.2|2266.9|2266.6|2266.3|41
1634652920000|2021-10-19 14:15:20|2266.5|2266.2|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|41
1634652930000|2021-10-19 14:15:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|131
1634652940000|2021-10-19 14:15:40|2266.7|2266.4|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|62
1634652950000|2021-10-19 14:15:50|2266.2|2265.9|2267.3|2267|2267.3|2267|2266.2|2265.9|55
1634652960000|2021-10-19 14:16:00|2267.5|2267.2|2267.7|2267.4|2267.9|2267.6|2267.5|2267.2|57
1634652970000|2021-10-19 14:16:10|2267.8|2267.5|2268.3|2268|2268.3|2268|2267.6|2267.3|91
1634652980000|2021-10-19 14:16:20|2268.4|2268.1|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|44
1634652990000|2021-10-19 14:16:30|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.9|2267.6|40
1634653000000|2021-10-19 14:16:40|2268.2|2267.9|2268|2267.7|2268.3|2268|2267.8|2267.5|35
1634653010000|2021-10-19 14:16:50|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|31
1634653020000|2021-10-19 14:17:00|2268.3|2268|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|82
1634653030000|2021-10-19 14:17:10|2268.6|2268.3|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|56
1634653040000|2021-10-19 14:17:20|2269.5|2269.2|2270.6|2270.3|2270.8|2270.5|2269.2|2268.9|51
1634653050000|2021-10-19 14:17:30|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|33
1634653060000|2021-10-19 14:17:40|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|38
1634653070000|2021-10-19 14:17:50|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.8|2270.5|21
1634653080000|2021-10-19 14:18:00|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|42
1634653090000|2021-10-19 14:18:10|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|19
1634653100000|2021-10-19 14:18:20|2271.3|2271|2271.8|2271.5|2271.8|2271.5|2271.3|2271|121
1634653110000|2021-10-19 14:18:30|2271.7|2271.4|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|31
1634653120000|2021-10-19 14:18:40|2271.5|2271.2|2271.9|2271.6|2272|2271.7|2271.4|2271.1|44
1634653130000|2021-10-19 14:18:50|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.8|2271.5|41
1634653140000|2021-10-19 14:19:00|2272.4|2272.1|2272.2|2271.9|2272.6|2272.3|2272.1|2271.8|79
1634653150000|2021-10-19 14:19:10|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|39
1634653160000|2021-10-19 14:19:20|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|37
1634653170000|2021-10-19 14:19:30|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|77
1634653180000|2021-10-19 14:19:40|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|81
1634653190000|2021-10-19 14:19:50|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2271.9|2271.6|49
1634653200000|2021-10-19 14:20:00|2272.2|2271.9|2271.6|2271.3|2272.2|2271.9|2271.5|2271.2|69
1634653210000|2021-10-19 14:20:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|21
1634653220000|2021-10-19 14:20:20|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|43
1634653230000|2021-10-19 14:20:30|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.8|2271.5|25
1634653240000|2021-10-19 14:20:40|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|24
1634653250000|2021-10-19 14:20:50|2272|2271.7|2272.2|2271.9|2272.4|2272.1|2272|2271.7|27
1634653260000|2021-10-19 14:21:00|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|29
1634653270000|2021-10-19 14:21:10|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|31
1634653280000|2021-10-19 14:21:20|2272.3|2272|2271.9|2271.6|2272.5|2272.2|2271.9|2271.6|20
1634653290000|2021-10-19 14:21:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|30
1634653300000|2021-10-19 14:21:40|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|24
1634653310000|2021-10-19 14:21:50|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.7|2271.4|23
1634653320000|2021-10-19 14:22:00|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|45
1634653330000|2021-10-19 14:22:10|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|15
1634653340000|2021-10-19 14:22:20|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|39
1634653350000|2021-10-19 14:22:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|24
1634653360000|2021-10-19 14:22:40|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|33
1634653370000|2021-10-19 14:22:50|2271.3|2271|2270.7|2270.4|2271.3|2271|2270.7|2270.4|50
1634653380000|2021-10-19 14:23:00|2270.3|2270|2270.6|2270.3|2270.7|2270.4|2270.2|2269.9|70
1634653390000|2021-10-19 14:23:10|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.4|2270.1|18
1634653400000|2021-10-19 14:23:20|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|20
1634653410000|2021-10-19 14:23:30|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.3|2270|44
1634653420000|2021-10-19 14:23:40|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|17
1634653430000|2021-10-19 14:23:50|2270.4|2270.1|2270.2|2269.9|2270.6|2270.3|2270.1|2269.8|42
1634653440000|2021-10-19 14:24:00|2270.3|2270|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|61
1634653450000|2021-10-19 14:24:10|2270.1|2269.8|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|92
1634653460000|2021-10-19 14:24:20|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.3|2269|122
1634653470000|2021-10-19 14:24:30|2269.9|2269.6|2269.6|2269.3|2270.2|2269.9|2269.6|2269.3|49
1634653480000|2021-10-19 14:24:40|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|35
1634653490000|2021-10-19 14:24:50|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|15
1634653500000|2021-10-19 14:25:00|2269.8|2269.5|2269.3|2269|2269.8|2269.5|2269.3|2269|130
1634653510000|2021-10-19 14:25:10|2269.2|2268.9|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|25
1634653520000|2021-10-19 14:25:20|2269.1|2268.8|2269|2268.7|2269.4|2269.1|2269|2268.7|40
1634653530000|2021-10-19 14:25:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|18
1634653540000|2021-10-19 14:25:40|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|39
1634653550000|2021-10-19 14:25:50|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|57
1634653560000|2021-10-19 14:26:00|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|101
1634653570000|2021-10-19 14:26:10|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|32
1634653580000|2021-10-19 14:26:20|2268.5|2268.2|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|22
1634653590000|2021-10-19 14:26:30|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268|2267.7|79
1634653600000|2021-10-19 14:26:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|16
1634653610000|2021-10-19 14:26:50|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|50
1634653620000|2021-10-19 14:27:00|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.8|2268.5|54
1634653630000|2021-10-19 14:27:10|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|35
1634653640000|2021-10-19 14:27:20|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2268.9|2268.6|31
1634653650000|2021-10-19 14:27:30|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269|2268.7|25
1634653660000|2021-10-19 14:27:40|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.6|2268.3|23
1634653670000|2021-10-19 14:27:50|2268.7|2268.4|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|14
1634653680000|2021-10-19 14:28:00|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|38
1634653690000|2021-10-19 14:28:10|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.1|2267.8|30
1634653700000|2021-10-19 14:28:20|2268.6|2268.3|2268.9|2268.6|2269.1|2268.8|2268.6|2268.3|34
1634653710000|2021-10-19 14:28:30|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.7|2268.4|11
1634653720000|2021-10-19 14:28:40|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|36
1634653730000|2021-10-19 14:28:50|2269.2|2268.9|2268.7|2268.4|2269.3|2269|2268.6|2268.3|28
1634653740000|2021-10-19 14:29:00|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.2|2267.9|40
1634653750000|2021-10-19 14:29:10|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|19
1634653760000|2021-10-19 14:29:20|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|35
1634653770000|2021-10-19 14:29:30|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|22
1634653780000|2021-10-19 14:29:40|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|21
1634653790000|2021-10-19 14:29:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|33
1634653800000|2021-10-19 14:30:00|2268.6|2268.3|2268|2267.7|2268.7|2268.4|2268|2267.7|117
1634653810000|2021-10-19 14:30:10|2267.9|2267.6|2268|2267.7|2268.3|2268|2267.8|2267.5|81
1634653820000|2021-10-19 14:30:20|2267.9|2267.6|2267.6|2267.3|2268.1|2267.8|2267.5|2267.2|69
1634653830000|2021-10-19 14:30:30|2267.5|2267.2|2267.9|2267.6|2268|2267.7|2267.5|2267.2|77
1634653840000|2021-10-19 14:30:40|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.8|2267.5|44
1634653850000|2021-10-19 14:30:50|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|16
1634653860000|2021-10-19 14:31:00|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268|2267.7|24
1634653870000|2021-10-19 14:31:10|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|34
1634653880000|2021-10-19 14:31:20|2268.7|2268.4|2268.4|2268.1|2268.9|2268.6|2268.1|2267.8|43
1634653890000|2021-10-19 14:31:30|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.8|2267.5|30
1634653900000|2021-10-19 14:31:40|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.6|2267.3|34
1634653910000|2021-10-19 14:31:50|2267.7|2267.4|2266.8|2266.5|2267.7|2267.4|2266.8|2266.5|191
1634653920000|2021-10-19 14:32:00|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|95
1634653930000|2021-10-19 14:32:10|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|29
1634653940000|2021-10-19 14:32:20|2267.2|2266.9|2268.1|2267.8|2268.1|2267.8|2267.2|2266.9|63
1634653950000|2021-10-19 14:32:30|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|29
1634653960000|2021-10-19 14:32:40|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|26
1634653970000|2021-10-19 14:32:50|2267.7|2267.4|2267.9|2267.6|2268.1|2267.8|2267.5|2267.2|31
1634653980000|2021-10-19 14:33:00|2268|2267.7|2267.3|2267|2268|2267.7|2267.2|2266.9|37
1634653990000|2021-10-19 14:33:10|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|34
1634654000000|2021-10-19 14:33:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|59
1634654010000|2021-10-19 14:33:30|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.1|2265.8|82
1634654020000|2021-10-19 14:33:40|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.6|2265.3|166
1634654030000|2021-10-19 14:33:50|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|131
1634654040000|2021-10-19 14:34:00|2265.6|2265.3|2266.4|2266.1|2266.5|2266.2|2265.5|2265.2|205
1634654050000|2021-10-19 14:34:10|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.3|2266|41
1634654060000|2021-10-19 14:34:20|2266.5|2266.2|2267.1|2266.8|2267.3|2267|2266.4|2266.1|64
1634654070000|2021-10-19 14:34:30|2267|2266.7|2267.7|2267.4|2267.9|2267.6|2267|2266.7|40
1634654080000|2021-10-19 14:34:40|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.4|2267.1|51
1634654090000|2021-10-19 14:34:50|2268.1|2267.8|2267.5|2267.2|2268.2|2267.9|2267.4|2267.1|43
1634654100000|2021-10-19 14:35:00|2267.6|2267.3|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|53
1634654110000|2021-10-19 14:35:10|2267.1|2266.8|2267.6|2267.3|2267.7|2267.4|2267.1|2266.8|57
1634654120000|2021-10-19 14:35:20|2267.5|2267.2|2267.7|2267.4|2267.9|2267.6|2267.5|2267.2|57
1634654130000|2021-10-19 14:35:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|60
1634654140000|2021-10-19 14:35:40|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|63
1634654150000|2021-10-19 14:35:50|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|109
1634654160000|2021-10-19 14:36:00|2267.6|2267.3|2268|2267.7|2268.1|2267.8|2267.6|2267.3|40
1634654170000|2021-10-19 14:36:10|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2267.9|2267.6|73
1634654180000|2021-10-19 14:36:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|89
1634654190000|2021-10-19 14:36:30|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.7|2267.4|65
1634654200000|2021-10-19 14:36:40|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.5|2267.2|48
1634654210000|2021-10-19 14:36:50|2268|2267.7|2268|2267.7|2268|2267.7|2267.8|2267.5|38
1634654220000|2021-10-19 14:37:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|42
1634654230000|2021-10-19 14:37:10|2268.1|2267.8|2267.2|2266.9|2268.2|2267.9|2267.2|2266.9|53
1634654240000|2021-10-19 14:37:20|2267.3|2267|2266.7|2266.4|2267.4|2267.1|2266.7|2266.4|99
1634654250000|2021-10-19 14:37:30|2266.6|2266.3|2266.7|2266.4|2266.9|2266.6|2266.5|2266.2|78
1634654260000|2021-10-19 14:37:40|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|31
1634654270000|2021-10-19 14:37:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|81
1634654280000|2021-10-19 14:38:00|2266.4|2266.1|2266.7|2266.4|2266.8|2266.5|2266.3|2266|79
1634654290000|2021-10-19 14:38:10|2266.9|2266.6|2267.5|2267.2|2267.5|2267.2|2266.9|2266.6|79
1634654300000|2021-10-19 14:38:20|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.1|2266.8|162
1634654310000|2021-10-19 14:38:30|2267.3|2267|2267|2266.7|2267.4|2267.1|2267|2266.7|54
1634654320000|2021-10-19 14:38:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.8|2266.5|36
1634654330000|2021-10-19 14:38:50|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.6|2266.3|42
1634654340000|2021-10-19 14:39:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.3|2266|37
1634654350000|2021-10-19 14:39:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.3|2266|41
1634654360000|2021-10-19 14:39:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.1|2265.8|22
1634654370000|2021-10-19 14:39:30|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266|2265.7|28
1634654380000|2021-10-19 14:39:40|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|25
1634654390000|2021-10-19 14:39:50|2266.5|2266.2|2266.6|2266.3|2266.8|2266.5|2266.3|2266|71
1634654400000|2021-10-19 14:40:00|2266.2|2265.9|2266.6|2266.3|2266.7|2266.4|2266.2|2265.9|65
1634654410000|2021-10-19 14:40:10|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|91
1634654420000|2021-10-19 14:40:20|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|28
1634654430000|2021-10-19 14:40:30|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|29
1634654440000|2021-10-19 14:40:40|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|85
1634654450000|2021-10-19 14:40:50|2267.7|2267.4|2267.9|2267.6|2268.1|2267.8|2267.6|2267.3|18
1634654460000|2021-10-19 14:41:00|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|35
1634654470000|2021-10-19 14:41:10|2267.9|2267.6|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|35
1634654480000|2021-10-19 14:41:20|2267.8|2267.5|2267.7|2267.4|2268|2267.7|2267.6|2267.3|48
1634654490000|2021-10-19 14:41:30|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.5|2267.2|33
1634654500000|2021-10-19 14:41:40|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268|2267.7|31
1634654510000|2021-10-19 14:41:50|2268.4|2268.1|2268.4|2268.1|2268.7|2268.4|2268.3|2268|61
1634654520000|2021-10-19 14:42:00|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|32
1634654530000|2021-10-19 14:42:10|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|23
1634654540000|2021-10-19 14:42:20|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|42
1634654550000|2021-10-19 14:42:30|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|58
1634654560000|2021-10-19 14:42:40|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|43
1634654570000|2021-10-19 14:42:50|2270.1|2269.8|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|60
1634654580000|2021-10-19 14:43:00|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.5|2269.2|65
1634654590000|2021-10-19 14:43:10|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|23
1634654600000|2021-10-19 14:43:20|2269.9|2269.6|2270.2|2269.9|2270.3|2270|2269.9|2269.6|45
1634654610000|2021-10-19 14:43:30|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270|2269.7|24
1634654620000|2021-10-19 14:43:40|2270.3|2270|2270|2269.7|2270.4|2270.1|2269.9|2269.6|38
1634654630000|2021-10-19 14:43:50|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2270|2269.7|16
1634654640000|2021-10-19 14:44:00|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.4|2269.1|49
1634654650000|2021-10-19 14:44:10|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|42
1634654660000|2021-10-19 14:44:20|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|17
1634654670000|2021-10-19 14:44:30|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|30
1634654680000|2021-10-19 14:44:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|8
1634654690000|2021-10-19 14:44:50|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.7|2269.4|13
1634654700000|2021-10-19 14:45:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|31
1634654710000|2021-10-19 14:45:10|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.6|2269.3|28
1634654720000|2021-10-19 14:45:20|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|18
1634654730000|2021-10-19 14:45:30|2270.1|2269.8|2269.9|2269.6|2270.4|2270.1|2269.8|2269.5|75
1634654740000|2021-10-19 14:45:40|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2269.9|2269.6|31
1634654750000|2021-10-19 14:45:50|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|32
1634654760000|2021-10-19 14:46:00|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|31
1634654770000|2021-10-19 14:46:10|2270.8|2270.5|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|88
1634654780000|2021-10-19 14:46:20|2270.6|2270.3|2270.9|2270.6|2271|2270.7|2270.6|2270.3|45
1634654790000|2021-10-19 14:46:30|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|44
1634654800000|2021-10-19 14:46:40|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|36
1634654810000|2021-10-19 14:46:50|2271|2270.7|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|36
1634654820000|2021-10-19 14:47:00|2270.9|2270.6|2271.4|2271.1|2271.5|2271.2|2270.9|2270.6|59
1634654830000|2021-10-19 14:47:10|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|33
1634654840000|2021-10-19 14:47:20|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.2|2270.9|37
1634654850000|2021-10-19 14:47:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|51
1634654860000|2021-10-19 14:47:40|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|37
1634654870000|2021-10-19 14:47:50|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|71
1634654880000|2021-10-19 14:48:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.6|2271.3|29
1634654890000|2021-10-19 14:48:10|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|23
1634654900000|2021-10-19 14:48:20|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|13
1634654910000|2021-10-19 14:48:30|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|21
1634654920000|2021-10-19 14:48:40|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|21
1634654930000|2021-10-19 14:48:50|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.2|2270.9|49
1634654940000|2021-10-19 14:49:00|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|31
1634654950000|2021-10-19 14:49:10|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|27
1634654960000|2021-10-19 14:49:20|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|18
1634654970000|2021-10-19 14:49:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|14
1634654980000|2021-10-19 14:49:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|15
1634654990000|2021-10-19 14:49:50|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.2|2270.9|48
1634655000000|2021-10-19 14:50:00|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|50
1634655010000|2021-10-19 14:50:10|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|28
1634655020000|2021-10-19 14:50:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2270.9|2270.6|46
1634655030000|2021-10-19 14:50:30|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|16
1634655040000|2021-10-19 14:50:40|2271.6|2271.3|2271.3|2271|2271.7|2271.4|2271.3|2271|36
1634655050000|2021-10-19 14:50:50|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|54
1634655060000|2021-10-19 14:51:00|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|50
1634655070000|2021-10-19 14:51:10|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|30
1634655080000|2021-10-19 14:51:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|23
1634655090000|2021-10-19 14:51:30|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|27
1634655100000|2021-10-19 14:51:40|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|33
1634655110000|2021-10-19 14:51:50|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|26
1634655120000|2021-10-19 14:52:00|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|27
1634655130000|2021-10-19 14:52:10|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|22
1634655140000|2021-10-19 14:52:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|24
1634655150000|2021-10-19 14:52:30|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|19
1634655160000|2021-10-19 14:52:40|2270.8|2270.5|2270.3|2270|2270.9|2270.6|2270.3|2270|52
1634655170000|2021-10-19 14:52:50|2270.6|2270.3|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|60
1634655180000|2021-10-19 14:53:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|29
1634655190000|2021-10-19 14:53:10|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.2|2269.9|35
1634655200000|2021-10-19 14:53:20|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|15
1634655210000|2021-10-19 14:53:30|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|25
1634655220000|2021-10-19 14:53:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|47
1634655230000|2021-10-19 14:53:50|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.6|2270.3|32
1634655240000|2021-10-19 14:54:00|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|61
1634655250000|2021-10-19 14:54:10|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|34
1634655260000|2021-10-19 14:54:20|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|29
1634655270000|2021-10-19 14:54:30|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|125
1634655280000|2021-10-19 14:54:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|29
1634655290000|2021-10-19 14:54:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|55
1634655300000|2021-10-19 14:55:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|41
1634655310000|2021-10-19 14:55:10|2271.3|2271|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|86
1634655320000|2021-10-19 14:55:20|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|29
1634655330000|2021-10-19 14:55:30|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|37
1634655340000|2021-10-19 14:55:40|2271.7|2271.4|2272.4|2272.1|2272.4|2272.1|2271.6|2271.3|183
1634655350000|2021-10-19 14:55:50|2272.3|2272|2272|2271.7|2272.4|2272.1|2271.8|2271.5|65
1634655360000|2021-10-19 14:56:00|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272|2271.7|59
1634655370000|2021-10-19 14:56:10|2272.2|2271.9|2272.7|2272.4|2272.9|2272.6|2272.2|2271.9|77
1634655380000|2021-10-19 14:56:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|38
1634655390000|2021-10-19 14:56:30|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|34
1634655400000|2021-10-19 14:56:40|2272.3|2272|2272.7|2272.4|2272.7|2272.4|2272.3|2272|22
1634655410000|2021-10-19 14:56:50|2272.6|2272.3|2272.4|2272.1|2272.8|2272.5|2272.3|2272|49
1634655420000|2021-10-19 14:57:00|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.7|2271.4|76
1634655430000|2021-10-19 14:57:10|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|53
1634655440000|2021-10-19 14:57:20|2271.5|2271.2|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|37
1634655450000|2021-10-19 14:57:30|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.5|2271.2|21
1634655460000|2021-10-19 14:57:40|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|140
1634655470000|2021-10-19 14:57:50|2272.2|2271.9|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|22
1634655480000|2021-10-19 14:58:00|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|23
1634655490000|2021-10-19 14:58:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|18
1634655500000|2021-10-19 14:58:20|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|17
1634655510000|2021-10-19 14:58:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|33
1634655520000|2021-10-19 14:58:40|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|15
1634655530000|2021-10-19 14:58:50|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|16
1634655540000|2021-10-19 14:59:00|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272|2271.7|28
1634655550000|2021-10-19 14:59:10|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|44
1634655560000|2021-10-19 14:59:20|2272|2271.7|2272|2271.7|2272.3|2272|2271.6|2271.3|330
1634655570000|2021-10-19 14:59:30|2271.9|2271.6|2272.4|2272.1|2272.6|2272.3|2271.9|2271.6|56
1634655580000|2021-10-19 14:59:40|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|35
1634655590000|2021-10-19 14:59:50|2272.4|2272.1|2272.9|2272.6|2272.9|2272.6|2272.3|2272|31
1634655600000|2021-10-19 15:00:00|2272.8|2272.5|2272.9|2272.6|2273.5|2273.2|2272.8|2272.5|131
1634655610000|2021-10-19 15:00:10|2273|2272.7|2272.8|2272.5|2273.2|2272.9|2272.8|2272.5|33
1634655620000|2021-10-19 15:00:20|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.9|2272.6|32
1634655630000|2021-10-19 15:00:30|2272.9|2272.6|2273.4|2273.1|2273.6|2273.3|2272.9|2272.6|62
1634655640000|2021-10-19 15:00:40|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|62
1634655650000|2021-10-19 15:00:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.3|2273|165
1634655660000|2021-10-19 15:01:00|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|29
1634655670000|2021-10-19 15:01:10|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|44
1634655680000|2021-10-19 15:01:20|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|18
1634655690000|2021-10-19 15:01:30|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|75
1634655700000|2021-10-19 15:01:40|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|35
1634655710000|2021-10-19 15:01:50|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2273|2272.7|16
1634655720000|2021-10-19 15:02:00|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|35
1634655730000|2021-10-19 15:02:10|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|22
1634655740000|2021-10-19 15:02:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|20
1634655750000|2021-10-19 15:02:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.8|2272.5|15
1634655760000|2021-10-19 15:02:40|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273|2272.7|36
1634655770000|2021-10-19 15:02:50|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.3|2273|102
1634655780000|2021-10-19 15:03:00|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|22
1634655790000|2021-10-19 15:03:10|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|28
1634655800000|2021-10-19 15:03:20|2274|2273.7|2274.3|2274|2274.4|2274.1|2274|2273.7|87
1634655810000|2021-10-19 15:03:30|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274.1|2273.8|51
1634655820000|2021-10-19 15:03:40|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|27
1634655830000|2021-10-19 15:03:50|2273.9|2273.6|2274.3|2274|2274.3|2274|2273.9|2273.6|24
1634655840000|2021-10-19 15:04:00|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.1|2273.8|22
1634655850000|2021-10-19 15:04:10|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|46
1634655860000|2021-10-19 15:04:20|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|54
1634655870000|2021-10-19 15:04:30|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|15
1634655880000|2021-10-19 15:04:40|2274.6|2274.3|2275.1|2274.8|2275.1|2274.8|2274.6|2274.3|31
1634655890000|2021-10-19 15:04:50|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|34
1634655900000|2021-10-19 15:05:00|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|66
1634655910000|2021-10-19 15:05:10|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|38
1634655920000|2021-10-19 15:05:20|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|72
1634655930000|2021-10-19 15:05:30|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|60
1634655940000|2021-10-19 15:05:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|99
1634655950000|2021-10-19 15:05:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|17
1634655960000|2021-10-19 15:06:00|2274.4|2274.1|2275.3|2275|2275.4|2275.1|2274.4|2274.1|85
1634655970000|2021-10-19 15:06:10|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|32
1634655980000|2021-10-19 15:06:20|2275.3|2275|2275|2274.7|2275.4|2275.1|2275|2274.7|16
1634655990000|2021-10-19 15:06:30|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.8|2274.5|26
1634656000000|2021-10-19 15:06:40|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|17
1634656010000|2021-10-19 15:06:50|2275.2|2274.9|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|46
1634656020000|2021-10-19 15:07:00|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|48
1634656030000|2021-10-19 15:07:10|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|91
1634656040000|2021-10-19 15:07:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|27
1634656050000|2021-10-19 15:07:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|10
1634656060000|2021-10-19 15:07:40|2276|2275.7|2276.1|2275.8|2276.3|2276|2275.9|2275.6|80
1634656070000|2021-10-19 15:07:50|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|16
1634656080000|2021-10-19 15:08:00|2276|2275.7|2276.2|2275.9|2276.3|2276|2276|2275.7|36
1634656090000|2021-10-19 15:08:10|2276.1|2275.8|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|20
1634656100000|2021-10-19 15:08:20|2276|2275.7|2276.2|2275.9|2276.4|2276.1|2275.8|2275.5|66
1634656110000|2021-10-19 15:08:30|2276.3|2276|2276.3|2276|2276.5|2276.2|2276|2275.7|299
1634656120000|2021-10-19 15:08:40|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|8
1634656130000|2021-10-19 15:08:50|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.9|2275.6|6
1634656140000|2021-10-19 15:09:00|2276.1|2275.8|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|38
1634656150000|2021-10-19 15:09:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|23
1634656160000|2021-10-19 15:09:20|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|12
1634656170000|2021-10-19 15:09:30|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.9|2275.6|8
1634656180000|2021-10-19 15:09:40|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|9
1634656190000|2021-10-19 15:09:50|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.7|2275.4|26
1634656200000|2021-10-19 15:10:00|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|18
1634656210000|2021-10-19 15:10:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.7|2275.4|26
1634656220000|2021-10-19 15:10:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.7|2275.4|33
1634656230000|2021-10-19 15:10:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|45
1634656240000|2021-10-19 15:10:40|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|38
1634656250000|2021-10-19 15:10:50|2275.9|2275.6|2275.7|2275.4|2276|2275.7|2275.7|2275.4|38
1634656260000|2021-10-19 15:11:00|2275.8|2275.5|2276.3|2276|2276.4|2276.1|2275.7|2275.4|72
1634656270000|2021-10-19 15:11:10|2276.4|2276.1|2276.3|2276|2276.6|2276.3|2276.2|2275.9|44
1634656280000|2021-10-19 15:11:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|8
1634656290000|2021-10-19 15:11:30|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.3|2276|10
1634656300000|2021-10-19 15:11:40|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|23
1634656310000|2021-10-19 15:11:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|19
1634656320000|2021-10-19 15:12:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276|2275.7|11
1634656330000|2021-10-19 15:12:10|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276.1|2275.8|10
1634656340000|2021-10-19 15:12:20|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|31
1634656350000|2021-10-19 15:12:30|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|8
1634656360000|2021-10-19 15:12:40|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|77
1634656370000|2021-10-19 15:12:50|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|10
1634656380000|2021-10-19 15:13:00|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|22
1634656390000|2021-10-19 15:13:10|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|35
1634656400000|2021-10-19 15:13:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|21
1634656410000|2021-10-19 15:13:30|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.2|2275.9|110
1634656420000|2021-10-19 15:13:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|11
1634656430000|2021-10-19 15:13:50|2276|2275.7|2276|2275.7|2276|2275.7|2275.8|2275.5|41
1634656440000|2021-10-19 15:14:00|2275.9|2275.6|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|10
1634656450000|2021-10-19 15:14:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|16
1634656460000|2021-10-19 15:14:20|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|17
1634656470000|2021-10-19 15:14:30|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|19
1634656480000|2021-10-19 15:14:40|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|22
1634656490000|2021-10-19 15:14:50|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|58
1634656500000|2021-10-19 15:15:00|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|25
1634656510000|2021-10-19 15:15:10|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|113
1634656520000|2021-10-19 15:15:20|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|55
1634656530000|2021-10-19 15:15:30|2277.2|2276.9|2277|2276.7|2277.3|2277|2277|2276.7|42
1634656540000|2021-10-19 15:15:40|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.9|2276.6|49
1634656550000|2021-10-19 15:15:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.9|2276.6|42
1634656560000|2021-10-19 15:16:00|2276.9|2276.6|2277|2276.7|2277.2|2276.9|2276.9|2276.6|24
1634656570000|2021-10-19 15:16:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|11
1634656580000|2021-10-19 15:16:20|2277.1|2276.8|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|32
1634656590000|2021-10-19 15:16:30|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|37
1634656600000|2021-10-19 15:16:40|2276.9|2276.6|2277.3|2277|2277.3|2277|2276.9|2276.6|31
1634656610000|2021-10-19 15:16:50|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|19
1634656620000|2021-10-19 15:17:00|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|41
1634656630000|2021-10-19 15:17:10|2278|2277.7|2278|2277.7|2278.2|2277.9|2277.9|2277.6|300
1634656640000|2021-10-19 15:17:20|2277.9|2277.6|2278|2277.7|2278.3|2278|2277.9|2277.6|74
1634656650000|2021-10-19 15:17:30|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|32
1634656660000|2021-10-19 15:17:40|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|22
1634656670000|2021-10-19 15:17:50|2277.5|2277.2|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|25
1634656680000|2021-10-19 15:18:00|2277.7|2277.4|2277.8|2277.5|2278|2277.7|2277.7|2277.4|28
1634656690000|2021-10-19 15:18:10|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.7|2277.4|21
1634656700000|2021-10-19 15:18:20|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|9
1634656710000|2021-10-19 15:18:30|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|37
1634656720000|2021-10-19 15:18:40|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|42
1634656730000|2021-10-19 15:18:50|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|11
1634656740000|2021-10-19 15:19:00|2277.5|2277.2|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|32
1634656750000|2021-10-19 15:19:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|9
1634656760000|2021-10-19 15:19:20|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|25
1634656770000|2021-10-19 15:19:30|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|27
1634656780000|2021-10-19 15:19:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|20
1634656790000|2021-10-19 15:19:50|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|36
1634656800000|2021-10-19 15:20:00|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|44
1634656810000|2021-10-19 15:20:10|2278|2277.7|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|53
1634656820000|2021-10-19 15:20:20|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|61
1634656830000|2021-10-19 15:20:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|13
1634656840000|2021-10-19 15:20:40|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|58
1634656850000|2021-10-19 15:20:50|2277.9|2277.6|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|39
1634656860000|2021-10-19 15:21:00|2278|2277.7|2278.3|2278|2278.5|2278.2|2278|2277.7|49
1634656870000|2021-10-19 15:21:10|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.1|2277.8|20
1634656880000|2021-10-19 15:21:20|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.3|2278|29
1634656890000|2021-10-19 15:21:30|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|16
1634656900000|2021-10-19 15:21:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|37
1634656910000|2021-10-19 15:21:50|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|16
1634656920000|2021-10-19 15:22:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.3|2278|38
1634656930000|2021-10-19 15:22:10|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|51
1634656940000|2021-10-19 15:22:20|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|40
1634656950000|2021-10-19 15:22:30|2278.1|2277.8|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|52
1634656960000|2021-10-19 15:22:40|2277.8|2277.5|2278.1|2277.8|2278.2|2277.9|2277.8|2277.5|13
1634656970000|2021-10-19 15:22:50|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|20
1634656980000|2021-10-19 15:23:00|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|31
1634656990000|2021-10-19 15:23:10|2278|2277.7|2278.3|2278|2278.3|2278|2278|2277.7|28
1634657000000|2021-10-19 15:23:20|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|27
1634657010000|2021-10-19 15:23:30|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|14
1634657020000|2021-10-19 15:23:40|2277.8|2277.5|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|18
1634657030000|2021-10-19 15:23:50|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.4|2277.1|75
1634657040000|2021-10-19 15:24:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.3|2277|70
1634657050000|2021-10-19 15:24:10|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|22
1634657060000|2021-10-19 15:24:20|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|10
1634657070000|2021-10-19 15:24:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.3|2277|29
1634657080000|2021-10-19 15:24:40|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|14
1634657090000|2021-10-19 15:24:50|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|12
1634657100000|2021-10-19 15:25:00|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|32
1634657110000|2021-10-19 15:25:10|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|27
1634657120000|2021-10-19 15:25:20|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|40
1634657130000|2021-10-19 15:25:30|2277.3|2277|2277|2276.7|2277.3|2277|2276.9|2276.6|28
1634657140000|2021-10-19 15:25:40|2276.9|2276.6|2277|2276.7|2277.2|2276.9|2276.8|2276.5|54
1634657150000|2021-10-19 15:25:50|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|11
1634657160000|2021-10-19 15:26:00|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|8
1634657170000|2021-10-19 15:26:10|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.8|2276.5|30
1634657180000|2021-10-19 15:26:20|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.7|2276.4|25
1634657190000|2021-10-19 15:26:30|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|15
1634657200000|2021-10-19 15:26:40|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|17
1634657210000|2021-10-19 15:26:50|2276.8|2276.5|2277.2|2276.9|2277.2|2276.9|2276.8|2276.5|19
1634657220000|2021-10-19 15:27:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|33
1634657230000|2021-10-19 15:27:10|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|69
1634657240000|2021-10-19 15:27:20|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|52
1634657250000|2021-10-19 15:27:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|18
1634657260000|2021-10-19 15:27:40|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|26
1634657270000|2021-10-19 15:27:50|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|40
1634657280000|2021-10-19 15:28:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|30
1634657290000|2021-10-19 15:28:10|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|51
1634657300000|2021-10-19 15:28:20|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|19
1634657310000|2021-10-19 15:28:30|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|27
1634657320000|2021-10-19 15:28:40|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|17
1634657330000|2021-10-19 15:28:50|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|50
1634657340000|2021-10-19 15:29:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|40
1634657350000|2021-10-19 15:29:10|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|28
1634657360000|2021-10-19 15:29:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|21
1634657370000|2021-10-19 15:29:30|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|11
1634657380000|2021-10-19 15:29:40|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|9
1634657390000|2021-10-19 15:29:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|11
1634657400000|2021-10-19 15:30:00|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|42
1634657410000|2021-10-19 15:30:10|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|27
1634657420000|2021-10-19 15:30:20|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.3|2278|28
1634657430000|2021-10-19 15:30:30|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|2
1634657440000|2021-10-19 15:30:40|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|27
1634657450000|2021-10-19 15:30:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|12
1634657460000|2021-10-19 15:31:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.8|2277.5|40
1634657470000|2021-10-19 15:31:10|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278|2277.7|137
1634657480000|2021-10-19 15:31:20|2278.1|2277.8|2278|2277.7|2278.3|2278|2278|2277.7|16
1634657490000|2021-10-19 15:31:30|2278.1|2277.8|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|22
1634657500000|2021-10-19 15:31:40|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.7|2277.4|23
1634657510000|2021-10-19 15:31:50|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.9|2277.6|10
1634657520000|2021-10-19 15:32:00|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|18
1634657530000|2021-10-19 15:32:10|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.8|2277.5|19
1634657540000|2021-10-19 15:32:20|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|37
1634657550000|2021-10-19 15:32:30|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|35
1634657560000|2021-10-19 15:32:40|2277.6|2277.3|2277.7|2277.4|2278|2277.7|2277.6|2277.3|13
1634657570000|2021-10-19 15:32:50|2277.8|2277.5|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|11
1634657580000|2021-10-19 15:33:00|2278.1|2277.8|2278|2277.7|2278.3|2278|2278|2277.7|37
1634657590000|2021-10-19 15:33:10|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|35
1634657600000|2021-10-19 15:33:20|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|43
1634657610000|2021-10-19 15:33:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|49
1634657620000|2021-10-19 15:33:40|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.2|2277.9|67
1634657630000|2021-10-19 15:33:50|2278.4|2278.1|2278.3|2278|2278.5|2278.2|2278.2|2277.9|8
1634657640000|2021-10-19 15:34:00|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|21
1634657650000|2021-10-19 15:34:10|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|7
1634657660000|2021-10-19 15:34:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|6
1634657670000|2021-10-19 15:34:30|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|23
1634657680000|2021-10-19 15:34:40|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|10
1634657690000|2021-10-19 15:34:50|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|6
1634657700000|2021-10-19 15:35:00|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|39
1634657710000|2021-10-19 15:35:10|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|40
1634657720000|2021-10-19 15:35:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|27
1634657730000|2021-10-19 15:35:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|51
1634657740000|2021-10-19 15:35:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|18
1634657750000|2021-10-19 15:35:50|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|39
1634657760000|2021-10-19 15:36:00|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|23
1634657770000|2021-10-19 15:36:10|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|26
1634657780000|2021-10-19 15:36:20|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|19
1634657790000|2021-10-19 15:36:30|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.3|2279|20
1634657800000|2021-10-19 15:36:40|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|35
1634657810000|2021-10-19 15:36:50|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.6|2279.3|27
1634657820000|2021-10-19 15:37:00|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.9|2279.6|28
1634657830000|2021-10-19 15:37:10|2280.1|2279.8|2280.8|2280.5|2280.9|2280.6|2280|2279.7|94
1634657840000|2021-10-19 15:37:20|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|37
1634657850000|2021-10-19 15:37:30|2281|2280.7|2281.4|2281.1|2281.5|2281.2|2281|2280.7|90
1634657860000|2021-10-19 15:37:40|2281.3|2281|2281|2280.7|2281.5|2281.2|2281|2280.7|109
1634657870000|2021-10-19 15:37:50|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|56
1634657880000|2021-10-19 15:38:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|35
1634657890000|2021-10-19 15:38:10|2281.4|2281.1|2281.3|2281|2281.6|2281.3|2281.3|2281|40
1634657900000|2021-10-19 15:38:20|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.2|2280.9|34
1634657910000|2021-10-19 15:38:30|2281.7|2281.4|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|61
1634657920000|2021-10-19 15:38:40|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|34
1634657930000|2021-10-19 15:38:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|20
1634657940000|2021-10-19 15:39:00|2281.8|2281.5|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|51
1634657950000|2021-10-19 15:39:10|2281.7|2281.4|2281.9|2281.6|2282|2281.7|2281.7|2281.4|41
1634657960000|2021-10-19 15:39:20|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.5|2281.2|84
1634657970000|2021-10-19 15:39:30|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|23
1634657980000|2021-10-19 15:39:40|2281.7|2281.4|2282|2281.7|2282|2281.7|2281.7|2281.4|16
1634657990000|2021-10-19 15:39:50|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|26
1634658000000|2021-10-19 15:40:00|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|50
1634658010000|2021-10-19 15:40:10|2282.1|2281.8|2281.6|2281.3|2282.2|2281.9|2281.5|2281.2|157
1634658020000|2021-10-19 15:40:20|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|94
1634658030000|2021-10-19 15:40:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|49
1634658040000|2021-10-19 15:40:40|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|35
1634658050000|2021-10-19 15:40:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|10
1634658060000|2021-10-19 15:41:00|2282.1|2281.8|2282.8|2282.5|2282.8|2282.5|2282.1|2281.8|91
1634658070000|2021-10-19 15:41:10|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.7|2282.4|70
1634658080000|2021-10-19 15:41:20|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|53
1634658090000|2021-10-19 15:41:30|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|28
1634658100000|2021-10-19 15:41:40|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|45
1634658110000|2021-10-19 15:41:50|2283|2282.7|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|50
1634658120000|2021-10-19 15:42:00|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|55
1634658130000|2021-10-19 15:42:10|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|29
1634658140000|2021-10-19 15:42:20|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.6|2282.3|31
1634658150000|2021-10-19 15:42:30|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|36
1634658160000|2021-10-19 15:42:40|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.3|2282|46
1634658170000|2021-10-19 15:42:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|22
1634658180000|2021-10-19 15:43:00|2282.5|2282.2|2283.1|2282.8|2283.2|2282.9|2282.5|2282.2|108
1634658190000|2021-10-19 15:43:10|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|38
1634658200000|2021-10-19 15:43:20|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|30
1634658210000|2021-10-19 15:43:30|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.7|2282.4|7
1634658220000|2021-10-19 15:43:40|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283|2282.7|49
1634658230000|2021-10-19 15:43:50|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|27
1634658240000|2021-10-19 15:44:00|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|54
1634658250000|2021-10-19 15:44:10|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|38
1634658260000|2021-10-19 15:44:20|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|34
1634658270000|2021-10-19 15:44:30|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|51
1634658280000|2021-10-19 15:44:40|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|17
1634658290000|2021-10-19 15:44:50|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|14
1634658300000|2021-10-19 15:45:00|2283.7|2283.4|2284|2283.7|2284.1|2283.8|2283.7|2283.4|51
1634658310000|2021-10-19 15:45:10|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|38
1634658320000|2021-10-19 15:45:20|2283.5|2283.2|2283.2|2282.9|2283.7|2283.4|2283.2|2282.9|93
1634658330000|2021-10-19 15:45:30|2283.1|2282.8|2283|2282.7|2283.3|2283|2283|2282.7|18
1634658340000|2021-10-19 15:45:40|2282.9|2282.6|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|22
1634658350000|2021-10-19 15:45:50|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.6|2282.3|16
1634658360000|2021-10-19 15:46:00|2282.9|2282.6|2283.4|2283.1|2283.4|2283.1|2282.8|2282.5|30
1634658370000|2021-10-19 15:46:10|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.3|2283|14
1634658380000|2021-10-19 15:46:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|18
1634658390000|2021-10-19 15:46:30|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|19
1634658400000|2021-10-19 15:46:40|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.1|2282.8|8
1634658410000|2021-10-19 15:46:50|2283.3|2283|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|26
1634658420000|2021-10-19 15:47:00|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283|2282.7|10
1634658430000|2021-10-19 15:47:10|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|17
1634658440000|2021-10-19 15:47:20|2283|2282.7|2282.7|2282.4|2283.1|2282.8|2282.7|2282.4|19
1634658450000|2021-10-19 15:47:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|66
1634658460000|2021-10-19 15:47:40|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|6
1634658470000|2021-10-19 15:47:50|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|5
1634658480000|2021-10-19 15:48:00|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|14
1634658490000|2021-10-19 15:48:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|10
1634658500000|2021-10-19 15:48:20|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|10
1634658510000|2021-10-19 15:48:30|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|109
1634658520000|2021-10-19 15:48:40|2282.9|2282.6|2283.4|2283.1|2283.4|2283.1|2282.9|2282.6|24
1634658530000|2021-10-19 15:48:50|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.1|2282.8|19
1634658540000|2021-10-19 15:49:00|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|17
1634658550000|2021-10-19 15:49:10|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|11
1634658560000|2021-10-19 15:49:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|25
1634658570000|2021-10-19 15:49:30|2283.8|2283.5|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|39
1634658580000|2021-10-19 15:49:40|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.9|2283.6|24
1634658590000|2021-10-19 15:49:50|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2284|2283.7|24
1634658600000|2021-10-19 15:50:00|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|39
1634658610000|2021-10-19 15:50:10|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|26
1634658620000|2021-10-19 15:50:20|2284.1|2283.8|2283.3|2283|2284.1|2283.8|2283.3|2283|69
1634658630000|2021-10-19 15:50:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|25
1634658640000|2021-10-19 15:50:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|25
1634658650000|2021-10-19 15:50:50|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|28
1634658660000|2021-10-19 15:51:00|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.3|2283|28
1634658670000|2021-10-19 15:51:10|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|27
1634658680000|2021-10-19 15:51:20|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|5
1634658690000|2021-10-19 15:51:30|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.2|2282.9|25
1634658700000|2021-10-19 15:51:40|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|8
1634658710000|2021-10-19 15:51:50|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|12
1634658720000|2021-10-19 15:52:00|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|4
1634658730000|2021-10-19 15:52:10|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|14
1634658740000|2021-10-19 15:52:20|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|3
1634658750000|2021-10-19 15:52:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|21
1634658760000|2021-10-19 15:52:40|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|25
1634658770000|2021-10-19 15:52:50|2283.2|2282.9|2283.4|2283.1|2283.6|2283.3|2283.2|2282.9|28
1634658780000|2021-10-19 15:53:00|2283.3|2283|2283.1|2282.8|2283.4|2283.1|2283|2282.7|28
1634658790000|2021-10-19 15:53:10|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|9
1634658800000|2021-10-19 15:53:20|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|34
1634658810000|2021-10-19 15:53:30|2282.6|2282.3|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|47
1634658820000|2021-10-19 15:53:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|86
1634658830000|2021-10-19 15:53:50|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|76
1634658840000|2021-10-19 15:54:00|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|16
1634658850000|2021-10-19 15:54:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|29
1634658860000|2021-10-19 15:54:20|2282.5|2282.2|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|19
1634658870000|2021-10-19 15:54:30|2282.4|2282.1|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|27
1634658880000|2021-10-19 15:54:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|3
1634658890000|2021-10-19 15:54:50|2282.7|2282.4|2282.7|2282.4|2283|2282.7|2282.7|2282.4|16
1634658900000|2021-10-19 15:55:00|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|14
1634658910000|2021-10-19 15:55:10|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|9
1634658920000|2021-10-19 15:55:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|36
1634658930000|2021-10-19 15:55:30|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|13
1634658940000|2021-10-19 15:55:40|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|29
1634658950000|2021-10-19 15:55:50|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.3|2282|21
1634658960000|2021-10-19 15:56:00|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|20
1634658970000|2021-10-19 15:56:10|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|18
1634658980000|2021-10-19 15:56:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|6
1634658990000|2021-10-19 15:56:30|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|28
1634659000000|2021-10-19 15:56:40|2282.5|2282.2|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|38
1634659010000|2021-10-19 15:56:50|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|4
1634659020000|2021-10-19 15:57:00|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|18
1634659030000|2021-10-19 15:57:10|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.6|2282.3|8
1634659040000|2021-10-19 15:57:20|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283|2282.7|15
1634659050000|2021-10-19 15:57:30|2283.2|2282.9|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|19
1634659060000|2021-10-19 15:57:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|20
1634659070000|2021-10-19 15:57:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|21
1634659080000|2021-10-19 15:58:00|2283.5|2283.2|2284|2283.7|2284|2283.7|2283.5|2283.2|15
1634659090000|2021-10-19 15:58:10|2283.9|2283.6|2283.6|2283.3|2284|2283.7|2283.6|2283.3|16
1634659100000|2021-10-19 15:58:20|2283.7|2283.4|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|12
1634659110000|2021-10-19 15:58:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|28
1634659120000|2021-10-19 15:58:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|8
1634659130000|2021-10-19 15:58:50|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|23
1634659140000|2021-10-19 15:59:00|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|5
1634659150000|2021-10-19 15:59:10|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.3|2283|18
1634659160000|2021-10-19 15:59:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|8
1634659170000|2021-10-19 15:59:30|2283.3|2283|2283.1|2282.8|2283.3|2283|2282.9|2282.6|27
1634659180000|2021-10-19 15:59:40|2283|2282.7|2283.3|2283|2283.3|2283|2283|2282.7|18
1634659190000|2021-10-19 15:59:50|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|18
1634659200000|2021-10-19 16:00:00|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|20
1634659210000|2021-10-19 16:00:10|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|46
1634659220000|2021-10-19 16:00:20|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|19
1634659230000|2021-10-19 16:00:30|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.6|2282.3|48
1634659240000|2021-10-19 16:00:40|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|13
1634659250000|2021-10-19 16:00:50|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|12
1634659260000|2021-10-19 16:01:00|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.1|2282.8|51
1634659270000|2021-10-19 16:01:10|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|7
1634659280000|2021-10-19 16:01:20|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.3|2283|21
1634659290000|2021-10-19 16:01:30|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|4
1634659300000|2021-10-19 16:01:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|11
1634659310000|2021-10-19 16:01:50|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|23
1634659320000|2021-10-19 16:02:00|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|27
1634659330000|2021-10-19 16:02:10|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|30
1634659340000|2021-10-19 16:02:20|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|26
1634659350000|2021-10-19 16:02:30|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284.1|2283.8|45
1634659360000|2021-10-19 16:02:40|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284.1|2283.8|20
1634659370000|2021-10-19 16:02:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|12
1634659380000|2021-10-19 16:03:00|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|20
1634659390000|2021-10-19 16:03:10|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|60
1634659400000|2021-10-19 16:03:20|2283.7|2283.4|2283.3|2283|2283.7|2283.4|2283.3|2283|37
1634659410000|2021-10-19 16:03:30|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|11
1634659420000|2021-10-19 16:03:40|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|14
1634659430000|2021-10-19 16:03:50|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|8
1634659440000|2021-10-19 16:04:00|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|12
1634659450000|2021-10-19 16:04:10|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|27
1634659460000|2021-10-19 16:04:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|20
1634659470000|2021-10-19 16:04:30|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.3|2283|13
1634659480000|2021-10-19 16:04:40|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|3
1634659490000|2021-10-19 16:04:50|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|5
1634659500000|2021-10-19 16:05:00|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|38
1634659510000|2021-10-19 16:05:10|2283.5|2283.2|2283.1|2282.8|2283.6|2283.3|2283.1|2282.8|30
1634659520000|2021-10-19 16:05:20|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283|2282.7|43
1634659530000|2021-10-19 16:05:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|15
1634659540000|2021-10-19 16:05:40|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|6
1634659550000|2021-10-19 16:05:50|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|25
1634659560000|2021-10-19 16:06:00|2283.3|2283|2283.4|2283.1|2283.6|2283.3|2283.3|2283|45
1634659570000|2021-10-19 16:06:10|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|13
1634659580000|2021-10-19 16:06:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|16
1634659590000|2021-10-19 16:06:30|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|10
1634659600000|2021-10-19 16:06:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|28
1634659610000|2021-10-19 16:06:50|2282.9|2282.6|2283.4|2283.1|2283.4|2283.1|2282.9|2282.6|40
1634659620000|2021-10-19 16:07:00|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|17
1634659630000|2021-10-19 16:07:10|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|35
1634659640000|2021-10-19 16:07:20|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|19
1634659650000|2021-10-19 16:07:30|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|21
1634659660000|2021-10-19 16:07:40|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|22
1634659670000|2021-10-19 16:07:50|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|13
1634659680000|2021-10-19 16:08:00|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.7|2283.4|15
1634659690000|2021-10-19 16:08:10|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|18
1634659700000|2021-10-19 16:08:20|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|3
1634659710000|2021-10-19 16:08:30|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|12
1634659720000|2021-10-19 16:08:40|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|1
1634659730000|2021-10-19 16:08:50|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|15
1634659740000|2021-10-19 16:09:00|2283.3|2283|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|33
1634659750000|2021-10-19 16:09:10|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283|2282.7|31
1634659760000|2021-10-19 16:09:20|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.1|2282.8|19
1634659770000|2021-10-19 16:09:30|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.2|2282.9|10
1634659780000|2021-10-19 16:09:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|6
1634659790000|2021-10-19 16:09:50|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|7
1634659800000|2021-10-19 16:10:00|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|11
1634659810000|2021-10-19 16:10:10|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|20
1634659820000|2021-10-19 16:10:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|15
1634659830000|2021-10-19 16:10:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|12
1634659840000|2021-10-19 16:10:40|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|6
1634659850000|2021-10-19 16:10:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|6
1634659860000|2021-10-19 16:11:00|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|12
1634659870000|2021-10-19 16:11:10|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|22
1634659880000|2021-10-19 16:11:20|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|4
1634659890000|2021-10-19 16:11:30|2284|2283.7|2284|2283.7|2284|2283.7|2283.8|2283.5|8
1634659900000|2021-10-19 16:11:40|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.8|2283.5|9
1634659910000|2021-10-19 16:11:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|4
1634659920000|2021-10-19 16:12:00|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|22
1634659930000|2021-10-19 16:12:10|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284|2283.7|17
1634659940000|2021-10-19 16:12:20|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|29
1634659950000|2021-10-19 16:12:30|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.1|2283.8|38
1634659960000|2021-10-19 16:12:40|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|26
1634659970000|2021-10-19 16:12:50|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|2
1634659980000|2021-10-19 16:13:00|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2284|2283.7|11
1634659990000|2021-10-19 16:13:10|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284|2283.7|24
1634660000000|2021-10-19 16:13:20|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|12
1634660010000|2021-10-19 16:13:30|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.3|2284|24
1634660020000|2021-10-19 16:13:40|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|26
1634660030000|2021-10-19 16:13:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|31
1634660040000|2021-10-19 16:14:00|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|34
1634660050000|2021-10-19 16:14:10|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|8
1634660060000|2021-10-19 16:14:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|23
1634660070000|2021-10-19 16:14:30|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|16
1634660080000|2021-10-19 16:14:40|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|5
1634660090000|2021-10-19 16:14:50|2284.4|2284.1|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|17
1634660100000|2021-10-19 16:15:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|9
1634660110000|2021-10-19 16:15:10|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|44
1634660120000|2021-10-19 16:15:20|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|19
1634660130000|2021-10-19 16:15:30|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|9
1634660140000|2021-10-19 16:15:40|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|4
1634660150000|2021-10-19 16:15:50|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|6
1634660160000|2021-10-19 16:16:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|13
1634660170000|2021-10-19 16:16:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|27
1634660180000|2021-10-19 16:16:20|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|24
1634660190000|2021-10-19 16:16:30|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|18
1634660200000|2021-10-19 16:16:40|2285.1|2284.8|2284.6|2284.3|2285.1|2284.8|2284.6|2284.3|38
1634660210000|2021-10-19 16:16:50|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|55
1634660220000|2021-10-19 16:17:00|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|12
1634660230000|2021-10-19 16:17:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|45
1634660240000|2021-10-19 16:17:20|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|10
1634660250000|2021-10-19 16:17:30|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|20
1634660260000|2021-10-19 16:17:40|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284.3|2284|34
1634660270000|2021-10-19 16:17:50|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|61
1634660280000|2021-10-19 16:18:00|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2284|2283.7|22
1634660290000|2021-10-19 16:18:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|14
1634660300000|2021-10-19 16:18:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|23
1634660310000|2021-10-19 16:18:30|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|18
1634660320000|2021-10-19 16:18:40|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|8
1634660330000|2021-10-19 16:18:50|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|19
1634660340000|2021-10-19 16:19:00|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|28
1634660350000|2021-10-19 16:19:10|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|18
1634660360000|2021-10-19 16:19:20|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|14
1634660370000|2021-10-19 16:19:30|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|29
1634660380000|2021-10-19 16:19:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|15
1634660390000|2021-10-19 16:19:50|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|10
1634660400000|2021-10-19 16:20:00|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|14
1634660410000|2021-10-19 16:20:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|17
1634660420000|2021-10-19 16:20:20|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|16
1634660430000|2021-10-19 16:20:30|2283.3|2283|2282.9|2282.6|2283.4|2283.1|2282.9|2282.6|16
1634660440000|2021-10-19 16:20:40|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.8|2282.5|59
1634660450000|2021-10-19 16:20:50|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.6|2282.3|19
1634660460000|2021-10-19 16:21:00|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|33
1634660470000|2021-10-19 16:21:10|2282.5|2282.2|2282.3|2282|2282.6|2282.3|2282.3|2282|68
1634660480000|2021-10-19 16:21:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|15
1634660490000|2021-10-19 16:21:30|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.3|2282|275
1634660500000|2021-10-19 16:21:40|2282.4|2282.1|2282.7|2282.4|2282.9|2282.6|2282.3|2282|44
1634660510000|2021-10-19 16:21:50|2282.8|2282.5|2282.7|2282.4|2283|2282.7|2282.7|2282.4|55
1634660520000|2021-10-19 16:22:00|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|10
1634660530000|2021-10-19 16:22:10|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|18
1634660540000|2021-10-19 16:22:20|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|10
1634660550000|2021-10-19 16:22:30|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|6
1634660560000|2021-10-19 16:22:40|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|5
1634660570000|2021-10-19 16:22:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283|2282.7|30
1634660580000|2021-10-19 16:23:00|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283|2282.7|9
1634660590000|2021-10-19 16:23:10|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|15
1634660600000|2021-10-19 16:23:20|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|7
1634660610000|2021-10-19 16:23:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|15
1634660620000|2021-10-19 16:23:40|2282.5|2282.2|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|33
1634660630000|2021-10-19 16:23:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|30
1634660640000|2021-10-19 16:24:00|2282.1|2281.8|2281.9|2281.6|2282.3|2282|2281.9|2281.6|61
1634660650000|2021-10-19 16:24:10|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|65
1634660660000|2021-10-19 16:24:20|2281.8|2281.5|2281.4|2281.1|2281.8|2281.5|2281.4|2281.1|45
1634660670000|2021-10-19 16:24:30|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|63
1634660680000|2021-10-19 16:24:40|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|57
1634660690000|2021-10-19 16:24:50|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|32
1634660700000|2021-10-19 16:25:00|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|17
1634660710000|2021-10-19 16:25:10|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|23
1634660720000|2021-10-19 16:25:20|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|33
1634660730000|2021-10-19 16:25:30|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|15
1634660740000|2021-10-19 16:25:40|2281.8|2281.5|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|23
1634660750000|2021-10-19 16:25:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|22
1634660760000|2021-10-19 16:26:00|2281.7|2281.4|2281.9|2281.6|2282|2281.7|2281.7|2281.4|17
1634660770000|2021-10-19 16:26:10|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|11
1634660780000|2021-10-19 16:26:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|10
1634660790000|2021-10-19 16:26:30|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.7|2281.4|13
1634660800000|2021-10-19 16:26:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|4
1634660810000|2021-10-19 16:26:50|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|14
1634660820000|2021-10-19 16:27:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|19
1634660830000|2021-10-19 16:27:10|2282|2281.7|2282|2281.7|2282|2281.7|2281.8|2281.5|15
1634660840000|2021-10-19 16:27:20|2281.9|2281.6|2282.2|2281.9|2282.3|2282|2281.9|2281.6|20
1634660850000|2021-10-19 16:27:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|11
1634660860000|2021-10-19 16:27:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282|2281.7|12
1634660870000|2021-10-19 16:27:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|4
1634660880000|2021-10-19 16:28:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|21
1634660890000|2021-10-19 16:28:10|2282.3|2282|2282.5|2282.2|2282.6|2282.3|2282.3|2282|48
1634660900000|2021-10-19 16:28:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|14
1634660910000|2021-10-19 16:28:30|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|21
1634660920000|2021-10-19 16:28:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|16
1634660930000|2021-10-19 16:28:50|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2282|2281.7|19
1634660940000|2021-10-19 16:29:00|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.7|2281.4|8
1634660950000|2021-10-19 16:29:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1634660960000|2021-10-19 16:29:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|10
1634660970000|2021-10-19 16:29:30|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.2|2281.9|5
1634660980000|2021-10-19 16:29:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|33
1634660990000|2021-10-19 16:29:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.3|2282|7
1634661000000|2021-10-19 16:30:00|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.1|2281.8|30
1634661010000|2021-10-19 16:30:10|2282.3|2282|2282.8|2282.5|2282.8|2282.5|2282.3|2282|34
1634661020000|2021-10-19 16:30:20|2282.7|2282.4|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|36
1634661030000|2021-10-19 16:30:30|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|22
1634661040000|2021-10-19 16:30:40|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.3|2283|18
1634661050000|2021-10-19 16:30:50|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|17
1634661060000|2021-10-19 16:31:00|2283.5|2283.2|2283.1|2282.8|2283.5|2283.2|2283|2282.7|27
1634661070000|2021-10-19 16:31:10|2283|2282.7|2283.2|2282.9|2283.3|2283|2283|2282.7|18
1634661080000|2021-10-19 16:31:20|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|12
1634661090000|2021-10-19 16:31:30|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.7|2282.4|16
1634661100000|2021-10-19 16:31:40|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.7|2282.4|23
1634661110000|2021-10-19 16:31:50|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|17
1634661120000|2021-10-19 16:32:00|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|12
1634661130000|2021-10-19 16:32:10|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.8|2282.5|5
1634661140000|2021-10-19 16:32:20|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|13
1634661150000|2021-10-19 16:32:30|2283|2282.7|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|10
1634661160000|2021-10-19 16:32:40|2282.7|2282.4|2282.4|2282.1|2282.9|2282.6|2282.4|2282.1|28
1634661170000|2021-10-19 16:32:50|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|36
1634661180000|2021-10-19 16:33:00|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1634661190000|2021-10-19 16:33:10|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|9
1634661200000|2021-10-19 16:33:20|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|2
1634661210000|2021-10-19 16:33:30|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.2|2281.9|16
1634661220000|2021-10-19 16:33:40|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|14
1634661230000|2021-10-19 16:33:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|15
1634661240000|2021-10-19 16:34:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|14
1634661250000|2021-10-19 16:34:10|2282.5|2282.2|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|24
1634661260000|2021-10-19 16:34:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|13
1634661270000|2021-10-19 16:34:30|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|10
1634661280000|2021-10-19 16:34:40|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.3|2282|3
1634661290000|2021-10-19 16:34:50|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.3|2282|12
1634661300000|2021-10-19 16:35:00|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|10
1634661310000|2021-10-19 16:35:10|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|8
1634661320000|2021-10-19 16:35:20|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|14
1634661330000|2021-10-19 16:35:30|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|31
1634661340000|2021-10-19 16:35:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|10
1634661350000|2021-10-19 16:35:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|12
1634661360000|2021-10-19 16:36:00|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.7|2282.4|16
1634661370000|2021-10-19 16:36:10|2282.9|2282.6|2283.4|2283.1|2283.5|2283.2|2282.9|2282.6|255
1634661380000|2021-10-19 16:36:20|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|52
1634661390000|2021-10-19 16:36:30|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|99
1634661400000|2021-10-19 16:36:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|10
1634661410000|2021-10-19 16:36:50|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.3|2283|30
1634661420000|2021-10-19 16:37:00|2283.6|2283.3|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|61
1634661430000|2021-10-19 16:37:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.7|2283.4|11
1634661440000|2021-10-19 16:37:20|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|27
1634661450000|2021-10-19 16:37:30|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|18
1634661460000|2021-10-19 16:37:40|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|29
1634661470000|2021-10-19 16:37:50|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|45
1634661480000|2021-10-19 16:38:00|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|19
1634661490000|2021-10-19 16:38:10|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|19
1634661500000|2021-10-19 16:38:20|2284.5|2284.2|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|130
1634661510000|2021-10-19 16:38:30|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.3|2284|72
1634661520000|2021-10-19 16:38:40|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|30
1634661530000|2021-10-19 16:38:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|32
1634661540000|2021-10-19 16:39:00|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.3|2284|37
1634661550000|2021-10-19 16:39:10|2284.3|2284|2284.8|2284.5|2284.8|2284.5|2284.3|2284|24
1634661560000|2021-10-19 16:39:20|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|32
1634661570000|2021-10-19 16:39:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|20
1634661580000|2021-10-19 16:39:40|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|27
1634661590000|2021-10-19 16:39:50|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|26
1634661600000|2021-10-19 16:40:00|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|40
1634661610000|2021-10-19 16:40:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|7
1634661620000|2021-10-19 16:40:20|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|2
1634661630000|2021-10-19 16:40:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.4|2284.1|23
1634661640000|2021-10-19 16:40:40|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|10
1634661650000|2021-10-19 16:40:50|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|23
1634661660000|2021-10-19 16:41:00|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.4|2284.1|37
1634661670000|2021-10-19 16:41:10|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|13
1634661680000|2021-10-19 16:41:20|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|26
1634661690000|2021-10-19 16:41:30|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|16
1634661700000|2021-10-19 16:41:40|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.1|2284.8|22
1634661710000|2021-10-19 16:41:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|16
1634661720000|2021-10-19 16:42:00|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285|2284.7|46
1634661730000|2021-10-19 16:42:10|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|22
1634661740000|2021-10-19 16:42:20|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|14
1634661750000|2021-10-19 16:42:30|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|23
1634661760000|2021-10-19 16:42:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|19
1634661770000|2021-10-19 16:42:50|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|19
1634661780000|2021-10-19 16:43:00|2285.4|2285.1|2286.1|2285.8|2286.1|2285.8|2285.4|2285.1|100
1634661790000|2021-10-19 16:43:10|2286|2285.7|2286.3|2286|2286.4|2286.1|2286|2285.7|61
1634661800000|2021-10-19 16:43:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|45
1634661810000|2021-10-19 16:43:30|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.3|2286|30
1634661820000|2021-10-19 16:43:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|15
1634661830000|2021-10-19 16:43:50|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|45
1634661840000|2021-10-19 16:44:00|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|30
1634661850000|2021-10-19 16:44:10|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|34
1634661860000|2021-10-19 16:44:20|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|28
1634661870000|2021-10-19 16:44:30|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.3|2286|59
1634661880000|2021-10-19 16:44:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|17
1634661890000|2021-10-19 16:44:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|35
1634661900000|2021-10-19 16:45:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|36
1634661910000|2021-10-19 16:45:10|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|26
1634661920000|2021-10-19 16:45:20|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|25
1634661930000|2021-10-19 16:45:30|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286|2285.7|36
1634661940000|2021-10-19 16:45:40|2286|2285.7|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|17
1634661950000|2021-10-19 16:45:50|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.6|2285.3|27
1634661960000|2021-10-19 16:46:00|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|20
1634661970000|2021-10-19 16:46:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|15
1634661980000|2021-10-19 16:46:20|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|11
1634661990000|2021-10-19 16:46:30|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|12
1634662000000|2021-10-19 16:46:40|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|24
1634662010000|2021-10-19 16:46:50|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|43
1634662020000|2021-10-19 16:47:00|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|12
1634662030000|2021-10-19 16:47:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|10
1634662040000|2021-10-19 16:47:20|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|13
1634662050000|2021-10-19 16:47:30|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|13
1634662060000|2021-10-19 16:47:40|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|10
1634662070000|2021-10-19 16:47:50|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|21
1634662080000|2021-10-19 16:48:00|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|5
1634662090000|2021-10-19 16:48:10|2285.5|2285.2|2285.8|2285.5|2285.9|2285.6|2285.5|2285.2|81
1634662100000|2021-10-19 16:48:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|21
1634662110000|2021-10-19 16:48:30|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|21
1634662120000|2021-10-19 16:48:40|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|12
1634662130000|2021-10-19 16:48:50|||||||||82
1634662140000|2021-10-19 16:49:00|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|71
1634662150000|2021-10-19 16:49:10|2285.6|2285.3|2285.8|2285.5|2286|2285.7|2285.6|2285.3|10
1634662160000|2021-10-19 16:49:20|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|24
1634662170000|2021-10-19 16:49:30|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|36
1634662180000|2021-10-19 16:49:40|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|57
1634662190000|2021-10-19 16:49:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|12
1634662200000|2021-10-19 16:50:00|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.7|2285.4|82
1634662210000|2021-10-19 16:50:10|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|5
1634662220000|2021-10-19 16:50:20|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|4
1634662230000|2021-10-19 16:50:30|2285.4|2285.1|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|14
1634662240000|2021-10-19 16:50:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|20
1634662250000|2021-10-19 16:50:50|2285.7|2285.4|2285.4|2285.1|2285.8|2285.5|2285.3|2285|14
1634662260000|2021-10-19 16:51:00|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|7
1634662270000|2021-10-19 16:51:10|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.3|2285|26
1634662280000|2021-10-19 16:51:20|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|13
1634662290000|2021-10-19 16:51:30|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|1
1634662300000|2021-10-19 16:51:40|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|23
1634662310000|2021-10-19 16:51:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|6
1634662320000|2021-10-19 16:52:00|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|19
1634662330000|2021-10-19 16:52:10|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|13
1634662340000|2021-10-19 16:52:20|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|16
1634662350000|2021-10-19 16:52:30|2286.1|2285.8|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|21
1634662360000|2021-10-19 16:52:40|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|16
1634662370000|2021-10-19 16:52:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|8
1634662380000|2021-10-19 16:53:00|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|9
1634662390000|2021-10-19 16:53:10|2285.7|2285.4|2284|2283.7|2285.7|2285.4|2283.9|2283.6|12
1634662400000|2021-10-19 16:53:20|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284|2283.7|6
1634662410000|2021-10-19 16:53:30|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|22
1634662420000|2021-10-19 16:53:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|19
1634662430000|2021-10-19 16:53:50|||||||||3
1634662440000|2021-10-19 16:54:00|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|41
1634662450000|2021-10-19 16:54:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|6
1634662460000|2021-10-19 16:54:20|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|22
1634662470000|2021-10-19 16:54:30|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|24
1634662480000|2021-10-19 16:54:40|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.8|2284.5|42
1634662490000|2021-10-19 16:54:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|26
1634662500000|2021-10-19 16:55:00|2284.8|2284.5|2284.7|2284.4|2285|2284.7|2284.7|2284.4|24
1634662510000|2021-10-19 16:55:10|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|9
1634662520000|2021-10-19 16:55:20|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|17
1634662530000|2021-10-19 16:55:30|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|11
1634662540000|2021-10-19 16:55:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|37
1634662550000|2021-10-19 16:55:50|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|10
1634662560000|2021-10-19 16:56:00|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|19
1634662570000|2021-10-19 16:56:10|2284.8|2284.5|2284.9|2284.6|2285|2284.7|2284.8|2284.5|7
1634662580000|2021-10-19 16:56:20|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|32
1634662590000|2021-10-19 16:56:30|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|25
1634662600000|2021-10-19 16:56:40|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|45
1634662610000|2021-10-19 16:56:50|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285|2284.7|27
1634662620000|2021-10-19 16:57:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2284.9|2284.6|27
1634662630000|2021-10-19 16:57:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|22
1634662640000|2021-10-19 16:57:20|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|64
1634662650000|2021-10-19 16:57:30|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|33
1634662660000|2021-10-19 16:57:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|7
1634662670000|2021-10-19 16:57:50|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|10
1634662680000|2021-10-19 16:58:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|18
1634662690000|2021-10-19 16:58:10|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|30
1634662700000|2021-10-19 16:58:20|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|27
1634662710000|2021-10-19 16:58:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|24
1634662720000|2021-10-19 16:58:40|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|19
1634662730000|2021-10-19 16:58:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|5
1634662740000|2021-10-19 16:59:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|17
1634662750000|2021-10-19 16:59:10|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|10
1634662760000|2021-10-19 16:59:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.3|2285|13
1634662770000|2021-10-19 16:59:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|10
1634662780000|2021-10-19 16:59:40|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|14
1634662790000|2021-10-19 16:59:50|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|42
1634662800000|2021-10-19 17:00:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|10
1634662810000|2021-10-19 17:00:10|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|18
1634662820000|2021-10-19 17:00:20|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2286|2285.7|81
1634662830000|2021-10-19 17:00:30|2286.1|2285.8|2286.3|2286|2286.3|2286|2286|2285.7|36
1634662840000|2021-10-19 17:00:40|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|38
1634662850000|2021-10-19 17:00:50|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|18
1634662860000|2021-10-19 17:01:00|2286.4|2286.1|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|188
1634662870000|2021-10-19 17:01:10|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|41
1634662880000|2021-10-19 17:01:20|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|26
1634662890000|2021-10-19 17:01:30|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|22
1634662900000|2021-10-19 17:01:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|97
1634662910000|2021-10-19 17:01:50|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|43
1634662920000|2021-10-19 17:02:00|2286.4|2286.1|2285.9|2285.6|2286.4|2286.1|2285.7|2285.4|336
1634662930000|2021-10-19 17:02:10|2285.8|2285.5|2285.1|2284.8|2285.9|2285.6|2285.1|2284.8|215
1634662940000|2021-10-19 17:02:20|2285.2|2284.9|2284.1|2283.8|2285.3|2285|2284|2283.7|181
1634662950000|2021-10-19 17:02:30|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.9|2283.6|87
1634662960000|2021-10-19 17:02:40|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|85
1634662970000|2021-10-19 17:02:50|2283.5|2283.2|2283.1|2282.8|2283.5|2283.2|2283|2282.7|48
1634662980000|2021-10-19 17:03:00|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|89
1634662990000|2021-10-19 17:03:10|2283.1|2282.8|2283|2282.7|2283.3|2283|2282.8|2282.5|59
1634663000000|2021-10-19 17:03:20|2282.9|2282.6|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|59
1634663010000|2021-10-19 17:03:30|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.5|2282.2|37
1634663020000|2021-10-19 17:03:40|2282.8|2282.5|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|44
1634663030000|2021-10-19 17:03:50|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|20
1634663040000|2021-10-19 17:04:00|2283.1|2282.8|2283.4|2283.1|2283.5|2283.2|2283.1|2282.8|24
1634663050000|2021-10-19 17:04:10|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|16
1634663060000|2021-10-19 17:04:20|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|20
1634663070000|2021-10-19 17:04:30|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|10
1634663080000|2021-10-19 17:04:40|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|8
1634663090000|2021-10-19 17:04:50|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|26
1634663100000|2021-10-19 17:05:00|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.7|2282.4|20
1634663110000|2021-10-19 17:05:10|2282.8|2282.5|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|41
1634663120000|2021-10-19 17:05:20|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|52
1634663130000|2021-10-19 17:05:30|2282.1|2281.8|2281.7|2281.4|2282.1|2281.8|2281.7|2281.4|58
1634663140000|2021-10-19 17:05:40|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.5|2281.2|43
1634663150000|2021-10-19 17:05:50|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|22
1634663160000|2021-10-19 17:06:00|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.5|2281.2|32
1634663170000|2021-10-19 17:06:10|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|25
1634663180000|2021-10-19 17:06:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|9
1634663190000|2021-10-19 17:06:30|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.7|2281.4|30
1634663200000|2021-10-19 17:06:40|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|26
1634663210000|2021-10-19 17:06:50|2282|2281.7|2281.5|2281.2|2282.1|2281.8|2281.5|2281.2|57
1634663220000|2021-10-19 17:07:00|2281.4|2281.1|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|27
1634663230000|2021-10-19 17:07:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|18
1634663240000|2021-10-19 17:07:20|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|17
1634663250000|2021-10-19 17:07:30|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|16
1634663260000|2021-10-19 17:07:40|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|15
1634663270000|2021-10-19 17:07:50|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|26
1634663280000|2021-10-19 17:08:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|56
1634663290000|2021-10-19 17:08:10|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|16
1634663300000|2021-10-19 17:08:20|2281.7|2281.4|2282|2281.7|2282.1|2281.8|2281.7|2281.4|27
1634663310000|2021-10-19 17:08:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|9
1634663320000|2021-10-19 17:08:40|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|9
1634663330000|2021-10-19 17:08:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|9
1634663340000|2021-10-19 17:09:00|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|12
1634663350000|2021-10-19 17:09:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|17
1634663360000|2021-10-19 17:09:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|28
1634663370000|2021-10-19 17:09:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|11
1634663380000|2021-10-19 17:09:40|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|17
1634663390000|2021-10-19 17:09:50|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2282.1|2281.8|8
1634663400000|2021-10-19 17:10:00|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2281.9|2281.6|27
1634663410000|2021-10-19 17:10:10|2281.9|2281.6|2282.2|2281.9|2282.4|2282.1|2281.9|2281.6|41
1634663420000|2021-10-19 17:10:20|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|65
1634663430000|2021-10-19 17:10:30|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|14
1634663440000|2021-10-19 17:10:40|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.7|2281.4|16
1634663450000|2021-10-19 17:10:50|2282|2281.7|2281.7|2281.4|2282.1|2281.8|2281.7|2281.4|52
1634663460000|2021-10-19 17:11:00|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|47
1634663470000|2021-10-19 17:11:10|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|34
1634663480000|2021-10-19 17:11:20|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|29
1634663490000|2021-10-19 17:11:30|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|24
1634663500000|2021-10-19 17:11:40|2282|2281.7|2282.3|2282|2282.4|2282.1|2281.9|2281.6|59
1634663510000|2021-10-19 17:11:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|91
1634663520000|2021-10-19 17:12:00|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|27
1634663530000|2021-10-19 17:12:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|41
1634663540000|2021-10-19 17:12:20|2282.4|2282.1|2281.8|2281.5|2282.4|2282.1|2281.8|2281.5|35
1634663550000|2021-10-19 17:12:30|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.7|2281.4|20
1634663560000|2021-10-19 17:12:40|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.7|2281.4|24
1634663570000|2021-10-19 17:12:50|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|8
1634663580000|2021-10-19 17:13:00|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|7
1634663590000|2021-10-19 17:13:10|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.7|2281.4|10
1634663600000|2021-10-19 17:13:20|2281.7|2281.4|2281.9|2281.6|2282|2281.7|2281.7|2281.4|20
1634663610000|2021-10-19 17:13:30|2282|2281.7|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|18
1634663620000|2021-10-19 17:13:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.7|2281.4|7
1634663630000|2021-10-19 17:13:50|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|11
1634663640000|2021-10-19 17:14:00|2282|2281.7|2282.3|2282|2282.4|2282.1|2282|2281.7|55
1634663650000|2021-10-19 17:14:10|2282.4|2282.1|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|39
1634663660000|2021-10-19 17:14:20|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|3
1634663670000|2021-10-19 17:14:30|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.3|2282|13
1634663680000|2021-10-19 17:14:40|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.3|2282|9
1634663690000|2021-10-19 17:14:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|7
1634663700000|2021-10-19 17:15:00|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|22
1634663710000|2021-10-19 17:15:10|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|11
1634663720000|2021-10-19 17:15:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|12
1634663730000|2021-10-19 17:15:30|2282.3|2282|2282.7|2282.4|2282.7|2282.4|2282.3|2282|94
1634663740000|2021-10-19 17:15:40|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|15
1634663750000|2021-10-19 17:15:50|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|19
1634663760000|2021-10-19 17:16:00|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|16
1634663770000|2021-10-19 17:16:10|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|15
1634663780000|2021-10-19 17:16:20|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|1
1634663790000|2021-10-19 17:16:30|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|21
1634663800000|2021-10-19 17:16:40|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|9
1634663810000|2021-10-19 17:16:50|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|19
1634663820000|2021-10-19 17:17:00|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.3|2282|33
1634663830000|2021-10-19 17:17:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|10
1634663840000|2021-10-19 17:17:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|42
1634663850000|2021-10-19 17:17:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|8
1634663860000|2021-10-19 17:17:40|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|8
1634663870000|2021-10-19 17:17:50|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|26
1634663880000|2021-10-19 17:18:00|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|16
1634663890000|2021-10-19 17:18:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|19
1634663900000|2021-10-19 17:18:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|27
1634663910000|2021-10-19 17:18:30|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.3|2282|8
1634663920000|2021-10-19 17:18:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|47
1634663930000|2021-10-19 17:18:50|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282.1|2281.8|35
1634663940000|2021-10-19 17:19:00|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|16
1634663950000|2021-10-19 17:19:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|24
1634663960000|2021-10-19 17:19:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|26
1634663970000|2021-10-19 17:19:30|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|37
1634663980000|2021-10-19 17:19:40|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|47
1634663990000|2021-10-19 17:19:50|2281.3|2281|2281.3|2281|2281.5|2281.2|2281.3|2281|27
1634664000000|2021-10-19 17:20:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|102
1634664010000|2021-10-19 17:20:10|2281.5|2281.2|2282|2281.7|2282|2281.7|2281.5|2281.2|19
1634664020000|2021-10-19 17:20:20|2281.9|2281.6|2281.6|2281.3|2282|2281.7|2281.6|2281.3|14
1634664030000|2021-10-19 17:20:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|9
1634664040000|2021-10-19 17:20:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|13
1634664050000|2021-10-19 17:20:50|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|10
1634664060000|2021-10-19 17:21:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|15
1634664070000|2021-10-19 17:21:10|2281.7|2281.4|2281.3|2281|2281.7|2281.4|2281|2280.7|17
1634664080000|2021-10-19 17:21:20|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|12
1634664090000|2021-10-19 17:21:30|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|32
1634664100000|2021-10-19 17:21:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|29
1634664110000|2021-10-19 17:21:50|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|4
1634664120000|2021-10-19 17:22:00|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|0
1634664130000|2021-10-19 17:22:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|51
1634664140000|2021-10-19 17:22:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|19
1634664150000|2021-10-19 17:22:30|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|16
1634664160000|2021-10-19 17:22:40|2281.4|2281.1|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|20
1634664170000|2021-10-19 17:22:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|7
1634664180000|2021-10-19 17:23:00|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|13
1634664190000|2021-10-19 17:23:10|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|11
1634664200000|2021-10-19 17:23:20|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|3
1634664210000|2021-10-19 17:23:30|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|2
1634664220000|2021-10-19 17:23:40|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|10
1634664230000|2021-10-19 17:23:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.8|2281.5|12
1634664240000|2021-10-19 17:24:00|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.6|2281.3|13
1634664250000|2021-10-19 17:24:10|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634664260000|2021-10-19 17:24:20|2281.6|2281.3|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|24
1634664270000|2021-10-19 17:24:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|13
1634664280000|2021-10-19 17:24:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|7
1634664290000|2021-10-19 17:24:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|18
1634664300000|2021-10-19 17:25:00|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|14
1634664310000|2021-10-19 17:25:10|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|38
1634664320000|2021-10-19 17:25:20|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.3|2281|6
1634664330000|2021-10-19 17:25:30|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|22
1634664340000|2021-10-19 17:25:40|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.8|2280.5|54
1634664350000|2021-10-19 17:25:50|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.8|2280.5|33
1634664360000|2021-10-19 17:26:00|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|15
1634664370000|2021-10-19 17:26:10|2281|2280.7|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|15
1634664380000|2021-10-19 17:26:20|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|14
1634664390000|2021-10-19 17:26:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|11
1634664400000|2021-10-19 17:26:40|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|26
1634664410000|2021-10-19 17:26:50|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|36
1634664420000|2021-10-19 17:27:00|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.2|2279.9|44
1634664430000|2021-10-19 17:27:10|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|16
1634664440000|2021-10-19 17:27:20|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|55
1634664450000|2021-10-19 17:27:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|17
1634664460000|2021-10-19 17:27:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|11
1634664470000|2021-10-19 17:27:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|10
1634664480000|2021-10-19 17:28:00|2280.8|2280.5|2280.4|2280.1|2280.8|2280.5|2280.4|2280.1|35
1634664490000|2021-10-19 17:28:10|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|11
1634664500000|2021-10-19 17:28:20|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.2|2279.9|24
1634664510000|2021-10-19 17:28:30|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|14
1634664520000|2021-10-19 17:28:40|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|14
1634664530000|2021-10-19 17:28:50|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|11
1634664540000|2021-10-19 17:29:00|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|9
1634664550000|2021-10-19 17:29:10|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|6
1634664560000|2021-10-19 17:29:20|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.6|2280.3|36
1634664570000|2021-10-19 17:29:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|3
1634664580000|2021-10-19 17:29:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.8|2280.5|13
1634664590000|2021-10-19 17:29:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|24
1634664600000|2021-10-19 17:30:00|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|19
1634664610000|2021-10-19 17:30:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|9
1634664620000|2021-10-19 17:30:20|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|11
1634664630000|2021-10-19 17:30:30|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|18
1634664640000|2021-10-19 17:30:40|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|16
1634664650000|2021-10-19 17:30:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|30
1634664660000|2021-10-19 17:31:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|3
1634664670000|2021-10-19 17:31:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|6
1634664680000|2021-10-19 17:31:20|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|16
1634664690000|2021-10-19 17:31:30|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|2
1634664700000|2021-10-19 17:31:40|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|10
1634664710000|2021-10-19 17:31:50|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|18
1634664720000|2021-10-19 17:32:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.9|2280.6|14
1634664730000|2021-10-19 17:32:10|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|16
1634664740000|2021-10-19 17:32:20|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|13
1634664750000|2021-10-19 17:32:30|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.8|2280.5|18
1634664760000|2021-10-19 17:32:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|8
1634664770000|2021-10-19 17:32:50|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|11
1634664780000|2021-10-19 17:33:00|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|20
1634664790000|2021-10-19 17:33:10|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|21
1634664800000|2021-10-19 17:33:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.3|2281|16
1634664810000|2021-10-19 17:33:30|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|13
1634664820000|2021-10-19 17:33:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|21
1634664830000|2021-10-19 17:33:50|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|23
1634664840000|2021-10-19 17:34:00|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|23
1634664850000|2021-10-19 17:34:10|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|11
1634664860000|2021-10-19 17:34:20|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|41
1634664870000|2021-10-19 17:34:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|40
1634664880000|2021-10-19 17:34:40|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|34
1634664890000|2021-10-19 17:34:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|65
1634664900000|2021-10-19 17:35:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|6
1634664910000|2021-10-19 17:35:10|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|15
1634664920000|2021-10-19 17:35:20|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2282|2281.7|56
1634664930000|2021-10-19 17:35:30|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|54
1634664940000|2021-10-19 17:35:40|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|32
1634664950000|2021-10-19 17:35:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|5
1634664960000|2021-10-19 17:36:00|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|12
1634664970000|2021-10-19 17:36:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|5
1634664980000|2021-10-19 17:36:20|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|10
1634664990000|2021-10-19 17:36:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|15
1634665000000|2021-10-19 17:36:40|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|9
1634665010000|2021-10-19 17:36:50|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|36
1634665020000|2021-10-19 17:37:00|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|9
1634665030000|2021-10-19 17:37:10|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|5
1634665040000|2021-10-19 17:37:20|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|23
1634665050000|2021-10-19 17:37:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|9
1634665060000|2021-10-19 17:37:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|13
1634665070000|2021-10-19 17:37:50|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|4
1634665080000|2021-10-19 17:38:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|17
1634665090000|2021-10-19 17:38:10|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|13
1634665100000|2021-10-19 17:38:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|5
1634665110000|2021-10-19 17:38:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|8
1634665120000|2021-10-19 17:38:40|2282.5|2282.2|2282.9|2282.6|2283|2282.7|2282.5|2282.2|39
1634665130000|2021-10-19 17:38:50|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|32
1634665140000|2021-10-19 17:39:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|2
1634665150000|2021-10-19 17:39:10|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|30
1634665160000|2021-10-19 17:39:20|2283.2|2282.9|2282.8|2282.5|2283.3|2283|2282.8|2282.5|38
1634665170000|2021-10-19 17:39:30|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.8|2282.5|22
1634665180000|2021-10-19 17:39:40|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|7
1634665190000|2021-10-19 17:39:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|136
1634665200000|2021-10-19 17:40:00|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|20
1634665210000|2021-10-19 17:40:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|5
1634665220000|2021-10-19 17:40:20|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|21
1634665230000|2021-10-19 17:40:30|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.4|2282.1|28
1634665240000|2021-10-19 17:40:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|9
1634665250000|2021-10-19 17:40:50|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|8
1634665260000|2021-10-19 17:41:00|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|11
1634665270000|2021-10-19 17:41:10|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|14
1634665280000|2021-10-19 17:41:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|6
1634665290000|2021-10-19 17:41:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|20
1634665300000|2021-10-19 17:41:40|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282|2281.7|10
1634665310000|2021-10-19 17:41:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|24
1634665320000|2021-10-19 17:42:00|2281.9|2281.6|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|11
1634665330000|2021-10-19 17:42:10|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|48
1634665340000|2021-10-19 17:42:20|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|28
1634665350000|2021-10-19 17:42:30|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|15
1634665360000|2021-10-19 17:42:40|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|5
1634665370000|2021-10-19 17:42:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|14
1634665380000|2021-10-19 17:43:00|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|3
1634665390000|2021-10-19 17:43:10|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|4
1634665400000|2021-10-19 17:43:20|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|10
1634665410000|2021-10-19 17:43:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|15
1634665420000|2021-10-19 17:43:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|7
1634665430000|2021-10-19 17:43:50|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|11
1634665440000|2021-10-19 17:44:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|11
1634665450000|2021-10-19 17:44:10|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|8
1634665460000|2021-10-19 17:44:20|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|10
1634665470000|2021-10-19 17:44:30|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|11
1634665480000|2021-10-19 17:44:40|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|7
1634665490000|2021-10-19 17:44:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|3
1634665500000|2021-10-19 17:45:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1634665510000|2021-10-19 17:45:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|11
1634665520000|2021-10-19 17:45:20|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|20
1634665530000|2021-10-19 17:45:30|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|11
1634665540000|2021-10-19 17:45:40|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|4
1634665550000|2021-10-19 17:45:50|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|6
1634665560000|2021-10-19 17:46:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|6
1634665570000|2021-10-19 17:46:10|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.3|2281|14
1634665580000|2021-10-19 17:46:20|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634665590000|2021-10-19 17:46:30|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|14
1634665600000|2021-10-19 17:46:40|2281.2|2280.9|2280.9|2280.6|2281.3|2281|2280.9|2280.6|16
1634665610000|2021-10-19 17:46:50|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|13
1634665620000|2021-10-19 17:47:00|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|10
1634665630000|2021-10-19 17:47:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|5
1634665640000|2021-10-19 17:47:20|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|24
1634665650000|2021-10-19 17:47:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|15
1634665660000|2021-10-19 17:47:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|10
1634665670000|2021-10-19 17:47:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|13
1634665680000|2021-10-19 17:48:00|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|19
1634665690000|2021-10-19 17:48:10|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|3
1634665700000|2021-10-19 17:48:20|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|3
1634665710000|2021-10-19 17:48:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|39
1634665720000|2021-10-19 17:48:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|8
1634665730000|2021-10-19 17:48:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|3
1634665740000|2021-10-19 17:49:00|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|8
1634665750000|2021-10-19 17:49:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634665760000|2021-10-19 17:49:20|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|13
1634665770000|2021-10-19 17:49:30|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|6
1634665780000|2021-10-19 17:49:40|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|4
1634665790000|2021-10-19 17:49:50|2281.1|2280.8|2281.1|2280.8|2281.3|2281|2281.1|2280.8|12
1634665800000|2021-10-19 17:50:00|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|9
1634665810000|2021-10-19 17:50:10|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|4
1634665820000|2021-10-19 17:50:20|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|18
1634665830000|2021-10-19 17:50:30|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|24
1634665840000|2021-10-19 17:50:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|79
1634665850000|2021-10-19 17:50:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|10
1634665860000|2021-10-19 17:51:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|19
1634665870000|2021-10-19 17:51:10|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|7
1634665880000|2021-10-19 17:51:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|19
1634665890000|2021-10-19 17:51:30|2281.3|2281|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|26
1634665900000|2021-10-19 17:51:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|41
1634665910000|2021-10-19 17:51:50|2281|2280.7|2281.3|2281|2281.4|2281.1|2281|2280.7|13
1634665920000|2021-10-19 17:52:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|20
1634665930000|2021-10-19 17:52:10|2281.2|2280.9|2281.1|2280.8|2281.3|2281|2281.1|2280.8|7
1634665940000|2021-10-19 17:52:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281|2280.7|20
1634665950000|2021-10-19 17:52:30|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|6
1634665960000|2021-10-19 17:52:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|9
1634665970000|2021-10-19 17:52:50|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1634665980000|2021-10-19 17:53:00|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|28
1634665990000|2021-10-19 17:53:10|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|21
1634666000000|2021-10-19 17:53:20|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|4
1634666010000|2021-10-19 17:53:30|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|9
1634666020000|2021-10-19 17:53:40|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|8
1634666030000|2021-10-19 17:53:50|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|6
1634666040000|2021-10-19 17:54:00|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|9
1634666050000|2021-10-19 17:54:10|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|10
1634666060000|2021-10-19 17:54:20|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|7
1634666070000|2021-10-19 17:54:30|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|12
1634666080000|2021-10-19 17:54:40|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|15
1634666090000|2021-10-19 17:54:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|22
1634666100000|2021-10-19 17:55:00|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|38
1634666110000|2021-10-19 17:55:10|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|19
1634666120000|2021-10-19 17:55:20|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|22
1634666130000|2021-10-19 17:55:30|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|1
1634666140000|2021-10-19 17:55:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|11
1634666150000|2021-10-19 17:55:50|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|13
1634666160000|2021-10-19 17:56:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|8
1634666170000|2021-10-19 17:56:10|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|4
1634666180000|2021-10-19 17:56:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|5
1634666190000|2021-10-19 17:56:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|19
1634666200000|2021-10-19 17:56:40|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|3
1634666210000|2021-10-19 17:56:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|2
1634666220000|2021-10-19 17:57:00|2281.7|2281.4|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|11
1634666230000|2021-10-19 17:57:10|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|27
1634666240000|2021-10-19 17:57:20|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|12
1634666250000|2021-10-19 17:57:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|11
1634666260000|2021-10-19 17:57:40|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|14
1634666270000|2021-10-19 17:57:50|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281|2280.7|20
1634666280000|2021-10-19 17:58:00|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|33
1634666290000|2021-10-19 17:58:10|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.1|2280.8|18
1634666300000|2021-10-19 17:58:20|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|12
1634666310000|2021-10-19 17:58:30|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2
1634666320000|2021-10-19 17:58:40|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|22
1634666330000|2021-10-19 17:58:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|2
1634666340000|2021-10-19 17:59:00|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|16
1634666350000|2021-10-19 17:59:10|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|6
1634666360000|2021-10-19 17:59:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|11
1634666370000|2021-10-19 17:59:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|15
1634666380000|2021-10-19 17:59:40|||||||||1
1634666390000|2021-10-19 17:59:50|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|6
1634666400000|2021-10-19 18:00:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281|2280.7|19
1634666410000|2021-10-19 18:00:10|2281.1|2280.8|2281.1|2280.8|2281.3|2281|2281.1|2280.8|43
1634666420000|2021-10-19 18:00:20|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|20
1634666430000|2021-10-19 18:00:30|2281.3|2281|2281|2280.7|2281.4|2281.1|2281|2280.7|21
1634666440000|2021-10-19 18:00:40|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|15
1634666450000|2021-10-19 18:00:50|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|27
1634666460000|2021-10-19 18:01:00|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|54
1634666470000|2021-10-19 18:01:10|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|21
1634666480000|2021-10-19 18:01:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|6
1634666490000|2021-10-19 18:01:30|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|16
1634666500000|2021-10-19 18:01:40|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|11
1634666510000|2021-10-19 18:01:50|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|37
1634666520000|2021-10-19 18:02:00|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.5|2281.2|24
1634666530000|2021-10-19 18:02:10|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.3|2281|59
1634666540000|2021-10-19 18:02:20|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|15
1634666550000|2021-10-19 18:02:30|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|24
1634666560000|2021-10-19 18:02:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|13
1634666570000|2021-10-19 18:02:50|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|49
1634666580000|2021-10-19 18:03:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.1|2280.8|12
1634666590000|2021-10-19 18:03:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|5
1634666600000|2021-10-19 18:03:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|9
1634666610000|2021-10-19 18:03:30|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|14
1634666620000|2021-10-19 18:03:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|12
1634666630000|2021-10-19 18:03:50|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|15
1634666640000|2021-10-19 18:04:00|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|14
1634666650000|2021-10-19 18:04:10|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|13
1634666660000|2021-10-19 18:04:20|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|5
1634666670000|2021-10-19 18:04:30|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|0
1634666680000|2021-10-19 18:04:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|17
1634666690000|2021-10-19 18:04:50|2281.4|2281.1|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|20
1634666700000|2021-10-19 18:05:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|10
1634666710000|2021-10-19 18:05:10|2281.2|2280.9|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|20
1634666720000|2021-10-19 18:05:20|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|26
1634666730000|2021-10-19 18:05:30|2281.7|2281.4|2281.3|2281|2281.7|2281.4|2281.3|2281|10
1634666740000|2021-10-19 18:05:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|19
1634666750000|2021-10-19 18:05:50|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|14
1634666760000|2021-10-19 18:06:00|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|16
1634666770000|2021-10-19 18:06:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1634666780000|2021-10-19 18:06:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|18
1634666790000|2021-10-19 18:06:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|27
1634666800000|2021-10-19 18:06:40|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|8
1634666810000|2021-10-19 18:06:50|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|66
1634666820000|2021-10-19 18:07:00|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|19
1634666830000|2021-10-19 18:07:10|2280.4|2280.1|2280.7|2280.4|2280.8|2280.5|2280.4|2280.1|26
1634666840000|2021-10-19 18:07:20|2280.6|2280.3|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|0
1634666850000|2021-10-19 18:07:30|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|17
1634666860000|2021-10-19 18:07:40|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|9
1634666870000|2021-10-19 18:07:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|10
1634666880000|2021-10-19 18:08:00|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|3
1634666890000|2021-10-19 18:08:10|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|12
1634666900000|2021-10-19 18:08:20|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|15
1634666910000|2021-10-19 18:08:30|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|5
1634666920000|2021-10-19 18:08:40|2280.4|2280.1|2280|2279.7|2280.4|2280.1|2280|2279.7|14
1634666930000|2021-10-19 18:08:50|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.8|2279.5|16
1634666940000|2021-10-19 18:09:00|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|32
1634666950000|2021-10-19 18:09:10|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|42
1634666960000|2021-10-19 18:09:20|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|25
1634666970000|2021-10-19 18:09:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|9
1634666980000|2021-10-19 18:09:40|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|23
1634666990000|2021-10-19 18:09:50|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|9
1634667000000|2021-10-19 18:10:00|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|21
1634667010000|2021-10-19 18:10:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|19
1634667020000|2021-10-19 18:10:20|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.7|2279.4|18
1634667030000|2021-10-19 18:10:30|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|15
1634667040000|2021-10-19 18:10:40|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|21
1634667050000|2021-10-19 18:10:50|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|19
1634667060000|2021-10-19 18:11:00|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|6
1634667070000|2021-10-19 18:11:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|9
1634667080000|2021-10-19 18:11:20|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|6
1634667090000|2021-10-19 18:11:30|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.8|2279.5|4
1634667100000|2021-10-19 18:11:40|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.8|2279.5|24
1634667110000|2021-10-19 18:11:50|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|1
1634667120000|2021-10-19 18:12:00|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.8|2279.5|9
1634667130000|2021-10-19 18:12:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|6
1634667140000|2021-10-19 18:12:20|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|3
1634667150000|2021-10-19 18:12:30|2280|2279.7|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|15
1634667160000|2021-10-19 18:12:40|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.7|2279.4|9
1634667170000|2021-10-19 18:12:50|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|5
1634667180000|2021-10-19 18:13:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.8|2279.5|40
1634667190000|2021-10-19 18:13:10|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|25
1634667200000|2021-10-19 18:13:20|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|24
1634667210000|2021-10-19 18:13:30|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|10
1634667220000|2021-10-19 18:13:40|||||||||8
1634667230000|2021-10-19 18:13:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1634667240000|2021-10-19 18:14:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|12
1634667250000|2021-10-19 18:14:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|16
1634667260000|2021-10-19 18:14:20|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2279.9|2279.6|12
1634667270000|2021-10-19 18:14:30|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|4
1634667280000|2021-10-19 18:14:40|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|10
1634667290000|2021-10-19 18:14:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|8
1634667300000|2021-10-19 18:15:00|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|12
1634667310000|2021-10-19 18:15:10|2279.8|2279.5|2279.9|2279.6|2280|2279.7|2279.8|2279.5|22
1634667320000|2021-10-19 18:15:20|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|21
1634667330000|2021-10-19 18:15:30|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|16
1634667340000|2021-10-19 18:15:40|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|21
1634667350000|2021-10-19 18:15:50|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|5
1634667360000|2021-10-19 18:16:00|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|17
1634667370000|2021-10-19 18:16:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|12
1634667380000|2021-10-19 18:16:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|7
1634667390000|2021-10-19 18:16:30|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|7
1634667400000|2021-10-19 18:16:40|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634667410000|2021-10-19 18:16:50|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|13
1634667420000|2021-10-19 18:17:00|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|10
1634667430000|2021-10-19 18:17:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|29
1634667440000|2021-10-19 18:17:20|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|13
1634667450000|2021-10-19 18:17:30|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|10
1634667460000|2021-10-19 18:17:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|19
1634667470000|2021-10-19 18:17:50|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|26
1634667480000|2021-10-19 18:18:00|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.1|2278.8|19
1634667490000|2021-10-19 18:18:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|4
1634667500000|2021-10-19 18:18:20|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|4
1634667510000|2021-10-19 18:18:30|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.3|2279|3
1634667520000|2021-10-19 18:18:40|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|10
1634667530000|2021-10-19 18:18:50|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|28
1634667540000|2021-10-19 18:19:00|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|6
1634667550000|2021-10-19 18:19:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|5
1634667560000|2021-10-19 18:19:20|2279.5|2279.2|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|19
1634667570000|2021-10-19 18:19:30|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|3
1634667580000|2021-10-19 18:19:40|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.3|2279|17
1634667590000|2021-10-19 18:19:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|7
1634667600000|2021-10-19 18:20:00|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|90
1634667610000|2021-10-19 18:20:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|6
1634667620000|2021-10-19 18:20:20|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|29
1634667630000|2021-10-19 18:20:30|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|90
1634667640000|2021-10-19 18:20:40|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|23
1634667650000|2021-10-19 18:20:50|||||||||22
1634667660000|2021-10-19 18:21:00|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.2|2277.9|69
1634667670000|2021-10-19 18:21:10|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2278.1|2277.8|49
1634667680000|2021-10-19 18:21:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|29
1634667690000|2021-10-19 18:21:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|13
1634667700000|2021-10-19 18:21:40|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.4|2278.1|21
1634667710000|2021-10-19 18:21:50|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.3|2278|11
1634667720000|2021-10-19 18:22:00|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|162
1634667730000|2021-10-19 18:22:10|2278.3|2278|2278.1|2277.8|2278.3|2278|2277.9|2277.6|33
1634667740000|2021-10-19 18:22:20|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|32
1634667750000|2021-10-19 18:22:30|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|25
1634667760000|2021-10-19 18:22:40|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|7
1634667770000|2021-10-19 18:22:50|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|16
1634667780000|2021-10-19 18:23:00|2277.9|2277.6|2278.1|2277.8|2278.3|2278|2277.9|2277.6|35
1634667790000|2021-10-19 18:23:10|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|18
1634667800000|2021-10-19 18:23:20|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.8|2277.5|11
1634667810000|2021-10-19 18:23:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|7
1634667820000|2021-10-19 18:23:40|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|9
1634667830000|2021-10-19 18:23:50|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.4|2277.1|35
1634667840000|2021-10-19 18:24:00|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.4|2277.1|39
1634667850000|2021-10-19 18:24:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|7
1634667860000|2021-10-19 18:24:20|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.1|2276.8|26
1634667870000|2021-10-19 18:24:30|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|26
1634667880000|2021-10-19 18:24:40|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|166
1634667890000|2021-10-19 18:24:50|2276.8|2276.5|2277.2|2276.9|2277.3|2277|2276.8|2276.5|57
1634667900000|2021-10-19 18:25:00|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.2|2276.9|17
1634667910000|2021-10-19 18:25:10|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.2|2276.9|31
1634667920000|2021-10-19 18:25:20|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|14
1634667930000|2021-10-19 18:25:30|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1634667940000|2021-10-19 18:25:40|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.7|2276.4|68
1634667950000|2021-10-19 18:25:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|23
1634667960000|2021-10-19 18:26:00|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|44
1634667970000|2021-10-19 18:26:10|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|24
1634667980000|2021-10-19 18:26:20|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|69
1634667990000|2021-10-19 18:26:30|2277.2|2276.9|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|16
1634668000000|2021-10-19 18:26:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|10
1634668010000|2021-10-19 18:26:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|7
1634668020000|2021-10-19 18:27:00|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|37
1634668030000|2021-10-19 18:27:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|12
1634668040000|2021-10-19 18:27:20|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|19
1634668050000|2021-10-19 18:27:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|15
1634668060000|2021-10-19 18:27:40|2276.5|2276.2|2276.1|2275.8|2276.6|2276.3|2276.1|2275.8|28
1634668070000|2021-10-19 18:27:50|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|17
1634668080000|2021-10-19 18:28:00|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|73
1634668090000|2021-10-19 18:28:10|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.8|2275.5|56
1634668100000|2021-10-19 18:28:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|17
1634668110000|2021-10-19 18:28:30|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|48
1634668120000|2021-10-19 18:28:40|2275.5|2275.2|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|26
1634668130000|2021-10-19 18:28:50|2275.1|2274.8|2274.5|2274.2|2275.1|2274.8|2274.5|2274.2|216
1634668140000|2021-10-19 18:29:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.3|2274|133
1634668150000|2021-10-19 18:29:10|2274.7|2274.4|2275.2|2274.9|2275.3|2275|2274.7|2274.4|103
1634668160000|2021-10-19 18:29:20|2275.1|2274.8|2275.3|2275|2275.4|2275.1|2275.1|2274.8|47
1634668170000|2021-10-19 18:29:30|2275.4|2275.1|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|31
1634668180000|2021-10-19 18:29:40|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.7|2275.4|46
1634668190000|2021-10-19 18:29:50|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|65
1634668200000|2021-10-19 18:30:00|2275.7|2275.4|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|117
1634668210000|2021-10-19 18:30:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|60
1634668220000|2021-10-19 18:30:20|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|44
1634668230000|2021-10-19 18:30:30|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2274.9|2274.6|28
1634668240000|2021-10-19 18:30:40|2275|2274.7|2275|2274.7|2275|2274.7|2274.8|2274.5|31
1634668250000|2021-10-19 18:30:50|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|30
1634668260000|2021-10-19 18:31:00|2274.8|2274.5|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|51
1634668270000|2021-10-19 18:31:10|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.3|2274|70
1634668280000|2021-10-19 18:31:20|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|95
1634668290000|2021-10-19 18:31:30|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|37
1634668300000|2021-10-19 18:31:40|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2273.9|2273.6|73
1634668310000|2021-10-19 18:31:50|2273.9|2273.6|2273.6|2273.3|2274|2273.7|2273.6|2273.3|93
1634668320000|2021-10-19 18:32:00|2273.7|2273.4|2273.8|2273.5|2274|2273.7|2273.6|2273.3|119
1634668330000|2021-10-19 18:32:10|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.4|2273.1|39
1634668340000|2021-10-19 18:32:20|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.3|2273|14
1634668350000|2021-10-19 18:32:30|2273.5|2273.2|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|60
1634668360000|2021-10-19 18:32:40|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|21
1634668370000|2021-10-19 18:32:50|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.3|2272|127
1634668380000|2021-10-19 18:33:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|109
1634668390000|2021-10-19 18:33:10|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|21
1634668400000|2021-10-19 18:33:20|2272.6|2272.3|2272.3|2272|2272.7|2272.4|2272.3|2272|36
1634668410000|2021-10-19 18:33:30|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|38
1634668420000|2021-10-19 18:33:40|2272|2271.7|2271.8|2271.5|2272.1|2271.8|2271.5|2271.2|56
1634668430000|2021-10-19 18:33:50|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.3|2271|219
1634668440000|2021-10-19 18:34:00|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|62
1634668450000|2021-10-19 18:34:10|2271.8|2271.5|2271.3|2271|2271.9|2271.6|2271.3|2271|32
1634668460000|2021-10-19 18:34:20|2271.4|2271.1|2271.9|2271.6|2272|2271.7|2271.3|2271|94
1634668470000|2021-10-19 18:34:30|2272|2271.7|2272.3|2272|2272.4|2272.1|2272|2271.7|56
1634668480000|2021-10-19 18:34:40|2272.4|2272.1|2272.3|2272|2272.6|2272.3|2272.2|2271.9|43
1634668490000|2021-10-19 18:34:50|2272.4|2272.1|2272.7|2272.4|2272.8|2272.5|2272.3|2272|52
1634668500000|2021-10-19 18:35:00|2272.8|2272.5|2272.9|2272.6|2273|2272.7|2272.5|2272.2|102
1634668510000|2021-10-19 18:35:10|2272.8|2272.5|2272.8|2272.5|2273.2|2272.9|2272.8|2272.5|60
1634668520000|2021-10-19 18:35:20|2272.9|2272.6|2272.6|2272.3|2273|2272.7|2272.6|2272.3|25
1634668530000|2021-10-19 18:35:30|2272.5|2272.2|2272.3|2272|2272.6|2272.3|2272.3|2272|24
1634668540000|2021-10-19 18:35:40|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272|2271.7|34
1634668550000|2021-10-19 18:35:50|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|27
1634668560000|2021-10-19 18:36:00|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|21
1634668570000|2021-10-19 18:36:10|2271.6|2271.3|2272|2271.7|2272.1|2271.8|2271.6|2271.3|32
1634668580000|2021-10-19 18:36:20|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|2
1634668590000|2021-10-19 18:36:30|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|16
1634668600000|2021-10-19 18:36:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|7
1634668610000|2021-10-19 18:36:50|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|21
1634668620000|2021-10-19 18:37:00|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|25
1634668630000|2021-10-19 18:37:10|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271.3|2271|20
1634668640000|2021-10-19 18:37:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|37
1634668650000|2021-10-19 18:37:30|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271|2270.7|35
1634668660000|2021-10-19 18:37:40|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|105
1634668670000|2021-10-19 18:37:50|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|68
1634668680000|2021-10-19 18:38:00|2270.9|2270.6|2271.5|2271.2|2271.7|2271.4|2270.8|2270.5|149
1634668690000|2021-10-19 18:38:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|14
1634668700000|2021-10-19 18:38:20|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|43
1634668710000|2021-10-19 18:38:30|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|72
1634668720000|2021-10-19 18:38:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|25
1634668730000|2021-10-19 18:38:50|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|17
1634668740000|2021-10-19 18:39:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|29
1634668750000|2021-10-19 18:39:10|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|18
1634668760000|2021-10-19 18:39:20|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|36
1634668770000|2021-10-19 18:39:30|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|169
1634668780000|2021-10-19 18:39:40|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|8
1634668790000|2021-10-19 18:39:50|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|20
1634668800000|2021-10-19 18:40:00|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|24
1634668810000|2021-10-19 18:40:10|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.7|2271.4|30
1634668820000|2021-10-19 18:40:20|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.7|2271.4|14
1634668830000|2021-10-19 18:40:30|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|20
1634668840000|2021-10-19 18:40:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|19
1634668850000|2021-10-19 18:40:50|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|30
1634668860000|2021-10-19 18:41:00|2271.9|2271.6|2271.6|2271.3|2272|2271.7|2271.6|2271.3|45
1634668870000|2021-10-19 18:41:10|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|55
1634668880000|2021-10-19 18:41:20|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.8|2270.5|38
1634668890000|2021-10-19 18:41:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|15
1634668900000|2021-10-19 18:41:40|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|23
1634668910000|2021-10-19 18:41:50|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|7
1634668920000|2021-10-19 18:42:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|28
1634668930000|2021-10-19 18:42:10|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|11
1634668940000|2021-10-19 18:42:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|24
1634668950000|2021-10-19 18:42:30|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.7|2270.4|36
1634668960000|2021-10-19 18:42:40|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|71
1634668970000|2021-10-19 18:42:50|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|28
1634668980000|2021-10-19 18:43:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|21
1634668990000|2021-10-19 18:43:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|26
1634669000000|2021-10-19 18:43:20|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|33
1634669010000|2021-10-19 18:43:30|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|13
1634669020000|2021-10-19 18:43:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|7
1634669030000|2021-10-19 18:43:50|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|13
1634669040000|2021-10-19 18:44:00|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|15
1634669050000|2021-10-19 18:44:10|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|18
1634669060000|2021-10-19 18:44:20|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|37
1634669070000|2021-10-19 18:44:30|||||||||24
1634669080000|2021-10-19 18:44:40|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|35
1634669090000|2021-10-19 18:44:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|24
1634669100000|2021-10-19 18:45:00|2272.9|2272.6|2272.5|2272.2|2273|2272.7|2272.5|2272.2|33
1634669110000|2021-10-19 18:45:10|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|44
1634669120000|2021-10-19 18:45:20|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.9|2271.6|26
1634669130000|2021-10-19 18:45:30|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|21
1634669140000|2021-10-19 18:45:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.1|2271.8|13
1634669150000|2021-10-19 18:45:50|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|23
1634669160000|2021-10-19 18:46:00|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|14
1634669170000|2021-10-19 18:46:10|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|4
1634669180000|2021-10-19 18:46:20|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|10
1634669190000|2021-10-19 18:46:30|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|6
1634669200000|2021-10-19 18:46:40|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|8
1634669210000|2021-10-19 18:46:50|2272.3|2272|2271.7|2271.4|2272.3|2272|2271.7|2271.4|10
1634669220000|2021-10-19 18:47:00|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|34
1634669230000|2021-10-19 18:47:10|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|32
1634669240000|2021-10-19 18:47:20|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|9
1634669250000|2021-10-19 18:47:30|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|6
1634669260000|2021-10-19 18:47:40|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|11
1634669270000|2021-10-19 18:47:50|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.3|2271|34
1634669280000|2021-10-19 18:48:00|2271.3|2271|2272|2271.7|2272|2271.7|2271.3|2271|72
1634669290000|2021-10-19 18:48:10|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|32
1634669300000|2021-10-19 18:48:20|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|7
1634669310000|2021-10-19 18:48:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|8
1634669320000|2021-10-19 18:48:40|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|5
1634669330000|2021-10-19 18:48:50|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|12
1634669340000|2021-10-19 18:49:00|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|13
1634669350000|2021-10-19 18:49:10|2272.5|2272.2|2273|2272.7|2273.1|2272.8|2272.5|2272.2|30
1634669360000|2021-10-19 18:49:20|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273|2272.7|42
1634669370000|2021-10-19 18:49:30|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|38
1634669380000|2021-10-19 18:49:40|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|18
1634669390000|2021-10-19 18:49:50|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.3|2273|53
1634669400000|2021-10-19 18:50:00|2273.9|2273.6|2273.5|2273.2|2274|2273.7|2273.5|2273.2|56
1634669410000|2021-10-19 18:50:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|14
1634669420000|2021-10-19 18:50:20|2273.5|2273.2|2273.9|2273.6|2274|2273.7|2273.5|2273.2|30
1634669430000|2021-10-19 18:50:30|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|75
1634669440000|2021-10-19 18:50:40|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|24
1634669450000|2021-10-19 18:50:50|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|12
1634669460000|2021-10-19 18:51:00|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|53
1634669470000|2021-10-19 18:51:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|17
1634669480000|2021-10-19 18:51:20|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.3|2274|17
1634669490000|2021-10-19 18:51:30|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|11
1634669500000|2021-10-19 18:51:40|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|16
1634669510000|2021-10-19 18:51:50|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|8
1634669520000|2021-10-19 18:52:00|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.3|2274|29
1634669530000|2021-10-19 18:52:10|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.3|2274|11
1634669540000|2021-10-19 18:52:20|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|17
1634669550000|2021-10-19 18:52:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|28
1634669560000|2021-10-19 18:52:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|30
1634669570000|2021-10-19 18:52:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|12
1634669580000|2021-10-19 18:53:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|16
1634669590000|2021-10-19 18:53:10|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|15
1634669600000|2021-10-19 18:53:20|2274.8|2274.5|2275.4|2275.1|2275.5|2275.2|2274.8|2274.5|78
1634669610000|2021-10-19 18:53:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|20
1634669620000|2021-10-19 18:53:40|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|5
1634669630000|2021-10-19 18:53:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|11
1634669640000|2021-10-19 18:54:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|13
1634669650000|2021-10-19 18:54:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|2
1634669660000|2021-10-19 18:54:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.3|2275|26
1634669670000|2021-10-19 18:54:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|6
1634669680000|2021-10-19 18:54:40|2275.1|2274.8|2275.5|2275.2|2275.6|2275.3|2275.1|2274.8|35
1634669690000|2021-10-19 18:54:50|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|17
1634669700000|2021-10-19 18:55:00|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|15
1634669710000|2021-10-19 18:55:10|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|15
1634669720000|2021-10-19 18:55:20|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|36
1634669730000|2021-10-19 18:55:30|2274.5|2274.2|2275.1|2274.8|2275.1|2274.8|2274.5|2274.2|46
1634669740000|2021-10-19 18:55:40|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275.1|2274.8|25
1634669750000|2021-10-19 18:55:50|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|22
1634669760000|2021-10-19 18:56:00|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.3|2275|21
1634669770000|2021-10-19 18:56:10|2275.4|2275.1|2276.2|2275.9|2276.2|2275.9|2275.4|2275.1|84
1634669780000|2021-10-19 18:56:20|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|41
1634669790000|2021-10-19 18:56:30|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|27
1634669800000|2021-10-19 18:56:40|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|21
1634669810000|2021-10-19 18:56:50|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.9|2275.6|9
1634669820000|2021-10-19 18:57:00|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|13
1634669830000|2021-10-19 18:57:10|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|7
1634669840000|2021-10-19 18:57:20|2276|2275.7|2276.3|2276|2276.4|2276.1|2276|2275.7|12
1634669850000|2021-10-19 18:57:30|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|19
1634669860000|2021-10-19 18:57:40|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|16
1634669870000|2021-10-19 18:57:50|2276.1|2275.8|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|15
1634669880000|2021-10-19 18:58:00|2276.6|2276.3|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|38
1634669890000|2021-10-19 18:58:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|18
1634669900000|2021-10-19 18:58:20|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|38
1634669910000|2021-10-19 18:58:30|2277|2276.7|2277|2276.7|2277.3|2277|2276.9|2276.6|22
1634669920000|2021-10-19 18:58:40|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|7
1634669930000|2021-10-19 18:58:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|17
1634669940000|2021-10-19 18:59:00|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.6|2276.3|30
1634669950000|2021-10-19 18:59:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276|2275.7|50
1634669960000|2021-10-19 18:59:20|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|23
1634669970000|2021-10-19 18:59:30|2275.9|2275.6|2276.1|2275.8|2276.3|2276|2275.8|2275.5|25
1634669980000|2021-10-19 18:59:40|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276|2275.7|27
1634669990000|2021-10-19 18:59:50|2276.1|2275.8|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|18
1634670000000|2021-10-19 19:00:00|2276.3|2276|2276.1|2275.8|2276.3|2276|2275.8|2275.5|58
1634670010000|2021-10-19 19:00:10|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.1|2275.8|42
1634670020000|2021-10-19 19:00:20|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|18
1634670030000|2021-10-19 19:00:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.3|2276|18
1634670040000|2021-10-19 19:00:40|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|9
1634670050000|2021-10-19 19:00:50|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.3|2276|17
1634670060000|2021-10-19 19:01:00|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.2|2275.9|12
1634670070000|2021-10-19 19:01:10|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|25
1634670080000|2021-10-19 19:01:20|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|30
1634670090000|2021-10-19 19:01:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|52
1634670100000|2021-10-19 19:01:40|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|9
1634670110000|2021-10-19 19:01:50|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|10
1634670120000|2021-10-19 19:02:00|2276.6|2276.3|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|19
1634670130000|2021-10-19 19:02:10|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|5
1634670140000|2021-10-19 19:02:20|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|19
1634670150000|2021-10-19 19:02:30|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|27
1634670160000|2021-10-19 19:02:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|15
1634670170000|2021-10-19 19:02:50|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|24
1634670180000|2021-10-19 19:03:00|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|40
1634670190000|2021-10-19 19:03:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.3|2277|18
1634670200000|2021-10-19 19:03:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|13
1634670210000|2021-10-19 19:03:30|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|53
1634670220000|2021-10-19 19:03:40|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.3|2277|17
1634670230000|2021-10-19 19:03:50|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|100
1634670240000|2021-10-19 19:04:00|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|119
1634670250000|2021-10-19 19:04:10|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|9
1634670260000|2021-10-19 19:04:20|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|26
1634670270000|2021-10-19 19:04:30|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|22
1634670280000|2021-10-19 19:04:40|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|48
1634670290000|2021-10-19 19:04:50|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|35
1634670300000|2021-10-19 19:05:00|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|35
1634670310000|2021-10-19 19:05:10|2277.8|2277.5|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|42
1634670320000|2021-10-19 19:05:20|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.3|2277|36
1634670330000|2021-10-19 19:05:30|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.5|2277.2|23
1634670340000|2021-10-19 19:05:40|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|30
1634670350000|2021-10-19 19:05:50|2277.8|2277.5|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|12
1634670360000|2021-10-19 19:06:00|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|19
1634670370000|2021-10-19 19:06:10|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|31
1634670380000|2021-10-19 19:06:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278|2277.7|15
1634670390000|2021-10-19 19:06:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|30
1634670400000|2021-10-19 19:06:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|6
1634670410000|2021-10-19 19:06:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|51
1634670420000|2021-10-19 19:07:00|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|29
1634670430000|2021-10-19 19:07:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|7
1634670440000|2021-10-19 19:07:20|2278.2|2277.9|2277.6|2277.3|2278.2|2277.9|2277.5|2277.2|61
1634670450000|2021-10-19 19:07:30|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|19
1634670460000|2021-10-19 19:07:40|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.5|2277.2|16
1634670470000|2021-10-19 19:07:50|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.3|2277|28
1634670480000|2021-10-19 19:08:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|30
1634670490000|2021-10-19 19:08:10|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|18
1634670500000|2021-10-19 19:08:20|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|22
1634670510000|2021-10-19 19:08:30|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|25
1634670520000|2021-10-19 19:08:40|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.8|2277.5|14
1634670530000|2021-10-19 19:08:50|2278|2277.7|2278.4|2278.1|2278.4|2278.1|2278|2277.7|55
1634670540000|2021-10-19 19:09:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|12
1634670550000|2021-10-19 19:09:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|48
1634670560000|2021-10-19 19:09:20|2278.5|2278.2|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|50
1634670570000|2021-10-19 19:09:30|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|14
1634670580000|2021-10-19 19:09:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|7
1634670590000|2021-10-19 19:09:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|6
1634670600000|2021-10-19 19:10:00|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|15
1634670610000|2021-10-19 19:10:10|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.8|2277.5|87
1634670620000|2021-10-19 19:10:20|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.9|2277.6|21
1634670630000|2021-10-19 19:10:30|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|22
1634670640000|2021-10-19 19:10:40|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.9|2277.6|1
1634670650000|2021-10-19 19:10:50|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.5|2277.2|32
1634670660000|2021-10-19 19:11:00|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|8
1634670670000|2021-10-19 19:11:10|2277.5|2277.2|2277.1|2276.8|2277.6|2277.3|2277.1|2276.8|40
1634670680000|2021-10-19 19:11:20|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|15
1634670690000|2021-10-19 19:11:30|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.8|2276.5|23
1634670700000|2021-10-19 19:11:40|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|5
1634670710000|2021-10-19 19:11:50|2276.8|2276.5|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|24
1634670720000|2021-10-19 19:12:00|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|20
1634670730000|2021-10-19 19:12:10|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|10
1634670740000|2021-10-19 19:12:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.3|2276|19
1634670750000|2021-10-19 19:12:30|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|14
1634670760000|2021-10-19 19:12:40|2276.5|2276.2|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|12
1634670770000|2021-10-19 19:12:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|29
1634670780000|2021-10-19 19:13:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|10
1634670790000|2021-10-19 19:13:10|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.1|2275.8|10
1634670800000|2021-10-19 19:13:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|13
1634670810000|2021-10-19 19:13:30|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|11
1634670820000|2021-10-19 19:13:40|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|18
1634670830000|2021-10-19 19:13:50|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|7
1634670840000|2021-10-19 19:14:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|33
1634670850000|2021-10-19 19:14:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.3|2276|11
1634670860000|2021-10-19 19:14:20|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|20
1634670870000|2021-10-19 19:14:30|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.3|2275|142
1634670880000|2021-10-19 19:14:40|2275.5|2275.2|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|48
1634670890000|2021-10-19 19:14:50|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.8|2275.5|8
1634670900000|2021-10-19 19:15:00|2275.9|2275.6|2276.1|2275.8|2276.3|2276|2275.9|2275.6|31
1634670910000|2021-10-19 19:15:10|2276.2|2275.9|2277|2276.7|2277|2276.7|2276.2|2275.9|81
1634670920000|2021-10-19 19:15:20|2276.9|2276.6|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|29
1634670930000|2021-10-19 19:15:30|2277|2276.7|2277|2276.7|2277.2|2276.9|2276.9|2276.6|24
1634670940000|2021-10-19 19:15:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|3
1634670950000|2021-10-19 19:15:50|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.1|2276.8|22
1634670960000|2021-10-19 19:16:00|2277.1|2276.8|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|11
1634670970000|2021-10-19 19:16:10|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|19
1634670980000|2021-10-19 19:16:20|2277.3|2277|2277.5|2277.2|2277.6|2277.3|2277.3|2277|10
1634670990000|2021-10-19 19:16:30|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|4
1634671000000|2021-10-19 19:16:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.3|2277|7
1634671010000|2021-10-19 19:16:50|2277.4|2277.1|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|12
1634671020000|2021-10-19 19:17:00|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277|2276.7|28
1634671030000|2021-10-19 19:17:10|2277.2|2276.9|2277.1|2276.8|2277.3|2277|2277.1|2276.8|13
1634671040000|2021-10-19 19:17:20|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|9
1634671050000|2021-10-19 19:17:30|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.1|2276.8|13
1634671060000|2021-10-19 19:17:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|8
1634671070000|2021-10-19 19:17:50|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|28
1634671080000|2021-10-19 19:18:00|2278|2277.7|2278.4|2278.1|2278.5|2278.2|2278|2277.7|54
1634671090000|2021-10-19 19:18:10|2278.5|2278.2|2278.9|2278.6|2279|2278.7|2278.4|2278.1|87
1634671100000|2021-10-19 19:18:20|2278.8|2278.5|2279|2278.7|2279.1|2278.8|2278.8|2278.5|28
1634671110000|2021-10-19 19:18:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|39
1634671120000|2021-10-19 19:18:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|26
1634671130000|2021-10-19 19:18:50|2279|2278.7|2279|2278.7|2279.1|2278.8|2278.8|2278.5|34
1634671140000|2021-10-19 19:19:00|2278.9|2278.6|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|111
1634671150000|2021-10-19 19:19:10|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|42
1634671160000|2021-10-19 19:19:20|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|17
1634671170000|2021-10-19 19:19:30|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279|2278.7|30
1634671180000|2021-10-19 19:19:40|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|8
1634671190000|2021-10-19 19:19:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|10
1634671200000|2021-10-19 19:20:00|2279.6|2279.3|2279.3|2279|2279.8|2279.5|2279.2|2278.9|86
1634671210000|2021-10-19 19:20:10|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|32
1634671220000|2021-10-19 19:20:20|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|33
1634671230000|2021-10-19 19:20:30|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.2|2278.9|22
1634671240000|2021-10-19 19:20:40|2279.2|2278.9|2279.1|2278.8|2279.5|2279.2|2279.1|2278.8|35
1634671250000|2021-10-19 19:20:50|2279|2278.7|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|12
1634671260000|2021-10-19 19:21:00|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.7|2278.4|26
1634671270000|2021-10-19 19:21:10|2278.7|2278.4|2278.2|2277.9|2278.8|2278.5|2278.2|2277.9|26
1634671280000|2021-10-19 19:21:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|35
1634671290000|2021-10-19 19:21:30|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|10
1634671300000|2021-10-19 19:21:40|2278.5|2278.2|2279.1|2278.8|2279.2|2278.9|2278.5|2278.2|62
1634671310000|2021-10-19 19:21:50|2279|2278.7|2279|2278.7|2279.2|2278.9|2279|2278.7|23
1634671320000|2021-10-19 19:22:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2278.9|2278.6|38
1634671330000|2021-10-19 19:22:10|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2279|2278.7|25
1634671340000|2021-10-19 19:22:20|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|49
1634671350000|2021-10-19 19:22:30|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|30
1634671360000|2021-10-19 19:22:40|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|13
1634671370000|2021-10-19 19:22:50|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|31
1634671380000|2021-10-19 19:23:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|20
1634671390000|2021-10-19 19:23:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|38
1634671400000|2021-10-19 19:23:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|35
1634671410000|2021-10-19 19:23:30|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|26
1634671420000|2021-10-19 19:23:40|2278.4|2278.1|2278.3|2278|2278.6|2278.3|2278.3|2278|29
1634671430000|2021-10-19 19:23:50|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278|2277.7|65
1634671440000|2021-10-19 19:24:00|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|28
1634671450000|2021-10-19 19:24:10|2278|2277.7|2277.6|2277.3|2278|2277.7|2277.5|2277.2|49
1634671460000|2021-10-19 19:24:20|2277.5|2277.2|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|66
1634671470000|2021-10-19 19:24:30|2277.3|2277|2276.4|2276.1|2277.3|2277|2276.4|2276.1|43
1634671480000|2021-10-19 19:24:40|2276.2|2275.9|2275.8|2275.5|2276.5|2276.2|2275.8|2275.5|96
1634671490000|2021-10-19 19:24:50|2275.7|2275.4|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|50
1634671500000|2021-10-19 19:25:00|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|26
1634671510000|2021-10-19 19:25:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|32
1634671520000|2021-10-19 19:25:20|2275.7|2275.4|2276.3|2276|2276.4|2276.1|2275.7|2275.4|15
1634671530000|2021-10-19 19:25:30|2276.4|2276.1|2276.3|2276|2276.6|2276.3|2276.1|2275.8|30
1634671540000|2021-10-19 19:25:40|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|10
1634671550000|2021-10-19 19:25:50|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|4
1634671560000|2021-10-19 19:26:00|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.3|2276|10
1634671570000|2021-10-19 19:26:10|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|16
1634671580000|2021-10-19 19:26:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|8
1634671590000|2021-10-19 19:26:30|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|4
1634671600000|2021-10-19 19:26:40|2276.3|2276|2276.1|2275.8|2276.3|2276|2276|2275.7|6
1634671610000|2021-10-19 19:26:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|11
1634671620000|2021-10-19 19:27:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|27
1634671630000|2021-10-19 19:27:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|4
1634671640000|2021-10-19 19:27:20|2275.9|2275.6|2275.6|2275.3|2276|2275.7|2275.5|2275.2|30
1634671650000|2021-10-19 19:27:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|11
1634671660000|2021-10-19 19:27:40|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|23
1634671670000|2021-10-19 19:27:50|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|15
1634671680000|2021-10-19 19:28:00|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|16
1634671690000|2021-10-19 19:28:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|14
1634671700000|2021-10-19 19:28:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276|2275.7|16
1634671710000|2021-10-19 19:28:30|2276.2|2275.9|2275.8|2275.5|2276.3|2276|2275.8|2275.5|14
1634671720000|2021-10-19 19:28:40|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|33
1634671730000|2021-10-19 19:28:50|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|16
1634671740000|2021-10-19 19:29:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|21
1634671750000|2021-10-19 19:29:10|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|23
1634671760000|2021-10-19 19:29:20|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.2|2274.9|21
1634671770000|2021-10-19 19:29:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|18
1634671780000|2021-10-19 19:29:40|2275.5|2275.2|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|11
1634671790000|2021-10-19 19:29:50|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|7
1634671800000|2021-10-19 19:30:00|2275.3|2275|2274.6|2274.3|2275.4|2275.1|2274.5|2274.2|135
1634671810000|2021-10-19 19:30:10|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|26
1634671820000|2021-10-19 19:30:20|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|12
1634671830000|2021-10-19 19:30:30|2274.5|2274.2|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|25
1634671840000|2021-10-19 19:30:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274|2273.7|13
1634671850000|2021-10-19 19:30:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|34
1634671860000|2021-10-19 19:31:00|2274|2273.7|2273.8|2273.5|2274.2|2273.9|2273.7|2273.4|41
1634671870000|2021-10-19 19:31:10|2273.7|2273.4|2273.3|2273|2273.8|2273.5|2273.2|2272.9|90
1634671880000|2021-10-19 19:31:20|2273.2|2272.9|2272.7|2272.4|2273.3|2273|2272.6|2272.3|97
1634671890000|2021-10-19 19:31:30|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.4|2272.1|77
1634671900000|2021-10-19 19:31:40|2272.8|2272.5|2272.3|2272|2272.8|2272.5|2272.3|2272|42
1634671910000|2021-10-19 19:31:50|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|75
1634671920000|2021-10-19 19:32:00|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.3|2271|155
1634671930000|2021-10-19 19:32:10|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|89
1634671940000|2021-10-19 19:32:20|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.5|2271.2|55
1634671950000|2021-10-19 19:32:30|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|28
1634671960000|2021-10-19 19:32:40|2271.6|2271.3|2272.1|2271.8|2272.2|2271.9|2271.6|2271.3|32
1634671970000|2021-10-19 19:32:50|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|53
1634671980000|2021-10-19 19:33:00|2272.3|2272|2272.8|2272.5|2272.9|2272.6|2272.3|2272|67
1634671990000|2021-10-19 19:33:10|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.7|2272.4|54
1634672000000|2021-10-19 19:33:20|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|9
1634672010000|2021-10-19 19:33:30|2272.5|2272.2|2272.7|2272.4|2272.9|2272.6|2272.5|2272.2|21
1634672020000|2021-10-19 19:33:40|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|14
1634672030000|2021-10-19 19:33:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|25
1634672040000|2021-10-19 19:34:00|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.3|2272|36
1634672050000|2021-10-19 19:34:10|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.3|2272|44
1634672060000|2021-10-19 19:34:20|2272.7|2272.4|2272.1|2271.8|2272.7|2272.4|2272.1|2271.8|20
1634672070000|2021-10-19 19:34:30|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|37
1634672080000|2021-10-19 19:34:40|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|20
1634672090000|2021-10-19 19:34:50|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|14
1634672100000|2021-10-19 19:35:00|2272.9|2272.6|2273.4|2273.1|2273.6|2273.3|2272.9|2272.6|78
1634672110000|2021-10-19 19:35:10|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|30
1634672120000|2021-10-19 19:35:20|2273.8|2273.5|2274.3|2274|2274.4|2274.1|2273.7|2273.4|39
1634672130000|2021-10-19 19:35:30|2274.2|2273.9|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|51
1634672140000|2021-10-19 19:35:40|2274.2|2273.9|2274.9|2274.6|2274.9|2274.6|2274.2|2273.9|40
1634672150000|2021-10-19 19:35:50|2275|2274.7|2275.2|2274.9|2275.4|2275.1|2275|2274.7|66
1634672160000|2021-10-19 19:36:00|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|47
1634672170000|2021-10-19 19:36:10|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|40
1634672180000|2021-10-19 19:36:20|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|40
1634672190000|2021-10-19 19:36:30|2274.7|2274.4|2274.9|2274.6|2275|2274.7|2274.6|2274.3|35
1634672200000|2021-10-19 19:36:40|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|13
1634672210000|2021-10-19 19:36:50|2275.2|2274.9|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|33
1634672220000|2021-10-19 19:37:00|2275.7|2275.4|2275.9|2275.6|2276|2275.7|2275.6|2275.3|59
1634672230000|2021-10-19 19:37:10|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|6
1634672240000|2021-10-19 19:37:20|2275.8|2275.5|2276|2275.7|2276.2|2275.9|2275.7|2275.4|30
1634672250000|2021-10-19 19:37:30|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|16
1634672260000|2021-10-19 19:37:40|2276.4|2276.1|2276.3|2276|2276.5|2276.2|2276.2|2275.9|23
1634672270000|2021-10-19 19:37:50|2276.2|2275.9|2276|2275.7|2276.3|2276|2276|2275.7|22
1634672280000|2021-10-19 19:38:00|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|41
1634672290000|2021-10-19 19:38:10|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.2|2274.9|36
1634672300000|2021-10-19 19:38:20|2275.2|2274.9|2274.9|2274.6|2275.3|2275|2274.9|2274.6|35
1634672310000|2021-10-19 19:38:30|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.5|2274.2|27
1634672320000|2021-10-19 19:38:40|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.4|2274.1|29
1634672330000|2021-10-19 19:38:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|22
1634672340000|2021-10-19 19:39:00|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.2|2273.9|43
1634672350000|2021-10-19 19:39:10|2274.2|2273.9|2274.5|2274.2|2274.6|2274.3|2274.1|2273.8|119
1634672360000|2021-10-19 19:39:20|2274.4|2274.1|2274|2273.7|2274.5|2274.2|2274|2273.7|62
1634672370000|2021-10-19 19:39:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|44
1634672380000|2021-10-19 19:39:40|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.8|2273.5|48
1634672390000|2021-10-19 19:39:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|9
1634672400000|2021-10-19 19:40:00|2273.7|2273.4|2273.1|2272.8|2273.7|2273.4|2272.8|2272.5|105
1634672410000|2021-10-19 19:40:10|2273.2|2272.9|2273.5|2273.2|2273.7|2273.4|2273.2|2272.9|45
1634672420000|2021-10-19 19:40:20|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|15
1634672430000|2021-10-19 19:40:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|9
1634672440000|2021-10-19 19:40:40|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|11
1634672450000|2021-10-19 19:40:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2272.9|2272.6|31
1634672460000|2021-10-19 19:41:00|2273.1|2272.8|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|17
1634672470000|2021-10-19 19:41:10|2272.8|2272.5|2272.3|2272|2272.8|2272.5|2272.3|2272|21
1634672480000|2021-10-19 19:41:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|76
1634672490000|2021-10-19 19:41:30|2272.1|2271.8|2271.5|2271.2|2272.2|2271.9|2271.5|2271.2|42
1634672500000|2021-10-19 19:41:40|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|75
1634672510000|2021-10-19 19:41:50|2271.6|2271.3|2272.1|2271.8|2272.1|2271.8|2271.6|2271.3|55
1634672520000|2021-10-19 19:42:00|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|20
1634672530000|2021-10-19 19:42:10|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|32
1634672540000|2021-10-19 19:42:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272|2271.7|66
1634672550000|2021-10-19 19:42:30|2272.2|2271.9|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|16
1634672560000|2021-10-19 19:42:40|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.7|2271.4|56
1634672570000|2021-10-19 19:42:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|71
1634672580000|2021-10-19 19:43:00|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|29
1634672590000|2021-10-19 19:43:10|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|10
1634672600000|2021-10-19 19:43:20|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|13
1634672610000|2021-10-19 19:43:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|23
1634672620000|2021-10-19 19:43:40|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|15
1634672630000|2021-10-19 19:43:50|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|17
1634672640000|2021-10-19 19:44:00|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|18
1634672650000|2021-10-19 19:44:10|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|30
1634672660000|2021-10-19 19:44:20|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|24
1634672670000|2021-10-19 19:44:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|11
1634672680000|2021-10-19 19:44:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|7
1634672690000|2021-10-19 19:44:50|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|24
1634672700000|2021-10-19 19:45:00|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|33
1634672710000|2021-10-19 19:45:10|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|44
1634672720000|2021-10-19 19:45:20|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|44
1634672730000|2021-10-19 19:45:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|27
1634672740000|2021-10-19 19:45:40|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|52
1634672750000|2021-10-19 19:45:50|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|41
1634672760000|2021-10-19 19:46:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|51
1634672770000|2021-10-19 19:46:10|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.9|2271.6|65
1634672780000|2021-10-19 19:46:20|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|24
1634672790000|2021-10-19 19:46:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|31
1634672800000|2021-10-19 19:46:40|2272.1|2271.8|2272.8|2272.5|2272.9|2272.6|2272.1|2271.8|109
1634672810000|2021-10-19 19:46:50|2272.9|2272.6|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|47
1634672820000|2021-10-19 19:47:00|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.1|2271.8|51
1634672830000|2021-10-19 19:47:10|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|18
1634672840000|2021-10-19 19:47:20|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|34
1634672850000|2021-10-19 19:47:30|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|32
1634672860000|2021-10-19 19:47:40|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.9|2271.6|37
1634672870000|2021-10-19 19:47:50|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|28
1634672880000|2021-10-19 19:48:00|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|35
1634672890000|2021-10-19 19:48:10|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|6
1634672900000|2021-10-19 19:48:20|2272.5|2272.2|2273.3|2273|2273.4|2273.1|2272.5|2272.2|53
1634672910000|2021-10-19 19:48:30|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.3|2273|50
1634672920000|2021-10-19 19:48:40|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|48
1634672930000|2021-10-19 19:48:50|2273.8|2273.5|2273.4|2273.1|2273.9|2273.6|2273.3|2273|50
1634672940000|2021-10-19 19:49:00|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|35
1634672950000|2021-10-19 19:49:10|2273.6|2273.3|2273.8|2273.5|2273.9|2273.6|2273.5|2273.2|22
1634672960000|2021-10-19 19:49:20|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|25
1634672970000|2021-10-19 19:49:30|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|58
1634672980000|2021-10-19 19:49:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|22
1634672990000|2021-10-19 19:49:50|2273.7|2273.4|2273.3|2273|2273.8|2273.5|2273.3|2273|32
1634673000000|2021-10-19 19:50:00|2273.7|2273.4|2274.4|2274.1|2275.1|2274.8|2273.5|2273.2|282
1634673010000|2021-10-19 19:50:10|2274.5|2274.2|2274.2|2273.9|2274.9|2274.6|2274.2|2273.9|56
1634673020000|2021-10-19 19:50:20|2274.1|2273.8|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|26
1634673030000|2021-10-19 19:50:30|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|29
1634673040000|2021-10-19 19:50:40|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|21
1634673050000|2021-10-19 19:50:50|2274.3|2274|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|40
1634673060000|2021-10-19 19:51:00|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|49
1634673070000|2021-10-19 19:51:10|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|27
1634673080000|2021-10-19 19:51:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|25
1634673090000|2021-10-19 19:51:30|2274.7|2274.4|2274.3|2274|2274.8|2274.5|2274.2|2273.9|22
1634673100000|2021-10-19 19:51:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|36
1634673110000|2021-10-19 19:51:50|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|22
1634673120000|2021-10-19 19:52:00|2274.6|2274.3|2275.1|2274.8|2275.1|2274.8|2274.4|2274.1|103
1634673130000|2021-10-19 19:52:10|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|59
1634673140000|2021-10-19 19:52:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|18
1634673150000|2021-10-19 19:52:30|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275|2274.7|37
1634673160000|2021-10-19 19:52:40|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|34
1634673170000|2021-10-19 19:52:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|12
1634673180000|2021-10-19 19:53:00|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|88
1634673190000|2021-10-19 19:53:10|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.3|2275|50
1634673200000|2021-10-19 19:53:20|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|18
1634673210000|2021-10-19 19:53:30|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|48
1634673220000|2021-10-19 19:53:40|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|22
1634673230000|2021-10-19 19:53:50|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|31
1634673240000|2021-10-19 19:54:00|2275|2274.7|2274.6|2274.3|2275.1|2274.8|2274.4|2274.1|130
1634673250000|2021-10-19 19:54:10|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.3|2274|100
1634673260000|2021-10-19 19:54:20|2274.6|2274.3|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|34
1634673270000|2021-10-19 19:54:30|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|31
1634673280000|2021-10-19 19:54:40|2274.7|2274.4|2274.9|2274.6|2275.3|2275|2274.7|2274.4|52
1634673290000|2021-10-19 19:54:50|2274.8|2274.5|2275.2|2274.9|2275.3|2275|2274.8|2274.5|27
1634673300000|2021-10-19 19:55:00|2275.3|2275|2275.3|2275|2275.4|2275.1|2275|2274.7|40
1634673310000|2021-10-19 19:55:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|36
1634673320000|2021-10-19 19:55:20|2275.6|2275.3|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|34
1634673330000|2021-10-19 19:55:30|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|90
1634673340000|2021-10-19 19:55:40|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.6|2275.3|42
1634673350000|2021-10-19 19:55:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|45
1634673360000|2021-10-19 19:56:00|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275|2274.7|63
1634673370000|2021-10-19 19:56:10|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|47
1634673380000|2021-10-19 19:56:20|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|29
1634673390000|2021-10-19 19:56:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|23
1634673400000|2021-10-19 19:56:40|2275.3|2275|2275|2274.7|2275.3|2275|2275|2274.7|31
1634673410000|2021-10-19 19:56:50|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.7|2274.4|148
1634673420000|2021-10-19 19:57:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|70
1634673430000|2021-10-19 19:57:10|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|25
1634673440000|2021-10-19 19:57:20|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|17
1634673450000|2021-10-19 19:57:30|2275.2|2274.9|2274.7|2274.4|2275.3|2275|2274.6|2274.3|69
1634673460000|2021-10-19 19:57:40|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|51
1634673470000|2021-10-19 19:57:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|27
1634673480000|2021-10-19 19:58:00|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.6|2274.3|49
1634673490000|2021-10-19 19:58:10|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|110
1634673500000|2021-10-19 19:58:20|2274.6|2274.3|2275|2274.7|2275.1|2274.8|2274.6|2274.3|128
1634673510000|2021-10-19 19:58:30|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|30
1634673520000|2021-10-19 19:58:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|50
1634673530000|2021-10-19 19:58:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|111
1634673540000|2021-10-19 19:59:00|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|278
1634673550000|2021-10-19 19:59:10|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|193
1634673560000|2021-10-19 19:59:20|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275|2274.7|207
1634673570000|2021-10-19 19:59:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|188
1634673580000|2021-10-19 19:59:40|2275.4|2275.1|2275.6|2275.3|2275.8|2275.5|2275.2|2274.9|465
1634673590000|2021-10-19 19:59:50|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.3|2275|1537
1634673600000|2021-10-19 20:00:00|2276|2275.7|2276.1|2275.8|2276.5|2276.2|2275.4|2275.1|539
1634673610000|2021-10-19 20:00:10|2276|2275.7|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|94
1634673620000|2021-10-19 20:00:20|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.4|2275.1|188
1634673630000|2021-10-19 20:00:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|119
1634673640000|2021-10-19 20:00:40|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275|2274.7|100
1634673650000|2021-10-19 20:00:50|2275|2274.7|2275.6|2275.3|2275.6|2275.3|2275|2274.7|46
1634673660000|2021-10-19 20:01:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|49
1634673670000|2021-10-19 20:01:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|111
1634673680000|2021-10-19 20:01:20|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|72
1634673690000|2021-10-19 20:01:30|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.3|2275|33
1634673700000|2021-10-19 20:01:40|2275.5|2275.2|2275.3|2275|2275.6|2275.3|2275.3|2275|60
1634673710000|2021-10-19 20:01:50|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.3|2275|50
1634673720000|2021-10-19 20:02:00|2275.6|2275.3|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|49
1634673730000|2021-10-19 20:02:10|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|32
1634673740000|2021-10-19 20:02:20|2275.8|2275.5|2276.1|2275.8|2276.3|2276|2275.8|2275.5|55
1634673750000|2021-10-19 20:02:30|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|31
1634673760000|2021-10-19 20:02:40|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|57
1634673770000|2021-10-19 20:02:50|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.2|2275.9|42
1634673780000|2021-10-19 20:03:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|9
1634673790000|2021-10-19 20:03:10|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|2
1634673800000|2021-10-19 20:03:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|51
1634673810000|2021-10-19 20:03:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|17
1634673820000|2021-10-19 20:03:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|8
1634673830000|2021-10-19 20:03:50|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|61
1634673840000|2021-10-19 20:04:00|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|67
1634673850000|2021-10-19 20:04:10|2276.8|2276.5|2277|2276.7|2277.1|2276.8|2276.7|2276.4|33
1634673860000|2021-10-19 20:04:20|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.8|2276.5|33
1634673870000|2021-10-19 20:04:30|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.8|2276.5|17
1634673880000|2021-10-19 20:04:40|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|20
1634673890000|2021-10-19 20:04:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|36
1634673900000|2021-10-19 20:05:00|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|30
1634673910000|2021-10-19 20:05:10|||||||||49
1634673920000|2021-10-19 20:05:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|25
1634673930000|2021-10-19 20:05:30|||||||||19
1634673940000|2021-10-19 20:05:40|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|29
1634673950000|2021-10-19 20:05:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|15
1634673960000|2021-10-19 20:06:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|26
1634673970000|2021-10-19 20:06:10|||||||||18
1634673980000|2021-10-19 20:06:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|12
1634673990000|2021-10-19 20:06:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|10
1634674000000|2021-10-19 20:06:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|17
1634674010000|2021-10-19 20:06:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|22
1634674030000|2021-10-19 20:07:10|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|12
1634674040000|2021-10-19 20:07:20|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|30
1634674050000|2021-10-19 20:07:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|14
1634674060000|2021-10-19 20:07:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1634674070000|2021-10-19 20:07:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|11
1634674080000|2021-10-19 20:08:00|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|15
1634674090000|2021-10-19 20:08:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|13
1634674100000|2021-10-19 20:08:20|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|6
1634674110000|2021-10-19 20:08:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|16
1634674120000|2021-10-19 20:08:40|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|13
1634674130000|2021-10-19 20:08:50|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|29
1634674140000|2021-10-19 20:09:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|33
1634674150000|2021-10-19 20:09:10|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|37
1634674160000|2021-10-19 20:09:20|||||||||5
1634674170000|2021-10-19 20:09:30|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|21
1634674180000|2021-10-19 20:09:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|1
1634674190000|2021-10-19 20:09:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|18
1634674200000|2021-10-19 20:10:00|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|69
1634674210000|2021-10-19 20:10:10|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|22
1634674220000|2021-10-19 20:10:20|||||||||7
1634674230000|2021-10-19 20:10:30|||||||||8
1634674240000|2021-10-19 20:10:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|16
1634674250000|2021-10-19 20:10:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|19
1634674260000|2021-10-19 20:11:00|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|25
1634674270000|2021-10-19 20:11:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|14
1634674280000|2021-10-19 20:11:20|||||||||18
1634674290000|2021-10-19 20:11:30|||||||||9
1634674300000|2021-10-19 20:11:40|||||||||2
1634674310000|2021-10-19 20:11:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|9
1634674350000|2021-10-19 20:12:30|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|37
1634674380000|2021-10-19 20:13:00|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.1|2275.8|45
1634674390000|2021-10-19 20:13:10|2276.4|2276.1|2276.3|2276|2276.5|2276.2|2276.3|2276|19
1634674400000|2021-10-19 20:13:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|12
1634674410000|2021-10-19 20:13:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|16
1634674420000|2021-10-19 20:13:40|||||||||5
1634674430000|2021-10-19 20:13:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|8
1634674440000|2021-10-19 20:14:00|2276.4|2276.1|2276.3|2276|2276.5|2276.2|2276.3|2276|13
1634674450000|2021-10-19 20:14:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|6
1634674460000|2021-10-19 20:14:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|25
1634674470000|2021-10-19 20:14:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|18
1634674480000|2021-10-19 20:14:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|15
1634674490000|2021-10-19 20:14:50|||||||||14
1634674500000|2021-10-19 20:15:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|11
1634674510000|2021-10-19 20:15:10|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|2
1634674520000|2021-10-19 20:15:20|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|4
1634674540000|2021-10-19 20:15:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1634674550000|2021-10-19 20:15:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1634674560000|2021-10-19 20:16:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|9
1634674570000|2021-10-19 20:16:10|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|14
1634674590000|2021-10-19 20:16:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|18
1634674600000|2021-10-19 20:16:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|13
1634674620000|2021-10-19 20:17:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|19
1634674630000|2021-10-19 20:17:10|||||||||20
1634674640000|2021-10-19 20:17:20|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|16
1634674650000|2021-10-19 20:17:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|3
1634674660000|2021-10-19 20:17:40|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|44
1634674670000|2021-10-19 20:17:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|26
1634674680000|2021-10-19 20:18:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|44
1634674690000|2021-10-19 20:18:10|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|26
1634674700000|2021-10-19 20:18:20|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|17
1634674710000|2021-10-19 20:18:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1634674720000|2021-10-19 20:18:40|||||||||2
1634674730000|2021-10-19 20:18:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|9
1634674740000|2021-10-19 20:19:00|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|24
1634674750000|2021-10-19 20:19:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|4
1634674760000|2021-10-19 20:19:20|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|39
1634674770000|2021-10-19 20:19:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|20
1634674780000|2021-10-19 20:19:40|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|8
1634674790000|2021-10-19 20:19:50|||||||||18
1634674800000|2021-10-19 20:20:00|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|15
1634674810000|2021-10-19 20:20:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|32
1634674820000|2021-10-19 20:20:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|33
1634674830000|2021-10-19 20:20:30|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|5
1634674840000|2021-10-19 20:20:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1634674850000|2021-10-19 20:20:50|||||||||1
1634674860000|2021-10-19 20:21:00|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1634674870000|2021-10-19 20:21:10|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|5
1634674880000|2021-10-19 20:21:20|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|6
1634674890000|2021-10-19 20:21:30|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1634674900000|2021-10-19 20:21:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|6
1634674910000|2021-10-19 20:21:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|23
1634674920000|2021-10-19 20:22:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|13
1634674930000|2021-10-19 20:22:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1634674940000|2021-10-19 20:22:20|||||||||1
1634674950000|2021-10-19 20:22:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|1
1634674960000|2021-10-19 20:22:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|4
1634674970000|2021-10-19 20:22:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|5
1634674980000|2021-10-19 20:23:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634674990000|2021-10-19 20:23:10|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|9
1634675010000|2021-10-19 20:23:30|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|2
1634675020000|2021-10-19 20:23:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1634675030000|2021-10-19 20:23:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1634675060000|2021-10-19 20:24:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1634675080000|2021-10-19 20:24:40|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|3
1634675090000|2021-10-19 20:24:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634675100000|2021-10-19 20:25:00|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634675110000|2021-10-19 20:25:10|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|7
1634675120000|2021-10-19 20:25:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|17
1634675130000|2021-10-19 20:25:30|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|1
1634675140000|2021-10-19 20:25:40|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|4
1634675150000|2021-10-19 20:25:50|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1634675160000|2021-10-19 20:26:00|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1634675170000|2021-10-19 20:26:10|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|3
1634675180000|2021-10-19 20:26:20|||||||||1
1634675190000|2021-10-19 20:26:30|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1634675200000|2021-10-19 20:26:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1634675210000|2021-10-19 20:26:50|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1634675220000|2021-10-19 20:27:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|1
1634675260000|2021-10-19 20:27:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|4
1634675270000|2021-10-19 20:27:50|||||||||1
1634675290000|2021-10-19 20:28:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|3
1634675350000|2021-10-19 20:29:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|13
1634675360000|2021-10-19 20:29:20|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|31
1634675370000|2021-10-19 20:29:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|18
1634675380000|2021-10-19 20:29:40|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|29
1634675390000|2021-10-19 20:29:50|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|18
1634675400000|2021-10-19 20:30:00|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.2|2276.9|30
1634675410000|2021-10-19 20:30:10|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|1
1634675420000|2021-10-19 20:30:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634675450000|2021-10-19 20:30:50|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|4
1634675460000|2021-10-19 20:31:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634675480000|2021-10-19 20:31:20|||||||||1
1634675490000|2021-10-19 20:31:30|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|5
1634675500000|2021-10-19 20:31:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1634675510000|2021-10-19 20:31:50|||||||||1
1634675520000|2021-10-19 20:32:00|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|4
1634675530000|2021-10-19 20:32:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|6
1634675540000|2021-10-19 20:32:20|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.8|2276.5|3
1634675550000|2021-10-19 20:32:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634675560000|2021-10-19 20:32:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634675570000|2021-10-19 20:32:50|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|1
1634675580000|2021-10-19 20:33:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1634675590000|2021-10-19 20:33:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1634675600000|2021-10-19 20:33:20|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1634675610000|2021-10-19 20:33:30|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.8|2276.5|6
1634675620000|2021-10-19 20:33:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1634675630000|2021-10-19 20:33:50|||||||||2
1634675640000|2021-10-19 20:34:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|0
1634675650000|2021-10-19 20:34:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|3
1634675670000|2021-10-19 20:34:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|8
1634675680000|2021-10-19 20:34:40|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1634675700000|2021-10-19 20:35:00|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|1
1634675710000|2021-10-19 20:35:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1634675720000|2021-10-19 20:35:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|4
1634675730000|2021-10-19 20:35:30|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|3
1634675740000|2021-10-19 20:35:40|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|5
1634675750000|2021-10-19 20:35:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|2
1634675760000|2021-10-19 20:36:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|0
1634675770000|2021-10-19 20:36:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|5
1634675780000|2021-10-19 20:36:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|4
1634675790000|2021-10-19 20:36:30|||||||||9
1634675800000|2021-10-19 20:36:40|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1634675830000|2021-10-19 20:37:10|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|5
1634675840000|2021-10-19 20:37:20|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634675850000|2021-10-19 20:37:30|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.9|2276.6|1
1634675860000|2021-10-19 20:37:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1634675870000|2021-10-19 20:37:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|0
1634675890000|2021-10-19 20:38:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1634675900000|2021-10-19 20:38:20|||||||||3
1634675910000|2021-10-19 20:38:30|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|5
1634675920000|2021-10-19 20:38:40|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1634675930000|2021-10-19 20:38:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|0
1634675940000|2021-10-19 20:39:00|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1634675950000|2021-10-19 20:39:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1634675960000|2021-10-19 20:39:20|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634675970000|2021-10-19 20:39:30|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|2
1634675980000|2021-10-19 20:39:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1634675990000|2021-10-19 20:39:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1634676020000|2021-10-19 20:40:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1634676030000|2021-10-19 20:40:30|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1634676040000|2021-10-19 20:40:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|17
1634676050000|2021-10-19 20:40:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1634676060000|2021-10-19 20:41:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|4
1634676070000|2021-10-19 20:41:10|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634676080000|2021-10-19 20:41:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|8
1634676090000|2021-10-19 20:41:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1634676120000|2021-10-19 20:42:00|||||||||1
1634676130000|2021-10-19 20:42:10|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|2
1634676140000|2021-10-19 20:42:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1634676180000|2021-10-19 20:43:00|||||||||13
1634676200000|2021-10-19 20:43:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1634676210000|2021-10-19 20:43:30|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|6
1634676220000|2021-10-19 20:43:40|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|9
1634676230000|2021-10-19 20:43:50|||||||||2
1634676240000|2021-10-19 20:44:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1634676250000|2021-10-19 20:44:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|5
1634676260000|2021-10-19 20:44:20|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1634676270000|2021-10-19 20:44:30|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|11
1634676280000|2021-10-19 20:44:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|26
1634676290000|2021-10-19 20:44:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1634676300000|2021-10-19 20:45:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|7
1634676310000|2021-10-19 20:45:10|||||||||2
1634676320000|2021-10-19 20:45:20|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634676380000|2021-10-19 20:46:20|||||||||1
1634676400000|2021-10-19 20:46:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|13
1634676440000|2021-10-19 20:47:20|||||||||10
1634676450000|2021-10-19 20:47:30|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|14
1634676460000|2021-10-19 20:47:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|11
1634676500000|2021-10-19 20:48:20|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|2
1634676520000|2021-10-19 20:48:40|||||||||2
1634676540000|2021-10-19 20:49:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|12
1634676550000|2021-10-19 20:49:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|32
1634676560000|2021-10-19 20:49:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|6
1634676570000|2021-10-19 20:49:30|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|25
1634676580000|2021-10-19 20:49:40|||||||||3
1634676590000|2021-10-19 20:49:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|7
1634676600000|2021-10-19 20:50:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|2
1634676620000|2021-10-19 20:50:20|||||||||1
1634676630000|2021-10-19 20:50:30|||||||||7
1634676640000|2021-10-19 20:50:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1634676650000|2021-10-19 20:50:50|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|9
1634676670000|2021-10-19 20:51:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|9
1634676680000|2021-10-19 20:51:20|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1634676690000|2021-10-19 20:51:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|14
1634676700000|2021-10-19 20:51:40|||||||||2
1634676740000|2021-10-19 20:52:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|5
1634676750000|2021-10-19 20:52:30|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1634676760000|2021-10-19 20:52:40|||||||||4
1634676770000|2021-10-19 20:52:50|||||||||2
1634676800000|2021-10-19 20:53:20|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1634676810000|2021-10-19 20:53:30|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1634676830000|2021-10-19 20:53:50|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1634676840000|2021-10-19 20:54:00|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1634676860000|2021-10-19 20:54:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|2
1634676870000|2021-10-19 20:54:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1634676880000|2021-10-19 20:54:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1634676890000|2021-10-19 20:54:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1634676900000|2021-10-19 20:55:00|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|5
1634676920000|2021-10-19 20:55:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634676930000|2021-10-19 20:55:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1634676940000|2021-10-19 20:55:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1634676960000|2021-10-19 20:56:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1634676970000|2021-10-19 20:56:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1634676980000|2021-10-19 20:56:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|3
1634676990000|2021-10-19 20:56:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1634677000000|2021-10-19 20:56:40|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|2
1634677020000|2021-10-19 20:57:00|||||||||3
1634677040000|2021-10-19 20:57:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634677050000|2021-10-19 20:57:30|||||||||2
1634677060000|2021-10-19 20:57:40|||||||||3
1634677080000|2021-10-19 20:58:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|5
1634677090000|2021-10-19 20:58:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1634677100000|2021-10-19 20:58:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1634677110000|2021-10-19 20:58:30|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1634677120000|2021-10-19 20:58:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|3
1634677130000|2021-10-19 20:58:50|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|2
1634677140000|2021-10-19 20:59:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1634677150000|2021-10-19 20:59:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|4
1634677160000|2021-10-19 20:59:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|8
1634677170000|2021-10-19 20:59:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1634677180000|2021-10-19 20:59:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1634677190000|2021-10-19 20:59:50|2276.2|2275.9|2276.5|2275.7|2276.6|2276|2276.2|2275.7|33
1634677200000|2021-10-19 21:00:00|2276.4|2275.6|2276.5|2275.7|2276.5|2275.7|2276.4|2275.6|0
1634677210000|2021-10-19 21:00:10|2276.4|2275.6|2276.4|2275.6|2276.4|2275.6|2276.4|2275.6|0
1634677260000|2021-10-19 21:01:00|2276.5|2275.7|2276.5|2275.7|2276.5|2275.7|2276.5|2275.7|0
1634677280000|2021-10-19 21:01:20|2276.4|2275.6|2276.4|2275.6|2276.4|2275.6|2276.4|2275.6|0
1634677290000|2021-10-19 21:01:30|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634677300000|2021-10-19 21:01:40|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634677370000|2021-10-19 21:02:50|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1634677380000|2021-10-19 21:03:00|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|2275.9|2275.1|0
1634677400000|2021-10-19 21:03:20|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1634677420000|2021-10-19 21:03:40|2275.9|2275.1|2276|2275.2|2276|2275.2|2275.9|2275.1|0
1634677450000|2021-10-19 21:04:10|2276.1|2275.3|2276|2275.2|2276.1|2275.3|2276|2275.2|0
1634677470000|2021-10-19 21:04:30|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634678050000|2021-10-19 21:14:10|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634678060000|2021-10-19 21:14:20|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634679000000|2021-10-19 21:30:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634679010000|2021-10-19 21:30:10|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634679070000|2021-10-19 21:31:10|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634679090000|2021-10-19 21:31:30|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634679180000|2021-10-19 21:33:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634679350000|2021-10-19 21:35:50|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634679400000|2021-10-19 21:36:40|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634679420000|2021-10-19 21:37:00|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634679550000|2021-10-19 21:39:10|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634679560000|2021-10-19 21:39:20|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634679860000|2021-10-19 21:44:20|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634679950000|2021-10-19 21:45:50|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1634680120000|2021-10-19 21:48:40|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634680160000|2021-10-19 21:49:20|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1634680590000|2021-10-19 21:56:30|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1634680600000|2021-10-19 21:56:40|2276|2275.2|2276|2275.2|2276|2275.2|2276|2275.2|0
1634680660000|2021-10-19 21:57:40|2276.1|2275.3|2276.1|2275.3|2276.2|2275.4|2276.1|2275.3|0
1634680720000|2021-10-19 21:58:40|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634680800000|2021-10-19 22:00:00|2276.7|2276.4|2276.6|2276.3|2276.8|2276.5|2276.3|2276|37
1634680810000|2021-10-19 22:00:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|27
1634680820000|2021-10-19 22:00:20|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|28
1634680830000|2021-10-19 22:00:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|33
1634680840000|2021-10-19 22:00:40|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|7
1634680850000|2021-10-19 22:00:50|||||||||6
1634680860000|2021-10-19 22:01:00|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.3|2275|45
1634680870000|2021-10-19 22:01:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|26
1634680880000|2021-10-19 22:01:20|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|7
1634680890000|2021-10-19 22:01:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|5
1634680900000|2021-10-19 22:01:40|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|8
1634680910000|2021-10-19 22:01:50|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.3|2275|4
1634680920000|2021-10-19 22:02:00|||||||||7
1634680930000|2021-10-19 22:02:10|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|8
1634680950000|2021-10-19 22:02:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|1
1634680960000|2021-10-19 22:02:40|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|3
1634680970000|2021-10-19 22:02:50|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1634680980000|2021-10-19 22:03:00|||||||||3
1634680990000|2021-10-19 22:03:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1634681000000|2021-10-19 22:03:20|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|15
1634681010000|2021-10-19 22:03:30|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|7
1634681020000|2021-10-19 22:03:40|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634681030000|2021-10-19 22:03:50|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.3|2275|0
1634681040000|2021-10-19 22:04:00|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|8
1634681060000|2021-10-19 22:04:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|9
1634681070000|2021-10-19 22:04:30|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|5
1634681080000|2021-10-19 22:04:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1634681090000|2021-10-19 22:04:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634681100000|2021-10-19 22:05:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|5
1634681110000|2021-10-19 22:05:10|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634681130000|2021-10-19 22:05:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|6
1634681140000|2021-10-19 22:05:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|2
1634681150000|2021-10-19 22:05:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|5
1634681160000|2021-10-19 22:06:00|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|1
1634681200000|2021-10-19 22:06:40|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|1
1634681210000|2021-10-19 22:06:50|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|3
1634681220000|2021-10-19 22:07:00|||||||||1
1634681230000|2021-10-19 22:07:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634681240000|2021-10-19 22:07:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|3
1634681250000|2021-10-19 22:07:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1634681260000|2021-10-19 22:07:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634681270000|2021-10-19 22:07:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634681280000|2021-10-19 22:08:00|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|4
1634681290000|2021-10-19 22:08:10|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634681310000|2021-10-19 22:08:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634681320000|2021-10-19 22:08:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1634681340000|2021-10-19 22:09:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|5
1634681350000|2021-10-19 22:09:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634681360000|2021-10-19 22:09:20|||||||||2
1634681390000|2021-10-19 22:09:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1634681400000|2021-10-19 22:10:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|4
1634681410000|2021-10-19 22:10:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|5
1634681430000|2021-10-19 22:10:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|1
1634681440000|2021-10-19 22:10:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1634681450000|2021-10-19 22:10:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634681460000|2021-10-19 22:11:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634681470000|2021-10-19 22:11:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634681480000|2021-10-19 22:11:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1634681500000|2021-10-19 22:11:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|1
1634681510000|2021-10-19 22:11:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1634681520000|2021-10-19 22:12:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634681530000|2021-10-19 22:12:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1634681540000|2021-10-19 22:12:20|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|4
1634681550000|2021-10-19 22:12:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|2
1634681560000|2021-10-19 22:12:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|1
1634681580000|2021-10-19 22:13:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|4
1634681590000|2021-10-19 22:13:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|1
1634681600000|2021-10-19 22:13:20|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1634681610000|2021-10-19 22:13:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634681620000|2021-10-19 22:13:40|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|2
1634681630000|2021-10-19 22:13:50|||||||||1
1634681640000|2021-10-19 22:14:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|3
1634681650000|2021-10-19 22:14:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634681660000|2021-10-19 22:14:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634681670000|2021-10-19 22:14:30|||||||||2
1634681680000|2021-10-19 22:14:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1634681690000|2021-10-19 22:14:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1634681700000|2021-10-19 22:15:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|2
1634681710000|2021-10-19 22:15:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|12
1634681720000|2021-10-19 22:15:20|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|22
1634681730000|2021-10-19 22:15:30|||||||||1
1634681740000|2021-10-19 22:15:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|5
1634681750000|2021-10-19 22:15:50|||||||||1
1634681760000|2021-10-19 22:16:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|7
1634681770000|2021-10-19 22:16:10|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|8
1634681780000|2021-10-19 22:16:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|4
1634681790000|2021-10-19 22:16:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|5
1634681800000|2021-10-19 22:16:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|0
1634681810000|2021-10-19 22:16:50|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|5
1634681820000|2021-10-19 22:17:00|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|3
1634681830000|2021-10-19 22:17:10|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|1
1634681850000|2021-10-19 22:17:30|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|5
1634681860000|2021-10-19 22:17:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|1
1634681870000|2021-10-19 22:17:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1634681900000|2021-10-19 22:18:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|5
1634681910000|2021-10-19 22:18:30|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|1
1634681920000|2021-10-19 22:18:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1634681930000|2021-10-19 22:18:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|1
1634681940000|2021-10-19 22:19:00|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|5
1634681950000|2021-10-19 22:19:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|4
1634681960000|2021-10-19 22:19:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634681970000|2021-10-19 22:19:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1634681980000|2021-10-19 22:19:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|1
1634681990000|2021-10-19 22:19:50|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634682000000|2021-10-19 22:20:00|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|7
1634682020000|2021-10-19 22:20:20|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|6
1634682030000|2021-10-19 22:20:30|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|1
1634682050000|2021-10-19 22:20:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1634682060000|2021-10-19 22:21:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|6
1634682070000|2021-10-19 22:21:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634682080000|2021-10-19 22:21:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1634682100000|2021-10-19 22:21:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|4
1634682110000|2021-10-19 22:21:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634682120000|2021-10-19 22:22:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634682130000|2021-10-19 22:22:10|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1634682140000|2021-10-19 22:22:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1634682150000|2021-10-19 22:22:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634682170000|2021-10-19 22:22:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|1
1634682180000|2021-10-19 22:23:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634682190000|2021-10-19 22:23:10|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|11
1634682200000|2021-10-19 22:23:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|8
1634682210000|2021-10-19 22:23:30|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|2
1634682220000|2021-10-19 22:23:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1634682240000|2021-10-19 22:24:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|12
1634682250000|2021-10-19 22:24:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|5
1634682260000|2021-10-19 22:24:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|2
1634682270000|2021-10-19 22:24:30|||||||||1
1634682280000|2021-10-19 22:24:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|1
1634682290000|2021-10-19 22:24:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1634682300000|2021-10-19 22:25:00|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|5
1634682310000|2021-10-19 22:25:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1634682320000|2021-10-19 22:25:20|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|3
1634682330000|2021-10-19 22:25:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|5
1634682340000|2021-10-19 22:25:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1634682350000|2021-10-19 22:25:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|5
1634682360000|2021-10-19 22:26:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1634682370000|2021-10-19 22:26:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634682380000|2021-10-19 22:26:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1634682390000|2021-10-19 22:26:30|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1634682400000|2021-10-19 22:26:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634682410000|2021-10-19 22:26:50|||||||||2
1634682430000|2021-10-19 22:27:10|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|7
1634682440000|2021-10-19 22:27:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1634682450000|2021-10-19 22:27:30|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|5
1634682460000|2021-10-19 22:27:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634682500000|2021-10-19 22:28:20|||||||||2
1634682510000|2021-10-19 22:28:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|1
1634682520000|2021-10-19 22:28:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1634682530000|2021-10-19 22:28:50|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|2
1634682540000|2021-10-19 22:29:00|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|1
1634682550000|2021-10-19 22:29:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634682570000|2021-10-19 22:29:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634682580000|2021-10-19 22:29:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634682590000|2021-10-19 22:29:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1634682600000|2021-10-19 22:30:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1634682620000|2021-10-19 22:30:20|||||||||2
1634682630000|2021-10-19 22:30:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|4
1634682640000|2021-10-19 22:30:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1634682650000|2021-10-19 22:30:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1634682660000|2021-10-19 22:31:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|5
1634682670000|2021-10-19 22:31:10|||||||||3
1634682680000|2021-10-19 22:31:20|||||||||1
1634682690000|2021-10-19 22:31:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634682700000|2021-10-19 22:31:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634682710000|2021-10-19 22:31:50|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|3
1634682730000|2021-10-19 22:32:10|||||||||1
1634682740000|2021-10-19 22:32:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1634682750000|2021-10-19 22:32:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634682760000|2021-10-19 22:32:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634682770000|2021-10-19 22:32:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|8
1634682780000|2021-10-19 22:33:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634682790000|2021-10-19 22:33:10|||||||||1
1634682800000|2021-10-19 22:33:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634682810000|2021-10-19 22:33:30|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|0
1634682820000|2021-10-19 22:33:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634682830000|2021-10-19 22:33:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634682840000|2021-10-19 22:34:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634682890000|2021-10-19 22:34:50|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|2
1634682920000|2021-10-19 22:35:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1634682930000|2021-10-19 22:35:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|22
1634682950000|2021-10-19 22:35:50|2274.5|2274.2|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|7
1634682960000|2021-10-19 22:36:00|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|2
1634682980000|2021-10-19 22:36:20|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.7|2274.4|23
1634683000000|2021-10-19 22:36:40|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|5
1634683010000|2021-10-19 22:36:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634683030000|2021-10-19 22:37:10|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|3
1634683040000|2021-10-19 22:37:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|1
1634683050000|2021-10-19 22:37:30|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.7|2274.4|4
1634683060000|2021-10-19 22:37:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634683070000|2021-10-19 22:37:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634683080000|2021-10-19 22:38:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634683090000|2021-10-19 22:38:10|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|2
1634683100000|2021-10-19 22:38:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634683110000|2021-10-19 22:38:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634683120000|2021-10-19 22:38:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|3
1634683130000|2021-10-19 22:38:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634683140000|2021-10-19 22:39:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634683150000|2021-10-19 22:39:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634683160000|2021-10-19 22:39:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1634683170000|2021-10-19 22:39:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1634683180000|2021-10-19 22:39:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1634683190000|2021-10-19 22:39:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|2
1634683200000|2021-10-19 22:40:00|||||||||1
1634683210000|2021-10-19 22:40:10|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1634683220000|2021-10-19 22:40:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|0
1634683230000|2021-10-19 22:40:30|||||||||2
1634683240000|2021-10-19 22:40:40|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|2
1634683250000|2021-10-19 22:40:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634683270000|2021-10-19 22:41:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634683280000|2021-10-19 22:41:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634683290000|2021-10-19 22:41:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634683310000|2021-10-19 22:41:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634683330000|2021-10-19 22:42:10|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|2
1634683350000|2021-10-19 22:42:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634683380000|2021-10-19 22:43:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634683420000|2021-10-19 22:43:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1634683430000|2021-10-19 22:43:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634683440000|2021-10-19 22:44:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634683460000|2021-10-19 22:44:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|1
1634683490000|2021-10-19 22:44:50|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634683500000|2021-10-19 22:45:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634683510000|2021-10-19 22:45:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634683540000|2021-10-19 22:45:40|||||||||1
1634683550000|2021-10-19 22:45:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|4
1634683560000|2021-10-19 22:46:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1634683570000|2021-10-19 22:46:10|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|4
1634683580000|2021-10-19 22:46:20|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|1
1634683590000|2021-10-19 22:46:30|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1634683600000|2021-10-19 22:46:40|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|3
1634683610000|2021-10-19 22:46:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634683620000|2021-10-19 22:47:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634683630000|2021-10-19 22:47:10|||||||||3
1634683660000|2021-10-19 22:47:40|||||||||1
1634683670000|2021-10-19 22:47:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|3
1634683680000|2021-10-19 22:48:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634683690000|2021-10-19 22:48:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634683700000|2021-10-19 22:48:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|2
1634683710000|2021-10-19 22:48:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634683720000|2021-10-19 22:48:40|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|3
1634683730000|2021-10-19 22:48:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|2
1634683770000|2021-10-19 22:49:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634683790000|2021-10-19 22:49:50|||||||||3
1634683800000|2021-10-19 22:50:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|3
1634683810000|2021-10-19 22:50:10|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|1
1634683820000|2021-10-19 22:50:20|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634683830000|2021-10-19 22:50:30|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|0
1634683860000|2021-10-19 22:51:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634683890000|2021-10-19 22:51:30|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634683900000|2021-10-19 22:51:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634683910000|2021-10-19 22:51:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|15
1634683920000|2021-10-19 22:52:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|1
1634683930000|2021-10-19 22:52:10|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|1
1634683940000|2021-10-19 22:52:20|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|2
1634683950000|2021-10-19 22:52:30|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1634683980000|2021-10-19 22:53:00|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634684000000|2021-10-19 22:53:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634684010000|2021-10-19 22:53:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|2
1634684030000|2021-10-19 22:53:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|17
1634684040000|2021-10-19 22:54:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634684050000|2021-10-19 22:54:10|||||||||2
1634684060000|2021-10-19 22:54:20|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|1
1634684070000|2021-10-19 22:54:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|1
1634684080000|2021-10-19 22:54:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634684090000|2021-10-19 22:54:50|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|1
1634684100000|2021-10-19 22:55:00|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634684120000|2021-10-19 22:55:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|2
1634684130000|2021-10-19 22:55:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|1
1634684140000|2021-10-19 22:55:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|0
1634684150000|2021-10-19 22:55:50|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|1
1634684160000|2021-10-19 22:56:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1634684170000|2021-10-19 22:56:10|2275.5|2275.2|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|18
1634684180000|2021-10-19 22:56:20|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|11
1634684190000|2021-10-19 22:56:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|0
1634684220000|2021-10-19 22:57:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|4
1634684230000|2021-10-19 22:57:10|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|0
1634684240000|2021-10-19 22:57:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1634684250000|2021-10-19 22:57:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1634684260000|2021-10-19 22:57:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1634684330000|2021-10-19 22:58:50|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|5
1634684340000|2021-10-19 22:59:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|0
1634684380000|2021-10-19 22:59:40|||||||||1
1634684390000|2021-10-19 22:59:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|2
1634684400000|2021-10-19 23:00:00|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|7
1634684410000|2021-10-19 23:00:10|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|0
1634684440000|2021-10-19 23:00:40|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1634684450000|2021-10-19 23:00:50|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|0
1634684460000|2021-10-19 23:01:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1634684470000|2021-10-19 23:01:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634684480000|2021-10-19 23:01:20|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634684490000|2021-10-19 23:01:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1634684500000|2021-10-19 23:01:40|||||||||3
1634684520000|2021-10-19 23:02:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|1
1634684540000|2021-10-19 23:02:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1634684550000|2021-10-19 23:02:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1634684570000|2021-10-19 23:02:50|||||||||1
1634684580000|2021-10-19 23:03:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|3
1634684590000|2021-10-19 23:03:10|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|3
1634684610000|2021-10-19 23:03:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634684620000|2021-10-19 23:03:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|1
1634684630000|2021-10-19 23:03:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634684640000|2021-10-19 23:04:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|3
1634684650000|2021-10-19 23:04:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|0
1634684660000|2021-10-19 23:04:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1634684670000|2021-10-19 23:04:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1634684680000|2021-10-19 23:04:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634684690000|2021-10-19 23:04:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634684700000|2021-10-19 23:05:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634684710000|2021-10-19 23:05:10|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634684720000|2021-10-19 23:05:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634684740000|2021-10-19 23:05:40|||||||||2
1634684750000|2021-10-19 23:05:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634684760000|2021-10-19 23:06:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|1
1634684770000|2021-10-19 23:06:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1634684790000|2021-10-19 23:06:30|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|0
1634684800000|2021-10-19 23:06:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634684820000|2021-10-19 23:07:00|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|3
1634684830000|2021-10-19 23:07:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1634684840000|2021-10-19 23:07:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634684850000|2021-10-19 23:07:30|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634684860000|2021-10-19 23:07:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634684870000|2021-10-19 23:07:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1634684880000|2021-10-19 23:08:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1634684890000|2021-10-19 23:08:10|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|3
1634684900000|2021-10-19 23:08:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1634684910000|2021-10-19 23:08:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|2
1634684930000|2021-10-19 23:08:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1634684940000|2021-10-19 23:09:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634684950000|2021-10-19 23:09:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634684960000|2021-10-19 23:09:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634684990000|2021-10-19 23:09:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1634685000000|2021-10-19 23:10:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|4
1634685030000|2021-10-19 23:10:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1634685040000|2021-10-19 23:10:40|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634685050000|2021-10-19 23:10:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|5
1634685070000|2021-10-19 23:11:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634685080000|2021-10-19 23:11:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634685090000|2021-10-19 23:11:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1634685100000|2021-10-19 23:11:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634685110000|2021-10-19 23:11:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1634685120000|2021-10-19 23:12:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634685140000|2021-10-19 23:12:20|||||||||2
1634685160000|2021-10-19 23:12:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634685180000|2021-10-19 23:13:00|||||||||3
1634685190000|2021-10-19 23:13:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1634685200000|2021-10-19 23:13:20|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|2
1634685210000|2021-10-19 23:13:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1634685230000|2021-10-19 23:13:50|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634685240000|2021-10-19 23:14:00|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1634685270000|2021-10-19 23:14:30|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634685280000|2021-10-19 23:14:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634685290000|2021-10-19 23:14:50|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|2
1634685300000|2021-10-19 23:15:00|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|13
1634685310000|2021-10-19 23:15:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|2
1634685320000|2021-10-19 23:15:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|9
1634685330000|2021-10-19 23:15:30|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|5
1634685340000|2021-10-19 23:15:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634685350000|2021-10-19 23:15:50|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|5
1634685360000|2021-10-19 23:16:00|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1634685370000|2021-10-19 23:16:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1634685380000|2021-10-19 23:16:20|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|10
1634685390000|2021-10-19 23:16:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|1
1634685400000|2021-10-19 23:16:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1634685410000|2021-10-19 23:16:50|||||||||1
1634685420000|2021-10-19 23:17:00|||||||||3
1634685440000|2021-10-19 23:17:20|||||||||1
1634685450000|2021-10-19 23:17:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|3
1634685460000|2021-10-19 23:17:40|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634685470000|2021-10-19 23:17:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634685480000|2021-10-19 23:18:00|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634685490000|2021-10-19 23:18:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634685500000|2021-10-19 23:18:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634685510000|2021-10-19 23:18:30|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634685520000|2021-10-19 23:18:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1634685540000|2021-10-19 23:19:00|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|3
1634685550000|2021-10-19 23:19:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|3
1634685560000|2021-10-19 23:19:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1634685570000|2021-10-19 23:19:30|||||||||1
1634685580000|2021-10-19 23:19:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1634685590000|2021-10-19 23:19:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1634685600000|2021-10-19 23:20:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1634685610000|2021-10-19 23:20:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|2
1634685630000|2021-10-19 23:20:30|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1634685640000|2021-10-19 23:20:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|1
1634685650000|2021-10-19 23:20:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1634685670000|2021-10-19 23:21:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1634685680000|2021-10-19 23:21:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1634685690000|2021-10-19 23:21:30|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1634685700000|2021-10-19 23:21:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1634685720000|2021-10-19 23:22:00|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1634685740000|2021-10-19 23:22:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|0
1634685760000|2021-10-19 23:22:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|4
1634685770000|2021-10-19 23:22:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1634685780000|2021-10-19 23:23:00|||||||||3
1634685790000|2021-10-19 23:23:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|3
1634685800000|2021-10-19 23:23:20|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|2
1634685810000|2021-10-19 23:23:30|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|0
1634685830000|2021-10-19 23:23:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|0
1634685840000|2021-10-19 23:24:00|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|3
1634685860000|2021-10-19 23:24:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1634685870000|2021-10-19 23:24:30|||||||||1
1634685900000|2021-10-19 23:25:00|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|1
1634685930000|2021-10-19 23:25:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1634685940000|2021-10-19 23:25:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|4
1634685950000|2021-10-19 23:25:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1634685980000|2021-10-19 23:26:20|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|1
1634685990000|2021-10-19 23:26:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|1
1634686000000|2021-10-19 23:26:40|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1634686010000|2021-10-19 23:26:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634686020000|2021-10-19 23:27:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|2
1634686030000|2021-10-19 23:27:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|0
1634686040000|2021-10-19 23:27:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|1
1634686050000|2021-10-19 23:27:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1634686060000|2021-10-19 23:27:40|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1634686070000|2021-10-19 23:27:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1634686080000|2021-10-19 23:28:00|||||||||1
1634686110000|2021-10-19 23:28:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|5
1634686120000|2021-10-19 23:28:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1634686130000|2021-10-19 23:28:50|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|1
1634686140000|2021-10-19 23:29:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1634686150000|2021-10-19 23:29:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634686160000|2021-10-19 23:29:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634686170000|2021-10-19 23:29:30|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|0
1634686190000|2021-10-19 23:29:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1634686200000|2021-10-19 23:30:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|1
1634686210000|2021-10-19 23:30:10|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|0
1634686220000|2021-10-19 23:30:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|3
1634686230000|2021-10-19 23:30:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1634686240000|2021-10-19 23:30:40|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.3|2276|1
1634686250000|2021-10-19 23:30:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|2
1634686260000|2021-10-19 23:31:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634686270000|2021-10-19 23:31:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1634686280000|2021-10-19 23:31:20|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634686290000|2021-10-19 23:31:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634686300000|2021-10-19 23:31:40|||||||||1
1634686310000|2021-10-19 23:31:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634686320000|2021-10-19 23:32:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634686330000|2021-10-19 23:32:10|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634686340000|2021-10-19 23:32:20|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1634686350000|2021-10-19 23:32:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634686360000|2021-10-19 23:32:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1634686370000|2021-10-19 23:32:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|4
1634686400000|2021-10-19 23:33:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1634686410000|2021-10-19 23:33:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1634686420000|2021-10-19 23:33:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1634686440000|2021-10-19 23:34:00|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|1
1634686450000|2021-10-19 23:34:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1634686460000|2021-10-19 23:34:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634686470000|2021-10-19 23:34:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634686490000|2021-10-19 23:34:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|4
1634686500000|2021-10-19 23:35:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|1
1634686510000|2021-10-19 23:35:10|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|19
1634686520000|2021-10-19 23:35:20|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1634686540000|2021-10-19 23:35:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1634686560000|2021-10-19 23:36:00|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1634686570000|2021-10-19 23:36:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1634686580000|2021-10-19 23:36:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1634686590000|2021-10-19 23:36:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|2
1634686600000|2021-10-19 23:36:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634686610000|2021-10-19 23:36:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1634686620000|2021-10-19 23:37:00|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|1
1634686630000|2021-10-19 23:37:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634686650000|2021-10-19 23:37:30|2276.8|2276.5|2277|2276.7|2277.2|2276.9|2276.8|2276.5|18
1634686660000|2021-10-19 23:37:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|0
1634686670000|2021-10-19 23:37:50|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.1|2276.8|3
1634686680000|2021-10-19 23:38:00|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634686690000|2021-10-19 23:38:10|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|3
1634686700000|2021-10-19 23:38:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634686710000|2021-10-19 23:38:30|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|7
1634686720000|2021-10-19 23:38:40|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|2
1634686730000|2021-10-19 23:38:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1634686740000|2021-10-19 23:39:00|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1634686750000|2021-10-19 23:39:10|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|1
1634686760000|2021-10-19 23:39:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1634686770000|2021-10-19 23:39:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|3
1634686780000|2021-10-19 23:39:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1634686790000|2021-10-19 23:39:50|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|4
1634686800000|2021-10-19 23:40:00|2277.7|2277.4|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|16
1634686810000|2021-10-19 23:40:10|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|1
1634686820000|2021-10-19 23:40:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|4
1634686830000|2021-10-19 23:40:30|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|4
1634686840000|2021-10-19 23:40:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|0
1634686850000|2021-10-19 23:40:50|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|1
1634686860000|2021-10-19 23:41:00|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|9
1634686870000|2021-10-19 23:41:10|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|0
1634686890000|2021-10-19 23:41:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1634686900000|2021-10-19 23:41:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.3|2277|6
1634686920000|2021-10-19 23:42:00|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|0
1634686930000|2021-10-19 23:42:10|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|0
1634686940000|2021-10-19 23:42:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1634686950000|2021-10-19 23:42:30|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|0
1634686960000|2021-10-19 23:42:40|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|0
1634686970000|2021-10-19 23:42:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1634687000000|2021-10-19 23:43:20|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|3
1634687010000|2021-10-19 23:43:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|7
1634687020000|2021-10-19 23:43:40|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|0
1634687030000|2021-10-19 23:43:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|7
1634687040000|2021-10-19 23:44:00|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|0
1634687050000|2021-10-19 23:44:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|5
1634687060000|2021-10-19 23:44:20|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634687070000|2021-10-19 23:44:30|2277.4|2277.1|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|3
1634687090000|2021-10-19 23:44:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|0
1634687100000|2021-10-19 23:45:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|2
1634687110000|2021-10-19 23:45:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1634687120000|2021-10-19 23:45:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1634687130000|2021-10-19 23:45:30|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634687140000|2021-10-19 23:45:40|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1634687150000|2021-10-19 23:45:50|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1634687160000|2021-10-19 23:46:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1634687170000|2021-10-19 23:46:10|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1634687180000|2021-10-19 23:46:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1634687190000|2021-10-19 23:46:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634687200000|2021-10-19 23:46:40|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634687210000|2021-10-19 23:46:50|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|0
1634687220000|2021-10-19 23:47:00|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1634687250000|2021-10-19 23:47:30|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.5|2277.2|6
1634687260000|2021-10-19 23:47:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|2
1634687270000|2021-10-19 23:47:50|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.8|2277.5|1
1634687280000|2021-10-19 23:48:00|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|3
1634687290000|2021-10-19 23:48:10|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|3
1634687300000|2021-10-19 23:48:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|2
1634687310000|2021-10-19 23:48:30|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|8
1634687320000|2021-10-19 23:48:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|1
1634687330000|2021-10-19 23:48:50|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|0
1634687340000|2021-10-19 23:49:00|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.3|2278|0
1634687350000|2021-10-19 23:49:10|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.2|2277.9|0
1634687360000|2021-10-19 23:49:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1634687370000|2021-10-19 23:49:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|0
1634687380000|2021-10-19 23:49:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|0
1634687390000|2021-10-19 23:49:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|1
1634687400000|2021-10-19 23:50:00|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|4
1634687410000|2021-10-19 23:50:10|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|6
1634687420000|2021-10-19 23:50:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|1
1634687430000|2021-10-19 23:50:30|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1634687450000|2021-10-19 23:50:50|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|2
1634687460000|2021-10-19 23:51:00|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634687470000|2021-10-19 23:51:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1634687480000|2021-10-19 23:51:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1634687490000|2021-10-19 23:51:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1634687500000|2021-10-19 23:51:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|6
1634687510000|2021-10-19 23:51:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|5
1634687520000|2021-10-19 23:52:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1634687530000|2021-10-19 23:52:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1634687540000|2021-10-19 23:52:20|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|0
1634687550000|2021-10-19 23:52:30|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.3|2278|2
1634687560000|2021-10-19 23:52:40|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|3
1634687580000|2021-10-19 23:53:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634687590000|2021-10-19 23:53:10|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|1
1634687600000|2021-10-19 23:53:20|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|1
1634687620000|2021-10-19 23:53:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|0
1634687630000|2021-10-19 23:53:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|0
1634687640000|2021-10-19 23:54:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|1
1634687650000|2021-10-19 23:54:10|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|0
1634687660000|2021-10-19 23:54:20|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|2
1634687670000|2021-10-19 23:54:30|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278.1|2277.8|7
1634687680000|2021-10-19 23:54:40|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|0
1634687690000|2021-10-19 23:54:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|0
1634687700000|2021-10-19 23:55:00|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|0
1634687710000|2021-10-19 23:55:10|||||||||1
1634687750000|2021-10-19 23:55:50|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|4
1634687760000|2021-10-19 23:56:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.3|2278|0
1634687770000|2021-10-19 23:56:10|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|1
1634687780000|2021-10-19 23:56:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|2
1634687790000|2021-10-19 23:56:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|2
1634687800000|2021-10-19 23:56:40|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|0
1634687820000|2021-10-19 23:57:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1634687830000|2021-10-19 23:57:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|0
1634687840000|2021-10-19 23:57:20|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|0
1634687850000|2021-10-19 23:57:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1634687860000|2021-10-19 23:57:40|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1634687870000|2021-10-19 23:57:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1634687880000|2021-10-19 23:58:00|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|0
1634687890000|2021-10-19 23:58:10|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|1
1634687900000|2021-10-19 23:58:20|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.3|2278|5
1634687910000|2021-10-19 23:58:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1634687920000|2021-10-19 23:58:40|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|0
1634687930000|2021-10-19 23:58:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|2
1634687940000|2021-10-19 23:59:00|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2278.1|2277.8|1
1634687950000|2021-10-19 23:59:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1634687960000|2021-10-19 23:59:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|0
1634687970000|2021-10-19 23:59:30|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1634687980000|2021-10-19 23:59:40|||||||||1
1634687990000|2021-10-19 23:59:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1634688000000|2021-10-20 00:00:00|2278.1|2277.8|2278.6|2278.3|2278.7|2278.4|2278|2277.7|22
1634688010000|2021-10-20 00:00:10|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|10
1634688020000|2021-10-20 00:00:20|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|3
1634688030000|2021-10-20 00:00:30|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|0
1634688040000|2021-10-20 00:00:40|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|1
1634688050000|2021-10-20 00:00:50|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|0
1634688060000|2021-10-20 00:01:00|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|2
1634688070000|2021-10-20 00:01:10|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|9
1634688080000|2021-10-20 00:01:20|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.6|2278.3|2
1634688090000|2021-10-20 00:01:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|1
1634688100000|2021-10-20 00:01:40|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|1
1634688110000|2021-10-20 00:01:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1634688120000|2021-10-20 00:02:00|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|2
1634688130000|2021-10-20 00:02:10|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|2
1634688140000|2021-10-20 00:02:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1634688150000|2021-10-20 00:02:30|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|3
1634688160000|2021-10-20 00:02:40|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|1
1634688170000|2021-10-20 00:02:50|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|3
1634688180000|2021-10-20 00:03:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|1
1634688190000|2021-10-20 00:03:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|2
1634688200000|2021-10-20 00:03:20|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634688210000|2021-10-20 00:03:30|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|0
1634688240000|2021-10-20 00:04:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1634688250000|2021-10-20 00:04:10|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1634688260000|2021-10-20 00:04:20|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|1
1634688270000|2021-10-20 00:04:30|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.2|2277.9|16
1634688280000|2021-10-20 00:04:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|2
1634688290000|2021-10-20 00:04:50|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278.1|2277.8|2
1634688300000|2021-10-20 00:05:00|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|2
1634688310000|2021-10-20 00:05:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|3
1634688320000|2021-10-20 00:05:20|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278.1|2277.8|3
1634688330000|2021-10-20 00:05:30|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|0
1634688340000|2021-10-20 00:05:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|0
1634688350000|2021-10-20 00:05:50|2278.3|2278|2278.2|2277.9|2278.5|2278.2|2278.1|2277.8|29
1634688360000|2021-10-20 00:06:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|6
1634688370000|2021-10-20 00:06:10|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|10
1634688380000|2021-10-20 00:06:20|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|1
1634688390000|2021-10-20 00:06:30|2277.5|2277.2|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|2
1634688400000|2021-10-20 00:06:40|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|1
1634688410000|2021-10-20 00:06:50|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|0
1634688420000|2021-10-20 00:07:00|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1634688430000|2021-10-20 00:07:10|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|3
1634688440000|2021-10-20 00:07:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|1
1634688450000|2021-10-20 00:07:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1634688460000|2021-10-20 00:07:40|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|3
1634688470000|2021-10-20 00:07:50|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634688480000|2021-10-20 00:08:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1634688490000|2021-10-20 00:08:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|5
1634688500000|2021-10-20 00:08:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|1
1634688510000|2021-10-20 00:08:30|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|8
1634688520000|2021-10-20 00:08:40|2277.1|2276.8|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|20
1634688530000|2021-10-20 00:08:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|9
1634688540000|2021-10-20 00:09:00|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|5
1634688550000|2021-10-20 00:09:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634688560000|2021-10-20 00:09:20|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|3
1634688570000|2021-10-20 00:09:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|1
1634688580000|2021-10-20 00:09:40|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1634688590000|2021-10-20 00:09:50|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1634688600000|2021-10-20 00:10:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1634688610000|2021-10-20 00:10:10|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|1
1634688620000|2021-10-20 00:10:20|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|1
1634688650000|2021-10-20 00:10:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634688660000|2021-10-20 00:11:00|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634688670000|2021-10-20 00:11:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|3
1634688680000|2021-10-20 00:11:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|1
1634688690000|2021-10-20 00:11:30|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|0
1634688700000|2021-10-20 00:11:40|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1634688710000|2021-10-20 00:11:50|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|1
1634688720000|2021-10-20 00:12:00|2277.1|2276.8|2277.3|2277|2277.4|2277.1|2277.1|2276.8|1
1634688740000|2021-10-20 00:12:20|2277.2|2276.9|2277.1|2276.8|2277.3|2277|2277.1|2276.8|0
1634688750000|2021-10-20 00:12:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277|2276.7|0
1634688760000|2021-10-20 00:12:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1634688770000|2021-10-20 00:12:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1634688780000|2021-10-20 00:13:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1634688790000|2021-10-20 00:13:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634688800000|2021-10-20 00:13:20|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634688810000|2021-10-20 00:13:30|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|0
1634688820000|2021-10-20 00:13:40|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|1
1634688830000|2021-10-20 00:13:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|1
1634688840000|2021-10-20 00:14:00|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|1
1634688850000|2021-10-20 00:14:10|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|0
1634688860000|2021-10-20 00:14:20|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|0
1634688870000|2021-10-20 00:14:30|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|0
1634688880000|2021-10-20 00:14:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|1
1634688900000|2021-10-20 00:15:00|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|2
1634688910000|2021-10-20 00:15:10|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.1|2276.8|2
1634688920000|2021-10-20 00:15:20|2277.2|2276.9|2277.1|2276.8|2277.3|2277|2277.1|2276.8|0
1634688930000|2021-10-20 00:15:30|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634688940000|2021-10-20 00:15:40|2277.1|2276.8|2277.4|2277.1|2277.5|2277.2|2277.1|2276.8|2
1634688950000|2021-10-20 00:15:50|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.3|2277|2
1634688960000|2021-10-20 00:16:00|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.3|2277|1
1634688970000|2021-10-20 00:16:10|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277|2276.7|0
1634688980000|2021-10-20 00:16:20|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634688990000|2021-10-20 00:16:30|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|0
1634689000000|2021-10-20 00:16:40|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|1
1634689010000|2021-10-20 00:16:50|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|0
1634689020000|2021-10-20 00:17:00|2277.4|2277.1|2276.7|2276.4|2277.5|2277.2|2276.7|2276.4|4
1634689030000|2021-10-20 00:17:10|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|13
1634689040000|2021-10-20 00:17:20|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|1
1634689050000|2021-10-20 00:17:30|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|3
1634689060000|2021-10-20 00:17:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1634689070000|2021-10-20 00:17:50|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|2
1634689080000|2021-10-20 00:18:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|2
1634689090000|2021-10-20 00:18:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1634689110000|2021-10-20 00:18:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|4
1634689120000|2021-10-20 00:18:40|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|0
1634689130000|2021-10-20 00:18:50|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1634689140000|2021-10-20 00:19:00|2276.3|2276|2276|2275.7|2276.4|2276.1|2275.9|2275.6|7
1634689150000|2021-10-20 00:19:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|0
1634689160000|2021-10-20 00:19:20|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|2
1634689170000|2021-10-20 00:19:30|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|0
1634689180000|2021-10-20 00:19:40|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1634689190000|2021-10-20 00:19:50|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634689200000|2021-10-20 00:20:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634689210000|2021-10-20 00:20:10|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.7|2275.4|10
1634689220000|2021-10-20 00:20:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1634689230000|2021-10-20 00:20:30|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|0
1634689240000|2021-10-20 00:20:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|2
1634689250000|2021-10-20 00:20:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634689260000|2021-10-20 00:21:00|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2274.9|2274.6|17
1634689270000|2021-10-20 00:21:10|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|2
1634689280000|2021-10-20 00:21:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|1
1634689290000|2021-10-20 00:21:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|8
1634689300000|2021-10-20 00:21:40|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|1
1634689310000|2021-10-20 00:21:50|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634689320000|2021-10-20 00:22:00|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|18
1634689330000|2021-10-20 00:22:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|0
1634689360000|2021-10-20 00:22:40|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|1
1634689370000|2021-10-20 00:22:50|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|0
1634689380000|2021-10-20 00:23:00|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|0
1634689390000|2021-10-20 00:23:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634689400000|2021-10-20 00:23:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|1
1634689410000|2021-10-20 00:23:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|5
1634689420000|2021-10-20 00:23:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|3
1634689430000|2021-10-20 00:23:50|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|3
1634689440000|2021-10-20 00:24:00|||||||||5
1634689450000|2021-10-20 00:24:10|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|2
1634689460000|2021-10-20 00:24:20|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|3
1634689470000|2021-10-20 00:24:30|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634689480000|2021-10-20 00:24:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634689490000|2021-10-20 00:24:50|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|1
1634689500000|2021-10-20 00:25:00|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.3|2275|3
1634689510000|2021-10-20 00:25:10|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|3
1634689520000|2021-10-20 00:25:20|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|2
1634689530000|2021-10-20 00:25:30|2275.5|2275.2|2276|2275.7|2276.1|2275.8|2275.5|2275.2|13
1634689540000|2021-10-20 00:25:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|1
1634689550000|2021-10-20 00:25:50|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|15
1634689560000|2021-10-20 00:26:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1634689570000|2021-10-20 00:26:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|5
1634689580000|2021-10-20 00:26:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|0
1634689590000|2021-10-20 00:26:30|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.9|2275.6|0
1634689600000|2021-10-20 00:26:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1634689610000|2021-10-20 00:26:50|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1634689620000|2021-10-20 00:27:00|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2276.1|2275.8|2
1634689630000|2021-10-20 00:27:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1634689640000|2021-10-20 00:27:20|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|3
1634689650000|2021-10-20 00:27:30|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|3
1634689660000|2021-10-20 00:27:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634689680000|2021-10-20 00:28:00|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1634689690000|2021-10-20 00:28:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|2
1634689700000|2021-10-20 00:28:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634689720000|2021-10-20 00:28:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1634689730000|2021-10-20 00:28:50|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1634689740000|2021-10-20 00:29:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634689750000|2021-10-20 00:29:10|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|1
1634689760000|2021-10-20 00:29:20|2276|2275.7|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|3
1634689770000|2021-10-20 00:29:30|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|3
1634689780000|2021-10-20 00:29:40|2276|2275.7|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|2
1634689790000|2021-10-20 00:29:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|1
1634689800000|2021-10-20 00:30:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|2
1634689810000|2021-10-20 00:30:10|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|2
1634689820000|2021-10-20 00:30:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|10
1634689830000|2021-10-20 00:30:30|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|1
1634689840000|2021-10-20 00:30:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.3|2275|1
1634689850000|2021-10-20 00:30:50|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|2
1634689860000|2021-10-20 00:31:00|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275.1|2274.8|9
1634689870000|2021-10-20 00:31:10|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275|2274.7|2
1634689880000|2021-10-20 00:31:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.1|2274.8|0
1634689890000|2021-10-20 00:31:30|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.3|2275|1
1634689900000|2021-10-20 00:31:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|0
1634689910000|2021-10-20 00:31:50|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|0
1634689920000|2021-10-20 00:32:00|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|1
1634689930000|2021-10-20 00:32:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1634689940000|2021-10-20 00:32:20|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|4
1634689950000|2021-10-20 00:32:30|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|1
1634689960000|2021-10-20 00:32:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1634689970000|2021-10-20 00:32:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634689980000|2021-10-20 00:33:00|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|1
1634689990000|2021-10-20 00:33:10|2275.5|2275.2|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|0
1634690000000|2021-10-20 00:33:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|0
1634690010000|2021-10-20 00:33:30|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1634690020000|2021-10-20 00:33:40|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634690030000|2021-10-20 00:33:50|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.6|2275.3|2
1634690040000|2021-10-20 00:34:00|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1634690050000|2021-10-20 00:34:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1634690060000|2021-10-20 00:34:20|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.8|2275.5|2
1634690070000|2021-10-20 00:34:30|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|0
1634690080000|2021-10-20 00:34:40|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634690100000|2021-10-20 00:35:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1634690110000|2021-10-20 00:35:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1634690120000|2021-10-20 00:35:20|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|4
1634690130000|2021-10-20 00:35:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1634690140000|2021-10-20 00:35:40|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|0
1634690150000|2021-10-20 00:35:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.9|2275.6|0
1634690160000|2021-10-20 00:36:00|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|3
1634690170000|2021-10-20 00:36:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1634690180000|2021-10-20 00:36:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1634690190000|2021-10-20 00:36:30|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|0
1634690200000|2021-10-20 00:36:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|2
1634690210000|2021-10-20 00:36:50|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|2
1634690220000|2021-10-20 00:37:00|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|0
1634690230000|2021-10-20 00:37:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1634690240000|2021-10-20 00:37:20|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1634690250000|2021-10-20 00:37:30|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|0
1634690280000|2021-10-20 00:38:00|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|1
1634690290000|2021-10-20 00:38:10|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1634690300000|2021-10-20 00:38:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1634690310000|2021-10-20 00:38:30|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|1
1634690320000|2021-10-20 00:38:40|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|4
1634690330000|2021-10-20 00:38:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634690340000|2021-10-20 00:39:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1634690350000|2021-10-20 00:39:10|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|1
1634690360000|2021-10-20 00:39:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|1
1634690370000|2021-10-20 00:39:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634690380000|2021-10-20 00:39:40|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1634690390000|2021-10-20 00:39:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|3
1634690400000|2021-10-20 00:40:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|0
1634690410000|2021-10-20 00:40:10|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|0
1634690420000|2021-10-20 00:40:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634690430000|2021-10-20 00:40:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1634690450000|2021-10-20 00:40:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634690460000|2021-10-20 00:41:00|||||||||3
1634690470000|2021-10-20 00:41:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634690480000|2021-10-20 00:41:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1634690490000|2021-10-20 00:41:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1634690520000|2021-10-20 00:42:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|3
1634690540000|2021-10-20 00:42:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1634690550000|2021-10-20 00:42:30|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1634690560000|2021-10-20 00:42:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|0
1634690580000|2021-10-20 00:43:00|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|1
1634690590000|2021-10-20 00:43:10|||||||||1
1634690620000|2021-10-20 00:43:40|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|1
1634690630000|2021-10-20 00:43:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1634690640000|2021-10-20 00:44:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|1
1634690650000|2021-10-20 00:44:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|2
1634690660000|2021-10-20 00:44:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|3
1634690670000|2021-10-20 00:44:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|2
1634690690000|2021-10-20 00:44:50|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.3|2277|0
1634690700000|2021-10-20 00:45:00|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|0
1634690710000|2021-10-20 00:45:10|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|1
1634690720000|2021-10-20 00:45:20|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|7
1634690730000|2021-10-20 00:45:30|||||||||2
1634690740000|2021-10-20 00:45:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2
1634690750000|2021-10-20 00:45:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1634690760000|2021-10-20 00:46:00|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|0
1634690770000|2021-10-20 00:46:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1634690780000|2021-10-20 00:46:20|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|1
1634690790000|2021-10-20 00:46:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1634690800000|2021-10-20 00:46:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634690810000|2021-10-20 00:46:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|2
1634690820000|2021-10-20 00:47:00|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|2
1634690830000|2021-10-20 00:47:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|4
1634690840000|2021-10-20 00:47:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1634690850000|2021-10-20 00:47:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|2
1634690870000|2021-10-20 00:47:50|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|1
1634690880000|2021-10-20 00:48:00|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|1
1634690890000|2021-10-20 00:48:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1634690900000|2021-10-20 00:48:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1634690910000|2021-10-20 00:48:30|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634690920000|2021-10-20 00:48:40|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277|2276.7|1
1634690930000|2021-10-20 00:48:50|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1634690940000|2021-10-20 00:49:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|2
1634690950000|2021-10-20 00:49:10|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|1
1634690960000|2021-10-20 00:49:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634690970000|2021-10-20 00:49:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1634690980000|2021-10-20 00:49:40|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1634690990000|2021-10-20 00:49:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634691000000|2021-10-20 00:50:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1634691010000|2021-10-20 00:50:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1634691020000|2021-10-20 00:50:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1634691030000|2021-10-20 00:50:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|1
1634691040000|2021-10-20 00:50:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|1
1634691050000|2021-10-20 00:50:50|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|2
1634691060000|2021-10-20 00:51:00|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276.2|2275.9|4
1634691070000|2021-10-20 00:51:10|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634691080000|2021-10-20 00:51:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1634691090000|2021-10-20 00:51:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|1
1634691100000|2021-10-20 00:51:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1634691110000|2021-10-20 00:51:50|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1634691120000|2021-10-20 00:52:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1634691130000|2021-10-20 00:52:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1634691140000|2021-10-20 00:52:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|3
1634691150000|2021-10-20 00:52:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|3
1634691160000|2021-10-20 00:52:40|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|1
1634691170000|2021-10-20 00:52:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1634691180000|2021-10-20 00:53:00|2276.1|2275.8|2276.8|2276.5|2276.8|2276.5|2276|2275.7|23
1634691190000|2021-10-20 00:53:10|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|2
1634691200000|2021-10-20 00:53:20|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634691210000|2021-10-20 00:53:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1634691220000|2021-10-20 00:53:40|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634691230000|2021-10-20 00:53:50|2276.9|2276.6|2277|2276.7|2277.1|2276.8|2276.9|2276.6|4
1634691240000|2021-10-20 00:54:00|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|2
1634691250000|2021-10-20 00:54:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1634691260000|2021-10-20 00:54:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|0
1634691270000|2021-10-20 00:54:30|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|5
1634691280000|2021-10-20 00:54:40|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1634691290000|2021-10-20 00:54:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|0
1634691300000|2021-10-20 00:55:00|2277.3|2277|2277.2|2276.9|2277.4|2277.1|2277.1|2276.8|3
1634691310000|2021-10-20 00:55:10|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1634691320000|2021-10-20 00:55:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|2
1634691330000|2021-10-20 00:55:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1634691340000|2021-10-20 00:55:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1634691350000|2021-10-20 00:55:50|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1634691360000|2021-10-20 00:56:00|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|4
1634691370000|2021-10-20 00:56:10|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1634691380000|2021-10-20 00:56:20|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|2
1634691390000|2021-10-20 00:56:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634691400000|2021-10-20 00:56:40|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|2
1634691410000|2021-10-20 00:56:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634691420000|2021-10-20 00:57:00|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.7|2276.4|4
1634691430000|2021-10-20 00:57:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|1
1634691440000|2021-10-20 00:57:20|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.8|2276.5|0
1634691450000|2021-10-20 00:57:30|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1634691460000|2021-10-20 00:57:40|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|0
1634691470000|2021-10-20 00:57:50|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1634691480000|2021-10-20 00:58:00|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|1
1634691490000|2021-10-20 00:58:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634691500000|2021-10-20 00:58:20|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|1
1634691520000|2021-10-20 00:58:40|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|1
1634691530000|2021-10-20 00:58:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634691540000|2021-10-20 00:59:00|2276.6|2276.3|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|3
1634691550000|2021-10-20 00:59:10|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|2
1634691560000|2021-10-20 00:59:20|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|0
1634691570000|2021-10-20 00:59:30|||||||||1
1634691580000|2021-10-20 00:59:40|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1634691600000|2021-10-20 01:00:00|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|4
1634691610000|2021-10-20 01:00:10|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|1
1634691620000|2021-10-20 01:00:20|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|1
1634691630000|2021-10-20 01:00:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|1
1634691640000|2021-10-20 01:00:40|2276.5|2276.2|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|1
1634691650000|2021-10-20 01:00:50|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.8|2276.5|0
1634691660000|2021-10-20 01:01:00|2277|2276.7|2276.5|2276.2|2277|2276.7|2276.5|2276.2|2
1634691670000|2021-10-20 01:01:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1634691680000|2021-10-20 01:01:20|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|0
1634691690000|2021-10-20 01:01:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634691700000|2021-10-20 01:01:40|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|5
1634691710000|2021-10-20 01:01:50|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|1
1634691720000|2021-10-20 01:02:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|3
1634691730000|2021-10-20 01:02:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|5
1634691740000|2021-10-20 01:02:20|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|1
1634691760000|2021-10-20 01:02:40|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2276|2275.7|3
1634691770000|2021-10-20 01:02:50|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|0
1634691780000|2021-10-20 01:03:00|2276|2275.7|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|1
1634691790000|2021-10-20 01:03:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.9|2275.6|3
1634691810000|2021-10-20 01:03:30|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1634691820000|2021-10-20 01:03:40|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|1
1634691830000|2021-10-20 01:03:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|0
1634691840000|2021-10-20 01:04:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|1
1634691850000|2021-10-20 01:04:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634691860000|2021-10-20 01:04:20|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634691870000|2021-10-20 01:04:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634691880000|2021-10-20 01:04:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1634691890000|2021-10-20 01:04:50|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1634691900000|2021-10-20 01:05:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|1
1634691910000|2021-10-20 01:05:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634691920000|2021-10-20 01:05:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1634691930000|2021-10-20 01:05:30|||||||||2
1634691960000|2021-10-20 01:06:00|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|1
1634691970000|2021-10-20 01:06:10|2275.9|2275.6|2275.7|2275.4|2276|2275.7|2275.7|2275.4|1
1634691980000|2021-10-20 01:06:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634691990000|2021-10-20 01:06:30|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|1
1634692000000|2021-10-20 01:06:40|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1634692010000|2021-10-20 01:06:50|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1634692020000|2021-10-20 01:07:00|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|2
1634692050000|2021-10-20 01:07:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1634692060000|2021-10-20 01:07:40|||||||||1
1634692070000|2021-10-20 01:07:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1634692080000|2021-10-20 01:08:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|1
1634692090000|2021-10-20 01:08:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|0
1634692100000|2021-10-20 01:08:20|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|2
1634692110000|2021-10-20 01:08:30|2274.5|2274.2|2274.2|2273.9|2274.7|2274.4|2274.2|2273.9|30
1634692120000|2021-10-20 01:08:40|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2274.1|2273.8|6
1634692130000|2021-10-20 01:08:50|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|4
1634692140000|2021-10-20 01:09:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|5
1634692150000|2021-10-20 01:09:10|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|2
1634692160000|2021-10-20 01:09:20|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.7|2274.4|7
1634692170000|2021-10-20 01:09:30|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|1
1634692180000|2021-10-20 01:09:40|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|3
1634692190000|2021-10-20 01:09:50|2274.6|2274.3|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|2
1634692200000|2021-10-20 01:10:00|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|1
1634692210000|2021-10-20 01:10:10|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|0
1634692220000|2021-10-20 01:10:20|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|0
1634692240000|2021-10-20 01:10:40|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|10
1634692260000|2021-10-20 01:11:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|4
1634692270000|2021-10-20 01:11:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634692280000|2021-10-20 01:11:20|||||||||1
1634692290000|2021-10-20 01:11:30|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|4
1634692300000|2021-10-20 01:11:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634692310000|2021-10-20 01:11:50|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|3
1634692330000|2021-10-20 01:12:10|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|2
1634692340000|2021-10-20 01:12:20|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|4
1634692350000|2021-10-20 01:12:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634692360000|2021-10-20 01:12:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|0
1634692370000|2021-10-20 01:12:50|||||||||1
1634692400000|2021-10-20 01:13:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|6
1634692410000|2021-10-20 01:13:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1634692430000|2021-10-20 01:13:50|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|0
1634692440000|2021-10-20 01:14:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634692450000|2021-10-20 01:14:10|||||||||2
1634692460000|2021-10-20 01:14:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|2
1634692470000|2021-10-20 01:14:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634692480000|2021-10-20 01:14:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634692490000|2021-10-20 01:14:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|3
1634692500000|2021-10-20 01:15:00|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|6
1634692510000|2021-10-20 01:15:10|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|2
1634692520000|2021-10-20 01:15:20|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|1
1634692530000|2021-10-20 01:15:30|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1634692540000|2021-10-20 01:15:40|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|1
1634692550000|2021-10-20 01:15:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634692560000|2021-10-20 01:16:00|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|2
1634692570000|2021-10-20 01:16:10|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|0
1634692580000|2021-10-20 01:16:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|0
1634692590000|2021-10-20 01:16:30|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|0
1634692600000|2021-10-20 01:16:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634692610000|2021-10-20 01:16:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634692620000|2021-10-20 01:17:00|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.7|2274.4|1
1634692630000|2021-10-20 01:17:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|2
1634692640000|2021-10-20 01:17:20|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|0
1634692650000|2021-10-20 01:17:30|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|0
1634692660000|2021-10-20 01:17:40|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|0
1634692670000|2021-10-20 01:17:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634692680000|2021-10-20 01:18:00|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|2
1634692690000|2021-10-20 01:18:10|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|0
1634692700000|2021-10-20 01:18:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|1
1634692710000|2021-10-20 01:18:30|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|1
1634692720000|2021-10-20 01:18:40|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|1
1634692730000|2021-10-20 01:18:50|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|1
1634692740000|2021-10-20 01:19:00|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|3
1634692750000|2021-10-20 01:19:10|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|1
1634692760000|2021-10-20 01:19:20|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|0
1634692770000|2021-10-20 01:19:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|4
1634692780000|2021-10-20 01:19:40|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634692790000|2021-10-20 01:19:50|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|3
1634692800000|2021-10-20 01:20:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|3
1634692810000|2021-10-20 01:20:10|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1634692820000|2021-10-20 01:20:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1634692830000|2021-10-20 01:20:30|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|3
1634692840000|2021-10-20 01:20:40|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|0
1634692850000|2021-10-20 01:20:50|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|3
1634692860000|2021-10-20 01:21:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|1
1634692870000|2021-10-20 01:21:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634692880000|2021-10-20 01:21:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634692890000|2021-10-20 01:21:30|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|1
1634692900000|2021-10-20 01:21:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|14
1634692910000|2021-10-20 01:21:50|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|0
1634692920000|2021-10-20 01:22:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634692930000|2021-10-20 01:22:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|4
1634692940000|2021-10-20 01:22:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1634692950000|2021-10-20 01:22:30|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.9|2275.6|11
1634692960000|2021-10-20 01:22:40|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.9|2275.6|12
1634692970000|2021-10-20 01:22:50|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|3
1634692980000|2021-10-20 01:23:00|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|0
1634692990000|2021-10-20 01:23:10|2276|2275.7|2276|2275.7|2276|2275.7|2275.8|2275.5|1
1634693000000|2021-10-20 01:23:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|3
1634693010000|2021-10-20 01:23:30|2276.1|2275.8|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|2
1634693020000|2021-10-20 01:23:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1634693030000|2021-10-20 01:23:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|3
1634693040000|2021-10-20 01:24:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.5|2276.2|6
1634693050000|2021-10-20 01:24:10|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|2
1634693060000|2021-10-20 01:24:20|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|0
1634693070000|2021-10-20 01:24:30|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|5
1634693080000|2021-10-20 01:24:40|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634693090000|2021-10-20 01:24:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634693100000|2021-10-20 01:25:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|3
1634693110000|2021-10-20 01:25:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1634693120000|2021-10-20 01:25:20|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|3
1634693130000|2021-10-20 01:25:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1634693140000|2021-10-20 01:25:40|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1634693150000|2021-10-20 01:25:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|1
1634693160000|2021-10-20 01:26:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1634693170000|2021-10-20 01:26:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1634693180000|2021-10-20 01:26:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1634693190000|2021-10-20 01:26:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2
1634693200000|2021-10-20 01:26:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1634693210000|2021-10-20 01:26:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1634693220000|2021-10-20 01:27:00|||||||||4
1634693230000|2021-10-20 01:27:10|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|6
1634693240000|2021-10-20 01:27:20|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|1
1634693250000|2021-10-20 01:27:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|1
1634693260000|2021-10-20 01:27:40|||||||||1
1634693270000|2021-10-20 01:27:50|||||||||1
1634693280000|2021-10-20 01:28:00|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|1
1634693290000|2021-10-20 01:28:10|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|16
1634693300000|2021-10-20 01:28:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|3
1634693310000|2021-10-20 01:28:30|2276.2|2275.9|2276.7|2276.4|2276.7|2276.4|2276.2|2275.9|13
1634693320000|2021-10-20 01:28:40|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|22
1634693330000|2021-10-20 01:28:50|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|0
1634693340000|2021-10-20 01:29:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|5
1634693350000|2021-10-20 01:29:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|1
1634693360000|2021-10-20 01:29:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|1
1634693370000|2021-10-20 01:29:30|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.8|2276.5|2
1634693380000|2021-10-20 01:29:40|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|2
1634693390000|2021-10-20 01:29:50|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|4
1634693400000|2021-10-20 01:30:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.8|2276.5|5
1634693410000|2021-10-20 01:30:10|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.8|2276.5|3
1634693420000|2021-10-20 01:30:20|2277.3|2277|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|3
1634693430000|2021-10-20 01:30:30|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|2
1634693440000|2021-10-20 01:30:40|2277.3|2277|2277.4|2277.1|2277.5|2277.2|2277.3|2277|1
1634693450000|2021-10-20 01:30:50|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|3
1634693460000|2021-10-20 01:31:00|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277.2|2276.9|2
1634693470000|2021-10-20 01:31:10|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.2|2276.9|5
1634693480000|2021-10-20 01:31:20|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.2|2276.9|4
1634693490000|2021-10-20 01:31:30|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.2|2276.9|0
1634693500000|2021-10-20 01:31:40|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|2
1634693510000|2021-10-20 01:31:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|2
1634693520000|2021-10-20 01:32:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|1
1634693530000|2021-10-20 01:32:10|2277.1|2276.8|2277|2276.7|2277.2|2276.9|2277|2276.7|1
1634693540000|2021-10-20 01:32:20|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|2
1634693550000|2021-10-20 01:32:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634693560000|2021-10-20 01:32:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|3
1634693570000|2021-10-20 01:32:50|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.6|2276.3|3
1634693580000|2021-10-20 01:33:00|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|1
1634693590000|2021-10-20 01:33:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1634693600000|2021-10-20 01:33:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|0
1634693610000|2021-10-20 01:33:30|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|0
1634693620000|2021-10-20 01:33:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|3
1634693630000|2021-10-20 01:33:50|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1634693640000|2021-10-20 01:34:00|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|1
1634693650000|2021-10-20 01:34:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|2
1634693660000|2021-10-20 01:34:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|3
1634693670000|2021-10-20 01:34:30|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1634693680000|2021-10-20 01:34:40|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|4
1634693690000|2021-10-20 01:34:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|1
1634693700000|2021-10-20 01:35:00|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|7
1634693710000|2021-10-20 01:35:10|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.3|2276|1
1634693720000|2021-10-20 01:35:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634693730000|2021-10-20 01:35:30|2276.5|2276.2|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|3
1634693740000|2021-10-20 01:35:40|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634693750000|2021-10-20 01:35:50|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.3|2276|0
1634693760000|2021-10-20 01:36:00|2276.5|2276.2|2276.3|2276|2276.6|2276.3|2276.3|2276|1
1634693770000|2021-10-20 01:36:10|2276.2|2275.9|2275.9|2275.6|2276.3|2276|2275.9|2275.6|0
1634693780000|2021-10-20 01:36:20|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1634693790000|2021-10-20 01:36:30|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.9|2275.6|0
1634693800000|2021-10-20 01:36:40|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|4
1634693810000|2021-10-20 01:36:50|2275.6|2275.3|2276.3|2276|2276.3|2276|2275.6|2275.3|14
1634693820000|2021-10-20 01:37:00|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|3
1634693830000|2021-10-20 01:37:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1634693840000|2021-10-20 01:37:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|2
1634693850000|2021-10-20 01:37:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1634693860000|2021-10-20 01:37:40|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|0
1634693870000|2021-10-20 01:37:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1634693880000|2021-10-20 01:38:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1634693890000|2021-10-20 01:38:10|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|5
1634693900000|2021-10-20 01:38:20|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|2
1634693910000|2021-10-20 01:38:30|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634693920000|2021-10-20 01:38:40|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|1
1634693930000|2021-10-20 01:38:50|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1634693940000|2021-10-20 01:39:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|3
1634693950000|2021-10-20 01:39:10|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|0
1634693960000|2021-10-20 01:39:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|4
1634693970000|2021-10-20 01:39:30|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|1
1634693980000|2021-10-20 01:39:40|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.8|2276.5|0
1634693990000|2021-10-20 01:39:50|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|0
1634694000000|2021-10-20 01:40:00|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|1
1634694010000|2021-10-20 01:40:10|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|0
1634694020000|2021-10-20 01:40:20|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.4|2276.1|4
1634694030000|2021-10-20 01:40:30|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|2
1634694040000|2021-10-20 01:40:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|0
1634694050000|2021-10-20 01:40:50|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276|2275.7|4
1634694060000|2021-10-20 01:41:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1634694070000|2021-10-20 01:41:10|2276|2275.7|2276.3|2276|2276.3|2276|2276|2275.7|2
1634694080000|2021-10-20 01:41:20|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.1|2275.8|0
1634694090000|2021-10-20 01:41:30|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2275.9|2275.6|3
1634694100000|2021-10-20 01:41:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1634694120000|2021-10-20 01:42:00|2275.9|2275.6|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|0
1634694130000|2021-10-20 01:42:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|3
1634694140000|2021-10-20 01:42:20|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634694150000|2021-10-20 01:42:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|1
1634694160000|2021-10-20 01:42:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1634694170000|2021-10-20 01:42:50|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|0
1634694180000|2021-10-20 01:43:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1634694190000|2021-10-20 01:43:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1634694200000|2021-10-20 01:43:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1634694210000|2021-10-20 01:43:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1634694220000|2021-10-20 01:43:40|||||||||2
1634694230000|2021-10-20 01:43:50|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|3
1634694240000|2021-10-20 01:44:00|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634694250000|2021-10-20 01:44:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|4
1634694260000|2021-10-20 01:44:20|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|0
1634694270000|2021-10-20 01:44:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|2
1634694280000|2021-10-20 01:44:40|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|0
1634694290000|2021-10-20 01:44:50|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|3
1634694300000|2021-10-20 01:45:00|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2275|2274.7|3
1634694310000|2021-10-20 01:45:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634694320000|2021-10-20 01:45:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|0
1634694330000|2021-10-20 01:45:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|0
1634694340000|2021-10-20 01:45:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|0
1634694350000|2021-10-20 01:45:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.1|2274.8|2
1634694360000|2021-10-20 01:46:00|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1634694370000|2021-10-20 01:46:10|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|0
1634694380000|2021-10-20 01:46:20|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|2
1634694390000|2021-10-20 01:46:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634694400000|2021-10-20 01:46:40|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|1
1634694410000|2021-10-20 01:46:50|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634694420000|2021-10-20 01:47:00|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275|2274.7|2
1634694430000|2021-10-20 01:47:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|1
1634694440000|2021-10-20 01:47:20|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|19
1634694450000|2021-10-20 01:47:30|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|58
1634694460000|2021-10-20 01:47:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|6
1634694470000|2021-10-20 01:47:50|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|3
1634694480000|2021-10-20 01:48:00|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|10
1634694490000|2021-10-20 01:48:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|5
1634694500000|2021-10-20 01:48:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|4
1634694510000|2021-10-20 01:48:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1634694520000|2021-10-20 01:48:40|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|2
1634694530000|2021-10-20 01:48:50|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|8
1634694540000|2021-10-20 01:49:00|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|3
1634694550000|2021-10-20 01:49:10|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|7
1634694560000|2021-10-20 01:49:20|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634694570000|2021-10-20 01:49:30|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|2
1634694580000|2021-10-20 01:49:40|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|3
1634694590000|2021-10-20 01:49:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|22
1634694600000|2021-10-20 01:50:00|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|2
1634694610000|2021-10-20 01:50:10|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|1
1634694620000|2021-10-20 01:50:20|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.9|2274.6|1
1634694630000|2021-10-20 01:50:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.1|2274.8|5
1634694640000|2021-10-20 01:50:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|5
1634694650000|2021-10-20 01:50:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1634694660000|2021-10-20 01:51:00|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.3|2275|1
1634694670000|2021-10-20 01:51:10|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|3
1634694680000|2021-10-20 01:51:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|3
1634694690000|2021-10-20 01:51:30|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|1
1634694700000|2021-10-20 01:51:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|2
1634694710000|2021-10-20 01:51:50|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|1
1634694720000|2021-10-20 01:52:00|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634694730000|2021-10-20 01:52:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634694740000|2021-10-20 01:52:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|0
1634694750000|2021-10-20 01:52:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1634694760000|2021-10-20 01:52:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1634694770000|2021-10-20 01:52:50|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|0
1634694780000|2021-10-20 01:53:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|2
1634694790000|2021-10-20 01:53:10|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|0
1634694800000|2021-10-20 01:53:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|0
1634694810000|2021-10-20 01:53:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|1
1634694820000|2021-10-20 01:53:40|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|0
1634694840000|2021-10-20 01:54:00|2275.6|2275.3|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|0
1634694850000|2021-10-20 01:54:10|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|0
1634694860000|2021-10-20 01:54:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634694870000|2021-10-20 01:54:30|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.2|2274.9|1
1634694880000|2021-10-20 01:54:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634694890000|2021-10-20 01:54:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|0
1634694900000|2021-10-20 01:55:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|0
1634694910000|2021-10-20 01:55:10|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634694920000|2021-10-20 01:55:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|1
1634694930000|2021-10-20 01:55:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1634694940000|2021-10-20 01:55:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634694950000|2021-10-20 01:55:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1634694960000|2021-10-20 01:56:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|2
1634694970000|2021-10-20 01:56:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1634694980000|2021-10-20 01:56:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|0
1634694990000|2021-10-20 01:56:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1634695000000|2021-10-20 01:56:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1634695010000|2021-10-20 01:56:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634695020000|2021-10-20 01:57:00|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1634695030000|2021-10-20 01:57:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634695040000|2021-10-20 01:57:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634695050000|2021-10-20 01:57:30|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|0
1634695060000|2021-10-20 01:57:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634695070000|2021-10-20 01:57:50|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634695080000|2021-10-20 01:58:00|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|3
1634695100000|2021-10-20 01:58:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1634695110000|2021-10-20 01:58:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1634695120000|2021-10-20 01:58:40|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|3
1634695130000|2021-10-20 01:58:50|||||||||1
1634695140000|2021-10-20 01:59:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.1|2274.8|1
1634695150000|2021-10-20 01:59:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|0
1634695160000|2021-10-20 01:59:20|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634695180000|2021-10-20 01:59:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634695190000|2021-10-20 01:59:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634695200000|2021-10-20 02:00:00|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|2
1634695210000|2021-10-20 02:00:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634695220000|2021-10-20 02:00:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|0
1634695230000|2021-10-20 02:00:30|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|2
1634695240000|2021-10-20 02:00:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|0
1634695250000|2021-10-20 02:00:50|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|0
1634695270000|2021-10-20 02:01:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|0
1634695280000|2021-10-20 02:01:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634695290000|2021-10-20 02:01:30|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634695300000|2021-10-20 02:01:40|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634695310000|2021-10-20 02:01:50|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|0
1634695320000|2021-10-20 02:02:00|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|0
1634695330000|2021-10-20 02:02:10|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634695340000|2021-10-20 02:02:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1634695350000|2021-10-20 02:02:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634695360000|2021-10-20 02:02:40|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|0
1634695370000|2021-10-20 02:02:50|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|0
1634695380000|2021-10-20 02:03:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634695390000|2021-10-20 02:03:10|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|0
1634695400000|2021-10-20 02:03:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1634695410000|2021-10-20 02:03:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1634695420000|2021-10-20 02:03:40|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1634695430000|2021-10-20 02:03:50|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1634695440000|2021-10-20 02:04:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|0
1634695450000|2021-10-20 02:04:10|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|1
1634695460000|2021-10-20 02:04:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|1
1634695470000|2021-10-20 02:04:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|1
1634695480000|2021-10-20 02:04:40|||||||||1
1634695490000|2021-10-20 02:04:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1634695510000|2021-10-20 02:05:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|4
1634695520000|2021-10-20 02:05:20|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|1
1634695530000|2021-10-20 02:05:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|1
1634695540000|2021-10-20 02:05:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634695550000|2021-10-20 02:05:50|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|0
1634695560000|2021-10-20 02:06:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1634695570000|2021-10-20 02:06:10|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|2
1634695590000|2021-10-20 02:06:30|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|2
1634695600000|2021-10-20 02:06:40|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634695610000|2021-10-20 02:06:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634695620000|2021-10-20 02:07:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634695630000|2021-10-20 02:07:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634695640000|2021-10-20 02:07:20|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|0
1634695650000|2021-10-20 02:07:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1634695660000|2021-10-20 02:07:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1634695670000|2021-10-20 02:07:50|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634695680000|2021-10-20 02:08:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1634695690000|2021-10-20 02:08:10|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|2
1634695700000|2021-10-20 02:08:20|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634695710000|2021-10-20 02:08:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|3
1634695720000|2021-10-20 02:08:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634695730000|2021-10-20 02:08:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1634695740000|2021-10-20 02:09:00|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|0
1634695750000|2021-10-20 02:09:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634695760000|2021-10-20 02:09:20|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634695770000|2021-10-20 02:09:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1634695780000|2021-10-20 02:09:40|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634695790000|2021-10-20 02:09:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634695800000|2021-10-20 02:10:00|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275|2274.7|0
1634695820000|2021-10-20 02:10:20|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634695830000|2021-10-20 02:10:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1634695840000|2021-10-20 02:10:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634695850000|2021-10-20 02:10:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634695860000|2021-10-20 02:11:00|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|0
1634695870000|2021-10-20 02:11:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634695880000|2021-10-20 02:11:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|0
1634695890000|2021-10-20 02:11:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634695900000|2021-10-20 02:11:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634695910000|2021-10-20 02:11:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1634695920000|2021-10-20 02:12:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634695930000|2021-10-20 02:12:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634695940000|2021-10-20 02:12:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|2
1634695960000|2021-10-20 02:12:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|1
1634695970000|2021-10-20 02:12:50|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1634695980000|2021-10-20 02:13:00|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|1
1634695990000|2021-10-20 02:13:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|1
1634696000000|2021-10-20 02:13:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|0
1634696010000|2021-10-20 02:13:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|1
1634696020000|2021-10-20 02:13:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634696030000|2021-10-20 02:13:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|0
1634696040000|2021-10-20 02:14:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634696050000|2021-10-20 02:14:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|3
1634696060000|2021-10-20 02:14:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634696070000|2021-10-20 02:14:30|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634696080000|2021-10-20 02:14:40|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|1
1634696090000|2021-10-20 02:14:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634696100000|2021-10-20 02:15:00|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|4
1634696110000|2021-10-20 02:15:10|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|1
1634696120000|2021-10-20 02:15:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|1
1634696130000|2021-10-20 02:15:30|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1634696140000|2021-10-20 02:15:40|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|1
1634696150000|2021-10-20 02:15:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1634696160000|2021-10-20 02:16:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|3
1634696170000|2021-10-20 02:16:10|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.2|2273.9|2
1634696180000|2021-10-20 02:16:20|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|3
1634696190000|2021-10-20 02:16:30|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|1
1634696200000|2021-10-20 02:16:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|4
1634696210000|2021-10-20 02:16:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|4
1634696220000|2021-10-20 02:17:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|1
1634696230000|2021-10-20 02:17:10|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274.1|2273.8|1
1634696250000|2021-10-20 02:17:30|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|2
1634696260000|2021-10-20 02:17:40|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|3
1634696270000|2021-10-20 02:17:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634696280000|2021-10-20 02:18:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1634696290000|2021-10-20 02:18:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|1
1634696300000|2021-10-20 02:18:20|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1634696310000|2021-10-20 02:18:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634696320000|2021-10-20 02:18:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634696330000|2021-10-20 02:18:50|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|1
1634696340000|2021-10-20 02:19:00|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|57
1634696350000|2021-10-20 02:19:10|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|6
1634696360000|2021-10-20 02:19:20|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|4
1634696370000|2021-10-20 02:19:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|2
1634696380000|2021-10-20 02:19:40|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|5
1634696390000|2021-10-20 02:19:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1634696400000|2021-10-20 02:20:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|2
1634696420000|2021-10-20 02:20:20|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2274|2273.7|3
1634696430000|2021-10-20 02:20:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|1
1634696460000|2021-10-20 02:21:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634696470000|2021-10-20 02:21:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1634696480000|2021-10-20 02:21:20|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1634696500000|2021-10-20 02:21:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1634696510000|2021-10-20 02:21:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|1
1634696520000|2021-10-20 02:22:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1634696530000|2021-10-20 02:22:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|4
1634696540000|2021-10-20 02:22:20|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|2
1634696550000|2021-10-20 02:22:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634696560000|2021-10-20 02:22:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|0
1634696580000|2021-10-20 02:23:00|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634696590000|2021-10-20 02:23:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634696600000|2021-10-20 02:23:20|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634696610000|2021-10-20 02:23:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634696620000|2021-10-20 02:23:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634696630000|2021-10-20 02:23:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634696650000|2021-10-20 02:24:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634696670000|2021-10-20 02:24:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|2
1634696680000|2021-10-20 02:24:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|0
1634696690000|2021-10-20 02:24:50|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|9
1634696700000|2021-10-20 02:25:00|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|4
1634696710000|2021-10-20 02:25:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|2
1634696720000|2021-10-20 02:25:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634696730000|2021-10-20 02:25:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|1
1634696740000|2021-10-20 02:25:40|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634696750000|2021-10-20 02:25:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1634696760000|2021-10-20 02:26:00|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1634696770000|2021-10-20 02:26:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.1|2272.8|9
1634696780000|2021-10-20 02:26:20|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634696790000|2021-10-20 02:26:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|0
1634696800000|2021-10-20 02:26:40|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|3
1634696810000|2021-10-20 02:26:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634696820000|2021-10-20 02:27:00|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|0
1634696830000|2021-10-20 02:27:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|1
1634696840000|2021-10-20 02:27:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|2
1634696850000|2021-10-20 02:27:30|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|1
1634696860000|2021-10-20 02:27:40|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634696870000|2021-10-20 02:27:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634696880000|2021-10-20 02:28:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|1
1634696890000|2021-10-20 02:28:10|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|0
1634696900000|2021-10-20 02:28:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|1
1634696910000|2021-10-20 02:28:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|2
1634696920000|2021-10-20 02:28:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1634696930000|2021-10-20 02:28:50|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|1
1634696940000|2021-10-20 02:29:00|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|0
1634696950000|2021-10-20 02:29:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634696960000|2021-10-20 02:29:20|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1634696970000|2021-10-20 02:29:30|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|2
1634696980000|2021-10-20 02:29:40|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634696990000|2021-10-20 02:29:50|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|1
1634697000000|2021-10-20 02:30:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1634697010000|2021-10-20 02:30:10|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|4
1634697020000|2021-10-20 02:30:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|0
1634697030000|2021-10-20 02:30:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|0
1634697040000|2021-10-20 02:30:40|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634697050000|2021-10-20 02:30:50|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|0
1634697060000|2021-10-20 02:31:00|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|0
1634697070000|2021-10-20 02:31:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634697080000|2021-10-20 02:31:20|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|0
1634697090000|2021-10-20 02:31:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634697100000|2021-10-20 02:31:40|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1634697110000|2021-10-20 02:31:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1634697120000|2021-10-20 02:32:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1634697130000|2021-10-20 02:32:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634697140000|2021-10-20 02:32:20|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634697150000|2021-10-20 02:32:30|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|0
1634697160000|2021-10-20 02:32:40|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|0
1634697170000|2021-10-20 02:32:50|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|0
1634697180000|2021-10-20 02:33:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634697190000|2021-10-20 02:33:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634697200000|2021-10-20 02:33:20|2273.3|2273|2273.4|2273.1|2273.6|2273.3|2273.3|2273|1
1634697220000|2021-10-20 02:33:40|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|0
1634697230000|2021-10-20 02:33:50|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|0
1634697240000|2021-10-20 02:34:00|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634697250000|2021-10-20 02:34:10|||||||||1
1634697260000|2021-10-20 02:34:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|0
1634697270000|2021-10-20 02:34:30|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634697280000|2021-10-20 02:34:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|0
1634697290000|2021-10-20 02:34:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634697300000|2021-10-20 02:35:00|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634697310000|2021-10-20 02:35:10|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.7|2272.4|11
1634697320000|2021-10-20 02:35:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1634697330000|2021-10-20 02:35:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1634697340000|2021-10-20 02:35:40|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|2
1634697350000|2021-10-20 02:35:50|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634697360000|2021-10-20 02:36:00|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634697370000|2021-10-20 02:36:10|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634697380000|2021-10-20 02:36:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634697390000|2021-10-20 02:36:30|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|0
1634697400000|2021-10-20 02:36:40|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|0
1634697410000|2021-10-20 02:36:50|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|0
1634697420000|2021-10-20 02:37:00|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|0
1634697430000|2021-10-20 02:37:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634697440000|2021-10-20 02:37:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634697450000|2021-10-20 02:37:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|0
1634697460000|2021-10-20 02:37:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1634697470000|2021-10-20 02:37:50|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|2
1634697500000|2021-10-20 02:38:20|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|1
1634697510000|2021-10-20 02:38:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|0
1634697520000|2021-10-20 02:38:40|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|0
1634697530000|2021-10-20 02:38:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634697540000|2021-10-20 02:39:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634697550000|2021-10-20 02:39:10|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|3
1634697560000|2021-10-20 02:39:20|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|3
1634697570000|2021-10-20 02:39:30|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634697580000|2021-10-20 02:39:40|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1634697590000|2021-10-20 02:39:50|||||||||1
1634697600000|2021-10-20 02:40:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1634697610000|2021-10-20 02:40:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|2
1634697620000|2021-10-20 02:40:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|5
1634697630000|2021-10-20 02:40:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634697640000|2021-10-20 02:40:40|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|0
1634697650000|2021-10-20 02:40:50|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634697660000|2021-10-20 02:41:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634697670000|2021-10-20 02:41:10|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|1
1634697680000|2021-10-20 02:41:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634697700000|2021-10-20 02:41:40|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|5
1634697710000|2021-10-20 02:41:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634697720000|2021-10-20 02:42:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|0
1634697730000|2021-10-20 02:42:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1634697740000|2021-10-20 02:42:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634697750000|2021-10-20 02:42:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1634697760000|2021-10-20 02:42:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634697770000|2021-10-20 02:42:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|1
1634697780000|2021-10-20 02:43:00|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1634697790000|2021-10-20 02:43:10|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|1
1634697800000|2021-10-20 02:43:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634697820000|2021-10-20 02:43:40|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1634697840000|2021-10-20 02:44:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|1
1634697850000|2021-10-20 02:44:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|1
1634697860000|2021-10-20 02:44:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634697880000|2021-10-20 02:44:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634697890000|2021-10-20 02:44:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634697900000|2021-10-20 02:45:00|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|0
1634697910000|2021-10-20 02:45:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|0
1634697920000|2021-10-20 02:45:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1634697930000|2021-10-20 02:45:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634697940000|2021-10-20 02:45:40|||||||||1
1634697950000|2021-10-20 02:45:50|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1634697960000|2021-10-20 02:46:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634697970000|2021-10-20 02:46:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|7
1634697980000|2021-10-20 02:46:20|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|2
1634697990000|2021-10-20 02:46:30|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|0
1634698000000|2021-10-20 02:46:40|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|2
1634698010000|2021-10-20 02:46:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|4
1634698020000|2021-10-20 02:47:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634698030000|2021-10-20 02:47:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634698040000|2021-10-20 02:47:20|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|1
1634698050000|2021-10-20 02:47:30|||||||||1
1634698060000|2021-10-20 02:47:40|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634698070000|2021-10-20 02:47:50|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|0
1634698080000|2021-10-20 02:48:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634698090000|2021-10-20 02:48:10|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.7|2273.4|0
1634698120000|2021-10-20 02:48:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634698130000|2021-10-20 02:48:50|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634698140000|2021-10-20 02:49:00|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1634698150000|2021-10-20 02:49:10|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|1
1634698160000|2021-10-20 02:49:20|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634698170000|2021-10-20 02:49:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634698180000|2021-10-20 02:49:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634698190000|2021-10-20 02:49:50|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1634698200000|2021-10-20 02:50:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634698210000|2021-10-20 02:50:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634698220000|2021-10-20 02:50:20|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634698230000|2021-10-20 02:50:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|2
1634698240000|2021-10-20 02:50:40|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|3
1634698250000|2021-10-20 02:50:50|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|0
1634698260000|2021-10-20 02:51:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1634698270000|2021-10-20 02:51:10|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|1
1634698280000|2021-10-20 02:51:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634698290000|2021-10-20 02:51:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|0
1634698300000|2021-10-20 02:51:40|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634698310000|2021-10-20 02:51:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|1
1634698320000|2021-10-20 02:52:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634698330000|2021-10-20 02:52:10|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1634698340000|2021-10-20 02:52:20|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|1
1634698350000|2021-10-20 02:52:30|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1634698360000|2021-10-20 02:52:40|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1634698370000|2021-10-20 02:52:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634698380000|2021-10-20 02:53:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634698390000|2021-10-20 02:53:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634698400000|2021-10-20 02:53:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|0
1634698410000|2021-10-20 02:53:30|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634698420000|2021-10-20 02:53:40|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634698430000|2021-10-20 02:53:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634698470000|2021-10-20 02:54:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|0
1634698480000|2021-10-20 02:54:40|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634698500000|2021-10-20 02:55:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|0
1634698520000|2021-10-20 02:55:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634698530000|2021-10-20 02:55:30|||||||||2
1634698540000|2021-10-20 02:55:40|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634698550000|2021-10-20 02:55:50|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|5
1634698560000|2021-10-20 02:56:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634698570000|2021-10-20 02:56:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|1
1634698580000|2021-10-20 02:56:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634698590000|2021-10-20 02:56:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634698600000|2021-10-20 02:56:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634698610000|2021-10-20 02:56:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|0
1634698640000|2021-10-20 02:57:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634698650000|2021-10-20 02:57:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1634698660000|2021-10-20 02:57:40|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634698670000|2021-10-20 02:57:50|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634698680000|2021-10-20 02:58:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|4
1634698730000|2021-10-20 02:58:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|1
1634698740000|2021-10-20 02:59:00|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634698750000|2021-10-20 02:59:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634698760000|2021-10-20 02:59:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634698770000|2021-10-20 02:59:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634698780000|2021-10-20 02:59:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|1
1634698790000|2021-10-20 02:59:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1634698800000|2021-10-20 03:00:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634698810000|2021-10-20 03:00:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634698820000|2021-10-20 03:00:20|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|4
1634698830000|2021-10-20 03:00:30|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|0
1634698840000|2021-10-20 03:00:40|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|2
1634698850000|2021-10-20 03:00:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634698860000|2021-10-20 03:01:00|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634698870000|2021-10-20 03:01:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274|2273.7|1
1634698880000|2021-10-20 03:01:20|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|0
1634698890000|2021-10-20 03:01:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|1
1634698900000|2021-10-20 03:01:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634698910000|2021-10-20 03:01:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634698930000|2021-10-20 03:02:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634698940000|2021-10-20 03:02:20|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634698950000|2021-10-20 03:02:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634698960000|2021-10-20 03:02:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|3
1634698980000|2021-10-20 03:03:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634698990000|2021-10-20 03:03:10|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|1
1634699000000|2021-10-20 03:03:20|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|2
1634699010000|2021-10-20 03:03:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634699020000|2021-10-20 03:03:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634699030000|2021-10-20 03:03:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1634699050000|2021-10-20 03:04:10|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|2
1634699060000|2021-10-20 03:04:20|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|1
1634699070000|2021-10-20 03:04:30|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|1
1634699080000|2021-10-20 03:04:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634699090000|2021-10-20 03:04:50|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634699100000|2021-10-20 03:05:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634699110000|2021-10-20 03:05:10|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|2
1634699120000|2021-10-20 03:05:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1634699130000|2021-10-20 03:05:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|1
1634699150000|2021-10-20 03:05:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1634699160000|2021-10-20 03:06:00|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634699170000|2021-10-20 03:06:10|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634699180000|2021-10-20 03:06:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|2
1634699200000|2021-10-20 03:06:40|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|0
1634699210000|2021-10-20 03:06:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634699220000|2021-10-20 03:07:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634699230000|2021-10-20 03:07:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634699240000|2021-10-20 03:07:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634699250000|2021-10-20 03:07:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634699260000|2021-10-20 03:07:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634699300000|2021-10-20 03:08:20|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|2
1634699310000|2021-10-20 03:08:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1634699320000|2021-10-20 03:08:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634699330000|2021-10-20 03:08:50|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1634699340000|2021-10-20 03:09:00|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|0
1634699360000|2021-10-20 03:09:20|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|0
1634699380000|2021-10-20 03:09:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634699390000|2021-10-20 03:09:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634699400000|2021-10-20 03:10:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634699410000|2021-10-20 03:10:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634699420000|2021-10-20 03:10:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634699430000|2021-10-20 03:10:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634699440000|2021-10-20 03:10:40|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634699460000|2021-10-20 03:11:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634699470000|2021-10-20 03:11:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634699480000|2021-10-20 03:11:20|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634699490000|2021-10-20 03:11:30|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|1
1634699500000|2021-10-20 03:11:40|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1634699510000|2021-10-20 03:11:50|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634699520000|2021-10-20 03:12:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|0
1634699540000|2021-10-20 03:12:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634699550000|2021-10-20 03:12:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1634699560000|2021-10-20 03:12:40|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|1
1634699570000|2021-10-20 03:12:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1634699580000|2021-10-20 03:13:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|0
1634699590000|2021-10-20 03:13:10|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|0
1634699620000|2021-10-20 03:13:40|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|1
1634699630000|2021-10-20 03:13:50|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634699660000|2021-10-20 03:14:20|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1634699670000|2021-10-20 03:14:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634699680000|2021-10-20 03:14:40|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634699700000|2021-10-20 03:15:00|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.2|2272.9|0
1634699710000|2021-10-20 03:15:10|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|0
1634699720000|2021-10-20 03:15:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634699730000|2021-10-20 03:15:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634699740000|2021-10-20 03:15:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634699750000|2021-10-20 03:15:50|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|0
1634699770000|2021-10-20 03:16:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|2
1634699780000|2021-10-20 03:16:20|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|0
1634699800000|2021-10-20 03:16:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|2
1634699810000|2021-10-20 03:16:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634699830000|2021-10-20 03:17:10|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|2
1634699840000|2021-10-20 03:17:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634699850000|2021-10-20 03:17:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|1
1634699860000|2021-10-20 03:17:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|2
1634699870000|2021-10-20 03:17:50|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|1
1634699880000|2021-10-20 03:18:00|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|0
1634699890000|2021-10-20 03:18:10|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|1
1634699920000|2021-10-20 03:18:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634699950000|2021-10-20 03:19:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634699960000|2021-10-20 03:19:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634699970000|2021-10-20 03:19:30|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634699980000|2021-10-20 03:19:40|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|2
1634699990000|2021-10-20 03:19:50|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634700000000|2021-10-20 03:20:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634700010000|2021-10-20 03:20:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|4
1634700020000|2021-10-20 03:20:20|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1634700040000|2021-10-20 03:20:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634700050000|2021-10-20 03:20:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634700060000|2021-10-20 03:21:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|8
1634700070000|2021-10-20 03:21:10|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.3|2274|2
1634700080000|2021-10-20 03:21:20|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|1
1634700090000|2021-10-20 03:21:30|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|1
1634700100000|2021-10-20 03:21:40|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|0
1634700110000|2021-10-20 03:21:50|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1634700120000|2021-10-20 03:22:00|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|2
1634700130000|2021-10-20 03:22:10|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|8
1634700140000|2021-10-20 03:22:20|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|0
1634700150000|2021-10-20 03:22:30|||||||||1
1634700160000|2021-10-20 03:22:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|3
1634700170000|2021-10-20 03:22:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1634700180000|2021-10-20 03:23:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|1
1634700190000|2021-10-20 03:23:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|2
1634700200000|2021-10-20 03:23:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|1
1634700210000|2021-10-20 03:23:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1634700220000|2021-10-20 03:23:40|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|2
1634700230000|2021-10-20 03:23:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1634700240000|2021-10-20 03:24:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1634700250000|2021-10-20 03:24:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634700260000|2021-10-20 03:24:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634700270000|2021-10-20 03:24:30|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634700280000|2021-10-20 03:24:40|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.8|2274.5|2
1634700290000|2021-10-20 03:24:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634700300000|2021-10-20 03:25:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634700310000|2021-10-20 03:25:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634700320000|2021-10-20 03:25:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|0
1634700330000|2021-10-20 03:25:30|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634700350000|2021-10-20 03:25:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634700360000|2021-10-20 03:26:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634700370000|2021-10-20 03:26:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634700380000|2021-10-20 03:26:20|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634700390000|2021-10-20 03:26:30|||||||||1
1634700420000|2021-10-20 03:27:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1634700430000|2021-10-20 03:27:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|3
1634700440000|2021-10-20 03:27:20|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634700450000|2021-10-20 03:27:30|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.9|2274.6|0
1634700460000|2021-10-20 03:27:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1634700490000|2021-10-20 03:28:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|4
1634700500000|2021-10-20 03:28:20|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|0
1634700510000|2021-10-20 03:28:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1634700520000|2021-10-20 03:28:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634700530000|2021-10-20 03:28:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634700560000|2021-10-20 03:29:20|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|5
1634700570000|2021-10-20 03:29:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|1
1634700580000|2021-10-20 03:29:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634700590000|2021-10-20 03:29:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634700600000|2021-10-20 03:30:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634700610000|2021-10-20 03:30:10|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1634700620000|2021-10-20 03:30:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634700630000|2021-10-20 03:30:30|||||||||3
1634700640000|2021-10-20 03:30:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634700650000|2021-10-20 03:30:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1634700660000|2021-10-20 03:31:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634700670000|2021-10-20 03:31:10|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634700680000|2021-10-20 03:31:20|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634700700000|2021-10-20 03:31:40|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|3
1634700720000|2021-10-20 03:32:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|3
1634700740000|2021-10-20 03:32:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634700750000|2021-10-20 03:32:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634700760000|2021-10-20 03:32:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634700770000|2021-10-20 03:32:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634700780000|2021-10-20 03:33:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634700790000|2021-10-20 03:33:10|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634700800000|2021-10-20 03:33:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|2
1634700830000|2021-10-20 03:33:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634700840000|2021-10-20 03:34:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1634700850000|2021-10-20 03:34:10|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|1
1634700860000|2021-10-20 03:34:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634700870000|2021-10-20 03:34:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634700910000|2021-10-20 03:35:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634700920000|2021-10-20 03:35:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634700930000|2021-10-20 03:35:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1634700940000|2021-10-20 03:35:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634700950000|2021-10-20 03:35:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634700980000|2021-10-20 03:36:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1634700990000|2021-10-20 03:36:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|4
1634701000000|2021-10-20 03:36:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634701010000|2021-10-20 03:36:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701020000|2021-10-20 03:37:00|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|0
1634701030000|2021-10-20 03:37:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634701040000|2021-10-20 03:37:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701050000|2021-10-20 03:37:30|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|0
1634701060000|2021-10-20 03:37:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|0
1634701070000|2021-10-20 03:37:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701080000|2021-10-20 03:38:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701090000|2021-10-20 03:38:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701110000|2021-10-20 03:38:30|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634701120000|2021-10-20 03:38:40|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|0
1634701130000|2021-10-20 03:38:50|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634701140000|2021-10-20 03:39:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634701180000|2021-10-20 03:39:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1634701190000|2021-10-20 03:39:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634701200000|2021-10-20 03:40:00|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|0
1634701210000|2021-10-20 03:40:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634701220000|2021-10-20 03:40:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634701230000|2021-10-20 03:40:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634701240000|2021-10-20 03:40:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1634701250000|2021-10-20 03:40:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634701270000|2021-10-20 03:41:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1634701280000|2021-10-20 03:41:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634701310000|2021-10-20 03:41:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1634701330000|2021-10-20 03:42:10|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634701350000|2021-10-20 03:42:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634701360000|2021-10-20 03:42:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634701370000|2021-10-20 03:42:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634701380000|2021-10-20 03:43:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634701390000|2021-10-20 03:43:10|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634701400000|2021-10-20 03:43:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634701410000|2021-10-20 03:43:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634701420000|2021-10-20 03:43:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634701430000|2021-10-20 03:43:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|1
1634701440000|2021-10-20 03:44:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634701450000|2021-10-20 03:44:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701460000|2021-10-20 03:44:20|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634701480000|2021-10-20 03:44:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1634701500000|2021-10-20 03:45:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634701530000|2021-10-20 03:45:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|3
1634701540000|2021-10-20 03:45:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701550000|2021-10-20 03:45:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701560000|2021-10-20 03:46:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701570000|2021-10-20 03:46:10|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|0
1634701590000|2021-10-20 03:46:30|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275.1|2274.8|8
1634701600000|2021-10-20 03:46:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701610000|2021-10-20 03:46:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634701620000|2021-10-20 03:47:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701630000|2021-10-20 03:47:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701640000|2021-10-20 03:47:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701650000|2021-10-20 03:47:30|||||||||1
1634701660000|2021-10-20 03:47:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701670000|2021-10-20 03:47:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634701680000|2021-10-20 03:48:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634701690000|2021-10-20 03:48:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701710000|2021-10-20 03:48:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1634701730000|2021-10-20 03:48:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634701740000|2021-10-20 03:49:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634701760000|2021-10-20 03:49:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634701770000|2021-10-20 03:49:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701780000|2021-10-20 03:49:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634701810000|2021-10-20 03:50:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634701830000|2021-10-20 03:50:30|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|2
1634701840000|2021-10-20 03:50:40|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|0
1634701850000|2021-10-20 03:50:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634701860000|2021-10-20 03:51:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701870000|2021-10-20 03:51:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634701880000|2021-10-20 03:51:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701920000|2021-10-20 03:52:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634701940000|2021-10-20 03:52:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634701950000|2021-10-20 03:52:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634701990000|2021-10-20 03:53:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634702000000|2021-10-20 03:53:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634702020000|2021-10-20 03:53:40|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634702040000|2021-10-20 03:54:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634702060000|2021-10-20 03:54:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634702070000|2021-10-20 03:54:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634702090000|2021-10-20 03:54:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634702100000|2021-10-20 03:55:00|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634702110000|2021-10-20 03:55:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1634702120000|2021-10-20 03:55:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634702140000|2021-10-20 03:55:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634702150000|2021-10-20 03:55:50|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.3|2275|1
1634702160000|2021-10-20 03:56:00|||||||||1
1634702180000|2021-10-20 03:56:20|||||||||2
1634702190000|2021-10-20 03:56:30|||||||||1
1634702200000|2021-10-20 03:56:40|||||||||1
1634702220000|2021-10-20 03:57:00|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|0
1634702230000|2021-10-20 03:57:10|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|18
1634702250000|2021-10-20 03:57:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|1
1634702260000|2021-10-20 03:57:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|6
1634702270000|2021-10-20 03:57:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|4
1634702280000|2021-10-20 03:58:00|||||||||1
1634702290000|2021-10-20 03:58:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1634702300000|2021-10-20 03:58:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634702310000|2021-10-20 03:58:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634702320000|2021-10-20 03:58:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1634702330000|2021-10-20 03:58:50|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|1
1634702340000|2021-10-20 03:59:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634702360000|2021-10-20 03:59:20|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634702370000|2021-10-20 03:59:30|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|2
1634702380000|2021-10-20 03:59:40|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|1
1634702390000|2021-10-20 03:59:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634702400000|2021-10-20 04:00:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|1
1634702410000|2021-10-20 04:00:10|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634702420000|2021-10-20 04:00:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1634702450000|2021-10-20 04:00:50|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634702490000|2021-10-20 04:01:30|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634702510000|2021-10-20 04:01:50|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|0
1634702520000|2021-10-20 04:02:00|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1634702530000|2021-10-20 04:02:10|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1634702550000|2021-10-20 04:02:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|2
1634702580000|2021-10-20 04:03:00|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|8
1634702590000|2021-10-20 04:03:10|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634702600000|2021-10-20 04:03:20|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1634702610000|2021-10-20 04:03:30|||||||||1
1634702620000|2021-10-20 04:03:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1634702630000|2021-10-20 04:03:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1634702640000|2021-10-20 04:04:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1634702650000|2021-10-20 04:04:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1634702680000|2021-10-20 04:04:40|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|7
1634702690000|2021-10-20 04:04:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1634702700000|2021-10-20 04:05:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|2
1634702710000|2021-10-20 04:05:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1634702720000|2021-10-20 04:05:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634702730000|2021-10-20 04:05:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634702740000|2021-10-20 04:05:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|6
1634702750000|2021-10-20 04:05:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1634702770000|2021-10-20 04:06:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634702780000|2021-10-20 04:06:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634702790000|2021-10-20 04:06:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|6
1634702800000|2021-10-20 04:06:40|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.2|2274.9|1
1634702810000|2021-10-20 04:06:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634702820000|2021-10-20 04:07:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1634702830000|2021-10-20 04:07:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634702840000|2021-10-20 04:07:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1634702850000|2021-10-20 04:07:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|3
1634702860000|2021-10-20 04:07:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|5
1634702870000|2021-10-20 04:07:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1634702880000|2021-10-20 04:08:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634702910000|2021-10-20 04:08:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634702920000|2021-10-20 04:08:40|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.9|2274.6|1
1634702930000|2021-10-20 04:08:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634702940000|2021-10-20 04:09:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634702950000|2021-10-20 04:09:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|0
1634702960000|2021-10-20 04:09:20|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634702980000|2021-10-20 04:09:40|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|0
1634703000000|2021-10-20 04:10:00|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634703010000|2021-10-20 04:10:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|1
1634703020000|2021-10-20 04:10:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|1
1634703030000|2021-10-20 04:10:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634703040000|2021-10-20 04:10:40|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|1
1634703050000|2021-10-20 04:10:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634703070000|2021-10-20 04:11:10|||||||||2
1634703100000|2021-10-20 04:11:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|1
1634703120000|2021-10-20 04:12:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634703140000|2021-10-20 04:12:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1634703150000|2021-10-20 04:12:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634703160000|2021-10-20 04:12:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634703170000|2021-10-20 04:12:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634703190000|2021-10-20 04:13:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634703200000|2021-10-20 04:13:20|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634703220000|2021-10-20 04:13:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1634703240000|2021-10-20 04:14:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634703250000|2021-10-20 04:14:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|4
1634703260000|2021-10-20 04:14:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634703280000|2021-10-20 04:14:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1634703300000|2021-10-20 04:15:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|0
1634703310000|2021-10-20 04:15:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634703320000|2021-10-20 04:15:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|1
1634703330000|2021-10-20 04:15:30|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634703340000|2021-10-20 04:15:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634703350000|2021-10-20 04:15:50|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634703360000|2021-10-20 04:16:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634703380000|2021-10-20 04:16:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1634703390000|2021-10-20 04:16:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|8
1634703400000|2021-10-20 04:16:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634703410000|2021-10-20 04:16:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|1
1634703420000|2021-10-20 04:17:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634703430000|2021-10-20 04:17:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|1
1634703460000|2021-10-20 04:17:40|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|0
1634703470000|2021-10-20 04:17:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634703490000|2021-10-20 04:18:10|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634703510000|2021-10-20 04:18:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634703520000|2021-10-20 04:18:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634703530000|2021-10-20 04:18:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634703540000|2021-10-20 04:19:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634703560000|2021-10-20 04:19:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634703580000|2021-10-20 04:19:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634703590000|2021-10-20 04:19:50|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634703610000|2021-10-20 04:20:10|||||||||2
1634703620000|2021-10-20 04:20:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1634703630000|2021-10-20 04:20:30|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634703640000|2021-10-20 04:20:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634703670000|2021-10-20 04:21:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634703680000|2021-10-20 04:21:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634703690000|2021-10-20 04:21:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1634703700000|2021-10-20 04:21:40|||||||||1
1634703710000|2021-10-20 04:21:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634703750000|2021-10-20 04:22:30|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634703760000|2021-10-20 04:22:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634703770000|2021-10-20 04:22:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634703780000|2021-10-20 04:23:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634703800000|2021-10-20 04:23:20|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634703830000|2021-10-20 04:23:50|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|2
1634703840000|2021-10-20 04:24:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1634703850000|2021-10-20 04:24:10|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|1
1634703860000|2021-10-20 04:24:20|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634703870000|2021-10-20 04:24:30|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|0
1634703880000|2021-10-20 04:24:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1634703890000|2021-10-20 04:24:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|0
1634703900000|2021-10-20 04:25:00|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|25
1634703920000|2021-10-20 04:25:20|||||||||2
1634703930000|2021-10-20 04:25:30|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1634703940000|2021-10-20 04:25:40|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1634703950000|2021-10-20 04:25:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634703960000|2021-10-20 04:26:00|||||||||1
1634703970000|2021-10-20 04:26:10|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634703980000|2021-10-20 04:26:20|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634703990000|2021-10-20 04:26:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|0
1634704000000|2021-10-20 04:26:40|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|0
1634704010000|2021-10-20 04:26:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634704020000|2021-10-20 04:27:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1634704040000|2021-10-20 04:27:20|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|0
1634704050000|2021-10-20 04:27:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634704070000|2021-10-20 04:27:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1634704080000|2021-10-20 04:28:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634704090000|2021-10-20 04:28:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634704100000|2021-10-20 04:28:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634704110000|2021-10-20 04:28:30|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634704130000|2021-10-20 04:28:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634704150000|2021-10-20 04:29:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|2
1634704160000|2021-10-20 04:29:20|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634704170000|2021-10-20 04:29:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|0
1634704200000|2021-10-20 04:30:00|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|1
1634704210000|2021-10-20 04:30:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634704230000|2021-10-20 04:30:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1634704240000|2021-10-20 04:30:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|1
1634704260000|2021-10-20 04:31:00|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.8|2274.5|22
1634704270000|2021-10-20 04:31:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634704300000|2021-10-20 04:31:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634704310000|2021-10-20 04:31:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634704320000|2021-10-20 04:32:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634704360000|2021-10-20 04:32:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634704370000|2021-10-20 04:32:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634704380000|2021-10-20 04:33:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634704390000|2021-10-20 04:33:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634704400000|2021-10-20 04:33:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634704430000|2021-10-20 04:33:50|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|1
1634704440000|2021-10-20 04:34:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634704450000|2021-10-20 04:34:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634704460000|2021-10-20 04:34:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634704480000|2021-10-20 04:34:40|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634704500000|2021-10-20 04:35:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634704520000|2021-10-20 04:35:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1634704530000|2021-10-20 04:35:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634704540000|2021-10-20 04:35:40|||||||||1
1634704560000|2021-10-20 04:36:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634704570000|2021-10-20 04:36:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634704580000|2021-10-20 04:36:20|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634704590000|2021-10-20 04:36:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634704600000|2021-10-20 04:36:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|1
1634704620000|2021-10-20 04:37:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634704630000|2021-10-20 04:37:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634704640000|2021-10-20 04:37:20|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634704650000|2021-10-20 04:37:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1634704660000|2021-10-20 04:37:40|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|0
1634704670000|2021-10-20 04:37:50|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634704680000|2021-10-20 04:38:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1634704690000|2021-10-20 04:38:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634704710000|2021-10-20 04:38:30|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634704730000|2021-10-20 04:38:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634704750000|2021-10-20 04:39:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634704760000|2021-10-20 04:39:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1634704770000|2021-10-20 04:39:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634704780000|2021-10-20 04:39:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634704790000|2021-10-20 04:39:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634704800000|2021-10-20 04:40:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634704820000|2021-10-20 04:40:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|10
1634704830000|2021-10-20 04:40:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634704840000|2021-10-20 04:40:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634704850000|2021-10-20 04:40:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634704860000|2021-10-20 04:41:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634704870000|2021-10-20 04:41:10|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634704880000|2021-10-20 04:41:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634704900000|2021-10-20 04:41:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634704910000|2021-10-20 04:41:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634704920000|2021-10-20 04:42:00|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634704930000|2021-10-20 04:42:10|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634704940000|2021-10-20 04:42:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634704950000|2021-10-20 04:42:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|0
1634704960000|2021-10-20 04:42:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634704970000|2021-10-20 04:42:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634704980000|2021-10-20 04:43:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634704990000|2021-10-20 04:43:10|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634705020000|2021-10-20 04:43:40|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|1
1634705070000|2021-10-20 04:44:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634705100000|2021-10-20 04:45:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1634705110000|2021-10-20 04:45:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634705120000|2021-10-20 04:45:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634705130000|2021-10-20 04:45:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1634705140000|2021-10-20 04:45:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|1
1634705150000|2021-10-20 04:45:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634705160000|2021-10-20 04:46:00|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|0
1634705170000|2021-10-20 04:46:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|0
1634705190000|2021-10-20 04:46:30|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.8|2274.5|0
1634705200000|2021-10-20 04:46:40|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634705220000|2021-10-20 04:47:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634705230000|2021-10-20 04:47:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634705250000|2021-10-20 04:47:30|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|1
1634705260000|2021-10-20 04:47:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|1
1634705270000|2021-10-20 04:47:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|1
1634705280000|2021-10-20 04:48:00|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634705290000|2021-10-20 04:48:10|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|0
1634705310000|2021-10-20 04:48:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634705320000|2021-10-20 04:48:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634705350000|2021-10-20 04:49:10|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634705360000|2021-10-20 04:49:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634705380000|2021-10-20 04:49:40|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|1
1634705390000|2021-10-20 04:49:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634705400000|2021-10-20 04:50:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634705410000|2021-10-20 04:50:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634705420000|2021-10-20 04:50:20|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634705430000|2021-10-20 04:50:30|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634705450000|2021-10-20 04:50:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634705460000|2021-10-20 04:51:00|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634705490000|2021-10-20 04:51:30|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|2
1634705500000|2021-10-20 04:51:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1634705520000|2021-10-20 04:52:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|2
1634705530000|2021-10-20 04:52:10|||||||||1
1634705540000|2021-10-20 04:52:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634705550000|2021-10-20 04:52:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|1
1634705560000|2021-10-20 04:52:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634705570000|2021-10-20 04:52:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634705580000|2021-10-20 04:53:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|1
1634705590000|2021-10-20 04:53:10|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|1
1634705600000|2021-10-20 04:53:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634705610000|2021-10-20 04:53:30|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634705620000|2021-10-20 04:53:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634705660000|2021-10-20 04:54:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634705670000|2021-10-20 04:54:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634705680000|2021-10-20 04:54:40|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|1
1634705690000|2021-10-20 04:54:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634705720000|2021-10-20 04:55:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1634705740000|2021-10-20 04:55:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634705750000|2021-10-20 04:55:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634705770000|2021-10-20 04:56:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634705800000|2021-10-20 04:56:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634705810000|2021-10-20 04:56:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1634705820000|2021-10-20 04:57:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634705830000|2021-10-20 04:57:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634705840000|2021-10-20 04:57:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634705850000|2021-10-20 04:57:30|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634705860000|2021-10-20 04:57:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|2
1634705870000|2021-10-20 04:57:50|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634705890000|2021-10-20 04:58:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|1
1634705900000|2021-10-20 04:58:20|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|0
1634705910000|2021-10-20 04:58:30|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1634705920000|2021-10-20 04:58:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1634705930000|2021-10-20 04:58:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634705950000|2021-10-20 04:59:10|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634705960000|2021-10-20 04:59:20|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634706000000|2021-10-20 05:00:00|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|1
1634706010000|2021-10-20 05:00:10|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|3
1634706030000|2021-10-20 05:00:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|1
1634706050000|2021-10-20 05:00:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1634706060000|2021-10-20 05:01:00|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|1
1634706070000|2021-10-20 05:01:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|2
1634706080000|2021-10-20 05:01:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1634706090000|2021-10-20 05:01:30|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|1
1634706100000|2021-10-20 05:01:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|0
1634706110000|2021-10-20 05:01:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634706120000|2021-10-20 05:02:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|0
1634706130000|2021-10-20 05:02:10|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|0
1634706140000|2021-10-20 05:02:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1634706150000|2021-10-20 05:02:30|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634706160000|2021-10-20 05:02:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634706170000|2021-10-20 05:02:50|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634706180000|2021-10-20 05:03:00|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634706190000|2021-10-20 05:03:10|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634706200000|2021-10-20 05:03:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634706220000|2021-10-20 05:03:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634706230000|2021-10-20 05:03:50|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|0
1634706240000|2021-10-20 05:04:00|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634706270000|2021-10-20 05:04:30|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|1
1634706280000|2021-10-20 05:04:40|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634706290000|2021-10-20 05:04:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|7
1634706300000|2021-10-20 05:05:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634706310000|2021-10-20 05:05:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1634706340000|2021-10-20 05:05:40|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|17
1634706350000|2021-10-20 05:05:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1634706360000|2021-10-20 05:06:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1634706370000|2021-10-20 05:06:10|||||||||1
1634706380000|2021-10-20 05:06:20|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1634706400000|2021-10-20 05:06:40|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|13
1634706420000|2021-10-20 05:07:00|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|18
1634706430000|2021-10-20 05:07:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|8
1634706440000|2021-10-20 05:07:20|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|9
1634706450000|2021-10-20 05:07:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|12
1634706460000|2021-10-20 05:07:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634706470000|2021-10-20 05:07:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1634706490000|2021-10-20 05:08:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|2
1634706500000|2021-10-20 05:08:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1634706520000|2021-10-20 05:08:40|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634706530000|2021-10-20 05:08:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1634706540000|2021-10-20 05:09:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|2
1634706550000|2021-10-20 05:09:10|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|1
1634706560000|2021-10-20 05:09:20|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|1
1634706570000|2021-10-20 05:09:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1634706580000|2021-10-20 05:09:40|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|4
1634706590000|2021-10-20 05:09:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1634706600000|2021-10-20 05:10:00|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|2
1634706610000|2021-10-20 05:10:10|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|1
1634706620000|2021-10-20 05:10:20|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|2
1634706630000|2021-10-20 05:10:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634706640000|2021-10-20 05:10:40|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|1
1634706650000|2021-10-20 05:10:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1634706660000|2021-10-20 05:11:00|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1634706670000|2021-10-20 05:11:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1634706680000|2021-10-20 05:11:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634706690000|2021-10-20 05:11:30|||||||||2
1634706700000|2021-10-20 05:11:40|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|11
1634706710000|2021-10-20 05:11:50|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|13
1634706720000|2021-10-20 05:12:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1634706730000|2021-10-20 05:12:10|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|11
1634706740000|2021-10-20 05:12:20|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|4
1634706750000|2021-10-20 05:12:30|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|1
1634706760000|2021-10-20 05:12:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|9
1634706770000|2021-10-20 05:12:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634706780000|2021-10-20 05:13:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634706800000|2021-10-20 05:13:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634706810000|2021-10-20 05:13:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634706820000|2021-10-20 05:13:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|1
1634706830000|2021-10-20 05:13:50|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1634706840000|2021-10-20 05:14:00|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|2
1634706850000|2021-10-20 05:14:10|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1634706860000|2021-10-20 05:14:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1634706890000|2021-10-20 05:14:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1634706900000|2021-10-20 05:15:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|0
1634706910000|2021-10-20 05:15:10|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|1
1634706920000|2021-10-20 05:15:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1634706930000|2021-10-20 05:15:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634706940000|2021-10-20 05:15:40|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|2
1634706950000|2021-10-20 05:15:50|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1634706960000|2021-10-20 05:16:00|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634706970000|2021-10-20 05:16:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634706980000|2021-10-20 05:16:20|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634706990000|2021-10-20 05:16:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634707000000|2021-10-20 05:16:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634707010000|2021-10-20 05:16:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|1
1634707020000|2021-10-20 05:17:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634707030000|2021-10-20 05:17:10|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634707050000|2021-10-20 05:17:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|0
1634707060000|2021-10-20 05:17:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|1
1634707070000|2021-10-20 05:17:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634707080000|2021-10-20 05:18:00|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|2
1634707090000|2021-10-20 05:18:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1634707110000|2021-10-20 05:18:30|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|0
1634707120000|2021-10-20 05:18:40|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634707130000|2021-10-20 05:18:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|1
1634707140000|2021-10-20 05:19:00|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634707150000|2021-10-20 05:19:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634707160000|2021-10-20 05:19:20|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|2
1634707170000|2021-10-20 05:19:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634707180000|2021-10-20 05:19:40|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|0
1634707190000|2021-10-20 05:19:50|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|0
1634707200000|2021-10-20 05:20:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273|2272.7|1
1634707210000|2021-10-20 05:20:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|0
1634707220000|2021-10-20 05:20:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|0
1634707230000|2021-10-20 05:20:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634707240000|2021-10-20 05:20:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|2
1634707250000|2021-10-20 05:20:50|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|0
1634707260000|2021-10-20 05:21:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|0
1634707270000|2021-10-20 05:21:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1634707290000|2021-10-20 05:21:30|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|5
1634707300000|2021-10-20 05:21:40|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|0
1634707310000|2021-10-20 05:21:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634707320000|2021-10-20 05:22:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634707330000|2021-10-20 05:22:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|4
1634707340000|2021-10-20 05:22:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634707350000|2021-10-20 05:22:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|4
1634707360000|2021-10-20 05:22:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634707370000|2021-10-20 05:22:50|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634707380000|2021-10-20 05:23:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634707390000|2021-10-20 05:23:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1634707400000|2021-10-20 05:23:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634707410000|2021-10-20 05:23:30|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634707420000|2021-10-20 05:23:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634707430000|2021-10-20 05:23:50|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1634707440000|2021-10-20 05:24:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|4
1634707450000|2021-10-20 05:24:10|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|0
1634707460000|2021-10-20 05:24:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1634707470000|2021-10-20 05:24:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634707480000|2021-10-20 05:24:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634707490000|2021-10-20 05:24:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1634707500000|2021-10-20 05:25:00|2272.8|2272.5|2273|2272.7|2273.1|2272.8|2272.8|2272.5|2
1634707510000|2021-10-20 05:25:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634707520000|2021-10-20 05:25:20|||||||||1
1634707530000|2021-10-20 05:25:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|1
1634707550000|2021-10-20 05:25:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|2
1634707560000|2021-10-20 05:26:00|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634707570000|2021-10-20 05:26:10|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634707580000|2021-10-20 05:26:20|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634707590000|2021-10-20 05:26:30|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634707600000|2021-10-20 05:26:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|1
1634707620000|2021-10-20 05:27:00|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|0
1634707630000|2021-10-20 05:27:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1634707650000|2021-10-20 05:27:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|1
1634707660000|2021-10-20 05:27:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1634707670000|2021-10-20 05:27:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|0
1634707680000|2021-10-20 05:28:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634707690000|2021-10-20 05:28:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|1
1634707700000|2021-10-20 05:28:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1634707710000|2021-10-20 05:28:30|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634707720000|2021-10-20 05:28:40|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|1
1634707730000|2021-10-20 05:28:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1634707740000|2021-10-20 05:29:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634707750000|2021-10-20 05:29:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1634707760000|2021-10-20 05:29:20|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2273|2272.7|51
1634707770000|2021-10-20 05:29:30|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|4
1634707780000|2021-10-20 05:29:40|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|1
1634707790000|2021-10-20 05:29:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|2
1634707800000|2021-10-20 05:30:00|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|3
1634707810000|2021-10-20 05:30:10|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|6
1634707820000|2021-10-20 05:30:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1634707830000|2021-10-20 05:30:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|2
1634707840000|2021-10-20 05:30:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|4
1634707860000|2021-10-20 05:31:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634707870000|2021-10-20 05:31:10|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634707880000|2021-10-20 05:31:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1634707890000|2021-10-20 05:31:30|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|0
1634707900000|2021-10-20 05:31:40|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|1
1634707910000|2021-10-20 05:31:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|1
1634707930000|2021-10-20 05:32:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|3
1634707940000|2021-10-20 05:32:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|0
1634707950000|2021-10-20 05:32:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|7
1634707960000|2021-10-20 05:32:40|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|0
1634707970000|2021-10-20 05:32:50|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|0
1634707980000|2021-10-20 05:33:00|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|0
1634707990000|2021-10-20 05:33:10|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|0
1634708000000|2021-10-20 05:33:20|||||||||2
1634708010000|2021-10-20 05:33:30|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1634708020000|2021-10-20 05:33:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|0
1634708030000|2021-10-20 05:33:50|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|0
1634708040000|2021-10-20 05:34:00|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|0
1634708050000|2021-10-20 05:34:10|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1634708070000|2021-10-20 05:34:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634708080000|2021-10-20 05:34:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634708090000|2021-10-20 05:34:50|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|0
1634708100000|2021-10-20 05:35:00|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|0
1634708120000|2021-10-20 05:35:20|||||||||3
1634708130000|2021-10-20 05:35:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634708140000|2021-10-20 05:35:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1634708150000|2021-10-20 05:35:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634708160000|2021-10-20 05:36:00|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|0
1634708170000|2021-10-20 05:36:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|1
1634708200000|2021-10-20 05:36:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1634708210000|2021-10-20 05:36:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1634708220000|2021-10-20 05:37:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.1|2272.8|3
1634708230000|2021-10-20 05:37:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1634708240000|2021-10-20 05:37:20|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1634708260000|2021-10-20 05:37:40|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1634708270000|2021-10-20 05:37:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1634708290000|2021-10-20 05:38:10|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|0
1634708310000|2021-10-20 05:38:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|0
1634708320000|2021-10-20 05:38:40|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1634708340000|2021-10-20 05:39:00|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|0
1634708350000|2021-10-20 05:39:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634708380000|2021-10-20 05:39:40|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634708390000|2021-10-20 05:39:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|1
1634708400000|2021-10-20 05:40:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634708410000|2021-10-20 05:40:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634708420000|2021-10-20 05:40:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634708430000|2021-10-20 05:40:30|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|9
1634708440000|2021-10-20 05:40:40|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|0
1634708450000|2021-10-20 05:40:50|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|0
1634708460000|2021-10-20 05:41:00|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|2
1634708470000|2021-10-20 05:41:10|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|3
1634708480000|2021-10-20 05:41:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634708490000|2021-10-20 05:41:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634708500000|2021-10-20 05:41:40|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634708510000|2021-10-20 05:41:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634708530000|2021-10-20 05:42:10|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|3
1634708540000|2021-10-20 05:42:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1634708570000|2021-10-20 05:42:50|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|1
1634708600000|2021-10-20 05:43:20|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1634708630000|2021-10-20 05:43:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1634708640000|2021-10-20 05:44:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634708650000|2021-10-20 05:44:10|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634708670000|2021-10-20 05:44:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634708680000|2021-10-20 05:44:40|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634708700000|2021-10-20 05:45:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634708710000|2021-10-20 05:45:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634708720000|2021-10-20 05:45:20|||||||||1
1634708730000|2021-10-20 05:45:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|1
1634708740000|2021-10-20 05:45:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|1
1634708750000|2021-10-20 05:45:50|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|0
1634708770000|2021-10-20 05:46:10|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|1
1634708800000|2021-10-20 05:46:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634708810000|2021-10-20 05:46:50|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634708820000|2021-10-20 05:47:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634708830000|2021-10-20 05:47:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634708840000|2021-10-20 05:47:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634708850000|2021-10-20 05:47:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634708860000|2021-10-20 05:47:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634708870000|2021-10-20 05:47:50|||||||||1
1634708880000|2021-10-20 05:48:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634708890000|2021-10-20 05:48:10|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634708900000|2021-10-20 05:48:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634708910000|2021-10-20 05:48:30|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634708920000|2021-10-20 05:48:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634708930000|2021-10-20 05:48:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634708940000|2021-10-20 05:49:00|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634708950000|2021-10-20 05:49:10|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|2
1634708990000|2021-10-20 05:49:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634709000000|2021-10-20 05:50:00|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|0
1634709010000|2021-10-20 05:50:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634709020000|2021-10-20 05:50:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|1
1634709030000|2021-10-20 05:50:30|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634709040000|2021-10-20 05:50:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1634709050000|2021-10-20 05:50:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634709070000|2021-10-20 05:51:10|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634709080000|2021-10-20 05:51:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634709090000|2021-10-20 05:51:30|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|1
1634709110000|2021-10-20 05:51:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634709120000|2021-10-20 05:52:00|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634709130000|2021-10-20 05:52:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634709140000|2021-10-20 05:52:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634709150000|2021-10-20 05:52:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|2
1634709170000|2021-10-20 05:52:50|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|1
1634709180000|2021-10-20 05:53:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1634709190000|2021-10-20 05:53:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|7
1634709210000|2021-10-20 05:53:30|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1634709220000|2021-10-20 05:53:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|7
1634709230000|2021-10-20 05:53:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634709240000|2021-10-20 05:54:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|4
1634709250000|2021-10-20 05:54:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|8
1634709260000|2021-10-20 05:54:20|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634709270000|2021-10-20 05:54:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|1
1634709280000|2021-10-20 05:54:40|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|0
1634709290000|2021-10-20 05:54:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634709300000|2021-10-20 05:55:00|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.6|2273.3|3
1634709310000|2021-10-20 05:55:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1634709320000|2021-10-20 05:55:20|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1634709330000|2021-10-20 05:55:30|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|0
1634709340000|2021-10-20 05:55:40|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634709360000|2021-10-20 05:56:00|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634709370000|2021-10-20 05:56:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634709380000|2021-10-20 05:56:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634709390000|2021-10-20 05:56:30|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634709400000|2021-10-20 05:56:40|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634709410000|2021-10-20 05:56:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634709420000|2021-10-20 05:57:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634709430000|2021-10-20 05:57:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|46
1634709440000|2021-10-20 05:57:20|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|13
1634709450000|2021-10-20 05:57:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|2
1634709470000|2021-10-20 05:57:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|4
1634709480000|2021-10-20 05:58:00|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|4
1634709490000|2021-10-20 05:58:10|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.7|2273.4|7
1634709500000|2021-10-20 05:58:20|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634709510000|2021-10-20 05:58:30|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|20
1634709520000|2021-10-20 05:58:40|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1634709530000|2021-10-20 05:58:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|14
1634709540000|2021-10-20 05:59:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|3
1634709550000|2021-10-20 05:59:10|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|1
1634709570000|2021-10-20 05:59:30|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|1
1634709580000|2021-10-20 05:59:40|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|1
1634709590000|2021-10-20 05:59:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634709600000|2021-10-20 06:00:00|2274.1|2273.8|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|4
1634709610000|2021-10-20 06:00:10|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|2
1634709620000|2021-10-20 06:00:20|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|0
1634709630000|2021-10-20 06:00:30|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|6
1634709640000|2021-10-20 06:00:40|2273.1|2272.8|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|11
1634709650000|2021-10-20 06:00:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|4
1634709660000|2021-10-20 06:01:00|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1634709670000|2021-10-20 06:01:10|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|1
1634709680000|2021-10-20 06:01:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|3
1634709690000|2021-10-20 06:01:30|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|1
1634709700000|2021-10-20 06:01:40|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|8
1634709710000|2021-10-20 06:01:50|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.4|2272.1|31
1634709720000|2021-10-20 06:02:00|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|14
1634709730000|2021-10-20 06:02:10|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|1
1634709740000|2021-10-20 06:02:20|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1634709750000|2021-10-20 06:02:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1634709760000|2021-10-20 06:02:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|11
1634709770000|2021-10-20 06:02:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1634709780000|2021-10-20 06:03:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|0
1634709790000|2021-10-20 06:03:10|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|5
1634709800000|2021-10-20 06:03:20|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1634709810000|2021-10-20 06:03:30|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|6
1634709820000|2021-10-20 06:03:40|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1634709830000|2021-10-20 06:03:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|0
1634709840000|2021-10-20 06:04:00|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|0
1634709850000|2021-10-20 06:04:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1634709860000|2021-10-20 06:04:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|0
1634709870000|2021-10-20 06:04:30|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|0
1634709880000|2021-10-20 06:04:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|0
1634709890000|2021-10-20 06:04:50|2272.6|2272.3|2273|2272.7|2273|2272.7|2272.6|2272.3|1
1634709900000|2021-10-20 06:05:00|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|1
1634709910000|2021-10-20 06:05:10|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1634709920000|2021-10-20 06:05:20|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.3|2272|0
1634709930000|2021-10-20 06:05:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634709940000|2021-10-20 06:05:40|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|1
1634709950000|2021-10-20 06:05:50|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|2
1634709970000|2021-10-20 06:06:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1634709980000|2021-10-20 06:06:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|0
1634709990000|2021-10-20 06:06:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|0
1634710010000|2021-10-20 06:06:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1634710020000|2021-10-20 06:07:00|2272.3|2272|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|16
1634710030000|2021-10-20 06:07:10|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|3
1634710040000|2021-10-20 06:07:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|4
1634710050000|2021-10-20 06:07:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|4
1634710060000|2021-10-20 06:07:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|0
1634710070000|2021-10-20 06:07:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|1
1634710080000|2021-10-20 06:08:00|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|0
1634710090000|2021-10-20 06:08:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|1
1634710100000|2021-10-20 06:08:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1634710110000|2021-10-20 06:08:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|0
1634710120000|2021-10-20 06:08:40|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|0
1634710130000|2021-10-20 06:08:50|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|3
1634710140000|2021-10-20 06:09:00|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|1
1634710150000|2021-10-20 06:09:10|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|2
1634710160000|2021-10-20 06:09:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|0
1634710170000|2021-10-20 06:09:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|1
1634710180000|2021-10-20 06:09:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|0
1634710190000|2021-10-20 06:09:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|0
1634710200000|2021-10-20 06:10:00|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|1
1634710210000|2021-10-20 06:10:10|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|2
1634710220000|2021-10-20 06:10:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|1
1634710230000|2021-10-20 06:10:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|0
1634710240000|2021-10-20 06:10:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|1
1634710250000|2021-10-20 06:10:50|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|0
1634710270000|2021-10-20 06:11:10|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|0
1634710280000|2021-10-20 06:11:20|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|0
1634710290000|2021-10-20 06:11:30|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|1
1634710300000|2021-10-20 06:11:40|2272.3|2272|2272.1|2271.8|2272.3|2272|2272|2271.7|4
1634710310000|2021-10-20 06:11:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|1
1634710320000|2021-10-20 06:12:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|1
1634710330000|2021-10-20 06:12:10|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|0
1634710340000|2021-10-20 06:12:20|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.1|2271.8|0
1634710350000|2021-10-20 06:12:30|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.8|2271.5|2
1634710360000|2021-10-20 06:12:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|0
1634710370000|2021-10-20 06:12:50|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|0
1634710380000|2021-10-20 06:13:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|0
1634710390000|2021-10-20 06:13:10|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|0
1634710400000|2021-10-20 06:13:20|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|1
1634710410000|2021-10-20 06:13:30|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|1
1634710420000|2021-10-20 06:13:40|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|0
1634710430000|2021-10-20 06:13:50|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1634710440000|2021-10-20 06:14:00|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|2
1634710450000|2021-10-20 06:14:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1634710460000|2021-10-20 06:14:20|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|0
1634710470000|2021-10-20 06:14:30|||||||||1
1634710480000|2021-10-20 06:14:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|3
1634710490000|2021-10-20 06:14:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1634710500000|2021-10-20 06:15:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1634710510000|2021-10-20 06:15:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|1
1634710530000|2021-10-20 06:15:30|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|5
1634710540000|2021-10-20 06:15:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1634710550000|2021-10-20 06:15:50|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|1
1634710570000|2021-10-20 06:16:10|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|9
1634710580000|2021-10-20 06:16:20|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|6
1634710590000|2021-10-20 06:16:30|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|2
1634710600000|2021-10-20 06:16:40|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|0
1634710610000|2021-10-20 06:16:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634710630000|2021-10-20 06:17:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1634710640000|2021-10-20 06:17:20|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1634710650000|2021-10-20 06:17:30|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|0
1634710660000|2021-10-20 06:17:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1634710670000|2021-10-20 06:17:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|0
1634710700000|2021-10-20 06:18:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|1
1634710710000|2021-10-20 06:18:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|0
1634710720000|2021-10-20 06:18:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|1
1634710730000|2021-10-20 06:18:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|1
1634710740000|2021-10-20 06:19:00|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|3
1634710750000|2021-10-20 06:19:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|2
1634710760000|2021-10-20 06:19:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.3|2271|14
1634710770000|2021-10-20 06:19:30|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|0
1634710780000|2021-10-20 06:19:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|1
1634710790000|2021-10-20 06:19:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|3
1634710800000|2021-10-20 06:20:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|0
1634710810000|2021-10-20 06:20:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1634710820000|2021-10-20 06:20:20|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|2
1634710830000|2021-10-20 06:20:30|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.2|2270.9|0
1634710840000|2021-10-20 06:20:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|0
1634710850000|2021-10-20 06:20:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1634710860000|2021-10-20 06:21:00|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|1
1634710870000|2021-10-20 06:21:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|1
1634710880000|2021-10-20 06:21:20|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|3
1634710890000|2021-10-20 06:21:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|2
1634710900000|2021-10-20 06:21:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|0
1634710910000|2021-10-20 06:21:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634710920000|2021-10-20 06:22:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|1
1634710930000|2021-10-20 06:22:10|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634710940000|2021-10-20 06:22:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|1
1634710950000|2021-10-20 06:22:30|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|0
1634710960000|2021-10-20 06:22:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|0
1634710970000|2021-10-20 06:22:50|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|1
1634710980000|2021-10-20 06:23:00|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|0
1634710990000|2021-10-20 06:23:10|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|0
1634711000000|2021-10-20 06:23:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1634711010000|2021-10-20 06:23:30|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634711020000|2021-10-20 06:23:40|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|3
1634711030000|2021-10-20 06:23:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|0
1634711040000|2021-10-20 06:24:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634711050000|2021-10-20 06:24:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634711060000|2021-10-20 06:24:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1634711070000|2021-10-20 06:24:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|6
1634711080000|2021-10-20 06:24:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1634711090000|2021-10-20 06:24:50|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634711100000|2021-10-20 06:25:00|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|1
1634711110000|2021-10-20 06:25:10|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|2
1634711120000|2021-10-20 06:25:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|6
1634711130000|2021-10-20 06:25:30|||||||||1
1634711140000|2021-10-20 06:25:40|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|22
1634711150000|2021-10-20 06:25:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634711160000|2021-10-20 06:26:00|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|15
1634711170000|2021-10-20 06:26:10|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|9
1634711180000|2021-10-20 06:26:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|1
1634711190000|2021-10-20 06:26:30|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1634711200000|2021-10-20 06:26:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|2
1634711220000|2021-10-20 06:27:00|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|1
1634711230000|2021-10-20 06:27:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|0
1634711240000|2021-10-20 06:27:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634711250000|2021-10-20 06:27:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|0
1634711260000|2021-10-20 06:27:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|5
1634711270000|2021-10-20 06:27:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1634711280000|2021-10-20 06:28:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|4
1634711290000|2021-10-20 06:28:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1634711300000|2021-10-20 06:28:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634711310000|2021-10-20 06:28:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1634711320000|2021-10-20 06:28:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1634711330000|2021-10-20 06:28:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|1
1634711340000|2021-10-20 06:29:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634711350000|2021-10-20 06:29:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|0
1634711360000|2021-10-20 06:29:20|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|0
1634711370000|2021-10-20 06:29:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634711390000|2021-10-20 06:29:50|||||||||1
1634711400000|2021-10-20 06:30:00|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|3
1634711410000|2021-10-20 06:30:10|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|0
1634711420000|2021-10-20 06:30:20|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|1
1634711430000|2021-10-20 06:30:30|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.8|2270.5|0
1634711440000|2021-10-20 06:30:40|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|0
1634711450000|2021-10-20 06:30:50|2271.1|2270.8|2271.3|2271|2271.3|2271|2271|2270.7|1
1634711460000|2021-10-20 06:31:00|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|4
1634711470000|2021-10-20 06:31:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634711480000|2021-10-20 06:31:20|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|0
1634711490000|2021-10-20 06:31:30|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|0
1634711500000|2021-10-20 06:31:40|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1634711510000|2021-10-20 06:31:50|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1634711520000|2021-10-20 06:32:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1634711530000|2021-10-20 06:32:10|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|0
1634711540000|2021-10-20 06:32:20|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|0
1634711550000|2021-10-20 06:32:30|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|3
1634711560000|2021-10-20 06:32:40|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1634711570000|2021-10-20 06:32:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1634711580000|2021-10-20 06:33:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1634711590000|2021-10-20 06:33:10|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1634711600000|2021-10-20 06:33:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|2
1634711610000|2021-10-20 06:33:30|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|1
1634711620000|2021-10-20 06:33:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|4
1634711630000|2021-10-20 06:33:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1634711640000|2021-10-20 06:34:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1634711660000|2021-10-20 06:34:20|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1634711670000|2021-10-20 06:34:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1634711680000|2021-10-20 06:34:40|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|0
1634711690000|2021-10-20 06:34:50|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1634711700000|2021-10-20 06:35:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|0
1634711710000|2021-10-20 06:35:10|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|0
1634711720000|2021-10-20 06:35:20|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|0
1634711730000|2021-10-20 06:35:30|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|0
1634711740000|2021-10-20 06:35:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1634711750000|2021-10-20 06:35:50|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|2
1634711760000|2021-10-20 06:36:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1634711770000|2021-10-20 06:36:10|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|3
1634711780000|2021-10-20 06:36:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1634711790000|2021-10-20 06:36:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.3|2271|3
1634711800000|2021-10-20 06:36:40|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|0
1634711810000|2021-10-20 06:36:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|0
1634711820000|2021-10-20 06:37:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1634711830000|2021-10-20 06:37:10|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.2|2270.9|4
1634711840000|2021-10-20 06:37:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1634711850000|2021-10-20 06:37:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1634711860000|2021-10-20 06:37:40|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|9
1634711870000|2021-10-20 06:37:50|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|3
1634711880000|2021-10-20 06:38:00|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|3
1634711890000|2021-10-20 06:38:10|||||||||1
1634711910000|2021-10-20 06:38:30|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|1
1634711930000|2021-10-20 06:38:50|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|1
1634711940000|2021-10-20 06:39:00|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|0
1634711950000|2021-10-20 06:39:10|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|0
1634711960000|2021-10-20 06:39:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|1
1634711970000|2021-10-20 06:39:30|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|1
1634711980000|2021-10-20 06:39:40|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|3
1634712000000|2021-10-20 06:40:00|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|1
1634712010000|2021-10-20 06:40:10|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|1
1634712020000|2021-10-20 06:40:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|8
1634712030000|2021-10-20 06:40:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|4
1634712040000|2021-10-20 06:40:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|4
1634712050000|2021-10-20 06:40:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1634712060000|2021-10-20 06:41:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1634712070000|2021-10-20 06:41:10|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|5
1634712080000|2021-10-20 06:41:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1634712090000|2021-10-20 06:41:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|10
1634712100000|2021-10-20 06:41:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1634712110000|2021-10-20 06:41:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1634712120000|2021-10-20 06:42:00|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1634712130000|2021-10-20 06:42:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1634712140000|2021-10-20 06:42:20|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1634712150000|2021-10-20 06:42:30|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|1
1634712160000|2021-10-20 06:42:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|1
1634712170000|2021-10-20 06:42:50|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|4
1634712180000|2021-10-20 06:43:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|1
1634712190000|2021-10-20 06:43:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1634712200000|2021-10-20 06:43:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1634712210000|2021-10-20 06:43:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.3|2272|0
1634712220000|2021-10-20 06:43:40|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634712230000|2021-10-20 06:43:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634712240000|2021-10-20 06:44:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634712250000|2021-10-20 06:44:10|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1634712260000|2021-10-20 06:44:20|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|0
1634712270000|2021-10-20 06:44:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1634712280000|2021-10-20 06:44:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634712300000|2021-10-20 06:45:00|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|1
1634712310000|2021-10-20 06:45:10|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|4
1634712320000|2021-10-20 06:45:20|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|8
1634712330000|2021-10-20 06:45:30|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|5
1634712340000|2021-10-20 06:45:40|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|2
1634712350000|2021-10-20 06:45:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1634712360000|2021-10-20 06:46:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|9
1634712370000|2021-10-20 06:46:10|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|2
1634712380000|2021-10-20 06:46:20|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|0
1634712390000|2021-10-20 06:46:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|2
1634712400000|2021-10-20 06:46:40|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1634712410000|2021-10-20 06:46:50|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|0
1634712420000|2021-10-20 06:47:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1634712430000|2021-10-20 06:47:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1634712440000|2021-10-20 06:47:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|1
1634712450000|2021-10-20 06:47:30|||||||||1
1634712460000|2021-10-20 06:47:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1634712470000|2021-10-20 06:47:50|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|0
1634712480000|2021-10-20 06:48:00|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|0
1634712490000|2021-10-20 06:48:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|0
1634712500000|2021-10-20 06:48:20|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|0
1634712510000|2021-10-20 06:48:30|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|0
1634712520000|2021-10-20 06:48:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|0
1634712530000|2021-10-20 06:48:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1634712540000|2021-10-20 06:49:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1634712550000|2021-10-20 06:49:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1634712560000|2021-10-20 06:49:20|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|0
1634712570000|2021-10-20 06:49:30|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|10
1634712580000|2021-10-20 06:49:40|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|1
1634712590000|2021-10-20 06:49:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634712600000|2021-10-20 06:50:00|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|1
1634712610000|2021-10-20 06:50:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1634712620000|2021-10-20 06:50:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1634712630000|2021-10-20 06:50:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|5
1634712640000|2021-10-20 06:50:40|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|2
1634712650000|2021-10-20 06:50:50|||||||||2
1634712660000|2021-10-20 06:51:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|0
1634712680000|2021-10-20 06:51:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1634712690000|2021-10-20 06:51:30|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1634712700000|2021-10-20 06:51:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1634712710000|2021-10-20 06:51:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1634712720000|2021-10-20 06:52:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|4
1634712750000|2021-10-20 06:52:30|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|2
1634712770000|2021-10-20 06:52:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1634712780000|2021-10-20 06:53:00|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|3
1634712790000|2021-10-20 06:53:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|1
1634712800000|2021-10-20 06:53:20|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634712810000|2021-10-20 06:53:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|0
1634712820000|2021-10-20 06:53:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|1
1634712830000|2021-10-20 06:53:50|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|0
1634712840000|2021-10-20 06:54:00|2273.1|2272.8|2273.3|2273|2273.3|2273|2273|2272.7|1
1634712850000|2021-10-20 06:54:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634712860000|2021-10-20 06:54:20|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.3|2273|0
1634712870000|2021-10-20 06:54:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634712880000|2021-10-20 06:54:40|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.2|2272.9|2
1634712890000|2021-10-20 06:54:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1634712900000|2021-10-20 06:55:00|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|7
1634712910000|2021-10-20 06:55:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1634712920000|2021-10-20 06:55:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|1
1634712930000|2021-10-20 06:55:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634712970000|2021-10-20 06:56:10|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634712980000|2021-10-20 06:56:20|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|0
1634712990000|2021-10-20 06:56:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634713000000|2021-10-20 06:56:40|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|2
1634713010000|2021-10-20 06:56:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634713020000|2021-10-20 06:57:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1634713030000|2021-10-20 06:57:10|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|5
1634713040000|2021-10-20 06:57:20|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.6|2272.3|2
1634713050000|2021-10-20 06:57:30|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|0
1634713060000|2021-10-20 06:57:40|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|0
1634713070000|2021-10-20 06:57:50|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.3|2272|4
1634713080000|2021-10-20 06:58:00|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|1
1634713090000|2021-10-20 06:58:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634713100000|2021-10-20 06:58:20|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1634713110000|2021-10-20 06:58:30|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|1
1634713120000|2021-10-20 06:58:40|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.3|2272|0
1634713130000|2021-10-20 06:58:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.3|2272|1
1634713140000|2021-10-20 06:59:00|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1634713150000|2021-10-20 06:59:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|1
1634713160000|2021-10-20 06:59:20|2272.5|2272.2|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|4
1634713170000|2021-10-20 06:59:30|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|0
1634713180000|2021-10-20 06:59:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|0
1634713190000|2021-10-20 06:59:50|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|5
1634713200000|2021-10-20 07:00:00|2271.8|2271.5|2271.6|2271.3|2272|2271.7|2271.5|2271.2|14
1634713210000|2021-10-20 07:00:10|2271.7|2271.4|2270.9|2270.6|2271.7|2271.4|2270.8|2270.5|13
1634713220000|2021-10-20 07:00:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.2|2269.9|26
1634713230000|2021-10-20 07:00:30|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|6
1634713240000|2021-10-20 07:00:40|2270.9|2270.6|2271.1|2270.8|2271.3|2271|2270.7|2270.4|4
1634713250000|2021-10-20 07:00:50|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|0
1634713260000|2021-10-20 07:01:00|2271|2270.7|2270.4|2270.1|2271|2270.7|2270.4|2270.1|8
1634713270000|2021-10-20 07:01:10|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|10
1634713280000|2021-10-20 07:01:20|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|5
1634713290000|2021-10-20 07:01:30|2270.4|2270.1|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|1
1634713300000|2021-10-20 07:01:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|1
1634713310000|2021-10-20 07:01:50|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.7|2270.4|2
1634713320000|2021-10-20 07:02:00|2270.9|2270.6|2270.5|2270.2|2271|2270.7|2270.3|2270|13
1634713330000|2021-10-20 07:02:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|1
1634713340000|2021-10-20 07:02:20|2270.7|2270.4|2271.1|2270.8|2271.2|2270.9|2270.6|2270.3|4
1634713350000|2021-10-20 07:02:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271|2270.7|1
1634713360000|2021-10-20 07:02:40|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|1
1634713370000|2021-10-20 07:02:50|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|1
1634713380000|2021-10-20 07:03:00|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2270.9|2270.6|6
1634713390000|2021-10-20 07:03:10|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|1
1634713400000|2021-10-20 07:03:20|2270.8|2270.5|2271.1|2270.8|2271.3|2271|2270.8|2270.5|3
1634713410000|2021-10-20 07:03:30|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|0
1634713420000|2021-10-20 07:03:40|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634713430000|2021-10-20 07:03:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|4
1634713440000|2021-10-20 07:04:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|2
1634713450000|2021-10-20 07:04:10|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|2
1634713460000|2021-10-20 07:04:20|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|3
1634713470000|2021-10-20 07:04:30|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.3|2271|16
1634713480000|2021-10-20 07:04:40|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|10
1634713490000|2021-10-20 07:04:50|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|2
1634713500000|2021-10-20 07:05:00|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.7|2271.4|3
1634713510000|2021-10-20 07:05:10|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|1
1634713520000|2021-10-20 07:05:20|2272|2271.7|2272|2271.7|2272|2271.7|2271.8|2271.5|0
1634713540000|2021-10-20 07:05:40|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|2
1634713550000|2021-10-20 07:05:50|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|1
1634713560000|2021-10-20 07:06:00|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.2|2270.9|13
1634713570000|2021-10-20 07:06:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|0
1634713580000|2021-10-20 07:06:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|0
1634713590000|2021-10-20 07:06:30|2271.3|2271|2271.6|2271.3|2271.7|2271.4|2271.3|2271|1
1634713600000|2021-10-20 07:06:40|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|1
1634713610000|2021-10-20 07:06:50|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|2
1634713620000|2021-10-20 07:07:00|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|0
1634713630000|2021-10-20 07:07:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1634713640000|2021-10-20 07:07:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1634713650000|2021-10-20 07:07:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|1
1634713660000|2021-10-20 07:07:40|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|4
1634713670000|2021-10-20 07:07:50|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|2
1634713680000|2021-10-20 07:08:00|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|10
1634713690000|2021-10-20 07:08:10|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|0
1634713700000|2021-10-20 07:08:20|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|4
1634713710000|2021-10-20 07:08:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|0
1634713720000|2021-10-20 07:08:40|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|2
1634713730000|2021-10-20 07:08:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|5
1634713740000|2021-10-20 07:09:00|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|2
1634713750000|2021-10-20 07:09:10|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|5
1634713760000|2021-10-20 07:09:20|2272.6|2272.3|2272.9|2272.6|2273|2272.7|2272.5|2272.2|2
1634713770000|2021-10-20 07:09:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|3
1634713790000|2021-10-20 07:09:50|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|4
1634713800000|2021-10-20 07:10:00|2273|2272.7|2273.1|2272.8|2273.3|2273|2273|2272.7|8
1634713810000|2021-10-20 07:10:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|4
1634713820000|2021-10-20 07:10:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|0
1634713830000|2021-10-20 07:10:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|2
1634713840000|2021-10-20 07:10:40|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.5|2272.2|2
1634713850000|2021-10-20 07:10:50|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|1
1634713860000|2021-10-20 07:11:00|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|2
1634713870000|2021-10-20 07:11:10|2272.4|2272.1|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|1
1634713880000|2021-10-20 07:11:20|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|0
1634713890000|2021-10-20 07:11:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|3
1634713900000|2021-10-20 07:11:40|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1634713910000|2021-10-20 07:11:50|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.2|2272.9|6
1634713920000|2021-10-20 07:12:00|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|20
1634713930000|2021-10-20 07:12:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|12
1634713940000|2021-10-20 07:12:20|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1634713950000|2021-10-20 07:12:30|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|2
1634713960000|2021-10-20 07:12:40|2274|2273.7|2274|2273.7|2274.2|2273.9|2273.8|2273.5|9
1634713970000|2021-10-20 07:12:50|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|5
1634713980000|2021-10-20 07:13:00|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|8
1634713990000|2021-10-20 07:13:10|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|2
1634714000000|2021-10-20 07:13:20|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|1
1634714010000|2021-10-20 07:13:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|7
1634714020000|2021-10-20 07:13:40|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.6|2274.3|7
1634714030000|2021-10-20 07:13:50|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|1
1634714040000|2021-10-20 07:14:00|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|1
1634714050000|2021-10-20 07:14:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|2
1634714060000|2021-10-20 07:14:20|2274.6|2274.3|2275|2274.7|2275.1|2274.8|2274.6|2274.3|7
1634714070000|2021-10-20 07:14:30|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275|2274.7|5
1634714080000|2021-10-20 07:14:40|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|4
1634714090000|2021-10-20 07:14:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634714100000|2021-10-20 07:15:00|2274.7|2274.4|2274.3|2274|2274.8|2274.5|2274.2|2273.9|12
1634714110000|2021-10-20 07:15:10|2274.2|2273.9|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|34
1634714120000|2021-10-20 07:15:20|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|5
1634714130000|2021-10-20 07:15:30|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.1|2273.8|4
1634714140000|2021-10-20 07:15:40|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.3|2274|1
1634714150000|2021-10-20 07:15:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1634714160000|2021-10-20 07:16:00|2274.6|2274.3|2275.1|2274.8|2275.1|2274.8|2274.5|2274.2|6
1634714170000|2021-10-20 07:16:10|2275.2|2274.9|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|7
1634714180000|2021-10-20 07:16:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|3
1634714190000|2021-10-20 07:16:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|11
1634714200000|2021-10-20 07:16:40|2275.9|2275.6|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|5
1634714210000|2021-10-20 07:16:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276|2275.7|2
1634714220000|2021-10-20 07:17:00|2276.1|2275.8|2276.5|2276.2|2276.7|2276.4|2276.1|2275.8|10
1634714230000|2021-10-20 07:17:10|2276.4|2276.1|2276.2|2275.9|2276.6|2276.3|2276.1|2275.8|5
1634714240000|2021-10-20 07:17:20|2276.1|2275.8|2276.4|2276.1|2276.5|2276.2|2276.1|2275.8|1
1634714250000|2021-10-20 07:17:30|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.1|2275.8|3
1634714260000|2021-10-20 07:17:40|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|0
1634714270000|2021-10-20 07:17:50|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|0
1634714280000|2021-10-20 07:18:00|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.3|2276|6
1634714290000|2021-10-20 07:18:10|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|1
1634714300000|2021-10-20 07:18:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|5
1634714310000|2021-10-20 07:18:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|0
1634714320000|2021-10-20 07:18:40|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.3|2276|4
1634714330000|2021-10-20 07:18:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1634714340000|2021-10-20 07:19:00|2276.5|2276.2|2277.1|2276.8|2277.1|2276.8|2276.5|2276.2|8
1634714350000|2021-10-20 07:19:10|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2277|2276.7|9
1634714360000|2021-10-20 07:19:20|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.1|2276.8|5
1634714370000|2021-10-20 07:19:30|2277.5|2277.2|2277|2276.7|2277.5|2277.2|2276.9|2276.6|6
1634714380000|2021-10-20 07:19:40|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|1
1634714390000|2021-10-20 07:19:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|4
1634714400000|2021-10-20 07:20:00|2276.8|2276.5|2277.3|2277|2277.4|2277.1|2276.8|2276.5|0
1634714410000|2021-10-20 07:20:10|2277.2|2276.9|2277|2276.7|2277.3|2277|2277|2276.7|2
1634714420000|2021-10-20 07:20:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1634714430000|2021-10-20 07:20:30|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.7|2276.4|0
1634714440000|2021-10-20 07:20:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|0
1634714450000|2021-10-20 07:20:50|2276.8|2276.5|2276.8|2276.5|2277.1|2276.8|2276.7|2276.4|12
1634714460000|2021-10-20 07:21:00|2276.7|2276.4|2276.3|2276|2276.8|2276.5|2276.3|2276|7
1634714470000|2021-10-20 07:21:10|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|1
1634714480000|2021-10-20 07:21:20|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|1
1634714490000|2021-10-20 07:21:30|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|4
1634714500000|2021-10-20 07:21:40|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|6
1634714510000|2021-10-20 07:21:50|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.6|2276.3|0
1634714520000|2021-10-20 07:22:00|2276.6|2276.3|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|0
1634714530000|2021-10-20 07:22:10|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.3|2276|7
1634714540000|2021-10-20 07:22:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1634714550000|2021-10-20 07:22:30|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|1
1634714560000|2021-10-20 07:22:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1634714570000|2021-10-20 07:22:50|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|3
1634714580000|2021-10-20 07:23:00|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|0
1634714590000|2021-10-20 07:23:10|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.6|2276.3|0
1634714600000|2021-10-20 07:23:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1634714610000|2021-10-20 07:23:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1634714620000|2021-10-20 07:23:40|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|0
1634714630000|2021-10-20 07:23:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|0
1634714640000|2021-10-20 07:24:00|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277|2276.7|1
1634714650000|2021-10-20 07:24:10|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|4
1634714660000|2021-10-20 07:24:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|1
1634714670000|2021-10-20 07:24:30|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.4|2277.1|5
1634714680000|2021-10-20 07:24:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|13
1634714690000|2021-10-20 07:24:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1634714700000|2021-10-20 07:25:00|2278.4|2278.1|2278.3|2278|2278.6|2278.3|2278.2|2277.9|20
1634714710000|2021-10-20 07:25:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|1
1634714720000|2021-10-20 07:25:20|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.7|2277.4|6
1634714730000|2021-10-20 07:25:30|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|6
1634714740000|2021-10-20 07:25:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|2
1634714750000|2021-10-20 07:25:50|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|0
1634714760000|2021-10-20 07:26:00|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|4
1634714770000|2021-10-20 07:26:10|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|1
1634714780000|2021-10-20 07:26:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|0
1634714790000|2021-10-20 07:26:30|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|0
1634714810000|2021-10-20 07:26:50|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1634714820000|2021-10-20 07:27:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.5|2277.2|1
1634714830000|2021-10-20 07:27:10|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|0
1634714840000|2021-10-20 07:27:20|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|0
1634714850000|2021-10-20 07:27:30|2277.9|2277.6|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|1
1634714860000|2021-10-20 07:27:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|3
1634714870000|2021-10-20 07:27:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|1
1634714880000|2021-10-20 07:28:00|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|0
1634714890000|2021-10-20 07:28:10|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|0
1634714900000|2021-10-20 07:28:20|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|1
1634714920000|2021-10-20 07:28:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|0
1634714930000|2021-10-20 07:28:50|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|0
1634714940000|2021-10-20 07:29:00|||||||||3
1634714950000|2021-10-20 07:29:10|||||||||1
1634714960000|2021-10-20 07:29:20|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|1
1634714970000|2021-10-20 07:29:30|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|1
1634714980000|2021-10-20 07:29:40|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|0
1634714990000|2021-10-20 07:29:50|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|0
1634715000000|2021-10-20 07:30:00|2277.6|2277.3|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|1
1634715010000|2021-10-20 07:30:10|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|1
1634715020000|2021-10-20 07:30:20|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.6|2277.3|0
1634715030000|2021-10-20 07:30:30|2277.9|2277.6|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|4
1634715040000|2021-10-20 07:30:40|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|1
1634715050000|2021-10-20 07:30:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|0
1634715060000|2021-10-20 07:31:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|1
1634715070000|2021-10-20 07:31:10|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|1
1634715080000|2021-10-20 07:31:20|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.3|2277|1
1634715090000|2021-10-20 07:31:30|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|1
1634715100000|2021-10-20 07:31:40|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|0
1634715110000|2021-10-20 07:31:50|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.3|2277|5
1634715120000|2021-10-20 07:32:00|2277.3|2277|2276.7|2276.4|2277.3|2277|2276.7|2276.4|1
1634715130000|2021-10-20 07:32:10|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|3
1634715140000|2021-10-20 07:32:20|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|24
1634715150000|2021-10-20 07:32:30|2276.5|2276.2|2275.8|2275.5|2276.5|2276.2|2275.7|2275.4|55
1634715160000|2021-10-20 07:32:40|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|5
1634715170000|2021-10-20 07:32:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|24
1634715180000|2021-10-20 07:33:00|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|34
1634715190000|2021-10-20 07:33:10|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|4
1634715200000|2021-10-20 07:33:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1634715210000|2021-10-20 07:33:30|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|2
1634715220000|2021-10-20 07:33:40|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.9|2275.6|1
1634715230000|2021-10-20 07:33:50|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|3
1634715240000|2021-10-20 07:34:00|2276.4|2276.1|2276.3|2276|2276.5|2276.2|2276.3|2276|2
1634715250000|2021-10-20 07:34:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1634715260000|2021-10-20 07:34:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|0
1634715270000|2021-10-20 07:34:30|2276.3|2276|2276|2275.7|2276.4|2276.1|2276|2275.7|1
1634715280000|2021-10-20 07:34:40|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|4
1634715290000|2021-10-20 07:34:50|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|2
1634715300000|2021-10-20 07:35:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|2
1634715310000|2021-10-20 07:35:10|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2276.2|2275.9|2
1634715320000|2021-10-20 07:35:20|2276.3|2276|2275.8|2275.5|2276.3|2276|2275.8|2275.5|5
1634715330000|2021-10-20 07:35:30|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|1
1634715340000|2021-10-20 07:35:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1634715350000|2021-10-20 07:35:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1634715370000|2021-10-20 07:36:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|8
1634715380000|2021-10-20 07:36:20|||||||||1
1634715390000|2021-10-20 07:36:30|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|9
1634715400000|2021-10-20 07:36:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|10
1634715410000|2021-10-20 07:36:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|3
1634715420000|2021-10-20 07:37:00|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|0
1634715430000|2021-10-20 07:37:10|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|3
1634715440000|2021-10-20 07:37:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|3
1634715450000|2021-10-20 07:37:30|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|0
1634715460000|2021-10-20 07:37:40|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1634715470000|2021-10-20 07:37:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|2
1634715480000|2021-10-20 07:38:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634715500000|2021-10-20 07:38:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|1
1634715510000|2021-10-20 07:38:30|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1634715530000|2021-10-20 07:38:50|2275.3|2275|2275.3|2275|2275.5|2275.2|2275.2|2274.9|3
1634715540000|2021-10-20 07:39:00|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|3
1634715550000|2021-10-20 07:39:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634715560000|2021-10-20 07:39:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.3|2275|1
1634715570000|2021-10-20 07:39:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1634715580000|2021-10-20 07:39:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|5
1634715590000|2021-10-20 07:39:50|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|0
1634715600000|2021-10-20 07:40:00|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|0
1634715610000|2021-10-20 07:40:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634715620000|2021-10-20 07:40:20|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|2
1634715630000|2021-10-20 07:40:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|2
1634715640000|2021-10-20 07:40:40|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1634715650000|2021-10-20 07:40:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|0
1634715660000|2021-10-20 07:41:00|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|1
1634715670000|2021-10-20 07:41:10|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634715680000|2021-10-20 07:41:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634715690000|2021-10-20 07:41:30|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|6
1634715700000|2021-10-20 07:41:40|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|1
1634715710000|2021-10-20 07:41:50|2276|2275.7|2275.9|2275.6|2276.2|2275.9|2275.8|2275.5|2
1634715720000|2021-10-20 07:42:00|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.9|2275.6|1
1634715730000|2021-10-20 07:42:10|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|0
1634715740000|2021-10-20 07:42:20|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|2
1634715750000|2021-10-20 07:42:30|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|0
1634715760000|2021-10-20 07:42:40|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|3
1634715770000|2021-10-20 07:42:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1634715780000|2021-10-20 07:43:00|2275.9|2275.6|2275.7|2275.4|2276|2275.7|2275.7|2275.4|0
1634715790000|2021-10-20 07:43:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|0
1634715800000|2021-10-20 07:43:20|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1634715810000|2021-10-20 07:43:30|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|0
1634715820000|2021-10-20 07:43:40|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|0
1634715840000|2021-10-20 07:44:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|3
1634715850000|2021-10-20 07:44:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|0
1634715860000|2021-10-20 07:44:20|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1634715870000|2021-10-20 07:44:30|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|1
1634715880000|2021-10-20 07:44:40|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|0
1634715890000|2021-10-20 07:44:50|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|3
1634715910000|2021-10-20 07:45:10|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|1
1634715920000|2021-10-20 07:45:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1634715930000|2021-10-20 07:45:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.6|2275.3|1
1634715940000|2021-10-20 07:45:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|1
1634715950000|2021-10-20 07:45:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1634715960000|2021-10-20 07:46:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.9|2275.6|1
1634715970000|2021-10-20 07:46:10|2276|2275.7|2275.5|2275.2|2276|2275.7|2275.5|2275.2|1
1634715980000|2021-10-20 07:46:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634716000000|2021-10-20 07:46:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1634716010000|2021-10-20 07:46:50|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|1
1634716020000|2021-10-20 07:47:00|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|1
1634716030000|2021-10-20 07:47:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|2
1634716040000|2021-10-20 07:47:20|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|10
1634716050000|2021-10-20 07:47:30|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|10
1634716060000|2021-10-20 07:47:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|2
1634716070000|2021-10-20 07:47:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1634716080000|2021-10-20 07:48:00|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|5
1634716090000|2021-10-20 07:48:10|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|12
1634716100000|2021-10-20 07:48:20|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|0
1634716110000|2021-10-20 07:48:30|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|0
1634716120000|2021-10-20 07:48:40|2275.3|2275|2275|2274.7|2275.3|2275|2275|2274.7|4
1634716130000|2021-10-20 07:48:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|6
1634716140000|2021-10-20 07:49:00|2274.9|2274.6|2275.2|2274.9|2275.3|2275|2274.8|2274.5|1
1634716150000|2021-10-20 07:49:10|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1634716160000|2021-10-20 07:49:20|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|1
1634716170000|2021-10-20 07:49:30|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|1
1634716190000|2021-10-20 07:49:50|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|1
1634716200000|2021-10-20 07:50:00|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|2
1634716210000|2021-10-20 07:50:10|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|0
1634716220000|2021-10-20 07:50:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1634716230000|2021-10-20 07:50:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|0
1634716240000|2021-10-20 07:50:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1634716250000|2021-10-20 07:50:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|5
1634716260000|2021-10-20 07:51:00|2274.3|2274|2274.6|2274.3|2274.7|2274.4|2274.3|2274|0
1634716270000|2021-10-20 07:51:10|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|3
1634716280000|2021-10-20 07:51:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|0
1634716290000|2021-10-20 07:51:30|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|0
1634716300000|2021-10-20 07:51:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634716310000|2021-10-20 07:51:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|4
1634716320000|2021-10-20 07:52:00|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|3
1634716330000|2021-10-20 07:52:10|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|2
1634716340000|2021-10-20 07:52:20|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|2
1634716350000|2021-10-20 07:52:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.3|2274|0
1634716360000|2021-10-20 07:52:40|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|0
1634716370000|2021-10-20 07:52:50|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|0
1634716380000|2021-10-20 07:53:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634716390000|2021-10-20 07:53:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|6
1634716400000|2021-10-20 07:53:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|1
1634716410000|2021-10-20 07:53:30|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|0
1634716420000|2021-10-20 07:53:40|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|1
1634716430000|2021-10-20 07:53:50|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|0
1634716440000|2021-10-20 07:54:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|0
1634716450000|2021-10-20 07:54:10|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|0
1634716460000|2021-10-20 07:54:20|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|2
1634716470000|2021-10-20 07:54:30|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|1
1634716480000|2021-10-20 07:54:40|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274.1|2273.8|0
1634716490000|2021-10-20 07:54:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634716500000|2021-10-20 07:55:00|2274.1|2273.8|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|10
1634716510000|2021-10-20 07:55:10|2273.6|2273.3|2273.1|2272.8|2273.6|2273.3|2273|2272.7|13
1634716520000|2021-10-20 07:55:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|9
1634716530000|2021-10-20 07:55:30|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|6
1634716540000|2021-10-20 07:55:40|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|0
1634716550000|2021-10-20 07:55:50|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|5
1634716560000|2021-10-20 07:56:00|2272.7|2272.4|2272.1|2271.8|2272.8|2272.5|2271.9|2271.6|65
1634716570000|2021-10-20 07:56:10|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|4
1634716580000|2021-10-20 07:56:20|2271.9|2271.6|2272.3|2272|2272.4|2272.1|2271.9|2271.6|2
1634716590000|2021-10-20 07:56:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|0
1634716600000|2021-10-20 07:56:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|4
1634716610000|2021-10-20 07:56:50|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1634716620000|2021-10-20 07:57:00|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|0
1634716630000|2021-10-20 07:57:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|2
1634716640000|2021-10-20 07:57:20|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|1
1634716650000|2021-10-20 07:57:30|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|4
1634716660000|2021-10-20 07:57:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1634716670000|2021-10-20 07:57:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|2
1634716680000|2021-10-20 07:58:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|1
1634716690000|2021-10-20 07:58:10|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634716700000|2021-10-20 07:58:20|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|0
1634716710000|2021-10-20 07:58:30|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1634716720000|2021-10-20 07:58:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|1
1634716730000|2021-10-20 07:58:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|3
1634716740000|2021-10-20 07:59:00|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|3
1634716750000|2021-10-20 07:59:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|5
1634716760000|2021-10-20 07:59:20|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|0
1634716770000|2021-10-20 07:59:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|2
1634716780000|2021-10-20 07:59:40|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|0
1634716790000|2021-10-20 07:59:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|5
1634716800000|2021-10-20 08:00:00|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|0
1634716810000|2021-10-20 08:00:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1634716820000|2021-10-20 08:00:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1634716840000|2021-10-20 08:00:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634716850000|2021-10-20 08:00:50|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|13
1634716860000|2021-10-20 08:01:00|2272.3|2272|2272.1|2271.8|2272.3|2272|2272|2271.7|2
1634716870000|2021-10-20 08:01:10|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|1
1634716880000|2021-10-20 08:01:20|2272.1|2271.8|2272.1|2271.8|2272.3|2272|2272|2271.7|2
1634716900000|2021-10-20 08:01:40|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|1
1634716910000|2021-10-20 08:01:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1634716920000|2021-10-20 08:02:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|2
1634716930000|2021-10-20 08:02:10|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2272|2271.7|22
1634716940000|2021-10-20 08:02:20|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|3
1634716950000|2021-10-20 08:02:30|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272|2271.7|1
1634716960000|2021-10-20 08:02:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1634716970000|2021-10-20 08:02:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|1
1634716980000|2021-10-20 08:03:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|3
1634717000000|2021-10-20 08:03:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1634717010000|2021-10-20 08:03:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1634717020000|2021-10-20 08:03:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1634717030000|2021-10-20 08:03:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1634717040000|2021-10-20 08:04:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1634717050000|2021-10-20 08:04:10|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1634717060000|2021-10-20 08:04:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|4
1634717070000|2021-10-20 08:04:30|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|1
1634717080000|2021-10-20 08:04:40|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634717090000|2021-10-20 08:04:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1634717100000|2021-10-20 08:05:00|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|5
1634717110000|2021-10-20 08:05:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|0
1634717120000|2021-10-20 08:05:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|0
1634717130000|2021-10-20 08:05:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634717140000|2021-10-20 08:05:40|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1634717150000|2021-10-20 08:05:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1634717160000|2021-10-20 08:06:00|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|4
1634717170000|2021-10-20 08:06:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634717180000|2021-10-20 08:06:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634717190000|2021-10-20 08:06:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1634717200000|2021-10-20 08:06:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|3
1634717210000|2021-10-20 08:06:50|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|6
1634717220000|2021-10-20 08:07:00|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|0
1634717230000|2021-10-20 08:07:10|||||||||2
1634717250000|2021-10-20 08:07:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634717260000|2021-10-20 08:07:40|||||||||2
1634717270000|2021-10-20 08:07:50|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|1
1634717280000|2021-10-20 08:08:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1634717290000|2021-10-20 08:08:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|2
1634717300000|2021-10-20 08:08:20|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|2
1634717310000|2021-10-20 08:08:30|||||||||1
1634717320000|2021-10-20 08:08:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634717330000|2021-10-20 08:08:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|1
1634717340000|2021-10-20 08:09:00|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|2
1634717350000|2021-10-20 08:09:10|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|1
1634717360000|2021-10-20 08:09:20|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|3
1634717370000|2021-10-20 08:09:30|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|3
1634717380000|2021-10-20 08:09:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634717390000|2021-10-20 08:09:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1634717400000|2021-10-20 08:10:00|||||||||1
1634717410000|2021-10-20 08:10:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|2
1634717420000|2021-10-20 08:10:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.2|2272.9|1
1634717430000|2021-10-20 08:10:30|||||||||1
1634717440000|2021-10-20 08:10:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1634717450000|2021-10-20 08:10:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1634717460000|2021-10-20 08:11:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1634717470000|2021-10-20 08:11:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|1
1634717480000|2021-10-20 08:11:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634717500000|2021-10-20 08:11:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|6
1634717530000|2021-10-20 08:12:10|||||||||1
1634717540000|2021-10-20 08:12:20|||||||||1
1634717550000|2021-10-20 08:12:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|1
1634717560000|2021-10-20 08:12:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634717570000|2021-10-20 08:12:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|1
1634717580000|2021-10-20 08:13:00|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1634717600000|2021-10-20 08:13:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634717610000|2021-10-20 08:13:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634717620000|2021-10-20 08:13:40|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|2
1634717630000|2021-10-20 08:13:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1634717640000|2021-10-20 08:14:00|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634717650000|2021-10-20 08:14:10|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|1
1634717660000|2021-10-20 08:14:20|2273.7|2273.4|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|1
1634717670000|2021-10-20 08:14:30|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|3
1634717690000|2021-10-20 08:14:50|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1634717700000|2021-10-20 08:15:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|3
1634717710000|2021-10-20 08:15:10|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|1
1634717720000|2021-10-20 08:15:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|1
1634717730000|2021-10-20 08:15:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|1
1634717740000|2021-10-20 08:15:40|2274|2273.7|2273.4|2273.1|2274|2273.7|2273.4|2273.1|1
1634717750000|2021-10-20 08:15:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634717770000|2021-10-20 08:16:10|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634717780000|2021-10-20 08:16:20|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|2
1634717790000|2021-10-20 08:16:30|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1634717800000|2021-10-20 08:16:40|||||||||1
1634717810000|2021-10-20 08:16:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1634717820000|2021-10-20 08:17:00|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|3
1634717830000|2021-10-20 08:17:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1634717840000|2021-10-20 08:17:20|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|2
1634717860000|2021-10-20 08:17:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|0
1634717870000|2021-10-20 08:17:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|3
1634717880000|2021-10-20 08:18:00|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634717900000|2021-10-20 08:18:20|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1634717920000|2021-10-20 08:18:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634717930000|2021-10-20 08:18:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1634717940000|2021-10-20 08:19:00|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.3|2273|3
1634717950000|2021-10-20 08:19:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634717970000|2021-10-20 08:19:30|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|2
1634717980000|2021-10-20 08:19:40|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|0
1634717990000|2021-10-20 08:19:50|2273.9|2273.6|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|4
1634718000000|2021-10-20 08:20:00|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|5
1634718010000|2021-10-20 08:20:10|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|1
1634718020000|2021-10-20 08:20:20|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|4
1634718030000|2021-10-20 08:20:30|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.5|2273.2|1
1634718050000|2021-10-20 08:20:50|||||||||2
1634718060000|2021-10-20 08:21:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1634718070000|2021-10-20 08:21:10|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|0
1634718080000|2021-10-20 08:21:20|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|0
1634718090000|2021-10-20 08:21:30|2273.9|2273.6|2273.7|2273.4|2274|2273.7|2273.7|2273.4|0
1634718100000|2021-10-20 08:21:40|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634718110000|2021-10-20 08:21:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|2
1634718120000|2021-10-20 08:22:00|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|0
1634718130000|2021-10-20 08:22:10|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|0
1634718140000|2021-10-20 08:22:20|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634718150000|2021-10-20 08:22:30|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|0
1634718160000|2021-10-20 08:22:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634718170000|2021-10-20 08:22:50|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|2
1634718180000|2021-10-20 08:23:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634718190000|2021-10-20 08:23:10|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|3
1634718200000|2021-10-20 08:23:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634718210000|2021-10-20 08:23:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|0
1634718220000|2021-10-20 08:23:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1634718230000|2021-10-20 08:23:50|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1634718240000|2021-10-20 08:24:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1634718260000|2021-10-20 08:24:20|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|1
1634718270000|2021-10-20 08:24:30|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|1
1634718280000|2021-10-20 08:24:40|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634718290000|2021-10-20 08:24:50|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|1
1634718300000|2021-10-20 08:25:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|0
1634718310000|2021-10-20 08:25:10|2274|2273.7|2274|2273.7|2274|2273.7|2273.7|2273.4|0
1634718320000|2021-10-20 08:25:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|2
1634718330000|2021-10-20 08:25:30|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|2
1634718340000|2021-10-20 08:25:40|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634718350000|2021-10-20 08:25:50|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|0
1634718360000|2021-10-20 08:26:00|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634718370000|2021-10-20 08:26:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634718380000|2021-10-20 08:26:20|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.8|2273.5|0
1634718390000|2021-10-20 08:26:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634718400000|2021-10-20 08:26:40|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|1
1634718410000|2021-10-20 08:26:50|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.7|2273.4|0
1634718420000|2021-10-20 08:27:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|6
1634718430000|2021-10-20 08:27:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634718440000|2021-10-20 08:27:20|2273.9|2273.6|2273.8|2273.5|2274.1|2273.8|2273.6|2273.3|2
1634718450000|2021-10-20 08:27:30|2273.7|2273.4|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1634718460000|2021-10-20 08:27:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634718470000|2021-10-20 08:27:50|2273.7|2273.4|2273.9|2273.6|2274|2273.7|2273.7|2273.4|0
1634718480000|2021-10-20 08:28:00|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634718490000|2021-10-20 08:28:10|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|0
1634718500000|2021-10-20 08:28:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634718510000|2021-10-20 08:28:30|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|1
1634718520000|2021-10-20 08:28:40|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.3|2274|2
1634718530000|2021-10-20 08:28:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634718540000|2021-10-20 08:29:00|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634718550000|2021-10-20 08:29:10|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|1
1634718560000|2021-10-20 08:29:20|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634718570000|2021-10-20 08:29:30|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|0
1634718580000|2021-10-20 08:29:40|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2274|2273.7|1
1634718590000|2021-10-20 08:29:50|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|1
1634718600000|2021-10-20 08:30:00|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|1
1634718610000|2021-10-20 08:30:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|1
1634718620000|2021-10-20 08:30:20|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|0
1634718630000|2021-10-20 08:30:30|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|2
1634718640000|2021-10-20 08:30:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|0
1634718650000|2021-10-20 08:30:50|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|0
1634718660000|2021-10-20 08:31:00|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|1
1634718680000|2021-10-20 08:31:20|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634718690000|2021-10-20 08:31:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634718700000|2021-10-20 08:31:40|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|5
1634718710000|2021-10-20 08:31:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|0
1634718720000|2021-10-20 08:32:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634718740000|2021-10-20 08:32:20|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|6
1634718760000|2021-10-20 08:32:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634718770000|2021-10-20 08:32:50|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|2
1634718780000|2021-10-20 08:33:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634718790000|2021-10-20 08:33:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634718800000|2021-10-20 08:33:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1634718810000|2021-10-20 08:33:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634718820000|2021-10-20 08:33:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634718840000|2021-10-20 08:34:00|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1634718860000|2021-10-20 08:34:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1634718870000|2021-10-20 08:34:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|2
1634718890000|2021-10-20 08:34:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|3
1634718900000|2021-10-20 08:35:00|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634718920000|2021-10-20 08:35:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1634718930000|2021-10-20 08:35:30|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|1
1634718940000|2021-10-20 08:35:40|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|0
1634718950000|2021-10-20 08:35:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1634718960000|2021-10-20 08:36:00|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2274.1|2273.8|1
1634718970000|2021-10-20 08:36:10|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|0
1634718980000|2021-10-20 08:36:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|1
1634718990000|2021-10-20 08:36:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634719000000|2021-10-20 08:36:40|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|0
1634719010000|2021-10-20 08:36:50|2274.3|2274|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|3
1634719020000|2021-10-20 08:37:00|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|2
1634719030000|2021-10-20 08:37:10|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.3|2274|2
1634719040000|2021-10-20 08:37:20|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634719050000|2021-10-20 08:37:30|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|7
1634719060000|2021-10-20 08:37:40|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|0
1634719070000|2021-10-20 08:37:50|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|2
1634719080000|2021-10-20 08:38:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|0
1634719090000|2021-10-20 08:38:10|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1634719100000|2021-10-20 08:38:20|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|1
1634719110000|2021-10-20 08:38:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|0
1634719120000|2021-10-20 08:38:40|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|0
1634719130000|2021-10-20 08:38:50|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|1
1634719140000|2021-10-20 08:39:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|1
1634719150000|2021-10-20 08:39:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634719160000|2021-10-20 08:39:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634719170000|2021-10-20 08:39:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|1
1634719180000|2021-10-20 08:39:40|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2274.1|2273.8|3
1634719190000|2021-10-20 08:39:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634719200000|2021-10-20 08:40:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634719210000|2021-10-20 08:40:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1634719220000|2021-10-20 08:40:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634719230000|2021-10-20 08:40:30|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|0
1634719240000|2021-10-20 08:40:40|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|2
1634719250000|2021-10-20 08:40:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634719260000|2021-10-20 08:41:00|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|0
1634719270000|2021-10-20 08:41:10|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|0
1634719290000|2021-10-20 08:41:30|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|0
1634719300000|2021-10-20 08:41:40|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|1
1634719310000|2021-10-20 08:41:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|0
1634719320000|2021-10-20 08:42:00|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.3|2273|57
1634719330000|2021-10-20 08:42:10|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|2
1634719340000|2021-10-20 08:42:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634719350000|2021-10-20 08:42:30|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|1
1634719360000|2021-10-20 08:42:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|14
1634719370000|2021-10-20 08:42:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1634719380000|2021-10-20 08:43:00|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|2
1634719390000|2021-10-20 08:43:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|2
1634719430000|2021-10-20 08:43:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1634719440000|2021-10-20 08:44:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|4
1634719450000|2021-10-20 08:44:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634719460000|2021-10-20 08:44:20|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1634719470000|2021-10-20 08:44:30|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1634719480000|2021-10-20 08:44:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1634719490000|2021-10-20 08:44:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|1
1634719500000|2021-10-20 08:45:00|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634719510000|2021-10-20 08:45:10|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|5
1634719520000|2021-10-20 08:45:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634719530000|2021-10-20 08:45:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634719540000|2021-10-20 08:45:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634719550000|2021-10-20 08:45:50|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|1
1634719560000|2021-10-20 08:46:00|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634719570000|2021-10-20 08:46:10|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|0
1634719580000|2021-10-20 08:46:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|0
1634719590000|2021-10-20 08:46:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|1
1634719610000|2021-10-20 08:46:50|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|2
1634719620000|2021-10-20 08:47:00|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|0
1634719630000|2021-10-20 08:47:10|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1634719640000|2021-10-20 08:47:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|0
1634719650000|2021-10-20 08:47:30|||||||||1
1634719660000|2021-10-20 08:47:40|||||||||7
1634719670000|2021-10-20 08:47:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|8
1634719690000|2021-10-20 08:48:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1634719700000|2021-10-20 08:48:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1634719710000|2021-10-20 08:48:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1634719720000|2021-10-20 08:48:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|3
1634719730000|2021-10-20 08:48:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|2
1634719740000|2021-10-20 08:49:00|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|0
1634719750000|2021-10-20 08:49:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|1
1634719760000|2021-10-20 08:49:20|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1634719770000|2021-10-20 08:49:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1634719780000|2021-10-20 08:49:40|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|6
1634719790000|2021-10-20 08:49:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1634719800000|2021-10-20 08:50:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|4
1634719810000|2021-10-20 08:50:10|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|0
1634719820000|2021-10-20 08:50:20|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634719830000|2021-10-20 08:50:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1634719840000|2021-10-20 08:50:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634719850000|2021-10-20 08:50:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1634719860000|2021-10-20 08:51:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1634719870000|2021-10-20 08:51:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|1
1634719880000|2021-10-20 08:51:20|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|3
1634719890000|2021-10-20 08:51:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|0
1634719900000|2021-10-20 08:51:40|||||||||1
1634719910000|2021-10-20 08:51:50|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1634719920000|2021-10-20 08:52:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634719930000|2021-10-20 08:52:10|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.8|2274.5|0
1634719940000|2021-10-20 08:52:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1634719950000|2021-10-20 08:52:30|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|1
1634719960000|2021-10-20 08:52:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1634719970000|2021-10-20 08:52:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634719990000|2021-10-20 08:53:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|0
1634720000000|2021-10-20 08:53:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1634720020000|2021-10-20 08:53:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1634720040000|2021-10-20 08:54:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|6
1634720050000|2021-10-20 08:54:10|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|1
1634720060000|2021-10-20 08:54:20|||||||||1
1634720070000|2021-10-20 08:54:30|||||||||4
1634720080000|2021-10-20 08:54:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1634720090000|2021-10-20 08:54:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634720100000|2021-10-20 08:55:00|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|2
1634720110000|2021-10-20 08:55:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1634720130000|2021-10-20 08:55:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634720140000|2021-10-20 08:55:40|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|1
1634720150000|2021-10-20 08:55:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1634720160000|2021-10-20 08:56:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1634720170000|2021-10-20 08:56:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634720180000|2021-10-20 08:56:20|||||||||1
1634720190000|2021-10-20 08:56:30|||||||||1
1634720210000|2021-10-20 08:56:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|0
1634720220000|2021-10-20 08:57:00|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|0
1634720230000|2021-10-20 08:57:10|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634720240000|2021-10-20 08:57:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|0
1634720250000|2021-10-20 08:57:30|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.9|2274.6|0
1634720260000|2021-10-20 08:57:40|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|0
1634720280000|2021-10-20 08:58:00|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|2
1634720290000|2021-10-20 08:58:10|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|0
1634720300000|2021-10-20 08:58:20|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1634720310000|2021-10-20 08:58:30|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.7|2274.4|2
1634720320000|2021-10-20 08:58:40|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|2
1634720330000|2021-10-20 08:58:50|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|1
1634720340000|2021-10-20 08:59:00|2274.8|2274.5|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|15
1634720350000|2021-10-20 08:59:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1634720360000|2021-10-20 08:59:20|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.3|2274|8
1634720370000|2021-10-20 08:59:30|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|9
1634720380000|2021-10-20 08:59:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|0
1634720400000|2021-10-20 09:00:00|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.3|2274|0
1634720410000|2021-10-20 09:00:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634720430000|2021-10-20 09:00:30|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.3|2274|0
1634720440000|2021-10-20 09:00:40|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|2
1634720450000|2021-10-20 09:00:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1634720460000|2021-10-20 09:01:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|11
1634720470000|2021-10-20 09:01:10|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|10
1634720480000|2021-10-20 09:01:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1634720490000|2021-10-20 09:01:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1634720500000|2021-10-20 09:01:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|8
1634720510000|2021-10-20 09:01:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|1
1634720520000|2021-10-20 09:02:00|2274.2|2273.9|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|5
1634720530000|2021-10-20 09:02:10|||||||||1
1634720540000|2021-10-20 09:02:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1634720550000|2021-10-20 09:02:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634720560000|2021-10-20 09:02:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634720570000|2021-10-20 09:02:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1634720580000|2021-10-20 09:03:00|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1634720590000|2021-10-20 09:03:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1634720600000|2021-10-20 09:03:20|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|1
1634720610000|2021-10-20 09:03:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|6
1634720620000|2021-10-20 09:03:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1634720630000|2021-10-20 09:03:50|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|11
1634720650000|2021-10-20 09:04:10|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|3
1634720660000|2021-10-20 09:04:20|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1634720670000|2021-10-20 09:04:30|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|1
1634720690000|2021-10-20 09:04:50|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|5
1634720700000|2021-10-20 09:05:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|1
1634720710000|2021-10-20 09:05:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1634720720000|2021-10-20 09:05:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634720730000|2021-10-20 09:05:30|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|2
1634720740000|2021-10-20 09:05:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634720750000|2021-10-20 09:05:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1634720760000|2021-10-20 09:06:00|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|5
1634720770000|2021-10-20 09:06:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|1
1634720780000|2021-10-20 09:06:20|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|3
1634720800000|2021-10-20 09:06:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|2
1634720810000|2021-10-20 09:06:50|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|2
1634720820000|2021-10-20 09:07:00|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1634720830000|2021-10-20 09:07:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1634720840000|2021-10-20 09:07:20|||||||||1
1634720860000|2021-10-20 09:07:40|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|2
1634720870000|2021-10-20 09:07:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|1
1634720880000|2021-10-20 09:08:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634720890000|2021-10-20 09:08:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|0
1634720910000|2021-10-20 09:08:30|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|4
1634720920000|2021-10-20 09:08:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|8
1634720930000|2021-10-20 09:08:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1634720940000|2021-10-20 09:09:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634720950000|2021-10-20 09:09:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634720960000|2021-10-20 09:09:20|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|0
1634720970000|2021-10-20 09:09:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|4
1634720980000|2021-10-20 09:09:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1634720990000|2021-10-20 09:09:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1634721000000|2021-10-20 09:10:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|1
1634721010000|2021-10-20 09:10:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634721020000|2021-10-20 09:10:20|||||||||1
1634721030000|2021-10-20 09:10:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1634721040000|2021-10-20 09:10:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1634721050000|2021-10-20 09:10:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|0
1634721060000|2021-10-20 09:11:00|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|0
1634721080000|2021-10-20 09:11:20|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|1
1634721090000|2021-10-20 09:11:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1634721110000|2021-10-20 09:11:50|||||||||1
1634721120000|2021-10-20 09:12:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1634721130000|2021-10-20 09:12:10|2275.2|2274.9|2275|2274.7|2275.3|2275|2275|2274.7|1
1634721140000|2021-10-20 09:12:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|0
1634721150000|2021-10-20 09:12:30|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|0
1634721160000|2021-10-20 09:12:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|4
1634721170000|2021-10-20 09:12:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1634721180000|2021-10-20 09:13:00|2274.8|2274.5|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|3
1634721190000|2021-10-20 09:13:10|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|2
1634721200000|2021-10-20 09:13:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|2
1634721210000|2021-10-20 09:13:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1634721220000|2021-10-20 09:13:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1634721230000|2021-10-20 09:13:50|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|1
1634721240000|2021-10-20 09:14:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1634721250000|2021-10-20 09:14:10|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1634721260000|2021-10-20 09:14:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1634721270000|2021-10-20 09:14:30|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|1
1634721280000|2021-10-20 09:14:40|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|2
1634721290000|2021-10-20 09:14:50|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2274|2273.7|0
1634721300000|2021-10-20 09:15:00|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|6
1634721310000|2021-10-20 09:15:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|2
1634721320000|2021-10-20 09:15:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634721340000|2021-10-20 09:15:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|2
1634721350000|2021-10-20 09:15:50|2273.7|2273.4|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|8
1634721360000|2021-10-20 09:16:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634721380000|2021-10-20 09:16:20|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1634721400000|2021-10-20 09:16:40|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|0
1634721410000|2021-10-20 09:16:50|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|1
1634721420000|2021-10-20 09:17:00|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|9
1634721430000|2021-10-20 09:17:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1634721450000|2021-10-20 09:17:30|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634721460000|2021-10-20 09:17:40|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|3
1634721470000|2021-10-20 09:17:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1634721480000|2021-10-20 09:18:00|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1634721500000|2021-10-20 09:18:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634721510000|2021-10-20 09:18:30|||||||||1
1634721520000|2021-10-20 09:18:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634721530000|2021-10-20 09:18:50|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|2
1634721540000|2021-10-20 09:19:00|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2274.1|2273.8|0
1634721550000|2021-10-20 09:19:10|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1634721560000|2021-10-20 09:19:20|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|0
1634721570000|2021-10-20 09:19:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|2
1634721580000|2021-10-20 09:19:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|0
1634721590000|2021-10-20 09:19:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|1
1634721600000|2021-10-20 09:20:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1634721610000|2021-10-20 09:20:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634721620000|2021-10-20 09:20:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|0
1634721640000|2021-10-20 09:20:40|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|2
1634721650000|2021-10-20 09:20:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634721660000|2021-10-20 09:21:00|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|2
1634721670000|2021-10-20 09:21:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1634721680000|2021-10-20 09:21:20|||||||||2
1634721700000|2021-10-20 09:21:40|||||||||2
1634721710000|2021-10-20 09:21:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634721720000|2021-10-20 09:22:00|||||||||1
1634721730000|2021-10-20 09:22:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634721740000|2021-10-20 09:22:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|3
1634721750000|2021-10-20 09:22:30|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|3
1634721760000|2021-10-20 09:22:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1634721770000|2021-10-20 09:22:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634721780000|2021-10-20 09:23:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|5
1634721810000|2021-10-20 09:23:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634721820000|2021-10-20 09:23:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|2
1634721830000|2021-10-20 09:23:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634721840000|2021-10-20 09:24:00|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|0
1634721850000|2021-10-20 09:24:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1634721860000|2021-10-20 09:24:20|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1634721870000|2021-10-20 09:24:30|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1634721880000|2021-10-20 09:24:40|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|0
1634721890000|2021-10-20 09:24:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634721900000|2021-10-20 09:25:00|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|2
1634721910000|2021-10-20 09:25:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634721920000|2021-10-20 09:25:20|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634721930000|2021-10-20 09:25:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|1
1634721940000|2021-10-20 09:25:40|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634721950000|2021-10-20 09:25:50|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|3
1634721960000|2021-10-20 09:26:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|1
1634721970000|2021-10-20 09:26:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634721980000|2021-10-20 09:26:20|||||||||1
1634721990000|2021-10-20 09:26:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|0
1634722000000|2021-10-20 09:26:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|0
1634722010000|2021-10-20 09:26:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634722030000|2021-10-20 09:27:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1634722040000|2021-10-20 09:27:20|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.1|2273.8|2
1634722050000|2021-10-20 09:27:30|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|0
1634722060000|2021-10-20 09:27:40|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|0
1634722070000|2021-10-20 09:27:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|2
1634722090000|2021-10-20 09:28:10|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.3|2274|4
1634722100000|2021-10-20 09:28:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1634722110000|2021-10-20 09:28:30|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|2
1634722120000|2021-10-20 09:28:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|1
1634722130000|2021-10-20 09:28:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1634722140000|2021-10-20 09:29:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1634722150000|2021-10-20 09:29:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|0
1634722160000|2021-10-20 09:29:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1634722170000|2021-10-20 09:29:30|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.3|2274|3
1634722180000|2021-10-20 09:29:40|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|8
1634722190000|2021-10-20 09:29:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1634722200000|2021-10-20 09:30:00|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|3
1634722210000|2021-10-20 09:30:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|3
1634722220000|2021-10-20 09:30:20|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|5
1634722230000|2021-10-20 09:30:30|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|3
1634722240000|2021-10-20 09:30:40|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|1
1634722250000|2021-10-20 09:30:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.9|2274.6|1
1634722260000|2021-10-20 09:31:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1634722270000|2021-10-20 09:31:10|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634722280000|2021-10-20 09:31:20|2275.1|2274.8|2275.1|2274.8|2275.5|2275.2|2275|2274.7|55
1634722290000|2021-10-20 09:31:30|2275|2274.7|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1634722300000|2021-10-20 09:31:40|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|1
1634722310000|2021-10-20 09:31:50|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|2
1634722320000|2021-10-20 09:32:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|3
1634722330000|2021-10-20 09:32:10|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2275|2274.7|0
1634722340000|2021-10-20 09:32:20|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.9|2274.6|0
1634722350000|2021-10-20 09:32:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|1
1634722360000|2021-10-20 09:32:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1634722370000|2021-10-20 09:32:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|1
1634722380000|2021-10-20 09:33:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|0
1634722390000|2021-10-20 09:33:10|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|4
1634722400000|2021-10-20 09:33:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|1
1634722410000|2021-10-20 09:33:30|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|1
1634722420000|2021-10-20 09:33:40|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|1
1634722430000|2021-10-20 09:33:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1634722440000|2021-10-20 09:34:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|5
1634722450000|2021-10-20 09:34:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|4
1634722460000|2021-10-20 09:34:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|8
1634722470000|2021-10-20 09:34:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1634722480000|2021-10-20 09:34:40|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|5
1634722490000|2021-10-20 09:34:50|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|2
1634722510000|2021-10-20 09:35:10|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|1
1634722520000|2021-10-20 09:35:20|||||||||1
1634722530000|2021-10-20 09:35:30|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|1
1634722540000|2021-10-20 09:35:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1634722550000|2021-10-20 09:35:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|1
1634722570000|2021-10-20 09:36:10|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1634722580000|2021-10-20 09:36:20|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|2
1634722600000|2021-10-20 09:36:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|3
1634722620000|2021-10-20 09:37:00|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634722630000|2021-10-20 09:37:10|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|2
1634722640000|2021-10-20 09:37:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|4
1634722650000|2021-10-20 09:37:30|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|1
1634722660000|2021-10-20 09:37:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1634722670000|2021-10-20 09:37:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634722680000|2021-10-20 09:38:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|1
1634722690000|2021-10-20 09:38:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1634722700000|2021-10-20 09:38:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|1
1634722710000|2021-10-20 09:38:30|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|1
1634722720000|2021-10-20 09:38:40|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634722750000|2021-10-20 09:39:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1634722760000|2021-10-20 09:39:20|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|2
1634722780000|2021-10-20 09:39:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1634722790000|2021-10-20 09:39:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634722800000|2021-10-20 09:40:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634722810000|2021-10-20 09:40:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|8
1634722820000|2021-10-20 09:40:20|||||||||1
1634722850000|2021-10-20 09:40:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|3
1634722860000|2021-10-20 09:41:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|2
1634722870000|2021-10-20 09:41:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634722880000|2021-10-20 09:41:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1634722910000|2021-10-20 09:41:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1634722930000|2021-10-20 09:42:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1634722940000|2021-10-20 09:42:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634722950000|2021-10-20 09:42:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634722960000|2021-10-20 09:42:40|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|1
1634722970000|2021-10-20 09:42:50|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|1
1634722980000|2021-10-20 09:43:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1634722990000|2021-10-20 09:43:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1634723000000|2021-10-20 09:43:20|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1634723010000|2021-10-20 09:43:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634723020000|2021-10-20 09:43:40|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|1
1634723030000|2021-10-20 09:43:50|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.6|2272.3|13
1634723040000|2021-10-20 09:44:00|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|1
1634723050000|2021-10-20 09:44:10|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|0
1634723060000|2021-10-20 09:44:20|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|41
1634723070000|2021-10-20 09:44:30|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|51
1634723080000|2021-10-20 09:44:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|4
1634723090000|2021-10-20 09:44:50|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1634723100000|2021-10-20 09:45:00|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|2
1634723110000|2021-10-20 09:45:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|1
1634723120000|2021-10-20 09:45:20|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|2
1634723130000|2021-10-20 09:45:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|2
1634723140000|2021-10-20 09:45:40|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|1
1634723150000|2021-10-20 09:45:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|4
1634723170000|2021-10-20 09:46:10|2272.3|2272|2272.4|2272.1|2272.5|2272.2|2272.3|2272|3
1634723180000|2021-10-20 09:46:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1634723190000|2021-10-20 09:46:30|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|1
1634723200000|2021-10-20 09:46:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|1
1634723210000|2021-10-20 09:46:50|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|0
1634723220000|2021-10-20 09:47:00|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1634723230000|2021-10-20 09:47:10|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.8|2272.5|0
1634723240000|2021-10-20 09:47:20|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|2
1634723260000|2021-10-20 09:47:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|0
1634723280000|2021-10-20 09:48:00|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1634723290000|2021-10-20 09:48:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1634723300000|2021-10-20 09:48:20|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1634723310000|2021-10-20 09:48:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|3
1634723320000|2021-10-20 09:48:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|2
1634723330000|2021-10-20 09:48:50|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1634723340000|2021-10-20 09:49:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1634723350000|2021-10-20 09:49:10|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|0
1634723360000|2021-10-20 09:49:20|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|5
1634723370000|2021-10-20 09:49:30|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|9
1634723400000|2021-10-20 09:50:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|6
1634723410000|2021-10-20 09:50:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1634723420000|2021-10-20 09:50:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|1
1634723430000|2021-10-20 09:50:30|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1634723440000|2021-10-20 09:50:40|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.3|2273|3
1634723450000|2021-10-20 09:50:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|1
1634723470000|2021-10-20 09:51:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|0
1634723480000|2021-10-20 09:51:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634723490000|2021-10-20 09:51:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|1
1634723500000|2021-10-20 09:51:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634723520000|2021-10-20 09:52:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634723530000|2021-10-20 09:52:10|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|1
1634723540000|2021-10-20 09:52:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|2
1634723550000|2021-10-20 09:52:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1634723560000|2021-10-20 09:52:40|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634723570000|2021-10-20 09:52:50|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|4
1634723580000|2021-10-20 09:53:00|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|3
1634723590000|2021-10-20 09:53:10|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|3
1634723610000|2021-10-20 09:53:30|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1634723620000|2021-10-20 09:53:40|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|0
1634723630000|2021-10-20 09:53:50|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|0
1634723640000|2021-10-20 09:54:00|||||||||1
1634723650000|2021-10-20 09:54:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|1
1634723670000|2021-10-20 09:54:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|1
1634723680000|2021-10-20 09:54:40|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|0
1634723690000|2021-10-20 09:54:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634723700000|2021-10-20 09:55:00|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1634723710000|2021-10-20 09:55:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|7
1634723720000|2021-10-20 09:55:20|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|0
1634723730000|2021-10-20 09:55:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1634723750000|2021-10-20 09:55:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|3
1634723790000|2021-10-20 09:56:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1634723800000|2021-10-20 09:56:40|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|8
1634723810000|2021-10-20 09:56:50|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1634723820000|2021-10-20 09:57:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1634723830000|2021-10-20 09:57:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1634723850000|2021-10-20 09:57:30|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1634723860000|2021-10-20 09:57:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|0
1634723870000|2021-10-20 09:57:50|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|1
1634723880000|2021-10-20 09:58:00|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634723890000|2021-10-20 09:58:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634723900000|2021-10-20 09:58:20|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|0
1634723920000|2021-10-20 09:58:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1634723940000|2021-10-20 09:59:00|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|5
1634723950000|2021-10-20 09:59:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|7
1634723960000|2021-10-20 09:59:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|2
1634723970000|2021-10-20 09:59:30|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|2
1634723980000|2021-10-20 09:59:40|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1634723990000|2021-10-20 09:59:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|1
1634724000000|2021-10-20 10:00:00|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|5
1634724010000|2021-10-20 10:00:10|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|5
1634724030000|2021-10-20 10:00:30|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|8
1634724040000|2021-10-20 10:00:40|||||||||2
1634724050000|2021-10-20 10:00:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|0
1634724060000|2021-10-20 10:01:00|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|3
1634724070000|2021-10-20 10:01:10|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2273.1|2272.8|0
1634724090000|2021-10-20 10:01:30|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1634724100000|2021-10-20 10:01:40|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|3
1634724110000|2021-10-20 10:01:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1634724120000|2021-10-20 10:02:00|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|10
1634724130000|2021-10-20 10:02:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1634724140000|2021-10-20 10:02:20|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|16
1634724150000|2021-10-20 10:02:30|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|13
1634724160000|2021-10-20 10:02:40|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.3|2272|34
1634724170000|2021-10-20 10:02:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1634724180000|2021-10-20 10:03:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|1
1634724190000|2021-10-20 10:03:10|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|3
1634724210000|2021-10-20 10:03:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|1
1634724220000|2021-10-20 10:03:40|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|1
1634724250000|2021-10-20 10:04:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|1
1634724260000|2021-10-20 10:04:20|||||||||3
1634724270000|2021-10-20 10:04:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|4
1634724280000|2021-10-20 10:04:40|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|2
1634724290000|2021-10-20 10:04:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1634724300000|2021-10-20 10:05:00|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|1
1634724310000|2021-10-20 10:05:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|3
1634724320000|2021-10-20 10:05:20|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|1
1634724330000|2021-10-20 10:05:30|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1634724340000|2021-10-20 10:05:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1634724360000|2021-10-20 10:06:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|2
1634724370000|2021-10-20 10:06:10|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1634724380000|2021-10-20 10:06:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|1
1634724390000|2021-10-20 10:06:30|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1634724400000|2021-10-20 10:06:40|2272.9|2272.6|2272.6|2272.3|2273|2272.7|2272.6|2272.3|10
1634724410000|2021-10-20 10:06:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|4
1634724420000|2021-10-20 10:07:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1634724430000|2021-10-20 10:07:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|2
1634724440000|2021-10-20 10:07:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|0
1634724450000|2021-10-20 10:07:30|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|3
1634724460000|2021-10-20 10:07:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1634724480000|2021-10-20 10:08:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|3
1634724490000|2021-10-20 10:08:10|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1634724510000|2021-10-20 10:08:30|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1634724530000|2021-10-20 10:08:50|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|6
1634724540000|2021-10-20 10:09:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1634724550000|2021-10-20 10:09:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1634724560000|2021-10-20 10:09:20|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|1
1634724570000|2021-10-20 10:09:30|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1634724580000|2021-10-20 10:09:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1634724590000|2021-10-20 10:09:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|7
1634724600000|2021-10-20 10:10:00|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|4
1634724610000|2021-10-20 10:10:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|4
1634724620000|2021-10-20 10:10:20|2273.3|2273|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|16
1634724630000|2021-10-20 10:10:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|7
1634724640000|2021-10-20 10:10:40|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|5
1634724650000|2021-10-20 10:10:50|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|1
1634724660000|2021-10-20 10:11:00|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|0
1634724670000|2021-10-20 10:11:10|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|3
1634724680000|2021-10-20 10:11:20|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|0
1634724690000|2021-10-20 10:11:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|14
1634724700000|2021-10-20 10:11:40|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2272.3|2272|12
1634724710000|2021-10-20 10:11:50|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|4
1634724720000|2021-10-20 10:12:00|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|14
1634724730000|2021-10-20 10:12:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1634724740000|2021-10-20 10:12:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|15
1634724750000|2021-10-20 10:12:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|19
1634724760000|2021-10-20 10:12:40|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|22
1634724770000|2021-10-20 10:12:50|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|4
1634724780000|2021-10-20 10:13:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|8
1634724790000|2021-10-20 10:13:10|||||||||2
1634724800000|2021-10-20 10:13:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|16
1634724820000|2021-10-20 10:13:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|1
1634724830000|2021-10-20 10:13:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1634724840000|2021-10-20 10:14:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|1
1634724860000|2021-10-20 10:14:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|14
1634724870000|2021-10-20 10:14:30|||||||||5
1634724880000|2021-10-20 10:14:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|29
1634724890000|2021-10-20 10:14:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1634724900000|2021-10-20 10:15:00|2271.3|2271|2271.4|2271.1|2271.6|2271.3|2271.3|2271|18
1634724910000|2021-10-20 10:15:10|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|7
1634724930000|2021-10-20 10:15:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|2
1634724940000|2021-10-20 10:15:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1634724950000|2021-10-20 10:15:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|3
1634724960000|2021-10-20 10:16:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1634724970000|2021-10-20 10:16:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|0
1634725000000|2021-10-20 10:16:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1634725010000|2021-10-20 10:16:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|23
1634725020000|2021-10-20 10:17:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|13
1634725030000|2021-10-20 10:17:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1634725050000|2021-10-20 10:17:30|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|1
1634725060000|2021-10-20 10:17:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1634725070000|2021-10-20 10:17:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|1
1634725090000|2021-10-20 10:18:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|4
1634725100000|2021-10-20 10:18:20|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.3|2271|2
1634725110000|2021-10-20 10:18:30|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|1
1634725120000|2021-10-20 10:18:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1634725140000|2021-10-20 10:19:00|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634725160000|2021-10-20 10:19:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634725170000|2021-10-20 10:19:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1634725180000|2021-10-20 10:19:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|0
1634725190000|2021-10-20 10:19:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|3
1634725200000|2021-10-20 10:20:00|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|9
1634725210000|2021-10-20 10:20:10|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|3
1634725220000|2021-10-20 10:20:20|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|7
1634725230000|2021-10-20 10:20:30|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|3
1634725240000|2021-10-20 10:20:40|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|3
1634725250000|2021-10-20 10:20:50|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|2
1634725260000|2021-10-20 10:21:00|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|0
1634725270000|2021-10-20 10:21:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1634725280000|2021-10-20 10:21:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1634725350000|2021-10-20 10:22:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|4
1634725360000|2021-10-20 10:22:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|1
1634725370000|2021-10-20 10:22:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|1
1634725380000|2021-10-20 10:23:00|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|4
1634725390000|2021-10-20 10:23:10|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|0
1634725400000|2021-10-20 10:23:20|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|5
1634725410000|2021-10-20 10:23:30|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1634725420000|2021-10-20 10:23:40|||||||||1
1634725430000|2021-10-20 10:23:50|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|2
1634725440000|2021-10-20 10:24:00|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|1
1634725460000|2021-10-20 10:24:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|4
1634725470000|2021-10-20 10:24:30|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|15
1634725480000|2021-10-20 10:24:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|1
1634725490000|2021-10-20 10:24:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.8|2270.5|0
1634725500000|2021-10-20 10:25:00|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|3
1634725510000|2021-10-20 10:25:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1634725520000|2021-10-20 10:25:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1634725530000|2021-10-20 10:25:30|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1634725570000|2021-10-20 10:26:10|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|1
1634725580000|2021-10-20 10:26:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634725590000|2021-10-20 10:26:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|0
1634725600000|2021-10-20 10:26:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1634725610000|2021-10-20 10:26:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1634725620000|2021-10-20 10:27:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|0
1634725630000|2021-10-20 10:27:10|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1634725640000|2021-10-20 10:27:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|0
1634725650000|2021-10-20 10:27:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|1
1634725660000|2021-10-20 10:27:40|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1634725670000|2021-10-20 10:27:50|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|1
1634725680000|2021-10-20 10:28:00|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1634725690000|2021-10-20 10:28:10|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|16
1634725710000|2021-10-20 10:28:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|1
1634725720000|2021-10-20 10:28:40|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1634725730000|2021-10-20 10:28:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|1
1634725740000|2021-10-20 10:29:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|17
1634725750000|2021-10-20 10:29:10|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|1
1634725770000|2021-10-20 10:29:30|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|3
1634725780000|2021-10-20 10:29:40|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1634725790000|2021-10-20 10:29:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|0
1634725800000|2021-10-20 10:30:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|1
1634725810000|2021-10-20 10:30:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634725820000|2021-10-20 10:30:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|1
1634725830000|2021-10-20 10:30:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634725840000|2021-10-20 10:30:40|||||||||2
1634725850000|2021-10-20 10:30:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634725860000|2021-10-20 10:31:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|1
1634725870000|2021-10-20 10:31:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|4
1634725880000|2021-10-20 10:31:20|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1634725890000|2021-10-20 10:31:30|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1634725900000|2021-10-20 10:31:40|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|3
1634725910000|2021-10-20 10:31:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|13
1634725920000|2021-10-20 10:32:00|||||||||1
1634725930000|2021-10-20 10:32:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|3
1634725940000|2021-10-20 10:32:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1634725950000|2021-10-20 10:32:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|0
1634725970000|2021-10-20 10:32:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634725980000|2021-10-20 10:33:00|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634725990000|2021-10-20 10:33:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|1
1634726000000|2021-10-20 10:33:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634726010000|2021-10-20 10:33:30|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634726020000|2021-10-20 10:33:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634726030000|2021-10-20 10:33:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634726040000|2021-10-20 10:34:00|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|3
1634726050000|2021-10-20 10:34:10|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|2
1634726060000|2021-10-20 10:34:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634726070000|2021-10-20 10:34:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|5
1634726090000|2021-10-20 10:34:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|2
1634726100000|2021-10-20 10:35:00|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|0
1634726110000|2021-10-20 10:35:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1634726120000|2021-10-20 10:35:20|||||||||3
1634726130000|2021-10-20 10:35:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|3
1634726140000|2021-10-20 10:35:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1634726150000|2021-10-20 10:35:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|5
1634726160000|2021-10-20 10:36:00|2271.1|2270.8|2271|2270.7|2271.3|2271|2270.9|2270.6|13
1634726170000|2021-10-20 10:36:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1634726180000|2021-10-20 10:36:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1634726190000|2021-10-20 10:36:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1634726200000|2021-10-20 10:36:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|1
1634726210000|2021-10-20 10:36:50|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|6
1634726220000|2021-10-20 10:37:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1634726230000|2021-10-20 10:37:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1634726240000|2021-10-20 10:37:20|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634726250000|2021-10-20 10:37:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|2
1634726260000|2021-10-20 10:37:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|1
1634726270000|2021-10-20 10:37:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634726280000|2021-10-20 10:38:00|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|6
1634726290000|2021-10-20 10:38:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|4
1634726300000|2021-10-20 10:38:20|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|0
1634726330000|2021-10-20 10:38:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|0
1634726340000|2021-10-20 10:39:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|10
1634726350000|2021-10-20 10:39:10|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|3
1634726360000|2021-10-20 10:39:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|7
1634726370000|2021-10-20 10:39:30|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1634726380000|2021-10-20 10:39:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1634726410000|2021-10-20 10:40:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|0
1634726430000|2021-10-20 10:40:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1634726440000|2021-10-20 10:40:40|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|2
1634726450000|2021-10-20 10:40:50|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|4
1634726470000|2021-10-20 10:41:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|5
1634726490000|2021-10-20 10:41:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|2
1634726500000|2021-10-20 10:41:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|1
1634726510000|2021-10-20 10:41:50|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|3
1634726520000|2021-10-20 10:42:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|3
1634726530000|2021-10-20 10:42:10|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|0
1634726550000|2021-10-20 10:42:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|8
1634726560000|2021-10-20 10:42:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|2
1634726570000|2021-10-20 10:42:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634726580000|2021-10-20 10:43:00|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634726590000|2021-10-20 10:43:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1634726600000|2021-10-20 10:43:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1634726610000|2021-10-20 10:43:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1634726620000|2021-10-20 10:43:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|2
1634726630000|2021-10-20 10:43:50|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|0
1634726640000|2021-10-20 10:44:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|3
1634726660000|2021-10-20 10:44:20|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|1
1634726700000|2021-10-20 10:45:00|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1634726710000|2021-10-20 10:45:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|1
1634726720000|2021-10-20 10:45:20|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1634726730000|2021-10-20 10:45:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|3
1634726740000|2021-10-20 10:45:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1634726750000|2021-10-20 10:45:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1634726780000|2021-10-20 10:46:20|||||||||1
1634726790000|2021-10-20 10:46:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|0
1634726800000|2021-10-20 10:46:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|0
1634726810000|2021-10-20 10:46:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|1
1634726820000|2021-10-20 10:47:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|5
1634726840000|2021-10-20 10:47:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|7
1634726850000|2021-10-20 10:47:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1634726860000|2021-10-20 10:47:40|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1634726870000|2021-10-20 10:47:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|0
1634726880000|2021-10-20 10:48:00|2271.7|2271.4|2271.3|2271|2271.8|2271.5|2271.3|2271|6
1634726890000|2021-10-20 10:48:10|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|3
1634726900000|2021-10-20 10:48:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|1
1634726910000|2021-10-20 10:48:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1634726920000|2021-10-20 10:48:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1634726930000|2021-10-20 10:48:50|||||||||1
1634726940000|2021-10-20 10:49:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|3
1634726960000|2021-10-20 10:49:20|||||||||3
1634726970000|2021-10-20 10:49:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|2
1634726990000|2021-10-20 10:49:50|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|2
1634727000000|2021-10-20 10:50:00|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634727010000|2021-10-20 10:50:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|1
1634727020000|2021-10-20 10:50:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|1
1634727030000|2021-10-20 10:50:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1634727040000|2021-10-20 10:50:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|3
1634727050000|2021-10-20 10:50:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634727060000|2021-10-20 10:51:00|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|1
1634727070000|2021-10-20 10:51:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1634727090000|2021-10-20 10:51:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|5
1634727110000|2021-10-20 10:51:50|||||||||1
1634727130000|2021-10-20 10:52:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|1
1634727140000|2021-10-20 10:52:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|2
1634727150000|2021-10-20 10:52:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1634727160000|2021-10-20 10:52:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|2
1634727170000|2021-10-20 10:52:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1634727180000|2021-10-20 10:53:00|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1634727190000|2021-10-20 10:53:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1634727200000|2021-10-20 10:53:20|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1634727210000|2021-10-20 10:53:30|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271.1|2270.8|6
1634727220000|2021-10-20 10:53:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|0
1634727230000|2021-10-20 10:53:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1634727240000|2021-10-20 10:54:00|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|3
1634727250000|2021-10-20 10:54:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|4
1634727260000|2021-10-20 10:54:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1634727270000|2021-10-20 10:54:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|3
1634727280000|2021-10-20 10:54:40|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1634727290000|2021-10-20 10:54:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|5
1634727300000|2021-10-20 10:55:00|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|5
1634727310000|2021-10-20 10:55:10|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|8
1634727320000|2021-10-20 10:55:20|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1634727340000|2021-10-20 10:55:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|1
1634727350000|2021-10-20 10:55:50|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.7|2271.4|3
1634727360000|2021-10-20 10:56:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|7
1634727370000|2021-10-20 10:56:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1634727380000|2021-10-20 10:56:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1634727390000|2021-10-20 10:56:30|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|1
1634727400000|2021-10-20 10:56:40|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1634727410000|2021-10-20 10:56:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1634727420000|2021-10-20 10:57:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1634727430000|2021-10-20 10:57:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|2
1634727440000|2021-10-20 10:57:20|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|2
1634727450000|2021-10-20 10:57:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|1
1634727460000|2021-10-20 10:57:40|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.3|2271|5
1634727470000|2021-10-20 10:57:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|4
1634727480000|2021-10-20 10:58:00|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|2
1634727500000|2021-10-20 10:58:20|||||||||1
1634727520000|2021-10-20 10:58:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1634727530000|2021-10-20 10:58:50|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|1
1634727560000|2021-10-20 10:59:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1634727580000|2021-10-20 10:59:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1634727590000|2021-10-20 10:59:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|5
1634727600000|2021-10-20 11:00:00|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|6
1634727610000|2021-10-20 11:00:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|3
1634727620000|2021-10-20 11:00:20|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|2
1634727630000|2021-10-20 11:00:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|13
1634727640000|2021-10-20 11:00:40|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|2
1634727660000|2021-10-20 11:01:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|2
1634727670000|2021-10-20 11:01:10|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|2
1634727680000|2021-10-20 11:01:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|5
1634727690000|2021-10-20 11:01:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|1
1634727700000|2021-10-20 11:01:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|0
1634727710000|2021-10-20 11:01:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|1
1634727720000|2021-10-20 11:02:00|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|16
1634727730000|2021-10-20 11:02:10|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|8
1634727740000|2021-10-20 11:02:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1634727750000|2021-10-20 11:02:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|5
1634727760000|2021-10-20 11:02:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1634727770000|2021-10-20 11:02:50|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|3
1634727780000|2021-10-20 11:03:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1634727790000|2021-10-20 11:03:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1634727800000|2021-10-20 11:03:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1634727820000|2021-10-20 11:03:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|6
1634727830000|2021-10-20 11:03:50|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|10
1634727840000|2021-10-20 11:04:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1634727850000|2021-10-20 11:04:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1634727860000|2021-10-20 11:04:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1634727870000|2021-10-20 11:04:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1634727890000|2021-10-20 11:04:50|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|12
1634727900000|2021-10-20 11:05:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|1
1634727910000|2021-10-20 11:05:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|2
1634727920000|2021-10-20 11:05:20|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|1
1634727940000|2021-10-20 11:05:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|6
1634727950000|2021-10-20 11:05:50|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|3
1634727960000|2021-10-20 11:06:00|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|10
1634727970000|2021-10-20 11:06:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|4
1634727980000|2021-10-20 11:06:20|2272|2271.7|2272|2271.7|2272.2|2271.9|2272|2271.7|15
1634727990000|2021-10-20 11:06:30|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|0
1634728000000|2021-10-20 11:06:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|0
1634728010000|2021-10-20 11:06:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|2
1634728020000|2021-10-20 11:07:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|7
1634728030000|2021-10-20 11:07:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|10
1634728040000|2021-10-20 11:07:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|1
1634728050000|2021-10-20 11:07:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|0
1634728060000|2021-10-20 11:07:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|1
1634728070000|2021-10-20 11:07:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|9
1634728080000|2021-10-20 11:08:00|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|5
1634728090000|2021-10-20 11:08:10|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|5
1634728100000|2021-10-20 11:08:20|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|0
1634728110000|2021-10-20 11:08:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|4
1634728120000|2021-10-20 11:08:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|1
1634728130000|2021-10-20 11:08:50|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|1
1634728140000|2021-10-20 11:09:00|2271.4|2271.1|2270.8|2270.5|2271.4|2271.1|2270.8|2270.5|70
1634728150000|2021-10-20 11:09:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|4
1634728160000|2021-10-20 11:09:20|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|3
1634728170000|2021-10-20 11:09:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634728180000|2021-10-20 11:09:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|1
1634728190000|2021-10-20 11:09:50|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|5
1634728200000|2021-10-20 11:10:00|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|1
1634728210000|2021-10-20 11:10:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634728220000|2021-10-20 11:10:20|||||||||1
1634728230000|2021-10-20 11:10:30|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|7
1634728240000|2021-10-20 11:10:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1634728260000|2021-10-20 11:11:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1634728270000|2021-10-20 11:11:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|4
1634728280000|2021-10-20 11:11:20|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|2
1634728290000|2021-10-20 11:11:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|4
1634728300000|2021-10-20 11:11:40|2271.7|2271.4|2271.3|2271|2271.8|2271.5|2271.3|2271|9
1634728310000|2021-10-20 11:11:50|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|1
1634728320000|2021-10-20 11:12:00|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1634728330000|2021-10-20 11:12:10|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1634728340000|2021-10-20 11:12:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1634728350000|2021-10-20 11:12:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1634728360000|2021-10-20 11:12:40|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|1
1634728370000|2021-10-20 11:12:50|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|1
1634728380000|2021-10-20 11:13:00|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1634728390000|2021-10-20 11:13:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|1
1634728400000|2021-10-20 11:13:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1634728410000|2021-10-20 11:13:30|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|6
1634728420000|2021-10-20 11:13:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|1
1634728430000|2021-10-20 11:13:50|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|10
1634728440000|2021-10-20 11:14:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1634728450000|2021-10-20 11:14:10|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1634728460000|2021-10-20 11:14:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1634728470000|2021-10-20 11:14:30|||||||||2
1634728480000|2021-10-20 11:14:40|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|4
1634728500000|2021-10-20 11:15:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|5
1634728510000|2021-10-20 11:15:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1634728520000|2021-10-20 11:15:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|4
1634728530000|2021-10-20 11:15:30|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1634728540000|2021-10-20 11:15:40|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|1
1634728550000|2021-10-20 11:15:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1634728560000|2021-10-20 11:16:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|1
1634728570000|2021-10-20 11:16:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1634728580000|2021-10-20 11:16:20|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|4
1634728590000|2021-10-20 11:16:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|3
1634728600000|2021-10-20 11:16:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1634728610000|2021-10-20 11:16:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1634728620000|2021-10-20 11:17:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|1
1634728630000|2021-10-20 11:17:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|5
1634728650000|2021-10-20 11:17:30|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|0
1634728660000|2021-10-20 11:17:40|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|1
1634728670000|2021-10-20 11:17:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|3
1634728680000|2021-10-20 11:18:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1634728690000|2021-10-20 11:18:10|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|5
1634728700000|2021-10-20 11:18:20|2271.1|2270.8|2271.3|2271|2271.3|2271|2271|2270.7|9
1634728710000|2021-10-20 11:18:30|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|4
1634728720000|2021-10-20 11:18:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1634728730000|2021-10-20 11:18:50|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|2
1634728740000|2021-10-20 11:19:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|2
1634728750000|2021-10-20 11:19:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|0
1634728760000|2021-10-20 11:19:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1634728770000|2021-10-20 11:19:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1634728780000|2021-10-20 11:19:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|3
1634728790000|2021-10-20 11:19:50|||||||||2
1634728800000|2021-10-20 11:20:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1634728810000|2021-10-20 11:20:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|4
1634728820000|2021-10-20 11:20:20|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|5
1634728830000|2021-10-20 11:20:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1634728840000|2021-10-20 11:20:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1634728850000|2021-10-20 11:20:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1634728860000|2021-10-20 11:21:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|1
1634728870000|2021-10-20 11:21:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1634728880000|2021-10-20 11:21:20|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|1
1634728890000|2021-10-20 11:21:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|7
1634728910000|2021-10-20 11:21:50|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|1
1634728920000|2021-10-20 11:22:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|0
1634728930000|2021-10-20 11:22:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|1
1634728940000|2021-10-20 11:22:20|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|11
1634728950000|2021-10-20 11:22:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|1
1634728960000|2021-10-20 11:22:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|1
1634728970000|2021-10-20 11:22:50|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|6
1634728980000|2021-10-20 11:23:00|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|3
1634729000000|2021-10-20 11:23:20|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|3
1634729010000|2021-10-20 11:23:30|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1634729020000|2021-10-20 11:23:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|0
1634729030000|2021-10-20 11:23:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|1
1634729040000|2021-10-20 11:24:00|2271|2270.7|2270.5|2270.2|2271|2270.7|2270.5|2270.2|21
1634729050000|2021-10-20 11:24:10|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|4
1634729060000|2021-10-20 11:24:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1634729070000|2021-10-20 11:24:30|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|3
1634729080000|2021-10-20 11:24:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|3
1634729090000|2021-10-20 11:24:50|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|0
1634729100000|2021-10-20 11:25:00|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1634729110000|2021-10-20 11:25:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1634729120000|2021-10-20 11:25:20|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.8|2270.5|2
1634729130000|2021-10-20 11:25:30|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|2
1634729140000|2021-10-20 11:25:40|||||||||1
1634729150000|2021-10-20 11:25:50|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634729160000|2021-10-20 11:26:00|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|1
1634729170000|2021-10-20 11:26:10|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|0
1634729180000|2021-10-20 11:26:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1634729190000|2021-10-20 11:26:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|2
1634729200000|2021-10-20 11:26:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1634729220000|2021-10-20 11:27:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1634729230000|2021-10-20 11:27:10|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271.1|2270.8|1
1634729240000|2021-10-20 11:27:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|1
1634729250000|2021-10-20 11:27:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1634729260000|2021-10-20 11:27:40|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|0
1634729270000|2021-10-20 11:27:50|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|3
1634729280000|2021-10-20 11:28:00|||||||||1
1634729300000|2021-10-20 11:28:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634729310000|2021-10-20 11:28:30|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1634729320000|2021-10-20 11:28:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|0
1634729330000|2021-10-20 11:28:50|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|0
1634729340000|2021-10-20 11:29:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|2
1634729350000|2021-10-20 11:29:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|1
1634729360000|2021-10-20 11:29:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|0
1634729370000|2021-10-20 11:29:30|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|1
1634729380000|2021-10-20 11:29:40|||||||||1
1634729400000|2021-10-20 11:30:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|2
1634729410000|2021-10-20 11:30:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1634729420000|2021-10-20 11:30:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|2
1634729430000|2021-10-20 11:30:30|||||||||1
1634729440000|2021-10-20 11:30:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1634729460000|2021-10-20 11:31:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|1
1634729470000|2021-10-20 11:31:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1634729480000|2021-10-20 11:31:20|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1634729490000|2021-10-20 11:31:30|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|9
1634729500000|2021-10-20 11:31:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|2
1634729510000|2021-10-20 11:31:50|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|3
1634729540000|2021-10-20 11:32:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|4
1634729550000|2021-10-20 11:32:30|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|1
1634729560000|2021-10-20 11:32:40|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|5
1634729570000|2021-10-20 11:32:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1634729580000|2021-10-20 11:33:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|10
1634729590000|2021-10-20 11:33:10|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|0
1634729600000|2021-10-20 11:33:20|||||||||1
1634729620000|2021-10-20 11:33:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|1
1634729630000|2021-10-20 11:33:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|2
1634729640000|2021-10-20 11:34:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|1
1634729650000|2021-10-20 11:34:10|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|1
1634729660000|2021-10-20 11:34:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|1
1634729670000|2021-10-20 11:34:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|2
1634729680000|2021-10-20 11:34:40|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|22
1634729690000|2021-10-20 11:34:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|4
1634729700000|2021-10-20 11:35:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|2
1634729710000|2021-10-20 11:35:10|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|7
1634729720000|2021-10-20 11:35:20|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1634729740000|2021-10-20 11:35:40|||||||||1
1634729750000|2021-10-20 11:35:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|10
1634729760000|2021-10-20 11:36:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|0
1634729770000|2021-10-20 11:36:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|1
1634729780000|2021-10-20 11:36:20|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|6
1634729800000|2021-10-20 11:36:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|6
1634729810000|2021-10-20 11:36:50|||||||||1
1634729830000|2021-10-20 11:37:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|2
1634729860000|2021-10-20 11:37:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|4
1634729870000|2021-10-20 11:37:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|3
1634729880000|2021-10-20 11:38:00|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1634729890000|2021-10-20 11:38:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|0
1634729900000|2021-10-20 11:38:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1634729910000|2021-10-20 11:38:30|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1634729920000|2021-10-20 11:38:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|0
1634729940000|2021-10-20 11:39:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1634729950000|2021-10-20 11:39:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|0
1634729960000|2021-10-20 11:39:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|0
1634729970000|2021-10-20 11:39:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1634729980000|2021-10-20 11:39:40|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|2
1634729990000|2021-10-20 11:39:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1634730000000|2021-10-20 11:40:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1634730030000|2021-10-20 11:40:30|||||||||1
1634730040000|2021-10-20 11:40:40|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|4
1634730050000|2021-10-20 11:40:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|4
1634730070000|2021-10-20 11:41:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|4
1634730080000|2021-10-20 11:41:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|7
1634730100000|2021-10-20 11:41:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|12
1634730110000|2021-10-20 11:41:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1634730140000|2021-10-20 11:42:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1634730150000|2021-10-20 11:42:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|2
1634730160000|2021-10-20 11:42:40|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1634730170000|2021-10-20 11:42:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|1
1634730180000|2021-10-20 11:43:00|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|2
1634730190000|2021-10-20 11:43:10|2270.8|2270.5|2270.1|2269.8|2270.8|2270.5|2270|2269.7|43
1634730200000|2021-10-20 11:43:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|5
1634730210000|2021-10-20 11:43:30|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|3
1634730220000|2021-10-20 11:43:40|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|5
1634730230000|2021-10-20 11:43:50|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|7
1634730240000|2021-10-20 11:44:00|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1634730250000|2021-10-20 11:44:10|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1634730260000|2021-10-20 11:44:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1634730280000|2021-10-20 11:44:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|11
1634730290000|2021-10-20 11:44:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|3
1634730300000|2021-10-20 11:45:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|4
1634730310000|2021-10-20 11:45:10|2270.4|2270.1|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|46
1634730320000|2021-10-20 11:45:20|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|120
1634730330000|2021-10-20 11:45:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|6
1634730340000|2021-10-20 11:45:40|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|0
1634730350000|2021-10-20 11:45:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|5
1634730360000|2021-10-20 11:46:00|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|5
1634730370000|2021-10-20 11:46:10|||||||||1
1634730380000|2021-10-20 11:46:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|3
1634730390000|2021-10-20 11:46:30|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|1
1634730410000|2021-10-20 11:46:50|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|2
1634730420000|2021-10-20 11:47:00|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|6
1634730430000|2021-10-20 11:47:10|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|1
1634730440000|2021-10-20 11:47:20|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.3|2269|7
1634730450000|2021-10-20 11:47:30|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|26
1634730460000|2021-10-20 11:47:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|2
1634730470000|2021-10-20 11:47:50|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.9|2268.6|14
1634730480000|2021-10-20 11:48:00|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|5
1634730490000|2021-10-20 11:48:10|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2269|2268.7|11
1634730500000|2021-10-20 11:48:20|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|11
1634730510000|2021-10-20 11:48:30|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|4
1634730520000|2021-10-20 11:48:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|57
1634730530000|2021-10-20 11:48:50|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|9
1634730540000|2021-10-20 11:49:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|9
1634730550000|2021-10-20 11:49:10|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|3
1634730560000|2021-10-20 11:49:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|5
1634730570000|2021-10-20 11:49:30|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|5
1634730580000|2021-10-20 11:49:40|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|0
1634730600000|2021-10-20 11:50:00|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|3
1634730610000|2021-10-20 11:50:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|5
1634730620000|2021-10-20 11:50:20|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|5
1634730630000|2021-10-20 11:50:30|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|4
1634730640000|2021-10-20 11:50:40|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|2
1634730650000|2021-10-20 11:50:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|0
1634730660000|2021-10-20 11:51:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|1
1634730670000|2021-10-20 11:51:10|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|2
1634730680000|2021-10-20 11:51:20|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.8|2268.5|1
1634730690000|2021-10-20 11:51:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|2
1634730700000|2021-10-20 11:51:40|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|3
1634730710000|2021-10-20 11:51:50|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|3
1634730720000|2021-10-20 11:52:00|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|4
1634730730000|2021-10-20 11:52:10|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|0
1634730750000|2021-10-20 11:52:30|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.8|2268.5|15
1634730760000|2021-10-20 11:52:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|2
1634730770000|2021-10-20 11:52:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1634730780000|2021-10-20 11:53:00|||||||||1
1634730790000|2021-10-20 11:53:10|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1634730800000|2021-10-20 11:53:20|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|1
1634730810000|2021-10-20 11:53:30|||||||||2
1634730820000|2021-10-20 11:53:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1634730830000|2021-10-20 11:53:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|1
1634730850000|2021-10-20 11:54:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|0
1634730860000|2021-10-20 11:54:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1634730870000|2021-10-20 11:54:30|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1634730880000|2021-10-20 11:54:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1634730890000|2021-10-20 11:54:50|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|2
1634730900000|2021-10-20 11:55:00|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1634730910000|2021-10-20 11:55:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|0
1634730920000|2021-10-20 11:55:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|0
1634730930000|2021-10-20 11:55:30|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|0
1634730940000|2021-10-20 11:55:40|2268.7|2268.4|2268.9|2268.6|2269|2268.7|2268.7|2268.4|24
1634730950000|2021-10-20 11:55:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|2
1634730960000|2021-10-20 11:56:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1634730970000|2021-10-20 11:56:10|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2269|2268.7|4
1634730980000|2021-10-20 11:56:20|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|0
1634730990000|2021-10-20 11:56:30|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|0
1634731000000|2021-10-20 11:56:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|4
1634731010000|2021-10-20 11:56:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1634731020000|2021-10-20 11:57:00|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|3
1634731030000|2021-10-20 11:57:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|1
1634731040000|2021-10-20 11:57:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1634731050000|2021-10-20 11:57:30|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|1
1634731060000|2021-10-20 11:57:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|1
1634731070000|2021-10-20 11:57:50|||||||||1
1634731080000|2021-10-20 11:58:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|2
1634731090000|2021-10-20 11:58:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|1
1634731100000|2021-10-20 11:58:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|1
1634731110000|2021-10-20 11:58:30|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|5
1634731120000|2021-10-20 11:58:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1634731130000|2021-10-20 11:58:50|||||||||1
1634731140000|2021-10-20 11:59:00|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|15
1634731150000|2021-10-20 11:59:10|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|4
1634731170000|2021-10-20 11:59:30|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|8
1634731180000|2021-10-20 11:59:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|3
1634731190000|2021-10-20 11:59:50|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|3
1634731200000|2021-10-20 12:00:00|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|13
1634731210000|2021-10-20 12:00:10|2268.9|2268.6|2268.3|2268|2268.9|2268.6|2268.3|2268|32
1634731220000|2021-10-20 12:00:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|3
1634731230000|2021-10-20 12:00:30|2268.5|2268.2|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|15
1634731240000|2021-10-20 12:00:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|3
1634731250000|2021-10-20 12:00:50|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.3|2268|25
1634731260000|2021-10-20 12:01:00|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|41
1634731270000|2021-10-20 12:01:10|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|16
1634731280000|2021-10-20 12:01:20|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|5
1634731290000|2021-10-20 12:01:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|17
1634731300000|2021-10-20 12:01:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|0
1634731320000|2021-10-20 12:02:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1634731330000|2021-10-20 12:02:10|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|14
1634731340000|2021-10-20 12:02:20|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|2
1634731350000|2021-10-20 12:02:30|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|1
1634731360000|2021-10-20 12:02:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|2
1634731370000|2021-10-20 12:02:50|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|5
1634731380000|2021-10-20 12:03:00|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|4
1634731390000|2021-10-20 12:03:10|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|12
1634731400000|2021-10-20 12:03:20|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1634731410000|2021-10-20 12:03:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|2
1634731420000|2021-10-20 12:03:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|17
1634731430000|2021-10-20 12:03:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|1
1634731440000|2021-10-20 12:04:00|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|2
1634731450000|2021-10-20 12:04:10|2268.9|2268.6|2269.1|2268.8|2269.2|2268.9|2268.8|2268.5|63
1634731460000|2021-10-20 12:04:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1634731470000|2021-10-20 12:04:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|8
1634731480000|2021-10-20 12:04:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|3
1634731490000|2021-10-20 12:04:50|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1634731500000|2021-10-20 12:05:00|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|4
1634731520000|2021-10-20 12:05:20|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|2
1634731530000|2021-10-20 12:05:30|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|9
1634731540000|2021-10-20 12:05:40|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|2
1634731550000|2021-10-20 12:05:50|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.3|2269|10
1634731560000|2021-10-20 12:06:00|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|6
1634731570000|2021-10-20 12:06:10|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|3
1634731580000|2021-10-20 12:06:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|3
1634731590000|2021-10-20 12:06:30|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|1
1634731600000|2021-10-20 12:06:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|1
1634731610000|2021-10-20 12:06:50|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|3
1634731620000|2021-10-20 12:07:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|1
1634731630000|2021-10-20 12:07:10|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|1
1634731640000|2021-10-20 12:07:20|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|3
1634731650000|2021-10-20 12:07:30|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.3|2269|2
1634731660000|2021-10-20 12:07:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|6
1634731670000|2021-10-20 12:07:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|4
1634731690000|2021-10-20 12:08:10|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|4
1634731700000|2021-10-20 12:08:20|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|1
1634731710000|2021-10-20 12:08:30|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|3
1634731720000|2021-10-20 12:08:40|||||||||1
1634731730000|2021-10-20 12:08:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|7
1634731740000|2021-10-20 12:09:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1634731750000|2021-10-20 12:09:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2
1634731760000|2021-10-20 12:09:20|||||||||9
1634731770000|2021-10-20 12:09:30|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|6
1634731780000|2021-10-20 12:09:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1634731790000|2021-10-20 12:09:50|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.3|2269|31
1634731800000|2021-10-20 12:10:00|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|38
1634731810000|2021-10-20 12:10:10|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|16
1634731820000|2021-10-20 12:10:20|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|9
1634731830000|2021-10-20 12:10:30|||||||||1
1634731840000|2021-10-20 12:10:40|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|4
1634731850000|2021-10-20 12:10:50|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|12
1634731860000|2021-10-20 12:11:00|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.1|2269.8|21
1634731870000|2021-10-20 12:11:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|8
1634731880000|2021-10-20 12:11:20|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|1
1634731890000|2021-10-20 12:11:30|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|2
1634731900000|2021-10-20 12:11:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|7
1634731910000|2021-10-20 12:11:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1634731920000|2021-10-20 12:12:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|4
1634731930000|2021-10-20 12:12:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|0
1634731940000|2021-10-20 12:12:20|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|21
1634731950000|2021-10-20 12:12:30|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|14
1634731960000|2021-10-20 12:12:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|6
1634731970000|2021-10-20 12:12:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|3
1634731980000|2021-10-20 12:13:00|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|7
1634731990000|2021-10-20 12:13:10|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|12
1634732000000|2021-10-20 12:13:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1634732010000|2021-10-20 12:13:30|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|6
1634732020000|2021-10-20 12:13:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1634732030000|2021-10-20 12:13:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.8|2270.5|9
1634732040000|2021-10-20 12:14:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|13
1634732050000|2021-10-20 12:14:10|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1634732060000|2021-10-20 12:14:20|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|3
1634732070000|2021-10-20 12:14:30|||||||||5
1634732080000|2021-10-20 12:14:40|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.8|2270.5|3
1634732090000|2021-10-20 12:14:50|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|5
1634732100000|2021-10-20 12:15:00|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.8|2270.5|8
1634732110000|2021-10-20 12:15:10|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|1
1634732120000|2021-10-20 12:15:20|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|3
1634732130000|2021-10-20 12:15:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1634732140000|2021-10-20 12:15:40|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|6
1634732150000|2021-10-20 12:15:50|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|4
1634732160000|2021-10-20 12:16:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|6
1634732170000|2021-10-20 12:16:10|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|21
1634732180000|2021-10-20 12:16:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|0
1634732190000|2021-10-20 12:16:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|2
1634732200000|2021-10-20 12:16:40|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.3|2270|4
1634732210000|2021-10-20 12:16:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|1
1634732220000|2021-10-20 12:17:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|6
1634732230000|2021-10-20 12:17:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|4
1634732240000|2021-10-20 12:17:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|5
1634732260000|2021-10-20 12:17:40|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1634732270000|2021-10-20 12:17:50|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|4
1634732280000|2021-10-20 12:18:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|1
1634732290000|2021-10-20 12:18:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|6
1634732300000|2021-10-20 12:18:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|6
1634732310000|2021-10-20 12:18:30|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|6
1634732320000|2021-10-20 12:18:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|2
1634732330000|2021-10-20 12:18:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|3
1634732340000|2021-10-20 12:19:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1634732360000|2021-10-20 12:19:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|3
1634732370000|2021-10-20 12:19:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1634732380000|2021-10-20 12:19:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1634732390000|2021-10-20 12:19:50|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|3
1634732400000|2021-10-20 12:20:00|2270.1|2269.8|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|21
1634732410000|2021-10-20 12:20:10|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|25
1634732420000|2021-10-20 12:20:20|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|12
1634732430000|2021-10-20 12:20:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|2
1634732440000|2021-10-20 12:20:40|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|3
1634732450000|2021-10-20 12:20:50|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|6
1634732460000|2021-10-20 12:21:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|12
1634732470000|2021-10-20 12:21:10|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|9
1634732480000|2021-10-20 12:21:20|||||||||4
1634732490000|2021-10-20 12:21:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|5
1634732500000|2021-10-20 12:21:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|6
1634732510000|2021-10-20 12:21:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|8
1634732520000|2021-10-20 12:22:00|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|11
1634732530000|2021-10-20 12:22:10|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|4
1634732540000|2021-10-20 12:22:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|1
1634732550000|2021-10-20 12:22:30|2270.3|2270|2270.6|2270.3|2270.7|2270.4|2270.3|2270|4
1634732560000|2021-10-20 12:22:40|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|5
1634732580000|2021-10-20 12:23:00|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|4
1634732590000|2021-10-20 12:23:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|4
1634732600000|2021-10-20 12:23:20|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|15
1634732610000|2021-10-20 12:23:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|6
1634732620000|2021-10-20 12:23:40|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|8
1634732630000|2021-10-20 12:23:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|13
1634732640000|2021-10-20 12:24:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|5
1634732650000|2021-10-20 12:24:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|10
1634732660000|2021-10-20 12:24:20|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|6
1634732670000|2021-10-20 12:24:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|7
1634732690000|2021-10-20 12:24:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|7
1634732700000|2021-10-20 12:25:00|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|14
1634732710000|2021-10-20 12:25:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|8
1634732720000|2021-10-20 12:25:20|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|14
1634732730000|2021-10-20 12:25:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|7
1634732740000|2021-10-20 12:25:40|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|26
1634732750000|2021-10-20 12:25:50|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|11
1634732760000|2021-10-20 12:26:00|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|15
1634732770000|2021-10-20 12:26:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|9
1634732780000|2021-10-20 12:26:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|6
1634732790000|2021-10-20 12:26:30|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|16
1634732800000|2021-10-20 12:26:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|12
1634732810000|2021-10-20 12:26:50|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|7
1634732820000|2021-10-20 12:27:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|16
1634732830000|2021-10-20 12:27:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1634732840000|2021-10-20 12:27:20|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1634732850000|2021-10-20 12:27:30|||||||||5
1634732860000|2021-10-20 12:27:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|6
1634732870000|2021-10-20 12:27:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|6
1634732880000|2021-10-20 12:28:00|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|7
1634732890000|2021-10-20 12:28:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1634732900000|2021-10-20 12:28:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1634732910000|2021-10-20 12:28:30|||||||||2
1634732920000|2021-10-20 12:28:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|4
1634732930000|2021-10-20 12:28:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|3
1634732940000|2021-10-20 12:29:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|2
1634732950000|2021-10-20 12:29:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|3
1634732960000|2021-10-20 12:29:20|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|4
1634732970000|2021-10-20 12:29:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|3
1634732980000|2021-10-20 12:29:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1634732990000|2021-10-20 12:29:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|6
1634733000000|2021-10-20 12:30:00|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|6
1634733010000|2021-10-20 12:30:10|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|5
1634733020000|2021-10-20 12:30:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|8
1634733030000|2021-10-20 12:30:30|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|16
1634733040000|2021-10-20 12:30:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|15
1634733050000|2021-10-20 12:30:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1634733060000|2021-10-20 12:31:00|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|15
1634733070000|2021-10-20 12:31:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|9
1634733090000|2021-10-20 12:31:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|1
1634733100000|2021-10-20 12:31:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1634733110000|2021-10-20 12:31:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1634733120000|2021-10-20 12:32:00|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|3
1634733130000|2021-10-20 12:32:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|5
1634733140000|2021-10-20 12:32:20|||||||||1
1634733150000|2021-10-20 12:32:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|4
1634733160000|2021-10-20 12:32:40|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1634733170000|2021-10-20 12:32:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1634733180000|2021-10-20 12:33:00|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|12
1634733190000|2021-10-20 12:33:10|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|5
1634733200000|2021-10-20 12:33:20|||||||||3
1634733210000|2021-10-20 12:33:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|2
1634733220000|2021-10-20 12:33:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1634733230000|2021-10-20 12:33:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|5
1634733240000|2021-10-20 12:34:00|2271.9|2271.6|2272|2271.7|2272.3|2272|2271.8|2271.5|137
1634733250000|2021-10-20 12:34:10|||||||||4
1634733260000|2021-10-20 12:34:20|2272.1|2271.8|2272.3|2272|2272.3|2272|2272.1|2271.8|7
1634733270000|2021-10-20 12:34:30|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|15
1634733280000|2021-10-20 12:34:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|3
1634733290000|2021-10-20 12:34:50|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|2
1634733300000|2021-10-20 12:35:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|4
1634733310000|2021-10-20 12:35:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|5
1634733320000|2021-10-20 12:35:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1634733340000|2021-10-20 12:35:40|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|6
1634733350000|2021-10-20 12:35:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|3
1634733360000|2021-10-20 12:36:00|2272.1|2271.8|2272|2271.7|2272.3|2272|2272|2271.7|2
1634733370000|2021-10-20 12:36:10|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272.1|2271.8|1
1634733380000|2021-10-20 12:36:20|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272|2271.7|31
1634733390000|2021-10-20 12:36:30|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|11
1634733400000|2021-10-20 12:36:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|9
1634733410000|2021-10-20 12:36:50|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|7
1634733420000|2021-10-20 12:37:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|20
1634733430000|2021-10-20 12:37:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|0
1634733440000|2021-10-20 12:37:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|30
1634733450000|2021-10-20 12:37:30|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|19
1634733460000|2021-10-20 12:37:40|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|6
1634733470000|2021-10-20 12:37:50|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|22
1634733480000|2021-10-20 12:38:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|10
1634733490000|2021-10-20 12:38:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|6
1634733500000|2021-10-20 12:38:20|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|5
1634733510000|2021-10-20 12:38:30|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|1
1634733520000|2021-10-20 12:38:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|6
1634733530000|2021-10-20 12:38:50|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|2
1634733540000|2021-10-20 12:39:00|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|8
1634733550000|2021-10-20 12:39:10|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|8
1634733560000|2021-10-20 12:39:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|4
1634733570000|2021-10-20 12:39:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|28
1634733580000|2021-10-20 12:39:40|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1634733590000|2021-10-20 12:39:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|10
1634733600000|2021-10-20 12:40:00|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|5
1634733610000|2021-10-20 12:40:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|11
1634733620000|2021-10-20 12:40:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|3
1634733630000|2021-10-20 12:40:30|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|4
1634733640000|2021-10-20 12:40:40|||||||||4
1634733650000|2021-10-20 12:40:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|0
1634733660000|2021-10-20 12:41:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|11
1634733670000|2021-10-20 12:41:10|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|8
1634733680000|2021-10-20 12:41:20|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|63
1634733690000|2021-10-20 12:41:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|16
1634733700000|2021-10-20 12:41:40|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|13
1634733710000|2021-10-20 12:41:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1634733720000|2021-10-20 12:42:00|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|9
1634733730000|2021-10-20 12:42:10|||||||||1
1634733740000|2021-10-20 12:42:20|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|17
1634733750000|2021-10-20 12:42:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|3
1634733760000|2021-10-20 12:42:40|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|35
1634733770000|2021-10-20 12:42:50|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|7
1634733780000|2021-10-20 12:43:00|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|8
1634733790000|2021-10-20 12:43:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|26
1634733800000|2021-10-20 12:43:20|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|17
1634733810000|2021-10-20 12:43:30|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|7
1634733820000|2021-10-20 12:43:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|7
1634733830000|2021-10-20 12:43:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|13
1634733840000|2021-10-20 12:44:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|18
1634733850000|2021-10-20 12:44:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|3
1634733860000|2021-10-20 12:44:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|3
1634733870000|2021-10-20 12:44:30|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|3
1634733880000|2021-10-20 12:44:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|10
1634733890000|2021-10-20 12:44:50|||||||||2
1634733900000|2021-10-20 12:45:00|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273|2272.7|9
1634733910000|2021-10-20 12:45:10|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2273|2272.7|8
1634733920000|2021-10-20 12:45:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|17
1634733930000|2021-10-20 12:45:30|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|6
1634733940000|2021-10-20 12:45:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|11
1634733950000|2021-10-20 12:45:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1634733960000|2021-10-20 12:46:00|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|8
1634733970000|2021-10-20 12:46:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|5
1634733980000|2021-10-20 12:46:20|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|6
1634733990000|2021-10-20 12:46:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|11
1634734000000|2021-10-20 12:46:40|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|11
1634734010000|2021-10-20 12:46:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|2
1634734020000|2021-10-20 12:47:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|6
1634734030000|2021-10-20 12:47:10|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|4
1634734040000|2021-10-20 12:47:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|0
1634734050000|2021-10-20 12:47:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|6
1634734060000|2021-10-20 12:47:40|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|9
1634734070000|2021-10-20 12:47:50|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|16
1634734080000|2021-10-20 12:48:00|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|22
1634734090000|2021-10-20 12:48:10|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|10
1634734100000|2021-10-20 12:48:20|2273|2272.7|2273|2272.7|2273|2272.7|2272.8|2272.5|4
1634734110000|2021-10-20 12:48:30|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|2
1634734120000|2021-10-20 12:48:40|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|6
1634734130000|2021-10-20 12:48:50|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|18
1634734140000|2021-10-20 12:49:00|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|18
1634734150000|2021-10-20 12:49:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|3
1634734160000|2021-10-20 12:49:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|5
1634734170000|2021-10-20 12:49:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|7
1634734180000|2021-10-20 12:49:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|1
1634734190000|2021-10-20 12:49:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1634734200000|2021-10-20 12:50:00|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.9|2272.6|5
1634734210000|2021-10-20 12:50:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|4
1634734220000|2021-10-20 12:50:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|1
1634734230000|2021-10-20 12:50:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|6
1634734240000|2021-10-20 12:50:40|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|18
1634734250000|2021-10-20 12:50:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|0
1634734260000|2021-10-20 12:51:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.4|2272.1|29
1634734270000|2021-10-20 12:51:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|7
1634734280000|2021-10-20 12:51:20|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|3
1634734290000|2021-10-20 12:51:30|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1634734300000|2021-10-20 12:51:40|||||||||1
1634734310000|2021-10-20 12:51:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|6
1634734320000|2021-10-20 12:52:00|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|3
1634734330000|2021-10-20 12:52:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|0
1634734340000|2021-10-20 12:52:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|5
1634734350000|2021-10-20 12:52:30|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|6
1634734360000|2021-10-20 12:52:40|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|4
1634734370000|2021-10-20 12:52:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|2
1634734380000|2021-10-20 12:53:00|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|5
1634734390000|2021-10-20 12:53:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1634734400000|2021-10-20 12:53:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1634734410000|2021-10-20 12:53:30|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|3
1634734420000|2021-10-20 12:53:40|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|19
1634734430000|2021-10-20 12:53:50|||||||||3
1634734440000|2021-10-20 12:54:00|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|16
1634734450000|2021-10-20 12:54:10|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|4
1634734460000|2021-10-20 12:54:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|8
1634734470000|2021-10-20 12:54:30|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|4
1634734480000|2021-10-20 12:54:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|17
1634734490000|2021-10-20 12:54:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|12
1634734500000|2021-10-20 12:55:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|8
1634734510000|2021-10-20 12:55:10|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|2
1634734530000|2021-10-20 12:55:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|31
1634734540000|2021-10-20 12:55:40|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|10
1634734550000|2021-10-20 12:55:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|13
1634734560000|2021-10-20 12:56:00|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|4
1634734570000|2021-10-20 12:56:10|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|25
1634734580000|2021-10-20 12:56:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|7
1634734590000|2021-10-20 12:56:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|7
1634734600000|2021-10-20 12:56:40|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|9
1634734610000|2021-10-20 12:56:50|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.3|2273|8
1634734620000|2021-10-20 12:57:00|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|35
1634734630000|2021-10-20 12:57:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|19
1634734640000|2021-10-20 12:57:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|41
1634734650000|2021-10-20 12:57:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1634734660000|2021-10-20 12:57:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|3
1634734670000|2021-10-20 12:57:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1634734680000|2021-10-20 12:58:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|7
1634734690000|2021-10-20 12:58:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|3
1634734700000|2021-10-20 12:58:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1634734710000|2021-10-20 12:58:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|4
1634734720000|2021-10-20 12:58:40|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|4
1634734730000|2021-10-20 12:58:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|4
1634734740000|2021-10-20 12:59:00|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|3
1634734750000|2021-10-20 12:59:10|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.3|2273|2
1634734760000|2021-10-20 12:59:20|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|4
1634734770000|2021-10-20 12:59:30|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|10
1634734780000|2021-10-20 12:59:40|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|13
1634734790000|2021-10-20 12:59:50|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|7
1634734800000|2021-10-20 13:00:00|2272.9|2272.6|2273.9|2273.6|2273.9|2273.6|2272.9|2272.6|24
1634734810000|2021-10-20 13:00:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|7
1634734820000|2021-10-20 13:00:20|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|12
1634734830000|2021-10-20 13:00:30|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|25
1634734840000|2021-10-20 13:00:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|31
1634734850000|2021-10-20 13:00:50|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|8
1634734860000|2021-10-20 13:01:00|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|40
1634734870000|2021-10-20 13:01:10|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|11
1634734880000|2021-10-20 13:01:20|2272.8|2272.5|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|46
1634734890000|2021-10-20 13:01:30|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|18
1634734900000|2021-10-20 13:01:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|33
1634734910000|2021-10-20 13:01:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.1|2271.8|8
1634734920000|2021-10-20 13:02:00|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|29
1634734930000|2021-10-20 13:02:10|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|1
1634734940000|2021-10-20 13:02:20|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|25
1634734950000|2021-10-20 13:02:30|2272|2271.7|2272.2|2271.9|2272.4|2272.1|2272|2271.7|34
1634734960000|2021-10-20 13:02:40|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|13
1634734970000|2021-10-20 13:02:50|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|8
1634734980000|2021-10-20 13:03:00|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|23
1634734990000|2021-10-20 13:03:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|12
1634735000000|2021-10-20 13:03:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1634735010000|2021-10-20 13:03:30|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|10
1634735020000|2021-10-20 13:03:40|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|10
1634735030000|2021-10-20 13:03:50|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|13
1634735040000|2021-10-20 13:04:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|8
1634735050000|2021-10-20 13:04:10|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.3|2273|10
1634735060000|2021-10-20 13:04:20|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|3
1634735070000|2021-10-20 13:04:30|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|3
1634735080000|2021-10-20 13:04:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|5
1634735090000|2021-10-20 13:04:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|8
1634735100000|2021-10-20 13:05:00|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|12
1634735110000|2021-10-20 13:05:10|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|20
1634735120000|2021-10-20 13:05:20|2274|2273.7|2274.6|2274.3|2274.6|2274.3|2274|2273.7|71
1634735130000|2021-10-20 13:05:30|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|21
1634735140000|2021-10-20 13:05:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|14
1634735150000|2021-10-20 13:05:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.3|2274|13
1634735160000|2021-10-20 13:06:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.1|2273.8|20
1634735170000|2021-10-20 13:06:10|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.2|2273.9|6
1634735180000|2021-10-20 13:06:20|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|3
1634735190000|2021-10-20 13:06:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|8
1634735200000|2021-10-20 13:06:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1634735210000|2021-10-20 13:06:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1634735220000|2021-10-20 13:07:00|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|9
1634735230000|2021-10-20 13:07:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1634735240000|2021-10-20 13:07:20|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.3|2274|11
1634735250000|2021-10-20 13:07:30|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|9
1634735260000|2021-10-20 13:07:40|||||||||2
1634735270000|2021-10-20 13:07:50|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|7
1634735280000|2021-10-20 13:08:00|2274.7|2274.4|2275|2274.7|2275.1|2274.8|2274.6|2274.3|55
1634735290000|2021-10-20 13:08:10|||||||||2
1634735300000|2021-10-20 13:08:20|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|6
1634735310000|2021-10-20 13:08:30|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275|2274.7|29
1634735320000|2021-10-20 13:08:40|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|12
1634735330000|2021-10-20 13:08:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|4
1634735340000|2021-10-20 13:09:00|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|7
1634735350000|2021-10-20 13:09:10|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|14
1634735360000|2021-10-20 13:09:20|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.3|2275|7
1634735370000|2021-10-20 13:09:30|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|13
1634735380000|2021-10-20 13:09:40|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|6
1634735390000|2021-10-20 13:09:50|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|4
1634735400000|2021-10-20 13:10:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|6
1634735410000|2021-10-20 13:10:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|3
1634735420000|2021-10-20 13:10:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1634735430000|2021-10-20 13:10:30|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|19
1634735440000|2021-10-20 13:10:40|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|13
1634735450000|2021-10-20 13:10:50|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|4
1634735460000|2021-10-20 13:11:00|2275.4|2275.1|2275.7|2275.4|2275.8|2275.5|2275.4|2275.1|20
1634735470000|2021-10-20 13:11:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|8
1634735480000|2021-10-20 13:11:20|2275.5|2275.2|2275.2|2274.9|2275.6|2275.3|2275.1|2274.8|27
1634735490000|2021-10-20 13:11:30|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|7
1634735500000|2021-10-20 13:11:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|19
1634735510000|2021-10-20 13:11:50|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.3|2275|8
1634735520000|2021-10-20 13:12:00|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|7
1634735530000|2021-10-20 13:12:10|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|8
1634735540000|2021-10-20 13:12:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|4
1634735550000|2021-10-20 13:12:30|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|4
1634735560000|2021-10-20 13:12:40|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|6
1634735570000|2021-10-20 13:12:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|3
1634735580000|2021-10-20 13:13:00|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|10
1634735590000|2021-10-20 13:13:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|12
1634735600000|2021-10-20 13:13:20|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|7
1634735610000|2021-10-20 13:13:30|2275.9|2275.6|2275.7|2275.4|2276|2275.7|2275.7|2275.4|24
1634735620000|2021-10-20 13:13:40|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1634735630000|2021-10-20 13:13:50|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|5
1634735640000|2021-10-20 13:14:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|17
1634735650000|2021-10-20 13:14:10|||||||||3
1634735660000|2021-10-20 13:14:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|11
1634735670000|2021-10-20 13:14:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|10
1634735680000|2021-10-20 13:14:40|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|12
1634735690000|2021-10-20 13:14:50|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|3
1634735700000|2021-10-20 13:15:00|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|13
1634735710000|2021-10-20 13:15:10|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|39
1634735720000|2021-10-20 13:15:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|10
1634735730000|2021-10-20 13:15:30|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|9
1634735740000|2021-10-20 13:15:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.7|2275.4|19
1634735750000|2021-10-20 13:15:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|3
1634735760000|2021-10-20 13:16:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|7
1634735770000|2021-10-20 13:16:10|2276.1|2275.8|2275.8|2275.5|2276.2|2275.9|2275.8|2275.5|27
1634735780000|2021-10-20 13:16:20|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|3
1634735790000|2021-10-20 13:16:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|5
1634735800000|2021-10-20 13:16:40|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|3
1634735810000|2021-10-20 13:16:50|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|3
1634735820000|2021-10-20 13:17:00|2275.7|2275.4|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|18
1634735830000|2021-10-20 13:17:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|4
1634735840000|2021-10-20 13:17:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|6
1634735850000|2021-10-20 13:17:30|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|5
1634735860000|2021-10-20 13:17:40|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.6|2275.3|14
1634735870000|2021-10-20 13:17:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|3
1634735880000|2021-10-20 13:18:00|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|17
1634735890000|2021-10-20 13:18:10|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|6
1634735900000|2021-10-20 13:18:20|||||||||7
1634735910000|2021-10-20 13:18:30|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|2
1634735920000|2021-10-20 13:18:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|6
1634735930000|2021-10-20 13:18:50|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|10
1634735940000|2021-10-20 13:19:00|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|5
1634735950000|2021-10-20 13:19:10|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|13
1634735960000|2021-10-20 13:19:20|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|26
1634735970000|2021-10-20 13:19:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|1
1634735980000|2021-10-20 13:19:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|7
1634735990000|2021-10-20 13:19:50|2276.2|2275.9|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|63
1634736000000|2021-10-20 13:20:00|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|9
1634736010000|2021-10-20 13:20:10|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|20
1634736020000|2021-10-20 13:20:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|15
1634736030000|2021-10-20 13:20:30|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|16
1634736040000|2021-10-20 13:20:40|2277.2|2276.9|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|58
1634736050000|2021-10-20 13:20:50|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|17
1634736060000|2021-10-20 13:21:00|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|20
1634736070000|2021-10-20 13:21:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|11
1634736080000|2021-10-20 13:21:20|2277|2276.7|2277.1|2276.8|2277.3|2277|2277|2276.7|35
1634736090000|2021-10-20 13:21:30|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|15
1634736100000|2021-10-20 13:21:40|2277.1|2276.8|2277.4|2277.1|2277.5|2277.2|2277.1|2276.8|11
1634736110000|2021-10-20 13:21:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|4
1634736120000|2021-10-20 13:22:00|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|9
1634736130000|2021-10-20 13:22:10|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|33
1634736140000|2021-10-20 13:22:20|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|36
1634736150000|2021-10-20 13:22:30|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|17
1634736160000|2021-10-20 13:22:40|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|59
1634736170000|2021-10-20 13:22:50|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|13
1634736180000|2021-10-20 13:23:00|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|24
1634736190000|2021-10-20 13:23:10|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|16
1634736200000|2021-10-20 13:23:20|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|77
1634736210000|2021-10-20 13:23:30|2278.4|2278.1|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|81
1634736220000|2021-10-20 13:23:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|6
1634736230000|2021-10-20 13:23:50|2278.2|2277.9|2278|2277.7|2278.4|2278.1|2277.9|2277.6|30
1634736240000|2021-10-20 13:24:00|2277.9|2277.6|2277.4|2277.1|2278|2277.7|2277.4|2277.1|79
1634736250000|2021-10-20 13:24:10|2277.3|2277|2277.4|2277.1|2277.5|2277.2|2277.3|2277|12
1634736260000|2021-10-20 13:24:20|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|11
1634736270000|2021-10-20 13:24:30|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|41
1634736280000|2021-10-20 13:24:40|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|8
1634736290000|2021-10-20 13:24:50|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|10
1634736300000|2021-10-20 13:25:00|2277.6|2277.3|2277.8|2277.5|2277.9|2277.6|2277.4|2277.1|13
1634736310000|2021-10-20 13:25:10|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.9|2277.6|12
1634736320000|2021-10-20 13:25:20|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|20
1634736330000|2021-10-20 13:25:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|7
1634736340000|2021-10-20 13:25:40|2277.8|2277.5|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|18
1634736350000|2021-10-20 13:25:50|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|8
1634736360000|2021-10-20 13:26:00|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2277.2|2276.9|39
1634736370000|2021-10-20 13:26:10|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|23
1634736380000|2021-10-20 13:26:20|2277.1|2276.8|2277|2276.7|2277.3|2277|2277|2276.7|15
1634736390000|2021-10-20 13:26:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|5
1634736400000|2021-10-20 13:26:40|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.1|2276.8|8
1634736410000|2021-10-20 13:26:50|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|9
1634736420000|2021-10-20 13:27:00|2277.5|2277.2|2278|2277.7|2278|2277.7|2277.4|2277.1|53
1634736430000|2021-10-20 13:27:10|2277.9|2277.6|2278|2277.7|2278.3|2278|2277.9|2277.6|41
1634736440000|2021-10-20 13:27:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|9
1634736450000|2021-10-20 13:27:30|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|7
1634736460000|2021-10-20 13:27:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|24
1634736470000|2021-10-20 13:27:50|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|7
1634736480000|2021-10-20 13:28:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|23
1634736490000|2021-10-20 13:28:10|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|9
1634736500000|2021-10-20 13:28:20|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|8
1634736510000|2021-10-20 13:28:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|5
1634736520000|2021-10-20 13:28:40|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|25
1634736530000|2021-10-20 13:28:50|2277.2|2276.9|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|19
1634736540000|2021-10-20 13:29:00|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|5
1634736550000|2021-10-20 13:29:10|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|37
1634736560000|2021-10-20 13:29:20|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|32
1634736570000|2021-10-20 13:29:30|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2276.8|2276.5|72
1634736580000|2021-10-20 13:29:40|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.1|2276.8|30
1634736590000|2021-10-20 13:29:50|2277.4|2277.1|2276.7|2276.4|2277.5|2277.2|2276.6|2276.3|67
1634736600000|2021-10-20 13:30:00|2276.3|2276|2275|2274.7|2276.4|2276.1|2274.7|2274.4|679
1634736610000|2021-10-20 13:30:10|2274.5|2274.2|2274.2|2273.9|2275.2|2274.9|2274|2273.7|254
1634736620000|2021-10-20 13:30:20|2274.3|2274|2273.7|2273.4|2274.5|2274.2|2273.5|2273.2|265
1634736630000|2021-10-20 13:30:30|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.2|2272.9|175
1634736640000|2021-10-20 13:30:40|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.3|2272|284
1634736650000|2021-10-20 13:30:50|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272|2271.7|219
1634736660000|2021-10-20 13:31:00|2272.5|2272.2|2273.3|2273|2273.6|2273.3|2272.5|2272.2|251
1634736670000|2021-10-20 13:31:10|2273.6|2273.3|2273.5|2273.2|2274|2273.7|2273|2272.7|290
1634736680000|2021-10-20 13:31:20|2273.6|2273.3|2272.3|2272|2273.6|2273.3|2272.2|2271.9|277
1634736690000|2021-10-20 13:31:30|2272.4|2272.1|2272.3|2272|2272.7|2272.4|2271.9|2271.6|182
1634736700000|2021-10-20 13:31:40|2272.4|2272.1|2272.9|2272.6|2273.3|2273|2272.4|2272.1|176
1634736710000|2021-10-20 13:31:50|2272.8|2272.5|2273.3|2273|2273.6|2273.3|2272.8|2272.5|139
1634736720000|2021-10-20 13:32:00|2272.9|2272.6|2272.6|2272.3|2273|2272.7|2272|2271.7|284
1634736730000|2021-10-20 13:32:10|2272.7|2272.4|2273|2272.7|2273.2|2272.9|2272.7|2272.4|143
1634736740000|2021-10-20 13:32:20|2273.2|2272.9|2272.2|2271.9|2273.2|2272.9|2272.1|2271.8|131
1634736750000|2021-10-20 13:32:30|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272|2271.7|139
1634736760000|2021-10-20 13:32:40|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272|2271.7|123
1634736770000|2021-10-20 13:32:50|2272.4|2272.1|2272.8|2272.5|2273.3|2273|2272.3|2272|98
1634736780000|2021-10-20 13:33:00|2272.9|2272.6|2272.6|2272.3|2273.4|2273.1|2272.4|2272.1|167
1634736790000|2021-10-20 13:33:10|2272.7|2272.4|2274.3|2274|2274.5|2274.2|2272.7|2272.4|187
1634736800000|2021-10-20 13:33:20|2274.5|2274.2|2274|2273.7|2274.7|2274.4|2274|2273.7|111
1634736810000|2021-10-20 13:33:30|2274.1|2273.8|2272.7|2272.4|2274.1|2273.8|2272.4|2272.1|120
1634736820000|2021-10-20 13:33:40|2272.5|2272.2|2272.8|2272.5|2272.9|2272.6|2272.4|2272.1|176
1634736830000|2021-10-20 13:33:50|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.3|2272|85
1634736840000|2021-10-20 13:34:00|2272.5|2272.2|2272.2|2271.9|2273|2272.7|2272|2271.7|95
1634736850000|2021-10-20 13:34:10|2272.3|2272|2272.3|2272|2272.5|2272.2|2271.9|2271.6|127
1634736860000|2021-10-20 13:34:20|2272.2|2271.9|2273|2272.7|2273|2272.7|2272|2271.7|85
1634736870000|2021-10-20 13:34:30|2272.9|2272.6|2272.6|2272.3|2273.3|2273|2272.5|2272.2|69
1634736880000|2021-10-20 13:34:40|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272.5|2272.2|63
1634736890000|2021-10-20 13:34:50|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2272.9|2272.6|48
1634736900000|2021-10-20 13:35:00|2273|2272.7|2272.7|2272.4|2273.7|2273.4|2272.6|2272.3|148
1634736910000|2021-10-20 13:35:10|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.2|2271.9|90
1634736920000|2021-10-20 13:35:20|2272.5|2272.2|2273.2|2272.9|2273.3|2273|2272.4|2272.1|67
1634736930000|2021-10-20 13:35:30|2273.1|2272.8|2273.2|2272.9|2273.8|2273.5|2273.1|2272.8|169
1634736940000|2021-10-20 13:35:40|2273.3|2273|2273.6|2273.3|2273.9|2273.6|2273.2|2272.9|74
1634736950000|2021-10-20 13:35:50|2273.5|2273.2|2273.1|2272.8|2273.6|2273.3|2273|2272.7|88
1634736960000|2021-10-20 13:36:00|2273.2|2272.9|2273|2272.7|2273.7|2273.4|2272.4|2272.1|178
1634736970000|2021-10-20 13:36:10|2273.1|2272.8|2272.3|2272|2273.2|2272.9|2272.1|2271.8|110
1634736980000|2021-10-20 13:36:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|46
1634736990000|2021-10-20 13:36:30|2272.2|2271.9|2271.3|2271|2272.2|2271.9|2271|2270.7|227
1634737000000|2021-10-20 13:36:40|2271.2|2270.9|2271.9|2271.6|2272|2271.7|2271.2|2270.9|83
1634737010000|2021-10-20 13:36:50|2271.8|2271.5|2272.3|2272|2272.4|2272.1|2271.8|2271.5|76
1634737020000|2021-10-20 13:37:00|2272.2|2271.9|2271.7|2271.4|2272.2|2271.9|2271.2|2270.9|286
1634737030000|2021-10-20 13:37:10|2271.9|2271.6|2272.1|2271.8|2272.3|2272|2271.5|2271.2|92
1634737040000|2021-10-20 13:37:20|2272|2271.7|2270.9|2270.6|2272|2271.7|2270.8|2270.5|206
1634737050000|2021-10-20 13:37:30|2270.8|2270.5|2270.5|2270.2|2270.9|2270.6|2270.1|2269.8|144
1634737060000|2021-10-20 13:37:40|2270.4|2270.1|2269.8|2269.5|2270.5|2270.2|2269.8|2269.5|232
1634737070000|2021-10-20 13:37:50|2270|2269.7|2270.8|2270.5|2271|2270.7|2269.9|2269.6|189
1634737080000|2021-10-20 13:38:00|2270.7|2270.4|2269.7|2269.4|2271.1|2270.8|2269.4|2269.1|298
1634737090000|2021-10-20 13:38:10|2269.8|2269.5|2270.2|2269.9|2270.4|2270.1|2269.8|2269.5|96
1634737100000|2021-10-20 13:38:20|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|150
1634737110000|2021-10-20 13:38:30|2269.7|2269.4|2270.1|2269.8|2270.5|2270.2|2269.5|2269.2|76
1634737120000|2021-10-20 13:38:40|2270.3|2270|2269.9|2269.6|2270.5|2270.2|2269.7|2269.4|69
1634737130000|2021-10-20 13:38:50|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.4|2269.1|60
1634737140000|2021-10-20 13:39:00|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.6|2269.3|56
1634737150000|2021-10-20 13:39:10|2269.9|2269.6|2269.9|2269.6|2270.3|2270|2269.7|2269.4|49
1634737160000|2021-10-20 13:39:20|2269.8|2269.5|2269|2268.7|2269.8|2269.5|2269|2268.7|109
1634737170000|2021-10-20 13:39:30|2269.1|2268.8|2268.5|2268.2|2269.3|2269|2268.5|2268.2|131
1634737180000|2021-10-20 13:39:40|2268.3|2268|2268.7|2268.4|2268.9|2268.6|2268.3|2268|206
1634737190000|2021-10-20 13:39:50|2268.8|2268.5|2268.4|2268.1|2269.2|2268.9|2268.4|2268.1|115
1634737200000|2021-10-20 13:40:00|2268.3|2268|2269.5|2269.2|2269.8|2269.5|2267.8|2267.5|290
1634737210000|2021-10-20 13:40:10|2269.3|2269|2270.1|2269.8|2270.5|2270.2|2269.2|2268.9|127
1634737220000|2021-10-20 13:40:20|2269.8|2269.5|2270.8|2270.5|2270.8|2270.5|2269.8|2269.5|158
1634737230000|2021-10-20 13:40:30|2270.6|2270.3|2269.8|2269.5|2270.9|2270.6|2269.8|2269.5|249
1634737240000|2021-10-20 13:40:40|2269.7|2269.4|2270.3|2270|2270.5|2270.2|2269.7|2269.4|234
1634737250000|2021-10-20 13:40:50|2270.2|2269.9|2270.8|2270.5|2270.8|2270.5|2270.1|2269.8|78
1634737260000|2021-10-20 13:41:00|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.2|2269.9|133
1634737270000|2021-10-20 13:41:10|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.4|2270.1|70
1634737280000|2021-10-20 13:41:20|2270.9|2270.6|2271.2|2270.9|2271.9|2271.6|2270.9|2270.6|137
1634737290000|2021-10-20 13:41:30|2271.4|2271.1|2272.3|2272|2272.3|2272|2271.4|2271.1|137
1634737300000|2021-10-20 13:41:40|2272.4|2272.1|2272.4|2272.1|2272.7|2272.4|2272.2|2271.9|193
1634737310000|2021-10-20 13:41:50|2272.2|2271.9|2272.3|2272|2272.6|2272.3|2271.8|2271.5|182
1634737320000|2021-10-20 13:42:00|2272.1|2271.8|2271.9|2271.6|2272.3|2272|2271.5|2271.2|132
1634737330000|2021-10-20 13:42:10|2271.8|2271.5|2272|2271.7|2272.3|2272|2271.7|2271.4|95
1634737340000|2021-10-20 13:42:20|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2271.5|2271.2|101
1634737350000|2021-10-20 13:42:30|2272|2271.7|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|54
1634737360000|2021-10-20 13:42:40|2271.7|2271.4|2272.2|2271.9|2272.4|2272.1|2271.5|2271.2|79
1634737370000|2021-10-20 13:42:50|2272.4|2272.1|2272.4|2272.1|2273.1|2272.8|2272.3|2272|140
1634737380000|2021-10-20 13:43:00|2272.3|2272|2272.7|2272.4|2272.7|2272.4|2272.2|2271.9|64
1634737390000|2021-10-20 13:43:10|2272.8|2272.5|2271.3|2271|2272.8|2272.5|2271.1|2270.8|154
1634737400000|2021-10-20 13:43:20|2271.2|2270.9|2271|2270.7|2271.3|2271|2270.6|2270.3|86
1634737410000|2021-10-20 13:43:30|2271.1|2270.8|2271.9|2271.6|2272|2271.7|2271.1|2270.8|81
1634737420000|2021-10-20 13:43:40|2271.8|2271.5|2272.2|2271.9|2272.5|2272.2|2271.8|2271.5|80
1634737430000|2021-10-20 13:43:50|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.7|2271.4|110
1634737440000|2021-10-20 13:44:00|2272.5|2272.2|2272.7|2272.4|2273.2|2272.9|2272.5|2272.2|142
1634737450000|2021-10-20 13:44:10|2272.8|2272.5|2272.3|2272|2272.9|2272.6|2272.3|2272|65
1634737460000|2021-10-20 13:44:20|2272.6|2272.3|2272.8|2272.5|2273.1|2272.8|2272.4|2272.1|76
1634737470000|2021-10-20 13:44:30|2272.7|2272.4|2272.8|2272.5|2273.1|2272.8|2272.5|2272.2|87
1634737480000|2021-10-20 13:44:40|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.3|2272|47
1634737490000|2021-10-20 13:44:50|2272.9|2272.6|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|94
1634737500000|2021-10-20 13:45:00|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2272.6|2272.3|134
1634737510000|2021-10-20 13:45:10|2273.1|2272.8|2274.3|2274|2274.8|2274.5|2273|2272.7|201
1634737520000|2021-10-20 13:45:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2273.9|2273.6|60
1634737530000|2021-10-20 13:45:30|2274.2|2273.9|2274.1|2273.8|2274.4|2274.1|2273.8|2273.5|94
1634737540000|2021-10-20 13:45:40|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.8|2273.5|122
1634737550000|2021-10-20 13:45:50|2274|2273.7|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|67
1634737560000|2021-10-20 13:46:00|2273.7|2273.4|2274|2273.7|2274.5|2274.2|2273.7|2273.4|98
1634737570000|2021-10-20 13:46:10|2274.2|2273.9|2273.4|2273.1|2274.4|2274.1|2273.4|2273.1|47
1634737580000|2021-10-20 13:46:20|2273.5|2273.2|2273.9|2273.6|2274.2|2273.9|2273.4|2273.1|77
1634737590000|2021-10-20 13:46:30|2273.6|2273.3|2272.9|2272.6|2273.6|2273.3|2272.5|2272.2|95
1634737600000|2021-10-20 13:46:40|2272.8|2272.5|2272|2271.7|2273.1|2272.8|2271.9|2271.6|110
1634737610000|2021-10-20 13:46:50|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.7|2271.4|66
1634737620000|2021-10-20 13:47:00|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.6|2271.3|86
1634737630000|2021-10-20 13:47:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2271.8|2271.5|38
1634737640000|2021-10-20 13:47:20|2272.4|2272.1|2272.3|2272|2272.6|2272.3|2272.2|2271.9|77
1634737650000|2021-10-20 13:47:30|2272.4|2272.1|2272|2271.7|2272.5|2272.2|2271.9|2271.6|19
1634737660000|2021-10-20 13:47:40|2272.1|2271.8|2272.8|2272.5|2272.8|2272.5|2271.7|2271.4|49
1634737670000|2021-10-20 13:47:50|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.2|2271.9|25
1634737680000|2021-10-20 13:48:00|2272.9|2272.6|2272.2|2271.9|2273|2272.7|2272.1|2271.8|74
1634737690000|2021-10-20 13:48:10|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.2|2271.9|41
1634737700000|2021-10-20 13:48:20|2272.5|2272.2|2272.8|2272.5|2272.9|2272.6|2272.1|2271.8|99
1634737710000|2021-10-20 13:48:30|2273|2272.7|2273.4|2273.1|2273.6|2273.3|2273|2272.7|106
1634737720000|2021-10-20 13:48:40|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|82
1634737730000|2021-10-20 13:48:50|2273.7|2273.4|2274.5|2274.2|2274.5|2274.2|2273.7|2273.4|86
1634737740000|2021-10-20 13:49:00|2274.6|2274.3|2274.9|2274.6|2275.2|2274.9|2274.6|2274.3|182
1634737750000|2021-10-20 13:49:10|2274.7|2274.4|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|122
1634737760000|2021-10-20 13:49:20|2274.6|2274.3|2275|2274.7|2275.2|2274.9|2274.5|2274.2|72
1634737770000|2021-10-20 13:49:30|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.5|2274.2|95
1634737780000|2021-10-20 13:49:40|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.5|2274.2|36
1634737790000|2021-10-20 13:49:50|2274.8|2274.5|2275.3|2275|2275.4|2275.1|2274.8|2274.5|80
1634737800000|2021-10-20 13:50:00|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.3|2275|135
1634737810000|2021-10-20 13:50:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.3|2275|109
1634737820000|2021-10-20 13:50:20|2275.3|2275|2274.3|2274|2275.3|2275|2274.3|2274|205
1634737830000|2021-10-20 13:50:30|2274.2|2273.9|2273.3|2273|2274.2|2273.9|2273.3|2273|120
1634737840000|2021-10-20 13:50:40|2273.4|2273.1|2273.6|2273.3|2274|2273.7|2273.4|2273.1|94
1634737850000|2021-10-20 13:50:50|2273.7|2273.4|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|49
1634737860000|2021-10-20 13:51:00|2274.1|2273.8|2273.8|2273.5|2274.5|2274.2|2273.8|2273.5|76
1634737870000|2021-10-20 13:51:10|2273.9|2273.6|2274.4|2274.1|2274.5|2274.2|2273.8|2273.5|76
1634737880000|2021-10-20 13:51:20|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2274.3|2274|109
1634737890000|2021-10-20 13:51:30|2274.2|2273.9|2273.8|2273.5|2274.2|2273.9|2273.6|2273.3|111
1634737900000|2021-10-20 13:51:40|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|65
1634737910000|2021-10-20 13:51:50|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.3|2273|61
1634737920000|2021-10-20 13:52:00|2273.8|2273.5|2274.1|2273.8|2274.4|2274.1|2273.7|2273.4|93
1634737930000|2021-10-20 13:52:10|2274.2|2273.9|2273.9|2273.6|2274.4|2274.1|2273.7|2273.4|81
1634737940000|2021-10-20 13:52:20|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.3|2273|82
1634737950000|2021-10-20 13:52:30|2274.2|2273.9|2274.7|2274.4|2275.2|2274.9|2274.2|2273.9|217
1634737960000|2021-10-20 13:52:40|2274.6|2274.3|2273.8|2273.5|2274.7|2274.4|2273.8|2273.5|72
1634737970000|2021-10-20 13:52:50|2273.9|2273.6|2273.6|2273.3|2274.1|2273.8|2273.5|2273.2|44
1634737980000|2021-10-20 13:53:00|2273.5|2273.2|2273.1|2272.8|2274|2273.7|2273.1|2272.8|115
1634737990000|2021-10-20 13:53:10|2273.2|2272.9|2273.3|2273|2273.7|2273.4|2273.2|2272.9|55
1634738000000|2021-10-20 13:53:20|2273.4|2273.1|2273.7|2273.4|2273.9|2273.6|2273.2|2272.9|78
1634738010000|2021-10-20 13:53:30|2273.9|2273.6|2274.1|2273.8|2274.3|2274|2273.7|2273.4|46
1634738020000|2021-10-20 13:53:40|2274|2273.7|2274.3|2274|2274.5|2274.2|2274|2273.7|48
1634738030000|2021-10-20 13:53:50|2274.4|2274.1|2274.7|2274.4|2274.8|2274.5|2274.2|2273.9|55
1634738040000|2021-10-20 13:54:00|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.7|2274.4|80
1634738050000|2021-10-20 13:54:10|2275.3|2275|2274.8|2274.5|2275.3|2275|2274.8|2274.5|82
1634738060000|2021-10-20 13:54:20|2274.6|2274.3|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|55
1634738070000|2021-10-20 13:54:30|2274.5|2274.2|2274.8|2274.5|2274.9|2274.6|2274.5|2274.2|50
1634738080000|2021-10-20 13:54:40|2274.9|2274.6|2275|2274.7|2275.3|2275|2274.8|2274.5|91
1634738090000|2021-10-20 13:54:50|2275.1|2274.8|2275.3|2275|2275.4|2275.1|2275|2274.7|69
1634738100000|2021-10-20 13:55:00|2275.4|2275.1|2275.9|2275.6|2276.1|2275.8|2275.3|2275|242
1634738110000|2021-10-20 13:55:10|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.5|2275.2|88
1634738120000|2021-10-20 13:55:20|2275.9|2275.6|2276.5|2276.2|2276.5|2276.2|2275.9|2275.6|99
1634738130000|2021-10-20 13:55:30|2276.6|2276.3|2276.7|2276.4|2276.8|2276.5|2276.5|2276.2|92
1634738140000|2021-10-20 13:55:40|2276.8|2276.5|2277|2276.7|2277.3|2277|2276.8|2276.5|105
1634738150000|2021-10-20 13:55:50|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2276.8|2276.5|76
1634738160000|2021-10-20 13:56:00|2277.2|2276.9|2277.1|2276.8|2277.4|2277.1|2276.8|2276.5|109
1634738170000|2021-10-20 13:56:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.7|2276.4|72
1634738180000|2021-10-20 13:56:20|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|85
1634738190000|2021-10-20 13:56:30|2277|2276.7|2277|2276.7|2277.3|2277|2276.9|2276.6|40
1634738200000|2021-10-20 13:56:40|2277.1|2276.8|2277.7|2277.4|2277.9|2277.6|2276.9|2276.6|393
1634738210000|2021-10-20 13:56:50|2277.8|2277.5|2277.4|2277.1|2277.9|2277.6|2277.3|2277|72
1634738220000|2021-10-20 13:57:00|2277.3|2277|2277.3|2277|2277.8|2277.5|2277.3|2277|85
1634738230000|2021-10-20 13:57:10|2277|2276.7|2277.5|2277.2|2277.7|2277.4|2277|2276.7|60
1634738240000|2021-10-20 13:57:20|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.5|2277.2|122
1634738250000|2021-10-20 13:57:30|2277.9|2277.6|2278|2277.7|2278.3|2278|2277.9|2277.6|77
1634738260000|2021-10-20 13:57:40|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.2|2276.9|42
1634738270000|2021-10-20 13:57:50|2277.5|2277.2|2278|2277.7|2278.1|2277.8|2277.4|2277.1|34
1634738280000|2021-10-20 13:58:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.8|2277.5|63
1634738290000|2021-10-20 13:58:10|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2277.9|2277.6|101
1634738300000|2021-10-20 13:58:20|2278.2|2277.9|2278.5|2278.2|2278.5|2278.2|2277.9|2277.6|103
1634738310000|2021-10-20 13:58:30|2278.2|2277.9|2277.9|2277.6|2278.3|2278|2277.9|2277.6|112
1634738320000|2021-10-20 13:58:40|2277.8|2277.5|2277.5|2277.2|2278|2277.7|2277.5|2277.2|53
1634738330000|2021-10-20 13:58:50|2277.6|2277.3|2277.9|2277.6|2278.1|2277.8|2277.5|2277.2|53
1634738340000|2021-10-20 13:59:00|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.4|2277.1|89
1634738350000|2021-10-20 13:59:10|2277.6|2277.3|2277.1|2276.8|2277.7|2277.4|2277|2276.7|272
1634738360000|2021-10-20 13:59:20|2277.2|2276.9|2277.1|2276.8|2277.3|2277|2276.9|2276.6|67
1634738370000|2021-10-20 13:59:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.6|2276.3|50
1634738380000|2021-10-20 13:59:40|2276.8|2276.5|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|55
1634738390000|2021-10-20 13:59:50|2276.5|2276.2|2276.8|2276.5|2277|2276.7|2276.5|2276.2|39
1634738400000|2021-10-20 14:00:00|2276.4|2276.1|2276.3|2276|2276.5|2276.2|2276|2275.7|159
1634738410000|2021-10-20 14:00:10|2276.4|2276.1|2275.7|2275.4|2276.6|2276.3|2275.4|2275.1|82
1634738420000|2021-10-20 14:00:20|2275.6|2275.3|2275|2274.7|2275.7|2275.4|2274.9|2274.6|65
1634738430000|2021-10-20 14:00:30|2274.9|2274.6|2275.6|2275.3|2275.9|2275.6|2274.8|2274.5|110
1634738440000|2021-10-20 14:00:40|2275.7|2275.4|2276.6|2276.3|2276.6|2276.3|2275.7|2275.4|115
1634738450000|2021-10-20 14:00:50|2276.7|2276.4|2276.3|2276|2276.7|2276.4|2276.1|2275.8|111
1634738460000|2021-10-20 14:01:00|2276.2|2275.9|2275.4|2275.1|2276.6|2276.3|2275.4|2275.1|58
1634738470000|2021-10-20 14:01:10|2275.5|2275.2|2274.9|2274.6|2275.6|2275.3|2274.5|2274.2|137
1634738480000|2021-10-20 14:01:20|2275|2274.7|2275.9|2275.6|2275.9|2275.6|2275|2274.7|54
1634738490000|2021-10-20 14:01:30|2275.8|2275.5|2276.4|2276.1|2276.5|2276.2|2275.7|2275.4|39
1634738500000|2021-10-20 14:01:40|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|44
1634738510000|2021-10-20 14:01:50|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2275.8|2275.5|42
1634738520000|2021-10-20 14:02:00|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|39
1634738530000|2021-10-20 14:02:10|2275.7|2275.4|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|27
1634738540000|2021-10-20 14:02:20|2275.7|2275.4|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|30
1634738550000|2021-10-20 14:02:30|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|34
1634738560000|2021-10-20 14:02:40|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|20
1634738570000|2021-10-20 14:02:50|2276.2|2275.9|2276.7|2276.4|2276.8|2276.5|2276.1|2275.8|67
1634738580000|2021-10-20 14:03:00|2276.6|2276.3|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|51
1634738590000|2021-10-20 14:03:10|2276.6|2276.3|2276.7|2276.4|2276.8|2276.5|2276.4|2276.1|65
1634738600000|2021-10-20 14:03:20|2276.6|2276.3|2276.2|2275.9|2276.6|2276.3|2276.1|2275.8|36
1634738610000|2021-10-20 14:03:30|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.5|2275.2|75
1634738620000|2021-10-20 14:03:40|2275.8|2275.5|2275.4|2275.1|2275.9|2275.6|2275.3|2275|48
1634738630000|2021-10-20 14:03:50|2275.5|2275.2|2275.6|2275.3|2275.8|2275.5|2275.3|2275|29
1634738640000|2021-10-20 14:04:00|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.7|2275.4|49
1634738650000|2021-10-20 14:04:10|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.8|2275.5|30
1634738660000|2021-10-20 14:04:20|2275.8|2275.5|2276.1|2275.8|2276.3|2276|2275.8|2275.5|45
1634738670000|2021-10-20 14:04:30|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.1|2275.8|33
1634738680000|2021-10-20 14:04:40|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|30
1634738690000|2021-10-20 14:04:50|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276.3|2276|24
1634738700000|2021-10-20 14:05:00|2276.5|2276.2|2276.5|2276.2|2276.9|2276.6|2276.4|2276.1|79
1634738710000|2021-10-20 14:05:10|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2276.1|2275.8|80
1634738720000|2021-10-20 14:05:20|2275.9|2275.6|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|83
1634738730000|2021-10-20 14:05:30|2276.1|2275.8|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|96
1634738740000|2021-10-20 14:05:40|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.5|2276.2|96
1634738750000|2021-10-20 14:05:50|2277.1|2276.8|2277|2276.7|2277.3|2277|2276.9|2276.6|113
1634738760000|2021-10-20 14:06:00|2276.9|2276.6|2277.1|2276.8|2277.3|2277|2276.9|2276.6|43
1634738770000|2021-10-20 14:06:10|2277.2|2276.9|2277|2276.7|2277.6|2277.3|2277|2276.7|84
1634738780000|2021-10-20 14:06:20|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|140
1634738790000|2021-10-20 14:06:30|2277.3|2277|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|51
1634738800000|2021-10-20 14:06:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2276.9|2276.6|31
1634738810000|2021-10-20 14:06:50|2277.2|2276.9|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|28
1634738820000|2021-10-20 14:07:00|2277.2|2276.9|2277.5|2277.2|2277.6|2277.3|2277.2|2276.9|64
1634738830000|2021-10-20 14:07:10|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.3|2277|74
1634738840000|2021-10-20 14:07:20|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277.1|2276.8|36
1634738850000|2021-10-20 14:07:30|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.1|2276.8|28
1634738860000|2021-10-20 14:07:40|2277.1|2276.8|2277.7|2277.4|2277.7|2277.4|2277.1|2276.8|43
1634738870000|2021-10-20 14:07:50|2277.6|2277.3|2278.1|2277.8|2278.2|2277.9|2277.6|2277.3|106
1634738880000|2021-10-20 14:08:00|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278|2277.7|71
1634738890000|2021-10-20 14:08:10|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2278|2277.7|54
1634738900000|2021-10-20 14:08:20|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|19
1634738910000|2021-10-20 14:08:30|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|71
1634738920000|2021-10-20 14:08:40|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.6|2277.3|146
1634738930000|2021-10-20 14:08:50|2277.8|2277.5|2278.2|2277.9|2278.2|2277.9|2277.7|2277.4|40
1634738940000|2021-10-20 14:09:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|66
1634738950000|2021-10-20 14:09:10|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.2|2277.9|29
1634738960000|2021-10-20 14:09:20|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2277.9|2277.6|41
1634738970000|2021-10-20 14:09:30|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|30
1634738980000|2021-10-20 14:09:40|2278.5|2278.2|2279.5|2279.2|2279.6|2279.3|2278.4|2278.1|272
1634738990000|2021-10-20 14:09:50|2279.4|2279.1|2279.7|2279.4|2279.9|2279.6|2279.4|2279.1|109
1634739000000|2021-10-20 14:10:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|87
1634739010000|2021-10-20 14:10:10|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|87
1634739020000|2021-10-20 14:10:20|2279.7|2279.4|2280.3|2280|2280.4|2280.1|2279.7|2279.4|119
1634739030000|2021-10-20 14:10:30|2280.2|2279.9|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|68
1634739040000|2021-10-20 14:10:40|2280.6|2280.3|2281|2280.7|2281.1|2280.8|2280.4|2280.1|66
1634739050000|2021-10-20 14:10:50|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.6|2280.3|107
1634739060000|2021-10-20 14:11:00|2281.3|2281|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|68
1634739070000|2021-10-20 14:11:10|2281.3|2281|2281.8|2281.5|2281.9|2281.6|2281.3|2281|80
1634739080000|2021-10-20 14:11:20|2281.7|2281.4|2282|2281.7|2282|2281.7|2281.7|2281.4|147
1634739090000|2021-10-20 14:11:30|2282.1|2281.8|2282.3|2282|2282.3|2282|2282|2281.7|189
1634739100000|2021-10-20 14:11:40|2282.2|2281.9|2282.4|2282.1|2282.5|2282.2|2282.1|2281.8|141
1634739110000|2021-10-20 14:11:50|2282.5|2282.2|2282.6|2282.3|2282.8|2282.5|2282.4|2282.1|329
1634739120000|2021-10-20 14:12:00|2282.7|2282.4|2282.4|2282.1|2283|2282.7|2282.3|2282|138
1634739130000|2021-10-20 14:12:10|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|104
1634739140000|2021-10-20 14:12:20|2282.6|2282.3|2282.3|2282|2282.7|2282.4|2282.3|2282|108
1634739150000|2021-10-20 14:12:30|2282.4|2282.1|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|60
1634739160000|2021-10-20 14:12:40|2282.2|2281.9|2282.3|2282|2282.6|2282.3|2282.2|2281.9|71
1634739170000|2021-10-20 14:12:50|2282.4|2282.1|2282.8|2282.5|2282.9|2282.6|2282.4|2282.1|113
1634739180000|2021-10-20 14:13:00|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|59
1634739190000|2021-10-20 14:13:10|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.7|2282.4|55
1634739200000|2021-10-20 14:13:20|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|45
1634739210000|2021-10-20 14:13:30|2283.1|2282.8|2284|2283.7|2284|2283.7|2283|2282.7|171
1634739220000|2021-10-20 14:13:40|2283.9|2283.6|2284.2|2283.9|2284.4|2284.1|2283.8|2283.5|201
1634739230000|2021-10-20 14:13:50|2284.3|2284|2284.2|2283.9|2284.5|2284.2|2284.1|2283.8|116
1634739240000|2021-10-20 14:14:00|2284.1|2283.8|2284.2|2283.9|2284.6|2284.3|2284.1|2283.8|93
1634739250000|2021-10-20 14:14:10|2284.3|2284|2284.3|2284|2284.5|2284.2|2284|2283.7|55
1634739260000|2021-10-20 14:14:20|2284.2|2283.9|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|55
1634739270000|2021-10-20 14:14:30|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|72
1634739280000|2021-10-20 14:14:40|2284|2283.7|2284.4|2284.1|2284.4|2284.1|2284|2283.7|58
1634739290000|2021-10-20 14:14:50|2284.3|2284|2284.1|2283.8|2284.3|2284|2283.9|2283.6|146
1634739300000|2021-10-20 14:15:00|2284.2|2283.9|2284.5|2284.2|2284.7|2284.4|2284.2|2283.9|144
1634739310000|2021-10-20 14:15:10|2284.6|2284.3|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|86
1634739320000|2021-10-20 14:15:20|2284.5|2284.2|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|37
1634739330000|2021-10-20 14:15:30|2284.6|2284.3|2284.8|2284.5|2285.1|2284.8|2284.6|2284.3|90
1634739340000|2021-10-20 14:15:40|2284.7|2284.4|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|65
1634739350000|2021-10-20 14:15:50|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.2|2283.9|66
1634739360000|2021-10-20 14:16:00|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2283.8|2283.5|119
1634739370000|2021-10-20 14:16:10|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.8|2283.5|40
1634739380000|2021-10-20 14:16:20|2284.1|2283.8|2283.5|2283.2|2284.2|2283.9|2283.5|2283.2|93
1634739390000|2021-10-20 14:16:30|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|64
1634739400000|2021-10-20 14:16:40|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.1|2282.8|107
1634739410000|2021-10-20 14:16:50|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.3|2283|33
1634739420000|2021-10-20 14:17:00|2283.4|2283.1|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|76
1634739430000|2021-10-20 14:17:10|2283.1|2282.8|2283|2282.7|2283.4|2283.1|2283|2282.7|66
1634739440000|2021-10-20 14:17:20|2283.1|2282.8|2283.9|2283.6|2283.9|2283.6|2283|2282.7|96
1634739450000|2021-10-20 14:17:30|2283.8|2283.5|2284.4|2284.1|2284.5|2284.2|2283.8|2283.5|84
1634739460000|2021-10-20 14:17:40|2284.3|2284|2283.9|2283.6|2284.4|2284.1|2283.8|2283.5|89
1634739470000|2021-10-20 14:17:50|2283.8|2283.5|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|52
1634739480000|2021-10-20 14:18:00|2283.9|2283.6|2284.6|2284.3|2284.6|2284.3|2283.9|2283.6|33
1634739490000|2021-10-20 14:18:10|2284.7|2284.4|2285.2|2284.9|2285.5|2285.2|2284.7|2284.4|173
1634739500000|2021-10-20 14:18:20|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|41
1634739510000|2021-10-20 14:18:30|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|72
1634739520000|2021-10-20 14:18:40|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.3|2285|110
1634739530000|2021-10-20 14:18:50|2285.9|2285.6|2286.2|2285.9|2286.4|2286.1|2285.9|2285.6|144
1634739540000|2021-10-20 14:19:00|2286.3|2286|2286.7|2286.4|2286.8|2286.5|2286.3|2286|159
1634739550000|2021-10-20 14:19:10|2286.4|2286.1|2286.8|2286.5|2286.8|2286.5|2286.2|2285.9|63
1634739560000|2021-10-20 14:19:20|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|58
1634739570000|2021-10-20 14:19:30|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|47
1634739580000|2021-10-20 14:19:40|2286.7|2286.4|2286.2|2285.9|2286.7|2286.4|2286.2|2285.9|50
1634739590000|2021-10-20 14:19:50|2286.1|2285.8|2286.2|2285.9|2286.6|2286.3|2286.1|2285.8|83
1634739600000|2021-10-20 14:20:00|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.5|2285.2|130
1634739610000|2021-10-20 14:20:10|2285.7|2285.4|2286|2285.7|2286.1|2285.8|2285.6|2285.3|49
1634739620000|2021-10-20 14:20:20|2285.9|2285.6|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|53
1634739630000|2021-10-20 14:20:30|2286|2285.7|2285.5|2285.2|2286|2285.7|2285.4|2285.1|61
1634739640000|2021-10-20 14:20:40|2285.6|2285.3|2285.1|2284.8|2285.7|2285.4|2285.1|2284.8|53
1634739650000|2021-10-20 14:20:50|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|58
1634739660000|2021-10-20 14:21:00|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285.1|2284.8|52
1634739670000|2021-10-20 14:21:10|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|14
1634739680000|2021-10-20 14:21:20|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|37
1634739690000|2021-10-20 14:21:30|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|188
1634739700000|2021-10-20 14:21:40|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|217
1634739710000|2021-10-20 14:21:50|2286|2285.7|2286.4|2286.1|2286.4|2286.1|2286|2285.7|58
1634739720000|2021-10-20 14:22:00|2286.5|2286.2|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|33
1634739730000|2021-10-20 14:22:10|2286.6|2286.3|2286.4|2286.1|2286.7|2286.4|2286.3|2286|53
1634739740000|2021-10-20 14:22:20|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|24
1634739750000|2021-10-20 14:22:30|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|56
1634739760000|2021-10-20 14:22:40|2286.3|2286|2286|2285.7|2286.4|2286.1|2286|2285.7|24
1634739770000|2021-10-20 14:22:50|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.7|2285.4|43
1634739780000|2021-10-20 14:23:00|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|57
1634739790000|2021-10-20 14:23:10|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|36
1634739800000|2021-10-20 14:23:20|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|31
1634739810000|2021-10-20 14:23:30|2285.7|2285.4|2285.3|2285|2285.7|2285.4|2285.3|2285|23
1634739820000|2021-10-20 14:23:40|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|53
1634739830000|2021-10-20 14:23:50|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.3|2285|57
1634739840000|2021-10-20 14:24:00|2285.5|2285.2|2285.9|2285.6|2286.1|2285.8|2285.5|2285.2|71
1634739850000|2021-10-20 14:24:10|2285.8|2285.5|2286.2|2285.9|2286.2|2285.9|2285.8|2285.5|19
1634739860000|2021-10-20 14:24:20|2286.1|2285.8|2286.6|2286.3|2286.7|2286.4|2286.1|2285.8|62
1634739870000|2021-10-20 14:24:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|18
1634739880000|2021-10-20 14:24:40|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.4|2286.1|64
1634739890000|2021-10-20 14:24:50|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.2|2285.9|51
1634739900000|2021-10-20 14:25:00|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|44
1634739910000|2021-10-20 14:25:10|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2285.8|2285.5|180
1634739920000|2021-10-20 14:25:20|2286.1|2285.8|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|38
1634739930000|2021-10-20 14:25:30|2286.5|2286.2|2287.1|2286.8|2287.1|2286.8|2286.5|2286.2|80
1634739940000|2021-10-20 14:25:40|2287|2286.7|2286.6|2286.3|2287.1|2286.8|2286.5|2286.2|65
1634739950000|2021-10-20 14:25:50|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.4|2286.1|28
1634739960000|2021-10-20 14:26:00|2286.6|2286.3|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|56
1634739970000|2021-10-20 14:26:10|2286.6|2286.3|2286.7|2286.4|2287|2286.7|2286.6|2286.3|48
1634739980000|2021-10-20 14:26:20|2286.6|2286.3|2287.1|2286.8|2287.2|2286.9|2286.6|2286.3|31
1634739990000|2021-10-20 14:26:30|2287|2286.7|2286.9|2286.6|2287.2|2286.9|2286.7|2286.4|43
1634740000000|2021-10-20 14:26:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.4|2286.1|59
1634740010000|2021-10-20 14:26:50|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|51
1634740020000|2021-10-20 14:27:00|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|45
1634740030000|2021-10-20 14:27:10|2287.3|2287|2287.5|2287.2|2287.7|2287.4|2287.3|2287|133
1634740040000|2021-10-20 14:27:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|38
1634740050000|2021-10-20 14:27:30|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.5|2287.2|69
1634740060000|2021-10-20 14:27:40|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|49
1634740070000|2021-10-20 14:27:50|2287.9|2287.6|2288|2287.7|2288.2|2287.9|2287.9|2287.6|47
1634740080000|2021-10-20 14:28:00|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|37
1634740090000|2021-10-20 14:28:10|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.4|2288.1|116
1634740100000|2021-10-20 14:28:20|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|116
1634740110000|2021-10-20 14:28:30|2289.3|2289|2289.8|2289.5|2289.8|2289.5|2289.1|2288.8|254
1634740120000|2021-10-20 14:28:40|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|75
1634740130000|2021-10-20 14:28:50|2289.6|2289.3|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|70
1634740140000|2021-10-20 14:29:00|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.7|2289.4|75
1634740150000|2021-10-20 14:29:10|2290|2289.7|2290.3|2290|2290.3|2290|2289.9|2289.6|74
1634740160000|2021-10-20 14:29:20|2290.4|2290.1|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|55
1634740170000|2021-10-20 14:29:30|2290.1|2289.8|2290.6|2290.3|2290.7|2290.4|2290.1|2289.8|76
1634740180000|2021-10-20 14:29:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|34
1634740190000|2021-10-20 14:29:50|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|57
1634740200000|2021-10-20 14:30:00|2291.2|2290.9|2291.5|2291.2|2291.6|2291.3|2290.9|2290.6|285
1634740210000|2021-10-20 14:30:10|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|130
1634740220000|2021-10-20 14:30:20|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|120
1634740230000|2021-10-20 14:30:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2291.9|2291.6|98
1634740240000|2021-10-20 14:30:40|2292.2|2291.9|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|75
1634740250000|2021-10-20 14:30:50|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.2|2291.9|124
1634740260000|2021-10-20 14:31:00|2292.3|2292|2291.6|2291.3|2292.3|2292|2291.6|2291.3|254
1634740270000|2021-10-20 14:31:10|2291.5|2291.2|2292.2|2291.9|2292.3|2292|2291.4|2291.1|198
1634740280000|2021-10-20 14:31:20|2292.1|2291.8|2293|2292.7|2293|2292.7|2292.1|2291.8|161
1634740290000|2021-10-20 14:31:30|2292.9|2292.6|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|80
1634740300000|2021-10-20 14:31:40|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|76
1634740310000|2021-10-20 14:31:50|2293.1|2292.8|2293.3|2293|2293.3|2293|2292.8|2292.5|182
1634740320000|2021-10-20 14:32:00|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.2|2292.9|95
1634740330000|2021-10-20 14:32:10|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.1|2292.8|58
1634740340000|2021-10-20 14:32:20|2293.2|2292.9|2293.8|2293.5|2293.9|2293.6|2293.2|2292.9|163
1634740350000|2021-10-20 14:32:30|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2293.9|2293.6|148
1634740360000|2021-10-20 14:32:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2293.8|2293.5|187
1634740370000|2021-10-20 14:32:50|2294.3|2294|2294|2293.7|2294.3|2294|2293.9|2293.6|89
1634740380000|2021-10-20 14:33:00|2294.1|2293.8|2293.9|2293.6|2294.4|2294.1|2293.8|2293.5|131
1634740390000|2021-10-20 14:33:10|2294|2293.7|2294|2293.7|2294.3|2294|2293.9|2293.6|61
1634740400000|2021-10-20 14:33:20|2294.1|2293.8|2293.1|2292.8|2294.1|2293.8|2293|2292.7|130
1634740410000|2021-10-20 14:33:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.4|2292.1|134
1634740420000|2021-10-20 14:33:40|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.6|2292.3|94
1634740430000|2021-10-20 14:33:50|2292.8|2292.5|2293.2|2292.9|2293.3|2293|2292.8|2292.5|69
1634740440000|2021-10-20 14:34:00|2293.3|2293|2293.9|2293.6|2293.9|2293.6|2293.3|2293|135
1634740450000|2021-10-20 14:34:10|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.4|2293.1|78
1634740460000|2021-10-20 14:34:20|2293.9|2293.6|2294.4|2294.1|2294.5|2294.2|2293.9|2293.6|70
1634740470000|2021-10-20 14:34:30|2294.3|2294|2294.3|2294|2294.4|2294.1|2294|2293.7|76
1634740480000|2021-10-20 14:34:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.1|2293.8|115
1634740490000|2021-10-20 14:34:50|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.3|2294|35
1634740500000|2021-10-20 14:35:00|2294.3|2294|2294.3|2294|2294.6|2294.3|2294.3|2294|71
1634740510000|2021-10-20 14:35:10|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.3|2294|31
1634740520000|2021-10-20 14:35:20|2294.5|2294.2|2294.3|2294|2294.8|2294.5|2294.3|2294|88
1634740530000|2021-10-20 14:35:30|2294.6|2294.3|2294.1|2293.8|2294.6|2294.3|2294|2293.7|129
1634740540000|2021-10-20 14:35:40|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.6|2293.3|122
1634740550000|2021-10-20 14:35:50|2293.9|2293.6|2294.3|2294|2294.3|2294|2293.7|2293.4|39
1634740560000|2021-10-20 14:36:00|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|71
1634740570000|2021-10-20 14:36:10|2294.5|2294.2|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|70
1634740580000|2021-10-20 14:36:20|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2293.8|2293.5|63
1634740590000|2021-10-20 14:36:30|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2294|2293.7|88
1634740600000|2021-10-20 14:36:40|2294.2|2293.9|2294.3|2294|2294.3|2294|2293.8|2293.5|52
1634740610000|2021-10-20 14:36:50|2294.2|2293.9|2294.7|2294.4|2294.7|2294.4|2294.2|2293.9|85
1634740620000|2021-10-20 14:37:00|2294.8|2294.5|2295.1|2294.8|2295.1|2294.8|2294.7|2294.4|70
1634740630000|2021-10-20 14:37:10|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|115
1634740640000|2021-10-20 14:37:20|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2294.9|2294.6|80
1634740650000|2021-10-20 14:37:30|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.7|2294.4|47
1634740660000|2021-10-20 14:37:40|2295|2294.7|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|44
1634740670000|2021-10-20 14:37:50|2294.7|2294.4|2294.7|2294.4|2294.9|2294.6|2294.4|2294.1|41
1634740680000|2021-10-20 14:38:00|2294.6|2294.3|2294.6|2294.3|2294.8|2294.5|2294.2|2293.9|69
1634740690000|2021-10-20 14:38:10|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|34
1634740700000|2021-10-20 14:38:20|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|66
1634740710000|2021-10-20 14:38:30|2295.1|2294.8|2295|2294.7|2295.3|2295|2295|2294.7|46
1634740720000|2021-10-20 14:38:40|2294.9|2294.6|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|40
1634740730000|2021-10-20 14:38:50|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.7|2294.4|22
1634740740000|2021-10-20 14:39:00|2295.1|2294.8|2295.6|2295.3|2295.7|2295.4|2295|2294.7|75
1634740750000|2021-10-20 14:39:10|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|68
1634740760000|2021-10-20 14:39:20|2295.4|2295.1|2295|2294.7|2295.5|2295.2|2295|2294.7|48
1634740770000|2021-10-20 14:39:30|2295.1|2294.8|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|54
1634740780000|2021-10-20 14:39:40|2295|2294.7|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|32
1634740790000|2021-10-20 14:39:50|2295|2294.7|2294.3|2294|2295|2294.7|2294.3|2294|86
1634740800000|2021-10-20 14:40:00|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.2|2293.9|130
1634740810000|2021-10-20 14:40:10|2294.5|2294.2|2294.7|2294.4|2294.9|2294.6|2293.9|2293.6|249
1634740820000|2021-10-20 14:40:20|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|49
1634740830000|2021-10-20 14:40:30|2294.7|2294.4|2294.5|2294.2|2294.9|2294.6|2294.5|2294.2|70
1634740840000|2021-10-20 14:40:40|2294.6|2294.3|2293.9|2293.6|2294.6|2294.3|2293.7|2293.4|93
1634740850000|2021-10-20 14:40:50|2294|2293.7|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|64
1634740860000|2021-10-20 14:41:00|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.6|2293.3|73
1634740870000|2021-10-20 14:41:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.4|2293.1|76
1634740880000|2021-10-20 14:41:20|2293.6|2293.3|2294.5|2294.2|2294.5|2294.2|2293.6|2293.3|69
1634740890000|2021-10-20 14:41:30|2294.4|2294.1|2294.3|2294|2294.6|2294.3|2294.2|2293.9|53
1634740900000|2021-10-20 14:41:40|2294.1|2293.8|2293.8|2293.5|2294.4|2294.1|2293.6|2293.3|35
1634740910000|2021-10-20 14:41:50|2293.7|2293.4|2293.7|2293.4|2293.9|2293.6|2293.4|2293.1|38
1634740920000|2021-10-20 14:42:00|2293.8|2293.5|2293.4|2293.1|2293.8|2293.5|2293.4|2293.1|54
1634740930000|2021-10-20 14:42:10|2293.3|2293|2293.9|2293.6|2294|2293.7|2293.3|2293|54
1634740940000|2021-10-20 14:42:20|2294|2293.7|2294.5|2294.2|2294.5|2294.2|2294|2293.7|36
1634740950000|2021-10-20 14:42:30|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294|2293.7|31
1634740960000|2021-10-20 14:42:40|2294.2|2293.9|2294.6|2294.3|2294.6|2294.3|2294.1|2293.8|133
1634740970000|2021-10-20 14:42:50|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|53
1634740980000|2021-10-20 14:43:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|39
1634740990000|2021-10-20 14:43:10|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|44
1634741000000|2021-10-20 14:43:20|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|232
1634741010000|2021-10-20 14:43:30|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|33
1634741020000|2021-10-20 14:43:40|2294.9|2294.6|2294.8|2294.5|2295.2|2294.9|2294.7|2294.4|66
1634741030000|2021-10-20 14:43:50|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|36
1634741040000|2021-10-20 14:44:00|2295.2|2294.9|2295.4|2295.1|2295.7|2295.4|2295.1|2294.8|98
1634741050000|2021-10-20 14:44:10|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|84
1634741060000|2021-10-20 14:44:20|2295.9|2295.6|2295.6|2295.3|2296.2|2295.9|2295.6|2295.3|206
1634741070000|2021-10-20 14:44:30|2295.7|2295.4|2295.5|2295.2|2295.9|2295.6|2295.4|2295.1|145
1634741080000|2021-10-20 14:44:40|2295.6|2295.3|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|49
1634741090000|2021-10-20 14:44:50|2295.6|2295.3|2295.3|2295|2295.7|2295.4|2295|2294.7|67
1634741100000|2021-10-20 14:45:00|2295.4|2295.1|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|52
1634741110000|2021-10-20 14:45:10|2295.6|2295.3|2296|2295.7|2296|2295.7|2295.6|2295.3|35
1634741120000|2021-10-20 14:45:20|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|52
1634741130000|2021-10-20 14:45:30|2296.3|2296|2296.6|2296.3|2296.7|2296.4|2296.2|2295.9|101
1634741140000|2021-10-20 14:45:40|2296.5|2296.2|2296.4|2296.1|2296.9|2296.6|2296.4|2296.1|182
1634741150000|2021-10-20 14:45:50|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|53
1634741160000|2021-10-20 14:46:00|2296.2|2295.9|2295.8|2295.5|2296.2|2295.9|2295.7|2295.4|106
1634741170000|2021-10-20 14:46:10|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.3|2295|58
1634741180000|2021-10-20 14:46:20|2295.4|2295.1|2295.2|2294.9|2295.6|2295.3|2295|2294.7|99
1634741190000|2021-10-20 14:46:30|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.1|2294.8|25
1634741200000|2021-10-20 14:46:40|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.3|2295|63
1634741210000|2021-10-20 14:46:50|2295.6|2295.3|2295|2294.7|2295.6|2295.3|2295|2294.7|54
1634741220000|2021-10-20 14:47:00|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|40
1634741230000|2021-10-20 14:47:10|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2294.9|2294.6|60
1634741240000|2021-10-20 14:47:20|2295.2|2294.9|2295.3|2295|2295.6|2295.3|2295.1|2294.8|30
1634741250000|2021-10-20 14:47:30|2295.4|2295.1|2294.7|2294.4|2295.4|2295.1|2294.6|2294.3|42
1634741260000|2021-10-20 14:47:40|2294.6|2294.3|2294.3|2294|2294.7|2294.4|2294.2|2293.9|74
1634741270000|2021-10-20 14:47:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|46
1634741280000|2021-10-20 14:48:00|2294.5|2294.2|2294.3|2294|2295|2294.7|2294.3|2294|63
1634741290000|2021-10-20 14:48:10|2294.2|2293.9|2294.4|2294.1|2294.5|2294.2|2294.1|2293.8|43
1634741300000|2021-10-20 14:48:20|2294.5|2294.2|2293.8|2293.5|2294.5|2294.2|2293.8|2293.5|51
1634741310000|2021-10-20 14:48:30|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|45
1634741320000|2021-10-20 14:48:40|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.8|2293.5|52
1634741330000|2021-10-20 14:48:50|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2293.5|2293.2|31
1634741340000|2021-10-20 14:49:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.1|2292.8|63
1634741350000|2021-10-20 14:49:10|2293.4|2293.1|2293|2292.7|2293.5|2293.2|2293|2292.7|71
1634741360000|2021-10-20 14:49:20|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.4|2292.1|101
1634741370000|2021-10-20 14:49:30|2292.8|2292.5|2293.4|2293.1|2293.5|2293.2|2292.7|2292.4|74
1634741380000|2021-10-20 14:49:40|2293.5|2293.2|2294|2293.7|2294|2293.7|2293.4|2293.1|75
1634741390000|2021-10-20 14:49:50|2294.2|2293.9|2294.2|2293.9|2294.4|2294.1|2293.8|2293.5|86
1634741400000|2021-10-20 14:50:00|2294.3|2294|2294.5|2294.2|2294.7|2294.4|2294.2|2293.9|87
1634741410000|2021-10-20 14:50:10|2294.4|2294.1|2295.1|2294.8|2295.2|2294.9|2294.4|2294.1|87
1634741420000|2021-10-20 14:50:20|2295|2294.7|2295.5|2295.2|2295.6|2295.3|2295|2294.7|54
1634741430000|2021-10-20 14:50:30|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.2|2294.9|41
1634741440000|2021-10-20 14:50:40|2295.3|2295|2295.5|2295.2|2295.7|2295.4|2295.2|2294.9|34
1634741450000|2021-10-20 14:50:50|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.2|2294.9|41
1634741460000|2021-10-20 14:51:00|2295.4|2295.1|2295.7|2295.4|2295.8|2295.5|2295.3|2295|86
1634741470000|2021-10-20 14:51:10|2295.6|2295.3|2295|2294.7|2295.6|2295.3|2294.9|2294.6|42
1634741480000|2021-10-20 14:51:20|2294.9|2294.6|2294.6|2294.3|2295|2294.7|2294.6|2294.3|117
1634741490000|2021-10-20 14:51:30|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.2|2293.9|28
1634741500000|2021-10-20 14:51:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294|2293.7|39
1634741510000|2021-10-20 14:51:50|2294.3|2294|2294.3|2294|2294.5|2294.2|2294.2|2293.9|18
1634741520000|2021-10-20 14:52:00|2294.4|2294.1|2294.9|2294.6|2295|2294.7|2294.3|2294|33
1634741530000|2021-10-20 14:52:10|2294.8|2294.5|2294.9|2294.6|2295.1|2294.8|2294.7|2294.4|50
1634741540000|2021-10-20 14:52:20|2294.8|2294.5|2295.3|2295|2295.3|2295|2294.8|2294.5|32
1634741550000|2021-10-20 14:52:30|2295.4|2295.1|2295.2|2294.9|2295.5|2295.2|2295|2294.7|66
1634741560000|2021-10-20 14:52:40|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|13
1634741570000|2021-10-20 14:52:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|76
1634741580000|2021-10-20 14:53:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.1|2294.8|51
1634741590000|2021-10-20 14:53:10|2295.2|2294.9|2294.4|2294.1|2295.3|2295|2294.2|2293.9|85
1634741600000|2021-10-20 14:53:20|2294.3|2294|2293.7|2293.4|2294.3|2294|2293.7|2293.4|51
1634741610000|2021-10-20 14:53:30|2293.8|2293.5|2293.5|2293.2|2294|2293.7|2293.5|2293.2|29
1634741620000|2021-10-20 14:53:40|2293.3|2293|2292.7|2292.4|2293.5|2293.2|2292.7|2292.4|74
1634741630000|2021-10-20 14:53:50|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.3|2292|66
1634741640000|2021-10-20 14:54:00|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.3|2292|53
1634741650000|2021-10-20 14:54:10|2292.7|2292.4|2292.2|2291.9|2292.8|2292.5|2292.2|2291.9|111
1634741660000|2021-10-20 14:54:20|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|31
1634741670000|2021-10-20 14:54:30|2292|2291.7|2292|2291.7|2292.4|2292.1|2291.9|2291.6|182
1634741680000|2021-10-20 14:54:40|2292.1|2291.8|2291.9|2291.6|2292.2|2291.9|2291.8|2291.5|84
1634741690000|2021-10-20 14:54:50|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.6|2291.3|52
1634741700000|2021-10-20 14:55:00|2291.8|2291.5|2293|2292.7|2293.1|2292.8|2291.8|2291.5|172
1634741710000|2021-10-20 14:55:10|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.6|2292.3|162
1634741720000|2021-10-20 14:55:20|2292.9|2292.6|2292.6|2292.3|2293|2292.7|2292.6|2292.3|52
1634741730000|2021-10-20 14:55:30|2292.5|2292.2|2292.4|2292.1|2292.7|2292.4|2292.3|2292|24
1634741740000|2021-10-20 14:55:40|2292.5|2292.2|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|29
1634741750000|2021-10-20 14:55:50|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|40
1634741760000|2021-10-20 14:56:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|55
1634741770000|2021-10-20 14:56:10|2291.5|2291.2|2291.2|2290.9|2291.7|2291.4|2291.2|2290.9|40
1634741780000|2021-10-20 14:56:20|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291|2290.7|36
1634741790000|2021-10-20 14:56:30|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|37
1634741800000|2021-10-20 14:56:40|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|75
1634741810000|2021-10-20 14:56:50|2291.8|2291.5|2292.1|2291.8|2292.3|2292|2291.8|2291.5|38
1634741820000|2021-10-20 14:57:00|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.7|2291.4|38
1634741830000|2021-10-20 14:57:10|2292.1|2291.8|2292.6|2292.3|2292.7|2292.4|2292.1|2291.8|51
1634741840000|2021-10-20 14:57:20|2292.7|2292.4|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|70
1634741850000|2021-10-20 14:57:30|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|23
1634741860000|2021-10-20 14:57:40|2292.5|2292.2|2292|2291.7|2292.5|2292.2|2291.9|2291.6|36
1634741870000|2021-10-20 14:57:50|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|54
1634741880000|2021-10-20 14:58:00|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.4|2291.1|92
1634741890000|2021-10-20 14:58:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|214
1634741900000|2021-10-20 14:58:20|2291.3|2291|2291|2290.7|2291.3|2291|2290.9|2290.6|48
1634741910000|2021-10-20 14:58:30|2291.1|2290.8|2290.6|2290.3|2291.1|2290.8|2290.4|2290.1|97
1634741920000|2021-10-20 14:58:40|2290.8|2290.5|2290.1|2289.8|2290.8|2290.5|2290.1|2289.8|78
1634741930000|2021-10-20 14:58:50|2290|2289.7|2289.7|2289.4|2290.1|2289.8|2289.7|2289.4|87
1634741940000|2021-10-20 14:59:00|2289.9|2289.6|2290|2289.7|2290.3|2290|2289.9|2289.6|185
1634741950000|2021-10-20 14:59:10|2290.1|2289.8|2290|2289.7|2290.3|2290|2290|2289.7|55
1634741960000|2021-10-20 14:59:20|2289.8|2289.5|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|84
1634741970000|2021-10-20 14:59:30|2289.7|2289.4|2289.9|2289.6|2290.2|2289.9|2289.6|2289.3|31
1634741980000|2021-10-20 14:59:40|2289.8|2289.5|2289.8|2289.5|2290|2289.7|2289.8|2289.5|36
1634741990000|2021-10-20 14:59:50|2289.6|2289.3|2289.3|2289|2289.8|2289.5|2289.3|2289|95
1634742000000|2021-10-20 15:00:00|2289.5|2289.2|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|66
1634742010000|2021-10-20 15:00:10|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.4|2289.1|60
1634742020000|2021-10-20 15:00:20|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.9|2289.6|68
1634742030000|2021-10-20 15:00:30|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|40
1634742040000|2021-10-20 15:00:40|2289.7|2289.4|2289.6|2289.3|2290|2289.7|2289.6|2289.3|28
1634742050000|2021-10-20 15:00:50|2289.7|2289.4|2290.5|2290.2|2290.6|2290.3|2289.5|2289.2|61
1634742060000|2021-10-20 15:01:00|2290.6|2290.3|2291.1|2290.8|2291.2|2290.9|2290.6|2290.3|67
1634742070000|2021-10-20 15:01:10|2291|2290.7|2290.9|2290.6|2291.2|2290.9|2290.7|2290.4|71
1634742080000|2021-10-20 15:01:20|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291|2290.7|49
1634742090000|2021-10-20 15:01:30|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291|2290.7|29
1634742100000|2021-10-20 15:01:40|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|25
1634742110000|2021-10-20 15:01:50|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|56
1634742120000|2021-10-20 15:02:00|2291.5|2291.2|2291.8|2291.5|2291.9|2291.6|2291.5|2291.2|56
1634742130000|2021-10-20 15:02:10|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|27
1634742140000|2021-10-20 15:02:20|2291.8|2291.5|2292.2|2291.9|2292.3|2292|2291.7|2291.4|70
1634742150000|2021-10-20 15:02:30|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.1|2291.8|88
1634742160000|2021-10-20 15:02:40|2292.4|2292.1|2291.6|2291.3|2292.4|2292.1|2291.6|2291.3|42
1634742170000|2021-10-20 15:02:50|2291.5|2291.2|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|113
1634742180000|2021-10-20 15:03:00|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291|2290.7|128
1634742190000|2021-10-20 15:03:10|2291.3|2291|2291.6|2291.3|2291.7|2291.4|2291.3|2291|46
1634742200000|2021-10-20 15:03:20|2291.5|2291.2|2290.6|2290.3|2291.5|2291.2|2290.6|2290.3|70
1634742210000|2021-10-20 15:03:30|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.1|2289.8|99
1634742220000|2021-10-20 15:03:40|2290.3|2290|2289.6|2289.3|2290.3|2290|2289.6|2289.3|51
1634742230000|2021-10-20 15:03:50|2289.7|2289.4|2289.3|2289|2289.7|2289.4|2289.3|2289|50
1634742240000|2021-10-20 15:04:00|2289.2|2288.9|2288.9|2288.6|2289.4|2289.1|2288.7|2288.4|109
1634742250000|2021-10-20 15:04:10|2289|2288.7|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|77
1634742260000|2021-10-20 15:04:20|2288.7|2288.4|2288.2|2287.9|2289|2288.7|2288.2|2287.9|78
1634742270000|2021-10-20 15:04:30|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|127
1634742280000|2021-10-20 15:04:40|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.7|2287.4|37
1634742290000|2021-10-20 15:04:50|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|57
1634742300000|2021-10-20 15:05:00|2287.8|2287.5|2288.3|2288|2288.3|2288|2287.7|2287.4|151
1634742310000|2021-10-20 15:05:10|2288.4|2288.1|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|82
1634742320000|2021-10-20 15:05:20|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.5|2288.2|49
1634742330000|2021-10-20 15:05:30|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|53
1634742340000|2021-10-20 15:05:40|2288.7|2288.4|2289.3|2289|2289.3|2289|2288.7|2288.4|49
1634742350000|2021-10-20 15:05:50|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289|2288.7|33
1634742360000|2021-10-20 15:06:00|2289.1|2288.8|2288.5|2288.2|2289.2|2288.9|2288.4|2288.1|44
1634742370000|2021-10-20 15:06:10|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.1|2287.8|39
1634742380000|2021-10-20 15:06:20|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2288|2287.7|26
1634742390000|2021-10-20 15:06:30|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.6|2287.3|108
1634742400000|2021-10-20 15:06:40|2288.2|2287.9|2288.8|2288.5|2288.8|2288.5|2288.1|2287.8|110
1634742410000|2021-10-20 15:06:50|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|16
1634742420000|2021-10-20 15:07:00|2288.8|2288.5|2288.2|2287.9|2288.9|2288.6|2288.2|2287.9|30
1634742430000|2021-10-20 15:07:10|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|39
1634742440000|2021-10-20 15:07:20|2288.7|2288.4|2289.5|2289.2|2289.6|2289.3|2288.7|2288.4|71
1634742450000|2021-10-20 15:07:30|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.3|2289|29
1634742460000|2021-10-20 15:07:40|2289.4|2289.1|2289.8|2289.5|2289.9|2289.6|2289.3|2289|50
1634742470000|2021-10-20 15:07:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|26
1634742480000|2021-10-20 15:08:00|2289.8|2289.5|2289.1|2288.8|2289.9|2289.6|2289.1|2288.8|56
1634742490000|2021-10-20 15:08:10|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2288.8|2288.5|25
1634742500000|2021-10-20 15:08:20|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|19
1634742510000|2021-10-20 15:08:30|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2288.8|2288.5|31
1634742520000|2021-10-20 15:08:40|2289.3|2289|2290.1|2289.8|2290.1|2289.8|2289.3|2289|31
1634742530000|2021-10-20 15:08:50|2290.2|2289.9|2290.3|2290|2290.3|2290|2290|2289.7|29
1634742540000|2021-10-20 15:09:00|2290.4|2290.1|2290.6|2290.3|2290.8|2290.5|2290.4|2290.1|63
1634742550000|2021-10-20 15:09:10|2290.7|2290.4|2290.8|2290.5|2291|2290.7|2290.7|2290.4|28
1634742560000|2021-10-20 15:09:20|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|36
1634742570000|2021-10-20 15:09:30|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.8|2290.5|22
1634742580000|2021-10-20 15:09:40|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.1|2290.8|65
1634742590000|2021-10-20 15:09:50|2291.5|2291.2|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|54
1634742600000|2021-10-20 15:10:00|2291.8|2291.5|2292.3|2292|2292.4|2292.1|2291.8|2291.5|129
1634742610000|2021-10-20 15:10:10|2292.2|2291.9|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|82
1634742620000|2021-10-20 15:10:20|2292.9|2292.6|2292.1|2291.8|2292.9|2292.6|2292.1|2291.8|82
1634742630000|2021-10-20 15:10:30|2292|2291.7|2291.5|2291.2|2292.1|2291.8|2291.5|2291.2|119
1634742640000|2021-10-20 15:10:40|2291.4|2291.1|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|109
1634742650000|2021-10-20 15:10:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.3|2291|14
1634742660000|2021-10-20 15:11:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.3|2291|28
1634742670000|2021-10-20 15:11:10|2291.5|2291.2|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|19
1634742680000|2021-10-20 15:11:20|2291.1|2290.8|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|52
1634742690000|2021-10-20 15:11:30|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290|2289.7|30
1634742700000|2021-10-20 15:11:40|2290.2|2289.9|2290|2289.7|2290.3|2290|2290|2289.7|23
1634742710000|2021-10-20 15:11:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|14
1634742720000|2021-10-20 15:12:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2289.8|2289.5|19
1634742730000|2021-10-20 15:12:10|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|21
1634742740000|2021-10-20 15:12:20|2290.3|2290|2290.6|2290.3|2290.8|2290.5|2290.3|2290|19
1634742750000|2021-10-20 15:12:30|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|15
1634742760000|2021-10-20 15:12:40|2290.4|2290.1|2290.8|2290.5|2290.9|2290.6|2290.4|2290.1|19
1634742770000|2021-10-20 15:12:50|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|15
1634742780000|2021-10-20 15:13:00|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|15
1634742790000|2021-10-20 15:13:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|33
1634742800000|2021-10-20 15:13:20|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|20
1634742810000|2021-10-20 15:13:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|8
1634742820000|2021-10-20 15:13:40|2290.4|2290.1|2289.8|2289.5|2290.4|2290.1|2289.5|2289.2|24
1634742830000|2021-10-20 15:13:50|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|5
1634742840000|2021-10-20 15:14:00|2290.1|2289.8|2290.2|2289.9|2290.6|2290.3|2290.1|2289.8|35
1634742850000|2021-10-20 15:14:10|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|15
1634742860000|2021-10-20 15:14:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.3|2290|9
1634742870000|2021-10-20 15:14:30|2290.3|2290|2290.6|2290.3|2290.8|2290.5|2290.3|2290|20
1634742880000|2021-10-20 15:14:40|2290.7|2290.4|2290.8|2290.5|2291|2290.7|2290.6|2290.3|22
1634742890000|2021-10-20 15:14:50|2290.9|2290.6|2291.1|2290.8|2291.3|2291|2290.9|2290.6|40
1634742900000|2021-10-20 15:15:00|2291.2|2290.9|2291|2290.7|2291.4|2291.1|2290.9|2290.6|41
1634742910000|2021-10-20 15:15:10|2291.1|2290.8|2290.9|2290.6|2291.3|2291|2290.9|2290.6|22
1634742920000|2021-10-20 15:15:20|2291|2290.7|2290.3|2290|2291|2290.7|2290.3|2290|65
1634742930000|2021-10-20 15:15:30|2290.4|2290.1|2290.4|2290.1|2290.6|2290.3|2290.3|2290|26
1634742940000|2021-10-20 15:15:40|2290.3|2290|2290.5|2290.2|2290.6|2290.3|2290.2|2289.9|26
1634742950000|2021-10-20 15:15:50|2290.4|2290.1|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|26
1634742960000|2021-10-20 15:16:00|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|38
1634742970000|2021-10-20 15:16:10|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.7|2290.4|30
1634742980000|2021-10-20 15:16:20|2291|2290.7|2291.4|2291.1|2291.4|2291.1|2290.9|2290.6|52
1634742990000|2021-10-20 15:16:30|2291.3|2291|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|31
1634743000000|2021-10-20 15:16:40|2291.1|2290.8|2290.5|2290.2|2291.1|2290.8|2290.5|2290.2|45
1634743010000|2021-10-20 15:16:50|2290.4|2290.1|2290.8|2290.5|2290.9|2290.6|2290.4|2290.1|16
1634743020000|2021-10-20 15:17:00|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.6|2290.3|15
1634743030000|2021-10-20 15:17:10|2290.9|2290.6|2291.3|2291|2291.3|2291|2290.9|2290.6|29
1634743040000|2021-10-20 15:17:20|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|31
1634743050000|2021-10-20 15:17:30|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2290.9|2290.6|10
1634743060000|2021-10-20 15:17:40|2291.1|2290.8|2291.1|2290.8|2291.3|2291|2291|2290.7|10
1634743070000|2021-10-20 15:17:50|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.1|2290.8|18
1634743080000|2021-10-20 15:18:00|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291|2290.7|18
1634743090000|2021-10-20 15:18:10|2291.3|2291|2291.7|2291.4|2291.8|2291.5|2291.3|2291|16
1634743100000|2021-10-20 15:18:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|29
1634743110000|2021-10-20 15:18:30|2291.8|2291.5|2292.1|2291.8|2292.2|2291.9|2291.8|2291.5|31
1634743120000|2021-10-20 15:18:40|2292.2|2291.9|2291.9|2291.6|2292.2|2291.9|2291.7|2291.4|24
1634743130000|2021-10-20 15:18:50|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|16
1634743140000|2021-10-20 15:19:00|2291.9|2291.6|2292.8|2292.5|2292.9|2292.6|2291.9|2291.6|73
1634743150000|2021-10-20 15:19:10|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|28
1634743160000|2021-10-20 15:19:20|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.6|2292.3|26
1634743170000|2021-10-20 15:19:30|2293.1|2292.8|2293.5|2293.2|2293.6|2293.3|2293|2292.7|64
1634743180000|2021-10-20 15:19:40|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|21
1634743190000|2021-10-20 15:19:50|2293.4|2293.1|2293|2292.7|2293.6|2293.3|2292.9|2292.6|54
1634743200000|2021-10-20 15:20:00|2292.9|2292.6|2293.2|2292.9|2293.4|2293.1|2292.8|2292.5|185
1634743210000|2021-10-20 15:20:10|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2292.7|2292.4|103
1634743220000|2021-10-20 15:20:20|2293.2|2292.9|2294.3|2294|2294.3|2294|2293.2|2292.9|113
1634743230000|2021-10-20 15:20:30|2294.2|2293.9|2294|2293.7|2294.3|2294|2293.9|2293.6|51
1634743240000|2021-10-20 15:20:40|2293.9|2293.6|2294.4|2294.1|2294.4|2294.1|2293.9|2293.6|52
1634743250000|2021-10-20 15:20:50|2294.3|2294|2293.7|2293.4|2294.5|2294.2|2293.5|2293.2|80
1634743260000|2021-10-20 15:21:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|36
1634743270000|2021-10-20 15:21:10|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|19
1634743280000|2021-10-20 15:21:20|2293.6|2293.3|2293.1|2292.8|2293.6|2293.3|2293.1|2292.8|26
1634743290000|2021-10-20 15:21:30|2293|2292.7|2293.2|2292.9|2293.3|2293|2292.9|2292.6|39
1634743300000|2021-10-20 15:21:40|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|50
1634743310000|2021-10-20 15:21:50|2292.8|2292.5|2292.5|2292.2|2292.9|2292.6|2292.5|2292.2|19
1634743320000|2021-10-20 15:22:00|2292.4|2292.1|2292.2|2291.9|2292.5|2292.2|2292.1|2291.8|49
1634743330000|2021-10-20 15:22:10|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|14
1634743340000|2021-10-20 15:22:20|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|11
1634743350000|2021-10-20 15:22:30|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|23
1634743360000|2021-10-20 15:22:40|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.5|2291.2|27
1634743370000|2021-10-20 15:22:50|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|10
1634743380000|2021-10-20 15:23:00|2291.9|2291.6|2291.4|2291.1|2292|2291.7|2291.4|2291.1|15
1634743390000|2021-10-20 15:23:10|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|13
1634743400000|2021-10-20 15:23:20|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|33
1634743410000|2021-10-20 15:23:30|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|12
1634743420000|2021-10-20 15:23:40|2290.5|2290.2|2289.9|2289.6|2290.6|2290.3|2289.8|2289.5|45
1634743430000|2021-10-20 15:23:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|27
1634743440000|2021-10-20 15:24:00|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.2|2288.9|33
1634743450000|2021-10-20 15:24:10|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2288.9|2288.6|41
1634743460000|2021-10-20 15:24:20|2289.3|2289|2289|2288.7|2289.4|2289.1|2288.8|2288.5|33
1634743470000|2021-10-20 15:24:30|2289.1|2288.8|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|9
1634743480000|2021-10-20 15:24:40|2288.7|2288.4|2289.5|2289.2|2289.6|2289.3|2288.7|2288.4|68
1634743490000|2021-10-20 15:24:50|2289.4|2289.1|2290|2289.7|2290|2289.7|2289.3|2289|43
1634743500000|2021-10-20 15:25:00|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|49
1634743510000|2021-10-20 15:25:10|2290.5|2290.2|2291|2290.7|2291.1|2290.8|2290.4|2290.1|57
1634743520000|2021-10-20 15:25:20|2291.1|2290.8|2291.1|2290.8|2291.3|2291|2291|2290.7|25
1634743530000|2021-10-20 15:25:30|2291.2|2290.9|2290.5|2290.2|2291.2|2290.9|2290.4|2290.1|37
1634743540000|2021-10-20 15:25:40|2290.6|2290.3|2291.3|2291|2291.3|2291|2290.6|2290.3|27
1634743550000|2021-10-20 15:25:50|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|19
1634743560000|2021-10-20 15:26:00|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291|2290.7|16
1634743570000|2021-10-20 15:26:10|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.7|2290.4|19
1634743580000|2021-10-20 15:26:20|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.7|2290.4|15
1634743590000|2021-10-20 15:26:30|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.8|2290.5|12
1634743600000|2021-10-20 15:26:40|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|26
1634743610000|2021-10-20 15:26:50|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|20
1634743620000|2021-10-20 15:27:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.1|2290.8|14
1634743630000|2021-10-20 15:27:10|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.2|2290.9|28
1634743640000|2021-10-20 15:27:20|2291.4|2291.1|2291.1|2290.8|2291.5|2291.2|2290.9|2290.6|38
1634743650000|2021-10-20 15:27:30|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|9
1634743660000|2021-10-20 15:27:40|2291.1|2290.8|2291.7|2291.4|2291.7|2291.4|2291.1|2290.8|49
1634743670000|2021-10-20 15:27:50|2291.6|2291.3|2291.4|2291.1|2291.7|2291.4|2291.3|2291|32
1634743680000|2021-10-20 15:28:00|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|18
1634743690000|2021-10-20 15:28:10|2291.4|2291.1|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|15
1634743700000|2021-10-20 15:28:20|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|17
1634743710000|2021-10-20 15:28:30|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2290.9|2290.6|23
1634743720000|2021-10-20 15:28:40|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|43
1634743730000|2021-10-20 15:28:50|2290.9|2290.6|2290.7|2290.4|2291|2290.7|2290.6|2290.3|28
1634743740000|2021-10-20 15:29:00|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.3|2290|19
1634743750000|2021-10-20 15:29:10|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|53
1634743760000|2021-10-20 15:29:20|2290.4|2290.1|2291|2290.7|2291|2290.7|2290.4|2290.1|21
1634743770000|2021-10-20 15:29:30|2291.1|2290.8|2290.7|2290.4|2291.3|2291|2290.6|2290.3|12
1634743780000|2021-10-20 15:29:40|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|4
1634743790000|2021-10-20 15:29:50|2291|2290.7|2290.7|2290.4|2291.1|2290.8|2290.6|2290.3|53
1634743800000|2021-10-20 15:30:00|2290.8|2290.5|2291.6|2291.3|2291.8|2291.5|2290.8|2290.5|75
1634743810000|2021-10-20 15:30:10|2291.7|2291.4|2290.8|2290.5|2292.1|2291.8|2290.8|2290.5|101
1634743820000|2021-10-20 15:30:20|2290.7|2290.4|2289.5|2289.2|2290.8|2290.5|2289.5|2289.2|62
1634743830000|2021-10-20 15:30:30|2289.6|2289.3|2288.6|2288.3|2289.9|2289.6|2288.4|2288.1|145
1634743840000|2021-10-20 15:30:40|2288.5|2288.2|2289.4|2289.1|2289.5|2289.2|2288.2|2287.9|101
1634743850000|2021-10-20 15:30:50|2289.5|2289.2|2290.3|2290|2290.6|2290.3|2289.5|2289.2|61
1634743860000|2021-10-20 15:31:00|2290.5|2290.2|2291.2|2290.9|2291.4|2291.1|2290.5|2290.2|53
1634743870000|2021-10-20 15:31:10|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2291|2290.7|34
1634743880000|2021-10-20 15:31:20|2291.3|2291|2291.5|2291.2|2291.7|2291.4|2291|2290.7|64
1634743890000|2021-10-20 15:31:30|2291.4|2291.1|2291.8|2291.5|2292|2291.7|2291.4|2291.1|35
1634743900000|2021-10-20 15:31:40|2291.9|2291.6|2291.2|2290.9|2291.9|2291.6|2291|2290.7|42
1634743910000|2021-10-20 15:31:50|2291.3|2291|2291.5|2291.2|2291.8|2291.5|2291.3|2291|27
1634743920000|2021-10-20 15:32:00|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291|2290.7|28
1634743930000|2021-10-20 15:32:10|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|21
1634743940000|2021-10-20 15:32:20|2291.1|2290.8|2290.4|2290.1|2291.1|2290.8|2290.3|2290|26
1634743950000|2021-10-20 15:32:30|2290.5|2290.2|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|23
1634743960000|2021-10-20 15:32:40|2290.2|2289.9|2289.6|2289.3|2290.2|2289.9|2289.6|2289.3|12
1634743970000|2021-10-20 15:32:50|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|34
1634743980000|2021-10-20 15:33:00|2290|2289.7|2290.4|2290.1|2290.5|2290.2|2289.9|2289.6|20
1634743990000|2021-10-20 15:33:10|2290.3|2290|2290.3|2290|2290.5|2290.2|2290.2|2289.9|8
1634744000000|2021-10-20 15:33:20|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290|2289.7|28
1634744010000|2021-10-20 15:33:30|2290.4|2290.1|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|10
1634744020000|2021-10-20 15:33:40|2290.9|2290.6|2290.7|2290.4|2291|2290.7|2290.5|2290.2|40
1634744030000|2021-10-20 15:33:50|2290.6|2290.3|2290.4|2290.1|2290.7|2290.4|2290.3|2290|47
1634744040000|2021-10-20 15:34:00|2290.3|2290|2290.3|2290|2290.3|2290|2290|2289.7|27
1634744050000|2021-10-20 15:34:10|2290.2|2289.9|2290|2289.7|2290.3|2290|2290|2289.7|30
1634744060000|2021-10-20 15:34:20|2290.1|2289.8|2289.6|2289.3|2290.1|2289.8|2289.4|2289.1|35
1634744070000|2021-10-20 15:34:30|2289.5|2289.2|2289.7|2289.4|2289.9|2289.6|2289.2|2288.9|18
1634744080000|2021-10-20 15:34:40|2289.6|2289.3|2290.2|2289.9|2290.2|2289.9|2289.6|2289.3|13
1634744090000|2021-10-20 15:34:50|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2290|2289.7|21
1634744100000|2021-10-20 15:35:00|2290.5|2290.2|2291.1|2290.8|2291.1|2290.8|2290.4|2290.1|79
1634744110000|2021-10-20 15:35:10|2291|2290.7|2290.9|2290.6|2291.2|2290.9|2290.8|2290.5|29
1634744120000|2021-10-20 15:35:20|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2290.6|2290.3|29
1634744130000|2021-10-20 15:35:30|2291.3|2291|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|28
1634744140000|2021-10-20 15:35:40|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291|2290.7|22
1634744150000|2021-10-20 15:35:50|2291.3|2291|2290.8|2290.5|2291.3|2291|2290.7|2290.4|23
1634744160000|2021-10-20 15:36:00|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.5|2290.2|18
1634744170000|2021-10-20 15:36:10|2290.9|2290.6|2290.7|2290.4|2291|2290.7|2290.7|2290.4|11
1634744180000|2021-10-20 15:36:20|2290.8|2290.5|2290.5|2290.2|2291|2290.7|2290.4|2290.1|88
1634744190000|2021-10-20 15:36:30|2290.4|2290.1|2291.1|2290.8|2291.1|2290.8|2290.4|2290.1|53
1634744200000|2021-10-20 15:36:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|7
1634744210000|2021-10-20 15:36:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.1|2290.8|17
1634744220000|2021-10-20 15:37:00|2291.6|2291.3|2291.1|2290.8|2291.8|2291.5|2291.1|2290.8|99
1634744230000|2021-10-20 15:37:10|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|58
1634744240000|2021-10-20 15:37:20|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|8
1634744250000|2021-10-20 15:37:30|2291.8|2291.5|2291.8|2291.5|2292|2291.7|2291.8|2291.5|42
1634744260000|2021-10-20 15:37:40|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.3|2291|39
1634744270000|2021-10-20 15:37:50|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|54
1634744280000|2021-10-20 15:38:00|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|20
1634744290000|2021-10-20 15:38:10|2291.5|2291.2|2291|2290.7|2291.5|2291.2|2291|2290.7|31
1634744300000|2021-10-20 15:38:20|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291|2290.7|5
1634744310000|2021-10-20 15:38:30|2291.2|2290.9|2291|2290.7|2291.4|2291.1|2290.9|2290.6|25
1634744320000|2021-10-20 15:38:40|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|20
1634744330000|2021-10-20 15:38:50|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.8|2290.5|22
1634744340000|2021-10-20 15:39:00|2291.1|2290.8|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|16
1634744350000|2021-10-20 15:39:10|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.8|2290.5|20
1634744360000|2021-10-20 15:39:20|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|31
1634744370000|2021-10-20 15:39:30|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|10
1634744380000|2021-10-20 15:39:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|6
1634744390000|2021-10-20 15:39:50|2290.8|2290.5|2290.1|2289.8|2290.8|2290.5|2290.1|2289.8|20
1634744400000|2021-10-20 15:40:00|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|39
1634744410000|2021-10-20 15:40:10|2290|2289.7|2290.6|2290.3|2290.8|2290.5|2290|2289.7|21
1634744420000|2021-10-20 15:40:20|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|17
1634744430000|2021-10-20 15:40:30|2290.8|2290.5|2290.5|2290.2|2290.9|2290.6|2290.2|2289.9|27
1634744440000|2021-10-20 15:40:40|2290.6|2290.3|2290.6|2290.3|2290.8|2290.5|2290.4|2290.1|14
1634744450000|2021-10-20 15:40:50|2290.5|2290.2|2290.8|2290.5|2291|2290.7|2290.5|2290.2|27
1634744460000|2021-10-20 15:41:00|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|11
1634744470000|2021-10-20 15:41:10|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|18
1634744480000|2021-10-20 15:41:20|2290.5|2290.2|2290.1|2289.8|2290.6|2290.3|2290|2289.7|55
1634744490000|2021-10-20 15:41:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|13
1634744500000|2021-10-20 15:41:40|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|17
1634744510000|2021-10-20 15:41:50|2290.6|2290.3|2291|2290.7|2291|2290.7|2290.5|2290.2|26
1634744520000|2021-10-20 15:42:00|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|45
1634744530000|2021-10-20 15:42:10|2291|2290.7|2291|2290.7|2291.2|2290.9|2290.9|2290.6|21
1634744540000|2021-10-20 15:42:20|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|10
1634744550000|2021-10-20 15:42:30|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.7|2290.4|29
1634744560000|2021-10-20 15:42:40|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|38
1634744570000|2021-10-20 15:42:50|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|52
1634744580000|2021-10-20 15:43:00|2290.5|2290.2|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|18
1634744590000|2021-10-20 15:43:10|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.8|2290.5|5
1634744600000|2021-10-20 15:43:20|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2290.9|2290.6|19
1634744610000|2021-10-20 15:43:30|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|21
1634744620000|2021-10-20 15:43:40|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|9
1634744630000|2021-10-20 15:43:50|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|3
1634744640000|2021-10-20 15:44:00|2290.4|2290.1|2290|2289.7|2290.6|2290.3|2290|2289.7|40
1634744650000|2021-10-20 15:44:10|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|29
1634744660000|2021-10-20 15:44:20|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.6|2289.3|49
1634744670000|2021-10-20 15:44:30|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.7|2289.4|20
1634744680000|2021-10-20 15:44:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|31
1634744690000|2021-10-20 15:44:50|2289.9|2289.6|2290.2|2289.9|2290.3|2290|2289.9|2289.6|21
1634744700000|2021-10-20 15:45:00|2290.1|2289.8|2290.7|2290.4|2290.8|2290.5|2290.1|2289.8|19
1634744710000|2021-10-20 15:45:10|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|27
1634744720000|2021-10-20 15:45:20|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|40
1634744730000|2021-10-20 15:45:30|2291.3|2291|2291.8|2291.5|2291.9|2291.6|2291.3|2291|69
1634744740000|2021-10-20 15:45:40|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|35
1634744750000|2021-10-20 15:45:50|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.8|2291.5|51
1634744760000|2021-10-20 15:46:00|2292.1|2291.8|2291.9|2291.6|2292.2|2291.9|2291.7|2291.4|37
1634744770000|2021-10-20 15:46:10|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|15
1634744780000|2021-10-20 15:46:20|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|28
1634744790000|2021-10-20 15:46:30|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|19
1634744800000|2021-10-20 15:46:40|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292|2291.7|17
1634744810000|2021-10-20 15:46:50|2292|2291.7|2292|2291.7|2292.2|2291.9|2292|2291.7|12
1634744820000|2021-10-20 15:47:00|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.6|2291.3|22
1634744830000|2021-10-20 15:47:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|37
1634744840000|2021-10-20 15:47:20|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|20
1634744850000|2021-10-20 15:47:30|2291.9|2291.6|2292.6|2292.3|2292.6|2292.3|2291.9|2291.6|70
1634744860000|2021-10-20 15:47:40|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|60
1634744870000|2021-10-20 15:47:50|2292.5|2292.2|2292|2291.7|2292.5|2292.2|2291.9|2291.6|46
1634744880000|2021-10-20 15:48:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.5|2291.2|21
1634744890000|2021-10-20 15:48:10|2291.9|2291.6|2292.4|2292.1|2292.4|2292.1|2291.8|2291.5|21
1634744900000|2021-10-20 15:48:20|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.3|2292|23
1634744910000|2021-10-20 15:48:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|5
1634744920000|2021-10-20 15:48:40|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|17
1634744930000|2021-10-20 15:48:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|9
1634744940000|2021-10-20 15:49:00|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|51
1634744950000|2021-10-20 15:49:10|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|18
1634744960000|2021-10-20 15:49:20|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|24
1634744970000|2021-10-20 15:49:30|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|24
1634744980000|2021-10-20 15:49:40|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.8|2292.5|39
1634744990000|2021-10-20 15:49:50|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|43
1634745000000|2021-10-20 15:50:00|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|35
1634745010000|2021-10-20 15:50:10|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|32
1634745020000|2021-10-20 15:50:20|2293.2|2292.9|2293.4|2293.1|2293.6|2293.3|2293.2|2292.9|64
1634745030000|2021-10-20 15:50:30|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.3|2293|33
1634745040000|2021-10-20 15:50:40|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.3|2293|41
1634745050000|2021-10-20 15:50:50|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|20
1634745060000|2021-10-20 15:51:00|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|49
1634745070000|2021-10-20 15:51:10|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|15
1634745080000|2021-10-20 15:51:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.1|2293.8|49
1634745090000|2021-10-20 15:51:30|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|19
1634745100000|2021-10-20 15:51:40|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|23
1634745110000|2021-10-20 15:51:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|15
1634745120000|2021-10-20 15:52:00|2294.6|2294.3|2295.1|2294.8|2295.2|2294.9|2294.6|2294.3|100
1634745130000|2021-10-20 15:52:10|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2294.9|2294.6|78
1634745140000|2021-10-20 15:52:20|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.3|2295|71
1634745150000|2021-10-20 15:52:30|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.4|2295.1|123
1634745160000|2021-10-20 15:52:40|2295.8|2295.5|2295.3|2295|2295.8|2295.5|2294.9|2294.6|30
1634745170000|2021-10-20 15:52:50|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|20
1634745180000|2021-10-20 15:53:00|2295.1|2294.8|2294.8|2294.5|2295.2|2294.9|2294.7|2294.4|41
1634745190000|2021-10-20 15:53:10|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|17
1634745200000|2021-10-20 15:53:20|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|11
1634745210000|2021-10-20 15:53:30|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|22
1634745220000|2021-10-20 15:53:40|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|8
1634745230000|2021-10-20 15:53:50|2294.6|2294.3|2294.3|2294|2294.7|2294.4|2294.1|2293.8|22
1634745240000|2021-10-20 15:54:00|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2293.9|2293.6|41
1634745250000|2021-10-20 15:54:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|17
1634745260000|2021-10-20 15:54:20|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|10
1634745270000|2021-10-20 15:54:30|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|9
1634745280000|2021-10-20 15:54:40|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|7
1634745290000|2021-10-20 15:54:50|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.3|2293|56
1634745300000|2021-10-20 15:55:00|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|47
1634745310000|2021-10-20 15:55:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|23
1634745320000|2021-10-20 15:55:20|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|24
1634745330000|2021-10-20 15:55:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|30
1634745340000|2021-10-20 15:55:40|2294.1|2293.8|2294.3|2294|2294.3|2294|2293.9|2293.6|7
1634745350000|2021-10-20 15:55:50|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|38
1634745360000|2021-10-20 15:56:00|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|24
1634745370000|2021-10-20 15:56:10|2294.5|2294.2|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|41
1634745380000|2021-10-20 15:56:20|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|32
1634745390000|2021-10-20 15:56:30|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|7
1634745400000|2021-10-20 15:56:40|2295.3|2295|2294.7|2294.4|2295.4|2295.1|2294.6|2294.3|90
1634745410000|2021-10-20 15:56:50|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|16
1634745420000|2021-10-20 15:57:00|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|26
1634745430000|2021-10-20 15:57:10|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|15
1634745440000|2021-10-20 15:57:20|2294.5|2294.2|2294.3|2294|2294.7|2294.4|2294.3|2294|19
1634745450000|2021-10-20 15:57:30|2294.2|2293.9|2294.6|2294.3|2294.7|2294.4|2294.2|2293.9|22
1634745460000|2021-10-20 15:57:40|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|7
1634745470000|2021-10-20 15:57:50|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|26
1634745480000|2021-10-20 15:58:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|11
1634745490000|2021-10-20 15:58:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|19
1634745500000|2021-10-20 15:58:20|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.7|2294.4|16
1634745510000|2021-10-20 15:58:30|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|9
1634745520000|2021-10-20 15:58:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1634745530000|2021-10-20 15:58:50|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|8
1634745540000|2021-10-20 15:59:00|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295|2294.7|8
1634745550000|2021-10-20 15:59:10|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|29
1634745560000|2021-10-20 15:59:20|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|16
1634745570000|2021-10-20 15:59:30|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|6
1634745580000|2021-10-20 15:59:40|2295.1|2294.8|2295.3|2295|2295.4|2295.1|2295.1|2294.8|8
1634745590000|2021-10-20 15:59:50|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|8
1634745600000|2021-10-20 16:00:00|2295.1|2294.8|2295.4|2295.1|2295.5|2295.2|2295|2294.7|37
1634745610000|2021-10-20 16:00:10|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|20
1634745620000|2021-10-20 16:00:20|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.4|2295.1|70
1634745630000|2021-10-20 16:00:30|2296|2295.7|2295.8|2295.5|2296.2|2295.9|2295.7|2295.4|119
1634745640000|2021-10-20 16:00:40|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|19
1634745650000|2021-10-20 16:00:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|13
1634745660000|2021-10-20 16:01:00|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|27
1634745670000|2021-10-20 16:01:10|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|106
1634745680000|2021-10-20 16:01:20|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|20
1634745690000|2021-10-20 16:01:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|33
1634745700000|2021-10-20 16:01:40|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|16
1634745710000|2021-10-20 16:01:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|13
1634745720000|2021-10-20 16:02:00|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|25
1634745730000|2021-10-20 16:02:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|28
1634745740000|2021-10-20 16:02:20|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|73
1634745750000|2021-10-20 16:02:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|39
1634745760000|2021-10-20 16:02:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|7
1634745770000|2021-10-20 16:02:50|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|38
1634745780000|2021-10-20 16:03:00|2296.6|2296.3|2296.2|2295.9|2296.6|2296.3|2296.1|2295.8|85
1634745790000|2021-10-20 16:03:10|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.3|2295|92
1634745800000|2021-10-20 16:03:20|2295.4|2295.1|2294.8|2294.5|2295.4|2295.1|2294.8|2294.5|48
1634745810000|2021-10-20 16:03:30|2294.9|2294.6|2295.3|2295|2295.3|2295|2294.9|2294.6|18
1634745820000|2021-10-20 16:03:40|2295.4|2295.1|2296|2295.7|2296.1|2295.8|2295.4|2295.1|61
1634745830000|2021-10-20 16:03:50|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|42
1634745840000|2021-10-20 16:04:00|2296.2|2295.9|2295.8|2295.5|2296.3|2296|2295.8|2295.5|132
1634745850000|2021-10-20 16:04:10|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|37
1634745860000|2021-10-20 16:04:20|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|40
1634745870000|2021-10-20 16:04:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|57
1634745880000|2021-10-20 16:04:40|2296|2295.7|2296.2|2295.9|2296.4|2296.1|2296|2295.7|32
1634745890000|2021-10-20 16:04:50|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|21
1634745900000|2021-10-20 16:05:00|2296.2|2295.9|2296.8|2296.5|2296.9|2296.6|2296.2|2295.9|71
1634745910000|2021-10-20 16:05:10|2296.7|2296.4|2296.2|2295.9|2296.8|2296.5|2296.2|2295.9|56
1634745920000|2021-10-20 16:05:20|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296|2295.7|46
1634745930000|2021-10-20 16:05:30|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.8|2295.5|30
1634745940000|2021-10-20 16:05:40|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|29
1634745950000|2021-10-20 16:05:50|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.6|2295.3|25
1634745960000|2021-10-20 16:06:00|2296.1|2295.8|2296.3|2296|2296.5|2296.2|2296.1|2295.8|36
1634745970000|2021-10-20 16:06:10|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|21
1634745980000|2021-10-20 16:06:20|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|21
1634745990000|2021-10-20 16:06:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|20
1634746000000|2021-10-20 16:06:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|27
1634746010000|2021-10-20 16:06:50|2296.1|2295.8|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|58
1634746020000|2021-10-20 16:07:00|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|24
1634746030000|2021-10-20 16:07:10|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|25
1634746040000|2021-10-20 16:07:20|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|40
1634746050000|2021-10-20 16:07:30|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|35
1634746060000|2021-10-20 16:07:40|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|25
1634746070000|2021-10-20 16:07:50|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|18
1634746080000|2021-10-20 16:08:00|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|33
1634746090000|2021-10-20 16:08:10|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295|2294.7|28
1634746100000|2021-10-20 16:08:20|2295.2|2294.9|2294.6|2294.3|2295.2|2294.9|2294.6|2294.3|42
1634746110000|2021-10-20 16:08:30|2294.7|2294.4|2294.9|2294.6|2295|2294.7|2294.7|2294.4|30
1634746120000|2021-10-20 16:08:40|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|27
1634746130000|2021-10-20 16:08:50|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|22
1634746140000|2021-10-20 16:09:00|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|29
1634746150000|2021-10-20 16:09:10|2294.3|2294|2294.3|2294|2294.5|2294.2|2294.3|2294|15
1634746160000|2021-10-20 16:09:20|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.4|2294.1|22
1634746170000|2021-10-20 16:09:30|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|29
1634746180000|2021-10-20 16:09:40|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|26
1634746190000|2021-10-20 16:09:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|8
1634746200000|2021-10-20 16:10:00|2294.3|2294|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|23
1634746210000|2021-10-20 16:10:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|40
1634746220000|2021-10-20 16:10:20|2294.6|2294.3|2294.2|2293.9|2294.6|2294.3|2294.2|2293.9|53
1634746230000|2021-10-20 16:10:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|23
1634746240000|2021-10-20 16:10:40|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|19
1634746250000|2021-10-20 16:10:50|||||||||9
1634746260000|2021-10-20 16:11:00|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|23
1634746270000|2021-10-20 16:11:10|2293.9|2293.6|2294.3|2294|2294.3|2294|2293.9|2293.6|23
1634746280000|2021-10-20 16:11:20|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294|2293.7|35
1634746290000|2021-10-20 16:11:30|2294|2293.7|2294|2293.7|2294.2|2293.9|2293.9|2293.6|28
1634746300000|2021-10-20 16:11:40|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|15
1634746310000|2021-10-20 16:11:50|2294.2|2293.9|2294.3|2294|2294.5|2294.2|2294.2|2293.9|11
1634746320000|2021-10-20 16:12:00|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|20
1634746330000|2021-10-20 16:12:10|2294.5|2294.2|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|20
1634746340000|2021-10-20 16:12:20|2294.6|2294.3|2295.1|2294.8|2295.1|2294.8|2294.6|2294.3|23
1634746350000|2021-10-20 16:12:30|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|15
1634746360000|2021-10-20 16:12:40|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|18
1634746370000|2021-10-20 16:12:50|2294.8|2294.5|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|47
1634746380000|2021-10-20 16:13:00|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|18
1634746390000|2021-10-20 16:13:10|2294.3|2294|2294.5|2294.2|2294.6|2294.3|2294.3|2294|14
1634746400000|2021-10-20 16:13:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|23
1634746410000|2021-10-20 16:13:30|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|17
1634746420000|2021-10-20 16:13:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|25
1634746430000|2021-10-20 16:13:50|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|14
1634746440000|2021-10-20 16:14:00|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|20
1634746450000|2021-10-20 16:14:10|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|25
1634746460000|2021-10-20 16:14:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|11
1634746470000|2021-10-20 16:14:30|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|5
1634746480000|2021-10-20 16:14:40|2294.5|2294.2|2293.9|2293.6|2294.5|2294.2|2293.9|2293.6|24
1634746490000|2021-10-20 16:14:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|5
1634746500000|2021-10-20 16:15:00|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|29
1634746510000|2021-10-20 16:15:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|28
1634746520000|2021-10-20 16:15:20|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|37
1634746530000|2021-10-20 16:15:30|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|16
1634746540000|2021-10-20 16:15:40|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|65
1634746550000|2021-10-20 16:15:50|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|31
1634746560000|2021-10-20 16:16:00|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|12
1634746570000|2021-10-20 16:16:10|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|7
1634746580000|2021-10-20 16:16:20|2293.3|2293|2293.3|2293|2293.6|2293.3|2293.3|2293|17
1634746590000|2021-10-20 16:16:30|2293.2|2292.9|2293.3|2293|2293.4|2293.1|2293.2|2292.9|11
1634746600000|2021-10-20 16:16:40|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|18
1634746610000|2021-10-20 16:16:50|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.7|2292.4|66
1634746620000|2021-10-20 16:17:00|2292.9|2292.6|2292.7|2292.4|2293|2292.7|2292.7|2292.4|31
1634746630000|2021-10-20 16:17:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|23
1634746640000|2021-10-20 16:17:20|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|17
1634746650000|2021-10-20 16:17:30|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|13
1634746660000|2021-10-20 16:17:40|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|5
1634746670000|2021-10-20 16:17:50|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|8
1634746680000|2021-10-20 16:18:00|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|24
1634746690000|2021-10-20 16:18:10|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|18
1634746700000|2021-10-20 16:18:20|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|11
1634746710000|2021-10-20 16:18:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|13
1634746720000|2021-10-20 16:18:40|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|12
1634746730000|2021-10-20 16:18:50|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|10
1634746740000|2021-10-20 16:19:00|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|17
1634746750000|2021-10-20 16:19:10|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|28
1634746760000|2021-10-20 16:19:20|2292|2291.7|2292.2|2291.9|2292.3|2292|2291.9|2291.6|19
1634746770000|2021-10-20 16:19:30|2292.3|2292|2292.6|2292.3|2292.7|2292.4|2292.3|2292|38
1634746780000|2021-10-20 16:19:40|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|31
1634746790000|2021-10-20 16:19:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|13
1634746800000|2021-10-20 16:20:00|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.2|2291.9|33
1634746810000|2021-10-20 16:20:10|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|14
1634746820000|2021-10-20 16:20:20|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.3|2292|10
1634746830000|2021-10-20 16:20:30|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|10
1634746840000|2021-10-20 16:20:40|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|18
1634746850000|2021-10-20 16:20:50|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|22
1634746860000|2021-10-20 16:21:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.3|2292|11
1634746870000|2021-10-20 16:21:10|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.3|2292|62
1634746880000|2021-10-20 16:21:20|2292.8|2292.5|2293|2292.7|2293.2|2292.9|2292.8|2292.5|15
1634746890000|2021-10-20 16:21:30|2292.9|2292.6|2293.3|2293|2293.4|2293.1|2292.9|2292.6|21
1634746900000|2021-10-20 16:21:40|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.2|2292.9|39
1634746910000|2021-10-20 16:21:50|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.3|2293|21
1634746920000|2021-10-20 16:22:00|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|8
1634746930000|2021-10-20 16:22:10|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|57
1634746940000|2021-10-20 16:22:20|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|59
1634746950000|2021-10-20 16:22:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|39
1634746960000|2021-10-20 16:22:40|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.2|2293.9|31
1634746970000|2021-10-20 16:22:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|25
1634746980000|2021-10-20 16:23:00|2294.3|2294|2294.3|2294|2294.5|2294.2|2294.2|2293.9|31
1634746990000|2021-10-20 16:23:10|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|37
1634747000000|2021-10-20 16:23:20|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|9
1634747010000|2021-10-20 16:23:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.1|2293.8|10
1634747020000|2021-10-20 16:23:40|2294.2|2293.9|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|9
1634747030000|2021-10-20 16:23:50|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|18
1634747040000|2021-10-20 16:24:00|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|26
1634747050000|2021-10-20 16:24:10|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|44
1634747060000|2021-10-20 16:24:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|9
1634747070000|2021-10-20 16:24:30|2294.4|2294.1|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|28
1634747080000|2021-10-20 16:24:40|2294.9|2294.6|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|25
1634747090000|2021-10-20 16:24:50|2294.8|2294.5|2294.7|2294.4|2295|2294.7|2294.7|2294.4|26
1634747100000|2021-10-20 16:25:00|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|38
1634747110000|2021-10-20 16:25:10|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.3|2294|27
1634747120000|2021-10-20 16:25:20|2294.5|2294.2|2293.9|2293.6|2294.5|2294.2|2293.9|2293.6|16
1634747130000|2021-10-20 16:25:30|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|16
1634747140000|2021-10-20 16:25:40|2294|2293.7|2294|2293.7|2294.2|2293.9|2293.9|2293.6|20
1634747150000|2021-10-20 16:25:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|38
1634747160000|2021-10-20 16:26:00|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|39
1634747170000|2021-10-20 16:26:10|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|21
1634747180000|2021-10-20 16:26:20|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|20
1634747190000|2021-10-20 16:26:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.1|2292.8|5
1634747200000|2021-10-20 16:26:40|2293.4|2293.1|2294.2|2293.9|2294.2|2293.9|2293.4|2293.1|32
1634747210000|2021-10-20 16:26:50|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.3|2294|22
1634747220000|2021-10-20 16:27:00|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|8
1634747230000|2021-10-20 16:27:10|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|47
1634747240000|2021-10-20 16:27:20|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|21
1634747250000|2021-10-20 16:27:30|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|16
1634747260000|2021-10-20 16:27:40|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|25
1634747270000|2021-10-20 16:27:50|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|6
1634747280000|2021-10-20 16:28:00|2295.1|2294.8|2294.6|2294.3|2295.2|2294.9|2294.6|2294.3|12
1634747290000|2021-10-20 16:28:10|2294.7|2294.4|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|9
1634747300000|2021-10-20 16:28:20|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|9
1634747310000|2021-10-20 16:28:30|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|8
1634747320000|2021-10-20 16:28:40|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|6
1634747330000|2021-10-20 16:28:50|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|15
1634747340000|2021-10-20 16:29:00|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.2|2293.9|47
1634747350000|2021-10-20 16:29:10|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.1|2293.8|35
1634747360000|2021-10-20 16:29:20|2294.2|2293.9|2294|2293.7|2294.3|2294|2294|2293.7|5
1634747370000|2021-10-20 16:29:30|2294.2|2293.9|2293.9|2293.6|2294.3|2294|2293.9|2293.6|4
1634747380000|2021-10-20 16:29:40|2294|2293.7|2294.3|2294|2294.3|2294|2293.9|2293.6|14
1634747390000|2021-10-20 16:29:50|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.9|2293.6|20
1634747400000|2021-10-20 16:30:00|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.1|2293.8|18
1634747410000|2021-10-20 16:30:10|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2293.9|2293.6|14
1634747420000|2021-10-20 16:30:20|2294.2|2293.9|2293.8|2293.5|2294.2|2293.9|2293.8|2293.5|16
1634747430000|2021-10-20 16:30:30|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|16
1634747440000|2021-10-20 16:30:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|14
1634747450000|2021-10-20 16:30:50|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.2|2293.9|13
1634747460000|2021-10-20 16:31:00|2294.6|2294.3|2294.6|2294.3|2295|2294.7|2294.6|2294.3|9
1634747470000|2021-10-20 16:31:10|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|8
1634747480000|2021-10-20 16:31:20|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294.1|2293.8|16
1634747490000|2021-10-20 16:31:30|2294.1|2293.8|2294.6|2294.3|2294.7|2294.4|2293.9|2293.6|3
1634747500000|2021-10-20 16:31:40|2294.5|2294.2|2294.8|2294.5|2294.9|2294.6|2294.5|2294.2|25
1634747510000|2021-10-20 16:31:50|2294.7|2294.4|2295.1|2294.8|2295.1|2294.8|2294.7|2294.4|11
1634747520000|2021-10-20 16:32:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295|2294.7|27
1634747530000|2021-10-20 16:32:10|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|31
1634747540000|2021-10-20 16:32:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295|2294.7|19
1634747550000|2021-10-20 16:32:30|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|32
1634747560000|2021-10-20 16:32:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|22
1634747570000|2021-10-20 16:32:50|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.6|2294.3|20
1634747580000|2021-10-20 16:33:00|2295|2294.7|2295.4|2295.1|2295.5|2295.2|2295|2294.7|14
1634747590000|2021-10-20 16:33:10|2295.5|2295.2|2295.3|2295|2295.6|2295.3|2295.2|2294.9|12
1634747600000|2021-10-20 16:33:20|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|8
1634747610000|2021-10-20 16:33:30|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|35
1634747620000|2021-10-20 16:33:40|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|8
1634747630000|2021-10-20 16:33:50|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|15
1634747640000|2021-10-20 16:34:00|2295.5|2295.2|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|23
1634747650000|2021-10-20 16:34:10|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|26
1634747660000|2021-10-20 16:34:20|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|28
1634747670000|2021-10-20 16:34:30|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|51
1634747680000|2021-10-20 16:34:40|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|9
1634747690000|2021-10-20 16:34:50|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|29
1634747700000|2021-10-20 16:35:00|2295.7|2295.4|2295.3|2295|2295.9|2295.6|2295.3|2295|24
1634747710000|2021-10-20 16:35:10|2295.4|2295.1|2295.2|2294.9|2295.5|2295.2|2295.1|2294.8|46
1634747720000|2021-10-20 16:35:20|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|29
1634747730000|2021-10-20 16:35:30|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|41
1634747740000|2021-10-20 16:35:40|2295.1|2294.8|2294.7|2294.4|2295.2|2294.9|2294.7|2294.4|28
1634747750000|2021-10-20 16:35:50|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.2|2293.9|116
1634747760000|2021-10-20 16:36:00|2294.2|2293.9|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|77
1634747770000|2021-10-20 16:36:10|2294.1|2293.8|2294.6|2294.3|2294.6|2294.3|2294.1|2293.8|38
1634747780000|2021-10-20 16:36:20|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|59
1634747790000|2021-10-20 16:36:30|2295|2294.7|2295.1|2294.8|2295.3|2295|2295|2294.7|16
1634747800000|2021-10-20 16:36:40|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|13
1634747810000|2021-10-20 16:36:50|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|23
1634747820000|2021-10-20 16:37:00|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2294.9|2294.6|8
1634747830000|2021-10-20 16:37:10|2295.1|2294.8|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|15
1634747840000|2021-10-20 16:37:20|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|42
1634747850000|2021-10-20 16:37:30|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|13
1634747860000|2021-10-20 16:37:40|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|14
1634747870000|2021-10-20 16:37:50|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|16
1634747880000|2021-10-20 16:38:00|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|12
1634747890000|2021-10-20 16:38:10|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|23
1634747900000|2021-10-20 16:38:20|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|22
1634747910000|2021-10-20 16:38:30|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|22
1634747920000|2021-10-20 16:38:40|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|13
1634747930000|2021-10-20 16:38:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.3|2295|48
1634747940000|2021-10-20 16:39:00|2295.6|2295.3|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|19
1634747950000|2021-10-20 16:39:10|2295.7|2295.4|2296.1|2295.8|2296.2|2295.9|2295.6|2295.3|122
1634747960000|2021-10-20 16:39:20|2296.2|2295.9|2296.3|2296|2296.3|2296|2296|2295.7|21
1634747970000|2021-10-20 16:39:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|28
1634747980000|2021-10-20 16:39:40|2296|2295.7|2296|2295.7|2296|2295.7|2295.8|2295.5|16
1634747990000|2021-10-20 16:39:50|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|6
1634748000000|2021-10-20 16:40:00|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.3|2296|47
1634748010000|2021-10-20 16:40:10|2296.4|2296.1|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|45
1634748020000|2021-10-20 16:40:20|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|26
1634748030000|2021-10-20 16:40:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|23
1634748040000|2021-10-20 16:40:40|2296.5|2296.2|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|25
1634748050000|2021-10-20 16:40:50|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|46
1634748060000|2021-10-20 16:41:00|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.1|2295.8|34
1634748070000|2021-10-20 16:41:10|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|17
1634748080000|2021-10-20 16:41:20|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|41
1634748090000|2021-10-20 16:41:30|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|19
1634748100000|2021-10-20 16:41:40|2296.6|2296.3|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|29
1634748110000|2021-10-20 16:41:50|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|11
1634748120000|2021-10-20 16:42:00|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|14
1634748130000|2021-10-20 16:42:10|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|15
1634748140000|2021-10-20 16:42:20|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.2|2295.9|20
1634748150000|2021-10-20 16:42:30|2296.2|2295.9|2296.1|2295.8|2296.3|2296|2296|2295.7|20
1634748160000|2021-10-20 16:42:40|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2296|2295.7|11
1634748170000|2021-10-20 16:42:50|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|21
1634748180000|2021-10-20 16:43:00|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|26
1634748190000|2021-10-20 16:43:10|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.2|2295.9|6
1634748200000|2021-10-20 16:43:20|2296.2|2295.9|2296.1|2295.8|2296.3|2296|2296|2295.7|24
1634748210000|2021-10-20 16:43:30|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|22
1634748220000|2021-10-20 16:43:40|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.3|2295|63
1634748230000|2021-10-20 16:43:50|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|16
1634748240000|2021-10-20 16:44:00|2295|2294.7|2295.4|2295.1|2295.5|2295.2|2295|2294.7|67
1634748250000|2021-10-20 16:44:10|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|26
1634748260000|2021-10-20 16:44:20|2295.4|2295.1|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|44
1634748270000|2021-10-20 16:44:30|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|3
1634748280000|2021-10-20 16:44:40|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2295.1|2294.8|16
1634748290000|2021-10-20 16:44:50|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|19
1634748300000|2021-10-20 16:45:00|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|33
1634748310000|2021-10-20 16:45:10|2295.7|2295.4|2295.7|2295.4|2296|2295.7|2295.6|2295.3|34
1634748320000|2021-10-20 16:45:20|2295.6|2295.3|2295.4|2295.1|2295.7|2295.4|2295.3|2295|23
1634748330000|2021-10-20 16:45:30|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.3|2295|12
1634748340000|2021-10-20 16:45:40|2295.4|2295.1|2295.6|2295.3|2295.7|2295.4|2295.3|2295|28
1634748350000|2021-10-20 16:45:50|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|17
1634748360000|2021-10-20 16:46:00|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|9
1634748370000|2021-10-20 16:46:10|2295.6|2295.3|2295.8|2295.5|2295.9|2295.6|2295.5|2295.2|11
1634748380000|2021-10-20 16:46:20|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|17
1634748390000|2021-10-20 16:46:30|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.3|2295|22
1634748400000|2021-10-20 16:46:40|2295.6|2295.3|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|10
1634748410000|2021-10-20 16:46:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.3|2295|3
1634748420000|2021-10-20 16:47:00|2295.6|2295.3|2296|2295.7|2296|2295.7|2295.5|2295.2|15
1634748430000|2021-10-20 16:47:10|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.8|2295.5|13
1634748440000|2021-10-20 16:47:20|2295.9|2295.6|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|16
1634748450000|2021-10-20 16:47:30|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|5
1634748460000|2021-10-20 16:47:40|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.6|2295.3|7
1634748470000|2021-10-20 16:47:50|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|16
1634748480000|2021-10-20 16:48:00|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|21
1634748490000|2021-10-20 16:48:10|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|26
1634748500000|2021-10-20 16:48:20|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2296|2295.7|43
1634748510000|2021-10-20 16:48:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|16
1634748520000|2021-10-20 16:48:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296|2295.7|3
1634748530000|2021-10-20 16:48:50|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|19
1634748540000|2021-10-20 16:49:00|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296|2295.7|37
1634748550000|2021-10-20 16:49:10|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.2|2295.9|12
1634748560000|2021-10-20 16:49:20|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.2|2295.9|14
1634748570000|2021-10-20 16:49:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|14
1634748580000|2021-10-20 16:49:40|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|26
1634748590000|2021-10-20 16:49:50|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2295.9|2295.6|25
1634748600000|2021-10-20 16:50:00|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|15
1634748610000|2021-10-20 16:50:10|2296.2|2295.9|2295.3|2295|2296.2|2295.9|2295.2|2294.9|253
1634748620000|2021-10-20 16:50:20|2295.4|2295.1|2295.2|2294.9|2295.6|2295.3|2295.1|2294.8|159
1634748630000|2021-10-20 16:50:30|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295|2294.7|33
1634748640000|2021-10-20 16:50:40|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|11
1634748650000|2021-10-20 16:50:50|2294.9|2294.6|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|15
1634748660000|2021-10-20 16:51:00|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|17
1634748670000|2021-10-20 16:51:10|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|19
1634748680000|2021-10-20 16:51:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1634748690000|2021-10-20 16:51:30|2295.1|2294.8|2294.7|2294.4|2295.2|2294.9|2294.7|2294.4|9
1634748700000|2021-10-20 16:51:40|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|25
1634748710000|2021-10-20 16:51:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|5
1634748720000|2021-10-20 16:52:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|31
1634748730000|2021-10-20 16:52:10|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|8
1634748740000|2021-10-20 16:52:20|2295.2|2294.9|2295.3|2295|2295.3|2295|2295|2294.7|124
1634748750000|2021-10-20 16:52:30|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|29
1634748760000|2021-10-20 16:52:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|3
1634748770000|2021-10-20 16:52:50|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|17
1634748780000|2021-10-20 16:53:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|5
1634748790000|2021-10-20 16:53:10|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|14
1634748800000|2021-10-20 16:53:20|2295.3|2295|2294.8|2294.5|2295.3|2295|2294.8|2294.5|27
1634748810000|2021-10-20 16:53:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|5
1634748820000|2021-10-20 16:53:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|3
1634748830000|2021-10-20 16:53:50|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|14
1634748840000|2021-10-20 16:54:00|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|23
1634748850000|2021-10-20 16:54:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|19
1634748860000|2021-10-20 16:54:20|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|20
1634748870000|2021-10-20 16:54:30|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|7
1634748880000|2021-10-20 16:54:40|2294.8|2294.5|2295.2|2294.9|2295.3|2295|2294.8|2294.5|25
1634748890000|2021-10-20 16:54:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|7
1634748900000|2021-10-20 16:55:00|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|14
1634748910000|2021-10-20 16:55:10|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|44
1634748920000|2021-10-20 16:55:20|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|7
1634748930000|2021-10-20 16:55:30|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1634748940000|2021-10-20 16:55:40|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|11
1634748950000|2021-10-20 16:55:50|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|5
1634748960000|2021-10-20 16:56:00|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|2
1634748970000|2021-10-20 16:56:10|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|9
1634748980000|2021-10-20 16:56:20|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|21
1634748990000|2021-10-20 16:56:30|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|37
1634749000000|2021-10-20 16:56:40|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|18
1634749010000|2021-10-20 16:56:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|9
1634749020000|2021-10-20 16:57:00|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|9
1634749030000|2021-10-20 16:57:10|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|20
1634749040000|2021-10-20 16:57:20|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|12
1634749050000|2021-10-20 16:57:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|15
1634749060000|2021-10-20 16:57:40|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|12
1634749070000|2021-10-20 16:57:50|2295.5|2295.2|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|9
1634749080000|2021-10-20 16:58:00|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.3|2295|14
1634749090000|2021-10-20 16:58:10|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2295|2294.7|12
1634749100000|2021-10-20 16:58:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|9
1634749110000|2021-10-20 16:58:30|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.8|2294.5|13
1634749120000|2021-10-20 16:58:40|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|0
1634749130000|2021-10-20 16:58:50|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|6
1634749140000|2021-10-20 16:59:00|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.8|2294.5|10
1634749150000|2021-10-20 16:59:10|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|2
1634749160000|2021-10-20 16:59:20|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|12
1634749170000|2021-10-20 16:59:30|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|11
1634749180000|2021-10-20 16:59:40|2294.5|2294.2|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|0
1634749190000|2021-10-20 16:59:50|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|7
1634749200000|2021-10-20 17:00:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|10
1634749210000|2021-10-20 17:00:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|7
1634749220000|2021-10-20 17:00:20|2295|2294.7|2295.3|2295|2295.3|2295|2295|2294.7|17
1634749230000|2021-10-20 17:00:30|2295.4|2295.1|2295|2294.7|2295.4|2295.1|2294.9|2294.6|13
1634749240000|2021-10-20 17:00:40|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.6|2294.3|8
1634749250000|2021-10-20 17:00:50|2294.6|2294.3|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|14
1634749260000|2021-10-20 17:01:00|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|11
1634749270000|2021-10-20 17:01:10|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|13
1634749280000|2021-10-20 17:01:20|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.2|2293.9|15
1634749290000|2021-10-20 17:01:30|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1634749300000|2021-10-20 17:01:40|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|8
1634749310000|2021-10-20 17:01:50|2294|2293.7|2293.6|2293.3|2294.1|2293.8|2293.4|2293.1|118
1634749320000|2021-10-20 17:02:00|2293.5|2293.2|2293.6|2293.3|2293.8|2293.5|2293.4|2293.1|44
1634749330000|2021-10-20 17:02:10|2293.5|2293.2|2293|2292.7|2293.5|2293.2|2292.9|2292.6|54
1634749340000|2021-10-20 17:02:20|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|31
1634749350000|2021-10-20 17:02:30|2293.7|2293.4|2294.1|2293.8|2294.2|2293.9|2293.7|2293.4|20
1634749360000|2021-10-20 17:02:40|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|6
1634749370000|2021-10-20 17:02:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|4
1634749380000|2021-10-20 17:03:00|2294.2|2293.9|2293.8|2293.5|2294.2|2293.9|2293.7|2293.4|30
1634749390000|2021-10-20 17:03:10|2293.7|2293.4|2293.3|2293|2293.8|2293.5|2293.3|2293|20
1634749400000|2021-10-20 17:03:20|2293.2|2292.9|2292.9|2292.6|2293.3|2293|2292.9|2292.6|20
1634749410000|2021-10-20 17:03:30|2292.8|2292.5|2292.3|2292|2292.9|2292.6|2292.3|2292|55
1634749420000|2021-10-20 17:03:40|2292.2|2291.9|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|11
1634749430000|2021-10-20 17:03:50|2292.3|2292|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|41
1634749440000|2021-10-20 17:04:00|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|65
1634749450000|2021-10-20 17:04:10|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.6|2291.3|41
1634749460000|2021-10-20 17:04:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|17
1634749470000|2021-10-20 17:04:30|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.8|2291.5|19
1634749480000|2021-10-20 17:04:40|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|27
1634749490000|2021-10-20 17:04:50|2292|2291.7|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|19
1634749500000|2021-10-20 17:05:00|2291.7|2291.4|2291.8|2291.5|2292|2291.7|2291.5|2291.2|49
1634749510000|2021-10-20 17:05:10|2291.9|2291.6|2291.4|2291.1|2291.9|2291.6|2291.3|2291|36
1634749520000|2021-10-20 17:05:20|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.2|2290.9|45
1634749530000|2021-10-20 17:05:30|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|36
1634749540000|2021-10-20 17:05:40|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.3|2291|39
1634749550000|2021-10-20 17:05:50|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291|2290.7|47
1634749560000|2021-10-20 17:06:00|2291.3|2291|2290.6|2290.3|2291.3|2291|2290.6|2290.3|76
1634749570000|2021-10-20 17:06:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|28
1634749580000|2021-10-20 17:06:20|2290.8|2290.5|2290.6|2290.3|2291|2290.7|2290.6|2290.3|25
1634749590000|2021-10-20 17:06:30|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.3|2290|48
1634749600000|2021-10-20 17:06:40|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2289.9|2289.6|107
1634749610000|2021-10-20 17:06:50|2290.2|2289.9|2290|2289.7|2290.3|2290|2290|2289.7|21
1634749620000|2021-10-20 17:07:00|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.8|2289.5|56
1634749630000|2021-10-20 17:07:10|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|22
1634749640000|2021-10-20 17:07:20|2290|2289.7|2289.6|2289.3|2290.1|2289.8|2289.6|2289.3|32
1634749650000|2021-10-20 17:07:30|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|41
1634749660000|2021-10-20 17:07:40|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|30
1634749670000|2021-10-20 17:07:50|2290|2289.7|2290.5|2290.2|2290.6|2290.3|2289.9|2289.6|62
1634749680000|2021-10-20 17:08:00|2290.6|2290.3|2290.9|2290.6|2291.1|2290.8|2290.6|2290.3|77
1634749690000|2021-10-20 17:08:10|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|22
1634749700000|2021-10-20 17:08:20|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|26
1634749710000|2021-10-20 17:08:30|2290.2|2289.9|2289.9|2289.6|2290.2|2289.9|2289.7|2289.4|53
1634749720000|2021-10-20 17:08:40|2290|2289.7|2289.6|2289.3|2290.1|2289.8|2289.6|2289.3|25
1634749730000|2021-10-20 17:08:50|2289.7|2289.4|2289.3|2289|2289.9|2289.6|2289.1|2288.8|328
1634749740000|2021-10-20 17:09:00|2289.2|2288.9|2289|2288.7|2289.4|2289.1|2288.9|2288.6|65
1634749750000|2021-10-20 17:09:10|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|21
1634749760000|2021-10-20 17:09:20|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|27
1634749770000|2021-10-20 17:09:30|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|55
1634749780000|2021-10-20 17:09:40|2288.5|2288.2|2288.9|2288.6|2289|2288.7|2288.5|2288.2|16
1634749790000|2021-10-20 17:09:50|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.6|2288.3|42
1634749800000|2021-10-20 17:10:00|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|21
1634749810000|2021-10-20 17:10:10|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.5|2288.2|26
1634749820000|2021-10-20 17:10:20|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|21
1634749830000|2021-10-20 17:10:30|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|13
1634749840000|2021-10-20 17:10:40|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|16
1634749850000|2021-10-20 17:10:50|2288.4|2288.1|2288.8|2288.5|2288.8|2288.5|2288.3|2288|39
1634749860000|2021-10-20 17:11:00|2288.7|2288.4|2289.3|2289|2289.3|2289|2288.7|2288.4|49
1634749870000|2021-10-20 17:11:10|2289.2|2288.9|2289.4|2289.1|2289.7|2289.4|2289.2|2288.9|25
1634749880000|2021-10-20 17:11:20|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289|2288.7|31
1634749890000|2021-10-20 17:11:30|2289.1|2288.8|2289.6|2289.3|2289.8|2289.5|2289.1|2288.8|33
1634749900000|2021-10-20 17:11:40|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|31
1634749910000|2021-10-20 17:11:50|2289.8|2289.5|2290.3|2290|2290.4|2290.1|2289.8|2289.5|46
1634749920000|2021-10-20 17:12:00|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.1|2289.8|49
1634749930000|2021-10-20 17:12:10|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|23
1634749940000|2021-10-20 17:12:20|2290.7|2290.4|2290.3|2290|2290.7|2290.4|2290.3|2290|22
1634749950000|2021-10-20 17:12:30|2290.4|2290.1|2289.8|2289.5|2290.4|2290.1|2289.6|2289.3|17
1634749960000|2021-10-20 17:12:40|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|24
1634749970000|2021-10-20 17:12:50|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.1|2288.8|27
1634749980000|2021-10-20 17:13:00|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|14
1634749990000|2021-10-20 17:13:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|15
1634750000000|2021-10-20 17:13:20|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|8
1634750010000|2021-10-20 17:13:30|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|4
1634750020000|2021-10-20 17:13:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|8
1634750030000|2021-10-20 17:13:50|2289.5|2289.2|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|6
1634750040000|2021-10-20 17:14:00|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|7
1634750050000|2021-10-20 17:14:10|2289.3|2289|2289.8|2289.5|2289.8|2289.5|2289.3|2289|21
1634750060000|2021-10-20 17:14:20|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.6|2289.3|15
1634750070000|2021-10-20 17:14:30|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|11
1634750080000|2021-10-20 17:14:40|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|8
1634750090000|2021-10-20 17:14:50|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|18
1634750100000|2021-10-20 17:15:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2288.9|2288.6|50
1634750110000|2021-10-20 17:15:10|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|19
1634750120000|2021-10-20 17:15:20|2289.4|2289.1|2289.8|2289.5|2289.9|2289.6|2289.4|2289.1|16
1634750130000|2021-10-20 17:15:30|2289.7|2289.4|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|10
1634750140000|2021-10-20 17:15:40|2290.2|2289.9|2290|2289.7|2290.3|2290|2289.9|2289.6|27
1634750150000|2021-10-20 17:15:50|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.1|2288.8|30
1634750160000|2021-10-20 17:16:00|2289.4|2289.1|2289.8|2289.5|2290|2289.7|2289.4|2289.1|27
1634750170000|2021-10-20 17:16:10|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2289.7|2289.4|25
1634750180000|2021-10-20 17:16:20|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.3|2289|40
1634750190000|2021-10-20 17:16:30|2289.3|2289|2289.1|2288.8|2289.5|2289.2|2289|2288.7|28
1634750200000|2021-10-20 17:16:40|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|35
1634750210000|2021-10-20 17:16:50|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|70
1634750220000|2021-10-20 17:17:00|2288.6|2288.3|2289.1|2288.8|2289.1|2288.8|2288.6|2288.3|29
1634750230000|2021-10-20 17:17:10|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|155
1634750240000|2021-10-20 17:17:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.6|2288.3|111
1634750250000|2021-10-20 17:17:30|2289|2288.7|2289.2|2288.9|2289.4|2289.1|2288.8|2288.5|34
1634750260000|2021-10-20 17:17:40|2289.3|2289|2288.6|2288.3|2289.3|2289|2288.6|2288.3|76
1634750270000|2021-10-20 17:17:50|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|28
1634750280000|2021-10-20 17:18:00|2288.5|2288.2|2288.4|2288.1|2288.9|2288.6|2288.3|2288|51
1634750290000|2021-10-20 17:18:10|2288.2|2287.9|2287.8|2287.5|2288.3|2288|2287.7|2287.4|94
1634750300000|2021-10-20 17:18:20|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|42
1634750310000|2021-10-20 17:18:30|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|35
1634750320000|2021-10-20 17:18:40|2287.7|2287.4|2287.4|2287.1|2287.8|2287.5|2287.3|2287|38
1634750330000|2021-10-20 17:18:50|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|49
1634750340000|2021-10-20 17:19:00|2287.3|2287|2287.9|2287.6|2288.1|2287.8|2287.2|2286.9|114
1634750350000|2021-10-20 17:19:10|2288|2287.7|2288.1|2287.8|2288.3|2288|2287.9|2287.6|42
1634750360000|2021-10-20 17:19:20|2288.2|2287.9|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|25
1634750370000|2021-10-20 17:19:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|14
1634750380000|2021-10-20 17:19:40|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|20
1634750390000|2021-10-20 17:19:50|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.3|2287|18
1634750400000|2021-10-20 17:20:00|2287.4|2287.1|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|88
1634750410000|2021-10-20 17:20:10|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.5|2286.2|138
1634750420000|2021-10-20 17:20:20|2286.5|2286.2|2285.7|2285.4|2286.5|2286.2|2285.5|2285.2|123
1634750430000|2021-10-20 17:20:30|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.2|2284.9|94
1634750440000|2021-10-20 17:20:40|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|53
1634750450000|2021-10-20 17:20:50|2285.7|2285.4|2285.3|2285|2285.7|2285.4|2285.3|2285|55
1634750460000|2021-10-20 17:21:00|2285.2|2284.9|2284.5|2284.2|2285.2|2284.9|2284.5|2284.2|139
1634750470000|2021-10-20 17:21:10|2284.4|2284.1|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|53
1634750480000|2021-10-20 17:21:20|2284.3|2284|2284.4|2284.1|2284.7|2284.4|2284.2|2283.9|131
1634750490000|2021-10-20 17:21:30|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|48
1634750500000|2021-10-20 17:21:40|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.4|2284.1|55
1634750510000|2021-10-20 17:21:50|2285.1|2284.8|2286.1|2285.8|2286.1|2285.8|2285.1|2284.8|97
1634750520000|2021-10-20 17:22:00|2286.2|2285.9|2285.7|2285.4|2286.4|2286.1|2285.7|2285.4|58
1634750530000|2021-10-20 17:22:10|2285.9|2285.6|2286.7|2286.4|2286.8|2286.5|2285.8|2285.5|123
1634750540000|2021-10-20 17:22:20|2286.9|2286.6|2287|2286.7|2287.2|2286.9|2286.3|2286|115
1634750550000|2021-10-20 17:22:30|2286.8|2286.5|2287.4|2287.1|2287.5|2287.2|2286.7|2286.4|64
1634750560000|2021-10-20 17:22:40|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.3|2287|118
1634750570000|2021-10-20 17:22:50|2287.4|2287.1|2286.5|2286.2|2287.4|2287.1|2286.5|2286.2|51
1634750580000|2021-10-20 17:23:00|2286.6|2286.3|2286.8|2286.5|2287|2286.7|2286.4|2286.1|31
1634750590000|2021-10-20 17:23:10|2286.7|2286.4|2286.2|2285.9|2286.7|2286.4|2286.2|2285.9|5
1634750600000|2021-10-20 17:23:20|2286.3|2286|2285.8|2285.5|2286.4|2286.1|2285.7|2285.4|54
1634750610000|2021-10-20 17:23:30|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|10
1634750620000|2021-10-20 17:23:40|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2286|2285.7|50
1634750630000|2021-10-20 17:23:50|2287|2286.7|2287.2|2286.9|2287.4|2287.1|2287|2286.7|67
1634750640000|2021-10-20 17:24:00|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.1|2286.8|32
1634750650000|2021-10-20 17:24:10|2287.5|2287.2|2287.7|2287.4|2287.9|2287.6|2287.3|2287|39
1634750660000|2021-10-20 17:24:20|2287.6|2287.3|2288.1|2287.8|2288.3|2288|2287.5|2287.2|78
1634750670000|2021-10-20 17:24:30|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|23
1634750680000|2021-10-20 17:24:40|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.7|2287.4|63
1634750690000|2021-10-20 17:24:50|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|26
1634750700000|2021-10-20 17:25:00|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.3|2287|58
1634750710000|2021-10-20 17:25:10|2287.5|2287.2|2287.8|2287.5|2288.1|2287.8|2287.4|2287.1|39
1634750720000|2021-10-20 17:25:20|2287.7|2287.4|2288|2287.7|2288.1|2287.8|2287.7|2287.4|53
1634750730000|2021-10-20 17:25:30|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|42
1634750740000|2021-10-20 17:25:40|2288.5|2288.2|2289|2288.7|2289.1|2288.8|2288.5|2288.2|94
1634750750000|2021-10-20 17:25:50|2288.9|2288.6|2289.2|2288.9|2289.6|2289.3|2288.8|2288.5|92
1634750760000|2021-10-20 17:26:00|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|79
1634750770000|2021-10-20 17:26:10|2289.2|2288.9|2289.7|2289.4|2289.8|2289.5|2289.1|2288.8|271
1634750780000|2021-10-20 17:26:20|2289.6|2289.3|2289.6|2289.3|2289.8|2289.5|2289.3|2289|39
1634750790000|2021-10-20 17:26:30|2289.7|2289.4|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|35
1634750800000|2021-10-20 17:26:40|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|50
1634750810000|2021-10-20 17:26:50|2289.4|2289.1|2289.9|2289.6|2290|2289.7|2289.4|2289.1|31
1634750820000|2021-10-20 17:27:00|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.6|2289.3|37
1634750830000|2021-10-20 17:27:10|2289.5|2289.2|2289.8|2289.5|2290.1|2289.8|2289.5|2289.2|18
1634750840000|2021-10-20 17:27:20|2290|2289.7|2289.3|2289|2290|2289.7|2289.2|2288.9|49
1634750850000|2021-10-20 17:27:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|35
1634750860000|2021-10-20 17:27:40|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|30
1634750870000|2021-10-20 17:27:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.1|2288.8|8
1634750880000|2021-10-20 17:28:00|2289.2|2288.9|2289.7|2289.4|2289.7|2289.4|2289.2|2288.9|32
1634750890000|2021-10-20 17:28:10|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|25
1634750900000|2021-10-20 17:28:20|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290|2289.7|28
1634750910000|2021-10-20 17:28:30|2290.3|2290|2290.3|2290|2290.6|2290.3|2290.2|2289.9|33
1634750920000|2021-10-20 17:28:40|2290.4|2290.1|2290.7|2290.4|2290.7|2290.4|2290.3|2290|41
1634750930000|2021-10-20 17:28:50|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|29
1634750940000|2021-10-20 17:29:00|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|45
1634750950000|2021-10-20 17:29:10|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|16
1634750960000|2021-10-20 17:29:20|2290.5|2290.2|2290|2289.7|2290.6|2290.3|2289.8|2289.5|61
1634750970000|2021-10-20 17:29:30|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.7|2289.4|22
1634750980000|2021-10-20 17:29:40|2290|2289.7|2290.1|2289.8|2290.3|2290|2290|2289.7|15
1634750990000|2021-10-20 17:29:50|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|41
1634751000000|2021-10-20 17:30:00|2289.9|2289.6|2289.9|2289.6|2290.2|2289.9|2289.8|2289.5|57
1634751010000|2021-10-20 17:30:10|2289.8|2289.5|2290|2289.7|2290.2|2289.9|2289.7|2289.4|29
1634751020000|2021-10-20 17:30:20|2289.9|2289.6|2290|2289.7|2290.2|2289.9|2289.9|2289.6|22
1634751030000|2021-10-20 17:30:30|2289.9|2289.6|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|12
1634751040000|2021-10-20 17:30:40|2290.6|2290.3|2290.1|2289.8|2290.7|2290.4|2290.1|2289.8|306
1634751050000|2021-10-20 17:30:50|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|25
1634751060000|2021-10-20 17:31:00|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2289.9|2289.6|21
1634751070000|2021-10-20 17:31:10|2290.1|2289.8|2289.8|2289.5|2290.3|2290|2289.8|2289.5|12
1634751080000|2021-10-20 17:31:20|2289.9|2289.6|2288.9|2288.6|2290|2289.7|2288.8|2288.5|72
1634751090000|2021-10-20 17:31:30|2289|2288.7|2289|2288.7|2289|2288.7|2288.6|2288.3|34
1634751100000|2021-10-20 17:31:40|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.6|2288.3|33
1634751110000|2021-10-20 17:31:50|2289.2|2288.9|2288.3|2288|2289.2|2288.9|2288.3|2288|15
1634751120000|2021-10-20 17:32:00|2288.2|2287.9|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|35
1634751130000|2021-10-20 17:32:10|2288.2|2287.9|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|14
1634751140000|2021-10-20 17:32:20|2288.3|2288|2287.6|2287.3|2288.4|2288.1|2287.6|2287.3|37
1634751150000|2021-10-20 17:32:30|2287.5|2287.2|2288.1|2287.8|2288.1|2287.8|2287.5|2287.2|38
1634751160000|2021-10-20 17:32:40|2288|2287.7|2288.2|2287.9|2288.3|2288|2287.9|2287.6|27
1634751170000|2021-10-20 17:32:50|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|45
1634751180000|2021-10-20 17:33:00|2288.5|2288.2|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|38
1634751190000|2021-10-20 17:33:10|2288.5|2288.2|2288.4|2288.1|2288.9|2288.6|2288.4|2288.1|47
1634751200000|2021-10-20 17:33:20|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.3|2288|12
1634751210000|2021-10-20 17:33:30|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|28
1634751220000|2021-10-20 17:33:40|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|3
1634751230000|2021-10-20 17:33:50|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.7|2288.4|33
1634751240000|2021-10-20 17:34:00|2289|2288.7|2289.4|2289.1|2289.5|2289.2|2289|2288.7|24
1634751250000|2021-10-20 17:34:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|17
1634751260000|2021-10-20 17:34:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.3|2289|16
1634751270000|2021-10-20 17:34:30|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|16
1634751280000|2021-10-20 17:34:40|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|8
1634751290000|2021-10-20 17:34:50|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.3|2289|14
1634751300000|2021-10-20 17:35:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|45
1634751310000|2021-10-20 17:35:10|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|9
1634751320000|2021-10-20 17:35:20|2289.3|2289|2289.8|2289.5|2289.8|2289.5|2289.2|2288.9|16
1634751330000|2021-10-20 17:35:30|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|31
1634751340000|2021-10-20 17:35:40|2289.8|2289.5|2290|2289.7|2290.1|2289.8|2289.8|2289.5|18
1634751350000|2021-10-20 17:35:50|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|22
1634751360000|2021-10-20 17:36:00|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.1|2289.8|14
1634751370000|2021-10-20 17:36:10|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2289.9|2289.6|31
1634751380000|2021-10-20 17:36:20|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|22
1634751390000|2021-10-20 17:36:30|2289.7|2289.4|2290.3|2290|2290.6|2290.3|2289.7|2289.4|38
1634751400000|2021-10-20 17:36:40|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|6
1634751410000|2021-10-20 17:36:50|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2289.7|2289.4|6
1634751420000|2021-10-20 17:37:00|2290|2289.7|2290.6|2290.3|2290.6|2290.3|2290|2289.7|15
1634751430000|2021-10-20 17:37:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|41
1634751440000|2021-10-20 17:37:20|2290.8|2290.5|2291|2290.7|2291.2|2290.9|2290.7|2290.4|49
1634751450000|2021-10-20 17:37:30|2290.9|2290.6|2291.3|2291|2291.5|2291.2|2290.8|2290.5|42
1634751460000|2021-10-20 17:37:40|2291.5|2291.2|2291.8|2291.5|2292.1|2291.8|2291.5|2291.2|289
1634751470000|2021-10-20 17:37:50|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|28
1634751480000|2021-10-20 17:38:00|2291.7|2291.4|2290.7|2290.4|2291.7|2291.4|2290.7|2290.4|43
1634751490000|2021-10-20 17:38:10|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|27
1634751500000|2021-10-20 17:38:20|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|30
1634751510000|2021-10-20 17:38:30|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|7
1634751520000|2021-10-20 17:38:40|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.3|2290|31
1634751530000|2021-10-20 17:38:50|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.4|2290.1|14
1634751540000|2021-10-20 17:39:00|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.3|2290|13
1634751550000|2021-10-20 17:39:10|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|17
1634751560000|2021-10-20 17:39:20|2290.5|2290.2|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|7
1634751570000|2021-10-20 17:39:30|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|14
1634751580000|2021-10-20 17:39:40|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2289.6|2289.3|38
1634751590000|2021-10-20 17:39:50|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.6|2289.3|31
1634751600000|2021-10-20 17:40:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.8|2289.5|18
1634751610000|2021-10-20 17:40:10|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|14
1634751620000|2021-10-20 17:40:20|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|4
1634751630000|2021-10-20 17:40:30|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|5
1634751640000|2021-10-20 17:40:40|2289.8|2289.5|2289.8|2289.5|2290|2289.7|2289.7|2289.4|13
1634751650000|2021-10-20 17:40:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.8|2289.5|17
1634751660000|2021-10-20 17:41:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|18
1634751670000|2021-10-20 17:41:10|2290.1|2289.8|2289.5|2289.2|2290.1|2289.8|2289.5|2289.2|22
1634751680000|2021-10-20 17:41:20|2289.4|2289.1|2289|2288.7|2289.5|2289.2|2289|2288.7|234
1634751690000|2021-10-20 17:41:30|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.6|2288.3|52
1634751700000|2021-10-20 17:41:40|2288.8|2288.5|2289|2288.7|2289.2|2288.9|2288.8|2288.5|24
1634751710000|2021-10-20 17:41:50|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|20
1634751720000|2021-10-20 17:42:00|2288.4|2288.1|2289.1|2288.8|2289.2|2288.9|2288.4|2288.1|41
1634751730000|2021-10-20 17:42:10|2289.3|2289|2289.9|2289.6|2289.9|2289.6|2289.1|2288.8|19
1634751740000|2021-10-20 17:42:20|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|14
1634751750000|2021-10-20 17:42:30|2289.8|2289.5|2290.5|2290.2|2290.5|2290.2|2289.8|2289.5|21
1634751760000|2021-10-20 17:42:40|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.2|2289.9|14
1634751770000|2021-10-20 17:42:50|2290.4|2290.1|2290.2|2289.9|2290.5|2290.2|2290.1|2289.8|23
1634751780000|2021-10-20 17:43:00|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.6|2289.3|10
1634751790000|2021-10-20 17:43:10|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|5
1634751800000|2021-10-20 17:43:20|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|26
1634751810000|2021-10-20 17:43:30|2289.1|2288.8|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|18
1634751820000|2021-10-20 17:43:40|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|9
1634751830000|2021-10-20 17:43:50|2289.5|2289.2|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|14
1634751840000|2021-10-20 17:44:00|2289.6|2289.3|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|15
1634751850000|2021-10-20 17:44:10|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|23
1634751860000|2021-10-20 17:44:20|2289.8|2289.5|2289.7|2289.4|2290|2289.7|2289.7|2289.4|33
1634751870000|2021-10-20 17:44:30|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|19
1634751880000|2021-10-20 17:44:40|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|4
1634751890000|2021-10-20 17:44:50|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|15
1634751900000|2021-10-20 17:45:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|18
1634751910000|2021-10-20 17:45:10|2289.9|2289.6|2290.2|2289.9|2290.3|2290|2289.8|2289.5|19
1634751920000|2021-10-20 17:45:20|2290.1|2289.8|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|7
1634751930000|2021-10-20 17:45:30|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|6
1634751940000|2021-10-20 17:45:40|2290.4|2290.1|2290|2289.7|2290.4|2290.1|2289.9|2289.6|12
1634751950000|2021-10-20 17:45:50|2289.9|2289.6|2290|2289.7|2290.2|2289.9|2289.9|2289.6|14
1634751960000|2021-10-20 17:46:00|2290.1|2289.8|2289.5|2289.2|2290.2|2289.9|2289.5|2289.2|16
1634751970000|2021-10-20 17:46:10|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|11
1634751980000|2021-10-20 17:46:20|2289.4|2289.1|2289|2288.7|2289.4|2289.1|2288.9|2288.6|18
1634751990000|2021-10-20 17:46:30|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2289|2288.7|12
1634752000000|2021-10-20 17:46:40|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.3|2289|3
1634752010000|2021-10-20 17:46:50|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|4
1634752020000|2021-10-20 17:47:00|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|19
1634752030000|2021-10-20 17:47:10|2289.3|2289|2289|2288.7|2289.3|2289|2288.8|2288.5|6
1634752040000|2021-10-20 17:47:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|7
1634752050000|2021-10-20 17:47:30|2289|2288.7|2288.5|2288.2|2289|2288.7|2288.5|2288.2|25
1634752060000|2021-10-20 17:47:40|2288.3|2288|2288.8|2288.5|2288.9|2288.6|2288.3|2288|36
1634752070000|2021-10-20 17:47:50|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|13
1634752080000|2021-10-20 17:48:00|2288.7|2288.4|2288.6|2288.3|2288.9|2288.6|2288.5|2288.2|14
1634752090000|2021-10-20 17:48:10|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.6|2288.3|25
1634752100000|2021-10-20 17:48:20|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|10
1634752110000|2021-10-20 17:48:30|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|22
1634752120000|2021-10-20 17:48:40|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|12
1634752130000|2021-10-20 17:48:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|18
1634752140000|2021-10-20 17:49:00|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|12
1634752150000|2021-10-20 17:49:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|12
1634752160000|2021-10-20 17:49:20|2288.1|2287.8|2288.4|2288.1|2288.5|2288.2|2288.1|2287.8|6
1634752170000|2021-10-20 17:49:30|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|6
1634752180000|2021-10-20 17:49:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.3|2288|10
1634752190000|2021-10-20 17:49:50|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|16
1634752200000|2021-10-20 17:50:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|17
1634752210000|2021-10-20 17:50:10|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.3|2288|30
1634752220000|2021-10-20 17:50:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288|2287.7|48
1634752230000|2021-10-20 17:50:30|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|52
1634752240000|2021-10-20 17:50:40|2288|2287.7|2288|2287.7|2288|2287.7|2287.8|2287.5|19
1634752250000|2021-10-20 17:50:50|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|17
1634752260000|2021-10-20 17:51:00|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|34
1634752270000|2021-10-20 17:51:10|2288.1|2287.8|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|8
1634752280000|2021-10-20 17:51:20|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|12
1634752290000|2021-10-20 17:51:30|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|24
1634752300000|2021-10-20 17:51:40|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|4
1634752310000|2021-10-20 17:51:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|7
1634752320000|2021-10-20 17:52:00|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|54
1634752330000|2021-10-20 17:52:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|21
1634752340000|2021-10-20 17:52:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|31
1634752350000|2021-10-20 17:52:30|2288.6|2288.3|2288.9|2288.6|2289|2288.7|2288.5|2288.2|10
1634752360000|2021-10-20 17:52:40|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|4
1634752370000|2021-10-20 17:52:50|2288.9|2288.6|2289.2|2288.9|2289.4|2289.1|2288.9|2288.6|22
1634752380000|2021-10-20 17:53:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|19
1634752390000|2021-10-20 17:53:10|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|5
1634752400000|2021-10-20 17:53:20|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.4|2288.1|39
1634752410000|2021-10-20 17:53:30|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|28
1634752420000|2021-10-20 17:53:40|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.9|2287.6|10
1634752430000|2021-10-20 17:53:50|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|30
1634752440000|2021-10-20 17:54:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|23
1634752450000|2021-10-20 17:54:10|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.7|2288.4|13
1634752460000|2021-10-20 17:54:20|2289|2288.7|2289.3|2289|2289.3|2289|2288.9|2288.6|17
1634752470000|2021-10-20 17:54:30|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|21
1634752480000|2021-10-20 17:54:40|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|48
1634752490000|2021-10-20 17:54:50|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|12
1634752500000|2021-10-20 17:55:00|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|8
1634752510000|2021-10-20 17:55:10|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.1|2287.8|10
1634752520000|2021-10-20 17:55:20|2288.4|2288.1|2287.9|2287.6|2288.5|2288.2|2287.9|2287.6|7
1634752530000|2021-10-20 17:55:30|2288|2287.7|2288|2287.7|2288|2287.7|2287.8|2287.5|21
1634752540000|2021-10-20 17:55:40|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|4
1634752550000|2021-10-20 17:55:50|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|24
1634752560000|2021-10-20 17:56:00|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|12
1634752570000|2021-10-20 17:56:10|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|7
1634752580000|2021-10-20 17:56:20|2287.8|2287.5|2287.2|2286.9|2288.1|2287.8|2287.2|2286.9|44
1634752590000|2021-10-20 17:56:30|2287.1|2286.8|2287.3|2287|2287.4|2287.1|2287.1|2286.8|23
1634752600000|2021-10-20 17:56:40|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.3|2287|26
1634752610000|2021-10-20 17:56:50|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|4
1634752620000|2021-10-20 17:57:00|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|29
1634752630000|2021-10-20 17:57:10|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|7
1634752640000|2021-10-20 17:57:20|2287.9|2287.6|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|20
1634752650000|2021-10-20 17:57:30|2288.2|2287.9|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|51
1634752660000|2021-10-20 17:57:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|3
1634752670000|2021-10-20 17:57:50|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.3|2288|48
1634752680000|2021-10-20 17:58:00|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.2|2287.9|91
1634752690000|2021-10-20 17:58:10|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|48
1634752700000|2021-10-20 17:58:20|2288|2287.7|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|10
1634752710000|2021-10-20 17:58:30|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|16
1634752720000|2021-10-20 17:58:40|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|6
1634752730000|2021-10-20 17:58:50|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|8
1634752740000|2021-10-20 17:59:00|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|18
1634752750000|2021-10-20 17:59:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|17
1634752760000|2021-10-20 17:59:20|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|5
1634752770000|2021-10-20 17:59:30|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|10
1634752780000|2021-10-20 17:59:40|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.7|2288.4|21
1634752790000|2021-10-20 17:59:50|2289|2288.7|2289|2288.7|2289.2|2288.9|2289|2288.7|21
1634752800000|2021-10-20 18:00:00|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|55
1634752810000|2021-10-20 18:00:10|2288.4|2288.1|2288.7|2288.4|2288.8|2288.5|2288.2|2287.9|56
1634752820000|2021-10-20 18:00:20|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|26
1634752830000|2021-10-20 18:00:30|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|10
1634752840000|2021-10-20 18:00:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|7
1634752850000|2021-10-20 18:00:50|2288.9|2288.6|2289.5|2289.2|2289.7|2289.4|2288.9|2288.6|53
1634752860000|2021-10-20 18:01:00|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.3|2289|26
1634752870000|2021-10-20 18:01:10|2289.5|2289.2|2289.7|2289.4|2289.9|2289.6|2289.4|2289.1|57
1634752880000|2021-10-20 18:01:20|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|30
1634752890000|2021-10-20 18:01:30|2289.8|2289.5|2290.1|2289.8|2290.3|2290|2289.8|2289.5|35
1634752900000|2021-10-20 18:01:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.8|2289.5|13
1634752910000|2021-10-20 18:01:50|2290.1|2289.8|2289.7|2289.4|2290.1|2289.8|2289.7|2289.4|33
1634752920000|2021-10-20 18:02:00|2289.6|2289.3|2288.9|2288.6|2289.6|2289.3|2288.9|2288.6|50
1634752930000|2021-10-20 18:02:10|2288.8|2288.5|2289.4|2289.1|2289.5|2289.2|2288.8|2288.5|14
1634752940000|2021-10-20 18:02:20|2289.3|2289|2289.6|2289.3|2289.7|2289.4|2289.2|2288.9|17
1634752950000|2021-10-20 18:02:30|2289.7|2289.4|2289.3|2289|2289.7|2289.4|2289.3|2289|18
1634752960000|2021-10-20 18:02:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289|2288.7|14
1634752970000|2021-10-20 18:02:50|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|19
1634752980000|2021-10-20 18:03:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.3|2289|12
1634752990000|2021-10-20 18:03:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2288.9|2288.6|29
1634753000000|2021-10-20 18:03:20|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|8
1634753010000|2021-10-20 18:03:30|2289|2288.7|2289.2|2288.9|2289.3|2289|2289|2288.7|2
1634753020000|2021-10-20 18:03:40|2289.3|2289|2288.7|2288.4|2289.3|2289|2288.6|2288.3|33
1634753030000|2021-10-20 18:03:50|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|10
1634753040000|2021-10-20 18:04:00|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|13
1634753050000|2021-10-20 18:04:10|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|8
1634753060000|2021-10-20 18:04:20|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|7
1634753070000|2021-10-20 18:04:30|2289.2|2288.9|2289.9|2289.6|2290|2289.7|2289.2|2288.9|52
1634753080000|2021-10-20 18:04:40|2289.8|2289.5|2290.4|2290.1|2290.5|2290.2|2289.8|2289.5|31
1634753090000|2021-10-20 18:04:50|2290.3|2290|2291|2290.7|2291|2290.7|2290.3|2290|75
1634753100000|2021-10-20 18:05:00|2290.9|2290.6|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|24
1634753110000|2021-10-20 18:05:10|2290.8|2290.5|2291.2|2290.9|2291.2|2290.9|2290.7|2290.4|46
1634753120000|2021-10-20 18:05:20|2291.3|2291|2290.9|2290.6|2291.3|2291|2290.9|2290.6|40
1634753130000|2021-10-20 18:05:30|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|14
1634753140000|2021-10-20 18:05:40|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|9
1634753150000|2021-10-20 18:05:50|2291|2290.7|2291|2290.7|2291|2290.7|2290.4|2290.1|83
1634753160000|2021-10-20 18:06:00|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|101
1634753170000|2021-10-20 18:06:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|4
1634753180000|2021-10-20 18:06:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|25
1634753190000|2021-10-20 18:06:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.3|2290|14
1634753200000|2021-10-20 18:06:40|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|22
1634753210000|2021-10-20 18:06:50|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|21
1634753220000|2021-10-20 18:07:00|2290.1|2289.8|2290.1|2289.8|2290.3|2290|2290|2289.7|6
1634753230000|2021-10-20 18:07:10|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|4
1634753240000|2021-10-20 18:07:20|2290.2|2289.9|2289.8|2289.5|2290.3|2290|2289.7|2289.4|36
1634753250000|2021-10-20 18:07:30|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|8
1634753260000|2021-10-20 18:07:40|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|11
1634753270000|2021-10-20 18:07:50|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|10
1634753280000|2021-10-20 18:08:00|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290.1|2289.8|14
1634753290000|2021-10-20 18:08:10|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|20
1634753300000|2021-10-20 18:08:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|9
1634753310000|2021-10-20 18:08:30|2290.3|2290|2289.7|2289.4|2290.3|2290|2289.7|2289.4|13
1634753320000|2021-10-20 18:08:40|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|3
1634753330000|2021-10-20 18:08:50|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|1
1634753340000|2021-10-20 18:09:00|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|30
1634753350000|2021-10-20 18:09:10|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290|2289.7|5
1634753360000|2021-10-20 18:09:20|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|5
1634753370000|2021-10-20 18:09:30|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|5
1634753380000|2021-10-20 18:09:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|4
1634753390000|2021-10-20 18:09:50|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|12
1634753400000|2021-10-20 18:10:00|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|42
1634753410000|2021-10-20 18:10:10|2290.3|2290|2289.9|2289.6|2290.4|2290.1|2289.8|2289.5|61
1634753420000|2021-10-20 18:10:20|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|9
1634753430000|2021-10-20 18:10:30|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|21
1634753440000|2021-10-20 18:10:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|26
1634753450000|2021-10-20 18:10:50|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|12
1634753460000|2021-10-20 18:11:00|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|33
1634753470000|2021-10-20 18:11:10|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2290.1|2289.8|28
1634753480000|2021-10-20 18:11:20|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|18
1634753490000|2021-10-20 18:11:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|25
1634753500000|2021-10-20 18:11:40|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|10
1634753510000|2021-10-20 18:11:50|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|26
1634753520000|2021-10-20 18:12:00|2290.3|2290|2290.2|2289.9|2290.5|2290.2|2290.1|2289.8|21
1634753530000|2021-10-20 18:12:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|4
1634753540000|2021-10-20 18:12:20|2290.3|2290|2290.1|2289.8|2290.3|2290|2289.9|2289.6|11
1634753550000|2021-10-20 18:12:30|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|4
1634753560000|2021-10-20 18:12:40|2290|2289.7|2290|2289.7|2290|2289.7|2289.8|2289.5|8
1634753570000|2021-10-20 18:12:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|2
1634753580000|2021-10-20 18:13:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2290|2289.7|34
1634753590000|2021-10-20 18:13:10|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|3
1634753600000|2021-10-20 18:13:20|2290.4|2290.1|2290.6|2290.3|2290.7|2290.4|2290.3|2290|14
1634753610000|2021-10-20 18:13:30|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|29
1634753620000|2021-10-20 18:13:40|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|3
1634753630000|2021-10-20 18:13:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|7
1634753640000|2021-10-20 18:14:00|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|9
1634753650000|2021-10-20 18:14:10|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|15
1634753660000|2021-10-20 18:14:20|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|38
1634753670000|2021-10-20 18:14:30|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|10
1634753680000|2021-10-20 18:14:40|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290|2289.7|13
1634753690000|2021-10-20 18:14:50|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|5
1634753700000|2021-10-20 18:15:00|2290.2|2289.9|2290.9|2290.6|2290.9|2290.6|2290.1|2289.8|62
1634753710000|2021-10-20 18:15:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|24
1634753720000|2021-10-20 18:15:20|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|32
1634753730000|2021-10-20 18:15:30|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|8
1634753740000|2021-10-20 18:15:40|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|14
1634753750000|2021-10-20 18:15:50|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|9
1634753760000|2021-10-20 18:16:00|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|9
1634753770000|2021-10-20 18:16:10|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291|2290.7|2
1634753780000|2021-10-20 18:16:20|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|2
1634753790000|2021-10-20 18:16:30|2291.2|2290.9|2291.5|2291.2|2291.7|2291.4|2291.1|2290.8|48
1634753800000|2021-10-20 18:16:40|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.3|2291|24
1634753810000|2021-10-20 18:16:50|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|4
1634753820000|2021-10-20 18:17:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2290.9|2290.6|41
1634753830000|2021-10-20 18:17:10|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|17
1634753840000|2021-10-20 18:17:20|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291|2290.7|14
1634753850000|2021-10-20 18:17:30|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|12
1634753860000|2021-10-20 18:17:40|2291.1|2290.8|2291.3|2291|2291.3|2291|2291|2290.7|4
1634753870000|2021-10-20 18:17:50|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.2|2290.9|13
1634753880000|2021-10-20 18:18:00|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|15
1634753890000|2021-10-20 18:18:10|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.7|2290.4|20
1634753900000|2021-10-20 18:18:20|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|28
1634753910000|2021-10-20 18:18:30|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|30
1634753920000|2021-10-20 18:18:40|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|3
1634753930000|2021-10-20 18:18:50|2290.7|2290.4|2290.3|2290|2290.7|2290.4|2290.2|2289.9|33
1634753940000|2021-10-20 18:19:00|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|9
1634753950000|2021-10-20 18:19:10|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|24
1634753960000|2021-10-20 18:19:20|2290.5|2290.2|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|15
1634753970000|2021-10-20 18:19:30|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|6
1634753980000|2021-10-20 18:19:40|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|4
1634753990000|2021-10-20 18:19:50|2290.6|2290.3|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|6
1634754000000|2021-10-20 18:20:00|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|15
1634754010000|2021-10-20 18:20:10|2290.6|2290.3|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|26
1634754020000|2021-10-20 18:20:20|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.3|2290|23
1634754030000|2021-10-20 18:20:30|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|5
1634754040000|2021-10-20 18:20:40|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|8
1634754050000|2021-10-20 18:20:50|2290.9|2290.6|2291.2|2290.9|2291.3|2291|2290.8|2290.5|100
1634754060000|2021-10-20 18:21:00|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|83
1634754070000|2021-10-20 18:21:10|2291.3|2291|2290.9|2290.6|2291.3|2291|2290.8|2290.5|38
1634754080000|2021-10-20 18:21:20|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|38
1634754090000|2021-10-20 18:21:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|7
1634754100000|2021-10-20 18:21:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|43
1634754110000|2021-10-20 18:21:50|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|9
1634754120000|2021-10-20 18:22:00|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|11
1634754130000|2021-10-20 18:22:10|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|6
1634754140000|2021-10-20 18:22:20|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|9
1634754150000|2021-10-20 18:22:30|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|37
1634754160000|2021-10-20 18:22:40|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|26
1634754170000|2021-10-20 18:22:50|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|31
1634754180000|2021-10-20 18:23:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|13
1634754190000|2021-10-20 18:23:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|6
1634754200000|2021-10-20 18:23:20|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|20
1634754210000|2021-10-20 18:23:30|2289.8|2289.5|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|11
1634754220000|2021-10-20 18:23:40|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|5
1634754230000|2021-10-20 18:23:50|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.6|2289.3|10
1634754240000|2021-10-20 18:24:00|2290.1|2289.8|2289.8|2289.5|2290.3|2290|2289.8|2289.5|24
1634754250000|2021-10-20 18:24:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|6
1634754260000|2021-10-20 18:24:20|2289.7|2289.4|2289.4|2289.1|2289.8|2289.5|2289.3|2289|20
1634754270000|2021-10-20 18:24:30|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|15
1634754280000|2021-10-20 18:24:40|2289.3|2289|2289.6|2289.3|2289.7|2289.4|2289.3|2289|13
1634754290000|2021-10-20 18:24:50|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|18
1634754300000|2021-10-20 18:25:00|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.5|2289.2|26
1634754310000|2021-10-20 18:25:10|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290|2289.7|17
1634754320000|2021-10-20 18:25:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|13
1634754330000|2021-10-20 18:25:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|13
1634754340000|2021-10-20 18:25:40|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.3|2290|46
1634754350000|2021-10-20 18:25:50|2290.4|2290.1|2290.6|2290.3|2290.7|2290.4|2290.4|2290.1|20
1634754360000|2021-10-20 18:26:00|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|42
1634754370000|2021-10-20 18:26:10|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|25
1634754380000|2021-10-20 18:26:20|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|9
1634754390000|2021-10-20 18:26:30|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|32
1634754400000|2021-10-20 18:26:40|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|24
1634754410000|2021-10-20 18:26:50|2290.7|2290.4|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|41
1634754420000|2021-10-20 18:27:00|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|57
1634754430000|2021-10-20 18:27:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|9
1634754440000|2021-10-20 18:27:20|2290.2|2289.9|2290.3|2290|2290.3|2290|2290|2289.7|62
1634754450000|2021-10-20 18:27:30|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290|2289.7|76
1634754460000|2021-10-20 18:27:40|2290|2289.7|2290.4|2290.1|2290.4|2290.1|2290|2289.7|9
1634754470000|2021-10-20 18:27:50|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|22
1634754480000|2021-10-20 18:28:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|14
1634754490000|2021-10-20 18:28:10|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|11
1634754500000|2021-10-20 18:28:20|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2290.1|2289.8|25
1634754510000|2021-10-20 18:28:30|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|20
1634754520000|2021-10-20 18:28:40|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|8
1634754530000|2021-10-20 18:28:50|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|7
1634754540000|2021-10-20 18:29:00|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|10
1634754550000|2021-10-20 18:29:10|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|3
1634754560000|2021-10-20 18:29:20|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.3|2290|4
1634754570000|2021-10-20 18:29:30|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|4
1634754580000|2021-10-20 18:29:40|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|2
1634754590000|2021-10-20 18:29:50|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|19
1634754600000|2021-10-20 18:30:00|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.3|2290|21
1634754610000|2021-10-20 18:30:10|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.6|2290.3|41
1634754620000|2021-10-20 18:30:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|9
1634754630000|2021-10-20 18:30:30|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|19
1634754640000|2021-10-20 18:30:40|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|6
1634754650000|2021-10-20 18:30:50|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|5
1634754660000|2021-10-20 18:31:00|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|18
1634754670000|2021-10-20 18:31:10|2290.9|2290.6|2290.7|2290.4|2291|2290.7|2290.7|2290.4|17
1634754680000|2021-10-20 18:31:20|2290.8|2290.5|2291.5|2291.2|2291.5|2291.2|2290.8|2290.5|27
1634754690000|2021-10-20 18:31:30|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.3|2291|10
1634754700000|2021-10-20 18:31:40|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.2|2290.9|17
1634754710000|2021-10-20 18:31:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.3|2291|9
1634754720000|2021-10-20 18:32:00|2291.6|2291.3|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|14
1634754730000|2021-10-20 18:32:10|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|13
1634754740000|2021-10-20 18:32:20|2291.5|2291.2|2291|2290.7|2291.5|2291.2|2290.9|2290.6|44
1634754750000|2021-10-20 18:32:30|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|7
1634754760000|2021-10-20 18:32:40|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|19
1634754770000|2021-10-20 18:32:50|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|43
1634754780000|2021-10-20 18:33:00|2291.8|2291.5|2292|2291.7|2292.1|2291.8|2291.8|2291.5|76
1634754790000|2021-10-20 18:33:10|2292.1|2291.8|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|18
1634754800000|2021-10-20 18:33:20|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|22
1634754810000|2021-10-20 18:33:30|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|3
1634754820000|2021-10-20 18:33:40|2291.4|2291.1|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|13
1634754830000|2021-10-20 18:33:50|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|10
1634754840000|2021-10-20 18:34:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|17
1634754850000|2021-10-20 18:34:10|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|5
1634754860000|2021-10-20 18:34:20|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|10
1634754870000|2021-10-20 18:34:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|6
1634754880000|2021-10-20 18:34:40|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|4
1634754890000|2021-10-20 18:34:50|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|26
1634754900000|2021-10-20 18:35:00|2291.4|2291.1|2291.1|2290.8|2291.5|2291.2|2291|2290.7|68
1634754910000|2021-10-20 18:35:10|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2290.9|2290.6|16
1634754920000|2021-10-20 18:35:20|2290.9|2290.6|2290.6|2290.3|2291|2290.7|2290.6|2290.3|21
1634754930000|2021-10-20 18:35:30|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|7
1634754940000|2021-10-20 18:35:40|2290.7|2290.4|2290.6|2290.3|2291|2290.7|2290.6|2290.3|15
1634754950000|2021-10-20 18:35:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|12
1634754960000|2021-10-20 18:36:00|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|10
1634754970000|2021-10-20 18:36:10|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|16
1634754980000|2021-10-20 18:36:20|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|13
1634754990000|2021-10-20 18:36:30|2290.9|2290.6|2290.7|2290.4|2291|2290.7|2290.7|2290.4|4
1634755000000|2021-10-20 18:36:40|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|11
1634755010000|2021-10-20 18:36:50|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|2
1634755020000|2021-10-20 18:37:00|2290.3|2290|2290.5|2290.2|2290.6|2290.3|2290.2|2289.9|31
1634755030000|2021-10-20 18:37:10|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|28
1634755040000|2021-10-20 18:37:20|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.7|2290.4|34
1634755050000|2021-10-20 18:37:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|10
1634755060000|2021-10-20 18:37:40|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|7
1634755070000|2021-10-20 18:37:50|2291|2290.7|2291|2290.7|2291|2290.7|2290.8|2290.5|19
1634755080000|2021-10-20 18:38:00|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|21
1634755090000|2021-10-20 18:38:10|2290.8|2290.5|2290.2|2289.9|2290.8|2290.5|2290.2|2289.9|52
1634755100000|2021-10-20 18:38:20|2290.1|2289.8|2289.7|2289.4|2290.1|2289.8|2289.6|2289.3|45
1634755110000|2021-10-20 18:38:30|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|4
1634755120000|2021-10-20 18:38:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|12
1634755130000|2021-10-20 18:38:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|4
1634755140000|2021-10-20 18:39:00|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|4
1634755150000|2021-10-20 18:39:10|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|5
1634755160000|2021-10-20 18:39:20|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|9
1634755170000|2021-10-20 18:39:30|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|25
1634755180000|2021-10-20 18:39:40|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|8
1634755190000|2021-10-20 18:39:50|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|19
1634755200000|2021-10-20 18:40:00|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.7|2289.4|17
1634755210000|2021-10-20 18:40:10|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|8
1634755220000|2021-10-20 18:40:20|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.8|2289.5|11
1634755230000|2021-10-20 18:40:30|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|13
1634755240000|2021-10-20 18:40:40|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|8
1634755250000|2021-10-20 18:40:50|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|9
1634755260000|2021-10-20 18:41:00|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|30
1634755270000|2021-10-20 18:41:10|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|24
1634755280000|2021-10-20 18:41:20|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289|2288.7|22
1634755290000|2021-10-20 18:41:30|2289|2288.7|2289.5|2289.2|2289.5|2289.2|2289|2288.7|20
1634755300000|2021-10-20 18:41:40|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|16
1634755310000|2021-10-20 18:41:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|16
1634755320000|2021-10-20 18:42:00|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.3|2289|11
1634755330000|2021-10-20 18:42:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|6
1634755340000|2021-10-20 18:42:20|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.3|2289|13
1634755350000|2021-10-20 18:42:30|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|19
1634755360000|2021-10-20 18:42:40|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|43
1634755370000|2021-10-20 18:42:50|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|17
1634755380000|2021-10-20 18:43:00|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2289.7|2289.4|21
1634755390000|2021-10-20 18:43:10|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|18
1634755400000|2021-10-20 18:43:20|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|18
1634755410000|2021-10-20 18:43:30|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.1|2288.8|9
1634755420000|2021-10-20 18:43:40|2289.2|2288.9|2288.9|2288.6|2289.3|2289|2288.8|2288.5|19
1634755430000|2021-10-20 18:43:50|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2288.3|2288|31
1634755440000|2021-10-20 18:44:00|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.4|2288.1|35
1634755450000|2021-10-20 18:44:10|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.8|2288.5|11
1634755460000|2021-10-20 18:44:20|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.7|2288.4|14
1634755470000|2021-10-20 18:44:30|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|5
1634755480000|2021-10-20 18:44:40|2288.7|2288.4|2288.8|2288.5|2289|2288.7|2288.7|2288.4|7
1634755490000|2021-10-20 18:44:50|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|3
1634755500000|2021-10-20 18:45:00|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|36
1634755510000|2021-10-20 18:45:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|11
1634755520000|2021-10-20 18:45:20|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|23
1634755530000|2021-10-20 18:45:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|17
1634755540000|2021-10-20 18:45:40|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|19
1634755550000|2021-10-20 18:45:50|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|16
1634755560000|2021-10-20 18:46:00|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288|2287.7|13
1634755570000|2021-10-20 18:46:10|2288.2|2287.9|2288.3|2288|2288.3|2288|2288|2287.7|17
1634755580000|2021-10-20 18:46:20|2288.2|2287.9|2288.3|2288|2288.5|2288.2|2288.2|2287.9|11
1634755590000|2021-10-20 18:46:30|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288|2287.7|17
1634755600000|2021-10-20 18:46:40|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288|2287.7|3
1634755610000|2021-10-20 18:46:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288|2287.7|27
1634755620000|2021-10-20 18:47:00|2288.2|2287.9|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|19
1634755630000|2021-10-20 18:47:10|2288.3|2288|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|31
1634755640000|2021-10-20 18:47:20|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|25
1634755650000|2021-10-20 18:47:30|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|12
1634755660000|2021-10-20 18:47:40|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|7
1634755670000|2021-10-20 18:47:50|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|15
1634755680000|2021-10-20 18:48:00|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|10
1634755690000|2021-10-20 18:48:10|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288|2287.7|176
1634755700000|2021-10-20 18:48:20|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|7
1634755710000|2021-10-20 18:48:30|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.6|2287.3|16
1634755720000|2021-10-20 18:48:40|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|41
1634755730000|2021-10-20 18:48:50|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|23
1634755740000|2021-10-20 18:49:00|2287.9|2287.6|2288|2287.7|2288.2|2287.9|2287.9|2287.6|32
1634755750000|2021-10-20 18:49:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|19
1634755760000|2021-10-20 18:49:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|7
1634755770000|2021-10-20 18:49:30|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.1|2287.8|5
1634755780000|2021-10-20 18:49:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|24
1634755790000|2021-10-20 18:49:50|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|45
1634755800000|2021-10-20 18:50:00|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|33
1634755810000|2021-10-20 18:50:10|2288.2|2287.9|2288.4|2288.1|2288.5|2288.2|2288|2287.7|42
1634755820000|2021-10-20 18:50:20|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|34
1634755830000|2021-10-20 18:50:30|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.3|2288|21
1634755840000|2021-10-20 18:50:40|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|22
1634755850000|2021-10-20 18:50:50|2288.5|2288.2|2289|2288.7|2289.1|2288.8|2288.5|2288.2|104
1634755860000|2021-10-20 18:51:00|2289.1|2288.8|2289.7|2289.4|2289.7|2289.4|2289.1|2288.8|67
1634755870000|2021-10-20 18:51:10|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.6|2289.3|37
1634755880000|2021-10-20 18:51:20|2289.9|2289.6|2290.3|2290|2290.3|2290|2289.9|2289.6|48
1634755890000|2021-10-20 18:51:30|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|38
1634755900000|2021-10-20 18:51:40|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|17
1634755910000|2021-10-20 18:51:50|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|5
1634755920000|2021-10-20 18:52:00|2290.5|2290.2|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|27
1634755930000|2021-10-20 18:52:10|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.5|2289.2|87
1634755940000|2021-10-20 18:52:20|2289.7|2289.4|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|36
1634755950000|2021-10-20 18:52:30|2289.5|2289.2|2289|2288.7|2289.5|2289.2|2289|2288.7|68
1634755960000|2021-10-20 18:52:40|2288.9|2288.6|2289.5|2289.2|2289.7|2289.4|2288.9|2288.6|28
1634755970000|2021-10-20 18:52:50|2289.6|2289.3|2290|2289.7|2290.1|2289.8|2289.5|2289.2|23
1634755980000|2021-10-20 18:53:00|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|31
1634755990000|2021-10-20 18:53:10|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|22
1634756000000|2021-10-20 18:53:20|2290.3|2290|2290.1|2289.8|2290.3|2290|2289.9|2289.6|16
1634756010000|2021-10-20 18:53:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|5
1634756020000|2021-10-20 18:53:40|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.7|2289.4|16
1634756030000|2021-10-20 18:53:50|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|6
1634756040000|2021-10-20 18:54:00|2290|2289.7|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|25
1634756050000|2021-10-20 18:54:10|2290.5|2290.2|2290|2289.7|2290.6|2290.3|2289.9|2289.6|26
1634756060000|2021-10-20 18:54:20|2289.9|2289.6|2290.3|2290|2290.4|2290.1|2289.9|2289.6|8
1634756070000|2021-10-20 18:54:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|10
1634756080000|2021-10-20 18:54:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|6
1634756090000|2021-10-20 18:54:50|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|6
1634756100000|2021-10-20 18:55:00|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2290.3|2290|26
1634756110000|2021-10-20 18:55:10|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|15
1634756120000|2021-10-20 18:55:20|2290.1|2289.8|2289.5|2289.2|2290.2|2289.9|2289.5|2289.2|85
1634756130000|2021-10-20 18:55:30|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|21
1634756140000|2021-10-20 18:55:40|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|33
1634756150000|2021-10-20 18:55:50|2289.6|2289.3|2289.9|2289.6|2290|2289.7|2289.6|2289.3|43
1634756160000|2021-10-20 18:56:00|2290|2289.7|2290.5|2290.2|2290.6|2290.3|2290|2289.7|40
1634756170000|2021-10-20 18:56:10|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|24
1634756180000|2021-10-20 18:56:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|11
1634756190000|2021-10-20 18:56:30|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|14
1634756200000|2021-10-20 18:56:40|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|13
1634756210000|2021-10-20 18:56:50|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|7
1634756220000|2021-10-20 18:57:00|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|15
1634756230000|2021-10-20 18:57:10|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|29
1634756240000|2021-10-20 18:57:20|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|11
1634756250000|2021-10-20 18:57:30|2290.2|2289.9|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|16
1634756260000|2021-10-20 18:57:40|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|9
1634756270000|2021-10-20 18:57:50|2289.9|2289.6|2289.6|2289.3|2290|2289.7|2289.6|2289.3|14
1634756280000|2021-10-20 18:58:00|2289.7|2289.4|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|40
1634756290000|2021-10-20 18:58:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|43
1634756300000|2021-10-20 18:58:20|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|16
1634756310000|2021-10-20 18:58:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|30
1634756320000|2021-10-20 18:58:40|2289.6|2289.3|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|20
1634756330000|2021-10-20 18:58:50|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|12
1634756340000|2021-10-20 18:59:00|2290|2289.7|2289.7|2289.4|2290|2289.7|2289.6|2289.3|21
1634756350000|2021-10-20 18:59:10|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.1|2288.8|33
1634756360000|2021-10-20 18:59:20|2289.3|2289|2289.3|2289|2289.6|2289.3|2289.2|2288.9|25
1634756370000|2021-10-20 18:59:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|18
1634756380000|2021-10-20 18:59:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|28
1634756390000|2021-10-20 18:59:50|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.9|2288.6|19
1634756400000|2021-10-20 19:00:00|2288.9|2288.6|2289.6|2289.3|2289.7|2289.4|2288.9|2288.6|143
1634756410000|2021-10-20 19:00:10|2289.7|2289.4|2289.8|2289.5|2290|2289.7|2289.7|2289.4|46
1634756420000|2021-10-20 19:00:20|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|36
1634756430000|2021-10-20 19:00:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|12
1634756440000|2021-10-20 19:00:40|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|20
1634756450000|2021-10-20 19:00:50|2289.5|2289.2|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|15
1634756460000|2021-10-20 19:01:00|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.7|2288.4|43
1634756470000|2021-10-20 19:01:10|2289|2288.7|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|29
1634756480000|2021-10-20 19:01:20|2288.7|2288.4|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|44
1634756490000|2021-10-20 19:01:30|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.3|2288|49
1634756500000|2021-10-20 19:01:40|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.3|2288|5
1634756510000|2021-10-20 19:01:50|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|15
1634756520000|2021-10-20 19:02:00|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|47
1634756530000|2021-10-20 19:02:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|58
1634756540000|2021-10-20 19:02:20|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.4|2288.1|28
1634756550000|2021-10-20 19:02:30|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.2|2287.9|14
1634756560000|2021-10-20 19:02:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|16
1634756570000|2021-10-20 19:02:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|13
1634756580000|2021-10-20 19:03:00|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|14
1634756590000|2021-10-20 19:03:10|2288.9|2288.6|2289.3|2289|2289.3|2289|2288.8|2288.5|7
1634756600000|2021-10-20 19:03:20|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|49
1634756610000|2021-10-20 19:03:30|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|35
1634756620000|2021-10-20 19:03:40|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|14
1634756630000|2021-10-20 19:03:50|2289.3|2289|2289.3|2289|2289.5|2289.2|2289.3|2289|7
1634756640000|2021-10-20 19:04:00|2289.2|2288.9|2289.8|2289.5|2289.9|2289.6|2289.2|2288.9|176
1634756650000|2021-10-20 19:04:10|2289.9|2289.6|2289.6|2289.3|2290|2289.7|2289.6|2289.3|15
1634756660000|2021-10-20 19:04:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|13
1634756670000|2021-10-20 19:04:30|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|26
1634756680000|2021-10-20 19:04:40|2289|2288.7|2289.3|2289|2289.3|2289|2288.9|2288.6|11
1634756690000|2021-10-20 19:04:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|7
1634756700000|2021-10-20 19:05:00|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|20
1634756710000|2021-10-20 19:05:10|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.4|2289.1|20
1634756720000|2021-10-20 19:05:20|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|33
1634756730000|2021-10-20 19:05:30|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|35
1634756740000|2021-10-20 19:05:40|2290.4|2290.1|2289.9|2289.6|2290.5|2290.2|2289.9|2289.6|19
1634756750000|2021-10-20 19:05:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|7
1634756760000|2021-10-20 19:06:00|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|20
1634756770000|2021-10-20 19:06:10|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|9
1634756780000|2021-10-20 19:06:20|2289.9|2289.6|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|14
1634756790000|2021-10-20 19:06:30|2290|2289.7|2290.3|2290|2290.3|2290|2289.9|2289.6|15
1634756800000|2021-10-20 19:06:40|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|13
1634756810000|2021-10-20 19:06:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|10
1634756820000|2021-10-20 19:07:00|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|19
1634756830000|2021-10-20 19:07:10|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|18
1634756840000|2021-10-20 19:07:20|2290.4|2290.1|2290.7|2290.4|2290.8|2290.5|2290.4|2290.1|26
1634756850000|2021-10-20 19:07:30|2290.6|2290.3|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|20
1634756860000|2021-10-20 19:07:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|17
1634756870000|2021-10-20 19:07:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|7
1634756880000|2021-10-20 19:08:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|8
1634756890000|2021-10-20 19:08:10|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|34
1634756900000|2021-10-20 19:08:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|23
1634756910000|2021-10-20 19:08:30|2290.8|2290.5|2291.1|2290.8|2291.2|2290.9|2290.7|2290.4|100
1634756920000|2021-10-20 19:08:40|2291.2|2290.9|2291.5|2291.2|2291.6|2291.3|2291.2|2290.9|65
1634756930000|2021-10-20 19:08:50|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2291.3|2291|31
1634756940000|2021-10-20 19:09:00|2291.2|2290.9|2290.9|2290.6|2291.3|2291|2290.9|2290.6|51
1634756950000|2021-10-20 19:09:10|2290.8|2290.5|2291.2|2290.9|2291.2|2290.9|2290.8|2290.5|10
1634756960000|2021-10-20 19:09:20|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2291.1|2290.8|17
1634756970000|2021-10-20 19:09:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|9
1634756980000|2021-10-20 19:09:40|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2290.8|2290.5|19
1634756990000|2021-10-20 19:09:50|2290.9|2290.6|2290.3|2290|2291|2290.7|2290.3|2290|26
1634757000000|2021-10-20 19:10:00|2290.2|2289.9|2290.4|2290.1|2290.6|2290.3|2290.2|2289.9|44
1634757010000|2021-10-20 19:10:10|2290.3|2290|2289.9|2289.6|2290.3|2290|2289.9|2289.6|50
1634757020000|2021-10-20 19:10:20|2290|2289.7|2290|2289.7|2290.2|2289.9|2290|2289.7|38
1634757030000|2021-10-20 19:10:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1634757040000|2021-10-20 19:10:40|2290.1|2289.8|2290.3|2290|2290.5|2290.2|2290.1|2289.8|16
1634757050000|2021-10-20 19:10:50|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|6
1634757060000|2021-10-20 19:11:00|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|9
1634757070000|2021-10-20 19:11:10|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|1
1634757080000|2021-10-20 19:11:20|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2289.6|2289.3|11
1634757090000|2021-10-20 19:11:30|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|15
1634757100000|2021-10-20 19:11:40|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|7
1634757110000|2021-10-20 19:11:50|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|11
1634757120000|2021-10-20 19:12:00|2289.6|2289.3|2289.8|2289.5|2289.9|2289.6|2289.6|2289.3|50
1634757130000|2021-10-20 19:12:10|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.5|2289.2|19
1634757140000|2021-10-20 19:12:20|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|17
1634757150000|2021-10-20 19:12:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|7
1634757160000|2021-10-20 19:12:40|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|13
1634757170000|2021-10-20 19:12:50|2289.3|2289|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|43
1634757180000|2021-10-20 19:13:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|27
1634757190000|2021-10-20 19:13:10|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|24
1634757200000|2021-10-20 19:13:20|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|18
1634757210000|2021-10-20 19:13:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|9
1634757220000|2021-10-20 19:13:40|2288.7|2288.4|2289|2288.7|2289.1|2288.8|2288.7|2288.4|39
1634757230000|2021-10-20 19:13:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|6
1634757240000|2021-10-20 19:14:00|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|5
1634757250000|2021-10-20 19:14:10|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|27
1634757260000|2021-10-20 19:14:20|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|10
1634757270000|2021-10-20 19:14:30|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|7
1634757280000|2021-10-20 19:14:40|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.8|2288.5|26
1634757290000|2021-10-20 19:14:50|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|9
1634757300000|2021-10-20 19:15:00|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|28
1634757310000|2021-10-20 19:15:10|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2287.9|2287.6|54
1634757320000|2021-10-20 19:15:20|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.6|2287.3|172
1634757330000|2021-10-20 19:15:30|2287.9|2287.6|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|42
1634757340000|2021-10-20 19:15:40|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|27
1634757350000|2021-10-20 19:15:50|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288.1|2287.8|19
1634757360000|2021-10-20 19:16:00|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|39
1634757370000|2021-10-20 19:16:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|38
1634757380000|2021-10-20 19:16:20|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|22
1634757390000|2021-10-20 19:16:30|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|10
1634757400000|2021-10-20 19:16:40|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|12
1634757410000|2021-10-20 19:16:50|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|16
1634757420000|2021-10-20 19:17:00|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|13
1634757430000|2021-10-20 19:17:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|10
1634757440000|2021-10-20 19:17:20|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|6
1634757450000|2021-10-20 19:17:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|3
1634757460000|2021-10-20 19:17:40|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.8|2287.5|25
1634757470000|2021-10-20 19:17:50|2287.9|2287.6|2287.6|2287.3|2288|2287.7|2287.6|2287.3|5
1634757480000|2021-10-20 19:18:00|2287.5|2287.2|2287|2286.7|2287.5|2287.2|2287|2286.7|113
1634757490000|2021-10-20 19:18:10|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|62
1634757500000|2021-10-20 19:18:20|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|22
1634757510000|2021-10-20 19:18:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.3|2286|46
1634757520000|2021-10-20 19:18:40|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|38
1634757530000|2021-10-20 19:18:50|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|13
1634757540000|2021-10-20 19:19:00|2286.9|2286.6|2287.3|2287|2287.3|2287|2286.9|2286.6|38
1634757550000|2021-10-20 19:19:10|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|15
1634757560000|2021-10-20 19:19:20|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|15
1634757570000|2021-10-20 19:19:30|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|10
1634757580000|2021-10-20 19:19:40|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|7
1634757590000|2021-10-20 19:19:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.7|2286.4|22
1634757600000|2021-10-20 19:20:00|2286.5|2286.2|2286.3|2286|2286.6|2286.3|2286.3|2286|33
1634757610000|2021-10-20 19:20:10|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|47
1634757620000|2021-10-20 19:20:20|2285.8|2285.5|2285.7|2285.4|2286.1|2285.8|2285.7|2285.4|67
1634757630000|2021-10-20 19:20:30|2285.8|2285.5|2286.3|2286|2286.3|2286|2285.8|2285.5|44
1634757640000|2021-10-20 19:20:40|2286.2|2285.9|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|18
1634757650000|2021-10-20 19:20:50|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|14
1634757660000|2021-10-20 19:21:00|2285.6|2285.3|2285.9|2285.6|2286|2285.7|2285.6|2285.3|45
1634757670000|2021-10-20 19:21:10|2285.8|2285.5|2285.4|2285.1|2285.9|2285.6|2285.3|2285|68
1634757680000|2021-10-20 19:21:20|2285.3|2285|2285.3|2285|2285.4|2285.1|2285|2284.7|43
1634757690000|2021-10-20 19:21:30|2285.2|2284.9|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|7
1634757700000|2021-10-20 19:21:40|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|115
1634757710000|2021-10-20 19:21:50|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|51
1634757720000|2021-10-20 19:22:00|2285.7|2285.4|2286.1|2285.8|2286.2|2285.9|2285.7|2285.4|113
1634757730000|2021-10-20 19:22:10|2286|2285.7|2286|2285.7|2286.2|2285.9|2286|2285.7|20
1634757740000|2021-10-20 19:22:20|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.9|2285.6|20
1634757750000|2021-10-20 19:22:30|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|11
1634757760000|2021-10-20 19:22:40|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|23
1634757770000|2021-10-20 19:22:50|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|23
1634757780000|2021-10-20 19:23:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|36
1634757790000|2021-10-20 19:23:10|2285.3|2285|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|19
1634757800000|2021-10-20 19:23:20|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2285|2284.7|45
1634757810000|2021-10-20 19:23:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|47
1634757820000|2021-10-20 19:23:40|2285|2284.7|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|32
1634757830000|2021-10-20 19:23:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|20
1634757840000|2021-10-20 19:24:00|2285.1|2284.8|2285.7|2285.4|2285.8|2285.5|2285|2284.7|62
1634757850000|2021-10-20 19:24:10|2285.6|2285.3|2286|2285.7|2286|2285.7|2285.6|2285.3|33
1634757860000|2021-10-20 19:24:20|2286.1|2285.8|2286.7|2286.4|2286.7|2286.4|2286.1|2285.8|47
1634757870000|2021-10-20 19:24:30|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|146
1634757880000|2021-10-20 19:24:40|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|24
1634757890000|2021-10-20 19:24:50|2287.4|2287.1|2287.5|2287.2|2287.9|2287.6|2287.4|2287.1|76
1634757900000|2021-10-20 19:25:00|2287.4|2287.1|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|39
1634757910000|2021-10-20 19:25:10|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|81
1634757920000|2021-10-20 19:25:20|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288.3|2288|84
1634757930000|2021-10-20 19:25:30|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.3|2288|39
1634757940000|2021-10-20 19:25:40|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|49
1634757950000|2021-10-20 19:25:50|2288.3|2288|2288.7|2288.4|2288.7|2288.4|2288.3|2288|25
1634757960000|2021-10-20 19:26:00|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|15
1634757970000|2021-10-20 19:26:10|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|14
1634757980000|2021-10-20 19:26:20|2288.6|2288.3|2288.8|2288.5|2289|2288.7|2288.5|2288.2|57
1634757990000|2021-10-20 19:26:30|2288.7|2288.4|2287.9|2287.6|2288.7|2288.4|2287.9|2287.6|52
1634758000000|2021-10-20 19:26:40|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.6|2287.3|24
1634758010000|2021-10-20 19:26:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|35
1634758020000|2021-10-20 19:27:00|2287.9|2287.6|2288.2|2287.9|2288.4|2288.1|2287.9|2287.6|33
1634758030000|2021-10-20 19:27:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|14
1634758040000|2021-10-20 19:27:20|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288.2|2287.9|20
1634758050000|2021-10-20 19:27:30|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|13
1634758060000|2021-10-20 19:27:40|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|41
1634758070000|2021-10-20 19:27:50|2288.9|2288.6|2288.7|2288.4|2289|2288.7|2288.7|2288.4|28
1634758080000|2021-10-20 19:28:00|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|31
1634758090000|2021-10-20 19:28:10|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|16
1634758100000|2021-10-20 19:28:20|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|56
1634758110000|2021-10-20 19:28:30|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.4|2288.1|21
1634758120000|2021-10-20 19:28:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|7
1634758130000|2021-10-20 19:28:50|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.5|2288.2|18
1634758140000|2021-10-20 19:29:00|2288.7|2288.4|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|45
1634758150000|2021-10-20 19:29:10|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|17
1634758160000|2021-10-20 19:29:20|2288.2|2287.9|2287.7|2287.4|2288.2|2287.9|2287.5|2287.2|50
1634758170000|2021-10-20 19:29:30|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|45
1634758180000|2021-10-20 19:29:40|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.3|2287|41
1634758190000|2021-10-20 19:29:50|2287.3|2287|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|23
1634758200000|2021-10-20 19:30:00|2287.3|2287|2287.5|2287.2|2287.7|2287.4|2287.2|2286.9|95
1634758210000|2021-10-20 19:30:10|2287.4|2287.1|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|59
1634758220000|2021-10-20 19:30:20|2287.2|2286.9|2286.8|2286.5|2287.2|2286.9|2286.6|2286.3|40
1634758230000|2021-10-20 19:30:30|2286.7|2286.4|2287|2286.7|2287.1|2286.8|2286.6|2286.3|27
1634758240000|2021-10-20 19:30:40|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.8|2286.5|7
1634758250000|2021-10-20 19:30:50|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2287|2286.7|11
1634758260000|2021-10-20 19:31:00|2287.2|2286.9|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|35
1634758270000|2021-10-20 19:31:10|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|24
1634758280000|2021-10-20 19:31:20|2287.6|2287.3|2287.9|2287.6|2288|2287.7|2287.6|2287.3|34
1634758290000|2021-10-20 19:31:30|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|47
1634758300000|2021-10-20 19:31:40|2287.8|2287.5|2287.8|2287.5|2288.1|2287.8|2287.7|2287.4|21
1634758310000|2021-10-20 19:31:50|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|13
1634758320000|2021-10-20 19:32:00|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|51
1634758330000|2021-10-20 19:32:10|2287.8|2287.5|2288.2|2287.9|2288.3|2288|2287.8|2287.5|24
1634758340000|2021-10-20 19:32:20|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.9|2287.6|30
1634758350000|2021-10-20 19:32:30|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.7|2287.4|28
1634758360000|2021-10-20 19:32:40|2288.1|2287.8|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|13
1634758370000|2021-10-20 19:32:50|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|16
1634758380000|2021-10-20 19:33:00|2287.7|2287.4|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|29
1634758390000|2021-10-20 19:33:10|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.3|2287|28
1634758400000|2021-10-20 19:33:20|2287.5|2287.2|2288.5|2288.2|2288.6|2288.3|2287.5|2287.2|51
1634758410000|2021-10-20 19:33:30|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|19
1634758420000|2021-10-20 19:33:40|2288.5|2288.2|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|47
1634758430000|2021-10-20 19:33:50|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|7
1634758440000|2021-10-20 19:34:00|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|27
1634758450000|2021-10-20 19:34:10|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|30
1634758460000|2021-10-20 19:34:20|2289|2288.7|2289|2288.7|2289.2|2288.9|2289|2288.7|17
1634758470000|2021-10-20 19:34:30|2289.1|2288.8|2289.1|2288.8|2289.3|2289|2289.1|2288.8|16
1634758480000|2021-10-20 19:34:40|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|22
1634758490000|2021-10-20 19:34:50|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|10
1634758500000|2021-10-20 19:35:00|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.9|2288.6|65
1634758510000|2021-10-20 19:35:10|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|22
1634758520000|2021-10-20 19:35:20|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|37
1634758530000|2021-10-20 19:35:30|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|27
1634758540000|2021-10-20 19:35:40|2289.3|2289|2288.8|2288.5|2289.3|2289|2288.8|2288.5|35
1634758550000|2021-10-20 19:35:50|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|50
1634758560000|2021-10-20 19:36:00|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.5|2288.2|38
1634758570000|2021-10-20 19:36:10|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|11
1634758580000|2021-10-20 19:36:20|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.3|2288|48
1634758590000|2021-10-20 19:36:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.1|2287.8|53
1634758600000|2021-10-20 19:36:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288|2287.7|18
1634758610000|2021-10-20 19:36:50|2288.3|2288|2288.6|2288.3|2288.7|2288.4|2288.2|2287.9|24
1634758620000|2021-10-20 19:37:00|2288.7|2288.4|2288.9|2288.6|2289.1|2288.8|2288.7|2288.4|32
1634758630000|2021-10-20 19:37:10|2289|2288.7|2288.9|2288.6|2289.3|2289|2288.9|2288.6|22
1634758640000|2021-10-20 19:37:20|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|23
1634758650000|2021-10-20 19:37:30|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|17
1634758660000|2021-10-20 19:37:40|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|9
1634758670000|2021-10-20 19:37:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|24
1634758680000|2021-10-20 19:38:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|20
1634758690000|2021-10-20 19:38:10|2288.4|2288.1|2288|2287.7|2288.5|2288.2|2287.9|2287.6|21
1634758700000|2021-10-20 19:38:20|2287.9|2287.6|2288|2287.7|2288.3|2288|2287.9|2287.6|27
1634758710000|2021-10-20 19:38:30|2288.1|2287.8|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|16
1634758720000|2021-10-20 19:38:40|2288.3|2288|2288.1|2287.8|2288.3|2288|2288|2287.7|12
1634758730000|2021-10-20 19:38:50|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288|2287.7|6
1634758740000|2021-10-20 19:39:00|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|22
1634758750000|2021-10-20 19:39:10|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|13
1634758760000|2021-10-20 19:39:20|2287.9|2287.6|2287.4|2287.1|2288|2287.7|2287.3|2287|56
1634758770000|2021-10-20 19:39:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|18
1634758780000|2021-10-20 19:39:40|2287.4|2287.1|2286.6|2286.3|2287.4|2287.1|2286.6|2286.3|41
1634758790000|2021-10-20 19:39:50|2286.5|2286.2|2286.3|2286|2286.6|2286.3|2286.2|2285.9|69
1634758800000|2021-10-20 19:40:00|2286.4|2286.1|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|77
1634758810000|2021-10-20 19:40:10|2286.6|2286.3|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|65
1634758820000|2021-10-20 19:40:20|2286.5|2286.2|2287|2286.7|2287.2|2286.9|2286.5|2286.2|24
1634758830000|2021-10-20 19:40:30|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|18
1634758840000|2021-10-20 19:40:40|2287|2286.7|2287.2|2286.9|2287.3|2287|2286.9|2286.6|18
1634758850000|2021-10-20 19:40:50|2287.3|2287|2287.8|2287.5|2287.8|2287.5|2287.3|2287|63
1634758860000|2021-10-20 19:41:00|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|49
1634758870000|2021-10-20 19:41:10|2288|2287.7|2288.1|2287.8|2288.3|2288|2288|2287.7|38
1634758880000|2021-10-20 19:41:20|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|33
1634758890000|2021-10-20 19:41:30|2288.2|2287.9|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|39
1634758900000|2021-10-20 19:41:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|16
1634758910000|2021-10-20 19:41:50|2288.5|2288.2|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|10
1634758920000|2021-10-20 19:42:00|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|7
1634758930000|2021-10-20 19:42:10|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|35
1634758940000|2021-10-20 19:42:20|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|18
1634758950000|2021-10-20 19:42:30|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|17
1634758960000|2021-10-20 19:42:40|2288.4|2288.1|2287.8|2287.5|2288.4|2288.1|2287.7|2287.4|13
1634758970000|2021-10-20 19:42:50|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.7|2287.4|8
1634758980000|2021-10-20 19:43:00|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.4|2287.1|46
1634758990000|2021-10-20 19:43:10|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|9
1634759000000|2021-10-20 19:43:20|2287.7|2287.4|2287.3|2287|2287.8|2287.5|2287.3|2287|38
1634759010000|2021-10-20 19:43:30|2287.2|2286.9|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|23
1634759020000|2021-10-20 19:43:40|2287.7|2287.4|2287.8|2287.5|2288|2287.7|2287.7|2287.4|27
1634759030000|2021-10-20 19:43:50|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|8
1634759040000|2021-10-20 19:44:00|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|10
1634759050000|2021-10-20 19:44:10|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|18
1634759060000|2021-10-20 19:44:20|2287.7|2287.4|2288.2|2287.9|2288.3|2288|2287.7|2287.4|57
1634759070000|2021-10-20 19:44:30|2288.3|2288|2288.1|2287.8|2288.3|2288|2288|2287.7|26
1634759080000|2021-10-20 19:44:40|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|14
1634759090000|2021-10-20 19:44:50|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.3|2287|60
1634759100000|2021-10-20 19:45:00|2287.6|2287.3|2288.2|2287.9|2288.2|2287.9|2287.6|2287.3|44
1634759110000|2021-10-20 19:45:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|52
1634759120000|2021-10-20 19:45:20|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.3|2288|60
1634759130000|2021-10-20 19:45:30|2288.6|2288.3|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|77
1634759140000|2021-10-20 19:45:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|28
1634759150000|2021-10-20 19:45:50|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|30
1634759160000|2021-10-20 19:46:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|88
1634759170000|2021-10-20 19:46:10|2288.7|2288.4|2288.6|2288.3|2289|2288.7|2288.5|2288.2|86
1634759180000|2021-10-20 19:46:20|2288.5|2288.2|2288.1|2287.8|2288.5|2288.2|2288|2287.7|43
1634759190000|2021-10-20 19:46:30|2288|2287.7|2288.4|2288.1|2288.5|2288.2|2288|2287.7|18
1634759200000|2021-10-20 19:46:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|39
1634759210000|2021-10-20 19:46:50|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|26
1634759220000|2021-10-20 19:47:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.3|2288|32
1634759230000|2021-10-20 19:47:10|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|51
1634759240000|2021-10-20 19:47:20|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|22
1634759250000|2021-10-20 19:47:30|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288|2287.7|20
1634759260000|2021-10-20 19:47:40|2288.2|2287.9|2288.6|2288.3|2288.8|2288.5|2288.1|2287.8|45
1634759270000|2021-10-20 19:47:50|2288.7|2288.4|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|32
1634759280000|2021-10-20 19:48:00|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|24
1634759290000|2021-10-20 19:48:10|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|25
1634759300000|2021-10-20 19:48:20|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|42
1634759310000|2021-10-20 19:48:30|2288.7|2288.4|2288.2|2287.9|2288.8|2288.5|2288|2287.7|62
1634759320000|2021-10-20 19:48:40|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|16
1634759330000|2021-10-20 19:48:50|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|15
1634759340000|2021-10-20 19:49:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|53
1634759350000|2021-10-20 19:49:10|2287.7|2287.4|2287.2|2286.9|2287.8|2287.5|2287|2286.7|36
1634759360000|2021-10-20 19:49:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|26
1634759370000|2021-10-20 19:49:30|2287.4|2287.1|2287|2286.7|2287.4|2287.1|2287|2286.7|35
1634759380000|2021-10-20 19:49:40|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|55
1634759390000|2021-10-20 19:49:50|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|193
1634759400000|2021-10-20 19:50:00|2287|2286.7|2287.2|2286.9|2288.1|2287.8|2287|2286.7|339
1634759410000|2021-10-20 19:50:10|2287|2286.7|2287.6|2287.3|2287.6|2287.3|2286.9|2286.6|111
1634759420000|2021-10-20 19:50:20|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.1|2286.8|57
1634759430000|2021-10-20 19:50:30|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|38
1634759440000|2021-10-20 19:50:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|59
1634759450000|2021-10-20 19:50:50|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|40
1634759460000|2021-10-20 19:51:00|2287.3|2287|2287.7|2287.4|2288|2287.7|2287.2|2286.9|85
1634759470000|2021-10-20 19:51:10|2287.8|2287.5|2288.2|2287.9|2288.4|2288.1|2287.8|2287.5|56
1634759480000|2021-10-20 19:51:20|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288|2287.7|45
1634759490000|2021-10-20 19:51:30|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|38
1634759500000|2021-10-20 19:51:40|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|53
1634759510000|2021-10-20 19:51:50|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|32
1634759520000|2021-10-20 19:52:00|2288.5|2288.2|2289|2288.7|2289|2288.7|2288.5|2288.2|97
1634759530000|2021-10-20 19:52:10|2288.9|2288.6|2289.3|2289|2289.4|2289.1|2288.9|2288.6|106
1634759540000|2021-10-20 19:52:20|2289.2|2288.9|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|61
1634759550000|2021-10-20 19:52:30|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2288.9|2288.6|43
1634759560000|2021-10-20 19:52:40|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|34
1634759570000|2021-10-20 19:52:50|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.5|2288.2|51
1634759580000|2021-10-20 19:53:00|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|34
1634759590000|2021-10-20 19:53:10|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288|2287.7|35
1634759600000|2021-10-20 19:53:20|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|23
1634759610000|2021-10-20 19:53:30|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|32
1634759620000|2021-10-20 19:53:40|2288.7|2288.4|2288.1|2287.8|2288.7|2288.4|2288|2287.7|62
1634759630000|2021-10-20 19:53:50|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|34
1634759640000|2021-10-20 19:54:00|2288.1|2287.8|2288.2|2287.9|2288.4|2288.1|2287.9|2287.6|110
1634759650000|2021-10-20 19:54:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|39
1634759660000|2021-10-20 19:54:20|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|15
1634759670000|2021-10-20 19:54:30|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.8|2287.5|82
1634759680000|2021-10-20 19:54:40|2287.8|2287.5|2288.3|2288|2288.3|2288|2287.8|2287.5|116
1634759690000|2021-10-20 19:54:50|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|45
1634759700000|2021-10-20 19:55:00|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.5|2287.2|176
1634759710000|2021-10-20 19:55:10|2287.9|2287.6|2287.2|2286.9|2287.9|2287.6|2287.2|2286.9|106
1634759720000|2021-10-20 19:55:20|2287.3|2287|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|84
1634759730000|2021-10-20 19:55:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|31
1634759740000|2021-10-20 19:55:40|2287.2|2286.9|2287.7|2287.4|2287.8|2287.5|2287.2|2286.9|99
1634759750000|2021-10-20 19:55:50|2287.8|2287.5|2287.7|2287.4|2288|2287.7|2287.7|2287.4|33
1634759760000|2021-10-20 19:56:00|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|73
1634759770000|2021-10-20 19:56:10|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.3|2287|19
1634759780000|2021-10-20 19:56:20|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|25
1634759790000|2021-10-20 19:56:30|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.3|2287|40
1634759800000|2021-10-20 19:56:40|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|42
1634759810000|2021-10-20 19:56:50|2287.3|2287|2287|2286.7|2287.4|2287.1|2287|2286.7|25
1634759820000|2021-10-20 19:57:00|2287.1|2286.8|2287.9|2287.6|2288|2287.7|2287.1|2286.8|232
1634759830000|2021-10-20 19:57:10|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|182
1634759840000|2021-10-20 19:57:20|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.6|2287.3|79
1634759850000|2021-10-20 19:57:30|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|80
1634759860000|2021-10-20 19:57:40|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|33
1634759870000|2021-10-20 19:57:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|57
1634759880000|2021-10-20 19:58:00|2287.2|2286.9|2287.7|2287.4|2287.7|2287.4|2287.1|2286.8|76
1634759890000|2021-10-20 19:58:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|70
1634759900000|2021-10-20 19:58:20|2287.7|2287.4|2288.1|2287.8|2288.1|2287.8|2287.6|2287.3|44
1634759910000|2021-10-20 19:58:30|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|53
1634759920000|2021-10-20 19:58:40|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.1|2287.8|92
1634759930000|2021-10-20 19:58:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.7|2287.4|115
1634759940000|2021-10-20 19:59:00|2288.2|2287.9|2288.9|2288.6|2289|2288.7|2288.2|2287.9|321
1634759950000|2021-10-20 19:59:10|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|194
1634759960000|2021-10-20 19:59:20|2289.3|2289|2289.8|2289.5|2289.8|2289.5|2289.2|2288.9|378
1634759970000|2021-10-20 19:59:30|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|317
1634759980000|2021-10-20 19:59:40|2289.8|2289.5|2290.1|2289.8|2290.2|2289.9|2289.7|2289.4|643
1634759990000|2021-10-20 19:59:50|2289.9|2289.6|2290.4|2290.1|2290.5|2290.2|2289.7|2289.4|1619
1634760000000|2021-10-20 20:00:00|2290.5|2290.2|2290.4|2290.1|2290.7|2290.4|2289.7|2289.4|863
1634760010000|2021-10-20 20:00:10|2290.5|2290.2|2290|2289.7|2290.7|2290.4|2290|2289.7|156
1634760020000|2021-10-20 20:00:20|2289.9|2289.6|2289.5|2289.2|2290.1|2289.8|2289.5|2289.2|90
1634760030000|2021-10-20 20:00:30|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|48
1634760040000|2021-10-20 20:00:40|2289|2288.7|2289.5|2289.2|2289.5|2289.2|2289|2288.7|70
1634760050000|2021-10-20 20:00:50|2289.4|2289.1|2290.1|2289.8|2290.1|2289.8|2289.4|2289.1|72
1634760060000|2021-10-20 20:01:00|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.6|2289.3|112
1634760070000|2021-10-20 20:01:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|42
1634760080000|2021-10-20 20:01:20|2289.6|2289.3|2290|2289.7|2290.1|2289.8|2289.5|2289.2|176
1634760090000|2021-10-20 20:01:30|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|46
1634760100000|2021-10-20 20:01:40|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|30
1634760110000|2021-10-20 20:01:50|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290|2289.7|102
1634760120000|2021-10-20 20:02:00|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|56
1634760130000|2021-10-20 20:02:10|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|85
1634760140000|2021-10-20 20:02:20|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|104
1634760150000|2021-10-20 20:02:30|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2289.9|2289.6|59
1634760160000|2021-10-20 20:02:40|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|23
1634760170000|2021-10-20 20:02:50|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|18
1634760180000|2021-10-20 20:03:00|2290|2289.7|2289.7|2289.4|2290|2289.7|2289.7|2289.4|32
1634760190000|2021-10-20 20:03:10|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|11
1634760200000|2021-10-20 20:03:20|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|10
1634760210000|2021-10-20 20:03:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|12
1634760220000|2021-10-20 20:03:40|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|64
1634760230000|2021-10-20 20:03:50|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|56
1634760240000|2021-10-20 20:04:00|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|56
1634760250000|2021-10-20 20:04:10|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|70
1634760260000|2021-10-20 20:04:20|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|6
1634760270000|2021-10-20 20:04:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|12
1634760280000|2021-10-20 20:04:40|2289.2|2288.9|2289|2288.7|2289.3|2289|2289|2288.7|21
1634760290000|2021-10-20 20:04:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|56
1634760300000|2021-10-20 20:05:00|2289|2288.7|2288.5|2288.2|2289|2288.7|2288.5|2288.2|74
1634760310000|2021-10-20 20:05:10|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|29
1634760320000|2021-10-20 20:05:20|2288.4|2288.1|2288.9|2288.6|2289.1|2288.8|2288.1|2287.8|214
1634760330000|2021-10-20 20:05:30|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.6|2288.3|21
1634760340000|2021-10-20 20:05:40|2288.9|2288.6|2288.7|2288.4|2289|2288.7|2288.7|2288.4|33
1634760350000|2021-10-20 20:05:50|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|12
1634760360000|2021-10-20 20:06:00|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|41
1634760370000|2021-10-20 20:06:10|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.3|2288|25
1634760380000|2021-10-20 20:06:20|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|20
1634760390000|2021-10-20 20:06:30|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.6|2288.3|15
1634760400000|2021-10-20 20:06:40|2288.9|2288.6|2289.3|2289|2289.4|2289.1|2288.9|2288.6|20
1634760410000|2021-10-20 20:06:50|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|6
1634760420000|2021-10-20 20:07:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|8
1634760430000|2021-10-20 20:07:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|11
1634760440000|2021-10-20 20:07:20|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.6|2288.3|48
1634760450000|2021-10-20 20:07:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|13
1634760460000|2021-10-20 20:07:40|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|1
1634760470000|2021-10-20 20:07:50|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|24
1634760480000|2021-10-20 20:08:00|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|26
1634760490000|2021-10-20 20:08:10|2288.1|2287.8|2287.9|2287.6|2288.3|2288|2287.8|2287.5|38
1634760500000|2021-10-20 20:08:20|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|16
1634760510000|2021-10-20 20:08:30|2288|2287.7|2288.6|2288.3|2288.7|2288.4|2288|2287.7|30
1634760520000|2021-10-20 20:08:40|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.3|2288|19
1634760530000|2021-10-20 20:08:50|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.2|2287.9|13
1634760540000|2021-10-20 20:09:00|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|12
1634760550000|2021-10-20 20:09:10|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.3|2288|17
1634760560000|2021-10-20 20:09:20|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|43
1634760570000|2021-10-20 20:09:30|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|28
1634760580000|2021-10-20 20:09:40|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|34
1634760590000|2021-10-20 20:09:50|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|35
1634760600000|2021-10-20 20:10:00|2288.3|2288|2288|2287.7|2288.4|2288.1|2287.9|2287.6|79
1634760610000|2021-10-20 20:10:10|2287.9|2287.6|2288.3|2288|2288.3|2288|2287.9|2287.6|23
1634760620000|2021-10-20 20:10:20|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|10
1634760630000|2021-10-20 20:10:30|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|26
1634760640000|2021-10-20 20:10:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288|2287.7|16
1634760650000|2021-10-20 20:10:50|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|13
1634760660000|2021-10-20 20:11:00|2288|2287.7|2288.2|2287.9|2288.4|2288.1|2288|2287.7|23
1634760670000|2021-10-20 20:11:10|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|7
1634760680000|2021-10-20 20:11:20|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|11
1634760690000|2021-10-20 20:11:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|11
1634760700000|2021-10-20 20:11:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|11
1634760710000|2021-10-20 20:11:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|19
1634760720000|2021-10-20 20:12:00|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|14
1634760730000|2021-10-20 20:12:10|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|35
1634760740000|2021-10-20 20:12:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|10
1634760750000|2021-10-20 20:12:30|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|22
1634760760000|2021-10-20 20:12:40|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|11
1634760770000|2021-10-20 20:12:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|47
1634760780000|2021-10-20 20:13:00|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.7|2287.4|22
1634760790000|2021-10-20 20:13:10|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|10
1634760800000|2021-10-20 20:13:20|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|23
1634760810000|2021-10-20 20:13:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|7
1634760820000|2021-10-20 20:13:40|2288.3|2288|2288.7|2288.4|2288.7|2288.4|2288.3|2288|35
1634760830000|2021-10-20 20:13:50|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.8|2288.5|21
1634760840000|2021-10-20 20:14:00|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|6
1634760850000|2021-10-20 20:14:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|21
1634760860000|2021-10-20 20:14:20|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|43
1634760870000|2021-10-20 20:14:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|11
1634760880000|2021-10-20 20:14:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.7|2288.4|28
1634760890000|2021-10-20 20:14:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|15
1634760900000|2021-10-20 20:15:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|34
1634760910000|2021-10-20 20:15:10|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|6
1634760920000|2021-10-20 20:15:20|||||||||7
1634760930000|2021-10-20 20:15:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|4
1634760940000|2021-10-20 20:15:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1634760950000|2021-10-20 20:15:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|9
1634760960000|2021-10-20 20:16:00|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.8|2288.5|4
1634760970000|2021-10-20 20:16:10|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|11
1634760980000|2021-10-20 20:16:20|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|6
1634760990000|2021-10-20 20:16:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1634761000000|2021-10-20 20:16:40|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|3
1634761010000|2021-10-20 20:16:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|11
1634761020000|2021-10-20 20:17:00|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|10
1634761030000|2021-10-20 20:17:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634761040000|2021-10-20 20:17:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|4
1634761050000|2021-10-20 20:17:30|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.8|2288.5|7
1634761060000|2021-10-20 20:17:40|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634761070000|2021-10-20 20:17:50|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|5
1634761080000|2021-10-20 20:18:00|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|8
1634761090000|2021-10-20 20:18:10|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|6
1634761100000|2021-10-20 20:18:20|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|4
1634761110000|2021-10-20 20:18:30|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2289.1|2288.8|13
1634761120000|2021-10-20 20:18:40|||||||||1
1634761130000|2021-10-20 20:18:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|7
1634761140000|2021-10-20 20:19:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|1
1634761150000|2021-10-20 20:19:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|3
1634761160000|2021-10-20 20:19:20|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634761170000|2021-10-20 20:19:30|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|4
1634761180000|2021-10-20 20:19:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634761190000|2021-10-20 20:19:50|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634761200000|2021-10-20 20:20:00|||||||||5
1634761210000|2021-10-20 20:20:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634761220000|2021-10-20 20:20:20|2289.1|2288.8|2288.9|2288.6|2289.3|2289|2288.9|2288.6|56
1634761230000|2021-10-20 20:20:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|9
1634761240000|2021-10-20 20:20:40|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|4
1634761270000|2021-10-20 20:21:10|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|1
1634761320000|2021-10-20 20:22:00|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|6
1634761330000|2021-10-20 20:22:10|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634761340000|2021-10-20 20:22:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634761360000|2021-10-20 20:22:40|||||||||1
1634761370000|2021-10-20 20:22:50|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634761380000|2021-10-20 20:23:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|5
1634761390000|2021-10-20 20:23:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|3
1634761400000|2021-10-20 20:23:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|4
1634761410000|2021-10-20 20:23:30|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|8
1634761420000|2021-10-20 20:23:40|||||||||5
1634761430000|2021-10-20 20:23:50|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|23
1634761440000|2021-10-20 20:24:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|16
1634761450000|2021-10-20 20:24:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|4
1634761460000|2021-10-20 20:24:20|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|11
1634761470000|2021-10-20 20:24:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|5
1634761490000|2021-10-20 20:24:50|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|3
1634761500000|2021-10-20 20:25:00|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|9
1634761510000|2021-10-20 20:25:10|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|5
1634761520000|2021-10-20 20:25:20|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|3
1634761530000|2021-10-20 20:25:30|||||||||4
1634761540000|2021-10-20 20:25:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1634761560000|2021-10-20 20:26:00|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634761570000|2021-10-20 20:26:10|2288.9|2288.6|2289.5|2289.2|2289.5|2289.2|2288.8|2288.5|82
1634761580000|2021-10-20 20:26:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|3
1634761590000|2021-10-20 20:26:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|4
1634761600000|2021-10-20 20:26:40|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|3
1634761610000|2021-10-20 20:26:50|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634761620000|2021-10-20 20:27:00|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634761630000|2021-10-20 20:27:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1634761640000|2021-10-20 20:27:20|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|2
1634761650000|2021-10-20 20:27:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634761660000|2021-10-20 20:27:40|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|3
1634761670000|2021-10-20 20:27:50|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634761680000|2021-10-20 20:28:00|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|2
1634761690000|2021-10-20 20:28:10|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|0
1634761700000|2021-10-20 20:28:20|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634761710000|2021-10-20 20:28:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634761720000|2021-10-20 20:28:40|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|1
1634761730000|2021-10-20 20:28:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|31
1634761740000|2021-10-20 20:29:00|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|2
1634761750000|2021-10-20 20:29:10|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|0
1634761760000|2021-10-20 20:29:20|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1634761770000|2021-10-20 20:29:30|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|3
1634761780000|2021-10-20 20:29:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634761790000|2021-10-20 20:29:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|4
1634761800000|2021-10-20 20:30:00|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.7|2288.4|10
1634761810000|2021-10-20 20:30:10|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|1
1634761830000|2021-10-20 20:30:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634761840000|2021-10-20 20:30:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634761850000|2021-10-20 20:30:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634761860000|2021-10-20 20:31:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|4
1634761880000|2021-10-20 20:31:20|||||||||1
1634761890000|2021-10-20 20:31:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1634761910000|2021-10-20 20:31:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|6
1634761920000|2021-10-20 20:32:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|2
1634761930000|2021-10-20 20:32:10|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|0
1634761940000|2021-10-20 20:32:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1634761950000|2021-10-20 20:32:30|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1634761980000|2021-10-20 20:33:00|||||||||9
1634761990000|2021-10-20 20:33:10|||||||||5
1634762030000|2021-10-20 20:33:50|||||||||1
1634762050000|2021-10-20 20:34:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|5
1634762060000|2021-10-20 20:34:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|6
1634762070000|2021-10-20 20:34:30|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634762080000|2021-10-20 20:34:40|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|1
1634762090000|2021-10-20 20:34:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1634762100000|2021-10-20 20:35:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634762110000|2021-10-20 20:35:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634762120000|2021-10-20 20:35:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634762160000|2021-10-20 20:36:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1634762170000|2021-10-20 20:36:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|5
1634762190000|2021-10-20 20:36:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634762220000|2021-10-20 20:37:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634762230000|2021-10-20 20:37:10|||||||||1
1634762240000|2021-10-20 20:37:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1634762250000|2021-10-20 20:37:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634762260000|2021-10-20 20:37:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634762280000|2021-10-20 20:38:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1634762290000|2021-10-20 20:38:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634762300000|2021-10-20 20:38:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634762310000|2021-10-20 20:38:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|4
1634762320000|2021-10-20 20:38:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634762330000|2021-10-20 20:38:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634762340000|2021-10-20 20:39:00|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634762350000|2021-10-20 20:39:10|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634762360000|2021-10-20 20:39:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634762370000|2021-10-20 20:39:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634762380000|2021-10-20 20:39:40|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|1
1634762390000|2021-10-20 20:39:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634762400000|2021-10-20 20:40:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634762410000|2021-10-20 20:40:10|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634762420000|2021-10-20 20:40:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1634762430000|2021-10-20 20:40:30|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634762440000|2021-10-20 20:40:40|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634762450000|2021-10-20 20:40:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634762490000|2021-10-20 20:41:30|||||||||6
1634762530000|2021-10-20 20:42:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|2
1634762540000|2021-10-20 20:42:20|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634762550000|2021-10-20 20:42:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|2
1634762560000|2021-10-20 20:42:40|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634762570000|2021-10-20 20:42:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|8
1634762580000|2021-10-20 20:43:00|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634762590000|2021-10-20 20:43:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|3
1634762630000|2021-10-20 20:43:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1634762640000|2021-10-20 20:44:00|||||||||16
1634762650000|2021-10-20 20:44:10|||||||||2
1634762660000|2021-10-20 20:44:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634762670000|2021-10-20 20:44:30|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1634762680000|2021-10-20 20:44:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|1
1634762690000|2021-10-20 20:44:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634762700000|2021-10-20 20:45:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|5
1634762710000|2021-10-20 20:45:10|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634762720000|2021-10-20 20:45:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634762730000|2021-10-20 20:45:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1634762740000|2021-10-20 20:45:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634762750000|2021-10-20 20:45:50|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634762760000|2021-10-20 20:46:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2
1634762770000|2021-10-20 20:46:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634762780000|2021-10-20 20:46:20|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634762830000|2021-10-20 20:47:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|4
1634762840000|2021-10-20 20:47:20|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634762850000|2021-10-20 20:47:30|||||||||1
1634762860000|2021-10-20 20:47:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1634762870000|2021-10-20 20:47:50|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1634762880000|2021-10-20 20:48:00|||||||||1
1634762890000|2021-10-20 20:48:10|||||||||1
1634762900000|2021-10-20 20:48:20|||||||||1
1634762930000|2021-10-20 20:48:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|7
1634762940000|2021-10-20 20:49:00|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|3
1634762950000|2021-10-20 20:49:10|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|4
1634762960000|2021-10-20 20:49:20|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|9
1634762970000|2021-10-20 20:49:30|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|49
1634762980000|2021-10-20 20:49:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|8
1634762990000|2021-10-20 20:49:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1634763000000|2021-10-20 20:50:00|||||||||2
1634763010000|2021-10-20 20:50:10|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|3
1634763020000|2021-10-20 20:50:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|5
1634763030000|2021-10-20 20:50:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|2
1634763050000|2021-10-20 20:50:50|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634763060000|2021-10-20 20:51:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634763070000|2021-10-20 20:51:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|1
1634763080000|2021-10-20 20:51:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1634763090000|2021-10-20 20:51:30|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1634763100000|2021-10-20 20:51:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1634763120000|2021-10-20 20:52:00|||||||||3
1634763130000|2021-10-20 20:52:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|2
1634763140000|2021-10-20 20:52:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634763160000|2021-10-20 20:52:40|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|2
1634763170000|2021-10-20 20:52:50|||||||||2
1634763180000|2021-10-20 20:53:00|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|2
1634763190000|2021-10-20 20:53:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|5
1634763200000|2021-10-20 20:53:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1634763210000|2021-10-20 20:53:30|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|1
1634763230000|2021-10-20 20:53:50|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|3
1634763240000|2021-10-20 20:54:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|1
1634763250000|2021-10-20 20:54:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|2
1634763260000|2021-10-20 20:54:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634763270000|2021-10-20 20:54:30|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|3
1634763280000|2021-10-20 20:54:40|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1634763290000|2021-10-20 20:54:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|1
1634763300000|2021-10-20 20:55:00|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|13
1634763310000|2021-10-20 20:55:10|||||||||1
1634763320000|2021-10-20 20:55:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1634763330000|2021-10-20 20:55:30|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|1
1634763340000|2021-10-20 20:55:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|1
1634763350000|2021-10-20 20:55:50|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|2
1634763360000|2021-10-20 20:56:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1634763370000|2021-10-20 20:56:10|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1634763380000|2021-10-20 20:56:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|0
1634763390000|2021-10-20 20:56:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|4
1634763400000|2021-10-20 20:56:40|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|2
1634763410000|2021-10-20 20:56:50|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1634763420000|2021-10-20 20:57:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1634763430000|2021-10-20 20:57:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1634763440000|2021-10-20 20:57:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1634763450000|2021-10-20 20:57:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|4
1634763460000|2021-10-20 20:57:40|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|11
1634763470000|2021-10-20 20:57:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634763480000|2021-10-20 20:58:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1634763490000|2021-10-20 20:58:10|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|3
1634763500000|2021-10-20 20:58:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1634763510000|2021-10-20 20:58:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1634763520000|2021-10-20 20:58:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1634763530000|2021-10-20 20:58:50|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|1
1634763540000|2021-10-20 20:59:00|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634763550000|2021-10-20 20:59:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|7
1634763560000|2021-10-20 20:59:20|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634763570000|2021-10-20 20:59:30|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|1
1634763580000|2021-10-20 20:59:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1634763590000|2021-10-20 20:59:50|2288.8|2288.5|2288.9|2288.1|2289|2288.5|2288.6|2288.1|24
1634763640000|2021-10-20 21:00:40|2289|2288.2|2288.8|2288|2289|2288.2|2288.8|2288|0
1634763650000|2021-10-20 21:00:50|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634763690000|2021-10-20 21:01:30|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1634763730000|2021-10-20 21:02:10|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634763760000|2021-10-20 21:02:40|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1634763770000|2021-10-20 21:02:50|2289|2288.2|2288.9|2288.1|2289|2288.2|2288.9|2288.1|0
1634763790000|2021-10-20 21:03:10|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634763860000|2021-10-20 21:04:20|2288.9|2288.1|2289|2288.2|2289|2288.2|2288.9|2288.1|0
1634763890000|2021-10-20 21:04:50|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1634763930000|2021-10-20 21:05:30|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634763970000|2021-10-20 21:06:10|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1634763990000|2021-10-20 21:06:30|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634764140000|2021-10-20 21:09:00|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1634764150000|2021-10-20 21:09:10|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634764160000|2021-10-20 21:09:20|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1634764170000|2021-10-20 21:09:30|2289.2|2288.4|2289.2|2288.4|2289.2|2288.4|2289.2|2288.4|0
1634764530000|2021-10-20 21:15:30|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1634764540000|2021-10-20 21:15:40|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634764560000|2021-10-20 21:16:00|2288.9|2288.1|2289|2288.2|2289|2288.2|2288.9|2288.1|0
1634764890000|2021-10-20 21:21:30|2289.1|2288.3|2289|2288.2|2289.1|2288.3|2289|2288.2|0
1634765020000|2021-10-20 21:23:40|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1634765290000|2021-10-20 21:28:10|2289|2288.2|2289|2288.2|2289|2288.2|2288.9|2288.1|0
1634765310000|2021-10-20 21:28:30|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1634765320000|2021-10-20 21:28:40|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634765370000|2021-10-20 21:29:30|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|2289.1|2288.3|0
1634765480000|2021-10-20 21:31:20|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634765700000|2021-10-20 21:35:00|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1634765890000|2021-10-20 21:38:10|2288.8|2288|2288.8|2288|2288.8|2288|2288.8|2288|0
1634766470000|2021-10-20 21:47:50|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1634766560000|2021-10-20 21:49:20|2288.8|2288|2288.8|2288|2288.8|2288|2288.8|2288|0
1634766690000|2021-10-20 21:51:30|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|0
1634766710000|2021-10-20 21:51:50|2288.8|2288|2288.8|2288|2288.8|2288|2288.8|2288|0
1634766830000|2021-10-20 21:53:50|2288.9|2288.1|2288.9|2288.1|2288.9|2288.1|2288.8|2288|0
1634766840000|2021-10-20 21:54:00|2288.8|2288|2288.8|2288|2288.8|2288|2288.8|2288|0
1634767200000|2021-10-20 22:00:00|2288.9|2288.6|2289.2|2288.9|2289.3|2289|2288.8|2288.5|13
1634767210000|2021-10-20 22:00:10|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|12
1634767220000|2021-10-20 22:00:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|10
1634767230000|2021-10-20 22:00:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|8
1634767240000|2021-10-20 22:00:40|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|2
1634767260000|2021-10-20 22:01:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634767270000|2021-10-20 22:01:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|3
1634767280000|2021-10-20 22:01:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1634767290000|2021-10-20 22:01:30|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|5
1634767300000|2021-10-20 22:01:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|4
1634767310000|2021-10-20 22:01:50|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1634767320000|2021-10-20 22:02:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1634767330000|2021-10-20 22:02:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1634767350000|2021-10-20 22:02:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|0
1634767360000|2021-10-20 22:02:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|0
1634767370000|2021-10-20 22:02:50|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|6
1634767380000|2021-10-20 22:03:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1634767390000|2021-10-20 22:03:10|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1634767400000|2021-10-20 22:03:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1634767410000|2021-10-20 22:03:30|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|1
1634767420000|2021-10-20 22:03:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1634767440000|2021-10-20 22:04:00|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|3
1634767450000|2021-10-20 22:04:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1634767470000|2021-10-20 22:04:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|0
1634767480000|2021-10-20 22:04:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1634767490000|2021-10-20 22:04:50|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1634767500000|2021-10-20 22:05:00|||||||||1
1634767530000|2021-10-20 22:05:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1634767540000|2021-10-20 22:05:40|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634767550000|2021-10-20 22:05:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|6
1634767580000|2021-10-20 22:06:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1634767590000|2021-10-20 22:06:30|||||||||1
1634767600000|2021-10-20 22:06:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|1
1634767610000|2021-10-20 22:06:50|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|2
1634767620000|2021-10-20 22:07:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|4
1634767630000|2021-10-20 22:07:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1634767640000|2021-10-20 22:07:20|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|1
1634767650000|2021-10-20 22:07:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|11
1634767680000|2021-10-20 22:08:00|||||||||2
1634767690000|2021-10-20 22:08:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1634767700000|2021-10-20 22:08:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|3
1634767720000|2021-10-20 22:08:40|2289.3|2289|2289.1|2288.8|2289.3|2289|2289|2288.7|7
1634767740000|2021-10-20 22:09:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|3
1634767750000|2021-10-20 22:09:10|2289.2|2288.9|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|0
1634767780000|2021-10-20 22:09:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634767790000|2021-10-20 22:09:50|||||||||1
1634767800000|2021-10-20 22:10:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634767810000|2021-10-20 22:10:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|2
1634767830000|2021-10-20 22:10:30|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|1
1634767840000|2021-10-20 22:10:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634767850000|2021-10-20 22:10:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1634767870000|2021-10-20 22:11:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634767880000|2021-10-20 22:11:20|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1634767910000|2021-10-20 22:11:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|2
1634767920000|2021-10-20 22:12:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|0
1634767930000|2021-10-20 22:12:10|2288.5|2288.2|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|7
1634767940000|2021-10-20 22:12:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1634767950000|2021-10-20 22:12:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|3
1634767960000|2021-10-20 22:12:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1634767970000|2021-10-20 22:12:50|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|1
1634767980000|2021-10-20 22:13:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1634767990000|2021-10-20 22:13:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634768010000|2021-10-20 22:13:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2
1634768020000|2021-10-20 22:13:40|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|1
1634768040000|2021-10-20 22:14:00|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288|2287.7|13
1634768050000|2021-10-20 22:14:10|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|8
1634768060000|2021-10-20 22:14:20|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|5
1634768070000|2021-10-20 22:14:30|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1634768080000|2021-10-20 22:14:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|3
1634768090000|2021-10-20 22:14:50|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|2
1634768100000|2021-10-20 22:15:00|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|19
1634768110000|2021-10-20 22:15:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|1
1634768120000|2021-10-20 22:15:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|2
1634768130000|2021-10-20 22:15:30|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1634768150000|2021-10-20 22:15:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|0
1634768160000|2021-10-20 22:16:00|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|0
1634768170000|2021-10-20 22:16:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|11
1634768190000|2021-10-20 22:16:30|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1634768200000|2021-10-20 22:16:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634768210000|2021-10-20 22:16:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634768260000|2021-10-20 22:17:40|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634768270000|2021-10-20 22:17:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634768280000|2021-10-20 22:18:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1634768300000|2021-10-20 22:18:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1634768310000|2021-10-20 22:18:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1634768340000|2021-10-20 22:19:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1634768350000|2021-10-20 22:19:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|4
1634768360000|2021-10-20 22:19:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1634768370000|2021-10-20 22:19:30|||||||||1
1634768400000|2021-10-20 22:20:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1634768410000|2021-10-20 22:20:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634768450000|2021-10-20 22:20:50|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1634768460000|2021-10-20 22:21:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634768470000|2021-10-20 22:21:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634768480000|2021-10-20 22:21:20|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634768490000|2021-10-20 22:21:30|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634768520000|2021-10-20 22:22:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1634768540000|2021-10-20 22:22:20|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|14
1634768550000|2021-10-20 22:22:30|||||||||2
1634768560000|2021-10-20 22:22:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634768570000|2021-10-20 22:22:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634768580000|2021-10-20 22:23:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1634768590000|2021-10-20 22:23:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|2
1634768600000|2021-10-20 22:23:20|||||||||4
1634768610000|2021-10-20 22:23:30|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634768630000|2021-10-20 22:23:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634768640000|2021-10-20 22:24:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1634768650000|2021-10-20 22:24:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634768660000|2021-10-20 22:24:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634768670000|2021-10-20 22:24:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634768690000|2021-10-20 22:24:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|1
1634768700000|2021-10-20 22:25:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634768710000|2021-10-20 22:25:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|3
1634768720000|2021-10-20 22:25:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634768730000|2021-10-20 22:25:30|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|4
1634768740000|2021-10-20 22:25:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634768750000|2021-10-20 22:25:50|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634768760000|2021-10-20 22:26:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634768770000|2021-10-20 22:26:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1634768780000|2021-10-20 22:26:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|5
1634768830000|2021-10-20 22:27:10|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1634768860000|2021-10-20 22:27:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1634768870000|2021-10-20 22:27:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1634768880000|2021-10-20 22:28:00|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|9
1634768930000|2021-10-20 22:28:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|8
1634768940000|2021-10-20 22:29:00|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|3
1634768950000|2021-10-20 22:29:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634768960000|2021-10-20 22:29:20|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|4
1634768970000|2021-10-20 22:29:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634768980000|2021-10-20 22:29:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|1
1634769000000|2021-10-20 22:30:00|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|7
1634769010000|2021-10-20 22:30:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1634769020000|2021-10-20 22:30:20|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|2
1634769030000|2021-10-20 22:30:30|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|1
1634769040000|2021-10-20 22:30:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|6
1634769050000|2021-10-20 22:30:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|3
1634769060000|2021-10-20 22:31:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1634769070000|2021-10-20 22:31:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|0
1634769080000|2021-10-20 22:31:20|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|7
1634769090000|2021-10-20 22:31:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|1
1634769100000|2021-10-20 22:31:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634769110000|2021-10-20 22:31:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634769120000|2021-10-20 22:32:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634769130000|2021-10-20 22:32:10|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634769140000|2021-10-20 22:32:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634769150000|2021-10-20 22:32:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634769160000|2021-10-20 22:32:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634769170000|2021-10-20 22:32:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1634769180000|2021-10-20 22:33:00|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|3
1634769190000|2021-10-20 22:33:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|10
1634769210000|2021-10-20 22:33:30|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634769220000|2021-10-20 22:33:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634769230000|2021-10-20 22:33:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1634769240000|2021-10-20 22:34:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634769250000|2021-10-20 22:34:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1634769290000|2021-10-20 22:34:50|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|1
1634769310000|2021-10-20 22:35:10|||||||||1
1634769330000|2021-10-20 22:35:30|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|5
1634769340000|2021-10-20 22:35:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|4
1634769350000|2021-10-20 22:35:50|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|11
1634769370000|2021-10-20 22:36:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1634769380000|2021-10-20 22:36:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|3
1634769390000|2021-10-20 22:36:30|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1634769400000|2021-10-20 22:36:40|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|3
1634769430000|2021-10-20 22:37:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|0
1634769440000|2021-10-20 22:37:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1634769470000|2021-10-20 22:37:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1634769480000|2021-10-20 22:38:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|1
1634769500000|2021-10-20 22:38:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634769510000|2021-10-20 22:38:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634769540000|2021-10-20 22:39:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|3
1634769550000|2021-10-20 22:39:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|0
1634769560000|2021-10-20 22:39:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1634769570000|2021-10-20 22:39:30|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|1
1634769580000|2021-10-20 22:39:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1634769600000|2021-10-20 22:40:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1634769610000|2021-10-20 22:40:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.3|2289|0
1634769620000|2021-10-20 22:40:20|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|0
1634769640000|2021-10-20 22:40:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634769660000|2021-10-20 22:41:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|4
1634769670000|2021-10-20 22:41:10|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|0
1634769680000|2021-10-20 22:41:20|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|2
1634769690000|2021-10-20 22:41:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1634769700000|2021-10-20 22:41:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1634769720000|2021-10-20 22:42:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|2
1634769730000|2021-10-20 22:42:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|0
1634769740000|2021-10-20 22:42:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634769750000|2021-10-20 22:42:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|2
1634769780000|2021-10-20 22:43:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|0
1634769790000|2021-10-20 22:43:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|8
1634769800000|2021-10-20 22:43:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|0
1634769840000|2021-10-20 22:44:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1634769850000|2021-10-20 22:44:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1634769860000|2021-10-20 22:44:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|0
1634769870000|2021-10-20 22:44:30|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1634769880000|2021-10-20 22:44:40|||||||||1
1634769890000|2021-10-20 22:44:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|1
1634769900000|2021-10-20 22:45:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634769910000|2021-10-20 22:45:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1634769930000|2021-10-20 22:45:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1634770000000|2021-10-20 22:46:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1634770010000|2021-10-20 22:46:50|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634770020000|2021-10-20 22:47:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|10
1634770040000|2021-10-20 22:47:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634770050000|2021-10-20 22:47:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1634770080000|2021-10-20 22:48:00|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1634770110000|2021-10-20 22:48:30|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634770120000|2021-10-20 22:48:40|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634770140000|2021-10-20 22:49:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|2
1634770170000|2021-10-20 22:49:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634770200000|2021-10-20 22:50:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634770210000|2021-10-20 22:50:10|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|5
1634770220000|2021-10-20 22:50:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634770240000|2021-10-20 22:50:40|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634770280000|2021-10-20 22:51:20|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|2
1634770290000|2021-10-20 22:51:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1634770320000|2021-10-20 22:52:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|5
1634770330000|2021-10-20 22:52:10|||||||||2
1634770340000|2021-10-20 22:52:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|8
1634770350000|2021-10-20 22:52:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|1
1634770360000|2021-10-20 22:52:40|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|0
1634770380000|2021-10-20 22:53:00|||||||||1
1634770410000|2021-10-20 22:53:30|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1634770420000|2021-10-20 22:53:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1634770430000|2021-10-20 22:53:50|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1634770440000|2021-10-20 22:54:00|||||||||3
1634770450000|2021-10-20 22:54:10|||||||||1
1634770460000|2021-10-20 22:54:20|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|18
1634770470000|2021-10-20 22:54:30|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|5
1634770490000|2021-10-20 22:54:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1634770500000|2021-10-20 22:55:00|||||||||2
1634770510000|2021-10-20 22:55:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1634770520000|2021-10-20 22:55:20|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1634770550000|2021-10-20 22:55:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1634770570000|2021-10-20 22:56:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|0
1634770590000|2021-10-20 22:56:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|5
1634770600000|2021-10-20 22:56:40|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|1
1634770610000|2021-10-20 22:56:50|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|1
1634770620000|2021-10-20 22:57:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|2
1634770630000|2021-10-20 22:57:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1634770640000|2021-10-20 22:57:20|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1634770650000|2021-10-20 22:57:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1634770670000|2021-10-20 22:57:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1634770680000|2021-10-20 22:58:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1634770690000|2021-10-20 22:58:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|2
1634770700000|2021-10-20 22:58:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|1
1634770710000|2021-10-20 22:58:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|3
1634770720000|2021-10-20 22:58:40|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|0
1634770730000|2021-10-20 22:58:50|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1634770740000|2021-10-20 22:59:00|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|8
1634770750000|2021-10-20 22:59:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1634770760000|2021-10-20 22:59:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1634770770000|2021-10-20 22:59:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1634770780000|2021-10-20 22:59:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634770800000|2021-10-20 23:00:00|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|1
1634770810000|2021-10-20 23:00:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|0
1634770820000|2021-10-20 23:00:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634770830000|2021-10-20 23:00:30|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|0
1634770840000|2021-10-20 23:00:40|2288.7|2288.4|2289|2288.7|2289.1|2288.8|2288.7|2288.4|2
1634770850000|2021-10-20 23:00:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634770860000|2021-10-20 23:01:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|1
1634770870000|2021-10-20 23:01:10|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|1
1634770890000|2021-10-20 23:01:30|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634770910000|2021-10-20 23:01:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634770920000|2021-10-20 23:02:00|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|1
1634770930000|2021-10-20 23:02:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634770940000|2021-10-20 23:02:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|0
1634770950000|2021-10-20 23:02:30|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634770960000|2021-10-20 23:02:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634770970000|2021-10-20 23:02:50|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634770980000|2021-10-20 23:03:00|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|0
1634770990000|2021-10-20 23:03:10|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1634771000000|2021-10-20 23:03:20|||||||||1
1634771020000|2021-10-20 23:03:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1634771040000|2021-10-20 23:04:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634771050000|2021-10-20 23:04:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1634771060000|2021-10-20 23:04:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634771070000|2021-10-20 23:04:30|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634771080000|2021-10-20 23:04:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634771090000|2021-10-20 23:04:50|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634771100000|2021-10-20 23:05:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634771130000|2021-10-20 23:05:30|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634771150000|2021-10-20 23:05:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634771160000|2021-10-20 23:06:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|6
1634771190000|2021-10-20 23:06:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|1
1634771200000|2021-10-20 23:06:40|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634771210000|2021-10-20 23:06:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634771220000|2021-10-20 23:07:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|8
1634771230000|2021-10-20 23:07:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1634771240000|2021-10-20 23:07:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1634771250000|2021-10-20 23:07:30|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1634771290000|2021-10-20 23:08:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634771310000|2021-10-20 23:08:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1634771320000|2021-10-20 23:08:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634771340000|2021-10-20 23:09:00|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1634771350000|2021-10-20 23:09:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634771360000|2021-10-20 23:09:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634771370000|2021-10-20 23:09:30|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|0
1634771380000|2021-10-20 23:09:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634771390000|2021-10-20 23:09:50|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1634771410000|2021-10-20 23:10:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|0
1634771420000|2021-10-20 23:10:20|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|1
1634771440000|2021-10-20 23:10:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634771450000|2021-10-20 23:10:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634771460000|2021-10-20 23:11:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634771470000|2021-10-20 23:11:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|1
1634771480000|2021-10-20 23:11:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634771490000|2021-10-20 23:11:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634771500000|2021-10-20 23:11:40|||||||||1
1634771510000|2021-10-20 23:11:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|3
1634771520000|2021-10-20 23:12:00|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634771530000|2021-10-20 23:12:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634771540000|2021-10-20 23:12:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634771550000|2021-10-20 23:12:30|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634771560000|2021-10-20 23:12:40|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1634771570000|2021-10-20 23:12:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634771580000|2021-10-20 23:13:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634771590000|2021-10-20 23:13:10|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634771600000|2021-10-20 23:13:20|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634771610000|2021-10-20 23:13:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634771620000|2021-10-20 23:13:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634771640000|2021-10-20 23:14:00|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1634771690000|2021-10-20 23:14:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634771700000|2021-10-20 23:15:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|1
1634771710000|2021-10-20 23:15:10|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|0
1634771720000|2021-10-20 23:15:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1634771730000|2021-10-20 23:15:30|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|1
1634771740000|2021-10-20 23:15:40|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1634771750000|2021-10-20 23:15:50|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|3
1634771760000|2021-10-20 23:16:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|4
1634771770000|2021-10-20 23:16:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1634771780000|2021-10-20 23:16:20|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|1
1634771790000|2021-10-20 23:16:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|2
1634771800000|2021-10-20 23:16:40|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634771810000|2021-10-20 23:16:50|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|1
1634771820000|2021-10-20 23:17:00|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634771840000|2021-10-20 23:17:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1634771850000|2021-10-20 23:17:30|||||||||1
1634771870000|2021-10-20 23:17:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1634771880000|2021-10-20 23:18:00|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|11
1634771890000|2021-10-20 23:18:10|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634771900000|2021-10-20 23:18:20|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|1
1634771910000|2021-10-20 23:18:30|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|1
1634771920000|2021-10-20 23:18:40|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|0
1634771930000|2021-10-20 23:18:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|1
1634771940000|2021-10-20 23:19:00|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|2
1634771950000|2021-10-20 23:19:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1634771960000|2021-10-20 23:19:20|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1634771970000|2021-10-20 23:19:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634771990000|2021-10-20 23:19:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1634772000000|2021-10-20 23:20:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|1
1634772010000|2021-10-20 23:20:10|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|9
1634772020000|2021-10-20 23:20:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|1
1634772030000|2021-10-20 23:20:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|2
1634772040000|2021-10-20 23:20:40|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|2
1634772050000|2021-10-20 23:20:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|3
1634772060000|2021-10-20 23:21:00|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.8|2287.5|2
1634772070000|2021-10-20 23:21:10|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1634772080000|2021-10-20 23:21:20|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|5
1634772090000|2021-10-20 23:21:30|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|6
1634772100000|2021-10-20 23:21:40|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1634772110000|2021-10-20 23:21:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|1
1634772120000|2021-10-20 23:22:00|||||||||1
1634772130000|2021-10-20 23:22:10|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|1
1634772140000|2021-10-20 23:22:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634772180000|2021-10-20 23:23:00|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634772190000|2021-10-20 23:23:10|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|0
1634772200000|2021-10-20 23:23:20|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1634772210000|2021-10-20 23:23:30|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634772230000|2021-10-20 23:23:50|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634772250000|2021-10-20 23:24:10|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1634772260000|2021-10-20 23:24:20|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1634772270000|2021-10-20 23:24:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1634772280000|2021-10-20 23:24:40|2288.3|2288|2288|2287.7|2288.3|2288|2288|2287.7|31
1634772300000|2021-10-20 23:25:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|6
1634772310000|2021-10-20 23:25:10|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634772320000|2021-10-20 23:25:20|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|0
1634772330000|2021-10-20 23:25:30|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634772340000|2021-10-20 23:25:40|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|0
1634772360000|2021-10-20 23:26:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1634772370000|2021-10-20 23:26:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634772400000|2021-10-20 23:26:40|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|4
1634772410000|2021-10-20 23:26:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.1|2287.8|0
1634772420000|2021-10-20 23:27:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634772430000|2021-10-20 23:27:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1634772450000|2021-10-20 23:27:30|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634772460000|2021-10-20 23:27:40|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|2
1634772480000|2021-10-20 23:28:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634772490000|2021-10-20 23:28:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1634772520000|2021-10-20 23:28:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|4
1634772540000|2021-10-20 23:29:00|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634772550000|2021-10-20 23:29:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.1|2287.8|0
1634772560000|2021-10-20 23:29:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2
1634772570000|2021-10-20 23:29:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1634772580000|2021-10-20 23:29:40|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1634772590000|2021-10-20 23:29:50|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|3
1634772600000|2021-10-20 23:30:00|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|1
1634772610000|2021-10-20 23:30:10|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634772620000|2021-10-20 23:30:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1634772630000|2021-10-20 23:30:30|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1634772640000|2021-10-20 23:30:40|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.2|2287.9|0
1634772650000|2021-10-20 23:30:50|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634772660000|2021-10-20 23:31:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634772670000|2021-10-20 23:31:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634772680000|2021-10-20 23:31:20|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634772690000|2021-10-20 23:31:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634772720000|2021-10-20 23:32:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1634772760000|2021-10-20 23:32:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|1
1634772770000|2021-10-20 23:32:50|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1634772780000|2021-10-20 23:33:00|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|0
1634772790000|2021-10-20 23:33:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634772810000|2021-10-20 23:33:30|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1634772820000|2021-10-20 23:33:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1634772830000|2021-10-20 23:33:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1634772840000|2021-10-20 23:34:00|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|1
1634772850000|2021-10-20 23:34:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634772860000|2021-10-20 23:34:20|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634772880000|2021-10-20 23:34:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1634772900000|2021-10-20 23:35:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|6
1634772910000|2021-10-20 23:35:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1634772920000|2021-10-20 23:35:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634772930000|2021-10-20 23:35:30|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|5
1634772940000|2021-10-20 23:35:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|2
1634772950000|2021-10-20 23:35:50|||||||||1
1634772960000|2021-10-20 23:36:00|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.8|2287.5|2
1634772980000|2021-10-20 23:36:20|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1634773000000|2021-10-20 23:36:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|3
1634773010000|2021-10-20 23:36:50|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.2|2287.9|1
1634773020000|2021-10-20 23:37:00|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1634773040000|2021-10-20 23:37:20|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1634773050000|2021-10-20 23:37:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1634773080000|2021-10-20 23:38:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634773090000|2021-10-20 23:38:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|7
1634773110000|2021-10-20 23:38:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1634773120000|2021-10-20 23:38:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|3
1634773160000|2021-10-20 23:39:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1634773170000|2021-10-20 23:39:30|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|8
1634773180000|2021-10-20 23:39:40|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|2
1634773190000|2021-10-20 23:39:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|2
1634773200000|2021-10-20 23:40:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634773210000|2021-10-20 23:40:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|0
1634773230000|2021-10-20 23:40:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634773240000|2021-10-20 23:40:40|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|4
1634773260000|2021-10-20 23:41:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1634773310000|2021-10-20 23:41:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|1
1634773320000|2021-10-20 23:42:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1634773330000|2021-10-20 23:42:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1634773340000|2021-10-20 23:42:20|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|0
1634773360000|2021-10-20 23:42:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|1
1634773380000|2021-10-20 23:43:00|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|2
1634773400000|2021-10-20 23:43:20|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|1
1634773410000|2021-10-20 23:43:30|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1634773420000|2021-10-20 23:43:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1634773430000|2021-10-20 23:43:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1634773440000|2021-10-20 23:44:00|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1634773450000|2021-10-20 23:44:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1634773460000|2021-10-20 23:44:20|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1634773480000|2021-10-20 23:44:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634773490000|2021-10-20 23:44:50|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634773500000|2021-10-20 23:45:00|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|3
1634773510000|2021-10-20 23:45:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634773520000|2021-10-20 23:45:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634773530000|2021-10-20 23:45:30|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|3
1634773540000|2021-10-20 23:45:40|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|3
1634773550000|2021-10-20 23:45:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1634773560000|2021-10-20 23:46:00|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|3
1634773570000|2021-10-20 23:46:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1634773580000|2021-10-20 23:46:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|3
1634773590000|2021-10-20 23:46:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|4
1634773600000|2021-10-20 23:46:40|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|7
1634773610000|2021-10-20 23:46:50|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1634773620000|2021-10-20 23:47:00|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|2
1634773630000|2021-10-20 23:47:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|2
1634773640000|2021-10-20 23:47:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|3
1634773650000|2021-10-20 23:47:30|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|4
1634773660000|2021-10-20 23:47:40|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.7|2287.4|2
1634773670000|2021-10-20 23:47:50|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1634773680000|2021-10-20 23:48:00|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634773690000|2021-10-20 23:48:10|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634773700000|2021-10-20 23:48:20|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.8|2287.5|7
1634773710000|2021-10-20 23:48:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1634773720000|2021-10-20 23:48:40|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|6
1634773730000|2021-10-20 23:48:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634773740000|2021-10-20 23:49:00|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634773760000|2021-10-20 23:49:20|||||||||1
1634773770000|2021-10-20 23:49:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|1
1634773780000|2021-10-20 23:49:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|0
1634773790000|2021-10-20 23:49:50|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1634773800000|2021-10-20 23:50:00|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|1
1634773810000|2021-10-20 23:50:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|4
1634773820000|2021-10-20 23:50:20|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|1
1634773830000|2021-10-20 23:50:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|9
1634773840000|2021-10-20 23:50:40|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|8
1634773850000|2021-10-20 23:50:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1634773860000|2021-10-20 23:51:00|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1634773870000|2021-10-20 23:51:10|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1634773880000|2021-10-20 23:51:20|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|11
1634773890000|2021-10-20 23:51:30|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|5
1634773900000|2021-10-20 23:51:40|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|10
1634773910000|2021-10-20 23:51:50|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|19
1634773920000|2021-10-20 23:52:00|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286|2285.7|22
1634773930000|2021-10-20 23:52:10|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|3
1634773940000|2021-10-20 23:52:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1634773950000|2021-10-20 23:52:30|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|3
1634773960000|2021-10-20 23:52:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1634773970000|2021-10-20 23:52:50|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|3
1634773980000|2021-10-20 23:53:00|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|2
1634773990000|2021-10-20 23:53:10|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|3
1634774000000|2021-10-20 23:53:20|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|2
1634774010000|2021-10-20 23:53:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|4
1634774020000|2021-10-20 23:53:40|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|0
1634774030000|2021-10-20 23:53:50|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.7|2286.4|0
1634774040000|2021-10-20 23:54:00|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|1
1634774050000|2021-10-20 23:54:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|0
1634774060000|2021-10-20 23:54:20|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|0
1634774070000|2021-10-20 23:54:30|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.7|2286.4|0
1634774080000|2021-10-20 23:54:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1634774090000|2021-10-20 23:54:50|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|5
1634774100000|2021-10-20 23:55:00|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|2
1634774110000|2021-10-20 23:55:10|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|1
1634774120000|2021-10-20 23:55:20|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1634774130000|2021-10-20 23:55:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1634774140000|2021-10-20 23:55:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|0
1634774150000|2021-10-20 23:55:50|||||||||1
1634774160000|2021-10-20 23:56:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1634774170000|2021-10-20 23:56:10|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|1
1634774180000|2021-10-20 23:56:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634774190000|2021-10-20 23:56:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1634774210000|2021-10-20 23:56:50|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|1
1634774220000|2021-10-20 23:57:00|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1634774230000|2021-10-20 23:57:10|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|1
1634774240000|2021-10-20 23:57:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1634774250000|2021-10-20 23:57:30|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1634774260000|2021-10-20 23:57:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1634774270000|2021-10-20 23:57:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|0
1634774280000|2021-10-20 23:58:00|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|0
1634774300000|2021-10-20 23:58:20|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|1
1634774310000|2021-10-20 23:58:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|3
1634774330000|2021-10-20 23:58:50|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|5
1634774340000|2021-10-20 23:59:00|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1634774350000|2021-10-20 23:59:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634774360000|2021-10-20 23:59:20|||||||||2
1634774370000|2021-10-20 23:59:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|6
1634774380000|2021-10-20 23:59:40|||||||||2
1634774390000|2021-10-20 23:59:50|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|4
1634774400000|2021-10-21 00:00:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|6
1634774410000|2021-10-21 00:00:10|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|4
1634774420000|2021-10-21 00:00:20|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|4
1634774430000|2021-10-21 00:00:30|2286.4|2286.1|2286.1|2285.8|2286.5|2286.2|2286|2285.7|7
1634774440000|2021-10-21 00:00:40|2286|2285.7|2285.7|2285.4|2286.1|2285.8|2285.4|2285.1|31
1634774450000|2021-10-21 00:00:50|2285.6|2285.3|2285.3|2285|2285.7|2285.4|2285.3|2285|6
1634774460000|2021-10-21 00:01:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|10
1634774470000|2021-10-21 00:01:10|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|3
1634774480000|2021-10-21 00:01:20|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|3
1634774490000|2021-10-21 00:01:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|1
1634774500000|2021-10-21 00:01:40|2285.6|2285.3|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|0
1634774510000|2021-10-21 00:01:50|2285.9|2285.6|2286.7|2286.4|2286.8|2286.5|2285.9|2285.6|13
1634774520000|2021-10-21 00:02:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|6
1634774530000|2021-10-21 00:02:10|2286.8|2286.5|2286.8|2286.5|2287|2286.7|2286.7|2286.4|3
1634774540000|2021-10-21 00:02:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|1
1634774550000|2021-10-21 00:02:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|0
1634774560000|2021-10-21 00:02:40|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|4
1634774570000|2021-10-21 00:02:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.8|2286.5|3
1634774580000|2021-10-21 00:03:00|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|1
1634774590000|2021-10-21 00:03:10|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.6|2286.3|1
1634774600000|2021-10-21 00:03:20|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|1
1634774610000|2021-10-21 00:03:30|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|0
1634774620000|2021-10-21 00:03:40|2287.1|2286.8|2287.3|2287|2287.3|2287|2287|2286.7|6
1634774630000|2021-10-21 00:03:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.3|2287|9
1634774640000|2021-10-21 00:04:00|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|2
1634774650000|2021-10-21 00:04:10|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.3|2287|2
1634774660000|2021-10-21 00:04:20|2287.3|2287|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|4
1634774670000|2021-10-21 00:04:30|2287.2|2286.9|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|6
1634774680000|2021-10-21 00:04:40|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|6
1634774690000|2021-10-21 00:04:50|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2287|2286.7|0
1634774700000|2021-10-21 00:05:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|1
1634774710000|2021-10-21 00:05:10|2287.2|2286.9|2287.5|2287.2|2287.6|2287.3|2287.1|2286.8|5
1634774720000|2021-10-21 00:05:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|2
1634774730000|2021-10-21 00:05:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|1
1634774740000|2021-10-21 00:05:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1634774750000|2021-10-21 00:05:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|1
1634774760000|2021-10-21 00:06:00|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|1
1634774770000|2021-10-21 00:06:10|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|1
1634774780000|2021-10-21 00:06:20|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.3|2287|0
1634774790000|2021-10-21 00:06:30|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|6
1634774800000|2021-10-21 00:06:40|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|0
1634774810000|2021-10-21 00:06:50|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1634774820000|2021-10-21 00:07:00|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|0
1634774830000|2021-10-21 00:07:10|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.3|2287|1
1634774840000|2021-10-21 00:07:20|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|1
1634774850000|2021-10-21 00:07:30|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634774860000|2021-10-21 00:07:40|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287|2286.7|23
1634774870000|2021-10-21 00:07:50|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1634774880000|2021-10-21 00:08:00|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|3
1634774890000|2021-10-21 00:08:10|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|0
1634774900000|2021-10-21 00:08:20|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|2
1634774910000|2021-10-21 00:08:30|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|1
1634774920000|2021-10-21 00:08:40|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|0
1634774930000|2021-10-21 00:08:50|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634774940000|2021-10-21 00:09:00|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|0
1634774950000|2021-10-21 00:09:10|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|4
1634774960000|2021-10-21 00:09:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1634774970000|2021-10-21 00:09:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|0
1634774980000|2021-10-21 00:09:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1634774990000|2021-10-21 00:09:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|1
1634775000000|2021-10-21 00:10:00|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|5
1634775010000|2021-10-21 00:10:10|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|1
1634775020000|2021-10-21 00:10:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1634775030000|2021-10-21 00:10:30|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|0
1634775040000|2021-10-21 00:10:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634775050000|2021-10-21 00:10:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1634775060000|2021-10-21 00:11:00|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.1|2286.8|1
1634775070000|2021-10-21 00:11:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|0
1634775080000|2021-10-21 00:11:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|1
1634775090000|2021-10-21 00:11:30|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|2
1634775100000|2021-10-21 00:11:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1634775110000|2021-10-21 00:11:50|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|0
1634775120000|2021-10-21 00:12:00|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|0
1634775140000|2021-10-21 00:12:20|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1634775150000|2021-10-21 00:12:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1634775160000|2021-10-21 00:12:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1634775170000|2021-10-21 00:12:50|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|0
1634775180000|2021-10-21 00:13:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|0
1634775190000|2021-10-21 00:13:10|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634775200000|2021-10-21 00:13:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1634775220000|2021-10-21 00:13:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|3
1634775230000|2021-10-21 00:13:50|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1634775240000|2021-10-21 00:14:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634775250000|2021-10-21 00:14:10|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|3
1634775260000|2021-10-21 00:14:20|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1634775270000|2021-10-21 00:14:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1634775280000|2021-10-21 00:14:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|0
1634775290000|2021-10-21 00:14:50|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1634775300000|2021-10-21 00:15:00|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|5
1634775310000|2021-10-21 00:15:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|10
1634775320000|2021-10-21 00:15:20|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2287.1|2286.8|13
1634775330000|2021-10-21 00:15:30|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|8
1634775340000|2021-10-21 00:15:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|1
1634775350000|2021-10-21 00:15:50|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|2
1634775360000|2021-10-21 00:16:00|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|1
1634775370000|2021-10-21 00:16:10|2287.4|2287.1|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|9
1634775380000|2021-10-21 00:16:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634775390000|2021-10-21 00:16:30|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|2
1634775400000|2021-10-21 00:16:40|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|1
1634775410000|2021-10-21 00:16:50|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|2
1634775420000|2021-10-21 00:17:00|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.7|2286.4|8
1634775430000|2021-10-21 00:17:10|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286|2285.7|6
1634775440000|2021-10-21 00:17:20|2286.3|2286|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|0
1634775450000|2021-10-21 00:17:30|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|1
1634775460000|2021-10-21 00:17:40|2286.8|2286.5|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|4
1634775470000|2021-10-21 00:17:50|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|2
1634775480000|2021-10-21 00:18:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|2
1634775490000|2021-10-21 00:18:10|2286.5|2286.2|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|0
1634775500000|2021-10-21 00:18:20|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|3
1634775510000|2021-10-21 00:18:30|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|0
1634775520000|2021-10-21 00:18:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1634775530000|2021-10-21 00:18:50|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|7
1634775540000|2021-10-21 00:19:00|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1634775550000|2021-10-21 00:19:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|2
1634775560000|2021-10-21 00:19:20|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1634775570000|2021-10-21 00:19:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1634775580000|2021-10-21 00:19:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|3
1634775590000|2021-10-21 00:19:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|2
1634775600000|2021-10-21 00:20:00|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634775610000|2021-10-21 00:20:10|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|0
1634775620000|2021-10-21 00:20:20|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1634775630000|2021-10-21 00:20:30|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|1
1634775640000|2021-10-21 00:20:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1634775660000|2021-10-21 00:21:00|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|4
1634775670000|2021-10-21 00:21:10|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|3
1634775680000|2021-10-21 00:21:20|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|1
1634775690000|2021-10-21 00:21:30|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|0
1634775700000|2021-10-21 00:21:40|||||||||1
1634775710000|2021-10-21 00:21:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|3
1634775720000|2021-10-21 00:22:00|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|5
1634775730000|2021-10-21 00:22:10|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|2
1634775740000|2021-10-21 00:22:20|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1634775750000|2021-10-21 00:22:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|0
1634775760000|2021-10-21 00:22:40|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1634775770000|2021-10-21 00:22:50|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1634775780000|2021-10-21 00:23:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|0
1634775790000|2021-10-21 00:23:10|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|1
1634775800000|2021-10-21 00:23:20|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|1
1634775810000|2021-10-21 00:23:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|0
1634775820000|2021-10-21 00:23:40|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|0
1634775830000|2021-10-21 00:23:50|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|1
1634775840000|2021-10-21 00:24:00|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1634775850000|2021-10-21 00:24:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1634775860000|2021-10-21 00:24:20|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|0
1634775870000|2021-10-21 00:24:30|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|2
1634775890000|2021-10-21 00:24:50|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634775900000|2021-10-21 00:25:00|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634775910000|2021-10-21 00:25:10|2287|2286.7|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1634775920000|2021-10-21 00:25:20|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|0
1634775930000|2021-10-21 00:25:30|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634775940000|2021-10-21 00:25:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634775950000|2021-10-21 00:25:50|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634775960000|2021-10-21 00:26:00|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|1
1634775970000|2021-10-21 00:26:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634775980000|2021-10-21 00:26:20|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1634775990000|2021-10-21 00:26:30|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|1
1634776000000|2021-10-21 00:26:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|0
1634776010000|2021-10-21 00:26:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.3|2286|0
1634776020000|2021-10-21 00:27:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|1
1634776030000|2021-10-21 00:27:10|2286.5|2286.2|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|0
1634776040000|2021-10-21 00:27:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1634776050000|2021-10-21 00:27:30|2286.7|2286.4|2286.9|2286.6|2287|2286.7|2286.7|2286.4|0
1634776060000|2021-10-21 00:27:40|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|0
1634776070000|2021-10-21 00:27:50|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|2
1634776080000|2021-10-21 00:28:00|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|0
1634776090000|2021-10-21 00:28:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|0
1634776100000|2021-10-21 00:28:20|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|2
1634776110000|2021-10-21 00:28:30|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1634776120000|2021-10-21 00:28:40|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|2
1634776130000|2021-10-21 00:28:50|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|2
1634776140000|2021-10-21 00:29:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2286.9|2286.6|2
1634776160000|2021-10-21 00:29:20|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|0
1634776170000|2021-10-21 00:29:30|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|0
1634776180000|2021-10-21 00:29:40|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1634776200000|2021-10-21 00:30:00|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634776210000|2021-10-21 00:30:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1634776220000|2021-10-21 00:30:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1634776230000|2021-10-21 00:30:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1634776240000|2021-10-21 00:30:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|0
1634776250000|2021-10-21 00:30:50|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634776260000|2021-10-21 00:31:00|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|1
1634776270000|2021-10-21 00:31:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|2
1634776280000|2021-10-21 00:31:20|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|0
1634776290000|2021-10-21 00:31:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1634776300000|2021-10-21 00:31:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|1
1634776310000|2021-10-21 00:31:50|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|0
1634776320000|2021-10-21 00:32:00|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|0
1634776330000|2021-10-21 00:32:10|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|0
1634776340000|2021-10-21 00:32:20|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.2|2285.9|2
1634776350000|2021-10-21 00:32:30|2286.2|2285.9|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|3
1634776360000|2021-10-21 00:32:40|2286.6|2286.3|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|0
1634776370000|2021-10-21 00:32:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|1
1634776380000|2021-10-21 00:33:00|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286.1|2285.8|2
1634776390000|2021-10-21 00:33:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286|2285.7|22
1634776400000|2021-10-21 00:33:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|1
1634776410000|2021-10-21 00:33:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|0
1634776420000|2021-10-21 00:33:40|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|0
1634776430000|2021-10-21 00:33:50|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|2
1634776450000|2021-10-21 00:34:10|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|2
1634776460000|2021-10-21 00:34:20|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|1
1634776470000|2021-10-21 00:34:30|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|20
1634776480000|2021-10-21 00:34:40|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|2
1634776490000|2021-10-21 00:34:50|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|1
1634776500000|2021-10-21 00:35:00|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|0
1634776510000|2021-10-21 00:35:10|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|2
1634776520000|2021-10-21 00:35:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|0
1634776530000|2021-10-21 00:35:30|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|4
1634776540000|2021-10-21 00:35:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|1
1634776550000|2021-10-21 00:35:50|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|2
1634776560000|2021-10-21 00:36:00|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.7|2286.4|1
1634776570000|2021-10-21 00:36:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287|2286.7|2
1634776580000|2021-10-21 00:36:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|1
1634776590000|2021-10-21 00:36:30|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|2
1634776600000|2021-10-21 00:36:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|1
1634776610000|2021-10-21 00:36:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|0
1634776620000|2021-10-21 00:37:00|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|3
1634776630000|2021-10-21 00:37:10|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|2
1634776650000|2021-10-21 00:37:30|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|1
1634776660000|2021-10-21 00:37:40|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1634776670000|2021-10-21 00:37:50|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|0
1634776680000|2021-10-21 00:38:00|||||||||1
1634776690000|2021-10-21 00:38:10|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|9
1634776700000|2021-10-21 00:38:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|5
1634776710000|2021-10-21 00:38:30|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|0
1634776720000|2021-10-21 00:38:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|4
1634776730000|2021-10-21 00:38:50|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|1
1634776740000|2021-10-21 00:39:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1634776750000|2021-10-21 00:39:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|2
1634776760000|2021-10-21 00:39:20|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|3
1634776770000|2021-10-21 00:39:30|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|1
1634776780000|2021-10-21 00:39:40|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|3
1634776790000|2021-10-21 00:39:50|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|4
1634776800000|2021-10-21 00:40:00|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.3|2287|1
1634776810000|2021-10-21 00:40:10|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.1|2286.8|3
1634776820000|2021-10-21 00:40:20|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|0
1634776830000|2021-10-21 00:40:30|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634776840000|2021-10-21 00:40:40|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|3
1634776850000|2021-10-21 00:40:50|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|2
1634776860000|2021-10-21 00:41:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|0
1634776870000|2021-10-21 00:41:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|2
1634776880000|2021-10-21 00:41:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634776890000|2021-10-21 00:41:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1634776900000|2021-10-21 00:41:40|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1634776910000|2021-10-21 00:41:50|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|1
1634776920000|2021-10-21 00:42:00|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|1
1634776940000|2021-10-21 00:42:20|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634776950000|2021-10-21 00:42:30|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1634776960000|2021-10-21 00:42:40|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.3|2287|1
1634776970000|2021-10-21 00:42:50|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634776980000|2021-10-21 00:43:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1634776990000|2021-10-21 00:43:10|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|2
1634777000000|2021-10-21 00:43:20|2287.6|2287.3|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|1
1634777010000|2021-10-21 00:43:30|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1634777020000|2021-10-21 00:43:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1634777030000|2021-10-21 00:43:50|2287.5|2287.2|2287.3|2287|2287.6|2287.3|2287.3|2287|3
1634777040000|2021-10-21 00:44:00|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.3|2287|0
1634777050000|2021-10-21 00:44:10|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.3|2287|0
1634777060000|2021-10-21 00:44:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|2
1634777070000|2021-10-21 00:44:30|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|1
1634777080000|2021-10-21 00:44:40|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|1
1634777090000|2021-10-21 00:44:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|3
1634777100000|2021-10-21 00:45:00|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|1
1634777110000|2021-10-21 00:45:10|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|4
1634777120000|2021-10-21 00:45:20|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1634777130000|2021-10-21 00:45:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634777140000|2021-10-21 00:45:40|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|2
1634777150000|2021-10-21 00:45:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|4
1634777160000|2021-10-21 00:46:00|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|1
1634777170000|2021-10-21 00:46:10|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|9
1634777180000|2021-10-21 00:46:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1634777190000|2021-10-21 00:46:30|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634777210000|2021-10-21 00:46:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634777220000|2021-10-21 00:47:00|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|1
1634777230000|2021-10-21 00:47:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1634777240000|2021-10-21 00:47:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1634777250000|2021-10-21 00:47:30|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.8|2287.5|1
1634777260000|2021-10-21 00:47:40|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.7|2287.4|0
1634777270000|2021-10-21 00:47:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|2
1634777280000|2021-10-21 00:48:00|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|1
1634777290000|2021-10-21 00:48:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|1
1634777300000|2021-10-21 00:48:20|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1634777310000|2021-10-21 00:48:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634777330000|2021-10-21 00:48:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|0
1634777340000|2021-10-21 00:49:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|0
1634777350000|2021-10-21 00:49:10|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|2
1634777360000|2021-10-21 00:49:20|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634777370000|2021-10-21 00:49:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|1
1634777380000|2021-10-21 00:49:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1634777390000|2021-10-21 00:49:50|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634777400000|2021-10-21 00:50:00|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|0
1634777410000|2021-10-21 00:50:10|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|0
1634777420000|2021-10-21 00:50:20|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|2
1634777440000|2021-10-21 00:50:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|1
1634777450000|2021-10-21 00:50:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1634777470000|2021-10-21 00:51:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|2
1634777500000|2021-10-21 00:51:40|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1634777510000|2021-10-21 00:51:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1634777520000|2021-10-21 00:52:00|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634777530000|2021-10-21 00:52:10|||||||||3
1634777540000|2021-10-21 00:52:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1634777550000|2021-10-21 00:52:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1634777560000|2021-10-21 00:52:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|4
1634777570000|2021-10-21 00:52:50|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|1
1634777590000|2021-10-21 00:53:10|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|2
1634777600000|2021-10-21 00:53:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|0
1634777620000|2021-10-21 00:53:40|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|2
1634777640000|2021-10-21 00:54:00|||||||||2
1634777660000|2021-10-21 00:54:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1634777670000|2021-10-21 00:54:30|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.3|2287|6
1634777680000|2021-10-21 00:54:40|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634777690000|2021-10-21 00:54:50|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634777700000|2021-10-21 00:55:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|4
1634777710000|2021-10-21 00:55:10|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|3
1634777720000|2021-10-21 00:55:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|2
1634777730000|2021-10-21 00:55:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1634777740000|2021-10-21 00:55:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.3|2287|0
1634777750000|2021-10-21 00:55:50|2287.6|2287.3|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|8
1634777760000|2021-10-21 00:56:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|1
1634777770000|2021-10-21 00:56:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1634777780000|2021-10-21 00:56:20|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|1
1634777790000|2021-10-21 00:56:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|5
1634777810000|2021-10-21 00:56:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634777820000|2021-10-21 00:57:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1634777830000|2021-10-21 00:57:10|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|3
1634777840000|2021-10-21 00:57:20|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634777850000|2021-10-21 00:57:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634777860000|2021-10-21 00:57:40|2288|2287.7|2288|2287.7|2288.2|2287.9|2287.9|2287.6|3
1634777870000|2021-10-21 00:57:50|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634777880000|2021-10-21 00:58:00|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.7|2287.4|0
1634777890000|2021-10-21 00:58:10|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1634777900000|2021-10-21 00:58:20|||||||||1
1634777910000|2021-10-21 00:58:30|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1634777920000|2021-10-21 00:58:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1634777930000|2021-10-21 00:58:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|1
1634777940000|2021-10-21 00:59:00|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634777950000|2021-10-21 00:59:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|5
1634777960000|2021-10-21 00:59:20|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|1
1634777970000|2021-10-21 00:59:30|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634777980000|2021-10-21 00:59:40|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634777990000|2021-10-21 00:59:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1634778000000|2021-10-21 01:00:00|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.7|2287.4|1
1634778010000|2021-10-21 01:00:10|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|2
1634778020000|2021-10-21 01:00:20|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1634778030000|2021-10-21 01:00:30|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|6
1634778040000|2021-10-21 01:00:40|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634778050000|2021-10-21 01:00:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1634778060000|2021-10-21 01:01:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|4
1634778070000|2021-10-21 01:01:10|||||||||3
1634778080000|2021-10-21 01:01:20|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.8|2287.5|2
1634778090000|2021-10-21 01:01:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|1
1634778100000|2021-10-21 01:01:40|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1634778120000|2021-10-21 01:02:00|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|5
1634778130000|2021-10-21 01:02:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|2
1634778140000|2021-10-21 01:02:20|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|2
1634778150000|2021-10-21 01:02:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|2
1634778160000|2021-10-21 01:02:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1634778170000|2021-10-21 01:02:50|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|5
1634778180000|2021-10-21 01:03:00|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|0
1634778190000|2021-10-21 01:03:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1634778200000|2021-10-21 01:03:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|0
1634778210000|2021-10-21 01:03:30|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|3
1634778230000|2021-10-21 01:03:50|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1634778240000|2021-10-21 01:04:00|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.6|2287.3|3
1634778250000|2021-10-21 01:04:10|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|1
1634778260000|2021-10-21 01:04:20|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1634778270000|2021-10-21 01:04:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634778280000|2021-10-21 01:04:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634778290000|2021-10-21 01:04:50|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|1
1634778300000|2021-10-21 01:05:00|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|0
1634778310000|2021-10-21 01:05:10|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|3
1634778320000|2021-10-21 01:05:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|0
1634778330000|2021-10-21 01:05:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|3
1634778340000|2021-10-21 01:05:40|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|4
1634778350000|2021-10-21 01:05:50|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|2
1634778360000|2021-10-21 01:06:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1634778370000|2021-10-21 01:06:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1634778380000|2021-10-21 01:06:20|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634778390000|2021-10-21 01:06:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1634778400000|2021-10-21 01:06:40|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.2|2286.9|2
1634778410000|2021-10-21 01:06:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|1
1634778420000|2021-10-21 01:07:00|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|2
1634778430000|2021-10-21 01:07:10|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|3
1634778440000|2021-10-21 01:07:20|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1634778450000|2021-10-21 01:07:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|1
1634778460000|2021-10-21 01:07:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634778470000|2021-10-21 01:07:50|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|2
1634778480000|2021-10-21 01:08:00|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1634778490000|2021-10-21 01:08:10|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|4
1634778500000|2021-10-21 01:08:20|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|1
1634778510000|2021-10-21 01:08:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1634778520000|2021-10-21 01:08:40|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|0
1634778530000|2021-10-21 01:08:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|2
1634778540000|2021-10-21 01:09:00|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|5
1634778550000|2021-10-21 01:09:10|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|4
1634778560000|2021-10-21 01:09:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|0
1634778570000|2021-10-21 01:09:30|2287.6|2287.3|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|2
1634778580000|2021-10-21 01:09:40|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634778590000|2021-10-21 01:09:50|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634778600000|2021-10-21 01:10:00|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|2
1634778610000|2021-10-21 01:10:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1634778620000|2021-10-21 01:10:20|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.3|2287|2
1634778640000|2021-10-21 01:10:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1634778650000|2021-10-21 01:10:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|0
1634778660000|2021-10-21 01:11:00|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1634778670000|2021-10-21 01:11:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1634778680000|2021-10-21 01:11:20|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|6
1634778690000|2021-10-21 01:11:30|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|5
1634778700000|2021-10-21 01:11:40|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.7|2287.4|1
1634778710000|2021-10-21 01:11:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|1
1634778720000|2021-10-21 01:12:00|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1634778730000|2021-10-21 01:12:10|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|2
1634778740000|2021-10-21 01:12:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|0
1634778750000|2021-10-21 01:12:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|1
1634778760000|2021-10-21 01:12:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|3
1634778770000|2021-10-21 01:12:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|0
1634778780000|2021-10-21 01:13:00|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634778790000|2021-10-21 01:13:10|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|2
1634778800000|2021-10-21 01:13:20|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1634778810000|2021-10-21 01:13:30|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|1
1634778820000|2021-10-21 01:13:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|2
1634778830000|2021-10-21 01:13:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634778840000|2021-10-21 01:14:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634778850000|2021-10-21 01:14:10|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|1
1634778860000|2021-10-21 01:14:20|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634778870000|2021-10-21 01:14:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1634778880000|2021-10-21 01:14:40|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1634778890000|2021-10-21 01:14:50|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1634778900000|2021-10-21 01:15:00|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.8|2287.5|0
1634778910000|2021-10-21 01:15:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|1
1634778920000|2021-10-21 01:15:20|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|2
1634778930000|2021-10-21 01:15:30|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|7
1634778940000|2021-10-21 01:15:40|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|8
1634778950000|2021-10-21 01:15:50|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|2
1634778960000|2021-10-21 01:16:00|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.7|2288.4|5
1634778970000|2021-10-21 01:16:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|4
1634778980000|2021-10-21 01:16:20|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|2
1634778990000|2021-10-21 01:16:30|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|4
1634779000000|2021-10-21 01:16:40|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|5
1634779010000|2021-10-21 01:16:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|5
1634779020000|2021-10-21 01:17:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|3
1634779030000|2021-10-21 01:17:10|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2288.9|2288.6|8
1634779040000|2021-10-21 01:17:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1634779050000|2021-10-21 01:17:30|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634779060000|2021-10-21 01:17:40|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.8|2288.5|2
1634779070000|2021-10-21 01:17:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|1
1634779090000|2021-10-21 01:18:10|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1634779100000|2021-10-21 01:18:20|2289|2288.7|2289|2288.7|2289|2288.7|2288.8|2288.5|2
1634779110000|2021-10-21 01:18:30|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289|2288.7|0
1634779120000|2021-10-21 01:18:40|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|0
1634779130000|2021-10-21 01:18:50|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|3
1634779140000|2021-10-21 01:19:00|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.7|2288.4|6
1634779150000|2021-10-21 01:19:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1634779160000|2021-10-21 01:19:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634779170000|2021-10-21 01:19:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|1
1634779190000|2021-10-21 01:19:50|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|1
1634779200000|2021-10-21 01:20:00|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.3|2288|6
1634779210000|2021-10-21 01:20:10|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|6
1634779220000|2021-10-21 01:20:20|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|1
1634779230000|2021-10-21 01:20:30|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|1
1634779240000|2021-10-21 01:20:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|1
1634779250000|2021-10-21 01:20:50|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|2
1634779260000|2021-10-21 01:21:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|0
1634779270000|2021-10-21 01:21:10|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|4
1634779280000|2021-10-21 01:21:20|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|2
1634779290000|2021-10-21 01:21:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|1
1634779300000|2021-10-21 01:21:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|3
1634779310000|2021-10-21 01:21:50|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1634779320000|2021-10-21 01:22:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|2
1634779330000|2021-10-21 01:22:10|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|12
1634779340000|2021-10-21 01:22:20|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|1
1634779350000|2021-10-21 01:22:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|0
1634779360000|2021-10-21 01:22:40|||||||||1
1634779370000|2021-10-21 01:22:50|2289.2|2288.9|2289|2288.7|2289.3|2289|2289|2288.7|1
1634779380000|2021-10-21 01:23:00|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|2
1634779390000|2021-10-21 01:23:10|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|2
1634779400000|2021-10-21 01:23:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|1
1634779410000|2021-10-21 01:23:30|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|1
1634779420000|2021-10-21 01:23:40|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|0
1634779430000|2021-10-21 01:23:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634779440000|2021-10-21 01:24:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634779450000|2021-10-21 01:24:10|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|10
1634779490000|2021-10-21 01:24:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|0
1634779500000|2021-10-21 01:25:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634779510000|2021-10-21 01:25:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|3
1634779520000|2021-10-21 01:25:20|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|0
1634779530000|2021-10-21 01:25:30|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.3|2288|1
1634779540000|2021-10-21 01:25:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1634779550000|2021-10-21 01:25:50|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1634779560000|2021-10-21 01:26:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1634779570000|2021-10-21 01:26:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1634779580000|2021-10-21 01:26:20|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|1
1634779590000|2021-10-21 01:26:30|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2287.9|2287.6|1
1634779600000|2021-10-21 01:26:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|0
1634779610000|2021-10-21 01:26:50|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|0
1634779620000|2021-10-21 01:27:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1634779630000|2021-10-21 01:27:10|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|3
1634779640000|2021-10-21 01:27:20|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|4
1634779650000|2021-10-21 01:27:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|3
1634779660000|2021-10-21 01:27:40|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|3
1634779670000|2021-10-21 01:27:50|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|4
1634779680000|2021-10-21 01:28:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|0
1634779690000|2021-10-21 01:28:10|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|0
1634779700000|2021-10-21 01:28:20|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|0
1634779710000|2021-10-21 01:28:30|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1634779720000|2021-10-21 01:28:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1634779730000|2021-10-21 01:28:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1634779740000|2021-10-21 01:29:00|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1634779750000|2021-10-21 01:29:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|2
1634779760000|2021-10-21 01:29:20|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|0
1634779770000|2021-10-21 01:29:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1634779780000|2021-10-21 01:29:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1634779790000|2021-10-21 01:29:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|2
1634779800000|2021-10-21 01:30:00|2287.5|2287.2|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|0
1634779810000|2021-10-21 01:30:10|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1634779820000|2021-10-21 01:30:20|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|3
1634779830000|2021-10-21 01:30:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|1
1634779840000|2021-10-21 01:30:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1634779850000|2021-10-21 01:30:50|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1634779860000|2021-10-21 01:31:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1634779870000|2021-10-21 01:31:10|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.3|2287|0
1634779880000|2021-10-21 01:31:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634779890000|2021-10-21 01:31:30|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.2|2286.9|0
1634779900000|2021-10-21 01:31:40|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.3|2287|4
1634779910000|2021-10-21 01:31:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1634779920000|2021-10-21 01:32:00|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|1
1634779930000|2021-10-21 01:32:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1634779940000|2021-10-21 01:32:20|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|4
1634779950000|2021-10-21 01:32:30|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|4
1634779960000|2021-10-21 01:32:40|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|0
1634779970000|2021-10-21 01:32:50|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634779980000|2021-10-21 01:33:00|2287.6|2287.3|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|1
1634779990000|2021-10-21 01:33:10|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1634780000000|2021-10-21 01:33:20|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|1
1634780010000|2021-10-21 01:33:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|3
1634780020000|2021-10-21 01:33:40|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634780030000|2021-10-21 01:33:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|0
1634780040000|2021-10-21 01:34:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|0
1634780050000|2021-10-21 01:34:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1634780060000|2021-10-21 01:34:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|0
1634780070000|2021-10-21 01:34:30|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634780080000|2021-10-21 01:34:40|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1634780090000|2021-10-21 01:34:50|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288|2287.7|6
1634780100000|2021-10-21 01:35:00|2288.3|2288|2288.8|2288.5|2288.8|2288.5|2288.3|2288|4
1634780110000|2021-10-21 01:35:10|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|2
1634780120000|2021-10-21 01:35:20|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|0
1634780140000|2021-10-21 01:35:40|2288.7|2288.4|2289|2288.7|2289.1|2288.8|2288.7|2288.4|6
1634780150000|2021-10-21 01:35:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|5
1634780160000|2021-10-21 01:36:00|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2289|2288.7|23
1634780170000|2021-10-21 01:36:10|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|8
1634780180000|2021-10-21 01:36:20|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.5|2289.2|4
1634780190000|2021-10-21 01:36:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|2
1634780200000|2021-10-21 01:36:40|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|1
1634780210000|2021-10-21 01:36:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1634780220000|2021-10-21 01:37:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1634780230000|2021-10-21 01:37:10|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|17
1634780240000|2021-10-21 01:37:20|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|10
1634780250000|2021-10-21 01:37:30|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2290.1|2289.8|3
1634780260000|2021-10-21 01:37:40|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|14
1634780270000|2021-10-21 01:37:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|11
1634780280000|2021-10-21 01:38:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|3
1634780290000|2021-10-21 01:38:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|6
1634780300000|2021-10-21 01:38:20|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|4
1634780310000|2021-10-21 01:38:30|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|4
1634780320000|2021-10-21 01:38:40|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|5
1634780330000|2021-10-21 01:38:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1634780340000|2021-10-21 01:39:00|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|5
1634780350000|2021-10-21 01:39:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1634780360000|2021-10-21 01:39:20|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|0
1634780370000|2021-10-21 01:39:30|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1634780390000|2021-10-21 01:39:50|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.3|2290|7
1634780400000|2021-10-21 01:40:00|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|6
1634780410000|2021-10-21 01:40:10|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|2
1634780420000|2021-10-21 01:40:20|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|19
1634780430000|2021-10-21 01:40:30|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|3
1634780440000|2021-10-21 01:40:40|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1634780450000|2021-10-21 01:40:50|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|6
1634780460000|2021-10-21 01:41:00|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|2
1634780470000|2021-10-21 01:41:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1634780480000|2021-10-21 01:41:20|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|10
1634780490000|2021-10-21 01:41:30|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1634780500000|2021-10-21 01:41:40|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|0
1634780510000|2021-10-21 01:41:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|2
1634780520000|2021-10-21 01:42:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|0
1634780530000|2021-10-21 01:42:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1634780540000|2021-10-21 01:42:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1634780550000|2021-10-21 01:42:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|3
1634780560000|2021-10-21 01:42:40|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|1
1634780570000|2021-10-21 01:42:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1634780580000|2021-10-21 01:43:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1634780590000|2021-10-21 01:43:10|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|0
1634780600000|2021-10-21 01:43:20|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|1
1634780610000|2021-10-21 01:43:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1634780630000|2021-10-21 01:43:50|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|5
1634780640000|2021-10-21 01:44:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|0
1634780650000|2021-10-21 01:44:10|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|1
1634780660000|2021-10-21 01:44:20|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|1
1634780670000|2021-10-21 01:44:30|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1634780680000|2021-10-21 01:44:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|2
1634780690000|2021-10-21 01:44:50|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|2
1634780700000|2021-10-21 01:45:00|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|5
1634780710000|2021-10-21 01:45:10|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|2
1634780720000|2021-10-21 01:45:20|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|0
1634780730000|2021-10-21 01:45:30|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|1
1634780740000|2021-10-21 01:45:40|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|2
1634780750000|2021-10-21 01:45:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1634780760000|2021-10-21 01:46:00|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1634780770000|2021-10-21 01:46:10|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|1
1634780780000|2021-10-21 01:46:20|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1634780790000|2021-10-21 01:46:30|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|0
1634780800000|2021-10-21 01:46:40|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634780810000|2021-10-21 01:46:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|0
1634780820000|2021-10-21 01:47:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1634780830000|2021-10-21 01:47:10|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|1
1634780840000|2021-10-21 01:47:20|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|1
1634780850000|2021-10-21 01:47:30|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|2
1634780860000|2021-10-21 01:47:40|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634780870000|2021-10-21 01:47:50|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|0
1634780880000|2021-10-21 01:48:00|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|1
1634780890000|2021-10-21 01:48:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1634780900000|2021-10-21 01:48:20|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1634780910000|2021-10-21 01:48:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634780920000|2021-10-21 01:48:40|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|1
1634780930000|2021-10-21 01:48:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|0
1634780940000|2021-10-21 01:49:00|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|2
1634780950000|2021-10-21 01:49:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|5
1634780960000|2021-10-21 01:49:20|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|0
1634780970000|2021-10-21 01:49:30|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1634780980000|2021-10-21 01:49:40|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|5
1634780990000|2021-10-21 01:49:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1634781000000|2021-10-21 01:50:00|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1634781010000|2021-10-21 01:50:10|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|6
1634781020000|2021-10-21 01:50:20|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|2
1634781030000|2021-10-21 01:50:30|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|0
1634781040000|2021-10-21 01:50:40|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.1|2289.8|6
1634781050000|2021-10-21 01:50:50|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|2
1634781060000|2021-10-21 01:51:00|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|1
1634781070000|2021-10-21 01:51:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634781080000|2021-10-21 01:51:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|0
1634781090000|2021-10-21 01:51:30|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|1
1634781100000|2021-10-21 01:51:40|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1634781110000|2021-10-21 01:51:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1634781120000|2021-10-21 01:52:00|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|0
1634781130000|2021-10-21 01:52:10|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|0
1634781140000|2021-10-21 01:52:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|1
1634781150000|2021-10-21 01:52:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|2
1634781160000|2021-10-21 01:52:40|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1634781170000|2021-10-21 01:52:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1634781180000|2021-10-21 01:53:00|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|4
1634781190000|2021-10-21 01:53:10|2290.8|2290.5|2290.8|2290.5|2291|2290.7|2290.8|2290.5|5
1634781200000|2021-10-21 01:53:20|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1634781210000|2021-10-21 01:53:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|2
1634781220000|2021-10-21 01:53:40|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|9
1634781230000|2021-10-21 01:53:50|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|4
1634781240000|2021-10-21 01:54:00|2291.2|2290.9|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|2
1634781250000|2021-10-21 01:54:10|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|2
1634781260000|2021-10-21 01:54:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|4
1634781270000|2021-10-21 01:54:30|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|3
1634781280000|2021-10-21 01:54:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|0
1634781290000|2021-10-21 01:54:50|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|0
1634781300000|2021-10-21 01:55:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1634781310000|2021-10-21 01:55:10|2291.3|2291|2291.1|2290.8|2291.3|2291|2291.1|2290.8|2
1634781320000|2021-10-21 01:55:20|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.1|2290.8|0
1634781330000|2021-10-21 01:55:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|1
1634781340000|2021-10-21 01:55:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|13
1634781350000|2021-10-21 01:55:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|3
1634781360000|2021-10-21 01:56:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1634781370000|2021-10-21 01:56:10|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|1
1634781380000|2021-10-21 01:56:20|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1634781390000|2021-10-21 01:56:30|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1634781400000|2021-10-21 01:56:40|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|2
1634781410000|2021-10-21 01:56:50|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|4
1634781420000|2021-10-21 01:57:00|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|4
1634781430000|2021-10-21 01:57:10|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|2
1634781440000|2021-10-21 01:57:20|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|0
1634781450000|2021-10-21 01:57:30|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|1
1634781460000|2021-10-21 01:57:40|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|3
1634781470000|2021-10-21 01:57:50|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|0
1634781480000|2021-10-21 01:58:00|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|0
1634781490000|2021-10-21 01:58:10|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|9
1634781500000|2021-10-21 01:58:20|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|1
1634781510000|2021-10-21 01:58:30|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|2
1634781520000|2021-10-21 01:58:40|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1634781530000|2021-10-21 01:58:50|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|0
1634781540000|2021-10-21 01:59:00|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|2
1634781550000|2021-10-21 01:59:10|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|1
1634781560000|2021-10-21 01:59:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1634781570000|2021-10-21 01:59:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1634781580000|2021-10-21 01:59:40|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|0
1634781590000|2021-10-21 01:59:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|0
1634781600000|2021-10-21 02:00:00|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1634781610000|2021-10-21 02:00:10|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1634781620000|2021-10-21 02:00:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1634781630000|2021-10-21 02:00:30|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|1
1634781640000|2021-10-21 02:00:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|2
1634781650000|2021-10-21 02:00:50|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|2
1634781660000|2021-10-21 02:01:00|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1634781670000|2021-10-21 02:01:10|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|2
1634781680000|2021-10-21 02:01:20|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1634781690000|2021-10-21 02:01:30|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1634781700000|2021-10-21 02:01:40|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|1
1634781710000|2021-10-21 02:01:50|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|1
1634781720000|2021-10-21 02:02:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1634781730000|2021-10-21 02:02:10|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1634781740000|2021-10-21 02:02:20|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|0
1634781750000|2021-10-21 02:02:30|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|2
1634781760000|2021-10-21 02:02:40|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|7
1634781770000|2021-10-21 02:02:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|1
1634781780000|2021-10-21 02:03:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1634781790000|2021-10-21 02:03:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1634781800000|2021-10-21 02:03:20|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|1
1634781810000|2021-10-21 02:03:30|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1634781830000|2021-10-21 02:03:50|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|2
1634781840000|2021-10-21 02:04:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1634781850000|2021-10-21 02:04:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1634781860000|2021-10-21 02:04:20|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1634781870000|2021-10-21 02:04:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1634781880000|2021-10-21 02:04:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|9
1634781890000|2021-10-21 02:04:50|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634781900000|2021-10-21 02:05:00|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634781910000|2021-10-21 02:05:10|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634781920000|2021-10-21 02:05:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1634781930000|2021-10-21 02:05:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1634781940000|2021-10-21 02:05:40|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|3
1634781950000|2021-10-21 02:05:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|5
1634781960000|2021-10-21 02:06:00|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|5
1634781970000|2021-10-21 02:06:10|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|2
1634781980000|2021-10-21 02:06:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1634781990000|2021-10-21 02:06:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1634782000000|2021-10-21 02:06:40|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|2
1634782010000|2021-10-21 02:06:50|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|5
1634782020000|2021-10-21 02:07:00|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|1
1634782030000|2021-10-21 02:07:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|0
1634782040000|2021-10-21 02:07:20|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.1|2289.8|2
1634782050000|2021-10-21 02:07:30|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|6
1634782060000|2021-10-21 02:07:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|1
1634782070000|2021-10-21 02:07:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1634782080000|2021-10-21 02:08:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|1
1634782090000|2021-10-21 02:08:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1634782120000|2021-10-21 02:08:40|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|7
1634782130000|2021-10-21 02:08:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1634782140000|2021-10-21 02:09:00|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|1
1634782150000|2021-10-21 02:09:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634782160000|2021-10-21 02:09:20|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634782170000|2021-10-21 02:09:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634782180000|2021-10-21 02:09:40|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634782190000|2021-10-21 02:09:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634782200000|2021-10-21 02:10:00|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634782210000|2021-10-21 02:10:10|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1634782220000|2021-10-21 02:10:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|0
1634782230000|2021-10-21 02:10:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1634782240000|2021-10-21 02:10:40|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1634782250000|2021-10-21 02:10:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|3
1634782260000|2021-10-21 02:11:00|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1634782270000|2021-10-21 02:11:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1634782280000|2021-10-21 02:11:20|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290.1|2289.8|1
1634782290000|2021-10-21 02:11:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1634782300000|2021-10-21 02:11:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|0
1634782310000|2021-10-21 02:11:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|0
1634782320000|2021-10-21 02:12:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634782330000|2021-10-21 02:12:10|2290.1|2289.8|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|3
1634782340000|2021-10-21 02:12:20|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|3
1634782350000|2021-10-21 02:12:30|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1634782360000|2021-10-21 02:12:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1634782370000|2021-10-21 02:12:50|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|3
1634782380000|2021-10-21 02:13:00|2290|2289.7|2290.4|2290.1|2290.4|2290.1|2290|2289.7|0
1634782390000|2021-10-21 02:13:10|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|0
1634782400000|2021-10-21 02:13:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1634782420000|2021-10-21 02:13:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634782430000|2021-10-21 02:13:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1634782440000|2021-10-21 02:14:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|3
1634782450000|2021-10-21 02:14:10|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.3|2290|1
1634782460000|2021-10-21 02:14:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|2
1634782470000|2021-10-21 02:14:30|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290.1|2289.8|1
1634782480000|2021-10-21 02:14:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634782490000|2021-10-21 02:14:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634782500000|2021-10-21 02:15:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634782510000|2021-10-21 02:15:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634782520000|2021-10-21 02:15:20|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|5
1634782530000|2021-10-21 02:15:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1634782540000|2021-10-21 02:15:40|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|1
1634782550000|2021-10-21 02:15:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|3
1634782560000|2021-10-21 02:16:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|2
1634782570000|2021-10-21 02:16:10|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1634782580000|2021-10-21 02:16:20|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|1
1634782600000|2021-10-21 02:16:40|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1634782610000|2021-10-21 02:16:50|2290.1|2289.8|2290.3|2290|2290.5|2290.2|2290.1|2289.8|5
1634782620000|2021-10-21 02:17:00|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634782630000|2021-10-21 02:17:10|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|0
1634782640000|2021-10-21 02:17:20|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|1
1634782650000|2021-10-21 02:17:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|0
1634782660000|2021-10-21 02:17:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634782670000|2021-10-21 02:17:50|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1634782680000|2021-10-21 02:18:00|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|8
1634782690000|2021-10-21 02:18:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634782700000|2021-10-21 02:18:20|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|1
1634782710000|2021-10-21 02:18:30|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|1
1634782720000|2021-10-21 02:18:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2
1634782730000|2021-10-21 02:18:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634782740000|2021-10-21 02:19:00|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|3
1634782750000|2021-10-21 02:19:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|0
1634782760000|2021-10-21 02:19:20|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1634782770000|2021-10-21 02:19:30|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|0
1634782780000|2021-10-21 02:19:40|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634782790000|2021-10-21 02:19:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634782800000|2021-10-21 02:20:00|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634782810000|2021-10-21 02:20:10|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|0
1634782820000|2021-10-21 02:20:20|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|0
1634782830000|2021-10-21 02:20:30|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|0
1634782840000|2021-10-21 02:20:40|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|0
1634782850000|2021-10-21 02:20:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634782870000|2021-10-21 02:21:10|||||||||1
1634782880000|2021-10-21 02:21:20|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|2
1634782890000|2021-10-21 02:21:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1634782900000|2021-10-21 02:21:40|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|3
1634782910000|2021-10-21 02:21:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1634782920000|2021-10-21 02:22:00|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634782940000|2021-10-21 02:22:20|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634782950000|2021-10-21 02:22:30|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1634782960000|2021-10-21 02:22:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634782970000|2021-10-21 02:22:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634782980000|2021-10-21 02:23:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1634782990000|2021-10-21 02:23:10|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634783000000|2021-10-21 02:23:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|0
1634783020000|2021-10-21 02:23:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|2
1634783030000|2021-10-21 02:23:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|0
1634783040000|2021-10-21 02:24:00|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|0
1634783050000|2021-10-21 02:24:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|0
1634783060000|2021-10-21 02:24:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2
1634783070000|2021-10-21 02:24:30|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1634783080000|2021-10-21 02:24:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1634783090000|2021-10-21 02:24:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634783100000|2021-10-21 02:25:00|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|0
1634783110000|2021-10-21 02:25:10|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|0
1634783120000|2021-10-21 02:25:20|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1634783130000|2021-10-21 02:25:30|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634783150000|2021-10-21 02:25:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1634783160000|2021-10-21 02:26:00|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|0
1634783170000|2021-10-21 02:26:10|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|0
1634783180000|2021-10-21 02:26:20|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|0
1634783190000|2021-10-21 02:26:30|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|2
1634783200000|2021-10-21 02:26:40|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634783210000|2021-10-21 02:26:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1634783220000|2021-10-21 02:27:00|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|1
1634783230000|2021-10-21 02:27:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634783240000|2021-10-21 02:27:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1634783270000|2021-10-21 02:27:50|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|2
1634783280000|2021-10-21 02:28:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|0
1634783290000|2021-10-21 02:28:10|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|5
1634783300000|2021-10-21 02:28:20|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|1
1634783310000|2021-10-21 02:28:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1634783320000|2021-10-21 02:28:40|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|1
1634783330000|2021-10-21 02:28:50|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.7|2290.4|1
1634783340000|2021-10-21 02:29:00|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|1
1634783350000|2021-10-21 02:29:10|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|1
1634783360000|2021-10-21 02:29:20|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|0
1634783370000|2021-10-21 02:29:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1634783380000|2021-10-21 02:29:40|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1634783390000|2021-10-21 02:29:50|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|1
1634783400000|2021-10-21 02:30:00|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.7|2290.4|0
1634783410000|2021-10-21 02:30:10|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|1
1634783420000|2021-10-21 02:30:20|2291|2290.7|2291.2|2290.9|2291.3|2291|2291|2290.7|2
1634783430000|2021-10-21 02:30:30|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|1
1634783440000|2021-10-21 02:30:40|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291|2290.7|14
1634783450000|2021-10-21 02:30:50|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|0
1634783460000|2021-10-21 02:31:00|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|1
1634783470000|2021-10-21 02:31:10|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|1
1634783480000|2021-10-21 02:31:20|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|7
1634783490000|2021-10-21 02:31:30|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|2
1634783500000|2021-10-21 02:31:40|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|0
1634783510000|2021-10-21 02:31:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1634783520000|2021-10-21 02:32:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|0
1634783530000|2021-10-21 02:32:10|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1634783540000|2021-10-21 02:32:20|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|0
1634783550000|2021-10-21 02:32:30|||||||||1
1634783560000|2021-10-21 02:32:40|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|2
1634783570000|2021-10-21 02:32:50|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1634783590000|2021-10-21 02:33:10|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1634783600000|2021-10-21 02:33:20|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1634783610000|2021-10-21 02:33:30|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1634783620000|2021-10-21 02:33:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|1
1634783630000|2021-10-21 02:33:50|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1634783640000|2021-10-21 02:34:00|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1634783660000|2021-10-21 02:34:20|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|4
1634783670000|2021-10-21 02:34:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1634783680000|2021-10-21 02:34:40|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|0
1634783690000|2021-10-21 02:34:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|0
1634783700000|2021-10-21 02:35:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634783710000|2021-10-21 02:35:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1634783720000|2021-10-21 02:35:20|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|1
1634783730000|2021-10-21 02:35:30|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1634783740000|2021-10-21 02:35:40|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1634783750000|2021-10-21 02:35:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1634783760000|2021-10-21 02:36:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|2
1634783770000|2021-10-21 02:36:10|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|2
1634783780000|2021-10-21 02:36:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634783790000|2021-10-21 02:36:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634783800000|2021-10-21 02:36:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634783810000|2021-10-21 02:36:50|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634783820000|2021-10-21 02:37:00|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|1
1634783830000|2021-10-21 02:37:10|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1634783840000|2021-10-21 02:37:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1634783860000|2021-10-21 02:37:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|0
1634783870000|2021-10-21 02:37:50|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634783880000|2021-10-21 02:38:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1634783890000|2021-10-21 02:38:10|||||||||1
1634783910000|2021-10-21 02:38:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|0
1634783920000|2021-10-21 02:38:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1634783930000|2021-10-21 02:38:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1634783940000|2021-10-21 02:39:00|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|3
1634783960000|2021-10-21 02:39:20|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|1
1634783970000|2021-10-21 02:39:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1634783980000|2021-10-21 02:39:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|1
1634783990000|2021-10-21 02:39:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|1
1634784000000|2021-10-21 02:40:00|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1634784010000|2021-10-21 02:40:10|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|2
1634784020000|2021-10-21 02:40:20|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1634784030000|2021-10-21 02:40:30|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1634784040000|2021-10-21 02:40:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1634784060000|2021-10-21 02:41:00|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|2
1634784070000|2021-10-21 02:41:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|1
1634784080000|2021-10-21 02:41:20|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|1
1634784090000|2021-10-21 02:41:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|0
1634784100000|2021-10-21 02:41:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1634784110000|2021-10-21 02:41:50|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|2
1634784120000|2021-10-21 02:42:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|4
1634784130000|2021-10-21 02:42:10|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|1
1634784140000|2021-10-21 02:42:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1634784150000|2021-10-21 02:42:30|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1634784160000|2021-10-21 02:42:40|||||||||1
1634784170000|2021-10-21 02:42:50|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|1
1634784180000|2021-10-21 02:43:00|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|0
1634784190000|2021-10-21 02:43:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634784200000|2021-10-21 02:43:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|0
1634784210000|2021-10-21 02:43:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634784220000|2021-10-21 02:43:40|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634784230000|2021-10-21 02:43:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|2
1634784240000|2021-10-21 02:44:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|2
1634784250000|2021-10-21 02:44:10|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1634784260000|2021-10-21 02:44:20|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|0
1634784270000|2021-10-21 02:44:30|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1634784280000|2021-10-21 02:44:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1634784300000|2021-10-21 02:45:00|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|1
1634784310000|2021-10-21 02:45:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634784330000|2021-10-21 02:45:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|2
1634784350000|2021-10-21 02:45:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1634784360000|2021-10-21 02:46:00|2290.2|2289.9|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|5
1634784370000|2021-10-21 02:46:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|2
1634784380000|2021-10-21 02:46:20|||||||||3
1634784390000|2021-10-21 02:46:30|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|2
1634784400000|2021-10-21 02:46:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|0
1634784410000|2021-10-21 02:46:50|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1634784420000|2021-10-21 02:47:00|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1634784440000|2021-10-21 02:47:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1634784450000|2021-10-21 02:47:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634784460000|2021-10-21 02:47:40|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|1
1634784470000|2021-10-21 02:47:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1634784480000|2021-10-21 02:48:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|0
1634784520000|2021-10-21 02:48:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1634784530000|2021-10-21 02:48:50|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|2
1634784540000|2021-10-21 02:49:00|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|0
1634784560000|2021-10-21 02:49:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|3
1634784570000|2021-10-21 02:49:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634784580000|2021-10-21 02:49:40|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634784590000|2021-10-21 02:49:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634784600000|2021-10-21 02:50:00|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1634784610000|2021-10-21 02:50:10|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290|2289.7|0
1634784630000|2021-10-21 02:50:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|2
1634784640000|2021-10-21 02:50:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1634784650000|2021-10-21 02:50:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1634784660000|2021-10-21 02:51:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|0
1634784670000|2021-10-21 02:51:10|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1634784680000|2021-10-21 02:51:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634784690000|2021-10-21 02:51:30|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|1
1634784700000|2021-10-21 02:51:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1634784710000|2021-10-21 02:51:50|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|2
1634784720000|2021-10-21 02:52:00|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|0
1634784730000|2021-10-21 02:52:10|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1634784740000|2021-10-21 02:52:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|0
1634784770000|2021-10-21 02:52:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1634784780000|2021-10-21 02:53:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|1
1634784810000|2021-10-21 02:53:30|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|13
1634784820000|2021-10-21 02:53:40|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|2
1634784830000|2021-10-21 02:53:50|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1634784840000|2021-10-21 02:54:00|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|3
1634784850000|2021-10-21 02:54:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1634784860000|2021-10-21 02:54:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|3
1634784870000|2021-10-21 02:54:30|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|3
1634784880000|2021-10-21 02:54:40|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634784890000|2021-10-21 02:54:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|1
1634784900000|2021-10-21 02:55:00|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|0
1634784920000|2021-10-21 02:55:20|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|1
1634784930000|2021-10-21 02:55:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1634784940000|2021-10-21 02:55:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1634784950000|2021-10-21 02:55:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1634784960000|2021-10-21 02:56:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|0
1634784970000|2021-10-21 02:56:10|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1634784980000|2021-10-21 02:56:20|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634784990000|2021-10-21 02:56:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634785000000|2021-10-21 02:56:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1634785020000|2021-10-21 02:57:00|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1634785030000|2021-10-21 02:57:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634785040000|2021-10-21 02:57:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|0
1634785050000|2021-10-21 02:57:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|2
1634785070000|2021-10-21 02:57:50|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1634785080000|2021-10-21 02:58:00|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.9|2289.6|0
1634785090000|2021-10-21 02:58:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1634785100000|2021-10-21 02:58:20|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1634785110000|2021-10-21 02:58:30|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1634785120000|2021-10-21 02:58:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|2
1634785130000|2021-10-21 02:58:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634785140000|2021-10-21 02:59:00|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1634785150000|2021-10-21 02:59:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634785160000|2021-10-21 02:59:20|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634785170000|2021-10-21 02:59:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1634785180000|2021-10-21 02:59:40|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|1
1634785190000|2021-10-21 02:59:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634785200000|2021-10-21 03:00:00|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|0
1634785210000|2021-10-21 03:00:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|0
1634785220000|2021-10-21 03:00:20|||||||||2
1634785230000|2021-10-21 03:00:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|1
1634785240000|2021-10-21 03:00:40|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|1
1634785250000|2021-10-21 03:00:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634785260000|2021-10-21 03:01:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634785270000|2021-10-21 03:01:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1634785280000|2021-10-21 03:01:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2
1634785290000|2021-10-21 03:01:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|1
1634785300000|2021-10-21 03:01:40|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634785320000|2021-10-21 03:02:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1634785330000|2021-10-21 03:02:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1634785340000|2021-10-21 03:02:20|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1634785350000|2021-10-21 03:02:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1634785360000|2021-10-21 03:02:40|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|0
1634785370000|2021-10-21 03:02:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1634785380000|2021-10-21 03:03:00|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|1
1634785390000|2021-10-21 03:03:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|2
1634785400000|2021-10-21 03:03:20|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1634785410000|2021-10-21 03:03:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1634785420000|2021-10-21 03:03:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|0
1634785430000|2021-10-21 03:03:50|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1634785440000|2021-10-21 03:04:00|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|0
1634785450000|2021-10-21 03:04:10|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|1
1634785470000|2021-10-21 03:04:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|0
1634785480000|2021-10-21 03:04:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1634785490000|2021-10-21 03:04:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1634785500000|2021-10-21 03:05:00|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1634785510000|2021-10-21 03:05:10|||||||||2
1634785530000|2021-10-21 03:05:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1634785560000|2021-10-21 03:06:00|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634785570000|2021-10-21 03:06:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1634785580000|2021-10-21 03:06:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1634785590000|2021-10-21 03:06:30|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634785600000|2021-10-21 03:06:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634785610000|2021-10-21 03:06:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634785640000|2021-10-21 03:07:20|||||||||1
1634785660000|2021-10-21 03:07:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634785670000|2021-10-21 03:07:50|||||||||3
1634785690000|2021-10-21 03:08:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|3
1634785700000|2021-10-21 03:08:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1634785710000|2021-10-21 03:08:30|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634785720000|2021-10-21 03:08:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634785730000|2021-10-21 03:08:50|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634785740000|2021-10-21 03:09:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|1
1634785750000|2021-10-21 03:09:10|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|3
1634785760000|2021-10-21 03:09:20|||||||||1
1634785770000|2021-10-21 03:09:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1634785780000|2021-10-21 03:09:40|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1634785790000|2021-10-21 03:09:50|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634785800000|2021-10-21 03:10:00|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|2
1634785810000|2021-10-21 03:10:10|||||||||1
1634785820000|2021-10-21 03:10:20|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|2
1634785830000|2021-10-21 03:10:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634785850000|2021-10-21 03:10:50|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|0
1634785860000|2021-10-21 03:11:00|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634785870000|2021-10-21 03:11:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634785880000|2021-10-21 03:11:20|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1634785890000|2021-10-21 03:11:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1634785910000|2021-10-21 03:11:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|0
1634785920000|2021-10-21 03:12:00|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1634785930000|2021-10-21 03:12:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1634785940000|2021-10-21 03:12:20|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|0
1634785950000|2021-10-21 03:12:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|1
1634785980000|2021-10-21 03:13:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1634785990000|2021-10-21 03:13:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1634786010000|2021-10-21 03:13:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1634786020000|2021-10-21 03:13:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1634786030000|2021-10-21 03:13:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1634786040000|2021-10-21 03:14:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|1
1634786050000|2021-10-21 03:14:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|2
1634786060000|2021-10-21 03:14:20|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1634786070000|2021-10-21 03:14:30|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1634786080000|2021-10-21 03:14:40|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|0
1634786090000|2021-10-21 03:14:50|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|1
1634786100000|2021-10-21 03:15:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1634786110000|2021-10-21 03:15:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|0
1634786120000|2021-10-21 03:15:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1634786130000|2021-10-21 03:15:30|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|1
1634786140000|2021-10-21 03:15:40|||||||||3
1634786150000|2021-10-21 03:15:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1634786160000|2021-10-21 03:16:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|0
1634786180000|2021-10-21 03:16:20|2289.8|2289.5|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|3
1634786190000|2021-10-21 03:16:30|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|0
1634786200000|2021-10-21 03:16:40|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|0
1634786210000|2021-10-21 03:16:50|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634786220000|2021-10-21 03:17:00|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1634786230000|2021-10-21 03:17:10|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|0
1634786240000|2021-10-21 03:17:20|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|0
1634786250000|2021-10-21 03:17:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634786260000|2021-10-21 03:17:40|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1634786270000|2021-10-21 03:17:50|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634786280000|2021-10-21 03:18:00|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634786290000|2021-10-21 03:18:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1634786300000|2021-10-21 03:18:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|0
1634786330000|2021-10-21 03:18:50|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1634786340000|2021-10-21 03:19:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|4
1634786350000|2021-10-21 03:19:10|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|0
1634786360000|2021-10-21 03:19:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1634786370000|2021-10-21 03:19:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1634786380000|2021-10-21 03:19:40|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634786390000|2021-10-21 03:19:50|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|7
1634786400000|2021-10-21 03:20:00|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|2
1634786410000|2021-10-21 03:20:10|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|2
1634786420000|2021-10-21 03:20:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|2
1634786430000|2021-10-21 03:20:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1634786440000|2021-10-21 03:20:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|1
1634786450000|2021-10-21 03:20:50|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634786460000|2021-10-21 03:21:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|1
1634786470000|2021-10-21 03:21:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634786480000|2021-10-21 03:21:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634786490000|2021-10-21 03:21:30|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|8
1634786500000|2021-10-21 03:21:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1634786510000|2021-10-21 03:21:50|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|0
1634786540000|2021-10-21 03:22:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1634786550000|2021-10-21 03:22:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634786560000|2021-10-21 03:22:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634786570000|2021-10-21 03:22:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634786580000|2021-10-21 03:23:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634786590000|2021-10-21 03:23:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634786610000|2021-10-21 03:23:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|2
1634786620000|2021-10-21 03:23:40|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1634786630000|2021-10-21 03:23:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634786640000|2021-10-21 03:24:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|4
1634786650000|2021-10-21 03:24:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|6
1634786660000|2021-10-21 03:24:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|4
1634786670000|2021-10-21 03:24:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1634786680000|2021-10-21 03:24:40|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|2
1634786690000|2021-10-21 03:24:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634786700000|2021-10-21 03:25:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|0
1634786710000|2021-10-21 03:25:10|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.8|2288.5|0
1634786720000|2021-10-21 03:25:20|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1634786730000|2021-10-21 03:25:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|3
1634786740000|2021-10-21 03:25:40|2289|2288.7|2289|2288.7|2289.2|2288.9|2289|2288.7|2
1634786750000|2021-10-21 03:25:50|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|5
1634786760000|2021-10-21 03:26:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.3|2289|0
1634786770000|2021-10-21 03:26:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1634786790000|2021-10-21 03:26:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1634786800000|2021-10-21 03:26:40|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1634786810000|2021-10-21 03:26:50|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1634786820000|2021-10-21 03:27:00|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|4
1634786860000|2021-10-21 03:27:40|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1634786870000|2021-10-21 03:27:50|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|0
1634786880000|2021-10-21 03:28:00|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634786890000|2021-10-21 03:28:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634786900000|2021-10-21 03:28:20|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|0
1634786910000|2021-10-21 03:28:30|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|1
1634786920000|2021-10-21 03:28:40|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634786940000|2021-10-21 03:29:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|3
1634786950000|2021-10-21 03:29:10|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634786960000|2021-10-21 03:29:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634786970000|2021-10-21 03:29:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1634787000000|2021-10-21 03:30:00|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634787010000|2021-10-21 03:30:10|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634787020000|2021-10-21 03:30:20|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634787030000|2021-10-21 03:30:30|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|3
1634787040000|2021-10-21 03:30:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|2
1634787050000|2021-10-21 03:30:50|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|1
1634787060000|2021-10-21 03:31:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634787070000|2021-10-21 03:31:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|0
1634787080000|2021-10-21 03:31:20|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634787090000|2021-10-21 03:31:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634787110000|2021-10-21 03:31:50|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2289.1|2288.8|2
1634787120000|2021-10-21 03:32:00|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|1
1634787130000|2021-10-21 03:32:10|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|1
1634787150000|2021-10-21 03:32:30|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|0
1634787160000|2021-10-21 03:32:40|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634787180000|2021-10-21 03:33:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634787190000|2021-10-21 03:33:10|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634787200000|2021-10-21 03:33:20|||||||||2
1634787210000|2021-10-21 03:33:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|0
1634787220000|2021-10-21 03:33:40|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|1
1634787230000|2021-10-21 03:33:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1634787240000|2021-10-21 03:34:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634787250000|2021-10-21 03:34:10|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|1
1634787260000|2021-10-21 03:34:20|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634787270000|2021-10-21 03:34:30|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634787280000|2021-10-21 03:34:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1634787290000|2021-10-21 03:34:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|2
1634787310000|2021-10-21 03:35:10|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1634787320000|2021-10-21 03:35:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|2
1634787330000|2021-10-21 03:35:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634787340000|2021-10-21 03:35:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634787350000|2021-10-21 03:35:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634787360000|2021-10-21 03:36:00|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1634787380000|2021-10-21 03:36:20|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|3
1634787390000|2021-10-21 03:36:30|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634787400000|2021-10-21 03:36:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|0
1634787410000|2021-10-21 03:36:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634787420000|2021-10-21 03:37:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|1
1634787430000|2021-10-21 03:37:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634787440000|2021-10-21 03:37:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1634787450000|2021-10-21 03:37:30|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634787460000|2021-10-21 03:37:40|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634787470000|2021-10-21 03:37:50|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|0
1634787490000|2021-10-21 03:38:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634787520000|2021-10-21 03:38:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1634787530000|2021-10-21 03:38:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634787540000|2021-10-21 03:39:00|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|0
1634787560000|2021-10-21 03:39:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634787570000|2021-10-21 03:39:30|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|0
1634787580000|2021-10-21 03:39:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634787590000|2021-10-21 03:39:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634787600000|2021-10-21 03:40:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634787610000|2021-10-21 03:40:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|0
1634787620000|2021-10-21 03:40:20|2289.5|2289.2|2289.3|2289|2289.6|2289.3|2289.3|2289|4
1634787630000|2021-10-21 03:40:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634787640000|2021-10-21 03:40:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634787650000|2021-10-21 03:40:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|0
1634787660000|2021-10-21 03:41:00|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|0
1634787670000|2021-10-21 03:41:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634787690000|2021-10-21 03:41:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634787710000|2021-10-21 03:41:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634787720000|2021-10-21 03:42:00|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634787730000|2021-10-21 03:42:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1634787740000|2021-10-21 03:42:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634787750000|2021-10-21 03:42:30|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634787760000|2021-10-21 03:42:40|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634787770000|2021-10-21 03:42:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634787780000|2021-10-21 03:43:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634787790000|2021-10-21 03:43:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1634787800000|2021-10-21 03:43:20|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634787810000|2021-10-21 03:43:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634787820000|2021-10-21 03:43:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|1
1634787830000|2021-10-21 03:43:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634787840000|2021-10-21 03:44:00|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634787860000|2021-10-21 03:44:20|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1634787880000|2021-10-21 03:44:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634787890000|2021-10-21 03:44:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634787900000|2021-10-21 03:45:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634787940000|2021-10-21 03:45:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1634787950000|2021-10-21 03:45:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|2
1634787960000|2021-10-21 03:46:00|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1634787970000|2021-10-21 03:46:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1634787980000|2021-10-21 03:46:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1634787990000|2021-10-21 03:46:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1634788000000|2021-10-21 03:46:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|1
1634788010000|2021-10-21 03:46:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1634788020000|2021-10-21 03:47:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1634788040000|2021-10-21 03:47:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634788050000|2021-10-21 03:47:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634788080000|2021-10-21 03:48:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1634788090000|2021-10-21 03:48:10|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1634788100000|2021-10-21 03:48:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1634788110000|2021-10-21 03:48:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634788120000|2021-10-21 03:48:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|1
1634788130000|2021-10-21 03:48:50|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1634788140000|2021-10-21 03:49:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634788150000|2021-10-21 03:49:10|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1634788160000|2021-10-21 03:49:20|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1634788190000|2021-10-21 03:49:50|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|2
1634788200000|2021-10-21 03:50:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634788210000|2021-10-21 03:50:10|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|1
1634788220000|2021-10-21 03:50:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634788230000|2021-10-21 03:50:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1634788250000|2021-10-21 03:50:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|0
1634788260000|2021-10-21 03:51:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1634788280000|2021-10-21 03:51:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|1
1634788290000|2021-10-21 03:51:30|2288.6|2288.3|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|1
1634788300000|2021-10-21 03:51:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634788320000|2021-10-21 03:52:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634788330000|2021-10-21 03:52:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634788340000|2021-10-21 03:52:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1634788350000|2021-10-21 03:52:30|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1634788360000|2021-10-21 03:52:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1634788370000|2021-10-21 03:52:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634788380000|2021-10-21 03:53:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1634788390000|2021-10-21 03:53:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1634788400000|2021-10-21 03:53:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1634788410000|2021-10-21 03:53:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|0
1634788420000|2021-10-21 03:53:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|3
1634788430000|2021-10-21 03:53:50|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|1
1634788440000|2021-10-21 03:54:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634788450000|2021-10-21 03:54:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1634788460000|2021-10-21 03:54:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1634788470000|2021-10-21 03:54:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1634788480000|2021-10-21 03:54:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|0
1634788490000|2021-10-21 03:54:50|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|1
1634788510000|2021-10-21 03:55:10|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|0
1634788520000|2021-10-21 03:55:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1634788530000|2021-10-21 03:55:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|0
1634788540000|2021-10-21 03:55:40|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|3
1634788550000|2021-10-21 03:55:50|||||||||1
1634788560000|2021-10-21 03:56:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|3
1634788570000|2021-10-21 03:56:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634788580000|2021-10-21 03:56:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634788590000|2021-10-21 03:56:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1634788610000|2021-10-21 03:56:50|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1634788620000|2021-10-21 03:57:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|2
1634788650000|2021-10-21 03:57:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|11
1634788660000|2021-10-21 03:57:40|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|2
1634788670000|2021-10-21 03:57:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1634788680000|2021-10-21 03:58:00|||||||||2
1634788690000|2021-10-21 03:58:10|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1634788700000|2021-10-21 03:58:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|11
1634788710000|2021-10-21 03:58:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1634788740000|2021-10-21 03:59:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|1
1634788760000|2021-10-21 03:59:20|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|2
1634788770000|2021-10-21 03:59:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|6
1634788790000|2021-10-21 03:59:50|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|12
1634788800000|2021-10-21 04:00:00|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|7
1634788810000|2021-10-21 04:00:10|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|6
1634788820000|2021-10-21 04:00:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|6
1634788830000|2021-10-21 04:00:30|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1634788840000|2021-10-21 04:00:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|0
1634788850000|2021-10-21 04:00:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|0
1634788860000|2021-10-21 04:01:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|0
1634788880000|2021-10-21 04:01:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1634788900000|2021-10-21 04:01:40|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1634788920000|2021-10-21 04:02:00|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|3
1634788930000|2021-10-21 04:02:10|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|0
1634788940000|2021-10-21 04:02:20|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.7|2287.4|10
1634788950000|2021-10-21 04:02:30|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|3
1634788960000|2021-10-21 04:02:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|0
1634788970000|2021-10-21 04:02:50|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|4
1634788980000|2021-10-21 04:03:00|||||||||1
1634788990000|2021-10-21 04:03:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|7
1634789000000|2021-10-21 04:03:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|0
1634789010000|2021-10-21 04:03:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|0
1634789020000|2021-10-21 04:03:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|11
1634789030000|2021-10-21 04:03:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|3
1634789040000|2021-10-21 04:04:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|3
1634789050000|2021-10-21 04:04:10|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|8
1634789060000|2021-10-21 04:04:20|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1634789070000|2021-10-21 04:04:30|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1634789080000|2021-10-21 04:04:40|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|1
1634789090000|2021-10-21 04:04:50|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1634789100000|2021-10-21 04:05:00|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1634789120000|2021-10-21 04:05:20|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|6
1634789130000|2021-10-21 04:05:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1634789140000|2021-10-21 04:05:40|2287.2|2286.9|2287|2286.7|2287.3|2287|2287|2286.7|20
1634789150000|2021-10-21 04:05:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287|2286.7|4
1634789160000|2021-10-21 04:06:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|3
1634789170000|2021-10-21 04:06:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|2
1634789180000|2021-10-21 04:06:20|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|4
1634789190000|2021-10-21 04:06:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|2
1634789200000|2021-10-21 04:06:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|1
1634789210000|2021-10-21 04:06:50|2287.1|2286.8|2287.3|2287|2287.4|2287.1|2287.1|2286.8|7
1634789220000|2021-10-21 04:07:00|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|1
1634789230000|2021-10-21 04:07:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1634789240000|2021-10-21 04:07:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2
1634789250000|2021-10-21 04:07:30|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|1
1634789260000|2021-10-21 04:07:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1634789270000|2021-10-21 04:07:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|2
1634789280000|2021-10-21 04:08:00|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|1
1634789290000|2021-10-21 04:08:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1634789300000|2021-10-21 04:08:20|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|0
1634789310000|2021-10-21 04:08:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1634789330000|2021-10-21 04:08:50|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287.1|2286.8|1
1634789340000|2021-10-21 04:09:00|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1634789350000|2021-10-21 04:09:10|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287.1|2286.8|0
1634789360000|2021-10-21 04:09:20|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|0
1634789370000|2021-10-21 04:09:30|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|0
1634789380000|2021-10-21 04:09:40|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|1
1634789400000|2021-10-21 04:10:00|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1634789410000|2021-10-21 04:10:10|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1634789420000|2021-10-21 04:10:20|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|2
1634789430000|2021-10-21 04:10:30|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|1
1634789440000|2021-10-21 04:10:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|1
1634789450000|2021-10-21 04:10:50|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634789460000|2021-10-21 04:11:00|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|0
1634789470000|2021-10-21 04:11:10|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|2
1634789480000|2021-10-21 04:11:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1634789490000|2021-10-21 04:11:30|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|14
1634789500000|2021-10-21 04:11:40|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|1
1634789510000|2021-10-21 04:11:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|1
1634789520000|2021-10-21 04:12:00|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|4
1634789530000|2021-10-21 04:12:10|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|16
1634789540000|2021-10-21 04:12:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|2
1634789550000|2021-10-21 04:12:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1634789560000|2021-10-21 04:12:40|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|3
1634789580000|2021-10-21 04:13:00|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|1
1634789590000|2021-10-21 04:13:10|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.1|2285.8|5
1634789600000|2021-10-21 04:13:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1634789610000|2021-10-21 04:13:30|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.3|2286|4
1634789620000|2021-10-21 04:13:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|1
1634789630000|2021-10-21 04:13:50|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|0
1634789640000|2021-10-21 04:14:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1634789650000|2021-10-21 04:14:10|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|5
1634789660000|2021-10-21 04:14:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|0
1634789670000|2021-10-21 04:14:30|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2285.9|2285.6|10
1634789680000|2021-10-21 04:14:40|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|5
1634789690000|2021-10-21 04:14:50|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|2
1634789700000|2021-10-21 04:15:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|5
1634789710000|2021-10-21 04:15:10|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|3
1634789720000|2021-10-21 04:15:20|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|2
1634789730000|2021-10-21 04:15:30|2285.6|2285.3|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|9
1634789740000|2021-10-21 04:15:40|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|4
1634789750000|2021-10-21 04:15:50|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|2
1634789760000|2021-10-21 04:16:00|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|14
1634789770000|2021-10-21 04:16:10|2286|2285.7|2286.2|2285.9|2286.3|2286|2286|2285.7|4
1634789780000|2021-10-21 04:16:20|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|6
1634789790000|2021-10-21 04:16:30|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286.1|2285.8|4
1634789800000|2021-10-21 04:16:40|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|2
1634789810000|2021-10-21 04:16:50|2285.9|2285.6|2285.3|2285|2285.9|2285.6|2285.3|2285|13
1634789820000|2021-10-21 04:17:00|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.2|2284.9|13
1634789830000|2021-10-21 04:17:10|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.1|2284.8|4
1634789840000|2021-10-21 04:17:20|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1634789850000|2021-10-21 04:17:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|4
1634789860000|2021-10-21 04:17:40|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1634789870000|2021-10-21 04:17:50|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|0
1634789880000|2021-10-21 04:18:00|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|3
1634789890000|2021-10-21 04:18:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1634789900000|2021-10-21 04:18:20|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|10
1634789910000|2021-10-21 04:18:30|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|0
1634789920000|2021-10-21 04:18:40|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|12
1634789930000|2021-10-21 04:18:50|2284.7|2284.4|2284.3|2284|2284.8|2284.5|2284.2|2283.9|44
1634789940000|2021-10-21 04:19:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|21
1634789950000|2021-10-21 04:19:10|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|7
1634789960000|2021-10-21 04:19:20|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|2
1634789970000|2021-10-21 04:19:30|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.3|2284|10
1634789980000|2021-10-21 04:19:40|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|19
1634789990000|2021-10-21 04:19:50|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.3|2284|16
1634790000000|2021-10-21 04:20:00|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.2|2283.9|15
1634790010000|2021-10-21 04:20:10|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|4
1634790020000|2021-10-21 04:20:20|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|0
1634790030000|2021-10-21 04:20:30|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|4
1634790040000|2021-10-21 04:20:40|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|4
1634790050000|2021-10-21 04:20:50|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2285|2284.7|3
1634790060000|2021-10-21 04:21:00|2285.3|2285|2285.2|2284.9|2285.3|2285|2284.9|2284.6|16
1634790070000|2021-10-21 04:21:10|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|2
1634790080000|2021-10-21 04:21:20|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|2
1634790090000|2021-10-21 04:21:30|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|5
1634790100000|2021-10-21 04:21:40|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|1
1634790110000|2021-10-21 04:21:50|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|1
1634790120000|2021-10-21 04:22:00|2285.8|2285.5|2285.9|2285.6|2286.1|2285.8|2285.8|2285.5|11
1634790130000|2021-10-21 04:22:10|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1634790140000|2021-10-21 04:22:20|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|6
1634790150000|2021-10-21 04:22:30|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|0
1634790160000|2021-10-21 04:22:40|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2286|2285.7|1
1634790170000|2021-10-21 04:22:50|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|2
1634790180000|2021-10-21 04:23:00|2286|2285.7|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|5
1634790190000|2021-10-21 04:23:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|1
1634790200000|2021-10-21 04:23:20|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|5
1634790210000|2021-10-21 04:23:30|2285.9|2285.6|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|0
1634790220000|2021-10-21 04:23:40|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|2
1634790230000|2021-10-21 04:23:50|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|0
1634790240000|2021-10-21 04:24:00|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|8
1634790250000|2021-10-21 04:24:10|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|1
1634790260000|2021-10-21 04:24:20|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|2
1634790270000|2021-10-21 04:24:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|2
1634790280000|2021-10-21 04:24:40|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|0
1634790290000|2021-10-21 04:24:50|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|3
1634790300000|2021-10-21 04:25:00|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|3
1634790310000|2021-10-21 04:25:10|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|2
1634790320000|2021-10-21 04:25:20|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|1
1634790330000|2021-10-21 04:25:30|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|0
1634790350000|2021-10-21 04:25:50|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2285.7|2285.4|1
1634790360000|2021-10-21 04:26:00|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|8
1634790370000|2021-10-21 04:26:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|1
1634790380000|2021-10-21 04:26:20|2285.9|2285.6|2285.6|2285.3|2286|2285.7|2285.5|2285.2|30
1634790390000|2021-10-21 04:26:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|6
1634790400000|2021-10-21 04:26:40|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|0
1634790410000|2021-10-21 04:26:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|0
1634790420000|2021-10-21 04:27:00|2285.4|2285.1|2285.2|2284.9|2285.5|2285.2|2285.1|2284.8|17
1634790430000|2021-10-21 04:27:10|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|1
1634790440000|2021-10-21 04:27:20|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|2
1634790450000|2021-10-21 04:27:30|2285.2|2284.9|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|1
1634790460000|2021-10-21 04:27:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|5
1634790470000|2021-10-21 04:27:50|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|1
1634790480000|2021-10-21 04:28:00|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.8|2284.5|0
1634790490000|2021-10-21 04:28:10|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|2
1634790500000|2021-10-21 04:28:20|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|4
1634790510000|2021-10-21 04:28:30|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|10
1634790520000|2021-10-21 04:28:40|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|2
1634790530000|2021-10-21 04:28:50|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|3
1634790540000|2021-10-21 04:29:00|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|6
1634790550000|2021-10-21 04:29:10|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|0
1634790560000|2021-10-21 04:29:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|6
1634790570000|2021-10-21 04:29:30|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|5
1634790580000|2021-10-21 04:29:40|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|3
1634790590000|2021-10-21 04:29:50|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|1
1634790600000|2021-10-21 04:30:00|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|0
1634790610000|2021-10-21 04:30:10|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.1|2283.8|9
1634790620000|2021-10-21 04:30:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2
1634790630000|2021-10-21 04:30:30|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.2|2283.9|1
1634790640000|2021-10-21 04:30:40|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.1|2283.8|3
1634790650000|2021-10-21 04:30:50|2284.1|2283.8|2283.8|2283.5|2284.1|2283.8|2283.6|2283.3|35
1634790660000|2021-10-21 04:31:00|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1634790670000|2021-10-21 04:31:10|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|10
1634790680000|2021-10-21 04:31:20|2284.1|2283.8|2283.6|2283.3|2284.1|2283.8|2283.6|2283.3|10
1634790690000|2021-10-21 04:31:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634790700000|2021-10-21 04:31:40|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|6
1634790710000|2021-10-21 04:31:50|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|4
1634790720000|2021-10-21 04:32:00|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|44
1634790730000|2021-10-21 04:32:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|3
1634790740000|2021-10-21 04:32:20|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|7
1634790750000|2021-10-21 04:32:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634790760000|2021-10-21 04:32:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|3
1634790770000|2021-10-21 04:32:50|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|1
1634790780000|2021-10-21 04:33:00|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|4
1634790790000|2021-10-21 04:33:10|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.2|2282.9|4
1634790800000|2021-10-21 04:33:20|||||||||1
1634790810000|2021-10-21 04:33:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|5
1634790820000|2021-10-21 04:33:40|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.3|2283|7
1634790830000|2021-10-21 04:33:50|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.3|2283|4
1634790840000|2021-10-21 04:34:00|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634790850000|2021-10-21 04:34:10|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|1
1634790860000|2021-10-21 04:34:20|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|1
1634790870000|2021-10-21 04:34:30|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|4
1634790880000|2021-10-21 04:34:40|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|2
1634790890000|2021-10-21 04:34:50|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|5
1634790900000|2021-10-21 04:35:00|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|5
1634790910000|2021-10-21 04:35:10|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|0
1634790920000|2021-10-21 04:35:20|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|3
1634790930000|2021-10-21 04:35:30|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|2
1634790940000|2021-10-21 04:35:40|2284.2|2283.9|2284.5|2284.2|2284.6|2284.3|2284.2|2283.9|7
1634790950000|2021-10-21 04:35:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|2
1634790960000|2021-10-21 04:36:00|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|32
1634790970000|2021-10-21 04:36:10|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1634790980000|2021-10-21 04:36:20|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|2
1634790990000|2021-10-21 04:36:30|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|3
1634791000000|2021-10-21 04:36:40|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|6
1634791010000|2021-10-21 04:36:50|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|2
1634791020000|2021-10-21 04:37:00|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|5
1634791030000|2021-10-21 04:37:10|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|3
1634791040000|2021-10-21 04:37:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|2
1634791050000|2021-10-21 04:37:30|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|1
1634791060000|2021-10-21 04:37:40|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|0
1634791070000|2021-10-21 04:37:50|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|1
1634791080000|2021-10-21 04:38:00|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|1
1634791090000|2021-10-21 04:38:10|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|4
1634791100000|2021-10-21 04:38:20|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|1
1634791110000|2021-10-21 04:38:30|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|4
1634791120000|2021-10-21 04:38:40|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.3|2284|12
1634791130000|2021-10-21 04:38:50|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.3|2284|2
1634791140000|2021-10-21 04:39:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|6
1634791150000|2021-10-21 04:39:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634791160000|2021-10-21 04:39:20|2284.8|2284.5|2284.9|2284.6|2285|2284.7|2284.8|2284.5|0
1634791170000|2021-10-21 04:39:30|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|3
1634791180000|2021-10-21 04:39:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|0
1634791190000|2021-10-21 04:39:50|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.9|2284.6|0
1634791200000|2021-10-21 04:40:00|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|0
1634791210000|2021-10-21 04:40:10|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|4
1634791220000|2021-10-21 04:40:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|2
1634791230000|2021-10-21 04:40:30|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|0
1634791240000|2021-10-21 04:40:40|||||||||1
1634791250000|2021-10-21 04:40:50|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|1
1634791260000|2021-10-21 04:41:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|1
1634791270000|2021-10-21 04:41:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|2
1634791280000|2021-10-21 04:41:20|2285.2|2284.9|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|0
1634791300000|2021-10-21 04:41:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1634791310000|2021-10-21 04:41:50|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|1
1634791320000|2021-10-21 04:42:00|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1634791330000|2021-10-21 04:42:10|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|1
1634791340000|2021-10-21 04:42:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|1
1634791350000|2021-10-21 04:42:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|0
1634791360000|2021-10-21 04:42:40|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|0
1634791370000|2021-10-21 04:42:50|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|2
1634791380000|2021-10-21 04:43:00|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|2
1634791390000|2021-10-21 04:43:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|0
1634791400000|2021-10-21 04:43:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|2
1634791410000|2021-10-21 04:43:30|2285.1|2284.8|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|13
1634791420000|2021-10-21 04:43:40|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.2|2284.9|4
1634791430000|2021-10-21 04:43:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|0
1634791440000|2021-10-21 04:44:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|0
1634791450000|2021-10-21 04:44:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|3
1634791460000|2021-10-21 04:44:20|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1634791470000|2021-10-21 04:44:30|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|4
1634791480000|2021-10-21 04:44:40|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|4
1634791490000|2021-10-21 04:44:50|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|2
1634791500000|2021-10-21 04:45:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|5
1634791510000|2021-10-21 04:45:10|2285.5|2285.2|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|5
1634791520000|2021-10-21 04:45:20|2285.3|2285|2284.9|2284.6|2285.3|2285|2284.9|2284.6|3
1634791530000|2021-10-21 04:45:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1634791540000|2021-10-21 04:45:40|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|2
1634791550000|2021-10-21 04:45:50|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|0
1634791560000|2021-10-21 04:46:00|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1634791570000|2021-10-21 04:46:10|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|1
1634791580000|2021-10-21 04:46:20|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|1
1634791590000|2021-10-21 04:46:30|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|0
1634791600000|2021-10-21 04:46:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285|2284.7|0
1634791610000|2021-10-21 04:46:50|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|1
1634791620000|2021-10-21 04:47:00|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|0
1634791630000|2021-10-21 04:47:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|0
1634791640000|2021-10-21 04:47:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|1
1634791650000|2021-10-21 04:47:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|0
1634791660000|2021-10-21 04:47:40|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|0
1634791670000|2021-10-21 04:47:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|0
1634791680000|2021-10-21 04:48:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1634791700000|2021-10-21 04:48:20|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1634791720000|2021-10-21 04:48:40|||||||||2
1634791730000|2021-10-21 04:48:50|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1634791740000|2021-10-21 04:49:00|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|0
1634791760000|2021-10-21 04:49:20|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634791770000|2021-10-21 04:49:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|0
1634791780000|2021-10-21 04:49:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1634791800000|2021-10-21 04:50:00|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|0
1634791810000|2021-10-21 04:50:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634791830000|2021-10-21 04:50:30|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|1
1634791840000|2021-10-21 04:50:40|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|1
1634791850000|2021-10-21 04:50:50|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|5
1634791860000|2021-10-21 04:51:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1634791870000|2021-10-21 04:51:10|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|1
1634791880000|2021-10-21 04:51:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|2
1634791890000|2021-10-21 04:51:30|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1634791900000|2021-10-21 04:51:40|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1634791920000|2021-10-21 04:52:00|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1634791930000|2021-10-21 04:52:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.1|2284.8|1
1634791960000|2021-10-21 04:52:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.3|2285|1
1634791970000|2021-10-21 04:52:50|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1634791990000|2021-10-21 04:53:10|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1634792000000|2021-10-21 04:53:20|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|4
1634792010000|2021-10-21 04:53:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|1
1634792020000|2021-10-21 04:53:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1634792030000|2021-10-21 04:53:50|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|0
1634792050000|2021-10-21 04:54:10|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1634792060000|2021-10-21 04:54:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|0
1634792070000|2021-10-21 04:54:30|||||||||3
1634792080000|2021-10-21 04:54:40|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|0
1634792090000|2021-10-21 04:54:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|0
1634792100000|2021-10-21 04:55:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|3
1634792120000|2021-10-21 04:55:20|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|2
1634792130000|2021-10-21 04:55:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|4
1634792140000|2021-10-21 04:55:40|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|5
1634792160000|2021-10-21 04:56:00|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|1
1634792170000|2021-10-21 04:56:10|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|0
1634792180000|2021-10-21 04:56:20|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|0
1634792190000|2021-10-21 04:56:30|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|2
1634792200000|2021-10-21 04:56:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|0
1634792210000|2021-10-21 04:56:50|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|0
1634792220000|2021-10-21 04:57:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|0
1634792230000|2021-10-21 04:57:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634792240000|2021-10-21 04:57:20|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634792250000|2021-10-21 04:57:30|2284.8|2284.5|2284.9|2284.6|2285|2284.7|2284.7|2284.4|4
1634792260000|2021-10-21 04:57:40|2285|2284.7|2285.3|2285|2285.3|2285|2284.9|2284.6|8
1634792270000|2021-10-21 04:57:50|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1634792280000|2021-10-21 04:58:00|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|0
1634792290000|2021-10-21 04:58:10|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|2
1634792300000|2021-10-21 04:58:20|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|1
1634792310000|2021-10-21 04:58:30|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|1
1634792320000|2021-10-21 04:58:40|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|1
1634792330000|2021-10-21 04:58:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1634792340000|2021-10-21 04:59:00|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1634792350000|2021-10-21 04:59:10|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1634792360000|2021-10-21 04:59:20|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2285.1|2284.8|0
1634792370000|2021-10-21 04:59:30|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.3|2285|1
1634792380000|2021-10-21 04:59:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1634792390000|2021-10-21 04:59:50|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|1
1634792400000|2021-10-21 05:00:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|10
1634792410000|2021-10-21 05:00:10|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1634792420000|2021-10-21 05:00:20|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|1
1634792430000|2021-10-21 05:00:30|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|2
1634792440000|2021-10-21 05:00:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.1|2284.8|0
1634792450000|2021-10-21 05:00:50|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1634792460000|2021-10-21 05:01:00|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.1|2284.8|0
1634792470000|2021-10-21 05:01:10|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|0
1634792480000|2021-10-21 05:01:20|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.7|2284.4|4
1634792490000|2021-10-21 05:01:30|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1634792500000|2021-10-21 05:01:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|0
1634792510000|2021-10-21 05:01:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|2
1634792520000|2021-10-21 05:02:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634792530000|2021-10-21 05:02:10|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|3
1634792540000|2021-10-21 05:02:20|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|1
1634792550000|2021-10-21 05:02:30|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|2
1634792560000|2021-10-21 05:02:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1634792570000|2021-10-21 05:02:50|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|6
1634792580000|2021-10-21 05:03:00|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.2|2283.9|7
1634792590000|2021-10-21 05:03:10|2284.5|2284.2|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|13
1634792600000|2021-10-21 05:03:20|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|3
1634792610000|2021-10-21 05:03:30|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1634792620000|2021-10-21 05:03:40|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|8
1634792630000|2021-10-21 05:03:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|3
1634792640000|2021-10-21 05:04:00|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.7|2284.4|5
1634792650000|2021-10-21 05:04:10|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1634792660000|2021-10-21 05:04:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|1
1634792670000|2021-10-21 05:04:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|1
1634792680000|2021-10-21 05:04:40|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1634792690000|2021-10-21 05:04:50|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|0
1634792700000|2021-10-21 05:05:00|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.8|2284.5|1
1634792710000|2021-10-21 05:05:10|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1634792720000|2021-10-21 05:05:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1634792730000|2021-10-21 05:05:30|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.8|2284.5|3
1634792740000|2021-10-21 05:05:40|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.7|2284.4|1
1634792750000|2021-10-21 05:05:50|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|0
1634792760000|2021-10-21 05:06:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|1
1634792770000|2021-10-21 05:06:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|1
1634792780000|2021-10-21 05:06:20|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|0
1634792790000|2021-10-21 05:06:30|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|2
1634792800000|2021-10-21 05:06:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1634792810000|2021-10-21 05:06:50|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|0
1634792820000|2021-10-21 05:07:00|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|0
1634792830000|2021-10-21 05:07:10|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|0
1634792840000|2021-10-21 05:07:20|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|0
1634792850000|2021-10-21 05:07:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|0
1634792860000|2021-10-21 05:07:40|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|3
1634792870000|2021-10-21 05:07:50|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|0
1634792880000|2021-10-21 05:08:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1634792890000|2021-10-21 05:08:10|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|0
1634792900000|2021-10-21 05:08:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|1
1634792910000|2021-10-21 05:08:30|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|1
1634792920000|2021-10-21 05:08:40|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2285.2|2284.9|1
1634792930000|2021-10-21 05:08:50|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1634792940000|2021-10-21 05:09:00|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|0
1634792950000|2021-10-21 05:09:10|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2285.1|2284.8|0
1634792960000|2021-10-21 05:09:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|1
1634792970000|2021-10-21 05:09:30|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|0
1634792980000|2021-10-21 05:09:40|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634792990000|2021-10-21 05:09:50|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|1
1634793000000|2021-10-21 05:10:00|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|2
1634793010000|2021-10-21 05:10:10|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|1
1634793020000|2021-10-21 05:10:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|0
1634793030000|2021-10-21 05:10:30|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1634793040000|2021-10-21 05:10:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|0
1634793050000|2021-10-21 05:10:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|2
1634793060000|2021-10-21 05:11:00|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|1
1634793070000|2021-10-21 05:11:10|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1634793080000|2021-10-21 05:11:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|0
1634793090000|2021-10-21 05:11:30|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|0
1634793100000|2021-10-21 05:11:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|0
1634793110000|2021-10-21 05:11:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|1
1634793120000|2021-10-21 05:12:00|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1634793130000|2021-10-21 05:12:10|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|0
1634793140000|2021-10-21 05:12:20|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634793150000|2021-10-21 05:12:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|0
1634793160000|2021-10-21 05:12:40|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|0
1634793170000|2021-10-21 05:12:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634793180000|2021-10-21 05:13:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634793190000|2021-10-21 05:13:10|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|1
1634793200000|2021-10-21 05:13:20|||||||||1
1634793210000|2021-10-21 05:13:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1634793220000|2021-10-21 05:13:40|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|1
1634793230000|2021-10-21 05:13:50|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.8|2284.5|0
1634793240000|2021-10-21 05:14:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|1
1634793250000|2021-10-21 05:14:10|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.3|2284|3
1634793260000|2021-10-21 05:14:20|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|0
1634793270000|2021-10-21 05:14:30|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|1
1634793280000|2021-10-21 05:14:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|2
1634793290000|2021-10-21 05:14:50|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|1
1634793300000|2021-10-21 05:15:00|2284.2|2283.9|2283.6|2283.3|2284.2|2283.9|2283.6|2283.3|12
1634793310000|2021-10-21 05:15:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|3
1634793320000|2021-10-21 05:15:20|2283.5|2283.2|2283.1|2282.8|2283.5|2283.2|2283|2282.7|10
1634793330000|2021-10-21 05:15:30|2283|2282.7|2282|2281.7|2283.1|2282.8|2281.8|2281.5|127
1634793340000|2021-10-21 05:15:40|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.9|2281.6|5
1634793350000|2021-10-21 05:15:50|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282|2281.7|4
1634793360000|2021-10-21 05:16:00|2282|2281.7|2282.2|2281.9|2282.3|2282|2282|2281.7|5
1634793370000|2021-10-21 05:16:10|2282.1|2281.8|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|4
1634793380000|2021-10-21 05:16:20|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.2|2281.9|7
1634793390000|2021-10-21 05:16:30|2282.5|2282.2|2282.9|2282.6|2282.9|2282.6|2282.5|2282.2|2
1634793400000|2021-10-21 05:16:40|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|1
1634793410000|2021-10-21 05:16:50|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|5
1634793420000|2021-10-21 05:17:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|5
1634793430000|2021-10-21 05:17:10|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.2|2282.9|0
1634793440000|2021-10-21 05:17:20|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|8
1634793450000|2021-10-21 05:17:30|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634793460000|2021-10-21 05:17:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|3
1634793470000|2021-10-21 05:17:50|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.3|2283|1
1634793480000|2021-10-21 05:18:00|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1634793490000|2021-10-21 05:18:10|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|3
1634793500000|2021-10-21 05:18:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|2
1634793510000|2021-10-21 05:18:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|1
1634793520000|2021-10-21 05:18:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634793530000|2021-10-21 05:18:50|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634793540000|2021-10-21 05:19:00|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|10
1634793550000|2021-10-21 05:19:10|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|1
1634793560000|2021-10-21 05:19:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|0
1634793570000|2021-10-21 05:19:30|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.3|2283|0
1634793580000|2021-10-21 05:19:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1634793590000|2021-10-21 05:19:50|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|3
1634793600000|2021-10-21 05:20:00|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.3|2283|5
1634793610000|2021-10-21 05:20:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|2
1634793620000|2021-10-21 05:20:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|0
1634793630000|2021-10-21 05:20:30|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|5
1634793640000|2021-10-21 05:20:40|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|1
1634793650000|2021-10-21 05:20:50|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634793660000|2021-10-21 05:21:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|4
1634793670000|2021-10-21 05:21:10|2282.9|2282.6|2283.3|2283|2283.3|2283|2282.9|2282.6|3
1634793680000|2021-10-21 05:21:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634793690000|2021-10-21 05:21:30|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634793700000|2021-10-21 05:21:40|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|1
1634793710000|2021-10-21 05:21:50|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634793720000|2021-10-21 05:22:00|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|11
1634793730000|2021-10-21 05:22:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634793740000|2021-10-21 05:22:20|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634793750000|2021-10-21 05:22:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1634793760000|2021-10-21 05:22:40|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|0
1634793770000|2021-10-21 05:22:50|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|0
1634793780000|2021-10-21 05:23:00|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.3|2283|1
1634793790000|2021-10-21 05:23:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|1
1634793800000|2021-10-21 05:23:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1634793810000|2021-10-21 05:23:30|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|2
1634793820000|2021-10-21 05:23:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634793830000|2021-10-21 05:23:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1634793840000|2021-10-21 05:24:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634793850000|2021-10-21 05:24:10|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|1
1634793860000|2021-10-21 05:24:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634793870000|2021-10-21 05:24:30|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634793880000|2021-10-21 05:24:40|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.2|2282.9|0
1634793890000|2021-10-21 05:24:50|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634793900000|2021-10-21 05:25:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|0
1634793910000|2021-10-21 05:25:10|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634793920000|2021-10-21 05:25:20|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.3|2283|3
1634793930000|2021-10-21 05:25:30|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.3|2283|0
1634793940000|2021-10-21 05:25:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634793950000|2021-10-21 05:25:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|2
1634793960000|2021-10-21 05:26:00|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634793970000|2021-10-21 05:26:10|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634793980000|2021-10-21 05:26:20|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.1|2282.8|1
1634793990000|2021-10-21 05:26:30|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283|2282.7|0
1634794000000|2021-10-21 05:26:40|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634794010000|2021-10-21 05:26:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|0
1634794020000|2021-10-21 05:27:00|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.8|2282.5|0
1634794030000|2021-10-21 05:27:10|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.7|2282.4|0
1634794040000|2021-10-21 05:27:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|1
1634794050000|2021-10-21 05:27:30|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|1
1634794060000|2021-10-21 05:27:40|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.8|2282.5|0
1634794070000|2021-10-21 05:27:50|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|5
1634794080000|2021-10-21 05:28:00|2282.6|2282.3|2283|2282.7|2283|2282.7|2282.6|2282.3|0
1634794090000|2021-10-21 05:28:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|2
1634794100000|2021-10-21 05:28:20|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|0
1634794110000|2021-10-21 05:28:30|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283|2282.7|3
1634794120000|2021-10-21 05:28:40|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|0
1634794130000|2021-10-21 05:28:50|2283.3|2283|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|2
1634794140000|2021-10-21 05:29:00|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634794150000|2021-10-21 05:29:10|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.6|2282.3|0
1634794160000|2021-10-21 05:29:20|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|1
1634794170000|2021-10-21 05:29:30|2282.7|2282.4|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|1
1634794180000|2021-10-21 05:29:40|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|0
1634794190000|2021-10-21 05:29:50|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|3
1634794200000|2021-10-21 05:30:00|2283.3|2283|2283|2282.7|2283.4|2283.1|2282.9|2282.6|1
1634794210000|2021-10-21 05:30:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|2
1634794220000|2021-10-21 05:30:20|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|0
1634794230000|2021-10-21 05:30:30|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|0
1634794240000|2021-10-21 05:30:40|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|0
1634794250000|2021-10-21 05:30:50|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|0
1634794260000|2021-10-21 05:31:00|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634794270000|2021-10-21 05:31:10|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|1
1634794280000|2021-10-21 05:31:20|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1634794290000|2021-10-21 05:31:30|2283.3|2283|2283.7|2283.4|2283.7|2283.4|2283.3|2283|6
1634794300000|2021-10-21 05:31:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|3
1634794310000|2021-10-21 05:31:50|2283.7|2283.4|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|0
1634794320000|2021-10-21 05:32:00|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|6
1634794330000|2021-10-21 05:32:10|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|0
1634794340000|2021-10-21 05:32:20|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.3|2283|1
1634794350000|2021-10-21 05:32:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634794360000|2021-10-21 05:32:40|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|0
1634794370000|2021-10-21 05:32:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.3|2283|0
1634794380000|2021-10-21 05:33:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634794390000|2021-10-21 05:33:10|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634794400000|2021-10-21 05:33:20|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|3
1634794420000|2021-10-21 05:33:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1634794430000|2021-10-21 05:33:50|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|0
1634794440000|2021-10-21 05:34:00|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1634794450000|2021-10-21 05:34:10|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1634794460000|2021-10-21 05:34:20|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|0
1634794470000|2021-10-21 05:34:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634794480000|2021-10-21 05:34:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634794490000|2021-10-21 05:34:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1634794500000|2021-10-21 05:35:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|0
1634794510000|2021-10-21 05:35:10|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|0
1634794520000|2021-10-21 05:35:20|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634794530000|2021-10-21 05:35:30|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|3
1634794540000|2021-10-21 05:35:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|0
1634794550000|2021-10-21 05:35:50|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|2
1634794560000|2021-10-21 05:36:00|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|1
1634794570000|2021-10-21 05:36:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634794580000|2021-10-21 05:36:20|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|0
1634794590000|2021-10-21 05:36:30|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634794600000|2021-10-21 05:36:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634794610000|2021-10-21 05:36:50|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|1
1634794620000|2021-10-21 05:37:00|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.3|2283|1
1634794630000|2021-10-21 05:37:10|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634794640000|2021-10-21 05:37:20|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|0
1634794650000|2021-10-21 05:37:30|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|1
1634794660000|2021-10-21 05:37:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|0
1634794670000|2021-10-21 05:37:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|0
1634794680000|2021-10-21 05:38:00|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|0
1634794690000|2021-10-21 05:38:10|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|2
1634794700000|2021-10-21 05:38:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1634794710000|2021-10-21 05:38:30|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.3|2283|3
1634794720000|2021-10-21 05:38:40|2283.5|2283.2|2282.8|2282.5|2283.5|2283.2|2282.7|2282.4|16
1634794730000|2021-10-21 05:38:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|5
1634794740000|2021-10-21 05:39:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|1
1634794750000|2021-10-21 05:39:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|1
1634794760000|2021-10-21 05:39:20|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|0
1634794780000|2021-10-21 05:39:40|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|1
1634794790000|2021-10-21 05:39:50|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1634794800000|2021-10-21 05:40:00|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|2
1634794810000|2021-10-21 05:40:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|1
1634794820000|2021-10-21 05:40:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|1
1634794830000|2021-10-21 05:40:30|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|1
1634794840000|2021-10-21 05:40:40|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|0
1634794850000|2021-10-21 05:40:50|||||||||1
1634794860000|2021-10-21 05:41:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|1
1634794900000|2021-10-21 05:41:40|||||||||1
1634794910000|2021-10-21 05:41:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|2
1634794920000|2021-10-21 05:42:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1634794930000|2021-10-21 05:42:10|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|0
1634794950000|2021-10-21 05:42:30|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634794960000|2021-10-21 05:42:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1634794970000|2021-10-21 05:42:50|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|3
1634794980000|2021-10-21 05:43:00|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|2
1634794990000|2021-10-21 05:43:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1634795000000|2021-10-21 05:43:20|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|3
1634795010000|2021-10-21 05:43:30|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|1
1634795020000|2021-10-21 05:43:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634795030000|2021-10-21 05:43:50|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|0
1634795040000|2021-10-21 05:44:00|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.5|2281.2|7
1634795050000|2021-10-21 05:44:10|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|3
1634795060000|2021-10-21 05:44:20|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|19
1634795070000|2021-10-21 05:44:30|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634795090000|2021-10-21 05:44:50|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1634795100000|2021-10-21 05:45:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|9
1634795110000|2021-10-21 05:45:10|2281.6|2281.3|2282.1|2281.8|2282.2|2281.9|2281.6|2281.3|11
1634795120000|2021-10-21 05:45:20|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.8|2281.5|0
1634795130000|2021-10-21 05:45:30|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|4
1634795140000|2021-10-21 05:45:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|0
1634795150000|2021-10-21 05:45:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|2
1634795160000|2021-10-21 05:46:00|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634795170000|2021-10-21 05:46:10|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|0
1634795180000|2021-10-21 05:46:20|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|1
1634795190000|2021-10-21 05:46:30|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|1
1634795200000|2021-10-21 05:46:40|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|1
1634795210000|2021-10-21 05:46:50|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|0
1634795220000|2021-10-21 05:47:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|1
1634795230000|2021-10-21 05:47:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1634795240000|2021-10-21 05:47:20|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|5
1634795250000|2021-10-21 05:47:30|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|2
1634795260000|2021-10-21 05:47:40|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|1
1634795270000|2021-10-21 05:47:50|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|1
1634795280000|2021-10-21 05:48:00|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|3
1634795290000|2021-10-21 05:48:10|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|9
1634795300000|2021-10-21 05:48:20|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|3
1634795310000|2021-10-21 05:48:30|2281.3|2281|2281.1|2280.8|2281.3|2281|2281|2280.7|10
1634795320000|2021-10-21 05:48:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281|2280.7|0
1634795330000|2021-10-21 05:48:50|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|1
1634795340000|2021-10-21 05:49:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634795350000|2021-10-21 05:49:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|2
1634795370000|2021-10-21 05:49:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634795380000|2021-10-21 05:49:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634795390000|2021-10-21 05:49:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634795400000|2021-10-21 05:50:00|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634795410000|2021-10-21 05:50:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634795420000|2021-10-21 05:50:20|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634795430000|2021-10-21 05:50:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|1
1634795440000|2021-10-21 05:50:40|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634795450000|2021-10-21 05:50:50|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|6
1634795460000|2021-10-21 05:51:00|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634795470000|2021-10-21 05:51:10|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|10
1634795480000|2021-10-21 05:51:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634795490000|2021-10-21 05:51:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634795500000|2021-10-21 05:51:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634795510000|2021-10-21 05:51:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|10
1634795520000|2021-10-21 05:52:00|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|4
1634795530000|2021-10-21 05:52:10|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|1
1634795540000|2021-10-21 05:52:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|0
1634795550000|2021-10-21 05:52:30|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|6
1634795560000|2021-10-21 05:52:40|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|4
1634795570000|2021-10-21 05:52:50|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|32
1634795580000|2021-10-21 05:53:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1634795590000|2021-10-21 05:53:10|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|6
1634795600000|2021-10-21 05:53:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|3
1634795620000|2021-10-21 05:53:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|6
1634795630000|2021-10-21 05:53:50|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634795640000|2021-10-21 05:54:00|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|2
1634795650000|2021-10-21 05:54:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1634795660000|2021-10-21 05:54:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1634795670000|2021-10-21 05:54:30|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|1
1634795680000|2021-10-21 05:54:40|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634795690000|2021-10-21 05:54:50|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282.1|2281.8|4
1634795700000|2021-10-21 05:55:00|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|2
1634795710000|2021-10-21 05:55:10|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|2
1634795720000|2021-10-21 05:55:20|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|6
1634795730000|2021-10-21 05:55:30|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|3
1634795740000|2021-10-21 05:55:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|3
1634795750000|2021-10-21 05:55:50|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|6
1634795760000|2021-10-21 05:56:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1634795770000|2021-10-21 05:56:10|||||||||1
1634795780000|2021-10-21 05:56:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|7
1634795790000|2021-10-21 05:56:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634795800000|2021-10-21 05:56:40|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1634795810000|2021-10-21 05:56:50|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|7
1634795820000|2021-10-21 05:57:00|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634795830000|2021-10-21 05:57:10|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|5
1634795840000|2021-10-21 05:57:20|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|5
1634795850000|2021-10-21 05:57:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|6
1634795860000|2021-10-21 05:57:40|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634795870000|2021-10-21 05:57:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|1
1634795880000|2021-10-21 05:58:00|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|1
1634795890000|2021-10-21 05:58:10|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|4
1634795910000|2021-10-21 05:58:30|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634795920000|2021-10-21 05:58:40|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|2
1634795930000|2021-10-21 05:58:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634795940000|2021-10-21 05:59:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|10
1634795950000|2021-10-21 05:59:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634795960000|2021-10-21 05:59:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634795970000|2021-10-21 05:59:30|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634795980000|2021-10-21 05:59:40|2282.3|2282|2282.1|2281.8|2282.3|2282|2282|2281.7|12
1634795990000|2021-10-21 05:59:50|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|13
1634796000000|2021-10-21 06:00:00|2281.8|2281.5|2281.9|2281.6|2282|2281.7|2281.5|2281.2|43
1634796010000|2021-10-21 06:00:10|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|1
1634796020000|2021-10-21 06:00:20|2282.3|2282|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|4
1634796030000|2021-10-21 06:00:30|2282.3|2282|2281.8|2281.5|2282.3|2282|2281.8|2281.5|16
1634796040000|2021-10-21 06:00:40|2281.7|2281.4|2282.2|2281.9|2282.2|2281.9|2281.7|2281.4|3
1634796050000|2021-10-21 06:00:50|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|0
1634796060000|2021-10-21 06:01:00|2282.3|2282|2282.8|2282.5|2282.9|2282.6|2282.2|2281.9|5
1634796070000|2021-10-21 06:01:10|2282.9|2282.6|2283.4|2283.1|2283.4|2283.1|2282.8|2282.5|4
1634796080000|2021-10-21 06:01:20|2283.5|2283.2|2283.4|2283.1|2283.7|2283.4|2283.3|2283|5
1634796090000|2021-10-21 06:01:30|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|2
1634796100000|2021-10-21 06:01:40|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|1
1634796110000|2021-10-21 06:01:50|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|0
1634796120000|2021-10-21 06:02:00|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283|2282.7|2
1634796130000|2021-10-21 06:02:10|2283.5|2283.2|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|3
1634796140000|2021-10-21 06:02:20|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|3
1634796150000|2021-10-21 06:02:30|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.3|2283|4
1634796160000|2021-10-21 06:02:40|2283.2|2282.9|2283.6|2283.3|2283.7|2283.4|2283.1|2282.8|13
1634796170000|2021-10-21 06:02:50|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|5
1634796180000|2021-10-21 06:03:00|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1634796190000|2021-10-21 06:03:10|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|3
1634796200000|2021-10-21 06:03:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|2
1634796210000|2021-10-21 06:03:30|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|4
1634796220000|2021-10-21 06:03:40|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.6|2283.3|5
1634796230000|2021-10-21 06:03:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|3
1634796240000|2021-10-21 06:04:00|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|3
1634796250000|2021-10-21 06:04:10|2283.7|2283.4|2283.2|2282.9|2283.7|2283.4|2283.2|2282.9|7
1634796260000|2021-10-21 06:04:20|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|2
1634796270000|2021-10-21 06:04:30|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.7|2282.4|6
1634796280000|2021-10-21 06:04:40|2282.9|2282.6|2282.7|2282.4|2283|2282.7|2282.7|2282.4|7
1634796290000|2021-10-21 06:04:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|5
1634796300000|2021-10-21 06:05:00|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|13
1634796310000|2021-10-21 06:05:10|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283.1|2282.8|4
1634796320000|2021-10-21 06:05:20|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|2
1634796330000|2021-10-21 06:05:30|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|6
1634796340000|2021-10-21 06:05:40|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.6|2282.3|11
1634796350000|2021-10-21 06:05:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1634796360000|2021-10-21 06:06:00|2282.8|2282.5|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|2
1634796370000|2021-10-21 06:06:10|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|0
1634796380000|2021-10-21 06:06:20|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|1
1634796390000|2021-10-21 06:06:30|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|1
1634796400000|2021-10-21 06:06:40|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.3|2283|4
1634796410000|2021-10-21 06:06:50|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.4|2283.1|3
1634796420000|2021-10-21 06:07:00|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|3
1634796430000|2021-10-21 06:07:10|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|2
1634796440000|2021-10-21 06:07:20|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.8|2283.5|0
1634796450000|2021-10-21 06:07:30|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|4
1634796460000|2021-10-21 06:07:40|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|2
1634796470000|2021-10-21 06:07:50|2283.7|2283.4|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|0
1634796480000|2021-10-21 06:08:00|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|0
1634796490000|2021-10-21 06:08:10|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|2
1634796500000|2021-10-21 06:08:20|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|1
1634796510000|2021-10-21 06:08:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|1
1634796520000|2021-10-21 06:08:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|4
1634796530000|2021-10-21 06:08:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1634796540000|2021-10-21 06:09:00|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|2
1634796550000|2021-10-21 06:09:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|0
1634796560000|2021-10-21 06:09:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|1
1634796570000|2021-10-21 06:09:30|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|1
1634796580000|2021-10-21 06:09:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634796590000|2021-10-21 06:09:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|0
1634796600000|2021-10-21 06:10:00|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.3|2283|8
1634796610000|2021-10-21 06:10:10|2283.6|2283.3|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|14
1634796620000|2021-10-21 06:10:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|1
1634796630000|2021-10-21 06:10:30|2283.6|2283.3|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|0
1634796640000|2021-10-21 06:10:40|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|1
1634796650000|2021-10-21 06:10:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|3
1634796660000|2021-10-21 06:11:00|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|1
1634796670000|2021-10-21 06:11:10|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.3|2283|0
1634796680000|2021-10-21 06:11:20|2283.2|2282.9|2282.9|2282.6|2283.3|2283|2282.9|2282.6|2
1634796690000|2021-10-21 06:11:30|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|1
1634796700000|2021-10-21 06:11:40|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|1
1634796710000|2021-10-21 06:11:50|2282.5|2282.2|2282.2|2281.9|2282.6|2282.3|2282.2|2281.9|5
1634796720000|2021-10-21 06:12:00|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.3|2282|1
1634796730000|2021-10-21 06:12:10|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634796740000|2021-10-21 06:12:20|2282.3|2282|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|3
1634796750000|2021-10-21 06:12:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634796760000|2021-10-21 06:12:40|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634796770000|2021-10-21 06:12:50|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|3
1634796780000|2021-10-21 06:13:00|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|1
1634796790000|2021-10-21 06:13:10|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634796800000|2021-10-21 06:13:20|2282.6|2282.3|2282.9|2282.6|2282.9|2282.6|2282.5|2282.2|1
1634796810000|2021-10-21 06:13:30|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|1
1634796820000|2021-10-21 06:13:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|1
1634796830000|2021-10-21 06:13:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1634796840000|2021-10-21 06:14:00|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1634796860000|2021-10-21 06:14:20|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|2
1634796870000|2021-10-21 06:14:30|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.7|2282.4|2
1634796880000|2021-10-21 06:14:40|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2283.1|2282.8|35
1634796890000|2021-10-21 06:14:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|3
1634796900000|2021-10-21 06:15:00|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|6
1634796910000|2021-10-21 06:15:10|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|2
1634796920000|2021-10-21 06:15:20|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|1
1634796930000|2021-10-21 06:15:30|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|2
1634796940000|2021-10-21 06:15:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1634796960000|2021-10-21 06:16:00|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.8|2283.5|4
1634796970000|2021-10-21 06:16:10|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|0
1634796980000|2021-10-21 06:16:20|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|1
1634796990000|2021-10-21 06:16:30|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|1
1634797000000|2021-10-21 06:16:40|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|0
1634797010000|2021-10-21 06:16:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|0
1634797020000|2021-10-21 06:17:00|2283.7|2283.4|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|4
1634797030000|2021-10-21 06:17:10|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|4
1634797040000|2021-10-21 06:17:20|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634797050000|2021-10-21 06:17:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1634797060000|2021-10-21 06:17:40|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634797070000|2021-10-21 06:17:50|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|1
1634797080000|2021-10-21 06:18:00|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|3
1634797090000|2021-10-21 06:18:10|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|2
1634797100000|2021-10-21 06:18:20|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|2
1634797110000|2021-10-21 06:18:30|2282.9|2282.6|2283|2282.7|2283.1|2282.8|2282.9|2282.6|1
1634797120000|2021-10-21 06:18:40|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|0
1634797130000|2021-10-21 06:18:50|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|0
1634797140000|2021-10-21 06:19:00|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|4
1634797150000|2021-10-21 06:19:10|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|1
1634797160000|2021-10-21 06:19:20|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|0
1634797170000|2021-10-21 06:19:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|1
1634797180000|2021-10-21 06:19:40|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1634797190000|2021-10-21 06:19:50|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|0
1634797200000|2021-10-21 06:20:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|0
1634797210000|2021-10-21 06:20:10|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|4
1634797220000|2021-10-21 06:20:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|3
1634797230000|2021-10-21 06:20:30|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|2
1634797240000|2021-10-21 06:20:40|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.3|2283|3
1634797250000|2021-10-21 06:20:50|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|1
1634797260000|2021-10-21 06:21:00|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|2
1634797270000|2021-10-21 06:21:10|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1634797280000|2021-10-21 06:21:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|1
1634797290000|2021-10-21 06:21:30|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|3
1634797300000|2021-10-21 06:21:40|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|0
1634797310000|2021-10-21 06:21:50|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1634797320000|2021-10-21 06:22:00|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1634797330000|2021-10-21 06:22:10|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1634797340000|2021-10-21 06:22:20|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|1
1634797350000|2021-10-21 06:22:30|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|9
1634797360000|2021-10-21 06:22:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1634797370000|2021-10-21 06:22:50|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1634797380000|2021-10-21 06:23:00|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|1
1634797390000|2021-10-21 06:23:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|0
1634797400000|2021-10-21 06:23:20|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1634797410000|2021-10-21 06:23:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1634797420000|2021-10-21 06:23:40|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634797430000|2021-10-21 06:23:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.3|2282|4
1634797440000|2021-10-21 06:24:00|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|4
1634797450000|2021-10-21 06:24:10|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|20
1634797460000|2021-10-21 06:24:20|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|2
1634797470000|2021-10-21 06:24:30|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634797480000|2021-10-21 06:24:40|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634797490000|2021-10-21 06:24:50|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|0
1634797500000|2021-10-21 06:25:00|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1634797510000|2021-10-21 06:25:10|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|9
1634797520000|2021-10-21 06:25:20|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634797530000|2021-10-21 06:25:30|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|2
1634797540000|2021-10-21 06:25:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|1
1634797550000|2021-10-21 06:25:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|0
1634797560000|2021-10-21 06:26:00|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634797570000|2021-10-21 06:26:10|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634797580000|2021-10-21 06:26:20|2282.3|2282|2282.5|2282.2|2282.6|2282.3|2282.3|2282|1
1634797590000|2021-10-21 06:26:30|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|0
1634797600000|2021-10-21 06:26:40|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1634797610000|2021-10-21 06:26:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|0
1634797620000|2021-10-21 06:27:00|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2282.1|2281.8|0
1634797630000|2021-10-21 06:27:10|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634797640000|2021-10-21 06:27:20|2282.4|2282.1|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|5
1634797650000|2021-10-21 06:27:30|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.3|2282|0
1634797660000|2021-10-21 06:27:40|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|2
1634797670000|2021-10-21 06:27:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|3
1634797680000|2021-10-21 06:28:00|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1634797690000|2021-10-21 06:28:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|0
1634797700000|2021-10-21 06:28:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|1
1634797710000|2021-10-21 06:28:30|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634797720000|2021-10-21 06:28:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|0
1634797730000|2021-10-21 06:28:50|2282.4|2282.1|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|8
1634797740000|2021-10-21 06:29:00|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634797750000|2021-10-21 06:29:10|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1634797770000|2021-10-21 06:29:30|||||||||1
1634797780000|2021-10-21 06:29:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634797790000|2021-10-21 06:29:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|2
1634797800000|2021-10-21 06:30:00|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|3
1634797810000|2021-10-21 06:30:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634797820000|2021-10-21 06:30:20|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|3
1634797830000|2021-10-21 06:30:30|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|7
1634797840000|2021-10-21 06:30:40|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|4
1634797850000|2021-10-21 06:30:50|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|4
1634797860000|2021-10-21 06:31:00|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|6
1634797870000|2021-10-21 06:31:10|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|1
1634797880000|2021-10-21 06:31:20|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|10
1634797890000|2021-10-21 06:31:30|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|0
1634797900000|2021-10-21 06:31:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|0
1634797910000|2021-10-21 06:31:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|6
1634797920000|2021-10-21 06:32:00|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634797930000|2021-10-21 06:32:10|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634797940000|2021-10-21 06:32:20|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1634797950000|2021-10-21 06:32:30|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|0
1634797960000|2021-10-21 06:32:40|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634797970000|2021-10-21 06:32:50|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2281|2280.7|8
1634797980000|2021-10-21 06:33:00|2281.1|2280.8|2281.1|2280.8|2281.3|2281|2281|2280.7|15
1634797990000|2021-10-21 06:33:10|2281|2280.7|2281.2|2280.9|2281.3|2281|2281|2280.7|4
1634798000000|2021-10-21 06:33:20|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|1
1634798010000|2021-10-21 06:33:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|1
1634798020000|2021-10-21 06:33:40|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|0
1634798030000|2021-10-21 06:33:50|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|10
1634798040000|2021-10-21 06:34:00|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|2
1634798050000|2021-10-21 06:34:10|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.2|2280.9|61
1634798060000|2021-10-21 06:34:20|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|4
1634798070000|2021-10-21 06:34:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.1|2280.8|4
1634798080000|2021-10-21 06:34:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634798090000|2021-10-21 06:34:50|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|2
1634798100000|2021-10-21 06:35:00|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|2
1634798110000|2021-10-21 06:35:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|2
1634798120000|2021-10-21 06:35:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|2
1634798130000|2021-10-21 06:35:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|5
1634798140000|2021-10-21 06:35:40|||||||||1
1634798150000|2021-10-21 06:35:50|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634798160000|2021-10-21 06:36:00|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|6
1634798170000|2021-10-21 06:36:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1634798180000|2021-10-21 06:36:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634798190000|2021-10-21 06:36:30|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.3|2281|2
1634798200000|2021-10-21 06:36:40|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|4
1634798210000|2021-10-21 06:36:50|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|4
1634798220000|2021-10-21 06:37:00|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|6
1634798230000|2021-10-21 06:37:10|2281.6|2281.3|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|2
1634798240000|2021-10-21 06:37:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634798250000|2021-10-21 06:37:30|2281.5|2281.2|2281.1|2280.8|2281.5|2281.2|2281.1|2280.8|0
1634798260000|2021-10-21 06:37:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634798270000|2021-10-21 06:37:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634798290000|2021-10-21 06:38:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634798300000|2021-10-21 06:38:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1634798310000|2021-10-21 06:38:30|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634798320000|2021-10-21 06:38:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1634798330000|2021-10-21 06:38:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|5
1634798340000|2021-10-21 06:39:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|0
1634798350000|2021-10-21 06:39:10|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1634798360000|2021-10-21 06:39:20|||||||||1
1634798380000|2021-10-21 06:39:40|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|4
1634798390000|2021-10-21 06:39:50|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|0
1634798400000|2021-10-21 06:40:00|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|4
1634798410000|2021-10-21 06:40:10|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1634798420000|2021-10-21 06:40:20|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|1
1634798430000|2021-10-21 06:40:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634798440000|2021-10-21 06:40:40|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|2
1634798450000|2021-10-21 06:40:50|2281.6|2281.3|2281.3|2281|2281.7|2281.4|2281.3|2281|3
1634798460000|2021-10-21 06:41:00|2281.2|2280.9|2281|2280.7|2281.3|2281|2281|2280.7|3
1634798470000|2021-10-21 06:41:10|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|2
1634798480000|2021-10-21 06:41:20|2281|2280.7|2281.2|2280.9|2281.3|2281|2281|2280.7|0
1634798490000|2021-10-21 06:41:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|8
1634798500000|2021-10-21 06:41:40|2281|2280.7|2281|2280.7|2281|2280.7|2280.8|2280.5|12
1634798510000|2021-10-21 06:41:50|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634798520000|2021-10-21 06:42:00|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|2
1634798530000|2021-10-21 06:42:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|7
1634798540000|2021-10-21 06:42:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|17
1634798550000|2021-10-21 06:42:30|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|0
1634798560000|2021-10-21 06:42:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|4
1634798570000|2021-10-21 06:42:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634798580000|2021-10-21 06:43:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|4
1634798590000|2021-10-21 06:43:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|1
1634798600000|2021-10-21 06:43:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634798610000|2021-10-21 06:43:30|||||||||1
1634798630000|2021-10-21 06:43:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|3
1634798640000|2021-10-21 06:44:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1634798650000|2021-10-21 06:44:10|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|1
1634798660000|2021-10-21 06:44:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|1
1634798670000|2021-10-21 06:44:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1634798680000|2021-10-21 06:44:40|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|0
1634798690000|2021-10-21 06:44:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|1
1634798700000|2021-10-21 06:45:00|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|1
1634798710000|2021-10-21 06:45:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|3
1634798720000|2021-10-21 06:45:20|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|2
1634798730000|2021-10-21 06:45:30|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|2
1634798740000|2021-10-21 06:45:40|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|2
1634798750000|2021-10-21 06:45:50|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1634798760000|2021-10-21 06:46:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|2
1634798770000|2021-10-21 06:46:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634798780000|2021-10-21 06:46:20|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|2
1634798790000|2021-10-21 06:46:30|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|4
1634798800000|2021-10-21 06:46:40|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634798810000|2021-10-21 06:46:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1634798820000|2021-10-21 06:47:00|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.3|2280|3
1634798830000|2021-10-21 06:47:10|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|2
1634798840000|2021-10-21 06:47:20|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|0
1634798850000|2021-10-21 06:47:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634798860000|2021-10-21 06:47:40|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|0
1634798870000|2021-10-21 06:47:50|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|2
1634798880000|2021-10-21 06:48:00|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|3
1634798890000|2021-10-21 06:48:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|1
1634798900000|2021-10-21 06:48:20|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|19
1634798910000|2021-10-21 06:48:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|2
1634798920000|2021-10-21 06:48:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|2
1634798930000|2021-10-21 06:48:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|4
1634798940000|2021-10-21 06:49:00|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|3
1634798950000|2021-10-21 06:49:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|6
1634798960000|2021-10-21 06:49:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1634798970000|2021-10-21 06:49:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|1
1634798980000|2021-10-21 06:49:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|6
1634798990000|2021-10-21 06:49:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1634799000000|2021-10-21 06:50:00|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1634799020000|2021-10-21 06:50:20|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|7
1634799030000|2021-10-21 06:50:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|8
1634799040000|2021-10-21 06:50:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|9
1634799050000|2021-10-21 06:50:50|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.7|2279.4|31
1634799060000|2021-10-21 06:51:00|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|4
1634799070000|2021-10-21 06:51:10|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1634799080000|2021-10-21 06:51:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1634799090000|2021-10-21 06:51:30|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.6|2279.3|39
1634799100000|2021-10-21 06:51:40|||||||||5
1634799110000|2021-10-21 06:51:50|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.7|2279.4|1
1634799120000|2021-10-21 06:52:00|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.7|2279.4|6
1634799130000|2021-10-21 06:52:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|6
1634799140000|2021-10-21 06:52:20|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|24
1634799150000|2021-10-21 06:52:30|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.2|2278.9|12
1634799160000|2021-10-21 06:52:40|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|4
1634799170000|2021-10-21 06:52:50|||||||||1
1634799180000|2021-10-21 06:53:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|4
1634799190000|2021-10-21 06:53:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|16
1634799200000|2021-10-21 06:53:20|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2279|2278.7|16
1634799210000|2021-10-21 06:53:30|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|3
1634799220000|2021-10-21 06:53:40|2279.2|2278.9|2279|2278.7|2279.3|2279|2279|2278.7|3
1634799230000|2021-10-21 06:53:50|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2279|2278.7|2
1634799240000|2021-10-21 06:54:00|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|5
1634799250000|2021-10-21 06:54:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1634799260000|2021-10-21 06:54:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|3
1634799270000|2021-10-21 06:54:30|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|10
1634799280000|2021-10-21 06:54:40|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|4
1634799290000|2021-10-21 06:54:50|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|9
1634799300000|2021-10-21 06:55:00|2278.7|2278.4|2279|2278.7|2279|2278.7|2278.6|2278.3|15
1634799310000|2021-10-21 06:55:10|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.8|2278.5|2
1634799320000|2021-10-21 06:55:20|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|9
1634799330000|2021-10-21 06:55:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|4
1634799340000|2021-10-21 06:55:40|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.7|2278.4|5
1634799350000|2021-10-21 06:55:50|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2279|2278.7|4
1634799360000|2021-10-21 06:56:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.2|2278.9|3
1634799370000|2021-10-21 06:56:10|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2279|2278.7|0
1634799380000|2021-10-21 06:56:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1634799390000|2021-10-21 06:56:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634799400000|2021-10-21 06:56:40|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|2
1634799410000|2021-10-21 06:56:50|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|0
1634799420000|2021-10-21 06:57:00|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.3|2279|11
1634799430000|2021-10-21 06:57:10|2279.5|2279.2|2279.5|2279.2|2279.7|2279.4|2279.4|2279.1|2
1634799440000|2021-10-21 06:57:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634799450000|2021-10-21 06:57:30|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|6
1634799460000|2021-10-21 06:57:40|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|0
1634799470000|2021-10-21 06:57:50|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|20
1634799480000|2021-10-21 06:58:00|2279.8|2279.5|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|9
1634799490000|2021-10-21 06:58:10|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634799500000|2021-10-21 06:58:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|17
1634799510000|2021-10-21 06:58:30|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|8
1634799520000|2021-10-21 06:58:40|2279|2278.7|2279.4|2279.1|2279.4|2279.1|2279|2278.7|5
1634799530000|2021-10-21 06:58:50|2279.5|2279.2|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|5
1634799540000|2021-10-21 06:59:00|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|2
1634799550000|2021-10-21 06:59:10|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|22
1634799560000|2021-10-21 06:59:20|2279.6|2279.3|2280|2279.7|2280.1|2279.8|2279.6|2279.3|13
1634799570000|2021-10-21 06:59:30|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|7
1634799580000|2021-10-21 06:59:40|2279.8|2279.5|2280.2|2279.9|2280.2|2279.9|2279.8|2279.5|3
1634799590000|2021-10-21 06:59:50|2280.1|2279.8|2280.1|2279.8|2280.3|2280|2280|2279.7|12
1634799600000|2021-10-21 07:00:00|2279.9|2279.6|2279.5|2279.2|2280|2279.7|2279.1|2278.8|46
1634799610000|2021-10-21 07:00:10|2279.3|2279|2278.8|2278.5|2279.5|2279.2|2278.7|2278.4|18
1634799620000|2021-10-21 07:00:20|2278.7|2278.4|2279|2278.7|2279.1|2278.8|2278.7|2278.4|8
1634799630000|2021-10-21 07:00:30|2278.9|2278.6|2279.5|2279.2|2279.5|2279.2|2278.9|2278.6|5
1634799640000|2021-10-21 07:00:40|2279.4|2279.1|2279.1|2278.8|2279.7|2279.4|2279|2278.7|13
1634799650000|2021-10-21 07:00:50|2279|2278.7|2279.4|2279.1|2279.4|2279.1|2279|2278.7|3
1634799660000|2021-10-21 07:01:00|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.7|2278.4|8
1634799670000|2021-10-21 07:01:10|2278.9|2278.6|2278|2277.7|2278.9|2278.6|2277.9|2277.6|66
1634799680000|2021-10-21 07:01:20|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.8|2277.5|17
1634799690000|2021-10-21 07:01:30|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.7|2277.4|15
1634799700000|2021-10-21 07:01:40|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|65
1634799710000|2021-10-21 07:01:50|2277.7|2277.4|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|49
1634799720000|2021-10-21 07:02:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.5|2277.2|17
1634799730000|2021-10-21 07:02:10|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|11
1634799740000|2021-10-21 07:02:20|2277.6|2277.3|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|7
1634799750000|2021-10-21 07:02:30|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.3|2277|12
1634799760000|2021-10-21 07:02:40|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.3|2277|16
1634799770000|2021-10-21 07:02:50|2277.3|2277|2277.7|2277.4|2277.8|2277.5|2277.3|2277|8
1634799780000|2021-10-21 07:03:00|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|4
1634799790000|2021-10-21 07:03:10|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.5|2277.2|14
1634799800000|2021-10-21 07:03:20|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.7|2277.4|23
1634799810000|2021-10-21 07:03:30|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|10
1634799820000|2021-10-21 07:03:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.2|2277.9|10
1634799830000|2021-10-21 07:03:50|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|8
1634799840000|2021-10-21 07:04:00|2278.3|2278|2278.9|2278.6|2278.9|2278.6|2278.2|2277.9|14
1634799850000|2021-10-21 07:04:10|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.8|2278.5|4
1634799860000|2021-10-21 07:04:20|2279.1|2278.8|2279.3|2279|2279.3|2279|2279|2278.7|0
1634799870000|2021-10-21 07:04:30|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|10
1634799880000|2021-10-21 07:04:40|2279|2278.7|2279.1|2278.8|2279.3|2279|2278.9|2278.6|12
1634799890000|2021-10-21 07:04:50|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|0
1634799900000|2021-10-21 07:05:00|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|3
1634799910000|2021-10-21 07:05:10|2279.2|2278.9|2278.5|2278.2|2279.2|2278.9|2278.5|2278.2|10
1634799920000|2021-10-21 07:05:20|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|0
1634799930000|2021-10-21 07:05:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|5
1634799940000|2021-10-21 07:05:40|2278.4|2278.1|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|13
1634799950000|2021-10-21 07:05:50|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|8
1634799960000|2021-10-21 07:06:00|2279|2278.7|2279.2|2278.9|2279.3|2279|2278.8|2278.5|16
1634799970000|2021-10-21 07:06:10|2279|2278.7|2278.9|2278.6|2279.2|2278.9|2278.7|2278.4|39
1634799980000|2021-10-21 07:06:20|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.5|2278.2|6
1634799990000|2021-10-21 07:06:30|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|7
1634800000000|2021-10-21 07:06:40|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.3|2278|3
1634800010000|2021-10-21 07:06:50|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|0
1634800020000|2021-10-21 07:07:00|2278.6|2278.3|2278.9|2278.6|2279|2278.7|2278.5|2278.2|8
1634800030000|2021-10-21 07:07:10|2278.8|2278.5|2279.3|2279|2279.3|2279|2278.7|2278.4|11
1634800040000|2021-10-21 07:07:20|2279.4|2279.1|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|3
1634800050000|2021-10-21 07:07:30|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|4
1634800060000|2021-10-21 07:07:40|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.7|2279.4|1
1634800070000|2021-10-21 07:07:50|2280|2279.7|2280|2279.7|2280.1|2279.8|2279.9|2279.6|5
1634800080000|2021-10-21 07:08:00|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2279.9|2279.6|2
1634800090000|2021-10-21 07:08:10|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.9|2279.6|2
1634800100000|2021-10-21 07:08:20|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.6|2279.3|7
1634800110000|2021-10-21 07:08:30|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|3
1634800120000|2021-10-21 07:08:40|2279.7|2279.4|2280.3|2280|2280.3|2280|2279.7|2279.4|22
1634800130000|2021-10-21 07:08:50|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|2
1634800140000|2021-10-21 07:09:00|2280.3|2280|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|22
1634800150000|2021-10-21 07:09:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|4
1634800160000|2021-10-21 07:09:20|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|2
1634800170000|2021-10-21 07:09:30|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|5
1634800180000|2021-10-21 07:09:40|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|2
1634800190000|2021-10-21 07:09:50|2280.8|2280.5|2280.9|2280.6|2281|2280.7|2280.7|2280.4|7
1634800200000|2021-10-21 07:10:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|6
1634800210000|2021-10-21 07:10:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|12
1634800220000|2021-10-21 07:10:20|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.7|2280.4|0
1634800230000|2021-10-21 07:10:30|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.7|2280.4|6
1634800240000|2021-10-21 07:10:40|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|2
1634800250000|2021-10-21 07:10:50|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|2
1634800260000|2021-10-21 07:11:00|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|5
1634800270000|2021-10-21 07:11:10|2281.2|2280.9|2281.6|2281.3|2281.7|2281.4|2281.1|2280.8|10
1634800280000|2021-10-21 07:11:20|2281.5|2281.2|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|11
1634800290000|2021-10-21 07:11:30|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|15
1634800300000|2021-10-21 07:11:40|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2280.9|2280.6|8
1634800310000|2021-10-21 07:11:50|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.6|2280.3|47
1634800320000|2021-10-21 07:12:00|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.5|2280.2|4
1634800330000|2021-10-21 07:12:10|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1634800340000|2021-10-21 07:12:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.3|2280|6
1634800350000|2021-10-21 07:12:30|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|4
1634800360000|2021-10-21 07:12:40|2280.3|2280|2280.1|2279.8|2280.3|2280|2280|2279.7|6
1634800370000|2021-10-21 07:12:50|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|8
1634800380000|2021-10-21 07:13:00|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|7
1634800390000|2021-10-21 07:13:10|2280.2|2279.9|2280|2279.7|2280.3|2280|2279.9|2279.6|6
1634800400000|2021-10-21 07:13:20|2279.9|2279.6|2280|2279.7|2280.2|2279.9|2279.9|2279.6|1
1634800410000|2021-10-21 07:13:30|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|6
1634800420000|2021-10-21 07:13:40|2280|2279.7|2280.3|2280|2280.3|2280|2280|2279.7|5
1634800430000|2021-10-21 07:13:50|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1634800440000|2021-10-21 07:14:00|2280.2|2279.9|2280|2279.7|2280.3|2280|2280|2279.7|1
1634800450000|2021-10-21 07:14:10|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.6|2279.3|1
1634800460000|2021-10-21 07:14:20|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|7
1634800470000|2021-10-21 07:14:30|2279.3|2279|2278.8|2278.5|2279.4|2279.1|2278.8|2278.5|4
1634800480000|2021-10-21 07:14:40|2278.9|2278.6|2279.3|2279|2279.4|2279.1|2278.9|2278.6|7
1634800490000|2021-10-21 07:14:50|2279.4|2279.1|2279.8|2279.5|2279.9|2279.6|2279.3|2279|0
1634800500000|2021-10-21 07:15:00|2279.9|2279.6|2279.3|2279|2279.9|2279.6|2279.2|2278.9|11
1634800510000|2021-10-21 07:15:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|3
1634800520000|2021-10-21 07:15:20|2279.5|2279.2|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|12
1634800530000|2021-10-21 07:15:30|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|11
1634800540000|2021-10-21 07:15:40|2279.6|2279.3|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|3
1634800550000|2021-10-21 07:15:50|2279.4|2279.1|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|3
1634800560000|2021-10-21 07:16:00|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2279.1|2278.8|17
1634800570000|2021-10-21 07:16:10|2279.1|2278.8|2279.1|2278.8|2279.3|2279|2279.1|2278.8|3
1634800580000|2021-10-21 07:16:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634800590000|2021-10-21 07:16:30|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634800600000|2021-10-21 07:16:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|1
1634800610000|2021-10-21 07:16:50|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|6
1634800620000|2021-10-21 07:17:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279|2278.7|1
1634800630000|2021-10-21 07:17:10|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|6
1634800640000|2021-10-21 07:17:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|8
1634800650000|2021-10-21 07:17:30|2279|2278.7|2279|2278.7|2279.4|2279.1|2278.9|2278.6|22
1634800660000|2021-10-21 07:17:40|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|6
1634800670000|2021-10-21 07:17:50|2279.1|2278.8|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|25
1634800680000|2021-10-21 07:18:00|2279.3|2279|2279.2|2278.9|2279.3|2279|2279|2278.7|4
1634800690000|2021-10-21 07:18:10|2279.1|2278.8|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|2
1634800700000|2021-10-21 07:18:20|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2279|2278.7|4
1634800710000|2021-10-21 07:18:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279|2278.7|8
1634800720000|2021-10-21 07:18:40|2279.3|2279|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|19
1634800730000|2021-10-21 07:18:50|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|2
1634800740000|2021-10-21 07:19:00|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|17
1634800750000|2021-10-21 07:19:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|6
1634800760000|2021-10-21 07:19:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634800770000|2021-10-21 07:19:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.8|2278.5|4
1634800780000|2021-10-21 07:19:40|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|1
1634800790000|2021-10-21 07:19:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|1
1634800800000|2021-10-21 07:20:00|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2279.1|2278.8|2
1634800810000|2021-10-21 07:20:10|2279.6|2279.3|2280|2279.7|2280|2279.7|2279.6|2279.3|6
1634800820000|2021-10-21 07:20:20|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280|2279.7|4
1634800830000|2021-10-21 07:20:30|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|4
1634800840000|2021-10-21 07:20:40|2280.4|2280.1|2281|2280.7|2281.1|2280.8|2280.4|2280.1|7
1634800850000|2021-10-21 07:20:50|2281.1|2280.8|2281.6|2281.3|2281.6|2281.3|2281|2280.7|14
1634800860000|2021-10-21 07:21:00|2281.7|2281.4|2281.8|2281.5|2282|2281.7|2281.7|2281.4|21
1634800870000|2021-10-21 07:21:10|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|2
1634800880000|2021-10-21 07:21:20|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|8
1634800890000|2021-10-21 07:21:30|2281.5|2281.2|2281.4|2281.1|2281.7|2281.4|2281.2|2280.9|6
1634800900000|2021-10-21 07:21:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|6
1634800910000|2021-10-21 07:21:50|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|1
1634800920000|2021-10-21 07:22:00|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|2
1634800930000|2021-10-21 07:22:10|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.6|2280.3|3
1634800940000|2021-10-21 07:22:20|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|1
1634800950000|2021-10-21 07:22:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634800960000|2021-10-21 07:22:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|6
1634800970000|2021-10-21 07:22:50|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|3
1634800980000|2021-10-21 07:23:00|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|2
1634800990000|2021-10-21 07:23:10|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|0
1634801000000|2021-10-21 07:23:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634801010000|2021-10-21 07:23:30|2280.6|2280.3|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|2
1634801020000|2021-10-21 07:23:40|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|4
1634801030000|2021-10-21 07:23:50|2280.6|2280.3|2280.3|2280|2280.7|2280.4|2280.3|2280|7
1634801040000|2021-10-21 07:24:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|5
1634801050000|2021-10-21 07:24:10|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|2
1634801060000|2021-10-21 07:24:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|2
1634801070000|2021-10-21 07:24:30|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|2
1634801080000|2021-10-21 07:24:40|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|7
1634801090000|2021-10-21 07:24:50|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.1|2279.8|12
1634801100000|2021-10-21 07:25:00|2280.3|2280|2280.1|2279.8|2280.7|2280.4|2280|2279.7|46
1634801110000|2021-10-21 07:25:10|2280|2279.7|2279.7|2279.4|2280.1|2279.8|2279.6|2279.3|9
1634801120000|2021-10-21 07:25:20|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|7
1634801130000|2021-10-21 07:25:30|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|2
1634801140000|2021-10-21 07:25:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|10
1634801150000|2021-10-21 07:25:50|2279.6|2279.3|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|4
1634801160000|2021-10-21 07:26:00|2280|2279.7|2280.1|2279.8|2280.3|2280|2279.9|2279.6|11
1634801170000|2021-10-21 07:26:10|2280|2279.7|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|1
1634801180000|2021-10-21 07:26:20|2279.9|2279.6|2280|2279.7|2280.1|2279.8|2279.8|2279.5|0
1634801190000|2021-10-21 07:26:30|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|2
1634801200000|2021-10-21 07:26:40|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|1
1634801210000|2021-10-21 07:26:50|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|5
1634801220000|2021-10-21 07:27:00|2280.1|2279.8|2280.3|2280|2280.6|2280.3|2280.1|2279.8|4
1634801230000|2021-10-21 07:27:10|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|0
1634801240000|2021-10-21 07:27:20|2280.6|2280.3|2280.8|2280.5|2281|2280.7|2280.6|2280.3|3
1634801250000|2021-10-21 07:27:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634801260000|2021-10-21 07:27:40|2280.8|2280.5|2280.2|2279.9|2280.8|2280.5|2280.1|2279.8|59
1634801270000|2021-10-21 07:27:50|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280.1|2279.8|7
1634801280000|2021-10-21 07:28:00|2280.6|2280.3|2281|2280.7|2281.1|2280.8|2280.6|2280.3|14
1634801290000|2021-10-21 07:28:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|2
1634801300000|2021-10-21 07:28:20|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|3
1634801310000|2021-10-21 07:28:30|2280.7|2280.4|2281.1|2280.8|2281.1|2280.8|2280.6|2280.3|8
1634801320000|2021-10-21 07:28:40|2281|2280.7|2281.1|2280.8|2281.3|2281|2281|2280.7|8
1634801330000|2021-10-21 07:28:50|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|7
1634801340000|2021-10-21 07:29:00|2281.4|2281.1|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|49
1634801350000|2021-10-21 07:29:10|2281.1|2280.8|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|5
1634801360000|2021-10-21 07:29:20|2281.3|2281|2281|2280.7|2281.4|2281.1|2281|2280.7|8
1634801370000|2021-10-21 07:29:30|2280.9|2280.6|2280.9|2280.6|2281.1|2280.8|2280.8|2280.5|7
1634801380000|2021-10-21 07:29:40|2280.8|2280.5|2280.8|2280.5|2281|2280.7|2280.7|2280.4|11
1634801390000|2021-10-21 07:29:50|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634801400000|2021-10-21 07:30:00|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2281|2280.7|2
1634801410000|2021-10-21 07:30:10|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.1|2280.8|9
1634801420000|2021-10-21 07:30:20|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.1|2280.8|4
1634801430000|2021-10-21 07:30:30|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281|2280.7|6
1634801440000|2021-10-21 07:30:40|2281.3|2281|2280.7|2280.4|2281.3|2281|2280.7|2280.4|5
1634801450000|2021-10-21 07:30:50|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|0
1634801460000|2021-10-21 07:31:00|2280.8|2280.5|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|0
1634801470000|2021-10-21 07:31:10|2280.7|2280.4|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|6
1634801480000|2021-10-21 07:31:20|2281|2280.7|2280.7|2280.4|2281.2|2280.9|2280.7|2280.4|21
1634801490000|2021-10-21 07:31:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|3
1634801500000|2021-10-21 07:31:40|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|4
1634801510000|2021-10-21 07:31:50|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|0
1634801520000|2021-10-21 07:32:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|4
1634801530000|2021-10-21 07:32:10|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|6
1634801550000|2021-10-21 07:32:30|2280.7|2280.4|2280.5|2280.2|2280.8|2280.5|2280.4|2280.1|28
1634801560000|2021-10-21 07:32:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|3
1634801570000|2021-10-21 07:32:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634801580000|2021-10-21 07:33:00|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|47
1634801590000|2021-10-21 07:33:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|1
1634801600000|2021-10-21 07:33:20|2280.1|2279.8|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|14
1634801610000|2021-10-21 07:33:30|2279.9|2279.6|2280|2279.7|2280.1|2279.8|2279.9|2279.6|6
1634801620000|2021-10-21 07:33:40|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280|2279.7|0
1634801630000|2021-10-21 07:33:50|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.1|2279.8|0
1634801640000|2021-10-21 07:34:00|2280.3|2280|2280.8|2280.5|2280.8|2280.5|2280.2|2279.9|0
1634801650000|2021-10-21 07:34:10|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.5|2280.2|45
1634801660000|2021-10-21 07:34:20|2280.9|2280.6|2281.1|2280.8|2281.2|2280.9|2280.9|2280.6|4
1634801670000|2021-10-21 07:34:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|2
1634801680000|2021-10-21 07:34:40|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|23
1634801690000|2021-10-21 07:34:50|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|13
1634801700000|2021-10-21 07:35:00|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|3
1634801710000|2021-10-21 07:35:10|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|6
1634801720000|2021-10-21 07:35:20|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|14
1634801730000|2021-10-21 07:35:30|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|0
1634801740000|2021-10-21 07:35:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.7|2280.4|2
1634801750000|2021-10-21 07:35:50|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|1
1634801760000|2021-10-21 07:36:00|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|1
1634801770000|2021-10-21 07:36:10|2280.7|2280.4|2280.9|2280.6|2281|2280.7|2280.7|2280.4|2
1634801780000|2021-10-21 07:36:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|2
1634801790000|2021-10-21 07:36:30|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|2
1634801800000|2021-10-21 07:36:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|4
1634801810000|2021-10-21 07:36:50|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|2
1634801820000|2021-10-21 07:37:00|2280.6|2280.3|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|12
1634801830000|2021-10-21 07:37:10|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1634801840000|2021-10-21 07:37:20|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.1|2279.8|5
1634801850000|2021-10-21 07:37:30|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1634801860000|2021-10-21 07:37:40|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|3
1634801870000|2021-10-21 07:37:50|2280.3|2280|2280.6|2280.3|2280.7|2280.4|2280.3|2280|1
1634801880000|2021-10-21 07:38:00|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|2
1634801890000|2021-10-21 07:38:10|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.5|2280.2|2
1634801900000|2021-10-21 07:38:20|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1634801910000|2021-10-21 07:38:30|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|4
1634801920000|2021-10-21 07:38:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634801930000|2021-10-21 07:38:50|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|3
1634801940000|2021-10-21 07:39:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.6|2280.3|7
1634801950000|2021-10-21 07:39:10|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|1
1634801960000|2021-10-21 07:39:20|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|0
1634801970000|2021-10-21 07:39:30|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|0
1634801980000|2021-10-21 07:39:40|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|1
1634801990000|2021-10-21 07:39:50|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634802000000|2021-10-21 07:40:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|0
1634802010000|2021-10-21 07:40:10|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.7|2280.4|0
1634802020000|2021-10-21 07:40:20|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|2
1634802030000|2021-10-21 07:40:30|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1634802040000|2021-10-21 07:40:40|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.7|2280.4|2
1634802050000|2021-10-21 07:40:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634802060000|2021-10-21 07:41:00|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634802070000|2021-10-21 07:41:10|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634802080000|2021-10-21 07:41:20|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|0
1634802090000|2021-10-21 07:41:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|5
1634802100000|2021-10-21 07:41:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|1
1634802110000|2021-10-21 07:41:50|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|0
1634802120000|2021-10-21 07:42:00|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.2|2279.9|2
1634802130000|2021-10-21 07:42:10|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|1
1634802140000|2021-10-21 07:42:20|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|4
1634802150000|2021-10-21 07:42:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|1
1634802160000|2021-10-21 07:42:40|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.3|2280|1
1634802170000|2021-10-21 07:42:50|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|0
1634802180000|2021-10-21 07:43:00|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634802190000|2021-10-21 07:43:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|0
1634802200000|2021-10-21 07:43:20|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634802220000|2021-10-21 07:43:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|0
1634802230000|2021-10-21 07:43:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|0
1634802240000|2021-10-21 07:44:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634802250000|2021-10-21 07:44:10|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|1
1634802260000|2021-10-21 07:44:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634802270000|2021-10-21 07:44:30|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634802290000|2021-10-21 07:44:50|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634802300000|2021-10-21 07:45:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|0
1634802310000|2021-10-21 07:45:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634802320000|2021-10-21 07:45:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634802330000|2021-10-21 07:45:30|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|4
1634802340000|2021-10-21 07:45:40|2281.3|2281|2281.1|2280.8|2281.3|2281|2280.9|2280.6|8
1634802350000|2021-10-21 07:45:50|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.8|2280.5|0
1634802360000|2021-10-21 07:46:00|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634802370000|2021-10-21 07:46:10|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|0
1634802380000|2021-10-21 07:46:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634802390000|2021-10-21 07:46:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634802400000|2021-10-21 07:46:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|4
1634802410000|2021-10-21 07:46:50|||||||||2
1634802420000|2021-10-21 07:47:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|2
1634802430000|2021-10-21 07:47:10|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|1
1634802440000|2021-10-21 07:47:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634802450000|2021-10-21 07:47:30|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|0
1634802460000|2021-10-21 07:47:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|2
1634802470000|2021-10-21 07:47:50|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|3
1634802480000|2021-10-21 07:48:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634802490000|2021-10-21 07:48:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634802500000|2021-10-21 07:48:20|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634802510000|2021-10-21 07:48:30|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|3
1634802520000|2021-10-21 07:48:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634802530000|2021-10-21 07:48:50|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634802540000|2021-10-21 07:49:00|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|3
1634802550000|2021-10-21 07:49:10|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|2
1634802560000|2021-10-21 07:49:20|2281.3|2281|2281.1|2280.8|2281.3|2281|2281|2280.7|1
1634802570000|2021-10-21 07:49:30|2281|2280.7|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|0
1634802580000|2021-10-21 07:49:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|25
1634802590000|2021-10-21 07:49:50|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|2
1634802600000|2021-10-21 07:50:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1634802610000|2021-10-21 07:50:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634802620000|2021-10-21 07:50:20|2281|2280.7|2281|2280.7|2281|2280.7|2280.8|2280.5|1
1634802630000|2021-10-21 07:50:30|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|3
1634802640000|2021-10-21 07:50:40|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|1
1634802650000|2021-10-21 07:50:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1634802660000|2021-10-21 07:51:00|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|4
1634802670000|2021-10-21 07:51:10|||||||||3
1634802680000|2021-10-21 07:51:20|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1634802690000|2021-10-21 07:51:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|3
1634802700000|2021-10-21 07:51:40|2281.3|2281|2281.5|2281.2|2281.6|2281.3|2281.3|2281|7
1634802710000|2021-10-21 07:51:50|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.3|2281|4
1634802720000|2021-10-21 07:52:00|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|3
1634802730000|2021-10-21 07:52:10|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1634802740000|2021-10-21 07:52:20|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|1
1634802750000|2021-10-21 07:52:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|4
1634802760000|2021-10-21 07:52:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|2
1634802770000|2021-10-21 07:52:50|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|5
1634802780000|2021-10-21 07:53:00|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|2
1634802790000|2021-10-21 07:53:10|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634802800000|2021-10-21 07:53:20|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|32
1634802810000|2021-10-21 07:53:30|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|0
1634802820000|2021-10-21 07:53:40|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.3|2281|2
1634802830000|2021-10-21 07:53:50|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.2|2280.9|1
1634802840000|2021-10-21 07:54:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634802850000|2021-10-21 07:54:10|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|2
1634802860000|2021-10-21 07:54:20|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|2
1634802870000|2021-10-21 07:54:30|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634802880000|2021-10-21 07:54:40|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634802890000|2021-10-21 07:54:50|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|3
1634802900000|2021-10-21 07:55:00|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|2
1634802910000|2021-10-21 07:55:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|2
1634802920000|2021-10-21 07:55:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|0
1634802930000|2021-10-21 07:55:30|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|1
1634802940000|2021-10-21 07:55:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1634802950000|2021-10-21 07:55:50|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|1
1634802960000|2021-10-21 07:56:00|2281.6|2281.3|2281.8|2281.5|2281.9|2281.6|2281.6|2281.3|3
1634802970000|2021-10-21 07:56:10|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|10
1634802980000|2021-10-21 07:56:20|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|11
1634802990000|2021-10-21 07:56:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|0
1634803000000|2021-10-21 07:56:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|4
1634803010000|2021-10-21 07:56:50|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1634803020000|2021-10-21 07:57:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|4
1634803030000|2021-10-21 07:57:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1634803050000|2021-10-21 07:57:30|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634803070000|2021-10-21 07:57:50|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|1
1634803080000|2021-10-21 07:58:00|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|5
1634803090000|2021-10-21 07:58:10|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634803100000|2021-10-21 07:58:20|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|5
1634803110000|2021-10-21 07:58:30|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|2
1634803120000|2021-10-21 07:58:40|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|4
1634803130000|2021-10-21 07:58:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1634803140000|2021-10-21 07:59:00|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1634803150000|2021-10-21 07:59:10|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|0
1634803160000|2021-10-21 07:59:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|0
1634803170000|2021-10-21 07:59:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|2
1634803180000|2021-10-21 07:59:40|||||||||2
1634803190000|2021-10-21 07:59:50|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|4
1634803200000|2021-10-21 08:00:00|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.8|2281.5|14
1634803210000|2021-10-21 08:00:10|2281.7|2281.4|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|7
1634803220000|2021-10-21 08:00:20|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634803230000|2021-10-21 08:00:30|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|2
1634803240000|2021-10-21 08:00:40|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|1
1634803250000|2021-10-21 08:00:50|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|3
1634803260000|2021-10-21 08:01:00|2282|2281.7|2282|2281.7|2282.2|2281.9|2282|2281.7|0
1634803270000|2021-10-21 08:01:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634803280000|2021-10-21 08:01:20|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|7
1634803290000|2021-10-21 08:01:30|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|3
1634803300000|2021-10-21 08:01:40|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634803310000|2021-10-21 08:01:50|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|2
1634803320000|2021-10-21 08:02:00|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|11
1634803330000|2021-10-21 08:02:10|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.2|2280.9|2
1634803340000|2021-10-21 08:02:20|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.3|2281|5
1634803350000|2021-10-21 08:02:30|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|2
1634803360000|2021-10-21 08:02:40|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|0
1634803370000|2021-10-21 08:02:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|4
1634803380000|2021-10-21 08:03:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1634803390000|2021-10-21 08:03:10|2281.3|2281|2281|2280.7|2281.3|2281|2280.9|2280.6|1
1634803400000|2021-10-21 08:03:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634803410000|2021-10-21 08:03:30|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|2
1634803420000|2021-10-21 08:03:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|5
1634803430000|2021-10-21 08:03:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634803440000|2021-10-21 08:04:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1634803450000|2021-10-21 08:04:10|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|2
1634803460000|2021-10-21 08:04:20|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|2
1634803470000|2021-10-21 08:04:30|2280.3|2280|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|7
1634803480000|2021-10-21 08:04:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|6
1634803490000|2021-10-21 08:04:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.7|2279.4|15
1634803500000|2021-10-21 08:05:00|2279.9|2279.6|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|4
1634803510000|2021-10-21 08:05:10|2279.7|2279.4|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|1
1634803520000|2021-10-21 08:05:20|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|5
1634803530000|2021-10-21 08:05:30|2279.2|2278.9|2279.7|2279.4|2279.7|2279.4|2279.1|2278.8|5
1634803540000|2021-10-21 08:05:40|2279.8|2279.5|2279.8|2279.5|2280|2279.7|2279.8|2279.5|1
1634803550000|2021-10-21 08:05:50|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1634803560000|2021-10-21 08:06:00|2280|2279.7|2279.3|2279|2280|2279.7|2279.3|2279|4
1634803570000|2021-10-21 08:06:10|2279.2|2278.9|2279.1|2278.8|2279.5|2279.2|2279|2278.7|6
1634803580000|2021-10-21 08:06:20|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|7
1634803590000|2021-10-21 08:06:30|2279|2278.7|2279.3|2279|2279.4|2279.1|2278.9|2278.6|7
1634803600000|2021-10-21 08:06:40|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|1
1634803610000|2021-10-21 08:06:50|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634803620000|2021-10-21 08:07:00|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.7|2278.4|10
1634803630000|2021-10-21 08:07:10|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.8|2278.5|3
1634803640000|2021-10-21 08:07:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|4
1634803650000|2021-10-21 08:07:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279|2278.7|1
1634803660000|2021-10-21 08:07:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|1
1634803670000|2021-10-21 08:07:50|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.2|2278.9|6
1634803680000|2021-10-21 08:08:00|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.1|2278.8|5
1634803690000|2021-10-21 08:08:10|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.1|2278.8|1
1634803700000|2021-10-21 08:08:20|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|5
1634803710000|2021-10-21 08:08:30|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1634803720000|2021-10-21 08:08:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|7
1634803730000|2021-10-21 08:08:50|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279.1|2278.8|0
1634803740000|2021-10-21 08:09:00|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1634803750000|2021-10-21 08:09:10|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|0
1634803760000|2021-10-21 08:09:20|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|12
1634803770000|2021-10-21 08:09:30|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|14
1634803780000|2021-10-21 08:09:40|2278.5|2278.2|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|15
1634803790000|2021-10-21 08:09:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.1|2277.8|4
1634803800000|2021-10-21 08:10:00|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.1|2277.8|5
1634803810000|2021-10-21 08:10:10|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|8
1634803820000|2021-10-21 08:10:20|2278.4|2278.1|2278.9|2278.6|2279|2278.7|2278.4|2278.1|4
1634803830000|2021-10-21 08:10:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|0
1634803840000|2021-10-21 08:10:40|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|2
1634803850000|2021-10-21 08:10:50|2279.3|2279|2279|2278.7|2279.3|2279|2279|2278.7|1
1634803860000|2021-10-21 08:11:00|2279.1|2278.8|2279.2|2278.9|2279.4|2279.1|2279|2278.7|3
1634803870000|2021-10-21 08:11:10|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.1|2278.8|1
1634803880000|2021-10-21 08:11:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634803890000|2021-10-21 08:11:30|2279.1|2278.8|2279.2|2278.9|2279.4|2279.1|2279|2278.7|1
1634803900000|2021-10-21 08:11:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|1
1634803910000|2021-10-21 08:11:50|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|0
1634803920000|2021-10-21 08:12:00|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|4
1634803930000|2021-10-21 08:12:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634803940000|2021-10-21 08:12:20|2280|2279.7|2280|2279.7|2280.1|2279.8|2279.9|2279.6|1
1634803950000|2021-10-21 08:12:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|2
1634803960000|2021-10-21 08:12:40|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634803970000|2021-10-21 08:12:50|2279.8|2279.5|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|0
1634803980000|2021-10-21 08:13:00|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|4
1634803990000|2021-10-21 08:13:10|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|0
1634804000000|2021-10-21 08:13:20|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|14
1634804010000|2021-10-21 08:13:30|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|0
1634804020000|2021-10-21 08:13:40|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|1
1634804030000|2021-10-21 08:13:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|4
1634804040000|2021-10-21 08:14:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634804050000|2021-10-21 08:14:10|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|1
1634804060000|2021-10-21 08:14:20|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|0
1634804070000|2021-10-21 08:14:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1634804080000|2021-10-21 08:14:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|1
1634804090000|2021-10-21 08:14:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|22
1634804100000|2021-10-21 08:15:00|2279.5|2279.2|2280|2279.7|2280|2279.7|2279.5|2279.2|2
1634804110000|2021-10-21 08:15:10|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1634804120000|2021-10-21 08:15:20|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|4
1634804130000|2021-10-21 08:15:30|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|18
1634804140000|2021-10-21 08:15:40|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.3|2280|5
1634804150000|2021-10-21 08:15:50|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|1
1634804160000|2021-10-21 08:16:00|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|1
1634804170000|2021-10-21 08:16:10|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|2
1634804180000|2021-10-21 08:16:20|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|1
1634804190000|2021-10-21 08:16:30|2280.1|2279.8|2280.3|2280|2280.4|2280.1|2280.1|2279.8|0
1634804200000|2021-10-21 08:16:40|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|1
1634804210000|2021-10-21 08:16:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634804220000|2021-10-21 08:17:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|0
1634804230000|2021-10-21 08:17:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634804240000|2021-10-21 08:17:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|1
1634804250000|2021-10-21 08:17:30|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634804260000|2021-10-21 08:17:40|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|0
1634804270000|2021-10-21 08:17:50|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.3|2280|0
1634804280000|2021-10-21 08:18:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|0
1634804290000|2021-10-21 08:18:10|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|0
1634804300000|2021-10-21 08:18:20|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|0
1634804310000|2021-10-21 08:18:30|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634804320000|2021-10-21 08:18:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634804330000|2021-10-21 08:18:50|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634804340000|2021-10-21 08:19:00|2280.5|2280.2|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|1
1634804350000|2021-10-21 08:19:10|2280.6|2280.3|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|0
1634804360000|2021-10-21 08:19:20|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|1
1634804370000|2021-10-21 08:19:30|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|2
1634804380000|2021-10-21 08:19:40|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634804390000|2021-10-21 08:19:50|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|2
1634804400000|2021-10-21 08:20:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|1
1634804410000|2021-10-21 08:20:10|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|0
1634804420000|2021-10-21 08:20:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634804430000|2021-10-21 08:20:30|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|4
1634804440000|2021-10-21 08:20:40|2280|2279.7|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|1
1634804460000|2021-10-21 08:21:00|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1634804470000|2021-10-21 08:21:10|2279.7|2279.4|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|1
1634804480000|2021-10-21 08:21:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|1
1634804490000|2021-10-21 08:21:30|2279.3|2279|2279.3|2279|2279.5|2279.2|2279.2|2278.9|5
1634804500000|2021-10-21 08:21:40|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|0
1634804510000|2021-10-21 08:21:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634804520000|2021-10-21 08:22:00|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|2
1634804530000|2021-10-21 08:22:10|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|0
1634804540000|2021-10-21 08:22:20|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634804550000|2021-10-21 08:22:30|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.5|2279.2|2
1634804560000|2021-10-21 08:22:40|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|1
1634804570000|2021-10-21 08:22:50|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1634804580000|2021-10-21 08:23:00|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1634804590000|2021-10-21 08:23:10|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|1
1634804600000|2021-10-21 08:23:20|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.7|2279.4|1
1634804610000|2021-10-21 08:23:30|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|1
1634804620000|2021-10-21 08:23:40|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|0
1634804630000|2021-10-21 08:23:50|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1634804640000|2021-10-21 08:24:00|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.4|2279.1|1
1634804650000|2021-10-21 08:24:10|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|1
1634804660000|2021-10-21 08:24:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1634804670000|2021-10-21 08:24:30|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|2
1634804680000|2021-10-21 08:24:40|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1634804690000|2021-10-21 08:24:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634804700000|2021-10-21 08:25:00|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1634804710000|2021-10-21 08:25:10|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|1
1634804720000|2021-10-21 08:25:20|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.3|2279|1
1634804730000|2021-10-21 08:25:30|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|0
1634804740000|2021-10-21 08:25:40|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|1
1634804750000|2021-10-21 08:25:50|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279|2278.7|3
1634804760000|2021-10-21 08:26:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279|2278.7|16
1634804770000|2021-10-21 08:26:10|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|3
1634804780000|2021-10-21 08:26:20|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.1|2278.8|16
1634804790000|2021-10-21 08:26:30|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|0
1634804800000|2021-10-21 08:26:40|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|0
1634804810000|2021-10-21 08:26:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.3|2279|0
1634804820000|2021-10-21 08:27:00|2279.4|2279.1|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|2
1634804830000|2021-10-21 08:27:10|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634804840000|2021-10-21 08:27:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|1
1634804850000|2021-10-21 08:27:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634804880000|2021-10-21 08:28:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|2
1634804890000|2021-10-21 08:28:10|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634804900000|2021-10-21 08:28:20|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1634804910000|2021-10-21 08:28:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1634804920000|2021-10-21 08:28:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634804930000|2021-10-21 08:28:50|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634804940000|2021-10-21 08:29:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634804950000|2021-10-21 08:29:10|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1634804960000|2021-10-21 08:29:20|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634804970000|2021-10-21 08:29:30|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|0
1634804980000|2021-10-21 08:29:40|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|1
1634804990000|2021-10-21 08:29:50|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.9|2278.6|0
1634805000000|2021-10-21 08:30:00|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|2
1634805010000|2021-10-21 08:30:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1634805020000|2021-10-21 08:30:20|2278.8|2278.5|2279.1|2278.8|2279.2|2278.9|2278.8|2278.5|2
1634805030000|2021-10-21 08:30:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|2
1634805040000|2021-10-21 08:30:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279|2278.7|2
1634805050000|2021-10-21 08:30:50|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|1
1634805060000|2021-10-21 08:31:00|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|1
1634805070000|2021-10-21 08:31:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1634805080000|2021-10-21 08:31:20|||||||||2
1634805090000|2021-10-21 08:31:30|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634805110000|2021-10-21 08:31:50|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2279|2278.7|2
1634805120000|2021-10-21 08:32:00|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279.1|2278.8|0
1634805130000|2021-10-21 08:32:10|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634805140000|2021-10-21 08:32:20|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634805150000|2021-10-21 08:32:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1634805160000|2021-10-21 08:32:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279|2278.7|3
1634805180000|2021-10-21 08:33:00|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279|2278.7|0
1634805190000|2021-10-21 08:33:10|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634805200000|2021-10-21 08:33:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634805210000|2021-10-21 08:33:30|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|4
1634805240000|2021-10-21 08:34:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634805250000|2021-10-21 08:34:10|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|6
1634805260000|2021-10-21 08:34:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1634805270000|2021-10-21 08:34:30|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|1
1634805280000|2021-10-21 08:34:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1634805290000|2021-10-21 08:34:50|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|7
1634805300000|2021-10-21 08:35:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|5
1634805310000|2021-10-21 08:35:10|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|2
1634805320000|2021-10-21 08:35:20|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1634805330000|2021-10-21 08:35:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1634805340000|2021-10-21 08:35:40|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|2
1634805350000|2021-10-21 08:35:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|5
1634805360000|2021-10-21 08:36:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634805370000|2021-10-21 08:36:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634805380000|2021-10-21 08:36:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1634805390000|2021-10-21 08:36:30|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1634805400000|2021-10-21 08:36:40|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|1
1634805410000|2021-10-21 08:36:50|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|1
1634805430000|2021-10-21 08:37:10|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1634805450000|2021-10-21 08:37:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1634805460000|2021-10-21 08:37:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1634805470000|2021-10-21 08:37:50|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|6
1634805480000|2021-10-21 08:38:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|5
1634805490000|2021-10-21 08:38:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|2
1634805500000|2021-10-21 08:38:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1634805510000|2021-10-21 08:38:30|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|2
1634805520000|2021-10-21 08:38:40|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|1
1634805530000|2021-10-21 08:38:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1634805540000|2021-10-21 08:39:00|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279|2278.7|1
1634805550000|2021-10-21 08:39:10|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|4
1634805560000|2021-10-21 08:39:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634805580000|2021-10-21 08:39:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|2
1634805590000|2021-10-21 08:39:50|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|4
1634805600000|2021-10-21 08:40:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.2|2278.9|1
1634805610000|2021-10-21 08:40:10|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|1
1634805620000|2021-10-21 08:40:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|5
1634805630000|2021-10-21 08:40:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634805640000|2021-10-21 08:40:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|2
1634805650000|2021-10-21 08:40:50|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634805660000|2021-10-21 08:41:00|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|1
1634805670000|2021-10-21 08:41:10|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634805680000|2021-10-21 08:41:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1634805690000|2021-10-21 08:41:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634805700000|2021-10-21 08:41:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634805710000|2021-10-21 08:41:50|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|5
1634805720000|2021-10-21 08:42:00|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|0
1634805730000|2021-10-21 08:42:10|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|0
1634805740000|2021-10-21 08:42:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1634805750000|2021-10-21 08:42:30|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.2|2278.9|1
1634805760000|2021-10-21 08:42:40|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|0
1634805770000|2021-10-21 08:42:50|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|0
1634805780000|2021-10-21 08:43:00|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1634805790000|2021-10-21 08:43:10|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634805800000|2021-10-21 08:43:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1634805810000|2021-10-21 08:43:30|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1634805820000|2021-10-21 08:43:40|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|0
1634805830000|2021-10-21 08:43:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1634805840000|2021-10-21 08:44:00|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634805850000|2021-10-21 08:44:10|2279.1|2278.8|2279.4|2279.1|2279.5|2279.2|2279.1|2278.8|1
1634805860000|2021-10-21 08:44:20|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1634805870000|2021-10-21 08:44:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1634805890000|2021-10-21 08:44:50|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.3|2279|0
1634805900000|2021-10-21 08:45:00|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.3|2279|0
1634805910000|2021-10-21 08:45:10|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1634805920000|2021-10-21 08:45:20|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|5
1634805930000|2021-10-21 08:45:30|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634805940000|2021-10-21 08:45:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1634805950000|2021-10-21 08:45:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1634805960000|2021-10-21 08:46:00|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|0
1634805970000|2021-10-21 08:46:10|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1634805980000|2021-10-21 08:46:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634805990000|2021-10-21 08:46:30|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|2
1634806000000|2021-10-21 08:46:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|6
1634806010000|2021-10-21 08:46:50|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634806020000|2021-10-21 08:47:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634806030000|2021-10-21 08:47:10|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|0
1634806040000|2021-10-21 08:47:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634806050000|2021-10-21 08:47:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634806060000|2021-10-21 08:47:40|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.9|2278.6|0
1634806070000|2021-10-21 08:47:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1634806080000|2021-10-21 08:48:00|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|0
1634806090000|2021-10-21 08:48:10|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634806100000|2021-10-21 08:48:20|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1634806110000|2021-10-21 08:48:30|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.1|2278.8|0
1634806120000|2021-10-21 08:48:40|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1634806130000|2021-10-21 08:48:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1634806140000|2021-10-21 08:49:00|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|2
1634806150000|2021-10-21 08:49:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|2
1634806160000|2021-10-21 08:49:20|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634806170000|2021-10-21 08:49:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1634806180000|2021-10-21 08:49:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|0
1634806190000|2021-10-21 08:49:50|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634806200000|2021-10-21 08:50:00|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1634806210000|2021-10-21 08:50:10|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|0
1634806230000|2021-10-21 08:50:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|3
1634806240000|2021-10-21 08:50:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|1
1634806250000|2021-10-21 08:50:50|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|1
1634806260000|2021-10-21 08:51:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2279|2278.7|0
1634806270000|2021-10-21 08:51:10|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1634806280000|2021-10-21 08:51:20|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634806290000|2021-10-21 08:51:30|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|1
1634806300000|2021-10-21 08:51:40|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|2
1634806310000|2021-10-21 08:51:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1634806320000|2021-10-21 08:52:00|2279.6|2279.3|2279.9|2279.6|2280|2279.7|2279.6|2279.3|3
1634806330000|2021-10-21 08:52:10|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|16
1634806340000|2021-10-21 08:52:20|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|6
1634806350000|2021-10-21 08:52:30|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|0
1634806360000|2021-10-21 08:52:40|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|1
1634806370000|2021-10-21 08:52:50|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|4
1634806380000|2021-10-21 08:53:00|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|0
1634806390000|2021-10-21 08:53:10|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|2
1634806400000|2021-10-21 08:53:20|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1634806410000|2021-10-21 08:53:30|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.8|2279.5|1
1634806420000|2021-10-21 08:53:40|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|1
1634806430000|2021-10-21 08:53:50|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634806440000|2021-10-21 08:54:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634806450000|2021-10-21 08:54:10|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634806460000|2021-10-21 08:54:20|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280.1|2279.8|1
1634806470000|2021-10-21 08:54:30|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|2
1634806480000|2021-10-21 08:54:40|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1634806490000|2021-10-21 08:54:50|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1634806500000|2021-10-21 08:55:00|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|1
1634806510000|2021-10-21 08:55:10|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634806520000|2021-10-21 08:55:20|2279.9|2279.6|2280|2279.7|2280.1|2279.8|2279.9|2279.6|0
1634806530000|2021-10-21 08:55:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|2
1634806540000|2021-10-21 08:55:40|2280.3|2280|2280|2279.7|2280.3|2280|2280|2279.7|4
1634806550000|2021-10-21 08:55:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634806560000|2021-10-21 08:56:00|2280.3|2280|2280.3|2280|2280.5|2280.2|2280.2|2279.9|1
1634806570000|2021-10-21 08:56:10|2280.2|2279.9|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|1
1634806580000|2021-10-21 08:56:20|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|1
1634806590000|2021-10-21 08:56:30|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|5
1634806600000|2021-10-21 08:56:40|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634806610000|2021-10-21 08:56:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1634806620000|2021-10-21 08:57:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1634806630000|2021-10-21 08:57:10|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|3
1634806640000|2021-10-21 08:57:20|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|2
1634806650000|2021-10-21 08:57:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|1
1634806660000|2021-10-21 08:57:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|0
1634806670000|2021-10-21 08:57:50|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634806680000|2021-10-21 08:58:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.3|2280|3
1634806690000|2021-10-21 08:58:10|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|1
1634806700000|2021-10-21 08:58:20|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|1
1634806720000|2021-10-21 08:58:40|||||||||1
1634806730000|2021-10-21 08:58:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|1
1634806740000|2021-10-21 08:59:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|1
1634806750000|2021-10-21 08:59:10|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1634806760000|2021-10-21 08:59:20|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|1
1634806770000|2021-10-21 08:59:30|2279.9|2279.6|2280|2279.7|2280.1|2279.8|2279.9|2279.6|1
1634806780000|2021-10-21 08:59:40|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1634806790000|2021-10-21 08:59:50|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|0
1634806800000|2021-10-21 09:00:00|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|3
1634806810000|2021-10-21 09:00:10|2279.9|2279.6|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|8
1634806820000|2021-10-21 09:00:20|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|1
1634806830000|2021-10-21 09:00:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634806840000|2021-10-21 09:00:40|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634806850000|2021-10-21 09:00:50|2280.5|2280.2|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|4
1634806860000|2021-10-21 09:01:00|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|7
1634806870000|2021-10-21 09:01:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634806880000|2021-10-21 09:01:20|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|16
1634806890000|2021-10-21 09:01:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|2
1634806900000|2021-10-21 09:01:40|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.5|2280.2|1
1634806910000|2021-10-21 09:01:50|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1634806920000|2021-10-21 09:02:00|2280.4|2280.1|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|1
1634806930000|2021-10-21 09:02:10|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1634806940000|2021-10-21 09:02:20|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|0
1634806950000|2021-10-21 09:02:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.8|2280.5|15
1634806960000|2021-10-21 09:02:40|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634806970000|2021-10-21 09:02:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1634806980000|2021-10-21 09:03:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634806990000|2021-10-21 09:03:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634807000000|2021-10-21 09:03:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|3
1634807010000|2021-10-21 09:03:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634807020000|2021-10-21 09:03:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634807030000|2021-10-21 09:03:50|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.9|2280.6|1
1634807040000|2021-10-21 09:04:00|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|0
1634807050000|2021-10-21 09:04:10|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634807060000|2021-10-21 09:04:20|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634807070000|2021-10-21 09:04:30|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634807080000|2021-10-21 09:04:40|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634807090000|2021-10-21 09:04:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1634807100000|2021-10-21 09:05:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634807110000|2021-10-21 09:05:10|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|2
1634807120000|2021-10-21 09:05:20|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634807130000|2021-10-21 09:05:30|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|4
1634807140000|2021-10-21 09:05:40|2281.2|2280.9|2280.9|2280.6|2281.3|2281|2280.9|2280.6|5
1634807150000|2021-10-21 09:05:50|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|7
1634807160000|2021-10-21 09:06:00|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634807170000|2021-10-21 09:06:10|2280.9|2280.6|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|6
1634807180000|2021-10-21 09:06:20|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|1
1634807190000|2021-10-21 09:06:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|1
1634807200000|2021-10-21 09:06:40|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1634807210000|2021-10-21 09:06:50|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.3|2280|1
1634807220000|2021-10-21 09:07:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|3
1634807230000|2021-10-21 09:07:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|1
1634807240000|2021-10-21 09:07:20|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|3
1634807250000|2021-10-21 09:07:30|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|1
1634807260000|2021-10-21 09:07:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634807280000|2021-10-21 09:08:00|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|0
1634807290000|2021-10-21 09:08:10|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.9|2279.6|0
1634807300000|2021-10-21 09:08:20|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634807310000|2021-10-21 09:08:30|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1634807320000|2021-10-21 09:08:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1634807330000|2021-10-21 09:08:50|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|0
1634807340000|2021-10-21 09:09:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|1
1634807350000|2021-10-21 09:09:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1634807360000|2021-10-21 09:09:20|2280.3|2280|2280.1|2279.8|2280.3|2280|2280|2279.7|1
1634807370000|2021-10-21 09:09:30|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1634807380000|2021-10-21 09:09:40|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|1
1634807390000|2021-10-21 09:09:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634807400000|2021-10-21 09:10:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634807410000|2021-10-21 09:10:10|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|5
1634807420000|2021-10-21 09:10:20|2280.1|2279.8|2280.3|2280|2280.4|2280.1|2280.1|2279.8|6
1634807430000|2021-10-21 09:10:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|2
1634807440000|2021-10-21 09:10:40|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|1
1634807450000|2021-10-21 09:10:50|2280.5|2280.2|2280.3|2280|2280.7|2280.4|2280.3|2280|12
1634807460000|2021-10-21 09:11:00|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|7
1634807470000|2021-10-21 09:11:10|2280.3|2280|2280.3|2280|2280.5|2280.2|2280.3|2280|0
1634807490000|2021-10-21 09:11:30|2280.2|2279.9|2280.2|2279.9|2280.5|2280.2|2280.1|2279.8|1
1634807500000|2021-10-21 09:11:40|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2280|2279.7|1
1634807510000|2021-10-21 09:11:50|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1634807530000|2021-10-21 09:12:10|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|3
1634807540000|2021-10-21 09:12:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634807580000|2021-10-21 09:13:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1634807600000|2021-10-21 09:13:20|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1634807610000|2021-10-21 09:13:30|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.6|2279.3|2
1634807620000|2021-10-21 09:13:40|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1634807630000|2021-10-21 09:13:50|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1634807640000|2021-10-21 09:14:00|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|1
1634807650000|2021-10-21 09:14:10|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1634807660000|2021-10-21 09:14:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|1
1634807670000|2021-10-21 09:14:30|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|1
1634807680000|2021-10-21 09:14:40|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|1
1634807690000|2021-10-21 09:14:50|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1634807700000|2021-10-21 09:15:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|1
1634807710000|2021-10-21 09:15:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|3
1634807730000|2021-10-21 09:15:30|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.8|2279.5|7
1634807770000|2021-10-21 09:16:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|5
1634807780000|2021-10-21 09:16:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634807790000|2021-10-21 09:16:30|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|5
1634807800000|2021-10-21 09:16:40|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|0
1634807810000|2021-10-21 09:16:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1634807830000|2021-10-21 09:17:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634807840000|2021-10-21 09:17:20|||||||||1
1634807850000|2021-10-21 09:17:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1634807860000|2021-10-21 09:17:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634807880000|2021-10-21 09:18:00|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|1
1634807890000|2021-10-21 09:18:10|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|0
1634807900000|2021-10-21 09:18:20|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2279.9|2279.6|4
1634807910000|2021-10-21 09:18:30|2279.9|2279.6|2280|2279.7|2280.1|2279.8|2279.9|2279.6|0
1634807920000|2021-10-21 09:18:40|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1634807930000|2021-10-21 09:18:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1634807940000|2021-10-21 09:19:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634807950000|2021-10-21 09:19:10|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|0
1634807960000|2021-10-21 09:19:20|2279.5|2279.2|2279.3|2279|2279.6|2279.3|2279.2|2278.9|2
1634807970000|2021-10-21 09:19:30|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.2|2278.9|2
1634807980000|2021-10-21 09:19:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1634807990000|2021-10-21 09:19:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634808000000|2021-10-21 09:20:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1634808010000|2021-10-21 09:20:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634808020000|2021-10-21 09:20:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|0
1634808030000|2021-10-21 09:20:30|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|4
1634808040000|2021-10-21 09:20:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|2
1634808050000|2021-10-21 09:20:50|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|0
1634808060000|2021-10-21 09:21:00|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|1
1634808070000|2021-10-21 09:21:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1634808080000|2021-10-21 09:21:20|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|0
1634808100000|2021-10-21 09:21:40|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|2
1634808110000|2021-10-21 09:21:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1634808120000|2021-10-21 09:22:00|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1634808130000|2021-10-21 09:22:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|1
1634808140000|2021-10-21 09:22:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1634808150000|2021-10-21 09:22:30|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1634808160000|2021-10-21 09:22:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634808170000|2021-10-21 09:22:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|0
1634808180000|2021-10-21 09:23:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|1
1634808200000|2021-10-21 09:23:20|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|1
1634808210000|2021-10-21 09:23:30|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|1
1634808220000|2021-10-21 09:23:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1634808230000|2021-10-21 09:23:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1634808240000|2021-10-21 09:24:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634808250000|2021-10-21 09:24:10|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634808260000|2021-10-21 09:24:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634808270000|2021-10-21 09:24:30|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1634808280000|2021-10-21 09:24:40|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634808290000|2021-10-21 09:24:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634808300000|2021-10-21 09:25:00|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634808310000|2021-10-21 09:25:10|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279|2278.7|54
1634808320000|2021-10-21 09:25:20|2279|2278.7|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|8
1634808330000|2021-10-21 09:25:30|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.8|2278.5|0
1634808340000|2021-10-21 09:25:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|0
1634808350000|2021-10-21 09:25:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634808360000|2021-10-21 09:26:00|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|0
1634808370000|2021-10-21 09:26:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1634808380000|2021-10-21 09:26:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1634808400000|2021-10-21 09:26:40|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634808410000|2021-10-21 09:26:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1634808420000|2021-10-21 09:27:00|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|2
1634808430000|2021-10-21 09:27:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1634808440000|2021-10-21 09:27:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1634808450000|2021-10-21 09:27:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1634808460000|2021-10-21 09:27:40|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|0
1634808470000|2021-10-21 09:27:50|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|1
1634808480000|2021-10-21 09:28:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|1
1634808490000|2021-10-21 09:28:10|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|0
1634808500000|2021-10-21 09:28:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1634808510000|2021-10-21 09:28:30|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1634808530000|2021-10-21 09:28:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|1
1634808540000|2021-10-21 09:29:00|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1634808550000|2021-10-21 09:29:10|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|1
1634808560000|2021-10-21 09:29:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1634808570000|2021-10-21 09:29:30|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1634808580000|2021-10-21 09:29:40|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|7
1634808590000|2021-10-21 09:29:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1634808600000|2021-10-21 09:30:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.3|2279|3
1634808610000|2021-10-21 09:30:10|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|5
1634808620000|2021-10-21 09:30:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1634808630000|2021-10-21 09:30:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1634808640000|2021-10-21 09:30:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1634808650000|2021-10-21 09:30:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1634808660000|2021-10-21 09:31:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|5
1634808670000|2021-10-21 09:31:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634808680000|2021-10-21 09:31:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|3
1634808690000|2021-10-21 09:31:30|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|1
1634808700000|2021-10-21 09:31:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|1
1634808710000|2021-10-21 09:31:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1634808720000|2021-10-21 09:32:00|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|4
1634808730000|2021-10-21 09:32:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1634808740000|2021-10-21 09:32:20|2280|2279.7|2280|2279.7|2280.1|2279.8|2279.9|2279.6|2
1634808770000|2021-10-21 09:32:50|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|1
1634808780000|2021-10-21 09:33:00|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|5
1634808790000|2021-10-21 09:33:10|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1634808800000|2021-10-21 09:33:20|2279.8|2279.5|2279.3|2279|2279.8|2279.5|2279.3|2279|9
1634808810000|2021-10-21 09:33:30|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.2|2278.9|1
1634808820000|2021-10-21 09:33:40|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.3|2279|0
1634808830000|2021-10-21 09:33:50|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1634808840000|2021-10-21 09:34:00|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.3|2279|9
1634808850000|2021-10-21 09:34:10|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.4|2279.1|9
1634808860000|2021-10-21 09:34:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634808870000|2021-10-21 09:34:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1634808880000|2021-10-21 09:34:40|2279.8|2279.5|2279.9|2279.6|2280|2279.7|2279.8|2279.5|0
1634808890000|2021-10-21 09:34:50|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1634808900000|2021-10-21 09:35:00|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1634808910000|2021-10-21 09:35:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1634808920000|2021-10-21 09:35:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|6
1634808930000|2021-10-21 09:35:30|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|1
1634808940000|2021-10-21 09:35:40|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|0
1634808950000|2021-10-21 09:35:50|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|0
1634808960000|2021-10-21 09:36:00|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|0
1634808970000|2021-10-21 09:36:10|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634808980000|2021-10-21 09:36:20|||||||||1
1634808990000|2021-10-21 09:36:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|5
1634809000000|2021-10-21 09:36:40|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|0
1634809010000|2021-10-21 09:36:50|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|3
1634809020000|2021-10-21 09:37:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|0
1634809030000|2021-10-21 09:37:10|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|4
1634809050000|2021-10-21 09:37:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|1
1634809060000|2021-10-21 09:37:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1634809070000|2021-10-21 09:37:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|3
1634809080000|2021-10-21 09:38:00|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.9|2279.6|0
1634809100000|2021-10-21 09:38:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|3
1634809110000|2021-10-21 09:38:30|2280|2279.7|2280|2279.7|2280.1|2279.8|2279.9|2279.6|0
1634809120000|2021-10-21 09:38:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|0
1634809130000|2021-10-21 09:38:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1634809140000|2021-10-21 09:39:00|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280.1|2279.8|2
1634809150000|2021-10-21 09:39:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|1
1634809160000|2021-10-21 09:39:20|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|1
1634809170000|2021-10-21 09:39:30|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|2
1634809180000|2021-10-21 09:39:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1634809190000|2021-10-21 09:39:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634809200000|2021-10-21 09:40:00|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|0
1634809210000|2021-10-21 09:40:10|2280.4|2280.1|2280.7|2280.4|2280.8|2280.5|2280.4|2280.1|0
1634809220000|2021-10-21 09:40:20|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1634809230000|2021-10-21 09:40:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1634809240000|2021-10-21 09:40:40|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|3
1634809250000|2021-10-21 09:40:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|1
1634809260000|2021-10-21 09:41:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|0
1634809270000|2021-10-21 09:41:10|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|0
1634809280000|2021-10-21 09:41:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|6
1634809290000|2021-10-21 09:41:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|1
1634809300000|2021-10-21 09:41:40|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634809310000|2021-10-21 09:41:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634809320000|2021-10-21 09:42:00|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|3
1634809330000|2021-10-21 09:42:10|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|3
1634809340000|2021-10-21 09:42:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1634809350000|2021-10-21 09:42:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|2
1634809360000|2021-10-21 09:42:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|2
1634809370000|2021-10-21 09:42:50|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|0
1634809380000|2021-10-21 09:43:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1634809390000|2021-10-21 09:43:10|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|2
1634809440000|2021-10-21 09:44:00|2280.3|2280|2280.3|2280|2280.5|2280.2|2280.3|2280|2
1634809450000|2021-10-21 09:44:10|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.3|2280|5
1634809460000|2021-10-21 09:44:20|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|2
1634809470000|2021-10-21 09:44:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1634809480000|2021-10-21 09:44:40|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634809490000|2021-10-21 09:44:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1634809500000|2021-10-21 09:45:00|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|5
1634809510000|2021-10-21 09:45:10|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.8|2280.5|4
1634809520000|2021-10-21 09:45:20|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|0
1634809530000|2021-10-21 09:45:30|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634809540000|2021-10-21 09:45:40|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1634809550000|2021-10-21 09:45:50|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|3
1634809560000|2021-10-21 09:46:00|2281.1|2280.8|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|2
1634809570000|2021-10-21 09:46:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634809580000|2021-10-21 09:46:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634809590000|2021-10-21 09:46:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1634809600000|2021-10-21 09:46:40|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|2
1634809610000|2021-10-21 09:46:50|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|0
1634809620000|2021-10-21 09:47:00|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|0
1634809630000|2021-10-21 09:47:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1634809650000|2021-10-21 09:47:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634809660000|2021-10-21 09:47:40|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|7
1634809670000|2021-10-21 09:47:50|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634809680000|2021-10-21 09:48:00|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634809690000|2021-10-21 09:48:10|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|1
1634809700000|2021-10-21 09:48:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1634809710000|2021-10-21 09:48:30|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|1
1634809720000|2021-10-21 09:48:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1634809730000|2021-10-21 09:48:50|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|0
1634809740000|2021-10-21 09:49:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|2
1634809750000|2021-10-21 09:49:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634809760000|2021-10-21 09:49:20|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|4
1634809770000|2021-10-21 09:49:30|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634809780000|2021-10-21 09:49:40|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|6
1634809790000|2021-10-21 09:49:50|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|2
1634809800000|2021-10-21 09:50:00|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.7|2280.4|3
1634809810000|2021-10-21 09:50:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|2
1634809830000|2021-10-21 09:50:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|2
1634809840000|2021-10-21 09:50:40|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634809850000|2021-10-21 09:50:50|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|1
1634809860000|2021-10-21 09:51:00|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2281|2280.7|0
1634809870000|2021-10-21 09:51:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|5
1634809880000|2021-10-21 09:51:20|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634809890000|2021-10-21 09:51:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|0
1634809900000|2021-10-21 09:51:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634809910000|2021-10-21 09:51:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|3
1634809920000|2021-10-21 09:52:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634809930000|2021-10-21 09:52:10|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634809940000|2021-10-21 09:52:20|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634809950000|2021-10-21 09:52:30|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634809960000|2021-10-21 09:52:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634809970000|2021-10-21 09:52:50|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634809980000|2021-10-21 09:53:00|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634809990000|2021-10-21 09:53:10|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|4
1634810000000|2021-10-21 09:53:20|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|5
1634810020000|2021-10-21 09:53:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634810030000|2021-10-21 09:53:50|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|1
1634810040000|2021-10-21 09:54:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.9|2280.6|2
1634810050000|2021-10-21 09:54:10|2280.9|2280.6|2280.9|2280.6|2281.1|2280.8|2280.8|2280.5|2
1634810060000|2021-10-21 09:54:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634810070000|2021-10-21 09:54:30|2280.8|2280.5|2281|2280.7|2281.2|2280.9|2280.8|2280.5|3
1634810080000|2021-10-21 09:54:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|1
1634810090000|2021-10-21 09:54:50|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634810100000|2021-10-21 09:55:00|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.9|2280.6|1
1634810110000|2021-10-21 09:55:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1634810120000|2021-10-21 09:55:20|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|2
1634810130000|2021-10-21 09:55:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|9
1634810140000|2021-10-21 09:55:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1634810150000|2021-10-21 09:55:50|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1634810160000|2021-10-21 09:56:00|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|4
1634810170000|2021-10-21 09:56:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|6
1634810180000|2021-10-21 09:56:20|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634810190000|2021-10-21 09:56:30|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1634810200000|2021-10-21 09:56:40|||||||||2
1634810210000|2021-10-21 09:56:50|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|11
1634810220000|2021-10-21 09:57:00|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|7
1634810230000|2021-10-21 09:57:10|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634810240000|2021-10-21 09:57:20|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634810250000|2021-10-21 09:57:30|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|0
1634810260000|2021-10-21 09:57:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634810270000|2021-10-21 09:57:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1634810280000|2021-10-21 09:58:00|2281.7|2281.4|2281.9|2281.6|2282|2281.7|2281.6|2281.3|13
1634810290000|2021-10-21 09:58:10|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|1
1634810300000|2021-10-21 09:58:20|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|10
1634810310000|2021-10-21 09:58:30|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|11
1634810320000|2021-10-21 09:58:40|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|1
1634810330000|2021-10-21 09:58:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|1
1634810340000|2021-10-21 09:59:00|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1634810350000|2021-10-21 09:59:10|||||||||1
1634810360000|2021-10-21 09:59:20|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|1
1634810370000|2021-10-21 09:59:30|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.7|2281.4|2
1634810380000|2021-10-21 09:59:40|||||||||1
1634810390000|2021-10-21 09:59:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1634810400000|2021-10-21 10:00:00|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|13
1634810410000|2021-10-21 10:00:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|6
1634810420000|2021-10-21 10:00:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|7
1634810430000|2021-10-21 10:00:30|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|17
1634810440000|2021-10-21 10:00:40|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|3
1634810450000|2021-10-21 10:00:50|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|24
1634810460000|2021-10-21 10:01:00|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634810480000|2021-10-21 10:01:20|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|3
1634810490000|2021-10-21 10:01:30|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|2
1634810500000|2021-10-21 10:01:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|3
1634810510000|2021-10-21 10:01:50|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|2
1634810520000|2021-10-21 10:02:00|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|3
1634810530000|2021-10-21 10:02:10|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1634810540000|2021-10-21 10:02:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634810550000|2021-10-21 10:02:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|0
1634810560000|2021-10-21 10:02:40|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|0
1634810570000|2021-10-21 10:02:50|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2
1634810590000|2021-10-21 10:03:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|3
1634810600000|2021-10-21 10:03:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2
1634810610000|2021-10-21 10:03:30|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|2
1634810620000|2021-10-21 10:03:40|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|11
1634810630000|2021-10-21 10:03:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634810640000|2021-10-21 10:04:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|3
1634810650000|2021-10-21 10:04:10|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1634810660000|2021-10-21 10:04:20|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634810670000|2021-10-21 10:04:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634810680000|2021-10-21 10:04:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634810690000|2021-10-21 10:04:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1634810700000|2021-10-21 10:05:00|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|7
1634810710000|2021-10-21 10:05:10|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|0
1634810720000|2021-10-21 10:05:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1634810730000|2021-10-21 10:05:30|||||||||1
1634810750000|2021-10-21 10:05:50|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|4
1634810760000|2021-10-21 10:06:00|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1634810790000|2021-10-21 10:06:30|2281.6|2281.3|2281.4|2281.1|2281.7|2281.4|2281.3|2281|2
1634810800000|2021-10-21 10:06:40|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1634810810000|2021-10-21 10:06:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|3
1634810820000|2021-10-21 10:07:00|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|3
1634810830000|2021-10-21 10:07:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2
1634810860000|2021-10-21 10:07:40|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.7|2280.4|8
1634810870000|2021-10-21 10:07:50|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|1
1634810880000|2021-10-21 10:08:00|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|6
1634810890000|2021-10-21 10:08:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|3
1634810900000|2021-10-21 10:08:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|0
1634810910000|2021-10-21 10:08:30|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|3
1634810920000|2021-10-21 10:08:40|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|2
1634810930000|2021-10-21 10:08:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|2
1634810940000|2021-10-21 10:09:00|||||||||6
1634810950000|2021-10-21 10:09:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634810970000|2021-10-21 10:09:30|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634810980000|2021-10-21 10:09:40|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634810990000|2021-10-21 10:09:50|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634811000000|2021-10-21 10:10:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2281|2280.7|1
1634811010000|2021-10-21 10:10:10|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634811020000|2021-10-21 10:10:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634811030000|2021-10-21 10:10:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1634811040000|2021-10-21 10:10:40|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|6
1634811050000|2021-10-21 10:10:50|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|0
1634811060000|2021-10-21 10:11:00|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634811070000|2021-10-21 10:11:10|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|8
1634811080000|2021-10-21 10:11:20|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|0
1634811090000|2021-10-21 10:11:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1634811110000|2021-10-21 10:11:50|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|0
1634811120000|2021-10-21 10:12:00|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|0
1634811130000|2021-10-21 10:12:10|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|2
1634811140000|2021-10-21 10:12:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|9
1634811150000|2021-10-21 10:12:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|4
1634811160000|2021-10-21 10:12:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|1
1634811170000|2021-10-21 10:12:50|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|0
1634811180000|2021-10-21 10:13:00|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|1
1634811190000|2021-10-21 10:13:10|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|0
1634811200000|2021-10-21 10:13:20|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|3
1634811210000|2021-10-21 10:13:30|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634811220000|2021-10-21 10:13:40|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634811230000|2021-10-21 10:13:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634811240000|2021-10-21 10:14:00|2280.9|2280.6|2280.6|2280.3|2281|2280.7|2280.6|2280.3|0
1634811250000|2021-10-21 10:14:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1634811260000|2021-10-21 10:14:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634811270000|2021-10-21 10:14:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1634811290000|2021-10-21 10:14:50|||||||||3
1634811300000|2021-10-21 10:15:00|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|4
1634811310000|2021-10-21 10:15:10|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|2
1634811320000|2021-10-21 10:15:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|5
1634811330000|2021-10-21 10:15:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1634811340000|2021-10-21 10:15:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634811350000|2021-10-21 10:15:50|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.9|2280.6|0
1634811360000|2021-10-21 10:16:00|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1634811370000|2021-10-21 10:16:10|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|0
1634811380000|2021-10-21 10:16:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634811390000|2021-10-21 10:16:30|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|1
1634811400000|2021-10-21 10:16:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|1
1634811410000|2021-10-21 10:16:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|2
1634811420000|2021-10-21 10:17:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|1
1634811430000|2021-10-21 10:17:10|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634811440000|2021-10-21 10:17:20|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|2
1634811450000|2021-10-21 10:17:30|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|0
1634811460000|2021-10-21 10:17:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634811480000|2021-10-21 10:18:00|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|2
1634811490000|2021-10-21 10:18:10|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|3
1634811510000|2021-10-21 10:18:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|3
1634811520000|2021-10-21 10:18:40|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|6
1634811530000|2021-10-21 10:18:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634811540000|2021-10-21 10:19:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1634811550000|2021-10-21 10:19:10|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634811560000|2021-10-21 10:19:20|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634811570000|2021-10-21 10:19:30|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634811580000|2021-10-21 10:19:40|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|3
1634811590000|2021-10-21 10:19:50|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|0
1634811600000|2021-10-21 10:20:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634811610000|2021-10-21 10:20:10|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634811620000|2021-10-21 10:20:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634811630000|2021-10-21 10:20:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|3
1634811640000|2021-10-21 10:20:40|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|3
1634811650000|2021-10-21 10:20:50|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|0
1634811660000|2021-10-21 10:21:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634811670000|2021-10-21 10:21:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|2
1634811680000|2021-10-21 10:21:20|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|1
1634811690000|2021-10-21 10:21:30|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634811700000|2021-10-21 10:21:40|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634811710000|2021-10-21 10:21:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|3
1634811730000|2021-10-21 10:22:10|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|4
1634811740000|2021-10-21 10:22:20|2280.6|2280.3|2280.4|2280.1|2280.7|2280.4|2280.3|2280|3
1634811750000|2021-10-21 10:22:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634811760000|2021-10-21 10:22:40|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634811770000|2021-10-21 10:22:50|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|3
1634811780000|2021-10-21 10:23:00|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.8|2279.5|0
1634811790000|2021-10-21 10:23:10|2279.9|2279.6|2280|2279.7|2280.1|2279.8|2279.9|2279.6|4
1634811800000|2021-10-21 10:23:20|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|3
1634811810000|2021-10-21 10:23:30|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|2
1634811820000|2021-10-21 10:23:40|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|4
1634811830000|2021-10-21 10:23:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1634811840000|2021-10-21 10:24:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280|2279.7|0
1634811860000|2021-10-21 10:24:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1634811870000|2021-10-21 10:24:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|2
1634811880000|2021-10-21 10:24:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1634811890000|2021-10-21 10:24:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1634811900000|2021-10-21 10:25:00|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634811910000|2021-10-21 10:25:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1634811920000|2021-10-21 10:25:20|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|1
1634811930000|2021-10-21 10:25:30|||||||||1
1634811940000|2021-10-21 10:25:40|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|10
1634811950000|2021-10-21 10:25:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|2
1634811960000|2021-10-21 10:26:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634811970000|2021-10-21 10:26:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1634811990000|2021-10-21 10:26:30|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1634812000000|2021-10-21 10:26:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|0
1634812010000|2021-10-21 10:26:50|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|2
1634812020000|2021-10-21 10:27:00|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1634812030000|2021-10-21 10:27:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634812040000|2021-10-21 10:27:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634812050000|2021-10-21 10:27:30|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|2
1634812060000|2021-10-21 10:27:40|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|4
1634812070000|2021-10-21 10:27:50|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|1
1634812080000|2021-10-21 10:28:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1634812090000|2021-10-21 10:28:10|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1634812100000|2021-10-21 10:28:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|1
1634812110000|2021-10-21 10:28:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1634812120000|2021-10-21 10:28:40|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|4
1634812130000|2021-10-21 10:28:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1634812140000|2021-10-21 10:29:00|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.3|2279|2
1634812150000|2021-10-21 10:29:10|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|3
1634812160000|2021-10-21 10:29:20|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1634812170000|2021-10-21 10:29:30|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|14
1634812180000|2021-10-21 10:29:40|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1634812190000|2021-10-21 10:29:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1634812200000|2021-10-21 10:30:00|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.1|2278.8|3
1634812210000|2021-10-21 10:30:10|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|15
1634812220000|2021-10-21 10:30:20|2279.8|2279.5|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|5
1634812230000|2021-10-21 10:30:30|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.8|2279.5|0
1634812240000|2021-10-21 10:30:40|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634812250000|2021-10-21 10:30:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|2
1634812260000|2021-10-21 10:31:00|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|2
1634812270000|2021-10-21 10:31:10|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634812280000|2021-10-21 10:31:20|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1634812290000|2021-10-21 10:31:30|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.1|2279.8|0
1634812300000|2021-10-21 10:31:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|1
1634812310000|2021-10-21 10:31:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|0
1634812320000|2021-10-21 10:32:00|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.3|2280|0
1634812330000|2021-10-21 10:32:10|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|0
1634812340000|2021-10-21 10:32:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634812350000|2021-10-21 10:32:30|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|1
1634812360000|2021-10-21 10:32:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1634812370000|2021-10-21 10:32:50|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|4
1634812380000|2021-10-21 10:33:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|8
1634812390000|2021-10-21 10:33:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634812410000|2021-10-21 10:33:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|3
1634812420000|2021-10-21 10:33:40|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|3
1634812430000|2021-10-21 10:33:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1634812440000|2021-10-21 10:34:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1634812450000|2021-10-21 10:34:10|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.3|2280|2
1634812460000|2021-10-21 10:34:20|||||||||1
1634812470000|2021-10-21 10:34:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|2
1634812480000|2021-10-21 10:34:40|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|0
1634812500000|2021-10-21 10:35:00|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|7
1634812510000|2021-10-21 10:35:10|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1634812520000|2021-10-21 10:35:20|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|0
1634812530000|2021-10-21 10:35:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|7
1634812540000|2021-10-21 10:35:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1634812550000|2021-10-21 10:35:50|||||||||3
1634812560000|2021-10-21 10:36:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1634812570000|2021-10-21 10:36:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|1
1634812580000|2021-10-21 10:36:20|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1634812590000|2021-10-21 10:36:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|0
1634812600000|2021-10-21 10:36:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.7|2280.4|6
1634812610000|2021-10-21 10:36:50|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|1
1634812620000|2021-10-21 10:37:00|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|0
1634812630000|2021-10-21 10:37:10|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634812640000|2021-10-21 10:37:20|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|1
1634812650000|2021-10-21 10:37:30|2281|2280.7|2281|2280.7|2281.2|2280.9|2280.9|2280.6|2
1634812660000|2021-10-21 10:37:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634812670000|2021-10-21 10:37:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634812680000|2021-10-21 10:38:00|2280.8|2280.5|2280.9|2280.6|2281|2280.7|2280.8|2280.5|5
1634812690000|2021-10-21 10:38:10|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|2
1634812700000|2021-10-21 10:38:20|2280.7|2280.4|2281|2280.7|2281|2280.7|2280.7|2280.4|2
1634812710000|2021-10-21 10:38:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|6
1634812720000|2021-10-21 10:38:40|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|0
1634812730000|2021-10-21 10:38:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|6
1634812740000|2021-10-21 10:39:00|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|9
1634812750000|2021-10-21 10:39:10|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634812760000|2021-10-21 10:39:20|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634812770000|2021-10-21 10:39:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634812780000|2021-10-21 10:39:40|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|2
1634812790000|2021-10-21 10:39:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|0
1634812800000|2021-10-21 10:40:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|4
1634812810000|2021-10-21 10:40:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634812820000|2021-10-21 10:40:20|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634812830000|2021-10-21 10:40:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634812840000|2021-10-21 10:40:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634812850000|2021-10-21 10:40:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634812870000|2021-10-21 10:41:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634812880000|2021-10-21 10:41:20|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634812890000|2021-10-21 10:41:30|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634812900000|2021-10-21 10:41:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634812910000|2021-10-21 10:41:50|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|1
1634812920000|2021-10-21 10:42:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281|2280.7|1
1634812930000|2021-10-21 10:42:10|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|2
1634812940000|2021-10-21 10:42:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634812950000|2021-10-21 10:42:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|2
1634812960000|2021-10-21 10:42:40|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|1
1634812970000|2021-10-21 10:42:50|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634812980000|2021-10-21 10:43:00|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|0
1634812990000|2021-10-21 10:43:10|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634813000000|2021-10-21 10:43:20|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634813020000|2021-10-21 10:43:40|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.9|2280.6|0
1634813030000|2021-10-21 10:43:50|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634813040000|2021-10-21 10:44:00|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|7
1634813050000|2021-10-21 10:44:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634813060000|2021-10-21 10:44:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|0
1634813070000|2021-10-21 10:44:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634813080000|2021-10-21 10:44:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1634813090000|2021-10-21 10:44:50|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|1
1634813100000|2021-10-21 10:45:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|0
1634813110000|2021-10-21 10:45:10|2281|2280.7|2281.1|2280.8|2281.3|2281|2281|2280.7|4
1634813120000|2021-10-21 10:45:20|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634813130000|2021-10-21 10:45:30|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|2
1634813140000|2021-10-21 10:45:40|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|3
1634813150000|2021-10-21 10:45:50|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|1
1634813160000|2021-10-21 10:46:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634813170000|2021-10-21 10:46:10|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|4
1634813190000|2021-10-21 10:46:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|0
1634813200000|2021-10-21 10:46:40|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.2|2280.9|0
1634813210000|2021-10-21 10:46:50|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|0
1634813220000|2021-10-21 10:47:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|0
1634813230000|2021-10-21 10:47:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|0
1634813240000|2021-10-21 10:47:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.2|2280.9|3
1634813250000|2021-10-21 10:47:30|2281.3|2281|2281.2|2280.9|2281.3|2281|2281.1|2280.8|0
1634813260000|2021-10-21 10:47:40|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1634813270000|2021-10-21 10:47:50|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|2
1634813280000|2021-10-21 10:48:00|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1634813290000|2021-10-21 10:48:10|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1634813300000|2021-10-21 10:48:20|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|8
1634813310000|2021-10-21 10:48:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1634813320000|2021-10-21 10:48:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1634813330000|2021-10-21 10:48:50|2281.2|2280.9|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|3
1634813340000|2021-10-21 10:49:00|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.3|2281|3
1634813350000|2021-10-21 10:49:10|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|1
1634813360000|2021-10-21 10:49:20|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|2
1634813370000|2021-10-21 10:49:30|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|3
1634813380000|2021-10-21 10:49:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634813390000|2021-10-21 10:49:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1634813400000|2021-10-21 10:50:00|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|0
1634813410000|2021-10-21 10:50:10|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281|2280.7|3
1634813420000|2021-10-21 10:50:20|2281.2|2280.9|2281.2|2280.9|2281.3|2281|2281.1|2280.8|3
1634813430000|2021-10-21 10:50:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|5
1634813440000|2021-10-21 10:50:40|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|7
1634813450000|2021-10-21 10:50:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281|2280.7|1
1634813460000|2021-10-21 10:51:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.9|2280.6|1
1634813470000|2021-10-21 10:51:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1634813480000|2021-10-21 10:51:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|6
1634813490000|2021-10-21 10:51:30|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|6
1634813500000|2021-10-21 10:51:40|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.1|2279.8|11
1634813510000|2021-10-21 10:51:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|5
1634813520000|2021-10-21 10:52:00|2280.1|2279.8|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|4
1634813530000|2021-10-21 10:52:10|2279.9|2279.6|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|14
1634813550000|2021-10-21 10:52:30|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.9|2279.6|10
1634813560000|2021-10-21 10:52:40|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|40
1634813570000|2021-10-21 10:52:50|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.9|2279.6|11
1634813580000|2021-10-21 10:53:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|10
1634813600000|2021-10-21 10:53:20|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|8
1634813610000|2021-10-21 10:53:30|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2280|2279.7|2
1634813620000|2021-10-21 10:53:40|2280.2|2279.9|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|2
1634813630000|2021-10-21 10:53:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|1
1634813640000|2021-10-21 10:54:00|2280.3|2280|2280.1|2279.8|2280.3|2280|2280|2279.7|12
1634813650000|2021-10-21 10:54:10|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|2
1634813660000|2021-10-21 10:54:20|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.8|2279.5|4
1634813670000|2021-10-21 10:54:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2
1634813680000|2021-10-21 10:54:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1634813690000|2021-10-21 10:54:50|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|3
1634813700000|2021-10-21 10:55:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|3
1634813710000|2021-10-21 10:55:10|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|2
1634813720000|2021-10-21 10:55:20|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.9|2279.6|3
1634813730000|2021-10-21 10:55:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|5
1634813740000|2021-10-21 10:55:40|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.9|2279.6|3
1634813750000|2021-10-21 10:55:50|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|3
1634813760000|2021-10-21 10:56:00|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|2
1634813780000|2021-10-21 10:56:20|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|4
1634813790000|2021-10-21 10:56:30|||||||||6
1634813800000|2021-10-21 10:56:40|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|0
1634813810000|2021-10-21 10:56:50|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|6
1634813830000|2021-10-21 10:57:10|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|10
1634813840000|2021-10-21 10:57:20|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|0
1634813850000|2021-10-21 10:57:30|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1634813860000|2021-10-21 10:57:40|||||||||1
1634813870000|2021-10-21 10:57:50|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|0
1634813880000|2021-10-21 10:58:00|2280|2279.7|2280.3|2280|2280.3|2280|2280|2279.7|5
1634813890000|2021-10-21 10:58:10|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1634813900000|2021-10-21 10:58:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|0
1634813920000|2021-10-21 10:58:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1634813930000|2021-10-21 10:58:50|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|0
1634813940000|2021-10-21 10:59:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|4
1634813950000|2021-10-21 10:59:10|2280.1|2279.8|2280.2|2279.9|2280.3|2280|2280.1|2279.8|2
1634813960000|2021-10-21 10:59:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|2
1634813970000|2021-10-21 10:59:30|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|2
1634813980000|2021-10-21 10:59:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|6
1634813990000|2021-10-21 10:59:50|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1634814000000|2021-10-21 11:00:00|2280.7|2280.4|2280.9|2280.6|2281|2280.7|2280.7|2280.4|15
1634814010000|2021-10-21 11:00:10|2280.8|2280.5|2280.8|2280.5|2281|2280.7|2280.8|2280.5|11
1634814020000|2021-10-21 11:00:20|2280.9|2280.6|2280.7|2280.4|2281|2280.7|2280.7|2280.4|9
1634814030000|2021-10-21 11:00:30|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|14
1634814040000|2021-10-21 11:00:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|4
1634814050000|2021-10-21 11:00:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|14
1634814060000|2021-10-21 11:01:00|||||||||2
1634814070000|2021-10-21 11:01:10|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|4
1634814080000|2021-10-21 11:01:20|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|1
1634814090000|2021-10-21 11:01:30|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|12
1634814100000|2021-10-21 11:01:40|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.3|2280|1
1634814110000|2021-10-21 11:01:50|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.3|2280|4
1634814120000|2021-10-21 11:02:00|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|3
1634814130000|2021-10-21 11:02:10|||||||||1
1634814140000|2021-10-21 11:02:20|||||||||2
1634814170000|2021-10-21 11:02:50|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|27
1634814180000|2021-10-21 11:03:00|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|6
1634814190000|2021-10-21 11:03:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|3
1634814200000|2021-10-21 11:03:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|12
1634814210000|2021-10-21 11:03:30|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|3
1634814220000|2021-10-21 11:03:40|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|2
1634814230000|2021-10-21 11:03:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|6
1634814240000|2021-10-21 11:04:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|16
1634814250000|2021-10-21 11:04:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|10
1634814260000|2021-10-21 11:04:20|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|14
1634814270000|2021-10-21 11:04:30|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|13
1634814280000|2021-10-21 11:04:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1634814290000|2021-10-21 11:04:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|4
1634814300000|2021-10-21 11:05:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|5
1634814310000|2021-10-21 11:05:10|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1634814320000|2021-10-21 11:05:20|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|15
1634814330000|2021-10-21 11:05:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2
1634814340000|2021-10-21 11:05:40|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|5
1634814360000|2021-10-21 11:06:00|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|13
1634814370000|2021-10-21 11:06:10|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|11
1634814380000|2021-10-21 11:06:20|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|8
1634814390000|2021-10-21 11:06:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|3
1634814400000|2021-10-21 11:06:40|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|30
1634814410000|2021-10-21 11:06:50|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|21
1634814420000|2021-10-21 11:07:00|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|2
1634814450000|2021-10-21 11:07:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|3
1634814460000|2021-10-21 11:07:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|1
1634814470000|2021-10-21 11:07:50|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|1
1634814500000|2021-10-21 11:08:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|0
1634814510000|2021-10-21 11:08:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|0
1634814520000|2021-10-21 11:08:40|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|4
1634814530000|2021-10-21 11:08:50|||||||||2
1634814540000|2021-10-21 11:09:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1634814550000|2021-10-21 11:09:10|||||||||3
1634814560000|2021-10-21 11:09:20|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|5
1634814570000|2021-10-21 11:09:30|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|4
1634814580000|2021-10-21 11:09:40|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|2
1634814590000|2021-10-21 11:09:50|||||||||1
1634814600000|2021-10-21 11:10:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|7
1634814610000|2021-10-21 11:10:10|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|6
1634814620000|2021-10-21 11:10:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|6
1634814630000|2021-10-21 11:10:30|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|6
1634814640000|2021-10-21 11:10:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1634814650000|2021-10-21 11:10:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1634814660000|2021-10-21 11:11:00|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|4
1634814670000|2021-10-21 11:11:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|8
1634814680000|2021-10-21 11:11:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|2
1634814690000|2021-10-21 11:11:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1634814700000|2021-10-21 11:11:40|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|17
1634814710000|2021-10-21 11:11:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|2
1634814720000|2021-10-21 11:12:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|7
1634814740000|2021-10-21 11:12:20|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|2
1634814750000|2021-10-21 11:12:30|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|7
1634814760000|2021-10-21 11:12:40|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|2
1634814770000|2021-10-21 11:12:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|10
1634814780000|2021-10-21 11:13:00|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|2
1634814790000|2021-10-21 11:13:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634814800000|2021-10-21 11:13:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|5
1634814810000|2021-10-21 11:13:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2
1634814820000|2021-10-21 11:13:40|||||||||2
1634814830000|2021-10-21 11:13:50|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|4
1634814840000|2021-10-21 11:14:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1634814850000|2021-10-21 11:14:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|3
1634814860000|2021-10-21 11:14:20|2281|2280.7|2281|2280.7|2281|2280.7|2280.8|2280.5|1
1634814870000|2021-10-21 11:14:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1634814880000|2021-10-21 11:14:40|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|3
1634814900000|2021-10-21 11:15:00|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|4
1634814910000|2021-10-21 11:15:10|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1634814920000|2021-10-21 11:15:20|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|2
1634814930000|2021-10-21 11:15:30|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|5
1634814940000|2021-10-21 11:15:40|2281.1|2280.8|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|15
1634814950000|2021-10-21 11:15:50|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|0
1634814960000|2021-10-21 11:16:00|||||||||9
1634814980000|2021-10-21 11:16:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|10
1634814990000|2021-10-21 11:16:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|17
1634815010000|2021-10-21 11:16:50|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|8
1634815020000|2021-10-21 11:17:00|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|23
1634815030000|2021-10-21 11:17:10|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|2
1634815040000|2021-10-21 11:17:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634815050000|2021-10-21 11:17:30|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|1
1634815060000|2021-10-21 11:17:40|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|15
1634815070000|2021-10-21 11:17:50|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|1
1634815080000|2021-10-21 11:18:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|1
1634815090000|2021-10-21 11:18:10|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|7
1634815100000|2021-10-21 11:18:20|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|2
1634815120000|2021-10-21 11:18:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|0
1634815130000|2021-10-21 11:18:50|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|3
1634815140000|2021-10-21 11:19:00|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|5
1634815150000|2021-10-21 11:19:10|2280.8|2280.5|2280.8|2280.5|2280.9|2280.6|2280.8|2280.5|3
1634815160000|2021-10-21 11:19:20|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|3
1634815170000|2021-10-21 11:19:30|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|1
1634815190000|2021-10-21 11:19:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|1
1634815200000|2021-10-21 11:20:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|5
1634815210000|2021-10-21 11:20:10|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281.1|2280.8|3
1634815220000|2021-10-21 11:20:20|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|3
1634815230000|2021-10-21 11:20:30|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|4
1634815240000|2021-10-21 11:20:40|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|5
1634815250000|2021-10-21 11:20:50|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|5
1634815260000|2021-10-21 11:21:00|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|22
1634815270000|2021-10-21 11:21:10|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|2
1634815280000|2021-10-21 11:21:20|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|16
1634815290000|2021-10-21 11:21:30|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|5
1634815300000|2021-10-21 11:21:40|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634815310000|2021-10-21 11:21:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|5
1634815320000|2021-10-21 11:22:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|14
1634815330000|2021-10-21 11:22:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|10
1634815350000|2021-10-21 11:22:30|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|15
1634815360000|2021-10-21 11:22:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|2
1634815380000|2021-10-21 11:23:00|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|14
1634815390000|2021-10-21 11:23:10|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|7
1634815400000|2021-10-21 11:23:20|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1634815410000|2021-10-21 11:23:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634815420000|2021-10-21 11:23:40|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|5
1634815430000|2021-10-21 11:23:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1634815440000|2021-10-21 11:24:00|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|15
1634815450000|2021-10-21 11:24:10|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|1
1634815460000|2021-10-21 11:24:20|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|2
1634815470000|2021-10-21 11:24:30|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|11
1634815480000|2021-10-21 11:24:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|7
1634815490000|2021-10-21 11:24:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1634815500000|2021-10-21 11:25:00|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|11
1634815510000|2021-10-21 11:25:10|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|8
1634815520000|2021-10-21 11:25:20|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|3
1634815530000|2021-10-21 11:25:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|2
1634815540000|2021-10-21 11:25:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634815550000|2021-10-21 11:25:50|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|3
1634815560000|2021-10-21 11:26:00|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.1|2281.8|13
1634815570000|2021-10-21 11:26:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|11
1634815580000|2021-10-21 11:26:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|0
1634815590000|2021-10-21 11:26:30|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.2|2281.9|6
1634815600000|2021-10-21 11:26:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|4
1634815610000|2021-10-21 11:26:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|13
1634815620000|2021-10-21 11:27:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|5
1634815630000|2021-10-21 11:27:10|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|6
1634815640000|2021-10-21 11:27:20|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.3|2281|12
1634815650000|2021-10-21 11:27:30|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|5
1634815660000|2021-10-21 11:27:40|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|7
1634815670000|2021-10-21 11:27:50|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|5
1634815680000|2021-10-21 11:28:00|||||||||1
1634815690000|2021-10-21 11:28:10|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|7
1634815700000|2021-10-21 11:28:20|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|3
1634815710000|2021-10-21 11:28:30|||||||||1
1634815720000|2021-10-21 11:28:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1634815730000|2021-10-21 11:28:50|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|5
1634815740000|2021-10-21 11:29:00|2282|2281.7|2282|2281.7|2282.2|2281.9|2281.9|2281.6|6
1634815750000|2021-10-21 11:29:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|0
1634815770000|2021-10-21 11:29:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1634815780000|2021-10-21 11:29:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|0
1634815800000|2021-10-21 11:30:00|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|3
1634815810000|2021-10-21 11:30:10|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282|2281.7|7
1634815820000|2021-10-21 11:30:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634815830000|2021-10-21 11:30:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|3
1634815840000|2021-10-21 11:30:40|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|4
1634815850000|2021-10-21 11:30:50|||||||||1
1634815860000|2021-10-21 11:31:00|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|4
1634815870000|2021-10-21 11:31:10|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|1
1634815880000|2021-10-21 11:31:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|2
1634815890000|2021-10-21 11:31:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|3
1634815900000|2021-10-21 11:31:40|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|3
1634815910000|2021-10-21 11:31:50|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|5
1634815920000|2021-10-21 11:32:00|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|7
1634815940000|2021-10-21 11:32:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|10
1634815950000|2021-10-21 11:32:30|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|1
1634815970000|2021-10-21 11:32:50|||||||||1
1634815980000|2021-10-21 11:33:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|8
1634815990000|2021-10-21 11:33:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|7
1634816000000|2021-10-21 11:33:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|4
1634816010000|2021-10-21 11:33:30|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|11
1634816020000|2021-10-21 11:33:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|2
1634816030000|2021-10-21 11:33:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|0
1634816040000|2021-10-21 11:34:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|5
1634816050000|2021-10-21 11:34:10|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|1
1634816060000|2021-10-21 11:34:20|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|3
1634816070000|2021-10-21 11:34:30|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|7
1634816080000|2021-10-21 11:34:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|1
1634816090000|2021-10-21 11:34:50|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|2
1634816100000|2021-10-21 11:35:00|2282|2281.7|2282.2|2281.9|2282.3|2282|2282|2281.7|4
1634816110000|2021-10-21 11:35:10|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|12
1634816120000|2021-10-21 11:35:20|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|7
1634816130000|2021-10-21 11:35:30|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.3|2282|4
1634816140000|2021-10-21 11:35:40|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1634816150000|2021-10-21 11:35:50|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|0
1634816160000|2021-10-21 11:36:00|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|5
1634816170000|2021-10-21 11:36:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1634816180000|2021-10-21 11:36:20|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|3
1634816200000|2021-10-21 11:36:40|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1634816210000|2021-10-21 11:36:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|3
1634816220000|2021-10-21 11:37:00|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|3
1634816230000|2021-10-21 11:37:10|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|3
1634816250000|2021-10-21 11:37:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282|2281.7|1
1634816260000|2021-10-21 11:37:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|9
1634816270000|2021-10-21 11:37:50|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|0
1634816280000|2021-10-21 11:38:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|8
1634816290000|2021-10-21 11:38:10|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|2
1634816300000|2021-10-21 11:38:20|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|5
1634816310000|2021-10-21 11:38:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|8
1634816320000|2021-10-21 11:38:40|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|4
1634816330000|2021-10-21 11:38:50|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|0
1634816340000|2021-10-21 11:39:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|1
1634816350000|2021-10-21 11:39:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|6
1634816360000|2021-10-21 11:39:20|2282.6|2282.3|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|3
1634816370000|2021-10-21 11:39:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|4
1634816380000|2021-10-21 11:39:40|||||||||2
1634816390000|2021-10-21 11:39:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|0
1634816400000|2021-10-21 11:40:00|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|2
1634816410000|2021-10-21 11:40:10|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.3|2282|8
1634816420000|2021-10-21 11:40:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634816430000|2021-10-21 11:40:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|14
1634816440000|2021-10-21 11:40:40|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1634816450000|2021-10-21 11:40:50|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|7
1634816470000|2021-10-21 11:41:10|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634816480000|2021-10-21 11:41:20|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634816490000|2021-10-21 11:41:30|2282.2|2281.9|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|10
1634816500000|2021-10-21 11:41:40|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|9
1634816510000|2021-10-21 11:41:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1634816520000|2021-10-21 11:42:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|3
1634816530000|2021-10-21 11:42:10|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1634816540000|2021-10-21 11:42:20|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|4
1634816550000|2021-10-21 11:42:30|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|5
1634816560000|2021-10-21 11:42:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|10
1634816570000|2021-10-21 11:42:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|16
1634816580000|2021-10-21 11:43:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1634816590000|2021-10-21 11:43:10|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1634816600000|2021-10-21 11:43:20|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|3
1634816610000|2021-10-21 11:43:30|||||||||1
1634816620000|2021-10-21 11:43:40|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|10
1634816630000|2021-10-21 11:43:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|1
1634816640000|2021-10-21 11:44:00|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|8
1634816650000|2021-10-21 11:44:10|||||||||2
1634816660000|2021-10-21 11:44:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|1
1634816670000|2021-10-21 11:44:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|3
1634816680000|2021-10-21 11:44:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|0
1634816690000|2021-10-21 11:44:50|||||||||5
1634816700000|2021-10-21 11:45:00|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|2
1634816710000|2021-10-21 11:45:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|4
1634816720000|2021-10-21 11:45:20|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634816730000|2021-10-21 11:45:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|8
1634816740000|2021-10-21 11:45:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|1
1634816750000|2021-10-21 11:45:50|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.3|2282|5
1634816760000|2021-10-21 11:46:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|2
1634816790000|2021-10-21 11:46:30|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|12
1634816820000|2021-10-21 11:47:00|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.2|2281.9|4
1634816830000|2021-10-21 11:47:10|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1634816840000|2021-10-21 11:47:20|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|8
1634816850000|2021-10-21 11:47:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|11
1634816860000|2021-10-21 11:47:40|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|6
1634816870000|2021-10-21 11:47:50|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|13
1634816880000|2021-10-21 11:48:00|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|9
1634816890000|2021-10-21 11:48:10|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|0
1634816900000|2021-10-21 11:48:20|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|8
1634816920000|2021-10-21 11:48:40|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|1
1634816930000|2021-10-21 11:48:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|0
1634816940000|2021-10-21 11:49:00|2282.2|2281.9|2282|2281.7|2282.3|2282|2282|2281.7|43
1634816950000|2021-10-21 11:49:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|4
1634816960000|2021-10-21 11:49:20|||||||||1
1634816970000|2021-10-21 11:49:30|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|6
1634816980000|2021-10-21 11:49:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1634816990000|2021-10-21 11:49:50|||||||||1
1634817010000|2021-10-21 11:50:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1634817020000|2021-10-21 11:50:20|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|8
1634817030000|2021-10-21 11:50:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1634817040000|2021-10-21 11:50:40|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|3
1634817060000|2021-10-21 11:51:00|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.3|2282|24
1634817070000|2021-10-21 11:51:10|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1634817090000|2021-10-21 11:51:30|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|9
1634817100000|2021-10-21 11:51:40|||||||||1
1634817110000|2021-10-21 11:51:50|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|1
1634817120000|2021-10-21 11:52:00|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|1
1634817130000|2021-10-21 11:52:10|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|7
1634817140000|2021-10-21 11:52:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|6
1634817150000|2021-10-21 11:52:30|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|13
1634817160000|2021-10-21 11:52:40|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|5
1634817180000|2021-10-21 11:53:00|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|2
1634817190000|2021-10-21 11:53:10|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|6
1634817200000|2021-10-21 11:53:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1634817210000|2021-10-21 11:53:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|12
1634817220000|2021-10-21 11:53:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|5
1634817230000|2021-10-21 11:53:50|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|9
1634817240000|2021-10-21 11:54:00|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|9
1634817250000|2021-10-21 11:54:10|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282|2281.7|4
1634817260000|2021-10-21 11:54:20|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|82
1634817270000|2021-10-21 11:54:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|6
1634817280000|2021-10-21 11:54:40|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|15
1634817290000|2021-10-21 11:54:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|5
1634817300000|2021-10-21 11:55:00|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|3
1634817310000|2021-10-21 11:55:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|1
1634817320000|2021-10-21 11:55:20|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|1
1634817330000|2021-10-21 11:55:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|5
1634817340000|2021-10-21 11:55:40|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1634817350000|2021-10-21 11:55:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|1
1634817360000|2021-10-21 11:56:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|0
1634817370000|2021-10-21 11:56:10|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|1
1634817380000|2021-10-21 11:56:20|2282|2281.7|2281.7|2281.4|2282|2281.7|2281.7|2281.4|2
1634817390000|2021-10-21 11:56:30|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|3
1634817400000|2021-10-21 11:56:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|1
1634817410000|2021-10-21 11:56:50|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|2
1634817420000|2021-10-21 11:57:00|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1634817430000|2021-10-21 11:57:10|2281.8|2281.5|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|0
1634817440000|2021-10-21 11:57:20|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|11
1634817460000|2021-10-21 11:57:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1634817470000|2021-10-21 11:57:50|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|6
1634817480000|2021-10-21 11:58:00|2282.3|2282|2282.5|2282.2|2282.6|2282.3|2282.2|2281.9|5
1634817490000|2021-10-21 11:58:10|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.3|2282|14
1634817500000|2021-10-21 11:58:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|3
1634817510000|2021-10-21 11:58:30|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282.1|2281.8|1
1634817520000|2021-10-21 11:58:40|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282|2281.7|10
1634817530000|2021-10-21 11:58:50|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|4
1634817540000|2021-10-21 11:59:00|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|4
1634817550000|2021-10-21 11:59:10|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|7
1634817560000|2021-10-21 11:59:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|0
1634817570000|2021-10-21 11:59:30|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1634817580000|2021-10-21 11:59:40|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|0
1634817590000|2021-10-21 11:59:50|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|5
1634817600000|2021-10-21 12:00:00|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|11
1634817610000|2021-10-21 12:00:10|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|4
1634817620000|2021-10-21 12:00:20|2282.1|2281.8|2282.4|2282.1|2282.4|2282.1|2282.1|2281.8|7
1634817630000|2021-10-21 12:00:30|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|15
1634817640000|2021-10-21 12:00:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|10
1634817650000|2021-10-21 12:00:50|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|4
1634817660000|2021-10-21 12:01:00|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282|2281.7|11
1634817670000|2021-10-21 12:01:10|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|21
1634817680000|2021-10-21 12:01:20|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|2
1634817690000|2021-10-21 12:01:30|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|11
1634817700000|2021-10-21 12:01:40|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|3
1634817710000|2021-10-21 12:01:50|||||||||1
1634817720000|2021-10-21 12:02:00|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|17
1634817730000|2021-10-21 12:02:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|3
1634817740000|2021-10-21 12:02:20|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634817750000|2021-10-21 12:02:30|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|1
1634817760000|2021-10-21 12:02:40|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|2
1634817770000|2021-10-21 12:02:50|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|1
1634817780000|2021-10-21 12:03:00|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|1
1634817790000|2021-10-21 12:03:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|3
1634817800000|2021-10-21 12:03:20|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|1
1634817810000|2021-10-21 12:03:30|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|11
1634817820000|2021-10-21 12:03:40|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|3
1634817830000|2021-10-21 12:03:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|1
1634817840000|2021-10-21 12:04:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|3
1634817850000|2021-10-21 12:04:10|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|1
1634817860000|2021-10-21 12:04:20|2282.3|2282|2282.4|2282.1|2282.4|2282.1|2282.3|2282|8
1634817870000|2021-10-21 12:04:30|2282.3|2282|2282.8|2282.5|2282.8|2282.5|2282.3|2282|29
1634817880000|2021-10-21 12:04:40|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|8
1634817890000|2021-10-21 12:04:50|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|4
1634817900000|2021-10-21 12:05:00|2282.7|2282.4|2283.3|2283|2283.4|2283.1|2282.7|2282.4|48
1634817910000|2021-10-21 12:05:10|2283|2282.7|2283|2282.7|2283.1|2282.8|2283|2282.7|133
1634817920000|2021-10-21 12:05:20|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|1
1634817930000|2021-10-21 12:05:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|7
1634817940000|2021-10-21 12:05:40|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|15
1634817950000|2021-10-21 12:05:50|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|4
1634817960000|2021-10-21 12:06:00|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|35
1634817970000|2021-10-21 12:06:10|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|3
1634817980000|2021-10-21 12:06:20|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|6
1634817990000|2021-10-21 12:06:30|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|19
1634818000000|2021-10-21 12:06:40|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|1
1634818010000|2021-10-21 12:06:50|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|3
1634818020000|2021-10-21 12:07:00|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|11
1634818030000|2021-10-21 12:07:10|2284.1|2283.8|2284.3|2284|2284.3|2284|2284.1|2283.8|18
1634818040000|2021-10-21 12:07:20|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.2|2283.9|9
1634818050000|2021-10-21 12:07:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|11
1634818060000|2021-10-21 12:07:40|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.3|2284|12
1634818070000|2021-10-21 12:07:50|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|16
1634818080000|2021-10-21 12:08:00|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|2
1634818090000|2021-10-21 12:08:10|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|4
1634818100000|2021-10-21 12:08:20|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2284.2|2283.9|1
1634818110000|2021-10-21 12:08:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|6
1634818120000|2021-10-21 12:08:40|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|4
1634818130000|2021-10-21 12:08:50|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.4|2284.1|36
1634818140000|2021-10-21 12:09:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.8|2284.5|23
1634818150000|2021-10-21 12:09:10|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|5
1634818160000|2021-10-21 12:09:20|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|3
1634818170000|2021-10-21 12:09:30|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|7
1634818180000|2021-10-21 12:09:40|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|3
1634818190000|2021-10-21 12:09:50|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|1
1634818200000|2021-10-21 12:10:00|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2284.3|2284|18
1634818210000|2021-10-21 12:10:10|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|4
1634818220000|2021-10-21 12:10:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|1
1634818230000|2021-10-21 12:10:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|2
1634818240000|2021-10-21 12:10:40|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1634818250000|2021-10-21 12:10:50|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.3|2284|9
1634818260000|2021-10-21 12:11:00|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284|2283.7|20
1634818270000|2021-10-21 12:11:10|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|2
1634818280000|2021-10-21 12:11:20|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|0
1634818290000|2021-10-21 12:11:30|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|5
1634818300000|2021-10-21 12:11:40|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.8|2283.5|5
1634818310000|2021-10-21 12:11:50|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|2
1634818320000|2021-10-21 12:12:00|||||||||4
1634818330000|2021-10-21 12:12:10|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|5
1634818340000|2021-10-21 12:12:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|2
1634818350000|2021-10-21 12:12:30|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|6
1634818360000|2021-10-21 12:12:40|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|6
1634818370000|2021-10-21 12:12:50|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|1
1634818380000|2021-10-21 12:13:00|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|18
1634818390000|2021-10-21 12:13:10|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|10
1634818400000|2021-10-21 12:13:20|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283.1|2282.8|9
1634818410000|2021-10-21 12:13:30|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|2
1634818420000|2021-10-21 12:13:40|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|14
1634818430000|2021-10-21 12:13:50|2282.9|2282.6|2283.1|2282.8|2283.2|2282.9|2282.8|2282.5|4
1634818440000|2021-10-21 12:14:00|2283|2282.7|2283.1|2282.8|2283.2|2282.9|2283|2282.7|8
1634818450000|2021-10-21 12:14:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1634818460000|2021-10-21 12:14:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1634818470000|2021-10-21 12:14:30|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|1
1634818480000|2021-10-21 12:14:40|2283.5|2283.2|2284|2283.7|2284|2283.7|2283.5|2283.2|7
1634818490000|2021-10-21 12:14:50|2283.9|2283.6|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|14
1634818500000|2021-10-21 12:15:00|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|5
1634818510000|2021-10-21 12:15:10|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|1
1634818520000|2021-10-21 12:15:20|2283.8|2283.5|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|2
1634818530000|2021-10-21 12:15:30|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|1
1634818540000|2021-10-21 12:15:40|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|0
1634818550000|2021-10-21 12:15:50|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|4
1634818560000|2021-10-21 12:16:00|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|6
1634818570000|2021-10-21 12:16:10|||||||||3
1634818580000|2021-10-21 12:16:20|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|6
1634818590000|2021-10-21 12:16:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|11
1634818600000|2021-10-21 12:16:40|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.2|2282.9|1
1634818610000|2021-10-21 12:16:50|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|2
1634818620000|2021-10-21 12:17:00|2283.4|2283.1|2283.9|2283.6|2283.9|2283.6|2283.4|2283.1|7
1634818630000|2021-10-21 12:17:10|2283.8|2283.5|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|16
1634818640000|2021-10-21 12:17:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|3
1634818650000|2021-10-21 12:17:30|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|1
1634818660000|2021-10-21 12:17:40|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|7
1634818670000|2021-10-21 12:17:50|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.3|2283|2
1634818680000|2021-10-21 12:18:00|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283.1|2282.8|7
1634818690000|2021-10-21 12:18:10|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|7
1634818700000|2021-10-21 12:18:20|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283|2282.7|9
1634818710000|2021-10-21 12:18:30|2283|2282.7|2283.3|2283|2283.3|2283|2283|2282.7|7
1634818720000|2021-10-21 12:18:40|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|6
1634818730000|2021-10-21 12:18:50|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|4
1634818740000|2021-10-21 12:19:00|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|0
1634818750000|2021-10-21 12:19:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1634818760000|2021-10-21 12:19:20|||||||||4
1634818770000|2021-10-21 12:19:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|3
1634818780000|2021-10-21 12:19:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2
1634818790000|2021-10-21 12:19:50|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|3
1634818800000|2021-10-21 12:20:00|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|3
1634818810000|2021-10-21 12:20:10|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|22
1634818820000|2021-10-21 12:20:20|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|5
1634818830000|2021-10-21 12:20:30|2284|2283.7|2284|2283.7|2284.2|2283.9|2284|2283.7|3
1634818840000|2021-10-21 12:20:40|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|1
1634818850000|2021-10-21 12:20:50|2284|2283.7|2284|2283.7|2284.1|2283.8|2284|2283.7|2
1634818860000|2021-10-21 12:21:00|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284.1|2283.8|5
1634818870000|2021-10-21 12:21:10|2284.3|2284|2284.6|2284.3|2284.7|2284.4|2284.3|2284|40
1634818880000|2021-10-21 12:21:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|8
1634818890000|2021-10-21 12:21:30|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|3
1634818900000|2021-10-21 12:21:40|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|3
1634818910000|2021-10-21 12:21:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|5
1634818920000|2021-10-21 12:22:00|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|5
1634818930000|2021-10-21 12:22:10|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|2
1634818940000|2021-10-21 12:22:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|3
1634818950000|2021-10-21 12:22:30|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|6
1634818960000|2021-10-21 12:22:40|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.3|2284|11
1634818970000|2021-10-21 12:22:50|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|1
1634818980000|2021-10-21 12:23:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|3
1634818990000|2021-10-21 12:23:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|4
1634819000000|2021-10-21 12:23:20|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|7
1634819010000|2021-10-21 12:23:30|||||||||2
1634819020000|2021-10-21 12:23:40|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|2
1634819030000|2021-10-21 12:23:50|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|3
1634819040000|2021-10-21 12:24:00|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.1|2283.8|10
1634819050000|2021-10-21 12:24:10|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|3
1634819060000|2021-10-21 12:24:20|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|0
1634819070000|2021-10-21 12:24:30|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|3
1634819080000|2021-10-21 12:24:40|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|1
1634819090000|2021-10-21 12:24:50|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|1
1634819100000|2021-10-21 12:25:00|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|7
1634819110000|2021-10-21 12:25:10|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|5
1634819120000|2021-10-21 12:25:20|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|3
1634819130000|2021-10-21 12:25:30|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|0
1634819140000|2021-10-21 12:25:40|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2284|2283.7|8
1634819150000|2021-10-21 12:25:50|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|5
1634819160000|2021-10-21 12:26:00|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|0
1634819190000|2021-10-21 12:26:30|2283.9|2283.6|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|10
1634819200000|2021-10-21 12:26:40|2283.7|2283.4|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|9
1634819210000|2021-10-21 12:26:50|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|18
1634819220000|2021-10-21 12:27:00|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|5
1634819230000|2021-10-21 12:27:10|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|2
1634819240000|2021-10-21 12:27:20|2283.7|2283.4|2283.9|2283.6|2284|2283.7|2283.7|2283.4|4
1634819250000|2021-10-21 12:27:30|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|3
1634819260000|2021-10-21 12:27:40|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|4
1634819270000|2021-10-21 12:27:50|2284|2283.7|2284|2283.7|2284.1|2283.8|2284|2283.7|9
1634819280000|2021-10-21 12:28:00|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|25
1634819290000|2021-10-21 12:28:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|0
1634819300000|2021-10-21 12:28:20|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|0
1634819310000|2021-10-21 12:28:30|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|6
1634819320000|2021-10-21 12:28:40|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|3
1634819330000|2021-10-21 12:28:50|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|1
1634819340000|2021-10-21 12:29:00|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1634819360000|2021-10-21 12:29:20|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|3
1634819370000|2021-10-21 12:29:30|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|1
1634819380000|2021-10-21 12:29:40|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|0
1634819390000|2021-10-21 12:29:50|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|2
1634819400000|2021-10-21 12:30:00|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.8|2283.5|14
1634819410000|2021-10-21 12:30:10|2284.1|2283.8|2284.3|2284|2284.4|2284.1|2284|2283.7|16
1634819420000|2021-10-21 12:30:20|2284.4|2284.1|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|11
1634819430000|2021-10-21 12:30:30|2284.5|2284.2|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|14
1634819440000|2021-10-21 12:30:40|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|3
1634819450000|2021-10-21 12:30:50|2285.1|2284.8|2285.5|2285.2|2285.7|2285.4|2285|2284.7|95
1634819460000|2021-10-21 12:31:00|2285.6|2285.3|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|73
1634819470000|2021-10-21 12:31:10|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|5
1634819480000|2021-10-21 12:31:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|4
1634819490000|2021-10-21 12:31:30|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|18
1634819500000|2021-10-21 12:31:40|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|3
1634819510000|2021-10-21 12:31:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|2
1634819520000|2021-10-21 12:32:00|2285.3|2285|2284.9|2284.6|2285.5|2285.2|2284.7|2284.4|31
1634819530000|2021-10-21 12:32:10|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|16
1634819540000|2021-10-21 12:32:20|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|6
1634819550000|2021-10-21 12:32:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|14
1634819560000|2021-10-21 12:32:40|2285.2|2284.9|2285.7|2285.4|2285.7|2285.4|2285.2|2284.9|12
1634819570000|2021-10-21 12:32:50|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|8
1634819580000|2021-10-21 12:33:00|2285.8|2285.5|2286.2|2285.9|2286.3|2286|2285.8|2285.5|30
1634819590000|2021-10-21 12:33:10|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|14
1634819600000|2021-10-21 12:33:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.1|2285.8|3
1634819610000|2021-10-21 12:33:30|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|15
1634819620000|2021-10-21 12:33:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|19
1634819630000|2021-10-21 12:33:50|||||||||1
1634819640000|2021-10-21 12:34:00|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|19
1634819650000|2021-10-21 12:34:10|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.1|2285.8|9
1634819660000|2021-10-21 12:34:20|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|4
1634819670000|2021-10-21 12:34:30|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|8
1634819680000|2021-10-21 12:34:40|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|4
1634819690000|2021-10-21 12:34:50|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|0
1634819700000|2021-10-21 12:35:00|2286.9|2286.6|2286.4|2286.1|2286.9|2286.6|2286.4|2286.1|12
1634819710000|2021-10-21 12:35:10|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|8
1634819720000|2021-10-21 12:35:20|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|2
1634819730000|2021-10-21 12:35:30|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|5
1634819740000|2021-10-21 12:35:40|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|27
1634819750000|2021-10-21 12:35:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|73
1634819760000|2021-10-21 12:36:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|31
1634819770000|2021-10-21 12:36:10|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|16
1634819780000|2021-10-21 12:36:20|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.3|2287|15
1634819790000|2021-10-21 12:36:30|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.3|2287|7
1634819800000|2021-10-21 12:36:40|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|5
1634819810000|2021-10-21 12:36:50|2287.5|2287.2|2287.8|2287.5|2287.9|2287.6|2287.5|2287.2|11
1634819820000|2021-10-21 12:37:00|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|11
1634819830000|2021-10-21 12:37:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|7
1634819840000|2021-10-21 12:37:20|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|65
1634819850000|2021-10-21 12:37:30|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|20
1634819860000|2021-10-21 12:37:40|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|15
1634819870000|2021-10-21 12:37:50|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.1|2287.8|44
1634819880000|2021-10-21 12:38:00|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|12
1634819890000|2021-10-21 12:38:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|13
1634819900000|2021-10-21 12:38:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|20
1634819910000|2021-10-21 12:38:30|2288.7|2288.4|2288.3|2288|2288.8|2288.5|2288.2|2287.9|20
1634819920000|2021-10-21 12:38:40|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.3|2288|14
1634819930000|2021-10-21 12:38:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|26
1634819940000|2021-10-21 12:39:00|2288.3|2288|2287.6|2287.3|2288.3|2288|2287.6|2287.3|18
1634819950000|2021-10-21 12:39:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|20
1634819960000|2021-10-21 12:39:20|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|3
1634819970000|2021-10-21 12:39:30|2287.7|2287.4|2287.7|2287.4|2288|2287.7|2287.6|2287.3|14
1634819980000|2021-10-21 12:39:40|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|2
1634819990000|2021-10-21 12:39:50|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|6
1634820000000|2021-10-21 12:40:00|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|8
1634820010000|2021-10-21 12:40:10|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|9
1634820020000|2021-10-21 12:40:20|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|8
1634820030000|2021-10-21 12:40:30|2287.7|2287.4|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|8
1634820040000|2021-10-21 12:40:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|16
1634820050000|2021-10-21 12:40:50|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.8|2286.5|9
1634820060000|2021-10-21 12:41:00|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.5|2286.2|14
1634820070000|2021-10-21 12:41:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|1
1634820080000|2021-10-21 12:41:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1634820090000|2021-10-21 12:41:30|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1634820100000|2021-10-21 12:41:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|6
1634820110000|2021-10-21 12:41:50|2286.7|2286.4|2287|2286.7|2287.1|2286.8|2286.7|2286.4|14
1634820120000|2021-10-21 12:42:00|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|5
1634820130000|2021-10-21 12:42:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|6
1634820140000|2021-10-21 12:42:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1634820150000|2021-10-21 12:42:30|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|4
1634820160000|2021-10-21 12:42:40|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2286.8|2286.5|15
1634820170000|2021-10-21 12:42:50|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|14
1634820180000|2021-10-21 12:43:00|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|5
1634820190000|2021-10-21 12:43:10|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|7
1634820200000|2021-10-21 12:43:20|2287.3|2287|2287.4|2287.1|2287.6|2287.3|2287.3|2287|5
1634820210000|2021-10-21 12:43:30|2287.5|2287.2|2288.3|2288|2288.4|2288.1|2287.5|2287.2|40
1634820220000|2021-10-21 12:43:40|2288.4|2288.1|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|39
1634820230000|2021-10-21 12:43:50|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|21
1634820240000|2021-10-21 12:44:00|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|2
1634820250000|2021-10-21 12:44:10|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|1
1634820260000|2021-10-21 12:44:20|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|5
1634820270000|2021-10-21 12:44:30|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|18
1634820280000|2021-10-21 12:44:40|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|23
1634820290000|2021-10-21 12:44:50|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|6
1634820300000|2021-10-21 12:45:00|2288.6|2288.3|2288|2287.7|2288.6|2288.3|2288|2287.7|23
1634820310000|2021-10-21 12:45:10|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|6
1634820320000|2021-10-21 12:45:20|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.6|2287.3|35
1634820330000|2021-10-21 12:45:30|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|19
1634820340000|2021-10-21 12:45:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1634820350000|2021-10-21 12:45:50|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|12
1634820360000|2021-10-21 12:46:00|2287.7|2287.4|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|36
1634820370000|2021-10-21 12:46:10|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|8
1634820380000|2021-10-21 12:46:20|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|4
1634820390000|2021-10-21 12:46:30|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|7
1634820400000|2021-10-21 12:46:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1634820410000|2021-10-21 12:46:50|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.9|2286.6|6
1634820420000|2021-10-21 12:47:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|9
1634820430000|2021-10-21 12:47:10|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|8
1634820440000|2021-10-21 12:47:20|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|3
1634820450000|2021-10-21 12:47:30|2286.9|2286.6|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|10
1634820460000|2021-10-21 12:47:40|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|7
1634820470000|2021-10-21 12:47:50|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|3
1634820480000|2021-10-21 12:48:00|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|0
1634820490000|2021-10-21 12:48:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|4
1634820500000|2021-10-21 12:48:20|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|7
1634820510000|2021-10-21 12:48:30|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|3
1634820520000|2021-10-21 12:48:40|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|3
1634820530000|2021-10-21 12:48:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634820540000|2021-10-21 12:49:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|11
1634820550000|2021-10-21 12:49:10|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634820570000|2021-10-21 12:49:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|7
1634820580000|2021-10-21 12:49:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|9
1634820590000|2021-10-21 12:49:50|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|25
1634820600000|2021-10-21 12:50:00|2288.1|2287.8|2287.5|2287.2|2288.1|2287.8|2287.5|2287.2|11
1634820610000|2021-10-21 12:50:10|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|8
1634820620000|2021-10-21 12:50:20|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|8
1634820630000|2021-10-21 12:50:30|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|8
1634820640000|2021-10-21 12:50:40|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|2
1634820650000|2021-10-21 12:50:50|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.7|2287.4|3
1634820660000|2021-10-21 12:51:00|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|2
1634820670000|2021-10-21 12:51:10|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|5
1634820680000|2021-10-21 12:51:20|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|0
1634820690000|2021-10-21 12:51:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634820700000|2021-10-21 12:51:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|0
1634820710000|2021-10-21 12:51:50|||||||||2
1634820720000|2021-10-21 12:52:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|3
1634820730000|2021-10-21 12:52:10|2287.8|2287.5|2287.2|2286.9|2287.8|2287.5|2287|2286.7|12
1634820740000|2021-10-21 12:52:20|2287|2286.7|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|30
1634820750000|2021-10-21 12:52:30|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|22
1634820760000|2021-10-21 12:52:40|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|12
1634820770000|2021-10-21 12:52:50|2287|2286.7|2287.3|2287|2287.3|2287|2286.7|2286.4|22
1634820780000|2021-10-21 12:53:00|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|21
1634820790000|2021-10-21 12:53:10|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|3
1634820800000|2021-10-21 12:53:20|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|11
1634820810000|2021-10-21 12:53:30|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|3
1634820820000|2021-10-21 12:53:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|6
1634820830000|2021-10-21 12:53:50|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1634820840000|2021-10-21 12:54:00|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.6|2286.3|32
1634820850000|2021-10-21 12:54:10|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|4
1634820860000|2021-10-21 12:54:20|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|17
1634820870000|2021-10-21 12:54:30|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|16
1634820880000|2021-10-21 12:54:40|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|14
1634820890000|2021-10-21 12:54:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|2
1634820900000|2021-10-21 12:55:00|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|8
1634820910000|2021-10-21 12:55:10|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|5
1634820920000|2021-10-21 12:55:20|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2287|2286.7|7
1634820930000|2021-10-21 12:55:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|0
1634820940000|2021-10-21 12:55:40|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|13
1634820950000|2021-10-21 12:55:50|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|2
1634820960000|2021-10-21 12:56:00|2286.5|2286.2|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|10
1634820970000|2021-10-21 12:56:10|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|11
1634820980000|2021-10-21 12:56:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1634820990000|2021-10-21 12:56:30|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|1
1634821000000|2021-10-21 12:56:40|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|48
1634821010000|2021-10-21 12:56:50|||||||||5
1634821020000|2021-10-21 12:57:00|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1634821030000|2021-10-21 12:57:10|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1634821040000|2021-10-21 12:57:20|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|2
1634821050000|2021-10-21 12:57:30|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1634821060000|2021-10-21 12:57:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1634821070000|2021-10-21 12:57:50|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.3|2286|6
1634821080000|2021-10-21 12:58:00|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|6
1634821090000|2021-10-21 12:58:10|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|7
1634821100000|2021-10-21 12:58:20|2286.4|2286.1|2286.8|2286.5|2286.8|2286.5|2286.4|2286.1|3
1634821110000|2021-10-21 12:58:30|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|6
1634821120000|2021-10-21 12:58:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|10
1634821130000|2021-10-21 12:58:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|1
1634821140000|2021-10-21 12:59:00|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|10
1634821150000|2021-10-21 12:59:10|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|3
1634821160000|2021-10-21 12:59:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1634821170000|2021-10-21 12:59:30|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1634821180000|2021-10-21 12:59:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|5
1634821190000|2021-10-21 12:59:50|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|17
1634821200000|2021-10-21 13:00:00|2286.5|2286.2|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|29
1634821210000|2021-10-21 13:00:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|3
1634821220000|2021-10-21 13:00:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|10
1634821230000|2021-10-21 13:00:30|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|7
1634821240000|2021-10-21 13:00:40|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|3
1634821250000|2021-10-21 13:00:50|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|10
1634821260000|2021-10-21 13:01:00|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|2
1634821270000|2021-10-21 13:01:10|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|10
1634821280000|2021-10-21 13:01:20|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|8
1634821290000|2021-10-21 13:01:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|9
1634821300000|2021-10-21 13:01:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|5
1634821310000|2021-10-21 13:01:50|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|4
1634821320000|2021-10-21 13:02:00|2285.6|2285.3|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|17
1634821330000|2021-10-21 13:02:10|2285.7|2285.4|2286|2285.7|2286.1|2285.8|2285.7|2285.4|7
1634821340000|2021-10-21 13:02:20|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|16
1634821350000|2021-10-21 13:02:30|2285.5|2285.2|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|11
1634821360000|2021-10-21 13:02:40|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|23
1634821370000|2021-10-21 13:02:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|5
1634821380000|2021-10-21 13:03:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|5
1634821390000|2021-10-21 13:03:10|2285.5|2285.2|2285.7|2285.4|2285.9|2285.6|2285.5|2285.2|31
1634821400000|2021-10-21 13:03:20|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|4
1634821410000|2021-10-21 13:03:30|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|2
1634821420000|2021-10-21 13:03:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1634821430000|2021-10-21 13:03:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|41
1634821440000|2021-10-21 13:04:00|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|5
1634821450000|2021-10-21 13:04:10|2286|2285.7|2286.2|2285.9|2286.3|2286|2286|2285.7|6
1634821460000|2021-10-21 13:04:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|5
1634821470000|2021-10-21 13:04:30|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|7
1634821480000|2021-10-21 13:04:40|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|14
1634821490000|2021-10-21 13:04:50|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|6
1634821500000|2021-10-21 13:05:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|7
1634821510000|2021-10-21 13:05:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286|2285.7|14
1634821520000|2021-10-21 13:05:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|1
1634821530000|2021-10-21 13:05:30|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286.1|2285.8|11
1634821540000|2021-10-21 13:05:40|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|6
1634821550000|2021-10-21 13:05:50|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|5
1634821560000|2021-10-21 13:06:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|14
1634821570000|2021-10-21 13:06:10|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|19
1634821580000|2021-10-21 13:06:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|6
1634821590000|2021-10-21 13:06:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|29
1634821600000|2021-10-21 13:06:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|6
1634821610000|2021-10-21 13:06:50|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1634821620000|2021-10-21 13:07:00|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|14
1634821630000|2021-10-21 13:07:10|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.8|2285.5|16
1634821640000|2021-10-21 13:07:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|3
1634821650000|2021-10-21 13:07:30|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|13
1634821660000|2021-10-21 13:07:40|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|20
1634821670000|2021-10-21 13:07:50|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.3|2286|18
1634821680000|2021-10-21 13:08:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|20
1634821690000|2021-10-21 13:08:10|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|20
1634821700000|2021-10-21 13:08:20|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|9
1634821710000|2021-10-21 13:08:30|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|13
1634821720000|2021-10-21 13:08:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|6
1634821730000|2021-10-21 13:08:50|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|9
1634821740000|2021-10-21 13:09:00|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|11
1634821750000|2021-10-21 13:09:10|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|11
1634821760000|2021-10-21 13:09:20|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|2
1634821770000|2021-10-21 13:09:30|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|5
1634821780000|2021-10-21 13:09:40|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.3|2286|6
1634821790000|2021-10-21 13:09:50|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|1
1634821800000|2021-10-21 13:10:00|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|4
1634821810000|2021-10-21 13:10:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1634821820000|2021-10-21 13:10:20|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|6
1634821830000|2021-10-21 13:10:30|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|4
1634821840000|2021-10-21 13:10:40|2287|2286.7|2287.2|2286.9|2287.4|2287.1|2286.9|2286.6|33
1634821850000|2021-10-21 13:10:50|2287.3|2287|2287.7|2287.4|2288|2287.7|2287.2|2286.9|38
1634821860000|2021-10-21 13:11:00|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|12
1634821870000|2021-10-21 13:11:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|6
1634821880000|2021-10-21 13:11:20|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|10
1634821890000|2021-10-21 13:11:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|71
1634821900000|2021-10-21 13:11:40|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|21
1634821910000|2021-10-21 13:11:50|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|38
1634821920000|2021-10-21 13:12:00|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|28
1634821930000|2021-10-21 13:12:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|19
1634821940000|2021-10-21 13:12:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|26
1634821950000|2021-10-21 13:12:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|27
1634821960000|2021-10-21 13:12:40|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|24
1634821970000|2021-10-21 13:12:50|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|30
1634821980000|2021-10-21 13:13:00|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|23
1634821990000|2021-10-21 13:13:10|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|26
1634822000000|2021-10-21 13:13:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|20
1634822010000|2021-10-21 13:13:30|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|12
1634822020000|2021-10-21 13:13:40|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|7
1634822030000|2021-10-21 13:13:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|9
1634822040000|2021-10-21 13:14:00|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|19
1634822050000|2021-10-21 13:14:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|12
1634822060000|2021-10-21 13:14:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|13
1634822070000|2021-10-21 13:14:30|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|25
1634822080000|2021-10-21 13:14:40|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|12
1634822090000|2021-10-21 13:14:50|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|16
1634822100000|2021-10-21 13:15:00|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.3|2288|18
1634822110000|2021-10-21 13:15:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|24
1634822120000|2021-10-21 13:15:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|4
1634822130000|2021-10-21 13:15:30|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|17
1634822140000|2021-10-21 13:15:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|13
1634822150000|2021-10-21 13:15:50|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|8
1634822160000|2021-10-21 13:16:00|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|2
1634822170000|2021-10-21 13:16:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|2
1634822180000|2021-10-21 13:16:20|2288.5|2288.2|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|28
1634822190000|2021-10-21 13:16:30|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|14
1634822200000|2021-10-21 13:16:40|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|29
1634822210000|2021-10-21 13:16:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|5
1634822220000|2021-10-21 13:17:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|5
1634822230000|2021-10-21 13:17:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|5
1634822240000|2021-10-21 13:17:20|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.3|2288|11
1634822250000|2021-10-21 13:17:30|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|2
1634822260000|2021-10-21 13:17:40|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|13
1634822270000|2021-10-21 13:17:50|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|6
1634822280000|2021-10-21 13:18:00|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|7
1634822290000|2021-10-21 13:18:10|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|3
1634822300000|2021-10-21 13:18:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1634822310000|2021-10-21 13:18:30|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|2
1634822320000|2021-10-21 13:18:40|2288.5|2288.2|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|10
1634822330000|2021-10-21 13:18:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|2
1634822340000|2021-10-21 13:19:00|||||||||1
1634822350000|2021-10-21 13:19:10|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|7
1634822360000|2021-10-21 13:19:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|7
1634822370000|2021-10-21 13:19:30|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|7
1634822380000|2021-10-21 13:19:40|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|9
1634822390000|2021-10-21 13:19:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|15
1634822400000|2021-10-21 13:20:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|4
1634822410000|2021-10-21 13:20:10|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|12
1634822420000|2021-10-21 13:20:20|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|10
1634822430000|2021-10-21 13:20:30|||||||||11
1634822440000|2021-10-21 13:20:40|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.3|2288|12
1634822450000|2021-10-21 13:20:50|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|6
1634822460000|2021-10-21 13:21:00|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|18
1634822470000|2021-10-21 13:21:10|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|20
1634822480000|2021-10-21 13:21:20|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|6
1634822490000|2021-10-21 13:21:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|4
1634822500000|2021-10-21 13:21:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1634822510000|2021-10-21 13:21:50|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|10
1634822520000|2021-10-21 13:22:00|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|8
1634822530000|2021-10-21 13:22:10|||||||||4
1634822540000|2021-10-21 13:22:20|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1634822550000|2021-10-21 13:22:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|2
1634822560000|2021-10-21 13:22:40|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|14
1634822570000|2021-10-21 13:22:50|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|3
1634822580000|2021-10-21 13:23:00|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|14
1634822590000|2021-10-21 13:23:10|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|12
1634822600000|2021-10-21 13:23:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1634822610000|2021-10-21 13:23:30|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2289|2288.7|37
1634822620000|2021-10-21 13:23:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|3
1634822630000|2021-10-21 13:23:50|2289.5|2289.2|2290|2289.7|2290|2289.7|2289.5|2289.2|45
1634822640000|2021-10-21 13:24:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|17
1634822650000|2021-10-21 13:24:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|11
1634822660000|2021-10-21 13:24:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|5
1634822670000|2021-10-21 13:24:30|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|8
1634822680000|2021-10-21 13:24:40|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|4
1634822690000|2021-10-21 13:24:50|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|7
1634822700000|2021-10-21 13:25:00|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.5|2288.2|55
1634822710000|2021-10-21 13:25:10|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|10
1634822720000|2021-10-21 13:25:20|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|17
1634822730000|2021-10-21 13:25:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|11
1634822740000|2021-10-21 13:25:40|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|9
1634822750000|2021-10-21 13:25:50|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|6
1634822760000|2021-10-21 13:26:00|2288.6|2288.3|2289.2|2288.9|2289.2|2288.9|2288.5|2288.2|19
1634822770000|2021-10-21 13:26:10|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|38
1634822780000|2021-10-21 13:26:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|10
1634822790000|2021-10-21 13:26:30|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.6|2289.3|21
1634822800000|2021-10-21 13:26:40|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|8
1634822810000|2021-10-21 13:26:50|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|23
1634822820000|2021-10-21 13:27:00|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|32
1634822830000|2021-10-21 13:27:10|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.3|2289|8
1634822840000|2021-10-21 13:27:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|11
1634822850000|2021-10-21 13:27:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|4
1634822860000|2021-10-21 13:27:40|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289|2288.7|40
1634822870000|2021-10-21 13:27:50|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|18
1634822880000|2021-10-21 13:28:00|2289.2|2288.9|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|10
1634822890000|2021-10-21 13:28:10|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|13
1634822900000|2021-10-21 13:28:20|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|23
1634822910000|2021-10-21 13:28:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|29
1634822920000|2021-10-21 13:28:40|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|7
1634822930000|2021-10-21 13:28:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|20
1634822940000|2021-10-21 13:29:00|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|20
1634822950000|2021-10-21 13:29:10|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|25
1634822960000|2021-10-21 13:29:20|2288.7|2288.4|2289.1|2288.8|2289.2|2288.9|2288.7|2288.4|45
1634822970000|2021-10-21 13:29:30|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|57
1634822980000|2021-10-21 13:29:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|21
1634822990000|2021-10-21 13:29:50|2289|2288.7|2289|2288.7|2289.5|2289.2|2289|2288.7|87
1634823000000|2021-10-21 13:30:00|2289.1|2288.8|2288.6|2288.3|2289.5|2289.2|2288.2|2287.9|809
1634823010000|2021-10-21 13:30:10|2288.7|2288.4|2287|2286.7|2288.8|2288.5|2287|2286.7|335
1634823020000|2021-10-21 13:30:20|2286.6|2286.3|2287|2286.7|2287.6|2287.3|2286.6|2286.3|278
1634823030000|2021-10-21 13:30:30|2287.1|2286.8|2287|2286.7|2287.8|2287.5|2286.9|2286.6|204
1634823040000|2021-10-21 13:30:40|2287.3|2287|2287.7|2287.4|2288|2287.7|2287|2286.7|192
1634823050000|2021-10-21 13:30:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2286.6|2286.3|202
1634823060000|2021-10-21 13:31:00|2287.2|2286.9|2287.6|2287.3|2288.3|2288|2287.2|2286.9|338
1634823070000|2021-10-21 13:31:10|2287.5|2287.2|2288.3|2288|2288.5|2288.2|2287.4|2287.1|320
1634823080000|2021-10-21 13:31:20|2288.1|2287.8|2289|2288.7|2289|2288.7|2287.8|2287.5|152
1634823090000|2021-10-21 13:31:30|2289.3|2289|2290|2289.7|2290|2289.7|2289|2288.7|223
1634823100000|2021-10-21 13:31:40|2290.2|2289.9|2290.2|2289.9|2290.5|2290.2|2289.8|2289.5|270
1634823110000|2021-10-21 13:31:50|2290.4|2290.1|2291.3|2291|2291.6|2291.3|2290.4|2290.1|397
1634823120000|2021-10-21 13:32:00|2291.4|2291.1|2290.6|2290.3|2291.7|2291.4|2290.5|2290.2|279
1634823130000|2021-10-21 13:32:10|2290.7|2290.4|2290|2289.7|2291|2290.7|2290|2289.7|179
1634823140000|2021-10-21 13:32:20|2290.1|2289.8|2289.5|2289.2|2290.2|2289.9|2289.2|2288.9|171
1634823150000|2021-10-21 13:32:30|2289.6|2289.3|2290.7|2290.4|2290.7|2290.4|2289.6|2289.3|96
1634823160000|2021-10-21 13:32:40|2290.6|2290.3|2291|2290.7|2291.3|2291|2290.6|2290.3|94
1634823170000|2021-10-21 13:32:50|2291.1|2290.8|2291.5|2291.2|2291.6|2291.3|2291.1|2290.8|70
1634823180000|2021-10-21 13:33:00|2291.4|2291.1|2292.1|2291.8|2292.4|2292.1|2291.3|2291|185
1634823190000|2021-10-21 13:33:10|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.5|2291.2|149
1634823200000|2021-10-21 13:33:20|2292.1|2291.8|2292.5|2292.2|2292.5|2292.2|2291.9|2291.6|170
1634823210000|2021-10-21 13:33:30|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2291.7|2291.4|178
1634823220000|2021-10-21 13:33:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292|2291.7|72
1634823230000|2021-10-21 13:33:50|2292.2|2291.9|2292.9|2292.6|2293|2292.7|2292.2|2291.9|139
1634823240000|2021-10-21 13:34:00|2293|2292.7|2293.1|2292.8|2293.5|2293.2|2292.6|2292.3|302
1634823250000|2021-10-21 13:34:10|2293|2292.7|2292.6|2292.3|2293|2292.7|2292.4|2292.1|116
1634823260000|2021-10-21 13:34:20|2292.7|2292.4|2292.4|2292.1|2292.8|2292.5|2292|2291.7|125
1634823270000|2021-10-21 13:34:30|2292.5|2292.2|2292|2291.7|2292.5|2292.2|2291.9|2291.6|67
1634823280000|2021-10-21 13:34:40|2292.1|2291.8|2292.5|2292.2|2292.8|2292.5|2292.1|2291.8|135
1634823290000|2021-10-21 13:34:50|2292.4|2292.1|2291.6|2291.3|2292.4|2292.1|2291.2|2290.9|151
1634823300000|2021-10-21 13:35:00|2291.7|2291.4|2290.6|2290.3|2291.7|2291.4|2290.2|2289.9|320
1634823310000|2021-10-21 13:35:10|2290.8|2290.5|2291.6|2291.3|2291.8|2291.5|2290.4|2290.1|203
1634823320000|2021-10-21 13:35:20|2291.4|2291.1|2292.6|2292.3|2292.7|2292.4|2291.4|2291.1|100
1634823330000|2021-10-21 13:35:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2291.6|2291.3|104
1634823340000|2021-10-21 13:35:40|2292.5|2292.2|2293|2292.7|2293.2|2292.9|2292.5|2292.2|95
1634823350000|2021-10-21 13:35:50|2293.2|2292.9|2293.1|2292.8|2293.5|2293.2|2292.8|2292.5|109
1634823360000|2021-10-21 13:36:00|2293.2|2292.9|2292.6|2292.3|2293.5|2293.2|2292.6|2292.3|184
1634823370000|2021-10-21 13:36:10|2292.7|2292.4|2293.9|2293.6|2293.9|2293.6|2292.7|2292.4|171
1634823380000|2021-10-21 13:36:20|2294|2293.7|2293.6|2293.3|2294.1|2293.8|2293.6|2293.3|154
1634823390000|2021-10-21 13:36:30|2293.7|2293.4|2293.5|2293.2|2293.8|2293.5|2293.3|2293|124
1634823400000|2021-10-21 13:36:40|2293.4|2293.1|2294.4|2294.1|2294.4|2294.1|2293.4|2293.1|131
1634823410000|2021-10-21 13:36:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|162
1634823420000|2021-10-21 13:37:00|2294.8|2294.5|2294.9|2294.6|2295.4|2295.1|2294.8|2294.5|297
1634823430000|2021-10-21 13:37:10|2295|2294.7|2295.1|2294.8|2295.7|2295.4|2294.9|2294.6|177
1634823440000|2021-10-21 13:37:20|2295.2|2294.9|2294.7|2294.4|2295.3|2295|2294.6|2294.3|184
1634823450000|2021-10-21 13:37:30|2294.8|2294.5|2294.3|2294|2294.8|2294.5|2294.2|2293.9|123
1634823460000|2021-10-21 13:37:40|2294.4|2294.1|2294.8|2294.5|2294.9|2294.6|2294.4|2294.1|128
1634823470000|2021-10-21 13:37:50|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.2|2293.9|189
1634823480000|2021-10-21 13:38:00|2294.5|2294.2|2294.5|2294.2|2294.9|2294.6|2294|2293.7|312
1634823490000|2021-10-21 13:38:10|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294|2293.7|123
1634823500000|2021-10-21 13:38:20|2294.1|2293.8|2294.4|2294.1|2294.5|2294.2|2293.9|2293.6|64
1634823510000|2021-10-21 13:38:30|2294.3|2294|2294.1|2293.8|2294.5|2294.2|2294|2293.7|44
1634823520000|2021-10-21 13:38:40|2294|2293.7|2293.3|2293|2294|2293.7|2293.1|2292.8|135
1634823530000|2021-10-21 13:38:50|2293.1|2292.8|2293.3|2293|2293.6|2293.3|2293.1|2292.8|70
1634823540000|2021-10-21 13:39:00|2293.4|2293.1|2292.8|2292.5|2293.7|2293.4|2292.7|2292.4|120
1634823550000|2021-10-21 13:39:10|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.1|2291.8|83
1634823560000|2021-10-21 13:39:20|2292.7|2292.4|2292.3|2292|2292.8|2292.5|2291.9|2291.6|80
1634823570000|2021-10-21 13:39:30|2292.2|2291.9|2292.9|2292.6|2292.9|2292.6|2292.2|2291.9|58
1634823580000|2021-10-21 13:39:40|2292.8|2292.5|2293.3|2293|2293.3|2293|2292.7|2292.4|60
1634823590000|2021-10-21 13:39:50|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|107
1634823600000|2021-10-21 13:40:00|2293.4|2293.1|2292.4|2292.1|2293.4|2293.1|2292|2291.7|287
1634823610000|2021-10-21 13:40:10|2292.5|2292.2|2292.1|2291.8|2292.8|2292.5|2292|2291.7|135
1634823620000|2021-10-21 13:40:20|2292.2|2291.9|2293.3|2293|2293.4|2293.1|2291.8|2291.5|201
1634823630000|2021-10-21 13:40:30|2293.5|2293.2|2294.2|2293.9|2294.4|2294.1|2293.3|2293|162
1634823640000|2021-10-21 13:40:40|2294.1|2293.8|2294.9|2294.6|2294.9|2294.6|2294.1|2293.8|193
1634823650000|2021-10-21 13:40:50|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.3|2294|95
1634823660000|2021-10-21 13:41:00|2294.9|2294.6|2295.3|2295|2295.4|2295.1|2294.7|2294.4|129
1634823670000|2021-10-21 13:41:10|2295.4|2295.1|2295.4|2295.1|2295.7|2295.4|2294.9|2294.6|101
1634823680000|2021-10-21 13:41:20|2295.5|2295.2|2295.3|2295|2295.6|2295.3|2295.2|2294.9|96
1634823690000|2021-10-21 13:41:30|2295.4|2295.1|2295.7|2295.4|2295.9|2295.6|2295.4|2295.1|143
1634823700000|2021-10-21 13:41:40|2295.8|2295.5|2296|2295.7|2296.3|2296|2295.6|2295.3|119
1634823710000|2021-10-21 13:41:50|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.4|2295.1|132
1634823720000|2021-10-21 13:42:00|2295.9|2295.6|2296.9|2296.6|2297|2296.7|2295.8|2295.5|226
1634823730000|2021-10-21 13:42:10|2297|2296.7|2296.9|2296.6|2297.2|2296.9|2296.7|2296.4|113
1634823740000|2021-10-21 13:42:20|2297.1|2296.8|2296.7|2296.4|2297.3|2297|2296.6|2296.3|164
1634823750000|2021-10-21 13:42:30|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296|2295.7|224
1634823760000|2021-10-21 13:42:40|2296.4|2296.1|2296.6|2296.3|2296.8|2296.5|2296.2|2295.9|72
1634823770000|2021-10-21 13:42:50|2296.5|2296.2|2296.3|2296|2296.7|2296.4|2295.9|2295.6|69
1634823780000|2021-10-21 13:43:00|2296.2|2295.9|2296.7|2296.4|2296.7|2296.4|2296|2295.7|90
1634823790000|2021-10-21 13:43:10|2296.6|2296.3|2296.1|2295.8|2296.6|2296.3|2296.1|2295.8|79
1634823800000|2021-10-21 13:43:20|2296|2295.7|2295.4|2295.1|2296.1|2295.8|2295.4|2295.1|112
1634823810000|2021-10-21 13:43:30|2295.5|2295.2|2296.3|2296|2296.3|2296|2295.3|2295|96
1634823820000|2021-10-21 13:43:40|2296.2|2295.9|2295.7|2295.4|2296.2|2295.9|2295.6|2295.3|105
1634823830000|2021-10-21 13:43:50|2295.9|2295.6|2296.8|2296.5|2296.8|2296.5|2295.9|2295.6|93
1634823840000|2021-10-21 13:44:00|2297|2296.7|2296.8|2296.5|2297.2|2296.9|2296.7|2296.4|99
1634823850000|2021-10-21 13:44:10|2297|2296.7|2296.9|2296.6|2297.2|2296.9|2296.6|2296.3|113
1634823860000|2021-10-21 13:44:20|2297|2296.7|2297|2296.7|2297.2|2296.9|2296.8|2296.5|41
1634823870000|2021-10-21 13:44:30|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.5|2296.2|91
1634823880000|2021-10-21 13:44:40|2297.2|2296.9|2297|2296.7|2297.3|2297|2297|2296.7|101
1634823890000|2021-10-21 13:44:50|2297.1|2296.8|2297.6|2297.3|2297.7|2297.4|2297.1|2296.8|116
1634823900000|2021-10-21 13:45:00|2297.4|2297.1|2297.1|2296.8|2297.5|2297.2|2296.5|2296.2|267
1634823910000|2021-10-21 13:45:10|2297.2|2296.9|2296.6|2296.3|2297.4|2297.1|2296.6|2296.3|111
1634823920000|2021-10-21 13:45:20|2296.7|2296.4|2296.5|2296.2|2296.8|2296.5|2296.2|2295.9|171
1634823930000|2021-10-21 13:45:30|2296.6|2296.3|2296.8|2296.5|2296.9|2296.6|2296.4|2296.1|80
1634823940000|2021-10-21 13:45:40|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.6|2296.3|98
1634823950000|2021-10-21 13:45:50|2296.8|2296.5|2295.8|2295.5|2297.1|2296.8|2295.8|2295.5|181
1634823960000|2021-10-21 13:46:00|2295.7|2295.4|2296|2295.7|2296.2|2295.9|2294.9|2294.6|276
1634823970000|2021-10-21 13:46:10|2295.9|2295.6|2296.9|2296.6|2297|2296.7|2295.9|2295.6|204
1634823980000|2021-10-21 13:46:20|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.8|2296.5|89
1634823990000|2021-10-21 13:46:30|2296.9|2296.6|2297.7|2297.4|2297.7|2297.4|2296.8|2296.5|149
1634824000000|2021-10-21 13:46:40|2297.4|2297.1|2297.9|2297.6|2298|2297.7|2297.3|2297|112
1634824010000|2021-10-21 13:46:50|2298|2297.7|2298.6|2298.3|2298.7|2298.4|2298|2297.7|188
1634824020000|2021-10-21 13:47:00|2298.5|2298.2|2298.7|2298.4|2299.1|2298.8|2298.5|2298.2|171
1634824030000|2021-10-21 13:47:10|2298.5|2298.2|2298.5|2298.2|2298.9|2298.6|2298.4|2298.1|85
1634824040000|2021-10-21 13:47:20|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.3|2298|104
1634824050000|2021-10-21 13:47:30|2298.9|2298.6|2298.4|2298.1|2298.9|2298.6|2298.4|2298.1|50
1634824060000|2021-10-21 13:47:40|2298.2|2297.9|2297.8|2297.5|2298.5|2298.2|2297.7|2297.4|127
1634824070000|2021-10-21 13:47:50|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.2|2296.9|127
1634824080000|2021-10-21 13:48:00|2298|2297.7|2298.3|2298|2298.3|2298|2297.8|2297.5|82
1634824090000|2021-10-21 13:48:10|2298.4|2298.1|2298.3|2298|2298.6|2298.3|2298.3|2298|90
1634824100000|2021-10-21 13:48:20|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.2|2297.9|52
1634824110000|2021-10-21 13:48:30|2298.7|2298.4|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|108
1634824120000|2021-10-21 13:48:40|2298.9|2298.6|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|72
1634824130000|2021-10-21 13:48:50|2298.8|2298.5|2299|2298.7|2299.1|2298.8|2298.6|2298.3|26
1634824140000|2021-10-21 13:49:00|2298.8|2298.5|2298.4|2298.1|2298.9|2298.6|2298.3|2298|67
1634824150000|2021-10-21 13:49:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|234
1634824160000|2021-10-21 13:49:20|2297.9|2297.6|2298.3|2298|2298.5|2298.2|2297.8|2297.5|74
1634824170000|2021-10-21 13:49:30|2298.4|2298.1|2298.6|2298.3|2298.7|2298.4|2298.3|2298|77
1634824180000|2021-10-21 13:49:40|2298.5|2298.2|2298|2297.7|2298.5|2298.2|2297.9|2297.6|92
1634824190000|2021-10-21 13:49:50|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|42
1634824200000|2021-10-21 13:50:00|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2297.7|2297.4|157
1634824210000|2021-10-21 13:50:10|2298.2|2297.9|2299.3|2299|2299.4|2299.1|2298.2|2297.9|162
1634824220000|2021-10-21 13:50:20|2299.2|2298.9|2299.7|2299.4|2299.7|2299.4|2299.2|2298.9|113
1634824230000|2021-10-21 13:50:30|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.4|2299.1|92
1634824240000|2021-10-21 13:50:40|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.7|2299.4|110
1634824250000|2021-10-21 13:50:50|2300.2|2299.9|2300|2299.7|2300.3|2300|2299.9|2299.6|136
1634824260000|2021-10-21 13:51:00|2300.2|2299.9|2300.5|2300.2|2300.9|2300.6|2300.1|2299.8|208
1634824270000|2021-10-21 13:51:10|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.6|2300.3|99
1634824280000|2021-10-21 13:51:20|2301.1|2300.8|2300.3|2300|2301.1|2300.8|2300.2|2299.9|128
1634824290000|2021-10-21 13:51:30|2300.2|2299.9|2300.2|2299.9|2300.7|2300.4|2300.2|2299.9|85
1634824300000|2021-10-21 13:51:40|2300.3|2300|2300.1|2299.8|2300.3|2300|2299.7|2299.4|88
1634824310000|2021-10-21 13:51:50|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2299.9|2299.6|86
1634824320000|2021-10-21 13:52:00|2300.9|2300.6|2300.5|2300.2|2301.1|2300.8|2300.5|2300.2|201
1634824330000|2021-10-21 13:52:10|2300.6|2300.3|2300.3|2300|2300.8|2300.5|2300.2|2299.9|90
1634824340000|2021-10-21 13:52:20|2300.4|2300.1|2300.5|2300.2|2300.8|2300.5|2300.3|2300|62
1634824350000|2021-10-21 13:52:30|2300.4|2300.1|2301|2300.7|2301.2|2300.9|2300.3|2300|79
1634824360000|2021-10-21 13:52:40|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|122
1634824370000|2021-10-21 13:52:50|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301|2300.7|69
1634824380000|2021-10-21 13:53:00|2301.3|2301|2301.1|2300.8|2301.4|2301.1|2301|2300.7|143
1634824390000|2021-10-21 13:53:10|2301.2|2300.9|2301|2300.7|2301.4|2301.1|2301|2300.7|148
1634824400000|2021-10-21 13:53:20|2301.1|2300.8|2301.3|2301|2301.4|2301.1|2301|2300.7|52
1634824410000|2021-10-21 13:53:30|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|97
1634824420000|2021-10-21 13:53:40|2301.3|2301|2301.3|2301|2301.3|2301|2300.9|2300.6|71
1634824430000|2021-10-21 13:53:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301|2300.7|91
1634824440000|2021-10-21 13:54:00|2301.3|2301|2300.2|2299.9|2301.3|2301|2300|2299.7|158
1634824450000|2021-10-21 13:54:10|2300.3|2300|2300.2|2299.9|2300.7|2300.4|2299.9|2299.6|137
1634824460000|2021-10-21 13:54:20|2300.4|2300.1|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|55
1634824470000|2021-10-21 13:54:30|2300.3|2300|2300.3|2300|2300.6|2300.3|2300.1|2299.8|35
1634824480000|2021-10-21 13:54:40|2300.4|2300.1|2300.6|2300.3|2300.9|2300.6|2300.2|2299.9|44
1634824490000|2021-10-21 13:54:50|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.3|2300|58
1634824500000|2021-10-21 13:55:00|2300.4|2300.1|2301.3|2301|2301.3|2301|2300.2|2299.9|222
1634824510000|2021-10-21 13:55:10|2301.5|2301.2|2302|2301.7|2302.1|2301.8|2301.4|2301.1|265
1634824520000|2021-10-21 13:55:20|2301.9|2301.6|2301.5|2301.2|2302.1|2301.8|2301.4|2301.1|112
1634824530000|2021-10-21 13:55:30|2301.3|2301|2300.2|2299.9|2301.3|2301|2300.1|2299.8|142
1634824540000|2021-10-21 13:55:40|2300.1|2299.8|2299.5|2299.2|2300.3|2300|2299.5|2299.2|110
1634824550000|2021-10-21 13:55:50|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.1|2298.8|121
1634824560000|2021-10-21 13:56:00|2299.7|2299.4|2299.8|2299.5|2300.1|2299.8|2299.3|2299|89
1634824570000|2021-10-21 13:56:10|2299.7|2299.4|2299.5|2299.2|2299.9|2299.6|2299.4|2299.1|50
1634824580000|2021-10-21 13:56:20|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.1|2298.8|67
1634824590000|2021-10-21 13:56:30|2299.7|2299.4|2300.6|2300.3|2300.6|2300.3|2299.7|2299.4|120
1634824600000|2021-10-21 13:56:40|2300.5|2300.2|2301.3|2301|2301.3|2301|2300.4|2300.1|105
1634824610000|2021-10-21 13:56:50|2301.2|2300.9|2301.8|2301.5|2301.9|2301.6|2301.2|2300.9|81
1634824620000|2021-10-21 13:57:00|2301.7|2301.4|2301.6|2301.3|2301.8|2301.5|2301.4|2301.1|150
1634824630000|2021-10-21 13:57:10|2301.8|2301.5|2302|2301.7|2302.1|2301.8|2301.8|2301.5|162
1634824640000|2021-10-21 13:57:20|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2301.8|2301.5|121
1634824650000|2021-10-21 13:57:30|2302|2301.7|2301.9|2301.6|2302.2|2301.9|2301.8|2301.5|75
1634824660000|2021-10-21 13:57:40|2301.8|2301.5|2301.6|2301.3|2302|2301.7|2301.3|2301|142
1634824670000|2021-10-21 13:57:50|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.5|2301.2|61
1634824680000|2021-10-21 13:58:00|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.9|2301.6|64
1634824690000|2021-10-21 13:58:10|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.3|2301|168
1634824700000|2021-10-21 13:58:20|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|78
1634824710000|2021-10-21 13:58:30|2301.3|2301|2301.2|2300.9|2301.7|2301.4|2301.2|2300.9|172
1634824720000|2021-10-21 13:58:40|2301.3|2301|2301|2300.7|2301.4|2301.1|2301|2300.7|30
1634824730000|2021-10-21 13:58:50|2300.9|2300.6|2300.3|2300|2300.9|2300.6|2300.3|2300|81
1634824740000|2021-10-21 13:59:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|60
1634824750000|2021-10-21 13:59:10|2300.5|2300.2|2300.9|2300.6|2301.1|2300.8|2300.5|2300.2|182
1634824760000|2021-10-21 13:59:20|2301|2300.7|2302.1|2301.8|2302.1|2301.8|2301|2300.7|98
1634824770000|2021-10-21 13:59:30|2302|2301.7|2302.1|2301.8|2302.3|2302|2301.9|2301.6|39
1634824780000|2021-10-21 13:59:40|2302|2301.7|2301.2|2300.9|2302|2301.7|2301.2|2300.9|105
1634824790000|2021-10-21 13:59:50|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|29
1634824800000|2021-10-21 14:00:00|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2300.7|2300.4|90
1634824810000|2021-10-21 14:00:10|2301.5|2301.2|2301.7|2301.4|2302.2|2301.9|2301.5|2301.2|82
1634824820000|2021-10-21 14:00:20|2301.8|2301.5|2302.6|2302.3|2302.8|2302.5|2301.8|2301.5|343
1634824830000|2021-10-21 14:00:30|2302.5|2302.2|2302.4|2302.1|2302.9|2302.6|2302.3|2302|150
1634824840000|2021-10-21 14:00:40|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.2|2301.9|109
1634824850000|2021-10-21 14:00:50|2302.6|2302.3|2301.8|2301.5|2302.6|2302.3|2301.4|2301.1|107
1634824860000|2021-10-21 14:01:00|2301.7|2301.4|2301.7|2301.4|2302.1|2301.8|2301.2|2300.9|99
1634824870000|2021-10-21 14:01:10|2301.8|2301.5|2301.2|2300.9|2301.8|2301.5|2301.2|2300.9|86
1634824880000|2021-10-21 14:01:20|2301.3|2301|2300.7|2300.4|2301.3|2301|2300.2|2299.9|241
1634824890000|2021-10-21 14:01:30|2300.6|2300.3|2300.6|2300.3|2300.9|2300.6|2300.3|2300|55
1634824900000|2021-10-21 14:01:40|2300.5|2300.2|2300.2|2299.9|2300.7|2300.4|2300.1|2299.8|50
1634824910000|2021-10-21 14:01:50|2300.1|2299.8|2299.8|2299.5|2300.6|2300.3|2299.7|2299.4|104
1634824920000|2021-10-21 14:02:00|2299.7|2299.4|2299.8|2299.5|2300.5|2300.2|2299.5|2299.2|150
1634824930000|2021-10-21 14:02:10|2299.7|2299.4|2300.2|2299.9|2300.4|2300.1|2299.7|2299.4|56
1634824940000|2021-10-21 14:02:20|2300.1|2299.8|2300.8|2300.5|2300.8|2300.5|2299.6|2299.3|114
1634824950000|2021-10-21 14:02:30|2300.7|2300.4|2300.7|2300.4|2301|2300.7|2300.3|2300|88
1634824960000|2021-10-21 14:02:40|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.5|2300.2|34
1634824970000|2021-10-21 14:02:50|2301.1|2300.8|2300.4|2300.1|2301.1|2300.8|2300.4|2300.1|56
1634824980000|2021-10-21 14:03:00|2300.6|2300.3|2300.8|2300.5|2301.5|2301.2|2300.6|2300.3|68
1634824990000|2021-10-21 14:03:10|2300.9|2300.6|2301.5|2301.2|2301.7|2301.4|2300.8|2300.5|45
1634825000000|2021-10-21 14:03:20|2301.4|2301.1|2301.1|2300.8|2301.5|2301.2|2300.7|2300.4|78
1634825010000|2021-10-21 14:03:30|2301.2|2300.9|2302.1|2301.8|2302.1|2301.8|2301|2300.7|86
1634825020000|2021-10-21 14:03:40|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2301.8|2301.5|77
1634825030000|2021-10-21 14:03:50|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.1|2301.8|62
1634825040000|2021-10-21 14:04:00|2302.2|2301.9|2301.5|2301.2|2302.5|2302.2|2301.4|2301.1|166
1634825050000|2021-10-21 14:04:10|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.6|2301.3|58
1634825060000|2021-10-21 14:04:20|2302.2|2301.9|2302.3|2302|2302.3|2302|2301.9|2301.6|61
1634825070000|2021-10-21 14:04:30|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|41
1634825080000|2021-10-21 14:04:40|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.6|2301.3|48
1634825090000|2021-10-21 14:04:50|2301.7|2301.4|2302|2301.7|2302.1|2301.8|2301.4|2301.1|66
1634825100000|2021-10-21 14:05:00|2301.9|2301.6|2301.4|2301.1|2302.2|2301.9|2301.4|2301.1|118
1634825110000|2021-10-21 14:05:10|2301.5|2301.2|2301.4|2301.1|2301.8|2301.5|2301.3|2301|90
1634825120000|2021-10-21 14:05:20|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301|2300.7|84
1634825130000|2021-10-21 14:05:30|2301.6|2301.3|2301.4|2301.1|2301.8|2301.5|2301.3|2301|44
1634825140000|2021-10-21 14:05:40|2301.5|2301.2|2303|2302.7|2303.1|2302.8|2301.5|2301.2|133
1634825150000|2021-10-21 14:05:50|2302.9|2302.6|2302.8|2302.5|2303|2302.7|2302.6|2302.3|85
1634825160000|2021-10-21 14:06:00|2302.7|2302.4|2302.6|2302.3|2303.1|2302.8|2302.5|2302.2|79
1634825170000|2021-10-21 14:06:10|2302.5|2302.2|2302.3|2302|2302.6|2302.3|2302.3|2302|38
1634825180000|2021-10-21 14:06:20|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.3|2302|145
1634825190000|2021-10-21 14:06:30|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.5|2302.2|56
1634825200000|2021-10-21 14:06:40|2302.6|2302.3|2303.1|2302.8|2303.2|2302.9|2302.6|2302.3|67
1634825210000|2021-10-21 14:06:50|2303|2302.7|2303|2302.7|2303.1|2302.8|2302.7|2302.4|66
1634825220000|2021-10-21 14:07:00|2303.1|2302.8|2303.1|2302.8|2303.4|2303.1|2302.7|2302.4|130
1634825230000|2021-10-21 14:07:10|2303.2|2302.9|2303.3|2303|2303.5|2303.2|2303.1|2302.8|176
1634825240000|2021-10-21 14:07:20|2303.2|2302.9|2304|2303.7|2304.2|2303.9|2303.2|2302.9|247
1634825250000|2021-10-21 14:07:30|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|70
1634825260000|2021-10-21 14:07:40|2304.2|2303.9|2304.9|2304.6|2305|2304.7|2304.2|2303.9|382
1634825270000|2021-10-21 14:07:50|2304.8|2304.5|2305.1|2304.8|2305.2|2304.9|2304.7|2304.4|169
1634825280000|2021-10-21 14:08:00|2305|2304.7|2305.5|2305.2|2305.6|2305.3|2305|2304.7|213
1634825290000|2021-10-21 14:08:10|2305.7|2305.4|2305.9|2305.6|2306.1|2305.8|2305.6|2305.3|104
1634825300000|2021-10-21 14:08:20|2306|2305.7|2306.4|2306.1|2306.4|2306.1|2305.8|2305.5|140
1634825310000|2021-10-21 14:08:30|2306.1|2305.8|2305.1|2304.8|2306.4|2306.1|2305.1|2304.8|290
1634825320000|2021-10-21 14:08:40|2305.2|2304.9|2305.4|2305.1|2305.5|2305.2|2305.1|2304.8|66
1634825330000|2021-10-21 14:08:50|2305.5|2305.2|2305.2|2304.9|2305.7|2305.4|2305.2|2304.9|67
1634825340000|2021-10-21 14:09:00|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.5|2304.2|215
1634825350000|2021-10-21 14:09:10|2304.5|2304.2|2305.4|2305.1|2305.5|2305.2|2304.5|2304.2|96
1634825360000|2021-10-21 14:09:20|2305.5|2305.2|2305.6|2305.3|2305.9|2305.6|2305.4|2305.1|92
1634825370000|2021-10-21 14:09:30|2305.5|2305.2|2305.8|2305.5|2306.1|2305.8|2305.5|2305.2|62
1634825380000|2021-10-21 14:09:40|2305.9|2305.6|2306.4|2306.1|2306.6|2306.3|2305.9|2305.6|104
1634825390000|2021-10-21 14:09:50|2306.5|2306.2|2305.4|2305.1|2306.8|2306.5|2305.4|2305.1|338
1634825400000|2021-10-21 14:10:00|2305.5|2305.2|2306|2305.7|2306.1|2305.8|2305.4|2305.1|159
1634825410000|2021-10-21 14:10:10|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.9|2305.6|43
1634825420000|2021-10-21 14:10:20|2305.9|2305.6|2306.7|2306.4|2306.7|2306.4|2305.7|2305.4|82
1634825430000|2021-10-21 14:10:30|2306.6|2306.3|2306.6|2306.3|2306.8|2306.5|2306.3|2306|170
1634825440000|2021-10-21 14:10:40|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.5|2306.2|54
1634825450000|2021-10-21 14:10:50|2306.8|2306.5|2306.3|2306|2306.9|2306.6|2306.3|2306|60
1634825460000|2021-10-21 14:11:00|2306.4|2306.1|2306.1|2305.8|2306.5|2306.2|2305.9|2305.6|100
1634825470000|2021-10-21 14:11:10|2306|2305.7|2305.8|2305.5|2306.1|2305.8|2305.7|2305.4|61
1634825480000|2021-10-21 14:11:20|2305.7|2305.4|2306.2|2305.9|2306.3|2306|2305.7|2305.4|50
1634825490000|2021-10-21 14:11:30|2306.1|2305.8|2306.1|2305.8|2306.3|2306|2306|2305.7|36
1634825500000|2021-10-21 14:11:40|2306|2305.7|2305.7|2305.4|2306.1|2305.8|2305.7|2305.4|31
1634825510000|2021-10-21 14:11:50|2305.8|2305.5|2305.5|2305.2|2305.9|2305.6|2305.5|2305.2|130
1634825520000|2021-10-21 14:12:00|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305|2304.7|117
1634825530000|2021-10-21 14:12:10|2305.5|2305.2|2305.1|2304.8|2305.5|2305.2|2305|2304.7|76
1634825540000|2021-10-21 14:12:20|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2304.8|2304.5|64
1634825550000|2021-10-21 14:12:30|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2304.9|2304.6|38
1634825560000|2021-10-21 14:12:40|2305|2304.7|2304.5|2304.2|2305.1|2304.8|2304.5|2304.2|51
1634825570000|2021-10-21 14:12:50|2304.6|2304.3|2304.1|2303.8|2304.6|2304.3|2304.1|2303.8|87
1634825580000|2021-10-21 14:13:00|2304.2|2303.9|2303.8|2303.5|2304.2|2303.9|2303.6|2303.3|122
1634825590000|2021-10-21 14:13:10|2303.9|2303.6|2304.4|2304.1|2304.4|2304.1|2303.6|2303.3|47
1634825600000|2021-10-21 14:13:20|2304.5|2304.2|2304.2|2303.9|2304.7|2304.4|2304.2|2303.9|67
1634825610000|2021-10-21 14:13:30|2304.1|2303.8|2303.9|2303.6|2304.3|2304|2303.8|2303.5|104
1634825620000|2021-10-21 14:13:40|2303.8|2303.5|2304.2|2303.9|2304.2|2303.9|2303.8|2303.5|37
1634825630000|2021-10-21 14:13:50|2304.3|2304|2304|2303.7|2304.3|2304|2303.7|2303.4|28
1634825640000|2021-10-21 14:14:00|2304.1|2303.8|2303.5|2303.2|2304.1|2303.8|2303.5|2303.2|79
1634825650000|2021-10-21 14:14:10|2303.4|2303.1|2303.1|2302.8|2303.5|2303.2|2303.1|2302.8|27
1634825660000|2021-10-21 14:14:20|2303|2302.7|2303.1|2302.8|2303.3|2303|2302.9|2302.6|77
1634825670000|2021-10-21 14:14:30|2303.2|2302.9|2303.6|2303.3|2303.8|2303.5|2303.1|2302.8|64
1634825680000|2021-10-21 14:14:40|2303.7|2303.4|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|36
1634825690000|2021-10-21 14:14:50|2303.7|2303.4|2303.3|2303|2303.7|2303.4|2303.3|2303|83
1634825700000|2021-10-21 14:15:00|2303.4|2303.1|2303.7|2303.4|2303.8|2303.5|2303.4|2303.1|55
1634825710000|2021-10-21 14:15:10|2303.6|2303.3|2303.5|2303.2|2303.9|2303.6|2303.4|2303.1|69
1634825720000|2021-10-21 14:15:20|2303.6|2303.3|2304.2|2303.9|2304.3|2304|2303.4|2303.1|67
1634825730000|2021-10-21 14:15:30|2304.4|2304.1|2303.8|2303.5|2304.4|2304.1|2303.8|2303.5|63
1634825740000|2021-10-21 14:15:40|2303.7|2303.4|2303.9|2303.6|2304|2303.7|2303.5|2303.2|16
1634825750000|2021-10-21 14:15:50|2303.8|2303.5|2303.7|2303.4|2304|2303.7|2303.6|2303.3|14
1634825760000|2021-10-21 14:16:00|2303.6|2303.3|2303.9|2303.6|2304|2303.7|2303.6|2303.3|34
1634825770000|2021-10-21 14:16:10|2304|2303.7|2303.5|2303.2|2304|2303.7|2303.5|2303.2|17
1634825780000|2021-10-21 14:16:20|2303.4|2303.1|2303|2302.7|2303.4|2303.1|2302.9|2302.6|54
1634825790000|2021-10-21 14:16:30|2302.9|2302.6|2303|2302.7|2303.1|2302.8|2302.8|2302.5|29
1634825800000|2021-10-21 14:16:40|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302.4|2302.1|79
1634825810000|2021-10-21 14:16:50|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.3|2302|43
1634825820000|2021-10-21 14:17:00|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302|2301.7|74
1634825830000|2021-10-21 14:17:10|2302.1|2301.8|2302.4|2302.1|2302.5|2302.2|2302|2301.7|69
1634825840000|2021-10-21 14:17:20|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|24
1634825850000|2021-10-21 14:17:30|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|33
1634825860000|2021-10-21 14:17:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.2|2301.9|36
1634825870000|2021-10-21 14:17:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|25
1634825880000|2021-10-21 14:18:00|2302.4|2302.1|2302.2|2301.9|2302.7|2302.4|2302.1|2301.8|56
1634825890000|2021-10-21 14:18:10|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|23
1634825900000|2021-10-21 14:18:20|2302.3|2302|2301.9|2301.6|2302.3|2302|2301.8|2301.5|15
1634825910000|2021-10-21 14:18:30|2301.8|2301.5|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|39
1634825920000|2021-10-21 14:18:40|2301.6|2301.3|2301.8|2301.5|2302.1|2301.8|2301.5|2301.2|79
1634825930000|2021-10-21 14:18:50|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|54
1634825940000|2021-10-21 14:19:00|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.2|2300.9|121
1634825950000|2021-10-21 14:19:10|2301.8|2301.5|2301.5|2301.2|2301.8|2301.5|2301.4|2301.1|39
1634825960000|2021-10-21 14:19:20|2301.4|2301.1|2301.2|2300.9|2301.7|2301.4|2301.1|2300.8|44
1634825970000|2021-10-21 14:19:30|2301.3|2301|2301.6|2301.3|2301.7|2301.4|2301.2|2300.9|23
1634825980000|2021-10-21 14:19:40|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2301.3|2301|25
1634825990000|2021-10-21 14:19:50|2301.2|2300.9|2301|2300.7|2301.3|2301|2301|2300.7|43
1634826000000|2021-10-21 14:20:00|2301.1|2300.8|2300.7|2300.4|2301.2|2300.9|2300.4|2300.1|107
1634826010000|2021-10-21 14:20:10|2300.6|2300.3|2300.4|2300.1|2300.9|2300.6|2300.3|2300|52
1634826020000|2021-10-21 14:20:20|2300.3|2300|2299.9|2299.6|2300.6|2300.3|2299.9|2299.6|190
1634826030000|2021-10-21 14:20:30|2299.8|2299.5|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|102
1634826040000|2021-10-21 14:20:40|2299.8|2299.5|2300.5|2300.2|2300.6|2300.3|2299.7|2299.4|85
1634826050000|2021-10-21 14:20:50|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.3|2300|60
1634826060000|2021-10-21 14:21:00|2300.7|2300.4|2300.2|2299.9|2300.8|2300.5|2300.1|2299.8|52
1634826070000|2021-10-21 14:21:10|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.8|2299.5|35
1634826080000|2021-10-21 14:21:20|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.6|2299.3|51
1634826090000|2021-10-21 14:21:30|2299.8|2299.5|2299.6|2299.3|2299.9|2299.6|2299.5|2299.2|50
1634826100000|2021-10-21 14:21:40|2299.5|2299.2|2299.6|2299.3|2299.7|2299.4|2299.3|2299|101
1634826110000|2021-10-21 14:21:50|2299.5|2299.2|2299.3|2299|2299.7|2299.4|2299.3|2299|36
1634826120000|2021-10-21 14:22:00|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.6|2298.3|170
1634826130000|2021-10-21 14:22:10|2298.9|2298.6|2299.4|2299.1|2299.4|2299.1|2298.8|2298.5|103
1634826140000|2021-10-21 14:22:20|2299.3|2299|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|133
1634826150000|2021-10-21 14:22:30|2299.4|2299.1|2299.5|2299.2|2299.7|2299.4|2299.4|2299.1|93
1634826160000|2021-10-21 14:22:40|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.3|2299|30
1634826170000|2021-10-21 14:22:50|2299.8|2299.5|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|34
1634826180000|2021-10-21 14:23:00|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.7|2299.4|59
1634826190000|2021-10-21 14:23:10|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.8|2299.5|45
1634826200000|2021-10-21 14:23:20|2300|2299.7|2300|2299.7|2300.1|2299.8|2299.8|2299.5|96
1634826210000|2021-10-21 14:23:30|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|38
1634826220000|2021-10-21 14:23:40|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|37
1634826230000|2021-10-21 14:23:50|2300.6|2300.3|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|56
1634826240000|2021-10-21 14:24:00|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2300.1|2299.8|68
1634826250000|2021-10-21 14:24:10|2300.1|2299.8|2300.3|2300|2300.3|2300|2300|2299.7|46
1634826260000|2021-10-21 14:24:20|2300.2|2299.9|2301.6|2301.3|2301.6|2301.3|2300.2|2299.9|57
1634826270000|2021-10-21 14:24:30|2301.7|2301.4|2302|2301.7|2302.2|2301.9|2301.7|2301.4|67
1634826280000|2021-10-21 14:24:40|2301.9|2301.6|2301.1|2300.8|2301.9|2301.6|2301.1|2300.8|49
1634826290000|2021-10-21 14:24:50|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|125
1634826300000|2021-10-21 14:25:00|2301|2300.7|2300.1|2299.8|2301|2300.7|2300|2299.7|56
1634826310000|2021-10-21 14:25:10|2300|2299.7|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|70
1634826320000|2021-10-21 14:25:20|2299.7|2299.4|2299.4|2299.1|2299.9|2299.6|2299.3|2299|111
1634826330000|2021-10-21 14:25:30|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|33
1634826340000|2021-10-21 14:25:40|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.1|2298.8|110
1634826350000|2021-10-21 14:25:50|2299.2|2298.9|2299.6|2299.3|2299.7|2299.4|2299.2|2298.9|231
1634826360000|2021-10-21 14:26:00|2299.7|2299.4|2299.2|2298.9|2299.7|2299.4|2298.9|2298.6|180
1634826370000|2021-10-21 14:26:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|97
1634826380000|2021-10-21 14:26:20|2299.2|2298.9|2298.7|2298.4|2299.3|2299|2298.6|2298.3|44
1634826390000|2021-10-21 14:26:30|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.6|2298.3|40
1634826400000|2021-10-21 14:26:40|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|57
1634826410000|2021-10-21 14:26:50|2298.7|2298.4|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|29
1634826420000|2021-10-21 14:27:00|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.4|2298.1|51
1634826430000|2021-10-21 14:27:10|2298.6|2298.3|2298.9|2298.6|2299.2|2298.9|2298.4|2298.1|49
1634826440000|2021-10-21 14:27:20|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|70
1634826450000|2021-10-21 14:27:30|2299.1|2298.8|2299.6|2299.3|2299.6|2299.3|2299|2298.7|78
1634826460000|2021-10-21 14:27:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|28
1634826470000|2021-10-21 14:27:50|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|30
1634826480000|2021-10-21 14:28:00|2299.9|2299.6|2299.7|2299.4|2300.2|2299.9|2299.6|2299.3|42
1634826490000|2021-10-21 14:28:10|2299.8|2299.5|2300.1|2299.8|2300.2|2299.9|2299.6|2299.3|25
1634826500000|2021-10-21 14:28:20|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|31
1634826510000|2021-10-21 14:28:30|2299.9|2299.6|2300.7|2300.4|2300.7|2300.4|2299.9|2299.6|86
1634826520000|2021-10-21 14:28:40|2300.6|2300.3|2301.5|2301.2|2301.7|2301.4|2300.5|2300.2|106
1634826530000|2021-10-21 14:28:50|2301.4|2301.1|2302.2|2301.9|2302.2|2301.9|2301.2|2300.9|132
1634826540000|2021-10-21 14:29:00|2302.3|2302|2301.3|2301|2302.3|2302|2301|2300.7|147
1634826550000|2021-10-21 14:29:10|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2300.9|2300.6|45
1634826560000|2021-10-21 14:29:20|2300.9|2300.6|2301.1|2300.8|2301.2|2300.9|2300.8|2300.5|60
1634826570000|2021-10-21 14:29:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|40
1634826580000|2021-10-21 14:29:40|2301|2300.7|2301.1|2300.8|2301.4|2301.1|2301|2300.7|25
1634826590000|2021-10-21 14:29:50|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|102
1634826600000|2021-10-21 14:30:00|2300.7|2300.4|2301.3|2301|2301.6|2301.3|2300.6|2300.3|101
1634826610000|2021-10-21 14:30:10|2301.4|2301.1|2301.5|2301.2|2302|2301.7|2301.2|2300.9|49
1634826620000|2021-10-21 14:30:20|2301.6|2301.3|2302.1|2301.8|2302.5|2302.2|2301.5|2301.2|111
1634826630000|2021-10-21 14:30:30|2302.2|2301.9|2302.1|2301.8|2302.4|2302.1|2301.9|2301.6|32
1634826640000|2021-10-21 14:30:40|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.4|2301.1|65
1634826650000|2021-10-21 14:30:50|2301.6|2301.3|2302.4|2302.1|2302.5|2302.2|2301.6|2301.3|75
1634826660000|2021-10-21 14:31:00|2302.7|2302.4|2303.1|2302.8|2303.2|2302.9|2302.7|2302.4|109
1634826670000|2021-10-21 14:31:10|2303.2|2302.9|2303.6|2303.3|2303.6|2303.3|2303|2302.7|46
1634826680000|2021-10-21 14:31:20|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|74
1634826690000|2021-10-21 14:31:30|2303.9|2303.6|2303.3|2303|2303.9|2303.6|2303.1|2302.8|56
1634826700000|2021-10-21 14:31:40|2303.4|2303.1|2303.4|2303.1|2303.6|2303.3|2303.3|2303|42
1634826710000|2021-10-21 14:31:50|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.1|2302.8|25
1634826720000|2021-10-21 14:32:00|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|26
1634826730000|2021-10-21 14:32:10|2303.3|2303|2303|2302.7|2303.4|2303.1|2303|2302.7|23
1634826740000|2021-10-21 14:32:20|2303.1|2302.8|2303.4|2303.1|2303.4|2303.1|2302.9|2302.6|18
1634826750000|2021-10-21 14:32:30|2303.5|2303.2|2303.2|2302.9|2303.6|2303.3|2303|2302.7|31
1634826760000|2021-10-21 14:32:40|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|12
1634826770000|2021-10-21 14:32:50|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302.8|2302.5|23
1634826780000|2021-10-21 14:33:00|2302.8|2302.5|2302.4|2302.1|2302.8|2302.5|2302.3|2302|56
1634826790000|2021-10-21 14:33:10|2302.6|2302.3|2302.4|2302.1|2302.7|2302.4|2302.3|2302|28
1634826800000|2021-10-21 14:33:20|2302.3|2302|2302.3|2302|2302.6|2302.3|2302.3|2302|19
1634826810000|2021-10-21 14:33:30|2302.4|2302.1|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|41
1634826820000|2021-10-21 14:33:40|2302.6|2302.3|2303.1|2302.8|2303.3|2303|2302.5|2302.2|196
1634826830000|2021-10-21 14:33:50|2303|2302.7|2303.2|2302.9|2303.3|2303|2303|2302.7|34
1634826840000|2021-10-21 14:34:00|2303.3|2303|2303.2|2302.9|2303.3|2303|2302.9|2302.6|44
1634826850000|2021-10-21 14:34:10|2303.3|2303|2303.4|2303.1|2303.6|2303.3|2303.3|2303|53
1634826860000|2021-10-21 14:34:20|2303.5|2303.2|2304.1|2303.8|2304.1|2303.8|2303.4|2303.1|62
1634826870000|2021-10-21 14:34:30|2304|2303.7|2303.7|2303.4|2304.2|2303.9|2303.7|2303.4|39
1634826880000|2021-10-21 14:34:40|2303.6|2303.3|2304.2|2303.9|2304.2|2303.9|2303.5|2303.2|28
1634826890000|2021-10-21 14:34:50|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304|2303.7|14
1634826900000|2021-10-21 14:35:00|2304.3|2304|2304.7|2304.4|2304.9|2304.6|2304.3|2304|121
1634826910000|2021-10-21 14:35:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|34
1634826920000|2021-10-21 14:35:20|2304.5|2304.2|2304.4|2304.1|2305|2304.7|2304.4|2304.1|166
1634826930000|2021-10-21 14:35:30|2304.3|2304|2303.9|2303.6|2304.3|2304|2303.7|2303.4|48
1634826940000|2021-10-21 14:35:40|2303.8|2303.5|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|48
1634826950000|2021-10-21 14:35:50|2303.5|2303.2|2303.8|2303.5|2303.9|2303.6|2303.4|2303.1|19
1634826960000|2021-10-21 14:36:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|10
1634826970000|2021-10-21 14:36:10|2303.7|2303.4|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|23
1634826980000|2021-10-21 14:36:20|2303.6|2303.3|2303.2|2302.9|2303.6|2303.3|2303.1|2302.8|28
1634826990000|2021-10-21 14:36:30|2303.3|2303|2303.3|2303|2303.3|2303|2303.1|2302.8|58
1634827000000|2021-10-21 14:36:40|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2302.9|2302.6|13
1634827010000|2021-10-21 14:36:50|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|47
1634827020000|2021-10-21 14:37:00|2303.3|2303|2303.3|2303|2303.5|2303.2|2303.2|2302.9|23
1634827030000|2021-10-21 14:37:10|2303.2|2302.9|2303.8|2303.5|2303.9|2303.6|2303.1|2302.8|46
1634827040000|2021-10-21 14:37:20|2303.9|2303.6|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|36
1634827050000|2021-10-21 14:37:30|2303.7|2303.4|2304.3|2304|2304.4|2304.1|2303.7|2303.4|45
1634827060000|2021-10-21 14:37:40|2304.2|2303.9|2304.4|2304.1|2304.5|2304.2|2304.2|2303.9|12
1634827070000|2021-10-21 14:37:50|2304.3|2304|2304|2303.7|2304.4|2304.1|2304|2303.7|22
1634827080000|2021-10-21 14:38:00|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.6|2303.3|14
1634827090000|2021-10-21 14:38:10|2303.8|2303.5|2304.2|2303.9|2304.2|2303.9|2303.8|2303.5|21
1634827100000|2021-10-21 14:38:20|2304.1|2303.8|2304.6|2304.3|2304.8|2304.5|2304.1|2303.8|32
1634827110000|2021-10-21 14:38:30|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|22
1634827120000|2021-10-21 14:38:40|2304.5|2304.2|2304.2|2303.9|2304.5|2304.2|2304.2|2303.9|16
1634827130000|2021-10-21 14:38:50|2304.1|2303.8|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|41
1634827140000|2021-10-21 14:39:00|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|30
1634827150000|2021-10-21 14:39:10|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.3|2303|15
1634827160000|2021-10-21 14:39:20|2303.5|2303.2|2303.4|2303.1|2303.6|2303.3|2303.3|2303|17
1634827170000|2021-10-21 14:39:30|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.3|2303|21
1634827180000|2021-10-21 14:39:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|12
1634827190000|2021-10-21 14:39:50|2303.2|2302.9|2302.9|2302.6|2303.3|2303|2302.8|2302.5|20
1634827200000|2021-10-21 14:40:00|2302.8|2302.5|2302.4|2302.1|2303|2302.7|2302.4|2302.1|71
1634827210000|2021-10-21 14:40:10|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302|2301.7|65
1634827220000|2021-10-21 14:40:20|2302.3|2302|2302.7|2302.4|2302.8|2302.5|2302.3|2302|31
1634827230000|2021-10-21 14:40:30|2302.8|2302.5|2303.2|2302.9|2303.3|2303|2302.7|2302.4|50
1634827240000|2021-10-21 14:40:40|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2302.9|2302.6|71
1634827250000|2021-10-21 14:40:50|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|20
1634827260000|2021-10-21 14:41:00|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.5|2302.2|41
1634827270000|2021-10-21 14:41:10|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|18
1634827280000|2021-10-21 14:41:20|2302.7|2302.4|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|17
1634827290000|2021-10-21 14:41:30|2302.7|2302.4|2303.3|2303|2303.3|2303|2302.7|2302.4|39
1634827300000|2021-10-21 14:41:40|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.2|2302.9|21
1634827310000|2021-10-21 14:41:50|2303.3|2303|2302.7|2302.4|2303.3|2303|2302.7|2302.4|22
1634827320000|2021-10-21 14:42:00|2302.8|2302.5|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|9
1634827330000|2021-10-21 14:42:10|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|24
1634827340000|2021-10-21 14:42:20|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|6
1634827350000|2021-10-21 14:42:30|2302.5|2302.2|2302.6|2302.3|2302.8|2302.5|2302.5|2302.2|22
1634827360000|2021-10-21 14:42:40|2302.7|2302.4|2302.7|2302.4|2303|2302.7|2302.7|2302.4|5
1634827370000|2021-10-21 14:42:50|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|12
1634827380000|2021-10-21 14:43:00|2302.8|2302.5|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|14
1634827390000|2021-10-21 14:43:10|2303.2|2302.9|2302.9|2302.6|2303.3|2303|2302.9|2302.6|23
1634827400000|2021-10-21 14:43:20|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|19
1634827410000|2021-10-21 14:43:30|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|5
1634827420000|2021-10-21 14:43:40|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|17
1634827430000|2021-10-21 14:43:50|2302.9|2302.6|2303|2302.7|2303.1|2302.8|2302.8|2302.5|29
1634827440000|2021-10-21 14:44:00|2303.1|2302.8|2302.7|2302.4|2303.1|2302.8|2302.6|2302.3|28
1634827450000|2021-10-21 14:44:10|2302.6|2302.3|2302.8|2302.5|2302.9|2302.6|2302.5|2302.2|46
1634827460000|2021-10-21 14:44:20|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|18
1634827470000|2021-10-21 14:44:30|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|10
1634827480000|2021-10-21 14:44:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|22
1634827490000|2021-10-21 14:44:50|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.1|2301.8|25
1634827500000|2021-10-21 14:45:00|2302.1|2301.8|2301.6|2301.3|2302.2|2301.9|2301.4|2301.1|99
1634827510000|2021-10-21 14:45:10|2301.7|2301.4|2302|2301.7|2302.1|2301.8|2301.6|2301.3|31
1634827520000|2021-10-21 14:45:20|2302.1|2301.8|2302.6|2302.3|2302.6|2302.3|2302.1|2301.8|38
1634827530000|2021-10-21 14:45:30|2302.7|2302.4|2303.4|2303.1|2303.4|2303.1|2302.7|2302.4|142
1634827540000|2021-10-21 14:45:40|2303.3|2303|2303.7|2303.4|2303.7|2303.4|2303|2302.7|56
1634827550000|2021-10-21 14:45:50|2303.6|2303.3|2303.9|2303.6|2304|2303.7|2303.6|2303.3|78
1634827560000|2021-10-21 14:46:00|2304|2303.7|2303.7|2303.4|2304.1|2303.8|2303.5|2303.2|43
1634827570000|2021-10-21 14:46:10|2303.6|2303.3|2304|2303.7|2304.1|2303.8|2303.6|2303.3|48
1634827580000|2021-10-21 14:46:20|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|30
1634827590000|2021-10-21 14:46:30|2304.2|2303.9|2304.6|2304.3|2304.6|2304.3|2304.2|2303.9|50
1634827600000|2021-10-21 14:46:40|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|15
1634827610000|2021-10-21 14:46:50|2304.7|2304.4|2304.1|2303.8|2304.8|2304.5|2303.9|2303.6|85
1634827620000|2021-10-21 14:47:00|2304|2303.7|2304.4|2304.1|2304.5|2304.2|2304|2303.7|46
1634827630000|2021-10-21 14:47:10|2304.2|2303.9|2304.1|2303.8|2304.3|2304|2304.1|2303.8|17
1634827640000|2021-10-21 14:47:20|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|19
1634827650000|2021-10-21 14:47:30|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.7|2303.4|62
1634827660000|2021-10-21 14:47:40|2303.9|2303.6|2303.6|2303.3|2304.1|2303.8|2303.5|2303.2|62
1634827670000|2021-10-21 14:47:50|2303.5|2303.2|2303.2|2302.9|2303.6|2303.3|2303.2|2302.9|39
1634827680000|2021-10-21 14:48:00|2303.1|2302.8|2302.8|2302.5|2303.2|2302.9|2302.6|2302.3|53
1634827690000|2021-10-21 14:48:10|2302.9|2302.6|2302.3|2302|2302.9|2302.6|2302.3|2302|39
1634827700000|2021-10-21 14:48:20|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.3|2302|12
1634827710000|2021-10-21 14:48:30|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|17
1634827720000|2021-10-21 14:48:40|2302.9|2302.6|2302.8|2302.5|2303|2302.7|2302.8|2302.5|7
1634827730000|2021-10-21 14:48:50|2302.9|2302.6|2303.2|2302.9|2303.3|2303|2302.8|2302.5|25
1634827740000|2021-10-21 14:49:00|2303.3|2303|2303|2302.7|2303.3|2303|2302.9|2302.6|23
1634827750000|2021-10-21 14:49:10|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|6
1634827760000|2021-10-21 14:49:20|2302.9|2302.6|2302.7|2302.4|2303|2302.7|2302.7|2302.4|27
1634827770000|2021-10-21 14:49:30|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.3|2302|17
1634827780000|2021-10-21 14:49:40|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|15
1634827790000|2021-10-21 14:49:50|2302.3|2302|2302.4|2302.1|2302.8|2302.5|2302.3|2302|34
1634827800000|2021-10-21 14:50:00|2302.5|2302.2|2302.4|2302.1|2302.8|2302.5|2302.4|2302.1|26
1634827810000|2021-10-21 14:50:10|2302.3|2302|2301.8|2301.5|2302.4|2302.1|2301.7|2301.4|50
1634827820000|2021-10-21 14:50:20|2301.9|2301.6|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|26
1634827830000|2021-10-21 14:50:30|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|25
1634827840000|2021-10-21 14:50:40|2301.5|2301.2|2301.6|2301.3|2301.8|2301.5|2301.3|2301|16
1634827850000|2021-10-21 14:50:50|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301|2300.7|76
1634827860000|2021-10-21 14:51:00|2301.2|2300.9|2300.9|2300.6|2301.3|2301|2300.9|2300.6|51
1634827870000|2021-10-21 14:51:10|2301|2300.7|2300.3|2300|2301|2300.7|2300.3|2300|72
1634827880000|2021-10-21 14:51:20|2300.4|2300.1|2300|2299.7|2300.6|2300.3|2300|2299.7|62
1634827890000|2021-10-21 14:51:30|2299.9|2299.6|2300.1|2299.8|2300.3|2300|2299.9|2299.6|38
1634827900000|2021-10-21 14:51:40|2300.2|2299.9|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|26
1634827910000|2021-10-21 14:51:50|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|21
1634827920000|2021-10-21 14:52:00|2300.3|2300|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|43
1634827930000|2021-10-21 14:52:10|2300.1|2299.8|2300|2299.7|2300.3|2300|2300|2299.7|25
1634827940000|2021-10-21 14:52:20|2299.9|2299.6|2299.4|2299.1|2300.1|2299.8|2299.4|2299.1|88
1634827950000|2021-10-21 14:52:30|2299.5|2299.2|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|40
1634827960000|2021-10-21 14:52:40|2299.8|2299.5|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|20
1634827970000|2021-10-21 14:52:50|2299.3|2299|2299.3|2299|2299.6|2299.3|2299.3|2299|21
1634827980000|2021-10-21 14:53:00|2299.4|2299.1|2299|2298.7|2299.6|2299.3|2298.9|2298.6|80
1634827990000|2021-10-21 14:53:10|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|79
1634828000000|2021-10-21 14:53:20|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|25
1634828010000|2021-10-21 14:53:30|2298.5|2298.2|2298.3|2298|2298.7|2298.4|2298.3|2298|48
1634828020000|2021-10-21 14:53:40|2298.4|2298.1|2298.3|2298|2298.5|2298.2|2298.3|2298|26
1634828030000|2021-10-21 14:53:50|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|29
1634828040000|2021-10-21 14:54:00|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|170
1634828050000|2021-10-21 14:54:10|2298.2|2297.9|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|87
1634828060000|2021-10-21 14:54:20|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|60
1634828070000|2021-10-21 14:54:30|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|53
1634828080000|2021-10-21 14:54:40|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.7|2297.4|85
1634828090000|2021-10-21 14:54:50|2297.9|2297.6|2297.5|2297.2|2298|2297.7|2297.5|2297.2|121
1634828100000|2021-10-21 14:55:00|2297.6|2297.3|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|76
1634828110000|2021-10-21 14:55:10|2297.1|2296.8|2297.5|2297.2|2297.6|2297.3|2297.1|2296.8|57
1634828120000|2021-10-21 14:55:20|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.2|2296.9|99
1634828130000|2021-10-21 14:55:30|2297.2|2296.9|2298.1|2297.8|2298.1|2297.8|2297.2|2296.9|89
1634828140000|2021-10-21 14:55:40|2298|2297.7|2298.3|2298|2298.6|2298.3|2298|2297.7|89
1634828150000|2021-10-21 14:55:50|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|30
1634828160000|2021-10-21 14:56:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.2|2297.9|38
1634828170000|2021-10-21 14:56:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|19
1634828180000|2021-10-21 14:56:20|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|27
1634828190000|2021-10-21 14:56:30|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298|2297.7|18
1634828200000|2021-10-21 14:56:40|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298|2297.7|24
1634828210000|2021-10-21 14:56:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|5
1634828220000|2021-10-21 14:57:00|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.9|2297.6|20
1634828230000|2021-10-21 14:57:10|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|36
1634828240000|2021-10-21 14:57:20|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|25
1634828250000|2021-10-21 14:57:30|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|28
1634828260000|2021-10-21 14:57:40|2297.8|2297.5|2297.8|2297.5|2298|2297.7|2297.7|2297.4|30
1634828270000|2021-10-21 14:57:50|2297.9|2297.6|2297.5|2297.2|2297.9|2297.6|2297.5|2297.2|27
1634828280000|2021-10-21 14:58:00|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.1|2296.8|47
1634828290000|2021-10-21 14:58:10|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|43
1634828300000|2021-10-21 14:58:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|36
1634828310000|2021-10-21 14:58:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|58
1634828320000|2021-10-21 14:58:40|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|41
1634828330000|2021-10-21 14:58:50|2296.9|2296.6|2296.2|2295.9|2296.9|2296.6|2296.1|2295.8|111
1634828340000|2021-10-21 14:59:00|2296.1|2295.8|2296.1|2295.8|2296.6|2296.3|2296.1|2295.8|88
1634828350000|2021-10-21 14:59:10|2296.2|2295.9|2295.9|2295.6|2296.4|2296.1|2295.8|2295.5|63
1634828360000|2021-10-21 14:59:20|2296|2295.7|2295.5|2295.2|2296|2295.7|2295.5|2295.2|57
1634828370000|2021-10-21 14:59:30|2295.6|2295.3|2295.1|2294.8|2295.7|2295.4|2295|2294.7|118
1634828380000|2021-10-21 14:59:40|2295|2294.7|2295.3|2295|2295.3|2295|2295|2294.7|72
1634828390000|2021-10-21 14:59:50|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|88
1634828400000|2021-10-21 15:00:00|2295.2|2294.9|2295.1|2294.8|2295.5|2295.2|2294.9|2294.6|237
1634828410000|2021-10-21 15:00:10|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|58
1634828420000|2021-10-21 15:00:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.1|2294.8|59
1634828430000|2021-10-21 15:00:30|2295.4|2295.1|2294.9|2294.6|2295.5|2295.2|2294.9|2294.6|246
1634828440000|2021-10-21 15:00:40|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.1|2294.8|122
1634828450000|2021-10-21 15:00:50|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.1|2294.8|39
1634828460000|2021-10-21 15:01:00|2295.4|2295.1|2294.8|2294.5|2295.4|2295.1|2294.6|2294.3|90
1634828470000|2021-10-21 15:01:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|59
1634828480000|2021-10-21 15:01:20|2295.1|2294.8|2295|2294.7|2295.4|2295.1|2294.9|2294.6|47
1634828490000|2021-10-21 15:01:30|2295.1|2294.8|2295.6|2295.3|2295.9|2295.6|2295|2294.7|84
1634828500000|2021-10-21 15:01:40|2295.7|2295.4|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|81
1634828510000|2021-10-21 15:01:50|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2294.9|2294.6|33
1634828520000|2021-10-21 15:02:00|2295.6|2295.3|2296.3|2296|2296.3|2296|2295.6|2295.3|142
1634828530000|2021-10-21 15:02:10|2296.2|2295.9|2295.7|2295.4|2296.2|2295.9|2295.6|2295.3|90
1634828540000|2021-10-21 15:02:20|2295.8|2295.5|2295.7|2295.4|2296.1|2295.8|2295.6|2295.3|48
1634828550000|2021-10-21 15:02:30|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|39
1634828560000|2021-10-21 15:02:40|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|26
1634828570000|2021-10-21 15:02:50|2296.1|2295.8|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|63
1634828580000|2021-10-21 15:03:00|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.3|2295|65
1634828590000|2021-10-21 15:03:10|2295.3|2295|2295|2294.7|2295.5|2295.2|2294.9|2294.6|145
1634828600000|2021-10-21 15:03:20|2294.8|2294.5|2294.3|2294|2295|2294.7|2294.3|2294|117
1634828610000|2021-10-21 15:03:30|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|139
1634828620000|2021-10-21 15:03:40|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|73
1634828630000|2021-10-21 15:03:50|2294.4|2294.1|2294.1|2293.8|2294.5|2294.2|2294.1|2293.8|31
1634828640000|2021-10-21 15:04:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.7|2293.4|98
1634828650000|2021-10-21 15:04:10|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|45
1634828660000|2021-10-21 15:04:20|2294.2|2293.9|2293.4|2293.1|2294.3|2294|2293.4|2293.1|82
1634828670000|2021-10-21 15:04:30|2293.5|2293.2|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|73
1634828680000|2021-10-21 15:04:40|2293.5|2293.2|2293.8|2293.5|2293.9|2293.6|2293.3|2293|67
1634828690000|2021-10-21 15:04:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|66
1634828700000|2021-10-21 15:05:00|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|58
1634828710000|2021-10-21 15:05:10|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|36
1634828720000|2021-10-21 15:05:20|2293.8|2293.5|2294.3|2294|2294.3|2294|2293.8|2293.5|47
1634828730000|2021-10-21 15:05:30|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|39
1634828740000|2021-10-21 15:05:40|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.4|2293.1|55
1634828750000|2021-10-21 15:05:50|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|45
1634828760000|2021-10-21 15:06:00|2293.7|2293.4|2293.6|2293.3|2294.3|2294|2293.6|2293.3|53
1634828770000|2021-10-21 15:06:10|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|30
1634828780000|2021-10-21 15:06:20|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|39
1634828790000|2021-10-21 15:06:30|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|48
1634828800000|2021-10-21 15:06:40|2293|2292.7|2293.3|2293|2293.4|2293.1|2292.3|2292|610
1634828810000|2021-10-21 15:06:50|2293.4|2293.1|2292.8|2292.5|2293.4|2293.1|2292.8|2292.5|61
1634828820000|2021-10-21 15:07:00|2292.7|2292.4|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|111
1634828830000|2021-10-21 15:07:10|2292.5|2292.2|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|60
1634828840000|2021-10-21 15:07:20|2292.2|2291.9|2292.5|2292.2|2292.6|2292.3|2292.2|2291.9|59
1634828850000|2021-10-21 15:07:30|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|40
1634828860000|2021-10-21 15:07:40|2292.7|2292.4|2291.9|2291.6|2292.7|2292.4|2291.9|2291.6|246
1634828870000|2021-10-21 15:07:50|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|72
1634828880000|2021-10-21 15:08:00|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|58
1634828890000|2021-10-21 15:08:10|2291.6|2291.3|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|82
1634828900000|2021-10-21 15:08:20|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|67
1634828910000|2021-10-21 15:08:30|2291.5|2291.2|2291.6|2291.3|2292|2291.7|2291.5|2291.2|39
1634828920000|2021-10-21 15:08:40|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|22
1634828930000|2021-10-21 15:08:50|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2291|2290.7|79
1634828940000|2021-10-21 15:09:00|2291.3|2291|2291|2290.7|2291.4|2291.1|2291|2290.7|61
1634828950000|2021-10-21 15:09:10|2291.1|2290.8|2291|2290.7|2291.3|2291|2291|2290.7|56
1634828960000|2021-10-21 15:09:20|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|35
1634828970000|2021-10-21 15:09:30|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.7|2290.4|21
1634828980000|2021-10-21 15:09:40|2290.7|2290.4|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|60
1634828990000|2021-10-21 15:09:50|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.7|2290.4|55
1634829000000|2021-10-21 15:10:00|2290.9|2290.6|2290.5|2290.2|2291.3|2291|2290.4|2290.1|130
1634829010000|2021-10-21 15:10:10|2290.6|2290.3|2291.3|2291|2291.3|2291|2290.4|2290.1|73
1634829020000|2021-10-21 15:10:20|2291.4|2291.1|2291.8|2291.5|2291.9|2291.6|2291.4|2291.1|95
1634829030000|2021-10-21 15:10:30|2291.9|2291.6|2292|2291.7|2292.2|2291.9|2291.9|2291.6|43
1634829040000|2021-10-21 15:10:40|2291.9|2291.6|2291.5|2291.2|2292|2291.7|2291.4|2291.1|46
1634829050000|2021-10-21 15:10:50|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|63
1634829060000|2021-10-21 15:11:00|2291.8|2291.5|2291.6|2291.3|2292.1|2291.8|2291.5|2291.2|91
1634829070000|2021-10-21 15:11:10|2291.7|2291.4|2292.1|2291.8|2292.1|2291.8|2291.5|2291.2|67
1634829080000|2021-10-21 15:11:20|2292|2291.7|2292.1|2291.8|2292.7|2292.4|2292|2291.7|54
1634829090000|2021-10-21 15:11:30|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2291.9|2291.6|28
1634829100000|2021-10-21 15:11:40|2292.3|2292|2292.5|2292.2|2292.8|2292.5|2292.3|2292|30
1634829110000|2021-10-21 15:11:50|2292.4|2292.1|2292.8|2292.5|2292.8|2292.5|2292.4|2292.1|37
1634829120000|2021-10-21 15:12:00|2292.9|2292.6|2292.9|2292.6|2293.2|2292.9|2292.6|2292.3|84
1634829130000|2021-10-21 15:12:10|2292.8|2292.5|2293.6|2293.3|2293.6|2293.3|2292.8|2292.5|172
1634829140000|2021-10-21 15:12:20|2293.7|2293.4|2294.2|2293.9|2294.2|2293.9|2293.5|2293.2|70
1634829150000|2021-10-21 15:12:30|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.1|2293.8|140
1634829160000|2021-10-21 15:12:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|24
1634829170000|2021-10-21 15:12:50|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|14
1634829180000|2021-10-21 15:13:00|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|42
1634829190000|2021-10-21 15:13:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2292.9|2292.6|164
1634829200000|2021-10-21 15:13:20|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|56
1634829210000|2021-10-21 15:13:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|33
1634829220000|2021-10-21 15:13:40|2293.3|2293|2293.7|2293.4|2293.7|2293.4|2293.3|2293|31
1634829230000|2021-10-21 15:13:50|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.5|2293.2|23
1634829240000|2021-10-21 15:14:00|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|32
1634829250000|2021-10-21 15:14:10|2294|2293.7|2294.4|2294.1|2294.5|2294.2|2294|2293.7|71
1634829260000|2021-10-21 15:14:20|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294|2293.7|154
1634829270000|2021-10-21 15:14:30|2294.5|2294.2|2294.2|2293.9|2294.6|2294.3|2294.1|2293.8|143
1634829280000|2021-10-21 15:14:40|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2294|2293.7|58
1634829290000|2021-10-21 15:14:50|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|21
1634829300000|2021-10-21 15:15:00|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.5|2293.2|100
1634829310000|2021-10-21 15:15:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|163
1634829320000|2021-10-21 15:15:20|2293.3|2293|2292.7|2292.4|2293.4|2293.1|2292.7|2292.4|94
1634829330000|2021-10-21 15:15:30|2292.8|2292.5|2292.2|2291.9|2292.8|2292.5|2292.1|2291.8|168
1634829340000|2021-10-21 15:15:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.1|2291.8|107
1634829350000|2021-10-21 15:15:50|2292.4|2292.1|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|24
1634829360000|2021-10-21 15:16:00|2292.5|2292.2|2292.4|2292.1|2292.7|2292.4|2292.3|2292|31
1634829370000|2021-10-21 15:16:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|7
1634829380000|2021-10-21 15:16:20|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292|2291.7|35
1634829390000|2021-10-21 15:16:30|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2292|2291.7|31
1634829400000|2021-10-21 15:16:40|2292.1|2291.8|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|58
1634829410000|2021-10-21 15:16:50|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|61
1634829420000|2021-10-21 15:17:00|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.7|2291.4|44
1634829430000|2021-10-21 15:17:10|2292|2291.7|2292.2|2291.9|2292.4|2292.1|2292|2291.7|69
1634829440000|2021-10-21 15:17:20|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.3|2292|72
1634829450000|2021-10-21 15:17:30|2292.6|2292.3|2292.1|2291.8|2292.6|2292.3|2292|2291.7|31
1634829460000|2021-10-21 15:17:40|2292.2|2291.9|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|12
1634829470000|2021-10-21 15:17:50|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.6|2291.3|28
1634829480000|2021-10-21 15:18:00|2291.6|2291.3|2291.9|2291.6|2292.1|2291.8|2291.6|2291.3|34
1634829490000|2021-10-21 15:18:10|2292|2291.7|2292.5|2292.2|2292.9|2292.6|2292|2291.7|48
1634829500000|2021-10-21 15:18:20|2292.6|2292.3|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|12
1634829510000|2021-10-21 15:18:30|2292.5|2292.2|2292.3|2292|2292.7|2292.4|2292.2|2291.9|98
1634829520000|2021-10-21 15:18:40|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|21
1634829530000|2021-10-21 15:18:50|2291.9|2291.6|2291.6|2291.3|2292|2291.7|2291.4|2291.1|60
1634829540000|2021-10-21 15:19:00|2291.5|2291.2|2291|2290.7|2291.6|2291.3|2291|2290.7|58
1634829550000|2021-10-21 15:19:10|2291.1|2290.8|2291.5|2291.2|2291.6|2291.3|2291.1|2290.8|68
1634829560000|2021-10-21 15:19:20|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.3|2291|30
1634829570000|2021-10-21 15:19:30|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|26
1634829580000|2021-10-21 15:19:40|2291|2290.7|2291.1|2290.8|2291.3|2291|2290.9|2290.6|41
1634829590000|2021-10-21 15:19:50|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|71
1634829600000|2021-10-21 15:20:00|2291.2|2290.9|2290.5|2290.2|2291.3|2291|2290.4|2290.1|136
1634829610000|2021-10-21 15:20:10|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|51
1634829620000|2021-10-21 15:20:20|2290.6|2290.3|2291.1|2290.8|2291.1|2290.8|2290.5|2290.2|64
1634829630000|2021-10-21 15:20:30|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|38
1634829640000|2021-10-21 15:20:40|2290.7|2290.4|2290.8|2290.5|2291|2290.7|2290.7|2290.4|10
1634829650000|2021-10-21 15:20:50|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.3|2290|43
1634829660000|2021-10-21 15:21:00|2290.5|2290.2|2290.5|2290.2|2290.8|2290.5|2290.4|2290.1|34
1634829670000|2021-10-21 15:21:10|2290.4|2290.1|2290.7|2290.4|2290.7|2290.4|2290.3|2290|60
1634829680000|2021-10-21 15:21:20|2290.6|2290.3|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|22
1634829690000|2021-10-21 15:21:30|2290.6|2290.3|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|26
1634829700000|2021-10-21 15:21:40|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|35
1634829710000|2021-10-21 15:21:50|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.5|2290.2|31
1634829720000|2021-10-21 15:22:00|2290.5|2290.2|2291.3|2291|2291.3|2291|2290.5|2290.2|53
1634829730000|2021-10-21 15:22:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|83
1634829740000|2021-10-21 15:22:20|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|47
1634829750000|2021-10-21 15:22:30|2292|2291.7|2292.1|2291.8|2292.3|2292|2291.9|2291.6|82
1634829760000|2021-10-21 15:22:40|2292.2|2291.9|2292.4|2292.1|2292.9|2292.6|2292.1|2291.8|182
1634829770000|2021-10-21 15:22:50|2292.3|2292|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|118
1634829780000|2021-10-21 15:23:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.8|2291.5|50
1634829790000|2021-10-21 15:23:10|2292.1|2291.8|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|45
1634829800000|2021-10-21 15:23:20|2292.9|2292.6|2293|2292.7|2293.2|2292.9|2292.9|2292.6|64
1634829810000|2021-10-21 15:23:30|2293.1|2292.8|2293.8|2293.5|2293.8|2293.5|2293.1|2292.8|78
1634829820000|2021-10-21 15:23:40|2293.7|2293.4|2292.9|2292.6|2293.7|2293.4|2292.9|2292.6|100
1634829830000|2021-10-21 15:23:50|2293|2292.7|2293.2|2292.9|2293.4|2293.1|2293|2292.7|67
1634829840000|2021-10-21 15:24:00|2293.1|2292.8|2293|2292.7|2293.3|2293|2292.7|2292.4|40
1634829850000|2021-10-21 15:24:10|2293.1|2292.8|2292.5|2292.2|2293.1|2292.8|2292.5|2292.2|21
1634829860000|2021-10-21 15:24:20|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|22
1634829870000|2021-10-21 15:24:30|2292.5|2292.2|2292.3|2292|2292.7|2292.4|2292.3|2292|54
1634829880000|2021-10-21 15:24:40|2292|2291.7|2292|2291.7|2292|2291.7|2291.8|2291.5|32
1634829890000|2021-10-21 15:24:50|2292.2|2291.9|2291.9|2291.6|2292.2|2291.9|2291.7|2291.4|27
1634829900000|2021-10-21 15:25:00|2291.8|2291.5|2291.4|2291.1|2291.9|2291.6|2291.3|2291|73
1634829910000|2021-10-21 15:25:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2290.9|2290.6|61
1634829920000|2021-10-21 15:25:20|2291.6|2291.3|2290.9|2290.6|2291.6|2291.3|2290.8|2290.5|45
1634829930000|2021-10-21 15:25:30|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.7|2290.4|20
1634829940000|2021-10-21 15:25:40|2290.8|2290.5|2291.1|2290.8|2291.3|2291|2290.8|2290.5|30
1634829950000|2021-10-21 15:25:50|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|20
1634829960000|2021-10-21 15:26:00|2291.3|2291|2290.3|2290|2291.3|2291|2290.2|2289.9|44
1634829970000|2021-10-21 15:26:10|2290.2|2289.9|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|65
1634829980000|2021-10-21 15:26:20|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|47
1634829990000|2021-10-21 15:26:30|2290|2289.7|2290.2|2289.9|2290.3|2290|2289.9|2289.6|33
1634830000000|2021-10-21 15:26:40|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290|2289.7|30
1634830010000|2021-10-21 15:26:50|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|18
1634830020000|2021-10-21 15:27:00|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.1|2289.8|26
1634830030000|2021-10-21 15:27:10|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2290.3|2290|22
1634830040000|2021-10-21 15:27:20|2290.6|2290.3|2290.9|2290.6|2291|2290.7|2290.6|2290.3|32
1634830050000|2021-10-21 15:27:30|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|47
1634830060000|2021-10-21 15:27:40|2290.7|2290.4|2290.1|2289.8|2290.7|2290.4|2290|2289.7|43
1634830070000|2021-10-21 15:27:50|2290.2|2289.9|2289.7|2289.4|2290.4|2290.1|2289.7|2289.4|78
1634830080000|2021-10-21 15:28:00|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.2|2288.9|100
1634830090000|2021-10-21 15:28:10|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.2|2288.9|41
1634830100000|2021-10-21 15:28:20|2289.2|2288.9|2288.7|2288.4|2289.4|2289.1|2288.7|2288.4|134
1634830110000|2021-10-21 15:28:30|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.6|2288.3|88
1634830120000|2021-10-21 15:28:40|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.7|2288.4|66
1634830130000|2021-10-21 15:28:50|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.4|2288.1|91
1634830140000|2021-10-21 15:29:00|2288.6|2288.3|2288|2287.7|2288.8|2288.5|2288|2287.7|148
1634830150000|2021-10-21 15:29:10|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|154
1634830160000|2021-10-21 15:29:20|2287.3|2287|2287.1|2286.8|2287.4|2287.1|2286.7|2286.4|198
1634830170000|2021-10-21 15:29:30|2287|2286.7|2286.2|2285.9|2287|2286.7|2286.2|2285.9|230
1634830180000|2021-10-21 15:29:40|2286.3|2286|2286|2285.7|2286.6|2286.3|2286|2285.7|115
1634830190000|2021-10-21 15:29:50|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.7|2285.4|104
1634830200000|2021-10-21 15:30:00|2286.5|2286.2|2287.3|2287|2287.4|2287.1|2286.3|2286|198
1634830210000|2021-10-21 15:30:10|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.5|2286.2|103
1634830220000|2021-10-21 15:30:20|2286.9|2286.6|2286.9|2286.6|2287.2|2286.9|2286.7|2286.4|79
1634830230000|2021-10-21 15:30:30|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.5|2286.2|70
1634830240000|2021-10-21 15:30:40|2286.8|2286.5|2286.9|2286.6|2287.3|2287|2286.6|2286.3|69
1634830250000|2021-10-21 15:30:50|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.5|2286.2|33
1634830260000|2021-10-21 15:31:00|2287.2|2286.9|2287.4|2287.1|2287.7|2287.4|2287.2|2286.9|90
1634830270000|2021-10-21 15:31:10|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.3|2287|51
1634830280000|2021-10-21 15:31:20|2287.4|2287.1|2287.3|2287|2287.6|2287.3|2287.2|2286.9|32
1634830290000|2021-10-21 15:31:30|2287.5|2287.2|2288|2287.7|2288.1|2287.8|2287.2|2286.9|362
1634830300000|2021-10-21 15:31:40|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|129
1634830310000|2021-10-21 15:31:50|2288.3|2288|2288.2|2287.9|2288.9|2288.6|2288.2|2287.9|105
1634830320000|2021-10-21 15:32:00|2288.3|2288|2287.8|2287.5|2288.3|2288|2287.7|2287.4|70
1634830330000|2021-10-21 15:32:10|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|32
1634830340000|2021-10-21 15:32:20|2287.4|2287.1|2286.9|2286.6|2287.5|2287.2|2286.6|2286.3|72
1634830350000|2021-10-21 15:32:30|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.7|2286.4|39
1634830360000|2021-10-21 15:32:40|2286.8|2286.5|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|30
1634830370000|2021-10-21 15:32:50|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.4|2286.1|56
1634830380000|2021-10-21 15:33:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.1|2285.8|66
1634830390000|2021-10-21 15:33:10|2286.1|2285.8|2285.7|2285.4|2286.2|2285.9|2285.7|2285.4|47
1634830400000|2021-10-21 15:33:20|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|48
1634830410000|2021-10-21 15:33:30|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|54
1634830420000|2021-10-21 15:33:40|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|28
1634830430000|2021-10-21 15:33:50|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.4|2285.1|69
1634830440000|2021-10-21 15:34:00|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.6|2285.3|100
1634830450000|2021-10-21 15:34:10|2285.9|2285.6|2285.6|2285.3|2286|2285.7|2285.4|2285.1|57
1634830460000|2021-10-21 15:34:20|2285.5|2285.2|2284.8|2284.5|2285.5|2285.2|2284.8|2284.5|105
1634830470000|2021-10-21 15:34:30|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.2|2283.9|157
1634830480000|2021-10-21 15:34:40|2284.3|2284|2284.5|2284.2|2284.7|2284.4|2284.3|2284|51
1634830490000|2021-10-21 15:34:50|2284.4|2284.1|2284.7|2284.4|2285|2284.7|2284.3|2284|90
1634830500000|2021-10-21 15:35:00|2284.6|2284.3|2285.6|2285.3|2285.9|2285.6|2284.5|2284.2|120
1634830510000|2021-10-21 15:35:10|2285.5|2285.2|2284.9|2284.6|2285.5|2285.2|2284.8|2284.5|54
1634830520000|2021-10-21 15:35:20|2284.8|2284.5|2284.6|2284.3|2285|2284.7|2284.6|2284.3|127
1634830530000|2021-10-21 15:35:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|66
1634830540000|2021-10-21 15:35:40|2284.8|2284.5|2284.5|2284.2|2285|2284.7|2284.3|2284|39
1634830550000|2021-10-21 15:35:50|2284.7|2284.4|2284.9|2284.6|2285|2284.7|2284.6|2284.3|34
1634830560000|2021-10-21 15:36:00|2285|2284.7|2285.3|2285|2285.3|2285|2285|2284.7|35
1634830570000|2021-10-21 15:36:10|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2284.9|2284.6|170
1634830580000|2021-10-21 15:36:20|2285.4|2285.1|2284.4|2284.1|2285.4|2285.1|2284.4|2284.1|145
1634830590000|2021-10-21 15:36:30|2284.3|2284|2283.6|2283.3|2284.3|2284|2283.5|2283.2|176
1634830600000|2021-10-21 15:36:40|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|53
1634830610000|2021-10-21 15:36:50|2284|2283.7|2284.1|2283.8|2284.4|2284.1|2284|2283.7|60
1634830620000|2021-10-21 15:37:00|2284.3|2284|2284.4|2284.1|2284.9|2284.6|2284.2|2283.9|80
1634830630000|2021-10-21 15:37:10|2284.3|2284|2284.5|2284.2|2284.7|2284.4|2284.3|2284|34
1634830640000|2021-10-21 15:37:20|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.6|2284.3|36
1634830650000|2021-10-21 15:37:30|2284.9|2284.6|2285.4|2285.1|2285.4|2285.1|2284.9|2284.6|108
1634830660000|2021-10-21 15:37:40|2285.6|2285.3|2286|2285.7|2286.1|2285.8|2285.5|2285.2|154
1634830670000|2021-10-21 15:37:50|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|128
1634830680000|2021-10-21 15:38:00|2285.5|2285.2|2285.1|2284.8|2285.5|2285.2|2284.9|2284.6|157
1634830690000|2021-10-21 15:38:10|2285|2284.7|2285.7|2285.4|2285.7|2285.4|2284.9|2284.6|58
1634830700000|2021-10-21 15:38:20|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.1|2284.8|31
1634830710000|2021-10-21 15:38:30|2285.3|2285|2285.1|2284.8|2285.3|2285|2285|2284.7|26
1634830720000|2021-10-21 15:38:40|2285.3|2285|2285|2284.7|2285.4|2285.1|2284.9|2284.6|19
1634830730000|2021-10-21 15:38:50|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|89
1634830740000|2021-10-21 15:39:00|2284.9|2284.6|2284.9|2284.6|2285.1|2284.8|2284.7|2284.4|47
1634830750000|2021-10-21 15:39:10|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|16
1634830760000|2021-10-21 15:39:20|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.1|2283.8|163
1634830770000|2021-10-21 15:39:30|2284.6|2284.3|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|35
1634830780000|2021-10-21 15:39:40|2284.9|2284.6|2285.4|2285.1|2285.4|2285.1|2284.9|2284.6|80
1634830790000|2021-10-21 15:39:50|2285.6|2285.3|2286.1|2285.8|2286.1|2285.8|2285.6|2285.3|94
1634830800000|2021-10-21 15:40:00|2286|2285.7|2286.1|2285.8|2286.3|2286|2286|2285.7|104
1634830810000|2021-10-21 15:40:10|2286.2|2285.9|2286.5|2286.2|2286.8|2286.5|2286.2|2285.9|145
1634830820000|2021-10-21 15:40:20|2286.6|2286.3|2286.3|2286|2287|2286.7|2286.2|2285.9|111
1634830830000|2021-10-21 15:40:30|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.7|2285.4|123
1634830840000|2021-10-21 15:40:40|2285.9|2285.6|2286.5|2286.2|2286.5|2286.2|2285.8|2285.5|41
1634830850000|2021-10-21 15:40:50|2286.4|2286.1|2287.1|2286.8|2287.3|2287|2286.4|2286.1|67
1634830860000|2021-10-21 15:41:00|2287|2286.7|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|94
1634830870000|2021-10-21 15:41:10|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.2|2285.9|44
1634830880000|2021-10-21 15:41:20|2286.7|2286.4|2286.7|2286.4|2287|2286.7|2286.6|2286.3|33
1634830890000|2021-10-21 15:41:30|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.3|2286|20
1634830900000|2021-10-21 15:41:40|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|22
1634830910000|2021-10-21 15:41:50|2286.8|2286.5|2286.4|2286.1|2286.9|2286.6|2286.3|2286|33
1634830920000|2021-10-21 15:42:00|2286.3|2286|2286.3|2286|2286.5|2286.2|2286.2|2285.9|44
1634830930000|2021-10-21 15:42:10|2286.2|2285.9|2286|2285.7|2286.3|2286|2286|2285.7|31
1634830940000|2021-10-21 15:42:20|2286.1|2285.8|2285.7|2285.4|2286.1|2285.8|2285.4|2285.1|47
1634830950000|2021-10-21 15:42:30|2285.6|2285.3|2285.9|2285.6|2286.1|2285.8|2285.6|2285.3|40
1634830960000|2021-10-21 15:42:40|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|23
1634830970000|2021-10-21 15:42:50|2286|2285.7|2285.9|2285.6|2286.3|2286|2285.7|2285.4|37
1634830980000|2021-10-21 15:43:00|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|20
1634830990000|2021-10-21 15:43:10|2286.1|2285.8|2286.6|2286.3|2286.7|2286.4|2286.1|2285.8|14
1634831000000|2021-10-21 15:43:20|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|53
1634831010000|2021-10-21 15:43:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|81
1634831020000|2021-10-21 15:43:40|2287.2|2286.9|2287.5|2287.2|2287.7|2287.4|2287.2|2286.9|51
1634831030000|2021-10-21 15:43:50|2287.3|2287|2287.4|2287.1|2287.6|2287.3|2287.3|2287|62
1634831040000|2021-10-21 15:44:00|2287.3|2287|2287.7|2287.4|2287.7|2287.4|2287.3|2287|23
1634831050000|2021-10-21 15:44:10|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.2|2286.9|29
1634831060000|2021-10-21 15:44:20|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|21
1634831070000|2021-10-21 15:44:30|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|30
1634831080000|2021-10-21 15:44:40|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|44
1634831090000|2021-10-21 15:44:50|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.3|2287|32
1634831100000|2021-10-21 15:45:00|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|43
1634831110000|2021-10-21 15:45:10|2287.5|2287.2|2286.7|2286.4|2287.6|2287.3|2286.7|2286.4|58
1634831120000|2021-10-21 15:45:20|2286.8|2286.5|2286.9|2286.6|2287.2|2286.9|2286.8|2286.5|25
1634831130000|2021-10-21 15:45:30|2287|2286.7|2287|2286.7|2287.2|2286.9|2286.9|2286.6|28
1634831140000|2021-10-21 15:45:40|2287.1|2286.8|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|32
1634831150000|2021-10-21 15:45:50|2286.6|2286.3|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|102
1634831160000|2021-10-21 15:46:00|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286|2285.7|47
1634831170000|2021-10-21 15:46:10|2286.4|2286.1|2286.9|2286.6|2287|2286.7|2286.4|2286.1|51
1634831180000|2021-10-21 15:46:20|2287|2286.7|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|44
1634831190000|2021-10-21 15:46:30|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.2|2285.9|13
1634831200000|2021-10-21 15:46:40|2286.2|2285.9|2286.7|2286.4|2286.8|2286.5|2286.2|2285.9|33
1634831210000|2021-10-21 15:46:50|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|29
1634831220000|2021-10-21 15:47:00|2286.6|2286.3|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|18
1634831230000|2021-10-21 15:47:10|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.4|2286.1|11
1634831240000|2021-10-21 15:47:20|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|12
1634831250000|2021-10-21 15:47:30|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|67
1634831260000|2021-10-21 15:47:40|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|16
1634831270000|2021-10-21 15:47:50|2287.2|2286.9|2286.6|2286.3|2287.3|2287|2286.5|2286.2|19
1634831280000|2021-10-21 15:48:00|2286.5|2286.2|2287.2|2286.9|2287.2|2286.9|2286.5|2286.2|25
1634831290000|2021-10-21 15:48:10|2287.3|2287|2287|2286.7|2287.3|2287|2286.9|2286.6|23
1634831300000|2021-10-21 15:48:20|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287|2286.7|29
1634831310000|2021-10-21 15:48:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|4
1634831320000|2021-10-21 15:48:40|2287.2|2286.9|2287.6|2287.3|2287.7|2287.4|2287.2|2286.9|62
1634831330000|2021-10-21 15:48:50|2287.8|2287.5|2288.3|2288|2288.3|2288|2287.8|2287.5|158
1634831340000|2021-10-21 15:49:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288|2287.7|30
1634831350000|2021-10-21 15:49:10|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|78
1634831360000|2021-10-21 15:49:20|2288.3|2288|2288.9|2288.6|2288.9|2288.6|2288.3|2288|32
1634831370000|2021-10-21 15:49:30|2289|2288.7|2288.4|2288.1|2289|2288.7|2288.2|2287.9|66
1634831380000|2021-10-21 15:49:40|2288.3|2288|2289|2288.7|2289|2288.7|2288.3|2288|33
1634831390000|2021-10-21 15:49:50|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|31
1634831400000|2021-10-21 15:50:00|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|55
1634831410000|2021-10-21 15:50:10|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|29
1634831420000|2021-10-21 15:50:20|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|64
1634831430000|2021-10-21 15:50:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|25
1634831440000|2021-10-21 15:50:40|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|13
1634831450000|2021-10-21 15:50:50|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|26
1634831460000|2021-10-21 15:51:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|31
1634831470000|2021-10-21 15:51:10|2289.6|2289.3|2289.2|2288.9|2289.7|2289.4|2289.2|2288.9|20
1634831480000|2021-10-21 15:51:20|2289.1|2288.8|2289|2288.7|2289.3|2289|2288.7|2288.4|61
1634831490000|2021-10-21 15:51:30|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.5|2288.2|32
1634831500000|2021-10-21 15:51:40|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2287.9|2287.6|52
1634831510000|2021-10-21 15:51:50|2288|2287.7|2288.1|2287.8|2288.3|2288|2288|2287.7|20
1634831520000|2021-10-21 15:52:00|2288|2287.7|2288.5|2288.2|2288.7|2288.4|2288|2287.7|25
1634831530000|2021-10-21 15:52:10|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|24
1634831540000|2021-10-21 15:52:20|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|23
1634831550000|2021-10-21 15:52:30|2288.4|2288.1|2288.8|2288.5|2288.9|2288.6|2288.4|2288.1|29
1634831560000|2021-10-21 15:52:40|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|8
1634831570000|2021-10-21 15:52:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.8|2288.5|20
1634831580000|2021-10-21 15:53:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|21
1634831590000|2021-10-21 15:53:10|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|25
1634831600000|2021-10-21 15:53:20|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|25
1634831610000|2021-10-21 15:53:30|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|19
1634831620000|2021-10-21 15:53:40|2288.3|2288|2287.8|2287.5|2288.3|2288|2287.6|2287.3|39
1634831630000|2021-10-21 15:53:50|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.3|2287|40
1634831640000|2021-10-21 15:54:00|2287.5|2287.2|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|38
1634831650000|2021-10-21 15:54:10|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|20
1634831660000|2021-10-21 15:54:20|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|11
1634831670000|2021-10-21 15:54:30|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.7|2287.4|19
1634831680000|2021-10-21 15:54:40|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288|2287.7|29
1634831690000|2021-10-21 15:54:50|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|11
1634831700000|2021-10-21 15:55:00|2288.2|2287.9|2287.8|2287.5|2288.3|2288|2287.7|2287.4|52
1634831710000|2021-10-21 15:55:10|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.8|2287.5|12
1634831720000|2021-10-21 15:55:20|2287.9|2287.6|2287.7|2287.4|2288|2287.7|2287.7|2287.4|100
1634831730000|2021-10-21 15:55:30|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|8
1634831740000|2021-10-21 15:55:40|2288|2287.7|2287.6|2287.3|2288.1|2287.8|2287.6|2287.3|37
1634831750000|2021-10-21 15:55:50|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|23
1634831760000|2021-10-21 15:56:00|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.6|2287.3|16
1634831770000|2021-10-21 15:56:10|2288|2287.7|2288|2287.7|2288.2|2287.9|2287.9|2287.6|16
1634831780000|2021-10-21 15:56:20|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|9
1634831790000|2021-10-21 15:56:30|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|30
1634831800000|2021-10-21 15:56:40|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|53
1634831810000|2021-10-21 15:56:50|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|15
1634831820000|2021-10-21 15:57:00|2287.8|2287.5|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|23
1634831830000|2021-10-21 15:57:10|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|25
1634831840000|2021-10-21 15:57:20|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|23
1634831850000|2021-10-21 15:57:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|14
1634831860000|2021-10-21 15:57:40|2287.7|2287.4|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|11
1634831870000|2021-10-21 15:57:50|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|21
1634831880000|2021-10-21 15:58:00|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|10
1634831890000|2021-10-21 15:58:10|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|90
1634831900000|2021-10-21 15:58:20|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|19
1634831910000|2021-10-21 15:58:30|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|10
1634831920000|2021-10-21 15:58:40|2287.6|2287.3|2287.9|2287.6|2288|2287.7|2287.6|2287.3|22
1634831930000|2021-10-21 15:58:50|2287.8|2287.5|2288|2287.7|2288.1|2287.8|2287.8|2287.5|19
1634831940000|2021-10-21 15:59:00|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|18
1634831950000|2021-10-21 15:59:10|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|42
1634831960000|2021-10-21 15:59:20|2288.1|2287.8|2288.3|2288|2288.5|2288.2|2288.1|2287.8|15
1634831970000|2021-10-21 15:59:30|2288.2|2287.9|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|80
1634831980000|2021-10-21 15:59:40|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.9|2287.6|20
1634831990000|2021-10-21 15:59:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|26
1634832000000|2021-10-21 16:00:00|2288.2|2287.9|2288.7|2288.4|2288.8|2288.5|2288.2|2287.9|120
1634832010000|2021-10-21 16:00:10|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|18
1634832020000|2021-10-21 16:00:20|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|47
1634832030000|2021-10-21 16:00:30|2288.5|2288.2|2289.1|2288.8|2289.1|2288.8|2288.5|2288.2|60
1634832040000|2021-10-21 16:00:40|2289.2|2288.9|2288.9|2288.6|2289.2|2288.9|2288.8|2288.5|30
1634832050000|2021-10-21 16:00:50|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|5
1634832060000|2021-10-21 16:01:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|15
1634832070000|2021-10-21 16:01:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|34
1634832080000|2021-10-21 16:01:20|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|11
1634832090000|2021-10-21 16:01:30|2288.8|2288.5|2289|2288.7|2289.2|2288.9|2288.7|2288.4|29
1634832100000|2021-10-21 16:01:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|66
1634832110000|2021-10-21 16:01:50|2289.1|2288.8|2289.8|2289.5|2289.8|2289.5|2289.1|2288.8|62
1634832120000|2021-10-21 16:02:00|2289.9|2289.6|2290.1|2289.8|2290.4|2290.1|2289.9|2289.6|94
1634832130000|2021-10-21 16:02:10|2290.3|2290|2289.8|2289.5|2290.3|2290|2289.8|2289.5|63
1634832140000|2021-10-21 16:02:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|29
1634832150000|2021-10-21 16:02:30|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.6|2289.3|42
1634832160000|2021-10-21 16:02:40|2290|2289.7|2290.3|2290|2290.3|2290|2289.9|2289.6|26
1634832170000|2021-10-21 16:02:50|2290.2|2289.9|2290|2289.7|2290.3|2290|2289.9|2289.6|50
1634832180000|2021-10-21 16:03:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.7|2289.4|35
1634832190000|2021-10-21 16:03:10|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|13
1634832200000|2021-10-21 16:03:20|2290|2289.7|2290.2|2289.9|2290.3|2290|2290|2289.7|43
1634832210000|2021-10-21 16:03:30|2290.3|2290|2290.3|2290|2290.5|2290.2|2290.3|2290|31
1634832220000|2021-10-21 16:03:40|2290.2|2289.9|2289.6|2289.3|2290.2|2289.9|2289.6|2289.3|38
1634832230000|2021-10-21 16:03:50|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|38
1634832240000|2021-10-21 16:04:00|2289.5|2289.2|2289.7|2289.4|2289.8|2289.5|2289.5|2289.2|34
1634832250000|2021-10-21 16:04:10|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|28
1634832260000|2021-10-21 16:04:20|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|22
1634832270000|2021-10-21 16:04:30|2290|2289.7|2290.3|2290|2290.5|2290.2|2289.9|2289.6|28
1634832280000|2021-10-21 16:04:40|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|23
1634832290000|2021-10-21 16:04:50|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|66
1634832300000|2021-10-21 16:05:00|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|23
1634832310000|2021-10-21 16:05:10|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|35
1634832320000|2021-10-21 16:05:20|2290.3|2290|2290.9|2290.6|2290.9|2290.6|2290.3|2290|61
1634832330000|2021-10-21 16:05:30|2290.8|2290.5|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|59
1634832340000|2021-10-21 16:05:40|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|85
1634832350000|2021-10-21 16:05:50|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2290|2289.7|76
1634832360000|2021-10-21 16:06:00|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.2|2288.9|134
1634832370000|2021-10-21 16:06:10|2289.5|2289.2|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|39
1634832380000|2021-10-21 16:06:20|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.8|2288.5|86
1634832390000|2021-10-21 16:06:30|2288.9|2288.6|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|35
1634832400000|2021-10-21 16:06:40|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.6|2288.3|45
1634832410000|2021-10-21 16:06:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|34
1634832420000|2021-10-21 16:07:00|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|38
1634832430000|2021-10-21 16:07:10|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|14
1634832440000|2021-10-21 16:07:20|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|45
1634832450000|2021-10-21 16:07:30|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|25
1634832460000|2021-10-21 16:07:40|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|19
1634832470000|2021-10-21 16:07:50|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.2|2287.9|63
1634832480000|2021-10-21 16:08:00|2288.2|2287.9|2288.1|2287.8|2288.4|2288.1|2288|2287.7|63
1634832490000|2021-10-21 16:08:10|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.6|2287.3|53
1634832500000|2021-10-21 16:08:20|2287.9|2287.6|2287.5|2287.2|2288|2287.7|2287.5|2287.2|32
1634832510000|2021-10-21 16:08:30|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|50
1634832520000|2021-10-21 16:08:40|2287.5|2287.2|2287.3|2287|2287.8|2287.5|2287.3|2287|42
1634832530000|2021-10-21 16:08:50|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|63
1634832540000|2021-10-21 16:09:00|2287.2|2286.9|2287.6|2287.3|2287.7|2287.4|2287.1|2286.8|48
1634832550000|2021-10-21 16:09:10|2287.8|2287.5|2287.7|2287.4|2288|2287.7|2287.5|2287.2|36
1634832560000|2021-10-21 16:09:20|2287.6|2287.3|2287.3|2287|2287.8|2287.5|2287.3|2287|20
1634832570000|2021-10-21 16:09:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287|2286.7|39
1634832580000|2021-10-21 16:09:40|2287.5|2287.2|2287.8|2287.5|2288|2287.7|2287.5|2287.2|34
1634832590000|2021-10-21 16:09:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|25
1634832600000|2021-10-21 16:10:00|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|36
1634832610000|2021-10-21 16:10:10|2288.1|2287.8|2288.4|2288.1|2288.5|2288.2|2288.1|2287.8|35
1634832620000|2021-10-21 16:10:20|2288.3|2288|2287.7|2287.4|2288.4|2288.1|2287.6|2287.3|18
1634832630000|2021-10-21 16:10:30|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|36
1634832640000|2021-10-21 16:10:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|34
1634832650000|2021-10-21 16:10:50|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|73
1634832660000|2021-10-21 16:11:00|2287.6|2287.3|2288.3|2288|2288.4|2288.1|2287.5|2287.2|44
1634832670000|2021-10-21 16:11:10|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288|2287.7|28
1634832680000|2021-10-21 16:11:20|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|63
1634832690000|2021-10-21 16:11:30|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|47
1634832700000|2021-10-21 16:11:40|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|53
1634832710000|2021-10-21 16:11:50|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|21
1634832720000|2021-10-21 16:12:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|89
1634832730000|2021-10-21 16:12:10|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2288|2287.7|49
1634832740000|2021-10-21 16:12:20|2288.1|2287.8|2288.5|2288.2|2288.6|2288.3|2288|2287.7|12
1634832750000|2021-10-21 16:12:30|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|28
1634832760000|2021-10-21 16:12:40|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|23
1634832770000|2021-10-21 16:12:50|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|19
1634832780000|2021-10-21 16:13:00|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|9
1634832790000|2021-10-21 16:13:10|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|12
1634832800000|2021-10-21 16:13:20|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|20
1634832810000|2021-10-21 16:13:30|2289|2288.7|2289.2|2288.9|2289.3|2289|2288.9|2288.6|28
1634832820000|2021-10-21 16:13:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|14
1634832830000|2021-10-21 16:13:50|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|23
1634832840000|2021-10-21 16:14:00|2289.3|2289|2289.6|2289.3|2289.6|2289.3|2289.3|2289|13
1634832850000|2021-10-21 16:14:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|11
1634832860000|2021-10-21 16:14:20|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|16
1634832870000|2021-10-21 16:14:30|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.4|2289.1|35
1634832880000|2021-10-21 16:14:40|2289.5|2289.2|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|3
1634832890000|2021-10-21 16:14:50|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|31
1634832900000|2021-10-21 16:15:00|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|16
1634832910000|2021-10-21 16:15:10|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|25
1634832920000|2021-10-21 16:15:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2288.9|2288.6|19
1634832930000|2021-10-21 16:15:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|10
1634832940000|2021-10-21 16:15:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|2
1634832950000|2021-10-21 16:15:50|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|2
1634832960000|2021-10-21 16:16:00|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.2|2288.9|14
1634832970000|2021-10-21 16:16:10|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.3|2289|4
1634832980000|2021-10-21 16:16:20|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|13
1634832990000|2021-10-21 16:16:30|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|6
1634833000000|2021-10-21 16:16:40|2289.4|2289.1|2289.6|2289.3|2289.8|2289.5|2289.4|2289.1|9
1634833010000|2021-10-21 16:16:50|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|7
1634833020000|2021-10-21 16:17:00|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|11
1634833030000|2021-10-21 16:17:10|2289.8|2289.5|2289.4|2289.1|2289.9|2289.6|2289.4|2289.1|47
1634833040000|2021-10-21 16:17:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|13
1634833050000|2021-10-21 16:17:30|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.3|2289|23
1634833060000|2021-10-21 16:17:40|2289.4|2289.1|2289.8|2289.5|2289.9|2289.6|2289.4|2289.1|18
1634833070000|2021-10-21 16:17:50|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.3|2289|11
1634833080000|2021-10-21 16:18:00|2289.4|2289.1|2289.3|2289|2289.6|2289.3|2289.2|2288.9|15
1634833090000|2021-10-21 16:18:10|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|3
1634833100000|2021-10-21 16:18:20|2289.1|2288.8|2288.7|2288.4|2289.2|2288.9|2288.7|2288.4|33
1634833110000|2021-10-21 16:18:30|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|9
1634833120000|2021-10-21 16:18:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|19
1634833130000|2021-10-21 16:18:50|2288.6|2288.3|2288.3|2288|2288.7|2288.4|2288.3|2288|14
1634833140000|2021-10-21 16:19:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|17
1634833150000|2021-10-21 16:19:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|23
1634833160000|2021-10-21 16:19:20|2288.1|2287.8|2288.6|2288.3|2288.6|2288.3|2288.1|2287.8|14
1634833170000|2021-10-21 16:19:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|6
1634833180000|2021-10-21 16:19:40|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|7
1634833190000|2021-10-21 16:19:50|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|17
1634833200000|2021-10-21 16:20:00|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.7|2288.4|17
1634833210000|2021-10-21 16:20:10|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|17
1634833220000|2021-10-21 16:20:20|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|13
1634833230000|2021-10-21 16:20:30|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|23
1634833240000|2021-10-21 16:20:40|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|2
1634833250000|2021-10-21 16:20:50|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|4
1634833260000|2021-10-21 16:21:00|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.6|2288.3|9
1634833270000|2021-10-21 16:21:10|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1634833280000|2021-10-21 16:21:20|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|13
1634833290000|2021-10-21 16:21:30|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|5
1634833300000|2021-10-21 16:21:40|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|5
1634833310000|2021-10-21 16:21:50|2289.4|2289.1|2289.8|2289.5|2289.9|2289.6|2289.3|2289|18
1634833320000|2021-10-21 16:22:00|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.8|2289.5|51
1634833330000|2021-10-21 16:22:10|2289.9|2289.6|2289.4|2289.1|2290|2289.7|2289.4|2289.1|53
1634833340000|2021-10-21 16:22:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|7
1634833350000|2021-10-21 16:22:30|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|12
1634833360000|2021-10-21 16:22:40|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.3|2289|7
1634833370000|2021-10-21 16:22:50|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|12
1634833380000|2021-10-21 16:23:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|8
1634833390000|2021-10-21 16:23:10|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|15
1634833400000|2021-10-21 16:23:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|1
1634833410000|2021-10-21 16:23:30|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|6
1634833420000|2021-10-21 16:23:40|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|40
1634833430000|2021-10-21 16:23:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|22
1634833440000|2021-10-21 16:24:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|14
1634833450000|2021-10-21 16:24:10|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289|2288.7|38
1634833460000|2021-10-21 16:24:20|2289|2288.7|2289.1|2288.8|2289.3|2289|2289|2288.7|13
1634833470000|2021-10-21 16:24:30|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|10
1634833480000|2021-10-21 16:24:40|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|16
1634833490000|2021-10-21 16:24:50|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|21
1634833500000|2021-10-21 16:25:00|2289.4|2289.1|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|20
1634833510000|2021-10-21 16:25:10|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|18
1634833520000|2021-10-21 16:25:20|2289.4|2289.1|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|9
1634833530000|2021-10-21 16:25:30|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|15
1634833540000|2021-10-21 16:25:40|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.8|2289.5|35
1634833550000|2021-10-21 16:25:50|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|16
1634833560000|2021-10-21 16:26:00|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|19
1634833570000|2021-10-21 16:26:10|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|4
1634833580000|2021-10-21 16:26:20|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.8|2289.5|29
1634833590000|2021-10-21 16:26:30|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|10
1634833600000|2021-10-21 16:26:40|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|14
1634833610000|2021-10-21 16:26:50|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|24
1634833620000|2021-10-21 16:27:00|2290.8|2290.5|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|44
1634833630000|2021-10-21 16:27:10|2290.6|2290.3|2291|2290.7|2291|2290.7|2290.6|2290.3|30
1634833640000|2021-10-21 16:27:20|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|23
1634833650000|2021-10-21 16:27:30|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|29
1634833660000|2021-10-21 16:27:40|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|34
1634833670000|2021-10-21 16:27:50|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|5
1634833680000|2021-10-21 16:28:00|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.7|2290.4|20
1634833690000|2021-10-21 16:28:10|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|24
1634833700000|2021-10-21 16:28:20|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|14
1634833710000|2021-10-21 16:28:30|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|8
1634833720000|2021-10-21 16:28:40|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|18
1634833730000|2021-10-21 16:28:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|10
1634833740000|2021-10-21 16:29:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|14
1634833750000|2021-10-21 16:29:10|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|14
1634833760000|2021-10-21 16:29:20|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|8
1634833770000|2021-10-21 16:29:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|4
1634833780000|2021-10-21 16:29:40|2290.6|2290.3|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|51
1634833790000|2021-10-21 16:29:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|6
1634833800000|2021-10-21 16:30:00|2290.3|2290|2290.2|2289.9|2290.5|2290.2|2290.1|2289.8|16
1634833810000|2021-10-21 16:30:10|||||||||5
1634833820000|2021-10-21 16:30:20|2290.3|2290|2289.6|2289.3|2290.3|2290|2289.6|2289.3|65
1634833830000|2021-10-21 16:30:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|15
1634833840000|2021-10-21 16:30:40|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|23
1634833850000|2021-10-21 16:30:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|31
1634833860000|2021-10-21 16:31:00|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|11
1634833870000|2021-10-21 16:31:10|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|6
1634833880000|2021-10-21 16:31:20|2289.8|2289.5|2290|2289.7|2290.1|2289.8|2289.8|2289.5|9
1634833890000|2021-10-21 16:31:30|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|35
1634833900000|2021-10-21 16:31:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|31
1634833910000|2021-10-21 16:31:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|7
1634833920000|2021-10-21 16:32:00|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|15
1634833930000|2021-10-21 16:32:10|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2290|2289.7|9
1634833940000|2021-10-21 16:32:20|2290.3|2290|2290.5|2290.2|2290.6|2290.3|2290.2|2289.9|20
1634833950000|2021-10-21 16:32:30|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|18
1634833960000|2021-10-21 16:32:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|18
1634833970000|2021-10-21 16:32:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|7
1634833980000|2021-10-21 16:33:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|27
1634833990000|2021-10-21 16:33:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|30
1634834000000|2021-10-21 16:33:20|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|12
1634834010000|2021-10-21 16:33:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|6
1634834020000|2021-10-21 16:33:40|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|9
1634834030000|2021-10-21 16:33:50|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|16
1634834040000|2021-10-21 16:34:00|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|13
1634834050000|2021-10-21 16:34:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.3|2290|2
1634834060000|2021-10-21 16:34:20|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|45
1634834070000|2021-10-21 16:34:30|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|5
1634834080000|2021-10-21 16:34:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|7
1634834090000|2021-10-21 16:34:50|2290.5|2290.2|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|15
1634834100000|2021-10-21 16:35:00|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|28
1634834110000|2021-10-21 16:35:10|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|38
1634834120000|2021-10-21 16:35:20|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|26
1634834130000|2021-10-21 16:35:30|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|22
1634834140000|2021-10-21 16:35:40|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|9
1634834150000|2021-10-21 16:35:50|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.5|2289.2|99
1634834160000|2021-10-21 16:36:00|2289.8|2289.5|2290.3|2290|2290.3|2290|2289.7|2289.4|33
1634834170000|2021-10-21 16:36:10|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|25
1634834180000|2021-10-21 16:36:20|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|17
1634834190000|2021-10-21 16:36:30|2290.4|2290.1|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|12
1634834200000|2021-10-21 16:36:40|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|18
1634834210000|2021-10-21 16:36:50|2290.8|2290.5|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|20
1634834220000|2021-10-21 16:37:00|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|11
1634834230000|2021-10-21 16:37:10|2290.5|2290.2|2291|2290.7|2291|2290.7|2290.5|2290.2|13
1634834240000|2021-10-21 16:37:20|2290.9|2290.6|2290.7|2290.4|2291|2290.7|2290.7|2290.4|7
1634834250000|2021-10-21 16:37:30|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|13
1634834260000|2021-10-21 16:37:40|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.4|2290.1|9
1634834270000|2021-10-21 16:37:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|5
1634834280000|2021-10-21 16:38:00|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|31
1634834290000|2021-10-21 16:38:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|8
1634834300000|2021-10-21 16:38:20|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|46
1634834310000|2021-10-21 16:38:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|13
1634834320000|2021-10-21 16:38:40|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|33
1634834330000|2021-10-21 16:38:50|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|4
1634834340000|2021-10-21 16:39:00|2290.7|2290.4|2291|2290.7|2291|2290.7|2290.7|2290.4|12
1634834350000|2021-10-21 16:39:10|2291.1|2290.8|2291.3|2291|2291.3|2291|2291|2290.7|4
1634834360000|2021-10-21 16:39:20|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|3
1634834370000|2021-10-21 16:39:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|37
1634834380000|2021-10-21 16:39:40|2291.3|2291|2291.3|2291|2291.3|2291|2291.1|2290.8|27
1634834390000|2021-10-21 16:39:50|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.3|2291|20
1634834400000|2021-10-21 16:40:00|2291.5|2291.2|2292|2291.7|2292.1|2291.8|2291.4|2291.1|120
1634834410000|2021-10-21 16:40:10|2291.9|2291.6|2292.1|2291.8|2292.2|2291.9|2291.8|2291.5|60
1634834420000|2021-10-21 16:40:20|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|93
1634834430000|2021-10-21 16:40:30|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.1|2291.8|65
1634834440000|2021-10-21 16:40:40|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|17
1634834450000|2021-10-21 16:40:50|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.1|2291.8|14
1634834460000|2021-10-21 16:41:00|2292.4|2292.1|2291.9|2291.6|2292.4|2292.1|2291.8|2291.5|50
1634834470000|2021-10-21 16:41:10|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|19
1634834480000|2021-10-21 16:41:20|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|32
1634834490000|2021-10-21 16:41:30|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.7|2291.4|54
1634834500000|2021-10-21 16:41:40|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|10
1634834510000|2021-10-21 16:41:50|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|10
1634834520000|2021-10-21 16:42:00|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|53
1634834530000|2021-10-21 16:42:10|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|7
1634834540000|2021-10-21 16:42:20|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|17
1634834550000|2021-10-21 16:42:30|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|16
1634834560000|2021-10-21 16:42:40|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|11
1634834570000|2021-10-21 16:42:50|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|4
1634834580000|2021-10-21 16:43:00|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|11
1634834590000|2021-10-21 16:43:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|10
1634834600000|2021-10-21 16:43:20|||||||||4
1634834610000|2021-10-21 16:43:30|||||||||6
1634834620000|2021-10-21 16:43:40|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|18
1634834630000|2021-10-21 16:43:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|4
1634834640000|2021-10-21 16:44:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|26
1634834650000|2021-10-21 16:44:10|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|5
1634834660000|2021-10-21 16:44:20|2291.5|2291.2|2291.3|2291|2291.6|2291.3|2291.3|2291|16
1634834670000|2021-10-21 16:44:30|2291.4|2291.1|2291.3|2291|2291.6|2291.3|2291.3|2291|13
1634834680000|2021-10-21 16:44:40|2291.4|2291.1|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|4
1634834690000|2021-10-21 16:44:50|2291.3|2291|2291.1|2290.8|2291.3|2291|2291|2290.7|19
1634834700000|2021-10-21 16:45:00|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|46
1634834710000|2021-10-21 16:45:10|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|9
1634834720000|2021-10-21 16:45:20|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.1|2290.8|14
1634834730000|2021-10-21 16:45:30|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|5
1634834740000|2021-10-21 16:45:40|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|13
1634834750000|2021-10-21 16:45:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|15
1634834760000|2021-10-21 16:46:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1634834770000|2021-10-21 16:46:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|11
1634834780000|2021-10-21 16:46:20|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|5
1634834790000|2021-10-21 16:46:30|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.8|2291.5|32
1634834800000|2021-10-21 16:46:40|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.5|2291.2|41
1634834810000|2021-10-21 16:46:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|8
1634834820000|2021-10-21 16:47:00|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|16
1634834830000|2021-10-21 16:47:10|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|31
1634834840000|2021-10-21 16:47:20|||||||||6
1634834850000|2021-10-21 16:47:30|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|8
1634834860000|2021-10-21 16:47:40|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|55
1634834870000|2021-10-21 16:47:50|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|55
1634834880000|2021-10-21 16:48:00|2290.8|2290.5|2290.4|2290.1|2290.9|2290.6|2290.4|2290.1|38
1634834890000|2021-10-21 16:48:10|2290.3|2290|2290.2|2289.9|2290.5|2290.2|2290.1|2289.8|59
1634834900000|2021-10-21 16:48:20|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|32
1634834910000|2021-10-21 16:48:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.1|2289.8|78
1634834920000|2021-10-21 16:48:40|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|3
1634834930000|2021-10-21 16:48:50|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|13
1634834940000|2021-10-21 16:49:00|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|16
1634834950000|2021-10-21 16:49:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|2
1634834960000|2021-10-21 16:49:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|11
1634834970000|2021-10-21 16:49:30|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|29
1634834980000|2021-10-21 16:49:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|7
1634834990000|2021-10-21 16:49:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|20
1634835000000|2021-10-21 16:50:00|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|22
1634835010000|2021-10-21 16:50:10|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|12
1634835020000|2021-10-21 16:50:20|2289.8|2289.5|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|17
1634835030000|2021-10-21 16:50:30|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|12
1634835040000|2021-10-21 16:50:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|13
1634835050000|2021-10-21 16:50:50|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290|2289.7|16
1634835060000|2021-10-21 16:51:00|2290|2289.7|2290.5|2290.2|2290.5|2290.2|2290|2289.7|3
1634835070000|2021-10-21 16:51:10|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|8
1634835080000|2021-10-21 16:51:20|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|6
1634835090000|2021-10-21 16:51:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|6
1634835100000|2021-10-21 16:51:40|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|5
1634835110000|2021-10-21 16:51:50|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|7
1634835120000|2021-10-21 16:52:00|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|13
1634835130000|2021-10-21 16:52:10|2290.5|2290.2|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|13
1634835140000|2021-10-21 16:52:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|6
1634835150000|2021-10-21 16:52:30|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|3
1634835160000|2021-10-21 16:52:40|2290.4|2290.1|2290|2289.7|2290.4|2290.1|2290|2289.7|10
1634835170000|2021-10-21 16:52:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.8|2289.5|6
1634835180000|2021-10-21 16:53:00|||||||||5
1634835190000|2021-10-21 16:53:10|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|58
1634835200000|2021-10-21 16:53:20|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|27
1634835210000|2021-10-21 16:53:30|2289.6|2289.3|2289.9|2289.6|2289.9|2289.6|2289.4|2289.1|58
1634835220000|2021-10-21 16:53:40|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|25
1634835230000|2021-10-21 16:53:50|2290.1|2289.8|2290.6|2290.3|2290.7|2290.4|2290.1|2289.8|27
1634835240000|2021-10-21 16:54:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|12
1634835250000|2021-10-21 16:54:10|2290.4|2290.1|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|8
1634835260000|2021-10-21 16:54:20|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|24
1634835270000|2021-10-21 16:54:30|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|17
1634835280000|2021-10-21 16:54:40|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|11
1634835290000|2021-10-21 16:54:50|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.7|2290.4|10
1634835300000|2021-10-21 16:55:00|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|34
1634835310000|2021-10-21 16:55:10|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.8|2290.5|28
1634835320000|2021-10-21 16:55:20|2291|2290.7|2290.5|2290.2|2291.1|2290.8|2290.5|2290.2|17
1634835330000|2021-10-21 16:55:30|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.3|2290|11
1634835340000|2021-10-21 16:55:40|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|13
1634835350000|2021-10-21 16:55:50|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.1|2289.8|13
1634835360000|2021-10-21 16:56:00|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290.1|2289.8|16
1634835370000|2021-10-21 16:56:10|2290.2|2289.9|2290.5|2290.2|2290.6|2290.3|2290.2|2289.9|18
1634835380000|2021-10-21 16:56:20|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|35
1634835390000|2021-10-21 16:56:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|23
1634835400000|2021-10-21 16:56:40|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|14
1634835410000|2021-10-21 16:56:50|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|1
1634835420000|2021-10-21 16:57:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|17
1634835430000|2021-10-21 16:57:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|13
1634835440000|2021-10-21 16:57:20|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|3
1634835450000|2021-10-21 16:57:30|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|6
1634835460000|2021-10-21 16:57:40|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|23
1634835470000|2021-10-21 16:57:50|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|22
1634835480000|2021-10-21 16:58:00|2290.3|2290|2290|2289.7|2290.4|2290.1|2289.7|2289.4|61
1634835490000|2021-10-21 16:58:10|2289.9|2289.6|2290.1|2289.8|2290.3|2290|2289.9|2289.6|9
1634835500000|2021-10-21 16:58:20|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|5
1634835510000|2021-10-21 16:58:30|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|8
1634835520000|2021-10-21 16:58:40|2290.3|2290|2290.5|2290.2|2290.6|2290.3|2290.3|2290|15
1634835530000|2021-10-21 16:58:50|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|7
1634835540000|2021-10-21 16:59:00|2290.6|2290.3|2290.8|2290.5|2291|2290.7|2290.5|2290.2|18
1634835550000|2021-10-21 16:59:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|9
1634835560000|2021-10-21 16:59:20|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|14
1634835570000|2021-10-21 16:59:30|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|8
1634835580000|2021-10-21 16:59:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|10
1634835590000|2021-10-21 16:59:50|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|12
1634835600000|2021-10-21 17:00:00|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|17
1634835610000|2021-10-21 17:00:10|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|16
1634835620000|2021-10-21 17:00:20|2291.1|2290.8|2292|2291.7|2292|2291.7|2291.1|2290.8|50
1634835630000|2021-10-21 17:00:30|2291.9|2291.6|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|73
1634835640000|2021-10-21 17:00:40|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|8
1634835650000|2021-10-21 17:00:50|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|16
1634835660000|2021-10-21 17:01:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|28
1634835670000|2021-10-21 17:01:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|41
1634835680000|2021-10-21 17:01:20|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|39
1634835690000|2021-10-21 17:01:30|2292.2|2291.9|2292.6|2292.3|2292.6|2292.3|2292.2|2291.9|51
1634835700000|2021-10-21 17:01:40|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|8
1634835710000|2021-10-21 17:01:50|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|35
1634835720000|2021-10-21 17:02:00|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|40
1634835730000|2021-10-21 17:02:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|18
1634835740000|2021-10-21 17:02:20|2293.1|2292.8|2293.3|2293|2293.3|2293|2293|2292.7|19
1634835750000|2021-10-21 17:02:30|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|40
1634835760000|2021-10-21 17:02:40|2293.2|2292.9|2293|2292.7|2293.3|2293|2293|2292.7|25
1634835770000|2021-10-21 17:02:50|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293|2292.7|35
1634835780000|2021-10-21 17:03:00|2293.3|2293|2292.9|2292.6|2293.3|2293|2292.9|2292.6|43
1634835790000|2021-10-21 17:03:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|36
1634835800000|2021-10-21 17:03:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|7
1634835810000|2021-10-21 17:03:30|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|24
1634835820000|2021-10-21 17:03:40|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|28
1634835830000|2021-10-21 17:03:50|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|32
1634835840000|2021-10-21 17:04:00|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|19
1634835850000|2021-10-21 17:04:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|14
1634835860000|2021-10-21 17:04:20|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|10
1634835870000|2021-10-21 17:04:30|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|7
1634835880000|2021-10-21 17:04:40|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|27
1634835890000|2021-10-21 17:04:50|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|15
1634835900000|2021-10-21 17:05:00|2293|2292.7|2292.8|2292.5|2293.2|2292.9|2292.8|2292.5|49
1634835910000|2021-10-21 17:05:10|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|38
1634835920000|2021-10-21 17:05:20|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|11
1634835930000|2021-10-21 17:05:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|13
1634835940000|2021-10-21 17:05:40|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|25
1634835950000|2021-10-21 17:05:50|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|8
1634835960000|2021-10-21 17:06:00|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|23
1634835970000|2021-10-21 17:06:10|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|10
1634835980000|2021-10-21 17:06:20|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|36
1634835990000|2021-10-21 17:06:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|7
1634836000000|2021-10-21 17:06:40|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|19
1634836010000|2021-10-21 17:06:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|9
1634836020000|2021-10-21 17:07:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|18
1634836030000|2021-10-21 17:07:10|2293.2|2292.9|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|24
1634836040000|2021-10-21 17:07:20|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|14
1634836050000|2021-10-21 17:07:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|13
1634836060000|2021-10-21 17:07:40|2293|2292.7|2293.3|2293|2293.3|2293|2292.9|2292.6|9
1634836070000|2021-10-21 17:07:50|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|50
1634836080000|2021-10-21 17:08:00|2293.4|2293.1|2293.4|2293.1|2293.6|2293.3|2293.2|2292.9|55
1634836090000|2021-10-21 17:08:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|8
1634836100000|2021-10-21 17:08:20|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|14
1634836110000|2021-10-21 17:08:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|8
1634836120000|2021-10-21 17:08:40|2293.1|2292.8|2293.7|2293.4|2293.7|2293.4|2293.1|2292.8|19
1634836130000|2021-10-21 17:08:50|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|30
1634836140000|2021-10-21 17:09:00|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|15
1634836150000|2021-10-21 17:09:10|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|30
1634836160000|2021-10-21 17:09:20|2293.4|2293.1|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|44
1634836170000|2021-10-21 17:09:30|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|12
1634836180000|2021-10-21 17:09:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|3
1634836190000|2021-10-21 17:09:50|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2293.7|2293.4|22
1634836200000|2021-10-21 17:10:00|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.5|2293.2|29
1634836210000|2021-10-21 17:10:10|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.3|2293|21
1634836220000|2021-10-21 17:10:20|2293.4|2293.1|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|10
1634836230000|2021-10-21 17:10:30|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|12
1634836240000|2021-10-21 17:10:40|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|21
1634836250000|2021-10-21 17:10:50|2293.7|2293.4|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|54
1634836260000|2021-10-21 17:11:00|2293.7|2293.4|2294|2293.7|2294.1|2293.8|2293.7|2293.4|17
1634836270000|2021-10-21 17:11:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|19
1634836280000|2021-10-21 17:11:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|24
1634836290000|2021-10-21 17:11:30|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|14
1634836300000|2021-10-21 17:11:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|20
1634836310000|2021-10-21 17:11:50|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|22
1634836320000|2021-10-21 17:12:00|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|18
1634836330000|2021-10-21 17:12:10|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|40
1634836340000|2021-10-21 17:12:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|24
1634836350000|2021-10-21 17:12:30|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294|2293.7|36
1634836360000|2021-10-21 17:12:40|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|19
1634836370000|2021-10-21 17:12:50|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.9|2293.6|38
1634836380000|2021-10-21 17:13:00|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|23
1634836390000|2021-10-21 17:13:10|2294.3|2294|2294|2293.7|2294.3|2294|2294|2293.7|57
1634836400000|2021-10-21 17:13:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|62
1634836410000|2021-10-21 17:13:30|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|36
1634836420000|2021-10-21 17:13:40|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|15
1634836430000|2021-10-21 17:13:50|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|16
1634836440000|2021-10-21 17:14:00|2294.3|2294|2294|2293.7|2294.3|2294|2294|2293.7|16
1634836450000|2021-10-21 17:14:10|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|10
1634836460000|2021-10-21 17:14:20|2293.9|2293.6|2293.5|2293.2|2294|2293.7|2293.5|2293.2|26
1634836470000|2021-10-21 17:14:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.3|2293|41
1634836480000|2021-10-21 17:14:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|17
1634836490000|2021-10-21 17:14:50|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|13
1634836500000|2021-10-21 17:15:00|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|12
1634836510000|2021-10-21 17:15:10|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|23
1634836520000|2021-10-21 17:15:20|2293.7|2293.4|2293.2|2292.9|2293.8|2293.5|2293.2|2292.9|30
1634836530000|2021-10-21 17:15:30|2293.1|2292.8|2293.1|2292.8|2293.3|2293|2293|2292.7|26
1634836540000|2021-10-21 17:15:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|48
1634836550000|2021-10-21 17:15:50|2293.1|2292.8|2293.1|2292.8|2293.3|2293|2293.1|2292.8|60
1634836560000|2021-10-21 17:16:00|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2292.9|2292.6|25
1634836570000|2021-10-21 17:16:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|8
1634836580000|2021-10-21 17:16:20|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.9|2292.6|17
1634836590000|2021-10-21 17:16:30|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|11
1634836600000|2021-10-21 17:16:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293|2292.7|4
1634836610000|2021-10-21 17:16:50|2293.1|2292.8|2293.3|2293|2293.4|2293.1|2293.1|2292.8|38
1634836620000|2021-10-21 17:17:00|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2293|2292.7|13
1634836630000|2021-10-21 17:17:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|5
1634836640000|2021-10-21 17:17:20|2292.9|2292.6|2292.7|2292.4|2293|2292.7|2292.7|2292.4|27
1634836650000|2021-10-21 17:17:30|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|8
1634836660000|2021-10-21 17:17:40|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|65
1634836670000|2021-10-21 17:17:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|9
1634836680000|2021-10-21 17:18:00|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|19
1634836690000|2021-10-21 17:18:10|2292.9|2292.6|2292.6|2292.3|2293|2292.7|2292.6|2292.3|13
1634836700000|2021-10-21 17:18:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|14
1634836710000|2021-10-21 17:18:30|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|6
1634836720000|2021-10-21 17:18:40|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|2
1634836730000|2021-10-21 17:18:50|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|9
1634836740000|2021-10-21 17:19:00|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|9
1634836750000|2021-10-21 17:19:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|6
1634836760000|2021-10-21 17:19:20|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|6
1634836770000|2021-10-21 17:19:30|2293|2292.7|2293|2292.7|2293.2|2292.9|2292.8|2292.5|29
1634836780000|2021-10-21 17:19:40|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|22
1634836790000|2021-10-21 17:19:50|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|4
1634836800000|2021-10-21 17:20:00|2293.1|2292.8|2293.3|2293|2293.4|2293.1|2293.1|2292.8|57
1634836810000|2021-10-21 17:20:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|4
1634836820000|2021-10-21 17:20:20|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|6
1634836830000|2021-10-21 17:20:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|34
1634836840000|2021-10-21 17:20:40|2293.8|2293.5|2293.8|2293.5|2294.1|2293.8|2293.7|2293.4|34
1634836850000|2021-10-21 17:20:50|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|13
1634836860000|2021-10-21 17:21:00|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|14
1634836870000|2021-10-21 17:21:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|10
1634836880000|2021-10-21 17:21:20|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|9
1634836890000|2021-10-21 17:21:30|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|5
1634836900000|2021-10-21 17:21:40|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|6
1634836910000|2021-10-21 17:21:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|20
1634836920000|2021-10-21 17:22:00|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|5
1634836930000|2021-10-21 17:22:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|2
1634836940000|2021-10-21 17:22:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|6
1634836950000|2021-10-21 17:22:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|6
1634836960000|2021-10-21 17:22:40|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|9
1634836970000|2021-10-21 17:22:50|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|10
1634836980000|2021-10-21 17:23:00|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|31
1634836990000|2021-10-21 17:23:10|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|34
1634837000000|2021-10-21 17:23:20|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|26
1634837010000|2021-10-21 17:23:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|5
1634837020000|2021-10-21 17:23:40|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|16
1634837030000|2021-10-21 17:23:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|6
1634837040000|2021-10-21 17:24:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|89
1634837050000|2021-10-21 17:24:10|||||||||1
1634837060000|2021-10-21 17:24:20|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|13
1634837070000|2021-10-21 17:24:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|2
1634837080000|2021-10-21 17:24:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|19
1634837090000|2021-10-21 17:24:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|5
1634837100000|2021-10-21 17:25:00|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|12
1634837110000|2021-10-21 17:25:10|2293.8|2293.5|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|18
1634837120000|2021-10-21 17:25:20|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|6
1634837130000|2021-10-21 17:25:30|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|12
1634837140000|2021-10-21 17:25:40|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|3
1634837150000|2021-10-21 17:25:50|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|10
1634837160000|2021-10-21 17:26:00|2293.7|2293.4|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|17
1634837170000|2021-10-21 17:26:10|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|18
1634837180000|2021-10-21 17:26:20|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|14
1634837190000|2021-10-21 17:26:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|4
1634837200000|2021-10-21 17:26:40|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|7
1634837210000|2021-10-21 17:26:50|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|2
1634837220000|2021-10-21 17:27:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|17
1634837230000|2021-10-21 17:27:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|5
1634837240000|2021-10-21 17:27:20|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|9
1634837250000|2021-10-21 17:27:30|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|12
1634837260000|2021-10-21 17:27:40|||||||||22
1634837270000|2021-10-21 17:27:50|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|24
1634837280000|2021-10-21 17:28:00|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|7
1634837290000|2021-10-21 17:28:10|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|29
1634837300000|2021-10-21 17:28:20|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|17
1634837310000|2021-10-21 17:28:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|20
1634837320000|2021-10-21 17:28:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|16
1634837330000|2021-10-21 17:28:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|5
1634837340000|2021-10-21 17:29:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|25
1634837350000|2021-10-21 17:29:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|5
1634837360000|2021-10-21 17:29:20|2293.8|2293.5|2294|2293.7|2294.1|2293.8|2293.8|2293.5|26
1634837370000|2021-10-21 17:29:30|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|17
1634837380000|2021-10-21 17:29:40|2293.9|2293.6|2293.3|2293|2293.9|2293.6|2293.3|2293|30
1634837390000|2021-10-21 17:29:50|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|30
1634837400000|2021-10-21 17:30:00|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|22
1634837410000|2021-10-21 17:30:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|7
1634837420000|2021-10-21 17:30:20|2293.4|2293.1|2293|2292.7|2293.5|2293.2|2293|2292.7|20
1634837430000|2021-10-21 17:30:30|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|19
1634837440000|2021-10-21 17:30:40|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|18
1634837450000|2021-10-21 17:30:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|5
1634837460000|2021-10-21 17:31:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|5
1634837470000|2021-10-21 17:31:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|9
1634837480000|2021-10-21 17:31:20|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|2
1634837500000|2021-10-21 17:31:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|13
1634837510000|2021-10-21 17:31:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|14
1634837520000|2021-10-21 17:32:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|9
1634837530000|2021-10-21 17:32:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|9
1634837540000|2021-10-21 17:32:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|15
1634837550000|2021-10-21 17:32:30|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|10
1634837560000|2021-10-21 17:32:40|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|2
1634837570000|2021-10-21 17:32:50|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|15
1634837580000|2021-10-21 17:33:00|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|13
1634837590000|2021-10-21 17:33:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|5
1634837600000|2021-10-21 17:33:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|1
1634837610000|2021-10-21 17:33:30|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|2
1634837620000|2021-10-21 17:33:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|8
1634837630000|2021-10-21 17:33:50|2293.7|2293.4|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|9
1634837640000|2021-10-21 17:34:00|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|24
1634837650000|2021-10-21 17:34:10|2293.6|2293.3|2293.3|2293|2293.6|2293.3|2293.3|2293|16
1634837660000|2021-10-21 17:34:20|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|20
1634837670000|2021-10-21 17:34:30|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|47
1634837680000|2021-10-21 17:34:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|27
1634837690000|2021-10-21 17:34:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|5
1634837700000|2021-10-21 17:35:00|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|49
1634837710000|2021-10-21 17:35:10|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|61
1634837720000|2021-10-21 17:35:20|||||||||33
1634837730000|2021-10-21 17:35:30|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|23
1634837740000|2021-10-21 17:35:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|10
1634837750000|2021-10-21 17:35:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|22
1634837760000|2021-10-21 17:36:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|2
1634837770000|2021-10-21 17:36:10|||||||||10
1634837780000|2021-10-21 17:36:20|||||||||8
1634837790000|2021-10-21 17:36:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|11
1634837800000|2021-10-21 17:36:40|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|12
1634837810000|2021-10-21 17:36:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|10
1634837820000|2021-10-21 17:37:00|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293.1|2292.8|7
1634837830000|2021-10-21 17:37:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|7
1634837840000|2021-10-21 17:37:20|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|9
1634837850000|2021-10-21 17:37:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|4
1634837860000|2021-10-21 17:37:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|3
1634837870000|2021-10-21 17:37:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|6
1634837880000|2021-10-21 17:38:00|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|22
1634837890000|2021-10-21 17:38:10|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|17
1634837900000|2021-10-21 17:38:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|9
1634837910000|2021-10-21 17:38:30|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|12
1634837920000|2021-10-21 17:38:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|1
1634837930000|2021-10-21 17:38:50|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|12
1634837940000|2021-10-21 17:39:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|7
1634837950000|2021-10-21 17:39:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|3
1634837960000|2021-10-21 17:39:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|31
1634837970000|2021-10-21 17:39:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|8
1634837980000|2021-10-21 17:39:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|8
1634837990000|2021-10-21 17:39:50|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1634838000000|2021-10-21 17:40:00|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|60
1634838010000|2021-10-21 17:40:10|2292.9|2292.6|2292.4|2292.1|2292.9|2292.6|2292.4|2292.1|56
1634838020000|2021-10-21 17:40:20|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|22
1634838030000|2021-10-21 17:40:30|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|43
1634838040000|2021-10-21 17:40:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|26
1634838050000|2021-10-21 17:40:50|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|10
1634838060000|2021-10-21 17:41:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|14
1634838070000|2021-10-21 17:41:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1634838080000|2021-10-21 17:41:20|2292.6|2292.3|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|11
1634838090000|2021-10-21 17:41:30|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|2
1634838100000|2021-10-21 17:41:40|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292|2291.7|21
1634838110000|2021-10-21 17:41:50|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|21
1634838120000|2021-10-21 17:42:00|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|18
1634838130000|2021-10-21 17:42:10|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|13
1634838140000|2021-10-21 17:42:20|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|25
1634838150000|2021-10-21 17:42:30|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|38
1634838160000|2021-10-21 17:42:40|2292.3|2292|2292|2291.7|2292.3|2292|2292|2291.7|32
1634838170000|2021-10-21 17:42:50|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|11
1634838180000|2021-10-21 17:43:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|7
1634838190000|2021-10-21 17:43:10|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|14
1634838200000|2021-10-21 17:43:20|2292.3|2292|2292|2291.7|2292.4|2292.1|2292|2291.7|43
1634838210000|2021-10-21 17:43:30|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|14
1634838220000|2021-10-21 17:43:40|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.7|2291.4|24
1634838230000|2021-10-21 17:43:50|2291.9|2291.6|2291.6|2291.3|2291.9|2291.6|2291.6|2291.3|8
1634838240000|2021-10-21 17:44:00|2291.7|2291.4|2291.2|2290.9|2291.7|2291.4|2291.2|2290.9|76
1634838250000|2021-10-21 17:44:10|2291.3|2291|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|67
1634838260000|2021-10-21 17:44:20|2291.3|2291|2290.8|2290.5|2291.3|2291|2290.8|2290.5|108
1634838270000|2021-10-21 17:44:30|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|24
1634838280000|2021-10-21 17:44:40|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|23
1634838290000|2021-10-21 17:44:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|34
1634838300000|2021-10-21 17:45:00|2290.8|2290.5|2290.2|2289.9|2290.8|2290.5|2290.2|2289.9|39
1634838310000|2021-10-21 17:45:10|2290.3|2290|2289.8|2289.5|2290.3|2290|2289.8|2289.5|64
1634838320000|2021-10-21 17:45:20|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|48
1634838330000|2021-10-21 17:45:30|2289.7|2289.4|2290.5|2290.2|2290.5|2290.2|2289.7|2289.4|39
1634838340000|2021-10-21 17:45:40|2290.6|2290.3|2290.8|2290.5|2291|2290.7|2290.5|2290.2|59
1634838350000|2021-10-21 17:45:50|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|24
1634838360000|2021-10-21 17:46:00|2290.9|2290.6|2290.6|2290.3|2291|2290.7|2290.6|2290.3|33
1634838370000|2021-10-21 17:46:10|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|13
1634838380000|2021-10-21 17:46:20|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.2|2289.9|8
1634838390000|2021-10-21 17:46:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|8
1634838400000|2021-10-21 17:46:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|11
1634838410000|2021-10-21 17:46:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|11
1634838420000|2021-10-21 17:47:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|11
1634838430000|2021-10-21 17:47:10|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|3
1634838440000|2021-10-21 17:47:20|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|7
1634838450000|2021-10-21 17:47:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|11
1634838460000|2021-10-21 17:47:40|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.8|2290.5|7
1634838470000|2021-10-21 17:47:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|11
1634838480000|2021-10-21 17:48:00|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|30
1634838490000|2021-10-21 17:48:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|8
1634838500000|2021-10-21 17:48:20|2290.2|2289.9|2289.8|2289.5|2290.3|2290|2289.8|2289.5|33
1634838510000|2021-10-21 17:48:30|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|10
1634838520000|2021-10-21 17:48:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|29
1634838530000|2021-10-21 17:48:50|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2289|2288.7|36
1634838540000|2021-10-21 17:49:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|45
1634838550000|2021-10-21 17:49:10|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.7|2288.4|52
1634838560000|2021-10-21 17:49:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|45
1634838570000|2021-10-21 17:49:30|2288.2|2287.9|2287.9|2287.6|2288.3|2288|2287.9|2287.6|406
1634838580000|2021-10-21 17:49:40|2288|2287.7|2288|2287.7|2288.3|2288|2288|2287.7|36
1634838590000|2021-10-21 17:49:50|2288.1|2287.8|2287.9|2287.6|2288.5|2288.2|2287.9|2287.6|57
1634838600000|2021-10-21 17:50:00|2288|2287.7|2288.4|2288.1|2288.5|2288.2|2288|2287.7|66
1634838610000|2021-10-21 17:50:10|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|30
1634838620000|2021-10-21 17:50:20|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|17
1634838630000|2021-10-21 17:50:30|2287.6|2287.3|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|83
1634838640000|2021-10-21 17:50:40|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.7|2287.4|11
1634838650000|2021-10-21 17:50:50|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|35
1634838660000|2021-10-21 17:51:00|2287.7|2287.4|2287.6|2287.3|2288|2287.7|2287.6|2287.3|51
1634838670000|2021-10-21 17:51:10|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.2|2286.9|102
1634838680000|2021-10-21 17:51:20|2287.4|2287.1|2287.3|2287|2287.6|2287.3|2287.3|2287|28
1634838690000|2021-10-21 17:51:30|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|30
1634838700000|2021-10-21 17:51:40|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|29
1634838710000|2021-10-21 17:51:50|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|22
1634838720000|2021-10-21 17:52:00|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.1|2286.8|31
1634838730000|2021-10-21 17:52:10|2287.4|2287.1|2287.6|2287.3|2287.8|2287.5|2287.4|2287.1|46
1634838740000|2021-10-21 17:52:20|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|13
1634838750000|2021-10-21 17:52:30|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.2|2286.9|7
1634838760000|2021-10-21 17:52:40|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|29
1634838770000|2021-10-21 17:52:50|2287.3|2287|2287.3|2287|2287.6|2287.3|2287.2|2286.9|12
1634838780000|2021-10-21 17:53:00|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287|2286.7|52
1634838790000|2021-10-21 17:53:10|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|70
1634838800000|2021-10-21 17:53:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|34
1634838810000|2021-10-21 17:53:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|14
1634838820000|2021-10-21 17:53:40|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|15
1634838830000|2021-10-21 17:53:50|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|36
1634838840000|2021-10-21 17:54:00|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|60
1634838850000|2021-10-21 17:54:10|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|29
1634838860000|2021-10-21 17:54:20|2286.2|2285.9|2286.1|2285.8|2286.5|2286.2|2286|2285.7|21
1634838870000|2021-10-21 17:54:30|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|72
1634838880000|2021-10-21 17:54:40|2285.9|2285.6|2285.4|2285.1|2286|2285.7|2285.4|2285.1|108
1634838890000|2021-10-21 17:54:50|2285.3|2285|2285.3|2285|2285.3|2285|2285|2284.7|75
1634838900000|2021-10-21 17:55:00|2285.4|2285.1|2286|2285.7|2286.2|2285.9|2285.4|2285.1|111
1634838910000|2021-10-21 17:55:10|2285.9|2285.6|2286.5|2286.2|2286.5|2286.2|2285.7|2285.4|53
1634838920000|2021-10-21 17:55:20|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.3|2286|70
1634838930000|2021-10-21 17:55:30|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|55
1634838940000|2021-10-21 17:55:40|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|11
1634838950000|2021-10-21 17:55:50|2286.9|2286.6|2286.5|2286.2|2286.9|2286.6|2286.4|2286.1|27
1634838960000|2021-10-21 17:56:00|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|14
1634838970000|2021-10-21 17:56:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|29
1634838980000|2021-10-21 17:56:20|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|22
1634838990000|2021-10-21 17:56:30|2287|2286.7|2286.6|2286.3|2287.1|2286.8|2286.5|2286.2|33
1634839000000|2021-10-21 17:56:40|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|17
1634839010000|2021-10-21 17:56:50|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|16
1634839020000|2021-10-21 17:57:00|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.2|2285.9|14
1634839030000|2021-10-21 17:57:10|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|7
1634839040000|2021-10-21 17:57:20|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|13
1634839050000|2021-10-21 17:57:30|2286.5|2286.2|2287.1|2286.8|2287.1|2286.8|2286.5|2286.2|25
1634839060000|2021-10-21 17:57:40|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|12
1634839070000|2021-10-21 17:57:50|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.6|2286.3|17
1634839080000|2021-10-21 17:58:00|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|14
1634839090000|2021-10-21 17:58:10|2286.6|2286.3|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|24
1634839100000|2021-10-21 17:58:20|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|18
1634839110000|2021-10-21 17:58:30|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.6|2286.3|20
1634839120000|2021-10-21 17:58:40|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|15
1634839130000|2021-10-21 17:58:50|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.6|2286.3|12
1634839140000|2021-10-21 17:59:00|2286.6|2286.3|2286.6|2286.3|2286.8|2286.5|2286.5|2286.2|24
1634839150000|2021-10-21 17:59:10|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|9
1634839160000|2021-10-21 17:59:20|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.3|2286|14
1634839170000|2021-10-21 17:59:30|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|7
1634839180000|2021-10-21 17:59:40|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|7
1634839190000|2021-10-21 17:59:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|3
1634839200000|2021-10-21 18:00:00|2286.7|2286.4|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|46
1634839210000|2021-10-21 18:00:10|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2286.8|2286.5|34
1634839220000|2021-10-21 18:00:20|2287|2286.7|2287.4|2287.1|2287.5|2287.2|2287|2286.7|80
1634839230000|2021-10-21 18:00:30|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|49
1634839240000|2021-10-21 18:00:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.9|2286.6|16
1634839250000|2021-10-21 18:00:50|2287.1|2286.8|2287|2286.7|2287.4|2287.1|2287|2286.7|41
1634839260000|2021-10-21 18:01:00|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|23
1634839270000|2021-10-21 18:01:10|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|10
1634839280000|2021-10-21 18:01:20|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|34
1634839290000|2021-10-21 18:01:30|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|47
1634839300000|2021-10-21 18:01:40|2288|2287.7|2288.2|2287.9|2288.3|2288|2288|2287.7|38
1634839310000|2021-10-21 18:01:50|2288.3|2288|2288.7|2288.4|2288.7|2288.4|2288.2|2287.9|70
1634839320000|2021-10-21 18:02:00|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|30
1634839330000|2021-10-21 18:02:10|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|10
1634839340000|2021-10-21 18:02:20|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|78
1634839350000|2021-10-21 18:02:30|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|24
1634839360000|2021-10-21 18:02:40|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|17
1634839370000|2021-10-21 18:02:50|2288.9|2288.6|2289.3|2289|2289.3|2289|2288.9|2288.6|8
1634839380000|2021-10-21 18:03:00|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|52
1634839390000|2021-10-21 18:03:10|2289.3|2289|2289.1|2288.8|2289.3|2289|2289|2288.7|12
1634839400000|2021-10-21 18:03:20|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.1|2288.8|18
1634839410000|2021-10-21 18:03:30|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.3|2289|32
1634839420000|2021-10-21 18:03:40|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|14
1634839430000|2021-10-21 18:03:50|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|45
1634839440000|2021-10-21 18:04:00|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|59
1634839450000|2021-10-21 18:04:10|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|35
1634839460000|2021-10-21 18:04:20|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|31
1634839470000|2021-10-21 18:04:30|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|34
1634839480000|2021-10-21 18:04:40|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2289.8|2289.5|90
1634839490000|2021-10-21 18:04:50|2290.3|2290|2290.4|2290.1|2290.6|2290.3|2290.3|2290|36
1634839500000|2021-10-21 18:05:00|2290.5|2290.2|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|87
1634839510000|2021-10-21 18:05:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|49
1634839520000|2021-10-21 18:05:20|2291|2290.7|2291.4|2291.1|2291.5|2291.2|2291|2290.7|153
1634839530000|2021-10-21 18:05:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|21
1634839540000|2021-10-21 18:05:40|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|20
1634839550000|2021-10-21 18:05:50|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|7
1634839560000|2021-10-21 18:06:00|2291.2|2290.9|2291.5|2291.2|2291.6|2291.3|2291.2|2290.9|30
1634839570000|2021-10-21 18:06:10|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|26
1634839580000|2021-10-21 18:06:20|2291.7|2291.4|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|27
1634839590000|2021-10-21 18:06:30|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|26
1634839600000|2021-10-21 18:06:40|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.3|2291|7
1634839610000|2021-10-21 18:06:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|16
1634839620000|2021-10-21 18:07:00|2291.8|2291.5|2292.1|2291.8|2292.3|2292|2291.7|2291.4|333
1634839630000|2021-10-21 18:07:10|2292|2291.7|2292|2291.7|2292.2|2291.9|2291.9|2291.6|32
1634839640000|2021-10-21 18:07:20|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.6|2291.3|52
1634839650000|2021-10-21 18:07:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|15
1634839660000|2021-10-21 18:07:40|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|30
1634839670000|2021-10-21 18:07:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|24
1634839680000|2021-10-21 18:08:00|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|11
1634839690000|2021-10-21 18:08:10|2292.2|2291.9|2292.3|2292|2292.5|2292.2|2292.2|2291.9|29
1634839700000|2021-10-21 18:08:20|2292.4|2292.1|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|31
1634839710000|2021-10-21 18:08:30|2291.8|2291.5|2292|2291.7|2292.1|2291.8|2291.8|2291.5|14
1634839720000|2021-10-21 18:08:40|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|10
1634839730000|2021-10-21 18:08:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|31
1634839740000|2021-10-21 18:09:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|9
1634839750000|2021-10-21 18:09:10|2292|2291.7|2292.5|2292.2|2292.5|2292.2|2292|2291.7|26
1634839760000|2021-10-21 18:09:20|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|33
1634839770000|2021-10-21 18:09:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|22
1634839780000|2021-10-21 18:09:40|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|8
1634839790000|2021-10-21 18:09:50|2292.3|2292|2292|2291.7|2292.3|2292|2292|2291.7|11
1634839800000|2021-10-21 18:10:00|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|31
1634839810000|2021-10-21 18:10:10|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.7|2291.4|45
1634839820000|2021-10-21 18:10:20|2292|2291.7|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|33
1634839830000|2021-10-21 18:10:30|2291.5|2291.2|2291.8|2291.5|2291.9|2291.6|2291.5|2291.2|20
1634839840000|2021-10-21 18:10:40|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.7|2291.4|26
1634839850000|2021-10-21 18:10:50|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|11
1634839860000|2021-10-21 18:11:00|2291.9|2291.6|2292|2291.7|2292.2|2291.9|2291.9|2291.6|58
1634839870000|2021-10-21 18:11:10|2292.1|2291.8|2292.3|2292|2292.3|2292|2292|2291.7|44
1634839880000|2021-10-21 18:11:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|49
1634839890000|2021-10-21 18:11:30|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|28
1634839900000|2021-10-21 18:11:40|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|18
1634839910000|2021-10-21 18:11:50|2292.3|2292|2292.4|2292.1|2292.6|2292.3|2292.2|2291.9|95
1634839920000|2021-10-21 18:12:00|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|52
1634839930000|2021-10-21 18:12:10|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|25
1634839940000|2021-10-21 18:12:20|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|31
1634839950000|2021-10-21 18:12:30|2292.3|2292|2292.6|2292.3|2292.7|2292.4|2292.3|2292|20
1634839960000|2021-10-21 18:12:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|5
1634839970000|2021-10-21 18:12:50|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.8|2292.5|27
1634839980000|2021-10-21 18:13:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|13
1634839990000|2021-10-21 18:13:10|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|15
1634840000000|2021-10-21 18:13:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|10
1634840010000|2021-10-21 18:13:30|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|19
1634840020000|2021-10-21 18:13:40|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|37
1634840030000|2021-10-21 18:13:50|2292.4|2292.1|2292.8|2292.5|2292.8|2292.5|2292.4|2292.1|75
1634840040000|2021-10-21 18:14:00|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.8|2292.5|33
1634840050000|2021-10-21 18:14:10|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|45
1634840060000|2021-10-21 18:14:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|7
1634840070000|2021-10-21 18:14:30|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|5
1634840080000|2021-10-21 18:14:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|8
1634840090000|2021-10-21 18:14:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|9
1634840100000|2021-10-21 18:15:00|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293.1|2292.8|35
1634840110000|2021-10-21 18:15:10|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.2|2292.9|101
1634840120000|2021-10-21 18:15:20|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|36
1634840130000|2021-10-21 18:15:30|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|53
1634840140000|2021-10-21 18:15:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|30
1634840150000|2021-10-21 18:15:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|9
1634840160000|2021-10-21 18:16:00|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|34
1634840170000|2021-10-21 18:16:10|2294.3|2294|2293.8|2293.5|2294.3|2294|2293.7|2293.4|59
1634840180000|2021-10-21 18:16:20|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|40
1634840190000|2021-10-21 18:16:30|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|40
1634840200000|2021-10-21 18:16:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|41
1634840210000|2021-10-21 18:16:50|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|17
1634840220000|2021-10-21 18:17:00|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2293.8|2293.5|69
1634840230000|2021-10-21 18:17:10|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|9
1634840240000|2021-10-21 18:17:20|2294|2293.7|2293.5|2293.2|2294|2293.7|2293.5|2293.2|34
1634840250000|2021-10-21 18:17:30|2293.4|2293.1|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|19
1634840260000|2021-10-21 18:17:40|2293.3|2293|2292.8|2292.5|2293.3|2293|2292.7|2292.4|45
1634840270000|2021-10-21 18:17:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|54
1634840280000|2021-10-21 18:18:00|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|52
1634840290000|2021-10-21 18:18:10|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|19
1634840300000|2021-10-21 18:18:20|2292.6|2292.3|2292.1|2291.8|2292.6|2292.3|2292.1|2291.8|49
1634840310000|2021-10-21 18:18:30|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|48
1634840320000|2021-10-21 18:18:40|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|26
1634840330000|2021-10-21 18:18:50|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|13
1634840340000|2021-10-21 18:19:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|23
1634840350000|2021-10-21 18:19:10|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|33
1634840360000|2021-10-21 18:19:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|15
1634840370000|2021-10-21 18:19:30|2291.6|2291.3|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|22
1634840380000|2021-10-21 18:19:40|2291.9|2291.6|2291.6|2291.3|2291.9|2291.6|2291.6|2291.3|10
1634840390000|2021-10-21 18:19:50|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.2|2290.9|25
1634840400000|2021-10-21 18:20:00|2291.4|2291.1|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|18
1634840410000|2021-10-21 18:20:10|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|16
1634840420000|2021-10-21 18:20:20|2291.2|2290.9|2292|2291.7|2292.1|2291.8|2291.2|2290.9|41
1634840430000|2021-10-21 18:20:30|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.8|2291.5|22
1634840440000|2021-10-21 18:20:40|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|25
1634840450000|2021-10-21 18:20:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|2
1634840460000|2021-10-21 18:21:00|2291.6|2291.3|2291.6|2291.3|2291.9|2291.6|2291.6|2291.3|17
1634840470000|2021-10-21 18:21:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|15
1634840480000|2021-10-21 18:21:20|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|16
1634840490000|2021-10-21 18:21:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|16
1634840500000|2021-10-21 18:21:40|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|9
1634840510000|2021-10-21 18:21:50|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|35
1634840520000|2021-10-21 18:22:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|14
1634840530000|2021-10-21 18:22:10|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|3
1634840540000|2021-10-21 18:22:20|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|17
1634840550000|2021-10-21 18:22:30|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|32
1634840560000|2021-10-21 18:22:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|11
1634840570000|2021-10-21 18:22:50|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|14
1634840580000|2021-10-21 18:23:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|14
1634840590000|2021-10-21 18:23:10|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|8
1634840600000|2021-10-21 18:23:20|2290.4|2290.1|2289.7|2289.4|2290.4|2290.1|2289.7|2289.4|63
1634840610000|2021-10-21 18:23:30|2289.8|2289.5|2290.1|2289.8|2290.2|2289.9|2289.6|2289.3|75
1634840620000|2021-10-21 18:23:40|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.7|2289.4|18
1634840630000|2021-10-21 18:23:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|31
1634840640000|2021-10-21 18:24:00|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|35
1634840650000|2021-10-21 18:24:10|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|51
1634840660000|2021-10-21 18:24:20|2289.2|2288.9|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|68
1634840670000|2021-10-21 18:24:30|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|20
1634840680000|2021-10-21 18:24:40|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|24
1634840690000|2021-10-21 18:24:50|2289.2|2288.9|2289.7|2289.4|2289.7|2289.4|2289.1|2288.8|18
1634840700000|2021-10-21 18:25:00|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.6|2289.3|57
1634840710000|2021-10-21 18:25:10|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|30
1634840720000|2021-10-21 18:25:20|2290.4|2290.1|2291.1|2290.8|2291.4|2291.1|2290.4|2290.1|184
1634840730000|2021-10-21 18:25:30|2291|2290.7|2290.6|2290.3|2291.1|2290.8|2290.6|2290.3|73
1634840740000|2021-10-21 18:25:40|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|14
1634840750000|2021-10-21 18:25:50|2290.6|2290.3|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|16
1634840760000|2021-10-21 18:26:00|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|29
1634840770000|2021-10-21 18:26:10|2290.5|2290.2|2291|2290.7|2291|2290.7|2290.5|2290.2|29
1634840780000|2021-10-21 18:26:20|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|17
1634840790000|2021-10-21 18:26:30|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2291|2290.7|13
1634840800000|2021-10-21 18:26:40|2291|2290.7|2289.8|2289.5|2291.1|2290.8|2289.8|2289.5|69
1634840810000|2021-10-21 18:26:50|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|31
1634840820000|2021-10-21 18:27:00|2290.2|2289.9|2289.7|2289.4|2290.2|2289.9|2289.6|2289.3|31
1634840830000|2021-10-21 18:27:10|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|17
1634840840000|2021-10-21 18:27:20|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|22
1634840850000|2021-10-21 18:27:30|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2289.7|2289.4|20
1634840860000|2021-10-21 18:27:40|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|7
1634840870000|2021-10-21 18:27:50|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|5
1634840880000|2021-10-21 18:28:00|2290|2289.7|2289.5|2289.2|2290.1|2289.8|2289.5|2289.2|14
1634840890000|2021-10-21 18:28:10|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|17
1634840900000|2021-10-21 18:28:20|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|24
1634840910000|2021-10-21 18:28:30|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|2
1634840920000|2021-10-21 18:28:40|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|24
1634840930000|2021-10-21 18:28:50|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|9
1634840940000|2021-10-21 18:29:00|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.3|2289|34
1634840950000|2021-10-21 18:29:10|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|13
1634840960000|2021-10-21 18:29:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|12
1634840970000|2021-10-21 18:29:30|2289.7|2289.4|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|33
1634840980000|2021-10-21 18:29:40|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|8
1634840990000|2021-10-21 18:29:50|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|5
1634841000000|2021-10-21 18:30:00|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.6|2289.3|21
1634841010000|2021-10-21 18:30:10|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|13
1634841020000|2021-10-21 18:30:20|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|2
1634841030000|2021-10-21 18:30:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|11
1634841040000|2021-10-21 18:30:40|2290|2289.7|2290|2289.7|2290.3|2290|2289.9|2289.6|41
1634841050000|2021-10-21 18:30:50|2289.9|2289.6|2290.2|2289.9|2290.3|2290|2289.9|2289.6|8
1634841060000|2021-10-21 18:31:00|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|25
1634841070000|2021-10-21 18:31:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|38
1634841080000|2021-10-21 18:31:20|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|32
1634841090000|2021-10-21 18:31:30|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|18
1634841100000|2021-10-21 18:31:40|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|26
1634841110000|2021-10-21 18:31:50|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|17
1634841120000|2021-10-21 18:32:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|22
1634841130000|2021-10-21 18:32:10|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.5|2289.2|65
1634841140000|2021-10-21 18:32:20|2289.5|2289.2|2288.8|2288.5|2289.5|2289.2|2288.8|2288.5|63
1634841150000|2021-10-21 18:32:30|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.3|2288|327
1634841160000|2021-10-21 18:32:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|40
1634841170000|2021-10-21 18:32:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|10
1634841180000|2021-10-21 18:33:00|2288.7|2288.4|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|19
1634841190000|2021-10-21 18:33:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|2
1634841200000|2021-10-21 18:33:20|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|10
1634841210000|2021-10-21 18:33:30|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.8|2288.5|20
1634841220000|2021-10-21 18:33:40|2288.9|2288.6|2288.7|2288.4|2289|2288.7|2288.7|2288.4|6
1634841230000|2021-10-21 18:33:50|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|32
1634841240000|2021-10-21 18:34:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|31
1634841250000|2021-10-21 18:34:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|10
1634841260000|2021-10-21 18:34:20|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.3|2288|40
1634841270000|2021-10-21 18:34:30|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.3|2288|17
1634841280000|2021-10-21 18:34:40|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|14
1634841290000|2021-10-21 18:34:50|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|17
1634841300000|2021-10-21 18:35:00|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|36
1634841310000|2021-10-21 18:35:10|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|37
1634841320000|2021-10-21 18:35:20|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|17
1634841330000|2021-10-21 18:35:30|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|13
1634841340000|2021-10-21 18:35:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|21
1634841350000|2021-10-21 18:35:50|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|25
1634841360000|2021-10-21 18:36:00|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|23
1634841370000|2021-10-21 18:36:10|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|30
1634841380000|2021-10-21 18:36:20|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|19
1634841390000|2021-10-21 18:36:30|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.2|2287.9|14
1634841400000|2021-10-21 18:36:40|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|27
1634841410000|2021-10-21 18:36:50|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|38
1634841420000|2021-10-21 18:37:00|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|35
1634841430000|2021-10-21 18:37:10|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|31
1634841440000|2021-10-21 18:37:20|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|8
1634841450000|2021-10-21 18:37:30|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|8
1634841460000|2021-10-21 18:37:40|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|44
1634841470000|2021-10-21 18:37:50|2288.3|2288|2289|2288.7|2289.1|2288.8|2288.3|2288|78
1634841480000|2021-10-21 18:38:00|2289.1|2288.8|2288.5|2288.2|2289.1|2288.8|2288.5|2288.2|27
1634841490000|2021-10-21 18:38:10|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288|2287.7|35
1634841500000|2021-10-21 18:38:20|2288.2|2287.9|2287.6|2287.3|2288.2|2287.9|2287.6|2287.3|27
1634841510000|2021-10-21 18:38:30|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.3|2287|26
1634841520000|2021-10-21 18:38:40|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|4
1634841530000|2021-10-21 18:38:50|2287.6|2287.3|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|14
1634841540000|2021-10-21 18:39:00|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|30
1634841550000|2021-10-21 18:39:10|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|13
1634841560000|2021-10-21 18:39:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|6
1634841570000|2021-10-21 18:39:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|12
1634841580000|2021-10-21 18:39:40|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|19
1634841590000|2021-10-21 18:39:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|3
1634841600000|2021-10-21 18:40:00|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|23
1634841610000|2021-10-21 18:40:10|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|9
1634841620000|2021-10-21 18:40:20|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.3|2287|30
1634841630000|2021-10-21 18:40:30|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|27
1634841640000|2021-10-21 18:40:40|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|30
1634841650000|2021-10-21 18:40:50|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|33
1634841660000|2021-10-21 18:41:00|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.5|2287.2|26
1634841670000|2021-10-21 18:41:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|29
1634841680000|2021-10-21 18:41:20|2287.9|2287.6|2288.2|2287.9|2288.3|2288|2287.9|2287.6|23
1634841690000|2021-10-21 18:41:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|15
1634841700000|2021-10-21 18:41:40|2288.3|2288|2288.3|2288|2288.6|2288.3|2288.3|2288|37
1634841710000|2021-10-21 18:41:50|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|15
1634841720000|2021-10-21 18:42:00|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288|2287.7|23
1634841730000|2021-10-21 18:42:10|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|20
1634841740000|2021-10-21 18:42:20|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|26
1634841750000|2021-10-21 18:42:30|2287.5|2287.2|2287.3|2287|2287.6|2287.3|2287.2|2286.9|18
1634841760000|2021-10-21 18:42:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|13
1634841770000|2021-10-21 18:42:50|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|23
1634841780000|2021-10-21 18:43:00|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|29
1634841790000|2021-10-21 18:43:10|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|55
1634841800000|2021-10-21 18:43:20|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|6
1634841810000|2021-10-21 18:43:30|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|12
1634841820000|2021-10-21 18:43:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|10
1634841830000|2021-10-21 18:43:50|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|34
1634841840000|2021-10-21 18:44:00|2287.3|2287|2288|2287.7|2288.1|2287.8|2287.3|2287|83
1634841850000|2021-10-21 18:44:10|2288.1|2287.8|2287.6|2287.3|2288.1|2287.8|2287.5|2287.2|25
1634841860000|2021-10-21 18:44:20|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|11
1634841870000|2021-10-21 18:44:30|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|8
1634841880000|2021-10-21 18:44:40|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.1|2286.8|49
1634841890000|2021-10-21 18:44:50|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|13
1634841900000|2021-10-21 18:45:00|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.6|2286.3|47
1634841910000|2021-10-21 18:45:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|22
1634841920000|2021-10-21 18:45:20|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|45
1634841930000|2021-10-21 18:45:30|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|30
1634841940000|2021-10-21 18:45:40|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|6
1634841950000|2021-10-21 18:45:50|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1634841960000|2021-10-21 18:46:00|2286.8|2286.5|2287.9|2287.6|2287.9|2287.6|2286.8|2286.5|66
1634841970000|2021-10-21 18:46:10|2287.8|2287.5|2287.6|2287.3|2288|2287.7|2287.6|2287.3|20
1634841980000|2021-10-21 18:46:20|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|16
1634841990000|2021-10-21 18:46:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|9
1634842000000|2021-10-21 18:46:40|2287.7|2287.4|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|20
1634842010000|2021-10-21 18:46:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|21
1634842020000|2021-10-21 18:47:00|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.2|2287.9|18
1634842030000|2021-10-21 18:47:10|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2287.9|2287.6|36
1634842040000|2021-10-21 18:47:20|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|4
1634842050000|2021-10-21 18:47:30|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|7
1634842060000|2021-10-21 18:47:40|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2288|2287.7|12
1634842070000|2021-10-21 18:47:50|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|5
1634842080000|2021-10-21 18:48:00|2288|2287.7|2288.5|2288.2|2288.5|2288.2|2288|2287.7|23
1634842090000|2021-10-21 18:48:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|34
1634842100000|2021-10-21 18:48:20|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|43
1634842110000|2021-10-21 18:48:30|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|14
1634842120000|2021-10-21 18:48:40|2288.4|2288.1|2289|2288.7|2289|2288.7|2288.4|2288.1|40
1634842130000|2021-10-21 18:48:50|2288.9|2288.6|2289.5|2289.2|2289.5|2289.2|2288.9|2288.6|37
1634842140000|2021-10-21 18:49:00|2289.6|2289.3|2290|2289.7|2290.2|2289.9|2289.6|2289.3|165
1634842150000|2021-10-21 18:49:10|2289.9|2289.6|2290.8|2290.5|2290.8|2290.5|2289.8|2289.5|69
1634842160000|2021-10-21 18:49:20|2290.7|2290.4|2290.9|2290.6|2291.1|2290.8|2290.6|2290.3|142
1634842170000|2021-10-21 18:49:30|2290.8|2290.5|2290.3|2290|2290.9|2290.6|2290.2|2289.9|80
1634842180000|2021-10-21 18:49:40|2290.4|2290.1|2290.7|2290.4|2290.9|2290.6|2290.4|2290.1|22
1634842190000|2021-10-21 18:49:50|2291|2290.7|2291|2290.7|2291.3|2291|2290.9|2290.6|429
1634842200000|2021-10-21 18:50:00|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.5|2290.2|50
1634842210000|2021-10-21 18:50:10|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.7|2290.4|21
1634842220000|2021-10-21 18:50:20|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|18
1634842230000|2021-10-21 18:50:30|2291.2|2290.9|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|26
1634842240000|2021-10-21 18:50:40|2291.1|2290.8|2291.5|2291.2|2291.6|2291.3|2291.1|2290.8|15
1634842250000|2021-10-21 18:50:50|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|25
1634842260000|2021-10-21 18:51:00|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|18
1634842270000|2021-10-21 18:51:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|75
1634842280000|2021-10-21 18:51:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.2|2290.9|16
1634842290000|2021-10-21 18:51:30|2291.7|2291.4|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|17
1634842300000|2021-10-21 18:51:40|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|53
1634842310000|2021-10-21 18:51:50|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|11
1634842320000|2021-10-21 18:52:00|2291.7|2291.4|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|31
1634842330000|2021-10-21 18:52:10|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.2|2290.9|8
1634842340000|2021-10-21 18:52:20|2291.4|2291.1|2290.9|2290.6|2291.4|2291.1|2290.9|2290.6|66
1634842350000|2021-10-21 18:52:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.7|2290.4|65
1634842360000|2021-10-21 18:52:40|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|8
1634842370000|2021-10-21 18:52:50|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2290.9|2290.6|18
1634842380000|2021-10-21 18:53:00|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|28
1634842390000|2021-10-21 18:53:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|78
1634842400000|2021-10-21 18:53:20|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|37
1634842410000|2021-10-21 18:53:30|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|23
1634842420000|2021-10-21 18:53:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|60
1634842430000|2021-10-21 18:53:50|2290.6|2290.3|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|35
1634842440000|2021-10-21 18:54:00|2290.6|2290.3|2291|2290.7|2291.1|2290.8|2290.6|2290.3|20
1634842450000|2021-10-21 18:54:10|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|17
1634842460000|2021-10-21 18:54:20|2291.2|2290.9|2291.5|2291.2|2291.7|2291.4|2291.2|2290.9|18
1634842470000|2021-10-21 18:54:30|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.3|2291|10
1634842480000|2021-10-21 18:54:40|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|16
1634842490000|2021-10-21 18:54:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|3
1634842500000|2021-10-21 18:55:00|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|16
1634842510000|2021-10-21 18:55:10|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.3|2291|11
1634842520000|2021-10-21 18:55:20|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|8
1634842530000|2021-10-21 18:55:30|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|28
1634842540000|2021-10-21 18:55:40|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|39
1634842550000|2021-10-21 18:55:50|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|10
1634842560000|2021-10-21 18:56:00|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|59
1634842570000|2021-10-21 18:56:10|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|24
1634842580000|2021-10-21 18:56:20|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.7|2291.4|15
1634842590000|2021-10-21 18:56:30|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.7|2291.4|16
1634842600000|2021-10-21 18:56:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|8
1634842610000|2021-10-21 18:56:50|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|13
1634842620000|2021-10-21 18:57:00|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|57
1634842630000|2021-10-21 18:57:10|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.6|2291.3|28
1634842640000|2021-10-21 18:57:20|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|32
1634842650000|2021-10-21 18:57:30|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|10
1634842660000|2021-10-21 18:57:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|9
1634842670000|2021-10-21 18:57:50|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|16
1634842680000|2021-10-21 18:58:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|22
1634842690000|2021-10-21 18:58:10|2291.1|2290.8|2291.5|2291.2|2291.5|2291.2|2291.1|2290.8|56
1634842700000|2021-10-21 18:58:20|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|129
1634842710000|2021-10-21 18:58:30|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.9|2291.6|55
1634842720000|2021-10-21 18:58:40|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|15
1634842730000|2021-10-21 18:58:50|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|22
1634842740000|2021-10-21 18:59:00|2292|2291.7|2291.8|2291.5|2292.1|2291.8|2291.7|2291.4|21
1634842750000|2021-10-21 18:59:10|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.3|2291|12
1634842760000|2021-10-21 18:59:20|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|9
1634842770000|2021-10-21 18:59:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|5
1634842780000|2021-10-21 18:59:40|2291.4|2291.1|2291.7|2291.4|2291.8|2291.5|2291.3|2291|28
1634842790000|2021-10-21 18:59:50|2291.6|2291.3|2292.2|2291.9|2292.2|2291.9|2291.6|2291.3|25
1634842800000|2021-10-21 19:00:00|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|92
1634842810000|2021-10-21 19:00:10|2292.3|2292|2292|2291.7|2292.3|2292|2291.9|2291.6|22
1634842820000|2021-10-21 19:00:20|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|9
1634842830000|2021-10-21 19:00:30|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.5|2291.2|18
1634842840000|2021-10-21 19:00:40|2292|2291.7|2292.5|2292.2|2292.5|2292.2|2292|2291.7|4
1634842850000|2021-10-21 19:00:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|16
1634842860000|2021-10-21 19:01:00|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.4|2292.1|27
1634842870000|2021-10-21 19:01:10|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.3|2292|39
1634842880000|2021-10-21 19:01:20|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|23
1634842890000|2021-10-21 19:01:30|2293.1|2292.8|2293.1|2292.8|2293.3|2293|2293|2292.7|106
1634842900000|2021-10-21 19:01:40|2293|2292.7|2293|2292.7|2293|2292.7|2292.7|2292.4|37
1634842910000|2021-10-21 19:01:50|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|19
1634842920000|2021-10-21 19:02:00|2293.3|2293|2292.6|2292.3|2293.3|2293|2292.6|2292.3|21
1634842930000|2021-10-21 19:02:10|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|19
1634842940000|2021-10-21 19:02:20|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|6
1634842950000|2021-10-21 19:02:30|2293|2292.7|2293|2292.7|2293.2|2292.9|2293|2292.7|27
1634842960000|2021-10-21 19:02:40|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|18
1634842970000|2021-10-21 19:02:50|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293|2292.7|27
1634842980000|2021-10-21 19:03:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|20
1634842990000|2021-10-21 19:03:10|2293.2|2292.9|2293.3|2293|2293.4|2293.1|2293.2|2292.9|12
1634843000000|2021-10-21 19:03:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|75
1634843010000|2021-10-21 19:03:30|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|51
1634843020000|2021-10-21 19:03:40|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|63
1634843030000|2021-10-21 19:03:50|2294.6|2294.3|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|95
1634843040000|2021-10-21 19:04:00|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|69
1634843050000|2021-10-21 19:04:10|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|77
1634843060000|2021-10-21 19:04:20|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|31
1634843070000|2021-10-21 19:04:30|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|17
1634843080000|2021-10-21 19:04:40|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|35
1634843090000|2021-10-21 19:04:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|23
1634843100000|2021-10-21 19:05:00|2294.2|2293.9|2294.5|2294.2|2294.6|2294.3|2294.2|2293.9|79
1634843110000|2021-10-21 19:05:10|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|22
1634843120000|2021-10-21 19:05:20|2294.7|2294.4|2294.9|2294.6|2295|2294.7|2294.7|2294.4|30
1634843130000|2021-10-21 19:05:30|2295|2294.7|2295.4|2295.1|2295.5|2295.2|2295|2294.7|168
1634843140000|2021-10-21 19:05:40|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|9
1634843150000|2021-10-21 19:05:50|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|55
1634843160000|2021-10-21 19:06:00|2295.7|2295.4|2295.9|2295.6|2296|2295.7|2295.7|2295.4|61
1634843170000|2021-10-21 19:06:10|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|39
1634843180000|2021-10-21 19:06:20|2296|2295.7|2295.5|2295.2|2296.1|2295.8|2295.4|2295.1|39
1634843190000|2021-10-21 19:06:30|2295.6|2295.3|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|36
1634843200000|2021-10-21 19:06:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|40
1634843210000|2021-10-21 19:06:50|2295.5|2295.2|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|19
1634843220000|2021-10-21 19:07:00|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|36
1634843230000|2021-10-21 19:07:10|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|32
1634843240000|2021-10-21 19:07:20|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|24
1634843250000|2021-10-21 19:07:30|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|45
1634843260000|2021-10-21 19:07:40|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|27
1634843270000|2021-10-21 19:07:50|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|17
1634843280000|2021-10-21 19:08:00|2296.2|2295.9|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|30
1634843290000|2021-10-21 19:08:10|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.8|2295.5|70
1634843300000|2021-10-21 19:08:20|2296.1|2295.8|2296|2295.7|2296.4|2296.1|2296|2295.7|46
1634843310000|2021-10-21 19:08:30|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|8
1634843320000|2021-10-21 19:08:40|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|19
1634843330000|2021-10-21 19:08:50|2295.8|2295.5|2296.1|2295.8|2296.2|2295.9|2295.7|2295.4|23
1634843340000|2021-10-21 19:09:00|2296.2|2295.9|2295.9|2295.6|2296.4|2296.1|2295.9|2295.6|52
1634843350000|2021-10-21 19:09:10|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.6|2295.3|91
1634843360000|2021-10-21 19:09:20|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|65
1634843370000|2021-10-21 19:09:30|2295.6|2295.3|2295.1|2294.8|2295.6|2295.3|2295|2294.7|97
1634843380000|2021-10-21 19:09:40|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|31
1634843390000|2021-10-21 19:09:50|2295.3|2295|2295.1|2294.8|2295.3|2295|2295|2294.7|47
1634843400000|2021-10-21 19:10:00|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|66
1634843410000|2021-10-21 19:10:10|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|29
1634843420000|2021-10-21 19:10:20|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|27
1634843430000|2021-10-21 19:10:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|39
1634843440000|2021-10-21 19:10:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|4
1634843450000|2021-10-21 19:10:50|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|25
1634843460000|2021-10-21 19:11:00|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|50
1634843470000|2021-10-21 19:11:10|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2294.9|2294.6|30
1634843480000|2021-10-21 19:11:20|2294.9|2294.6|2294.3|2294|2294.9|2294.6|2294.3|2294|42
1634843490000|2021-10-21 19:11:30|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|59
1634843500000|2021-10-21 19:11:40|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|23
1634843510000|2021-10-21 19:11:50|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|48
1634843520000|2021-10-21 19:12:00|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|16
1634843530000|2021-10-21 19:12:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|34
1634843540000|2021-10-21 19:12:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|18
1634843550000|2021-10-21 19:12:30|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1634843560000|2021-10-21 19:12:40|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|4
1634843570000|2021-10-21 19:12:50|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|12
1634843580000|2021-10-21 19:13:00|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|6
1634843590000|2021-10-21 19:13:10|2294.8|2294.5|2294.5|2294.2|2294.9|2294.6|2294.5|2294.2|40
1634843600000|2021-10-21 19:13:20|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.3|2294|14
1634843610000|2021-10-21 19:13:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294|2293.7|51
1634843620000|2021-10-21 19:13:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|10
1634843630000|2021-10-21 19:13:50|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|16
1634843640000|2021-10-21 19:14:00|2293.9|2293.6|2294.3|2294|2294.3|2294|2293.8|2293.5|111
1634843650000|2021-10-21 19:14:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|9
1634843660000|2021-10-21 19:14:20|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|13
1634843670000|2021-10-21 19:14:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|9
1634843680000|2021-10-21 19:14:40|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|6
1634843690000|2021-10-21 19:14:50|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|6
1634843700000|2021-10-21 19:15:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|25
1634843710000|2021-10-21 19:15:10|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|19
1634843720000|2021-10-21 19:15:20|2294.3|2294|2294.1|2293.8|2294.3|2294|2293.9|2293.6|37
1634843730000|2021-10-21 19:15:30|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|4
1634843740000|2021-10-21 19:15:40|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|10
1634843750000|2021-10-21 19:15:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|11
1634843760000|2021-10-21 19:16:00|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|10
1634843770000|2021-10-21 19:16:10|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.3|2294|17
1634843780000|2021-10-21 19:16:20|2294.7|2294.4|2295.1|2294.8|2295.2|2294.9|2294.7|2294.4|27
1634843790000|2021-10-21 19:16:30|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|22
1634843800000|2021-10-21 19:16:40|2295|2294.7|2294.6|2294.3|2295|2294.7|2294.6|2294.3|29
1634843810000|2021-10-21 19:16:50|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|26
1634843820000|2021-10-21 19:17:00|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|8
1634843830000|2021-10-21 19:17:10|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|7
1634843840000|2021-10-21 19:17:20|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2293.9|2293.6|18
1634843850000|2021-10-21 19:17:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|14
1634843860000|2021-10-21 19:17:40|2294.3|2294|2294.7|2294.4|2294.7|2294.4|2294.3|2294|12
1634843870000|2021-10-21 19:17:50|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|9
1634843880000|2021-10-21 19:18:00|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|10
1634843890000|2021-10-21 19:18:10|2294.8|2294.5|2295.2|2294.9|2295.3|2295|2294.6|2294.3|15
1634843900000|2021-10-21 19:18:20|2295.3|2295|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|58
1634843910000|2021-10-21 19:18:30|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|63
1634843920000|2021-10-21 19:18:40|2295.9|2295.6|2296.8|2296.5|2296.9|2296.6|2295.9|2295.6|214
1634843930000|2021-10-21 19:18:50|2296.9|2296.6|2296.5|2296.2|2296.9|2296.6|2296.4|2296.1|76
1634843940000|2021-10-21 19:19:00|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2295.9|2295.6|117
1634843950000|2021-10-21 19:19:10|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2296|2295.7|51
1634843960000|2021-10-21 19:19:20|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.9|2295.6|41
1634843970000|2021-10-21 19:19:30|2295.8|2295.5|2296|2295.7|2296.2|2295.9|2295.7|2295.4|145
1634843980000|2021-10-21 19:19:40|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|9
1634843990000|2021-10-21 19:19:50|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|48
1634844000000|2021-10-21 19:20:00|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|51
1634844010000|2021-10-21 19:20:10|2295.3|2295|2295.1|2294.8|2295.4|2295.1|2295|2294.7|52
1634844020000|2021-10-21 19:20:20|2295.2|2294.9|2296|2295.7|2296|2295.7|2295.2|2294.9|29
1634844030000|2021-10-21 19:20:30|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|73
1634844040000|2021-10-21 19:20:40|2296.2|2295.9|2296.6|2296.3|2296.7|2296.4|2296.1|2295.8|68
1634844050000|2021-10-21 19:20:50|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|30
1634844060000|2021-10-21 19:21:00|2296.6|2296.3|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|60
1634844070000|2021-10-21 19:21:10|2296.3|2296|2296.3|2296|2296.4|2296.1|2296|2295.7|50
1634844080000|2021-10-21 19:21:20|2296.2|2295.9|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|32
1634844090000|2021-10-21 19:21:30|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.8|2295.5|18
1634844100000|2021-10-21 19:21:40|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|29
1634844110000|2021-10-21 19:21:50|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|20
1634844120000|2021-10-21 19:22:00|2296.6|2296.3|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|26
1634844130000|2021-10-21 19:22:10|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|15
1634844140000|2021-10-21 19:22:20|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|18
1634844150000|2021-10-21 19:22:30|||||||||4
1634844160000|2021-10-21 19:22:40|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|24
1634844170000|2021-10-21 19:22:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|7
1634844180000|2021-10-21 19:23:00|2296.3|2296|2296.8|2296.5|2296.8|2296.5|2296.3|2296|49
1634844190000|2021-10-21 19:23:10|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|38
1634844200000|2021-10-21 19:23:20|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.8|2296.5|38
1634844210000|2021-10-21 19:23:30|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|21
1634844220000|2021-10-21 19:23:40|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|11
1634844230000|2021-10-21 19:23:50|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|21
1634844240000|2021-10-21 19:24:00|2296.6|2296.3|2296.5|2296.2|2296.7|2296.4|2296.3|2296|54
1634844250000|2021-10-21 19:24:10|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|14
1634844260000|2021-10-21 19:24:20|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|32
1634844270000|2021-10-21 19:24:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|28
1634844280000|2021-10-21 19:24:40|2296|2295.7|2296.6|2296.3|2296.7|2296.4|2296|2295.7|42
1634844290000|2021-10-21 19:24:50|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|0
1634844300000|2021-10-21 19:25:00|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|20
1634844310000|2021-10-21 19:25:10|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|23
1634844320000|2021-10-21 19:25:20|2296.5|2296.2|2297.1|2296.8|2297.1|2296.8|2296.5|2296.2|46
1634844330000|2021-10-21 19:25:30|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|11
1634844340000|2021-10-21 19:25:40|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.8|2296.5|15
1634844350000|2021-10-21 19:25:50|2296.8|2296.5|2296.5|2296.2|2296.9|2296.6|2296.4|2296.1|36
1634844360000|2021-10-21 19:26:00|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|12
1634844370000|2021-10-21 19:26:10|2296.5|2296.2|2296.8|2296.5|2296.9|2296.6|2296.4|2296.1|27
1634844380000|2021-10-21 19:26:20|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|12
1634844390000|2021-10-21 19:26:30|2296.6|2296.3|2296.3|2296|2296.7|2296.4|2296.3|2296|10
1634844400000|2021-10-21 19:26:40|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|13
1634844410000|2021-10-21 19:26:50|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|4
1634844420000|2021-10-21 19:27:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|27
1634844430000|2021-10-21 19:27:10|2296.5|2296.2|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|21
1634844440000|2021-10-21 19:27:20|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|19
1634844450000|2021-10-21 19:27:30|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.3|2296|32
1634844460000|2021-10-21 19:27:40|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|20
1634844470000|2021-10-21 19:27:50|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|10
1634844480000|2021-10-21 19:28:00|2296.5|2296.2|2296.8|2296.5|2296.8|2296.5|2296.5|2296.2|19
1634844490000|2021-10-21 19:28:10|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|18
1634844500000|2021-10-21 19:28:20|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|12
1634844510000|2021-10-21 19:28:30|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.2|2295.9|37
1634844520000|2021-10-21 19:28:40|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2296|2295.7|24
1634844530000|2021-10-21 19:28:50|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|10
1634844540000|2021-10-21 19:29:00|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|21
1634844550000|2021-10-21 19:29:10|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|25
1634844560000|2021-10-21 19:29:20|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.2|2295.9|9
1634844570000|2021-10-21 19:29:30|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|13
1634844580000|2021-10-21 19:29:40|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|50
1634844590000|2021-10-21 19:29:50|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|9
1634844600000|2021-10-21 19:30:00|2296.6|2296.3|2297.1|2296.8|2297.1|2296.8|2296.6|2296.3|90
1634844610000|2021-10-21 19:30:10|2297.2|2296.9|2296.8|2296.5|2297.3|2297|2296.8|2296.5|55
1634844620000|2021-10-21 19:30:20|2296.7|2296.4|2296|2295.7|2296.7|2296.4|2296|2295.7|19
1634844630000|2021-10-21 19:30:30|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|21
1634844640000|2021-10-21 19:30:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|5
1634844650000|2021-10-21 19:30:50|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|5
1634844660000|2021-10-21 19:31:00|2296.4|2296.1|2295.9|2295.6|2296.5|2296.2|2295.9|2295.6|16
1634844670000|2021-10-21 19:31:10|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|40
1634844680000|2021-10-21 19:31:20|2296.1|2295.8|2295.7|2295.4|2296.3|2296|2295.7|2295.4|24
1634844690000|2021-10-21 19:31:30|2295.6|2295.3|2296|2295.7|2296|2295.7|2295.5|2295.2|33
1634844700000|2021-10-21 19:31:40|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|9
1634844710000|2021-10-21 19:31:50|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|12
1634844720000|2021-10-21 19:32:00|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.9|2295.6|7
1634844730000|2021-10-21 19:32:10|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.6|2295.3|33
1634844740000|2021-10-21 19:32:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|3
1634844750000|2021-10-21 19:32:30|2295.9|2295.6|2296.3|2296|2296.4|2296.1|2295.9|2295.6|34
1634844760000|2021-10-21 19:32:40|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|13
1634844770000|2021-10-21 19:32:50|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.9|2295.6|10
1634844780000|2021-10-21 19:33:00|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.9|2295.6|12
1634844790000|2021-10-21 19:33:10|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|27
1634844800000|2021-10-21 19:33:20|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|16
1634844810000|2021-10-21 19:33:30|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|40
1634844820000|2021-10-21 19:33:40|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|21
1634844830000|2021-10-21 19:33:50|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|22
1634844840000|2021-10-21 19:34:00|2296.2|2295.9|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|42
1634844850000|2021-10-21 19:34:10|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|5
1634844860000|2021-10-21 19:34:20|2296.2|2295.9|2296.5|2296.2|2296.7|2296.4|2296.1|2295.8|58
1634844870000|2021-10-21 19:34:30|2296.6|2296.3|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|31
1634844880000|2021-10-21 19:34:40|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|22
1634844890000|2021-10-21 19:34:50|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|20
1634844900000|2021-10-21 19:35:00|2296.3|2296|2296|2295.7|2296.3|2296|2296|2295.7|41
1634844910000|2021-10-21 19:35:10|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|32
1634844920000|2021-10-21 19:35:20|2295.8|2295.5|2295.7|2295.4|2296|2295.7|2295.7|2295.4|46
1634844930000|2021-10-21 19:35:30|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|22
1634844940000|2021-10-21 19:35:40|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|29
1634844950000|2021-10-21 19:35:50|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|21
1634844960000|2021-10-21 19:36:00|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.3|2296|22
1634844970000|2021-10-21 19:36:10|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|4
1634844980000|2021-10-21 19:36:20|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|30
1634844990000|2021-10-21 19:36:30|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|53
1634845000000|2021-10-21 19:36:40|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|14
1634845010000|2021-10-21 19:36:50|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.2|2295.9|42
1634845020000|2021-10-21 19:37:00|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|6
1634845030000|2021-10-21 19:37:10|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|3
1634845040000|2021-10-21 19:37:20|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|30
1634845050000|2021-10-21 19:37:30|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|14
1634845060000|2021-10-21 19:37:40|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|17
1634845070000|2021-10-21 19:37:50|2296|2295.7|2295.5|2295.2|2296|2295.7|2295.5|2295.2|15
1634845080000|2021-10-21 19:38:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.1|2294.8|62
1634845090000|2021-10-21 19:38:10|2295.1|2294.8|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|85
1634845100000|2021-10-21 19:38:20|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.5|2294.2|62
1634845110000|2021-10-21 19:38:30|2294.5|2294.2|2294.8|2294.5|2295|2294.7|2294.5|2294.2|64
1634845120000|2021-10-21 19:38:40|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|22
1634845130000|2021-10-21 19:38:50|2294.7|2294.4|2295|2294.7|2295.1|2294.8|2294.7|2294.4|20
1634845140000|2021-10-21 19:39:00|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|14
1634845150000|2021-10-21 19:39:10|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|16
1634845160000|2021-10-21 19:39:20|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|10
1634845170000|2021-10-21 19:39:30|2294.9|2294.6|2294.6|2294.3|2295|2294.7|2294.6|2294.3|31
1634845180000|2021-10-21 19:39:40|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.2|2293.9|42
1634845190000|2021-10-21 19:39:50|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|18
1634845200000|2021-10-21 19:40:00|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|64
1634845210000|2021-10-21 19:40:10|2294.3|2294|2294|2293.7|2294.4|2294.1|2294|2293.7|25
1634845220000|2021-10-21 19:40:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|19
1634845230000|2021-10-21 19:40:30|2293.9|2293.6|2294.5|2294.2|2294.5|2294.2|2293.9|2293.6|34
1634845240000|2021-10-21 19:40:40|2294.4|2294.1|2294.9|2294.6|2294.9|2294.6|2294.4|2294.1|41
1634845250000|2021-10-21 19:40:50|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|23
1634845260000|2021-10-21 19:41:00|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|63
1634845270000|2021-10-21 19:41:10|2294.7|2294.4|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|52
1634845280000|2021-10-21 19:41:20|2294.5|2294.2|2294.1|2293.8|2294.6|2294.3|2294.1|2293.8|31
1634845290000|2021-10-21 19:41:30|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|34
1634845300000|2021-10-21 19:41:40|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|36
1634845310000|2021-10-21 19:41:50|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.7|2293.4|29
1634845320000|2021-10-21 19:42:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|31
1634845330000|2021-10-21 19:42:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|27
1634845340000|2021-10-21 19:42:20|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|28
1634845350000|2021-10-21 19:42:30|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.1|2293.8|34
1634845360000|2021-10-21 19:42:40|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|37
1634845370000|2021-10-21 19:42:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|13
1634845380000|2021-10-21 19:43:00|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|30
1634845390000|2021-10-21 19:43:10|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.8|2293.5|22
1634845400000|2021-10-21 19:43:20|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|10
1634845410000|2021-10-21 19:43:30|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|25
1634845420000|2021-10-21 19:43:40|2294.2|2293.9|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|38
1634845430000|2021-10-21 19:43:50|2294.3|2294|2294.1|2293.8|2294.4|2294.1|2293.9|2293.6|77
1634845440000|2021-10-21 19:44:00|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|11
1634845450000|2021-10-21 19:44:10|2294.1|2293.8|2294.2|2293.9|2294.4|2294.1|2294|2293.7|13
1634845460000|2021-10-21 19:44:20|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.1|2293.8|45
1634845470000|2021-10-21 19:44:30|2294.7|2294.4|2294.7|2294.4|2295|2294.7|2294.4|2294.1|74
1634845480000|2021-10-21 19:44:40|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|38
1634845490000|2021-10-21 19:44:50|2294.7|2294.4|2295|2294.7|2295.1|2294.8|2294.6|2294.3|14
1634845500000|2021-10-21 19:45:00|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|81
1634845510000|2021-10-21 19:45:10|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|60
1634845520000|2021-10-21 19:45:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.7|2294.4|41
1634845530000|2021-10-21 19:45:30|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|29
1634845540000|2021-10-21 19:45:40|2295|2294.7|2294.2|2293.9|2295|2294.7|2293.8|2293.5|180
1634845550000|2021-10-21 19:45:50|2294.3|2294|2294.3|2294|2294.5|2294.2|2294.3|2294|25
1634845560000|2021-10-21 19:46:00|2294.4|2294.1|2294.8|2294.5|2294.8|2294.5|2294.3|2294|22
1634845570000|2021-10-21 19:46:10|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|22
1634845580000|2021-10-21 19:46:20|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|23
1634845590000|2021-10-21 19:46:30|2294.6|2294.3|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|55
1634845600000|2021-10-21 19:46:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|7
1634845610000|2021-10-21 19:46:50|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|20
1634845620000|2021-10-21 19:47:00|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2293.9|2293.6|62
1634845630000|2021-10-21 19:47:10|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294|2293.7|35
1634845640000|2021-10-21 19:47:20|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|10
1634845650000|2021-10-21 19:47:30|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|19
1634845660000|2021-10-21 19:47:40|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|44
1634845670000|2021-10-21 19:47:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|45
1634845680000|2021-10-21 19:48:00|2294.3|2294|2294.8|2294.5|2294.9|2294.6|2294.1|2293.8|75
1634845690000|2021-10-21 19:48:10|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|22
1634845700000|2021-10-21 19:48:20|2294.6|2294.3|2295.1|2294.8|2295.2|2294.9|2294.6|2294.3|48
1634845710000|2021-10-21 19:48:30|2295.2|2294.9|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|24
1634845720000|2021-10-21 19:48:40|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|44
1634845730000|2021-10-21 19:48:50|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|16
1634845740000|2021-10-21 19:49:00|2294.5|2294.2|2294.5|2294.2|2294.7|2294.4|2294.1|2293.8|99
1634845750000|2021-10-21 19:49:10|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|29
1634845760000|2021-10-21 19:49:20|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|40
1634845770000|2021-10-21 19:49:30|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294|2293.7|82
1634845780000|2021-10-21 19:49:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|16
1634845790000|2021-10-21 19:49:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|26
1634845800000|2021-10-21 19:50:00|2294.3|2294|2293.9|2293.6|2294.5|2294.2|2293.6|2293.3|284
1634845810000|2021-10-21 19:50:10|2294.1|2293.8|2293.9|2293.6|2294.3|2294|2293.9|2293.6|117
1634845820000|2021-10-21 19:50:20|2294|2293.7|2293.9|2293.6|2294.4|2294.1|2293.9|2293.6|46
1634845830000|2021-10-21 19:50:30|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.6|2293.3|93
1634845840000|2021-10-21 19:50:40|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|62
1634845850000|2021-10-21 19:50:50|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.2|2292.9|97
1634845860000|2021-10-21 19:51:00|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.2|2292.9|111
1634845870000|2021-10-21 19:51:10|2293.4|2293.1|2293.3|2293|2293.8|2293.5|2293.2|2292.9|99
1634845880000|2021-10-21 19:51:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293|2292.7|76
1634845890000|2021-10-21 19:51:30|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|69
1634845900000|2021-10-21 19:51:40|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.6|2292.3|90
1634845910000|2021-10-21 19:51:50|2293.2|2292.9|2293.1|2292.8|2293.4|2293.1|2293|2292.7|45
1634845920000|2021-10-21 19:52:00|2293.2|2292.9|2293.6|2293.3|2293.7|2293.4|2293|2292.7|61
1634845930000|2021-10-21 19:52:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|53
1634845940000|2021-10-21 19:52:20|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.4|2293.1|78
1634845950000|2021-10-21 19:52:30|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|19
1634845960000|2021-10-21 19:52:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|37
1634845970000|2021-10-21 19:52:50|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|62
1634845980000|2021-10-21 19:53:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.1|2292.8|24
1634845990000|2021-10-21 19:53:10|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|92
1634846000000|2021-10-21 19:53:20|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|52
1634846010000|2021-10-21 19:53:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|40
1634846020000|2021-10-21 19:53:40|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|30
1634846030000|2021-10-21 19:53:50|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.5|2293.2|116
1634846040000|2021-10-21 19:54:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.7|2293.4|148
1634846050000|2021-10-21 19:54:10|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|70
1634846060000|2021-10-21 19:54:20|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|70
1634846070000|2021-10-21 19:54:30|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|84
1634846080000|2021-10-21 19:54:40|2293.4|2293.1|2293.9|2293.6|2293.9|2293.6|2293.4|2293.1|27
1634846090000|2021-10-21 19:54:50|2294|2293.7|2294.7|2294.4|2294.7|2294.4|2294|2293.7|97
1634846100000|2021-10-21 19:55:00|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.1|2293.8|169
1634846110000|2021-10-21 19:55:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.6|2294.3|104
1634846120000|2021-10-21 19:55:20|2295.1|2294.8|2295.5|2295.2|2295.5|2295.2|2294.9|2294.6|212
1634846130000|2021-10-21 19:55:30|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|183
1634846140000|2021-10-21 19:55:40|2296|2295.7|2296|2295.7|2296|2295.7|2295.7|2295.4|113
1634846150000|2021-10-21 19:55:50|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|103
1634846160000|2021-10-21 19:56:00|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.3|2295|111
1634846170000|2021-10-21 19:56:10|2295.6|2295.3|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|62
1634846180000|2021-10-21 19:56:20|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|59
1634846190000|2021-10-21 19:56:30|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|123
1634846200000|2021-10-21 19:56:40|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|34
1634846210000|2021-10-21 19:56:50|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|65
1634846220000|2021-10-21 19:57:00|2295.9|2295.6|2296.3|2296|2296.3|2296|2295.8|2295.5|201
1634846230000|2021-10-21 19:57:10|2296.2|2295.9|2296.7|2296.4|2296.7|2296.4|2296.2|2295.9|216
1634846240000|2021-10-21 19:57:20|2296.8|2296.5|2296.6|2296.3|2297|2296.7|2296.6|2296.3|204
1634846250000|2021-10-21 19:57:30|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.3|2296|195
1634846260000|2021-10-21 19:57:40|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|70
1634846270000|2021-10-21 19:57:50|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|88
1634846280000|2021-10-21 19:58:00|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|123
1634846290000|2021-10-21 19:58:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|82
1634846300000|2021-10-21 19:58:20|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|113
1634846310000|2021-10-21 19:58:30|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.7|2296.4|126
1634846320000|2021-10-21 19:58:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|112
1634846330000|2021-10-21 19:58:50|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.9|2296.6|120
1634846340000|2021-10-21 19:59:00|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.8|2296.5|332
1634846350000|2021-10-21 19:59:10|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297|2296.7|317
1634846360000|2021-10-21 19:59:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.1|2296.8|185
1634846370000|2021-10-21 19:59:30|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|383
1634846380000|2021-10-21 19:59:40|2297.3|2297|2297.5|2297.2|2297.6|2297.3|2297.3|2297|692
1634846390000|2021-10-21 19:59:50|2297.6|2297.3|2296.7|2296.4|2297.7|2297.4|2296.5|2296.2|1852
1634846400000|2021-10-21 20:00:00|2296.6|2296.3|2297.6|2297.3|2298.3|2298|2296.6|2296.3|1151
1634846410000|2021-10-21 20:00:10|2297.9|2297.6|2298.3|2298|2298.4|2298.1|2297.5|2297.2|195
1634846420000|2021-10-21 20:00:20|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|83
1634846430000|2021-10-21 20:00:30|2297.6|2297.3|2297.1|2296.8|2297.6|2297.3|2297.1|2296.8|36
1634846440000|2021-10-21 20:00:40|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|57
1634846450000|2021-10-21 20:00:50|2296.8|2296.5|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|25
1634846460000|2021-10-21 20:01:00|2296.7|2296.4|2296.3|2296|2296.8|2296.5|2296.3|2296|61
1634846470000|2021-10-21 20:01:10|2296.2|2295.9|2296.8|2296.5|2296.8|2296.5|2296.2|2295.9|121
1634846480000|2021-10-21 20:01:20|2296.7|2296.4|2295.9|2295.6|2296.7|2296.4|2295.9|2295.6|51
1634846490000|2021-10-21 20:01:30|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.6|2295.3|111
1634846500000|2021-10-21 20:01:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|35
1634846510000|2021-10-21 20:01:50|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.4|2295.1|104
1634846520000|2021-10-21 20:02:00|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.8|2295.5|24
1634846530000|2021-10-21 20:02:10|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2295.9|2295.6|88
1634846540000|2021-10-21 20:02:20|2296.3|2296|2295.8|2295.5|2296.4|2296.1|2295.8|2295.5|53
1634846550000|2021-10-21 20:02:30|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.5|2295.2|50
1634846560000|2021-10-21 20:02:40|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.9|2295.6|35
1634846570000|2021-10-21 20:02:50|2296.1|2295.8|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|16
1634846580000|2021-10-21 20:03:00|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296|2295.7|91
1634846590000|2021-10-21 20:03:10|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.3|2296|21
1634846600000|2021-10-21 20:03:20|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|22
1634846610000|2021-10-21 20:03:30|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|33
1634846620000|2021-10-21 20:03:40|2296|2295.7|2296.3|2296|2296.3|2296|2296|2295.7|27
1634846630000|2021-10-21 20:03:50|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|27
1634846640000|2021-10-21 20:04:00|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|71
1634846650000|2021-10-21 20:04:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|22
1634846660000|2021-10-21 20:04:20|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2295.9|2295.6|53
1634846670000|2021-10-21 20:04:30|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|19
1634846680000|2021-10-21 20:04:40|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|8
1634846690000|2021-10-21 20:04:50|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|13
1634846700000|2021-10-21 20:05:00|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|43
1634846710000|2021-10-21 20:05:10|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|31
1634846720000|2021-10-21 20:05:20|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|23
1634846730000|2021-10-21 20:05:30|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|19
1634846740000|2021-10-21 20:05:40|2296.6|2296.3|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|27
1634846750000|2021-10-21 20:05:50|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.1|2295.8|76
1634846760000|2021-10-21 20:06:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|18
1634846770000|2021-10-21 20:06:10|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.2|2295.9|27
1634846780000|2021-10-21 20:06:20|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|40
1634846790000|2021-10-21 20:06:30|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|15
1634846800000|2021-10-21 20:06:40|||||||||8
1634846810000|2021-10-21 20:06:50|2296.4|2296.1|2296.7|2296.4|2296.8|2296.5|2296.4|2296.1|44
1634846820000|2021-10-21 20:07:00|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|14
1634846830000|2021-10-21 20:07:10|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|22
1634846840000|2021-10-21 20:07:20|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|11
1634846850000|2021-10-21 20:07:30|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|35
1634846860000|2021-10-21 20:07:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|10
1634846870000|2021-10-21 20:07:50|||||||||2
1634846880000|2021-10-21 20:08:00|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|34
1634846890000|2021-10-21 20:08:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|13
1634846900000|2021-10-21 20:08:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|12
1634846910000|2021-10-21 20:08:30|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|41
1634846920000|2021-10-21 20:08:40|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|9
1634846930000|2021-10-21 20:08:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|15
1634846940000|2021-10-21 20:09:00|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|9
1634846950000|2021-10-21 20:09:10|2296.9|2296.6|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|12
1634846960000|2021-10-21 20:09:20|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|6
1634846970000|2021-10-21 20:09:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|22
1634846980000|2021-10-21 20:09:40|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|2
1634846990000|2021-10-21 20:09:50|2297.1|2296.8|2297.9|2297.6|2297.9|2297.6|2297.1|2296.8|70
1634847000000|2021-10-21 20:10:00|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.5|2297.2|90
1634847010000|2021-10-21 20:10:10|2297.7|2297.4|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|19
1634847020000|2021-10-21 20:10:20|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|28
1634847030000|2021-10-21 20:10:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|30
1634847040000|2021-10-21 20:10:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|63
1634847050000|2021-10-21 20:10:50|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|42
1634847060000|2021-10-21 20:11:00|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298|2297.7|38
1634847070000|2021-10-21 20:11:10|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|6
1634847080000|2021-10-21 20:11:20|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|26
1634847090000|2021-10-21 20:11:30|2298|2297.7|2298.3|2298|2298.4|2298.1|2298|2297.7|66
1634847100000|2021-10-21 20:11:40|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|102
1634847110000|2021-10-21 20:11:50|2298.6|2298.3|2299.5|2299.2|2299.5|2299.2|2298.6|2298.3|167
1634847120000|2021-10-21 20:12:00|2299.4|2299.1|2299.4|2299.1|2300.2|2299.9|2299.3|2299|267
1634847130000|2021-10-21 20:12:10|2299.6|2299.3|2299.6|2299.3|2300|2299.7|2299.4|2299.1|140
1634847140000|2021-10-21 20:12:20|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|32
1634847150000|2021-10-21 20:12:30|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|17
1634847160000|2021-10-21 20:12:40|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|21
1634847170000|2021-10-21 20:12:50|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|21
1634847180000|2021-10-21 20:13:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|76
1634847190000|2021-10-21 20:13:10|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|39
1634847200000|2021-10-21 20:13:20|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.9|2299.6|90
1634847210000|2021-10-21 20:13:30|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.1|2299.8|49
1634847220000|2021-10-21 20:13:40|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|105
1634847230000|2021-10-21 20:13:50|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|120
1634847240000|2021-10-21 20:14:00|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|123
1634847250000|2021-10-21 20:14:10|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|38
1634847260000|2021-10-21 20:14:20|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.9|2300.6|46
1634847270000|2021-10-21 20:14:30|2300.8|2300.5|2301.2|2300.9|2301.2|2300.9|2300.8|2300.5|59
1634847280000|2021-10-21 20:14:40|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|46
1634847290000|2021-10-21 20:14:50|2301.2|2300.9|2300.8|2300.5|2301.3|2301|2300.7|2300.4|36
1634847300000|2021-10-21 20:15:00|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|43
1634847310000|2021-10-21 20:15:10|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.3|2300|10
1634847320000|2021-10-21 20:15:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|30
1634847330000|2021-10-21 20:15:30|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300.2|2299.9|37
1634847340000|2021-10-21 20:15:40|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1634847350000|2021-10-21 20:15:50|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1634847360000|2021-10-21 20:16:00|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.3|2300|25
1634847370000|2021-10-21 20:16:10|2300.5|2300.2|2301|2300.7|2301.1|2300.8|2300.4|2300.1|45
1634847380000|2021-10-21 20:16:20|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301|2300.7|28
1634847390000|2021-10-21 20:16:30|2301|2300.7|2301.3|2301|2301.4|2301.1|2301|2300.7|75
1634847400000|2021-10-21 20:16:40|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2301|2300.7|31
1634847410000|2021-10-21 20:16:50|2301.1|2300.8|2300.8|2300.5|2301.2|2300.9|2300.7|2300.4|32
1634847420000|2021-10-21 20:17:00|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|22
1634847430000|2021-10-21 20:17:10|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|2
1634847440000|2021-10-21 20:17:20|2300.6|2300.3|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|6
1634847450000|2021-10-21 20:17:30|2300.3|2300|2300.1|2299.8|2300.3|2300|2299.9|2299.6|24
1634847460000|2021-10-21 20:17:40|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|8
1634847470000|2021-10-21 20:17:50|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|24
1634847480000|2021-10-21 20:18:00|2299.8|2299.5|2300|2299.7|2300.1|2299.8|2299.8|2299.5|27
1634847490000|2021-10-21 20:18:10|2300.1|2299.8|2300.3|2300|2300.3|2300|2300|2299.7|1
1634847500000|2021-10-21 20:18:20|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|18
1634847510000|2021-10-21 20:18:30|2300.1|2299.8|2300.3|2300|2300.4|2300.1|2300.1|2299.8|38
1634847520000|2021-10-21 20:18:40|2300.2|2299.9|2300.8|2300.5|2300.8|2300.5|2300.2|2299.9|23
1634847530000|2021-10-21 20:18:50|2300.7|2300.4|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|8
1634847540000|2021-10-21 20:19:00|2300.3|2300|2300.1|2299.8|2300.3|2300|2300|2299.7|70
1634847550000|2021-10-21 20:19:10|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|8
1634847560000|2021-10-21 20:19:20|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|21
1634847570000|2021-10-21 20:19:30|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|1
1634847580000|2021-10-21 20:19:40|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|13
1634847590000|2021-10-21 20:19:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|24
1634847600000|2021-10-21 20:20:00|2301|2300.7|2301.2|2300.9|2301.5|2301.2|2301|2300.7|41
1634847610000|2021-10-21 20:20:10|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|11
1634847620000|2021-10-21 20:20:20|2301.1|2300.8|2301.5|2301.2|2301.6|2301.3|2301.1|2300.8|19
1634847630000|2021-10-21 20:20:30|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|13
1634847640000|2021-10-21 20:20:40|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301|2300.7|77
1634847650000|2021-10-21 20:20:50|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|12
1634847660000|2021-10-21 20:21:00|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|22
1634847670000|2021-10-21 20:21:10|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|30
1634847680000|2021-10-21 20:21:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|5
1634847690000|2021-10-21 20:21:30|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|15
1634847700000|2021-10-21 20:21:40|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|29
1634847710000|2021-10-21 20:21:50|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|20
1634847720000|2021-10-21 20:22:00|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.3|2301|20
1634847730000|2021-10-21 20:22:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|10
1634847740000|2021-10-21 20:22:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1634847750000|2021-10-21 20:22:30|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|5
1634847760000|2021-10-21 20:22:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|12
1634847770000|2021-10-21 20:22:50|2301|2300.7|2301.5|2301.2|2301.5|2301.2|2301|2300.7|51
1634847780000|2021-10-21 20:23:00|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|10
1634847790000|2021-10-21 20:23:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|20
1634847800000|2021-10-21 20:23:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1634847810000|2021-10-21 20:23:30|||||||||7
1634847820000|2021-10-21 20:23:40|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.7|2300.4|18
1634847830000|2021-10-21 20:23:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1634847840000|2021-10-21 20:24:00|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|8
1634847850000|2021-10-21 20:24:10|2300.5|2300.2|2299.9|2299.6|2300.5|2300.2|2299.9|2299.6|78
1634847860000|2021-10-21 20:24:20|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.8|2299.5|20
1634847870000|2021-10-21 20:24:30|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|15
1634847880000|2021-10-21 20:24:40|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2299.8|2299.5|21
1634847890000|2021-10-21 20:24:50|2300.2|2299.9|2300|2299.7|2300.3|2300|2300|2299.7|20
1634847900000|2021-10-21 20:25:00|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|14
1634847910000|2021-10-21 20:25:10|2299.8|2299.5|2299.8|2299.5|2300|2299.7|2299.6|2299.3|37
1634847920000|2021-10-21 20:25:20|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|13
1634847930000|2021-10-21 20:25:30|2300|2299.7|2300.2|2299.9|2300.3|2300|2300|2299.7|30
1634847940000|2021-10-21 20:25:40|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|25
1634847950000|2021-10-21 20:25:50|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.8|2299.5|6
1634847960000|2021-10-21 20:26:00|2299.8|2299.5|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|12
1634847970000|2021-10-21 20:26:10|2299.5|2299.2|2299.4|2299.1|2299.7|2299.4|2299.3|2299|8
1634847980000|2021-10-21 20:26:20|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|25
1634847990000|2021-10-21 20:26:30|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|29
1634848000000|2021-10-21 20:26:40|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|5
1634848010000|2021-10-21 20:26:50|2299.3|2299|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|12
1634848020000|2021-10-21 20:27:00|2299.3|2299|2299.3|2299|2299.5|2299.2|2299.3|2299|8
1634848030000|2021-10-21 20:27:10|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299|2298.7|16
1634848040000|2021-10-21 20:27:20|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1634848050000|2021-10-21 20:27:30|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.9|2298.6|5
1634848060000|2021-10-21 20:27:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|25
1634848070000|2021-10-21 20:27:50|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|39
1634848080000|2021-10-21 20:28:00|2299.1|2298.8|2299.3|2299|2299.4|2299.1|2299|2298.7|11
1634848090000|2021-10-21 20:28:10|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|0
1634848100000|2021-10-21 20:28:20|2299.5|2299.2|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|12
1634848110000|2021-10-21 20:28:30|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.1|2298.8|3
1634848120000|2021-10-21 20:28:40|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|5
1634848130000|2021-10-21 20:28:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|6
1634848140000|2021-10-21 20:29:00|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.1|2298.8|15
1634848150000|2021-10-21 20:29:10|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|6
1634848160000|2021-10-21 20:29:20|||||||||4
1634848170000|2021-10-21 20:29:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|16
1634848180000|2021-10-21 20:29:40|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|8
1634848190000|2021-10-21 20:29:50|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|2
1634848200000|2021-10-21 20:30:00|2299|2298.7|2299.2|2298.9|2299.7|2299.4|2298.9|2298.6|172
1634848210000|2021-10-21 20:30:10|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|6
1634848220000|2021-10-21 20:30:20|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|11
1634848230000|2021-10-21 20:30:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.3|2299|9
1634848240000|2021-10-21 20:30:40|2299.6|2299.3|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|19
1634848250000|2021-10-21 20:30:50|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|11
1634848260000|2021-10-21 20:31:00|2299.7|2299.4|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|4
1634848270000|2021-10-21 20:31:10|||||||||1
1634848280000|2021-10-21 20:31:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|4
1634848290000|2021-10-21 20:31:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|5
1634848300000|2021-10-21 20:31:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|7
1634848310000|2021-10-21 20:31:50|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|13
1634848320000|2021-10-21 20:32:00|2299.6|2299.3|2299.1|2298.8|2299.6|2299.3|2299|2298.7|29
1634848330000|2021-10-21 20:32:10|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|20
1634848340000|2021-10-21 20:32:20|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|15
1634848350000|2021-10-21 20:32:30|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|19
1634848360000|2021-10-21 20:32:40|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|14
1634848370000|2021-10-21 20:32:50|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|5
1634848380000|2021-10-21 20:33:00|2299|2298.7|2299|2298.7|2299|2298.7|2298.9|2298.6|15
1634848390000|2021-10-21 20:33:10|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.9|2298.6|13
1634848400000|2021-10-21 20:33:20|2299|2298.7|2299.9|2299.6|2300|2299.7|2299|2298.7|145
1634848410000|2021-10-21 20:33:30|2300|2299.7|2300|2299.7|2300|2299.7|2299.9|2299.6|10
1634848420000|2021-10-21 20:33:40|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300|2299.7|11
1634848430000|2021-10-21 20:33:50|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|5
1634848440000|2021-10-21 20:34:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.3|2300|4
1634848450000|2021-10-21 20:34:10|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|19
1634848460000|2021-10-21 20:34:20|2300.4|2300.1|2299.9|2299.6|2300.4|2300.1|2299.9|2299.6|9
1634848470000|2021-10-21 20:34:30|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|22
1634848480000|2021-10-21 20:34:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|7
1634848490000|2021-10-21 20:34:50|2300|2299.7|2300.4|2300.1|2300.4|2300.1|2299.9|2299.6|3
1634848500000|2021-10-21 20:35:00|2300.3|2300|2300.7|2300.4|2300.7|2300.4|2300.2|2299.9|44
1634848510000|2021-10-21 20:35:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634848520000|2021-10-21 20:35:20|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|2
1634848530000|2021-10-21 20:35:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|4
1634848540000|2021-10-21 20:35:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|23
1634848550000|2021-10-21 20:35:50|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|12
1634848560000|2021-10-21 20:36:00|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|45
1634848570000|2021-10-21 20:36:10|2300.5|2300.2|2299.7|2299.4|2300.5|2300.2|2299.7|2299.4|87
1634848580000|2021-10-21 20:36:20|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|65
1634848590000|2021-10-21 20:36:30|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|6
1634848600000|2021-10-21 20:36:40|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|6
1634848610000|2021-10-21 20:36:50|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|13
1634848620000|2021-10-21 20:37:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2300|2299.7|4
1634848630000|2021-10-21 20:37:10|2300.2|2299.9|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|0
1634848640000|2021-10-21 20:37:20|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|5
1634848650000|2021-10-21 20:37:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300|2299.7|6
1634848660000|2021-10-21 20:37:40|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.1|2299.8|6
1634848670000|2021-10-21 20:37:50|2300.4|2300.1|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|28
1634848680000|2021-10-21 20:38:00|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.7|2299.4|12
1634848690000|2021-10-21 20:38:10|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|18
1634848700000|2021-10-21 20:38:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|4
1634848710000|2021-10-21 20:38:30|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|7
1634848720000|2021-10-21 20:38:40|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|5
1634848730000|2021-10-21 20:38:50|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|7
1634848740000|2021-10-21 20:39:00|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|4
1634848750000|2021-10-21 20:39:10|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|10
1634848760000|2021-10-21 20:39:20|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|6
1634848770000|2021-10-21 20:39:30|2299|2298.7|2299|2298.7|2299.2|2298.9|2298.9|2298.6|8
1634848780000|2021-10-21 20:39:40|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|4
1634848790000|2021-10-21 20:39:50|2299.1|2298.8|2299.3|2299|2299.3|2299|2299.1|2298.8|0
1634848800000|2021-10-21 20:40:00|2299.2|2298.9|2298.8|2298.5|2299.3|2299|2298.8|2298.5|7
1634848810000|2021-10-21 20:40:10|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|4
1634848820000|2021-10-21 20:40:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|5
1634848830000|2021-10-21 20:40:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|17
1634848840000|2021-10-21 20:40:40|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|6
1634848850000|2021-10-21 20:40:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|1
1634848860000|2021-10-21 20:41:00|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2298.9|2298.6|4
1634848870000|2021-10-21 20:41:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|4
1634848880000|2021-10-21 20:41:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1634848890000|2021-10-21 20:41:30|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|15
1634848900000|2021-10-21 20:41:40|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|0
1634848910000|2021-10-21 20:41:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|5
1634848920000|2021-10-21 20:42:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|7
1634848930000|2021-10-21 20:42:10|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|8
1634848950000|2021-10-21 20:42:30|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|2
1634848960000|2021-10-21 20:42:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|2
1634848970000|2021-10-21 20:42:50|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|9
1634848980000|2021-10-21 20:43:00|2298.5|2298.2|2298.9|2298.6|2299|2298.7|2298.5|2298.2|38
1634848990000|2021-10-21 20:43:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1634849000000|2021-10-21 20:43:20|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|3
1634849010000|2021-10-21 20:43:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|5
1634849020000|2021-10-21 20:43:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1634849030000|2021-10-21 20:43:50|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.8|2298.5|13
1634849040000|2021-10-21 20:44:00|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|22
1634849050000|2021-10-21 20:44:10|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|5
1634849060000|2021-10-21 20:44:20|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|7
1634849070000|2021-10-21 20:44:30|2298.7|2298.4|2297.9|2297.6|2298.8|2298.5|2297.8|2297.5|7
1634849080000|2021-10-21 20:44:40|2297.8|2297.5|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|14
1634849090000|2021-10-21 20:44:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|16
1634849100000|2021-10-21 20:45:00|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|6
1634849110000|2021-10-21 20:45:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|5
1634849120000|2021-10-21 20:45:20|2297.2|2296.9|2297.6|2297.3|2297.7|2297.4|2297.2|2296.9|27
1634849130000|2021-10-21 20:45:30|2297.5|2297.2|2297.8|2297.5|2297.9|2297.6|2297.5|2297.2|29
1634849140000|2021-10-21 20:45:40|2298|2297.7|2298|2297.7|2298|2297.7|2297.8|2297.5|12
1634849150000|2021-10-21 20:45:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|4
1634849160000|2021-10-21 20:46:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|6
1634849170000|2021-10-21 20:46:10|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|26
1634849190000|2021-10-21 20:46:30|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|10
1634849200000|2021-10-21 20:46:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|21
1634849210000|2021-10-21 20:46:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|16
1634849220000|2021-10-21 20:47:00|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|12
1634849230000|2021-10-21 20:47:10|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|7
1634849240000|2021-10-21 20:47:20|||||||||1
1634849250000|2021-10-21 20:47:30|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|36
1634849260000|2021-10-21 20:47:40|2299.1|2298.8|2299.6|2299.3|2299.6|2299.3|2299|2298.7|38
1634849270000|2021-10-21 20:47:50|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|10
1634849280000|2021-10-21 20:48:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|10
1634849290000|2021-10-21 20:48:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|14
1634849300000|2021-10-21 20:48:20|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|8
1634849310000|2021-10-21 20:48:30|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|6
1634849320000|2021-10-21 20:48:40|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|0
1634849330000|2021-10-21 20:48:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|14
1634849340000|2021-10-21 20:49:00|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|18
1634849350000|2021-10-21 20:49:10|2298.6|2298.3|2298.9|2298.6|2299.2|2298.9|2298.6|2298.3|41
1634849360000|2021-10-21 20:49:20|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|5
1634849370000|2021-10-21 20:49:30|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.9|2298.6|23
1634849380000|2021-10-21 20:49:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1634849390000|2021-10-21 20:49:50|2299|2298.7|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|10
1634849400000|2021-10-21 20:50:00|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|19
1634849410000|2021-10-21 20:50:10|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|7
1634849420000|2021-10-21 20:50:20|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|1
1634849430000|2021-10-21 20:50:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|6
1634849440000|2021-10-21 20:50:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|1
1634849450000|2021-10-21 20:50:50|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2299|2298.7|8
1634849460000|2021-10-21 20:51:00|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|15
1634849470000|2021-10-21 20:51:10|2299|2298.7|2299|2298.7|2299|2298.7|2298.9|2298.6|8
1634849480000|2021-10-21 20:51:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|18
1634849490000|2021-10-21 20:51:30|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299.1|2298.8|10
1634849500000|2021-10-21 20:51:40|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|5
1634849510000|2021-10-21 20:51:50|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|4
1634849520000|2021-10-21 20:52:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|13
1634849530000|2021-10-21 20:52:10|2298.9|2298.6|2299.2|2298.9|2299.3|2299|2298.9|2298.6|1
1634849540000|2021-10-21 20:52:20|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|9
1634849550000|2021-10-21 20:52:30|2299.3|2299|2299.7|2299.4|2299.7|2299.4|2299.3|2299|12
1634849560000|2021-10-21 20:52:40|||||||||3
1634849570000|2021-10-21 20:52:50|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|6
1634849580000|2021-10-21 20:53:00|2299.7|2299.4|2299.3|2299|2299.7|2299.4|2299.3|2299|22
1634849590000|2021-10-21 20:53:10|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|20
1634849600000|2021-10-21 20:53:20|2299.7|2299.4|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|7
1634849610000|2021-10-21 20:53:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|11
1634849620000|2021-10-21 20:53:40|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|5
1634849630000|2021-10-21 20:53:50|||||||||5
1634849640000|2021-10-21 20:54:00|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.7|2299.4|18
1634849650000|2021-10-21 20:54:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|8
1634849660000|2021-10-21 20:54:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|8
1634849670000|2021-10-21 20:54:30|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|5
1634849680000|2021-10-21 20:54:40|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|7
1634849690000|2021-10-21 20:54:50|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.8|2299.5|59
1634849700000|2021-10-21 20:55:00|2300.2|2299.9|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|46
1634849710000|2021-10-21 20:55:10|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|8
1634849720000|2021-10-21 20:55:20|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|0
1634849730000|2021-10-21 20:55:30|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1634849740000|2021-10-21 20:55:40|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1634849750000|2021-10-21 20:55:50|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|11
1634849760000|2021-10-21 20:56:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1634849770000|2021-10-21 20:56:10|||||||||3
1634849780000|2021-10-21 20:56:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1634849790000|2021-10-21 20:56:30|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|3
1634849800000|2021-10-21 20:56:40|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|6
1634849810000|2021-10-21 20:56:50|||||||||3
1634849820000|2021-10-21 20:57:00|||||||||7
1634849840000|2021-10-21 20:57:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|1
1634849860000|2021-10-21 20:57:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1634849870000|2021-10-21 20:57:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|1
1634849880000|2021-10-21 20:58:00|2299.5|2299.2|2299.2|2298.9|2299.6|2299.3|2299.1|2298.8|18
1634849890000|2021-10-21 20:58:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|0
1634849900000|2021-10-21 20:58:20|2298.9|2298.6|2299.3|2299|2299.3|2299|2298.9|2298.6|1
1634849910000|2021-10-21 20:58:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1634849920000|2021-10-21 20:58:40|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|8
1634849930000|2021-10-21 20:58:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|0
1634849940000|2021-10-21 20:59:00|2299.3|2299|2299.7|2299.4|2299.7|2299.4|2299.3|2299|15
1634849950000|2021-10-21 20:59:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|8
1634849960000|2021-10-21 20:59:20|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|5
1634849970000|2021-10-21 20:59:30|2300.1|2299.8|2299.7|2299.4|2300.2|2299.9|2299.5|2299.2|13
1634849980000|2021-10-21 20:59:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|11
1634849990000|2021-10-21 20:59:50|2299.4|2299.1|2299.9|2299.1|2299.9|2299.2|2299.3|2299|14
1634850000000|2021-10-21 21:00:00|2300|2299.2|2300|2299.2|2300|2299.2|2300|2299.2|0
1634850030000|2021-10-21 21:00:30|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|2300.3|2299.5|0
1634850050000|2021-10-21 21:00:50|2300.4|2299.6|2300.4|2299.6|2300.4|2299.6|2300.4|2299.6|0
1634850100000|2021-10-21 21:01:40|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|0
1634850120000|2021-10-21 21:02:00|2300.4|2299.6|2300.4|2299.6|2300.4|2299.6|2300.4|2299.6|0
1634850150000|2021-10-21 21:02:30|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|0
1634850160000|2021-10-21 21:02:40|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|0
1634850180000|2021-10-21 21:03:00|2300.5|2299.7|2300.6|2299.8|2300.6|2299.8|2300.5|2299.7|0
1634850190000|2021-10-21 21:03:10|2300.7|2299.9|2300.7|2299.9|2300.7|2299.9|2300.7|2299.9|0
1634850200000|2021-10-21 21:03:20|2300.8|2300|2300.8|2300|2300.8|2300|2300.8|2300|0
1634850210000|2021-10-21 21:03:30|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|0
1634850230000|2021-10-21 21:03:50|2300.7|2299.9|2300.7|2299.9|2300.7|2299.9|2300.6|2299.8|0
1634850290000|2021-10-21 21:04:50|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|0
1634850300000|2021-10-21 21:05:00|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|0
1634850310000|2021-10-21 21:05:10|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|0
1634850360000|2021-10-21 21:06:00|2300.7|2299.9|2300.7|2299.9|2300.7|2299.9|2300.7|2299.9|0
1634850390000|2021-10-21 21:06:30|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|2300.6|2299.8|0
1634850650000|2021-10-21 21:10:50|2300.5|2299.7|2300.4|2299.6|2300.5|2299.7|2300.4|2299.6|0
1634850690000|2021-10-21 21:11:30|2300.3|2299.5|2300.2|2299.4|2300.3|2299.5|2300.2|2299.4|0
1634850700000|2021-10-21 21:11:40|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|2300.1|2299.3|0
1634850720000|2021-10-21 21:12:00|2300.2|2299.4|2300.1|2299.3|2300.3|2299.5|2300.1|2299.3|0
1634850740000|2021-10-21 21:12:20|2300.2|2299.4|2300.1|2299.3|2300.2|2299.4|2300.1|2299.3|0
1634850780000|2021-10-21 21:13:00|2300|2299.2|2300.1|2299.3|2300.1|2299.3|2300|2299.2|0
1634850860000|2021-10-21 21:14:20|2300|2299.2|2299.9|2299.1|2300|2299.2|2299.9|2299.1|0
1634850930000|2021-10-21 21:15:30|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|2299.7|2298.9|0
1634850940000|2021-10-21 21:15:40|2299.8|2299|2300.1|2299.3|2300.1|2299.3|2299.8|2299|0
1634851020000|2021-10-21 21:17:00|2300|2299.2|2299.9|2299.1|2300|2299.2|2299.9|2299.1|0
1634851050000|2021-10-21 21:17:30|2299.8|2299|2299.7|2298.9|2299.8|2299|2299.7|2298.9|0
1634851060000|2021-10-21 21:17:40|2299.9|2299.1|2300|2299.2|2300|2299.2|2299.9|2299.1|0
1634851070000|2021-10-21 21:17:50|2299.9|2299.1|2300|2299.2|2300|2299.2|2299.9|2299.1|0
1634851080000|2021-10-21 21:18:00|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|0
1634851090000|2021-10-21 21:18:10|2300|2299.2|2300.3|2299.5|2300.3|2299.5|2300|2299.2|0
1634851100000|2021-10-21 21:18:20|2300.2|2299.4|2299.9|2299.1|2300.2|2299.4|2299.9|2299.1|0
1634851110000|2021-10-21 21:18:30|2300|2299.2|2300|2299.2|2300|2299.2|2300|2299.2|0
1634851140000|2021-10-21 21:19:00|2300.1|2299.3|2300|2299.2|2300.1|2299.3|2300|2299.2|0
1634851180000|2021-10-21 21:19:40|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|2300.5|2299.7|0
1634851200000|2021-10-21 21:20:00|2301|2300.2|2301.1|2300.3|2301.1|2300.3|2301|2300.2|0
1634851240000|2021-10-21 21:20:40|2301.6|2300.8|2301.5|2300.7|2301.6|2300.8|2301.5|2300.7|0
1634851260000|2021-10-21 21:21:00|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634851280000|2021-10-21 21:21:20|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1634851290000|2021-10-21 21:21:30|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634851350000|2021-10-21 21:22:30|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|2302.1|2301.3|0
1634851360000|2021-10-21 21:22:40|2302|2301.2|2302|2301.2|2302|2301.2|2302|2301.2|0
1634851380000|2021-10-21 21:23:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1634851390000|2021-10-21 21:23:10|2302|2301.2|2301.9|2301.1|2302|2301.2|2301.9|2301.1|0
1634851410000|2021-10-21 21:23:30|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1634851490000|2021-10-21 21:24:50|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1634851540000|2021-10-21 21:25:40|2301.9|2301.1|2301.7|2300.9|2301.9|2301.1|2301.7|2300.9|0
1634851590000|2021-10-21 21:26:30|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634851660000|2021-10-21 21:27:40|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1634851720000|2021-10-21 21:28:40|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634851760000|2021-10-21 21:29:20|2301.7|2300.9|2301.6|2300.8|2301.7|2300.9|2301.6|2300.8|0
1634851770000|2021-10-21 21:29:30|2301.7|2300.9|2301.5|2300.7|2301.7|2300.9|2301.5|2300.7|0
1634851780000|2021-10-21 21:29:40|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634851790000|2021-10-21 21:29:50|2301.8|2301|2301.8|2301|2301.8|2301|2301.8|2301|0
1634851850000|2021-10-21 21:30:50|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1634851860000|2021-10-21 21:31:00|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634851910000|2021-10-21 21:31:50|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1634851980000|2021-10-21 21:33:00|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634851990000|2021-10-21 21:33:10|2301.7|2300.9|2301.5|2300.7|2301.7|2300.9|2301.5|2300.7|0
1634852000000|2021-10-21 21:33:20|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1634852040000|2021-10-21 21:34:00|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634852310000|2021-10-21 21:38:30|2301.5|2300.7|2301.6|2300.8|2301.6|2300.8|2301.5|2300.7|0
1634852320000|2021-10-21 21:38:40|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|0
1634852410000|2021-10-21 21:40:10|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634852620000|2021-10-21 21:43:40|2301.5|2300.7|2301.4|2300.6|2301.5|2300.7|2301.2|2300.4|0
1634852740000|2021-10-21 21:45:40|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|0
1634852760000|2021-10-21 21:46:00|2301.4|2300.6|2301.4|2300.6|2301.4|2300.6|2301.4|2300.6|0
1634852810000|2021-10-21 21:46:50|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|0
1634852830000|2021-10-21 21:47:10|2301.4|2300.6|2301.4|2300.6|2301.5|2300.7|2301.4|2300.6|0
1634852850000|2021-10-21 21:47:30|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|0
1634853030000|2021-10-21 21:50:30|2301.6|2300.8|2301.5|2300.7|2301.6|2300.8|2301.5|2300.7|0
1634853060000|2021-10-21 21:51:00|2301.4|2300.6|2301.4|2300.6|2301.4|2300.6|2301.4|2300.6|0
1634853080000|2021-10-21 21:51:20|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|0
1634853150000|2021-10-21 21:52:30|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634853170000|2021-10-21 21:52:50|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|0
1634853200000|2021-10-21 21:53:20|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|2301.6|2300.8|0
1634853210000|2021-10-21 21:53:30|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|0
1634853310000|2021-10-21 21:55:10|2301.6|2300.8|2301.6|2300.8|2301.7|2300.9|2301.6|2300.8|0
1634853330000|2021-10-21 21:55:30|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|0
1634853350000|2021-10-21 21:55:50|2301.4|2300.6|2301.6|2300.8|2301.6|2300.8|2301.4|2300.6|0
1634853380000|2021-10-21 21:56:20|2301.5|2300.7|2301.3|2300.5|2301.5|2300.7|2301.3|2300.5|0
1634853450000|2021-10-21 21:57:30|2301.2|2300.4|2301.2|2300.4|2301.2|2300.4|2301.2|2300.4|0
1634853460000|2021-10-21 21:57:40|2301.3|2300.5|2301.3|2300.5|2301.3|2300.5|2301.3|2300.5|0
1634853510000|2021-10-21 21:58:30|2301.2|2300.4|2301.3|2300.5|2301.3|2300.5|2301.2|2300.4|0
1634853530000|2021-10-21 21:58:50|2301.2|2300.4|2301.3|2300.5|2301.3|2300.5|2301.2|2300.4|0
1634853570000|2021-10-21 21:59:30|2301.2|2300.4|2301|2300.2|2301.2|2300.4|2301|2300.2|0
1634853590000|2021-10-21 21:59:50|2300.9|2300.1|2301.5|2300.7|2301.5|2300.7|2300.9|2300.1|0
1634853600000|2021-10-21 22:00:00|2297.9|2297.6|2298.1|2297.8|2298.2|2297.9|2297.5|2297.2|26
1634853610000|2021-10-21 22:00:10|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.8|2297.5|27
1634853620000|2021-10-21 22:00:20|2297.9|2297.6|2297.1|2296.8|2297.9|2297.6|2297.1|2296.8|25
1634853630000|2021-10-21 22:00:30|2297.2|2296.9|2296.9|2296.6|2297.4|2297.1|2296.9|2296.6|20
1634853640000|2021-10-21 22:00:40|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|6
1634853650000|2021-10-21 22:00:50|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|9
1634853660000|2021-10-21 22:01:00|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|14
1634853670000|2021-10-21 22:01:10|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|16
1634853680000|2021-10-21 22:01:20|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|7
1634853690000|2021-10-21 22:01:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|5
1634853700000|2021-10-21 22:01:40|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|6
1634853710000|2021-10-21 22:01:50|||||||||1
1634853720000|2021-10-21 22:02:00|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|3
1634853730000|2021-10-21 22:02:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|1
1634853740000|2021-10-21 22:02:20|2297|2296.7|2296.9|2296.6|2297.5|2297.2|2296.9|2296.6|11
1634853750000|2021-10-21 22:02:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|4
1634853760000|2021-10-21 22:02:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|3
1634853770000|2021-10-21 22:02:50|2297.2|2296.9|2297.5|2297.2|2297.6|2297.3|2297.2|2296.9|7
1634853780000|2021-10-21 22:03:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1634853790000|2021-10-21 22:03:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|7
1634853800000|2021-10-21 22:03:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|0
1634853810000|2021-10-21 22:03:30|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1634853820000|2021-10-21 22:03:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|2
1634853830000|2021-10-21 22:03:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|8
1634853840000|2021-10-21 22:04:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|11
1634853860000|2021-10-21 22:04:20|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1634853870000|2021-10-21 22:04:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|6
1634853890000|2021-10-21 22:04:50|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|2
1634853900000|2021-10-21 22:05:00|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|11
1634853910000|2021-10-21 22:05:10|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|7
1634853920000|2021-10-21 22:05:20|||||||||5
1634853930000|2021-10-21 22:05:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1634853940000|2021-10-21 22:05:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|9
1634853950000|2021-10-21 22:05:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|3
1634853960000|2021-10-21 22:06:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1634853970000|2021-10-21 22:06:10|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|1
1634853980000|2021-10-21 22:06:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|35
1634853990000|2021-10-21 22:06:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|1
1634854000000|2021-10-21 22:06:40|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|4
1634854010000|2021-10-21 22:06:50|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|33
1634854020000|2021-10-21 22:07:00|2296.9|2296.6|2296.4|2296.1|2296.9|2296.6|2296.3|2296|40
1634854040000|2021-10-21 22:07:20|2296.3|2296|2296|2295.7|2296.4|2296.1|2296|2295.7|7
1634854050000|2021-10-21 22:07:30|2295.9|2295.6|2296.3|2296|2296.4|2296.1|2295.9|2295.6|16
1634854060000|2021-10-21 22:07:40|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|21
1634854070000|2021-10-21 22:07:50|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|1
1634854080000|2021-10-21 22:08:00|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|1
1634854090000|2021-10-21 22:08:10|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|3
1634854110000|2021-10-21 22:08:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|5
1634854120000|2021-10-21 22:08:40|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|2
1634854130000|2021-10-21 22:08:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|2
1634854140000|2021-10-21 22:09:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|1
1634854150000|2021-10-21 22:09:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1634854160000|2021-10-21 22:09:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1634854180000|2021-10-21 22:09:40|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|1
1634854200000|2021-10-21 22:10:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|5
1634854210000|2021-10-21 22:10:10|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|14
1634854220000|2021-10-21 22:10:20|||||||||2
1634854240000|2021-10-21 22:10:40|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|5
1634854270000|2021-10-21 22:11:10|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|3
1634854280000|2021-10-21 22:11:20|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|5
1634854300000|2021-10-21 22:11:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|2
1634854310000|2021-10-21 22:11:50|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|7
1634854320000|2021-10-21 22:12:00|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|2
1634854330000|2021-10-21 22:12:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|2
1634854340000|2021-10-21 22:12:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|4
1634854350000|2021-10-21 22:12:30|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|1
1634854370000|2021-10-21 22:12:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|4
1634854380000|2021-10-21 22:13:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|3
1634854390000|2021-10-21 22:13:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|9
1634854400000|2021-10-21 22:13:20|||||||||1
1634854410000|2021-10-21 22:13:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|9
1634854420000|2021-10-21 22:13:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1634854430000|2021-10-21 22:13:50|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1634854450000|2021-10-21 22:14:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|7
1634854470000|2021-10-21 22:14:30|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|9
1634854480000|2021-10-21 22:14:40|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|9
1634854500000|2021-10-21 22:15:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|0
1634854540000|2021-10-21 22:15:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|6
1634854550000|2021-10-21 22:15:50|||||||||1
1634854560000|2021-10-21 22:16:00|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|1
1634854580000|2021-10-21 22:16:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|10
1634854590000|2021-10-21 22:16:30|2297.6|2297.3|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|20
1634854600000|2021-10-21 22:16:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|9
1634854610000|2021-10-21 22:16:50|||||||||4
1634854620000|2021-10-21 22:17:00|2297.8|2297.5|2298|2297.7|2298.1|2297.8|2297.8|2297.5|19
1634854630000|2021-10-21 22:17:10|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|0
1634854640000|2021-10-21 22:17:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|1
1634854650000|2021-10-21 22:17:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.1|2297.8|12
1634854660000|2021-10-21 22:17:40|2298.3|2298|2298.8|2298.5|2298.8|2298.5|2298.2|2297.9|24
1634854670000|2021-10-21 22:17:50|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|4
1634854680000|2021-10-21 22:18:00|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|9
1634854690000|2021-10-21 22:18:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|5
1634854700000|2021-10-21 22:18:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|1
1634854710000|2021-10-21 22:18:30|||||||||1
1634854740000|2021-10-21 22:19:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1634854750000|2021-10-21 22:19:10|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|2
1634854760000|2021-10-21 22:19:20|2299|2298.7|2299|2298.7|2299|2298.7|2298.8|2298.5|15
1634854770000|2021-10-21 22:19:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|1
1634854780000|2021-10-21 22:19:40|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|6
1634854790000|2021-10-21 22:19:50|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|0
1634854800000|2021-10-21 22:20:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|1
1634854810000|2021-10-21 22:20:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1634854820000|2021-10-21 22:20:20|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|0
1634854830000|2021-10-21 22:20:30|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|7
1634854840000|2021-10-21 22:20:40|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|7
1634854850000|2021-10-21 22:20:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|0
1634854860000|2021-10-21 22:21:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1634854870000|2021-10-21 22:21:10|||||||||1
1634854880000|2021-10-21 22:21:20|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1634854890000|2021-10-21 22:21:30|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|0
1634854900000|2021-10-21 22:21:40|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.3|2298|4
1634854910000|2021-10-21 22:21:50|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|1
1634854920000|2021-10-21 22:22:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|3
1634854930000|2021-10-21 22:22:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|0
1634854940000|2021-10-21 22:22:20|||||||||4
1634854950000|2021-10-21 22:22:30|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|0
1634854960000|2021-10-21 22:22:40|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|1
1634854970000|2021-10-21 22:22:50|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|0
1634854990000|2021-10-21 22:23:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|4
1634855000000|2021-10-21 22:23:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|0
1634855010000|2021-10-21 22:23:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|0
1634855020000|2021-10-21 22:23:40|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|0
1634855030000|2021-10-21 22:23:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|0
1634855040000|2021-10-21 22:24:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1634855060000|2021-10-21 22:24:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|1
1634855090000|2021-10-21 22:24:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2298|2297.7|3
1634855100000|2021-10-21 22:25:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|0
1634855110000|2021-10-21 22:25:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1634855120000|2021-10-21 22:25:20|2297.7|2297.4|2297.2|2296.9|2297.7|2297.4|2297.1|2296.8|25
1634855130000|2021-10-21 22:25:30|2297|2296.7|2296.5|2296.2|2297|2296.7|2296.4|2296.1|18
1634855140000|2021-10-21 22:25:40|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|16
1634855150000|2021-10-21 22:25:50|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|7
1634855160000|2021-10-21 22:26:00|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|4
1634855170000|2021-10-21 22:26:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|5
1634855180000|2021-10-21 22:26:20|2297|2296.7|2297|2296.7|2297.2|2296.9|2296.8|2296.5|1
1634855190000|2021-10-21 22:26:30|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1634855200000|2021-10-21 22:26:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|2
1634855210000|2021-10-21 22:26:50|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|9
1634855220000|2021-10-21 22:27:00|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1634855230000|2021-10-21 22:27:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|1
1634855240000|2021-10-21 22:27:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|0
1634855260000|2021-10-21 22:27:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1634855280000|2021-10-21 22:28:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|10
1634855290000|2021-10-21 22:28:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1634855300000|2021-10-21 22:28:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1634855310000|2021-10-21 22:28:30|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|2
1634855320000|2021-10-21 22:28:40|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|6
1634855330000|2021-10-21 22:28:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|0
1634855340000|2021-10-21 22:29:00|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.7|2296.4|9
1634855350000|2021-10-21 22:29:10|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|3
1634855360000|2021-10-21 22:29:20|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|8
1634855370000|2021-10-21 22:29:30|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|2
1634855380000|2021-10-21 22:29:40|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|5
1634855400000|2021-10-21 22:30:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|1
1634855410000|2021-10-21 22:30:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|0
1634855420000|2021-10-21 22:30:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|1
1634855430000|2021-10-21 22:30:30|2297|2296.7|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|0
1634855440000|2021-10-21 22:30:40|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|5
1634855450000|2021-10-21 22:30:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|7
1634855470000|2021-10-21 22:31:10|2296.6|2296.3|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|2
1634855480000|2021-10-21 22:31:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|1
1634855490000|2021-10-21 22:31:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1634855500000|2021-10-21 22:31:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1634855510000|2021-10-21 22:31:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1634855520000|2021-10-21 22:32:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1634855550000|2021-10-21 22:32:30|||||||||2
1634855570000|2021-10-21 22:32:50|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|0
1634855580000|2021-10-21 22:33:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|2
1634855600000|2021-10-21 22:33:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|3
1634855630000|2021-10-21 22:33:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|2
1634855640000|2021-10-21 22:34:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1634855650000|2021-10-21 22:34:10|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1634855660000|2021-10-21 22:34:20|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|4
1634855670000|2021-10-21 22:34:30|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1634855680000|2021-10-21 22:34:40|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1634855690000|2021-10-21 22:34:50|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1634855710000|2021-10-21 22:35:10|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|3
1634855720000|2021-10-21 22:35:20|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|3
1634855730000|2021-10-21 22:35:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1634855740000|2021-10-21 22:35:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1634855760000|2021-10-21 22:36:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1634855770000|2021-10-21 22:36:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|2
1634855780000|2021-10-21 22:36:20|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|0
1634855800000|2021-10-21 22:36:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|4
1634855810000|2021-10-21 22:36:50|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1634855820000|2021-10-21 22:37:00|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|2
1634855830000|2021-10-21 22:37:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|4
1634855850000|2021-10-21 22:37:30|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1634855860000|2021-10-21 22:37:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1634855880000|2021-10-21 22:38:00|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|1
1634855910000|2021-10-21 22:38:30|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1634855920000|2021-10-21 22:38:40|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1634855940000|2021-10-21 22:39:00|||||||||4
1634855950000|2021-10-21 22:39:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1634855970000|2021-10-21 22:39:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|3
1634855980000|2021-10-21 22:39:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|0
1634855990000|2021-10-21 22:39:50|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|1
1634856000000|2021-10-21 22:40:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1634856010000|2021-10-21 22:40:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1634856030000|2021-10-21 22:40:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1634856060000|2021-10-21 22:41:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|0
1634856070000|2021-10-21 22:41:10|||||||||1
1634856090000|2021-10-21 22:41:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|0
1634856100000|2021-10-21 22:41:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|4
1634856110000|2021-10-21 22:41:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1634856120000|2021-10-21 22:42:00|||||||||1
1634856140000|2021-10-21 22:42:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|2
1634856180000|2021-10-21 22:43:00|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|2
1634856190000|2021-10-21 22:43:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1634856200000|2021-10-21 22:43:20|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1634856210000|2021-10-21 22:43:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1634856220000|2021-10-21 22:43:40|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|0
1634856230000|2021-10-21 22:43:50|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|0
1634856240000|2021-10-21 22:44:00|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|5
1634856250000|2021-10-21 22:44:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1634856260000|2021-10-21 22:44:20|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1634856280000|2021-10-21 22:44:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|1
1634856300000|2021-10-21 22:45:00|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1634856310000|2021-10-21 22:45:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|1
1634856320000|2021-10-21 22:45:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1634856330000|2021-10-21 22:45:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|1
1634856340000|2021-10-21 22:45:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|0
1634856350000|2021-10-21 22:45:50|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|1
1634856360000|2021-10-21 22:46:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1634856380000|2021-10-21 22:46:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1634856390000|2021-10-21 22:46:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|0
1634856400000|2021-10-21 22:46:40|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|14
1634856410000|2021-10-21 22:46:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|1
1634856420000|2021-10-21 22:47:00|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|2
1634856430000|2021-10-21 22:47:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1634856440000|2021-10-21 22:47:20|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|7
1634856450000|2021-10-21 22:47:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1634856480000|2021-10-21 22:48:00|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|7
1634856490000|2021-10-21 22:48:10|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|2
1634856500000|2021-10-21 22:48:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1634856510000|2021-10-21 22:48:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1634856520000|2021-10-21 22:48:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1634856540000|2021-10-21 22:49:00|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|4
1634856560000|2021-10-21 22:49:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|0
1634856590000|2021-10-21 22:49:50|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|0
1634856600000|2021-10-21 22:50:00|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|0
1634856610000|2021-10-21 22:50:10|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|8
1634856620000|2021-10-21 22:50:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|0
1634856630000|2021-10-21 22:50:30|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|0
1634856640000|2021-10-21 22:50:40|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|2
1634856660000|2021-10-21 22:51:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1634856670000|2021-10-21 22:51:10|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|0
1634856680000|2021-10-21 22:51:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|0
1634856710000|2021-10-21 22:51:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1634856720000|2021-10-21 22:52:00|||||||||1
1634856740000|2021-10-21 22:52:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|4
1634856750000|2021-10-21 22:52:30|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|5
1634856770000|2021-10-21 22:52:50|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|4
1634856790000|2021-10-21 22:53:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|0
1634856810000|2021-10-21 22:53:30|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|3
1634856830000|2021-10-21 22:53:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|1
1634856840000|2021-10-21 22:54:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|9
1634856880000|2021-10-21 22:54:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1634856900000|2021-10-21 22:55:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1634856910000|2021-10-21 22:55:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|1
1634856920000|2021-10-21 22:55:20|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|0
1634856930000|2021-10-21 22:55:30|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|3
1634856940000|2021-10-21 22:55:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|0
1634856950000|2021-10-21 22:55:50|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|61
1634856960000|2021-10-21 22:56:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|13
1634856970000|2021-10-21 22:56:10|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|0
1634856980000|2021-10-21 22:56:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1634856990000|2021-10-21 22:56:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|0
1634857000000|2021-10-21 22:56:40|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|0
1634857020000|2021-10-21 22:57:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|1
1634857030000|2021-10-21 22:57:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|0
1634857040000|2021-10-21 22:57:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1634857050000|2021-10-21 22:57:30|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|3
1634857060000|2021-10-21 22:57:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1634857070000|2021-10-21 22:57:50|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|1
1634857080000|2021-10-21 22:58:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.2|2296.9|6
1634857090000|2021-10-21 22:58:10|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1634857100000|2021-10-21 22:58:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1634857110000|2021-10-21 22:58:30|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|7
1634857120000|2021-10-21 22:58:40|2296.8|2296.5|2297|2296.7|2297.1|2296.8|2296.8|2296.5|4
1634857140000|2021-10-21 22:59:00|||||||||1
1634857160000|2021-10-21 22:59:20|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|1
1634857170000|2021-10-21 22:59:30|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|2
1634857180000|2021-10-21 22:59:40|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1634857190000|2021-10-21 22:59:50|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|2
1634857200000|2021-10-21 23:00:00|2297.1|2296.8|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|16
1634857210000|2021-10-21 23:00:10|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|16
1634857220000|2021-10-21 23:00:20|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|8
1634857230000|2021-10-21 23:00:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|5
1634857240000|2021-10-21 23:00:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|16
1634857250000|2021-10-21 23:00:50|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|6
1634857260000|2021-10-21 23:01:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|13
1634857270000|2021-10-21 23:01:10|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|24
1634857280000|2021-10-21 23:01:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1634857290000|2021-10-21 23:01:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|6
1634857300000|2021-10-21 23:01:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|0
1634857310000|2021-10-21 23:01:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|1
1634857320000|2021-10-21 23:02:00|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|14
1634857330000|2021-10-21 23:02:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1634857340000|2021-10-21 23:02:20|||||||||1
1634857360000|2021-10-21 23:02:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1634857380000|2021-10-21 23:03:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|8
1634857390000|2021-10-21 23:03:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1634857400000|2021-10-21 23:03:20|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|11
1634857410000|2021-10-21 23:03:30|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|1
1634857430000|2021-10-21 23:03:50|||||||||1
1634857440000|2021-10-21 23:04:00|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|2
1634857450000|2021-10-21 23:04:10|||||||||1
1634857470000|2021-10-21 23:04:30|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1634857480000|2021-10-21 23:04:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|0
1634857500000|2021-10-21 23:05:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1634857520000|2021-10-21 23:05:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|7
1634857530000|2021-10-21 23:05:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1634857540000|2021-10-21 23:05:40|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|23
1634857550000|2021-10-21 23:05:50|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|15
1634857560000|2021-10-21 23:06:00|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|5
1634857570000|2021-10-21 23:06:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|1
1634857580000|2021-10-21 23:06:20|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1634857590000|2021-10-21 23:06:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1634857600000|2021-10-21 23:06:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|3
1634857610000|2021-10-21 23:06:50|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1634857620000|2021-10-21 23:07:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|4
1634857640000|2021-10-21 23:07:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1634857650000|2021-10-21 23:07:30|||||||||1
1634857660000|2021-10-21 23:07:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1634857680000|2021-10-21 23:08:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|0
1634857690000|2021-10-21 23:08:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1634857700000|2021-10-21 23:08:20|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|2
1634857710000|2021-10-21 23:08:30|2298.1|2297.8|2298.7|2298.4|2298.8|2298.5|2298.1|2297.8|35
1634857720000|2021-10-21 23:08:40|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|6
1634857730000|2021-10-21 23:08:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.3|2298|10
1634857740000|2021-10-21 23:09:00|2298.5|2298.2|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|8
1634857750000|2021-10-21 23:09:10|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|3
1634857760000|2021-10-21 23:09:20|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|10
1634857770000|2021-10-21 23:09:30|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1634857780000|2021-10-21 23:09:40|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|12
1634857790000|2021-10-21 23:09:50|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|0
1634857800000|2021-10-21 23:10:00|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|0
1634857810000|2021-10-21 23:10:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|0
1634857820000|2021-10-21 23:10:20|2298|2297.7|2298|2297.7|2298.1|2297.8|2298|2297.7|0
1634857830000|2021-10-21 23:10:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|0
1634857840000|2021-10-21 23:10:40|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|1
1634857850000|2021-10-21 23:10:50|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|1
1634857860000|2021-10-21 23:11:00|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|1
1634857880000|2021-10-21 23:11:20|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|6
1634857890000|2021-10-21 23:11:30|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|5
1634857900000|2021-10-21 23:11:40|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|3
1634857920000|2021-10-21 23:12:00|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.4|2298.1|4
1634857930000|2021-10-21 23:12:10|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|5
1634857940000|2021-10-21 23:12:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|0
1634857950000|2021-10-21 23:12:30|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|0
1634857960000|2021-10-21 23:12:40|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|5
1634857970000|2021-10-21 23:12:50|2298.5|2298.2|2298.3|2298|2298.6|2298.3|2298.3|2298|5
1634857980000|2021-10-21 23:13:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|0
1634857990000|2021-10-21 23:13:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1634858000000|2021-10-21 23:13:20|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|0
1634858010000|2021-10-21 23:13:30|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|18
1634858020000|2021-10-21 23:13:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|7
1634858030000|2021-10-21 23:13:50|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|0
1634858040000|2021-10-21 23:14:00|||||||||2
1634858050000|2021-10-21 23:14:10|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|3
1634858060000|2021-10-21 23:14:20|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|4
1634858070000|2021-10-21 23:14:30|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|3
1634858080000|2021-10-21 23:14:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.3|2298|0
1634858090000|2021-10-21 23:14:50|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|1
1634858100000|2021-10-21 23:15:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|0
1634858110000|2021-10-21 23:15:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|0
1634858120000|2021-10-21 23:15:20|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|0
1634858130000|2021-10-21 23:15:30|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298|2297.7|5
1634858140000|2021-10-21 23:15:40|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|2
1634858150000|2021-10-21 23:15:50|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|2
1634858160000|2021-10-21 23:16:00|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|0
1634858170000|2021-10-21 23:16:10|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1634858180000|2021-10-21 23:16:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|0
1634858190000|2021-10-21 23:16:30|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|3
1634858200000|2021-10-21 23:16:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|0
1634858210000|2021-10-21 23:16:50|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|0
1634858220000|2021-10-21 23:17:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|0
1634858230000|2021-10-21 23:17:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1634858240000|2021-10-21 23:17:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1634858260000|2021-10-21 23:17:40|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|6
1634858270000|2021-10-21 23:17:50|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|0
1634858280000|2021-10-21 23:18:00|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|3
1634858290000|2021-10-21 23:18:10|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|5
1634858310000|2021-10-21 23:18:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|5
1634858320000|2021-10-21 23:18:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|0
1634858340000|2021-10-21 23:19:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|2
1634858350000|2021-10-21 23:19:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|0
1634858360000|2021-10-21 23:19:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|1
1634858370000|2021-10-21 23:19:30|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|0
1634858380000|2021-10-21 23:19:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.3|2297|1
1634858390000|2021-10-21 23:19:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1634858400000|2021-10-21 23:20:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|2
1634858420000|2021-10-21 23:20:20|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|1
1634858430000|2021-10-21 23:20:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|1
1634858440000|2021-10-21 23:20:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1634858450000|2021-10-21 23:20:50|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|2
1634858460000|2021-10-21 23:21:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|0
1634858470000|2021-10-21 23:21:10|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|1
1634858480000|2021-10-21 23:21:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1634858490000|2021-10-21 23:21:30|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1634858500000|2021-10-21 23:21:40|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.9|2296.6|0
1634858510000|2021-10-21 23:21:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|2
1634858520000|2021-10-21 23:22:00|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|4
1634858530000|2021-10-21 23:22:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1634858540000|2021-10-21 23:22:20|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1634858550000|2021-10-21 23:22:30|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1634858560000|2021-10-21 23:22:40|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|1
1634858570000|2021-10-21 23:22:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1634858580000|2021-10-21 23:23:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1634858600000|2021-10-21 23:23:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|3
1634858610000|2021-10-21 23:23:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|1
1634858620000|2021-10-21 23:23:40|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|0
1634858630000|2021-10-21 23:23:50|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1634858640000|2021-10-21 23:24:00|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|2
1634858650000|2021-10-21 23:24:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|87
1634858660000|2021-10-21 23:24:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|2
1634858670000|2021-10-21 23:24:30|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|2
1634858680000|2021-10-21 23:24:40|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|2
1634858700000|2021-10-21 23:25:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1634858710000|2021-10-21 23:25:10|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|0
1634858720000|2021-10-21 23:25:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|4
1634858730000|2021-10-21 23:25:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|2
1634858740000|2021-10-21 23:25:40|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|0
1634858750000|2021-10-21 23:25:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|0
1634858760000|2021-10-21 23:26:00|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|5
1634858770000|2021-10-21 23:26:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|1
1634858780000|2021-10-21 23:26:20|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1634858790000|2021-10-21 23:26:30|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|3
1634858800000|2021-10-21 23:26:40|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|0
1634858810000|2021-10-21 23:26:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|0
1634858820000|2021-10-21 23:27:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|0
1634858850000|2021-10-21 23:27:30|||||||||2
1634858860000|2021-10-21 23:27:40|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.2|2295.9|6
1634858870000|2021-10-21 23:27:50|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|1
1634858880000|2021-10-21 23:28:00|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|1
1634858890000|2021-10-21 23:28:10|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|0
1634858910000|2021-10-21 23:28:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1634858920000|2021-10-21 23:28:40|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1634858930000|2021-10-21 23:28:50|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|1
1634858940000|2021-10-21 23:29:00|||||||||1
1634858950000|2021-10-21 23:29:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|0
1634858960000|2021-10-21 23:29:20|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|1
1634858970000|2021-10-21 23:29:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|3
1634858980000|2021-10-21 23:29:40|2296.2|2295.9|2296.3|2296|2296.3|2296|2296|2295.7|2
1634858990000|2021-10-21 23:29:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|0
1634859000000|2021-10-21 23:30:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1634859010000|2021-10-21 23:30:10|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|5
1634859020000|2021-10-21 23:30:20|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1634859030000|2021-10-21 23:30:30|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|2
1634859040000|2021-10-21 23:30:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1634859050000|2021-10-21 23:30:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1634859060000|2021-10-21 23:31:00|2296.6|2296.3|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|1
1634859070000|2021-10-21 23:31:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1634859080000|2021-10-21 23:31:20|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1634859090000|2021-10-21 23:31:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|1
1634859100000|2021-10-21 23:31:40|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1634859110000|2021-10-21 23:31:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1634859120000|2021-10-21 23:32:00|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1634859130000|2021-10-21 23:32:10|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|0
1634859140000|2021-10-21 23:32:20|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|0
1634859150000|2021-10-21 23:32:30|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|2
1634859160000|2021-10-21 23:32:40|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|1
1634859170000|2021-10-21 23:32:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1634859180000|2021-10-21 23:33:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|0
1634859190000|2021-10-21 23:33:10|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1634859210000|2021-10-21 23:33:30|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|1
1634859220000|2021-10-21 23:33:40|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|0
1634859230000|2021-10-21 23:33:50|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|0
1634859240000|2021-10-21 23:34:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1634859260000|2021-10-21 23:34:20|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1634859280000|2021-10-21 23:34:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|2
1634859300000|2021-10-21 23:35:00|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1634859320000|2021-10-21 23:35:20|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|6
1634859330000|2021-10-21 23:35:30|||||||||2
1634859340000|2021-10-21 23:35:40|||||||||3
1634859350000|2021-10-21 23:35:50|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|0
1634859360000|2021-10-21 23:36:00|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|0
1634859370000|2021-10-21 23:36:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|0
1634859380000|2021-10-21 23:36:20|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|0
1634859390000|2021-10-21 23:36:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|0
1634859400000|2021-10-21 23:36:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1634859410000|2021-10-21 23:36:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1634859430000|2021-10-21 23:37:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|3
1634859440000|2021-10-21 23:37:20|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|1
1634859450000|2021-10-21 23:37:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|2
1634859460000|2021-10-21 23:37:40|||||||||1
1634859470000|2021-10-21 23:37:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|0
1634859480000|2021-10-21 23:38:00|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|0
1634859490000|2021-10-21 23:38:10|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|4
1634859500000|2021-10-21 23:38:20|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|2
1634859510000|2021-10-21 23:38:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1634859520000|2021-10-21 23:38:40|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|0
1634859530000|2021-10-21 23:38:50|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|2
1634859540000|2021-10-21 23:39:00|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1634859550000|2021-10-21 23:39:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|0
1634859560000|2021-10-21 23:39:20|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|3
1634859570000|2021-10-21 23:39:30|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1634859580000|2021-10-21 23:39:40|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|2
1634859600000|2021-10-21 23:40:00|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|0
1634859610000|2021-10-21 23:40:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1634859630000|2021-10-21 23:40:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1634859640000|2021-10-21 23:40:40|||||||||4
1634859650000|2021-10-21 23:40:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1634859660000|2021-10-21 23:41:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1634859700000|2021-10-21 23:41:40|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2
1634859710000|2021-10-21 23:41:50|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|1
1634859720000|2021-10-21 23:42:00|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|0
1634859730000|2021-10-21 23:42:10|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|2
1634859740000|2021-10-21 23:42:20|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|3
1634859750000|2021-10-21 23:42:30|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|0
1634859760000|2021-10-21 23:42:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|4
1634859770000|2021-10-21 23:42:50|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|0
1634859780000|2021-10-21 23:43:00|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.1|2295.8|1
1634859790000|2021-10-21 23:43:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1634859800000|2021-10-21 23:43:20|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|4
1634859810000|2021-10-21 23:43:30|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|26
1634859820000|2021-10-21 23:43:40|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|9
1634859830000|2021-10-21 23:43:50|||||||||2
1634859840000|2021-10-21 23:44:00|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|2
1634859850000|2021-10-21 23:44:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|16
1634859860000|2021-10-21 23:44:20|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|4
1634859870000|2021-10-21 23:44:30|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|0
1634859880000|2021-10-21 23:44:40|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|4
1634859890000|2021-10-21 23:44:50|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.7|2295.4|2
1634859900000|2021-10-21 23:45:00|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|1
1634859910000|2021-10-21 23:45:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1634859920000|2021-10-21 23:45:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1634859930000|2021-10-21 23:45:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|1
1634859940000|2021-10-21 23:45:40|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|1
1634859950000|2021-10-21 23:45:50|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|5
1634859960000|2021-10-21 23:46:00|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|0
1634859970000|2021-10-21 23:46:10|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|0
1634859980000|2021-10-21 23:46:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1634859990000|2021-10-21 23:46:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|2
1634860010000|2021-10-21 23:46:50|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|0
1634860020000|2021-10-21 23:47:00|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|1
1634860030000|2021-10-21 23:47:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1634860040000|2021-10-21 23:47:20|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|2
1634860060000|2021-10-21 23:47:40|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|7
1634860070000|2021-10-21 23:47:50|||||||||2
1634860080000|2021-10-21 23:48:00|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|4
1634860090000|2021-10-21 23:48:10|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.8|2295.5|5
1634860100000|2021-10-21 23:48:20|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|8
1634860110000|2021-10-21 23:48:30|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|4
1634860120000|2021-10-21 23:48:40|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|3
1634860130000|2021-10-21 23:48:50|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|3
1634860140000|2021-10-21 23:49:00|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.3|2296|4
1634860150000|2021-10-21 23:49:10|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|12
1634860160000|2021-10-21 23:49:20|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|0
1634860170000|2021-10-21 23:49:30|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|1
1634860180000|2021-10-21 23:49:40|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|0
1634860190000|2021-10-21 23:49:50|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|0
1634860200000|2021-10-21 23:50:00|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.2|2295.9|0
1634860210000|2021-10-21 23:50:10|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|4
1634860220000|2021-10-21 23:50:20|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.7|2295.4|5
1634860230000|2021-10-21 23:50:30|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|3
1634860240000|2021-10-21 23:50:40|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|0
1634860250000|2021-10-21 23:50:50|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|0
1634860260000|2021-10-21 23:51:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1634860270000|2021-10-21 23:51:10|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|7
1634860280000|2021-10-21 23:51:20|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|5
1634860290000|2021-10-21 23:51:30|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.1|2294.8|4
1634860300000|2021-10-21 23:51:40|2295.4|2295.1|2295.3|2295|2295.6|2295.3|2295.3|2295|1
1634860310000|2021-10-21 23:51:50|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|0
1634860320000|2021-10-21 23:52:00|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|1
1634860330000|2021-10-21 23:52:10|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|1
1634860340000|2021-10-21 23:52:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1634860350000|2021-10-21 23:52:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|8
1634860360000|2021-10-21 23:52:40|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|2
1634860380000|2021-10-21 23:53:00|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1634860390000|2021-10-21 23:53:10|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|2
1634860400000|2021-10-21 23:53:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|0
1634860410000|2021-10-21 23:53:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|4
1634860430000|2021-10-21 23:53:50|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.3|2295|9
1634860440000|2021-10-21 23:54:00|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|3
1634860450000|2021-10-21 23:54:10|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|2
1634860460000|2021-10-21 23:54:20|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|1
1634860470000|2021-10-21 23:54:30|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|3
1634860480000|2021-10-21 23:54:40|2296.4|2296.1|2296.4|2296.1|2296.7|2296.4|2296.3|2296|6
1634860490000|2021-10-21 23:54:50|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|3
1634860500000|2021-10-21 23:55:00|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.1|2295.8|1
1634860510000|2021-10-21 23:55:10|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|1
1634860520000|2021-10-21 23:55:20|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|0
1634860530000|2021-10-21 23:55:30|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|2
1634860540000|2021-10-21 23:55:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|2
1634860550000|2021-10-21 23:55:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|1
1634860570000|2021-10-21 23:56:10|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|4
1634860580000|2021-10-21 23:56:20|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|0
1634860590000|2021-10-21 23:56:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|2
1634860600000|2021-10-21 23:56:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1634860610000|2021-10-21 23:56:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|2
1634860620000|2021-10-21 23:57:00|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|2
1634860630000|2021-10-21 23:57:10|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|1
1634860640000|2021-10-21 23:57:20|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|0
1634860650000|2021-10-21 23:57:30|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|2
1634860660000|2021-10-21 23:57:40|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|0
1634860670000|2021-10-21 23:57:50|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|2
1634860680000|2021-10-21 23:58:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|2
1634860690000|2021-10-21 23:58:10|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|10
1634860700000|2021-10-21 23:58:20|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|1
1634860710000|2021-10-21 23:58:30|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|0
1634860720000|2021-10-21 23:58:40|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|0
1634860730000|2021-10-21 23:58:50|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|1
1634860740000|2021-10-21 23:59:00|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.1|2295.8|1
1634860750000|2021-10-21 23:59:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1634860760000|2021-10-21 23:59:20|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|0
1634860770000|2021-10-21 23:59:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|0
1634860780000|2021-10-21 23:59:40|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.9|2295.6|1
1634860790000|2021-10-21 23:59:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|4
1634860800000|2021-10-22 00:00:00|2295.7|2295.4|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|56
1634860810000|2021-10-22 00:00:10|2295.7|2295.4|2295.8|2295.5|2296|2295.7|2295.6|2295.3|14
1634860820000|2021-10-22 00:00:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|5
1634860830000|2021-10-22 00:00:30|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|2
1634860840000|2021-10-22 00:00:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|4
1634860850000|2021-10-22 00:00:50|2295.6|2295.3|2296|2295.7|2296|2295.7|2295.6|2295.3|9
1634860860000|2021-10-22 00:01:00|2295.9|2295.6|2296.3|2296|2296.3|2296|2295.9|2295.6|9
1634860870000|2021-10-22 00:01:10|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|13
1634860880000|2021-10-22 00:01:20|2296.5|2296.2|2297.1|2296.8|2297.1|2296.8|2296.5|2296.2|16
1634860890000|2021-10-22 00:01:30|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|6
1634860900000|2021-10-22 00:01:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|11
1634860910000|2021-10-22 00:01:50|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.8|2296.5|2
1634860920000|2021-10-22 00:02:00|2296.9|2296.6|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|4
1634860930000|2021-10-22 00:02:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|6
1634860940000|2021-10-22 00:02:20|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|2
1634860950000|2021-10-22 00:02:30|2297.6|2297.3|2297.8|2297.5|2297.9|2297.6|2297.5|2297.2|13
1634860960000|2021-10-22 00:02:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|2
1634860970000|2021-10-22 00:02:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|10
1634860980000|2021-10-22 00:03:00|2298|2297.7|2298.3|2298|2298.4|2298.1|2297.9|2297.6|27
1634860990000|2021-10-22 00:03:10|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|8
1634861000000|2021-10-22 00:03:20|2298|2297.7|2297.4|2297.1|2298.1|2297.8|2297.4|2297.1|4
1634861010000|2021-10-22 00:03:30|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|0
1634861020000|2021-10-22 00:03:40|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|7
1634861030000|2021-10-22 00:03:50|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|9
1634861040000|2021-10-22 00:04:00|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|4
1634861050000|2021-10-22 00:04:10|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|2
1634861060000|2021-10-22 00:04:20|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|0
1634861070000|2021-10-22 00:04:30|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|0
1634861080000|2021-10-22 00:04:40|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|0
1634861090000|2021-10-22 00:04:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.3|2297|3
1634861100000|2021-10-22 00:05:00|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|6
1634861110000|2021-10-22 00:05:10|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|2
1634861120000|2021-10-22 00:05:20|2298|2297.7|2298|2297.7|2298.1|2297.8|2298|2297.7|2
1634861130000|2021-10-22 00:05:30|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|1
1634861140000|2021-10-22 00:05:40|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|8
1634861150000|2021-10-22 00:05:50|2297.7|2297.4|2298|2297.7|2298.1|2297.8|2297.7|2297.4|1
1634861160000|2021-10-22 00:06:00|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.7|2297.4|3
1634861170000|2021-10-22 00:06:10|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|0
1634861180000|2021-10-22 00:06:20|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|2
1634861190000|2021-10-22 00:06:30|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|0
1634861200000|2021-10-22 00:06:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|6
1634861210000|2021-10-22 00:06:50|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.3|2297|7
1634861220000|2021-10-22 00:07:00|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.3|2297|1
1634861230000|2021-10-22 00:07:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|6
1634861240000|2021-10-22 00:07:20|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|10
1634861250000|2021-10-22 00:07:30|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1634861260000|2021-10-22 00:07:40|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|0
1634861270000|2021-10-22 00:07:50|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|2
1634861280000|2021-10-22 00:08:00|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.8|2296.5|2
1634861290000|2021-10-22 00:08:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|1
1634861300000|2021-10-22 00:08:20|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|2
1634861310000|2021-10-22 00:08:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|6
1634861320000|2021-10-22 00:08:40|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|7
1634861330000|2021-10-22 00:08:50|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2297|2296.7|1
1634861340000|2021-10-22 00:09:00|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|2
1634861350000|2021-10-22 00:09:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.8|2296.5|0
1634861360000|2021-10-22 00:09:20|2296.9|2296.6|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|4
1634861370000|2021-10-22 00:09:30|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|1
1634861380000|2021-10-22 00:09:40|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|4
1634861390000|2021-10-22 00:09:50|2297.1|2296.8|2297.1|2296.8|2297.3|2297|2297.1|2296.8|1
1634861400000|2021-10-22 00:10:00|2297.2|2296.9|2296.9|2296.6|2297.3|2297|2296.9|2296.6|0
1634861410000|2021-10-22 00:10:10|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.7|2296.4|5
1634861420000|2021-10-22 00:10:20|2296.9|2296.6|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|3
1634861430000|2021-10-22 00:10:30|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|1
1634861440000|2021-10-22 00:10:40|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|0
1634861450000|2021-10-22 00:10:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1634861460000|2021-10-22 00:11:00|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|0
1634861470000|2021-10-22 00:11:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|0
1634861480000|2021-10-22 00:11:20|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|4
1634861490000|2021-10-22 00:11:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|3
1634861500000|2021-10-22 00:11:40|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|2
1634861510000|2021-10-22 00:11:50|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|2
1634861520000|2021-10-22 00:12:00|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|0
1634861530000|2021-10-22 00:12:10|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|0
1634861540000|2021-10-22 00:12:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|1
1634861550000|2021-10-22 00:12:30|2297|2296.7|2297|2296.7|2297.2|2296.9|2297|2296.7|0
1634861560000|2021-10-22 00:12:40|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|3
1634861570000|2021-10-22 00:12:50|2297.1|2296.8|2297|2296.7|2297.3|2297|2297|2296.7|3
1634861580000|2021-10-22 00:13:00|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.8|2296.5|0
1634861590000|2021-10-22 00:13:10|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.6|2296.3|2
1634861600000|2021-10-22 00:13:20|2296.5|2296.2|2296.7|2296.4|2296.8|2296.5|2296.4|2296.1|2
1634861610000|2021-10-22 00:13:30|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|0
1634861620000|2021-10-22 00:13:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1634861630000|2021-10-22 00:13:50|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|7
1634861640000|2021-10-22 00:14:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|2
1634861650000|2021-10-22 00:14:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1634861660000|2021-10-22 00:14:20|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|2
1634861670000|2021-10-22 00:14:30|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1634861680000|2021-10-22 00:14:40|2296.7|2296.4|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|2
1634861690000|2021-10-22 00:14:50|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|3
1634861700000|2021-10-22 00:15:00|2296.1|2295.8|2296|2295.7|2296.6|2296.3|2295.9|2295.6|91
1634861710000|2021-10-22 00:15:10|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.8|2295.5|1
1634861720000|2021-10-22 00:15:20|2296.3|2296|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|3
1634861730000|2021-10-22 00:15:30|2296.2|2295.9|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|0
1634861740000|2021-10-22 00:15:40|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.1|2295.8|0
1634861750000|2021-10-22 00:15:50|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|4
1634861760000|2021-10-22 00:16:00|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|7
1634861770000|2021-10-22 00:16:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|3
1634861780000|2021-10-22 00:16:20|2296.6|2296.3|2297|2296.7|2297.1|2296.8|2296.6|2296.3|3
1634861790000|2021-10-22 00:16:30|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|4
1634861800000|2021-10-22 00:16:40|2297.1|2296.8|2297.4|2297.1|2297.6|2297.3|2297.1|2296.8|3
1634861810000|2021-10-22 00:16:50|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|5
1634861820000|2021-10-22 00:17:00|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.2|2296.9|0
1634861830000|2021-10-22 00:17:10|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|1
1634861840000|2021-10-22 00:17:20|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.3|2297|11
1634861850000|2021-10-22 00:17:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|3
1634861860000|2021-10-22 00:17:40|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|7
1634861870000|2021-10-22 00:17:50|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|6
1634861880000|2021-10-22 00:18:00|2297.6|2297.3|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|1
1634861890000|2021-10-22 00:18:10|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.9|2297.6|5
1634861900000|2021-10-22 00:18:20|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|2
1634861910000|2021-10-22 00:18:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|8
1634861920000|2021-10-22 00:18:40|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|0
1634861930000|2021-10-22 00:18:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|4
1634861940000|2021-10-22 00:19:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|2
1634861950000|2021-10-22 00:19:10|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|1
1634861960000|2021-10-22 00:19:20|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|1
1634861970000|2021-10-22 00:19:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|0
1634861980000|2021-10-22 00:19:40|2297.5|2297.2|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|4
1634861990000|2021-10-22 00:19:50|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|1
1634862000000|2021-10-22 00:20:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|0
1634862010000|2021-10-22 00:20:10|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.7|2297.4|0
1634862020000|2021-10-22 00:20:20|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|4
1634862030000|2021-10-22 00:20:30|2298|2297.7|2298.5|2298.2|2298.5|2298.2|2298|2297.7|12
1634862040000|2021-10-22 00:20:40|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.4|2298.1|7
1634862050000|2021-10-22 00:20:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.3|2298|6
1634862060000|2021-10-22 00:21:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|3
1634862070000|2021-10-22 00:21:10|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|0
1634862080000|2021-10-22 00:21:20|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|11
1634862090000|2021-10-22 00:21:30|2298.5|2298.2|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|3
1634862100000|2021-10-22 00:21:40|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|2
1634862110000|2021-10-22 00:21:50|2298.6|2298.3|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|5
1634862120000|2021-10-22 00:22:00|2298.5|2298.2|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|1
1634862130000|2021-10-22 00:22:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|6
1634862140000|2021-10-22 00:22:20|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|1
1634862150000|2021-10-22 00:22:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1634862160000|2021-10-22 00:22:40|2298.4|2298.1|2298.2|2297.9|2298.5|2298.2|2298.1|2297.8|6
1634862170000|2021-10-22 00:22:50|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|4
1634862180000|2021-10-22 00:23:00|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|6
1634862190000|2021-10-22 00:23:10|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|4
1634862200000|2021-10-22 00:23:20|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|4
1634862210000|2021-10-22 00:23:30|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2297.9|2297.6|0
1634862220000|2021-10-22 00:23:40|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|0
1634862230000|2021-10-22 00:23:50|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.9|2297.6|2
1634862240000|2021-10-22 00:24:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|0
1634862250000|2021-10-22 00:24:10|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|2
1634862260000|2021-10-22 00:24:20|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|1
1634862270000|2021-10-22 00:24:30|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|0
1634862280000|2021-10-22 00:24:40|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|1
1634862290000|2021-10-22 00:24:50|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|4
1634862300000|2021-10-22 00:25:00|2298.5|2298.2|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|1
1634862310000|2021-10-22 00:25:10|2298.5|2298.2|2298.3|2298|2298.6|2298.3|2298.3|2298|0
1634862320000|2021-10-22 00:25:20|||||||||1
1634862330000|2021-10-22 00:25:30|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|2
1634862340000|2021-10-22 00:25:40|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.3|2298|5
1634862350000|2021-10-22 00:25:50|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|3
1634862360000|2021-10-22 00:26:00|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|5
1634862370000|2021-10-22 00:26:10|2298.6|2298.3|2298.2|2297.9|2298.7|2298.4|2298.1|2297.8|3
1634862380000|2021-10-22 00:26:20|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2297.9|2297.6|10
1634862390000|2021-10-22 00:26:30|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|0
1634862400000|2021-10-22 00:26:40|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.9|2297.6|4
1634862410000|2021-10-22 00:26:50|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|15
1634862420000|2021-10-22 00:27:00|2297.8|2297.5|2297.7|2297.4|2298|2297.7|2297.7|2297.4|1
1634862430000|2021-10-22 00:27:10|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|2
1634862440000|2021-10-22 00:27:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|1
1634862450000|2021-10-22 00:27:30|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|13
1634862460000|2021-10-22 00:27:40|2297.9|2297.6|2298.3|2298|2298.4|2298.1|2297.9|2297.6|5
1634862470000|2021-10-22 00:27:50|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|16
1634862480000|2021-10-22 00:28:00|2298.7|2298.4|2298.9|2298.6|2299|2298.7|2298.6|2298.3|12
1634862490000|2021-10-22 00:28:10|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|14
1634862500000|2021-10-22 00:28:20|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|16
1634862510000|2021-10-22 00:28:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|1
1634862520000|2021-10-22 00:28:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|2
1634862530000|2021-10-22 00:28:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|0
1634862540000|2021-10-22 00:29:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1634862550000|2021-10-22 00:29:10|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|4
1634862560000|2021-10-22 00:29:20|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|3
1634862570000|2021-10-22 00:29:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|3
1634862580000|2021-10-22 00:29:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|2
1634862590000|2021-10-22 00:29:50|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.6|2299.3|35
1634862600000|2021-10-22 00:30:00|2300.1|2299.8|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|30
1634862610000|2021-10-22 00:30:10|2300.3|2300|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|15
1634862620000|2021-10-22 00:30:20|2300.5|2300.2|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|12
1634862630000|2021-10-22 00:30:30|2300.8|2300.5|2300.9|2300.6|2301.2|2300.9|2300.8|2300.5|50
1634862640000|2021-10-22 00:30:40|2301|2300.7|2301|2300.7|2301.1|2300.8|2300.9|2300.6|9
1634862650000|2021-10-22 00:30:50|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|17
1634862660000|2021-10-22 00:31:00|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2300.9|2300.6|4
1634862670000|2021-10-22 00:31:10|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|7
1634862680000|2021-10-22 00:31:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1634862690000|2021-10-22 00:31:30|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|4
1634862700000|2021-10-22 00:31:40|2301.1|2300.8|2301.7|2301.4|2301.7|2301.4|2301.1|2300.8|16
1634862710000|2021-10-22 00:31:50|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|13
1634862720000|2021-10-22 00:32:00|2301.4|2301.1|2301.4|2301.1|2301.6|2301.3|2301.3|2301|14
1634862730000|2021-10-22 00:32:10|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301|2300.7|14
1634862740000|2021-10-22 00:32:20|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301|2300.7|9
1634862750000|2021-10-22 00:32:30|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|16
1634862760000|2021-10-22 00:32:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.3|2301|7
1634862770000|2021-10-22 00:32:50|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|1
1634862780000|2021-10-22 00:33:00|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|13
1634862790000|2021-10-22 00:33:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|2
1634862800000|2021-10-22 00:33:20|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|1
1634862810000|2021-10-22 00:33:30|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634862820000|2021-10-22 00:33:40|2301|2300.7|2301|2300.7|2301.1|2300.8|2300.9|2300.6|2
1634862830000|2021-10-22 00:33:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|5
1634862840000|2021-10-22 00:34:00|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|5
1634862850000|2021-10-22 00:34:10|2300.8|2300.5|2300.6|2300.3|2300.9|2300.6|2300.5|2300.2|3
1634862860000|2021-10-22 00:34:20|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|61
1634862870000|2021-10-22 00:34:30|2300.3|2300|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|12
1634862880000|2021-10-22 00:34:40|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|11
1634862890000|2021-10-22 00:34:50|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.8|2299.5|20
1634862900000|2021-10-22 00:35:00|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|7
1634862910000|2021-10-22 00:35:10|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|10
1634862920000|2021-10-22 00:35:20|2300.6|2300.3|2300.7|2300.4|2300.9|2300.6|2300.6|2300.3|6
1634862930000|2021-10-22 00:35:30|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|2
1634862940000|2021-10-22 00:35:40|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|1
1634862950000|2021-10-22 00:35:50|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|4
1634862960000|2021-10-22 00:36:00|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|0
1634862970000|2021-10-22 00:36:10|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|1
1634862980000|2021-10-22 00:36:20|2300.7|2300.4|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634862990000|2021-10-22 00:36:30|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|2
1634863000000|2021-10-22 00:36:40|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634863010000|2021-10-22 00:36:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1634863020000|2021-10-22 00:37:00|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|2
1634863030000|2021-10-22 00:37:10|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|1
1634863040000|2021-10-22 00:37:20|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.3|2300|0
1634863050000|2021-10-22 00:37:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|1
1634863060000|2021-10-22 00:37:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634863070000|2021-10-22 00:37:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634863080000|2021-10-22 00:38:00|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|1
1634863090000|2021-10-22 00:38:10|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.1|2299.8|1
1634863100000|2021-10-22 00:38:20|2300.1|2299.8|2300.1|2299.8|2300.3|2300|2300|2299.7|0
1634863110000|2021-10-22 00:38:30|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|1
1634863120000|2021-10-22 00:38:40|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|2
1634863130000|2021-10-22 00:38:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|1
1634863140000|2021-10-22 00:39:00|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.2|2299.9|2
1634863150000|2021-10-22 00:39:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|2
1634863160000|2021-10-22 00:39:20|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|3
1634863170000|2021-10-22 00:39:30|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|0
1634863180000|2021-10-22 00:39:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|1
1634863190000|2021-10-22 00:39:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|2
1634863200000|2021-10-22 00:40:00|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.3|2300|1
1634863210000|2021-10-22 00:40:10|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|4
1634863220000|2021-10-22 00:40:20|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.3|2300|1
1634863230000|2021-10-22 00:40:30|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|2
1634863240000|2021-10-22 00:40:40|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|3
1634863250000|2021-10-22 00:40:50|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|1
1634863260000|2021-10-22 00:41:00|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|1
1634863270000|2021-10-22 00:41:10|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2300|2299.7|2
1634863280000|2021-10-22 00:41:20|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|1
1634863290000|2021-10-22 00:41:30|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|1
1634863300000|2021-10-22 00:41:40|2299.8|2299.5|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|4
1634863310000|2021-10-22 00:41:50|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634863320000|2021-10-22 00:42:00|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|9
1634863330000|2021-10-22 00:42:10|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|2
1634863340000|2021-10-22 00:42:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634863350000|2021-10-22 00:42:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|6
1634863360000|2021-10-22 00:42:40|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.9|2299.6|2
1634863370000|2021-10-22 00:42:50|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634863380000|2021-10-22 00:43:00|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|1
1634863390000|2021-10-22 00:43:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|0
1634863400000|2021-10-22 00:43:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|2
1634863410000|2021-10-22 00:43:30|2299.7|2299.4|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|0
1634863420000|2021-10-22 00:43:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|0
1634863430000|2021-10-22 00:43:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1634863440000|2021-10-22 00:44:00|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|1
1634863450000|2021-10-22 00:44:10|||||||||2
1634863460000|2021-10-22 00:44:20|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|3
1634863470000|2021-10-22 00:44:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|0
1634863480000|2021-10-22 00:44:40|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|1
1634863490000|2021-10-22 00:44:50|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|0
1634863500000|2021-10-22 00:45:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|1
1634863510000|2021-10-22 00:45:10|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|2
1634863520000|2021-10-22 00:45:20|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|2
1634863530000|2021-10-22 00:45:30|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634863540000|2021-10-22 00:45:40|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2299.3|2299|12
1634863550000|2021-10-22 00:45:50|2299.2|2298.9|2299|2298.7|2299.3|2299|2299|2298.7|4
1634863560000|2021-10-22 00:46:00|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.9|2298.6|10
1634863570000|2021-10-22 00:46:10|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|4
1634863580000|2021-10-22 00:46:20|2299.3|2299|2299.1|2298.8|2299.3|2299|2299|2298.7|3
1634863590000|2021-10-22 00:46:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|1
1634863610000|2021-10-22 00:46:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|2
1634863620000|2021-10-22 00:47:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|1
1634863630000|2021-10-22 00:47:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|0
1634863640000|2021-10-22 00:47:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|1
1634863650000|2021-10-22 00:47:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1634863660000|2021-10-22 00:47:40|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|3
1634863670000|2021-10-22 00:47:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|0
1634863680000|2021-10-22 00:48:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|1
1634863690000|2021-10-22 00:48:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|0
1634863700000|2021-10-22 00:48:20|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|1
1634863710000|2021-10-22 00:48:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|6
1634863720000|2021-10-22 00:48:40|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|2
1634863730000|2021-10-22 00:48:50|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|4
1634863740000|2021-10-22 00:49:00|2298.6|2298.3|2298.8|2298.5|2299|2298.7|2298.6|2298.3|10
1634863750000|2021-10-22 00:49:10|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.8|2298.5|0
1634863760000|2021-10-22 00:49:20|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|0
1634863770000|2021-10-22 00:49:30|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|0
1634863780000|2021-10-22 00:49:40|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.9|2298.6|0
1634863790000|2021-10-22 00:49:50|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|1
1634863800000|2021-10-22 00:50:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|0
1634863810000|2021-10-22 00:50:10|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.8|2298.5|0
1634863820000|2021-10-22 00:50:20|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.8|2298.5|1
1634863830000|2021-10-22 00:50:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|0
1634863840000|2021-10-22 00:50:40|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|0
1634863850000|2021-10-22 00:50:50|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|1
1634863860000|2021-10-22 00:51:00|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|0
1634863870000|2021-10-22 00:51:10|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|3
1634863880000|2021-10-22 00:51:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|0
1634863890000|2021-10-22 00:51:30|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|1
1634863900000|2021-10-22 00:51:40|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|5
1634863910000|2021-10-22 00:51:50|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|3
1634863920000|2021-10-22 00:52:00|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299|2298.7|0
1634863930000|2021-10-22 00:52:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|0
1634863940000|2021-10-22 00:52:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634863950000|2021-10-22 00:52:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|0
1634863960000|2021-10-22 00:52:40|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|6
1634863970000|2021-10-22 00:52:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|0
1634863980000|2021-10-22 00:53:00|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|1
1634863990000|2021-10-22 00:53:10|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|0
1634864000000|2021-10-22 00:53:20|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|7
1634864010000|2021-10-22 00:53:30|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|0
1634864020000|2021-10-22 00:53:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|0
1634864030000|2021-10-22 00:53:50|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|0
1634864040000|2021-10-22 00:54:00|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299|2298.7|1
1634864050000|2021-10-22 00:54:10|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|0
1634864060000|2021-10-22 00:54:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|0
1634864070000|2021-10-22 00:54:30|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|0
1634864080000|2021-10-22 00:54:40|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|2
1634864090000|2021-10-22 00:54:50|2299.5|2299.2|2299.9|2299.6|2300|2299.7|2299.5|2299.2|15
1634864100000|2021-10-22 00:55:00|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.7|2299.4|18
1634864110000|2021-10-22 00:55:10|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2300|2299.7|5
1634864120000|2021-10-22 00:55:20|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.1|2299.8|17
1634864130000|2021-10-22 00:55:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|5
1634864140000|2021-10-22 00:55:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|6
1634864150000|2021-10-22 00:55:50|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|8
1634864160000|2021-10-22 00:56:00|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|4
1634864170000|2021-10-22 00:56:10|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|6
1634864180000|2021-10-22 00:56:20|||||||||2
1634864190000|2021-10-22 00:56:30|2300.5|2300.2|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|10
1634864200000|2021-10-22 00:56:40|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|1
1634864210000|2021-10-22 00:56:50|||||||||6
1634864220000|2021-10-22 00:57:00|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|13
1634864230000|2021-10-22 00:57:10|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|0
1634864240000|2021-10-22 00:57:20|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|4
1634864250000|2021-10-22 00:57:30|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|0
1634864260000|2021-10-22 00:57:40|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|12
1634864270000|2021-10-22 00:57:50|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|0
1634864280000|2021-10-22 00:58:00|2301.3|2301|2301.6|2301.3|2301.6|2301.3|2301.2|2300.9|37
1634864290000|2021-10-22 00:58:10|2301.7|2301.4|2301.9|2301.6|2302|2301.7|2301.7|2301.4|43
1634864300000|2021-10-22 00:58:20|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|13
1634864310000|2021-10-22 00:58:30|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.4|2301.1|3
1634864320000|2021-10-22 00:58:40|2301.4|2301.1|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|5
1634864330000|2021-10-22 00:58:50|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|1
1634864340000|2021-10-22 00:59:00|2301.4|2301.1|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|7
1634864350000|2021-10-22 00:59:10|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.2|2300.9|2
1634864360000|2021-10-22 00:59:20|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.1|2300.8|1
1634864370000|2021-10-22 00:59:30|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|2
1634864380000|2021-10-22 00:59:40|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|2
1634864390000|2021-10-22 00:59:50|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.7|2301.4|1
1634864400000|2021-10-22 01:00:00|2301.9|2301.6|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|12
1634864410000|2021-10-22 01:00:10|2302|2301.7|2302.2|2301.9|2302.3|2302|2302|2301.7|5
1634864420000|2021-10-22 01:00:20|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|10
1634864430000|2021-10-22 01:00:30|2302.4|2302.1|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|1
1634864440000|2021-10-22 01:00:40|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|3
1634864450000|2021-10-22 01:00:50|2302.1|2301.8|2302.1|2301.8|2302.3|2302|2302.1|2301.8|1
1634864460000|2021-10-22 01:01:00|2302.2|2301.9|2301.7|2301.4|2302.2|2301.9|2301.7|2301.4|15
1634864470000|2021-10-22 01:01:10|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|1
1634864480000|2021-10-22 01:01:20|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|9
1634864490000|2021-10-22 01:01:30|2301.6|2301.3|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|1
1634864500000|2021-10-22 01:01:40|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|4
1634864510000|2021-10-22 01:01:50|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|25
1634864520000|2021-10-22 01:02:00|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|2
1634864530000|2021-10-22 01:02:10|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|9
1634864540000|2021-10-22 01:02:20|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|4
1634864550000|2021-10-22 01:02:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|9
1634864560000|2021-10-22 01:02:40|2301.3|2301|2301.7|2301.4|2301.7|2301.4|2301.3|2301|0
1634864570000|2021-10-22 01:02:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|4
1634864580000|2021-10-22 01:03:00|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|1
1634864590000|2021-10-22 01:03:10|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|4
1634864600000|2021-10-22 01:03:20|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|0
1634864610000|2021-10-22 01:03:30|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|1
1634864620000|2021-10-22 01:03:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|0
1634864630000|2021-10-22 01:03:50|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|1
1634864640000|2021-10-22 01:04:00|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|1
1634864650000|2021-10-22 01:04:10|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|15
1634864660000|2021-10-22 01:04:20|2301|2300.7|2301.1|2300.8|2301.2|2300.9|2300.8|2300.5|7
1634864670000|2021-10-22 01:04:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|3
1634864680000|2021-10-22 01:04:40|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|19
1634864690000|2021-10-22 01:04:50|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|3
1634864700000|2021-10-22 01:05:00|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|7
1634864710000|2021-10-22 01:05:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634864720000|2021-10-22 01:05:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|2
1634864730000|2021-10-22 01:05:30|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|1
1634864740000|2021-10-22 01:05:40|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.8|2301.5|2
1634864750000|2021-10-22 01:05:50|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|2
1634864760000|2021-10-22 01:06:00|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|2
1634864770000|2021-10-22 01:06:10|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1634864780000|2021-10-22 01:06:20|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|0
1634864790000|2021-10-22 01:06:30|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.3|2301|2
1634864800000|2021-10-22 01:06:40|2301.3|2301|2301.9|2301.6|2301.9|2301.6|2301.3|2301|4
1634864810000|2021-10-22 01:06:50|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|3
1634864820000|2021-10-22 01:07:00|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|0
1634864830000|2021-10-22 01:07:10|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.8|2301.5|1
1634864840000|2021-10-22 01:07:20|2301.9|2301.6|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|2
1634864850000|2021-10-22 01:07:30|2301.7|2301.4|2301.8|2301.5|2302|2301.7|2301.7|2301.4|2
1634864860000|2021-10-22 01:07:40|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|7
1634864870000|2021-10-22 01:07:50|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|4
1634864880000|2021-10-22 01:08:00|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|7
1634864890000|2021-10-22 01:08:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|2
1634864900000|2021-10-22 01:08:20|2302.2|2301.9|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|13
1634864910000|2021-10-22 01:08:30|2302.5|2302.2|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|5
1634864920000|2021-10-22 01:08:40|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.5|2302.2|18
1634864930000|2021-10-22 01:08:50|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|9
1634864940000|2021-10-22 01:09:00|2302.7|2302.4|2303.1|2302.8|2303.2|2302.9|2302.7|2302.4|34
1634864950000|2021-10-22 01:09:10|2303|2302.7|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|1
1634864960000|2021-10-22 01:09:20|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|1
1634864970000|2021-10-22 01:09:30|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|3
1634864980000|2021-10-22 01:09:40|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|1
1634864990000|2021-10-22 01:09:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1634865000000|2021-10-22 01:10:00|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|1
1634865010000|2021-10-22 01:10:10|2302.8|2302.5|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|3
1634865020000|2021-10-22 01:10:20|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|2
1634865030000|2021-10-22 01:10:30|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|1
1634865040000|2021-10-22 01:10:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|5
1634865050000|2021-10-22 01:10:50|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|5
1634865060000|2021-10-22 01:11:00|2302.9|2302.6|2303.2|2302.9|2303.3|2303|2302.9|2302.6|10
1634865070000|2021-10-22 01:11:10|2303.3|2303|2303.3|2303|2303.3|2303|2303.2|2302.9|8
1634865080000|2021-10-22 01:11:20|2303.2|2302.9|2303.8|2303.5|2303.8|2303.5|2303.2|2302.9|25
1634865090000|2021-10-22 01:11:30|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|1
1634865100000|2021-10-22 01:11:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|10
1634865110000|2021-10-22 01:11:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|5
1634865120000|2021-10-22 01:12:00|2303.7|2303.4|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|7
1634865130000|2021-10-22 01:12:10|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|0
1634865140000|2021-10-22 01:12:20|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|1
1634865150000|2021-10-22 01:12:30|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|11
1634865160000|2021-10-22 01:12:40|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|3
1634865170000|2021-10-22 01:12:50|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|0
1634865180000|2021-10-22 01:13:00|2303.4|2303.1|2303.6|2303.3|2303.7|2303.4|2303.4|2303.1|3
1634865190000|2021-10-22 01:13:10|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|0
1634865200000|2021-10-22 01:13:20|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|4
1634865210000|2021-10-22 01:13:30|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|7
1634865220000|2021-10-22 01:13:40|2303.4|2303.1|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|4
1634865230000|2021-10-22 01:13:50|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.1|2302.8|2
1634865240000|2021-10-22 01:14:00|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|2
1634865250000|2021-10-22 01:14:10|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303|2302.7|0
1634865260000|2021-10-22 01:14:20|2303|2302.7|2303.1|2302.8|2303.2|2302.9|2303|2302.7|0
1634865270000|2021-10-22 01:14:30|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1634865280000|2021-10-22 01:14:40|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1634865290000|2021-10-22 01:14:50|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.1|2302.8|6
1634865300000|2021-10-22 01:15:00|2303.1|2302.8|2303.4|2303.1|2303.4|2303.1|2303|2302.7|33
1634865310000|2021-10-22 01:15:10|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.1|2302.8|1
1634865320000|2021-10-22 01:15:20|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.1|2302.8|4
1634865330000|2021-10-22 01:15:30|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|0
1634865340000|2021-10-22 01:15:40|2303.3|2303|2303.5|2303.2|2303.6|2303.3|2303.3|2303|1
1634865350000|2021-10-22 01:15:50|2303.4|2303.1|2303.3|2303|2303.5|2303.2|2303.3|2303|1
1634865360000|2021-10-22 01:16:00|2303.4|2303.1|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|1
1634865370000|2021-10-22 01:16:10|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|0
1634865380000|2021-10-22 01:16:20|2303.6|2303.3|2303.6|2303.3|2303.8|2303.5|2303.5|2303.2|15
1634865390000|2021-10-22 01:16:30|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|11
1634865400000|2021-10-22 01:16:40|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|14
1634865410000|2021-10-22 01:16:50|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|2
1634865420000|2021-10-22 01:17:00|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|6
1634865430000|2021-10-22 01:17:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|10
1634865440000|2021-10-22 01:17:20|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|11
1634865450000|2021-10-22 01:17:30|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|1
1634865460000|2021-10-22 01:17:40|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|3
1634865470000|2021-10-22 01:17:50|2303.6|2303.3|2303.7|2303.4|2303.8|2303.5|2303.5|2303.2|42
1634865480000|2021-10-22 01:18:00|2303.8|2303.5|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|0
1634865490000|2021-10-22 01:18:10|2303.3|2303|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|8
1634865500000|2021-10-22 01:18:20|2303.1|2302.8|2303.4|2303.1|2303.4|2303.1|2303.1|2302.8|4
1634865510000|2021-10-22 01:18:30|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|0
1634865520000|2021-10-22 01:18:40|2303.7|2303.4|2304.1|2303.8|2304.1|2303.8|2303.7|2303.4|5
1634865530000|2021-10-22 01:18:50|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2304|2303.7|7
1634865540000|2021-10-22 01:19:00|2304.1|2303.8|2303.8|2303.5|2304.1|2303.8|2303.7|2303.4|3
1634865550000|2021-10-22 01:19:10|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|0
1634865560000|2021-10-22 01:19:20|2304|2303.7|2304|2303.7|2304.1|2303.8|2304|2303.7|0
1634865570000|2021-10-22 01:19:30|2304.1|2303.8|2303.8|2303.5|2304.1|2303.8|2303.7|2303.4|1
1634865580000|2021-10-22 01:19:40|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|1
1634865590000|2021-10-22 01:19:50|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|1
1634865600000|2021-10-22 01:20:00|2303.7|2303.4|2303.6|2303.3|2304.1|2303.8|2303.5|2303.2|23
1634865610000|2021-10-22 01:20:10|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|1
1634865620000|2021-10-22 01:20:20|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|5
1634865630000|2021-10-22 01:20:30|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|0
1634865640000|2021-10-22 01:20:40|2303.6|2303.3|2303.4|2303.1|2303.6|2303.3|2303.3|2303|4
1634865650000|2021-10-22 01:20:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.3|2303|11
1634865660000|2021-10-22 01:21:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|1
1634865670000|2021-10-22 01:21:10|2303.5|2303.2|2303.5|2303.2|2303.7|2303.4|2303.4|2303.1|3
1634865680000|2021-10-22 01:21:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|1
1634865690000|2021-10-22 01:21:30|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|5
1634865700000|2021-10-22 01:21:40|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|1
1634865710000|2021-10-22 01:21:50|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|0
1634865720000|2021-10-22 01:22:00|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|1
1634865730000|2021-10-22 01:22:10|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|0
1634865740000|2021-10-22 01:22:20|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|2
1634865750000|2021-10-22 01:22:30|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|1
1634865760000|2021-10-22 01:22:40|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|5
1634865770000|2021-10-22 01:22:50|2303.7|2303.4|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|0
1634865780000|2021-10-22 01:23:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|4
1634865790000|2021-10-22 01:23:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|0
1634865800000|2021-10-22 01:23:20|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1634865810000|2021-10-22 01:23:30|2303.7|2303.4|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|0
1634865820000|2021-10-22 01:23:40|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|1
1634865830000|2021-10-22 01:23:50|2303.4|2303.1|2303.6|2303.3|2303.8|2303.5|2303.4|2303.1|9
1634865840000|2021-10-22 01:24:00|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|11
1634865850000|2021-10-22 01:24:10|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|2
1634865860000|2021-10-22 01:24:20|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.4|2303.1|1
1634865870000|2021-10-22 01:24:30|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|0
1634865880000|2021-10-22 01:24:40|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|0
1634865890000|2021-10-22 01:24:50|2303.3|2303|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|2
1634865900000|2021-10-22 01:25:00|2303.3|2303|2303.4|2303.1|2303.5|2303.2|2303.3|2303|8
1634865910000|2021-10-22 01:25:10|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|1
1634865920000|2021-10-22 01:25:20|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|7
1634865930000|2021-10-22 01:25:30|2303.7|2303.4|2303.9|2303.6|2304|2303.7|2303.7|2303.4|3
1634865940000|2021-10-22 01:25:40|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.8|2303.5|6
1634865950000|2021-10-22 01:25:50|2303.8|2303.5|2303.8|2303.5|2304|2303.7|2303.8|2303.5|3
1634865960000|2021-10-22 01:26:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1634865970000|2021-10-22 01:26:10|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|0
1634865980000|2021-10-22 01:26:20|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|0
1634865990000|2021-10-22 01:26:30|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|1
1634866000000|2021-10-22 01:26:40|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|0
1634866010000|2021-10-22 01:26:50|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|0
1634866020000|2021-10-22 01:27:00|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.3|2303|4
1634866050000|2021-10-22 01:27:30|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|0
1634866060000|2021-10-22 01:27:40|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|0
1634866070000|2021-10-22 01:27:50|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|0
1634866080000|2021-10-22 01:28:00|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|1
1634866090000|2021-10-22 01:28:10|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|2
1634866100000|2021-10-22 01:28:20|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|1
1634866110000|2021-10-22 01:28:30|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|4
1634866120000|2021-10-22 01:28:40|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|0
1634866130000|2021-10-22 01:28:50|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|1
1634866140000|2021-10-22 01:29:00|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|1
1634866150000|2021-10-22 01:29:10|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303|2302.7|0
1634866160000|2021-10-22 01:29:20|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|0
1634866180000|2021-10-22 01:29:40|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|0
1634866190000|2021-10-22 01:29:50|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|0
1634866200000|2021-10-22 01:30:00|2303.4|2303.1|2303.8|2303.5|2304|2303.7|2303.3|2303|15
1634866210000|2021-10-22 01:30:10|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|3
1634866220000|2021-10-22 01:30:20|2303.8|2303.5|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|2
1634866230000|2021-10-22 01:30:30|2303.6|2303.3|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|0
1634866240000|2021-10-22 01:30:40|2303.6|2303.3|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|1
1634866250000|2021-10-22 01:30:50|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.3|2303|11
1634866260000|2021-10-22 01:31:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|1
1634866270000|2021-10-22 01:31:10|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|0
1634866280000|2021-10-22 01:31:20|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|2
1634866290000|2021-10-22 01:31:30|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|3
1634866300000|2021-10-22 01:31:40|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|1
1634866310000|2021-10-22 01:31:50|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1634866320000|2021-10-22 01:32:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|4
1634866330000|2021-10-22 01:32:10|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|2
1634866340000|2021-10-22 01:32:20|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|1
1634866350000|2021-10-22 01:32:30|2304|2303.7|2303.5|2303.2|2304|2303.7|2303.5|2303.2|4
1634866360000|2021-10-22 01:32:40|2303.6|2303.3|2303.4|2303.1|2303.6|2303.3|2303.2|2302.9|2
1634866370000|2021-10-22 01:32:50|2303.5|2303.2|2303|2302.7|2303.5|2303.2|2302.9|2302.6|55
1634866380000|2021-10-22 01:33:00|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|1
1634866390000|2021-10-22 01:33:10|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|0
1634866400000|2021-10-22 01:33:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1634866420000|2021-10-22 01:33:40|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|0
1634866430000|2021-10-22 01:33:50|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|9
1634866440000|2021-10-22 01:34:00|||||||||48
1634866450000|2021-10-22 01:34:10|2302.8|2302.5|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|22
1634866460000|2021-10-22 01:34:20|2302.6|2302.3|2302.8|2302.5|2302.9|2302.6|2302.6|2302.3|1
1634866470000|2021-10-22 01:34:30|2302.7|2302.4|2302.4|2302.1|2302.8|2302.5|2302.4|2302.1|6
1634866480000|2021-10-22 01:34:40|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.3|2302|5
1634866490000|2021-10-22 01:34:50|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|2
1634866500000|2021-10-22 01:35:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|4
1634866510000|2021-10-22 01:35:10|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.1|2301.8|4
1634866520000|2021-10-22 01:35:20|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|12
1634866530000|2021-10-22 01:35:30|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|5
1634866540000|2021-10-22 01:35:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|4
1634866550000|2021-10-22 01:35:50|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|9
1634866560000|2021-10-22 01:36:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634866570000|2021-10-22 01:36:10|2302.2|2301.9|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|12
1634866580000|2021-10-22 01:36:20|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.1|2301.8|12
1634866590000|2021-10-22 01:36:30|2302.4|2302.1|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|3
1634866600000|2021-10-22 01:36:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.3|2302|7
1634866610000|2021-10-22 01:36:50|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.3|2302|2
1634866620000|2021-10-22 01:37:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634866630000|2021-10-22 01:37:10|2302.8|2302.5|2302.5|2302.2|2302.8|2302.5|2302.4|2302.1|19
1634866640000|2021-10-22 01:37:20|2302.4|2302.1|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|6
1634866650000|2021-10-22 01:37:30|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1634866660000|2021-10-22 01:37:40|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|0
1634866670000|2021-10-22 01:37:50|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|62
1634866680000|2021-10-22 01:38:00|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|15
1634866690000|2021-10-22 01:38:10|2302.7|2302.4|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|1
1634866700000|2021-10-22 01:38:20|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|2
1634866710000|2021-10-22 01:38:30|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|2
1634866720000|2021-10-22 01:38:40|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|8
1634866730000|2021-10-22 01:38:50|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|8
1634866740000|2021-10-22 01:39:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1634866760000|2021-10-22 01:39:20|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|5
1634866770000|2021-10-22 01:39:30|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|1
1634866780000|2021-10-22 01:39:40|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|1
1634866790000|2021-10-22 01:39:50|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|2
1634866800000|2021-10-22 01:40:00|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|5
1634866810000|2021-10-22 01:40:10|2301.7|2301.4|2301.8|2301.5|2302|2301.7|2301.7|2301.4|1
1634866820000|2021-10-22 01:40:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|4
1634866830000|2021-10-22 01:40:30|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|1
1634866840000|2021-10-22 01:40:40|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634866850000|2021-10-22 01:40:50|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|1
1634866860000|2021-10-22 01:41:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1634866870000|2021-10-22 01:41:10|2302|2301.7|2301.7|2301.4|2302|2301.7|2301.7|2301.4|3
1634866880000|2021-10-22 01:41:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1634866890000|2021-10-22 01:41:30|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|1
1634866900000|2021-10-22 01:41:40|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|1
1634866910000|2021-10-22 01:41:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301|2300.7|9
1634866920000|2021-10-22 01:42:00|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|20
1634866930000|2021-10-22 01:42:10|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|2
1634866940000|2021-10-22 01:42:20|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|3
1634866950000|2021-10-22 01:42:30|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|6
1634866960000|2021-10-22 01:42:40|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|5
1634866970000|2021-10-22 01:42:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.2|2300.9|2
1634866980000|2021-10-22 01:43:00|2301.4|2301.1|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|1
1634866990000|2021-10-22 01:43:10|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2301.3|2301|2
1634867000000|2021-10-22 01:43:20|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|0
1634867010000|2021-10-22 01:43:30|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634867020000|2021-10-22 01:43:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634867030000|2021-10-22 01:43:50|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|0
1634867040000|2021-10-22 01:44:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|2
1634867060000|2021-10-22 01:44:20|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634867070000|2021-10-22 01:44:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|4
1634867080000|2021-10-22 01:44:40|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634867090000|2021-10-22 01:44:50|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|0
1634867100000|2021-10-22 01:45:00|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.3|2301|0
1634867110000|2021-10-22 01:45:10|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|0
1634867120000|2021-10-22 01:45:20|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|1
1634867130000|2021-10-22 01:45:30|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|0
1634867140000|2021-10-22 01:45:40|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|1
1634867150000|2021-10-22 01:45:50|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|0
1634867160000|2021-10-22 01:46:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634867170000|2021-10-22 01:46:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|1
1634867180000|2021-10-22 01:46:20|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|0
1634867190000|2021-10-22 01:46:30|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634867200000|2021-10-22 01:46:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634867210000|2021-10-22 01:46:50|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|1
1634867220000|2021-10-22 01:47:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634867230000|2021-10-22 01:47:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634867240000|2021-10-22 01:47:20|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634867250000|2021-10-22 01:47:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634867260000|2021-10-22 01:47:40|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.3|2301|2
1634867270000|2021-10-22 01:47:50|2301.3|2301|2301.1|2300.8|2301.3|2301|2301|2300.7|4
1634867280000|2021-10-22 01:48:00|2301|2300.7|2301|2300.7|2301.1|2300.8|2300.9|2300.6|3
1634867290000|2021-10-22 01:48:10|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.7|2300.4|8
1634867300000|2021-10-22 01:48:20|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|2
1634867310000|2021-10-22 01:48:30|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|8
1634867320000|2021-10-22 01:48:40|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|3
1634867330000|2021-10-22 01:48:50|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|2
1634867340000|2021-10-22 01:49:00|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1634867350000|2021-10-22 01:49:10|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|4
1634867360000|2021-10-22 01:49:20|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|4
1634867380000|2021-10-22 01:49:40|2300.6|2300.3|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|6
1634867390000|2021-10-22 01:49:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634867400000|2021-10-22 01:50:00|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|2
1634867410000|2021-10-22 01:50:10|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|1
1634867420000|2021-10-22 01:50:20|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|0
1634867430000|2021-10-22 01:50:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634867440000|2021-10-22 01:50:40|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|1
1634867450000|2021-10-22 01:50:50|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634867460000|2021-10-22 01:51:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|0
1634867470000|2021-10-22 01:51:10|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|0
1634867480000|2021-10-22 01:51:20|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634867490000|2021-10-22 01:51:30|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634867500000|2021-10-22 01:51:40|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|1
1634867510000|2021-10-22 01:51:50|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634867520000|2021-10-22 01:52:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634867530000|2021-10-22 01:52:10|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634867540000|2021-10-22 01:52:20|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634867550000|2021-10-22 01:52:30|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|5
1634867560000|2021-10-22 01:52:40|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.2|2300.9|0
1634867570000|2021-10-22 01:52:50|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.3|2301|3
1634867580000|2021-10-22 01:53:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634867590000|2021-10-22 01:53:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634867600000|2021-10-22 01:53:20|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|2
1634867610000|2021-10-22 01:53:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|2
1634867620000|2021-10-22 01:53:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634867630000|2021-10-22 01:53:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|6
1634867640000|2021-10-22 01:54:00|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634867650000|2021-10-22 01:54:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634867660000|2021-10-22 01:54:20|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1634867670000|2021-10-22 01:54:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634867680000|2021-10-22 01:54:40|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|0
1634867690000|2021-10-22 01:54:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634867700000|2021-10-22 01:55:00|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1634867710000|2021-10-22 01:55:10|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|0
1634867720000|2021-10-22 01:55:20|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|1
1634867730000|2021-10-22 01:55:30|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|1
1634867740000|2021-10-22 01:55:40|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|1
1634867750000|2021-10-22 01:55:50|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|5
1634867760000|2021-10-22 01:56:00|2301.4|2301.1|2301.8|2301.5|2301.8|2301.5|2301.4|2301.1|0
1634867770000|2021-10-22 01:56:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|2
1634867780000|2021-10-22 01:56:20|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|0
1634867790000|2021-10-22 01:56:30|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634867800000|2021-10-22 01:56:40|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634867810000|2021-10-22 01:56:50|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|4
1634867820000|2021-10-22 01:57:00|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634867830000|2021-10-22 01:57:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|5
1634867840000|2021-10-22 01:57:20|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|0
1634867850000|2021-10-22 01:57:30|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|1
1634867860000|2021-10-22 01:57:40|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|1
1634867870000|2021-10-22 01:57:50|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634867880000|2021-10-22 01:58:00|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|1
1634867890000|2021-10-22 01:58:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634867900000|2021-10-22 01:58:20|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|2
1634867910000|2021-10-22 01:58:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634867920000|2021-10-22 01:58:40|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|1
1634867930000|2021-10-22 01:58:50|2302|2301.7|2301.7|2301.4|2302|2301.7|2301.7|2301.4|0
1634867940000|2021-10-22 01:59:00|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|1
1634867950000|2021-10-22 01:59:10|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.7|2301.4|0
1634867960000|2021-10-22 01:59:20|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634867970000|2021-10-22 01:59:30|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|0
1634867980000|2021-10-22 01:59:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634867990000|2021-10-22 01:59:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634868000000|2021-10-22 02:00:00|2301.8|2301.5|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|1
1634868010000|2021-10-22 02:00:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634868020000|2021-10-22 02:00:20|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|16
1634868030000|2021-10-22 02:00:30|2301.7|2301.4|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|3
1634868040000|2021-10-22 02:00:40|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.4|2301.1|0
1634868050000|2021-10-22 02:00:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|2
1634868060000|2021-10-22 02:01:00|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|10
1634868070000|2021-10-22 02:01:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634868080000|2021-10-22 02:01:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634868090000|2021-10-22 02:01:30|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634868100000|2021-10-22 02:01:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|0
1634868110000|2021-10-22 02:01:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|10
1634868120000|2021-10-22 02:02:00|2301.8|2301.5|2301.9|2301.6|2302|2301.7|2301.8|2301.5|1
1634868130000|2021-10-22 02:02:10|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2302|2301.7|0
1634868140000|2021-10-22 02:02:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|6
1634868150000|2021-10-22 02:02:30|2302.5|2302.2|2302.1|2301.8|2302.5|2302.2|2302.1|2301.8|3
1634868160000|2021-10-22 02:02:40|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|0
1634868170000|2021-10-22 02:02:50|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|5
1634868180000|2021-10-22 02:03:00|2302.1|2301.8|2302.1|2301.8|2302.3|2302|2302|2301.7|19
1634868190000|2021-10-22 02:03:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302|2301.7|2
1634868200000|2021-10-22 02:03:20|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|0
1634868210000|2021-10-22 02:03:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|4
1634868230000|2021-10-22 02:03:50|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2302|2301.7|0
1634868240000|2021-10-22 02:04:00|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|2
1634868250000|2021-10-22 02:04:10|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|3
1634868260000|2021-10-22 02:04:20|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|0
1634868270000|2021-10-22 02:04:30|2302|2301.7|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|1
1634868280000|2021-10-22 02:04:40|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.8|2301.5|2
1634868290000|2021-10-22 02:04:50|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634868300000|2021-10-22 02:05:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634868310000|2021-10-22 02:05:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634868320000|2021-10-22 02:05:20|2301.7|2301.4|2301.3|2301|2301.7|2301.4|2301.2|2300.9|3
1634868330000|2021-10-22 02:05:30|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.3|2301|2
1634868340000|2021-10-22 02:05:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634868350000|2021-10-22 02:05:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634868360000|2021-10-22 02:06:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634868370000|2021-10-22 02:06:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1634868380000|2021-10-22 02:06:20|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634868390000|2021-10-22 02:06:30|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2301.9|2301.6|1
1634868400000|2021-10-22 02:06:40|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.8|2301.5|0
1634868410000|2021-10-22 02:06:50|2302|2301.7|2302|2301.7|2302.2|2301.9|2302|2301.7|0
1634868420000|2021-10-22 02:07:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|0
1634868430000|2021-10-22 02:07:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634868450000|2021-10-22 02:07:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302|2301.7|2
1634868460000|2021-10-22 02:07:40|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634868470000|2021-10-22 02:07:50|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634868480000|2021-10-22 02:08:00|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2302|2301.7|5
1634868490000|2021-10-22 02:08:10|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|0
1634868500000|2021-10-22 02:08:20|2302|2301.7|2302.2|2301.9|2302.3|2302|2302|2301.7|1
1634868510000|2021-10-22 02:08:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634868520000|2021-10-22 02:08:40|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|0
1634868530000|2021-10-22 02:08:50|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634868540000|2021-10-22 02:09:00|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|1
1634868550000|2021-10-22 02:09:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1634868560000|2021-10-22 02:09:20|||||||||3
1634868580000|2021-10-22 02:09:40|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|1
1634868590000|2021-10-22 02:09:50|2302.4|2302.1|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|0
1634868610000|2021-10-22 02:10:10|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.3|2302|0
1634868620000|2021-10-22 02:10:20|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|4
1634868630000|2021-10-22 02:10:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|3
1634868640000|2021-10-22 02:10:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|1
1634868650000|2021-10-22 02:10:50|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634868660000|2021-10-22 02:11:00|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|5
1634868670000|2021-10-22 02:11:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634868690000|2021-10-22 02:11:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1634868700000|2021-10-22 02:11:40|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|1
1634868710000|2021-10-22 02:11:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1634868720000|2021-10-22 02:12:00|2302.5|2302.2|2302.6|2302.3|2302.7|2302.4|2302.4|2302.1|3
1634868730000|2021-10-22 02:12:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1634868740000|2021-10-22 02:12:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|0
1634868750000|2021-10-22 02:12:30|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|2
1634868760000|2021-10-22 02:12:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|4
1634868770000|2021-10-22 02:12:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|2
1634868790000|2021-10-22 02:13:10|||||||||3
1634868800000|2021-10-22 02:13:20|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|4
1634868810000|2021-10-22 02:13:30|||||||||1
1634868820000|2021-10-22 02:13:40|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|2
1634868830000|2021-10-22 02:13:50|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|7
1634868840000|2021-10-22 02:14:00|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|2
1634868850000|2021-10-22 02:14:10|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.8|2302.5|15
1634868860000|2021-10-22 02:14:20|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|2
1634868870000|2021-10-22 02:14:30|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|2
1634868880000|2021-10-22 02:14:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303|2302.7|3
1634868890000|2021-10-22 02:14:50|2303|2302.7|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|6
1634868900000|2021-10-22 02:15:00|2302.7|2302.4|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|4
1634868910000|2021-10-22 02:15:10|||||||||1
1634868930000|2021-10-22 02:15:30|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|3
1634868940000|2021-10-22 02:15:40|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|3
1634868950000|2021-10-22 02:15:50|2302.5|2302.2|2302.3|2302|2302.6|2302.3|2302.3|2302|4
1634868960000|2021-10-22 02:16:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1634868970000|2021-10-22 02:16:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|1
1634868980000|2021-10-22 02:16:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|20
1634868990000|2021-10-22 02:16:30|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|5
1634869010000|2021-10-22 02:16:50|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|6
1634869020000|2021-10-22 02:17:00|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|4
1634869030000|2021-10-22 02:17:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|1
1634869040000|2021-10-22 02:17:20|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|4
1634869050000|2021-10-22 02:17:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|5
1634869060000|2021-10-22 02:17:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1634869070000|2021-10-22 02:17:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|4
1634869080000|2021-10-22 02:18:00|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|1
1634869090000|2021-10-22 02:18:10|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|9
1634869100000|2021-10-22 02:18:20|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|1
1634869110000|2021-10-22 02:18:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|5
1634869120000|2021-10-22 02:18:40|||||||||2
1634869130000|2021-10-22 02:18:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2
1634869140000|2021-10-22 02:19:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|1
1634869150000|2021-10-22 02:19:10|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|1
1634869160000|2021-10-22 02:19:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1634869170000|2021-10-22 02:19:30|||||||||1
1634869180000|2021-10-22 02:19:40|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|1
1634869190000|2021-10-22 02:19:50|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1634869200000|2021-10-22 02:20:00|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1634869210000|2021-10-22 02:20:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|1
1634869220000|2021-10-22 02:20:20|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|2
1634869230000|2021-10-22 02:20:30|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|5
1634869240000|2021-10-22 02:20:40|||||||||2
1634869250000|2021-10-22 02:20:50|||||||||2
1634869260000|2021-10-22 02:21:00|||||||||1
1634869270000|2021-10-22 02:21:10|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.1|2302.8|4
1634869280000|2021-10-22 02:21:20|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|4
1634869290000|2021-10-22 02:21:30|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.3|2303|10
1634869300000|2021-10-22 02:21:40|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|0
1634869310000|2021-10-22 02:21:50|2303.3|2303|2303|2302.7|2303.3|2303|2303|2302.7|1
1634869320000|2021-10-22 02:22:00|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.7|2302.4|9
1634869330000|2021-10-22 02:22:10|||||||||6
1634869340000|2021-10-22 02:22:20|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|8
1634869350000|2021-10-22 02:22:30|2302.8|2302.5|2302.5|2302.2|2302.8|2302.5|2302.5|2302.2|4
1634869360000|2021-10-22 02:22:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|4
1634869370000|2021-10-22 02:22:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|0
1634869380000|2021-10-22 02:23:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|0
1634869390000|2021-10-22 02:23:10|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|1
1634869400000|2021-10-22 02:23:20|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|3
1634869410000|2021-10-22 02:23:30|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|4
1634869430000|2021-10-22 02:23:50|2302.7|2302.4|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|2
1634869440000|2021-10-22 02:24:00|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|2
1634869450000|2021-10-22 02:24:10|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|2
1634869460000|2021-10-22 02:24:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|2
1634869470000|2021-10-22 02:24:30|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|0
1634869480000|2021-10-22 02:24:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|2
1634869490000|2021-10-22 02:24:50|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634869500000|2021-10-22 02:25:00|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|4
1634869510000|2021-10-22 02:25:10|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1634869520000|2021-10-22 02:25:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|0
1634869530000|2021-10-22 02:25:30|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.3|2302|2
1634869540000|2021-10-22 02:25:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|0
1634869550000|2021-10-22 02:25:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1634869570000|2021-10-22 02:26:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1634869580000|2021-10-22 02:26:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|7
1634869590000|2021-10-22 02:26:30|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2302.1|2301.8|0
1634869600000|2021-10-22 02:26:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.8|2301.5|2
1634869610000|2021-10-22 02:26:50|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2302|2301.7|0
1634869620000|2021-10-22 02:27:00|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|1
1634869630000|2021-10-22 02:27:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|1
1634869640000|2021-10-22 02:27:20|2302.1|2301.8|2302|2301.7|2302.2|2301.9|2301.9|2301.6|2
1634869650000|2021-10-22 02:27:30|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|3
1634869660000|2021-10-22 02:27:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634869670000|2021-10-22 02:27:50|2301.9|2301.6|2301.8|2301.5|2302|2301.7|2301.8|2301.5|2
1634869680000|2021-10-22 02:28:00|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|2
1634869690000|2021-10-22 02:28:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|2
1634869700000|2021-10-22 02:28:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634869720000|2021-10-22 02:28:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634869730000|2021-10-22 02:28:50|2301.6|2301.3|2301.4|2301.1|2301.7|2301.4|2301.3|2301|5
1634869740000|2021-10-22 02:29:00|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.1|2300.8|3
1634869750000|2021-10-22 02:29:10|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|3
1634869760000|2021-10-22 02:29:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.3|2301|4
1634869770000|2021-10-22 02:29:30|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.1|2300.8|5
1634869780000|2021-10-22 02:29:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|6
1634869790000|2021-10-22 02:29:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1634869800000|2021-10-22 02:30:00|2301.5|2301.2|2301.3|2301|2301.7|2301.4|2301.3|2301|3
1634869810000|2021-10-22 02:30:10|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.3|2301|1
1634869820000|2021-10-22 02:30:20|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|1
1634869830000|2021-10-22 02:30:30|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634869840000|2021-10-22 02:30:40|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634869850000|2021-10-22 02:30:50|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|1
1634869860000|2021-10-22 02:31:00|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|2
1634869870000|2021-10-22 02:31:10|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|5
1634869880000|2021-10-22 02:31:20|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2301|2300.7|3
1634869890000|2021-10-22 02:31:30|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634869900000|2021-10-22 02:31:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|0
1634869910000|2021-10-22 02:31:50|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|0
1634869920000|2021-10-22 02:32:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|0
1634869930000|2021-10-22 02:32:10|2301.1|2300.8|2301.1|2300.8|2301.3|2301|2301.1|2300.8|3
1634869940000|2021-10-22 02:32:20|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|0
1634869950000|2021-10-22 02:32:30|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634869960000|2021-10-22 02:32:40|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.1|2300.8|0
1634869970000|2021-10-22 02:32:50|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634869980000|2021-10-22 02:33:00|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|4
1634869990000|2021-10-22 02:33:10|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|35
1634870000000|2021-10-22 02:33:20|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|1
1634870010000|2021-10-22 02:33:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634870020000|2021-10-22 02:33:40|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634870030000|2021-10-22 02:33:50|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|5
1634870040000|2021-10-22 02:34:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634870050000|2021-10-22 02:34:10|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|2
1634870060000|2021-10-22 02:34:20|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|3
1634870070000|2021-10-22 02:34:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|2
1634870080000|2021-10-22 02:34:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634870090000|2021-10-22 02:34:50|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|1
1634870100000|2021-10-22 02:35:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|4
1634870110000|2021-10-22 02:35:10|2300.5|2300.2|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|0
1634870120000|2021-10-22 02:35:20|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|1
1634870130000|2021-10-22 02:35:30|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634870140000|2021-10-22 02:35:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634870150000|2021-10-22 02:35:50|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|0
1634870170000|2021-10-22 02:36:10|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|3
1634870180000|2021-10-22 02:36:20|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|0
1634870190000|2021-10-22 02:36:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|1
1634870200000|2021-10-22 02:36:40|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|0
1634870210000|2021-10-22 02:36:50|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|2
1634870220000|2021-10-22 02:37:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|3
1634870230000|2021-10-22 02:37:10|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|1
1634870240000|2021-10-22 02:37:20|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|2
1634870250000|2021-10-22 02:37:30|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634870260000|2021-10-22 02:37:40|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|0
1634870270000|2021-10-22 02:37:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|3
1634870280000|2021-10-22 02:38:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634870290000|2021-10-22 02:38:10|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|1
1634870300000|2021-10-22 02:38:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634870310000|2021-10-22 02:38:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|0
1634870320000|2021-10-22 02:38:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1634870330000|2021-10-22 02:38:50|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|1
1634870340000|2021-10-22 02:39:00|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634870350000|2021-10-22 02:39:10|2301.8|2301.5|2301.9|2301.6|2302|2301.7|2301.8|2301.5|1
1634870360000|2021-10-22 02:39:20|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|2
1634870370000|2021-10-22 02:39:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634870380000|2021-10-22 02:39:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634870390000|2021-10-22 02:39:50|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634870400000|2021-10-22 02:40:00|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634870410000|2021-10-22 02:40:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|1
1634870420000|2021-10-22 02:40:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634870430000|2021-10-22 02:40:30|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634870440000|2021-10-22 02:40:40|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|2
1634870450000|2021-10-22 02:40:50|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|2
1634870460000|2021-10-22 02:41:00|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634870470000|2021-10-22 02:41:10|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634870480000|2021-10-22 02:41:20|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|3
1634870490000|2021-10-22 02:41:30|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634870510000|2021-10-22 02:41:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634870520000|2021-10-22 02:42:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|3
1634870530000|2021-10-22 02:42:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|1
1634870540000|2021-10-22 02:42:20|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.2|2300.9|0
1634870550000|2021-10-22 02:42:30|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.2|2300.9|8
1634870560000|2021-10-22 02:42:40|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|0
1634870570000|2021-10-22 02:42:50|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|13
1634870580000|2021-10-22 02:43:00|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|9
1634870590000|2021-10-22 02:43:10|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.9|2300.6|3
1634870600000|2021-10-22 02:43:20|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|3
1634870620000|2021-10-22 02:43:40|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.7|2300.4|2
1634870630000|2021-10-22 02:43:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634870640000|2021-10-22 02:44:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634870650000|2021-10-22 02:44:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634870660000|2021-10-22 02:44:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634870670000|2021-10-22 02:44:30|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634870680000|2021-10-22 02:44:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|1
1634870690000|2021-10-22 02:44:50|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|1
1634870700000|2021-10-22 02:45:00|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|2
1634870710000|2021-10-22 02:45:10|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634870720000|2021-10-22 02:45:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634870730000|2021-10-22 02:45:30|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|0
1634870740000|2021-10-22 02:45:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|0
1634870760000|2021-10-22 02:46:00|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634870770000|2021-10-22 02:46:10|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|0
1634870780000|2021-10-22 02:46:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|1
1634870790000|2021-10-22 02:46:30|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634870800000|2021-10-22 02:46:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|0
1634870820000|2021-10-22 02:47:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|0
1634870840000|2021-10-22 02:47:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634870850000|2021-10-22 02:47:30|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634870860000|2021-10-22 02:47:40|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|1
1634870870000|2021-10-22 02:47:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1634870880000|2021-10-22 02:48:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|1
1634870890000|2021-10-22 02:48:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634870910000|2021-10-22 02:48:30|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|2
1634870920000|2021-10-22 02:48:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|3
1634870930000|2021-10-22 02:48:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1634870940000|2021-10-22 02:49:00|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|4
1634870950000|2021-10-22 02:49:10|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|1
1634870960000|2021-10-22 02:49:20|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|3
1634870970000|2021-10-22 02:49:30|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.2|2299.9|2
1634870980000|2021-10-22 02:49:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634870990000|2021-10-22 02:49:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1634871000000|2021-10-22 02:50:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|1
1634871010000|2021-10-22 02:50:10|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|0
1634871020000|2021-10-22 02:50:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|11
1634871030000|2021-10-22 02:50:30|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|3
1634871040000|2021-10-22 02:50:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|0
1634871050000|2021-10-22 02:50:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|1
1634871060000|2021-10-22 02:51:00|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|3
1634871070000|2021-10-22 02:51:10|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634871080000|2021-10-22 02:51:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|1
1634871100000|2021-10-22 02:51:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1634871110000|2021-10-22 02:51:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|3
1634871120000|2021-10-22 02:52:00|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|1
1634871130000|2021-10-22 02:52:10|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634871140000|2021-10-22 02:52:20|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|4
1634871150000|2021-10-22 02:52:30|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634871160000|2021-10-22 02:52:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1634871170000|2021-10-22 02:52:50|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634871190000|2021-10-22 02:53:10|||||||||1
1634871200000|2021-10-22 02:53:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1634871210000|2021-10-22 02:53:30|||||||||10
1634871220000|2021-10-22 02:53:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634871230000|2021-10-22 02:53:50|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634871240000|2021-10-22 02:54:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634871250000|2021-10-22 02:54:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634871260000|2021-10-22 02:54:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|0
1634871270000|2021-10-22 02:54:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|0
1634871280000|2021-10-22 02:54:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|11
1634871290000|2021-10-22 02:54:50|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634871300000|2021-10-22 02:55:00|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|0
1634871310000|2021-10-22 02:55:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1634871320000|2021-10-22 02:55:20|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|1
1634871330000|2021-10-22 02:55:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634871340000|2021-10-22 02:55:40|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634871350000|2021-10-22 02:55:50|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634871360000|2021-10-22 02:56:00|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|0
1634871370000|2021-10-22 02:56:10|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634871380000|2021-10-22 02:56:20|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|1
1634871400000|2021-10-22 02:56:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1634871410000|2021-10-22 02:56:50|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|1
1634871420000|2021-10-22 02:57:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1634871430000|2021-10-22 02:57:10|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|10
1634871440000|2021-10-22 02:57:20|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634871450000|2021-10-22 02:57:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634871460000|2021-10-22 02:57:40|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|1
1634871470000|2021-10-22 02:57:50|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|2
1634871480000|2021-10-22 02:58:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|1
1634871500000|2021-10-22 02:58:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1634871510000|2021-10-22 02:58:30|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634871520000|2021-10-22 02:58:40|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1634871550000|2021-10-22 02:59:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634871560000|2021-10-22 02:59:20|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|3
1634871570000|2021-10-22 02:59:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634871580000|2021-10-22 02:59:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|1
1634871590000|2021-10-22 02:59:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634871600000|2021-10-22 03:00:00|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|3
1634871610000|2021-10-22 03:00:10|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634871620000|2021-10-22 03:00:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634871630000|2021-10-22 03:00:30|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|2
1634871640000|2021-10-22 03:00:40|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|1
1634871660000|2021-10-22 03:01:00|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|1
1634871670000|2021-10-22 03:01:10|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634871680000|2021-10-22 03:01:20|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634871700000|2021-10-22 03:01:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|1
1634871710000|2021-10-22 03:01:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634871720000|2021-10-22 03:02:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|0
1634871730000|2021-10-22 03:02:10|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634871740000|2021-10-22 03:02:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|0
1634871750000|2021-10-22 03:02:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|0
1634871760000|2021-10-22 03:02:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|2
1634871770000|2021-10-22 03:02:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1634871780000|2021-10-22 03:03:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634871790000|2021-10-22 03:03:10|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634871800000|2021-10-22 03:03:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|0
1634871810000|2021-10-22 03:03:30|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|2
1634871820000|2021-10-22 03:03:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1634871830000|2021-10-22 03:03:50|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634871840000|2021-10-22 03:04:00|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1634871850000|2021-10-22 03:04:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634871860000|2021-10-22 03:04:20|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|1
1634871870000|2021-10-22 03:04:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|0
1634871880000|2021-10-22 03:04:40|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634871910000|2021-10-22 03:05:10|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|1
1634871920000|2021-10-22 03:05:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1634871930000|2021-10-22 03:05:30|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|1
1634871940000|2021-10-22 03:05:40|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634871960000|2021-10-22 03:06:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|7
1634871970000|2021-10-22 03:06:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|2
1634871990000|2021-10-22 03:06:30|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|3
1634872000000|2021-10-22 03:06:40|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634872010000|2021-10-22 03:06:50|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|2
1634872020000|2021-10-22 03:07:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634872040000|2021-10-22 03:07:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634872050000|2021-10-22 03:07:30|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|0
1634872060000|2021-10-22 03:07:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1634872080000|2021-10-22 03:08:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634872110000|2021-10-22 03:08:30|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|2
1634872120000|2021-10-22 03:08:40|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|5
1634872130000|2021-10-22 03:08:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634872140000|2021-10-22 03:09:00|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|4
1634872150000|2021-10-22 03:09:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634872160000|2021-10-22 03:09:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|2
1634872170000|2021-10-22 03:09:30|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.2|2300.9|3
1634872180000|2021-10-22 03:09:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634872190000|2021-10-22 03:09:50|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634872200000|2021-10-22 03:10:00|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634872220000|2021-10-22 03:10:20|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|0
1634872230000|2021-10-22 03:10:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|0
1634872240000|2021-10-22 03:10:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|0
1634872250000|2021-10-22 03:10:50|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634872260000|2021-10-22 03:11:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|0
1634872270000|2021-10-22 03:11:10|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634872280000|2021-10-22 03:11:20|||||||||2
1634872290000|2021-10-22 03:11:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634872300000|2021-10-22 03:11:40|||||||||2
1634872310000|2021-10-22 03:11:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634872320000|2021-10-22 03:12:00|2301.4|2301.1|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|4
1634872330000|2021-10-22 03:12:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634872340000|2021-10-22 03:12:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|2
1634872350000|2021-10-22 03:12:30|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|6
1634872360000|2021-10-22 03:12:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634872370000|2021-10-22 03:12:50|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|2
1634872380000|2021-10-22 03:13:00|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|1
1634872390000|2021-10-22 03:13:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634872400000|2021-10-22 03:13:20|||||||||1
1634872410000|2021-10-22 03:13:30|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634872420000|2021-10-22 03:13:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634872430000|2021-10-22 03:13:50|||||||||1
1634872440000|2021-10-22 03:14:00|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634872450000|2021-10-22 03:14:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|0
1634872460000|2021-10-22 03:14:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|4
1634872470000|2021-10-22 03:14:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634872490000|2021-10-22 03:14:50|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|2
1634872500000|2021-10-22 03:15:00|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.3|2301|0
1634872510000|2021-10-22 03:15:10|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|2
1634872520000|2021-10-22 03:15:20|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|8
1634872530000|2021-10-22 03:15:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634872540000|2021-10-22 03:15:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634872550000|2021-10-22 03:15:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|5
1634872560000|2021-10-22 03:16:00|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634872570000|2021-10-22 03:16:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634872580000|2021-10-22 03:16:20|||||||||1
1634872590000|2021-10-22 03:16:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634872600000|2021-10-22 03:16:40|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|1
1634872610000|2021-10-22 03:16:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634872620000|2021-10-22 03:17:00|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|1
1634872630000|2021-10-22 03:17:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634872650000|2021-10-22 03:17:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2
1634872660000|2021-10-22 03:17:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634872680000|2021-10-22 03:18:00|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|0
1634872690000|2021-10-22 03:18:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634872700000|2021-10-22 03:18:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634872710000|2021-10-22 03:18:30|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|0
1634872730000|2021-10-22 03:18:50|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634872750000|2021-10-22 03:19:10|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|3
1634872760000|2021-10-22 03:19:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634872770000|2021-10-22 03:19:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634872780000|2021-10-22 03:19:40|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|5
1634872790000|2021-10-22 03:19:50|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|0
1634872800000|2021-10-22 03:20:00|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|1
1634872810000|2021-10-22 03:20:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634872820000|2021-10-22 03:20:20|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|1
1634872830000|2021-10-22 03:20:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634872840000|2021-10-22 03:20:40|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|6
1634872850000|2021-10-22 03:20:50|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|3
1634872860000|2021-10-22 03:21:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|0
1634872870000|2021-10-22 03:21:10|2302.2|2301.9|2302.5|2302.2|2302.6|2302.3|2302.1|2301.8|10
1634872880000|2021-10-22 03:21:20|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|0
1634872890000|2021-10-22 03:21:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|1
1634872900000|2021-10-22 03:21:40|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|0
1634872910000|2021-10-22 03:21:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634872920000|2021-10-22 03:22:00|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.3|2302|1
1634872930000|2021-10-22 03:22:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634872940000|2021-10-22 03:22:20|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|1
1634872960000|2021-10-22 03:22:40|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634872970000|2021-10-22 03:22:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1634873000000|2021-10-22 03:23:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634873010000|2021-10-22 03:23:30|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|2
1634873030000|2021-10-22 03:23:50|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1634873040000|2021-10-22 03:24:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|2
1634873050000|2021-10-22 03:24:10|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|0
1634873060000|2021-10-22 03:24:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|0
1634873070000|2021-10-22 03:24:30|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|12
1634873080000|2021-10-22 03:24:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|20
1634873090000|2021-10-22 03:24:50|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|0
1634873100000|2021-10-22 03:25:00|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|2
1634873110000|2021-10-22 03:25:10|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|23
1634873120000|2021-10-22 03:25:20|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|0
1634873130000|2021-10-22 03:25:30|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|0
1634873140000|2021-10-22 03:25:40|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|0
1634873150000|2021-10-22 03:25:50|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1634873170000|2021-10-22 03:26:10|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|2
1634873180000|2021-10-22 03:26:20|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1634873190000|2021-10-22 03:26:30|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|3
1634873200000|2021-10-22 03:26:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|2
1634873210000|2021-10-22 03:26:50|||||||||1
1634873220000|2021-10-22 03:27:00|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2
1634873230000|2021-10-22 03:27:10|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|0
1634873250000|2021-10-22 03:27:30|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|0
1634873260000|2021-10-22 03:27:40|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|1
1634873270000|2021-10-22 03:27:50|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|7
1634873280000|2021-10-22 03:28:00|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|0
1634873290000|2021-10-22 03:28:10|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|0
1634873340000|2021-10-22 03:29:00|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|1
1634873350000|2021-10-22 03:29:10|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|3
1634873360000|2021-10-22 03:29:20|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303|2302.7|0
1634873370000|2021-10-22 03:29:30|2303|2302.7|2303|2302.7|2303.1|2302.8|2302.9|2302.6|1
1634873380000|2021-10-22 03:29:40|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|0
1634873400000|2021-10-22 03:30:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|2
1634873410000|2021-10-22 03:30:10|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|1
1634873420000|2021-10-22 03:30:20|2303|2302.7|2303.1|2302.8|2303.2|2302.9|2303|2302.7|0
1634873430000|2021-10-22 03:30:30|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1634873440000|2021-10-22 03:30:40|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303|2302.7|0
1634873450000|2021-10-22 03:30:50|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1634873460000|2021-10-22 03:31:00|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1634873470000|2021-10-22 03:31:10|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.3|2303|9
1634873480000|2021-10-22 03:31:20|||||||||23
1634873490000|2021-10-22 03:31:30|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|0
1634873500000|2021-10-22 03:31:40|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|0
1634873510000|2021-10-22 03:31:50|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|0
1634873520000|2021-10-22 03:32:00|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|1
1634873530000|2021-10-22 03:32:10|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1634873540000|2021-10-22 03:32:20|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|0
1634873550000|2021-10-22 03:32:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|0
1634873560000|2021-10-22 03:32:40|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|0
1634873570000|2021-10-22 03:32:50|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|0
1634873580000|2021-10-22 03:33:00|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|0
1634873590000|2021-10-22 03:33:10|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1634873600000|2021-10-22 03:33:20|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1634873610000|2021-10-22 03:33:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|0
1634873620000|2021-10-22 03:33:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1634873630000|2021-10-22 03:33:50|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|1
1634873640000|2021-10-22 03:34:00|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.3|2302|21
1634873650000|2021-10-22 03:34:10|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|3
1634873660000|2021-10-22 03:34:20|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|0
1634873670000|2021-10-22 03:34:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1634873680000|2021-10-22 03:34:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|0
1634873690000|2021-10-22 03:34:50|||||||||1
1634873700000|2021-10-22 03:35:00|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|2
1634873710000|2021-10-22 03:35:10|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634873720000|2021-10-22 03:35:20|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|1
1634873740000|2021-10-22 03:35:40|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|4
1634873750000|2021-10-22 03:35:50|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634873760000|2021-10-22 03:36:00|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634873770000|2021-10-22 03:36:10|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634873780000|2021-10-22 03:36:20|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|1
1634873790000|2021-10-22 03:36:30|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634873800000|2021-10-22 03:36:40|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|3
1634873810000|2021-10-22 03:36:50|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634873820000|2021-10-22 03:37:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1634873830000|2021-10-22 03:37:10|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|1
1634873840000|2021-10-22 03:37:20|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1634873880000|2021-10-22 03:38:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1634873890000|2021-10-22 03:38:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|0
1634873900000|2021-10-22 03:38:20|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1634873910000|2021-10-22 03:38:30|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|0
1634873920000|2021-10-22 03:38:40|||||||||1
1634873930000|2021-10-22 03:38:50|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1634873940000|2021-10-22 03:39:00|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|1
1634873950000|2021-10-22 03:39:10|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1634873960000|2021-10-22 03:39:20|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634873970000|2021-10-22 03:39:30|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634873980000|2021-10-22 03:39:40|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634873990000|2021-10-22 03:39:50|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|0
1634874000000|2021-10-22 03:40:00|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634874010000|2021-10-22 03:40:10|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634874020000|2021-10-22 03:40:20|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634874030000|2021-10-22 03:40:30|||||||||3
1634874040000|2021-10-22 03:40:40|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|1
1634874050000|2021-10-22 03:40:50|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634874060000|2021-10-22 03:41:00|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634874070000|2021-10-22 03:41:10|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|5
1634874080000|2021-10-22 03:41:20|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.3|2302|0
1634874090000|2021-10-22 03:41:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634874100000|2021-10-22 03:41:40|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634874110000|2021-10-22 03:41:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1634874120000|2021-10-22 03:42:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634874130000|2021-10-22 03:42:10|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|0
1634874140000|2021-10-22 03:42:20|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|1
1634874150000|2021-10-22 03:42:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|3
1634874160000|2021-10-22 03:42:40|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1634874170000|2021-10-22 03:42:50|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634874180000|2021-10-22 03:43:00|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|3
1634874190000|2021-10-22 03:43:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634874210000|2021-10-22 03:43:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1634874230000|2021-10-22 03:43:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|1
1634874250000|2021-10-22 03:44:10|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|3
1634874260000|2021-10-22 03:44:20|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634874270000|2021-10-22 03:44:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634874280000|2021-10-22 03:44:40|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634874290000|2021-10-22 03:44:50|2302.1|2301.8|2302|2301.7|2302.2|2301.9|2302|2301.7|0
1634874300000|2021-10-22 03:45:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1634874320000|2021-10-22 03:45:20|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|1
1634874340000|2021-10-22 03:45:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|0
1634874350000|2021-10-22 03:45:50|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634874360000|2021-10-22 03:46:00|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302|2301.7|8
1634874370000|2021-10-22 03:46:10|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|33
1634874380000|2021-10-22 03:46:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1634874390000|2021-10-22 03:46:30|||||||||1
1634874400000|2021-10-22 03:46:40|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634874430000|2021-10-22 03:47:10|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|3
1634874450000|2021-10-22 03:47:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1634874460000|2021-10-22 03:47:40|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2301.9|2301.6|0
1634874470000|2021-10-22 03:47:50|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634874480000|2021-10-22 03:48:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634874490000|2021-10-22 03:48:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|0
1634874510000|2021-10-22 03:48:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1634874520000|2021-10-22 03:48:40|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|5
1634874530000|2021-10-22 03:48:50|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634874540000|2021-10-22 03:49:00|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634874560000|2021-10-22 03:49:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|2
1634874570000|2021-10-22 03:49:30|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634874600000|2021-10-22 03:50:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1634874650000|2021-10-22 03:50:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1634874660000|2021-10-22 03:51:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1634874680000|2021-10-22 03:51:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1634874690000|2021-10-22 03:51:30|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634874710000|2021-10-22 03:51:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1634874720000|2021-10-22 03:52:00|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634874730000|2021-10-22 03:52:10|2302|2301.7|2302|2301.7|2302.1|2301.8|2301.9|2301.6|0
1634874750000|2021-10-22 03:52:30|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|1
1634874760000|2021-10-22 03:52:40|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634874770000|2021-10-22 03:52:50|2302|2301.7|2302|2301.7|2302|2301.7|2301.9|2301.6|2
1634874780000|2021-10-22 03:53:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|0
1634874790000|2021-10-22 03:53:10|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|4
1634874800000|2021-10-22 03:53:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634874810000|2021-10-22 03:53:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634874820000|2021-10-22 03:53:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|0
1634874840000|2021-10-22 03:54:00|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634874860000|2021-10-22 03:54:20|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634874870000|2021-10-22 03:54:30|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634874900000|2021-10-22 03:55:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|0
1634874920000|2021-10-22 03:55:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1634874930000|2021-10-22 03:55:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1634874940000|2021-10-22 03:55:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634874950000|2021-10-22 03:55:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|0
1634874960000|2021-10-22 03:56:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|0
1634874980000|2021-10-22 03:56:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1634875030000|2021-10-22 03:57:10|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|0
1634875040000|2021-10-22 03:57:20|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.1|2301.8|2
1634875050000|2021-10-22 03:57:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634875060000|2021-10-22 03:57:40|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634875070000|2021-10-22 03:57:50|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|1
1634875080000|2021-10-22 03:58:00|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|1
1634875090000|2021-10-22 03:58:10|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1634875120000|2021-10-22 03:58:40|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634875130000|2021-10-22 03:58:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|1
1634875150000|2021-10-22 03:59:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1634875170000|2021-10-22 03:59:30|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634875200000|2021-10-22 04:00:00|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|8
1634875210000|2021-10-22 04:00:10|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1634875220000|2021-10-22 04:00:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1634875240000|2021-10-22 04:00:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634875250000|2021-10-22 04:00:50|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|0
1634875260000|2021-10-22 04:01:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|0
1634875270000|2021-10-22 04:01:10|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|1
1634875300000|2021-10-22 04:01:40|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|0
1634875320000|2021-10-22 04:02:00|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634875330000|2021-10-22 04:02:10|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|17
1634875340000|2021-10-22 04:02:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|1
1634875350000|2021-10-22 04:02:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|3
1634875360000|2021-10-22 04:02:40|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1634875370000|2021-10-22 04:02:50|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634875380000|2021-10-22 04:03:00|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634875410000|2021-10-22 04:03:30|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634875430000|2021-10-22 04:03:50|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1634875440000|2021-10-22 04:04:00|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|2
1634875450000|2021-10-22 04:04:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1634875460000|2021-10-22 04:04:20|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|7
1634875470000|2021-10-22 04:04:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|2
1634875480000|2021-10-22 04:04:40|2301.8|2301.5|2302|2301.7|2302.1|2301.8|2301.8|2301.5|4
1634875490000|2021-10-22 04:04:50|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|1
1634875500000|2021-10-22 04:05:00|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.1|2301.8|0
1634875510000|2021-10-22 04:05:10|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|0
1634875520000|2021-10-22 04:05:20|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.3|2302|0
1634875530000|2021-10-22 04:05:30|2302.2|2301.9|2302.3|2302|2302.4|2302.1|2302.2|2301.9|1
1634875540000|2021-10-22 04:05:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1634875550000|2021-10-22 04:05:50|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1634875560000|2021-10-22 04:06:00|2302.1|2301.8|2301.8|2301.5|2302.2|2301.9|2301.7|2301.4|12
1634875570000|2021-10-22 04:06:10|2301.7|2301.4|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|1
1634875580000|2021-10-22 04:06:20|2301.8|2301.5|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|5
1634875590000|2021-10-22 04:06:30|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|1
1634875600000|2021-10-22 04:06:40|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|2
1634875610000|2021-10-22 04:06:50|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|2
1634875620000|2021-10-22 04:07:00|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.3|2301|2
1634875630000|2021-10-22 04:07:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634875640000|2021-10-22 04:07:20|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634875650000|2021-10-22 04:07:30|2301.6|2301.3|2301.9|2301.6|2301.9|2301.6|2301.6|2301.3|4
1634875660000|2021-10-22 04:07:40|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634875670000|2021-10-22 04:07:50|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2301.9|2301.6|0
1634875680000|2021-10-22 04:08:00|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2302|2301.7|3
1634875690000|2021-10-22 04:08:10|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2302|2301.7|0
1634875700000|2021-10-22 04:08:20|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302|2301.7|0
1634875710000|2021-10-22 04:08:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.1|2301.8|0
1634875720000|2021-10-22 04:08:40|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.2|2301.9|1
1634875730000|2021-10-22 04:08:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1634875740000|2021-10-22 04:09:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|0
1634875750000|2021-10-22 04:09:10|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.3|2302|0
1634875760000|2021-10-22 04:09:20|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|0
1634875770000|2021-10-22 04:09:30|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634875780000|2021-10-22 04:09:40|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302|2301.7|0
1634875790000|2021-10-22 04:09:50|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2302|2301.7|0
1634875800000|2021-10-22 04:10:00|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634875810000|2021-10-22 04:10:10|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|1
1634875820000|2021-10-22 04:10:20|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|3
1634875830000|2021-10-22 04:10:30|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2302|2301.7|0
1634875840000|2021-10-22 04:10:40|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|0
1634875850000|2021-10-22 04:10:50|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.9|2301.6|0
1634875860000|2021-10-22 04:11:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|0
1634875880000|2021-10-22 04:11:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|0
1634875890000|2021-10-22 04:11:30|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634875910000|2021-10-22 04:11:50|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634875920000|2021-10-22 04:12:00|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634875930000|2021-10-22 04:12:10|2302|2301.7|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634875940000|2021-10-22 04:12:20|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1634875950000|2021-10-22 04:12:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634875960000|2021-10-22 04:12:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634875970000|2021-10-22 04:12:50|2302|2301.7|2302|2301.7|2302.1|2301.8|2301.9|2301.6|0
1634875980000|2021-10-22 04:13:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|0
1634875990000|2021-10-22 04:13:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|20
1634876000000|2021-10-22 04:13:20|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|1
1634876010000|2021-10-22 04:13:30|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1634876020000|2021-10-22 04:13:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|21
1634876030000|2021-10-22 04:13:50|||||||||5
1634876040000|2021-10-22 04:14:00|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|1
1634876060000|2021-10-22 04:14:20|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|1
1634876090000|2021-10-22 04:14:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2
1634876100000|2021-10-22 04:15:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|1
1634876110000|2021-10-22 04:15:10|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|1
1634876120000|2021-10-22 04:15:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|0
1634876130000|2021-10-22 04:15:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|11
1634876140000|2021-10-22 04:15:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634876150000|2021-10-22 04:15:50|2302.2|2301.9|2302.3|2302|2302.4|2302.1|2302.2|2301.9|0
1634876170000|2021-10-22 04:16:10|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1634876180000|2021-10-22 04:16:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1634876190000|2021-10-22 04:16:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1634876200000|2021-10-22 04:16:40|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.1|2301.8|2
1634876210000|2021-10-22 04:16:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|0
1634876220000|2021-10-22 04:17:00|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634876230000|2021-10-22 04:17:10|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634876240000|2021-10-22 04:17:20|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.3|2302|0
1634876250000|2021-10-22 04:17:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|0
1634876260000|2021-10-22 04:17:40|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.3|2302|0
1634876280000|2021-10-22 04:18:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|1
1634876290000|2021-10-22 04:18:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634876300000|2021-10-22 04:18:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|1
1634876310000|2021-10-22 04:18:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634876320000|2021-10-22 04:18:40|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2302|2301.7|0
1634876330000|2021-10-22 04:18:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1634876340000|2021-10-22 04:19:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634876350000|2021-10-22 04:19:10|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1634876370000|2021-10-22 04:19:30|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|1
1634876380000|2021-10-22 04:19:40|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634876390000|2021-10-22 04:19:50|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634876400000|2021-10-22 04:20:00|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|0
1634876410000|2021-10-22 04:20:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1634876420000|2021-10-22 04:20:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|4
1634876430000|2021-10-22 04:20:30|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|1
1634876440000|2021-10-22 04:20:40|2302|2301.7|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634876450000|2021-10-22 04:20:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1634876460000|2021-10-22 04:21:00|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634876470000|2021-10-22 04:21:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634876480000|2021-10-22 04:21:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634876490000|2021-10-22 04:21:30|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634876500000|2021-10-22 04:21:40|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634876510000|2021-10-22 04:21:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1634876530000|2021-10-22 04:22:10|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634876540000|2021-10-22 04:22:20|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.8|2301.5|0
1634876550000|2021-10-22 04:22:30|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634876560000|2021-10-22 04:22:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634876570000|2021-10-22 04:22:50|2302|2301.7|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634876580000|2021-10-22 04:23:00|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634876590000|2021-10-22 04:23:10|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634876600000|2021-10-22 04:23:20|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634876610000|2021-10-22 04:23:30|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|2
1634876630000|2021-10-22 04:23:50|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|1
1634876640000|2021-10-22 04:24:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|1
1634876650000|2021-10-22 04:24:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1634876660000|2021-10-22 04:24:20|2302|2301.7|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634876670000|2021-10-22 04:24:30|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|2
1634876680000|2021-10-22 04:24:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1634876690000|2021-10-22 04:24:50|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634876700000|2021-10-22 04:25:00|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|1
1634876710000|2021-10-22 04:25:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1634876720000|2021-10-22 04:25:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1634876750000|2021-10-22 04:25:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2
1634876760000|2021-10-22 04:26:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1634876770000|2021-10-22 04:26:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1634876780000|2021-10-22 04:26:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1634876790000|2021-10-22 04:26:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1634876810000|2021-10-22 04:26:50|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1634876830000|2021-10-22 04:27:10|2302|2301.7|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|5
1634876840000|2021-10-22 04:27:20|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.7|2301.4|3
1634876850000|2021-10-22 04:27:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|0
1634876860000|2021-10-22 04:27:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1634876870000|2021-10-22 04:27:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|0
1634876880000|2021-10-22 04:28:00|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|1
1634876890000|2021-10-22 04:28:10|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.8|2301.5|0
1634876900000|2021-10-22 04:28:20|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634876910000|2021-10-22 04:28:30|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634876920000|2021-10-22 04:28:40|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634876930000|2021-10-22 04:28:50|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|0
1634876940000|2021-10-22 04:29:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634876950000|2021-10-22 04:29:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634876960000|2021-10-22 04:29:20|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634876970000|2021-10-22 04:29:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634876990000|2021-10-22 04:29:50|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|1
1634877000000|2021-10-22 04:30:00|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|0
1634877020000|2021-10-22 04:30:20|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634877040000|2021-10-22 04:30:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634877050000|2021-10-22 04:30:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634877060000|2021-10-22 04:31:00|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634877070000|2021-10-22 04:31:10|2302|2301.7|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634877080000|2021-10-22 04:31:20|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634877090000|2021-10-22 04:31:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|1
1634877100000|2021-10-22 04:31:40|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1634877110000|2021-10-22 04:31:50|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|0
1634877150000|2021-10-22 04:32:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1634877170000|2021-10-22 04:32:50|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1634877180000|2021-10-22 04:33:00|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|0
1634877190000|2021-10-22 04:33:10|2301.9|2301.6|2301.7|2301.4|2302|2301.7|2301.7|2301.4|1
1634877200000|2021-10-22 04:33:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634877210000|2021-10-22 04:33:30|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634877220000|2021-10-22 04:33:40|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634877240000|2021-10-22 04:34:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1634877260000|2021-10-22 04:34:20|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634877270000|2021-10-22 04:34:30|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634877280000|2021-10-22 04:34:40|2301.7|2301.4|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|1
1634877290000|2021-10-22 04:34:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|0
1634877300000|2021-10-22 04:35:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|2
1634877310000|2021-10-22 04:35:10|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|2
1634877320000|2021-10-22 04:35:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634877330000|2021-10-22 04:35:30|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|0
1634877360000|2021-10-22 04:36:00|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|1
1634877370000|2021-10-22 04:36:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634877380000|2021-10-22 04:36:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634877390000|2021-10-22 04:36:30|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|2
1634877400000|2021-10-22 04:36:40|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634877410000|2021-10-22 04:36:50|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634877420000|2021-10-22 04:37:00|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634877430000|2021-10-22 04:37:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634877440000|2021-10-22 04:37:20|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|0
1634877450000|2021-10-22 04:37:30|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634877460000|2021-10-22 04:37:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|0
1634877470000|2021-10-22 04:37:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634877480000|2021-10-22 04:38:00|2301.5|2301.2|2301.8|2301.5|2301.8|2301.5|2301.5|2301.2|3
1634877490000|2021-10-22 04:38:10|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634877500000|2021-10-22 04:38:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1634877510000|2021-10-22 04:38:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|2
1634877530000|2021-10-22 04:38:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634877540000|2021-10-22 04:39:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634877550000|2021-10-22 04:39:10|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|1
1634877560000|2021-10-22 04:39:20|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|2
1634877570000|2021-10-22 04:39:30|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|7
1634877580000|2021-10-22 04:39:40|2300.8|2300.5|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|15
1634877590000|2021-10-22 04:39:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634877600000|2021-10-22 04:40:00|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634877610000|2021-10-22 04:40:10|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|0
1634877620000|2021-10-22 04:40:20|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|10
1634877630000|2021-10-22 04:40:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|1
1634877640000|2021-10-22 04:40:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|14
1634877650000|2021-10-22 04:40:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|5
1634877660000|2021-10-22 04:41:00|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|0
1634877670000|2021-10-22 04:41:10|2300.4|2300.1|2299.8|2299.5|2300.4|2300.1|2299.7|2299.4|51
1634877680000|2021-10-22 04:41:20|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|4
1634877690000|2021-10-22 04:41:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|6
1634877700000|2021-10-22 04:41:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|1
1634877710000|2021-10-22 04:41:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|1
1634877720000|2021-10-22 04:42:00|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|5
1634877730000|2021-10-22 04:42:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|4
1634877740000|2021-10-22 04:42:20|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.2|2299.9|7
1634877750000|2021-10-22 04:42:30|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|0
1634877760000|2021-10-22 04:42:40|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|0
1634877770000|2021-10-22 04:42:50|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|2
1634877780000|2021-10-22 04:43:00|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|1
1634877790000|2021-10-22 04:43:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634877800000|2021-10-22 04:43:20|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|2
1634877810000|2021-10-22 04:43:30|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|2
1634877820000|2021-10-22 04:43:40|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|0
1634877830000|2021-10-22 04:43:50|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|0
1634877840000|2021-10-22 04:44:00|2301.3|2301|2301.2|2300.9|2301.3|2301|2300.9|2300.6|4
1634877850000|2021-10-22 04:44:10|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|4
1634877860000|2021-10-22 04:44:20|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634877870000|2021-10-22 04:44:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634877880000|2021-10-22 04:44:40|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|3
1634877890000|2021-10-22 04:44:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1634877900000|2021-10-22 04:45:00|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1634877910000|2021-10-22 04:45:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1634877920000|2021-10-22 04:45:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634877930000|2021-10-22 04:45:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634877940000|2021-10-22 04:45:40|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|0
1634877950000|2021-10-22 04:45:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634877960000|2021-10-22 04:46:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|2
1634877970000|2021-10-22 04:46:10|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634877980000|2021-10-22 04:46:20|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634877990000|2021-10-22 04:46:30|||||||||1
1634878010000|2021-10-22 04:46:50|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634878020000|2021-10-22 04:47:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634878030000|2021-10-22 04:47:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301|2300.7|3
1634878040000|2021-10-22 04:47:20|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.7|2300.4|3
1634878050000|2021-10-22 04:47:30|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|1
1634878060000|2021-10-22 04:47:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|0
1634878070000|2021-10-22 04:47:50|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634878080000|2021-10-22 04:48:00|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634878090000|2021-10-22 04:48:10|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634878100000|2021-10-22 04:48:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634878120000|2021-10-22 04:48:40|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634878130000|2021-10-22 04:48:50|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634878140000|2021-10-22 04:49:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|1
1634878150000|2021-10-22 04:49:10|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634878160000|2021-10-22 04:49:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|0
1634878170000|2021-10-22 04:49:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|0
1634878180000|2021-10-22 04:49:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|0
1634878190000|2021-10-22 04:49:50|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634878200000|2021-10-22 04:50:00|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634878220000|2021-10-22 04:50:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|2
1634878230000|2021-10-22 04:50:30|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|3
1634878240000|2021-10-22 04:50:40|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|1
1634878250000|2021-10-22 04:50:50|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1634878260000|2021-10-22 04:51:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|0
1634878270000|2021-10-22 04:51:10|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|0
1634878280000|2021-10-22 04:51:20|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|2
1634878310000|2021-10-22 04:51:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634878320000|2021-10-22 04:52:00|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|2
1634878330000|2021-10-22 04:52:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1634878340000|2021-10-22 04:52:20|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|0
1634878350000|2021-10-22 04:52:30|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|0
1634878360000|2021-10-22 04:52:40|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|0
1634878370000|2021-10-22 04:52:50|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634878380000|2021-10-22 04:53:00|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|2
1634878390000|2021-10-22 04:53:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1634878400000|2021-10-22 04:53:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634878410000|2021-10-22 04:53:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634878420000|2021-10-22 04:53:40|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634878430000|2021-10-22 04:53:50|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|1
1634878440000|2021-10-22 04:54:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634878450000|2021-10-22 04:54:10|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634878460000|2021-10-22 04:54:20|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.3|2301|0
1634878470000|2021-10-22 04:54:30|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.3|2301|0
1634878480000|2021-10-22 04:54:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634878500000|2021-10-22 04:55:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|0
1634878510000|2021-10-22 04:55:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634878520000|2021-10-22 04:55:20|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1634878540000|2021-10-22 04:55:40|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|0
1634878560000|2021-10-22 04:56:00|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634878580000|2021-10-22 04:56:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634878590000|2021-10-22 04:56:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2
1634878600000|2021-10-22 04:56:40|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|1
1634878610000|2021-10-22 04:56:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634878620000|2021-10-22 04:57:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|0
1634878630000|2021-10-22 04:57:10|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634878640000|2021-10-22 04:57:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|0
1634878650000|2021-10-22 04:57:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634878660000|2021-10-22 04:57:40|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634878670000|2021-10-22 04:57:50|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|3
1634878680000|2021-10-22 04:58:00|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|19
1634878690000|2021-10-22 04:58:10|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|0
1634878700000|2021-10-22 04:58:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634878720000|2021-10-22 04:58:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634878730000|2021-10-22 04:58:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|0
1634878740000|2021-10-22 04:59:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|0
1634878750000|2021-10-22 04:59:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|0
1634878760000|2021-10-22 04:59:20|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634878770000|2021-10-22 04:59:30|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634878780000|2021-10-22 04:59:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|0
1634878790000|2021-10-22 04:59:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|2
1634878800000|2021-10-22 05:00:00|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|0
1634878810000|2021-10-22 05:00:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634878820000|2021-10-22 05:00:20|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634878830000|2021-10-22 05:00:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|2
1634878840000|2021-10-22 05:00:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|1
1634878850000|2021-10-22 05:00:50|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|2
1634878860000|2021-10-22 05:01:00|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634878870000|2021-10-22 05:01:10|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634878880000|2021-10-22 05:01:20|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|3
1634878890000|2021-10-22 05:01:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634878900000|2021-10-22 05:01:40|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1634878910000|2021-10-22 05:01:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|4
1634878920000|2021-10-22 05:02:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|0
1634878930000|2021-10-22 05:02:10|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.1|2300.8|0
1634878940000|2021-10-22 05:02:20|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|0
1634878950000|2021-10-22 05:02:30|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.1|2300.8|0
1634878960000|2021-10-22 05:02:40|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|3
1634878970000|2021-10-22 05:02:50|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|0
1634878980000|2021-10-22 05:03:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|0
1634878990000|2021-10-22 05:03:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|1
1634879000000|2021-10-22 05:03:20|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634879020000|2021-10-22 05:03:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634879030000|2021-10-22 05:03:50|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634879040000|2021-10-22 05:04:00|2301.5|2301.2|2301.8|2301.5|2301.8|2301.5|2301.5|2301.2|2
1634879050000|2021-10-22 05:04:10|2301.7|2301.4|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|3
1634879060000|2021-10-22 05:04:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634879070000|2021-10-22 05:04:30|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|1
1634879080000|2021-10-22 05:04:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634879090000|2021-10-22 05:04:50|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|0
1634879100000|2021-10-22 05:05:00|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634879110000|2021-10-22 05:05:10|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|2
1634879120000|2021-10-22 05:05:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634879130000|2021-10-22 05:05:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|0
1634879160000|2021-10-22 05:06:00|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|4
1634879170000|2021-10-22 05:06:10|||||||||1
1634879180000|2021-10-22 05:06:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|6
1634879190000|2021-10-22 05:06:30|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1634879200000|2021-10-22 05:06:40|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634879210000|2021-10-22 05:06:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634879240000|2021-10-22 05:07:20|||||||||3
1634879250000|2021-10-22 05:07:30|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|2
1634879260000|2021-10-22 05:07:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.8|2301.5|4
1634879270000|2021-10-22 05:07:50|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|5
1634879280000|2021-10-22 05:08:00|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.8|2301.5|2
1634879290000|2021-10-22 05:08:10|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|1
1634879300000|2021-10-22 05:08:20|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634879310000|2021-10-22 05:08:30|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|0
1634879320000|2021-10-22 05:08:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634879330000|2021-10-22 05:08:50|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634879340000|2021-10-22 05:09:00|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|2
1634879350000|2021-10-22 05:09:10|2301.7|2301.4|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|0
1634879360000|2021-10-22 05:09:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|0
1634879370000|2021-10-22 05:09:30|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634879380000|2021-10-22 05:09:40|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|0
1634879390000|2021-10-22 05:09:50|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634879400000|2021-10-22 05:10:00|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|2
1634879420000|2021-10-22 05:10:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|0
1634879430000|2021-10-22 05:10:30|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|5
1634879440000|2021-10-22 05:10:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|2
1634879450000|2021-10-22 05:10:50|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|3
1634879460000|2021-10-22 05:11:00|2301.8|2301.5|2301.4|2301.1|2301.8|2301.5|2301.4|2301.1|1
1634879470000|2021-10-22 05:11:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.3|2301|2
1634879480000|2021-10-22 05:11:20|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634879490000|2021-10-22 05:11:30|2301.3|2301|2301.5|2301.2|2301.6|2301.3|2301.3|2301|2
1634879510000|2021-10-22 05:11:50|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634879520000|2021-10-22 05:12:00|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|16
1634879530000|2021-10-22 05:12:10|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|0
1634879540000|2021-10-22 05:12:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|1
1634879550000|2021-10-22 05:12:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634879560000|2021-10-22 05:12:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.1|2300.8|0
1634879570000|2021-10-22 05:12:50|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634879580000|2021-10-22 05:13:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|4
1634879590000|2021-10-22 05:13:10|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|0
1634879600000|2021-10-22 05:13:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|1
1634879610000|2021-10-22 05:13:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|0
1634879620000|2021-10-22 05:13:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|2
1634879630000|2021-10-22 05:13:50|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|2
1634879640000|2021-10-22 05:14:00|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.1|2300.8|0
1634879650000|2021-10-22 05:14:10|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|0
1634879660000|2021-10-22 05:14:20|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|1
1634879670000|2021-10-22 05:14:30|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|1
1634879680000|2021-10-22 05:14:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634879690000|2021-10-22 05:14:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301|2300.7|0
1634879700000|2021-10-22 05:15:00|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|0
1634879710000|2021-10-22 05:15:10|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|0
1634879720000|2021-10-22 05:15:20|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|0
1634879730000|2021-10-22 05:15:30|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.3|2300|1
1634879740000|2021-10-22 05:15:40|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634879750000|2021-10-22 05:15:50|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634879760000|2021-10-22 05:16:00|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.3|2300|0
1634879770000|2021-10-22 05:16:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|0
1634879780000|2021-10-22 05:16:20|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634879790000|2021-10-22 05:16:30|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|0
1634879800000|2021-10-22 05:16:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|0
1634879810000|2021-10-22 05:16:50|2300.7|2300.4|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634879820000|2021-10-22 05:17:00|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634879830000|2021-10-22 05:17:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|5
1634879840000|2021-10-22 05:17:20|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|0
1634879850000|2021-10-22 05:17:30|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634879860000|2021-10-22 05:17:40|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.5|2300.2|0
1634879870000|2021-10-22 05:17:50|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634879880000|2021-10-22 05:18:00|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|0
1634879890000|2021-10-22 05:18:10|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634879900000|2021-10-22 05:18:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634879910000|2021-10-22 05:18:30|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634879920000|2021-10-22 05:18:40|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634879940000|2021-10-22 05:19:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634879950000|2021-10-22 05:19:10|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634879960000|2021-10-22 05:19:20|2300.7|2300.4|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634879970000|2021-10-22 05:19:30|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634879980000|2021-10-22 05:19:40|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634879990000|2021-10-22 05:19:50|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|2
1634880000000|2021-10-22 05:20:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|1
1634880010000|2021-10-22 05:20:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|0
1634880020000|2021-10-22 05:20:20|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|4
1634880030000|2021-10-22 05:20:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|1
1634880040000|2021-10-22 05:20:40|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|0
1634880050000|2021-10-22 05:20:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634880060000|2021-10-22 05:21:00|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634880070000|2021-10-22 05:21:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634880080000|2021-10-22 05:21:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634880090000|2021-10-22 05:21:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|2
1634880100000|2021-10-22 05:21:40|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2300.1|2299.8|0
1634880110000|2021-10-22 05:21:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|0
1634880120000|2021-10-22 05:22:00|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1634880130000|2021-10-22 05:22:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634880140000|2021-10-22 05:22:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|0
1634880150000|2021-10-22 05:22:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|0
1634880160000|2021-10-22 05:22:40|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634880170000|2021-10-22 05:22:50|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|1
1634880180000|2021-10-22 05:23:00|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1634880190000|2021-10-22 05:23:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634880200000|2021-10-22 05:23:20|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300.1|2299.8|0
1634880210000|2021-10-22 05:23:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|2
1634880220000|2021-10-22 05:23:40|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2300|2299.7|1
1634880240000|2021-10-22 05:24:00|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|11
1634880250000|2021-10-22 05:24:10|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|3
1634880260000|2021-10-22 05:24:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|0
1634880270000|2021-10-22 05:24:30|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|0
1634880280000|2021-10-22 05:24:40|2300|2299.7|2300|2299.7|2300|2299.7|2299.8|2299.5|0
1634880290000|2021-10-22 05:24:50|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|0
1634880300000|2021-10-22 05:25:00|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634880310000|2021-10-22 05:25:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|0
1634880320000|2021-10-22 05:25:20|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|3
1634880330000|2021-10-22 05:25:30|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.1|2299.8|0
1634880340000|2021-10-22 05:25:40|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634880360000|2021-10-22 05:26:00|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634880370000|2021-10-22 05:26:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|0
1634880380000|2021-10-22 05:26:20|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|0
1634880390000|2021-10-22 05:26:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634880400000|2021-10-22 05:26:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|1
1634880410000|2021-10-22 05:26:50|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|0
1634880420000|2021-10-22 05:27:00|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634880430000|2021-10-22 05:27:10|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|2
1634880440000|2021-10-22 05:27:20|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634880450000|2021-10-22 05:27:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.3|2300|2
1634880460000|2021-10-22 05:27:40|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|2
1634880470000|2021-10-22 05:27:50|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634880480000|2021-10-22 05:28:00|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|1
1634880490000|2021-10-22 05:28:10|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|1
1634880500000|2021-10-22 05:28:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634880510000|2021-10-22 05:28:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|0
1634880520000|2021-10-22 05:28:40|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.8|2300.5|1
1634880530000|2021-10-22 05:28:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|0
1634880540000|2021-10-22 05:29:00|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634880550000|2021-10-22 05:29:10|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|0
1634880560000|2021-10-22 05:29:20|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.8|2300.5|0
1634880570000|2021-10-22 05:29:30|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|0
1634880590000|2021-10-22 05:29:50|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|0
1634880600000|2021-10-22 05:30:00|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|2
1634880610000|2021-10-22 05:30:10|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634880620000|2021-10-22 05:30:20|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634880630000|2021-10-22 05:30:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634880640000|2021-10-22 05:30:40|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|0
1634880650000|2021-10-22 05:30:50|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|0
1634880660000|2021-10-22 05:31:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634880670000|2021-10-22 05:31:10|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634880680000|2021-10-22 05:31:20|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634880690000|2021-10-22 05:31:30|2300.6|2300.3|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634880700000|2021-10-22 05:31:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|2
1634880710000|2021-10-22 05:31:50|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|1
1634880720000|2021-10-22 05:32:00|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|0
1634880730000|2021-10-22 05:32:10|2300.6|2300.3|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|4
1634880740000|2021-10-22 05:32:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|9
1634880750000|2021-10-22 05:32:30|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634880760000|2021-10-22 05:32:40|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|8
1634880770000|2021-10-22 05:32:50|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|3
1634880780000|2021-10-22 05:33:00|2301|2300.7|2301|2300.7|2301.1|2300.8|2300.9|2300.6|0
1634880790000|2021-10-22 05:33:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|0
1634880800000|2021-10-22 05:33:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634880810000|2021-10-22 05:33:30|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|0
1634880820000|2021-10-22 05:33:40|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634880830000|2021-10-22 05:33:50|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634880840000|2021-10-22 05:34:00|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|3
1634880860000|2021-10-22 05:34:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|0
1634880870000|2021-10-22 05:34:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634880880000|2021-10-22 05:34:40|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|4
1634880890000|2021-10-22 05:34:50|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|0
1634880900000|2021-10-22 05:35:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1634880910000|2021-10-22 05:35:10|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|0
1634880920000|2021-10-22 05:35:20|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634880930000|2021-10-22 05:35:30|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|1
1634880940000|2021-10-22 05:35:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|0
1634880950000|2021-10-22 05:35:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|2
1634880960000|2021-10-22 05:36:00|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634880970000|2021-10-22 05:36:10|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634880980000|2021-10-22 05:36:20|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.3|2300|0
1634880990000|2021-10-22 05:36:30|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|2
1634881000000|2021-10-22 05:36:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.3|2300|1
1634881010000|2021-10-22 05:36:50|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1634881020000|2021-10-22 05:37:00|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.2|2299.9|1
1634881030000|2021-10-22 05:37:10|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|1
1634881040000|2021-10-22 05:37:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|0
1634881050000|2021-10-22 05:37:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634881060000|2021-10-22 05:37:40|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634881070000|2021-10-22 05:37:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|1
1634881080000|2021-10-22 05:38:00|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|1
1634881090000|2021-10-22 05:38:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300|2299.7|1
1634881100000|2021-10-22 05:38:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1634881110000|2021-10-22 05:38:30|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|3
1634881120000|2021-10-22 05:38:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|0
1634881130000|2021-10-22 05:38:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|0
1634881140000|2021-10-22 05:39:00|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|1
1634881150000|2021-10-22 05:39:10|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|0
1634881160000|2021-10-22 05:39:20|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|5
1634881180000|2021-10-22 05:39:40|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|0
1634881190000|2021-10-22 05:39:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|0
1634881200000|2021-10-22 05:40:00|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1634881210000|2021-10-22 05:40:10|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|1
1634881220000|2021-10-22 05:40:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|1
1634881230000|2021-10-22 05:40:30|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|0
1634881240000|2021-10-22 05:40:40|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1634881260000|2021-10-22 05:41:00|2300|2299.7|2300|2299.7|2300|2299.7|2299.9|2299.6|1
1634881270000|2021-10-22 05:41:10|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|4
1634881280000|2021-10-22 05:41:20|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|0
1634881290000|2021-10-22 05:41:30|2300|2299.7|2300|2299.7|2300|2299.7|2299.9|2299.6|2
1634881320000|2021-10-22 05:42:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|3
1634881330000|2021-10-22 05:42:10|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|5
1634881340000|2021-10-22 05:42:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634881350000|2021-10-22 05:42:30|2299.8|2299.5|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|6
1634881360000|2021-10-22 05:42:40|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1634881370000|2021-10-22 05:42:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|0
1634881380000|2021-10-22 05:43:00|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.4|2299.1|5
1634881390000|2021-10-22 05:43:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|1
1634881400000|2021-10-22 05:43:20|||||||||4
1634881410000|2021-10-22 05:43:30|||||||||2
1634881420000|2021-10-22 05:43:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1634881430000|2021-10-22 05:43:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|12
1634881440000|2021-10-22 05:44:00|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|6
1634881450000|2021-10-22 05:44:10|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634881460000|2021-10-22 05:44:20|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|0
1634881470000|2021-10-22 05:44:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|0
1634881480000|2021-10-22 05:44:40|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634881490000|2021-10-22 05:44:50|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634881500000|2021-10-22 05:45:00|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.1|2298.8|0
1634881510000|2021-10-22 05:45:10|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634881520000|2021-10-22 05:45:20|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|1
1634881530000|2021-10-22 05:45:30|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.3|2299|5
1634881540000|2021-10-22 05:45:40|2299.5|2299.2|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|0
1634881550000|2021-10-22 05:45:50|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|0
1634881560000|2021-10-22 05:46:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634881570000|2021-10-22 05:46:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|4
1634881580000|2021-10-22 05:46:20|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|1
1634881590000|2021-10-22 05:46:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634881600000|2021-10-22 05:46:40|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|3
1634881610000|2021-10-22 05:46:50|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|2
1634881620000|2021-10-22 05:47:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|0
1634881630000|2021-10-22 05:47:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1634881640000|2021-10-22 05:47:20|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1634881650000|2021-10-22 05:47:30|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|1
1634881660000|2021-10-22 05:47:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1634881670000|2021-10-22 05:47:50|2300|2299.7|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634881680000|2021-10-22 05:48:00|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634881690000|2021-10-22 05:48:10|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|2
1634881700000|2021-10-22 05:48:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1634881710000|2021-10-22 05:48:30|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634881720000|2021-10-22 05:48:40|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|0
1634881730000|2021-10-22 05:48:50|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|3
1634881740000|2021-10-22 05:49:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|1
1634881750000|2021-10-22 05:49:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|0
1634881770000|2021-10-22 05:49:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|2
1634881780000|2021-10-22 05:49:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1634881790000|2021-10-22 05:49:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1634881800000|2021-10-22 05:50:00|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|0
1634881810000|2021-10-22 05:50:10|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|0
1634881820000|2021-10-22 05:50:20|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|0
1634881830000|2021-10-22 05:50:30|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|9
1634881840000|2021-10-22 05:50:40|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|13
1634881850000|2021-10-22 05:50:50|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|4
1634881860000|2021-10-22 05:51:00|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|0
1634881870000|2021-10-22 05:51:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|0
1634881880000|2021-10-22 05:51:20|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634881890000|2021-10-22 05:51:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634881900000|2021-10-22 05:51:40|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|1
1634881910000|2021-10-22 05:51:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|0
1634881920000|2021-10-22 05:52:00|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.1|2298.8|0
1634881930000|2021-10-22 05:52:10|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|0
1634881940000|2021-10-22 05:52:20|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|1
1634881950000|2021-10-22 05:52:30|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.1|2298.8|0
1634881960000|2021-10-22 05:52:40|2299.1|2298.8|2299.3|2299|2299.3|2299|2299|2298.7|0
1634881970000|2021-10-22 05:52:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|0
1634881980000|2021-10-22 05:53:00|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1634881990000|2021-10-22 05:53:10|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|3
1634882000000|2021-10-22 05:53:20|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1634882010000|2021-10-22 05:53:30|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|1
1634882020000|2021-10-22 05:53:40|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|0
1634882030000|2021-10-22 05:53:50|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|0
1634882040000|2021-10-22 05:54:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1634882050000|2021-10-22 05:54:10|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1634882060000|2021-10-22 05:54:20|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|0
1634882070000|2021-10-22 05:54:30|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|0
1634882080000|2021-10-22 05:54:40|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|0
1634882090000|2021-10-22 05:54:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1634882100000|2021-10-22 05:55:00|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|2
1634882110000|2021-10-22 05:55:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|0
1634882120000|2021-10-22 05:55:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1634882130000|2021-10-22 05:55:30|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|0
1634882140000|2021-10-22 05:55:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|1
1634882150000|2021-10-22 05:55:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|0
1634882160000|2021-10-22 05:56:00|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.1|2298.8|2
1634882170000|2021-10-22 05:56:10|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634882180000|2021-10-22 05:56:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634882190000|2021-10-22 05:56:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|0
1634882200000|2021-10-22 05:56:40|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|0
1634882220000|2021-10-22 05:57:00|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|1
1634882230000|2021-10-22 05:57:10|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|3
1634882250000|2021-10-22 05:57:30|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634882260000|2021-10-22 05:57:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634882270000|2021-10-22 05:57:50|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|1
1634882280000|2021-10-22 05:58:00|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634882290000|2021-10-22 05:58:10|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1634882300000|2021-10-22 05:58:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634882310000|2021-10-22 05:58:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1634882320000|2021-10-22 05:58:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1634882330000|2021-10-22 05:58:50|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|0
1634882340000|2021-10-22 05:59:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634882350000|2021-10-22 05:59:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|5
1634882360000|2021-10-22 05:59:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634882370000|2021-10-22 05:59:30|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|2
1634882380000|2021-10-22 05:59:40|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|1
1634882390000|2021-10-22 05:59:50|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.3|2299|2
1634882400000|2021-10-22 06:00:00|2299.5|2299.2|2299.9|2299.6|2300|2299.7|2299.5|2299.2|11
1634882410000|2021-10-22 06:00:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|0
1634882420000|2021-10-22 06:00:20|2299.6|2299.3|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|7
1634882430000|2021-10-22 06:00:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|1
1634882440000|2021-10-22 06:00:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|0
1634882450000|2021-10-22 06:00:50|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|4
1634882460000|2021-10-22 06:01:00|2299.8|2299.5|2300.1|2299.8|2300.2|2299.9|2299.8|2299.5|7
1634882470000|2021-10-22 06:01:10|2300.2|2299.9|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|15
1634882480000|2021-10-22 06:01:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634882490000|2021-10-22 06:01:30|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.6|2299.3|4
1634882500000|2021-10-22 06:01:40|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|0
1634882510000|2021-10-22 06:01:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1634882520000|2021-10-22 06:02:00|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|0
1634882530000|2021-10-22 06:02:10|2300|2299.7|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634882540000|2021-10-22 06:02:20|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2299.9|2299.6|2
1634882550000|2021-10-22 06:02:30|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.9|2299.6|0
1634882560000|2021-10-22 06:02:40|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634882570000|2021-10-22 06:02:50|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.8|2299.5|0
1634882580000|2021-10-22 06:03:00|2300|2299.7|2300.3|2300|2300.3|2300|2300|2299.7|5
1634882590000|2021-10-22 06:03:10|2300.4|2300.1|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|9
1634882600000|2021-10-22 06:03:20|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|2
1634882610000|2021-10-22 06:03:30|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634882620000|2021-10-22 06:03:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634882630000|2021-10-22 06:03:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634882640000|2021-10-22 06:04:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|7
1634882650000|2021-10-22 06:04:10|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634882660000|2021-10-22 06:04:20|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|1
1634882670000|2021-10-22 06:04:30|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634882680000|2021-10-22 06:04:40|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|2
1634882690000|2021-10-22 06:04:50|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|7
1634882700000|2021-10-22 06:05:00|2301.2|2300.9|2301.5|2301.2|2301.6|2301.3|2301.2|2300.9|14
1634882710000|2021-10-22 06:05:10|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|0
1634882720000|2021-10-22 06:05:20|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.1|2300.8|6
1634882730000|2021-10-22 06:05:30|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|0
1634882740000|2021-10-22 06:05:40|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|5
1634882750000|2021-10-22 06:05:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634882760000|2021-10-22 06:06:00|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|0
1634882770000|2021-10-22 06:06:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634882780000|2021-10-22 06:06:20|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634882790000|2021-10-22 06:06:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|1
1634882810000|2021-10-22 06:06:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|1
1634882820000|2021-10-22 06:07:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634882830000|2021-10-22 06:07:10|2300.5|2300.2|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|1
1634882840000|2021-10-22 06:07:20|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|4
1634882850000|2021-10-22 06:07:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634882860000|2021-10-22 06:07:40|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2300|2299.7|1
1634882870000|2021-10-22 06:07:50|2300|2299.7|2300|2299.7|2300.1|2299.8|2300|2299.7|3
1634882880000|2021-10-22 06:08:00|2300.1|2299.8|2300|2299.7|2300.3|2300|2300|2299.7|6
1634882890000|2021-10-22 06:08:10|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634882900000|2021-10-22 06:08:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|1
1634882910000|2021-10-22 06:08:30|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|1
1634882920000|2021-10-22 06:08:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|0
1634882930000|2021-10-22 06:08:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634882940000|2021-10-22 06:09:00|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1634882950000|2021-10-22 06:09:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|6
1634882960000|2021-10-22 06:09:20|2299.6|2299.3|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|6
1634882970000|2021-10-22 06:09:30|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|2
1634882980000|2021-10-22 06:09:40|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|1
1634882990000|2021-10-22 06:09:50|2299.5|2299.2|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|1
1634883000000|2021-10-22 06:10:00|2299.3|2299|2298.7|2298.4|2299.3|2299|2298.7|2298.4|16
1634883010000|2021-10-22 06:10:10|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|2
1634883020000|2021-10-22 06:10:20|2298.8|2298.5|2298.4|2298.1|2299|2298.7|2298.3|2298|15
1634883030000|2021-10-22 06:10:30|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.2|2297.9|20
1634883040000|2021-10-22 06:10:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|5
1634883050000|2021-10-22 06:10:50|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|12
1634883060000|2021-10-22 06:11:00|2298.3|2298|2298.6|2298.3|2298.7|2298.4|2298.2|2297.9|6
1634883070000|2021-10-22 06:11:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|0
1634883080000|2021-10-22 06:11:20|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|1
1634883090000|2021-10-22 06:11:30|2298.7|2298.4|2299|2298.7|2299.1|2298.8|2298.7|2298.4|0
1634883100000|2021-10-22 06:11:40|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|0
1634883110000|2021-10-22 06:11:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|0
1634883120000|2021-10-22 06:12:00|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.2|2298.9|1
1634883130000|2021-10-22 06:12:10|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.1|2298.8|0
1634883140000|2021-10-22 06:12:20|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.2|2298.9|0
1634883150000|2021-10-22 06:12:30|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|0
1634883160000|2021-10-22 06:12:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|0
1634883170000|2021-10-22 06:12:50|2299.1|2298.8|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|2
1634883180000|2021-10-22 06:13:00|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|0
1634883190000|2021-10-22 06:13:10|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1634883200000|2021-10-22 06:13:20|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.3|2299|0
1634883210000|2021-10-22 06:13:30|2299.5|2299.2|2299.5|2299.2|2299.7|2299.4|2299.4|2299.1|0
1634883220000|2021-10-22 06:13:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1634883230000|2021-10-22 06:13:50|2299.4|2299.1|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|1
1634883240000|2021-10-22 06:14:00|2299.4|2299.1|2299.3|2299|2299.6|2299.3|2299.3|2299|2
1634883250000|2021-10-22 06:14:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|0
1634883260000|2021-10-22 06:14:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1634883270000|2021-10-22 06:14:30|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|1
1634883280000|2021-10-22 06:14:40|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|1
1634883290000|2021-10-22 06:14:50|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|0
1634883300000|2021-10-22 06:15:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1634883310000|2021-10-22 06:15:10|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2299|2298.7|7
1634883320000|2021-10-22 06:15:20|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|3
1634883330000|2021-10-22 06:15:30|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|3
1634883350000|2021-10-22 06:15:50|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|4
1634883360000|2021-10-22 06:16:00|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|1
1634883370000|2021-10-22 06:16:10|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|5
1634883380000|2021-10-22 06:16:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|0
1634883390000|2021-10-22 06:16:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|0
1634883400000|2021-10-22 06:16:40|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634883410000|2021-10-22 06:16:50|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|1
1634883420000|2021-10-22 06:17:00|2299.4|2299.1|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|4
1634883430000|2021-10-22 06:17:10|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|0
1634883440000|2021-10-22 06:17:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1634883450000|2021-10-22 06:17:30|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|2
1634883460000|2021-10-22 06:17:40|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|3
1634883470000|2021-10-22 06:17:50|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1634883480000|2021-10-22 06:18:00|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|2
1634883490000|2021-10-22 06:18:10|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1634883500000|2021-10-22 06:18:20|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|1
1634883510000|2021-10-22 06:18:30|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|0
1634883520000|2021-10-22 06:18:40|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|11
1634883530000|2021-10-22 06:18:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|0
1634883540000|2021-10-22 06:19:00|2299.6|2299.3|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|11
1634883550000|2021-10-22 06:19:10|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|21
1634883560000|2021-10-22 06:19:20|||||||||4
1634883570000|2021-10-22 06:19:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|5
1634883580000|2021-10-22 06:19:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1634883590000|2021-10-22 06:19:50|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|0
1634883600000|2021-10-22 06:20:00|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|6
1634883610000|2021-10-22 06:20:10|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|5
1634883620000|2021-10-22 06:20:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|0
1634883630000|2021-10-22 06:20:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|0
1634883640000|2021-10-22 06:20:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|0
1634883650000|2021-10-22 06:20:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|3
1634883670000|2021-10-22 06:21:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|1
1634883680000|2021-10-22 06:21:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1634883700000|2021-10-22 06:21:40|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|1
1634883710000|2021-10-22 06:21:50|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|0
1634883720000|2021-10-22 06:22:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1634883730000|2021-10-22 06:22:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|0
1634883740000|2021-10-22 06:22:20|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|0
1634883750000|2021-10-22 06:22:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|4
1634883760000|2021-10-22 06:22:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1634883770000|2021-10-22 06:22:50|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|0
1634883780000|2021-10-22 06:23:00|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.7|2299.4|3
1634883790000|2021-10-22 06:23:10|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2300.1|2299.8|4
1634883800000|2021-10-22 06:23:20|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300|2299.7|0
1634883810000|2021-10-22 06:23:30|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|0
1634883820000|2021-10-22 06:23:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1634883830000|2021-10-22 06:23:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1634883840000|2021-10-22 06:24:00|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|2
1634883850000|2021-10-22 06:24:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634883860000|2021-10-22 06:24:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300|2299.7|3
1634883870000|2021-10-22 06:24:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|0
1634883880000|2021-10-22 06:24:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1634883890000|2021-10-22 06:24:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.3|2300|5
1634883900000|2021-10-22 06:25:00|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.3|2300|1
1634883910000|2021-10-22 06:25:10|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|6
1634883920000|2021-10-22 06:25:20|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1634883930000|2021-10-22 06:25:30|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|1
1634883940000|2021-10-22 06:25:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1634883950000|2021-10-22 06:25:50|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|11
1634883960000|2021-10-22 06:26:00|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|20
1634883970000|2021-10-22 06:26:10|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|6
1634883980000|2021-10-22 06:26:20|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|10
1634883990000|2021-10-22 06:26:30|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|9
1634884000000|2021-10-22 06:26:40|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|6
1634884010000|2021-10-22 06:26:50|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|0
1634884020000|2021-10-22 06:27:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1634884030000|2021-10-22 06:27:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634884040000|2021-10-22 06:27:20|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|9
1634884060000|2021-10-22 06:27:40|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|12
1634884070000|2021-10-22 06:27:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|4
1634884080000|2021-10-22 06:28:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|3
1634884090000|2021-10-22 06:28:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|5
1634884100000|2021-10-22 06:28:20|||||||||4
1634884110000|2021-10-22 06:28:30|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|7
1634884120000|2021-10-22 06:28:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634884130000|2021-10-22 06:28:50|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634884140000|2021-10-22 06:29:00|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|0
1634884150000|2021-10-22 06:29:10|||||||||1
1634884160000|2021-10-22 06:29:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|0
1634884170000|2021-10-22 06:29:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634884180000|2021-10-22 06:29:40|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|3
1634884190000|2021-10-22 06:29:50|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|0
1634884200000|2021-10-22 06:30:00|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|3
1634884210000|2021-10-22 06:30:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|4
1634884220000|2021-10-22 06:30:20|2301.5|2301.2|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|12
1634884230000|2021-10-22 06:30:30|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|1
1634884240000|2021-10-22 06:30:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634884250000|2021-10-22 06:30:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634884260000|2021-10-22 06:31:00|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|21
1634884270000|2021-10-22 06:31:10|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|3
1634884280000|2021-10-22 06:31:20|2301.4|2301.1|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|9
1634884290000|2021-10-22 06:31:30|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|14
1634884300000|2021-10-22 06:31:40|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|8
1634884310000|2021-10-22 06:31:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634884320000|2021-10-22 06:32:00|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|12
1634884330000|2021-10-22 06:32:10|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|0
1634884340000|2021-10-22 06:32:20|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634884350000|2021-10-22 06:32:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|2
1634884360000|2021-10-22 06:32:40|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|2
1634884370000|2021-10-22 06:32:50|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634884380000|2021-10-22 06:33:00|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|0
1634884390000|2021-10-22 06:33:10|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|6
1634884400000|2021-10-22 06:33:20|||||||||5
1634884410000|2021-10-22 06:33:30|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1634884420000|2021-10-22 06:33:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|2
1634884430000|2021-10-22 06:33:50|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|1
1634884440000|2021-10-22 06:34:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|4
1634884450000|2021-10-22 06:34:10|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634884460000|2021-10-22 06:34:20|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|1
1634884470000|2021-10-22 06:34:30|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|6
1634884480000|2021-10-22 06:34:40|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|0
1634884490000|2021-10-22 06:34:50|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|2
1634884500000|2021-10-22 06:35:00|||||||||1
1634884510000|2021-10-22 06:35:10|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|1
1634884520000|2021-10-22 06:35:20|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634884530000|2021-10-22 06:35:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|1
1634884540000|2021-10-22 06:35:40|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634884550000|2021-10-22 06:35:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|2
1634884560000|2021-10-22 06:36:00|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.8|2300.5|4
1634884570000|2021-10-22 06:36:10|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634884580000|2021-10-22 06:36:20|||||||||2
1634884590000|2021-10-22 06:36:30|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|1
1634884600000|2021-10-22 06:36:40|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|2
1634884610000|2021-10-22 06:36:50|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|4
1634884620000|2021-10-22 06:37:00|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634884630000|2021-10-22 06:37:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|3
1634884640000|2021-10-22 06:37:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634884650000|2021-10-22 06:37:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634884660000|2021-10-22 06:37:40|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634884670000|2021-10-22 06:37:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|1
1634884680000|2021-10-22 06:38:00|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|3
1634884690000|2021-10-22 06:38:10|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|0
1634884720000|2021-10-22 06:38:40|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|0
1634884730000|2021-10-22 06:38:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1634884740000|2021-10-22 06:39:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|8
1634884750000|2021-10-22 06:39:10|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634884760000|2021-10-22 06:39:20|||||||||3
1634884770000|2021-10-22 06:39:30|||||||||1
1634884790000|2021-10-22 06:39:50|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|10
1634884800000|2021-10-22 06:40:00|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|0
1634884810000|2021-10-22 06:40:10|2301.2|2300.9|2301|2300.7|2301.3|2301|2300.9|2300.6|13
1634884820000|2021-10-22 06:40:20|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|0
1634884830000|2021-10-22 06:40:30|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|2
1634884840000|2021-10-22 06:40:40|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|0
1634884850000|2021-10-22 06:40:50|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|0
1634884860000|2021-10-22 06:41:00|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|2
1634884870000|2021-10-22 06:41:10|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634884890000|2021-10-22 06:41:30|2300.6|2300.3|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634884900000|2021-10-22 06:41:40|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|1
1634884910000|2021-10-22 06:41:50|||||||||1
1634884920000|2021-10-22 06:42:00|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|1
1634884930000|2021-10-22 06:42:10|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|0
1634884940000|2021-10-22 06:42:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|1
1634884950000|2021-10-22 06:42:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|4
1634884960000|2021-10-22 06:42:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|0
1634884970000|2021-10-22 06:42:50|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|0
1634884980000|2021-10-22 06:43:00|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634884990000|2021-10-22 06:43:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301|2300.7|0
1634885000000|2021-10-22 06:43:20|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|0
1634885010000|2021-10-22 06:43:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|0
1634885020000|2021-10-22 06:43:40|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|7
1634885030000|2021-10-22 06:43:50|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1634885040000|2021-10-22 06:44:00|||||||||2
1634885050000|2021-10-22 06:44:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634885060000|2021-10-22 06:44:20|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634885070000|2021-10-22 06:44:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634885080000|2021-10-22 06:44:40|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|1
1634885090000|2021-10-22 06:44:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634885100000|2021-10-22 06:45:00|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634885110000|2021-10-22 06:45:10|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634885120000|2021-10-22 06:45:20|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|1
1634885130000|2021-10-22 06:45:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|1
1634885140000|2021-10-22 06:45:40|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|1
1634885150000|2021-10-22 06:45:50|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|1
1634885160000|2021-10-22 06:46:00|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|7
1634885170000|2021-10-22 06:46:10|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634885180000|2021-10-22 06:46:20|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634885190000|2021-10-22 06:46:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634885200000|2021-10-22 06:46:40|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1634885210000|2021-10-22 06:46:50|2300.6|2300.3|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|3
1634885220000|2021-10-22 06:47:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1634885230000|2021-10-22 06:47:10|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|4
1634885240000|2021-10-22 06:47:20|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|1
1634885250000|2021-10-22 06:47:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|2
1634885270000|2021-10-22 06:47:50|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1634885280000|2021-10-22 06:48:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634885290000|2021-10-22 06:48:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634885300000|2021-10-22 06:48:20|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.1|2300.8|0
1634885310000|2021-10-22 06:48:30|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|2
1634885320000|2021-10-22 06:48:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634885330000|2021-10-22 06:48:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634885340000|2021-10-22 06:49:00|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|6
1634885350000|2021-10-22 06:49:10|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|2
1634885360000|2021-10-22 06:49:20|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1634885370000|2021-10-22 06:49:30|||||||||1
1634885380000|2021-10-22 06:49:40|||||||||2
1634885390000|2021-10-22 06:49:50|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|0
1634885400000|2021-10-22 06:50:00|||||||||1
1634885410000|2021-10-22 06:50:10|||||||||1
1634885420000|2021-10-22 06:50:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|1
1634885430000|2021-10-22 06:50:30|||||||||1
1634885440000|2021-10-22 06:50:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|0
1634885450000|2021-10-22 06:50:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1634885460000|2021-10-22 06:51:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|6
1634885480000|2021-10-22 06:51:20|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|0
1634885490000|2021-10-22 06:51:30|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634885500000|2021-10-22 06:51:40|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|1
1634885510000|2021-10-22 06:51:50|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|0
1634885520000|2021-10-22 06:52:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|2
1634885530000|2021-10-22 06:52:10|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.8|2300.5|3
1634885540000|2021-10-22 06:52:20|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|0
1634885550000|2021-10-22 06:52:30|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634885560000|2021-10-22 06:52:40|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|1
1634885570000|2021-10-22 06:52:50|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|0
1634885580000|2021-10-22 06:53:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|1
1634885590000|2021-10-22 06:53:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|0
1634885600000|2021-10-22 06:53:20|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|0
1634885610000|2021-10-22 06:53:30|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|2
1634885620000|2021-10-22 06:53:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|1
1634885630000|2021-10-22 06:53:50|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|1
1634885640000|2021-10-22 06:54:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|2
1634885660000|2021-10-22 06:54:20|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|5
1634885670000|2021-10-22 06:54:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|0
1634885680000|2021-10-22 06:54:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|0
1634885690000|2021-10-22 06:54:50|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|0
1634885700000|2021-10-22 06:55:00|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300|2299.7|10
1634885710000|2021-10-22 06:55:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634885720000|2021-10-22 06:55:20|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300.1|2299.8|0
1634885730000|2021-10-22 06:55:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|2
1634885740000|2021-10-22 06:55:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|1
1634885750000|2021-10-22 06:55:50|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|7
1634885760000|2021-10-22 06:56:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|1
1634885770000|2021-10-22 06:56:10|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|4
1634885780000|2021-10-22 06:56:20|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|2
1634885790000|2021-10-22 06:56:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|5
1634885800000|2021-10-22 06:56:40|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|6
1634885810000|2021-10-22 06:56:50|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.8|2299.5|4
1634885820000|2021-10-22 06:57:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|1
1634885830000|2021-10-22 06:57:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634885840000|2021-10-22 06:57:20|2299.8|2299.5|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|12
1634885850000|2021-10-22 06:57:30|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634885860000|2021-10-22 06:57:40|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.9|2299.6|3
1634885870000|2021-10-22 06:57:50|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|0
1634885880000|2021-10-22 06:58:00|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|0
1634885890000|2021-10-22 06:58:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|5
1634885900000|2021-10-22 06:58:20|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|0
1634885910000|2021-10-22 06:58:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|6
1634885920000|2021-10-22 06:58:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1634885930000|2021-10-22 06:58:50|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|5
1634885940000|2021-10-22 06:59:00|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|5
1634885950000|2021-10-22 06:59:10|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|0
1634885960000|2021-10-22 06:59:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|7
1634885970000|2021-10-22 06:59:30|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2300|2299.7|4
1634885980000|2021-10-22 06:59:40|2300.1|2299.8|2300.3|2300|2300.3|2300|2300|2299.7|1
1634885990000|2021-10-22 06:59:50|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2299.9|2299.6|4
1634886000000|2021-10-22 07:00:00|2300|2299.7|2299.4|2299.1|2300|2299.7|2298.9|2298.6|41
1634886010000|2021-10-22 07:00:10|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|11
1634886020000|2021-10-22 07:00:20|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.8|2298.5|18
1634886030000|2021-10-22 07:00:30|2299.1|2298.8|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|24
1634886040000|2021-10-22 07:00:40|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|14
1634886050000|2021-10-22 07:00:50|2299.1|2298.8|2299.6|2299.3|2299.7|2299.4|2299|2298.7|17
1634886060000|2021-10-22 07:01:00|2299.7|2299.4|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|16
1634886070000|2021-10-22 07:01:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|6
1634886080000|2021-10-22 07:01:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.1|2298.8|15
1634886090000|2021-10-22 07:01:30|2299.2|2298.9|2298.7|2298.4|2299.2|2298.9|2298.6|2298.3|5
1634886100000|2021-10-22 07:01:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|17
1634886110000|2021-10-22 07:01:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|12
1634886120000|2021-10-22 07:02:00|2298.7|2298.4|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|8
1634886130000|2021-10-22 07:02:10|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2298.2|2297.9|1
1634886140000|2021-10-22 07:02:20|2298.1|2297.8|2298.6|2298.3|2298.6|2298.3|2298.1|2297.8|5
1634886150000|2021-10-22 07:02:30|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.2|2297.9|7
1634886160000|2021-10-22 07:02:40|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2298.4|2298.1|9
1634886170000|2021-10-22 07:02:50|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|0
1634886180000|2021-10-22 07:03:00|2298.7|2298.4|2299.1|2298.8|2299.2|2298.9|2298.7|2298.4|17
1634886190000|2021-10-22 07:03:10|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.7|2298.4|32
1634886200000|2021-10-22 07:03:20|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.8|2298.5|7
1634886210000|2021-10-22 07:03:30|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|6
1634886220000|2021-10-22 07:03:40|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.4|2298.1|3
1634886230000|2021-10-22 07:03:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|5
1634886240000|2021-10-22 07:04:00|2298.5|2298.2|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|18
1634886250000|2021-10-22 07:04:10|2298.5|2298.2|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|2
1634886260000|2021-10-22 07:04:20|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|1
1634886270000|2021-10-22 07:04:30|2298.8|2298.5|2298.6|2298.3|2298.9|2298.6|2298.5|2298.2|3
1634886280000|2021-10-22 07:04:40|2298.7|2298.4|2298.3|2298|2298.7|2298.4|2298.3|2298|0
1634886290000|2021-10-22 07:04:50|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|0
1634886300000|2021-10-22 07:05:00|2298.2|2297.9|2297.9|2297.6|2298.3|2298|2297.9|2297.6|30
1634886310000|2021-10-22 07:05:10|2297.8|2297.5|2298.2|2297.9|2298.4|2298.1|2297.8|2297.5|23
1634886320000|2021-10-22 07:05:20|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2298.1|2297.8|3
1634886330000|2021-10-22 07:05:30|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|7
1634886340000|2021-10-22 07:05:40|2297.7|2297.4|2297.8|2297.5|2298|2297.7|2297.7|2297.4|10
1634886350000|2021-10-22 07:05:50|2297.9|2297.6|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|8
1634886360000|2021-10-22 07:06:00|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|11
1634886370000|2021-10-22 07:06:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|1
1634886380000|2021-10-22 07:06:20|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|0
1634886390000|2021-10-22 07:06:30|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|17
1634886400000|2021-10-22 07:06:40|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|2
1634886410000|2021-10-22 07:06:50|2297.6|2297.3|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|18
1634886420000|2021-10-22 07:07:00|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|2
1634886430000|2021-10-22 07:07:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|3
1634886440000|2021-10-22 07:07:20|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|4
1634886450000|2021-10-22 07:07:30|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|10
1634886460000|2021-10-22 07:07:40|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|0
1634886470000|2021-10-22 07:07:50|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|1
1634886480000|2021-10-22 07:08:00|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|15
1634886490000|2021-10-22 07:08:10|2297.8|2297.5|2297.7|2297.4|2298|2297.7|2297.7|2297.4|1
1634886500000|2021-10-22 07:08:20|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.7|2297.4|8
1634886510000|2021-10-22 07:08:30|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|0
1634886520000|2021-10-22 07:08:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|3
1634886530000|2021-10-22 07:08:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|2
1634886540000|2021-10-22 07:09:00|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.7|2297.4|6
1634886550000|2021-10-22 07:09:10|2297.9|2297.6|2297.7|2297.4|2298.1|2297.8|2297.7|2297.4|8
1634886560000|2021-10-22 07:09:20|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|3
1634886570000|2021-10-22 07:09:30|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|7
1634886580000|2021-10-22 07:09:40|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|8
1634886590000|2021-10-22 07:09:50|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|0
1634886600000|2021-10-22 07:10:00|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|7
1634886610000|2021-10-22 07:10:10|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|3
1634886620000|2021-10-22 07:10:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1634886630000|2021-10-22 07:10:30|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|1
1634886640000|2021-10-22 07:10:40|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|8
1634886650000|2021-10-22 07:10:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|7
1634886660000|2021-10-22 07:11:00|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2296.9|2296.6|25
1634886670000|2021-10-22 07:11:10|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|7
1634886680000|2021-10-22 07:11:20|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|6
1634886690000|2021-10-22 07:11:30|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|5
1634886700000|2021-10-22 07:11:40|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|1
1634886710000|2021-10-22 07:11:50|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|4
1634886720000|2021-10-22 07:12:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.1|2296.8|15
1634886730000|2021-10-22 07:12:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.2|2296.9|1
1634886740000|2021-10-22 07:12:20|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.3|2297|1
1634886750000|2021-10-22 07:12:30|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|1
1634886760000|2021-10-22 07:12:40|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|8
1634886770000|2021-10-22 07:12:50|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|2
1634886780000|2021-10-22 07:13:00|2297.7|2297.4|2298.2|2297.9|2298.2|2297.9|2297.7|2297.4|16
1634886790000|2021-10-22 07:13:10|2298.1|2297.8|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|1
1634886800000|2021-10-22 07:13:20|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|2
1634886810000|2021-10-22 07:13:30|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|6
1634886820000|2021-10-22 07:13:40|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.9|2297.6|2
1634886830000|2021-10-22 07:13:50|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|2
1634886840000|2021-10-22 07:14:00|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|6
1634886850000|2021-10-22 07:14:10|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|3
1634886860000|2021-10-22 07:14:20|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|7
1634886870000|2021-10-22 07:14:30|2297.7|2297.4|2297.3|2297|2297.7|2297.4|2297.3|2297|2
1634886880000|2021-10-22 07:14:40|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|2
1634886890000|2021-10-22 07:14:50|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.2|2296.9|3
1634886900000|2021-10-22 07:15:00|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|23
1634886910000|2021-10-22 07:15:10|2297.3|2297|2297.3|2297|2297.5|2297.2|2297.2|2296.9|7
1634886920000|2021-10-22 07:15:20|2297.2|2296.9|2297|2296.7|2297.3|2297|2296.9|2296.6|5
1634886930000|2021-10-22 07:15:30|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297|2296.7|4
1634886940000|2021-10-22 07:15:40|2297.1|2296.8|2297|2296.7|2297.2|2296.9|2297|2296.7|2
1634886950000|2021-10-22 07:15:50|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297|2296.7|1
1634886960000|2021-10-22 07:16:00|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297|2296.7|8
1634886970000|2021-10-22 07:16:10|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|2
1634886980000|2021-10-22 07:16:20|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.3|2297|5
1634886990000|2021-10-22 07:16:30|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|6
1634887000000|2021-10-22 07:16:40|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|2
1634887010000|2021-10-22 07:16:50|2297.8|2297.5|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|11
1634887020000|2021-10-22 07:17:00|2298.1|2297.8|2298.3|2298|2298.4|2298.1|2298.1|2297.8|5
1634887030000|2021-10-22 07:17:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.2|2297.9|20
1634887040000|2021-10-22 07:17:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|1
1634887050000|2021-10-22 07:17:30|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|5
1634887060000|2021-10-22 07:17:40|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|12
1634887070000|2021-10-22 07:17:50|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|47
1634887080000|2021-10-22 07:18:00|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.5|2297.2|24
1634887090000|2021-10-22 07:18:10|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|7
1634887100000|2021-10-22 07:18:20|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|4
1634887110000|2021-10-22 07:18:30|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|2
1634887120000|2021-10-22 07:18:40|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|7
1634887130000|2021-10-22 07:18:50|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|8
1634887140000|2021-10-22 07:19:00|2298.1|2297.8|2298.7|2298.4|2298.7|2298.4|2298.1|2297.8|17
1634887150000|2021-10-22 07:19:10|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|6
1634887160000|2021-10-22 07:19:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|2
1634887170000|2021-10-22 07:19:30|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|3
1634887180000|2021-10-22 07:19:40|2298.7|2298.4|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|2
1634887190000|2021-10-22 07:19:50|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|0
1634887200000|2021-10-22 07:20:00|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|7
1634887210000|2021-10-22 07:20:10|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|2
1634887220000|2021-10-22 07:20:20|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|1
1634887230000|2021-10-22 07:20:30|||||||||1
1634887240000|2021-10-22 07:20:40|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|2
1634887250000|2021-10-22 07:20:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|6
1634887260000|2021-10-22 07:21:00|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.7|2297.4|9
1634887270000|2021-10-22 07:21:10|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|16
1634887280000|2021-10-22 07:21:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|1
1634887290000|2021-10-22 07:21:30|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|5
1634887300000|2021-10-22 07:21:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|11
1634887310000|2021-10-22 07:21:50|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|0
1634887320000|2021-10-22 07:22:00|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|4
1634887330000|2021-10-22 07:22:10|2298|2297.7|2298.3|2298|2298.4|2298.1|2298|2297.7|10
1634887340000|2021-10-22 07:22:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|1
1634887350000|2021-10-22 07:22:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.1|2297.8|7
1634887360000|2021-10-22 07:22:40|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2298|2297.7|2
1634887370000|2021-10-22 07:22:50|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|4
1634887380000|2021-10-22 07:23:00|2298.3|2298|2298.2|2297.9|2298.3|2298|2298|2297.7|5
1634887390000|2021-10-22 07:23:10|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|14
1634887400000|2021-10-22 07:23:20|2298.1|2297.8|2299|2298.7|2299|2298.7|2298.1|2297.8|33
1634887410000|2021-10-22 07:23:30|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|6
1634887420000|2021-10-22 07:23:40|2299.1|2298.8|2299.8|2299.5|2299.8|2299.5|2299|2298.7|55
1634887430000|2021-10-22 07:23:50|2299.7|2299.4|2300.6|2300.3|2300.7|2300.4|2299.7|2299.4|43
1634887440000|2021-10-22 07:24:00|2300.7|2300.4|2300.5|2300.2|2300.9|2300.6|2300.4|2300.1|21
1634887450000|2021-10-22 07:24:10|2300.6|2300.3|2301.1|2300.8|2301.1|2300.8|2300.5|2300.2|15
1634887460000|2021-10-22 07:24:20|2301|2300.7|2300.8|2300.5|2301.2|2300.9|2300.7|2300.4|4
1634887470000|2021-10-22 07:24:30|2300.9|2300.6|2301.1|2300.8|2301.2|2300.9|2300.8|2300.5|13
1634887480000|2021-10-22 07:24:40|2301.3|2301|2302|2301.7|2302|2301.7|2301.3|2301|28
1634887490000|2021-10-22 07:24:50|2301.9|2301.6|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|18
1634887500000|2021-10-22 07:25:00|2302.1|2301.8|2302.3|2302|2302.8|2302.5|2302.1|2301.8|70
1634887510000|2021-10-22 07:25:10|2302.4|2302.1|2301.9|2301.6|2302.5|2302.2|2301.9|2301.6|8
1634887520000|2021-10-22 07:25:20|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2301.9|2301.6|4
1634887530000|2021-10-22 07:25:30|2302|2301.7|2301.2|2300.9|2302.1|2301.8|2301.2|2300.9|39
1634887540000|2021-10-22 07:25:40|2301.3|2301|2301.5|2301.2|2301.6|2301.3|2301.2|2300.9|13
1634887550000|2021-10-22 07:25:50|2301.4|2301.1|2301.1|2300.8|2301.5|2301.2|2301|2300.7|5
1634887560000|2021-10-22 07:26:00|2301|2300.7|2300.8|2300.5|2301.1|2300.8|2300.7|2300.4|6
1634887570000|2021-10-22 07:26:10|2300.7|2300.4|2300.9|2300.6|2301|2300.7|2300.6|2300.3|5
1634887580000|2021-10-22 07:26:20|2300.8|2300.5|2300.7|2300.4|2301|2300.7|2300.6|2300.3|7
1634887590000|2021-10-22 07:26:30|2300.6|2300.3|2300.2|2299.9|2300.7|2300.4|2300.1|2299.8|7
1634887600000|2021-10-22 07:26:40|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2300|2299.7|4
1634887610000|2021-10-22 07:26:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.1|2299.8|5
1634887620000|2021-10-22 07:27:00|2300.4|2300.1|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|15
1634887630000|2021-10-22 07:27:10|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|3
1634887640000|2021-10-22 07:27:20|2300.8|2300.5|2300.7|2300.4|2301|2300.7|2300.7|2300.4|10
1634887650000|2021-10-22 07:27:30|2300.8|2300.5|2300.3|2300|2300.8|2300.5|2300.3|2300|2
1634887660000|2021-10-22 07:27:40|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.2|2299.9|14
1634887670000|2021-10-22 07:27:50|2300.3|2300|2300.3|2300|2300.5|2300.2|2300.3|2300|3
1634887680000|2021-10-22 07:28:00|2300.4|2300.1|2300.3|2300|2300.6|2300.3|2300.3|2300|8
1634887690000|2021-10-22 07:28:10|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.3|2300|13
1634887700000|2021-10-22 07:28:20|2300.4|2300.1|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|2
1634887710000|2021-10-22 07:28:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|5
1634887720000|2021-10-22 07:28:40|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|8
1634887730000|2021-10-22 07:28:50|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|7
1634887740000|2021-10-22 07:29:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.3|2300|7
1634887750000|2021-10-22 07:29:10|2300.6|2300.3|2300.9|2300.6|2301.1|2300.8|2300.6|2300.3|19
1634887760000|2021-10-22 07:29:20|2301|2300.7|2301|2300.7|2301.1|2300.8|2300.9|2300.6|3
1634887770000|2021-10-22 07:29:30|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|0
1634887780000|2021-10-22 07:29:40|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|6
1634887790000|2021-10-22 07:29:50|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|1
1634887800000|2021-10-22 07:30:00|2301.2|2300.9|2301.4|2301.1|2301.8|2301.5|2301|2300.7|18
1634887810000|2021-10-22 07:30:10|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.3|2301|4
1634887820000|2021-10-22 07:30:20|2301.8|2301.5|2302.5|2302.2|2302.5|2302.2|2301.8|2301.5|26
1634887830000|2021-10-22 07:30:30|2302.6|2302.3|2302.6|2302.3|2302.9|2302.6|2302.3|2302|26
1634887840000|2021-10-22 07:30:40|2302.5|2302.2|2302|2301.7|2302.6|2302.3|2302|2301.7|4
1634887850000|2021-10-22 07:30:50|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.6|2301.3|12
1634887860000|2021-10-22 07:31:00|2301.9|2301.6|2301.8|2301.5|2302|2301.7|2301.8|2301.5|10
1634887870000|2021-10-22 07:31:10|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|2
1634887880000|2021-10-22 07:31:20|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|0
1634887890000|2021-10-22 07:31:30|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.7|2301.4|1
1634887900000|2021-10-22 07:31:40|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|2
1634887910000|2021-10-22 07:31:50|2302|2301.7|2301.8|2301.5|2302.2|2301.9|2301.8|2301.5|5
1634887920000|2021-10-22 07:32:00|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|1
1634887930000|2021-10-22 07:32:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|1
1634887940000|2021-10-22 07:32:20|2301.6|2301.3|2301.8|2301.5|2302|2301.7|2301.6|2301.3|8
1634887950000|2021-10-22 07:32:30|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|1
1634887960000|2021-10-22 07:32:40|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|2
1634887970000|2021-10-22 07:32:50|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|4
1634887980000|2021-10-22 07:33:00|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|3
1634887990000|2021-10-22 07:33:10|2301.6|2301.3|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|10
1634888000000|2021-10-22 07:33:20|2301.6|2301.3|2301.1|2300.8|2301.7|2301.4|2301.1|2300.8|4
1634888010000|2021-10-22 07:33:30|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.1|2300.8|4
1634888020000|2021-10-22 07:33:40|2301.2|2300.9|2301.4|2301.1|2301.6|2301.3|2301.2|2300.9|6
1634888030000|2021-10-22 07:33:50|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|2
1634888040000|2021-10-22 07:34:00|2301.2|2300.9|2300.7|2300.4|2301.3|2301|2300.7|2300.4|14
1634888050000|2021-10-22 07:34:10|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.7|2300.4|4
1634888060000|2021-10-22 07:34:20|2301|2300.7|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|2
1634888070000|2021-10-22 07:34:30|2301|2300.7|2301.3|2301|2301.3|2301|2301|2300.7|5
1634888080000|2021-10-22 07:34:40|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|3
1634888090000|2021-10-22 07:34:50|2301.5|2301.2|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|2
1634888100000|2021-10-22 07:35:00|2301.3|2301|2301.3|2301|2301.6|2301.3|2301.3|2301|17
1634888110000|2021-10-22 07:35:10|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.1|2300.8|6
1634888120000|2021-10-22 07:35:20|2301.4|2301.1|2301.4|2301.1|2301.6|2301.3|2301.3|2301|6
1634888130000|2021-10-22 07:35:30|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|2
1634888140000|2021-10-22 07:35:40|2301.2|2300.9|2300.7|2300.4|2301.2|2300.9|2300.7|2300.4|1
1634888150000|2021-10-22 07:35:50|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.6|2300.3|2
1634888160000|2021-10-22 07:36:00|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|3
1634888170000|2021-10-22 07:36:10|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|1
1634888180000|2021-10-22 07:36:20|2300.8|2300.5|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|7
1634888190000|2021-10-22 07:36:30|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.3|2300|5
1634888200000|2021-10-22 07:36:40|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|1
1634888210000|2021-10-22 07:36:50|2300.3|2300|2300.7|2300.4|2300.7|2300.4|2300.3|2300|4
1634888220000|2021-10-22 07:37:00|2300.6|2300.3|2301|2300.7|2301.1|2300.8|2300.5|2300.2|3
1634888230000|2021-10-22 07:37:10|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|15
1634888240000|2021-10-22 07:37:20|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.1|2300.8|16
1634888250000|2021-10-22 07:37:30|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|1
1634888260000|2021-10-22 07:37:40|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|1
1634888270000|2021-10-22 07:37:50|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|4
1634888280000|2021-10-22 07:38:00|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2301.1|2300.8|2
1634888290000|2021-10-22 07:38:10|2301.3|2301|2301|2300.7|2301.3|2301|2300.9|2300.6|0
1634888300000|2021-10-22 07:38:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|5
1634888310000|2021-10-22 07:38:30|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.1|2300.8|0
1634888320000|2021-10-22 07:38:40|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|6
1634888330000|2021-10-22 07:38:50|2301.5|2301.2|2301.3|2301|2301.6|2301.3|2301.3|2301|0
1634888340000|2021-10-22 07:39:00|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|5
1634888350000|2021-10-22 07:39:10|2301.3|2301|2301.3|2301|2301.5|2301.2|2301.3|2301|2
1634888360000|2021-10-22 07:39:20|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|1
1634888370000|2021-10-22 07:39:30|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|1
1634888380000|2021-10-22 07:39:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.1|2300.8|3
1634888390000|2021-10-22 07:39:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634888400000|2021-10-22 07:40:00|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|1
1634888410000|2021-10-22 07:40:10|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|9
1634888420000|2021-10-22 07:40:20|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|1
1634888430000|2021-10-22 07:40:30|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.4|2301.1|3
1634888440000|2021-10-22 07:40:40|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|1
1634888450000|2021-10-22 07:40:50|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|3
1634888460000|2021-10-22 07:41:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634888470000|2021-10-22 07:41:10|2301.3|2301|2301.3|2301|2301.5|2301.2|2301.3|2301|5
1634888480000|2021-10-22 07:41:20|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.2|2300.9|0
1634888490000|2021-10-22 07:41:30|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|1
1634888500000|2021-10-22 07:41:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|3
1634888510000|2021-10-22 07:41:50|2301.1|2300.8|2300.7|2300.4|2301.2|2300.9|2300.7|2300.4|2
1634888520000|2021-10-22 07:42:00|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|1
1634888530000|2021-10-22 07:42:10|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2300.8|2300.5|8
1634888540000|2021-10-22 07:42:20|2301.1|2300.8|2300.6|2300.3|2301.1|2300.8|2300.6|2300.3|3
1634888550000|2021-10-22 07:42:30|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|2
1634888560000|2021-10-22 07:42:40|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|1
1634888570000|2021-10-22 07:42:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|1
1634888580000|2021-10-22 07:43:00|2300.7|2300.4|2300.5|2300.2|2300.8|2300.5|2300.4|2300.1|1
1634888590000|2021-10-22 07:43:10|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.2|2299.9|2
1634888600000|2021-10-22 07:43:20|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.1|2299.8|9
1634888610000|2021-10-22 07:43:30|2300.1|2299.8|2299.9|2299.6|2300.3|2300|2299.8|2299.5|2
1634888620000|2021-10-22 07:43:40|2299.8|2299.5|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|2
1634888630000|2021-10-22 07:43:50|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|3
1634888640000|2021-10-22 07:44:00|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|8
1634888650000|2021-10-22 07:44:10|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634888660000|2021-10-22 07:44:20|2299.3|2299|2299.3|2299|2299.6|2299.3|2299.3|2299|2
1634888670000|2021-10-22 07:44:30|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.2|2298.9|1
1634888680000|2021-10-22 07:44:40|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|0
1634888690000|2021-10-22 07:44:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|1
1634888700000|2021-10-22 07:45:00|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|5
1634888710000|2021-10-22 07:45:10|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|2
1634888720000|2021-10-22 07:45:20|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|0
1634888730000|2021-10-22 07:45:30|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|4
1634888740000|2021-10-22 07:45:40|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|2
1634888750000|2021-10-22 07:45:50|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|6
1634888760000|2021-10-22 07:46:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|12
1634888770000|2021-10-22 07:46:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1634888780000|2021-10-22 07:46:20|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.1|2298.8|1
1634888790000|2021-10-22 07:46:30|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.2|2298.9|1
1634888800000|2021-10-22 07:46:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|0
1634888810000|2021-10-22 07:46:50|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|3
1634888820000|2021-10-22 07:47:00|2299.2|2298.9|2299.1|2298.8|2299.3|2299|2299.1|2298.8|1
1634888830000|2021-10-22 07:47:10|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|13
1634888840000|2021-10-22 07:47:20|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|0
1634888850000|2021-10-22 07:47:30|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|7
1634888860000|2021-10-22 07:47:40|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|3
1634888870000|2021-10-22 07:47:50|2298.5|2298.2|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|0
1634888880000|2021-10-22 07:48:00|2298.3|2298|2298.4|2298.1|2298.5|2298.2|2298.3|2298|0
1634888890000|2021-10-22 07:48:10|2298.5|2298.2|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|5
1634888900000|2021-10-22 07:48:20|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|5
1634888910000|2021-10-22 07:48:30|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|4
1634888920000|2021-10-22 07:48:40|2298.3|2298|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|2
1634888930000|2021-10-22 07:48:50|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.2|2297.9|0
1634888940000|2021-10-22 07:49:00|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|3
1634888950000|2021-10-22 07:49:10|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2297.9|2297.6|5
1634888960000|2021-10-22 07:49:20|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.1|2297.8|2
1634888970000|2021-10-22 07:49:30|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298|2297.7|1
1634888980000|2021-10-22 07:49:40|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|3
1634888990000|2021-10-22 07:49:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.9|2297.6|4
1634889000000|2021-10-22 07:50:00|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.8|2297.5|2
1634889010000|2021-10-22 07:50:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|0
1634889020000|2021-10-22 07:50:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|0
1634889030000|2021-10-22 07:50:30|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|2
1634889040000|2021-10-22 07:50:40|2297.8|2297.5|2297.7|2297.4|2298|2297.7|2297.6|2297.3|10
1634889050000|2021-10-22 07:50:50|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.9|2297.6|5
1634889060000|2021-10-22 07:51:00|2298.1|2297.8|2298.3|2298|2298.3|2298|2298|2297.7|2
1634889070000|2021-10-22 07:51:10|2298.2|2297.9|2298.6|2298.3|2298.7|2298.4|2298.2|2297.9|1
1634889080000|2021-10-22 07:51:20|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|6
1634889090000|2021-10-22 07:51:30|2298.7|2298.4|2298.3|2298|2298.7|2298.4|2298.2|2297.9|4
1634889100000|2021-10-22 07:51:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|0
1634889110000|2021-10-22 07:51:50|2298.5|2298.2|2298.8|2298.5|2299|2298.7|2298.4|2298.1|2
1634889120000|2021-10-22 07:52:00|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|3
1634889130000|2021-10-22 07:52:10|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|1
1634889140000|2021-10-22 07:52:20|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|1
1634889150000|2021-10-22 07:52:30|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|4
1634889160000|2021-10-22 07:52:40|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|1
1634889170000|2021-10-22 07:52:50|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|1
1634889180000|2021-10-22 07:53:00|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|1
1634889190000|2021-10-22 07:53:10|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.9|2298.6|3
1634889200000|2021-10-22 07:53:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|1
1634889210000|2021-10-22 07:53:30|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|1
1634889220000|2021-10-22 07:53:40|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.2|2298.9|0
1634889230000|2021-10-22 07:53:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1634889240000|2021-10-22 07:54:00|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.3|2299|4
1634889250000|2021-10-22 07:54:10|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2299.3|2299|4
1634889260000|2021-10-22 07:54:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|1
1634889270000|2021-10-22 07:54:30|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|5
1634889280000|2021-10-22 07:54:40|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|0
1634889290000|2021-10-22 07:54:50|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|1
1634889300000|2021-10-22 07:55:00|2299|2298.7|2299|2298.7|2299.3|2299|2299|2298.7|6
1634889310000|2021-10-22 07:55:10|2299.1|2298.8|2298.8|2298.5|2299.2|2298.9|2298.6|2298.3|7
1634889320000|2021-10-22 07:55:20|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.8|2298.5|0
1634889330000|2021-10-22 07:55:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.7|2298.4|1
1634889340000|2021-10-22 07:55:40|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299.1|2298.8|1
1634889350000|2021-10-22 07:55:50|2299.1|2298.8|2299.1|2298.8|2299.3|2299|2299|2298.7|0
1634889360000|2021-10-22 07:56:00|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|2
1634889370000|2021-10-22 07:56:10|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2299|2298.7|0
1634889380000|2021-10-22 07:56:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|1
1634889390000|2021-10-22 07:56:30|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2299|2298.7|4
1634889400000|2021-10-22 07:56:40|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|0
1634889410000|2021-10-22 07:56:50|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|0
1634889420000|2021-10-22 07:57:00|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|1
1634889430000|2021-10-22 07:57:10|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.8|2298.5|1
1634889440000|2021-10-22 07:57:20|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|1
1634889450000|2021-10-22 07:57:30|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|1
1634889460000|2021-10-22 07:57:40|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|2
1634889470000|2021-10-22 07:57:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1634889480000|2021-10-22 07:58:00|2298.5|2298.2|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|1
1634889490000|2021-10-22 07:58:10|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|2
1634889500000|2021-10-22 07:58:20|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.7|2298.4|0
1634889510000|2021-10-22 07:58:30|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|2
1634889520000|2021-10-22 07:58:40|2299.1|2298.8|2299.3|2299|2299.3|2299|2299|2298.7|0
1634889530000|2021-10-22 07:58:50|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|0
1634889540000|2021-10-22 07:59:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|1
1634889550000|2021-10-22 07:59:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|1
1634889560000|2021-10-22 07:59:20|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|0
1634889570000|2021-10-22 07:59:30|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|1
1634889580000|2021-10-22 07:59:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.1|2298.8|0
1634889590000|2021-10-22 07:59:50|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|0
1634889600000|2021-10-22 08:00:00|2299.1|2298.8|2299.1|2298.8|2299.3|2299|2298.8|2298.5|24
1634889610000|2021-10-22 08:00:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|0
1634889620000|2021-10-22 08:00:20|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|3
1634889630000|2021-10-22 08:00:30|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.3|2299|1
1634889640000|2021-10-22 08:00:40|2299.4|2299.1|2298.9|2298.6|2299.6|2299.3|2298.9|2298.6|3
1634889650000|2021-10-22 08:00:50|2299|2298.7|2298.5|2298.2|2299|2298.7|2298.5|2298.2|5
1634889660000|2021-10-22 08:01:00|2298.3|2298|2298.4|2298.1|2298.6|2298.3|2298.3|2298|12
1634889670000|2021-10-22 08:01:10|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|3
1634889680000|2021-10-22 08:01:20|2298.3|2298|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|4
1634889690000|2021-10-22 08:01:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.1|2297.8|2
1634889700000|2021-10-22 08:01:40|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2297.9|2297.6|15
1634889710000|2021-10-22 08:01:50|2297.9|2297.6|2297.6|2297.3|2298|2297.7|2297.6|2297.3|8
1634889720000|2021-10-22 08:02:00|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|4
1634889730000|2021-10-22 08:02:10|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|1
1634889740000|2021-10-22 08:02:20|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.7|2297.4|6
1634889750000|2021-10-22 08:02:30|2297.7|2297.4|2297.6|2297.3|2298|2297.7|2297.4|2297.1|23
1634889760000|2021-10-22 08:02:40|2297.5|2297.2|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|6
1634889770000|2021-10-22 08:02:50|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|3
1634889780000|2021-10-22 08:03:00|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|4
1634889790000|2021-10-22 08:03:10|2297.7|2297.4|2298.1|2297.8|2298.2|2297.9|2297.7|2297.4|3
1634889800000|2021-10-22 08:03:20|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2298.1|2297.8|6
1634889810000|2021-10-22 08:03:30|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2298.5|2298.2|11
1634889820000|2021-10-22 08:03:40|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|2
1634889830000|2021-10-22 08:03:50|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.3|2298|2
1634889840000|2021-10-22 08:04:00|2298.5|2298.2|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|2
1634889850000|2021-10-22 08:04:10|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|4
1634889860000|2021-10-22 08:04:20|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|4
1634889870000|2021-10-22 08:04:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.8|2298.5|3
1634889880000|2021-10-22 08:04:40|2299.1|2298.8|2299.3|2299|2299.3|2299|2298.8|2298.5|1
1634889890000|2021-10-22 08:04:50|2298.9|2298.6|2298.4|2298.1|2298.9|2298.6|2298.4|2298.1|49
1634889900000|2021-10-22 08:05:00|2298.5|2298.2|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|19
1634889910000|2021-10-22 08:05:10|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|0
1634889920000|2021-10-22 08:05:20|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|0
1634889930000|2021-10-22 08:05:30|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|4
1634889940000|2021-10-22 08:05:40|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|2
1634889950000|2021-10-22 08:05:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|0
1634889960000|2021-10-22 08:06:00|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.1|2297.8|3
1634889970000|2021-10-22 08:06:10|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.3|2298|3
1634889980000|2021-10-22 08:06:20|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|3
1634889990000|2021-10-22 08:06:30|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.7|2298.4|3
1634890000000|2021-10-22 08:06:40|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|0
1634890010000|2021-10-22 08:06:50|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.9|2298.6|0
1634890020000|2021-10-22 08:07:00|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.7|2298.4|1
1634890030000|2021-10-22 08:07:10|2299|2298.7|2299.2|2298.9|2299.3|2299|2298.9|2298.6|2
1634890040000|2021-10-22 08:07:20|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299.1|2298.8|3
1634890050000|2021-10-22 08:07:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|0
1634890060000|2021-10-22 08:07:40|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|2
1634890070000|2021-10-22 08:07:50|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634890080000|2021-10-22 08:08:00|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|2
1634890090000|2021-10-22 08:08:10|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|9
1634890100000|2021-10-22 08:08:20|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1634890110000|2021-10-22 08:08:30|2299.5|2299.2|2299.7|2299.4|2299.8|2299.5|2299.5|2299.2|4
1634890120000|2021-10-22 08:08:40|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.3|2299|1
1634890130000|2021-10-22 08:08:50|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|0
1634890140000|2021-10-22 08:09:00|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|5
1634890150000|2021-10-22 08:09:10|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|1
1634890160000|2021-10-22 08:09:20|2299.5|2299.2|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|1
1634890170000|2021-10-22 08:09:30|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|0
1634890180000|2021-10-22 08:09:40|2299.3|2299|2299.3|2299|2299.5|2299.2|2299.3|2299|3
1634890190000|2021-10-22 08:09:50|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.3|2299|1
1634890200000|2021-10-22 08:10:00|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|0
1634890210000|2021-10-22 08:10:10|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|0
1634890220000|2021-10-22 08:10:20|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1634890230000|2021-10-22 08:10:30|2299.5|2299.2|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|0
1634890240000|2021-10-22 08:10:40|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.1|2298.8|3
1634890250000|2021-10-22 08:10:50|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.8|2298.5|1
1634890260000|2021-10-22 08:11:00|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|2
1634890270000|2021-10-22 08:11:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|0
1634890280000|2021-10-22 08:11:20|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|0
1634890290000|2021-10-22 08:11:30|2299|2298.7|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|9
1634890300000|2021-10-22 08:11:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1634890310000|2021-10-22 08:11:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|1
1634890320000|2021-10-22 08:12:00|2299|2298.7|2299.3|2299|2299.4|2299.1|2299|2298.7|0
1634890330000|2021-10-22 08:12:10|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.3|2299|3
1634890340000|2021-10-22 08:12:20|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|0
1634890350000|2021-10-22 08:12:30|2299.5|2299.2|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|6
1634890360000|2021-10-22 08:12:40|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|1
1634890370000|2021-10-22 08:12:50|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|4
1634890380000|2021-10-22 08:13:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|0
1634890390000|2021-10-22 08:13:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|1
1634890400000|2021-10-22 08:13:20|2299.2|2298.9|2299.6|2299.3|2299.6|2299.3|2299.2|2298.9|4
1634890410000|2021-10-22 08:13:30|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|0
1634890420000|2021-10-22 08:13:40|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|6
1634890430000|2021-10-22 08:13:50|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|0
1634890440000|2021-10-22 08:14:00|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|5
1634890450000|2021-10-22 08:14:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|9
1634890460000|2021-10-22 08:14:20|2299.5|2299.2|2299.7|2299.4|2299.8|2299.5|2299.5|2299.2|3
1634890470000|2021-10-22 08:14:30|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|0
1634890480000|2021-10-22 08:14:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634890490000|2021-10-22 08:14:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|8
1634890500000|2021-10-22 08:15:00|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|4
1634890510000|2021-10-22 08:15:10|2300|2299.7|2300|2299.7|2300.1|2299.8|2300|2299.7|0
1634890520000|2021-10-22 08:15:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.8|2299.5|2
1634890530000|2021-10-22 08:15:30|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|6
1634890540000|2021-10-22 08:15:40|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300|2299.7|1
1634890550000|2021-10-22 08:15:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|0
1634890560000|2021-10-22 08:16:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|0
1634890570000|2021-10-22 08:16:10|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300|2299.7|5
1634890580000|2021-10-22 08:16:20|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|3
1634890600000|2021-10-22 08:16:40|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|3
1634890610000|2021-10-22 08:16:50|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|2
1634890620000|2021-10-22 08:17:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1634890630000|2021-10-22 08:17:10|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|5
1634890640000|2021-10-22 08:17:20|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|1
1634890650000|2021-10-22 08:17:30|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|2
1634890660000|2021-10-22 08:17:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|3
1634890670000|2021-10-22 08:17:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|2
1634890680000|2021-10-22 08:18:00|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|4
1634890690000|2021-10-22 08:18:10|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|7
1634890700000|2021-10-22 08:18:20|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.3|2300|13
1634890710000|2021-10-22 08:18:30|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|3
1634890720000|2021-10-22 08:18:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|1
1634890730000|2021-10-22 08:18:50|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.3|2300|4
1634890740000|2021-10-22 08:19:00|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|0
1634890750000|2021-10-22 08:19:10|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|2
1634890760000|2021-10-22 08:19:20|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|3
1634890770000|2021-10-22 08:19:30|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|1
1634890780000|2021-10-22 08:19:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|0
1634890790000|2021-10-22 08:19:50|2300.8|2300.5|2301.1|2300.8|2301.1|2300.8|2300.8|2300.5|6
1634890800000|2021-10-22 08:20:00|2301|2300.7|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|4
1634890810000|2021-10-22 08:20:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1634890820000|2021-10-22 08:20:20|||||||||1
1634890840000|2021-10-22 08:20:40|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|8
1634890850000|2021-10-22 08:20:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|5
1634890860000|2021-10-22 08:21:00|2300|2299.7|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|2
1634890870000|2021-10-22 08:21:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|1
1634890880000|2021-10-22 08:21:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|3
1634890890000|2021-10-22 08:21:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|5
1634890900000|2021-10-22 08:21:40|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|1
1634890910000|2021-10-22 08:21:50|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|0
1634890920000|2021-10-22 08:22:00|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|3
1634890930000|2021-10-22 08:22:10|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.8|2299.5|0
1634890940000|2021-10-22 08:22:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|1
1634890950000|2021-10-22 08:22:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|2
1634890960000|2021-10-22 08:22:40|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|1
1634890970000|2021-10-22 08:22:50|||||||||1
1634890980000|2021-10-22 08:23:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|0
1634890990000|2021-10-22 08:23:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|5
1634891000000|2021-10-22 08:23:20|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|0
1634891010000|2021-10-22 08:23:30|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|1
1634891020000|2021-10-22 08:23:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1634891030000|2021-10-22 08:23:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1634891040000|2021-10-22 08:24:00|2299.5|2299.2|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|3
1634891050000|2021-10-22 08:24:10|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.4|2299.1|3
1634891060000|2021-10-22 08:24:20|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|1
1634891070000|2021-10-22 08:24:30|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.9|2299.6|1
1634891080000|2021-10-22 08:24:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2299.9|2299.6|2
1634891090000|2021-10-22 08:24:50|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.6|2299.3|6
1634891100000|2021-10-22 08:25:00|2299.8|2299.5|2299.6|2299.3|2300|2299.7|2299.6|2299.3|9
1634891110000|2021-10-22 08:25:10|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|0
1634891120000|2021-10-22 08:25:20|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|0
1634891130000|2021-10-22 08:25:30|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|3
1634891140000|2021-10-22 08:25:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|0
1634891150000|2021-10-22 08:25:50|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|1
1634891160000|2021-10-22 08:26:00|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|6
1634891180000|2021-10-22 08:26:20|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1634891190000|2021-10-22 08:26:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|3
1634891200000|2021-10-22 08:26:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|1
1634891210000|2021-10-22 08:26:50|2299.6|2299.3|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|6
1634891230000|2021-10-22 08:27:10|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|3
1634891240000|2021-10-22 08:27:20|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|0
1634891250000|2021-10-22 08:27:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|0
1634891260000|2021-10-22 08:27:40|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1634891270000|2021-10-22 08:27:50|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|0
1634891280000|2021-10-22 08:28:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|4
1634891290000|2021-10-22 08:28:10|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|1
1634891300000|2021-10-22 08:28:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634891310000|2021-10-22 08:28:30|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|1
1634891320000|2021-10-22 08:28:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1634891330000|2021-10-22 08:28:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|0
1634891340000|2021-10-22 08:29:00|2300.3|2300|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|0
1634891350000|2021-10-22 08:29:10|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|5
1634891360000|2021-10-22 08:29:20|2300|2299.7|2300.2|2299.9|2300.4|2300.1|2300|2299.7|0
1634891370000|2021-10-22 08:29:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634891380000|2021-10-22 08:29:40|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|2
1634891390000|2021-10-22 08:29:50|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|1
1634891400000|2021-10-22 08:30:00|2300.3|2300|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|6
1634891410000|2021-10-22 08:30:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300|2299.7|2
1634891420000|2021-10-22 08:30:20|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300|2299.7|0
1634891430000|2021-10-22 08:30:30|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2300|2299.7|1
1634891440000|2021-10-22 08:30:40|2300.3|2300|2300.7|2300.4|2300.7|2300.4|2300.2|2299.9|3
1634891450000|2021-10-22 08:30:50|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|5
1634891460000|2021-10-22 08:31:00|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|1
1634891470000|2021-10-22 08:31:10|2300.6|2300.3|2300.3|2300|2300.6|2300.3|2300.1|2299.8|1
1634891480000|2021-10-22 08:31:20|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|2
1634891490000|2021-10-22 08:31:30|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2299.9|2299.6|1
1634891500000|2021-10-22 08:31:40|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|1
1634891510000|2021-10-22 08:31:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|3
1634891520000|2021-10-22 08:32:00|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|1
1634891530000|2021-10-22 08:32:10|2300|2299.7|2300|2299.7|2300|2299.7|2299.9|2299.6|0
1634891540000|2021-10-22 08:32:20|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2300.1|2299.8|2
1634891550000|2021-10-22 08:32:30|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|2
1634891560000|2021-10-22 08:32:40|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|0
1634891570000|2021-10-22 08:32:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|1
1634891580000|2021-10-22 08:33:00|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.1|2299.8|2
1634891590000|2021-10-22 08:33:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634891600000|2021-10-22 08:33:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.3|2300|1
1634891610000|2021-10-22 08:33:30|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|3
1634891620000|2021-10-22 08:33:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|1
1634891630000|2021-10-22 08:33:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|4
1634891640000|2021-10-22 08:34:00|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|3
1634891650000|2021-10-22 08:34:10|2300.8|2300.5|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|9
1634891660000|2021-10-22 08:34:20|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|1
1634891670000|2021-10-22 08:34:30|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634891680000|2021-10-22 08:34:40|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|3
1634891690000|2021-10-22 08:34:50|2300.2|2299.9|2300.3|2300|2300.4|2300.1|2300.2|2299.9|0
1634891700000|2021-10-22 08:35:00|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.3|2300|1
1634891710000|2021-10-22 08:35:10|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.3|2300|1
1634891720000|2021-10-22 08:35:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634891730000|2021-10-22 08:35:30|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634891740000|2021-10-22 08:35:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634891750000|2021-10-22 08:35:50|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|4
1634891760000|2021-10-22 08:36:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634891770000|2021-10-22 08:36:10|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|3
1634891780000|2021-10-22 08:36:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|3
1634891790000|2021-10-22 08:36:30|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|0
1634891800000|2021-10-22 08:36:40|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.8|2300.5|6
1634891810000|2021-10-22 08:36:50|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|1
1634891820000|2021-10-22 08:37:00|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|1
1634891840000|2021-10-22 08:37:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634891850000|2021-10-22 08:37:30|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|5
1634891860000|2021-10-22 08:37:40|||||||||1
1634891870000|2021-10-22 08:37:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|3
1634891880000|2021-10-22 08:38:00|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|2
1634891890000|2021-10-22 08:38:10|2301.3|2301|2301.6|2301.3|2301.6|2301.3|2301.3|2301|5
1634891900000|2021-10-22 08:38:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|4
1634891910000|2021-10-22 08:38:30|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|7
1634891920000|2021-10-22 08:38:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634891930000|2021-10-22 08:38:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|8
1634891940000|2021-10-22 08:39:00|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|0
1634891950000|2021-10-22 08:39:10|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|6
1634891960000|2021-10-22 08:39:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634891970000|2021-10-22 08:39:30|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|2
1634891980000|2021-10-22 08:39:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634891990000|2021-10-22 08:39:50|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.3|2301|5
1634892000000|2021-10-22 08:40:00|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|5
1634892010000|2021-10-22 08:40:10|2301.7|2301.4|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|5
1634892020000|2021-10-22 08:40:20|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634892030000|2021-10-22 08:40:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634892040000|2021-10-22 08:40:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634892050000|2021-10-22 08:40:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1634892060000|2021-10-22 08:41:00|2301.6|2301.3|2301.1|2300.8|2301.6|2301.3|2301.1|2300.8|3
1634892070000|2021-10-22 08:41:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|4
1634892080000|2021-10-22 08:41:20|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|0
1634892090000|2021-10-22 08:41:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634892100000|2021-10-22 08:41:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|5
1634892110000|2021-10-22 08:41:50|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634892120000|2021-10-22 08:42:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|3
1634892130000|2021-10-22 08:42:10|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301|2300.7|4
1634892140000|2021-10-22 08:42:20|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|4
1634892150000|2021-10-22 08:42:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634892160000|2021-10-22 08:42:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|1
1634892170000|2021-10-22 08:42:50|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|1
1634892180000|2021-10-22 08:43:00|2301|2300.7|2301.2|2300.9|2301.3|2301|2301|2300.7|4
1634892190000|2021-10-22 08:43:10|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|0
1634892200000|2021-10-22 08:43:20|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|7
1634892210000|2021-10-22 08:43:30|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|0
1634892220000|2021-10-22 08:43:40|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|5
1634892230000|2021-10-22 08:43:50|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|2
1634892240000|2021-10-22 08:44:00|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|1
1634892250000|2021-10-22 08:44:10|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634892260000|2021-10-22 08:44:20|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|0
1634892270000|2021-10-22 08:44:30|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.3|2301|1
1634892280000|2021-10-22 08:44:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|2
1634892290000|2021-10-22 08:44:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1634892300000|2021-10-22 08:45:00|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|3
1634892310000|2021-10-22 08:45:10|2301.6|2301.3|2301.3|2301|2301.6|2301.3|2301.3|2301|1
1634892320000|2021-10-22 08:45:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634892330000|2021-10-22 08:45:30|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|2
1634892340000|2021-10-22 08:45:40|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|10
1634892350000|2021-10-22 08:45:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|8
1634892360000|2021-10-22 08:46:00|2301.4|2301.1|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|2
1634892370000|2021-10-22 08:46:10|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|6
1634892380000|2021-10-22 08:46:20|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|7
1634892390000|2021-10-22 08:46:30|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|3
1634892400000|2021-10-22 08:46:40|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|9
1634892410000|2021-10-22 08:46:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|1
1634892420000|2021-10-22 08:47:00|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|2
1634892430000|2021-10-22 08:47:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634892440000|2021-10-22 08:47:20|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1634892450000|2021-10-22 08:47:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|3
1634892460000|2021-10-22 08:47:40|2301.5|2301.2|2301.8|2301.5|2301.8|2301.5|2301.5|2301.2|6
1634892470000|2021-10-22 08:47:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|3
1634892480000|2021-10-22 08:48:00|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|4
1634892490000|2021-10-22 08:48:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|1
1634892500000|2021-10-22 08:48:20|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634892510000|2021-10-22 08:48:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|1
1634892530000|2021-10-22 08:48:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634892540000|2021-10-22 08:49:00|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|2
1634892550000|2021-10-22 08:49:10|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|4
1634892560000|2021-10-22 08:49:20|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|4
1634892580000|2021-10-22 08:49:40|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|4
1634892600000|2021-10-22 08:50:00|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634892610000|2021-10-22 08:50:10|2301.7|2301.4|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|10
1634892620000|2021-10-22 08:50:20|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|4
1634892630000|2021-10-22 08:50:30|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|2
1634892640000|2021-10-22 08:50:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634892650000|2021-10-22 08:50:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634892660000|2021-10-22 08:51:00|2301.8|2301.5|2302|2301.7|2302.1|2301.8|2301.8|2301.5|3
1634892670000|2021-10-22 08:51:10|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|3
1634892680000|2021-10-22 08:51:20|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|2
1634892690000|2021-10-22 08:51:30|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|2
1634892700000|2021-10-22 08:51:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|1
1634892710000|2021-10-22 08:51:50|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.9|2301.6|5
1634892720000|2021-10-22 08:52:00|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|1
1634892730000|2021-10-22 08:52:10|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|26
1634892740000|2021-10-22 08:52:20|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|1
1634892750000|2021-10-22 08:52:30|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|3
1634892770000|2021-10-22 08:52:50|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|1
1634892780000|2021-10-22 08:53:00|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|0
1634892800000|2021-10-22 08:53:20|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1634892810000|2021-10-22 08:53:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|6
1634892830000|2021-10-22 08:53:50|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|2
1634892840000|2021-10-22 08:54:00|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|7
1634892850000|2021-10-22 08:54:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|1
1634892860000|2021-10-22 08:54:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|1
1634892870000|2021-10-22 08:54:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|1
1634892880000|2021-10-22 08:54:40|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|2
1634892890000|2021-10-22 08:54:50|||||||||1
1634892900000|2021-10-22 08:55:00|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|2
1634892910000|2021-10-22 08:55:10|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|1
1634892920000|2021-10-22 08:55:20|2302.2|2301.9|2302|2301.7|2302.3|2302|2302|2301.7|12
1634892930000|2021-10-22 08:55:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|6
1634892940000|2021-10-22 08:55:40|||||||||2
1634892950000|2021-10-22 08:55:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|2
1634892960000|2021-10-22 08:56:00|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|2
1634892970000|2021-10-22 08:56:10|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|5
1634892980000|2021-10-22 08:56:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|4
1634892990000|2021-10-22 08:56:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1634893000000|2021-10-22 08:56:40|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|3
1634893010000|2021-10-22 08:56:50|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|4
1634893020000|2021-10-22 08:57:00|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|12
1634893030000|2021-10-22 08:57:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1634893040000|2021-10-22 08:57:20|||||||||1
1634893050000|2021-10-22 08:57:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1634893060000|2021-10-22 08:57:40|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|4
1634893070000|2021-10-22 08:57:50|2302|2301.7|2302|2301.7|2302|2301.7|2301.8|2301.5|4
1634893080000|2021-10-22 08:58:00|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.8|2301.5|5
1634893100000|2021-10-22 08:58:20|||||||||1
1634893110000|2021-10-22 08:58:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|8
1634893120000|2021-10-22 08:58:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|5
1634893130000|2021-10-22 08:58:50|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|5
1634893140000|2021-10-22 08:59:00|2302|2301.7|2302|2301.7|2302.1|2301.8|2301.9|2301.6|5
1634893150000|2021-10-22 08:59:10|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|1
1634893160000|2021-10-22 08:59:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|1
1634893170000|2021-10-22 08:59:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|2
1634893180000|2021-10-22 08:59:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|7
1634893190000|2021-10-22 08:59:50|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1634893200000|2021-10-22 09:00:00|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|12
1634893210000|2021-10-22 09:00:10|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|4
1634893220000|2021-10-22 09:00:20|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|5
1634893230000|2021-10-22 09:00:30|2302.2|2301.9|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|25
1634893240000|2021-10-22 09:00:40|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|4
1634893250000|2021-10-22 09:00:50|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|5
1634893260000|2021-10-22 09:01:00|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|9
1634893270000|2021-10-22 09:01:10|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|10
1634893280000|2021-10-22 09:01:20|2302.7|2302.4|2302.4|2302.1|2302.8|2302.5|2302.4|2302.1|5
1634893290000|2021-10-22 09:01:30|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|2
1634893300000|2021-10-22 09:01:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1634893310000|2021-10-22 09:01:50|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|4
1634893320000|2021-10-22 09:02:00|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.3|2302|1
1634893330000|2021-10-22 09:02:10|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|6
1634893340000|2021-10-22 09:02:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1634893350000|2021-10-22 09:02:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1634893360000|2021-10-22 09:02:40|||||||||1
1634893370000|2021-10-22 09:02:50|2302.1|2301.8|2302.1|2301.8|2302.3|2302|2302.1|2301.8|9
1634893380000|2021-10-22 09:03:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1634893390000|2021-10-22 09:03:10|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|3
1634893400000|2021-10-22 09:03:20|2302|2301.7|2302|2301.7|2302.1|2301.8|2302|2301.7|4
1634893410000|2021-10-22 09:03:30|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|0
1634893420000|2021-10-22 09:03:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634893430000|2021-10-22 09:03:50|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634893440000|2021-10-22 09:04:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1634893450000|2021-10-22 09:04:10|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1634893460000|2021-10-22 09:04:20|2301.9|2301.6|2301.7|2301.4|2302|2301.7|2301.7|2301.4|6
1634893470000|2021-10-22 09:04:30|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|1
1634893480000|2021-10-22 09:04:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|0
1634893490000|2021-10-22 09:04:50|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1634893500000|2021-10-22 09:05:00|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1634893510000|2021-10-22 09:05:10|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|1
1634893520000|2021-10-22 09:05:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|5
1634893530000|2021-10-22 09:05:30|||||||||3
1634893540000|2021-10-22 09:05:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|0
1634893550000|2021-10-22 09:05:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634893560000|2021-10-22 09:06:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|3
1634893570000|2021-10-22 09:06:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1634893580000|2021-10-22 09:06:20|2301.2|2300.9|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|14
1634893590000|2021-10-22 09:06:30|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634893600000|2021-10-22 09:06:40|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.8|2300.5|3
1634893610000|2021-10-22 09:06:50|2300.7|2300.4|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|18
1634893620000|2021-10-22 09:07:00|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|2
1634893630000|2021-10-22 09:07:10|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634893640000|2021-10-22 09:07:20|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|2
1634893650000|2021-10-22 09:07:30|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|2
1634893660000|2021-10-22 09:07:40|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634893670000|2021-10-22 09:07:50|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|1
1634893680000|2021-10-22 09:08:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|3
1634893690000|2021-10-22 09:08:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1634893700000|2021-10-22 09:08:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1634893710000|2021-10-22 09:08:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1634893720000|2021-10-22 09:08:40|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|3
1634893730000|2021-10-22 09:08:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|0
1634893740000|2021-10-22 09:09:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|5
1634893750000|2021-10-22 09:09:10|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|4
1634893760000|2021-10-22 09:09:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|6
1634893770000|2021-10-22 09:09:30|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|2
1634893790000|2021-10-22 09:09:50|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|5
1634893800000|2021-10-22 09:10:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|0
1634893810000|2021-10-22 09:10:10|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|1
1634893820000|2021-10-22 09:10:20|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|3
1634893830000|2021-10-22 09:10:30|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|3
1634893840000|2021-10-22 09:10:40|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|6
1634893850000|2021-10-22 09:10:50|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|2
1634893870000|2021-10-22 09:11:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1634893880000|2021-10-22 09:11:20|2301.3|2301|2301.1|2300.8|2301.3|2301|2300.9|2300.6|2
1634893890000|2021-10-22 09:11:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|1
1634893910000|2021-10-22 09:11:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1634893920000|2021-10-22 09:12:00|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634893930000|2021-10-22 09:12:10|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1634893940000|2021-10-22 09:12:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|2
1634893950000|2021-10-22 09:12:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1634893960000|2021-10-22 09:12:40|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634893970000|2021-10-22 09:12:50|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|1
1634893980000|2021-10-22 09:13:00|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|3
1634893990000|2021-10-22 09:13:10|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|4
1634894000000|2021-10-22 09:13:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634894010000|2021-10-22 09:13:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|2
1634894020000|2021-10-22 09:13:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634894030000|2021-10-22 09:13:50|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634894040000|2021-10-22 09:14:00|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|1
1634894050000|2021-10-22 09:14:10|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2300.9|2300.6|5
1634894060000|2021-10-22 09:14:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634894070000|2021-10-22 09:14:30|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|1
1634894080000|2021-10-22 09:14:40|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|2
1634894090000|2021-10-22 09:14:50|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301.1|2300.8|1
1634894100000|2021-10-22 09:15:00|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|2
1634894110000|2021-10-22 09:15:10|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|4
1634894120000|2021-10-22 09:15:20|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|0
1634894140000|2021-10-22 09:15:40|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|1
1634894150000|2021-10-22 09:15:50|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|12
1634894160000|2021-10-22 09:16:00|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|3
1634894170000|2021-10-22 09:16:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|1
1634894190000|2021-10-22 09:16:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634894200000|2021-10-22 09:16:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|1
1634894210000|2021-10-22 09:16:50|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|2
1634894220000|2021-10-22 09:17:00|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1634894230000|2021-10-22 09:17:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|3
1634894240000|2021-10-22 09:17:20|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|5
1634894250000|2021-10-22 09:17:30|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|1
1634894260000|2021-10-22 09:17:40|||||||||1
1634894270000|2021-10-22 09:17:50|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634894280000|2021-10-22 09:18:00|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.1|2299.8|12
1634894290000|2021-10-22 09:18:10|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|1
1634894300000|2021-10-22 09:18:20|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|4
1634894310000|2021-10-22 09:18:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|2
1634894320000|2021-10-22 09:18:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1634894330000|2021-10-22 09:18:50|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634894340000|2021-10-22 09:19:00|2300.2|2299.9|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|10
1634894350000|2021-10-22 09:19:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|4
1634894360000|2021-10-22 09:19:20|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2299.9|2299.6|2
1634894370000|2021-10-22 09:19:30|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|3
1634894380000|2021-10-22 09:19:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|1
1634894390000|2021-10-22 09:19:50|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1634894400000|2021-10-22 09:20:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300|2299.7|1
1634894410000|2021-10-22 09:20:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300|2299.7|0
1634894420000|2021-10-22 09:20:20|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|2
1634894430000|2021-10-22 09:20:30|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|4
1634894440000|2021-10-22 09:20:40|2300|2299.7|2300|2299.7|2300.1|2299.8|2299.9|2299.6|0
1634894450000|2021-10-22 09:20:50|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300|2299.7|2
1634894460000|2021-10-22 09:21:00|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|3
1634894470000|2021-10-22 09:21:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|1
1634894480000|2021-10-22 09:21:20|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|5
1634894490000|2021-10-22 09:21:30|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|4
1634894500000|2021-10-22 09:21:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634894510000|2021-10-22 09:21:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1634894520000|2021-10-22 09:22:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634894530000|2021-10-22 09:22:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|0
1634894550000|2021-10-22 09:22:30|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|0
1634894560000|2021-10-22 09:22:40|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634894570000|2021-10-22 09:22:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|2
1634894580000|2021-10-22 09:23:00|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.2|2299.9|15
1634894590000|2021-10-22 09:23:10|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.1|2299.8|14
1634894600000|2021-10-22 09:23:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|1
1634894610000|2021-10-22 09:23:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1634894620000|2021-10-22 09:23:40|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|0
1634894630000|2021-10-22 09:23:50|||||||||2
1634894640000|2021-10-22 09:24:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1634894650000|2021-10-22 09:24:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|0
1634894660000|2021-10-22 09:24:20|||||||||2
1634894680000|2021-10-22 09:24:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1634894690000|2021-10-22 09:24:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.3|2300|1
1634894700000|2021-10-22 09:25:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1634894710000|2021-10-22 09:25:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|2
1634894720000|2021-10-22 09:25:20|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634894730000|2021-10-22 09:25:30|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|2
1634894740000|2021-10-22 09:25:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1634894760000|2021-10-22 09:26:00|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|3
1634894770000|2021-10-22 09:26:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|1
1634894780000|2021-10-22 09:26:20|||||||||2
1634894790000|2021-10-22 09:26:30|2300.3|2300|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|3
1634894810000|2021-10-22 09:26:50|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|0
1634894820000|2021-10-22 09:27:00|2299.9|2299.6|2299.7|2299.4|2300|2299.7|2299.7|2299.4|9
1634894830000|2021-10-22 09:27:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|3
1634894840000|2021-10-22 09:27:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|3
1634894850000|2021-10-22 09:27:30|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|1
1634894860000|2021-10-22 09:27:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|4
1634894870000|2021-10-22 09:27:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|0
1634894880000|2021-10-22 09:28:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|2
1634894890000|2021-10-22 09:28:10|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1634894900000|2021-10-22 09:28:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634894910000|2021-10-22 09:28:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634894920000|2021-10-22 09:28:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1634894930000|2021-10-22 09:28:50|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|2
1634894940000|2021-10-22 09:29:00|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|5
1634894950000|2021-10-22 09:29:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|0
1634894960000|2021-10-22 09:29:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|0
1634894970000|2021-10-22 09:29:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|1
1634894980000|2021-10-22 09:29:40|||||||||1
1634894990000|2021-10-22 09:29:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|1
1634895000000|2021-10-22 09:30:00|2300|2299.7|2299.6|2299.3|2300|2299.7|2299.6|2299.3|3
1634895010000|2021-10-22 09:30:10|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|5
1634895030000|2021-10-22 09:30:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|1
1634895040000|2021-10-22 09:30:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|0
1634895050000|2021-10-22 09:30:50|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|5
1634895060000|2021-10-22 09:31:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1634895070000|2021-10-22 09:31:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|0
1634895080000|2021-10-22 09:31:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|1
1634895090000|2021-10-22 09:31:30|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|0
1634895100000|2021-10-22 09:31:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|12
1634895110000|2021-10-22 09:31:50|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.3|2299|0
1634895120000|2021-10-22 09:32:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|2
1634895130000|2021-10-22 09:32:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|0
1634895140000|2021-10-22 09:32:20|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1634895150000|2021-10-22 09:32:30|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|1
1634895160000|2021-10-22 09:32:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1634895170000|2021-10-22 09:32:50|2300|2299.7|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|3
1634895180000|2021-10-22 09:33:00|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|0
1634895190000|2021-10-22 09:33:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|0
1634895200000|2021-10-22 09:33:20|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895210000|2021-10-22 09:33:30|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895220000|2021-10-22 09:33:40|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|0
1634895230000|2021-10-22 09:33:50|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895240000|2021-10-22 09:34:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895250000|2021-10-22 09:34:10|2299.8|2299.5|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|1
1634895260000|2021-10-22 09:34:20|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|1
1634895270000|2021-10-22 09:34:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|2
1634895280000|2021-10-22 09:34:40|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|1
1634895290000|2021-10-22 09:34:50|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|4
1634895300000|2021-10-22 09:35:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1634895310000|2021-10-22 09:35:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895320000|2021-10-22 09:35:20|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634895330000|2021-10-22 09:35:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|0
1634895340000|2021-10-22 09:35:40|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|0
1634895350000|2021-10-22 09:35:50|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|3
1634895360000|2021-10-22 09:36:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1634895370000|2021-10-22 09:36:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|0
1634895380000|2021-10-22 09:36:20|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|0
1634895390000|2021-10-22 09:36:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|1
1634895400000|2021-10-22 09:36:40|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|0
1634895410000|2021-10-22 09:36:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|3
1634895420000|2021-10-22 09:37:00|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|0
1634895440000|2021-10-22 09:37:20|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895450000|2021-10-22 09:37:30|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895460000|2021-10-22 09:37:40|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|1
1634895470000|2021-10-22 09:37:50|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.8|2299.5|11
1634895480000|2021-10-22 09:38:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1634895490000|2021-10-22 09:38:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|4
1634895500000|2021-10-22 09:38:20|2299.8|2299.5|2300|2299.7|2300.1|2299.8|2299.8|2299.5|2
1634895510000|2021-10-22 09:38:30|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.9|2299.6|0
1634895520000|2021-10-22 09:38:40|||||||||1
1634895530000|2021-10-22 09:38:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|7
1634895540000|2021-10-22 09:39:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895550000|2021-10-22 09:39:10|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|6
1634895560000|2021-10-22 09:39:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634895570000|2021-10-22 09:39:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|2
1634895580000|2021-10-22 09:39:40|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|3
1634895590000|2021-10-22 09:39:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|2
1634895600000|2021-10-22 09:40:00|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|0
1634895610000|2021-10-22 09:40:10|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634895620000|2021-10-22 09:40:20|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|5
1634895630000|2021-10-22 09:40:30|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|7
1634895640000|2021-10-22 09:40:40|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|5
1634895650000|2021-10-22 09:40:50|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|5
1634895660000|2021-10-22 09:41:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|2
1634895670000|2021-10-22 09:41:10|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|2
1634895690000|2021-10-22 09:41:30|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|2
1634895700000|2021-10-22 09:41:40|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|2
1634895710000|2021-10-22 09:41:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|3
1634895720000|2021-10-22 09:42:00|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634895730000|2021-10-22 09:42:10|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|1
1634895740000|2021-10-22 09:42:20|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.7|2300.4|1
1634895750000|2021-10-22 09:42:30|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634895760000|2021-10-22 09:42:40|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|5
1634895770000|2021-10-22 09:42:50|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634895780000|2021-10-22 09:43:00|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|3
1634895790000|2021-10-22 09:43:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1634895800000|2021-10-22 09:43:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|1
1634895810000|2021-10-22 09:43:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634895820000|2021-10-22 09:43:40|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.7|2300.4|1
1634895830000|2021-10-22 09:43:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|0
1634895840000|2021-10-22 09:44:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|4
1634895850000|2021-10-22 09:44:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634895860000|2021-10-22 09:44:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|0
1634895870000|2021-10-22 09:44:30|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634895880000|2021-10-22 09:44:40|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|3
1634895890000|2021-10-22 09:44:50|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634895900000|2021-10-22 09:45:00|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|0
1634895910000|2021-10-22 09:45:10|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|0
1634895920000|2021-10-22 09:45:20|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|1
1634895930000|2021-10-22 09:45:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1634895940000|2021-10-22 09:45:40|2301|2300.7|2301.1|2300.8|2301.2|2300.9|2301|2300.7|0
1634895950000|2021-10-22 09:45:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|3
1634895960000|2021-10-22 09:46:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1634895970000|2021-10-22 09:46:10|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|1
1634895980000|2021-10-22 09:46:20|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|5
1634895990000|2021-10-22 09:46:30|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634896000000|2021-10-22 09:46:40|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|3
1634896010000|2021-10-22 09:46:50|||||||||1
1634896020000|2021-10-22 09:47:00|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|4
1634896030000|2021-10-22 09:47:10|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1634896040000|2021-10-22 09:47:20|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|0
1634896050000|2021-10-22 09:47:30|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|2
1634896060000|2021-10-22 09:47:40|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|1
1634896070000|2021-10-22 09:47:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|0
1634896080000|2021-10-22 09:48:00|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1634896090000|2021-10-22 09:48:10|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300|2299.7|1
1634896100000|2021-10-22 09:48:20|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|1
1634896110000|2021-10-22 09:48:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|1
1634896120000|2021-10-22 09:48:40|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|5
1634896130000|2021-10-22 09:48:50|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.2|2299.9|1
1634896140000|2021-10-22 09:49:00|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634896160000|2021-10-22 09:49:20|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1634896170000|2021-10-22 09:49:30|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|1
1634896190000|2021-10-22 09:49:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|6
1634896200000|2021-10-22 09:50:00|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|1
1634896220000|2021-10-22 09:50:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|0
1634896230000|2021-10-22 09:50:30|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|4
1634896240000|2021-10-22 09:50:40|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2300|2299.7|2
1634896250000|2021-10-22 09:50:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|1
1634896260000|2021-10-22 09:51:00|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1634896270000|2021-10-22 09:51:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|3
1634896280000|2021-10-22 09:51:20|2300.2|2299.9|2300|2299.7|2300.3|2300|2300|2299.7|6
1634896290000|2021-10-22 09:51:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|5
1634896300000|2021-10-22 09:51:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1634896310000|2021-10-22 09:51:50|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1634896320000|2021-10-22 09:52:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|0
1634896330000|2021-10-22 09:52:10|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|4
1634896340000|2021-10-22 09:52:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|4
1634896350000|2021-10-22 09:52:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|5
1634896360000|2021-10-22 09:52:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1634896370000|2021-10-22 09:52:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634896380000|2021-10-22 09:53:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|0
1634896390000|2021-10-22 09:53:10|2300|2299.7|2300|2299.7|2300|2299.7|2299.9|2299.6|2
1634896400000|2021-10-22 09:53:20|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|2
1634896410000|2021-10-22 09:53:30|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2300.1|2299.8|1
1634896420000|2021-10-22 09:53:40|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|0
1634896430000|2021-10-22 09:53:50|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300|2299.7|6
1634896440000|2021-10-22 09:54:00|||||||||2
1634896450000|2021-10-22 09:54:10|2300|2299.7|2300|2299.7|2300.1|2299.8|2300|2299.7|2
1634896460000|2021-10-22 09:54:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634896470000|2021-10-22 09:54:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300|2299.7|6
1634896480000|2021-10-22 09:54:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|3
1634896490000|2021-10-22 09:54:50|2300|2299.7|2300|2299.7|2300.1|2299.8|2300|2299.7|1
1634896500000|2021-10-22 09:55:00|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|0
1634896510000|2021-10-22 09:55:10|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|0
1634896520000|2021-10-22 09:55:20|2300.1|2299.8|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|6
1634896530000|2021-10-22 09:55:30|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|1
1634896540000|2021-10-22 09:55:40|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|0
1634896560000|2021-10-22 09:56:00|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|1
1634896570000|2021-10-22 09:56:10|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|0
1634896580000|2021-10-22 09:56:20|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|3
1634896590000|2021-10-22 09:56:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|6
1634896600000|2021-10-22 09:56:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|1
1634896610000|2021-10-22 09:56:50|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|8
1634896620000|2021-10-22 09:57:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|9
1634896640000|2021-10-22 09:57:20|||||||||3
1634896650000|2021-10-22 09:57:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|1
1634896670000|2021-10-22 09:57:50|||||||||1
1634896680000|2021-10-22 09:58:00|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|7
1634896690000|2021-10-22 09:58:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1634896700000|2021-10-22 09:58:20|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1634896710000|2021-10-22 09:58:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|6
1634896720000|2021-10-22 09:58:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|3
1634896730000|2021-10-22 09:58:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|0
1634896750000|2021-10-22 09:59:10|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|6
1634896760000|2021-10-22 09:59:20|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|1
1634896770000|2021-10-22 09:59:30|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|11
1634896780000|2021-10-22 09:59:40|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|3
1634896790000|2021-10-22 09:59:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|15
1634896800000|2021-10-22 10:00:00|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|4
1634896810000|2021-10-22 10:00:10|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|3
1634896820000|2021-10-22 10:00:20|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|6
1634896830000|2021-10-22 10:00:30|2299.7|2299.4|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|1
1634896840000|2021-10-22 10:00:40|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|0
1634896850000|2021-10-22 10:00:50|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|1
1634896860000|2021-10-22 10:01:00|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.1|2298.8|2
1634896870000|2021-10-22 10:01:10|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|3
1634896880000|2021-10-22 10:01:20|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|5
1634896890000|2021-10-22 10:01:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|2
1634896900000|2021-10-22 10:01:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1634896910000|2021-10-22 10:01:50|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|1
1634896920000|2021-10-22 10:02:00|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|3
1634896930000|2021-10-22 10:02:10|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1634896940000|2021-10-22 10:02:20|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|4
1634896950000|2021-10-22 10:02:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1634896960000|2021-10-22 10:02:40|2299.2|2298.9|2299.3|2299|2299.4|2299.1|2299.2|2298.9|1
1634896970000|2021-10-22 10:02:50|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|2
1634896980000|2021-10-22 10:03:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|4
1634896990000|2021-10-22 10:03:10|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|3
1634897000000|2021-10-22 10:03:20|2298.8|2298.5|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|26
1634897010000|2021-10-22 10:03:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|0
1634897020000|2021-10-22 10:03:40|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|4
1634897040000|2021-10-22 10:04:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|0
1634897050000|2021-10-22 10:04:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|1
1634897060000|2021-10-22 10:04:20|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|9
1634897070000|2021-10-22 10:04:30|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.8|2298.5|3
1634897080000|2021-10-22 10:04:40|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|11
1634897090000|2021-10-22 10:04:50|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1634897100000|2021-10-22 10:05:00|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.7|2298.4|10
1634897110000|2021-10-22 10:05:10|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|0
1634897120000|2021-10-22 10:05:20|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|0
1634897130000|2021-10-22 10:05:30|||||||||4
1634897160000|2021-10-22 10:06:00|2299.1|2298.8|2299.3|2299|2299.3|2299|2299|2298.7|17
1634897170000|2021-10-22 10:06:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1634897180000|2021-10-22 10:06:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|5
1634897190000|2021-10-22 10:06:30|||||||||4
1634897200000|2021-10-22 10:06:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|2
1634897210000|2021-10-22 10:06:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|5
1634897220000|2021-10-22 10:07:00|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|6
1634897230000|2021-10-22 10:07:10|2299.1|2298.8|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|10
1634897240000|2021-10-22 10:07:20|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|2
1634897250000|2021-10-22 10:07:30|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|3
1634897260000|2021-10-22 10:07:40|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|0
1634897270000|2021-10-22 10:07:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|0
1634897280000|2021-10-22 10:08:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|2
1634897290000|2021-10-22 10:08:10|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|2
1634897300000|2021-10-22 10:08:20|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|3
1634897310000|2021-10-22 10:08:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|1
1634897320000|2021-10-22 10:08:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1634897330000|2021-10-22 10:08:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|1
1634897340000|2021-10-22 10:09:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|1
1634897350000|2021-10-22 10:09:10|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|20
1634897360000|2021-10-22 10:09:20|2299.4|2299.1|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|3
1634897370000|2021-10-22 10:09:30|||||||||3
1634897380000|2021-10-22 10:09:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1634897390000|2021-10-22 10:09:50|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|5
1634897400000|2021-10-22 10:10:00|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|2
1634897410000|2021-10-22 10:10:10|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.3|2299|5
1634897420000|2021-10-22 10:10:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1634897430000|2021-10-22 10:10:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|8
1634897440000|2021-10-22 10:10:40|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.1|2298.8|11
1634897450000|2021-10-22 10:10:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|8
1634897460000|2021-10-22 10:11:00|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2299|2298.7|15
1634897470000|2021-10-22 10:11:10|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|5
1634897480000|2021-10-22 10:11:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|1
1634897490000|2021-10-22 10:11:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1634897500000|2021-10-22 10:11:40|2299.4|2299.1|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|3
1634897510000|2021-10-22 10:11:50|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|5
1634897520000|2021-10-22 10:12:00|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.2|2298.9|0
1634897530000|2021-10-22 10:12:10|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|4
1634897540000|2021-10-22 10:12:20|2299.3|2299|2299.5|2299.2|2299.6|2299.3|2299.3|2299|1
1634897550000|2021-10-22 10:12:30|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|0
1634897560000|2021-10-22 10:12:40|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|1
1634897570000|2021-10-22 10:12:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|7
1634897580000|2021-10-22 10:13:00|2299.5|2299.2|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|1
1634897590000|2021-10-22 10:13:10|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|0
1634897600000|2021-10-22 10:13:20|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|4
1634897610000|2021-10-22 10:13:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|1
1634897620000|2021-10-22 10:13:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634897630000|2021-10-22 10:13:50|2299.9|2299.6|2300|2299.7|2300.1|2299.8|2299.8|2299.5|3
1634897640000|2021-10-22 10:14:00|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.8|2299.5|4
1634897650000|2021-10-22 10:14:10|2300|2299.7|2300|2299.7|2300.1|2299.8|2299.8|2299.5|11
1634897660000|2021-10-22 10:14:20|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.8|2299.5|5
1634897670000|2021-10-22 10:14:30|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634897680000|2021-10-22 10:14:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1634897690000|2021-10-22 10:14:50|2299.9|2299.6|2299.8|2299.5|2300|2299.7|2299.8|2299.5|1
1634897700000|2021-10-22 10:15:00|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|2
1634897710000|2021-10-22 10:15:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|0
1634897720000|2021-10-22 10:15:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1634897730000|2021-10-22 10:15:30|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|0
1634897740000|2021-10-22 10:15:40|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|1
1634897750000|2021-10-22 10:15:50|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|0
1634897760000|2021-10-22 10:16:00|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634897770000|2021-10-22 10:16:10|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|4
1634897790000|2021-10-22 10:16:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|0
1634897800000|2021-10-22 10:16:40|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|2
1634897810000|2021-10-22 10:16:50|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|4
1634897820000|2021-10-22 10:17:00|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634897830000|2021-10-22 10:17:10|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|2
1634897840000|2021-10-22 10:17:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|0
1634897850000|2021-10-22 10:17:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|0
1634897860000|2021-10-22 10:17:40|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1634897870000|2021-10-22 10:17:50|2300.2|2299.9|2300.3|2300|2300.4|2300.1|2300.2|2299.9|8
1634897880000|2021-10-22 10:18:00|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|18
1634897890000|2021-10-22 10:18:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|2
1634897900000|2021-10-22 10:18:20|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634897910000|2021-10-22 10:18:30|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.2|2299.9|2
1634897920000|2021-10-22 10:18:40|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.3|2300|1
1634897930000|2021-10-22 10:18:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1634897940000|2021-10-22 10:19:00|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|3
1634897950000|2021-10-22 10:19:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1634897960000|2021-10-22 10:19:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|3
1634897980000|2021-10-22 10:19:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.3|2300|0
1634898000000|2021-10-22 10:20:00|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|1
1634898010000|2021-10-22 10:20:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|3
1634898030000|2021-10-22 10:20:30|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|1
1634898040000|2021-10-22 10:20:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1634898050000|2021-10-22 10:20:50|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.2|2299.9|2
1634898070000|2021-10-22 10:21:10|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|0
1634898080000|2021-10-22 10:21:20|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|0
1634898090000|2021-10-22 10:21:30|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|2
1634898110000|2021-10-22 10:21:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|1
1634898120000|2021-10-22 10:22:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|3
1634898130000|2021-10-22 10:22:10|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1634898140000|2021-10-22 10:22:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|4
1634898150000|2021-10-22 10:22:30|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|0
1634898160000|2021-10-22 10:22:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|0
1634898170000|2021-10-22 10:22:50|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1634898180000|2021-10-22 10:23:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|8
1634898190000|2021-10-22 10:23:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1634898200000|2021-10-22 10:23:20|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|0
1634898210000|2021-10-22 10:23:30|||||||||1
1634898220000|2021-10-22 10:23:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1634898230000|2021-10-22 10:23:50|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1634898240000|2021-10-22 10:24:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|8
1634898250000|2021-10-22 10:24:10|2300.8|2300.5|2301.1|2300.8|2301.1|2300.8|2300.8|2300.5|12
1634898260000|2021-10-22 10:24:20|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|1
1634898270000|2021-10-22 10:24:30|2301|2300.7|2301.1|2300.8|2301.2|2300.9|2301|2300.7|3
1634898280000|2021-10-22 10:24:40|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.1|2300.8|0
1634898290000|2021-10-22 10:24:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|4
1634898300000|2021-10-22 10:25:00|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|4
1634898310000|2021-10-22 10:25:10|2301.4|2301.1|2302|2301.7|2302|2301.7|2301.4|2301.1|29
1634898320000|2021-10-22 10:25:20|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|4
1634898330000|2021-10-22 10:25:30|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|11
1634898340000|2021-10-22 10:25:40|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|3
1634898350000|2021-10-22 10:25:50|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|12
1634898360000|2021-10-22 10:26:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1634898370000|2021-10-22 10:26:10|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|10
1634898380000|2021-10-22 10:26:20|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|0
1634898390000|2021-10-22 10:26:30|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|1
1634898400000|2021-10-22 10:26:40|2301.7|2301.4|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|6
1634898420000|2021-10-22 10:27:00|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|1
1634898430000|2021-10-22 10:27:10|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.3|2301|5
1634898440000|2021-10-22 10:27:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|1
1634898450000|2021-10-22 10:27:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1634898460000|2021-10-22 10:27:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|0
1634898470000|2021-10-22 10:27:50|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2301|2300.7|4
1634898480000|2021-10-22 10:28:00|2300.9|2300.6|2301|2300.7|2301.1|2300.8|2300.9|2300.6|3
1634898490000|2021-10-22 10:28:10|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|1
1634898500000|2021-10-22 10:28:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|0
1634898530000|2021-10-22 10:28:50|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634898540000|2021-10-22 10:29:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|1
1634898550000|2021-10-22 10:29:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634898560000|2021-10-22 10:29:20|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|0
1634898570000|2021-10-22 10:29:30|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|0
1634898580000|2021-10-22 10:29:40|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.6|2300.3|0
1634898590000|2021-10-22 10:29:50|2300.6|2300.3|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|2
1634898600000|2021-10-22 10:30:00|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|4
1634898610000|2021-10-22 10:30:10|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|2
1634898620000|2021-10-22 10:30:20|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|0
1634898630000|2021-10-22 10:30:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|0
1634898640000|2021-10-22 10:30:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1634898650000|2021-10-22 10:30:50|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1634898660000|2021-10-22 10:31:00|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|9
1634898670000|2021-10-22 10:31:10|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634898680000|2021-10-22 10:31:20|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|0
1634898690000|2021-10-22 10:31:30|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|3
1634898700000|2021-10-22 10:31:40|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|1
1634898710000|2021-10-22 10:31:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|5
1634898720000|2021-10-22 10:32:00|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|3
1634898730000|2021-10-22 10:32:10|2301.3|2301|2301.3|2301|2301.5|2301.2|2301.3|2301|5
1634898740000|2021-10-22 10:32:20|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|1
1634898750000|2021-10-22 10:32:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|4
1634898760000|2021-10-22 10:32:40|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|8
1634898770000|2021-10-22 10:32:50|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634898780000|2021-10-22 10:33:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.3|2301|1
1634898790000|2021-10-22 10:33:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2
1634898800000|2021-10-22 10:33:20|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|0
1634898810000|2021-10-22 10:33:30|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|1
1634898820000|2021-10-22 10:33:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|1
1634898830000|2021-10-22 10:33:50|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|10
1634898840000|2021-10-22 10:34:00|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|2
1634898850000|2021-10-22 10:34:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634898860000|2021-10-22 10:34:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634898890000|2021-10-22 10:34:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2
1634898900000|2021-10-22 10:35:00|||||||||1
1634898910000|2021-10-22 10:35:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634898920000|2021-10-22 10:35:20|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|11
1634898930000|2021-10-22 10:35:30|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|0
1634898950000|2021-10-22 10:35:50|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.3|2301|15
1634898960000|2021-10-22 10:36:00|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|5
1634898970000|2021-10-22 10:36:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1634898980000|2021-10-22 10:36:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|7
1634898990000|2021-10-22 10:36:30|||||||||1
1634899000000|2021-10-22 10:36:40|||||||||6
1634899010000|2021-10-22 10:36:50|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634899020000|2021-10-22 10:37:00|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.3|2301|1
1634899030000|2021-10-22 10:37:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|1
1634899050000|2021-10-22 10:37:30|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|4
1634899060000|2021-10-22 10:37:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1634899070000|2021-10-22 10:37:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|4
1634899080000|2021-10-22 10:38:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|1
1634899090000|2021-10-22 10:38:10|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634899100000|2021-10-22 10:38:20|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|2
1634899110000|2021-10-22 10:38:30|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|6
1634899120000|2021-10-22 10:38:40|||||||||1
1634899130000|2021-10-22 10:38:50|2301.7|2301.4|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|2
1634899140000|2021-10-22 10:39:00|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|0
1634899150000|2021-10-22 10:39:10|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634899160000|2021-10-22 10:39:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634899170000|2021-10-22 10:39:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634899180000|2021-10-22 10:39:40|||||||||2
1634899190000|2021-10-22 10:39:50|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634899200000|2021-10-22 10:40:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|1
1634899210000|2021-10-22 10:40:10|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|0
1634899220000|2021-10-22 10:40:20|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.3|2301|0
1634899230000|2021-10-22 10:40:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634899240000|2021-10-22 10:40:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1634899250000|2021-10-22 10:40:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1634899260000|2021-10-22 10:41:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634899270000|2021-10-22 10:41:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|0
1634899280000|2021-10-22 10:41:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|0
1634899290000|2021-10-22 10:41:30|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1634899300000|2021-10-22 10:41:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|4
1634899320000|2021-10-22 10:42:00|2301.1|2300.8|2301.2|2300.9|2301.3|2301|2301.1|2300.8|8
1634899330000|2021-10-22 10:42:10|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1634899340000|2021-10-22 10:42:20|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|6
1634899350000|2021-10-22 10:42:30|||||||||1
1634899360000|2021-10-22 10:42:40|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|1
1634899370000|2021-10-22 10:42:50|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|0
1634899380000|2021-10-22 10:43:00|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|3
1634899390000|2021-10-22 10:43:10|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|1
1634899400000|2021-10-22 10:43:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|0
1634899410000|2021-10-22 10:43:30|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.8|2301.5|12
1634899420000|2021-10-22 10:43:40|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|3
1634899430000|2021-10-22 10:43:50|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|4
1634899440000|2021-10-22 10:44:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.1|2301.8|10
1634899450000|2021-10-22 10:44:10|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|0
1634899460000|2021-10-22 10:44:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|5
1634899470000|2021-10-22 10:44:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|6
1634899480000|2021-10-22 10:44:40|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|3
1634899490000|2021-10-22 10:44:50|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.3|2302|3
1634899500000|2021-10-22 10:45:00|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.2|2301.9|2
1634899510000|2021-10-22 10:45:10|2302.2|2301.9|2302.8|2302.5|2302.8|2302.5|2302.2|2301.9|38
1634899520000|2021-10-22 10:45:20|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|5
1634899530000|2021-10-22 10:45:30|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|4
1634899540000|2021-10-22 10:45:40|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|8
1634899550000|2021-10-22 10:45:50|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|1
1634899560000|2021-10-22 10:46:00|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|3
1634899570000|2021-10-22 10:46:10|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|21
1634899580000|2021-10-22 10:46:20|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|5
1634899590000|2021-10-22 10:46:30|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|15
1634899600000|2021-10-22 10:46:40|2302.8|2302.5|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|2
1634899610000|2021-10-22 10:46:50|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|2
1634899620000|2021-10-22 10:47:00|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|2
1634899630000|2021-10-22 10:47:10|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|0
1634899640000|2021-10-22 10:47:20|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|7
1634899650000|2021-10-22 10:47:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|0
1634899660000|2021-10-22 10:47:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|5
1634899670000|2021-10-22 10:47:50|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|2
1634899680000|2021-10-22 10:48:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1634899700000|2021-10-22 10:48:20|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1634899720000|2021-10-22 10:48:40|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|2
1634899730000|2021-10-22 10:48:50|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|2
1634899740000|2021-10-22 10:49:00|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.1|2302.8|2
1634899750000|2021-10-22 10:49:10|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2302.9|2302.6|24
1634899760000|2021-10-22 10:49:20|2302.9|2302.6|2302.8|2302.5|2303|2302.7|2302.8|2302.5|5
1634899770000|2021-10-22 10:49:30|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|3
1634899780000|2021-10-22 10:49:40|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|4
1634899790000|2021-10-22 10:49:50|||||||||1
1634899800000|2021-10-22 10:50:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|8
1634899830000|2021-10-22 10:50:30|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|2
1634899840000|2021-10-22 10:50:40|2302.9|2302.6|2303.2|2302.9|2303.3|2303|2302.9|2302.6|8
1634899850000|2021-10-22 10:50:50|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|2
1634899860000|2021-10-22 10:51:00|2303.3|2303|2303.1|2302.8|2303.3|2303|2303|2302.7|2
1634899870000|2021-10-22 10:51:10|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303|2302.7|5
1634899880000|2021-10-22 10:51:20|2303|2302.7|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|2
1634899890000|2021-10-22 10:51:30|2302.8|2302.5|2302.9|2302.6|2303|2302.7|2302.8|2302.5|3
1634899900000|2021-10-22 10:51:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1634899910000|2021-10-22 10:51:50|2302.9|2302.6|2302.6|2302.3|2303|2302.7|2302.6|2302.3|4
1634899920000|2021-10-22 10:52:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|5
1634899930000|2021-10-22 10:52:10|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1634899940000|2021-10-22 10:52:20|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|3
1634899950000|2021-10-22 10:52:30|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|3
1634899960000|2021-10-22 10:52:40|2302.4|2302.1|2302.3|2302|2302.5|2302.2|2302.2|2301.9|2
1634899970000|2021-10-22 10:52:50|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|3
1634899980000|2021-10-22 10:53:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|1
1634899990000|2021-10-22 10:53:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|15
1634900000000|2021-10-22 10:53:20|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|4
1634900010000|2021-10-22 10:53:30|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|4
1634900020000|2021-10-22 10:53:40|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|5
1634900030000|2021-10-22 10:53:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|2
1634900040000|2021-10-22 10:54:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|13
1634900050000|2021-10-22 10:54:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|0
1634900060000|2021-10-22 10:54:20|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|18
1634900070000|2021-10-22 10:54:30|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634900080000|2021-10-22 10:54:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|1
1634900090000|2021-10-22 10:54:50|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|8
1634900100000|2021-10-22 10:55:00|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.8|2302.5|0
1634900110000|2021-10-22 10:55:10|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|0
1634900120000|2021-10-22 10:55:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1634900130000|2021-10-22 10:55:30|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|5
1634900140000|2021-10-22 10:55:40|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|3
1634900160000|2021-10-22 10:56:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|4
1634900170000|2021-10-22 10:56:10|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.8|2302.5|4
1634900180000|2021-10-22 10:56:20|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|8
1634900190000|2021-10-22 10:56:30|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|4
1634900200000|2021-10-22 10:56:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|10
1634900210000|2021-10-22 10:56:50|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|11
1634900220000|2021-10-22 10:57:00|2302.9|2302.6|2303.1|2302.8|2303.2|2302.9|2302.9|2302.6|1
1634900230000|2021-10-22 10:57:10|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|2
1634900250000|2021-10-22 10:57:30|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|3
1634900260000|2021-10-22 10:57:40|||||||||5
1634900270000|2021-10-22 10:57:50|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|2
1634900280000|2021-10-22 10:58:00|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|1
1634900290000|2021-10-22 10:58:10|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|0
1634900300000|2021-10-22 10:58:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|0
1634900310000|2021-10-22 10:58:30|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|7
1634900320000|2021-10-22 10:58:40|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1634900330000|2021-10-22 10:58:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.3|2302|52
1634900340000|2021-10-22 10:59:00|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|3
1634900350000|2021-10-22 10:59:10|||||||||1
1634900360000|2021-10-22 10:59:20|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|11
1634900370000|2021-10-22 10:59:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|4
1634900380000|2021-10-22 10:59:40|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1634900390000|2021-10-22 10:59:50|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|4
1634900400000|2021-10-22 11:00:00|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|11
1634900410000|2021-10-22 11:00:10|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|5
1634900420000|2021-10-22 11:00:20|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.7|2302.4|4
1634900440000|2021-10-22 11:00:40|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.6|2302.3|6
1634900450000|2021-10-22 11:00:50|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|2
1634900460000|2021-10-22 11:01:00|2302.5|2302.2|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|3
1634900470000|2021-10-22 11:01:10|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|4
1634900480000|2021-10-22 11:01:20|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|2
1634900490000|2021-10-22 11:01:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|0
1634900500000|2021-10-22 11:01:40|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.5|2302.2|8
1634900510000|2021-10-22 11:01:50|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.8|2302.5|3
1634900520000|2021-10-22 11:02:00|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|1
1634900530000|2021-10-22 11:02:10|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|5
1634900540000|2021-10-22 11:02:20|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.8|2302.5|5
1634900550000|2021-10-22 11:02:30|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|1
1634900560000|2021-10-22 11:02:40|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|1
1634900570000|2021-10-22 11:02:50|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|6
1634900580000|2021-10-22 11:03:00|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.3|2303|16
1634900590000|2021-10-22 11:03:10|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|11
1634900600000|2021-10-22 11:03:20|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|7
1634900610000|2021-10-22 11:03:30|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.3|2303|12
1634900620000|2021-10-22 11:03:40|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|6
1634900630000|2021-10-22 11:03:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|0
1634900640000|2021-10-22 11:04:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|8
1634900650000|2021-10-22 11:04:10|||||||||1
1634900660000|2021-10-22 11:04:20|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|10
1634900670000|2021-10-22 11:04:30|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|3
1634900680000|2021-10-22 11:04:40|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|6
1634900700000|2021-10-22 11:05:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|10
1634900710000|2021-10-22 11:05:10|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|46
1634900720000|2021-10-22 11:05:20|2304|2303.7|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|15
1634900730000|2021-10-22 11:05:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|11
1634900740000|2021-10-22 11:05:40|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1634900750000|2021-10-22 11:05:50|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|5
1634900760000|2021-10-22 11:06:00|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|7
1634900770000|2021-10-22 11:06:10|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|80
1634900780000|2021-10-22 11:06:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|12
1634900790000|2021-10-22 11:06:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|2
1634900800000|2021-10-22 11:06:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1634900810000|2021-10-22 11:06:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|10
1634900820000|2021-10-22 11:07:00|2304.3|2304|2304.4|2304.1|2304.5|2304.2|2304.3|2304|1
1634900830000|2021-10-22 11:07:10|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.2|2303.9|36
1634900840000|2021-10-22 11:07:20|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|5
1634900850000|2021-10-22 11:07:30|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|8
1634900860000|2021-10-22 11:07:40|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|2
1634900870000|2021-10-22 11:07:50|2304.3|2304|2304.4|2304.1|2304.5|2304.2|2304.3|2304|37
1634900880000|2021-10-22 11:08:00|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|5
1634900890000|2021-10-22 11:08:10|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1634900900000|2021-10-22 11:08:20|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|2
1634900910000|2021-10-22 11:08:30|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|22
1634900920000|2021-10-22 11:08:40|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.7|2304.4|16
1634900930000|2021-10-22 11:08:50|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|9
1634900940000|2021-10-22 11:09:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|15
1634900950000|2021-10-22 11:09:10|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|7
1634900960000|2021-10-22 11:09:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|26
1634900970000|2021-10-22 11:09:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.1|2304.8|32
1634900980000|2021-10-22 11:09:40|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|22
1634900990000|2021-10-22 11:09:50|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|0
1634901000000|2021-10-22 11:10:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1634901010000|2021-10-22 11:10:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|2
1634901020000|2021-10-22 11:10:20|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|11
1634901030000|2021-10-22 11:10:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1634901040000|2021-10-22 11:10:40|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1634901050000|2021-10-22 11:10:50|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305|2304.7|3
1634901060000|2021-10-22 11:11:00|||||||||1
1634901070000|2021-10-22 11:11:10|||||||||4
1634901080000|2021-10-22 11:11:20|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|3
1634901090000|2021-10-22 11:11:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|1
1634901100000|2021-10-22 11:11:40|2305.4|2305.1|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|12
1634901110000|2021-10-22 11:11:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1634901120000|2021-10-22 11:12:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|6
1634901130000|2021-10-22 11:12:10|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|3
1634901140000|2021-10-22 11:12:20|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|9
1634901150000|2021-10-22 11:12:30|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|8
1634901160000|2021-10-22 11:12:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|4
1634901170000|2021-10-22 11:12:50|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|1
1634901180000|2021-10-22 11:13:00|2305.6|2305.3|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|10
1634901190000|2021-10-22 11:13:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|5
1634901200000|2021-10-22 11:13:20|||||||||4
1634901210000|2021-10-22 11:13:30|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|5
1634901220000|2021-10-22 11:13:40|2305.6|2305.3|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|8
1634901230000|2021-10-22 11:13:50|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|12
1634901240000|2021-10-22 11:14:00|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|47
1634901250000|2021-10-22 11:14:10|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|10
1634901260000|2021-10-22 11:14:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1634901270000|2021-10-22 11:14:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|7
1634901280000|2021-10-22 11:14:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|10
1634901290000|2021-10-22 11:14:50|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|17
1634901300000|2021-10-22 11:15:00|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.8|2305.5|20
1634901310000|2021-10-22 11:15:10|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|5
1634901320000|2021-10-22 11:15:20|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|24
1634901330000|2021-10-22 11:15:30|||||||||4
1634901340000|2021-10-22 11:15:40|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|5
1634901350000|2021-10-22 11:15:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|7
1634901360000|2021-10-22 11:16:00|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|8
1634901370000|2021-10-22 11:16:10|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|1
1634901390000|2021-10-22 11:16:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1634901400000|2021-10-22 11:16:40|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|13
1634901420000|2021-10-22 11:17:00|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|5
1634901430000|2021-10-22 11:17:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.2|2304.9|12
1634901440000|2021-10-22 11:17:20|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|1
1634901450000|2021-10-22 11:17:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|3
1634901460000|2021-10-22 11:17:40|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|7
1634901470000|2021-10-22 11:17:50|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|1
1634901480000|2021-10-22 11:18:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|1
1634901500000|2021-10-22 11:18:20|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1634901510000|2021-10-22 11:18:30|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|1
1634901520000|2021-10-22 11:18:40|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|7
1634901530000|2021-10-22 11:18:50|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|4
1634901540000|2021-10-22 11:19:00|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|3
1634901550000|2021-10-22 11:19:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|4
1634901560000|2021-10-22 11:19:20|||||||||1
1634901570000|2021-10-22 11:19:30|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.3|2305|1
1634901580000|2021-10-22 11:19:40|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|1
1634901590000|2021-10-22 11:19:50|||||||||1
1634901600000|2021-10-22 11:20:00|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.3|2305|1
1634901610000|2021-10-22 11:20:10|2305.2|2304.9|2305.6|2305.3|2305.6|2305.3|2305.2|2304.9|10
1634901620000|2021-10-22 11:20:20|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|3
1634901630000|2021-10-22 11:20:30|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1634901640000|2021-10-22 11:20:40|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1634901660000|2021-10-22 11:21:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|8
1634901670000|2021-10-22 11:21:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|3
1634901680000|2021-10-22 11:21:20|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|12
1634901690000|2021-10-22 11:21:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|4
1634901700000|2021-10-22 11:21:40|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|1
1634901710000|2021-10-22 11:21:50|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|1
1634901720000|2021-10-22 11:22:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1634901730000|2021-10-22 11:22:10|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1634901740000|2021-10-22 11:22:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1634901750000|2021-10-22 11:22:30|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|3
1634901760000|2021-10-22 11:22:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|2
1634901770000|2021-10-22 11:22:50|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|1
1634901780000|2021-10-22 11:23:00|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|9
1634901790000|2021-10-22 11:23:10|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1634901800000|2021-10-22 11:23:20|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2305.1|2304.8|3
1634901810000|2021-10-22 11:23:30|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.2|2304.9|21
1634901820000|2021-10-22 11:23:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|2
1634901830000|2021-10-22 11:23:50|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.3|2305|8
1634901840000|2021-10-22 11:24:00|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|36
1634901850000|2021-10-22 11:24:10|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|11
1634901860000|2021-10-22 11:24:20|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|79
1634901870000|2021-10-22 11:24:30|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|24
1634901880000|2021-10-22 11:24:40|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|10
1634901890000|2021-10-22 11:24:50|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|3
1634901900000|2021-10-22 11:25:00|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|12
1634901910000|2021-10-22 11:25:10|||||||||1
1634901920000|2021-10-22 11:25:20|||||||||1
1634901930000|2021-10-22 11:25:30|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|17
1634901940000|2021-10-22 11:25:40|2305|2304.7|2305.3|2305|2305.3|2305|2305|2304.7|26
1634901950000|2021-10-22 11:25:50|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|21
1634901960000|2021-10-22 11:26:00|||||||||7
1634901970000|2021-10-22 11:26:10|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|10
1634901980000|2021-10-22 11:26:20|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|11
1634901990000|2021-10-22 11:26:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|4
1634902000000|2021-10-22 11:26:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|16
1634902010000|2021-10-22 11:26:50|2305.8|2305.5|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|11
1634902020000|2021-10-22 11:27:00|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|9
1634902030000|2021-10-22 11:27:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|5
1634902040000|2021-10-22 11:27:20|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|1
1634902050000|2021-10-22 11:27:30|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|8
1634902060000|2021-10-22 11:27:40|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|3
1634902070000|2021-10-22 11:27:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|7
1634902080000|2021-10-22 11:28:00|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|10
1634902090000|2021-10-22 11:28:10|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1634902110000|2021-10-22 11:28:30|||||||||1
1634902130000|2021-10-22 11:28:50|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|33
1634902140000|2021-10-22 11:29:00|2305.3|2305|2305.1|2304.8|2305.3|2305|2305|2304.7|10
1634902150000|2021-10-22 11:29:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1634902160000|2021-10-22 11:29:20|||||||||3
1634902170000|2021-10-22 11:29:30|2305.1|2304.8|2305.5|2305.2|2305.5|2305.2|2305.1|2304.8|1
1634902180000|2021-10-22 11:29:40|2305.4|2305.1|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|6
1634902190000|2021-10-22 11:29:50|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|3
1634902200000|2021-10-22 11:30:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|6
1634902210000|2021-10-22 11:30:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|8
1634902220000|2021-10-22 11:30:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|4
1634902230000|2021-10-22 11:30:30|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|1
1634902240000|2021-10-22 11:30:40|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|0
1634902250000|2021-10-22 11:30:50|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|4
1634902260000|2021-10-22 11:31:00|2306.1|2305.8|2306.6|2306.3|2306.6|2306.3|2306.1|2305.8|73
1634902270000|2021-10-22 11:31:10|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|18
1634902280000|2021-10-22 11:31:20|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|12
1634902290000|2021-10-22 11:31:30|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|7
1634902300000|2021-10-22 11:31:40|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.2|2305.9|11
1634902320000|2021-10-22 11:32:00|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|2
1634902330000|2021-10-22 11:32:10|2306.4|2306.1|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|8
1634902340000|2021-10-22 11:32:20|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|7
1634902350000|2021-10-22 11:32:30|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|98
1634902360000|2021-10-22 11:32:40|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|9
1634902370000|2021-10-22 11:32:50|2306.7|2306.4|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|4
1634902380000|2021-10-22 11:33:00|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|2
1634902390000|2021-10-22 11:33:10|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|8
1634902400000|2021-10-22 11:33:20|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|2
1634902410000|2021-10-22 11:33:30|2306.9|2306.6|2306.7|2306.4|2307|2306.7|2306.7|2306.4|21
1634902420000|2021-10-22 11:33:40|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|7
1634902430000|2021-10-22 11:33:50|2306.4|2306.1|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|18
1634902440000|2021-10-22 11:34:00|2306.8|2306.5|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|6
1634902450000|2021-10-22 11:34:10|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|6
1634902460000|2021-10-22 11:34:20|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|4
1634902470000|2021-10-22 11:34:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|7
1634902480000|2021-10-22 11:34:40|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|1
1634902490000|2021-10-22 11:34:50|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|7
1634902500000|2021-10-22 11:35:00|2306.7|2306.4|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|4
1634902510000|2021-10-22 11:35:10|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|15
1634902520000|2021-10-22 11:35:20|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|59
1634902530000|2021-10-22 11:35:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|7
1634902540000|2021-10-22 11:35:40|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307|2306.7|20
1634902550000|2021-10-22 11:35:50|2307|2306.7|2307|2306.7|2307.1|2306.8|2307|2306.7|4
1634902560000|2021-10-22 11:36:00|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|4
1634902570000|2021-10-22 11:36:10|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|4
1634902580000|2021-10-22 11:36:20|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|4
1634902590000|2021-10-22 11:36:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|4
1634902600000|2021-10-22 11:36:40|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|2
1634902610000|2021-10-22 11:36:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|7
1634902620000|2021-10-22 11:37:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|1
1634902630000|2021-10-22 11:37:10|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|10
1634902640000|2021-10-22 11:37:20|||||||||3
1634902650000|2021-10-22 11:37:30|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|4
1634902660000|2021-10-22 11:37:40|||||||||6
1634902670000|2021-10-22 11:37:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|5
1634902680000|2021-10-22 11:38:00|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|5
1634902690000|2021-10-22 11:38:10|||||||||7
1634902710000|2021-10-22 11:38:30|2306.3|2306|2306|2305.7|2306.3|2306|2306|2305.7|5
1634902720000|2021-10-22 11:38:40|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|12
1634902730000|2021-10-22 11:38:50|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.3|2305|18
1634902740000|2021-10-22 11:39:00|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|5
1634902750000|2021-10-22 11:39:10|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.2|2304.9|8
1634902760000|2021-10-22 11:39:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|8
1634902770000|2021-10-22 11:39:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1634902780000|2021-10-22 11:39:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|14
1634902790000|2021-10-22 11:39:50|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|16
1634902800000|2021-10-22 11:40:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|7
1634902810000|2021-10-22 11:40:10|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.9|2304.6|11
1634902820000|2021-10-22 11:40:20|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|5
1634902830000|2021-10-22 11:40:30|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|1
1634902840000|2021-10-22 11:40:40|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|12
1634902850000|2021-10-22 11:40:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|5
1634902860000|2021-10-22 11:41:00|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|8
1634902870000|2021-10-22 11:41:10|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|2
1634902880000|2021-10-22 11:41:20|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|3
1634902900000|2021-10-22 11:41:40|||||||||4
1634902910000|2021-10-22 11:41:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|0
1634902920000|2021-10-22 11:42:00|||||||||3
1634902930000|2021-10-22 11:42:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|8
1634902940000|2021-10-22 11:42:20|||||||||7
1634902950000|2021-10-22 11:42:30|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|5
1634902960000|2021-10-22 11:42:40|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|17
1634902970000|2021-10-22 11:42:50|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|6
1634902980000|2021-10-22 11:43:00|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|11
1634902990000|2021-10-22 11:43:10|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|3
1634903000000|2021-10-22 11:43:20|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.3|2304|5
1634903010000|2021-10-22 11:43:30|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|3
1634903020000|2021-10-22 11:43:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|0
1634903030000|2021-10-22 11:43:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1634903040000|2021-10-22 11:44:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|9
1634903050000|2021-10-22 11:44:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|3
1634903060000|2021-10-22 11:44:20|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|8
1634903070000|2021-10-22 11:44:30|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|2
1634903080000|2021-10-22 11:44:40|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|9
1634903090000|2021-10-22 11:44:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|5
1634903100000|2021-10-22 11:45:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|5
1634903110000|2021-10-22 11:45:10|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1634903120000|2021-10-22 11:45:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|2
1634903130000|2021-10-22 11:45:30|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|1
1634903140000|2021-10-22 11:45:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1634903150000|2021-10-22 11:45:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|5
1634903160000|2021-10-22 11:46:00|||||||||1
1634903170000|2021-10-22 11:46:10|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|2
1634903180000|2021-10-22 11:46:20|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|3
1634903190000|2021-10-22 11:46:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1634903200000|2021-10-22 11:46:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|8
1634903210000|2021-10-22 11:46:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|2
1634903220000|2021-10-22 11:47:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|12
1634903230000|2021-10-22 11:47:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|4
1634903240000|2021-10-22 11:47:20|||||||||2
1634903250000|2021-10-22 11:47:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|3
1634903260000|2021-10-22 11:47:40|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|14
1634903270000|2021-10-22 11:47:50|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|4
1634903280000|2021-10-22 11:48:00|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|9
1634903290000|2021-10-22 11:48:10|||||||||1
1634903300000|2021-10-22 11:48:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1634903310000|2021-10-22 11:48:30|||||||||4
1634903320000|2021-10-22 11:48:40|||||||||4
1634903330000|2021-10-22 11:48:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|4
1634903340000|2021-10-22 11:49:00|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|1
1634903350000|2021-10-22 11:49:10|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|2
1634903380000|2021-10-22 11:49:40|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1634903390000|2021-10-22 11:49:50|||||||||1
1634903400000|2021-10-22 11:50:00|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|4
1634903410000|2021-10-22 11:50:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|3
1634903420000|2021-10-22 11:50:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|6
1634903430000|2021-10-22 11:50:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|4
1634903440000|2021-10-22 11:50:40|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|2
1634903450000|2021-10-22 11:50:50|||||||||2
1634903460000|2021-10-22 11:51:00|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|8
1634903470000|2021-10-22 11:51:10|2304.9|2304.6|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|24
1634903480000|2021-10-22 11:51:20|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|16
1634903490000|2021-10-22 11:51:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1634903500000|2021-10-22 11:51:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|9
1634903510000|2021-10-22 11:51:50|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|19
1634903520000|2021-10-22 11:52:00|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|4
1634903530000|2021-10-22 11:52:10|||||||||1
1634903550000|2021-10-22 11:52:30|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|13
1634903590000|2021-10-22 11:53:10|||||||||1
1634903610000|2021-10-22 11:53:30|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|3
1634903620000|2021-10-22 11:53:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|4
1634903630000|2021-10-22 11:53:50|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|6
1634903660000|2021-10-22 11:54:20|||||||||1
1634903670000|2021-10-22 11:54:30|||||||||5
1634903680000|2021-10-22 11:54:40|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|5
1634903700000|2021-10-22 11:55:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1634903710000|2021-10-22 11:55:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|5
1634903720000|2021-10-22 11:55:20|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|5
1634903730000|2021-10-22 11:55:30|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|7
1634903740000|2021-10-22 11:55:40|||||||||3
1634903750000|2021-10-22 11:55:50|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|4
1634903760000|2021-10-22 11:56:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|2
1634903770000|2021-10-22 11:56:10|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|2
1634903780000|2021-10-22 11:56:20|||||||||1
1634903790000|2021-10-22 11:56:30|||||||||5
1634903800000|2021-10-22 11:56:40|||||||||2
1634903810000|2021-10-22 11:56:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2
1634903820000|2021-10-22 11:57:00|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|5
1634903830000|2021-10-22 11:57:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1634903840000|2021-10-22 11:57:20|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|2
1634903850000|2021-10-22 11:57:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1634903860000|2021-10-22 11:57:40|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|1
1634903870000|2021-10-22 11:57:50|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1634903880000|2021-10-22 11:58:00|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|3
1634903890000|2021-10-22 11:58:10|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|4
1634903900000|2021-10-22 11:58:20|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|1
1634903910000|2021-10-22 11:58:30|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|10
1634903920000|2021-10-22 11:58:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1634903940000|2021-10-22 11:59:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|7
1634903950000|2021-10-22 11:59:10|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|12
1634903960000|2021-10-22 11:59:20|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|4
1634903970000|2021-10-22 11:59:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|5
1634903980000|2021-10-22 11:59:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1634903990000|2021-10-22 11:59:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|0
1634904000000|2021-10-22 12:00:00|2305.3|2305|2305.1|2304.8|2305.4|2305.1|2305|2304.7|29
1634904010000|2021-10-22 12:00:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|5
1634904020000|2021-10-22 12:00:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|7
1634904030000|2021-10-22 12:00:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|3
1634904040000|2021-10-22 12:00:40|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.1|2304.8|4
1634904050000|2021-10-22 12:00:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1634904060000|2021-10-22 12:01:00|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|7
1634904070000|2021-10-22 12:01:10|||||||||1
1634904080000|2021-10-22 12:01:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|4
1634904090000|2021-10-22 12:01:30|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|4
1634904100000|2021-10-22 12:01:40|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1634904110000|2021-10-22 12:01:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|2
1634904140000|2021-10-22 12:02:20|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|6
1634904150000|2021-10-22 12:02:30|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|19
1634904160000|2021-10-22 12:02:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|0
1634904170000|2021-10-22 12:02:50|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|10
1634904180000|2021-10-22 12:03:00|2304.9|2304.6|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|14
1634904190000|2021-10-22 12:03:10|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.3|2304|17
1634904200000|2021-10-22 12:03:20|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|2
1634904210000|2021-10-22 12:03:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.3|2304|3
1634904220000|2021-10-22 12:03:40|2304.5|2304.2|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|5
1634904230000|2021-10-22 12:03:50|2304.4|2304.1|2304.8|2304.5|2304.8|2304.5|2304.4|2304.1|11
1634904240000|2021-10-22 12:04:00|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|6
1634904250000|2021-10-22 12:04:10|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|3
1634904260000|2021-10-22 12:04:20|||||||||6
1634904270000|2021-10-22 12:04:30|2304.5|2304.2|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|4
1634904280000|2021-10-22 12:04:40|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|4
1634904290000|2021-10-22 12:04:50|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|4
1634904300000|2021-10-22 12:05:00|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|2
1634904310000|2021-10-22 12:05:10|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|9
1634904320000|2021-10-22 12:05:20|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|7
1634904330000|2021-10-22 12:05:30|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305|2304.7|18
1634904340000|2021-10-22 12:05:40|2305.3|2305|2305.1|2304.8|2305.3|2305|2305|2304.7|10
1634904350000|2021-10-22 12:05:50|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.9|2304.6|14
1634904360000|2021-10-22 12:06:00|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|14
1634904370000|2021-10-22 12:06:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|7
1634904380000|2021-10-22 12:06:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|8
1634904390000|2021-10-22 12:06:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1634904400000|2021-10-22 12:06:40|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|3
1634904410000|2021-10-22 12:06:50|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|6
1634904420000|2021-10-22 12:07:00|||||||||3
1634904430000|2021-10-22 12:07:10|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|6
1634904440000|2021-10-22 12:07:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|3
1634904450000|2021-10-22 12:07:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|10
1634904460000|2021-10-22 12:07:40|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|5
1634904480000|2021-10-22 12:08:00|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|6
1634904490000|2021-10-22 12:08:10|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|1
1634904500000|2021-10-22 12:08:20|||||||||7
1634904510000|2021-10-22 12:08:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|10
1634904520000|2021-10-22 12:08:40|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|9
1634904530000|2021-10-22 12:08:50|||||||||13
1634904540000|2021-10-22 12:09:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|5
1634904550000|2021-10-22 12:09:10|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.3|2304|3
1634904560000|2021-10-22 12:09:20|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|2
1634904570000|2021-10-22 12:09:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|1
1634904600000|2021-10-22 12:10:00|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|9
1634904610000|2021-10-22 12:10:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|9
1634904620000|2021-10-22 12:10:20|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|24
1634904630000|2021-10-22 12:10:30|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|8
1634904640000|2021-10-22 12:10:40|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|6
1634904650000|2021-10-22 12:10:50|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|0
1634904660000|2021-10-22 12:11:00|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|4
1634904670000|2021-10-22 12:11:10|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|10
1634904680000|2021-10-22 12:11:20|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304|2303.7|8
1634904690000|2021-10-22 12:11:30|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|0
1634904700000|2021-10-22 12:11:40|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|1
1634904710000|2021-10-22 12:11:50|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|12
1634904720000|2021-10-22 12:12:00|2303.9|2303.6|2303.1|2302.8|2303.9|2303.6|2303.1|2302.8|42
1634904730000|2021-10-22 12:12:10|2302.9|2302.6|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|41
1634904740000|2021-10-22 12:12:20|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|15
1634904750000|2021-10-22 12:12:30|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|15
1634904760000|2021-10-22 12:12:40|2303|2302.7|2303.2|2302.9|2303.3|2303|2302.9|2302.6|17
1634904770000|2021-10-22 12:12:50|2303.1|2302.8|2302.8|2302.5|2303.2|2302.9|2302.7|2302.4|11
1634904780000|2021-10-22 12:13:00|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|6
1634904790000|2021-10-22 12:13:10|2303|2302.7|2303|2302.7|2303.1|2302.8|2302.9|2302.6|7
1634904800000|2021-10-22 12:13:20|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303|2302.7|0
1634904810000|2021-10-22 12:13:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|4
1634904820000|2021-10-22 12:13:40|2303.1|2302.8|2303.3|2303|2303.4|2303.1|2303.1|2302.8|8
1634904830000|2021-10-22 12:13:50|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.3|2303|3
1634904840000|2021-10-22 12:14:00|2303.3|2303|2303|2302.7|2303.3|2303|2303|2302.7|29
1634904850000|2021-10-22 12:14:10|||||||||6
1634904860000|2021-10-22 12:14:20|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|8
1634904870000|2021-10-22 12:14:30|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|4
1634904880000|2021-10-22 12:14:40|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|1
1634904890000|2021-10-22 12:14:50|2303.3|2303|2303.3|2303|2303.3|2303|2303.3|2303|3
1634904900000|2021-10-22 12:15:00|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.3|2303|17
1634904910000|2021-10-22 12:15:10|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|5
1634904920000|2021-10-22 12:15:20|2303.5|2303.2|2303.1|2302.8|2303.5|2303.2|2303.1|2302.8|9
1634904930000|2021-10-22 12:15:30|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|2
1634904940000|2021-10-22 12:15:40|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|1
1634904950000|2021-10-22 12:15:50|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|5
1634904960000|2021-10-22 12:16:00|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|12
1634904970000|2021-10-22 12:16:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|3
1634904980000|2021-10-22 12:16:20|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|0
1634904990000|2021-10-22 12:16:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|0
1634905000000|2021-10-22 12:16:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1634905010000|2021-10-22 12:16:50|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|1
1634905030000|2021-10-22 12:17:10|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|4
1634905040000|2021-10-22 12:17:20|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|1
1634905050000|2021-10-22 12:17:30|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|12
1634905070000|2021-10-22 12:17:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|3
1634905080000|2021-10-22 12:18:00|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|7
1634905090000|2021-10-22 12:18:10|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|5
1634905100000|2021-10-22 12:18:20|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|4
1634905130000|2021-10-22 12:18:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|3
1634905140000|2021-10-22 12:19:00|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|3
1634905150000|2021-10-22 12:19:10|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|5
1634905160000|2021-10-22 12:19:20|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|4
1634905170000|2021-10-22 12:19:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634905180000|2021-10-22 12:19:40|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1634905190000|2021-10-22 12:19:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1634905200000|2021-10-22 12:20:00|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|7
1634905210000|2021-10-22 12:20:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|5
1634905220000|2021-10-22 12:20:20|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|5
1634905230000|2021-10-22 12:20:30|2302.7|2302.4|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|5
1634905240000|2021-10-22 12:20:40|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|7
1634905250000|2021-10-22 12:20:50|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|5
1634905260000|2021-10-22 12:21:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|5
1634905270000|2021-10-22 12:21:10|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|8
1634905280000|2021-10-22 12:21:20|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|12
1634905290000|2021-10-22 12:21:30|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.3|2302|7
1634905300000|2021-10-22 12:21:40|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|4
1634905310000|2021-10-22 12:21:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|7
1634905320000|2021-10-22 12:22:00|2302|2301.7|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|32
1634905330000|2021-10-22 12:22:10|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|3
1634905340000|2021-10-22 12:22:20|2301.9|2301.6|2301.7|2301.4|2302|2301.7|2301.7|2301.4|11
1634905350000|2021-10-22 12:22:30|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|4
1634905360000|2021-10-22 12:22:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|10
1634905370000|2021-10-22 12:22:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|2
1634905380000|2021-10-22 12:23:00|2301.6|2301.3|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|3
1634905390000|2021-10-22 12:23:10|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1634905400000|2021-10-22 12:23:20|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|11
1634905420000|2021-10-22 12:23:40|||||||||1
1634905430000|2021-10-22 12:23:50|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|6
1634905440000|2021-10-22 12:24:00|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|15
1634905450000|2021-10-22 12:24:10|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|5
1634905460000|2021-10-22 12:24:20|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.8|2301.5|1
1634905470000|2021-10-22 12:24:30|2301.8|2301.5|2301.9|2301.6|2302|2301.7|2301.8|2301.5|2
1634905480000|2021-10-22 12:24:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|1
1634905490000|2021-10-22 12:24:50|2302|2301.7|2301.7|2301.4|2302|2301.7|2301.7|2301.4|23
1634905500000|2021-10-22 12:25:00|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1634905510000|2021-10-22 12:25:10|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|5
1634905520000|2021-10-22 12:25:20|||||||||6
1634905530000|2021-10-22 12:25:30|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|4
1634905540000|2021-10-22 12:25:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|5
1634905550000|2021-10-22 12:25:50|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|3
1634905560000|2021-10-22 12:26:00|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|8
1634905570000|2021-10-22 12:26:10|||||||||1
1634905580000|2021-10-22 12:26:20|2301.6|2301.3|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|26
1634905590000|2021-10-22 12:26:30|2301.3|2301|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|15
1634905600000|2021-10-22 12:26:40|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|6
1634905610000|2021-10-22 12:26:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1634905620000|2021-10-22 12:27:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|6
1634905630000|2021-10-22 12:27:10|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634905640000|2021-10-22 12:27:20|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1634905650000|2021-10-22 12:27:30|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|2
1634905660000|2021-10-22 12:27:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|7
1634905670000|2021-10-22 12:27:50|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|2
1634905680000|2021-10-22 12:28:00|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.4|2301.1|2
1634905700000|2021-10-22 12:28:20|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.4|2301.1|7
1634905710000|2021-10-22 12:28:30|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|5
1634905720000|2021-10-22 12:28:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|8
1634905730000|2021-10-22 12:28:50|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|7
1634905740000|2021-10-22 12:29:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2
1634905760000|2021-10-22 12:29:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|9
1634905770000|2021-10-22 12:29:30|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|6
1634905780000|2021-10-22 12:29:40|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|5
1634905790000|2021-10-22 12:29:50|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.3|2302|5
1634905800000|2021-10-22 12:30:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|5
1634905820000|2021-10-22 12:30:20|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|3
1634905830000|2021-10-22 12:30:30|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|8
1634905840000|2021-10-22 12:30:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|1
1634905850000|2021-10-22 12:30:50|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|2
1634905860000|2021-10-22 12:31:00|2302.2|2301.9|2302|2301.7|2302.3|2302|2302|2301.7|5
1634905870000|2021-10-22 12:31:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|5
1634905880000|2021-10-22 12:31:20|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|7
1634905890000|2021-10-22 12:31:30|2301.8|2301.5|2301.7|2301.4|2302|2301.7|2301.7|2301.4|1
1634905900000|2021-10-22 12:31:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|3
1634905910000|2021-10-22 12:31:50|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|6
1634905920000|2021-10-22 12:32:00|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|9
1634905930000|2021-10-22 12:32:10|2301.6|2301.3|2301.1|2300.8|2301.6|2301.3|2301.1|2300.8|4
1634905940000|2021-10-22 12:32:20|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|13
1634905950000|2021-10-22 12:32:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|4
1634905960000|2021-10-22 12:32:40|2301.4|2301.1|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|8
1634905970000|2021-10-22 12:32:50|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|0
1634905980000|2021-10-22 12:33:00|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2300.8|2300.5|35
1634905990000|2021-10-22 12:33:10|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|2
1634906000000|2021-10-22 12:33:20|2301.1|2300.8|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|3
1634906010000|2021-10-22 12:33:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|4
1634906020000|2021-10-22 12:33:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|0
1634906030000|2021-10-22 12:33:50|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|9
1634906040000|2021-10-22 12:34:00|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|7
1634906050000|2021-10-22 12:34:10|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|2
1634906060000|2021-10-22 12:34:20|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|6
1634906070000|2021-10-22 12:34:30|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|2
1634906080000|2021-10-22 12:34:40|||||||||1
1634906090000|2021-10-22 12:34:50|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|1
1634906100000|2021-10-22 12:35:00|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|4
1634906110000|2021-10-22 12:35:10|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.1|2300.8|9
1634906120000|2021-10-22 12:35:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|6
1634906130000|2021-10-22 12:35:30|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|2
1634906140000|2021-10-22 12:35:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|5
1634906150000|2021-10-22 12:35:50|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|8
1634906160000|2021-10-22 12:36:00|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|2
1634906170000|2021-10-22 12:36:10|2301.1|2300.8|2300.6|2300.3|2301.1|2300.8|2300.6|2300.3|6
1634906180000|2021-10-22 12:36:20|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|6
1634906190000|2021-10-22 12:36:30|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|1
1634906200000|2021-10-22 12:36:40|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|10
1634906210000|2021-10-22 12:36:50|||||||||1
1634906220000|2021-10-22 12:37:00|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|5
1634906230000|2021-10-22 12:37:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1634906240000|2021-10-22 12:37:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|5
1634906250000|2021-10-22 12:37:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1634906260000|2021-10-22 12:37:40|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|4
1634906270000|2021-10-22 12:37:50|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|8
1634906280000|2021-10-22 12:38:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|4
1634906290000|2021-10-22 12:38:10|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|6
1634906300000|2021-10-22 12:38:20|||||||||1
1634906310000|2021-10-22 12:38:30|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|8
1634906320000|2021-10-22 12:38:40|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|1
1634906330000|2021-10-22 12:38:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|13
1634906340000|2021-10-22 12:39:00|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|12
1634906350000|2021-10-22 12:39:10|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|5
1634906360000|2021-10-22 12:39:20|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|1
1634906370000|2021-10-22 12:39:30|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|5
1634906380000|2021-10-22 12:39:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|6
1634906390000|2021-10-22 12:39:50|||||||||3
1634906400000|2021-10-22 12:40:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|13
1634906410000|2021-10-22 12:40:10|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300|2299.7|19
1634906420000|2021-10-22 12:40:20|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|8
1634906430000|2021-10-22 12:40:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|7
1634906440000|2021-10-22 12:40:40|2300.3|2300|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|11
1634906450000|2021-10-22 12:40:50|2300.1|2299.8|2299.9|2299.6|2300.2|2299.9|2299.9|2299.6|29
1634906460000|2021-10-22 12:41:00|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|36
1634906470000|2021-10-22 12:41:10|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.7|2299.4|4
1634906480000|2021-10-22 12:41:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|5
1634906490000|2021-10-22 12:41:30|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1634906500000|2021-10-22 12:41:40|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.7|2299.4|7
1634906510000|2021-10-22 12:41:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1634906520000|2021-10-22 12:42:00|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|7
1634906530000|2021-10-22 12:42:10|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|5
1634906540000|2021-10-22 12:42:20|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|14
1634906550000|2021-10-22 12:42:30|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|10
1634906560000|2021-10-22 12:42:40|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|8
1634906570000|2021-10-22 12:42:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1634906580000|2021-10-22 12:43:00|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|11
1634906590000|2021-10-22 12:43:10|||||||||5
1634906600000|2021-10-22 12:43:20|||||||||4
1634906610000|2021-10-22 12:43:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1634906620000|2021-10-22 12:43:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|30
1634906630000|2021-10-22 12:43:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|4
1634906640000|2021-10-22 12:44:00|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|10
1634906650000|2021-10-22 12:44:10|2299.3|2299|2299.1|2298.8|2299.3|2299|2298.9|2298.6|26
1634906660000|2021-10-22 12:44:20|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|14
1634906670000|2021-10-22 12:44:30|2299.2|2298.9|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|6
1634906680000|2021-10-22 12:44:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1634906690000|2021-10-22 12:44:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|13
1634906700000|2021-10-22 12:45:00|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|14
1634906710000|2021-10-22 12:45:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|17
1634906720000|2021-10-22 12:45:20|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|12
1634906730000|2021-10-22 12:45:30|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|8
1634906740000|2021-10-22 12:45:40|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|11
1634906750000|2021-10-22 12:45:50|2298.5|2298.2|2297.8|2297.5|2298.5|2298.2|2297.8|2297.5|101
1634906760000|2021-10-22 12:46:00|2297.7|2297.4|2298.1|2297.8|2298.1|2297.8|2297.7|2297.4|44
1634906770000|2021-10-22 12:46:10|2298.2|2297.9|2298.6|2298.3|2298.6|2298.3|2298.2|2297.9|16
1634906780000|2021-10-22 12:46:20|2298.5|2298.2|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|26
1634906790000|2021-10-22 12:46:30|2299|2298.7|2299|2298.7|2299|2298.7|2298.9|2298.6|7
1634906800000|2021-10-22 12:46:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|5
1634906810000|2021-10-22 12:46:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|10
1634906830000|2021-10-22 12:47:10|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|22
1634906840000|2021-10-22 12:47:20|2299.2|2298.9|2298.8|2298.5|2299.3|2299|2298.8|2298.5|20
1634906850000|2021-10-22 12:47:30|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|11
1634906860000|2021-10-22 12:47:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|20
1634906870000|2021-10-22 12:47:50|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|11
1634906880000|2021-10-22 12:48:00|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|13
1634906890000|2021-10-22 12:48:10|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|71
1634906900000|2021-10-22 12:48:20|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|5
1634906920000|2021-10-22 12:48:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|4
1634906930000|2021-10-22 12:48:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1634906940000|2021-10-22 12:49:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1634906950000|2021-10-22 12:49:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1634906960000|2021-10-22 12:49:20|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|30
1634906970000|2021-10-22 12:49:30|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|9
1634906980000|2021-10-22 12:49:40|||||||||3
1634906990000|2021-10-22 12:49:50|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|11
1634907000000|2021-10-22 12:50:00|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|11
1634907010000|2021-10-22 12:50:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|9
1634907020000|2021-10-22 12:50:20|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.8|2298.5|6
1634907030000|2021-10-22 12:50:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1634907040000|2021-10-22 12:50:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|1
1634907050000|2021-10-22 12:50:50|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|0
1634907060000|2021-10-22 12:51:00|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|4
1634907070000|2021-10-22 12:51:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1634907080000|2021-10-22 12:51:20|||||||||1
1634907090000|2021-10-22 12:51:30|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|21
1634907100000|2021-10-22 12:51:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1634907110000|2021-10-22 12:51:50|2298.1|2297.8|2298.4|2298.1|2298.6|2298.3|2298.1|2297.8|19
1634907120000|2021-10-22 12:52:00|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.8|2297.5|19
1634907130000|2021-10-22 12:52:10|2298|2297.7|2298|2297.7|2298.2|2297.9|2298|2297.7|2
1634907140000|2021-10-22 12:52:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|1
1634907150000|2021-10-22 12:52:30|2298|2297.7|2298|2297.7|2298.1|2297.8|2298|2297.7|6
1634907160000|2021-10-22 12:52:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|10
1634907170000|2021-10-22 12:52:50|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|27
1634907180000|2021-10-22 12:53:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|5
1634907190000|2021-10-22 12:53:10|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1634907200000|2021-10-22 12:53:20|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|2
1634907210000|2021-10-22 12:53:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|10
1634907220000|2021-10-22 12:53:40|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|8
1634907230000|2021-10-22 12:53:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|9
1634907240000|2021-10-22 12:54:00|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|1
1634907250000|2021-10-22 12:54:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|5
1634907260000|2021-10-22 12:54:20|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|10
1634907270000|2021-10-22 12:54:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|4
1634907280000|2021-10-22 12:54:40|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1634907290000|2021-10-22 12:54:50|||||||||4
1634907300000|2021-10-22 12:55:00|2298.1|2297.8|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|8
1634907310000|2021-10-22 12:55:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|10
1634907320000|2021-10-22 12:55:20|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|8
1634907330000|2021-10-22 12:55:30|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1634907340000|2021-10-22 12:55:40|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|10
1634907350000|2021-10-22 12:55:50|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|47
1634907360000|2021-10-22 12:56:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|24
1634907370000|2021-10-22 12:56:10|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|9
1634907380000|2021-10-22 12:56:20|||||||||23
1634907390000|2021-10-22 12:56:30|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|21
1634907400000|2021-10-22 12:56:40|||||||||1
1634907410000|2021-10-22 12:56:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|6
1634907420000|2021-10-22 12:57:00|||||||||1
1634907430000|2021-10-22 12:57:10|2297.6|2297.3|2296.9|2296.6|2297.6|2297.3|2296.8|2296.5|78
1634907440000|2021-10-22 12:57:20|2296.8|2296.5|2296.2|2295.9|2296.8|2296.5|2296.2|2295.9|52
1634907450000|2021-10-22 12:57:30|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|56
1634907460000|2021-10-22 12:57:40|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|43
1634907470000|2021-10-22 12:57:50|2295.6|2295.3|2295.3|2295|2295.7|2295.4|2295.3|2295|107
1634907480000|2021-10-22 12:58:00|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.1|2294.8|146
1634907490000|2021-10-22 12:58:10|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.1|2294.8|23
1634907500000|2021-10-22 12:58:20|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|22
1634907510000|2021-10-22 12:58:30|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|56
1634907520000|2021-10-22 12:58:40|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|12
1634907530000|2021-10-22 12:58:50|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|5
1634907540000|2021-10-22 12:59:00|2295.6|2295.3|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|18
1634907550000|2021-10-22 12:59:10|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|14
1634907560000|2021-10-22 12:59:20|2295.8|2295.5|2295.5|2295.2|2295.9|2295.6|2295.5|2295.2|21
1634907570000|2021-10-22 12:59:30|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|39
1634907580000|2021-10-22 12:59:40|2295.4|2295.1|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|16
1634907590000|2021-10-22 12:59:50|2295.7|2295.4|2295.9|2295.6|2296|2295.7|2295.7|2295.4|23
1634907600000|2021-10-22 13:00:00|2296|2295.7|2296.4|2296.1|2296.5|2296.2|2295.9|2295.6|39
1634907610000|2021-10-22 13:00:10|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.3|2296|10
1634907620000|2021-10-22 13:00:20|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.2|2295.9|4
1634907630000|2021-10-22 13:00:30|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|17
1634907640000|2021-10-22 13:00:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|2
1634907650000|2021-10-22 13:00:50|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.3|2296|7
1634907660000|2021-10-22 13:01:00|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|12
1634907670000|2021-10-22 13:01:10|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|14
1634907680000|2021-10-22 13:01:20|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|38
1634907690000|2021-10-22 13:01:30|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|28
1634907700000|2021-10-22 13:01:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1634907710000|2021-10-22 13:01:50|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|9
1634907720000|2021-10-22 13:02:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|4
1634907730000|2021-10-22 13:02:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|10
1634907740000|2021-10-22 13:02:20|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|9
1634907750000|2021-10-22 13:02:30|2296.3|2296|2295.8|2295.5|2296.3|2296|2295.7|2295.4|41
1634907760000|2021-10-22 13:02:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|10
1634907770000|2021-10-22 13:02:50|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.5|2295.2|26
1634907780000|2021-10-22 13:03:00|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.4|2295.1|11
1634907790000|2021-10-22 13:03:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1634907800000|2021-10-22 13:03:20|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.9|2294.6|29
1634907810000|2021-10-22 13:03:30|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|6
1634907820000|2021-10-22 13:03:40|2294.9|2294.6|2294.2|2293.9|2295|2294.7|2294.2|2293.9|47
1634907830000|2021-10-22 13:03:50|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|41
1634907840000|2021-10-22 13:04:00|2294.4|2294.1|2294|2293.7|2294.5|2294.2|2293.8|2293.5|82
1634907850000|2021-10-22 13:04:10|2294.1|2293.8|2293.7|2293.4|2294.2|2293.9|2293.6|2293.3|61
1634907860000|2021-10-22 13:04:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.8|2293.5|51
1634907870000|2021-10-22 13:04:30|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|21
1634907880000|2021-10-22 13:04:40|2294.1|2293.8|2294.6|2294.3|2294.7|2294.4|2294.1|2293.8|68
1634907890000|2021-10-22 13:04:50|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|7
1634907900000|2021-10-22 13:05:00|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.3|2294|9
1634907910000|2021-10-22 13:05:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|15
1634907920000|2021-10-22 13:05:20|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|10
1634907930000|2021-10-22 13:05:30|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|15
1634907940000|2021-10-22 13:05:40|2294.6|2294.3|2295.1|2294.8|2295.1|2294.8|2294.6|2294.3|10
1634907950000|2021-10-22 13:05:50|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|13
1634907960000|2021-10-22 13:06:00|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|8
1634907970000|2021-10-22 13:06:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.7|2294.4|83
1634907980000|2021-10-22 13:06:20|2294.9|2294.6|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|12
1634907990000|2021-10-22 13:06:30|2295|2294.7|2294.6|2294.3|2295|2294.7|2294.6|2294.3|21
1634908000000|2021-10-22 13:06:40|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|18
1634908010000|2021-10-22 13:06:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|30
1634908020000|2021-10-22 13:07:00|2293.8|2293.5|2292.9|2292.6|2293.8|2293.5|2292.9|2292.6|137
1634908030000|2021-10-22 13:07:10|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|27
1634908040000|2021-10-22 13:07:20|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|14
1634908050000|2021-10-22 13:07:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|13
1634908060000|2021-10-22 13:07:40|2293.4|2293.1|2293.6|2293.3|2293.8|2293.5|2293.4|2293.1|13
1634908070000|2021-10-22 13:07:50|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|9
1634908080000|2021-10-22 13:08:00|2293.8|2293.5|2294.1|2293.8|2294.2|2293.9|2293.8|2293.5|16
1634908090000|2021-10-22 13:08:10|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|11
1634908100000|2021-10-22 13:08:20|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|9
1634908110000|2021-10-22 13:08:30|2294.2|2293.9|2293.6|2293.3|2294.2|2293.9|2293.2|2292.9|49
1634908120000|2021-10-22 13:08:40|2293.4|2293.1|2292.9|2292.6|2293.4|2293.1|2292.8|2292.5|47
1634908130000|2021-10-22 13:08:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|25
1634908140000|2021-10-22 13:09:00|2292.7|2292.4|2293.2|2292.9|2293.3|2293|2292.7|2292.4|19
1634908150000|2021-10-22 13:09:10|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|11
1634908160000|2021-10-22 13:09:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|10
1634908170000|2021-10-22 13:09:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|25
1634908180000|2021-10-22 13:09:40|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|5
1634908190000|2021-10-22 13:09:50|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293|2292.7|10
1634908200000|2021-10-22 13:10:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|15
1634908210000|2021-10-22 13:10:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|7
1634908220000|2021-10-22 13:10:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1634908230000|2021-10-22 13:10:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|14
1634908240000|2021-10-22 13:10:40|||||||||5
1634908250000|2021-10-22 13:10:50|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|20
1634908260000|2021-10-22 13:11:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|6
1634908270000|2021-10-22 13:11:10|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|25
1634908280000|2021-10-22 13:11:20|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1634908290000|2021-10-22 13:11:30|2293.5|2293.2|2293.3|2293|2293.6|2293.3|2292.8|2292.5|31
1634908300000|2021-10-22 13:11:40|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|22
1634908310000|2021-10-22 13:11:50|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|7
1634908320000|2021-10-22 13:12:00|2293.5|2293.2|2293.7|2293.4|2293.9|2293.6|2293.5|2293.2|24
1634908330000|2021-10-22 13:12:10|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|15
1634908340000|2021-10-22 13:12:20|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|20
1634908350000|2021-10-22 13:12:30|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|4
1634908360000|2021-10-22 13:12:40|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|17
1634908370000|2021-10-22 13:12:50|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|13
1634908380000|2021-10-22 13:13:00|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|5
1634908390000|2021-10-22 13:13:10|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|14
1634908400000|2021-10-22 13:13:20|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|17
1634908410000|2021-10-22 13:13:30|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|5
1634908420000|2021-10-22 13:13:40|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|13
1634908430000|2021-10-22 13:13:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|3
1634908440000|2021-10-22 13:14:00|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|3
1634908450000|2021-10-22 13:14:10|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|7
1634908460000|2021-10-22 13:14:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|27
1634908470000|2021-10-22 13:14:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|17
1634908480000|2021-10-22 13:14:40|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|5
1634908490000|2021-10-22 13:14:50|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|39
1634908500000|2021-10-22 13:15:00|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.4|2293.1|42
1634908510000|2021-10-22 13:15:10|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|17
1634908520000|2021-10-22 13:15:20|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|4
1634908530000|2021-10-22 13:15:30|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|3
1634908540000|2021-10-22 13:15:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2
1634908550000|2021-10-22 13:15:50|2293.5|2293.2|2293.8|2293.5|2293.9|2293.6|2293.5|2293.2|6
1634908560000|2021-10-22 13:16:00|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|21
1634908570000|2021-10-22 13:16:10|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|14
1634908580000|2021-10-22 13:16:20|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.3|2294|13
1634908590000|2021-10-22 13:16:30|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.2|2293.9|8
1634908600000|2021-10-22 13:16:40|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.1|2293.8|13
1634908610000|2021-10-22 13:16:50|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|12
1634908620000|2021-10-22 13:17:00|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|23
1634908630000|2021-10-22 13:17:10|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|13
1634908640000|2021-10-22 13:17:20|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|37
1634908650000|2021-10-22 13:17:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|27
1634908660000|2021-10-22 13:17:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|11
1634908670000|2021-10-22 13:17:50|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.4|2294.1|48
1634908680000|2021-10-22 13:18:00|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294|2293.7|17
1634908690000|2021-10-22 13:18:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|16
1634908700000|2021-10-22 13:18:20|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.8|2293.5|9
1634908710000|2021-10-22 13:18:30|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|8
1634908720000|2021-10-22 13:18:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|14
1634908730000|2021-10-22 13:18:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1634908740000|2021-10-22 13:19:00|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.5|2293.2|27
1634908750000|2021-10-22 13:19:10|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.5|2293.2|4
1634908760000|2021-10-22 13:19:20|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|3
1634908770000|2021-10-22 13:19:30|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|8
1634908780000|2021-10-22 13:19:40|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|5
1634908790000|2021-10-22 13:19:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|2
1634908800000|2021-10-22 13:20:00|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|8
1634908810000|2021-10-22 13:20:10|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|1
1634908820000|2021-10-22 13:20:20|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|20
1634908830000|2021-10-22 13:20:30|2294|2293.7|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|12
1634908840000|2021-10-22 13:20:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1634908850000|2021-10-22 13:20:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|4
1634908860000|2021-10-22 13:21:00|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2293.7|2293.4|5
1634908870000|2021-10-22 13:21:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|9
1634908880000|2021-10-22 13:21:20|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|8
1634908890000|2021-10-22 13:21:30|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.7|2293.4|3
1634908900000|2021-10-22 13:21:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|2
1634908910000|2021-10-22 13:21:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|9
1634908920000|2021-10-22 13:22:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|10
1634908930000|2021-10-22 13:22:10|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.8|2293.5|33
1634908940000|2021-10-22 13:22:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|16
1634908950000|2021-10-22 13:22:30|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|11
1634908960000|2021-10-22 13:22:40|||||||||2
1634908970000|2021-10-22 13:22:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|14
1634908980000|2021-10-22 13:23:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|5
1634908990000|2021-10-22 13:23:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|8
1634909000000|2021-10-22 13:23:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|12
1634909010000|2021-10-22 13:23:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|4
1634909020000|2021-10-22 13:23:40|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|13
1634909030000|2021-10-22 13:23:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|15
1634909040000|2021-10-22 13:24:00|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2293.9|2293.6|23
1634909050000|2021-10-22 13:24:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|5
1634909060000|2021-10-22 13:24:20|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|6
1634909070000|2021-10-22 13:24:30|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|4
1634909080000|2021-10-22 13:24:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|2
1634909090000|2021-10-22 13:24:50|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|23
1634909100000|2021-10-22 13:25:00|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|10
1634909110000|2021-10-22 13:25:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|29
1634909120000|2021-10-22 13:25:20|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|14
1634909130000|2021-10-22 13:25:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|40
1634909140000|2021-10-22 13:25:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|11
1634909150000|2021-10-22 13:25:50|2293.9|2293.6|2293.7|2293.4|2294|2293.7|2293.7|2293.4|6
1634909160000|2021-10-22 13:26:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|12
1634909170000|2021-10-22 13:26:10|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|8
1634909180000|2021-10-22 13:26:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|6
1634909190000|2021-10-22 13:26:30|2294.1|2293.8|2294.3|2294|2294.3|2294|2294|2293.7|13
1634909200000|2021-10-22 13:26:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|22
1634909210000|2021-10-22 13:26:50|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|2
1634909220000|2021-10-22 13:27:00|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|25
1634909230000|2021-10-22 13:27:10|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|17
1634909240000|2021-10-22 13:27:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|15
1634909250000|2021-10-22 13:27:30|2293.5|2293.2|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|9
1634909260000|2021-10-22 13:27:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|3
1634909270000|2021-10-22 13:27:50|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|2
1634909280000|2021-10-22 13:28:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|2
1634909290000|2021-10-22 13:28:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|4
1634909300000|2021-10-22 13:28:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|6
1634909310000|2021-10-22 13:28:30|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|12
1634909320000|2021-10-22 13:28:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|11
1634909330000|2021-10-22 13:28:50|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|27
1634909340000|2021-10-22 13:29:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293|2292.7|66
1634909350000|2021-10-22 13:29:10|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|8
1634909360000|2021-10-22 13:29:20|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.3|2293|38
1634909370000|2021-10-22 13:29:30|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|60
1634909380000|2021-10-22 13:29:40|2293.4|2293.1|2294|2293.7|2294.1|2293.8|2293.4|2293.1|25
1634909390000|2021-10-22 13:29:50|2294.1|2293.8|2294.3|2294|2294.7|2294.4|2294.1|2293.8|100
1634909400000|2021-10-22 13:30:00|2294.4|2294.1|2293.8|2293.5|2294.4|2294.1|2292.9|2292.6|869
1634909410000|2021-10-22 13:30:10|2294.1|2293.8|2292.4|2292.1|2294.3|2294|2292.2|2291.9|237
1634909420000|2021-10-22 13:30:20|2292.3|2292|2293.1|2292.8|2293.1|2292.8|2292.2|2291.9|201
1634909430000|2021-10-22 13:30:30|2292.9|2292.6|2292.6|2292.3|2293.2|2292.9|2292.4|2292.1|95
1634909440000|2021-10-22 13:30:40|2292.7|2292.4|2292.7|2292.4|2293.4|2293.1|2292.5|2292.2|113
1634909450000|2021-10-22 13:30:50|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2291.3|2291|360
1634909460000|2021-10-22 13:31:00|2292|2291.7|2292.4|2292.1|2292.9|2292.6|2291.9|2291.6|269
1634909470000|2021-10-22 13:31:10|2292.7|2292.4|2292.7|2292.4|2293|2292.7|2292.5|2292.2|104
1634909480000|2021-10-22 13:31:20|2292.6|2292.3|2291.9|2291.6|2292.8|2292.5|2291.9|2291.6|201
1634909490000|2021-10-22 13:31:30|2291.7|2291.4|2290.8|2290.5|2291.7|2291.4|2290.8|2290.5|323
1634909500000|2021-10-22 13:31:40|2290.7|2290.4|2290.4|2290.1|2290.9|2290.6|2290.4|2290.1|123
1634909510000|2021-10-22 13:31:50|2290.2|2289.9|2290.9|2290.6|2290.9|2290.6|2290|2289.7|254
1634909520000|2021-10-22 13:32:00|2291|2290.7|2290|2289.7|2291|2290.7|2289.9|2289.6|279
1634909530000|2021-10-22 13:32:10|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|120
1634909540000|2021-10-22 13:32:20|2290.2|2289.9|2289.6|2289.3|2290.2|2289.9|2289.5|2289.2|135
1634909550000|2021-10-22 13:32:30|2289.7|2289.4|2289.8|2289.5|2290.3|2290|2289.4|2289.1|171
1634909560000|2021-10-22 13:32:40|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.2|2288.9|120
1634909570000|2021-10-22 13:32:50|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.2|2288.9|210
1634909580000|2021-10-22 13:33:00|2289.9|2289.6|2288.9|2288.6|2289.9|2289.6|2288.8|2288.5|289
1634909590000|2021-10-22 13:33:10|2289|2288.7|2288.9|2288.6|2289.4|2289.1|2288.6|2288.3|205
1634909600000|2021-10-22 13:33:20|2289|2288.7|2289.1|2288.8|2289.6|2289.3|2288.9|2288.6|156
1634909610000|2021-10-22 13:33:30|2289|2288.7|2288.7|2288.4|2289.2|2288.9|2288.6|2288.3|141
1634909620000|2021-10-22 13:33:40|2288.8|2288.5|2288.9|2288.6|2289.5|2289.2|2288.7|2288.4|174
1634909630000|2021-10-22 13:33:50|2288.8|2288.5|2289.2|2288.9|2289.3|2289|2288.8|2288.5|104
1634909640000|2021-10-22 13:34:00|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2288.7|2288.4|204
1634909650000|2021-10-22 13:34:10|2289.3|2289|2290.7|2290.4|2291.1|2290.8|2289.3|2289|263
1634909660000|2021-10-22 13:34:20|2290.5|2290.2|2291.2|2290.9|2291.2|2290.9|2290.5|2290.2|160
1634909670000|2021-10-22 13:34:30|2291|2290.7|2291.5|2291.2|2291.7|2291.4|2290.9|2290.6|194
1634909680000|2021-10-22 13:34:40|2291.3|2291|2291.1|2290.8|2291.3|2291|2290.8|2290.5|138
1634909690000|2021-10-22 13:34:50|2291.2|2290.9|2291.6|2291.3|2291.6|2291.3|2290.9|2290.6|122
1634909700000|2021-10-22 13:35:00|2291.4|2291.1|2290.6|2290.3|2291.4|2291.1|2290.4|2290.1|217
1634909710000|2021-10-22 13:35:10|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2289.8|2289.5|153
1634909720000|2021-10-22 13:35:20|2290.4|2290.1|2290.6|2290.3|2290.7|2290.4|2290.2|2289.9|98
1634909730000|2021-10-22 13:35:30|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2289.9|2289.6|209
1634909740000|2021-10-22 13:35:40|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|79
1634909750000|2021-10-22 13:35:50|2290|2289.7|2291|2290.7|2291|2290.7|2290|2289.7|194
1634909760000|2021-10-22 13:36:00|2290.9|2290.6|2290.5|2290.2|2291.2|2290.9|2290.5|2290.2|187
1634909770000|2021-10-22 13:36:10|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|78
1634909780000|2021-10-22 13:36:20|2290.5|2290.2|2290.9|2290.6|2291.2|2290.9|2290.5|2290.2|87
1634909790000|2021-10-22 13:36:30|2291|2290.7|2290.2|2289.9|2291|2290.7|2289.9|2289.6|160
1634909800000|2021-10-22 13:36:40|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.4|2289.1|129
1634909810000|2021-10-22 13:36:50|2290.1|2289.8|2290.9|2290.6|2290.9|2290.6|2290|2289.7|131
1634909820000|2021-10-22 13:37:00|2291|2290.7|2290.4|2290.1|2291.2|2290.9|2290.4|2290.1|172
1634909830000|2021-10-22 13:37:10|2290.5|2290.2|2289.9|2289.6|2290.5|2290.2|2289.9|2289.6|128
1634909840000|2021-10-22 13:37:20|2290|2289.7|2289.6|2289.3|2290.1|2289.8|2289.6|2289.3|94
1634909850000|2021-10-22 13:37:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|183
1634909860000|2021-10-22 13:37:40|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|70
1634909870000|2021-10-22 13:37:50|2289.5|2289.2|2290.4|2290.1|2290.4|2290.1|2289.5|2289.2|64
1634909880000|2021-10-22 13:38:00|2290.3|2290|2290.3|2290|2290.5|2290.2|2289.6|2289.3|157
1634909890000|2021-10-22 13:38:10|2290.2|2289.9|2290|2289.7|2290.3|2290|2289.9|2289.6|75
1634909900000|2021-10-22 13:38:20|2290.1|2289.8|2290.3|2290|2290.4|2290.1|2289.8|2289.5|96
1634909910000|2021-10-22 13:38:30|2290.4|2290.1|2290.6|2290.3|2290.7|2290.4|2290.3|2290|108
1634909920000|2021-10-22 13:38:40|2290.5|2290.2|2290.5|2290.2|2290.8|2290.5|2290.3|2290|132
1634909930000|2021-10-22 13:38:50|2290.6|2290.3|2290.2|2289.9|2290.7|2290.4|2290|2289.7|61
1634909940000|2021-10-22 13:39:00|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2289.8|2289.5|109
1634909950000|2021-10-22 13:39:10|2290.1|2289.8|2289.7|2289.4|2290.4|2290.1|2289.7|2289.4|100
1634909960000|2021-10-22 13:39:20|2289.6|2289.3|2289.6|2289.3|2290.2|2289.9|2289.6|2289.3|105
1634909970000|2021-10-22 13:39:30|2289.8|2289.5|2290|2289.7|2290.1|2289.8|2289.7|2289.4|82
1634909980000|2021-10-22 13:39:40|2290.1|2289.8|2290.9|2290.6|2291|2290.7|2290|2289.7|67
1634909990000|2021-10-22 13:39:50|2290.7|2290.4|2291.4|2291.1|2291.5|2291.2|2290.7|2290.4|160
1634910000000|2021-10-22 13:40:00|2291.3|2291|2290.8|2290.5|2291.6|2291.3|2290.8|2290.5|197
1634910010000|2021-10-22 13:40:10|2290.7|2290.4|2290.6|2290.3|2291.1|2290.8|2290.1|2289.8|127
1634910020000|2021-10-22 13:40:20|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2289.8|2289.5|133
1634910030000|2021-10-22 13:40:30|2290.3|2290|2290.7|2290.4|2291.4|2291.1|2290.3|2290|103
1634910040000|2021-10-22 13:40:40|2290.9|2290.6|2291.6|2291.3|2291.7|2291.4|2290.8|2290.5|82
1634910050000|2021-10-22 13:40:50|2291.5|2291.2|2291.6|2291.3|2291.9|2291.6|2291.2|2290.9|126
1634910060000|2021-10-22 13:41:00|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2290.3|2290|192
1634910070000|2021-10-22 13:41:10|2291|2290.7|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|119
1634910080000|2021-10-22 13:41:20|2290.6|2290.3|2290.4|2290.1|2290.9|2290.6|2290.3|2290|109
1634910090000|2021-10-22 13:41:30|2290.3|2290|2290|2289.7|2290.8|2290.5|2290|2289.7|93
1634910100000|2021-10-22 13:41:40|2290.1|2289.8|2290.2|2289.9|2290.4|2290.1|2289.9|2289.6|53
1634910110000|2021-10-22 13:41:50|2290|2289.7|2290.1|2289.8|2290.6|2290.3|2289.9|2289.6|81
1634910120000|2021-10-22 13:42:00|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2289.5|2289.2|139
1634910130000|2021-10-22 13:42:10|2290.3|2290|2290.9|2290.6|2290.9|2290.6|2290.3|2290|99
1634910140000|2021-10-22 13:42:20|2291.1|2290.8|2291.4|2291.1|2291.5|2291.2|2290.9|2290.6|143
1634910150000|2021-10-22 13:42:30|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|117
1634910160000|2021-10-22 13:42:40|2292|2291.7|2291.5|2291.2|2292.1|2291.8|2291.5|2291.2|142
1634910170000|2021-10-22 13:42:50|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|72
1634910180000|2021-10-22 13:43:00|2291.6|2291.3|2292.2|2291.9|2292.2|2291.9|2291.3|2291|101
1634910190000|2021-10-22 13:43:10|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2291.7|2291.4|151
1634910200000|2021-10-22 13:43:20|2292.3|2292|2292.5|2292.2|2292.8|2292.5|2292.3|2292|171
1634910210000|2021-10-22 13:43:30|2292.4|2292.1|2292.4|2292.1|2292.7|2292.4|2292.3|2292|125
1634910220000|2021-10-22 13:43:40|2292.5|2292.2|2293|2292.7|2293|2292.7|2292.3|2292|78
1634910230000|2021-10-22 13:43:50|2292.9|2292.6|2293.1|2292.8|2293.2|2292.9|2292.8|2292.5|101
1634910240000|2021-10-22 13:44:00|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|87
1634910250000|2021-10-22 13:44:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|57
1634910260000|2021-10-22 13:44:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|70
1634910270000|2021-10-22 13:44:30|2293.3|2293|2293.3|2293|2293.3|2293|2293|2292.7|43
1634910280000|2021-10-22 13:44:40|2293.2|2292.9|2292.9|2292.6|2293.4|2293.1|2292.8|2292.5|106
1634910290000|2021-10-22 13:44:50|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|20
1634910300000|2021-10-22 13:45:00|2292.8|2292.5|2293.2|2292.9|2293.3|2293|2292.3|2292|147
1634910310000|2021-10-22 13:45:10|2293.4|2293.1|2294.1|2293.8|2294.2|2293.9|2293.4|2293.1|225
1634910320000|2021-10-22 13:45:20|2294.2|2293.9|2294.7|2294.4|2294.8|2294.5|2294|2293.7|217
1634910330000|2021-10-22 13:45:30|2294.8|2294.5|2295|2294.7|2295.5|2295.2|2294.6|2294.3|197
1634910340000|2021-10-22 13:45:40|2294.9|2294.6|2295.8|2295.5|2295.8|2295.5|2294.9|2294.6|114
1634910350000|2021-10-22 13:45:50|2295.7|2295.4|2296|2295.7|2296.2|2295.9|2295.7|2295.4|107
1634910360000|2021-10-22 13:46:00|2295.8|2295.5|2293.7|2293.4|2295.8|2295.5|2293.7|2293.4|329
1634910370000|2021-10-22 13:46:10|2293.9|2293.6|2293.5|2293.2|2294.1|2293.8|2293.4|2293.1|121
1634910380000|2021-10-22 13:46:20|2293.6|2293.3|2292.6|2292.3|2293.7|2293.4|2292.6|2292.3|96
1634910390000|2021-10-22 13:46:30|2292.5|2292.2|2292.4|2292.1|2292.9|2292.6|2292.1|2291.8|110
1634910400000|2021-10-22 13:46:40|2292.3|2292|2292|2291.7|2292.5|2292.2|2291.7|2291.4|153
1634910410000|2021-10-22 13:46:50|2292.1|2291.8|2291.3|2291|2292.1|2291.8|2291.2|2290.9|122
1634910420000|2021-10-22 13:47:00|2291.2|2290.9|2292.4|2292.1|2292.6|2292.3|2290.8|2290.5|197
1634910430000|2021-10-22 13:47:10|2292.5|2292.2|2292.4|2292.1|2292.9|2292.6|2292.3|2292|147
1634910440000|2021-10-22 13:47:20|2292.5|2292.2|2292|2291.7|2292.6|2292.3|2291.5|2291.2|103
1634910450000|2021-10-22 13:47:30|2291.9|2291.6|2292|2291.7|2292.4|2292.1|2291.8|2291.5|128
1634910460000|2021-10-22 13:47:40|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.1|2290.8|107
1634910470000|2021-10-22 13:47:50|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2291.6|2291.3|80
1634910480000|2021-10-22 13:48:00|2292.6|2292.3|2293.2|2292.9|2293.5|2293.2|2292.5|2292.2|126
1634910490000|2021-10-22 13:48:10|2293.1|2292.8|2292.3|2292|2293.1|2292.8|2292.1|2291.8|86
1634910500000|2021-10-22 13:48:20|2292.4|2292.1|2291.3|2291|2292.5|2292.2|2291.3|2291|135
1634910510000|2021-10-22 13:48:30|2291.2|2290.9|2290.9|2290.6|2291.3|2291|2290.5|2290.2|132
1634910520000|2021-10-22 13:48:40|2290.8|2290.5|2290.5|2290.2|2291.3|2291|2290.2|2289.9|73
1634910530000|2021-10-22 13:48:50|2290.6|2290.3|2290.8|2290.5|2291.8|2291.5|2290.6|2290.3|130
1634910540000|2021-10-22 13:49:00|2290.6|2290.3|2289.4|2289.1|2290.6|2290.3|2289.4|2289.1|146
1634910550000|2021-10-22 13:49:10|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.1|2288.8|114
1634910560000|2021-10-22 13:49:20|2289.5|2289.2|2288.9|2288.6|2289.5|2289.2|2288.9|2288.6|92
1634910570000|2021-10-22 13:49:30|2288.8|2288.5|2289.7|2289.4|2289.7|2289.4|2288.8|2288.5|64
1634910580000|2021-10-22 13:49:40|2289.6|2289.3|2290.3|2290|2291.2|2290.9|2289.5|2289.2|424
1634910590000|2021-10-22 13:49:50|2290.2|2289.9|2289.8|2289.5|2290.7|2290.4|2289.7|2289.4|188
1634910600000|2021-10-22 13:50:00|2290|2289.7|2290.5|2290.2|2291.1|2290.8|2289.5|2289.2|167
1634910610000|2021-10-22 13:50:10|2290.6|2290.3|2291.1|2290.8|2291.7|2291.4|2290.6|2290.3|109
1634910620000|2021-10-22 13:50:20|2290.8|2290.5|2290.8|2290.5|2291.5|2291.2|2290.5|2290.2|115
1634910630000|2021-10-22 13:50:30|2290.9|2290.6|2289.9|2289.6|2291.4|2291.1|2289.6|2289.3|123
1634910640000|2021-10-22 13:50:40|2289.8|2289.5|2289.3|2289|2289.9|2289.6|2288.9|2288.6|121
1634910650000|2021-10-22 13:50:50|2289.4|2289.1|2288.4|2288.1|2289.4|2289.1|2288.4|2288.1|136
1634910660000|2021-10-22 13:51:00|2288.5|2288.2|2287.5|2287.2|2289|2288.7|2287.5|2287.2|247
1634910670000|2021-10-22 13:51:10|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.2|2286.9|210
1634910680000|2021-10-22 13:51:20|2287.6|2287.3|2288.6|2288.3|2288.8|2288.5|2287.5|2287.2|108
1634910690000|2021-10-22 13:51:30|2288.7|2288.4|2290.6|2290.3|2290.6|2290.3|2288.7|2288.4|123
1634910700000|2021-10-22 13:51:40|2290.7|2290.4|2291.1|2290.8|2291.4|2291.1|2290.4|2290.1|132
1634910710000|2021-10-22 13:51:50|2291.2|2290.9|2291.1|2290.8|2291.4|2291.1|2290.7|2290.4|83
1634910720000|2021-10-22 13:52:00|2290.9|2290.6|2292.1|2291.8|2292.1|2291.8|2290.8|2290.5|153
1634910730000|2021-10-22 13:52:10|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2291.5|2291.2|156
1634910740000|2021-10-22 13:52:20|2292.2|2291.9|2292.9|2292.6|2292.9|2292.6|2292.1|2291.8|121
1634910750000|2021-10-22 13:52:30|2293|2292.7|2292.5|2292.2|2293.1|2292.8|2292.3|2292|122
1634910760000|2021-10-22 13:52:40|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2291.8|2291.5|43
1634910770000|2021-10-22 13:52:50|2292.1|2291.8|2291.9|2291.6|2292.3|2292|2291.6|2291.3|65
1634910780000|2021-10-22 13:53:00|2292|2291.7|2291.8|2291.5|2292.1|2291.8|2291.5|2291.2|81
1634910790000|2021-10-22 13:53:10|2291.9|2291.6|2292.4|2292.1|2292.5|2292.2|2291.9|2291.6|48
1634910800000|2021-10-22 13:53:20|2292.3|2292|2292.7|2292.4|2292.8|2292.5|2292.2|2291.9|33
1634910810000|2021-10-22 13:53:30|2292.8|2292.5|2293.1|2292.8|2293.2|2292.9|2292.6|2292.3|131
1634910820000|2021-10-22 13:53:40|2293|2292.7|2292.9|2292.6|2293.3|2293|2292.7|2292.4|125
1634910830000|2021-10-22 13:53:50|2293|2292.7|2293.2|2292.9|2293.3|2293|2292.9|2292.6|89
1634910840000|2021-10-22 13:54:00|2293.1|2292.8|2293.4|2293.1|2294.2|2293.9|2292.9|2292.6|259
1634910850000|2021-10-22 13:54:10|2293.2|2292.9|2293.6|2293.3|2293.7|2293.4|2293|2292.7|130
1634910860000|2021-10-22 13:54:20|2293.5|2293.2|2293.6|2293.3|2293.9|2293.6|2293.4|2293.1|43
1634910870000|2021-10-22 13:54:30|2293.7|2293.4|2293.6|2293.3|2294.3|2294|2293.6|2293.3|94
1634910880000|2021-10-22 13:54:40|2293.4|2293.1|2293.5|2293.2|2293.9|2293.6|2293.3|2293|70
1634910890000|2021-10-22 13:54:50|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.1|2292.8|96
1634910900000|2021-10-22 13:55:00|2292.9|2292.6|2293.8|2293.5|2293.9|2293.6|2292.5|2292.2|203
1634910910000|2021-10-22 13:55:10|2294|2293.7|2294.6|2294.3|2294.7|2294.4|2293.9|2293.6|165
1634910920000|2021-10-22 13:55:20|2294.8|2294.5|2294.6|2294.3|2295.3|2295|2294.6|2294.3|213
1634910930000|2021-10-22 13:55:30|2294.8|2294.5|2294|2293.7|2295.3|2295|2294|2293.7|128
1634910940000|2021-10-22 13:55:40|2293.7|2293.4|2294.4|2294.1|2294.5|2294.2|2293.3|2293|112
1634910950000|2021-10-22 13:55:50|2294.5|2294.2|2293.8|2293.5|2294.7|2294.4|2293.6|2293.3|58
1634910960000|2021-10-22 13:56:00|2293.7|2293.4|2292.8|2292.5|2293.7|2293.4|2292.8|2292.5|90
1634910970000|2021-10-22 13:56:10|2292.9|2292.6|2293|2292.7|2293.3|2293|2292.8|2292.5|76
1634910980000|2021-10-22 13:56:20|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|65
1634910990000|2021-10-22 13:56:30|2293.3|2293|2293.7|2293.4|2293.9|2293.6|2293.1|2292.8|56
1634911000000|2021-10-22 13:56:40|2293.6|2293.3|2293.4|2293.1|2293.8|2293.5|2293.3|2293|75
1634911010000|2021-10-22 13:56:50|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293|2292.7|28
1634911020000|2021-10-22 13:57:00|2294|2293.7|2294.7|2294.4|2294.8|2294.5|2293.7|2293.4|125
1634911030000|2021-10-22 13:57:10|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.4|2294.1|80
1634911040000|2021-10-22 13:57:20|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.1|2293.8|25
1634911050000|2021-10-22 13:57:30|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.2|2293.9|45
1634911060000|2021-10-22 13:57:40|2294.2|2293.9|2294.1|2293.8|2294.4|2294.1|2294|2293.7|46
1634911070000|2021-10-22 13:57:50|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.4|2293.1|54
1634911080000|2021-10-22 13:58:00|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.5|2293.2|32
1634911090000|2021-10-22 13:58:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.5|2293.2|53
1634911100000|2021-10-22 13:58:20|2294.1|2293.8|2293.7|2293.4|2294.2|2293.9|2293.7|2293.4|33
1634911110000|2021-10-22 13:58:30|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|43
1634911120000|2021-10-22 13:58:40|2294.3|2294|2293.6|2293.3|2294.3|2294|2293.6|2293.3|202
1634911130000|2021-10-22 13:58:50|2293.5|2293.2|2293.8|2293.5|2294.1|2293.8|2293.5|2293.2|38
1634911140000|2021-10-22 13:59:00|2294|2293.7|2294.4|2294.1|2294.7|2294.4|2293.9|2293.6|72
1634911150000|2021-10-22 13:59:10|2294.3|2294|2294.8|2294.5|2294.9|2294.6|2294.3|2294|28
1634911160000|2021-10-22 13:59:20|2295|2294.7|2294.2|2293.9|2295|2294.7|2294.2|2293.9|83
1634911170000|2021-10-22 13:59:30|2294.3|2294|2294.7|2294.4|2294.9|2294.6|2294.1|2293.8|47
1634911180000|2021-10-22 13:59:40|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.5|2294.2|91
1634911190000|2021-10-22 13:59:50|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.4|2294.1|43
1634911200000|2021-10-22 14:00:00|2294.3|2294|2295.1|2294.8|2295.3|2295|2294.3|2294|139
1634911210000|2021-10-22 14:00:10|2295.2|2294.9|2294.5|2294.2|2295.2|2294.9|2294.1|2293.8|150
1634911220000|2021-10-22 14:00:20|2294.4|2294.1|2294|2293.7|2294.6|2294.3|2294|2293.7|136
1634911230000|2021-10-22 14:00:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.4|2293.1|74
1634911240000|2021-10-22 14:00:40|2293.8|2293.5|2294.6|2294.3|2294.6|2294.3|2293.8|2293.5|22
1634911250000|2021-10-22 14:00:50|2294.5|2294.2|2294.8|2294.5|2295.2|2294.9|2294.5|2294.2|68
1634911260000|2021-10-22 14:01:00|2294.9|2294.6|2294.4|2294.1|2295.3|2295|2294.4|2294.1|55
1634911270000|2021-10-22 14:01:10|2294.5|2294.2|2293.7|2293.4|2294.5|2294.2|2293.5|2293.2|64
1634911280000|2021-10-22 14:01:20|2293.8|2293.5|2293.4|2293.1|2294.4|2294.1|2293.4|2293.1|183
1634911290000|2021-10-22 14:01:30|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2292.6|2292.3|119
1634911300000|2021-10-22 14:01:40|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.1|2292.8|69
1634911310000|2021-10-22 14:01:50|2293.3|2293|2294|2293.7|2294|2293.7|2293.1|2292.8|82
1634911320000|2021-10-22 14:02:00|2294.1|2293.8|2293.8|2293.5|2294.3|2294|2293.6|2293.3|114
1634911330000|2021-10-22 14:02:10|2293.9|2293.6|2293.4|2293.1|2294|2293.7|2293.3|2293|61
1634911340000|2021-10-22 14:02:20|2293.3|2293|2293.3|2293|2293.7|2293.4|2293|2292.7|55
1634911350000|2021-10-22 14:02:30|2293.6|2293.3|2293.5|2293.2|2293.8|2293.5|2293.4|2293.1|50
1634911360000|2021-10-22 14:02:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2292.9|2292.6|64
1634911370000|2021-10-22 14:02:50|2293.5|2293.2|2293|2292.7|2293.8|2293.5|2293|2292.7|71
1634911380000|2021-10-22 14:03:00|2293.1|2292.8|2292.6|2292.3|2293.1|2292.8|2292.2|2291.9|84
1634911390000|2021-10-22 14:03:10|2292.7|2292.4|2292.8|2292.5|2293|2292.7|2292.4|2292.1|62
1634911400000|2021-10-22 14:03:20|2292.9|2292.6|2293|2292.7|2293.2|2292.9|2292.7|2292.4|50
1634911410000|2021-10-22 14:03:30|2293.1|2292.8|2293.5|2293.2|2293.6|2293.3|2292.9|2292.6|42
1634911420000|2021-10-22 14:03:40|2293.6|2293.3|2293.3|2293|2293.8|2293.5|2293.2|2292.9|78
1634911430000|2021-10-22 14:03:50|2293.2|2292.9|2293.3|2293|2293.8|2293.5|2293|2292.7|67
1634911440000|2021-10-22 14:04:00|2293.5|2293.2|2293.6|2293.3|2293.9|2293.6|2293.4|2293.1|68
1634911450000|2021-10-22 14:04:10|2293.5|2293.2|2293.9|2293.6|2294.1|2293.8|2293.5|2293.2|52
1634911460000|2021-10-22 14:04:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|29
1634911470000|2021-10-22 14:04:30|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.7|2293.4|46
1634911480000|2021-10-22 14:04:40|2294|2293.7|2293.8|2293.5|2294.1|2293.8|2293.7|2293.4|27
1634911490000|2021-10-22 14:04:50|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|44
1634911500000|2021-10-22 14:05:00|2293.3|2293|2292.9|2292.6|2293.7|2293.4|2292.3|2292|93
1634911510000|2021-10-22 14:05:10|2293|2292.7|2293.7|2293.4|2293.9|2293.6|2293|2292.7|86
1634911520000|2021-10-22 14:05:20|2293.5|2293.2|2292.5|2292.2|2293.5|2293.2|2292.4|2292.1|45
1634911530000|2021-10-22 14:05:30|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.2|2291.9|34
1634911540000|2021-10-22 14:05:40|2292.5|2292.2|2292|2291.7|2292.6|2292.3|2291.8|2291.5|97
1634911550000|2021-10-22 14:05:50|2291.9|2291.6|2292.3|2292|2292.3|2292|2291.9|2291.6|48
1634911560000|2021-10-22 14:06:00|2292.2|2291.9|2291.7|2291.4|2292.4|2292.1|2291.5|2291.2|101
1634911570000|2021-10-22 14:06:10|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|233
1634911580000|2021-10-22 14:06:20|2291.4|2291.1|2292.1|2291.8|2292.3|2292|2291.4|2291.1|74
1634911590000|2021-10-22 14:06:30|2292.2|2291.9|2292.7|2292.4|2292.7|2292.4|2292.1|2291.8|53
1634911600000|2021-10-22 14:06:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.6|2292.3|70
1634911610000|2021-10-22 14:06:50|2292.9|2292.6|2292.8|2292.5|2293.3|2293|2292.8|2292.5|42
1634911620000|2021-10-22 14:07:00|2292.7|2292.4|2293.2|2292.9|2293.3|2293|2292.7|2292.4|82
1634911630000|2021-10-22 14:07:10|2293.3|2293|2293.4|2293.1|2293.6|2293.3|2293.2|2292.9|115
1634911640000|2021-10-22 14:07:20|2293.3|2293|2293.4|2293.1|2293.6|2293.3|2293.3|2293|103
1634911650000|2021-10-22 14:07:30|2293.5|2293.2|2293|2292.7|2293.5|2293.2|2293|2292.7|62
1634911660000|2021-10-22 14:07:40|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292|2291.7|100
1634911670000|2021-10-22 14:07:50|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.2|2291.9|45
1634911680000|2021-10-22 14:08:00|2293.2|2292.9|2293.6|2293.3|2293.8|2293.5|2293.1|2292.8|87
1634911690000|2021-10-22 14:08:10|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2293.2|2292.9|79
1634911700000|2021-10-22 14:08:20|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2292.9|2292.6|72
1634911710000|2021-10-22 14:08:30|2293.3|2293|2292.7|2292.4|2293.3|2293|2292.6|2292.3|83
1634911720000|2021-10-22 14:08:40|2292.6|2292.3|2292.9|2292.6|2293|2292.7|2292.5|2292.2|70
1634911730000|2021-10-22 14:08:50|2292.8|2292.5|2293.5|2293.2|2293.5|2293.2|2292.6|2292.3|33
1634911740000|2021-10-22 14:09:00|2293.6|2293.3|2294|2293.7|2294|2293.7|2293.5|2293.2|74
1634911750000|2021-10-22 14:09:10|2293.8|2293.5|2294.2|2293.9|2294.4|2294.1|2293.7|2293.4|73
1634911760000|2021-10-22 14:09:20|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.6|2293.3|31
1634911770000|2021-10-22 14:09:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|76
1634911780000|2021-10-22 14:09:40|2293.8|2293.5|2294|2293.7|2294.2|2293.9|2293.6|2293.3|41
1634911790000|2021-10-22 14:09:50|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2293.8|2293.5|35
1634911800000|2021-10-22 14:10:00|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.3|2293|71
1634911810000|2021-10-22 14:10:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.4|2293.1|92
1634911820000|2021-10-22 14:10:20|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.4|2293.1|51
1634911830000|2021-10-22 14:10:30|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.8|2293.5|53
1634911840000|2021-10-22 14:10:40|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294|2293.7|83
1634911850000|2021-10-22 14:10:50|2294.4|2294.1|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|92
1634911860000|2021-10-22 14:11:00|2295|2294.7|2294.6|2294.3|2295.2|2294.9|2294.6|2294.3|107
1634911870000|2021-10-22 14:11:10|2294.5|2294.2|2295.3|2295|2295.5|2295.2|2294.5|2294.2|70
1634911880000|2021-10-22 14:11:20|2295.1|2294.8|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|67
1634911890000|2021-10-22 14:11:30|2295|2294.7|2295|2294.7|2295.2|2294.9|2295|2294.7|39
1634911900000|2021-10-22 14:11:40|2295.1|2294.8|2295.1|2294.8|2295.5|2295.2|2294.9|2294.6|53
1634911910000|2021-10-22 14:11:50|2295.3|2295|2295.6|2295.3|2295.8|2295.5|2295.1|2294.8|92
1634911920000|2021-10-22 14:12:00|2295.7|2295.4|2296.1|2295.8|2296.3|2296|2295.6|2295.3|121
1634911930000|2021-10-22 14:12:10|2296|2295.7|2296.9|2296.6|2296.9|2296.6|2295.9|2295.6|135
1634911940000|2021-10-22 14:12:20|2297|2296.7|2296.4|2296.1|2297.1|2296.8|2296.4|2296.1|110
1634911950000|2021-10-22 14:12:30|2296.2|2295.9|2295.7|2295.4|2296.3|2296|2295.7|2295.4|67
1634911960000|2021-10-22 14:12:40|2295.6|2295.3|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|97
1634911970000|2021-10-22 14:12:50|2295.2|2294.9|2295.1|2294.8|2295.5|2295.2|2294.9|2294.6|49
1634911980000|2021-10-22 14:13:00|2295.2|2294.9|2296.1|2295.8|2296.1|2295.8|2295.2|2294.9|63
1634911990000|2021-10-22 14:13:10|2296.2|2295.9|2296|2295.7|2296.3|2296|2295.9|2295.6|61
1634912000000|2021-10-22 14:13:20|2296.2|2295.9|2296.1|2295.8|2296.3|2296|2295.9|2295.6|35
1634912010000|2021-10-22 14:13:30|2296|2295.7|2295.4|2295.1|2296|2295.7|2295.4|2295.1|61
1634912020000|2021-10-22 14:13:40|2295.5|2295.2|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|36
1634912030000|2021-10-22 14:13:50|2295.5|2295.2|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|51
1634912040000|2021-10-22 14:14:00|2295.5|2295.2|2295.5|2295.2|2296|2295.7|2295.4|2295.1|72
1634912050000|2021-10-22 14:14:10|2295.4|2295.1|2295|2294.7|2295.6|2295.3|2295|2294.7|57
1634912060000|2021-10-22 14:14:20|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|35
1634912070000|2021-10-22 14:14:30|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|33
1634912080000|2021-10-22 14:14:40|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|53
1634912090000|2021-10-22 14:14:50|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|51
1634912100000|2021-10-22 14:15:00|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|65
1634912110000|2021-10-22 14:15:10|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295|2294.7|74
1634912120000|2021-10-22 14:15:20|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.2|2294.9|42
1634912130000|2021-10-22 14:15:30|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.3|2295|36
1634912140000|2021-10-22 14:15:40|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|22
1634912150000|2021-10-22 14:15:50|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|37
1634912160000|2021-10-22 14:16:00|2295.9|2295.6|2295.8|2295.5|2296.1|2295.8|2295.7|2295.4|44
1634912170000|2021-10-22 14:16:10|2295.7|2295.4|2295.4|2295.1|2296|2295.7|2295.4|2295.1|66
1634912180000|2021-10-22 14:16:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295|2294.7|46
1634912190000|2021-10-22 14:16:30|2295.3|2295|2295|2294.7|2295.4|2295.1|2295|2294.7|26
1634912200000|2021-10-22 14:16:40|2294.9|2294.6|2294.5|2294.2|2295|2294.7|2294.4|2294.1|95
1634912210000|2021-10-22 14:16:50|2294.7|2294.4|2295.1|2294.8|2295.2|2294.9|2294.7|2294.4|63
1634912220000|2021-10-22 14:17:00|2295.2|2294.9|2295.1|2294.8|2295.5|2295.2|2294.9|2294.6|47
1634912230000|2021-10-22 14:17:10|2294.9|2294.6|2295.2|2294.9|2295.3|2295|2294.9|2294.6|53
1634912240000|2021-10-22 14:17:20|2295.1|2294.8|2295.8|2295.5|2295.8|2295.5|2294.9|2294.6|41
1634912250000|2021-10-22 14:17:30|2295.9|2295.6|2295.3|2295|2295.9|2295.6|2295.3|2295|33
1634912260000|2021-10-22 14:17:40|2295.2|2294.9|2295.4|2295.1|2295.6|2295.3|2295.1|2294.8|33
1634912270000|2021-10-22 14:17:50|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|41
1634912280000|2021-10-22 14:18:00|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|38
1634912290000|2021-10-22 14:18:10|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.4|2295.1|21
1634912300000|2021-10-22 14:18:20|2295.6|2295.3|2296.4|2296.1|2296.4|2296.1|2295.6|2295.3|76
1634912310000|2021-10-22 14:18:30|2296.3|2296|2296.5|2296.2|2296.7|2296.4|2296.2|2295.9|92
1634912320000|2021-10-22 14:18:40|2296.4|2296.1|2296.8|2296.5|2296.9|2296.6|2296.4|2296.1|41
1634912330000|2021-10-22 14:18:50|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|78
1634912340000|2021-10-22 14:19:00|2297.1|2296.8|2297.5|2297.2|2297.6|2297.3|2297.1|2296.8|80
1634912350000|2021-10-22 14:19:10|2297.6|2297.3|2296.8|2296.5|2297.6|2297.3|2296.7|2296.4|71
1634912360000|2021-10-22 14:19:20|2296.9|2296.6|2297.3|2297|2297.6|2297.3|2296.8|2296.5|91
1634912370000|2021-10-22 14:19:30|2297.4|2297.1|2297.1|2296.8|2297.5|2297.2|2297|2296.7|57
1634912380000|2021-10-22 14:19:40|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297|2296.7|36
1634912390000|2021-10-22 14:19:50|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.8|2296.5|45
1634912400000|2021-10-22 14:20:00|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.5|2296.2|83
1634912410000|2021-10-22 14:20:10|2297|2296.7|2297.4|2297.1|2297.5|2297.2|2297|2296.7|59
1634912420000|2021-10-22 14:20:20|2297.5|2297.2|2296.9|2296.6|2297.5|2297.2|2296.9|2296.6|39
1634912430000|2021-10-22 14:20:30|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|33
1634912440000|2021-10-22 14:20:40|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|20
1634912450000|2021-10-22 14:20:50|2297.1|2296.8|2297.3|2297|2297.5|2297.2|2296.9|2296.6|39
1634912460000|2021-10-22 14:21:00|2297.5|2297.2|2296.9|2296.6|2297.5|2297.2|2296.9|2296.6|23
1634912470000|2021-10-22 14:21:10|2297|2296.7|2297.3|2297|2297.4|2297.1|2296.7|2296.4|31
1634912480000|2021-10-22 14:21:20|2297.4|2297.1|2297.5|2297.2|2297.7|2297.4|2297.3|2297|52
1634912490000|2021-10-22 14:21:30|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.6|2297.3|47
1634912500000|2021-10-22 14:21:40|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|53
1634912510000|2021-10-22 14:21:50|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|57
1634912520000|2021-10-22 14:22:00|2297.8|2297.5|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|44
1634912530000|2021-10-22 14:22:10|2297.9|2297.6|2298.3|2298|2298.3|2298|2297.8|2297.5|34
1634912540000|2021-10-22 14:22:20|2298.4|2298.1|2298|2297.7|2298.4|2298.1|2297.9|2297.6|33
1634912550000|2021-10-22 14:22:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|26
1634912560000|2021-10-22 14:22:40|2297.8|2297.5|2297.8|2297.5|2298|2297.7|2297.6|2297.3|40
1634912570000|2021-10-22 14:22:50|2297.7|2297.4|2298.1|2297.8|2298.2|2297.9|2297.7|2297.4|44
1634912580000|2021-10-22 14:23:00|2298|2297.7|2298.3|2298|2298.4|2298.1|2298|2297.7|17
1634912590000|2021-10-22 14:23:10|2298.2|2297.9|2298.5|2298.2|2298.6|2298.3|2298.1|2297.8|53
1634912600000|2021-10-22 14:23:20|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|51
1634912610000|2021-10-22 14:23:30|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|38
1634912620000|2021-10-22 14:23:40|2298.5|2298.2|2297.9|2297.6|2298.5|2298.2|2297.8|2297.5|221
1634912630000|2021-10-22 14:23:50|2297.8|2297.5|2297.4|2297.1|2297.9|2297.6|2297.3|2297|51
1634912640000|2021-10-22 14:24:00|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|53
1634912650000|2021-10-22 14:24:10|2297.3|2297|2297.9|2297.6|2297.9|2297.6|2297.3|2297|47
1634912660000|2021-10-22 14:24:20|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|66
1634912670000|2021-10-22 14:24:30|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|59
1634912680000|2021-10-22 14:24:40|2297.3|2297|2297.5|2297.2|2297.6|2297.3|2297.2|2296.9|72
1634912690000|2021-10-22 14:24:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|39
1634912700000|2021-10-22 14:25:00|2297.4|2297.1|2297.5|2297.2|2297.8|2297.5|2297.4|2297.1|45
1634912710000|2021-10-22 14:25:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.1|2296.8|83
1634912720000|2021-10-22 14:25:20|2297.2|2296.9|2297.4|2297.1|2297.6|2297.3|2297.2|2296.9|23
1634912730000|2021-10-22 14:25:30|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2297|2296.7|39
1634912740000|2021-10-22 14:25:40|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.3|2297|46
1634912750000|2021-10-22 14:25:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|59
1634912760000|2021-10-22 14:26:00|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298|2297.7|62
1634912770000|2021-10-22 14:26:10|2298.3|2298|2298.3|2298|2298.3|2298|2298|2297.7|57
1634912780000|2021-10-22 14:26:20|2298.4|2298.1|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|54
1634912790000|2021-10-22 14:26:30|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.2|2297.9|22
1634912800000|2021-10-22 14:26:40|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.8|2298.5|57
1634912810000|2021-10-22 14:26:50|2298.8|2298.5|2298.4|2298.1|2299.1|2298.8|2298.4|2298.1|98
1634912820000|2021-10-22 14:27:00|2298.3|2298|2299.1|2298.8|2299.1|2298.8|2298.2|2297.9|40
1634912830000|2021-10-22 14:27:10|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.7|2298.4|73
1634912840000|2021-10-22 14:27:20|2298.7|2298.4|2299|2298.7|2299.1|2298.8|2298.7|2298.4|13
1634912850000|2021-10-22 14:27:30|2298.9|2298.6|2298.9|2298.6|2299.3|2299|2298.9|2298.6|42
1634912860000|2021-10-22 14:27:40|2298.8|2298.5|2299.1|2298.8|2299.2|2298.9|2298.8|2298.5|33
1634912870000|2021-10-22 14:27:50|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|24
1634912880000|2021-10-22 14:28:00|2299.1|2298.8|2298.9|2298.6|2299.3|2299|2298.9|2298.6|34
1634912890000|2021-10-22 14:28:10|2298.8|2298.5|2299|2298.7|2299.1|2298.8|2298.6|2298.3|31
1634912900000|2021-10-22 14:28:20|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|85
1634912910000|2021-10-22 14:28:30|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.3|2298|44
1634912920000|2021-10-22 14:28:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.2|2297.9|46
1634912930000|2021-10-22 14:28:50|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.2|2297.9|55
1634912940000|2021-10-22 14:29:00|2298.2|2297.9|2298.3|2298|2298.5|2298.2|2298.1|2297.8|38
1634912950000|2021-10-22 14:29:10|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298|2297.7|59
1634912960000|2021-10-22 14:29:20|2298.4|2298.1|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|40
1634912970000|2021-10-22 14:29:30|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298|2297.7|55
1634912980000|2021-10-22 14:29:40|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|60
1634912990000|2021-10-22 14:29:50|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.2|2297.9|42
1634913000000|2021-10-22 14:30:00|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|51
1634913010000|2021-10-22 14:30:10|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|39
1634913020000|2021-10-22 14:30:20|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.7|2298.4|52
1634913030000|2021-10-22 14:30:30|2299.3|2299|2299.7|2299.4|2299.7|2299.4|2299.3|2299|110
1634913040000|2021-10-22 14:30:40|2299.8|2299.5|2299.1|2298.8|2299.9|2299.6|2299.1|2298.8|136
1634913050000|2021-10-22 14:30:50|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|58
1634913060000|2021-10-22 14:31:00|2299.2|2298.9|2299.4|2299.1|2299.6|2299.3|2299.2|2298.9|64
1634913070000|2021-10-22 14:31:10|2299.3|2299|2298.6|2298.3|2299.3|2299|2298.3|2298|109
1634913080000|2021-10-22 14:31:20|2298.5|2298.2|2298|2297.7|2298.6|2298.3|2297.8|2297.5|73
1634913090000|2021-10-22 14:31:30|2297.9|2297.6|2297.1|2296.8|2298|2297.7|2297.1|2296.8|123
1634913100000|2021-10-22 14:31:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.8|2296.5|126
1634913110000|2021-10-22 14:31:50|2296.9|2296.6|2296.8|2296.5|2297.6|2297.3|2296.7|2296.4|196
1634913120000|2021-10-22 14:32:00|2296.9|2296.6|2296.6|2296.3|2297|2296.7|2296.5|2296.2|127
1634913130000|2021-10-22 14:32:10|2296.7|2296.4|2297.6|2297.3|2297.8|2297.5|2296.6|2296.3|53
1634913140000|2021-10-22 14:32:20|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.3|2297|33
1634913150000|2021-10-22 14:32:30|2297.5|2297.2|2297.9|2297.6|2297.9|2297.6|2297.3|2297|30
1634913160000|2021-10-22 14:32:40|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|14
1634913170000|2021-10-22 14:32:50|2297.8|2297.5|2297.3|2297|2297.8|2297.5|2297.3|2297|36
1634913180000|2021-10-22 14:33:00|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|29
1634913190000|2021-10-22 14:33:10|2297.2|2296.9|2296.9|2296.6|2297.3|2297|2296.8|2296.5|48
1634913200000|2021-10-22 14:33:20|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|31
1634913210000|2021-10-22 14:33:30|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|48
1634913220000|2021-10-22 14:33:40|2296.9|2296.6|2297.6|2297.3|2297.6|2297.3|2296.8|2296.5|62
1634913230000|2021-10-22 14:33:50|2297.7|2297.4|2297.2|2296.9|2297.7|2297.4|2297.1|2296.8|36
1634913240000|2021-10-22 14:34:00|2297.1|2296.8|2297.2|2296.9|2297.4|2297.1|2297.1|2296.8|29
1634913250000|2021-10-22 14:34:10|2297.1|2296.8|2297.5|2297.2|2297.7|2297.4|2297.1|2296.8|65
1634913260000|2021-10-22 14:34:20|2297.4|2297.1|2297.6|2297.3|2297.7|2297.4|2297.3|2297|88
1634913270000|2021-10-22 14:34:30|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|35
1634913280000|2021-10-22 14:34:40|2297.8|2297.5|2296.8|2296.5|2297.8|2297.5|2296.8|2296.5|132
1634913290000|2021-10-22 14:34:50|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|29
1634913300000|2021-10-22 14:35:00|2296.9|2296.6|2297.7|2297.4|2297.8|2297.5|2296.9|2296.6|88
1634913310000|2021-10-22 14:35:10|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.4|2297.1|52
1634913320000|2021-10-22 14:35:20|2297.7|2297.4|2298.1|2297.8|2298.3|2298|2297.6|2297.3|48
1634913330000|2021-10-22 14:35:30|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.7|2297.4|66
1634913340000|2021-10-22 14:35:40|2297.8|2297.5|2297.8|2297.5|2298.1|2297.8|2297.6|2297.3|34
1634913350000|2021-10-22 14:35:50|2297.7|2297.4|2297.5|2297.2|2297.8|2297.5|2297.4|2297.1|26
1634913360000|2021-10-22 14:36:00|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|55
1634913370000|2021-10-22 14:36:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|27
1634913380000|2021-10-22 14:36:20|2297.3|2297|2297.6|2297.3|2297.7|2297.4|2297.1|2296.8|28
1634913390000|2021-10-22 14:36:30|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|16
1634913400000|2021-10-22 14:36:40|2297|2296.7|2297.3|2297|2297.3|2297|2296.9|2296.6|30
1634913410000|2021-10-22 14:36:50|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297|2296.7|39
1634913420000|2021-10-22 14:37:00|2297.1|2296.8|2297.1|2296.8|2297.4|2297.1|2296.9|2296.6|49
1634913430000|2021-10-22 14:37:10|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.6|2296.3|117
1634913440000|2021-10-22 14:37:20|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|47
1634913450000|2021-10-22 14:37:30|2296.7|2296.4|2296.2|2295.9|2296.7|2296.4|2296.1|2295.8|94
1634913460000|2021-10-22 14:37:40|2296.1|2295.8|2295.7|2295.4|2296.1|2295.8|2295.6|2295.3|183
1634913470000|2021-10-22 14:37:50|2295.8|2295.5|2296.2|2295.9|2296.4|2296.1|2295.5|2295.2|94
1634913480000|2021-10-22 14:38:00|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2295.8|2295.5|84
1634913490000|2021-10-22 14:38:10|2296.6|2296.3|2296.8|2296.5|2297|2296.7|2296.5|2296.2|245
1634913500000|2021-10-22 14:38:20|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|31
1634913510000|2021-10-22 14:38:30|2297.1|2296.8|2297.2|2296.9|2297.5|2297.2|2297.1|2296.8|22
1634913520000|2021-10-22 14:38:40|2297.1|2296.8|2297.3|2297|2297.4|2297.1|2296.9|2296.6|29
1634913530000|2021-10-22 14:38:50|2297.4|2297.1|2297.3|2297|2297.6|2297.3|2297.2|2296.9|33
1634913540000|2021-10-22 14:39:00|2297.2|2296.9|2297.3|2297|2297.7|2297.4|2297.2|2296.9|38
1634913550000|2021-10-22 14:39:10|2297.4|2297.1|2297|2296.7|2297.5|2297.2|2296.9|2296.6|45
1634913560000|2021-10-22 14:39:20|2296.9|2296.6|2296.5|2296.2|2297|2296.7|2296.5|2296.2|46
1634913570000|2021-10-22 14:39:30|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.4|2296.1|22
1634913580000|2021-10-22 14:39:40|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.6|2296.3|30
1634913590000|2021-10-22 14:39:50|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|38
1634913600000|2021-10-22 14:40:00|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.7|2296.4|33
1634913610000|2021-10-22 14:40:10|2297|2296.7|2297|2296.7|2297|2296.7|2296.7|2296.4|50
1634913620000|2021-10-22 14:40:20|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.8|2296.5|15
1634913630000|2021-10-22 14:40:30|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|18
1634913640000|2021-10-22 14:40:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|31
1634913650000|2021-10-22 14:40:50|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.7|2296.4|12
1634913660000|2021-10-22 14:41:00|2296.9|2296.6|2297.2|2296.9|2297.3|2297|2296.8|2296.5|38
1634913670000|2021-10-22 14:41:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|24
1634913680000|2021-10-22 14:41:20|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2296.9|2296.6|19
1634913690000|2021-10-22 14:41:30|2297.4|2297.1|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|29
1634913700000|2021-10-22 14:41:40|2297|2296.7|2297.1|2296.8|2297.3|2297|2296.9|2296.6|23
1634913710000|2021-10-22 14:41:50|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.6|2296.3|32
1634913720000|2021-10-22 14:42:00|2296.8|2296.5|2297.1|2296.8|2297.3|2297|2296.7|2296.4|31
1634913730000|2021-10-22 14:42:10|2297.2|2296.9|2296.8|2296.5|2297.3|2297|2296.8|2296.5|38
1634913740000|2021-10-22 14:42:20|2296.6|2296.3|2296.9|2296.6|2297|2296.7|2296.6|2296.3|47
1634913750000|2021-10-22 14:42:30|2297|2296.7|2296.7|2296.4|2297.2|2296.9|2296.6|2296.3|159
1634913760000|2021-10-22 14:42:40|2296.6|2296.3|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|46
1634913770000|2021-10-22 14:42:50|2296|2295.7|2295.7|2295.4|2296.1|2295.8|2295.7|2295.4|52
1634913780000|2021-10-22 14:43:00|2295.6|2295.3|2295.6|2295.3|2296|2295.7|2295.5|2295.2|63
1634913790000|2021-10-22 14:43:10|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.2|2294.9|118
1634913800000|2021-10-22 14:43:20|2295.3|2295|2295.4|2295.1|2295.9|2295.6|2295.3|2295|52
1634913810000|2021-10-22 14:43:30|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.3|2295|37
1634913820000|2021-10-22 14:43:40|2295.8|2295.5|2295.6|2295.3|2296|2295.7|2295.5|2295.2|45
1634913830000|2021-10-22 14:43:50|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|33
1634913840000|2021-10-22 14:44:00|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|40
1634913850000|2021-10-22 14:44:10|2295.7|2295.4|2295.6|2295.3|2296|2295.7|2295.4|2295.1|33
1634913860000|2021-10-22 14:44:20|2295.5|2295.2|2295.9|2295.6|2296|2295.7|2295.5|2295.2|30
1634913870000|2021-10-22 14:44:30|2295.8|2295.5|2296.2|2295.9|2296.3|2296|2295.6|2295.3|68
1634913880000|2021-10-22 14:44:40|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|68
1634913890000|2021-10-22 14:44:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|39
1634913900000|2021-10-22 14:45:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.3|2296|29
1634913910000|2021-10-22 14:45:10|2296.5|2296.2|2296.9|2296.6|2297.1|2296.8|2296.5|2296.2|114
1634913920000|2021-10-22 14:45:20|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.6|2296.3|48
1634913930000|2021-10-22 14:45:30|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.3|2296|38
1634913940000|2021-10-22 14:45:40|2296.7|2296.4|2296.1|2295.8|2296.9|2296.6|2296.1|2295.8|52
1634913950000|2021-10-22 14:45:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296|2295.7|32
1634913960000|2021-10-22 14:46:00|2296.1|2295.8|2295.8|2295.5|2296.3|2296|2295.6|2295.3|70
1634913970000|2021-10-22 14:46:10|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|37
1634913980000|2021-10-22 14:46:20|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.3|2295|63
1634913990000|2021-10-22 14:46:30|2295.8|2295.5|2296.1|2295.8|2296.2|2295.9|2295.6|2295.3|33
1634914000000|2021-10-22 14:46:40|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|11
1634914010000|2021-10-22 14:46:50|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|25
1634914020000|2021-10-22 14:47:00|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2296.1|2295.8|26
1634914030000|2021-10-22 14:47:10|2296.6|2296.3|2296.7|2296.4|2297|2296.7|2296.5|2296.2|62
1634914040000|2021-10-22 14:47:20|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.7|2296.4|5
1634914050000|2021-10-22 14:47:30|2297|2296.7|2296.6|2296.3|2297.1|2296.8|2296.6|2296.3|24
1634914060000|2021-10-22 14:47:40|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.3|2296|30
1634914070000|2021-10-22 14:47:50|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|19
1634914080000|2021-10-22 14:48:00|2296.5|2296.2|2296.4|2296.1|2296.8|2296.5|2296.3|2296|32
1634914090000|2021-10-22 14:48:10|2296.6|2296.3|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|74
1634914100000|2021-10-22 14:48:20|2296.7|2296.4|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|92
1634914110000|2021-10-22 14:48:30|2296.5|2296.2|2296.3|2296|2296.6|2296.3|2296.3|2296|63
1634914120000|2021-10-22 14:48:40|2296.4|2296.1|2295.9|2295.6|2296.4|2296.1|2295.9|2295.6|38
1634914130000|2021-10-22 14:48:50|2295.8|2295.5|2296.2|2295.9|2296.3|2296|2295.8|2295.5|33
1634914140000|2021-10-22 14:49:00|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2295.8|2295.5|85
1634914150000|2021-10-22 14:49:10|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|48
1634914160000|2021-10-22 14:49:20|2296.2|2295.9|2296.3|2296|2296.5|2296.2|2296.1|2295.8|28
1634914170000|2021-10-22 14:49:30|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|31
1634914180000|2021-10-22 14:49:40|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.2|2295.9|20
1634914190000|2021-10-22 14:49:50|2296.2|2295.9|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|22
1634914200000|2021-10-22 14:50:00|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2295.9|2295.6|36
1634914210000|2021-10-22 14:50:10|2296.3|2296|2295.7|2295.4|2296.3|2296|2295.7|2295.4|51
1634914220000|2021-10-22 14:50:20|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.6|2295.3|31
1634914230000|2021-10-22 14:50:30|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.7|2295.4|12
1634914240000|2021-10-22 14:50:40|2295.7|2295.4|2295.7|2295.4|2296|2295.7|2295.7|2295.4|15
1634914250000|2021-10-22 14:50:50|2295.6|2295.3|2295.9|2295.6|2296|2295.7|2295.6|2295.3|11
1634914260000|2021-10-22 14:51:00|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.6|2295.3|46
1634914270000|2021-10-22 14:51:10|2295.8|2295.5|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|27
1634914280000|2021-10-22 14:51:20|2295.7|2295.4|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|28
1634914290000|2021-10-22 14:51:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.4|2294.1|150
1634914300000|2021-10-22 14:51:40|2294.7|2294.4|2294.1|2293.8|2294.7|2294.4|2294.1|2293.8|69
1634914310000|2021-10-22 14:51:50|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|101
1634914320000|2021-10-22 14:52:00|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|34
1634914330000|2021-10-22 14:52:10|2294|2293.7|2294.4|2294.1|2294.5|2294.2|2294|2293.7|42
1634914340000|2021-10-22 14:52:20|2294.3|2294|2293.3|2293|2294.3|2294|2293.3|2293|77
1634914350000|2021-10-22 14:52:30|2293.2|2292.9|2293.3|2293|2293.5|2293.2|2293|2292.7|64
1634914360000|2021-10-22 14:52:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|47
1634914370000|2021-10-22 14:52:50|2293.3|2293|2292.3|2292|2293.3|2293|2292.2|2291.9|111
1634914380000|2021-10-22 14:53:00|2292.4|2292.1|2292|2291.7|2292.6|2292.3|2292|2291.7|90
1634914390000|2021-10-22 14:53:10|2291.9|2291.6|2292|2291.7|2292.2|2291.9|2291.9|2291.6|49
1634914400000|2021-10-22 14:53:20|2291.9|2291.6|2292.3|2292|2292.4|2292.1|2291.9|2291.6|72
1634914410000|2021-10-22 14:53:30|2292.4|2292.1|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|30
1634914420000|2021-10-22 14:53:40|2292.6|2292.3|2292.9|2292.6|2293|2292.7|2292.5|2292.2|37
1634914430000|2021-10-22 14:53:50|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.2|2291.9|16
1634914440000|2021-10-22 14:54:00|2292.7|2292.4|2292.2|2291.9|2292.7|2292.4|2292.1|2291.8|51
1634914450000|2021-10-22 14:54:10|2292.1|2291.8|2291.3|2291|2292.2|2291.9|2291.2|2290.9|524
1634914460000|2021-10-22 14:54:20|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|76
1634914470000|2021-10-22 14:54:30|2291.5|2291.2|2291.7|2291.4|2292.2|2291.9|2291.5|2291.2|67
1634914480000|2021-10-22 14:54:40|2291.8|2291.5|2291.6|2291.3|2292|2291.7|2291.6|2291.3|29
1634914490000|2021-10-22 14:54:50|2291.7|2291.4|2291.1|2290.8|2291.7|2291.4|2291|2290.7|29
1634914500000|2021-10-22 14:55:00|2291.3|2291|2291.1|2290.8|2291.5|2291.2|2291|2290.7|72
1634914510000|2021-10-22 14:55:10|2290.9|2290.6|2291.3|2291|2291.3|2291|2290.8|2290.5|73
1634914520000|2021-10-22 14:55:20|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2291|2290.7|42
1634914530000|2021-10-22 14:55:30|2291.1|2290.8|2291.5|2291.2|2291.6|2291.3|2291.1|2290.8|48
1634914540000|2021-10-22 14:55:40|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|27
1634914550000|2021-10-22 14:55:50|2291.7|2291.4|2291.3|2291|2291.8|2291.5|2291.3|2291|34
1634914560000|2021-10-22 14:56:00|2291.2|2290.9|2291.7|2291.4|2291.8|2291.5|2291.2|2290.9|37
1634914570000|2021-10-22 14:56:10|2291.8|2291.5|2292.7|2292.4|2292.7|2292.4|2291.8|2291.5|38
1634914580000|2021-10-22 14:56:20|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|54
1634914590000|2021-10-22 14:56:30|2292.3|2292|2292.3|2292|2292.5|2292.2|2292.1|2291.8|50
1634914600000|2021-10-22 14:56:40|2292.1|2291.8|2291.7|2291.4|2292.1|2291.8|2291.7|2291.4|41
1634914610000|2021-10-22 14:56:50|2291.4|2291.1|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|91
1634914620000|2021-10-22 14:57:00|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|47
1634914630000|2021-10-22 14:57:10|2291.5|2291.2|2291.4|2291.1|2291.7|2291.4|2291.3|2291|184
1634914640000|2021-10-22 14:57:20|2291.3|2291|2291.2|2290.9|2291.6|2291.3|2291|2290.7|48
1634914650000|2021-10-22 14:57:30|2291.3|2291|2291.8|2291.5|2291.8|2291.5|2291.3|2291|27
1634914660000|2021-10-22 14:57:40|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|48
1634914670000|2021-10-22 14:57:50|2291.8|2291.5|2291.7|2291.4|2292.1|2291.8|2291.6|2291.3|15
1634914680000|2021-10-22 14:58:00|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|27
1634914690000|2021-10-22 14:58:10|2291.6|2291.3|2292|2291.7|2292|2291.7|2291.6|2291.3|49
1634914700000|2021-10-22 14:58:20|2291.9|2291.6|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|24
1634914710000|2021-10-22 14:58:30|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.3|2291|35
1634914720000|2021-10-22 14:58:40|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|31
1634914730000|2021-10-22 14:58:50|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|7
1634914740000|2021-10-22 14:59:00|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.7|2291.4|49
1634914750000|2021-10-22 14:59:10|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|52
1634914760000|2021-10-22 14:59:20|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|69
1634914770000|2021-10-22 14:59:30|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|44
1634914780000|2021-10-22 14:59:40|2292.9|2292.6|2292.1|2291.8|2292.9|2292.6|2292.1|2291.8|65
1634914790000|2021-10-22 14:59:50|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|50
1634914800000|2021-10-22 15:00:00|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|55
1634914810000|2021-10-22 15:00:10|2291.9|2291.6|2292.6|2292.3|2292.6|2292.3|2291.7|2291.4|50
1634914820000|2021-10-22 15:00:20|2292.8|2292.5|2293.1|2292.8|2293.2|2292.9|2292.7|2292.4|52
1634914830000|2021-10-22 15:00:30|2293.2|2292.9|2293.3|2293|2293.4|2293.1|2293.1|2292.8|84
1634914840000|2021-10-22 15:00:40|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|98
1634914850000|2021-10-22 15:00:50|2293.3|2293|2293.8|2293.5|2293.8|2293.5|2293.3|2293|39
1634914860000|2021-10-22 15:01:00|2293.7|2293.4|2294.2|2293.9|2294.4|2294.1|2293.7|2293.4|99
1634914870000|2021-10-22 15:01:10|2294.3|2294|2294.1|2293.8|2294.4|2294.1|2294|2293.7|48
1634914880000|2021-10-22 15:01:20|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|100
1634914890000|2021-10-22 15:01:30|2294.4|2294.1|2294.7|2294.4|2294.8|2294.5|2294.4|2294.1|46
1634914900000|2021-10-22 15:01:40|2294.8|2294.5|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|37
1634914910000|2021-10-22 15:01:50|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.9|2294.6|19
1634914920000|2021-10-22 15:02:00|2295.1|2294.8|2295.3|2295|2295.4|2295.1|2295.1|2294.8|68
1634914930000|2021-10-22 15:02:10|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.1|2294.8|60
1634914940000|2021-10-22 15:02:20|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295|2294.7|75
1634914950000|2021-10-22 15:02:30|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.2|2294.9|24
1634914960000|2021-10-22 15:02:40|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|52
1634914970000|2021-10-22 15:02:50|2295.6|2295.3|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|51
1634914980000|2021-10-22 15:03:00|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|74
1634914990000|2021-10-22 15:03:10|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|78
1634915000000|2021-10-22 15:03:20|2296.2|2295.9|2296.7|2296.4|2296.7|2296.4|2296.2|2295.9|99
1634915010000|2021-10-22 15:03:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|47
1634915020000|2021-10-22 15:03:40|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.2|2295.9|29
1634915030000|2021-10-22 15:03:50|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|52
1634915040000|2021-10-22 15:04:00|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|76
1634915050000|2021-10-22 15:04:10|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|108
1634915060000|2021-10-22 15:04:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|68
1634915070000|2021-10-22 15:04:30|2297.2|2296.9|2297.3|2297|2297.5|2297.2|2297.2|2296.9|80
1634915080000|2021-10-22 15:04:40|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.1|2296.8|19
1634915090000|2021-10-22 15:04:50|2297.3|2297|2296.8|2296.5|2297.4|2297.1|2296.7|2296.4|42
1634915100000|2021-10-22 15:05:00|2296.9|2296.6|2297.1|2296.8|2297.4|2297.1|2296.8|2296.5|71
1634915110000|2021-10-22 15:05:10|2297.3|2297|2297|2296.7|2297.8|2297.5|2297|2296.7|160
1634915120000|2021-10-22 15:05:20|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.7|2296.4|49
1634915130000|2021-10-22 15:05:30|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.5|2296.2|55
1634915140000|2021-10-22 15:05:40|2296.8|2296.5|2296.9|2296.6|2297.2|2296.9|2296.7|2296.4|41
1634915150000|2021-10-22 15:05:50|2296.8|2296.5|2297|2296.7|2297.1|2296.8|2296.7|2296.4|44
1634915160000|2021-10-22 15:06:00|2296.9|2296.6|2296.4|2296.1|2296.9|2296.6|2296.4|2296.1|59
1634915170000|2021-10-22 15:06:10|2296.5|2296.2|2296.3|2296|2296.9|2296.6|2296.1|2295.8|137
1634915180000|2021-10-22 15:06:20|2296.4|2296.1|2297.2|2296.9|2297.6|2297.3|2296.3|2296|142
1634915190000|2021-10-22 15:06:30|2297.1|2296.8|2296.8|2296.5|2297.2|2296.9|2296.7|2296.4|25
1634915200000|2021-10-22 15:06:40|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.7|2296.4|16
1634915210000|2021-10-22 15:06:50|2297|2296.7|2297|2296.7|2297.2|2296.9|2296.8|2296.5|23
1634915220000|2021-10-22 15:07:00|2296.9|2296.6|2297.2|2296.9|2297.5|2297.2|2296.9|2296.6|61
1634915230000|2021-10-22 15:07:10|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|28
1634915240000|2021-10-22 15:07:20|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2296.8|2296.5|35
1634915250000|2021-10-22 15:07:30|2297.4|2297.1|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|41
1634915260000|2021-10-22 15:07:40|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|41
1634915270000|2021-10-22 15:07:50|2297.6|2297.3|2297.6|2297.3|2297.8|2297.5|2297.4|2297.1|155
1634915280000|2021-10-22 15:08:00|2297.7|2297.4|2297.5|2297.2|2297.8|2297.5|2297.3|2297|177
1634915290000|2021-10-22 15:08:10|2297.6|2297.3|2297.8|2297.5|2298.1|2297.8|2297.5|2297.2|80
1634915300000|2021-10-22 15:08:20|2297.7|2297.4|2297.8|2297.5|2298|2297.7|2297.7|2297.4|33
1634915310000|2021-10-22 15:08:30|2297.6|2297.3|2297.9|2297.6|2298.1|2297.8|2297.6|2297.3|42
1634915320000|2021-10-22 15:08:40|2297.8|2297.5|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|30
1634915330000|2021-10-22 15:08:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|27
1634915340000|2021-10-22 15:09:00|2297.8|2297.5|2297.8|2297.5|2298.1|2297.8|2297.6|2297.3|23
1634915350000|2021-10-22 15:09:10|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|28
1634915360000|2021-10-22 15:09:20|2297.8|2297.5|2297.3|2297|2297.8|2297.5|2297.3|2297|50
1634915370000|2021-10-22 15:09:30|2297.4|2297.1|2297.5|2297.2|2297.6|2297.3|2297.1|2296.8|36
1634915380000|2021-10-22 15:09:40|2297.6|2297.3|2297.8|2297.5|2297.9|2297.6|2297.5|2297.2|97
1634915390000|2021-10-22 15:09:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|21
1634915400000|2021-10-22 15:10:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.3|2297|33
1634915410000|2021-10-22 15:10:10|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|25
1634915420000|2021-10-22 15:10:20|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.1|2296.8|72
1634915430000|2021-10-22 15:10:30|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.1|2296.8|44
1634915440000|2021-10-22 15:10:40|2297.2|2296.9|2296.7|2296.4|2297.3|2297|2296.7|2296.4|51
1634915450000|2021-10-22 15:10:50|2296.8|2296.5|2297.1|2296.8|2297.4|2297.1|2296.8|2296.5|36
1634915460000|2021-10-22 15:11:00|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|52
1634915470000|2021-10-22 15:11:10|2296.9|2296.6|2297.3|2297|2297.4|2297.1|2296.9|2296.6|74
1634915480000|2021-10-22 15:11:20|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|12
1634915490000|2021-10-22 15:11:30|2297.4|2297.1|2297|2296.7|2297.6|2297.3|2297|2296.7|36
1634915500000|2021-10-22 15:11:40|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.6|2296.3|35
1634915510000|2021-10-22 15:11:50|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|44
1634915520000|2021-10-22 15:12:00|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|55
1634915530000|2021-10-22 15:12:10|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|32
1634915540000|2021-10-22 15:12:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|13
1634915550000|2021-10-22 15:12:30|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|17
1634915560000|2021-10-22 15:12:40|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|26
1634915570000|2021-10-22 15:12:50|2296.4|2296.1|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|43
1634915580000|2021-10-22 15:13:00|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|37
1634915590000|2021-10-22 15:13:10|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.3|2295|94
1634915600000|2021-10-22 15:13:20|2295.4|2295.1|2295.6|2295.3|2295.9|2295.6|2295.3|2295|69
1634915610000|2021-10-22 15:13:30|2295.7|2295.4|2295.3|2295|2295.7|2295.4|2295.3|2295|24
1634915620000|2021-10-22 15:13:40|2295.2|2294.9|2295|2294.7|2295.4|2295.1|2295|2294.7|28
1634915630000|2021-10-22 15:13:50|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|39
1634915640000|2021-10-22 15:14:00|2295|2294.7|2295.2|2294.9|2295.3|2295|2294.9|2294.6|35
1634915650000|2021-10-22 15:14:10|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|26
1634915660000|2021-10-22 15:14:20|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.2|2294.9|13
1634915670000|2021-10-22 15:14:30|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|24
1634915680000|2021-10-22 15:14:40|2295|2294.7|2295.6|2295.3|2295.6|2295.3|2295|2294.7|18
1634915690000|2021-10-22 15:14:50|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.3|2295|40
1634915700000|2021-10-22 15:15:00|2295.4|2295.1|2295|2294.7|2295.4|2295.1|2294.9|2294.6|42
1634915710000|2021-10-22 15:15:10|2294.7|2294.4|2294.3|2294|2294.8|2294.5|2294.3|2294|88
1634915720000|2021-10-22 15:15:20|2294.4|2294.1|2294.2|2293.9|2294.7|2294.4|2294.2|2293.9|28
1634915730000|2021-10-22 15:15:30|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|59
1634915740000|2021-10-22 15:15:40|2294|2293.7|2294.6|2294.3|2294.8|2294.5|2294|2293.7|55
1634915750000|2021-10-22 15:15:50|2294.5|2294.2|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|26
1634915760000|2021-10-22 15:16:00|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294|2293.7|45
1634915770000|2021-10-22 15:16:10|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.3|2294|17
1634915780000|2021-10-22 15:16:20|2294.3|2294|2293.8|2293.5|2294.3|2294|2293.8|2293.5|38
1634915790000|2021-10-22 15:16:30|2293.7|2293.4|2293.2|2292.9|2293.8|2293.5|2293.2|2292.9|80
1634915800000|2021-10-22 15:16:40|2293.3|2293|2293.2|2292.9|2293.3|2293|2293|2292.7|99
1634915810000|2021-10-22 15:16:50|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.7|2292.4|74
1634915820000|2021-10-22 15:17:00|2292.8|2292.5|2292.5|2292.2|2293.2|2292.9|2292.2|2291.9|140
1634915830000|2021-10-22 15:17:10|2292.4|2292.1|2292|2291.7|2292.6|2292.3|2291.8|2291.5|132
1634915840000|2021-10-22 15:17:20|2292.1|2291.8|2291.1|2290.8|2292.3|2292|2291|2290.7|111
1634915850000|2021-10-22 15:17:30|2291.2|2290.9|2291.3|2291|2291.7|2291.4|2291.1|2290.8|89
1634915860000|2021-10-22 15:17:40|2291.4|2291.1|2290.4|2290.1|2291.4|2291.1|2290.4|2290.1|121
1634915870000|2021-10-22 15:17:50|2290.6|2290.3|2292.5|2292.2|2292.5|2292.2|2290.6|2290.3|153
1634915880000|2021-10-22 15:18:00|2292.3|2292|2293|2292.7|2293|2292.7|2292.1|2291.8|98
1634915890000|2021-10-22 15:18:10|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.7|2292.4|77
1634915900000|2021-10-22 15:18:20|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.6|2292.3|37
1634915910000|2021-10-22 15:18:30|2292.7|2292.4|2292.3|2292|2292.7|2292.4|2292.3|2292|46
1634915920000|2021-10-22 15:18:40|2292.2|2291.9|2292.5|2292.2|2292.6|2292.3|2292.1|2291.8|54
1634915930000|2021-10-22 15:18:50|2292.7|2292.4|2292.8|2292.5|2293.1|2292.8|2292.7|2292.4|71
1634915940000|2021-10-22 15:19:00|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.2|2291.9|94
1634915950000|2021-10-22 15:19:10|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.5|2292.2|50
1634915960000|2021-10-22 15:19:20|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.4|2292.1|72
1634915970000|2021-10-22 15:19:30|2292.6|2292.3|2292.1|2291.8|2292.7|2292.4|2292.1|2291.8|45
1634915980000|2021-10-22 15:19:40|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|43
1634915990000|2021-10-22 15:19:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.8|2291.5|38
1634916000000|2021-10-22 15:20:00|2292.1|2291.8|2291.5|2291.2|2292.2|2291.9|2291.5|2291.2|73
1634916010000|2021-10-22 15:20:10|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|84
1634916020000|2021-10-22 15:20:20|2291.4|2291.1|2291.2|2290.9|2291.7|2291.4|2291.1|2290.8|23
1634916030000|2021-10-22 15:20:30|2291.3|2291|2290.8|2290.5|2291.3|2291|2290.8|2290.5|114
1634916040000|2021-10-22 15:20:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.7|2290.4|125
1634916050000|2021-10-22 15:20:50|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2291|2290.7|75
1634916060000|2021-10-22 15:21:00|2291.1|2290.8|2290.6|2290.3|2291.3|2291|2290.5|2290.2|66
1634916070000|2021-10-22 15:21:10|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|71
1634916080000|2021-10-22 15:21:20|2290.7|2290.4|2290.5|2290.2|2290.8|2290.5|2290.4|2290.1|32
1634916090000|2021-10-22 15:21:30|2290.4|2290.1|2290.6|2290.3|2291|2290.7|2290.4|2290.1|59
1634916100000|2021-10-22 15:21:40|2290.5|2290.2|2290|2289.7|2290.7|2290.4|2289.9|2289.6|65
1634916110000|2021-10-22 15:21:50|2289.9|2289.6|2289.6|2289.3|2290|2289.7|2289.5|2289.2|85
1634916120000|2021-10-22 15:22:00|2289.5|2289.2|2289.3|2289|2289.7|2289.4|2289.2|2288.9|142
1634916130000|2021-10-22 15:22:10|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|100
1634916140000|2021-10-22 15:22:20|2289.4|2289.1|2288.9|2288.6|2289.6|2289.3|2288.7|2288.4|144
1634916150000|2021-10-22 15:22:30|2289|2288.7|2288.3|2288|2289.3|2289|2288.3|2288|87
1634916160000|2021-10-22 15:22:40|2288.2|2287.9|2288.3|2288|2288.5|2288.2|2288|2287.7|115
1634916170000|2021-10-22 15:22:50|2288.4|2288.1|2287.5|2287.2|2288.5|2288.2|2287.4|2287.1|121
1634916180000|2021-10-22 15:23:00|2287.6|2287.3|2287.3|2287|2287.9|2287.6|2287.3|2287|187
1634916190000|2021-10-22 15:23:10|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.9|2286.6|268
1634916200000|2021-10-22 15:23:20|2287|2286.7|2287.1|2286.8|2287.4|2287.1|2286.9|2286.6|79
1634916210000|2021-10-22 15:23:30|2287.3|2287|2288|2287.7|2288.1|2287.8|2287.3|2287|146
1634916220000|2021-10-22 15:23:40|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.6|2287.3|108
1634916230000|2021-10-22 15:23:50|2288.3|2288|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|66
1634916240000|2021-10-22 15:24:00|2288.3|2288|2287.1|2286.8|2288.3|2288|2287|2286.7|114
1634916250000|2021-10-22 15:24:10|2287|2286.7|2286.9|2286.6|2287.2|2286.9|2286.4|2286.1|296
1634916260000|2021-10-22 15:24:20|2286.7|2286.4|2286.1|2285.8|2287|2286.7|2286|2285.7|98
1634916270000|2021-10-22 15:24:30|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286|2285.7|99
1634916280000|2021-10-22 15:24:40|2286.2|2285.9|2286.7|2286.4|2287.1|2286.8|2286|2285.7|118
1634916290000|2021-10-22 15:24:50|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.2|2285.9|40
1634916300000|2021-10-22 15:25:00|2286.5|2286.2|2286.1|2285.8|2286.6|2286.3|2286.1|2285.8|116
1634916310000|2021-10-22 15:25:10|2286|2285.7|2285.4|2285.1|2286|2285.7|2285.3|2285|408
1634916320000|2021-10-22 15:25:20|2285.5|2285.2|2285.1|2284.8|2285.6|2285.3|2284.9|2284.6|170
1634916330000|2021-10-22 15:25:30|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.5|2284.2|171
1634916340000|2021-10-22 15:25:40|2284.8|2284.5|2285.6|2285.3|2285.8|2285.5|2284.5|2284.2|193
1634916350000|2021-10-22 15:25:50|2285.5|2285.2|2285.2|2284.9|2285.7|2285.4|2285.1|2284.8|157
1634916360000|2021-10-22 15:26:00|2285.1|2284.8|2284.8|2284.5|2285.2|2284.9|2284.4|2284.1|191
1634916370000|2021-10-22 15:26:10|2284.7|2284.4|2284.5|2284.2|2285|2284.7|2284.5|2284.2|135
1634916380000|2021-10-22 15:26:20|2284.6|2284.3|2285.4|2285.1|2285.4|2285.1|2284.2|2283.9|218
1634916390000|2021-10-22 15:26:30|2285.5|2285.2|2285.9|2285.6|2286|2285.7|2285.5|2285.2|167
1634916400000|2021-10-22 15:26:40|2286|2285.7|2285.9|2285.6|2286.6|2286.3|2285.9|2285.6|272
1634916410000|2021-10-22 15:26:50|2286|2285.7|2286.4|2286.1|2286.5|2286.2|2285.7|2285.4|166
1634916420000|2021-10-22 15:27:00|2286.3|2286|2285.6|2285.3|2286.5|2286.2|2285.6|2285.3|81
1634916430000|2021-10-22 15:27:10|2285.7|2285.4|2286.2|2285.9|2286.3|2286|2285.7|2285.4|62
1634916440000|2021-10-22 15:27:20|2286.3|2286|2285.6|2285.3|2286.3|2286|2285.4|2285.1|54
1634916450000|2021-10-22 15:27:30|2285.5|2285.2|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|54
1634916460000|2021-10-22 15:27:40|2285.7|2285.4|2285.8|2285.5|2286|2285.7|2285.6|2285.3|152
1634916470000|2021-10-22 15:27:50|2286|2285.7|2285.3|2285|2286|2285.7|2285.3|2285|64
1634916480000|2021-10-22 15:28:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285|2284.7|65
1634916490000|2021-10-22 15:28:10|2285.6|2285.3|2285.4|2285.1|2286|2285.7|2285.4|2285.1|116
1634916500000|2021-10-22 15:28:20|2285.6|2285.3|2286.2|2285.9|2286.4|2286.1|2285.6|2285.3|72
1634916510000|2021-10-22 15:28:30|2286.3|2286|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|73
1634916520000|2021-10-22 15:28:40|2286.6|2286.3|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|112
1634916530000|2021-10-22 15:28:50|2286.5|2286.2|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|94
1634916540000|2021-10-22 15:29:00|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2285.5|2285.2|73
1634916550000|2021-10-22 15:29:10|2285.4|2285.1|2285.6|2285.3|2285.8|2285.5|2285.3|2285|124
1634916560000|2021-10-22 15:29:20|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|97
1634916570000|2021-10-22 15:29:30|2286.1|2285.8|2285.9|2285.6|2286.3|2286|2285.9|2285.6|36
1634916580000|2021-10-22 15:29:40|2286.1|2285.8|2285.3|2285|2286.1|2285.8|2285.3|2285|76
1634916590000|2021-10-22 15:29:50|2285.4|2285.1|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|139
1634916600000|2021-10-22 15:30:00|2285.6|2285.3|2284.6|2284.3|2285.6|2285.3|2284.6|2284.3|143
1634916610000|2021-10-22 15:30:10|2284.7|2284.4|2283.9|2283.6|2284.8|2284.5|2283.6|2283.3|195
1634916620000|2021-10-22 15:30:20|2284|2283.7|2284.4|2284.1|2284.5|2284.2|2283.8|2283.5|125
1634916630000|2021-10-22 15:30:30|2284.5|2284.2|2284.5|2284.2|2284.7|2284.4|2284.3|2284|95
1634916640000|2021-10-22 15:30:40|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|71
1634916650000|2021-10-22 15:30:50|2284.7|2284.4|2284.4|2284.1|2284.9|2284.6|2284.4|2284.1|108
1634916660000|2021-10-22 15:31:00|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|56
1634916670000|2021-10-22 15:31:10|2284.4|2284.1|2283.9|2283.6|2284.6|2284.3|2283.9|2283.6|58
1634916680000|2021-10-22 15:31:20|2284.1|2283.8|2283.8|2283.5|2284.2|2283.9|2283.8|2283.5|43
1634916690000|2021-10-22 15:31:30|2283.6|2283.3|2284.3|2284|2284.3|2284|2283.4|2283.1|99
1634916700000|2021-10-22 15:31:40|2284.1|2283.8|2284.4|2284.1|2284.6|2284.3|2284|2283.7|59
1634916710000|2021-10-22 15:31:50|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|48
1634916720000|2021-10-22 15:32:00|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|86
1634916730000|2021-10-22 15:32:10|2284.5|2284.2|2283.8|2283.5|2284.8|2284.5|2283.7|2283.4|158
1634916740000|2021-10-22 15:32:20|2283.7|2283.4|2283.7|2283.4|2284|2283.7|2283.6|2283.3|63
1634916750000|2021-10-22 15:32:30|2283.8|2283.5|2284.1|2283.8|2284.2|2283.9|2283.7|2283.4|72
1634916760000|2021-10-22 15:32:40|2284.2|2283.9|2284.8|2284.5|2285.2|2284.9|2284.2|2283.9|64
1634916770000|2021-10-22 15:32:50|2284.9|2284.6|2284.9|2284.6|2285.1|2284.8|2284.7|2284.4|89
1634916780000|2021-10-22 15:33:00|2284.6|2284.3|2284|2283.7|2284.7|2284.4|2284|2283.7|44
1634916790000|2021-10-22 15:33:10|2284.1|2283.8|2283.2|2282.9|2284.1|2283.8|2282.9|2282.6|160
1634916800000|2021-10-22 15:33:20|2283.3|2283|2284.1|2283.8|2284.5|2284.2|2283.3|2283|78
1634916810000|2021-10-22 15:33:30|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|52
1634916820000|2021-10-22 15:33:40|2284.2|2283.9|2284.3|2284|2284.5|2284.2|2284|2283.7|34
1634916830000|2021-10-22 15:33:50|2284.2|2283.9|2284.1|2283.8|2284.3|2284|2283.9|2283.6|81
1634916840000|2021-10-22 15:34:00|2284.2|2283.9|2283.6|2283.3|2284.2|2283.9|2283.6|2283.3|60
1634916850000|2021-10-22 15:34:10|2283.3|2283|2283.1|2282.8|2283.4|2283.1|2283|2282.7|180
1634916860000|2021-10-22 15:34:20|2283.2|2282.9|2283|2282.7|2283.4|2283.1|2283|2282.7|57
1634916870000|2021-10-22 15:34:30|2283.1|2282.8|2282.2|2281.9|2283.1|2282.8|2282.2|2281.9|164
1634916880000|2021-10-22 15:34:40|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282|2281.7|138
1634916890000|2021-10-22 15:34:50|2282.7|2282.4|2283.8|2283.5|2283.8|2283.5|2282.7|2282.4|142
1634916900000|2021-10-22 15:35:00|2284|2283.7|2283.7|2283.4|2284|2283.7|2283.1|2282.8|145
1634916910000|2021-10-22 15:35:10|2283.8|2283.5|2283.1|2282.8|2283.8|2283.5|2283.1|2282.8|99
1634916920000|2021-10-22 15:35:20|2283.2|2282.9|2282.1|2281.8|2283.2|2282.9|2282.1|2281.8|199
1634916930000|2021-10-22 15:35:30|2282.3|2282|2282.1|2281.8|2282.5|2282.2|2282|2281.7|108
1634916940000|2021-10-22 15:35:40|2282|2281.7|2281.8|2281.5|2282.3|2282|2281.6|2281.3|97
1634916950000|2021-10-22 15:35:50|2281.7|2281.4|2282.2|2281.9|2282.2|2281.9|2281.5|2281.2|113
1634916960000|2021-10-22 15:36:00|2282.4|2282.1|2282.5|2282.2|2282.7|2282.4|2282.1|2281.8|118
1634916970000|2021-10-22 15:36:10|2282.6|2282.3|2282.2|2281.9|2282.7|2282.4|2282.1|2281.8|102
1634916980000|2021-10-22 15:36:20|2282.1|2281.8|2281.6|2281.3|2282.3|2282|2281.5|2281.2|108
1634916990000|2021-10-22 15:36:30|2281.7|2281.4|2281|2280.7|2281.7|2281.4|2280.9|2280.6|165
1634917000000|2021-10-22 15:36:40|2280.9|2280.6|2280.4|2280.1|2281.1|2280.8|2279.9|2279.6|198
1634917010000|2021-10-22 15:36:50|2280.5|2280.2|2280|2279.7|2280.8|2280.5|2280|2279.7|81
1634917020000|2021-10-22 15:37:00|2280.1|2279.8|2279.6|2279.3|2280.3|2280|2279.4|2279.1|235
1634917030000|2021-10-22 15:37:10|2279.5|2279.2|2279.3|2279|2280|2279.7|2279.1|2278.8|120
1634917040000|2021-10-22 15:37:20|2279.2|2278.9|2278.6|2278.3|2279.2|2278.9|2278.4|2278.1|396
1634917050000|2021-10-22 15:37:30|2278.5|2278.2|2279.9|2279.6|2280.2|2279.9|2278.5|2278.2|199
1634917060000|2021-10-22 15:37:40|2280|2279.7|2279.9|2279.6|2280.2|2279.9|2279.8|2279.5|68
1634917070000|2021-10-22 15:37:50|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.4|2279.1|75
1634917080000|2021-10-22 15:38:00|2279.5|2279.2|2279.5|2279.2|2279.7|2279.4|2279.3|2279|146
1634917090000|2021-10-22 15:38:10|2279.4|2279.1|2279|2278.7|2279.6|2279.3|2279|2278.7|50
1634917100000|2021-10-22 15:38:20|2279.1|2278.8|2278.4|2278.1|2279.1|2278.8|2278.3|2278|143
1634917110000|2021-10-22 15:38:30|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.1|2277.8|164
1634917120000|2021-10-22 15:38:40|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278|2277.7|69
1634917130000|2021-10-22 15:38:50|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.6|2277.3|151
1634917140000|2021-10-22 15:39:00|2277.6|2277.3|2279.1|2278.8|2279.1|2278.8|2277.6|2277.3|237
1634917150000|2021-10-22 15:39:10|2279.3|2279|2278.9|2278.6|2279.4|2279.1|2278.6|2278.3|216
1634917160000|2021-10-22 15:39:20|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2278.5|2278.2|122
1634917170000|2021-10-22 15:39:30|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.3|2279|68
1634917180000|2021-10-22 15:39:40|2279.6|2279.3|2278.6|2278.3|2279.6|2279.3|2278.4|2278.1|44
1634917190000|2021-10-22 15:39:50|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.7|2277.4|84
1634917200000|2021-10-22 15:40:00|2277.9|2277.6|2277.3|2277|2278.2|2277.9|2277.1|2276.8|182
1634917210000|2021-10-22 15:40:10|2277.2|2276.9|2277.8|2277.5|2278.7|2278.4|2277.1|2276.8|152
1634917220000|2021-10-22 15:40:20|2277.9|2277.6|2278.6|2278.3|2278.8|2278.5|2277.8|2277.5|148
1634917230000|2021-10-22 15:40:30|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2277.8|2277.5|107
1634917240000|2021-10-22 15:40:40|2278.3|2278|2279.1|2278.8|2279.1|2278.8|2278.2|2277.9|148
1634917250000|2021-10-22 15:40:50|2279.3|2279|2279|2278.7|2279.4|2279.1|2279|2278.7|91
1634917260000|2021-10-22 15:41:00|2278.7|2278.4|2278.6|2278.3|2278.9|2278.6|2278.4|2278.1|132
1634917270000|2021-10-22 15:41:10|2278.5|2278.2|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|63
1634917280000|2021-10-22 15:41:20|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2277.7|2277.4|145
1634917290000|2021-10-22 15:41:30|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|64
1634917300000|2021-10-22 15:41:40|2277.4|2277.1|2276.9|2276.6|2277.5|2277.2|2276.7|2276.4|145
1634917310000|2021-10-22 15:41:50|2277|2276.7|2277.2|2276.9|2277.6|2277.3|2276.8|2276.5|68
1634917320000|2021-10-22 15:42:00|2277.3|2277|2277.3|2277|2277.3|2277|2276.6|2276.3|79
1634917330000|2021-10-22 15:42:10|2277.4|2277.1|2276.8|2276.5|2277.6|2277.3|2276.8|2276.5|57
1634917340000|2021-10-22 15:42:20|2277|2276.7|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|83
1634917350000|2021-10-22 15:42:30|2277|2276.7|2275.8|2275.5|2277|2276.7|2275.5|2275.2|441
1634917360000|2021-10-22 15:42:40|2275.6|2275.3|2274.9|2274.6|2275.6|2275.3|2274.9|2274.6|290
1634917370000|2021-10-22 15:42:50|2275|2274.7|2273.8|2273.5|2275.1|2274.8|2273.7|2273.4|347
1634917380000|2021-10-22 15:43:00|2274|2273.7|2274.9|2274.6|2275.3|2275|2274|2273.7|235
1634917390000|2021-10-22 15:43:10|2275.1|2274.8|2274.9|2274.6|2275.4|2275.1|2274.7|2274.4|108
1634917400000|2021-10-22 15:43:20|2274.5|2274.2|2275|2274.7|2275|2274.7|2274.3|2274|168
1634917410000|2021-10-22 15:43:30|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.1|2274.8|127
1634917420000|2021-10-22 15:43:40|2275.5|2275.2|2275|2274.7|2275.8|2275.5|2275|2274.7|66
1634917430000|2021-10-22 15:43:50|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|80
1634917440000|2021-10-22 15:44:00|2275.5|2275.2|2276.1|2275.8|2276.4|2276.1|2275.5|2275.2|322
1634917450000|2021-10-22 15:44:10|2276.2|2275.9|2276.6|2276.3|2276.8|2276.5|2276|2275.7|144
1634917460000|2021-10-22 15:44:20|2276.7|2276.4|2277.2|2276.9|2277.3|2277|2276.5|2276.2|169
1634917470000|2021-10-22 15:44:30|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2276.7|2276.4|73
1634917480000|2021-10-22 15:44:40|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.7|2276.4|73
1634917490000|2021-10-22 15:44:50|2276.6|2276.3|2276.8|2276.5|2277|2276.7|2276.6|2276.3|77
1634917500000|2021-10-22 15:45:00|2276.6|2276.3|2275.9|2275.6|2276.6|2276.3|2275.9|2275.6|86
1634917510000|2021-10-22 15:45:10|2276|2275.7|2275.5|2275.2|2276.1|2275.8|2275.3|2275|113
1634917520000|2021-10-22 15:45:20|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.3|2275|62
1634917530000|2021-10-22 15:45:30|2275.6|2275.3|2275.1|2274.8|2275.7|2275.4|2274.7|2274.4|73
1634917540000|2021-10-22 15:45:40|2274.9|2274.6|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|71
1634917550000|2021-10-22 15:45:50|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|38
1634917560000|2021-10-22 15:46:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|128
1634917570000|2021-10-22 15:46:10|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.3|2274|86
1634917580000|2021-10-22 15:46:20|2274.6|2274.3|2275.8|2275.5|2275.9|2275.6|2274.6|2274.3|93
1634917590000|2021-10-22 15:46:30|2275.9|2275.6|2276.1|2275.8|2276.7|2276.4|2275.9|2275.6|101
1634917600000|2021-10-22 15:46:40|2275.9|2275.6|2276|2275.7|2276.7|2276.4|2275.9|2275.6|51
1634917610000|2021-10-22 15:46:50|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.7|2275.4|64
1634917620000|2021-10-22 15:47:00|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.6|2275.3|68
1634917630000|2021-10-22 15:47:10|2275.8|2275.5|2275.5|2275.2|2276|2275.7|2275.5|2275.2|49
1634917640000|2021-10-22 15:47:20|2275.6|2275.3|2275.6|2275.3|2275.8|2275.5|2275.3|2275|47
1634917650000|2021-10-22 15:47:30|2275.5|2275.2|2275.2|2274.9|2275.7|2275.4|2275.1|2274.8|59
1634917660000|2021-10-22 15:47:40|2275.3|2275|2275|2274.7|2275.5|2275.2|2274.7|2274.4|44
1634917670000|2021-10-22 15:47:50|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.5|2274.2|86
1634917680000|2021-10-22 15:48:00|2274.9|2274.6|2275.7|2275.4|2275.9|2275.6|2274.6|2274.3|76
1634917690000|2021-10-22 15:48:10|2275.6|2275.3|2275.9|2275.6|2276.2|2275.9|2275.6|2275.3|107
1634917700000|2021-10-22 15:48:20|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2275.6|2275.3|95
1634917710000|2021-10-22 15:48:30|2276.2|2275.9|2275.4|2275.1|2276.2|2275.9|2275.4|2275.1|75
1634917720000|2021-10-22 15:48:40|2275.3|2275|2275.1|2274.8|2275.5|2275.2|2274.9|2274.6|42
1634917730000|2021-10-22 15:48:50|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.2|2273.9|109
1634917740000|2021-10-22 15:49:00|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2273.9|2273.6|118
1634917750000|2021-10-22 15:49:10|2274.1|2273.8|2275.1|2274.8|2275.2|2274.9|2274|2273.7|71
1634917760000|2021-10-22 15:49:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.5|2274.2|72
1634917770000|2021-10-22 15:49:30|2275.3|2275|2275.1|2274.8|2276|2275.7|2274.9|2274.6|118
1634917780000|2021-10-22 15:49:40|2275|2274.7|2274.7|2274.4|2275.2|2274.9|2274.4|2274.1|41
1634917790000|2021-10-22 15:49:50|2274.8|2274.5|2274.3|2274|2274.8|2274.5|2274.1|2273.8|41
1634917800000|2021-10-22 15:50:00|2274.4|2274.1|2273.8|2273.5|2274.9|2274.6|2273.8|2273.5|84
1634917810000|2021-10-22 15:50:10|2273.7|2273.4|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|110
1634917820000|2021-10-22 15:50:20|2273.7|2273.4|2273.8|2273.5|2274.1|2273.8|2273.3|2273|152
1634917830000|2021-10-22 15:50:30|2273.6|2273.3|2273.7|2273.4|2274.1|2273.8|2273.6|2273.3|143
1634917840000|2021-10-22 15:50:40|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|59
1634917850000|2021-10-22 15:50:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2272.5|2272.2|166
1634917860000|2021-10-22 15:51:00|2273.4|2273.1|2273.8|2273.5|2273.9|2273.6|2273.3|2273|69
1634917870000|2021-10-22 15:51:10|2273.6|2273.3|2273.7|2273.4|2273.9|2273.6|2273.5|2273.2|41
1634917880000|2021-10-22 15:51:20|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.7|2273.4|98
1634917890000|2021-10-22 15:51:30|2273.8|2273.5|2274.6|2274.3|2274.9|2274.6|2273.7|2273.4|82
1634917900000|2021-10-22 15:51:40|2274.5|2274.2|2275.7|2275.4|2275.8|2275.5|2274.5|2274.2|80
1634917910000|2021-10-22 15:51:50|2275.8|2275.5|2276.3|2276|2276.4|2276.1|2275.6|2275.3|48
1634917920000|2021-10-22 15:52:00|2276.2|2275.9|2275.5|2275.2|2276.2|2275.9|2275.3|2275|125
1634917930000|2021-10-22 15:52:10|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.2|2274.9|76
1634917940000|2021-10-22 15:52:20|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.6|2274.3|66
1634917950000|2021-10-22 15:52:30|2274.8|2274.5|2275.6|2275.3|2275.6|2275.3|2274.8|2274.5|53
1634917960000|2021-10-22 15:52:40|2275.5|2275.2|2275.3|2275|2275.8|2275.5|2275.3|2275|46
1634917970000|2021-10-22 15:52:50|2275.4|2275.1|2274.7|2274.4|2275.7|2275.4|2274.7|2274.4|53
1634917980000|2021-10-22 15:53:00|2274.6|2274.3|2274.9|2274.6|2275.2|2274.9|2274.6|2274.3|36
1634917990000|2021-10-22 15:53:10|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|23
1634918000000|2021-10-22 15:53:20|2275|2274.7|2275.7|2275.4|2275.7|2275.4|2275|2274.7|62
1634918010000|2021-10-22 15:53:30|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|44
1634918020000|2021-10-22 15:53:40|2275.7|2275.4|2275.3|2275|2275.9|2275.6|2275.2|2274.9|70
1634918030000|2021-10-22 15:53:50|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|17
1634918040000|2021-10-22 15:54:00|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|67
1634918050000|2021-10-22 15:54:10|2275.9|2275.6|2276.2|2275.9|2276.3|2276|2275.9|2275.6|69
1634918060000|2021-10-22 15:54:20|2276.1|2275.8|2276.4|2276.1|2276.5|2276.2|2275.9|2275.6|39
1634918070000|2021-10-22 15:54:30|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.1|2275.8|32
1634918080000|2021-10-22 15:54:40|2276.2|2275.9|2276.6|2276.3|2276.8|2276.5|2276.2|2275.9|124
1634918090000|2021-10-22 15:54:50|2276.5|2276.2|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|142
1634918100000|2021-10-22 15:55:00|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2275.8|2275.5|90
1634918110000|2021-10-22 15:55:10|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|81
1634918120000|2021-10-22 15:55:20|2276.5|2276.2|2276.2|2275.9|2276.9|2276.6|2276.1|2275.8|231
1634918130000|2021-10-22 15:55:30|2276.3|2276|2277.4|2277.1|2277.5|2277.2|2276.3|2276|149
1634918140000|2021-10-22 15:55:40|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.5|2277.2|92
1634918150000|2021-10-22 15:55:50|2277.9|2277.6|2277.7|2277.4|2278.1|2277.8|2277.5|2277.2|67
1634918160000|2021-10-22 15:56:00|2277.8|2277.5|2278.4|2278.1|2278.5|2278.2|2277.8|2277.5|123
1634918170000|2021-10-22 15:56:10|2278.5|2278.2|2278.2|2277.9|2278.7|2278.4|2277.8|2277.5|223
1634918180000|2021-10-22 15:56:20|2278.3|2278|2277.5|2277.2|2278.3|2278|2277.5|2277.2|231
1634918190000|2021-10-22 15:56:30|2277.4|2277.1|2278.3|2278|2278.3|2278|2277.3|2277|223
1634918200000|2021-10-22 15:56:40|2278.2|2277.9|2278.2|2277.9|2278.6|2278.3|2278|2277.7|56
1634918210000|2021-10-22 15:56:50|2278.1|2277.8|2277.2|2276.9|2278.3|2278|2276.9|2276.6|79
1634918220000|2021-10-22 15:57:00|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|73
1634918230000|2021-10-22 15:57:10|2277.3|2277|2278.1|2277.8|2278.1|2277.8|2277.2|2276.9|34
1634918240000|2021-10-22 15:57:20|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.3|2277|57
1634918250000|2021-10-22 15:57:30|2278|2277.7|2278.5|2278.2|2278.7|2278.4|2278|2277.7|64
1634918260000|2021-10-22 15:57:40|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|179
1634918270000|2021-10-22 15:57:50|2278.7|2278.4|2279.1|2278.8|2279.2|2278.9|2278.5|2278.2|341
1634918280000|2021-10-22 15:58:00|2279|2278.7|2279.3|2279|2279.7|2279.4|2279|2278.7|194
1634918290000|2021-10-22 15:58:10|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.2|2278.9|53
1634918300000|2021-10-22 15:58:20|2279.6|2279.3|2280|2279.7|2280.1|2279.8|2279.6|2279.3|76
1634918310000|2021-10-22 15:58:30|2279.9|2279.6|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|51
1634918320000|2021-10-22 15:58:40|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|38
1634918330000|2021-10-22 15:58:50|2279.6|2279.3|2279.9|2279.6|2280|2279.7|2279.4|2279.1|37
1634918340000|2021-10-22 15:59:00|2280|2279.7|2280|2279.7|2280.1|2279.8|2279.7|2279.4|46
1634918350000|2021-10-22 15:59:10|2279.8|2279.5|2279.8|2279.5|2280|2279.7|2279.7|2279.4|42
1634918360000|2021-10-22 15:59:20|2279.7|2279.4|2280.3|2280|2280.3|2280|2279.6|2279.3|50
1634918370000|2021-10-22 15:59:30|2280.2|2279.9|2280.6|2280.3|2280.7|2280.4|2280.2|2279.9|73
1634918380000|2021-10-22 15:59:40|2280.7|2280.4|2280|2279.7|2280.7|2280.4|2280|2279.7|43
1634918390000|2021-10-22 15:59:50|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|33
1634918400000|2021-10-22 16:00:00|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.3|2279|106
1634918410000|2021-10-22 16:00:10|2279.9|2279.6|2279.3|2279|2280|2279.7|2279.3|2279|52
1634918420000|2021-10-22 16:00:20|2279.2|2278.9|2278.7|2278.4|2279.3|2279|2278.7|2278.4|89
1634918430000|2021-10-22 16:00:30|2278.8|2278.5|2278.6|2278.3|2279|2278.7|2278.5|2278.2|144
1634918440000|2021-10-22 16:00:40|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.5|2278.2|101
1634918450000|2021-10-22 16:00:50|2278.9|2278.6|2278.3|2278|2279|2278.7|2278.3|2278|54
1634918460000|2021-10-22 16:01:00|2278.1|2277.8|2278.6|2278.3|2278.8|2278.5|2278.1|2277.8|80
1634918470000|2021-10-22 16:01:10|2278.7|2278.4|2278.7|2278.4|2278.9|2278.6|2278.6|2278.3|70
1634918480000|2021-10-22 16:01:20|2278.6|2278.3|2277.8|2277.5|2278.7|2278.4|2277.8|2277.5|88
1634918490000|2021-10-22 16:01:30|2277.6|2277.3|2277|2276.7|2277.6|2277.3|2277|2276.7|105
1634918500000|2021-10-22 16:01:40|2277.1|2276.8|2277.4|2277.1|2277.7|2277.4|2276.9|2276.6|67
1634918510000|2021-10-22 16:01:50|2277.3|2277|2278.2|2277.9|2278.5|2278.2|2277|2276.7|87
1634918520000|2021-10-22 16:02:00|2278.4|2278.1|2278.5|2278.2|2279|2278.7|2278.4|2278.1|176
1634918530000|2021-10-22 16:02:10|2278.4|2278.1|2278.4|2278.1|2278.9|2278.6|2278.2|2277.9|72
1634918540000|2021-10-22 16:02:20|2278.3|2278|2279|2278.7|2279.2|2278.9|2278.3|2278|49
1634918550000|2021-10-22 16:02:30|2279.1|2278.8|2279.8|2279.5|2279.9|2279.6|2279.1|2278.8|91
1634918560000|2021-10-22 16:02:40|2279.7|2279.4|2279.5|2279.2|2279.9|2279.6|2279.4|2279.1|36
1634918570000|2021-10-22 16:02:50|2279.6|2279.3|2279.7|2279.4|2280|2279.7|2279.5|2279.2|24
1634918580000|2021-10-22 16:03:00|2279.8|2279.5|2279.9|2279.6|2280.1|2279.8|2279.6|2279.3|134
1634918590000|2021-10-22 16:03:10|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2280|2279.7|33
1634918600000|2021-10-22 16:03:20|2280.3|2280|2280.8|2280.5|2280.9|2280.6|2280.2|2279.9|58
1634918610000|2021-10-22 16:03:30|2280.7|2280.4|2281.3|2281|2281.3|2281|2280.6|2280.3|60
1634918620000|2021-10-22 16:03:40|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.1|2280.8|101
1634918630000|2021-10-22 16:03:50|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.3|2281|56
1634918640000|2021-10-22 16:04:00|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.6|2281.3|76
1634918650000|2021-10-22 16:04:10|2281.7|2281.4|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|55
1634918660000|2021-10-22 16:04:20|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|48
1634918670000|2021-10-22 16:04:30|2281.8|2281.5|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|46
1634918680000|2021-10-22 16:04:40|2281.6|2281.3|2281.9|2281.6|2282.1|2281.8|2281.1|2280.8|92
1634918690000|2021-10-22 16:04:50|2281.8|2281.5|2281.7|2281.4|2282.2|2281.9|2281.7|2281.4|57
1634918700000|2021-10-22 16:05:00|2281.6|2281.3|2281.6|2281.3|2282.1|2281.8|2281.6|2281.3|76
1634918710000|2021-10-22 16:05:10|2281.7|2281.4|2280.8|2280.5|2281.7|2281.4|2280.7|2280.4|176
1634918720000|2021-10-22 16:05:20|2280.9|2280.6|2280.9|2280.6|2281.2|2280.9|2280.8|2280.5|76
1634918730000|2021-10-22 16:05:30|2280.8|2280.5|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|63
1634918740000|2021-10-22 16:05:40|2280.7|2280.4|2280.1|2279.8|2280.7|2280.4|2280.1|2279.8|107
1634918750000|2021-10-22 16:05:50|2280.2|2279.9|2280.1|2279.8|2280.5|2280.2|2280|2279.7|69
1634918760000|2021-10-22 16:06:00|2280|2279.7|2280.5|2280.2|2280.6|2280.3|2279.8|2279.5|83
1634918770000|2021-10-22 16:06:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.1|2279.8|62
1634918780000|2021-10-22 16:06:20|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2279.7|2279.4|87
1634918790000|2021-10-22 16:06:30|2280|2279.7|2281|2280.7|2281.1|2280.8|2280|2279.7|131
1634918800000|2021-10-22 16:06:40|2280.9|2280.6|2281.2|2280.9|2281.3|2281|2280.9|2280.6|64
1634918810000|2021-10-22 16:06:50|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281|2280.7|25
1634918820000|2021-10-22 16:07:00|2281.6|2281.3|2281.8|2281.5|2282.1|2281.8|2281.5|2281.2|62
1634918830000|2021-10-22 16:07:10|2281.7|2281.4|2281.3|2281|2281.7|2281.4|2281.1|2280.8|24
1634918840000|2021-10-22 16:07:20|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.1|2280.8|16
1634918850000|2021-10-22 16:07:30|2281.3|2281|2281.3|2281|2281.6|2281.3|2281.3|2281|23
1634918860000|2021-10-22 16:07:40|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|24
1634918870000|2021-10-22 16:07:50|2281.7|2281.4|2281.5|2281.2|2281.8|2281.5|2281.4|2281.1|42
1634918880000|2021-10-22 16:08:00|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|19
1634918890000|2021-10-22 16:08:10|2281.6|2281.3|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|24
1634918900000|2021-10-22 16:08:20|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.3|2281|42
1634918910000|2021-10-22 16:08:30|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|8
1634918920000|2021-10-22 16:08:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|13
1634918930000|2021-10-22 16:08:50|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|23
1634918940000|2021-10-22 16:09:00|2281.6|2281.3|2282.1|2281.8|2282.2|2281.9|2281.6|2281.3|157
1634918950000|2021-10-22 16:09:10|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282|2281.7|56
1634918960000|2021-10-22 16:09:20|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|66
1634918970000|2021-10-22 16:09:30|2281.7|2281.4|2281.7|2281.4|2281.9|2281.6|2281.5|2281.2|18
1634918980000|2021-10-22 16:09:40|2281.6|2281.3|2282.2|2281.9|2282.2|2281.9|2281.6|2281.3|31
1634918990000|2021-10-22 16:09:50|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.3|2282|23
1634919000000|2021-10-22 16:10:00|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|46
1634919010000|2021-10-22 16:10:10|2282.3|2282|2281.9|2281.6|2282.3|2282|2281.8|2281.5|44
1634919020000|2021-10-22 16:10:20|2281.8|2281.5|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|130
1634919030000|2021-10-22 16:10:30|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|73
1634919040000|2021-10-22 16:10:40|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|65
1634919050000|2021-10-22 16:10:50|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|52
1634919060000|2021-10-22 16:11:00|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|45
1634919070000|2021-10-22 16:11:10|2281.9|2281.6|2281.1|2280.8|2281.9|2281.6|2280.9|2280.6|136
1634919080000|2021-10-22 16:11:20|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|27
1634919090000|2021-10-22 16:11:30|2281.1|2280.8|2281.7|2281.4|2281.7|2281.4|2281|2280.7|42
1634919100000|2021-10-22 16:11:40|2281.6|2281.3|2281.1|2280.8|2281.7|2281.4|2281.1|2280.8|38
1634919110000|2021-10-22 16:11:50|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.7|2280.4|57
1634919120000|2021-10-22 16:12:00|2280.8|2280.5|2281.3|2281|2281.6|2281.3|2280.8|2280.5|63
1634919130000|2021-10-22 16:12:10|2281.2|2280.9|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|28
1634919140000|2021-10-22 16:12:20|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2280.9|2280.6|20
1634919150000|2021-10-22 16:12:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|42
1634919160000|2021-10-22 16:12:40|2281.7|2281.4|2281.6|2281.3|2282|2281.7|2281.6|2281.3|35
1634919170000|2021-10-22 16:12:50|2281.7|2281.4|2282.3|2282|2282.3|2282|2281.7|2281.4|32
1634919180000|2021-10-22 16:13:00|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2281.9|2281.6|70
1634919190000|2021-10-22 16:13:10|2282.7|2282.4|2283.4|2283.1|2283.4|2283.1|2282.7|2282.4|159
1634919200000|2021-10-22 16:13:20|2283.3|2283|2283.6|2283.3|2283.8|2283.5|2283.3|2283|157
1634919210000|2021-10-22 16:13:30|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.2|2282.9|40
1634919220000|2021-10-22 16:13:40|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.3|2283|50
1634919230000|2021-10-22 16:13:50|2283.4|2283.1|2283.3|2283|2283.7|2283.4|2283.3|2283|57
1634919240000|2021-10-22 16:14:00|2283.2|2282.9|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|47
1634919250000|2021-10-22 16:14:10|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.3|2283|30
1634919260000|2021-10-22 16:14:20|2283.5|2283.2|2283.9|2283.6|2284|2283.7|2283.4|2283.1|40
1634919270000|2021-10-22 16:14:30|2283.8|2283.5|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|45
1634919280000|2021-10-22 16:14:40|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.8|2283.5|43
1634919290000|2021-10-22 16:14:50|2284.1|2283.8|2283.8|2283.5|2284.4|2284.1|2283.8|2283.5|76
1634919300000|2021-10-22 16:15:00|2283.6|2283.3|2282.8|2282.5|2283.7|2283.4|2282.7|2282.4|71
1634919310000|2021-10-22 16:15:10|2282.9|2282.6|2282.5|2282.2|2282.9|2282.6|2282.2|2281.9|66
1634919320000|2021-10-22 16:15:20|2282.4|2282.1|2281.9|2281.6|2282.4|2282.1|2281.9|2281.6|71
1634919330000|2021-10-22 16:15:30|2281.8|2281.5|2282.2|2281.9|2282.4|2282.1|2281.8|2281.5|21
1634919340000|2021-10-22 16:15:40|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|12
1634919350000|2021-10-22 16:15:50|2282|2281.7|2282|2281.7|2282.2|2281.9|2281.9|2281.6|29
1634919360000|2021-10-22 16:16:00|2282.1|2281.8|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|37
1634919370000|2021-10-22 16:16:10|2281.9|2281.6|2281.5|2281.2|2281.9|2281.6|2281.3|2281|87
1634919380000|2021-10-22 16:16:20|2281.4|2281.1|2281.1|2280.8|2281.5|2281.2|2281.1|2280.8|59
1634919390000|2021-10-22 16:16:30|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.8|2280.5|33
1634919400000|2021-10-22 16:16:40|2281.1|2280.8|2281.7|2281.4|2281.8|2281.5|2281.1|2280.8|44
1634919410000|2021-10-22 16:16:50|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|15
1634919420000|2021-10-22 16:17:00|2281.8|2281.5|2282.7|2282.4|2282.7|2282.4|2281.8|2281.5|36
1634919430000|2021-10-22 16:17:10|2282.6|2282.3|2283.2|2282.9|2283.4|2283.1|2282.5|2282.2|55
1634919440000|2021-10-22 16:17:20|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.3|2283|493
1634919450000|2021-10-22 16:17:30|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.5|2283.2|65
1634919460000|2021-10-22 16:17:40|2283.9|2283.6|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|92
1634919470000|2021-10-22 16:17:50|2283.8|2283.5|2283.7|2283.4|2284.1|2283.8|2283.6|2283.3|74
1634919480000|2021-10-22 16:18:00|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283.2|2282.9|85
1634919490000|2021-10-22 16:18:10|2283.5|2283.2|2283.5|2283.2|2284|2283.7|2283.5|2283.2|93
1634919500000|2021-10-22 16:18:20|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|36
1634919510000|2021-10-22 16:18:30|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|60
1634919520000|2021-10-22 16:18:40|2283|2282.7|2283.3|2283|2283.4|2283.1|2283|2282.7|17
1634919530000|2021-10-22 16:18:50|2283.2|2282.9|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|22
1634919540000|2021-10-22 16:19:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|20
1634919550000|2021-10-22 16:19:10|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.4|2283.1|22
1634919560000|2021-10-22 16:19:20|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|10
1634919570000|2021-10-22 16:19:30|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|77
1634919580000|2021-10-22 16:19:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|30
1634919590000|2021-10-22 16:19:50|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|14
1634919600000|2021-10-22 16:20:00|2283.5|2283.2|2283|2282.7|2283.5|2283.2|2283|2282.7|34
1634919610000|2021-10-22 16:20:10|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.8|2282.5|36
1634919620000|2021-10-22 16:20:20|2283.1|2282.8|2283.3|2283|2283.3|2283|2283|2282.7|40
1634919630000|2021-10-22 16:20:30|2283.4|2283.1|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|68
1634919640000|2021-10-22 16:20:40|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|13
1634919650000|2021-10-22 16:20:50|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.6|2282.3|35
1634919660000|2021-10-22 16:21:00|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|21
1634919670000|2021-10-22 16:21:10|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|20
1634919680000|2021-10-22 16:21:20|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|30
1634919690000|2021-10-22 16:21:30|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.2|2282.9|10
1634919700000|2021-10-22 16:21:40|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|20
1634919710000|2021-10-22 16:21:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.3|2283|10
1634919720000|2021-10-22 16:22:00|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.3|2283|40
1634919730000|2021-10-22 16:22:10|2283.5|2283.2|2283.1|2282.8|2283.7|2283.4|2283.1|2282.8|18
1634919740000|2021-10-22 16:22:20|2283.2|2282.9|2283.2|2282.9|2283.4|2283.1|2283.1|2282.8|34
1634919750000|2021-10-22 16:22:30|2283.1|2282.8|2282.9|2282.6|2283.2|2282.9|2282.7|2282.4|21
1634919760000|2021-10-22 16:22:40|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|17
1634919770000|2021-10-22 16:22:50|2282.9|2282.6|2282.8|2282.5|2283.2|2282.9|2282.8|2282.5|17
1634919780000|2021-10-22 16:23:00|2282.9|2282.6|2282.4|2282.1|2283|2282.7|2282.4|2282.1|30
1634919790000|2021-10-22 16:23:10|2282.5|2282.2|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|16
1634919800000|2021-10-22 16:23:20|2282.7|2282.4|2281.9|2281.6|2282.7|2282.4|2281.8|2281.5|47
1634919810000|2021-10-22 16:23:30|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.7|2281.4|18
1634919820000|2021-10-22 16:23:40|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|16
1634919830000|2021-10-22 16:23:50|2282|2281.7|2281.8|2281.5|2282.1|2281.8|2281.6|2281.3|17
1634919840000|2021-10-22 16:24:00|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.8|2281.5|29
1634919850000|2021-10-22 16:24:10|2282|2281.7|2281.8|2281.5|2282.2|2281.9|2281.6|2281.3|43
1634919860000|2021-10-22 16:24:20|2281.7|2281.4|2281.3|2281|2281.7|2281.4|2281.3|2281|54
1634919870000|2021-10-22 16:24:30|2281.2|2280.9|2281.2|2280.9|2281.6|2281.3|2281.2|2280.9|31
1634919880000|2021-10-22 16:24:40|2281.1|2280.8|2281.1|2280.8|2281.3|2281|2281.1|2280.8|30
1634919890000|2021-10-22 16:24:50|2281|2280.7|2280.8|2280.5|2281.1|2280.8|2280.7|2280.4|64
1634919900000|2021-10-22 16:25:00|2280.9|2280.6|2281.1|2280.8|2281.3|2281|2280.9|2280.6|28
1634919910000|2021-10-22 16:25:10|2281.3|2281|2281.3|2281|2281.5|2281.2|2281.2|2280.9|26
1634919920000|2021-10-22 16:25:20|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|50
1634919930000|2021-10-22 16:25:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|24
1634919940000|2021-10-22 16:25:40|2281.3|2281|2281.7|2281.4|2281.9|2281.6|2281.3|2281|72
1634919950000|2021-10-22 16:25:50|2281.6|2281.3|2281.2|2280.9|2281.7|2281.4|2281.2|2280.9|36
1634919960000|2021-10-22 16:26:00|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|14
1634919970000|2021-10-22 16:26:10|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|13
1634919980000|2021-10-22 16:26:20|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|16
1634919990000|2021-10-22 16:26:30|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|8
1634920000000|2021-10-22 16:26:40|2281|2280.7|2281.1|2280.8|2281.2|2280.9|2280.8|2280.5|69
1634920010000|2021-10-22 16:26:50|2281.2|2280.9|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|36
1634920020000|2021-10-22 16:27:00|2281.5|2281.2|2282|2281.7|2282.2|2281.9|2281.4|2281.1|31
1634920030000|2021-10-22 16:27:10|2282.1|2281.8|2282.6|2282.3|2282.7|2282.4|2282|2281.7|37
1634920040000|2021-10-22 16:27:20|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.7|2282.4|88
1634920050000|2021-10-22 16:27:30|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|47
1634920060000|2021-10-22 16:27:40|2283.5|2283.2|2283.5|2283.2|2284|2283.7|2283.5|2283.2|30
1634920070000|2021-10-22 16:27:50|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|27
1634920080000|2021-10-22 16:28:00|2283.3|2283|2283.5|2283.2|2283.7|2283.4|2283.3|2283|77
1634920090000|2021-10-22 16:28:10|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|40
1634920100000|2021-10-22 16:28:20|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|30
1634920110000|2021-10-22 16:28:30|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|5
1634920120000|2021-10-22 16:28:40|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.7|2283.4|41
1634920130000|2021-10-22 16:28:50|2284.1|2283.8|2284.2|2283.9|2284.4|2284.1|2284.1|2283.8|77
1634920140000|2021-10-22 16:29:00|2284.3|2284|2283.6|2283.3|2284.3|2284|2283.6|2283.3|58
1634920150000|2021-10-22 16:29:10|2283.5|2283.2|2283.1|2282.8|2283.7|2283.4|2283.1|2282.8|30
1634920160000|2021-10-22 16:29:20|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283|2282.7|47
1634920170000|2021-10-22 16:29:30|2283.1|2282.8|2283|2282.7|2283.3|2283|2282.9|2282.6|13
1634920180000|2021-10-22 16:29:40|2283.1|2282.8|2283.2|2282.9|2283.5|2283.2|2283|2282.7|57
1634920190000|2021-10-22 16:29:50|2283.3|2283|2283.7|2283.4|2283.8|2283.5|2283.3|2283|4
1634920200000|2021-10-22 16:30:00|2283.6|2283.3|2283.3|2283|2283.8|2283.5|2283.2|2282.9|36
1634920210000|2021-10-22 16:30:10|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.1|2282.8|20
1634920220000|2021-10-22 16:30:20|2283.4|2283.1|2283.8|2283.5|2283.9|2283.6|2283.4|2283.1|43
1634920230000|2021-10-22 16:30:30|2283.9|2283.6|2284.5|2284.2|2284.5|2284.2|2283.9|2283.6|34
1634920240000|2021-10-22 16:30:40|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|29
1634920250000|2021-10-22 16:30:50|2284.2|2283.9|2284.2|2283.9|2284.4|2284.1|2284.1|2283.8|31
1634920260000|2021-10-22 16:31:00|2284.3|2284|2283.8|2283.5|2284.3|2284|2283.8|2283.5|11
1634920270000|2021-10-22 16:31:10|2283.9|2283.6|2283.5|2283.2|2284|2283.7|2283.4|2283.1|40
1634920280000|2021-10-22 16:31:20|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|17
1634920290000|2021-10-22 16:31:30|2283.8|2283.5|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|15
1634920300000|2021-10-22 16:31:40|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|36
1634920310000|2021-10-22 16:31:50|2284.2|2283.9|2284.3|2284|2284.5|2284.2|2284.2|2283.9|84
1634920320000|2021-10-22 16:32:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|36
1634920330000|2021-10-22 16:32:10|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|15
1634920340000|2021-10-22 16:32:20|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.8|2283.5|31
1634920350000|2021-10-22 16:32:30|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2283.8|2283.5|9
1634920360000|2021-10-22 16:32:40|2284.1|2283.8|2284.1|2283.8|2284.3|2284|2284|2283.7|55
1634920370000|2021-10-22 16:32:50|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.1|2283.8|53
1634920380000|2021-10-22 16:33:00|2284.3|2284|2284.5|2284.2|2284.7|2284.4|2284.3|2284|46
1634920390000|2021-10-22 16:33:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|21
1634920400000|2021-10-22 16:33:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|57
1634920410000|2021-10-22 16:33:30|2284.8|2284.5|2284.8|2284.5|2285|2284.7|2284.7|2284.4|49
1634920420000|2021-10-22 16:33:40|2284.7|2284.4|2284.9|2284.6|2285|2284.7|2284.7|2284.4|11
1634920430000|2021-10-22 16:33:50|2284.8|2284.5|2284.7|2284.4|2285|2284.7|2284.7|2284.4|29
1634920440000|2021-10-22 16:34:00|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|37
1634920450000|2021-10-22 16:34:10|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|24
1634920460000|2021-10-22 16:34:20|2284.5|2284.2|2284.9|2284.6|2285|2284.7|2284.5|2284.2|39
1634920470000|2021-10-22 16:34:30|2284.8|2284.5|2284.7|2284.4|2285|2284.7|2284.7|2284.4|35
1634920480000|2021-10-22 16:34:40|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|13
1634920490000|2021-10-22 16:34:50|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|20
1634920500000|2021-10-22 16:35:00|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|21
1634920510000|2021-10-22 16:35:10|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|31
1634920520000|2021-10-22 16:35:20|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|29
1634920530000|2021-10-22 16:35:30|2285|2284.7|2285.1|2284.8|2285.3|2285|2284.9|2284.6|29
1634920540000|2021-10-22 16:35:40|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|53
1634920550000|2021-10-22 16:35:50|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|39
1634920560000|2021-10-22 16:36:00|2285|2284.7|2285.3|2285|2285.3|2285|2284.8|2284.5|31
1634920570000|2021-10-22 16:36:10|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.3|2285|91
1634920580000|2021-10-22 16:36:20|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|32
1634920590000|2021-10-22 16:36:30|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|22
1634920600000|2021-10-22 16:36:40|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.5|2285.2|42
1634920610000|2021-10-22 16:36:50|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|22
1634920620000|2021-10-22 16:37:00|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|52
1634920630000|2021-10-22 16:37:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|23
1634920640000|2021-10-22 16:37:20|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|26
1634920650000|2021-10-22 16:37:30|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.4|2285.1|35
1634920660000|2021-10-22 16:37:40|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|37
1634920670000|2021-10-22 16:37:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|25
1634920680000|2021-10-22 16:38:00|2285.3|2285|2285.6|2285.3|2285.8|2285.5|2285.3|2285|35
1634920690000|2021-10-22 16:38:10|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.2|2284.9|19
1634920700000|2021-10-22 16:38:20|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|22
1634920710000|2021-10-22 16:38:30|2285.4|2285.1|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|43
1634920720000|2021-10-22 16:38:40|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|39
1634920730000|2021-10-22 16:38:50|2285.8|2285.5|2286|2285.7|2286.1|2285.8|2285.8|2285.5|110
1634920740000|2021-10-22 16:39:00|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|30
1634920750000|2021-10-22 16:39:10|2286|2285.7|2285.7|2285.4|2286.1|2285.8|2285.7|2285.4|65
1634920760000|2021-10-22 16:39:20|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|9
1634920770000|2021-10-22 16:39:30|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285.5|2285.2|28
1634920780000|2021-10-22 16:39:40|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|23
1634920790000|2021-10-22 16:39:50|2285.5|2285.2|2285.7|2285.4|2285.9|2285.6|2285.5|2285.2|16
1634920800000|2021-10-22 16:40:00|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.8|2285.5|29
1634920810000|2021-10-22 16:40:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|58
1634920820000|2021-10-22 16:40:20|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|62
1634920830000|2021-10-22 16:40:30|2286.1|2285.8|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|30
1634920840000|2021-10-22 16:40:40|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.3|2286|35
1634920850000|2021-10-22 16:40:50|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|16
1634920860000|2021-10-22 16:41:00|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.2|2285.9|73
1634920870000|2021-10-22 16:41:10|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|34
1634920880000|2021-10-22 16:41:20|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|284
1634920890000|2021-10-22 16:41:30|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|101
1634920900000|2021-10-22 16:41:40|2287|2286.7|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|51
1634920910000|2021-10-22 16:41:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|62
1634920920000|2021-10-22 16:42:00|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|129
1634920930000|2021-10-22 16:42:10|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|55
1634920940000|2021-10-22 16:42:20|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|97
1634920950000|2021-10-22 16:42:30|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.7|2287.4|40
1634920960000|2021-10-22 16:42:40|2288|2287.7|2288.2|2287.9|2288.3|2288|2288|2287.7|140
1634920970000|2021-10-22 16:42:50|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|78
1634920980000|2021-10-22 16:43:00|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|54
1634920990000|2021-10-22 16:43:10|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|61
1634921000000|2021-10-22 16:43:20|2288.2|2287.9|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|107
1634921010000|2021-10-22 16:43:30|2288|2287.7|2288.3|2288|2288.3|2288|2287.9|2287.6|114
1634921020000|2021-10-22 16:43:40|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.3|2288|35
1634921030000|2021-10-22 16:43:50|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.2|2287.9|29
1634921040000|2021-10-22 16:44:00|2288.5|2288.2|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|48
1634921050000|2021-10-22 16:44:10|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.2|2287.9|37
1634921060000|2021-10-22 16:44:20|2288.2|2287.9|2288|2287.7|2288.3|2288|2288|2287.7|36
1634921070000|2021-10-22 16:44:30|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|19
1634921080000|2021-10-22 16:44:40|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|64
1634921090000|2021-10-22 16:44:50|2287.8|2287.5|2287.3|2287|2287.8|2287.5|2287.3|2287|76
1634921100000|2021-10-22 16:45:00|2287.4|2287.1|2287.1|2286.8|2287.5|2287.2|2287.1|2286.8|84
1634921110000|2021-10-22 16:45:10|2287|2286.7|2286.9|2286.6|2287.3|2287|2286.9|2286.6|74
1634921120000|2021-10-22 16:45:20|2287|2286.7|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|95
1634921130000|2021-10-22 16:45:30|2286.6|2286.3|2287.6|2287.3|2287.6|2287.3|2286.6|2286.3|70
1634921140000|2021-10-22 16:45:40|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|14
1634921150000|2021-10-22 16:45:50|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|16
1634921160000|2021-10-22 16:46:00|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287.3|2287|57
1634921170000|2021-10-22 16:46:10|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|27
1634921180000|2021-10-22 16:46:20|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.3|2287|23
1634921190000|2021-10-22 16:46:30|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.9|2286.6|41
1634921200000|2021-10-22 16:46:40|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|16
1634921210000|2021-10-22 16:46:50|2287|2286.7|2287.2|2286.9|2287.3|2287|2287|2286.7|27
1634921220000|2021-10-22 16:47:00|2287.3|2287|2288|2287.7|2288|2287.7|2287.3|2287|64
1634921230000|2021-10-22 16:47:10|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|33
1634921240000|2021-10-22 16:47:20|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|30
1634921250000|2021-10-22 16:47:30|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|63
1634921260000|2021-10-22 16:47:40|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.1|2287.8|14
1634921270000|2021-10-22 16:47:50|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|29
1634921280000|2021-10-22 16:48:00|2288.4|2288.1|2288.6|2288.3|2288.7|2288.4|2288.3|2288|50
1634921290000|2021-10-22 16:48:10|2288.7|2288.4|2288.6|2288.3|2289|2288.7|2288.6|2288.3|130
1634921300000|2021-10-22 16:48:20|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.7|2288.4|32
1634921310000|2021-10-22 16:48:30|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.7|2288.4|41
1634921320000|2021-10-22 16:48:40|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.6|2288.3|40
1634921330000|2021-10-22 16:48:50|2289|2288.7|2289.3|2289|2289.5|2289.2|2288.9|2288.6|286
1634921340000|2021-10-22 16:49:00|2289.4|2289.1|2289|2288.7|2289.5|2289.2|2289|2288.7|37
1634921350000|2021-10-22 16:49:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.7|2288.4|57
1634921360000|2021-10-22 16:49:20|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|39
1634921370000|2021-10-22 16:49:30|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|18
1634921380000|2021-10-22 16:49:40|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|23
1634921390000|2021-10-22 16:49:50|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|18
1634921400000|2021-10-22 16:50:00|2288.6|2288.3|2289.3|2289|2289.3|2289|2288.6|2288.3|70
1634921410000|2021-10-22 16:50:10|2289.2|2288.9|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|40
1634921420000|2021-10-22 16:50:20|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|40
1634921430000|2021-10-22 16:50:30|2289.4|2289.1|2288.6|2288.3|2289.4|2289.1|2288.6|2288.3|40
1634921440000|2021-10-22 16:50:40|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|18
1634921450000|2021-10-22 16:50:50|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|43
1634921460000|2021-10-22 16:51:00|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|54
1634921470000|2021-10-22 16:51:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|13
1634921480000|2021-10-22 16:51:20|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.2|2287.9|20
1634921490000|2021-10-22 16:51:30|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|41
1634921500000|2021-10-22 16:51:40|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2287.9|2287.6|37
1634921510000|2021-10-22 16:51:50|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.8|2287.5|77
1634921520000|2021-10-22 16:52:00|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.4|2287.1|56
1634921530000|2021-10-22 16:52:10|2287.8|2287.5|2287|2286.7|2287.8|2287.5|2287|2286.7|66
1634921540000|2021-10-22 16:52:20|2287.1|2286.8|2287|2286.7|2287.3|2287|2286.9|2286.6|26
1634921550000|2021-10-22 16:52:30|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|21
1634921560000|2021-10-22 16:52:40|2287.1|2286.8|2287.1|2286.8|2287.4|2287.1|2287|2286.7|20
1634921570000|2021-10-22 16:52:50|2287|2286.7|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|29
1634921580000|2021-10-22 16:53:00|2286.7|2286.4|2287.5|2287.2|2287.8|2287.5|2286.7|2286.4|82
1634921590000|2021-10-22 16:53:10|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.1|2286.8|32
1634921600000|2021-10-22 16:53:20|2287.7|2287.4|2288.2|2287.9|2288.2|2287.9|2287.7|2287.4|27
1634921610000|2021-10-22 16:53:30|2288.3|2288|2288.3|2288|2288.6|2288.3|2288.2|2287.9|38
1634921620000|2021-10-22 16:53:40|2288.4|2288.1|2288.7|2288.4|2288.8|2288.5|2288.3|2288|22
1634921630000|2021-10-22 16:53:50|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|20
1634921640000|2021-10-22 16:54:00|2288.5|2288.2|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|27
1634921650000|2021-10-22 16:54:10|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|24
1634921660000|2021-10-22 16:54:20|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.3|2288|17
1634921670000|2021-10-22 16:54:30|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.3|2288|10
1634921680000|2021-10-22 16:54:40|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|6
1634921690000|2021-10-22 16:54:50|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|19
1634921700000|2021-10-22 16:55:00|2289|2288.7|2289.2|2288.9|2289.3|2289|2288.8|2288.5|27
1634921710000|2021-10-22 16:55:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|22
1634921720000|2021-10-22 16:55:20|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.6|2288.3|34
1634921730000|2021-10-22 16:55:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|22
1634921740000|2021-10-22 16:55:40|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|35
1634921750000|2021-10-22 16:55:50|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|13
1634921760000|2021-10-22 16:56:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.3|2288|30
1634921770000|2021-10-22 16:56:10|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|16
1634921780000|2021-10-22 16:56:20|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|23
1634921790000|2021-10-22 16:56:30|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|24
1634921800000|2021-10-22 16:56:40|2287.6|2287.3|2287.8|2287.5|2287.9|2287.6|2287.5|2287.2|21
1634921810000|2021-10-22 16:56:50|2287.9|2287.6|2287.6|2287.3|2288|2287.7|2287.6|2287.3|30
1634921820000|2021-10-22 16:57:00|2287.5|2287.2|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|49
1634921830000|2021-10-22 16:57:10|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.7|2287.4|25
1634921840000|2021-10-22 16:57:20|2288|2287.7|2287.5|2287.2|2288.3|2288|2287.4|2287.1|94
1634921850000|2021-10-22 16:57:30|2287.4|2287.1|2287.3|2287|2287.8|2287.5|2287.2|2286.9|30
1634921860000|2021-10-22 16:57:40|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|60
1634921870000|2021-10-22 16:57:50|2287.3|2287|2287.6|2287.3|2287.9|2287.6|2287.3|2287|21
1634921880000|2021-10-22 16:58:00|2287.7|2287.4|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|23
1634921890000|2021-10-22 16:58:10|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|7
1634921900000|2021-10-22 16:58:20|2287.5|2287.2|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|12
1634921910000|2021-10-22 16:58:30|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|8
1634921920000|2021-10-22 16:58:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|7
1634921930000|2021-10-22 16:58:50|2287.4|2287.1|2287.3|2287|2287.8|2287.5|2287.3|2287|15
1634921940000|2021-10-22 16:59:00|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.3|2287|34
1634921950000|2021-10-22 16:59:10|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|45
1634921960000|2021-10-22 16:59:20|2287.4|2287.1|2286.9|2286.6|2287.5|2287.2|2286.7|2286.4|43
1634921970000|2021-10-22 16:59:30|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|16
1634921980000|2021-10-22 16:59:40|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|25
1634921990000|2021-10-22 16:59:50|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|35
1634922000000|2021-10-22 17:00:00|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.3|2286|62
1634922010000|2021-10-22 17:00:10|2286.2|2285.9|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|69
1634922020000|2021-10-22 17:00:20|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|31
1634922030000|2021-10-22 17:00:30|2286.2|2285.9|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|146
1634922040000|2021-10-22 17:00:40|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|85
1634922050000|2021-10-22 17:00:50|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|53
1634922060000|2021-10-22 17:01:00|2287|2286.7|2286.4|2286.1|2287.1|2286.8|2286.4|2286.1|52
1634922070000|2021-10-22 17:01:10|2286.3|2286|2286.1|2285.8|2286.3|2286|2286|2285.7|29
1634922080000|2021-10-22 17:01:20|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286|2285.7|24
1634922090000|2021-10-22 17:01:30|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.6|2285.3|103
1634922100000|2021-10-22 17:01:40|2285.8|2285.5|2285.9|2285.6|2286.3|2286|2285.8|2285.5|30
1634922110000|2021-10-22 17:01:50|2286|2285.7|2286.1|2285.8|2286.4|2286.1|2286|2285.7|20
1634922120000|2021-10-22 17:02:00|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|21
1634922130000|2021-10-22 17:02:10|2286.3|2286|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|41
1634922140000|2021-10-22 17:02:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|16
1634922150000|2021-10-22 17:02:30|2286.1|2285.8|2286.8|2286.5|2286.8|2286.5|2286.1|2285.8|22
1634922160000|2021-10-22 17:02:40|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|35
1634922170000|2021-10-22 17:02:50|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.4|2286.1|20
1634922180000|2021-10-22 17:03:00|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|17
1634922190000|2021-10-22 17:03:10|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|15
1634922200000|2021-10-22 17:03:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|26
1634922210000|2021-10-22 17:03:30|2286.9|2286.6|2286.4|2286.1|2286.9|2286.6|2286.3|2286|8
1634922220000|2021-10-22 17:03:40|2286.3|2286|2286.6|2286.3|2286.7|2286.4|2286.3|2286|10
1634922230000|2021-10-22 17:03:50|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.3|2286|21
1634922240000|2021-10-22 17:04:00|2286.3|2286|2285.8|2285.5|2286.5|2286.2|2285.8|2285.5|46
1634922250000|2021-10-22 17:04:10|2285.9|2285.6|2286|2285.7|2286.2|2285.9|2285.9|2285.6|18
1634922260000|2021-10-22 17:04:20|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|8
1634922270000|2021-10-22 17:04:30|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|17
1634922280000|2021-10-22 17:04:40|2285.9|2285.6|2285.6|2285.3|2286|2285.7|2285.6|2285.3|28
1634922290000|2021-10-22 17:04:50|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|16
1634922300000|2021-10-22 17:05:00|2285.8|2285.5|2286.6|2286.3|2287|2286.7|2285.8|2285.5|95
1634922310000|2021-10-22 17:05:10|2286.7|2286.4|2286.2|2285.9|2286.8|2286.5|2286.2|2285.9|41
1634922320000|2021-10-22 17:05:20|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|21
1634922330000|2021-10-22 17:05:30|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.3|2285|47
1634922340000|2021-10-22 17:05:40|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|45
1634922350000|2021-10-22 17:05:50|2285.6|2285.3|2286|2285.7|2286.1|2285.8|2285.5|2285.2|38
1634922360000|2021-10-22 17:06:00|2286.1|2285.8|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|34
1634922370000|2021-10-22 17:06:10|2286.3|2286|2285.4|2285.1|2286.3|2286|2285.4|2285.1|28
1634922380000|2021-10-22 17:06:20|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|21
1634922390000|2021-10-22 17:06:30|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.3|2285|20
1634922400000|2021-10-22 17:06:40|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|3
1634922410000|2021-10-22 17:06:50|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|27
1634922420000|2021-10-22 17:07:00|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|16
1634922430000|2021-10-22 17:07:10|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|19
1634922440000|2021-10-22 17:07:20|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286|2285.7|23
1634922450000|2021-10-22 17:07:30|2286.3|2286|2286.3|2286|2286.5|2286.2|2286.2|2285.9|25
1634922460000|2021-10-22 17:07:40|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|27
1634922470000|2021-10-22 17:07:50|2286.7|2286.4|2287.3|2287|2287.3|2287|2286.7|2286.4|36
1634922480000|2021-10-22 17:08:00|2287.4|2287.1|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|51
1634922490000|2021-10-22 17:08:10|2287.1|2286.8|2287.3|2287|2287.4|2287.1|2287.1|2286.8|12
1634922500000|2021-10-22 17:08:20|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|14
1634922510000|2021-10-22 17:08:30|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|12
1634922520000|2021-10-22 17:08:40|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.2|2286.9|18
1634922530000|2021-10-22 17:08:50|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|11
1634922540000|2021-10-22 17:09:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|19
1634922550000|2021-10-22 17:09:10|2287.6|2287.3|2288.2|2287.9|2288.2|2287.9|2287.5|2287.2|43
1634922560000|2021-10-22 17:09:20|2288.1|2287.8|2288.3|2288|2288.6|2288.3|2288.1|2287.8|52
1634922570000|2021-10-22 17:09:30|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.1|2287.8|15
1634922580000|2021-10-22 17:09:40|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|27
1634922590000|2021-10-22 17:09:50|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|19
1634922600000|2021-10-22 17:10:00|2288.2|2287.9|2288.3|2288|2288.5|2288.2|2288.1|2287.8|51
1634922610000|2021-10-22 17:10:10|2288.2|2287.9|2287.9|2287.6|2288.5|2288.2|2287.9|2287.6|31
1634922620000|2021-10-22 17:10:20|2287.8|2287.5|2287.2|2286.9|2287.8|2287.5|2287.2|2286.9|63
1634922630000|2021-10-22 17:10:30|2287.3|2287|2287|2286.7|2287.3|2287|2286.9|2286.6|26
1634922640000|2021-10-22 17:10:40|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2286.9|2286.6|28
1634922650000|2021-10-22 17:10:50|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.7|2286.4|30
1634922660000|2021-10-22 17:11:00|2286.8|2286.5|2286.3|2286|2286.9|2286.6|2286.3|2286|27
1634922670000|2021-10-22 17:11:10|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|63
1634922680000|2021-10-22 17:11:20|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|12
1634922690000|2021-10-22 17:11:30|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.3|2286|13
1634922700000|2021-10-22 17:11:40|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|4
1634922710000|2021-10-22 17:11:50|2286.6|2286.3|2286.9|2286.6|2287|2286.7|2286.6|2286.3|22
1634922720000|2021-10-22 17:12:00|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|9
1634922730000|2021-10-22 17:12:10|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.6|2286.3|12
1634922740000|2021-10-22 17:12:20|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.6|2286.3|12
1634922750000|2021-10-22 17:12:30|2286.9|2286.6|2287.3|2287|2287.3|2287|2286.9|2286.6|22
1634922760000|2021-10-22 17:12:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|8
1634922770000|2021-10-22 17:12:50|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.1|2286.8|26
1634922780000|2021-10-22 17:13:00|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|47
1634922790000|2021-10-22 17:13:10|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|19
1634922800000|2021-10-22 17:13:20|2287.3|2287|2287.7|2287.4|2287.8|2287.5|2287.2|2286.9|15
1634922810000|2021-10-22 17:13:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|6
1634922820000|2021-10-22 17:13:40|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.3|2287|22
1634922830000|2021-10-22 17:13:50|2287.5|2287.2|2287.3|2287|2287.6|2287.3|2287.3|2287|12
1634922840000|2021-10-22 17:14:00|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.2|2286.9|21
1634922850000|2021-10-22 17:14:10|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287|2286.7|16
1634922860000|2021-10-22 17:14:20|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|16
1634922870000|2021-10-22 17:14:30|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|9
1634922880000|2021-10-22 17:14:40|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|33
1634922890000|2021-10-22 17:14:50|2287.7|2287.4|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|14
1634922900000|2021-10-22 17:15:00|2287.5|2287.2|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|43
1634922910000|2021-10-22 17:15:10|2287.7|2287.4|2287.4|2287.1|2287.8|2287.5|2287.1|2286.8|41
1634922920000|2021-10-22 17:15:20|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|42
1634922930000|2021-10-22 17:15:30|2286.9|2286.6|2286.5|2286.2|2287|2286.7|2286.5|2286.2|52
1634922940000|2021-10-22 17:15:40|2286.6|2286.3|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|56
1634922950000|2021-10-22 17:15:50|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|5
1634922960000|2021-10-22 17:16:00|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|7
1634922970000|2021-10-22 17:16:10|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|19
1634922980000|2021-10-22 17:16:20|2286.6|2286.3|2287.1|2286.8|2287.1|2286.8|2286.6|2286.3|25
1634922990000|2021-10-22 17:16:30|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|23
1634923000000|2021-10-22 17:16:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|16
1634923010000|2021-10-22 17:16:50|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.6|2286.3|17
1634923020000|2021-10-22 17:17:00|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|5
1634923030000|2021-10-22 17:17:10|2286.8|2286.5|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|19
1634923040000|2021-10-22 17:17:20|2286.8|2286.5|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|19
1634923050000|2021-10-22 17:17:30|2287|2286.7|2287.3|2287|2287.4|2287.1|2287|2286.7|9
1634923060000|2021-10-22 17:17:40|2287.4|2287.1|2287.9|2287.6|2287.9|2287.6|2287.3|2287|35
1634923070000|2021-10-22 17:17:50|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.8|2287.5|23
1634923080000|2021-10-22 17:18:00|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|10
1634923090000|2021-10-22 17:18:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.7|2287.4|12
1634923100000|2021-10-22 17:18:20|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.7|2287.4|8
1634923110000|2021-10-22 17:18:30|2287.9|2287.6|2288.3|2288|2288.4|2288.1|2287.9|2287.6|36
1634923120000|2021-10-22 17:18:40|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|12
1634923130000|2021-10-22 17:18:50|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.4|2288.1|47
1634923140000|2021-10-22 17:19:00|2288.4|2288.1|2288.3|2288|2288.6|2288.3|2288.3|2288|36
1634923150000|2021-10-22 17:19:10|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.3|2288|16
1634923160000|2021-10-22 17:19:20|2288.4|2288.1|2288|2287.7|2288.5|2288.2|2288|2287.7|61
1634923170000|2021-10-22 17:19:30|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|23
1634923180000|2021-10-22 17:19:40|2288|2287.7|2287.6|2287.3|2288|2287.7|2287.6|2287.3|15
1634923190000|2021-10-22 17:19:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|33
1634923200000|2021-10-22 17:20:00|2287.7|2287.4|2287.3|2287|2287.8|2287.5|2287.2|2286.9|72
1634923210000|2021-10-22 17:20:10|2287.2|2286.9|2287.6|2287.3|2287.7|2287.4|2287.2|2286.9|19
1634923220000|2021-10-22 17:20:20|2287.7|2287.4|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|37
1634923230000|2021-10-22 17:20:30|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.3|2287|35
1634923240000|2021-10-22 17:20:40|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.6|2287.3|11
1634923250000|2021-10-22 17:20:50|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.8|2287.5|85
1634923260000|2021-10-22 17:21:00|2288.2|2287.9|2288.1|2287.8|2288.4|2288.1|2288|2287.7|54
1634923270000|2021-10-22 17:21:10|2288|2287.7|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|15
1634923280000|2021-10-22 17:21:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|8
1634923290000|2021-10-22 17:21:30|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|9
1634923300000|2021-10-22 17:21:40|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|3
1634923310000|2021-10-22 17:21:50|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.7|2287.4|47
1634923320000|2021-10-22 17:22:00|2287.8|2287.5|2287.6|2287.3|2288|2287.7|2287.5|2287.2|21
1634923330000|2021-10-22 17:22:10|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|9
1634923340000|2021-10-22 17:22:20|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|26
1634923350000|2021-10-22 17:22:30|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|28
1634923360000|2021-10-22 17:22:40|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|13
1634923370000|2021-10-22 17:22:50|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|25
1634923380000|2021-10-22 17:23:00|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.4|2287.1|15
1634923390000|2021-10-22 17:23:10|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|5
1634923400000|2021-10-22 17:23:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|25
1634923410000|2021-10-22 17:23:30|2287.4|2287.1|2287.1|2286.8|2287.5|2287.2|2286.9|2286.6|11
1634923420000|2021-10-22 17:23:40|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|16
1634923430000|2021-10-22 17:23:50|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|6
1634923440000|2021-10-22 17:24:00|2287.2|2286.9|2287.7|2287.4|2287.7|2287.4|2287.1|2286.8|18
1634923450000|2021-10-22 17:24:10|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.4|2287.1|33
1634923460000|2021-10-22 17:24:20|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|9
1634923470000|2021-10-22 17:24:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|4
1634923480000|2021-10-22 17:24:40|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|4
1634923490000|2021-10-22 17:24:50|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.7|2287.4|17
1634923500000|2021-10-22 17:25:00|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|9
1634923510000|2021-10-22 17:25:10|2287.5|2287.2|2287.3|2287|2287.7|2287.4|2287.3|2287|20
1634923520000|2021-10-22 17:25:20|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287|2286.7|28
1634923530000|2021-10-22 17:25:30|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.3|2287|25
1634923540000|2021-10-22 17:25:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|25
1634923550000|2021-10-22 17:25:50|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|4
1634923560000|2021-10-22 17:26:00|2287.6|2287.3|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|19
1634923570000|2021-10-22 17:26:10|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|3
1634923580000|2021-10-22 17:26:20|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|15
1634923590000|2021-10-22 17:26:30|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|18
1634923600000|2021-10-22 17:26:40|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.3|2287|4
1634923610000|2021-10-22 17:26:50|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|9
1634923620000|2021-10-22 17:27:00|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|27
1634923630000|2021-10-22 17:27:10|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|23
1634923640000|2021-10-22 17:27:20|2287.7|2287.4|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|37
1634923650000|2021-10-22 17:27:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287|2286.7|27
1634923660000|2021-10-22 17:27:40|2287.2|2286.9|2287|2286.7|2287.3|2287|2286.9|2286.6|20
1634923670000|2021-10-22 17:27:50|2286.9|2286.6|2286.6|2286.3|2287|2286.7|2286.6|2286.3|38
1634923680000|2021-10-22 17:28:00|2286.5|2286.2|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|32
1634923690000|2021-10-22 17:28:10|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|31
1634923700000|2021-10-22 17:28:20|2286.5|2286.2|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|13
1634923710000|2021-10-22 17:28:30|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.7|2286.4|7
1634923720000|2021-10-22 17:28:40|2286.9|2286.6|2287.3|2287|2287.3|2287|2286.9|2286.6|27
1634923730000|2021-10-22 17:28:50|2287.2|2286.9|2287.3|2287|2287.5|2287.2|2287.2|2286.9|15
1634923740000|2021-10-22 17:29:00|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2287.1|2286.8|30
1634923750000|2021-10-22 17:29:10|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.9|2286.6|17
1634923760000|2021-10-22 17:29:20|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.6|2286.3|7
1634923770000|2021-10-22 17:29:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|7
1634923780000|2021-10-22 17:29:40|2286.6|2286.3|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|15
1634923790000|2021-10-22 17:29:50|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|6
1634923800000|2021-10-22 17:30:00|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|24
1634923810000|2021-10-22 17:30:10|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|29
1634923820000|2021-10-22 17:30:20|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|54
1634923830000|2021-10-22 17:30:30|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2287.1|2286.8|12
1634923840000|2021-10-22 17:30:40|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|8
1634923850000|2021-10-22 17:30:50|2286.8|2286.5|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|7
1634923860000|2021-10-22 17:31:00|2287|2286.7|2287.3|2287|2287.4|2287.1|2287|2286.7|11
1634923870000|2021-10-22 17:31:10|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|13
1634923880000|2021-10-22 17:31:20|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|7
1634923890000|2021-10-22 17:31:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|14
1634923900000|2021-10-22 17:31:40|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|11
1634923910000|2021-10-22 17:31:50|2287|2286.7|2286.3|2286|2287|2286.7|2286.2|2285.9|21
1634923920000|2021-10-22 17:32:00|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286|2285.7|47
1634923930000|2021-10-22 17:32:10|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.9|2285.6|10
1634923940000|2021-10-22 17:32:20|2286.1|2285.8|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|16
1634923950000|2021-10-22 17:32:30|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.7|2285.4|9
1634923960000|2021-10-22 17:32:40|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|43
1634923970000|2021-10-22 17:32:50|2285.8|2285.5|2286.2|2285.9|2286.3|2286|2285.8|2285.5|51
1634923980000|2021-10-22 17:33:00|2286.1|2285.8|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|12
1634923990000|2021-10-22 17:33:10|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.8|2285.5|11
1634924000000|2021-10-22 17:33:20|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.7|2285.4|28
1634924010000|2021-10-22 17:33:30|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2285.7|2285.4|17
1634924020000|2021-10-22 17:33:40|2286|2285.7|2286|2285.7|2286.2|2285.9|2285.9|2285.6|22
1634924030000|2021-10-22 17:33:50|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|22
1634924040000|2021-10-22 17:34:00|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|14
1634924050000|2021-10-22 17:34:10|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|24
1634924060000|2021-10-22 17:34:20|2286.4|2286.1|2287|2286.7|2287|2286.7|2286.4|2286.1|39
1634924070000|2021-10-22 17:34:30|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|43
1634924080000|2021-10-22 17:34:40|2287.1|2286.8|2287.6|2287.3|2287.7|2287.4|2287.1|2286.8|36
1634924090000|2021-10-22 17:34:50|2287.7|2287.4|2287.7|2287.4|2288|2287.7|2287.7|2287.4|43
1634924100000|2021-10-22 17:35:00|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|38
1634924110000|2021-10-22 17:35:10|2287.8|2287.5|2287.4|2287.1|2287.8|2287.5|2287.3|2287|21
1634924120000|2021-10-22 17:35:20|2287.5|2287.2|2287.1|2286.8|2287.5|2287.2|2286.9|2286.6|44
1634924130000|2021-10-22 17:35:30|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.8|2286.5|93
1634924140000|2021-10-22 17:35:40|2287.1|2286.8|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|22
1634924150000|2021-10-22 17:35:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|5
1634924160000|2021-10-22 17:36:00|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287|2286.7|32
1634924170000|2021-10-22 17:36:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|9
1634924180000|2021-10-22 17:36:20|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|4
1634924190000|2021-10-22 17:36:30|2287.3|2287|2287.9|2287.6|2288|2287.7|2287.3|2287|38
1634924200000|2021-10-22 17:36:40|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|20
1634924210000|2021-10-22 17:36:50|2287.8|2287.5|2288|2287.7|2288.1|2287.8|2287.5|2287.2|62
1634924220000|2021-10-22 17:37:00|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|25
1634924230000|2021-10-22 17:37:10|2287.5|2287.2|2288.6|2288.3|2288.7|2288.4|2287.2|2286.9|70
1634924240000|2021-10-22 17:37:20|2288.7|2288.4|2288.8|2288.5|2289|2288.7|2288.6|2288.3|18
1634924250000|2021-10-22 17:37:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|1
1634924260000|2021-10-22 17:37:40|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.7|2288.4|8
1634924270000|2021-10-22 17:37:50|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|10
1634924280000|2021-10-22 17:38:00|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|26
1634924290000|2021-10-22 17:38:10|2288.7|2288.4|2289.5|2289.2|2289.6|2289.3|2288.7|2288.4|56
1634924300000|2021-10-22 17:38:20|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|29
1634924310000|2021-10-22 17:38:30|2289.5|2289.2|2289.9|2289.6|2290|2289.7|2289.5|2289.2|38
1634924320000|2021-10-22 17:38:40|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|25
1634924330000|2021-10-22 17:38:50|2290|2289.7|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|45
1634924340000|2021-10-22 17:39:00|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|35
1634924350000|2021-10-22 17:39:10|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.3|2289|31
1634924360000|2021-10-22 17:39:20|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|9
1634924370000|2021-10-22 17:39:30|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|12
1634924380000|2021-10-22 17:39:40|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.2|2288.9|11
1634924390000|2021-10-22 17:39:50|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.4|2289.1|6
1634924400000|2021-10-22 17:40:00|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|103
1634924410000|2021-10-22 17:40:10|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|30
1634924420000|2021-10-22 17:40:20|2289.7|2289.4|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|32
1634924430000|2021-10-22 17:40:30|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|27
1634924440000|2021-10-22 17:40:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|8
1634924450000|2021-10-22 17:40:50|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|12
1634924460000|2021-10-22 17:41:00|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.1|2289.8|33
1634924470000|2021-10-22 17:41:10|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|19
1634924480000|2021-10-22 17:41:20|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|19
1634924490000|2021-10-22 17:41:30|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|40
1634924500000|2021-10-22 17:41:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|8
1634924510000|2021-10-22 17:41:50|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|16
1634924520000|2021-10-22 17:42:00|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|28
1634924530000|2021-10-22 17:42:10|2290.5|2290.2|2290.9|2290.6|2291.2|2290.9|2290.5|2290.2|118
1634924540000|2021-10-22 17:42:20|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.7|2290.4|60
1634924550000|2021-10-22 17:42:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.7|2290.4|12
1634924560000|2021-10-22 17:42:40|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|14
1634924570000|2021-10-22 17:42:50|2291.2|2290.9|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|31
1634924580000|2021-10-22 17:43:00|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|57
1634924590000|2021-10-22 17:43:10|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2291.1|2290.8|19
1634924600000|2021-10-22 17:43:20|2291.1|2290.8|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|33
1634924610000|2021-10-22 17:43:30|2290.8|2290.5|2290.5|2290.2|2290.9|2290.6|2290.4|2290.1|57
1634924620000|2021-10-22 17:43:40|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|10
1634924630000|2021-10-22 17:43:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|4
1634924640000|2021-10-22 17:44:00|2290.6|2290.3|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|14
1634924650000|2021-10-22 17:44:10|2290.1|2289.8|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|14
1634924660000|2021-10-22 17:44:20|2289.7|2289.4|2289.3|2289|2289.9|2289.6|2289.3|2289|77
1634924670000|2021-10-22 17:44:30|2289.2|2288.9|2289|2288.7|2289.3|2289|2288.9|2288.6|93
1634924680000|2021-10-22 17:44:40|2288.9|2288.6|2289.1|2288.8|2289.3|2289|2288.9|2288.6|33
1634924690000|2021-10-22 17:44:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.6|2288.3|45
1634924700000|2021-10-22 17:45:00|2289|2288.7|2289.2|2288.9|2289.3|2289|2289|2288.7|62
1634924710000|2021-10-22 17:45:10|2289.3|2289|2289.3|2289|2289.5|2289.2|2289.3|2289|12
1634924720000|2021-10-22 17:45:20|2289.2|2288.9|2289.3|2289|2289.5|2289.2|2289.2|2288.9|16
1634924730000|2021-10-22 17:45:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.8|2288.5|20
1634924740000|2021-10-22 17:45:40|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2289.1|2288.8|3
1634924750000|2021-10-22 17:45:50|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|5
1634924760000|2021-10-22 17:46:00|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|14
1634924770000|2021-10-22 17:46:10|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|13
1634924780000|2021-10-22 17:46:20|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.1|2288.8|15
1634924790000|2021-10-22 17:46:30|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289|2288.7|14
1634924800000|2021-10-22 17:46:40|2289.1|2288.8|2288.7|2288.4|2289.2|2288.9|2288.6|2288.3|45
1634924810000|2021-10-22 17:46:50|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|26
1634924820000|2021-10-22 17:47:00|2288.8|2288.5|2288.9|2288.6|2289.2|2288.9|2288.7|2288.4|40
1634924830000|2021-10-22 17:47:10|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|17
1634924840000|2021-10-22 17:47:20|2289.3|2289|2289.4|2289.1|2289.6|2289.3|2289.2|2288.9|16
1634924850000|2021-10-22 17:47:30|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.3|2289|27
1634924860000|2021-10-22 17:47:40|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.3|2289|28
1634924870000|2021-10-22 17:47:50|2289.2|2288.9|2289.3|2289|2289.5|2289.2|2289.1|2288.8|11
1634924880000|2021-10-22 17:48:00|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.1|2288.8|30
1634924890000|2021-10-22 17:48:10|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|14
1634924900000|2021-10-22 17:48:20|2289.4|2289.1|2289|2288.7|2289.5|2289.2|2288.9|2288.6|36
1634924910000|2021-10-22 17:48:30|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|14
1634924920000|2021-10-22 17:48:40|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.7|2288.4|13
1634924930000|2021-10-22 17:48:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|21
1634924940000|2021-10-22 17:49:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289|2288.7|9
1634924950000|2021-10-22 17:49:10|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|21
1634924960000|2021-10-22 17:49:20|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|14
1634924970000|2021-10-22 17:49:30|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|18
1634924980000|2021-10-22 17:49:40|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289|2288.7|15
1634924990000|2021-10-22 17:49:50|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.5|2288.2|44
1634925000000|2021-10-22 17:50:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|33
1634925010000|2021-10-22 17:50:10|2288.7|2288.4|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|5
1634925020000|2021-10-22 17:50:20|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.3|2288|43
1634925030000|2021-10-22 17:50:30|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.7|2288.4|15
1634925040000|2021-10-22 17:50:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|9
1634925050000|2021-10-22 17:50:50|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|16
1634925060000|2021-10-22 17:51:00|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|34
1634925070000|2021-10-22 17:51:10|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|26
1634925080000|2021-10-22 17:51:20|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|29
1634925090000|2021-10-22 17:51:30|2289|2288.7|2289.5|2289.2|2289.5|2289.2|2288.9|2288.6|13
1634925100000|2021-10-22 17:51:40|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|40
1634925110000|2021-10-22 17:51:50|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|5
1634925120000|2021-10-22 17:52:00|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|18
1634925130000|2021-10-22 17:52:10|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|22
1634925140000|2021-10-22 17:52:20|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|14
1634925150000|2021-10-22 17:52:30|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|3
1634925160000|2021-10-22 17:52:40|2289.3|2289|2289.5|2289.2|2289.6|2289.3|2289.3|2289|16
1634925170000|2021-10-22 17:52:50|2289.4|2289.1|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|9
1634925180000|2021-10-22 17:53:00|2289.3|2289|2289.3|2289|2289.3|2289|2289.1|2288.8|38
1634925190000|2021-10-22 17:53:10|2289.2|2288.9|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|47
1634925200000|2021-10-22 17:53:20|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|49
1634925210000|2021-10-22 17:53:30|2289.2|2288.9|2289.1|2288.8|2289.4|2289.1|2289|2288.7|22
1634925220000|2021-10-22 17:53:40|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|13
1634925230000|2021-10-22 17:53:50|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|29
1634925240000|2021-10-22 17:54:00|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|13
1634925250000|2021-10-22 17:54:10|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|56
1634925260000|2021-10-22 17:54:20|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.3|2289|16
1634925270000|2021-10-22 17:54:30|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|9
1634925280000|2021-10-22 17:54:40|2289.2|2288.9|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|12
1634925290000|2021-10-22 17:54:50|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|12
1634925300000|2021-10-22 17:55:00|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|13
1634925310000|2021-10-22 17:55:10|2289.4|2289.1|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|32
1634925320000|2021-10-22 17:55:20|2289.6|2289.3|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|23
1634925330000|2021-10-22 17:55:30|2289.7|2289.4|2289.3|2289|2289.7|2289.4|2289.3|2289|28
1634925340000|2021-10-22 17:55:40|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.3|2289|10
1634925350000|2021-10-22 17:55:50|2289.4|2289.1|2289.2|2288.9|2289.5|2289.2|2289.1|2288.8|21
1634925360000|2021-10-22 17:56:00|2288.7|2288.4|2289.1|2288.8|2289.2|2288.9|2288.6|2288.3|162
1634925370000|2021-10-22 17:56:10|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.1|2288.8|39
1634925380000|2021-10-22 17:56:20|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.1|2288.8|7
1634925390000|2021-10-22 17:56:30|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.1|2288.8|13
1634925400000|2021-10-22 17:56:40|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|6
1634925410000|2021-10-22 17:56:50|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|17
1634925420000|2021-10-22 17:57:00|2289.2|2288.9|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|16
1634925430000|2021-10-22 17:57:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.1|2288.8|10
1634925440000|2021-10-22 17:57:20|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|10
1634925450000|2021-10-22 17:57:30|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|3
1634925460000|2021-10-22 17:57:40|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.8|2288.5|14
1634925470000|2021-10-22 17:57:50|2288.9|2288.6|2288.4|2288.1|2289|2288.7|2288.4|2288.1|6
1634925480000|2021-10-22 17:58:00|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|56
1634925490000|2021-10-22 17:58:10|2288.1|2287.8|2287.7|2287.4|2288.1|2287.8|2287.7|2287.4|36
1634925500000|2021-10-22 17:58:20|2287.6|2287.3|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|76
1634925510000|2021-10-22 17:58:30|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287|2286.7|27
1634925520000|2021-10-22 17:58:40|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|18
1634925530000|2021-10-22 17:58:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|25
1634925540000|2021-10-22 17:59:00|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|44
1634925550000|2021-10-22 17:59:10|2287.2|2286.9|2286.5|2286.2|2287.2|2286.9|2286.4|2286.1|86
1634925560000|2021-10-22 17:59:20|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|52
1634925570000|2021-10-22 17:59:30|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.1|2285.8|82
1634925580000|2021-10-22 17:59:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286|2285.7|20
1634925590000|2021-10-22 17:59:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2286|2285.7|27
1634925600000|2021-10-22 18:00:00|2286.2|2285.9|2285.9|2285.6|2286.3|2286|2285.9|2285.6|35
1634925610000|2021-10-22 18:00:10|2285.8|2285.5|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|50
1634925620000|2021-10-22 18:00:20|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.2|2284.9|85
1634925630000|2021-10-22 18:00:30|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.3|2285|131
1634925640000|2021-10-22 18:00:40|2285.8|2285.5|2287.1|2286.8|2287.1|2286.8|2285.8|2285.5|94
1634925650000|2021-10-22 18:00:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|40
1634925660000|2021-10-22 18:01:00|2287.2|2286.9|2286.5|2286.2|2287.2|2286.9|2286.5|2286.2|28
1634925670000|2021-10-22 18:01:10|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286|2285.7|33
1634925680000|2021-10-22 18:01:20|2285.9|2285.6|2285.6|2285.3|2286|2285.7|2285.5|2285.2|40
1634925690000|2021-10-22 18:01:30|2285.7|2285.4|2285.4|2285.1|2285.8|2285.5|2285.3|2285|41
1634925700000|2021-10-22 18:01:40|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|8
1634925710000|2021-10-22 18:01:50|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|28
1634925720000|2021-10-22 18:02:00|2285.7|2285.4|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|45
1634925730000|2021-10-22 18:02:10|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|10
1634925740000|2021-10-22 18:02:20|2286.3|2286|2286.8|2286.5|2286.9|2286.6|2286.2|2285.9|44
1634925750000|2021-10-22 18:02:30|2286.7|2286.4|2286.3|2286|2286.7|2286.4|2286.3|2286|35
1634925760000|2021-10-22 18:02:40|2286.2|2285.9|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|12
1634925770000|2021-10-22 18:02:50|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.4|2286.1|15
1634925780000|2021-10-22 18:03:00|2286.4|2286.1|2286.5|2286.2|2286.7|2286.4|2286.3|2286|18
1634925790000|2021-10-22 18:03:10|2286.4|2286.1|2286|2285.7|2286.6|2286.3|2286|2285.7|18
1634925800000|2021-10-22 18:03:20|2285.9|2285.6|2286.1|2285.8|2286.2|2285.9|2285.9|2285.6|10
1634925810000|2021-10-22 18:03:30|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|11
1634925820000|2021-10-22 18:03:40|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|5
1634925830000|2021-10-22 18:03:50|2286.3|2286|2286.9|2286.6|2286.9|2286.6|2286.3|2286|32
1634925840000|2021-10-22 18:04:00|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|34
1634925850000|2021-10-22 18:04:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|19
1634925860000|2021-10-22 18:04:20|2287|2286.7|2286.6|2286.3|2287|2286.7|2286.6|2286.3|27
1634925870000|2021-10-22 18:04:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|15
1634925880000|2021-10-22 18:04:40|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|18
1634925890000|2021-10-22 18:04:50|2287|2286.7|2287|2286.7|2287|2286.7|2286.8|2286.5|70
1634925900000|2021-10-22 18:05:00|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2287|2286.7|32
1634925910000|2021-10-22 18:05:10|2287.1|2286.8|2287.8|2287.5|2288.1|2287.8|2287.1|2286.8|155
1634925920000|2021-10-22 18:05:20|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|34
1634925930000|2021-10-22 18:05:30|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287|2286.7|13
1634925940000|2021-10-22 18:05:40|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2287|2286.7|30
1634925950000|2021-10-22 18:05:50|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|24
1634925960000|2021-10-22 18:06:00|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2287.1|2286.8|20
1634925970000|2021-10-22 18:06:10|2287.2|2286.9|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|128
1634925980000|2021-10-22 18:06:20|2287.3|2287|2287.3|2287|2287.5|2287.2|2287.1|2286.8|20
1634925990000|2021-10-22 18:06:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|18
1634926000000|2021-10-22 18:06:40|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|26
1634926010000|2021-10-22 18:06:50|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|17
1634926020000|2021-10-22 18:07:00|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|14
1634926030000|2021-10-22 18:07:10|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|31
1634926040000|2021-10-22 18:07:20|2287.3|2287|2287.5|2287.2|2287.6|2287.3|2287.2|2286.9|17
1634926050000|2021-10-22 18:07:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|52
1634926060000|2021-10-22 18:07:40|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|32
1634926070000|2021-10-22 18:07:50|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|16
1634926080000|2021-10-22 18:08:00|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.8|2286.5|36
1634926090000|2021-10-22 18:08:10|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|42
1634926100000|2021-10-22 18:08:20|2286.9|2286.6|2287.3|2287|2287.4|2287.1|2286.9|2286.6|15
1634926110000|2021-10-22 18:08:30|2287.4|2287.1|2287.9|2287.6|2288.3|2288|2287.4|2287.1|89
1634926120000|2021-10-22 18:08:40|2288|2287.7|2288|2287.7|2288.3|2288|2287.8|2287.5|48
1634926130000|2021-10-22 18:08:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|15
1634926140000|2021-10-22 18:09:00|2288.2|2287.9|2288.9|2288.6|2288.9|2288.6|2288.2|2287.9|72
1634926150000|2021-10-22 18:09:10|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|26
1634926160000|2021-10-22 18:09:20|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|14
1634926170000|2021-10-22 18:09:30|2288.1|2287.8|2288.4|2288.1|2288.6|2288.3|2288.1|2287.8|14
1634926180000|2021-10-22 18:09:40|2288.5|2288.2|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|13
1634926190000|2021-10-22 18:09:50|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|26
1634926200000|2021-10-22 18:10:00|2288.5|2288.2|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|20
1634926210000|2021-10-22 18:10:10|2288.8|2288.5|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|42
1634926220000|2021-10-22 18:10:20|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.4|2288.1|35
1634926230000|2021-10-22 18:10:30|2288.4|2288.1|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|13
1634926240000|2021-10-22 18:10:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|18
1634926250000|2021-10-22 18:10:50|2289|2288.7|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|23
1634926260000|2021-10-22 18:11:00|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|15
1634926270000|2021-10-22 18:11:10|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|11
1634926280000|2021-10-22 18:11:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|17
1634926290000|2021-10-22 18:11:30|2289|2288.7|2289.3|2289|2289.3|2289|2288.8|2288.5|17
1634926300000|2021-10-22 18:11:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|23
1634926310000|2021-10-22 18:11:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|19
1634926320000|2021-10-22 18:12:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|19
1634926330000|2021-10-22 18:12:10|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|16
1634926340000|2021-10-22 18:12:20|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|24
1634926350000|2021-10-22 18:12:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|9
1634926360000|2021-10-22 18:12:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|11
1634926370000|2021-10-22 18:12:50|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|20
1634926380000|2021-10-22 18:13:00|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|11
1634926390000|2021-10-22 18:13:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|8
1634926400000|2021-10-22 18:13:20|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.3|2289|36
1634926410000|2021-10-22 18:13:30|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|22
1634926420000|2021-10-22 18:13:40|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|8
1634926430000|2021-10-22 18:13:50|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|9
1634926440000|2021-10-22 18:14:00|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|19
1634926450000|2021-10-22 18:14:10|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|12
1634926460000|2021-10-22 18:14:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|5
1634926470000|2021-10-22 18:14:30|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|17
1634926480000|2021-10-22 18:14:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|23
1634926490000|2021-10-22 18:14:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|3
1634926500000|2021-10-22 18:15:00|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|49
1634926510000|2021-10-22 18:15:10|2289.3|2289|2289.5|2289.2|2289.6|2289.3|2289.3|2289|42
1634926520000|2021-10-22 18:15:20|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|25
1634926530000|2021-10-22 18:15:30|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|38
1634926540000|2021-10-22 18:15:40|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|6
1634926550000|2021-10-22 18:15:50|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.2|2288.9|29
1634926560000|2021-10-22 18:16:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.3|2289|16
1634926570000|2021-10-22 18:16:10|2289.5|2289.2|2289.7|2289.4|2289.8|2289.5|2289.5|2289.2|22
1634926580000|2021-10-22 18:16:20|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|14
1634926590000|2021-10-22 18:16:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|8
1634926600000|2021-10-22 18:16:40|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|23
1634926610000|2021-10-22 18:16:50|2289.8|2289.5|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|3
1634926620000|2021-10-22 18:17:00|2289.6|2289.3|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|28
1634926630000|2021-10-22 18:17:10|2289.5|2289.2|2289.3|2289|2289.6|2289.3|2289.2|2288.9|39
1634926640000|2021-10-22 18:17:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|15
1634926650000|2021-10-22 18:17:30|2289.3|2289|2289|2288.7|2289.4|2289.1|2289|2288.7|35
1634926660000|2021-10-22 18:17:40|2288.9|2288.6|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|53
1634926670000|2021-10-22 18:17:50|2288.8|2288.5|2288.3|2288|2288.8|2288.5|2288.2|2287.9|38
1634926680000|2021-10-22 18:18:00|2288.2|2287.9|2288.4|2288.1|2288.5|2288.2|2288.1|2287.8|31
1634926690000|2021-10-22 18:18:10|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.3|2288|8
1634926700000|2021-10-22 18:18:20|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|43
1634926710000|2021-10-22 18:18:30|2287.9|2287.6|2287.7|2287.4|2288|2287.7|2287.6|2287.3|44
1634926720000|2021-10-22 18:18:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|11
1634926730000|2021-10-22 18:18:50|2287.9|2287.6|2288.1|2287.8|2288.3|2288|2287.8|2287.5|27
1634926740000|2021-10-22 18:19:00|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|28
1634926750000|2021-10-22 18:19:10|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|6
1634926760000|2021-10-22 18:19:20|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|23
1634926770000|2021-10-22 18:19:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|6
1634926780000|2021-10-22 18:19:40|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|16
1634926790000|2021-10-22 18:19:50|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|15
1634926800000|2021-10-22 18:20:00|2289.2|2288.9|2289|2288.7|2289.3|2289|2289|2288.7|36
1634926810000|2021-10-22 18:20:10|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|36
1634926820000|2021-10-22 18:20:20|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|19
1634926830000|2021-10-22 18:20:30|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|20
1634926840000|2021-10-22 18:20:40|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|16
1634926850000|2021-10-22 18:20:50|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|12
1634926860000|2021-10-22 18:21:00|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|48
1634926870000|2021-10-22 18:21:10|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.3|2288|21
1634926880000|2021-10-22 18:21:20|2288.3|2288|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|17
1634926890000|2021-10-22 18:21:30|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|17
1634926900000|2021-10-22 18:21:40|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|15
1634926910000|2021-10-22 18:21:50|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|9
1634926920000|2021-10-22 18:22:00|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|24
1634926930000|2021-10-22 18:22:10|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.4|2288.1|8
1634926940000|2021-10-22 18:22:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|9
1634926950000|2021-10-22 18:22:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|9
1634926960000|2021-10-22 18:22:40|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|35
1634926970000|2021-10-22 18:22:50|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.6|2288.3|27
1634926980000|2021-10-22 18:23:00|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.7|2288.4|34
1634926990000|2021-10-22 18:23:10|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|6
1634927000000|2021-10-22 18:23:20|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|27
1634927010000|2021-10-22 18:23:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|7
1634927020000|2021-10-22 18:23:40|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|26
1634927030000|2021-10-22 18:23:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|4
1634927040000|2021-10-22 18:24:00|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|7
1634927050000|2021-10-22 18:24:10|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|6
1634927060000|2021-10-22 18:24:20|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.5|2288.2|76
1634927070000|2021-10-22 18:24:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|1
1634927080000|2021-10-22 18:24:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|23
1634927090000|2021-10-22 18:24:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|21
1634927100000|2021-10-22 18:25:00|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289|2288.7|29
1634927110000|2021-10-22 18:25:10|2289|2288.7|2289|2288.7|2289.2|2288.9|2289|2288.7|22
1634927120000|2021-10-22 18:25:20|2289.1|2288.8|2289.3|2289|2289.3|2289|2289|2288.7|100
1634927130000|2021-10-22 18:25:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|28
1634927140000|2021-10-22 18:25:40|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|91
1634927150000|2021-10-22 18:25:50|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|15
1634927160000|2021-10-22 18:26:00|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.3|2289|48
1634927170000|2021-10-22 18:26:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|21
1634927180000|2021-10-22 18:26:20|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|18
1634927190000|2021-10-22 18:26:30|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|4
1634927200000|2021-10-22 18:26:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|4
1634927210000|2021-10-22 18:26:50|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|10
1634927220000|2021-10-22 18:27:00|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|77
1634927230000|2021-10-22 18:27:10|2289.5|2289.2|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|9
1634927240000|2021-10-22 18:27:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|21
1634927250000|2021-10-22 18:27:30|2290.1|2289.8|2290.3|2290|2290.3|2290|2290|2289.7|40
1634927260000|2021-10-22 18:27:40|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|33
1634927270000|2021-10-22 18:27:50|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|21
1634927280000|2021-10-22 18:28:00|2290.3|2290|2290|2289.7|2290.4|2290.1|2290|2289.7|57
1634927290000|2021-10-22 18:28:10|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|12
1634927300000|2021-10-22 18:28:20|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290|2289.7|23
1634927310000|2021-10-22 18:28:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.1|2289.8|4
1634927320000|2021-10-22 18:28:40|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|11
1634927330000|2021-10-22 18:28:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|20
1634927340000|2021-10-22 18:29:00|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|9
1634927350000|2021-10-22 18:29:10|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|8
1634927360000|2021-10-22 18:29:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|28
1634927370000|2021-10-22 18:29:30|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|24
1634927380000|2021-10-22 18:29:40|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|64
1634927390000|2021-10-22 18:29:50|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|5
1634927400000|2021-10-22 18:30:00|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.4|2290.1|40
1634927410000|2021-10-22 18:30:10|2290.6|2290.3|2291.1|2290.8|2291.2|2290.9|2290.5|2290.2|103
1634927420000|2021-10-22 18:30:20|2291|2290.7|2291.5|2291.2|2291.5|2291.2|2291|2290.7|75
1634927430000|2021-10-22 18:30:30|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|128
1634927440000|2021-10-22 18:30:40|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|43
1634927450000|2021-10-22 18:30:50|2291.4|2291.1|2291.9|2291.6|2291.9|2291.6|2291.4|2291.1|72
1634927460000|2021-10-22 18:31:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|88
1634927470000|2021-10-22 18:31:10|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|41
1634927480000|2021-10-22 18:31:20|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|34
1634927490000|2021-10-22 18:31:30|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|39
1634927500000|2021-10-22 18:31:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|30
1634927510000|2021-10-22 18:31:50|2291.9|2291.6|2292.2|2291.9|2292.3|2292|2291.8|2291.5|14
1634927520000|2021-10-22 18:32:00|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292|2291.7|107
1634927530000|2021-10-22 18:32:10|2292.4|2292.1|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|31
1634927540000|2021-10-22 18:32:20|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|42
1634927550000|2021-10-22 18:32:30|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|73
1634927560000|2021-10-22 18:32:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|70
1634927570000|2021-10-22 18:32:50|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|38
1634927580000|2021-10-22 18:33:00|2292.5|2292.2|2292.8|2292.5|2292.9|2292.6|2292.5|2292.2|80
1634927590000|2021-10-22 18:33:10|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|13
1634927600000|2021-10-22 18:33:20|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|103
1634927610000|2021-10-22 18:33:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|38
1634927620000|2021-10-22 18:33:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|28
1634927630000|2021-10-22 18:33:50|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|9
1634927640000|2021-10-22 18:34:00|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.8|2292.5|65
1634927650000|2021-10-22 18:34:10|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.4|2292.1|89
1634927660000|2021-10-22 18:34:20|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|42
1634927670000|2021-10-22 18:34:30|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|25
1634927680000|2021-10-22 18:34:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|33
1634927690000|2021-10-22 18:34:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|32
1634927700000|2021-10-22 18:35:00|2293.1|2292.8|2293.3|2293|2293.3|2293|2293|2292.7|23
1634927710000|2021-10-22 18:35:10|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|45
1634927720000|2021-10-22 18:35:20|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|23
1634927730000|2021-10-22 18:35:30|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|22
1634927740000|2021-10-22 18:35:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|19
1634927750000|2021-10-22 18:35:50|2293|2292.7|2293.3|2293|2293.4|2293.1|2293|2292.7|28
1634927760000|2021-10-22 18:36:00|2293.2|2292.9|2293.3|2293|2293.5|2293.2|2293.1|2292.8|64
1634927770000|2021-10-22 18:36:10|2293.4|2293.1|2293.9|2293.6|2294|2293.7|2293.4|2293.1|139
1634927780000|2021-10-22 18:36:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.8|2293.5|79
1634927790000|2021-10-22 18:36:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|46
1634927800000|2021-10-22 18:36:40|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|62
1634927810000|2021-10-22 18:36:50|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|29
1634927820000|2021-10-22 18:37:00|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.3|2294|69
1634927830000|2021-10-22 18:37:10|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.2|2293.9|89
1634927840000|2021-10-22 18:37:20|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|26
1634927850000|2021-10-22 18:37:30|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.5|2293.2|100
1634927860000|2021-10-22 18:37:40|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|58
1634927870000|2021-10-22 18:37:50|2293.5|2293.2|2293.6|2293.3|2293.9|2293.6|2293.5|2293.2|37
1634927880000|2021-10-22 18:38:00|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|39
1634927890000|2021-10-22 18:38:10|2293.1|2292.8|2292.6|2292.3|2293.1|2292.8|2292.6|2292.3|55
1634927900000|2021-10-22 18:38:20|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|39
1634927910000|2021-10-22 18:38:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|31
1634927920000|2021-10-22 18:38:40|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|32
1634927930000|2021-10-22 18:38:50|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|33
1634927940000|2021-10-22 18:39:00|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|45
1634927950000|2021-10-22 18:39:10|2292.4|2292.1|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|31
1634927960000|2021-10-22 18:39:20|2292.3|2292|2292.3|2292|2292.3|2292|2292|2291.7|82
1634927970000|2021-10-22 18:39:30|2292.2|2291.9|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|37
1634927980000|2021-10-22 18:39:40|2292.3|2292|2292|2291.7|2292.4|2292.1|2292|2291.7|96
1634927990000|2021-10-22 18:39:50|2292.1|2291.8|2292.1|2291.8|2292.3|2292|2292|2291.7|38
1634928000000|2021-10-22 18:40:00|2292.2|2291.9|2292.6|2292.3|2292.6|2292.3|2292.1|2291.8|52
1634928010000|2021-10-22 18:40:10|2292.7|2292.4|2292.3|2292|2292.7|2292.4|2292.2|2291.9|17
1634928020000|2021-10-22 18:40:20|2292.4|2292.1|2292.9|2292.6|2292.9|2292.6|2292.4|2292.1|38
1634928030000|2021-10-22 18:40:30|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|18
1634928040000|2021-10-22 18:40:40|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.1|2291.8|40
1634928050000|2021-10-22 18:40:50|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|41
1634928060000|2021-10-22 18:41:00|2292.1|2291.8|2291.2|2290.9|2292.1|2291.8|2291.2|2290.9|42
1634928070000|2021-10-22 18:41:10|2291.1|2290.8|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|51
1634928080000|2021-10-22 18:41:20|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|24
1634928090000|2021-10-22 18:41:30|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|27
1634928100000|2021-10-22 18:41:40|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|10
1634928110000|2021-10-22 18:41:50|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.3|2291|40
1634928120000|2021-10-22 18:42:00|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|42
1634928130000|2021-10-22 18:42:10|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|14
1634928140000|2021-10-22 18:42:20|2291.7|2291.4|2291.7|2291.4|2291.9|2291.6|2291.5|2291.2|33
1634928150000|2021-10-22 18:42:30|2291.8|2291.5|2292.2|2291.9|2292.5|2292.2|2291.8|2291.5|33
1634928160000|2021-10-22 18:42:40|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|15
1634928170000|2021-10-22 18:42:50|2292.5|2292.2|2291.7|2291.4|2292.5|2292.2|2291.6|2291.3|21
1634928180000|2021-10-22 18:43:00|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|42
1634928190000|2021-10-22 18:43:10|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|8
1634928200000|2021-10-22 18:43:20|2291.6|2291.3|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|14
1634928210000|2021-10-22 18:43:30|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|11
1634928220000|2021-10-22 18:43:40|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|7
1634928230000|2021-10-22 18:43:50|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|25
1634928240000|2021-10-22 18:44:00|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|15
1634928250000|2021-10-22 18:44:10|2292|2291.7|2291.7|2291.4|2292.1|2291.8|2291.6|2291.3|82
1634928260000|2021-10-22 18:44:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|11
1634928270000|2021-10-22 18:44:30|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|45
1634928280000|2021-10-22 18:44:40|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|42
1634928290000|2021-10-22 18:44:50|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|5
1634928300000|2021-10-22 18:45:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|15
1634928310000|2021-10-22 18:45:10|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|21
1634928320000|2021-10-22 18:45:20|2292|2291.7|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|17
1634928330000|2021-10-22 18:45:30|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|12
1634928340000|2021-10-22 18:45:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|8
1634928350000|2021-10-22 18:45:50|2291.5|2291.2|2291.8|2291.5|2291.9|2291.6|2291.5|2291.2|14
1634928360000|2021-10-22 18:46:00|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|9
1634928370000|2021-10-22 18:46:10|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|21
1634928380000|2021-10-22 18:46:20|2292|2291.7|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|9
1634928390000|2021-10-22 18:46:30|2291.7|2291.4|2291.6|2291.3|2291.9|2291.6|2291.6|2291.3|3
1634928400000|2021-10-22 18:46:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|18
1634928410000|2021-10-22 18:46:50|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|15
1634928420000|2021-10-22 18:47:00|2291.5|2291.2|2291.8|2291.5|2292|2291.7|2291.5|2291.2|23
1634928430000|2021-10-22 18:47:10|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|22
1634928440000|2021-10-22 18:47:20|2291.9|2291.6|2292.3|2292|2292.3|2292|2291.9|2291.6|16
1634928450000|2021-10-22 18:47:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|24
1634928460000|2021-10-22 18:47:40|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292.1|2291.8|17
1634928470000|2021-10-22 18:47:50|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292|2291.7|11
1634928480000|2021-10-22 18:48:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|14
1634928490000|2021-10-22 18:48:10|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|23
1634928500000|2021-10-22 18:48:20|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.9|2291.6|11
1634928510000|2021-10-22 18:48:30|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|6
1634928520000|2021-10-22 18:48:40|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|8
1634928530000|2021-10-22 18:48:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|20
1634928540000|2021-10-22 18:49:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|26
1634928550000|2021-10-22 18:49:10|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|67
1634928560000|2021-10-22 18:49:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|14
1634928570000|2021-10-22 18:49:30|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.3|2292|18
1634928580000|2021-10-22 18:49:40|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|12
1634928590000|2021-10-22 18:49:50|2292.5|2292.2|2292.6|2292.3|2292.9|2292.6|2292.5|2292.2|6
1634928600000|2021-10-22 18:50:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|25
1634928610000|2021-10-22 18:50:10|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.8|2292.5|53
1634928620000|2021-10-22 18:50:20|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|31
1634928630000|2021-10-22 18:50:30|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293.1|2292.8|62
1634928640000|2021-10-22 18:50:40|2293.3|2293|2293|2292.7|2293.3|2293|2292.9|2292.6|46
1634928650000|2021-10-22 18:50:50|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|18
1634928660000|2021-10-22 18:51:00|2292.7|2292.4|2291.9|2291.6|2292.8|2292.5|2291.9|2291.6|57
1634928670000|2021-10-22 18:51:10|2291.8|2291.5|2291.3|2291|2291.8|2291.5|2291.3|2291|57
1634928680000|2021-10-22 18:51:20|2291.4|2291.1|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|77
1634928690000|2021-10-22 18:51:30|2291.3|2291|2291.1|2290.8|2291.3|2291|2290.9|2290.6|44
1634928700000|2021-10-22 18:51:40|2291|2290.7|2290.8|2290.5|2291.2|2290.9|2290.6|2290.3|43
1634928710000|2021-10-22 18:51:50|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.7|2290.4|10
1634928720000|2021-10-22 18:52:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|26
1634928730000|2021-10-22 18:52:10|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|14
1634928740000|2021-10-22 18:52:20|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|62
1634928750000|2021-10-22 18:52:30|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|33
1634928760000|2021-10-22 18:52:40|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|36
1634928770000|2021-10-22 18:52:50|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.2|2289.9|57
1634928780000|2021-10-22 18:53:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.3|2290|12
1634928790000|2021-10-22 18:53:10|2290.5|2290.2|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|21
1634928800000|2021-10-22 18:53:20|2290.7|2290.4|2291.7|2291.4|2291.9|2291.6|2290.7|2290.4|79
1634928810000|2021-10-22 18:53:30|2291.8|2291.5|2291.8|2291.5|2292|2291.7|2291.8|2291.5|59
1634928820000|2021-10-22 18:53:40|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|9
1634928830000|2021-10-22 18:53:50|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|10
1634928840000|2021-10-22 18:54:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2291.9|2291.6|7
1634928850000|2021-10-22 18:54:10|2292|2291.7|2292.1|2291.8|2292.2|2291.9|2292|2291.7|14
1634928860000|2021-10-22 18:54:20|2292|2291.7|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|34
1634928870000|2021-10-22 18:54:30|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291|2290.7|42
1634928880000|2021-10-22 18:54:40|2291.1|2290.8|2291.3|2291|2291.5|2291.2|2291.1|2290.8|21
1634928890000|2021-10-22 18:54:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.3|2291|14
1634928900000|2021-10-22 18:55:00|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|80
1634928910000|2021-10-22 18:55:10|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.2|2290.9|18
1634928920000|2021-10-22 18:55:20|2291.5|2291.2|2291.2|2290.9|2291.6|2291.3|2291.1|2290.8|10
1634928930000|2021-10-22 18:55:30|2291.3|2291|2291|2290.7|2291.3|2291|2290.9|2290.6|17
1634928940000|2021-10-22 18:55:40|2290.9|2290.6|2291.4|2291.1|2291.4|2291.1|2290.9|2290.6|28
1634928950000|2021-10-22 18:55:50|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|11
1634928960000|2021-10-22 18:56:00|2291.3|2291|2291.1|2290.8|2291.3|2291|2291|2290.7|20
1634928970000|2021-10-22 18:56:10|2291.2|2290.9|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|21
1634928980000|2021-10-22 18:56:20|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2291|2290.7|9
1634928990000|2021-10-22 18:56:30|2291|2290.7|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|17
1634929000000|2021-10-22 18:56:40|2291|2290.7|2291|2290.7|2291|2290.7|2290.8|2290.5|20
1634929010000|2021-10-22 18:56:50|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|23
1634929020000|2021-10-22 18:57:00|2290.9|2290.6|2291.2|2290.9|2291.3|2291|2290.8|2290.5|20
1634929030000|2021-10-22 18:57:10|2291.1|2290.8|2291|2290.7|2291.3|2291|2291|2290.7|16
1634929040000|2021-10-22 18:57:20|2290.9|2290.6|2291.1|2290.8|2291.3|2291|2290.9|2290.6|18
1634929050000|2021-10-22 18:57:30|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|5
1634929060000|2021-10-22 18:57:40|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|38
1634929070000|2021-10-22 18:57:50|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|23
1634929080000|2021-10-22 18:58:00|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|50
1634929090000|2021-10-22 18:58:10|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|6
1634929100000|2021-10-22 18:58:20|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|7
1634929110000|2021-10-22 18:58:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|30
1634929120000|2021-10-22 18:58:40|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|13
1634929130000|2021-10-22 18:58:50|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|3
1634929140000|2021-10-22 18:59:00|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|20
1634929150000|2021-10-22 18:59:10|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|24
1634929160000|2021-10-22 18:59:20|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|10
1634929170000|2021-10-22 18:59:30|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|20
1634929180000|2021-10-22 18:59:40|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.2|2289.9|29
1634929190000|2021-10-22 18:59:50|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|19
1634929200000|2021-10-22 19:00:00|2290.4|2290.1|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|25
1634929210000|2021-10-22 19:00:10|2289.9|2289.6|2289.4|2289.1|2289.9|2289.6|2289.3|2289|114
1634929220000|2021-10-22 19:00:20|2289.6|2289.3|2289.7|2289.4|2290.2|2289.9|2289.5|2289.2|116
1634929230000|2021-10-22 19:00:30|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.4|2289.1|26
1634929240000|2021-10-22 19:00:40|2289.9|2289.6|2290.4|2290.1|2290.4|2290.1|2289.9|2289.6|48
1634929250000|2021-10-22 19:00:50|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|27
1634929260000|2021-10-22 19:01:00|2290.1|2289.8|2290.5|2290.2|2290.6|2290.3|2290.1|2289.8|154
1634929270000|2021-10-22 19:01:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2289.9|2289.6|43
1634929280000|2021-10-22 19:01:20|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290|2289.7|32
1634929290000|2021-10-22 19:01:30|2290.4|2290.1|2290|2289.7|2290.4|2290.1|2289.9|2289.6|26
1634929300000|2021-10-22 19:01:40|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|6
1634929310000|2021-10-22 19:01:50|2289.8|2289.5|2289.8|2289.5|2290|2289.7|2289.8|2289.5|17
1634929320000|2021-10-22 19:02:00|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2288.7|2288.4|82
1634929330000|2021-10-22 19:02:10|2288.9|2288.6|2288.3|2288|2289|2288.7|2288.3|2288|34
1634929340000|2021-10-22 19:02:20|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|38
1634929350000|2021-10-22 19:02:30|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|27
1634929360000|2021-10-22 19:02:40|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|22
1634929370000|2021-10-22 19:02:50|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.3|2288|22
1634929380000|2021-10-22 19:03:00|2288.4|2288.1|2287.7|2287.4|2288.5|2288.2|2287.7|2287.4|136
1634929390000|2021-10-22 19:03:10|2287.8|2287.5|2288.1|2287.8|2288.2|2287.9|2287.7|2287.4|90
1634929400000|2021-10-22 19:03:20|2288.2|2287.9|2287.7|2287.4|2288.3|2288|2287.7|2287.4|29
1634929410000|2021-10-22 19:03:30|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|21
1634929420000|2021-10-22 19:03:40|2287.6|2287.3|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|33
1634929430000|2021-10-22 19:03:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|19
1634929440000|2021-10-22 19:04:00|2287.7|2287.4|2288.6|2288.3|2288.7|2288.4|2287.7|2287.4|109
1634929450000|2021-10-22 19:04:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|155
1634929460000|2021-10-22 19:04:20|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|32
1634929470000|2021-10-22 19:04:30|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|27
1634929480000|2021-10-22 19:04:40|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|22
1634929490000|2021-10-22 19:04:50|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|24
1634929500000|2021-10-22 19:05:00|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.1|2287.8|48
1634929510000|2021-10-22 19:05:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|27
1634929520000|2021-10-22 19:05:20|2289|2288.7|2289.1|2288.8|2289.2|2288.9|2289|2288.7|24
1634929530000|2021-10-22 19:05:30|2289.2|2288.9|2289.4|2289.1|2289.6|2289.3|2289.1|2288.8|46
1634929540000|2021-10-22 19:05:40|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|54
1634929550000|2021-10-22 19:05:50|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.2|2288.9|20
1634929560000|2021-10-22 19:06:00|2289.2|2288.9|2289.5|2289.2|2289.6|2289.3|2289|2288.7|35
1634929570000|2021-10-22 19:06:10|2289.6|2289.3|2288.9|2288.6|2289.7|2289.4|2288.9|2288.6|57
1634929580000|2021-10-22 19:06:20|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.7|2288.4|11
1634929590000|2021-10-22 19:06:30|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|10
1634929600000|2021-10-22 19:06:40|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|10
1634929610000|2021-10-22 19:06:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|13
1634929620000|2021-10-22 19:07:00|2289.3|2289|2289|2288.7|2289.3|2289|2288.9|2288.6|17
1634929630000|2021-10-22 19:07:10|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|13
1634929640000|2021-10-22 19:07:20|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|8
1634929650000|2021-10-22 19:07:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|11
1634929660000|2021-10-22 19:07:40|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|16
1634929670000|2021-10-22 19:07:50|2289.2|2288.9|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|5
1634929680000|2021-10-22 19:08:00|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|20
1634929690000|2021-10-22 19:08:10|2289.3|2289|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|63
1634929700000|2021-10-22 19:08:20|2289.5|2289.2|2290.3|2290|2290.4|2290.1|2289.5|2289.2|177
1634929710000|2021-10-22 19:08:30|2290.4|2290.1|2289.6|2289.3|2290.4|2290.1|2289.6|2289.3|46
1634929720000|2021-10-22 19:08:40|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.9|2288.6|56
1634929730000|2021-10-22 19:08:50|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|59
1634929740000|2021-10-22 19:09:00|2288.5|2288.2|2288.9|2288.6|2289|2288.7|2288.4|2288.1|22
1634929750000|2021-10-22 19:09:10|2289|2288.7|2289.2|2288.9|2289.3|2289|2289|2288.7|16
1634929760000|2021-10-22 19:09:20|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2289.1|2288.8|19
1634929770000|2021-10-22 19:09:30|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|6
1634929780000|2021-10-22 19:09:40|2289.3|2289|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|12
1634929790000|2021-10-22 19:09:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|10
1634929800000|2021-10-22 19:10:00|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289|2288.7|35
1634929810000|2021-10-22 19:10:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|25
1634929820000|2021-10-22 19:10:20|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.3|2289|14
1634929830000|2021-10-22 19:10:30|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|21
1634929840000|2021-10-22 19:10:40|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|12
1634929850000|2021-10-22 19:10:50|2289.2|2288.9|2288.7|2288.4|2289.2|2288.9|2288.7|2288.4|15
1634929860000|2021-10-22 19:11:00|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288|2287.7|68
1634929870000|2021-10-22 19:11:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288|2287.7|31
1634929880000|2021-10-22 19:11:20|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|74
1634929890000|2021-10-22 19:11:30|2287.8|2287.5|2288|2287.7|2288.2|2287.9|2287.8|2287.5|43
1634929900000|2021-10-22 19:11:40|2288.1|2287.8|2288.4|2288.1|2288.5|2288.2|2288|2287.7|18
1634929910000|2021-10-22 19:11:50|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|25
1634929920000|2021-10-22 19:12:00|2288.3|2288|2288|2287.7|2288.4|2288.1|2287.9|2287.6|46
1634929930000|2021-10-22 19:12:10|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|18
1634929940000|2021-10-22 19:12:20|2288.2|2287.9|2287.5|2287.2|2288.2|2287.9|2287.5|2287.2|22
1634929950000|2021-10-22 19:12:30|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.3|2287|17
1634929960000|2021-10-22 19:12:40|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.6|2287.3|30
1634929970000|2021-10-22 19:12:50|2288|2287.7|2288.3|2288|2288.4|2288.1|2288|2287.7|70
1634929980000|2021-10-22 19:13:00|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|15
1634929990000|2021-10-22 19:13:10|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.1|2287.8|13
1634930000000|2021-10-22 19:13:20|2288.5|2288.2|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|19
1634930010000|2021-10-22 19:13:30|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|12
1634930020000|2021-10-22 19:13:40|2288.1|2287.8|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|19
1634930030000|2021-10-22 19:13:50|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.1|2287.8|18
1634930040000|2021-10-22 19:14:00|2288.1|2287.8|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|21
1634930050000|2021-10-22 19:14:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|16
1634930060000|2021-10-22 19:14:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|40
1634930070000|2021-10-22 19:14:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|24
1634930080000|2021-10-22 19:14:40|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|12
1634930090000|2021-10-22 19:14:50|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288|2287.7|15
1634930100000|2021-10-22 19:15:00|2288.4|2288.1|2288.7|2288.4|2288.9|2288.6|2288.4|2288.1|46
1634930110000|2021-10-22 19:15:10|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|10
1634930120000|2021-10-22 19:15:20|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.2|2287.9|29
1634930130000|2021-10-22 19:15:30|2288.6|2288.3|2288.3|2288|2288.7|2288.4|2288.3|2288|34
1634930140000|2021-10-22 19:15:40|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.8|2287.5|45
1634930150000|2021-10-22 19:15:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|13
1634930160000|2021-10-22 19:16:00|2288.1|2287.8|2288.8|2288.5|2288.8|2288.5|2288.1|2287.8|53
1634930170000|2021-10-22 19:16:10|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.7|2288.4|58
1634930180000|2021-10-22 19:16:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|36
1634930190000|2021-10-22 19:16:30|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|12
1634930200000|2021-10-22 19:16:40|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|17
1634930210000|2021-10-22 19:16:50|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|26
1634930220000|2021-10-22 19:17:00|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|10
1634930230000|2021-10-22 19:17:10|2289.2|2288.9|2289|2288.7|2289.4|2289.1|2289|2288.7|18
1634930240000|2021-10-22 19:17:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|30
1634930250000|2021-10-22 19:17:30|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|4
1634930260000|2021-10-22 19:17:40|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|33
1634930270000|2021-10-22 19:17:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|9
1634930280000|2021-10-22 19:18:00|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|34
1634930290000|2021-10-22 19:18:10|2288.8|2288.5|2288.2|2287.9|2288.8|2288.5|2288.2|2287.9|41
1634930300000|2021-10-22 19:18:20|2288.3|2288|2287.8|2287.5|2288.3|2288|2287.8|2287.5|17
1634930310000|2021-10-22 19:18:30|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|12
1634930320000|2021-10-22 19:18:40|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|9
1634930330000|2021-10-22 19:18:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|65
1634930340000|2021-10-22 19:19:00|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287|2286.7|97
1634930350000|2021-10-22 19:19:10|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|71
1634930360000|2021-10-22 19:19:20|2287|2286.7|2286.2|2285.9|2287.1|2286.8|2286.2|2285.9|482
1634930370000|2021-10-22 19:19:30|2286.3|2286|2286.1|2285.8|2286.4|2286.1|2285.9|2285.6|123
1634930380000|2021-10-22 19:19:40|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|157
1634930390000|2021-10-22 19:19:50|2286.1|2285.8|2285.8|2285.5|2286.2|2285.9|2285.7|2285.4|90
1634930400000|2021-10-22 19:20:00|2285.9|2285.6|2286.2|2285.9|2286.7|2286.4|2285.9|2285.6|135
1634930410000|2021-10-22 19:20:10|2286.1|2285.8|2286.2|2285.9|2286.4|2286.1|2285.9|2285.6|18
1634930420000|2021-10-22 19:20:20|2286|2285.7|2286|2285.7|2286|2285.7|2285.4|2285.1|71
1634930430000|2021-10-22 19:20:30|2286.1|2285.8|2287.2|2286.9|2287.4|2287.1|2286.1|2285.8|96
1634930440000|2021-10-22 19:20:40|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.7|2286.4|25
1634930450000|2021-10-22 19:20:50|2286.8|2286.5|2286.9|2286.6|2287.2|2286.9|2286.8|2286.5|42
1634930460000|2021-10-22 19:21:00|2287|2286.7|2286.4|2286.1|2287|2286.7|2286.4|2286.1|37
1634930470000|2021-10-22 19:21:10|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|37
1634930480000|2021-10-22 19:21:20|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|18
1634930490000|2021-10-22 19:21:30|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|14
1634930500000|2021-10-22 19:21:40|2286.7|2286.4|2286.8|2286.5|2287.1|2286.8|2286.7|2286.4|30
1634930510000|2021-10-22 19:21:50|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|18
1634930520000|2021-10-22 19:22:00|2286.9|2286.6|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|56
1634930530000|2021-10-22 19:22:10|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|33
1634930540000|2021-10-22 19:22:20|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|19
1634930550000|2021-10-22 19:22:30|2287.4|2287.1|2287.5|2287.2|2287.7|2287.4|2287.2|2286.9|28
1634930560000|2021-10-22 19:22:40|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.3|2287|15
1634930570000|2021-10-22 19:22:50|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|15
1634930580000|2021-10-22 19:23:00|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.5|2287.2|37
1634930590000|2021-10-22 19:23:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|13
1634930600000|2021-10-22 19:23:20|2288|2287.7|2288.6|2288.3|2288.6|2288.3|2288|2287.7|51
1634930610000|2021-10-22 19:23:30|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|23
1634930620000|2021-10-22 19:23:40|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287.8|2287.5|40
1634930630000|2021-10-22 19:23:50|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|20
1634930640000|2021-10-22 19:24:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|12
1634930650000|2021-10-22 19:24:10|2287.7|2287.4|2288.1|2287.8|2288.2|2287.9|2287.7|2287.4|18
1634930660000|2021-10-22 19:24:20|2288.3|2288|2287.5|2287.2|2288.3|2288|2287.5|2287.2|23
1634930670000|2021-10-22 19:24:30|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.1|2286.8|51
1634930680000|2021-10-22 19:24:40|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.1|2286.8|17
1634930690000|2021-10-22 19:24:50|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.3|2287|6
1634930700000|2021-10-22 19:25:00|2287.4|2287.1|2287.3|2287|2287.6|2287.3|2287.3|2287|36
1634930710000|2021-10-22 19:25:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|20
1634930720000|2021-10-22 19:25:20|2287.3|2287|2287.6|2287.3|2287.8|2287.5|2287.3|2287|18
1634930730000|2021-10-22 19:25:30|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|18
1634930740000|2021-10-22 19:25:40|2287.4|2287.1|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|39
1634930750000|2021-10-22 19:25:50|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287|2286.7|40
1634930760000|2021-10-22 19:26:00|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|24
1634930770000|2021-10-22 19:26:10|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|22
1634930780000|2021-10-22 19:26:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|33
1634930790000|2021-10-22 19:26:30|2287.3|2287|2287|2286.7|2287.4|2287.1|2287|2286.7|9
1634930800000|2021-10-22 19:26:40|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.7|2286.4|39
1634930810000|2021-10-22 19:26:50|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|24
1634930820000|2021-10-22 19:27:00|2286.7|2286.4|2287|2286.7|2287.1|2286.8|2286.6|2286.3|28
1634930830000|2021-10-22 19:27:10|2286.9|2286.6|2287.3|2287|2287.4|2287.1|2286.9|2286.6|16
1634930840000|2021-10-22 19:27:20|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2286.9|2286.6|16
1634930850000|2021-10-22 19:27:30|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.7|2286.4|6
1634930860000|2021-10-22 19:27:40|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|8
1634930870000|2021-10-22 19:27:50|2286.6|2286.3|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|16
1634930880000|2021-10-22 19:28:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|29
1634930890000|2021-10-22 19:28:10|2286.7|2286.4|2286.9|2286.6|2287|2286.7|2286.7|2286.4|10
1634930900000|2021-10-22 19:28:20|2287|2286.7|2286.3|2286|2287|2286.7|2286.2|2285.9|43
1634930910000|2021-10-22 19:28:30|2286.2|2285.9|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|20
1634930920000|2021-10-22 19:28:40|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|39
1634930930000|2021-10-22 19:28:50|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|32
1634930940000|2021-10-22 19:29:00|2286.9|2286.6|2287.3|2287|2287.4|2287.1|2286.8|2286.5|57
1634930950000|2021-10-22 19:29:10|2287.4|2287.1|2287.7|2287.4|2287.8|2287.5|2287.4|2287.1|48
1634930960000|2021-10-22 19:29:20|2287.6|2287.3|2287.4|2287.1|2287.8|2287.5|2287.4|2287.1|84
1634930970000|2021-10-22 19:29:30|2287.6|2287.3|2288.1|2287.8|2288.1|2287.8|2287.5|2287.2|63
1634930980000|2021-10-22 19:29:40|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|41
1634930990000|2021-10-22 19:29:50|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.6|2287.3|27
1634931000000|2021-10-22 19:30:00|2287.9|2287.6|2288.8|2288.5|2288.8|2288.5|2287.9|2287.6|110
1634931010000|2021-10-22 19:30:10|2288.9|2288.6|2289.1|2288.8|2289.3|2289|2288.9|2288.6|68
1634931020000|2021-10-22 19:30:20|2289.2|2288.9|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|73
1634931030000|2021-10-22 19:30:30|2289|2288.7|2288.7|2288.4|2289.2|2288.9|2288.7|2288.4|27
1634931040000|2021-10-22 19:30:40|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|17
1634931050000|2021-10-22 19:30:50|2288.5|2288.2|2288.8|2288.5|2288.9|2288.6|2288.5|2288.2|18
1634931060000|2021-10-22 19:31:00|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|23
1634931070000|2021-10-22 19:31:10|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|18
1634931080000|2021-10-22 19:31:20|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.1|2288.8|6
1634931090000|2021-10-22 19:31:30|2289.5|2289.2|2290.2|2289.9|2290.2|2289.9|2289.5|2289.2|109
1634931100000|2021-10-22 19:31:40|2290.1|2289.8|2290.5|2290.2|2290.6|2290.3|2290.1|2289.8|94
1634931110000|2021-10-22 19:31:50|2290.6|2290.3|2290.3|2290|2290.7|2290.4|2290.3|2290|124
1634931120000|2021-10-22 19:32:00|2290.2|2289.9|2290.5|2290.2|2290.8|2290.5|2290.2|2289.9|60
1634931130000|2021-10-22 19:32:10|2290.6|2290.3|2290.7|2290.4|2291|2290.7|2290.4|2290.1|196
1634931140000|2021-10-22 19:32:20|2290.6|2290.3|2291.1|2290.8|2291.1|2290.8|2290.4|2290.1|109
1634931150000|2021-10-22 19:32:30|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.8|2290.5|76
1634931160000|2021-10-22 19:32:40|2291.2|2290.9|2290.8|2290.5|2291.2|2290.9|2290.7|2290.4|55
1634931170000|2021-10-22 19:32:50|2290.9|2290.6|2291.3|2291|2291.3|2291|2290.9|2290.6|18
1634931180000|2021-10-22 19:33:00|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291|2290.7|28
1634931190000|2021-10-22 19:33:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|91
1634931200000|2021-10-22 19:33:20|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|24
1634931210000|2021-10-22 19:33:30|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|34
1634931220000|2021-10-22 19:33:40|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.6|2291.3|34
1634931230000|2021-10-22 19:33:50|2292.1|2291.8|2292.3|2292|2292.3|2292|2291.9|2291.6|74
1634931240000|2021-10-22 19:34:00|2292.2|2291.9|2292.6|2292.3|2292.7|2292.4|2292.2|2291.9|51
1634931250000|2021-10-22 19:34:10|2292.7|2292.4|2293.2|2292.9|2293.2|2292.9|2292.7|2292.4|57
1634931260000|2021-10-22 19:34:20|2293.1|2292.8|2292.5|2292.2|2293.2|2292.9|2292.5|2292.2|34
1634931270000|2021-10-22 19:34:30|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.3|2292|61
1634931280000|2021-10-22 19:34:40|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|18
1634931290000|2021-10-22 19:34:50|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2291.8|2291.5|124
1634931300000|2021-10-22 19:35:00|2292.1|2291.8|2291.9|2291.6|2292.2|2291.9|2291.8|2291.5|31
1634931310000|2021-10-22 19:35:10|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.4|2291.1|51
1634931320000|2021-10-22 19:35:20|2291.4|2291.1|2291|2290.7|2291.5|2291.2|2290.8|2290.5|151
1634931330000|2021-10-22 19:35:30|2291.1|2290.8|2290.7|2290.4|2291.2|2290.9|2290.5|2290.2|92
1634931340000|2021-10-22 19:35:40|2290.6|2290.3|2291|2290.7|2291|2290.7|2290.6|2290.3|51
1634931350000|2021-10-22 19:35:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|25
1634931360000|2021-10-22 19:36:00|2290.8|2290.5|2290.4|2290.1|2290.9|2290.6|2290.3|2290|33
1634931370000|2021-10-22 19:36:10|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|25
1634931380000|2021-10-22 19:36:20|2290.6|2290.3|2291|2290.7|2291.1|2290.8|2290.6|2290.3|10
1634931390000|2021-10-22 19:36:30|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.7|2290.4|34
1634931400000|2021-10-22 19:36:40|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.7|2290.4|42
1634931410000|2021-10-22 19:36:50|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2290.1|2289.8|36
1634931420000|2021-10-22 19:37:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|14
1634931430000|2021-10-22 19:37:10|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|47
1634931440000|2021-10-22 19:37:20|2290.1|2289.8|2289.7|2289.4|2290.2|2289.9|2289.7|2289.4|21
1634931450000|2021-10-22 19:37:30|2289.6|2289.3|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|43
1634931460000|2021-10-22 19:37:40|2289.8|2289.5|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|43
1634931470000|2021-10-22 19:37:50|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|58
1634931480000|2021-10-22 19:38:00|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.3|2290|21
1634931490000|2021-10-22 19:38:10|2290.3|2290|2289.8|2289.5|2290.4|2290.1|2289.4|2289.1|48
1634931500000|2021-10-22 19:38:20|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|11
1634931510000|2021-10-22 19:38:30|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|8
1634931520000|2021-10-22 19:38:40|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.1|2288.8|37
1634931530000|2021-10-22 19:38:50|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|29
1634931540000|2021-10-22 19:39:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|21
1634931550000|2021-10-22 19:39:10|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|16
1634931560000|2021-10-22 19:39:20|2289.8|2289.5|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|26
1634931570000|2021-10-22 19:39:30|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.3|2289|24
1634931580000|2021-10-22 19:39:40|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|21
1634931590000|2021-10-22 19:39:50|2289.7|2289.4|2290|2289.7|2290.2|2289.9|2289.7|2289.4|33
1634931600000|2021-10-22 19:40:00|2290.1|2289.8|2289.3|2289|2290.1|2289.8|2289.2|2288.9|59
1634931610000|2021-10-22 19:40:10|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|35
1634931620000|2021-10-22 19:40:20|2289.5|2289.2|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|26
1634931630000|2021-10-22 19:40:30|2289.7|2289.4|2289.3|2289|2289.8|2289.5|2289.3|2289|33
1634931640000|2021-10-22 19:40:40|2289.4|2289.1|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|10
1634931650000|2021-10-22 19:40:50|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|13
1634931660000|2021-10-22 19:41:00|2289.4|2289.1|2290|2289.7|2290|2289.7|2289.3|2289|15
1634931670000|2021-10-22 19:41:10|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|49
1634931680000|2021-10-22 19:41:20|2289.9|2289.6|2290.3|2290|2290.3|2290|2289.9|2289.6|19
1634931690000|2021-10-22 19:41:30|2290.5|2290.2|2290.9|2290.6|2291|2290.7|2290.5|2290.2|69
1634931700000|2021-10-22 19:41:40|2291|2290.7|2291|2290.7|2291|2290.7|2290.7|2290.4|37
1634931710000|2021-10-22 19:41:50|2290.9|2290.6|2290.4|2290.1|2291|2290.7|2290.4|2290.1|39
1634931720000|2021-10-22 19:42:00|2290.5|2290.2|2290|2289.7|2290.5|2290.2|2290|2289.7|24
1634931730000|2021-10-22 19:42:10|2289.9|2289.6|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|22
1634931740000|2021-10-22 19:42:20|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|9
1634931750000|2021-10-22 19:42:30|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.7|2289.4|11
1634931760000|2021-10-22 19:42:40|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|11
1634931770000|2021-10-22 19:42:50|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|33
1634931780000|2021-10-22 19:43:00|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|18
1634931790000|2021-10-22 19:43:10|2289.5|2289.2|2289.8|2289.5|2289.9|2289.6|2289.3|2289|40
1634931800000|2021-10-22 19:43:20|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|19
1634931810000|2021-10-22 19:43:30|2289.9|2289.6|2290.5|2290.2|2290.6|2290.3|2289.9|2289.6|56
1634931820000|2021-10-22 19:43:40|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.3|2290|87
1634931830000|2021-10-22 19:43:50|2290.4|2290.1|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|50
1634931840000|2021-10-22 19:44:00|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.4|2289.1|30
1634931850000|2021-10-22 19:44:10|2289.5|2289.2|2289.2|2288.9|2289.6|2289.3|2289|2288.7|54
1634931860000|2021-10-22 19:44:20|2289.3|2289|2289|2288.7|2289.3|2289|2289|2288.7|26
1634931870000|2021-10-22 19:44:30|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|20
1634931880000|2021-10-22 19:44:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|18
1634931890000|2021-10-22 19:44:50|2289|2288.7|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|43
1634931900000|2021-10-22 19:45:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.5|2288.2|65
1634931910000|2021-10-22 19:45:10|2289.1|2288.8|2289.3|2289|2289.6|2289.3|2289.1|2288.8|66
1634931920000|2021-10-22 19:45:20|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289|2288.7|69
1634931930000|2021-10-22 19:45:30|2289.5|2289.2|2289.8|2289.5|2289.9|2289.6|2289.4|2289.1|35
1634931940000|2021-10-22 19:45:40|2290|2289.7|2289.7|2289.4|2290|2289.7|2289.6|2289.3|24
1634931950000|2021-10-22 19:45:50|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|18
1634931960000|2021-10-22 19:46:00|2289.7|2289.4|2288.9|2288.6|2289.7|2289.4|2288.5|2288.2|49
1634931970000|2021-10-22 19:46:10|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|54
1634931980000|2021-10-22 19:46:20|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.1|2287.8|31
1634931990000|2021-10-22 19:46:30|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|10
1634932000000|2021-10-22 19:46:40|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.2|2287.9|47
1634932010000|2021-10-22 19:46:50|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|19
1634932020000|2021-10-22 19:47:00|2288.6|2288.3|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|27
1634932030000|2021-10-22 19:47:10|2288.9|2288.6|2289.2|2288.9|2289.6|2289.3|2288.9|2288.6|71
1634932040000|2021-10-22 19:47:20|2289.1|2288.8|2289.4|2289.1|2289.6|2289.3|2289.1|2288.8|41
1634932050000|2021-10-22 19:47:30|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.4|2289.1|30
1634932060000|2021-10-22 19:47:40|2289.8|2289.5|2289.5|2289.2|2289.9|2289.6|2289.3|2289|106
1634932070000|2021-10-22 19:47:50|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|18
1634932080000|2021-10-22 19:48:00|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2288.9|2288.6|40
1634932090000|2021-10-22 19:48:10|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2288.9|2288.6|25
1634932100000|2021-10-22 19:48:20|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.6|2288.3|26
1634932110000|2021-10-22 19:48:30|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|10
1634932120000|2021-10-22 19:48:40|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|83
1634932130000|2021-10-22 19:48:50|2288.8|2288.5|2289|2288.7|2289.3|2289|2288.7|2288.4|46
1634932140000|2021-10-22 19:49:00|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2288.9|2288.6|44
1634932150000|2021-10-22 19:49:10|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.2|2288.9|75
1634932160000|2021-10-22 19:49:20|2289.4|2289.1|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|38
1634932170000|2021-10-22 19:49:30|2289|2288.7|2289.1|2288.8|2289.4|2289.1|2288.9|2288.6|64
1634932180000|2021-10-22 19:49:40|2289|2288.7|2289.5|2289.2|2289.6|2289.3|2289|2288.7|36
1634932190000|2021-10-22 19:49:50|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|21
1634932200000|2021-10-22 19:50:00|2289.9|2289.6|2288.6|2288.3|2289.9|2289.6|2288.3|2288|407
1634932210000|2021-10-22 19:50:10|2288.5|2288.2|2289.3|2289|2289.6|2289.3|2288.5|2288.2|78
1634932220000|2021-10-22 19:50:20|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.1|2288.8|25
1634932230000|2021-10-22 19:50:30|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.5|2289.2|54
1634932240000|2021-10-22 19:50:40|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|33
1634932250000|2021-10-22 19:50:50|2289.6|2289.3|2290|2289.7|2290.2|2289.9|2289.5|2289.2|84
1634932260000|2021-10-22 19:51:00|2290.1|2289.8|2290.3|2290|2290.5|2290.2|2290.1|2289.8|57
1634932270000|2021-10-22 19:51:10|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290|2289.7|52
1634932280000|2021-10-22 19:51:20|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.2|2289.9|66
1634932290000|2021-10-22 19:51:30|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.2|2289.9|39
1634932300000|2021-10-22 19:51:40|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|88
1634932310000|2021-10-22 19:51:50|2289.9|2289.6|2290.4|2290.1|2290.4|2290.1|2289.8|2289.5|56
1634932320000|2021-10-22 19:52:00|2290.3|2290|2291.2|2290.9|2291.2|2290.9|2290.3|2290|181
1634932330000|2021-10-22 19:52:10|2291.1|2290.8|2291.3|2291|2291.3|2291|2291|2290.7|46
1634932340000|2021-10-22 19:52:20|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|63
1634932350000|2021-10-22 19:52:30|2291.3|2291|2291|2290.7|2291.3|2291|2290.7|2290.4|72
1634932360000|2021-10-22 19:52:40|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291.1|2290.8|37
1634932370000|2021-10-22 19:52:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|33
1634932380000|2021-10-22 19:53:00|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.6|2291.3|63
1634932390000|2021-10-22 19:53:10|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.3|2291|61
1634932400000|2021-10-22 19:53:20|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|64
1634932410000|2021-10-22 19:53:30|2291.4|2291.1|2291.4|2291.1|2291.6|2291.3|2291.3|2291|26
1634932420000|2021-10-22 19:53:40|2291.5|2291.2|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|42
1634932430000|2021-10-22 19:53:50|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|64
1634932440000|2021-10-22 19:54:00|2291.2|2290.9|2291.5|2291.2|2291.6|2291.3|2291.1|2290.8|58
1634932450000|2021-10-22 19:54:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291|2290.7|50
1634932460000|2021-10-22 19:54:20|2291.3|2291|2291.3|2291|2291.4|2291.1|2291|2290.7|38
1634932470000|2021-10-22 19:54:30|2291.2|2290.9|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|70
1634932480000|2021-10-22 19:54:40|2291.6|2291.3|2292|2291.7|2292|2291.7|2291.6|2291.3|85
1634932490000|2021-10-22 19:54:50|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.5|2291.2|82
1634932500000|2021-10-22 19:55:00|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|119
1634932510000|2021-10-22 19:55:10|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.7|2291.4|93
1634932520000|2021-10-22 19:55:20|2292|2291.7|2291.9|2291.6|2292.3|2292|2291.9|2291.6|96
1634932530000|2021-10-22 19:55:30|2292|2291.7|2292.3|2292|2292.4|2292.1|2291.9|2291.6|77
1634932540000|2021-10-22 19:55:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|78
1634932550000|2021-10-22 19:55:50|2292.3|2292|2291.8|2291.5|2292.3|2292|2291.8|2291.5|52
1634932560000|2021-10-22 19:56:00|2291.9|2291.6|2291.3|2291|2291.9|2291.6|2291.2|2290.9|117
1634932570000|2021-10-22 19:56:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|67
1634932580000|2021-10-22 19:56:20|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|51
1634932590000|2021-10-22 19:56:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2290.9|2290.6|96
1634932600000|2021-10-22 19:56:40|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|37
1634932610000|2021-10-22 19:56:50|2291.1|2290.8|2291.5|2291.2|2291.5|2291.2|2291|2290.7|46
1634932620000|2021-10-22 19:57:00|2291.6|2291.3|2292.1|2291.8|2292.2|2291.9|2291.6|2291.3|261
1634932630000|2021-10-22 19:57:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.8|2291.5|64
1634932640000|2021-10-22 19:57:20|2291.8|2291.5|2292|2291.7|2292.1|2291.8|2291.8|2291.5|81
1634932650000|2021-10-22 19:57:30|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|108
1634932660000|2021-10-22 19:57:40|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|79
1634932670000|2021-10-22 19:57:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|72
1634932680000|2021-10-22 19:58:00|2291.7|2291.4|2291.5|2291.2|2291.8|2291.5|2291.3|2291|123
1634932690000|2021-10-22 19:58:10|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|64
1634932700000|2021-10-22 19:58:20|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|83
1634932710000|2021-10-22 19:58:30|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.7|2291.4|96
1634932720000|2021-10-22 19:58:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|190
1634932730000|2021-10-22 19:58:50|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.4|2291.1|91
1634932740000|2021-10-22 19:59:00|2291.8|2291.5|2292.4|2292.1|2292.5|2292.2|2291.8|2291.5|344
1634932750000|2021-10-22 19:59:10|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|366
1634932760000|2021-10-22 19:59:20|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.3|2292|288
1634932770000|2021-10-22 19:59:30|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.1|2291.8|466
1634932780000|2021-10-22 19:59:40|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292|2291.7|587
1634932790000|2021-10-22 19:59:50|2292.3|2292|2292.1|2291.8|2292.3|2292|2291.8|2291.5|1529
1634932800000|2021-10-22 20:00:00|2292|2291.7|2290.5|2290.2|2292|2291.7|2290.5|2290.2|744
1634932810000|2021-10-22 20:00:10|2290.3|2290|2290.4|2290.1|2290.6|2290.3|2289.7|2289.4|299
1634932820000|2021-10-22 20:00:20|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|84
1634932830000|2021-10-22 20:00:30|2290|2289.7|2290.1|2289.8|2290.4|2290.1|2290|2289.7|81
1634932840000|2021-10-22 20:00:40|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.7|2289.4|165
1634932850000|2021-10-22 20:00:50|2290.1|2289.8|2289.9|2289.6|2290.3|2290|2289.9|2289.6|117
1634932860000|2021-10-22 20:01:00|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|128
1634932870000|2021-10-22 20:01:10|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.3|2289|117
1634932880000|2021-10-22 20:01:20|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.3|2289|33
1634932890000|2021-10-22 20:01:30|2289.4|2289.1|2289.9|2289.6|2289.9|2289.6|2289.3|2289|134
1634932900000|2021-10-22 20:01:40|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|73
1634932910000|2021-10-22 20:01:50|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|68
1634932920000|2021-10-22 20:02:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289|2288.7|46
1634932930000|2021-10-22 20:02:10|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|31
1634932940000|2021-10-22 20:02:20|2289.1|2288.8|2289.7|2289.4|2289.7|2289.4|2289.1|2288.8|39
1634932950000|2021-10-22 20:02:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|39
1634932960000|2021-10-22 20:02:40|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|46
1634932970000|2021-10-22 20:02:50|2289.7|2289.4|2289.8|2289.5|2290.1|2289.8|2289.7|2289.4|68
1634932980000|2021-10-22 20:03:00|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|31
1634932990000|2021-10-22 20:03:10|2290|2289.7|2290.1|2289.8|2290.3|2290|2289.9|2289.6|54
1634933000000|2021-10-22 20:03:20|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|11
1634933010000|2021-10-22 20:03:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|18
1634933020000|2021-10-22 20:03:40|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.1|2289.8|90
1634933030000|2021-10-22 20:03:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|30
1634933040000|2021-10-22 20:04:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|16
1634933050000|2021-10-22 20:04:10|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.3|2289|47
1634933060000|2021-10-22 20:04:20|2289.2|2288.9|2289.2|2288.9|2289.4|2289.1|2289|2288.7|46
1634933070000|2021-10-22 20:04:30|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|16
1634933080000|2021-10-22 20:04:40|2289.1|2288.8|2289.3|2289|2289.5|2289.2|2289.1|2288.8|31
1634933090000|2021-10-22 20:04:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|27
1634933100000|2021-10-22 20:05:00|2289.1|2288.8|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|59
1634933110000|2021-10-22 20:05:10|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|85
1634933120000|2021-10-22 20:05:20|2288.4|2288.1|2288.8|2288.5|2289|2288.7|2288.4|2288.1|77
1634933130000|2021-10-22 20:05:30|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|25
1634933140000|2021-10-22 20:05:40|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|27
1634933150000|2021-10-22 20:05:50|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|17
1634933160000|2021-10-22 20:06:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|12
1634933170000|2021-10-22 20:06:10|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.3|2288|46
1634933180000|2021-10-22 20:06:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|16
1634933190000|2021-10-22 20:06:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|11
1634933200000|2021-10-22 20:06:40|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.3|2288|11
1634933210000|2021-10-22 20:06:50|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|6
1634933220000|2021-10-22 20:07:00|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|5
1634933230000|2021-10-22 20:07:10|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|16
1634933240000|2021-10-22 20:07:20|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|17
1634933250000|2021-10-22 20:07:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|4
1634933260000|2021-10-22 20:07:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|13
1634933270000|2021-10-22 20:07:50|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|6
1634933280000|2021-10-22 20:08:00|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|25
1634933290000|2021-10-22 20:08:10|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|17
1634933300000|2021-10-22 20:08:20|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|4
1634933320000|2021-10-22 20:08:40|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|31
1634933330000|2021-10-22 20:08:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|20
1634933340000|2021-10-22 20:09:00|||||||||2
1634933350000|2021-10-22 20:09:10|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|4
1634933360000|2021-10-22 20:09:20|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|10
1634933370000|2021-10-22 20:09:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|9
1634933380000|2021-10-22 20:09:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|9
1634933390000|2021-10-22 20:09:50|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|4
1634933400000|2021-10-22 20:10:00|2289.3|2289|2289.6|2289.3|2289.6|2289.3|2289.3|2289|20
1634933410000|2021-10-22 20:10:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|17
1634933420000|2021-10-22 20:10:20|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|8
1634933430000|2021-10-22 20:10:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|20
1634933440000|2021-10-22 20:10:40|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|16
1634933450000|2021-10-22 20:10:50|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|7
1634933460000|2021-10-22 20:11:00|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|23
1634933470000|2021-10-22 20:11:10|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.3|2289|19
1634933490000|2021-10-22 20:11:30|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|9
1634933500000|2021-10-22 20:11:40|||||||||4
1634933510000|2021-10-22 20:11:50|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|10
1634933520000|2021-10-22 20:12:00|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|24
1634933530000|2021-10-22 20:12:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|6
1634933540000|2021-10-22 20:12:20|||||||||9
1634933550000|2021-10-22 20:12:30|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|16
1634933560000|2021-10-22 20:12:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|25
1634933570000|2021-10-22 20:12:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|24
1634933580000|2021-10-22 20:13:00|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|19
1634933590000|2021-10-22 20:13:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1634933600000|2021-10-22 20:13:20|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|20
1634933610000|2021-10-22 20:13:30|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|7
1634933620000|2021-10-22 20:13:40|2289|2288.7|2289|2288.7|2289|2288.7|2288.8|2288.5|44
1634933630000|2021-10-22 20:13:50|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|6
1634933640000|2021-10-22 20:14:00|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|51
1634933650000|2021-10-22 20:14:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|24
1634933660000|2021-10-22 20:14:20|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|9
1634933670000|2021-10-22 20:14:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|7
1634933680000|2021-10-22 20:14:40|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|25
1634933690000|2021-10-22 20:14:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|33
1634933700000|2021-10-22 20:15:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.7|2289.4|72
1634933730000|2021-10-22 20:15:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1634933740000|2021-10-22 20:15:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|6
1634933750000|2021-10-22 20:15:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|11
1634933760000|2021-10-22 20:16:00|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1634933770000|2021-10-22 20:16:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|5
1634933780000|2021-10-22 20:16:20|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1634933790000|2021-10-22 20:16:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|20
1634933800000|2021-10-22 20:16:40|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|1
1634933820000|2021-10-22 20:17:00|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|3
1634933830000|2021-10-22 20:17:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|4
1634933860000|2021-10-22 20:17:40|||||||||1
1634933890000|2021-10-22 20:18:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|2
1634933900000|2021-10-22 20:18:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|60
1634933910000|2021-10-22 20:18:30|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|4
1634933920000|2021-10-22 20:18:40|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|6
1634933930000|2021-10-22 20:18:50|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|1
1634933940000|2021-10-22 20:19:00|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|3
1634933950000|2021-10-22 20:19:10|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|28
1634933960000|2021-10-22 20:19:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|5
1634933970000|2021-10-22 20:19:30|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|1
1634933980000|2021-10-22 20:19:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|7
1634934010000|2021-10-22 20:20:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|3
1634934030000|2021-10-22 20:20:30|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|2
1634934050000|2021-10-22 20:20:50|||||||||1
1634934080000|2021-10-22 20:21:20|||||||||1
1634934090000|2021-10-22 20:21:30|2289.9|2289.6|2290.9|2290.6|2291.3|2291|2289.9|2289.6|440
1634934100000|2021-10-22 20:21:40|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|9
1634934110000|2021-10-22 20:21:50|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|12
1634934120000|2021-10-22 20:22:00|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|14
1634934170000|2021-10-22 20:22:50|2290.6|2290.3|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|6
1634934180000|2021-10-22 20:23:00|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1634934190000|2021-10-22 20:23:10|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|5
1634934200000|2021-10-22 20:23:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1634934210000|2021-10-22 20:23:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1634934220000|2021-10-22 20:23:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|10
1634934230000|2021-10-22 20:23:50|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|7
1634934250000|2021-10-22 20:24:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|3
1634934260000|2021-10-22 20:24:20|||||||||4
1634934270000|2021-10-22 20:24:30|||||||||4
1634934300000|2021-10-22 20:25:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|0
1634934320000|2021-10-22 20:25:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|2
1634934400000|2021-10-22 20:26:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|4
1634934410000|2021-10-22 20:26:50|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|6
1634934420000|2021-10-22 20:27:00|||||||||3
1634934450000|2021-10-22 20:27:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|17
1634934460000|2021-10-22 20:27:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|8
1634934470000|2021-10-22 20:27:50|||||||||5
1634934480000|2021-10-22 20:28:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|3
1634934500000|2021-10-22 20:28:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|7
1634934510000|2021-10-22 20:28:30|||||||||2
1634934520000|2021-10-22 20:28:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1634934530000|2021-10-22 20:28:50|||||||||1
1634934540000|2021-10-22 20:29:00|||||||||2
1634934580000|2021-10-22 20:29:40|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|6
1634934590000|2021-10-22 20:29:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|7
1634934610000|2021-10-22 20:30:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|4
1634934640000|2021-10-22 20:30:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1634934660000|2021-10-22 20:31:00|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|19
1634934680000|2021-10-22 20:31:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1634934690000|2021-10-22 20:31:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|3
1634934700000|2021-10-22 20:31:40|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|12
1634934710000|2021-10-22 20:31:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|95
1634934720000|2021-10-22 20:32:00|||||||||2
1634934740000|2021-10-22 20:32:20|2289.2|2288.9|2288.9|2288.6|2289.3|2289|2288.9|2288.6|27
1634934760000|2021-10-22 20:32:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|26
1634934770000|2021-10-22 20:32:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|18
1634934780000|2021-10-22 20:33:00|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|3
1634934790000|2021-10-22 20:33:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1634934830000|2021-10-22 20:33:50|||||||||1
1634934840000|2021-10-22 20:34:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|2
1634934850000|2021-10-22 20:34:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1634934860000|2021-10-22 20:34:20|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|7
1634934870000|2021-10-22 20:34:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|4
1634934910000|2021-10-22 20:35:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|6
1634934920000|2021-10-22 20:35:20|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|13
1634934930000|2021-10-22 20:35:30|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|23
1634934940000|2021-10-22 20:35:40|||||||||4
1634934950000|2021-10-22 20:35:50|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|14
1634934960000|2021-10-22 20:36:00|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|7
1634934970000|2021-10-22 20:36:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|3
1634934980000|2021-10-22 20:36:20|||||||||2
1634934990000|2021-10-22 20:36:30|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|2
1634935010000|2021-10-22 20:36:50|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|2
1634935020000|2021-10-22 20:37:00|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|5
1634935030000|2021-10-22 20:37:10|2288.2|2287.9|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|13
1634935050000|2021-10-22 20:37:30|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|12
1634935110000|2021-10-22 20:38:30|||||||||1
1634935140000|2021-10-22 20:39:00|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|3
1634935150000|2021-10-22 20:39:10|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|6
1634935160000|2021-10-22 20:39:20|||||||||5
1634935180000|2021-10-22 20:39:40|||||||||3
1634935190000|2021-10-22 20:39:50|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1634935210000|2021-10-22 20:40:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1634935220000|2021-10-22 20:40:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1634935230000|2021-10-22 20:40:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1634935240000|2021-10-22 20:40:40|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|7
1634935250000|2021-10-22 20:40:50|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287|2286.7|76
1634935260000|2021-10-22 20:41:00|||||||||1
1634935270000|2021-10-22 20:41:10|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|5
1634935280000|2021-10-22 20:41:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|1
1634935290000|2021-10-22 20:41:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1634935300000|2021-10-22 20:41:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1634935310000|2021-10-22 20:41:50|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|27
1634935320000|2021-10-22 20:42:00|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|51
1634935340000|2021-10-22 20:42:20|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|4
1634935350000|2021-10-22 20:42:30|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.7|2287.4|19
1634935370000|2021-10-22 20:42:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1634935380000|2021-10-22 20:43:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|9
1634935390000|2021-10-22 20:43:10|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2288|2287.7|15
1634935400000|2021-10-22 20:43:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|5
1634935420000|2021-10-22 20:43:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|7
1634935430000|2021-10-22 20:43:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1634935440000|2021-10-22 20:44:00|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|9
1634935460000|2021-10-22 20:44:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1634935470000|2021-10-22 20:44:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|7
1634935480000|2021-10-22 20:44:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1634935490000|2021-10-22 20:44:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1634935500000|2021-10-22 20:45:00|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|6
1634935510000|2021-10-22 20:45:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|7
1634935520000|2021-10-22 20:45:20|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|6
1634935530000|2021-10-22 20:45:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|5
1634935540000|2021-10-22 20:45:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|16
1634935550000|2021-10-22 20:45:50|||||||||7
1634935560000|2021-10-22 20:46:00|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|2
1634935600000|2021-10-22 20:46:40|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|2
1634935610000|2021-10-22 20:46:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|9
1634935640000|2021-10-22 20:47:20|||||||||3
1634935650000|2021-10-22 20:47:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1634935660000|2021-10-22 20:47:40|||||||||1
1634935680000|2021-10-22 20:48:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|6
1634935700000|2021-10-22 20:48:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|9
1634935710000|2021-10-22 20:48:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1634935730000|2021-10-22 20:48:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1634935740000|2021-10-22 20:49:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|3
1634935750000|2021-10-22 20:49:10|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|1
1634935760000|2021-10-22 20:49:20|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|10
1634935770000|2021-10-22 20:49:30|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|6
1634935780000|2021-10-22 20:49:40|||||||||1
1634935790000|2021-10-22 20:49:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|30
1634935800000|2021-10-22 20:50:00|||||||||1
1634935810000|2021-10-22 20:50:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|2
1634935820000|2021-10-22 20:50:20|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|4
1634935830000|2021-10-22 20:50:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1634935840000|2021-10-22 20:50:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1634935850000|2021-10-22 20:50:50|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|5
1634935860000|2021-10-22 20:51:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1634935880000|2021-10-22 20:51:20|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|1
1634935890000|2021-10-22 20:51:30|||||||||3
1634935900000|2021-10-22 20:51:40|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|0
1634935920000|2021-10-22 20:52:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1634935930000|2021-10-22 20:52:10|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|0
1634935950000|2021-10-22 20:52:30|||||||||3
1634935980000|2021-10-22 20:53:00|||||||||4
1634935990000|2021-10-22 20:53:10|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.3|2287|31
1634936000000|2021-10-22 20:53:20|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|30
1634936010000|2021-10-22 20:53:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1634936020000|2021-10-22 20:53:40|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|3
1634936030000|2021-10-22 20:53:50|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287|2286.7|46
1634936040000|2021-10-22 20:54:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|10
1634936050000|2021-10-22 20:54:10|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.7|2287.4|12
1634936060000|2021-10-22 20:54:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2
1634936080000|2021-10-22 20:54:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|0
1634936100000|2021-10-22 20:55:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1634936120000|2021-10-22 20:55:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1634936130000|2021-10-22 20:55:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|12
1634936140000|2021-10-22 20:55:40|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|1
1634936150000|2021-10-22 20:55:50|2287.7|2287.4|2288|2287.7|2288|2287.7|2287.7|2287.4|10
1634936160000|2021-10-22 20:56:00|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|21
1634936170000|2021-10-22 20:56:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|9
1634936190000|2021-10-22 20:56:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1634936200000|2021-10-22 20:56:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|1
1634936210000|2021-10-22 20:56:50|||||||||2
1634936230000|2021-10-22 20:57:10|||||||||6
1634936250000|2021-10-22 20:57:30|||||||||1
1634936260000|2021-10-22 20:57:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|6
1634936270000|2021-10-22 20:57:50|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|6
1634936280000|2021-10-22 20:58:00|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|9
1634936290000|2021-10-22 20:58:10|2288.1|2287.8|2287.5|2287.2|2288.1|2287.8|2287.5|2287.2|27
1634936300000|2021-10-22 20:58:20|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|16
1634936310000|2021-10-22 20:58:30|||||||||3
1634936330000|2021-10-22 20:58:50|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1634936340000|2021-10-22 20:59:00|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|8
1634936350000|2021-10-22 20:59:10|||||||||2
1634936360000|2021-10-22 20:59:20|||||||||1
1634936390000|2021-10-22 20:59:50|2287.4|2287.1|2287.8|2287|2287.8|2287.3|2287.4|2286.9|5
1635112810000|2021-10-24 22:00:10|2289.2|2288.9|2289.5|2289.2|2289.8|2289.5|2289.2|2288.9|24
1635112820000|2021-10-24 22:00:20|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289|2288.7|4
1635112830000|2021-10-24 22:00:30|2289.4|2289.1|2288.6|2288.3|2289.4|2289.1|2288.6|2288.3|21
1635112840000|2021-10-24 22:00:40|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|4
1635112850000|2021-10-24 22:00:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|2
1635112860000|2021-10-24 22:01:00|2288.6|2288.3|2288|2287.7|2288.7|2288.4|2287.7|2287.4|14
1635112870000|2021-10-24 22:01:10|2287.7|2287.4|2286.5|2286.2|2287.7|2287.4|2286|2285.7|45
1635112880000|2021-10-24 22:01:20|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286|2285.7|24
1635112890000|2021-10-24 22:01:30|2286.1|2285.8|2285.2|2284.9|2286.1|2285.8|2285|2284.7|37
1635112900000|2021-10-24 22:01:40|2285.1|2284.8|2284.9|2284.6|2285.6|2285.3|2284.7|2284.4|23
1635112910000|2021-10-24 22:01:50|2285|2284.7|2285.3|2285|2285.5|2285.2|2284.9|2284.6|13
1635112920000|2021-10-24 22:02:00|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|8
1635112930000|2021-10-24 22:02:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2
1635112940000|2021-10-24 22:02:20|2286.1|2285.8|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|14
1635112950000|2021-10-24 22:02:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|10
1635112960000|2021-10-24 22:02:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|7
1635112970000|2021-10-24 22:02:50|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1635112980000|2021-10-24 22:03:00|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1635112990000|2021-10-24 22:03:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|1
1635113000000|2021-10-24 22:03:20|2286.9|2286.6|2286|2285.7|2286.9|2286.6|2286|2285.7|4
1635113010000|2021-10-24 22:03:30|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|1
1635113020000|2021-10-24 22:03:40|2285.9|2285.6|2285.4|2285.1|2285.9|2285.6|2285.4|2285.1|6
1635113030000|2021-10-24 22:03:50|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1635113040000|2021-10-24 22:04:00|2285.1|2284.8|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|6
1635113050000|2021-10-24 22:04:10|2284.7|2284.4|2284.9|2284.6|2285.1|2284.8|2284.7|2284.4|6
1635113060000|2021-10-24 22:04:20|2285|2284.7|2286.1|2285.8|2286.1|2285.8|2285|2284.7|11
1635113070000|2021-10-24 22:04:30|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|1
1635113080000|2021-10-24 22:04:40|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|3
1635113090000|2021-10-24 22:04:50|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|1
1635113100000|2021-10-24 22:05:00|2286.6|2286.3|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|3
1635113110000|2021-10-24 22:05:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|0
1635113130000|2021-10-24 22:05:30|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|1
1635113140000|2021-10-24 22:05:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287|2286.7|0
1635113150000|2021-10-24 22:05:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|5
1635113160000|2021-10-24 22:06:00|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|16
1635113170000|2021-10-24 22:06:10|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|6
1635113180000|2021-10-24 22:06:20|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|2
1635113190000|2021-10-24 22:06:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|4
1635113200000|2021-10-24 22:06:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|0
1635113210000|2021-10-24 22:06:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1635113250000|2021-10-24 22:07:30|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|3
1635113270000|2021-10-24 22:07:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1635113280000|2021-10-24 22:08:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|5
1635113290000|2021-10-24 22:08:10|2287|2286.7|2287.5|2287.2|2287.5|2287.2|2287|2286.7|3
1635113300000|2021-10-24 22:08:20|2287.6|2287.3|2287.3|2287|2287.8|2287.5|2287.3|2287|15
1635113310000|2021-10-24 22:08:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|6
1635113320000|2021-10-24 22:08:40|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|6
1635113330000|2021-10-24 22:08:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|2
1635113340000|2021-10-24 22:09:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|0
1635113350000|2021-10-24 22:09:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|2
1635113370000|2021-10-24 22:09:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1635113380000|2021-10-24 22:09:40|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|4
1635113390000|2021-10-24 22:09:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1635113400000|2021-10-24 22:10:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|2
1635113420000|2021-10-24 22:10:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|0
1635113430000|2021-10-24 22:10:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1635113440000|2021-10-24 22:10:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1635113450000|2021-10-24 22:10:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|0
1635113460000|2021-10-24 22:11:00|2287.8|2287.5|2287.4|2287.1|2287.8|2287.5|2287.4|2287.1|9
1635113470000|2021-10-24 22:11:10|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|5
1635113480000|2021-10-24 22:11:20|||||||||2
1635113490000|2021-10-24 22:11:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|8
1635113500000|2021-10-24 22:11:40|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|4
1635113510000|2021-10-24 22:11:50|||||||||2
1635113520000|2021-10-24 22:12:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|8
1635113530000|2021-10-24 22:12:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2
1635113550000|2021-10-24 22:12:30|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|9
1635113560000|2021-10-24 22:12:40|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|20
1635113570000|2021-10-24 22:12:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|4
1635113580000|2021-10-24 22:13:00|2287.4|2287.1|2286.5|2286.2|2287.4|2287.1|2286.5|2286.2|31
1635113590000|2021-10-24 22:13:10|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|6
1635113600000|2021-10-24 22:13:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|9
1635113610000|2021-10-24 22:13:30|2286.2|2285.9|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|25
1635113620000|2021-10-24 22:13:40|2286|2285.7|2285.5|2285.2|2286|2285.7|2285.5|2285.2|24
1635113630000|2021-10-24 22:13:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|16
1635113640000|2021-10-24 22:14:00|2285.3|2285|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|25
1635113650000|2021-10-24 22:14:10|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1635113660000|2021-10-24 22:14:20|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|49
1635113670000|2021-10-24 22:14:30|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.7|2284.4|9
1635113680000|2021-10-24 22:14:40|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.2|2284.9|0
1635113690000|2021-10-24 22:14:50|2285.4|2285.1|2286.2|2285.9|2286.2|2285.9|2285.4|2285.1|3
1635113700000|2021-10-24 22:15:00|2286.4|2286.1|2286.8|2286.5|2286.9|2286.6|2286.4|2286.1|0
1635113710000|2021-10-24 22:15:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|3
1635113720000|2021-10-24 22:15:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|0
1635113730000|2021-10-24 22:15:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|7
1635113740000|2021-10-24 22:15:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1635113750000|2021-10-24 22:15:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|3
1635113780000|2021-10-24 22:16:20|2287.2|2286.9|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|5
1635113790000|2021-10-24 22:16:30|||||||||1
1635113800000|2021-10-24 22:16:40|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|44
1635113810000|2021-10-24 22:16:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.8|2286.5|4
1635113820000|2021-10-24 22:17:00|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287|2286.7|5
1635113830000|2021-10-24 22:17:10|2287.1|2286.8|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|1
1635113840000|2021-10-24 22:17:20|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1635113850000|2021-10-24 22:17:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|0
1635113860000|2021-10-24 22:17:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|2
1635113870000|2021-10-24 22:17:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|2
1635113900000|2021-10-24 22:18:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|5
1635113910000|2021-10-24 22:18:30|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|2
1635113920000|2021-10-24 22:18:40|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|5
1635113930000|2021-10-24 22:18:50|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|1
1635113940000|2021-10-24 22:19:00|2288.3|2288|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|6
1635113950000|2021-10-24 22:19:10|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1635113960000|2021-10-24 22:19:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1635113970000|2021-10-24 22:19:30|2288.3|2288|2288.1|2287.8|2288.3|2288|2288.1|2287.8|0
1635113980000|2021-10-24 22:19:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1635113990000|2021-10-24 22:19:50|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1635114000000|2021-10-24 22:20:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.9|2287.6|0
1635114010000|2021-10-24 22:20:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1635114020000|2021-10-24 22:20:20|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|2
1635114030000|2021-10-24 22:20:30|2287.6|2287.3|2288|2287.7|2288|2287.7|2287.6|2287.3|5
1635114040000|2021-10-24 22:20:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1635114050000|2021-10-24 22:20:50|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1635114060000|2021-10-24 22:21:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|2
1635114070000|2021-10-24 22:21:10|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|3
1635114080000|2021-10-24 22:21:20|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|16
1635114090000|2021-10-24 22:21:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1635114100000|2021-10-24 22:21:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|1
1635114130000|2021-10-24 22:22:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1635114140000|2021-10-24 22:22:20|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635114150000|2021-10-24 22:22:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1635114160000|2021-10-24 22:22:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1635114170000|2021-10-24 22:22:50|2288.7|2288.4|2288.4|2288.1|2288.8|2288.5|2288.3|2288|5
1635114180000|2021-10-24 22:23:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1635114190000|2021-10-24 22:23:10|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635114200000|2021-10-24 22:23:20|2288.3|2288|2288.1|2287.8|2288.3|2288|2288|2287.7|8
1635114220000|2021-10-24 22:23:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1635114250000|2021-10-24 22:24:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|4
1635114260000|2021-10-24 22:24:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1635114280000|2021-10-24 22:24:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1635114290000|2021-10-24 22:24:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|0
1635114300000|2021-10-24 22:25:00|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1635114310000|2021-10-24 22:25:10|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635114320000|2021-10-24 22:25:20|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1635114330000|2021-10-24 22:25:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635114340000|2021-10-24 22:25:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635114350000|2021-10-24 22:25:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635114360000|2021-10-24 22:26:00|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|6
1635114370000|2021-10-24 22:26:10|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|15
1635114390000|2021-10-24 22:26:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1635114420000|2021-10-24 22:27:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|1
1635114430000|2021-10-24 22:27:10|2288.7|2288.4|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|6
1635114440000|2021-10-24 22:27:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1635114470000|2021-10-24 22:27:50|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1635114480000|2021-10-24 22:28:00|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1635114490000|2021-10-24 22:28:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1635114510000|2021-10-24 22:28:30|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1635114520000|2021-10-24 22:28:40|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|1
1635114530000|2021-10-24 22:28:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1635114540000|2021-10-24 22:29:00|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1635114580000|2021-10-24 22:29:40|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635114590000|2021-10-24 22:29:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1635114600000|2021-10-24 22:30:00|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|0
1635114610000|2021-10-24 22:30:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635114620000|2021-10-24 22:30:20|||||||||1
1635114650000|2021-10-24 22:30:50|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288.1|2287.8|1
1635114660000|2021-10-24 22:31:00|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|1
1635114670000|2021-10-24 22:31:10|2287.7|2287.4|2287|2286.7|2287.7|2287.4|2287|2286.7|16
1635114680000|2021-10-24 22:31:20|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|2
1635114690000|2021-10-24 22:31:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1635114700000|2021-10-24 22:31:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.9|2286.6|2
1635114710000|2021-10-24 22:31:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1635114720000|2021-10-24 22:32:00|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|1
1635114730000|2021-10-24 22:32:10|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635114740000|2021-10-24 22:32:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|6
1635114750000|2021-10-24 22:32:30|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|1
1635114760000|2021-10-24 22:32:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1635114780000|2021-10-24 22:33:00|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|1
1635114790000|2021-10-24 22:33:10|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|4
1635114800000|2021-10-24 22:33:20|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|2
1635114820000|2021-10-24 22:33:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1635114840000|2021-10-24 22:34:00|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1635114860000|2021-10-24 22:34:20|2287.7|2287.4|2287|2286.7|2287.7|2287.4|2287|2286.7|17
1635114870000|2021-10-24 22:34:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|2
1635114880000|2021-10-24 22:34:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1635114890000|2021-10-24 22:34:50|2286.8|2286.5|2286.4|2286.1|2286.9|2286.6|2286.4|2286.1|4
1635114900000|2021-10-24 22:35:00|2286.5|2286.2|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|0
1635114910000|2021-10-24 22:35:10|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|10
1635114920000|2021-10-24 22:35:20|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|1
1635114930000|2021-10-24 22:35:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|1
1635114940000|2021-10-24 22:35:40|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.3|2286|1
1635114950000|2021-10-24 22:35:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|1
1635114960000|2021-10-24 22:36:00|2286.7|2286.4|2287|2286.7|2287.1|2286.8|2286.6|2286.3|3
1635114970000|2021-10-24 22:36:10|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|2
1635114980000|2021-10-24 22:36:20|||||||||1
1635114990000|2021-10-24 22:36:30|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1635115010000|2021-10-24 22:36:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1635115030000|2021-10-24 22:37:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1635115050000|2021-10-24 22:37:30|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|2
1635115060000|2021-10-24 22:37:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1635115070000|2021-10-24 22:37:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|0
1635115080000|2021-10-24 22:38:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1635115090000|2021-10-24 22:38:10|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1635115110000|2021-10-24 22:38:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|0
1635115120000|2021-10-24 22:38:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|0
1635115150000|2021-10-24 22:39:10|2286.5|2286.2|2286.9|2286.6|2287|2286.7|2286.5|2286.2|2
1635115160000|2021-10-24 22:39:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|0
1635115170000|2021-10-24 22:39:30|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|2
1635115180000|2021-10-24 22:39:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1635115190000|2021-10-24 22:39:50|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1635115200000|2021-10-24 22:40:00|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1635115210000|2021-10-24 22:40:10|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|0
1635115220000|2021-10-24 22:40:20|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|5
1635115230000|2021-10-24 22:40:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1635115240000|2021-10-24 22:40:40|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|0
1635115250000|2021-10-24 22:40:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287|2286.7|0
1635115260000|2021-10-24 22:41:00|||||||||1
1635115270000|2021-10-24 22:41:10|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|2
1635115280000|2021-10-24 22:41:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1635115290000|2021-10-24 22:41:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1635115300000|2021-10-24 22:41:40|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|6
1635115320000|2021-10-24 22:42:00|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|42
1635115330000|2021-10-24 22:42:10|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|2
1635115350000|2021-10-24 22:42:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1635115360000|2021-10-24 22:42:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|5
1635115380000|2021-10-24 22:43:00|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|4
1635115390000|2021-10-24 22:43:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|3
1635115420000|2021-10-24 22:43:40|2287.2|2286.9|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|1
1635115430000|2021-10-24 22:43:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1635115440000|2021-10-24 22:44:00|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|1
1635115450000|2021-10-24 22:44:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1635115460000|2021-10-24 22:44:20|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|3
1635115470000|2021-10-24 22:44:30|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1635115480000|2021-10-24 22:44:40|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|1
1635115490000|2021-10-24 22:44:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|4
1635115500000|2021-10-24 22:45:00|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|2
1635115510000|2021-10-24 22:45:10|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|1
1635115520000|2021-10-24 22:45:20|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|0
1635115530000|2021-10-24 22:45:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|2
1635115540000|2021-10-24 22:45:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1635115560000|2021-10-24 22:46:00|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|1
1635115570000|2021-10-24 22:46:10|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|1
1635115580000|2021-10-24 22:46:20|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|0
1635115590000|2021-10-24 22:46:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|3
1635115600000|2021-10-24 22:46:40|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|11
1635115610000|2021-10-24 22:46:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|2
1635115620000|2021-10-24 22:47:00|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|1
1635115630000|2021-10-24 22:47:10|2285.8|2285.5|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|3
1635115640000|2021-10-24 22:47:20|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1635115660000|2021-10-24 22:47:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1635115670000|2021-10-24 22:47:50|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|2
1635115680000|2021-10-24 22:48:00|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2286|2285.7|8
1635115690000|2021-10-24 22:48:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1635115710000|2021-10-24 22:48:30|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|3
1635115730000|2021-10-24 22:48:50|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286.1|2285.8|2
1635115740000|2021-10-24 22:49:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|0
1635115750000|2021-10-24 22:49:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|0
1635115760000|2021-10-24 22:49:20|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|5
1635115770000|2021-10-24 22:49:30|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285.5|2285.2|10
1635115780000|2021-10-24 22:49:40|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|11
1635115800000|2021-10-24 22:50:00|2285.3|2285|2285.5|2285.2|2285.7|2285.4|2285.2|2284.9|11
1635115810000|2021-10-24 22:50:10|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1635115820000|2021-10-24 22:50:20|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|0
1635115830000|2021-10-24 22:50:30|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|4
1635115840000|2021-10-24 22:50:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|4
1635115850000|2021-10-24 22:50:50|2285|2284.7|2285.4|2285.1|2285.5|2285.2|2285|2284.7|3
1635115860000|2021-10-24 22:51:00|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|2
1635115870000|2021-10-24 22:51:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1635115880000|2021-10-24 22:51:20|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|2
1635115890000|2021-10-24 22:51:30|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|1
1635115900000|2021-10-24 22:51:40|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|2
1635115910000|2021-10-24 22:51:50|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|3
1635115920000|2021-10-24 22:52:00|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2286|2285.7|1
1635115930000|2021-10-24 22:52:10|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|2
1635115940000|2021-10-24 22:52:20|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.7|2285.4|0
1635115950000|2021-10-24 22:52:30|2286|2285.7|2285.4|2285.1|2286|2285.7|2285.3|2285|26
1635115960000|2021-10-24 22:52:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.1|2284.8|0
1635115970000|2021-10-24 22:52:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|7
1635115980000|2021-10-24 22:53:00|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|0
1635115990000|2021-10-24 22:53:10|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|2
1635116000000|2021-10-24 22:53:20|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|0
1635116010000|2021-10-24 22:53:30|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|2
1635116020000|2021-10-24 22:53:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|3
1635116040000|2021-10-24 22:54:00|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|1
1635116050000|2021-10-24 22:54:10|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2286|2285.7|3
1635116060000|2021-10-24 22:54:20|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2286|2285.7|1
1635116070000|2021-10-24 22:54:30|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|1
1635116080000|2021-10-24 22:54:40|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|0
1635116090000|2021-10-24 22:54:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|0
1635116100000|2021-10-24 22:55:00|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|15
1635116110000|2021-10-24 22:55:10|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|31
1635116140000|2021-10-24 22:55:40|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1635116160000|2021-10-24 22:56:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|0
1635116170000|2021-10-24 22:56:10|2286|2285.7|2286|2285.7|2286|2285.7|2285.8|2285.5|7
1635116180000|2021-10-24 22:56:20|2286.1|2285.8|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|4
1635116190000|2021-10-24 22:56:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|2
1635116200000|2021-10-24 22:56:40|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|0
1635116210000|2021-10-24 22:56:50|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|4
1635116230000|2021-10-24 22:57:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|6
1635116250000|2021-10-24 22:57:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|11
1635116260000|2021-10-24 22:57:40|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|6
1635116270000|2021-10-24 22:57:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|2
1635116280000|2021-10-24 22:58:00|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|7
1635116290000|2021-10-24 22:58:10|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|0
1635116320000|2021-10-24 22:58:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|7
1635116330000|2021-10-24 22:58:50|2285.6|2285.3|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|7
1635116340000|2021-10-24 22:59:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1635116350000|2021-10-24 22:59:10|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|5
1635116360000|2021-10-24 22:59:20|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|3
1635116370000|2021-10-24 22:59:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1635116380000|2021-10-24 22:59:40|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1635116390000|2021-10-24 22:59:50|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1635116400000|2021-10-24 23:00:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|4
1635116410000|2021-10-24 23:00:10|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|1
1635116420000|2021-10-24 23:00:20|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|1
1635116430000|2021-10-24 23:00:30|2285.8|2285.5|2286|2285.7|2286.1|2285.8|2285.8|2285.5|4
1635116440000|2021-10-24 23:00:40|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|1
1635116450000|2021-10-24 23:00:50|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|6
1635116460000|2021-10-24 23:01:00|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|0
1635116470000|2021-10-24 23:01:10|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|1
1635116480000|2021-10-24 23:01:20|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|2
1635116490000|2021-10-24 23:01:30|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|0
1635116500000|2021-10-24 23:01:40|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|5
1635116510000|2021-10-24 23:01:50|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|0
1635116520000|2021-10-24 23:02:00|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|2
1635116530000|2021-10-24 23:02:10|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|1
1635116550000|2021-10-24 23:02:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|0
1635116570000|2021-10-24 23:02:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635116580000|2021-10-24 23:03:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|11
1635116590000|2021-10-24 23:03:10|2286.2|2285.9|2285.9|2285.6|2286.3|2286|2285.9|2285.6|6
1635116600000|2021-10-24 23:03:20|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|1
1635116610000|2021-10-24 23:03:30|2286.1|2285.8|2286.3|2286|2286.4|2286.1|2286.1|2285.8|0
1635116620000|2021-10-24 23:03:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635116630000|2021-10-24 23:03:50|||||||||1
1635116640000|2021-10-24 23:04:00|2286.6|2286.3|2286.1|2285.8|2286.6|2286.3|2286.1|2285.8|5
1635116650000|2021-10-24 23:04:10|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|1
1635116660000|2021-10-24 23:04:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|1
1635116680000|2021-10-24 23:04:40|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|0
1635116690000|2021-10-24 23:04:50|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|0
1635116700000|2021-10-24 23:05:00|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|0
1635116710000|2021-10-24 23:05:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|2
1635116720000|2021-10-24 23:05:20|2286.2|2285.9|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|1
1635116730000|2021-10-24 23:05:30|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1635116740000|2021-10-24 23:05:40|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|17
1635116750000|2021-10-24 23:05:50|2287.3|2287|2286.8|2286.5|2287.3|2287|2286.8|2286.5|2
1635116760000|2021-10-24 23:06:00|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|9
1635116770000|2021-10-24 23:06:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1635116780000|2021-10-24 23:06:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|1
1635116790000|2021-10-24 23:06:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1635116800000|2021-10-24 23:06:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1635116810000|2021-10-24 23:06:50|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|1
1635116830000|2021-10-24 23:07:10|||||||||1
1635116840000|2021-10-24 23:07:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1635116850000|2021-10-24 23:07:30|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|2
1635116860000|2021-10-24 23:07:40|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|1
1635116870000|2021-10-24 23:07:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1635116880000|2021-10-24 23:08:00|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|1
1635116890000|2021-10-24 23:08:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1635116900000|2021-10-24 23:08:20|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1635116910000|2021-10-24 23:08:30|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1635116920000|2021-10-24 23:08:40|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|2
1635116930000|2021-10-24 23:08:50|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1635116940000|2021-10-24 23:09:00|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|0
1635116950000|2021-10-24 23:09:10|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|3
1635116960000|2021-10-24 23:09:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|3
1635116980000|2021-10-24 23:09:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|2
1635116990000|2021-10-24 23:09:50|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|3
1635117000000|2021-10-24 23:10:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1635117020000|2021-10-24 23:10:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1635117030000|2021-10-24 23:10:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1635117040000|2021-10-24 23:10:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1635117050000|2021-10-24 23:10:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1635117060000|2021-10-24 23:11:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1635117070000|2021-10-24 23:11:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287|2286.7|2
1635117080000|2021-10-24 23:11:20|2287.1|2286.8|2287.3|2287|2287.3|2287|2287|2286.7|2
1635117090000|2021-10-24 23:11:30|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1635117110000|2021-10-24 23:11:50|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1635117120000|2021-10-24 23:12:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1635117130000|2021-10-24 23:12:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1635117140000|2021-10-24 23:12:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1635117170000|2021-10-24 23:12:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1635117180000|2021-10-24 23:13:00|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1635117190000|2021-10-24 23:13:10|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|1
1635117200000|2021-10-24 23:13:20|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1635117210000|2021-10-24 23:13:30|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|5
1635117230000|2021-10-24 23:13:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|10
1635117240000|2021-10-24 23:14:00|||||||||1
1635117250000|2021-10-24 23:14:10|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|6
1635117260000|2021-10-24 23:14:20|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|1
1635117270000|2021-10-24 23:14:30|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|5
1635117280000|2021-10-24 23:14:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1635117290000|2021-10-24 23:14:50|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|2
1635117300000|2021-10-24 23:15:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|3
1635117310000|2021-10-24 23:15:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|4
1635117320000|2021-10-24 23:15:20|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|13
1635117330000|2021-10-24 23:15:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1635117340000|2021-10-24 23:15:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1635117350000|2021-10-24 23:15:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|1
1635117360000|2021-10-24 23:16:00|||||||||1
1635117380000|2021-10-24 23:16:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|3
1635117390000|2021-10-24 23:16:30|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.8|2287.5|2
1635117400000|2021-10-24 23:16:40|2287.9|2287.6|2287.7|2287.4|2288|2287.7|2287.7|2287.4|1
1635117410000|2021-10-24 23:16:50|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|3
1635117420000|2021-10-24 23:17:00|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|1
1635117430000|2021-10-24 23:17:10|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|0
1635117440000|2021-10-24 23:17:20|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.3|2287|0
1635117450000|2021-10-24 23:17:30|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|3
1635117460000|2021-10-24 23:17:40|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1635117470000|2021-10-24 23:17:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1635117480000|2021-10-24 23:18:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1635117490000|2021-10-24 23:18:10|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635117510000|2021-10-24 23:18:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635117520000|2021-10-24 23:18:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1635117530000|2021-10-24 23:18:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1635117540000|2021-10-24 23:19:00|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|1
1635117550000|2021-10-24 23:19:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|1
1635117570000|2021-10-24 23:19:30|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|1
1635117580000|2021-10-24 23:19:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1635117600000|2021-10-24 23:20:00|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.7|2286.4|1
1635117610000|2021-10-24 23:20:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1635117620000|2021-10-24 23:20:20|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|0
1635117630000|2021-10-24 23:20:30|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1635117650000|2021-10-24 23:20:50|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|0
1635117660000|2021-10-24 23:21:00|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|0
1635117670000|2021-10-24 23:21:10|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|2
1635117680000|2021-10-24 23:21:20|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|0
1635117690000|2021-10-24 23:21:30|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|0
1635117700000|2021-10-24 23:21:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1635117710000|2021-10-24 23:21:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1635117720000|2021-10-24 23:22:00|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|3
1635117730000|2021-10-24 23:22:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|0
1635117740000|2021-10-24 23:22:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|0
1635117750000|2021-10-24 23:22:30|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|1
1635117760000|2021-10-24 23:22:40|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|3
1635117770000|2021-10-24 23:22:50|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1635117780000|2021-10-24 23:23:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1635117790000|2021-10-24 23:23:10|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1635117810000|2021-10-24 23:23:30|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|0
1635117820000|2021-10-24 23:23:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|5
1635117840000|2021-10-24 23:24:00|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|0
1635117850000|2021-10-24 23:24:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|0
1635117860000|2021-10-24 23:24:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1635117870000|2021-10-24 23:24:30|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|0
1635117880000|2021-10-24 23:24:40|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1635117900000|2021-10-24 23:25:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1635117910000|2021-10-24 23:25:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|0
1635117920000|2021-10-24 23:25:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|0
1635117930000|2021-10-24 23:25:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1635117940000|2021-10-24 23:25:40|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|2
1635117960000|2021-10-24 23:26:00|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|5
1635117970000|2021-10-24 23:26:10|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|24
1635117980000|2021-10-24 23:26:20|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|0
1635117990000|2021-10-24 23:26:30|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|1
1635118010000|2021-10-24 23:26:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635118020000|2021-10-24 23:27:00|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1635118030000|2021-10-24 23:27:10|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|0
1635118040000|2021-10-24 23:27:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|11
1635118050000|2021-10-24 23:27:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|1
1635118060000|2021-10-24 23:27:40|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|0
1635118070000|2021-10-24 23:27:50|2286.8|2286.5|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|3
1635118080000|2021-10-24 23:28:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|0
1635118090000|2021-10-24 23:28:10|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|0
1635118110000|2021-10-24 23:28:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|0
1635118120000|2021-10-24 23:28:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1635118130000|2021-10-24 23:28:50|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|0
1635118150000|2021-10-24 23:29:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1635118160000|2021-10-24 23:29:20|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|0
1635118170000|2021-10-24 23:29:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287|2286.7|7
1635118190000|2021-10-24 23:29:50|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|16
1635118200000|2021-10-24 23:30:00|2287.3|2287|2287.7|2287.4|2287.7|2287.4|2287.3|2287|9
1635118210000|2021-10-24 23:30:10|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|8
1635118220000|2021-10-24 23:30:20|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|6
1635118230000|2021-10-24 23:30:30|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.3|2287|3
1635118240000|2021-10-24 23:30:40|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|0
1635118250000|2021-10-24 23:30:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.3|2287|0
1635118260000|2021-10-24 23:31:00|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1635118270000|2021-10-24 23:31:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1635118280000|2021-10-24 23:31:20|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|0
1635118290000|2021-10-24 23:31:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1635118300000|2021-10-24 23:31:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1635118310000|2021-10-24 23:31:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|1
1635118320000|2021-10-24 23:32:00|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|5
1635118330000|2021-10-24 23:32:10|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.7|2286.4|1
1635118340000|2021-10-24 23:32:20|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1635118350000|2021-10-24 23:32:30|2286.8|2286.5|2286.2|2285.9|2286.8|2286.5|2286.1|2285.8|2
1635118360000|2021-10-24 23:32:40|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|4
1635118370000|2021-10-24 23:32:50|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|0
1635118380000|2021-10-24 23:33:00|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|0
1635118390000|2021-10-24 23:33:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635118400000|2021-10-24 23:33:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|0
1635118410000|2021-10-24 23:33:30|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|0
1635118420000|2021-10-24 23:33:40|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|1
1635118430000|2021-10-24 23:33:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|1
1635118440000|2021-10-24 23:34:00|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|1
1635118450000|2021-10-24 23:34:10|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635118460000|2021-10-24 23:34:20|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|0
1635118470000|2021-10-24 23:34:30|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.2|2285.9|0
1635118490000|2021-10-24 23:34:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|0
1635118500000|2021-10-24 23:35:00|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|0
1635118510000|2021-10-24 23:35:10|2285.7|2285.4|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|5
1635118520000|2021-10-24 23:35:20|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|5
1635118530000|2021-10-24 23:35:30|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|14
1635118540000|2021-10-24 23:35:40|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|5
1635118550000|2021-10-24 23:35:50|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|2
1635118560000|2021-10-24 23:36:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1635118570000|2021-10-24 23:36:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|0
1635118580000|2021-10-24 23:36:20|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1635118590000|2021-10-24 23:36:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|0
1635118600000|2021-10-24 23:36:40|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|1
1635118610000|2021-10-24 23:36:50|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.1|2284.8|10
1635118620000|2021-10-24 23:37:00|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|1
1635118630000|2021-10-24 23:37:10|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|6
1635118640000|2021-10-24 23:37:20|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|5
1635118650000|2021-10-24 23:37:30|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|1
1635118660000|2021-10-24 23:37:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|1
1635118670000|2021-10-24 23:37:50|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|1
1635118680000|2021-10-24 23:38:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|2
1635118690000|2021-10-24 23:38:10|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1635118710000|2021-10-24 23:38:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|1
1635118720000|2021-10-24 23:38:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1635118730000|2021-10-24 23:38:50|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|1
1635118740000|2021-10-24 23:39:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|3
1635118750000|2021-10-24 23:39:10|2284.2|2283.9|2284|2283.7|2284.3|2284|2283.8|2283.5|40
1635118760000|2021-10-24 23:39:20|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|9
1635118770000|2021-10-24 23:39:30|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|2
1635118780000|2021-10-24 23:39:40|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1635118790000|2021-10-24 23:39:50|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|2
1635118800000|2021-10-24 23:40:00|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|2
1635118810000|2021-10-24 23:40:10|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|5
1635118820000|2021-10-24 23:40:20|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|2
1635118830000|2021-10-24 23:40:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|3
1635118840000|2021-10-24 23:40:40|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|5
1635118850000|2021-10-24 23:40:50|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|6
1635118860000|2021-10-24 23:41:00|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|0
1635118870000|2021-10-24 23:41:10|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|8
1635118880000|2021-10-24 23:41:20|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|0
1635118890000|2021-10-24 23:41:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1635118900000|2021-10-24 23:41:40|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|1
1635118920000|2021-10-24 23:42:00|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|1
1635118930000|2021-10-24 23:42:10|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.4|2283.1|17
1635118940000|2021-10-24 23:42:20|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.9|2283.6|1
1635118950000|2021-10-24 23:42:30|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284|2283.7|4
1635118960000|2021-10-24 23:42:40|2284|2283.7|2284|2283.7|2284.1|2283.8|2284|2283.7|3
1635118970000|2021-10-24 23:42:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|9
1635118980000|2021-10-24 23:43:00|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|1
1635118990000|2021-10-24 23:43:10|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|2
1635119010000|2021-10-24 23:43:30|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.9|2283.6|1
1635119020000|2021-10-24 23:43:40|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.8|2283.5|1
1635119030000|2021-10-24 23:43:50|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|1
1635119040000|2021-10-24 23:44:00|2283.9|2283.6|2283.7|2283.4|2284|2283.7|2283.7|2283.4|3
1635119050000|2021-10-24 23:44:10|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|0
1635119060000|2021-10-24 23:44:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|4
1635119070000|2021-10-24 23:44:30|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.3|2283|1
1635119080000|2021-10-24 23:44:40|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|5
1635119090000|2021-10-24 23:44:50|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|1
1635119100000|2021-10-24 23:45:00|2283.1|2282.8|2283.2|2282.9|2283.3|2283|2283|2282.7|4
1635119110000|2021-10-24 23:45:10|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|6
1635119120000|2021-10-24 23:45:20|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|3
1635119130000|2021-10-24 23:45:30|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|12
1635119140000|2021-10-24 23:45:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|2
1635119150000|2021-10-24 23:45:50|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|0
1635119160000|2021-10-24 23:46:00|2283|2282.7|2283.6|2283.3|2283.6|2283.3|2283|2282.7|9
1635119170000|2021-10-24 23:46:10|2283.5|2283.2|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|3
1635119180000|2021-10-24 23:46:20|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|3
1635119190000|2021-10-24 23:46:30|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|0
1635119200000|2021-10-24 23:46:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|5
1635119210000|2021-10-24 23:46:50|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|1
1635119220000|2021-10-24 23:47:00|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1635119230000|2021-10-24 23:47:10|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.7|2283.4|8
1635119240000|2021-10-24 23:47:20|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|4
1635119250000|2021-10-24 23:47:30|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|2
1635119260000|2021-10-24 23:47:40|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|1
1635119270000|2021-10-24 23:47:50|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|1
1635119280000|2021-10-24 23:48:00|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|2
1635119290000|2021-10-24 23:48:10|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|5
1635119300000|2021-10-24 23:48:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|2
1635119310000|2021-10-24 23:48:30|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|8
1635119320000|2021-10-24 23:48:40|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1635119330000|2021-10-24 23:48:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|0
1635119340000|2021-10-24 23:49:00|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|0
1635119360000|2021-10-24 23:49:20|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|0
1635119370000|2021-10-24 23:49:30|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|7
1635119380000|2021-10-24 23:49:40|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|4
1635119390000|2021-10-24 23:49:50|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|0
1635119400000|2021-10-24 23:50:00|2284.7|2284.4|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|3
1635119410000|2021-10-24 23:50:10|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1635119420000|2021-10-24 23:50:20|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|0
1635119430000|2021-10-24 23:50:30|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|4
1635119440000|2021-10-24 23:50:40|2284.2|2283.9|2284.3|2284|2284.5|2284.2|2284.2|2283.9|2
1635119450000|2021-10-24 23:50:50|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|0
1635119460000|2021-10-24 23:51:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|0
1635119470000|2021-10-24 23:51:10|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.3|2284|0
1635119480000|2021-10-24 23:51:20|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|5
1635119490000|2021-10-24 23:51:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|1
1635119500000|2021-10-24 23:51:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|1
1635119510000|2021-10-24 23:51:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|0
1635119520000|2021-10-24 23:52:00|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|0
1635119530000|2021-10-24 23:52:10|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|1
1635119540000|2021-10-24 23:52:20|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|2
1635119550000|2021-10-24 23:52:30|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|0
1635119560000|2021-10-24 23:52:40|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|2
1635119570000|2021-10-24 23:52:50|2284.9|2284.6|2285|2284.7|2285.1|2284.8|2284.9|2284.6|0
1635119580000|2021-10-24 23:53:00|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.8|2284.5|3
1635119590000|2021-10-24 23:53:10|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|0
1635119600000|2021-10-24 23:53:20|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|0
1635119610000|2021-10-24 23:53:30|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|2
1635119620000|2021-10-24 23:53:40|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|2
1635119630000|2021-10-24 23:53:50|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1635119640000|2021-10-24 23:54:00|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|2
1635119650000|2021-10-24 23:54:10|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|0
1635119660000|2021-10-24 23:54:20|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|0
1635119670000|2021-10-24 23:54:30|2285.3|2285|2285.4|2285.1|2285.6|2285.3|2285.3|2285|1
1635119680000|2021-10-24 23:54:40|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|3
1635119690000|2021-10-24 23:54:50|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|0
1635119700000|2021-10-24 23:55:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|0
1635119710000|2021-10-24 23:55:10|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1635119720000|2021-10-24 23:55:20|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1635119730000|2021-10-24 23:55:30|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.3|2285|2
1635119740000|2021-10-24 23:55:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|1
1635119760000|2021-10-24 23:56:00|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|12
1635119770000|2021-10-24 23:56:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|0
1635119790000|2021-10-24 23:56:30|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|0
1635119800000|2021-10-24 23:56:40|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1635119810000|2021-10-24 23:56:50|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1635119820000|2021-10-24 23:57:00|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.8|2284.5|0
1635119830000|2021-10-24 23:57:10|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|1
1635119840000|2021-10-24 23:57:20|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1635119850000|2021-10-24 23:57:30|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|0
1635119860000|2021-10-24 23:57:40|2284.7|2284.4|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|0
1635119870000|2021-10-24 23:57:50|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|2
1635119880000|2021-10-24 23:58:00|2284.8|2284.5|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|0
1635119890000|2021-10-24 23:58:10|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1635119900000|2021-10-24 23:58:20|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|0
1635119910000|2021-10-24 23:58:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|1
1635119920000|2021-10-24 23:58:40|2285|2284.7|2285.3|2285|2285.3|2285|2285|2284.7|0
1635119940000|2021-10-24 23:59:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1635119950000|2021-10-24 23:59:10|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|4
1635119960000|2021-10-24 23:59:20|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|0
1635119980000|2021-10-24 23:59:40|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|2
1635119990000|2021-10-24 23:59:50|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|3
1635120000000|2021-10-25 00:00:00|2285.5|2285.2|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|11
1635120010000|2021-10-25 00:00:10|2285.3|2285|2285.5|2285.2|2285.6|2285.3|2285.3|2285|9
1635120020000|2021-10-25 00:00:20|2285.6|2285.3|2286.4|2286.1|2286.4|2286.1|2285.6|2285.3|19
1635120030000|2021-10-25 00:00:30|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|0
1635120040000|2021-10-25 00:00:40|2286.7|2286.4|2286.2|2285.9|2286.7|2286.4|2286.2|2285.9|9
1635120050000|2021-10-25 00:00:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|4
1635120060000|2021-10-25 00:01:00|2286.2|2285.9|2285.9|2285.6|2286.3|2286|2285.8|2285.5|6
1635120070000|2021-10-25 00:01:10|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|1
1635120080000|2021-10-25 00:01:20|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|0
1635120090000|2021-10-25 00:01:30|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|0
1635120100000|2021-10-25 00:01:40|2285.7|2285.4|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|1
1635120110000|2021-10-25 00:01:50|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.3|2285|0
1635120120000|2021-10-25 00:02:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|3
1635120130000|2021-10-25 00:02:10|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|0
1635120140000|2021-10-25 00:02:20|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|4
1635120150000|2021-10-25 00:02:30|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|2
1635120160000|2021-10-25 00:02:40|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.3|2285|0
1635120170000|2021-10-25 00:02:50|2285.3|2285|2285|2284.7|2285.4|2285.1|2285|2284.7|4
1635120180000|2021-10-25 00:03:00|2285.1|2284.8|2285.4|2285.1|2285.5|2285.2|2285.1|2284.8|1
1635120190000|2021-10-25 00:03:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|7
1635120200000|2021-10-25 00:03:20|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.3|2285|0
1635120210000|2021-10-25 00:03:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1635120220000|2021-10-25 00:03:40|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|0
1635120230000|2021-10-25 00:03:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1635120240000|2021-10-25 00:04:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|0
1635120250000|2021-10-25 00:04:10|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|2
1635120260000|2021-10-25 00:04:20|2285.6|2285.3|2286.1|2285.8|2286.1|2285.8|2285.6|2285.3|1
1635120270000|2021-10-25 00:04:30|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|1
1635120280000|2021-10-25 00:04:40|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|0
1635120290000|2021-10-25 00:04:50|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|2
1635120300000|2021-10-25 00:05:00|2285.7|2285.4|2286.4|2286.1|2286.4|2286.1|2285.6|2285.3|5
1635120310000|2021-10-25 00:05:10|2286.5|2286.2|2286.9|2286.6|2287.1|2286.8|2286.4|2286.1|3
1635120320000|2021-10-25 00:05:20|2286.8|2286.5|2287.4|2287.1|2287.5|2287.2|2286.8|2286.5|25
1635120330000|2021-10-25 00:05:30|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|13
1635120340000|2021-10-25 00:05:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.8|2286.5|1
1635120350000|2021-10-25 00:05:50|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.6|2286.3|5
1635120360000|2021-10-25 00:06:00|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|2
1635120370000|2021-10-25 00:06:10|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|2
1635120380000|2021-10-25 00:06:20|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|0
1635120390000|2021-10-25 00:06:30|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|0
1635120400000|2021-10-25 00:06:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1635120410000|2021-10-25 00:06:50|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|3
1635120420000|2021-10-25 00:07:00|2286.4|2286.1|2286.8|2286.5|2286.9|2286.6|2286.4|2286.1|2
1635120430000|2021-10-25 00:07:10|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|0
1635120440000|2021-10-25 00:07:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1635120450000|2021-10-25 00:07:30|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1635120460000|2021-10-25 00:07:40|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1635120470000|2021-10-25 00:07:50|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1635120480000|2021-10-25 00:08:00|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|1
1635120490000|2021-10-25 00:08:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|1
1635120500000|2021-10-25 00:08:20|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|6
1635120510000|2021-10-25 00:08:30|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|2
1635120520000|2021-10-25 00:08:40|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|1
1635120530000|2021-10-25 00:08:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1635120540000|2021-10-25 00:09:00|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|0
1635120550000|2021-10-25 00:09:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|0
1635120560000|2021-10-25 00:09:20|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.7|2286.4|4
1635120570000|2021-10-25 00:09:30|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|0
1635120580000|2021-10-25 00:09:40|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|0
1635120590000|2021-10-25 00:09:50|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|1
1635120600000|2021-10-25 00:10:00|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|6
1635120610000|2021-10-25 00:10:10|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1635120620000|2021-10-25 00:10:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1635120630000|2021-10-25 00:10:30|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|1
1635120640000|2021-10-25 00:10:40|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|5
1635120650000|2021-10-25 00:10:50|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|2
1635120660000|2021-10-25 00:11:00|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.3|2286|0
1635120670000|2021-10-25 00:11:10|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|3
1635120680000|2021-10-25 00:11:20|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|1
1635120690000|2021-10-25 00:11:30|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|0
1635120700000|2021-10-25 00:11:40|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|2
1635120710000|2021-10-25 00:11:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|0
1635120720000|2021-10-25 00:12:00|2287.2|2286.9|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|15
1635120730000|2021-10-25 00:12:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|1
1635120740000|2021-10-25 00:12:20|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|2
1635120750000|2021-10-25 00:12:30|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|0
1635120760000|2021-10-25 00:12:40|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1635120770000|2021-10-25 00:12:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|1
1635120780000|2021-10-25 00:13:00|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|9
1635120790000|2021-10-25 00:13:10|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|3
1635120800000|2021-10-25 00:13:20|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1635120810000|2021-10-25 00:13:30|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|1
1635120820000|2021-10-25 00:13:40|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.8|2287.5|0
1635120830000|2021-10-25 00:13:50|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|0
1635120840000|2021-10-25 00:14:00|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|0
1635120860000|2021-10-25 00:14:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|0
1635120870000|2021-10-25 00:14:30|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|1
1635120880000|2021-10-25 00:14:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1635120890000|2021-10-25 00:14:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|1
1635120900000|2021-10-25 00:15:00|2287.5|2287.2|2286.9|2286.6|2287.7|2287.4|2286.9|2286.6|15
1635120910000|2021-10-25 00:15:10|2287|2286.7|2287.6|2287.3|2287.6|2287.3|2286.9|2286.6|10
1635120920000|2021-10-25 00:15:20|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|2
1635120930000|2021-10-25 00:15:30|2287.7|2287.4|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|1
1635120940000|2021-10-25 00:15:40|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|1
1635120950000|2021-10-25 00:15:50|2287.5|2287.2|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|3
1635120960000|2021-10-25 00:16:00|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|3
1635120970000|2021-10-25 00:16:10|2287.1|2286.8|2287.3|2287|2287.4|2287.1|2287.1|2286.8|8
1635120980000|2021-10-25 00:16:20|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|0
1635120990000|2021-10-25 00:16:30|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|2
1635121000000|2021-10-25 00:16:40|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|0
1635121010000|2021-10-25 00:16:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|1
1635121020000|2021-10-25 00:17:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1635121030000|2021-10-25 00:17:10|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|0
1635121040000|2021-10-25 00:17:20|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|0
1635121050000|2021-10-25 00:17:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1635121060000|2021-10-25 00:17:40|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|0
1635121070000|2021-10-25 00:17:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635121080000|2021-10-25 00:18:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1635121090000|2021-10-25 00:18:10|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|0
1635121100000|2021-10-25 00:18:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|3
1635121110000|2021-10-25 00:18:30|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|2
1635121120000|2021-10-25 00:18:40|2287.8|2287.5|2288.1|2287.8|2288.2|2287.9|2287.8|2287.5|5
1635121130000|2021-10-25 00:18:50|2288.2|2287.9|2288.3|2288|2288.6|2288.3|2288.2|2287.9|31
1635121140000|2021-10-25 00:19:00|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|1
1635121150000|2021-10-25 00:19:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|3
1635121160000|2021-10-25 00:19:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|1
1635121170000|2021-10-25 00:19:30|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|3
1635121180000|2021-10-25 00:19:40|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|4
1635121190000|2021-10-25 00:19:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635121200000|2021-10-25 00:20:00|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|2
1635121210000|2021-10-25 00:20:10|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|6
1635121220000|2021-10-25 00:20:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635121230000|2021-10-25 00:20:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|6
1635121240000|2021-10-25 00:20:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1635121250000|2021-10-25 00:20:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|4
1635121260000|2021-10-25 00:21:00|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|0
1635121270000|2021-10-25 00:21:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635121280000|2021-10-25 00:21:20|2288.2|2287.9|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|3
1635121290000|2021-10-25 00:21:30|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|1
1635121300000|2021-10-25 00:21:40|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|0
1635121310000|2021-10-25 00:21:50|2287.9|2287.6|2287.7|2287.4|2288|2287.7|2287.7|2287.4|2
1635121320000|2021-10-25 00:22:00|2287.6|2287.3|2287.3|2287|2287.7|2287.4|2287.2|2286.9|3
1635121330000|2021-10-25 00:22:10|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1635121340000|2021-10-25 00:22:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287|2286.7|0
1635121350000|2021-10-25 00:22:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635121360000|2021-10-25 00:22:40|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|5
1635121370000|2021-10-25 00:22:50|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|1
1635121380000|2021-10-25 00:23:00|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|2
1635121390000|2021-10-25 00:23:10|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|0
1635121410000|2021-10-25 00:23:30|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|2
1635121420000|2021-10-25 00:23:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|0
1635121430000|2021-10-25 00:23:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|0
1635121440000|2021-10-25 00:24:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1635121450000|2021-10-25 00:24:10|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|0
1635121460000|2021-10-25 00:24:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1635121470000|2021-10-25 00:24:30|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1635121480000|2021-10-25 00:24:40|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|0
1635121490000|2021-10-25 00:24:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1635121500000|2021-10-25 00:25:00|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|3
1635121510000|2021-10-25 00:25:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|0
1635121520000|2021-10-25 00:25:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1635121530000|2021-10-25 00:25:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1635121540000|2021-10-25 00:25:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|5
1635121550000|2021-10-25 00:25:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|0
1635121560000|2021-10-25 00:26:00|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|1
1635121570000|2021-10-25 00:26:10|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|1
1635121580000|2021-10-25 00:26:20|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|6
1635121590000|2021-10-25 00:26:30|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|2
1635121600000|2021-10-25 00:26:40|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|6
1635121610000|2021-10-25 00:26:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1635121620000|2021-10-25 00:27:00|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|0
1635121630000|2021-10-25 00:27:10|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|0
1635121640000|2021-10-25 00:27:20|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287.3|2287|0
1635121650000|2021-10-25 00:27:30|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1635121660000|2021-10-25 00:27:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635121670000|2021-10-25 00:27:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1635121680000|2021-10-25 00:28:00|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.3|2287|0
1635121690000|2021-10-25 00:28:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|3
1635121700000|2021-10-25 00:28:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|2
1635121710000|2021-10-25 00:28:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1635121720000|2021-10-25 00:28:40|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|2
1635121730000|2021-10-25 00:28:50|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1635121740000|2021-10-25 00:29:00|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|4
1635121750000|2021-10-25 00:29:10|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|0
1635121760000|2021-10-25 00:29:20|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1635121770000|2021-10-25 00:29:30|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1635121780000|2021-10-25 00:29:40|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|1
1635121790000|2021-10-25 00:29:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|0
1635121800000|2021-10-25 00:30:00|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|0
1635121810000|2021-10-25 00:30:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|0
1635121820000|2021-10-25 00:30:20|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|1
1635121830000|2021-10-25 00:30:30|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|0
1635121840000|2021-10-25 00:30:40|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|0
1635121850000|2021-10-25 00:30:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|0
1635121870000|2021-10-25 00:31:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1635121880000|2021-10-25 00:31:20|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1635121890000|2021-10-25 00:31:30|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1635121900000|2021-10-25 00:31:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1635121910000|2021-10-25 00:31:50|2286.8|2286.5|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|2
1635121920000|2021-10-25 00:32:00|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.1|2286.8|2
1635121930000|2021-10-25 00:32:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1635121940000|2021-10-25 00:32:20|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635121950000|2021-10-25 00:32:30|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1635121970000|2021-10-25 00:32:50|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.9|2286.6|4
1635121980000|2021-10-25 00:33:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|7
1635121990000|2021-10-25 00:33:10|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|2
1635122000000|2021-10-25 00:33:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1635122010000|2021-10-25 00:33:30|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|1
1635122020000|2021-10-25 00:33:40|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|0
1635122030000|2021-10-25 00:33:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|2
1635122040000|2021-10-25 00:34:00|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|3
1635122050000|2021-10-25 00:34:10|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.3|2287|0
1635122060000|2021-10-25 00:34:20|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1635122070000|2021-10-25 00:34:30|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|7
1635122080000|2021-10-25 00:34:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1635122100000|2021-10-25 00:35:00|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|2
1635122110000|2021-10-25 00:35:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635122120000|2021-10-25 00:35:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1635122130000|2021-10-25 00:35:30|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|11
1635122140000|2021-10-25 00:35:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1635122150000|2021-10-25 00:35:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1635122160000|2021-10-25 00:36:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|2
1635122170000|2021-10-25 00:36:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|8
1635122180000|2021-10-25 00:36:20|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|1
1635122190000|2021-10-25 00:36:30|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1635122200000|2021-10-25 00:36:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|7
1635122210000|2021-10-25 00:36:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|1
1635122220000|2021-10-25 00:37:00|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|1
1635122230000|2021-10-25 00:37:10|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|3
1635122240000|2021-10-25 00:37:20|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|4
1635122260000|2021-10-25 00:37:40|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|2
1635122270000|2021-10-25 00:37:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1635122280000|2021-10-25 00:38:00|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|13
1635122290000|2021-10-25 00:38:10|2288.1|2287.8|2288.6|2288.3|2288.8|2288.5|2288.1|2287.8|14
1635122300000|2021-10-25 00:38:20|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|6
1635122310000|2021-10-25 00:38:30|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|1
1635122320000|2021-10-25 00:38:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|0
1635122330000|2021-10-25 00:38:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|4
1635122340000|2021-10-25 00:39:00|2288.4|2288.1|2289|2288.7|2289|2288.7|2288.3|2288|25
1635122350000|2021-10-25 00:39:10|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|23
1635122360000|2021-10-25 00:39:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|3
1635122370000|2021-10-25 00:39:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1635122380000|2021-10-25 00:39:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1635122390000|2021-10-25 00:39:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|1
1635122400000|2021-10-25 00:40:00|||||||||3
1635122410000|2021-10-25 00:40:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|1
1635122420000|2021-10-25 00:40:20|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|4
1635122430000|2021-10-25 00:40:30|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1635122460000|2021-10-25 00:41:00|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|4
1635122480000|2021-10-25 00:41:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|4
1635122490000|2021-10-25 00:41:30|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|13
1635122500000|2021-10-25 00:41:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|1
1635122510000|2021-10-25 00:41:50|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|2
1635122520000|2021-10-25 00:42:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|1
1635122530000|2021-10-25 00:42:10|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|4
1635122540000|2021-10-25 00:42:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|1
1635122550000|2021-10-25 00:42:30|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1635122560000|2021-10-25 00:42:40|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.7|2288.4|2
1635122570000|2021-10-25 00:42:50|||||||||1
1635122580000|2021-10-25 00:43:00|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|7
1635122590000|2021-10-25 00:43:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1635122600000|2021-10-25 00:43:20|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1635122610000|2021-10-25 00:43:30|||||||||1
1635122620000|2021-10-25 00:43:40|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|4
1635122630000|2021-10-25 00:43:50|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|10
1635122640000|2021-10-25 00:44:00|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.3|2289|9
1635122650000|2021-10-25 00:44:10|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.2|2288.9|0
1635122660000|2021-10-25 00:44:20|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.3|2289|10
1635122670000|2021-10-25 00:44:30|2289.3|2289|2289.3|2289|2289.4|2289.1|2289|2288.7|6
1635122680000|2021-10-25 00:44:40|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|3
1635122690000|2021-10-25 00:44:50|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.6|2288.3|4
1635122700000|2021-10-25 00:45:00|2288.6|2288.3|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|7
1635122710000|2021-10-25 00:45:10|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|6
1635122720000|2021-10-25 00:45:20|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|4
1635122730000|2021-10-25 00:45:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|1
1635122740000|2021-10-25 00:45:40|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|4
1635122750000|2021-10-25 00:45:50|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|5
1635122760000|2021-10-25 00:46:00|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|2
1635122770000|2021-10-25 00:46:10|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1635122780000|2021-10-25 00:46:20|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|34
1635122790000|2021-10-25 00:46:30|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|2
1635122800000|2021-10-25 00:46:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635122810000|2021-10-25 00:46:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|1
1635122820000|2021-10-25 00:47:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1635122830000|2021-10-25 00:47:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|2
1635122850000|2021-10-25 00:47:30|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|1
1635122860000|2021-10-25 00:47:40|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|3
1635122870000|2021-10-25 00:47:50|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|1
1635122880000|2021-10-25 00:48:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|0
1635122890000|2021-10-25 00:48:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1635122910000|2021-10-25 00:48:30|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1635122920000|2021-10-25 00:48:40|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|2
1635122930000|2021-10-25 00:48:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|1
1635122940000|2021-10-25 00:49:00|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1635122950000|2021-10-25 00:49:10|||||||||1
1635122960000|2021-10-25 00:49:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1635122970000|2021-10-25 00:49:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|6
1635122980000|2021-10-25 00:49:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|2
1635122990000|2021-10-25 00:49:50|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|5
1635123000000|2021-10-25 00:50:00|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|1
1635123010000|2021-10-25 00:50:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1635123020000|2021-10-25 00:50:20|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|0
1635123030000|2021-10-25 00:50:30|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|1
1635123040000|2021-10-25 00:50:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|1
1635123050000|2021-10-25 00:50:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1635123060000|2021-10-25 00:51:00|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1635123070000|2021-10-25 00:51:10|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|2
1635123080000|2021-10-25 00:51:20|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|18
1635123090000|2021-10-25 00:51:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1635123100000|2021-10-25 00:51:40|2289.8|2289.5|2290.3|2290|2290.3|2290|2289.7|2289.4|47
1635123110000|2021-10-25 00:51:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|18
1635123120000|2021-10-25 00:52:00|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|5
1635123130000|2021-10-25 00:52:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2290|2289.7|4
1635123140000|2021-10-25 00:52:20|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|1
1635123150000|2021-10-25 00:52:30|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|3
1635123160000|2021-10-25 00:52:40|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|4
1635123170000|2021-10-25 00:52:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|3
1635123180000|2021-10-25 00:53:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|4
1635123190000|2021-10-25 00:53:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1635123200000|2021-10-25 00:53:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635123210000|2021-10-25 00:53:30|2290.2|2289.9|2290.3|2290|2290.5|2290.2|2290.2|2289.9|11
1635123220000|2021-10-25 00:53:40|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|3
1635123230000|2021-10-25 00:53:50|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|6
1635123240000|2021-10-25 00:54:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|6
1635123250000|2021-10-25 00:54:10|2290.1|2289.8|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|14
1635123260000|2021-10-25 00:54:20|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|3
1635123270000|2021-10-25 00:54:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|4
1635123280000|2021-10-25 00:54:40|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|2
1635123290000|2021-10-25 00:54:50|2290.6|2290.3|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|8
1635123300000|2021-10-25 00:55:00|2290.3|2290|2290|2289.7|2290.3|2290|2290|2289.7|7
1635123310000|2021-10-25 00:55:10|2289.9|2289.6|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|8
1635123320000|2021-10-25 00:55:20|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|5
1635123330000|2021-10-25 00:55:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|1
1635123340000|2021-10-25 00:55:40|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|2
1635123350000|2021-10-25 00:55:50|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635123360000|2021-10-25 00:56:00|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|4
1635123370000|2021-10-25 00:56:10|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2290|2289.7|2
1635123380000|2021-10-25 00:56:20|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|0
1635123390000|2021-10-25 00:56:30|2290|2289.7|2290|2289.7|2290.2|2289.9|2290|2289.7|3
1635123400000|2021-10-25 00:56:40|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|1
1635123420000|2021-10-25 00:57:00|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|2
1635123430000|2021-10-25 00:57:10|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|5
1635123440000|2021-10-25 00:57:20|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|3
1635123450000|2021-10-25 00:57:30|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|0
1635123460000|2021-10-25 00:57:40|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|1
1635123470000|2021-10-25 00:57:50|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1635123480000|2021-10-25 00:58:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|4
1635123490000|2021-10-25 00:58:10|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|3
1635123500000|2021-10-25 00:58:20|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|2
1635123510000|2021-10-25 00:58:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2
1635123520000|2021-10-25 00:58:40|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|1
1635123530000|2021-10-25 00:58:50|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|6
1635123540000|2021-10-25 00:59:00|2289.8|2289.5|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|3
1635123550000|2021-10-25 00:59:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|2
1635123560000|2021-10-25 00:59:20|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|2
1635123570000|2021-10-25 00:59:30|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|2
1635123580000|2021-10-25 00:59:40|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|1
1635123590000|2021-10-25 00:59:50|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|1
1635123600000|2021-10-25 01:00:00|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|0
1635123610000|2021-10-25 01:00:10|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|4
1635123620000|2021-10-25 01:00:20|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|0
1635123630000|2021-10-25 01:00:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|5
1635123640000|2021-10-25 01:00:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|1
1635123650000|2021-10-25 01:00:50|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|4
1635123660000|2021-10-25 01:01:00|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|2
1635123670000|2021-10-25 01:01:10|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|2
1635123680000|2021-10-25 01:01:20|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|2
1635123690000|2021-10-25 01:01:30|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|2
1635123700000|2021-10-25 01:01:40|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|4
1635123710000|2021-10-25 01:01:50|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|2
1635123720000|2021-10-25 01:02:00|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|1
1635123730000|2021-10-25 01:02:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|1
1635123740000|2021-10-25 01:02:20|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|0
1635123750000|2021-10-25 01:02:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.3|2289|2
1635123760000|2021-10-25 01:02:40|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|5
1635123770000|2021-10-25 01:02:50|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|3
1635123780000|2021-10-25 01:03:00|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|0
1635123790000|2021-10-25 01:03:10|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|1
1635123800000|2021-10-25 01:03:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635123810000|2021-10-25 01:03:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|0
1635123820000|2021-10-25 01:03:40|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|1
1635123830000|2021-10-25 01:03:50|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|0
1635123840000|2021-10-25 01:04:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635123850000|2021-10-25 01:04:10|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635123860000|2021-10-25 01:04:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|1
1635123870000|2021-10-25 01:04:30|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|2
1635123880000|2021-10-25 01:04:40|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|0
1635123890000|2021-10-25 01:04:50|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|0
1635123900000|2021-10-25 01:05:00|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|0
1635123910000|2021-10-25 01:05:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|2
1635123920000|2021-10-25 01:05:20|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|0
1635123930000|2021-10-25 01:05:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1635123940000|2021-10-25 01:05:40|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|0
1635123950000|2021-10-25 01:05:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635123960000|2021-10-25 01:06:00|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|3
1635123970000|2021-10-25 01:06:10|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|0
1635123990000|2021-10-25 01:06:30|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1635124000000|2021-10-25 01:06:40|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1635124010000|2021-10-25 01:06:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|5
1635124020000|2021-10-25 01:07:00|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|0
1635124030000|2021-10-25 01:07:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|1
1635124040000|2021-10-25 01:07:20|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|0
1635124050000|2021-10-25 01:07:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1635124060000|2021-10-25 01:07:40|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|1
1635124070000|2021-10-25 01:07:50|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635124080000|2021-10-25 01:08:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|0
1635124090000|2021-10-25 01:08:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|5
1635124100000|2021-10-25 01:08:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|2
1635124110000|2021-10-25 01:08:30|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1635124120000|2021-10-25 01:08:40|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1635124130000|2021-10-25 01:08:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|0
1635124140000|2021-10-25 01:09:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|2
1635124150000|2021-10-25 01:09:10|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1635124160000|2021-10-25 01:09:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|0
1635124170000|2021-10-25 01:09:30|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|3
1635124180000|2021-10-25 01:09:40|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|4
1635124190000|2021-10-25 01:09:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635124200000|2021-10-25 01:10:00|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|3
1635124210000|2021-10-25 01:10:10|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|3
1635124220000|2021-10-25 01:10:20|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635124230000|2021-10-25 01:10:30|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|0
1635124240000|2021-10-25 01:10:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635124250000|2021-10-25 01:10:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|3
1635124260000|2021-10-25 01:11:00|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1635124270000|2021-10-25 01:11:10|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|1
1635124280000|2021-10-25 01:11:20|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.1|2289.8|0
1635124290000|2021-10-25 01:11:30|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|1
1635124300000|2021-10-25 01:11:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1635124310000|2021-10-25 01:11:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1635124320000|2021-10-25 01:12:00|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.4|2290.1|10
1635124330000|2021-10-25 01:12:10|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|0
1635124340000|2021-10-25 01:12:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635124350000|2021-10-25 01:12:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|1
1635124360000|2021-10-25 01:12:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2
1635124370000|2021-10-25 01:12:50|2290.5|2290.2|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|1
1635124390000|2021-10-25 01:13:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2
1635124400000|2021-10-25 01:13:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|2
1635124410000|2021-10-25 01:13:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|11
1635124420000|2021-10-25 01:13:40|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|4
1635124430000|2021-10-25 01:13:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|6
1635124440000|2021-10-25 01:14:00|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|2
1635124450000|2021-10-25 01:14:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635124460000|2021-10-25 01:14:20|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635124470000|2021-10-25 01:14:30|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|4
1635124490000|2021-10-25 01:14:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|1
1635124500000|2021-10-25 01:15:00|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.7|2289.4|3
1635124510000|2021-10-25 01:15:10|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|1
1635124520000|2021-10-25 01:15:20|2289.8|2289.5|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|0
1635124530000|2021-10-25 01:15:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1635124540000|2021-10-25 01:15:40|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|1
1635124550000|2021-10-25 01:15:50|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|1
1635124560000|2021-10-25 01:16:00|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.2|2288.9|0
1635124570000|2021-10-25 01:16:10|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.3|2289|0
1635124580000|2021-10-25 01:16:20|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|15
1635124590000|2021-10-25 01:16:30|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635124600000|2021-10-25 01:16:40|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|0
1635124610000|2021-10-25 01:16:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|1
1635124620000|2021-10-25 01:17:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|1
1635124630000|2021-10-25 01:17:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|1
1635124640000|2021-10-25 01:17:20|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|1
1635124650000|2021-10-25 01:17:30|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2288.9|2288.6|5
1635124660000|2021-10-25 01:17:40|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|2
1635124670000|2021-10-25 01:17:50|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2289.1|2288.8|1
1635124680000|2021-10-25 01:18:00|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|2
1635124690000|2021-10-25 01:18:10|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|0
1635124700000|2021-10-25 01:18:20|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|4
1635124710000|2021-10-25 01:18:30|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|5
1635124720000|2021-10-25 01:18:40|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|1
1635124730000|2021-10-25 01:18:50|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|2
1635124740000|2021-10-25 01:19:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289|2288.7|4
1635124750000|2021-10-25 01:19:10|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2288.9|2288.6|0
1635124760000|2021-10-25 01:19:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|0
1635124770000|2021-10-25 01:19:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1635124780000|2021-10-25 01:19:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1635124790000|2021-10-25 01:19:50|2289|2288.7|2289|2288.7|2289|2288.7|2288.8|2288.5|0
1635124800000|2021-10-25 01:20:00|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|0
1635124810000|2021-10-25 01:20:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1635124820000|2021-10-25 01:20:20|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1635124830000|2021-10-25 01:20:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|0
1635124840000|2021-10-25 01:20:40|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1635124850000|2021-10-25 01:20:50|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|8
1635124860000|2021-10-25 01:21:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|1
1635124870000|2021-10-25 01:21:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635124880000|2021-10-25 01:21:20|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635124890000|2021-10-25 01:21:30|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|1
1635124900000|2021-10-25 01:21:40|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|0
1635124910000|2021-10-25 01:21:50|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289|2288.7|1
1635124920000|2021-10-25 01:22:00|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1635124930000|2021-10-25 01:22:10|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.7|2288.4|2
1635124940000|2021-10-25 01:22:20|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|0
1635124950000|2021-10-25 01:22:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1635124960000|2021-10-25 01:22:40|2288.9|2288.6|2288.7|2288.4|2289|2288.7|2288.7|2288.4|0
1635124970000|2021-10-25 01:22:50|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635124980000|2021-10-25 01:23:00|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|0
1635124990000|2021-10-25 01:23:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|0
1635125000000|2021-10-25 01:23:20|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.2|2287.9|5
1635125010000|2021-10-25 01:23:30|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1635125020000|2021-10-25 01:23:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|1
1635125030000|2021-10-25 01:23:50|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.3|2288|1
1635125040000|2021-10-25 01:24:00|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.2|2287.9|2
1635125050000|2021-10-25 01:24:10|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|1
1635125060000|2021-10-25 01:24:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|2
1635125070000|2021-10-25 01:24:30|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1635125080000|2021-10-25 01:24:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|1
1635125090000|2021-10-25 01:24:50|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635125100000|2021-10-25 01:25:00|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.2|2287.9|0
1635125110000|2021-10-25 01:25:10|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.3|2288|0
1635125120000|2021-10-25 01:25:20|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|2
1635125130000|2021-10-25 01:25:30|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.8|2288.5|3
1635125140000|2021-10-25 01:25:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1635125150000|2021-10-25 01:25:50|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|0
1635125160000|2021-10-25 01:26:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1635125170000|2021-10-25 01:26:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|0
1635125180000|2021-10-25 01:26:20|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|2
1635125190000|2021-10-25 01:26:30|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1635125200000|2021-10-25 01:26:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1635125210000|2021-10-25 01:26:50|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1635125220000|2021-10-25 01:27:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|2
1635125230000|2021-10-25 01:27:10|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|5
1635125240000|2021-10-25 01:27:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1635125250000|2021-10-25 01:27:30|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.8|2288.5|1
1635125260000|2021-10-25 01:27:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|0
1635125270000|2021-10-25 01:27:50|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|0
1635125290000|2021-10-25 01:28:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1635125300000|2021-10-25 01:28:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1635125310000|2021-10-25 01:28:30|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|2
1635125320000|2021-10-25 01:28:40|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|1
1635125330000|2021-10-25 01:28:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1635125340000|2021-10-25 01:29:00|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.7|2288.4|0
1635125350000|2021-10-25 01:29:10|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|5
1635125360000|2021-10-25 01:29:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1635125370000|2021-10-25 01:29:30|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|2
1635125380000|2021-10-25 01:29:40|2289.2|2288.9|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|12
1635125390000|2021-10-25 01:29:50|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|1
1635125400000|2021-10-25 01:30:00|2289.3|2289|2289.2|2288.9|2289.5|2289.2|2289.1|2288.8|1
1635125410000|2021-10-25 01:30:10|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2289.1|2288.8|0
1635125420000|2021-10-25 01:30:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.3|2289|0
1635125430000|2021-10-25 01:30:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|1
1635125440000|2021-10-25 01:30:40|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|0
1635125450000|2021-10-25 01:30:50|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.3|2289|1
1635125460000|2021-10-25 01:31:00|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|0
1635125470000|2021-10-25 01:31:10|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|2
1635125480000|2021-10-25 01:31:20|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1635125490000|2021-10-25 01:31:30|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|1
1635125500000|2021-10-25 01:31:40|2289.4|2289.1|2289.8|2289.5|2289.8|2289.5|2289.3|2289|6
1635125510000|2021-10-25 01:31:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1635125520000|2021-10-25 01:32:00|2289.9|2289.6|2290.1|2289.8|2290.3|2290|2289.9|2289.6|6
1635125530000|2021-10-25 01:32:10|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|2
1635125540000|2021-10-25 01:32:20|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|2
1635125550000|2021-10-25 01:32:30|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.2|2289.9|3
1635125560000|2021-10-25 01:32:40|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|3
1635125570000|2021-10-25 01:32:50|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|3
1635125580000|2021-10-25 01:33:00|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|0
1635125590000|2021-10-25 01:33:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1635125600000|2021-10-25 01:33:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.1|2289.8|0
1635125610000|2021-10-25 01:33:30|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|0
1635125620000|2021-10-25 01:33:40|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|1
1635125630000|2021-10-25 01:33:50|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|3
1635125640000|2021-10-25 01:34:00|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635125650000|2021-10-25 01:34:10|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635125660000|2021-10-25 01:34:20|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635125670000|2021-10-25 01:34:30|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|8
1635125680000|2021-10-25 01:34:40|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|1
1635125690000|2021-10-25 01:34:50|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|3
1635125700000|2021-10-25 01:35:00|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|3
1635125710000|2021-10-25 01:35:10|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|0
1635125720000|2021-10-25 01:35:20|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.1|2289.8|0
1635125730000|2021-10-25 01:35:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635125740000|2021-10-25 01:35:40|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290|2289.7|1
1635125750000|2021-10-25 01:35:50|2290.2|2289.9|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|2
1635125760000|2021-10-25 01:36:00|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2290|2289.7|1
1635125770000|2021-10-25 01:36:10|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|2
1635125780000|2021-10-25 01:36:20|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|3
1635125790000|2021-10-25 01:36:30|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|6
1635125800000|2021-10-25 01:36:40|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|8
1635125810000|2021-10-25 01:36:50|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|9
1635125820000|2021-10-25 01:37:00|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|2
1635125830000|2021-10-25 01:37:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635125840000|2021-10-25 01:37:20|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|1
1635125850000|2021-10-25 01:37:30|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|1
1635125860000|2021-10-25 01:37:40|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|2
1635125870000|2021-10-25 01:37:50|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|1
1635125880000|2021-10-25 01:38:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|2
1635125890000|2021-10-25 01:38:10|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|5
1635125900000|2021-10-25 01:38:20|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635125910000|2021-10-25 01:38:30|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635125920000|2021-10-25 01:38:40|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635125930000|2021-10-25 01:38:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|3
1635125940000|2021-10-25 01:39:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1635125950000|2021-10-25 01:39:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635125960000|2021-10-25 01:39:20|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|0
1635125970000|2021-10-25 01:39:30|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|0
1635125980000|2021-10-25 01:39:40|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1635125990000|2021-10-25 01:39:50|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1635126000000|2021-10-25 01:40:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635126010000|2021-10-25 01:40:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635126020000|2021-10-25 01:40:20|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290|2289.7|0
1635126030000|2021-10-25 01:40:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1635126040000|2021-10-25 01:40:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1635126050000|2021-10-25 01:40:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635126060000|2021-10-25 01:41:00|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|0
1635126070000|2021-10-25 01:41:10|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|0
1635126080000|2021-10-25 01:41:20|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1635126090000|2021-10-25 01:41:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|0
1635126100000|2021-10-25 01:41:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|2
1635126110000|2021-10-25 01:41:50|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1635126120000|2021-10-25 01:42:00|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|1
1635126130000|2021-10-25 01:42:10|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|1
1635126140000|2021-10-25 01:42:20|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|0
1635126150000|2021-10-25 01:42:30|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.7|2289.4|1
1635126160000|2021-10-25 01:42:40|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1635126170000|2021-10-25 01:42:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1635126180000|2021-10-25 01:43:00|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|0
1635126190000|2021-10-25 01:43:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|0
1635126200000|2021-10-25 01:43:20|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|0
1635126210000|2021-10-25 01:43:30|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|0
1635126220000|2021-10-25 01:43:40|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|0
1635126230000|2021-10-25 01:43:50|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635126240000|2021-10-25 01:44:00|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|0
1635126250000|2021-10-25 01:44:10|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|3
1635126260000|2021-10-25 01:44:20|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1635126270000|2021-10-25 01:44:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1635126280000|2021-10-25 01:44:40|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1635126290000|2021-10-25 01:44:50|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|0
1635126300000|2021-10-25 01:45:00|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|1
1635126310000|2021-10-25 01:45:10|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|0
1635126320000|2021-10-25 01:45:20|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|5
1635126330000|2021-10-25 01:45:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|2
1635126340000|2021-10-25 01:45:40|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|0
1635126350000|2021-10-25 01:45:50|||||||||1
1635126360000|2021-10-25 01:46:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.3|2289|10
1635126370000|2021-10-25 01:46:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1635126380000|2021-10-25 01:46:20|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635126410000|2021-10-25 01:46:50|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635126420000|2021-10-25 01:47:00|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635126440000|2021-10-25 01:47:20|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|0
1635126460000|2021-10-25 01:47:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635126470000|2021-10-25 01:47:50|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635126480000|2021-10-25 01:48:00|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635126490000|2021-10-25 01:48:10|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635126500000|2021-10-25 01:48:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|1
1635126510000|2021-10-25 01:48:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|0
1635126520000|2021-10-25 01:48:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1635126530000|2021-10-25 01:48:50|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|1
1635126540000|2021-10-25 01:49:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|1
1635126550000|2021-10-25 01:49:10|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|0
1635126560000|2021-10-25 01:49:20|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|4
1635126570000|2021-10-25 01:49:30|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|0
1635126580000|2021-10-25 01:49:40|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|3
1635126590000|2021-10-25 01:49:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|3
1635126600000|2021-10-25 01:50:00|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|2
1635126610000|2021-10-25 01:50:10|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|11
1635126620000|2021-10-25 01:50:20|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1635126630000|2021-10-25 01:50:30|2289.2|2288.9|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|1
1635126640000|2021-10-25 01:50:40|2289|2288.7|2288.4|2288.1|2289|2288.7|2288.3|2288|6
1635126650000|2021-10-25 01:50:50|2288.3|2288|2288|2287.7|2288.4|2288.1|2287.8|2287.5|9
1635126660000|2021-10-25 01:51:00|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.2|2286.9|22
1635126670000|2021-10-25 01:51:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|1
1635126680000|2021-10-25 01:51:20|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|4
1635126690000|2021-10-25 01:51:30|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|2
1635126700000|2021-10-25 01:51:40|2287.5|2287.2|2287|2286.7|2287.5|2287.2|2287|2286.7|6
1635126710000|2021-10-25 01:51:50|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.6|2286.3|24
1635126720000|2021-10-25 01:52:00|2286.7|2286.4|2286.8|2286.5|2287|2286.7|2286.7|2286.4|7
1635126730000|2021-10-25 01:52:10|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|2
1635126740000|2021-10-25 01:52:20|2287|2286.7|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|13
1635126750000|2021-10-25 01:52:30|2287.5|2287.2|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|10
1635126760000|2021-10-25 01:52:40|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|1
1635126770000|2021-10-25 01:52:50|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|0
1635126780000|2021-10-25 01:53:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|1
1635126790000|2021-10-25 01:53:10|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|0
1635126800000|2021-10-25 01:53:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1635126810000|2021-10-25 01:53:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1635126820000|2021-10-25 01:53:40|2287.3|2287|2287.6|2287.3|2287.7|2287.4|2287.3|2287|1
1635126830000|2021-10-25 01:53:50|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|6
1635126840000|2021-10-25 01:54:00|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1635126850000|2021-10-25 01:54:10|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|2
1635126860000|2021-10-25 01:54:20|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.3|2287|6
1635126870000|2021-10-25 01:54:30|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|2
1635126880000|2021-10-25 01:54:40|2287.6|2287.3|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|5
1635126890000|2021-10-25 01:54:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|1
1635126900000|2021-10-25 01:55:00|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|4
1635126910000|2021-10-25 01:55:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1635126920000|2021-10-25 01:55:20|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.2|2286.9|0
1635126930000|2021-10-25 01:55:30|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|2
1635126940000|2021-10-25 01:55:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|2
1635126950000|2021-10-25 01:55:50|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|0
1635126960000|2021-10-25 01:56:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|0
1635126970000|2021-10-25 01:56:10|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|1
1635126980000|2021-10-25 01:56:20|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635126990000|2021-10-25 01:56:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1635127000000|2021-10-25 01:56:40|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|0
1635127010000|2021-10-25 01:56:50|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|2
1635127020000|2021-10-25 01:57:00|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2288|2287.7|7
1635127030000|2021-10-25 01:57:10|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1635127040000|2021-10-25 01:57:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|2
1635127050000|2021-10-25 01:57:30|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635127060000|2021-10-25 01:57:40|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635127070000|2021-10-25 01:57:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635127080000|2021-10-25 01:58:00|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|1
1635127090000|2021-10-25 01:58:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|0
1635127100000|2021-10-25 01:58:20|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.3|2288|3
1635127110000|2021-10-25 01:58:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1635127120000|2021-10-25 01:58:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1635127130000|2021-10-25 01:58:50|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|2
1635127140000|2021-10-25 01:59:00|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|0
1635127150000|2021-10-25 01:59:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|1
1635127160000|2021-10-25 01:59:20|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.3|2288|1
1635127170000|2021-10-25 01:59:30|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|3
1635127180000|2021-10-25 01:59:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1635127190000|2021-10-25 01:59:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1635127200000|2021-10-25 02:00:00|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|1
1635127210000|2021-10-25 02:00:10|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|3
1635127220000|2021-10-25 02:00:20|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|0
1635127230000|2021-10-25 02:00:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|1
1635127240000|2021-10-25 02:00:40|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1635127250000|2021-10-25 02:00:50|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|3
1635127260000|2021-10-25 02:01:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|1
1635127270000|2021-10-25 02:01:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635127280000|2021-10-25 02:01:20|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288.3|2288|7
1635127290000|2021-10-25 02:01:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1635127300000|2021-10-25 02:01:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1635127310000|2021-10-25 02:01:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|0
1635127320000|2021-10-25 02:02:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|1
1635127330000|2021-10-25 02:02:10|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1635127340000|2021-10-25 02:02:20|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1635127350000|2021-10-25 02:02:30|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.8|2288.5|1
1635127360000|2021-10-25 02:02:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|0
1635127370000|2021-10-25 02:02:50|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|9
1635127380000|2021-10-25 02:03:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|5
1635127390000|2021-10-25 02:03:10|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.3|2289|0
1635127400000|2021-10-25 02:03:20|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|2
1635127410000|2021-10-25 02:03:30|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|2
1635127420000|2021-10-25 02:03:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1635127430000|2021-10-25 02:03:50|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1635127440000|2021-10-25 02:04:00|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|0
1635127450000|2021-10-25 02:04:10|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|0
1635127460000|2021-10-25 02:04:20|2289.2|2288.9|2289|2288.7|2289.3|2289|2289|2288.7|0
1635127470000|2021-10-25 02:04:30|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|1
1635127480000|2021-10-25 02:04:40|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1635127490000|2021-10-25 02:04:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1635127500000|2021-10-25 02:05:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1635127510000|2021-10-25 02:05:10|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|1
1635127520000|2021-10-25 02:05:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1635127530000|2021-10-25 02:05:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|6
1635127540000|2021-10-25 02:05:40|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|2
1635127550000|2021-10-25 02:05:50|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|1
1635127560000|2021-10-25 02:06:00|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|0
1635127570000|2021-10-25 02:06:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1635127580000|2021-10-25 02:06:20|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635127590000|2021-10-25 02:06:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|0
1635127600000|2021-10-25 02:06:40|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.9|2288.6|0
1635127610000|2021-10-25 02:06:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1635127620000|2021-10-25 02:07:00|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|0
1635127630000|2021-10-25 02:07:10|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|1
1635127640000|2021-10-25 02:07:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|2
1635127650000|2021-10-25 02:07:30|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1635127660000|2021-10-25 02:07:40|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1635127670000|2021-10-25 02:07:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1635127680000|2021-10-25 02:08:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|2
1635127690000|2021-10-25 02:08:10|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1635127700000|2021-10-25 02:08:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|0
1635127710000|2021-10-25 02:08:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1635127720000|2021-10-25 02:08:40|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1635127730000|2021-10-25 02:08:50|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|0
1635127740000|2021-10-25 02:09:00|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1635127750000|2021-10-25 02:09:10|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|4
1635127760000|2021-10-25 02:09:20|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|1
1635127770000|2021-10-25 02:09:30|||||||||1
1635127780000|2021-10-25 02:09:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|3
1635127790000|2021-10-25 02:09:50|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|3
1635127800000|2021-10-25 02:10:00|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|5
1635127810000|2021-10-25 02:10:10|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|0
1635127820000|2021-10-25 02:10:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|1
1635127830000|2021-10-25 02:10:30|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|5
1635127840000|2021-10-25 02:10:40|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|1
1635127850000|2021-10-25 02:10:50|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|1
1635127860000|2021-10-25 02:11:00|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|1
1635127870000|2021-10-25 02:11:10|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.2|2287.9|5
1635127880000|2021-10-25 02:11:20|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|2
1635127890000|2021-10-25 02:11:30|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1635127900000|2021-10-25 02:11:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|3
1635127910000|2021-10-25 02:11:50|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|1
1635127920000|2021-10-25 02:12:00|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2288|2287.7|1
1635127930000|2021-10-25 02:12:10|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|0
1635127940000|2021-10-25 02:12:20|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2288|2287.7|0
1635127950000|2021-10-25 02:12:30|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|1
1635127960000|2021-10-25 02:12:40|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|2
1635127970000|2021-10-25 02:12:50|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|0
1635127980000|2021-10-25 02:13:00|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2288|2287.7|2
1635127990000|2021-10-25 02:13:10|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1635128000000|2021-10-25 02:13:20|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1635128010000|2021-10-25 02:13:30|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|41
1635128020000|2021-10-25 02:13:40|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1635128030000|2021-10-25 02:13:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635128040000|2021-10-25 02:14:00|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|6
1635128050000|2021-10-25 02:14:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635128060000|2021-10-25 02:14:20|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|8
1635128070000|2021-10-25 02:14:30|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|4
1635128080000|2021-10-25 02:14:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|3
1635128090000|2021-10-25 02:14:50|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|4
1635128100000|2021-10-25 02:15:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|2
1635128110000|2021-10-25 02:15:10|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1635128120000|2021-10-25 02:15:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1635128130000|2021-10-25 02:15:30|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|3
1635128140000|2021-10-25 02:15:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1635128150000|2021-10-25 02:15:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1635128160000|2021-10-25 02:16:00|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|1
1635128170000|2021-10-25 02:16:10|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|2
1635128180000|2021-10-25 02:16:20|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|0
1635128190000|2021-10-25 02:16:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1635128200000|2021-10-25 02:16:40|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2287.2|2286.9|1
1635128210000|2021-10-25 02:16:50|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|0
1635128220000|2021-10-25 02:17:00|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.2|2286.9|0
1635128230000|2021-10-25 02:17:10|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635128240000|2021-10-25 02:17:20|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|0
1635128250000|2021-10-25 02:17:30|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|1
1635128260000|2021-10-25 02:17:40|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|1
1635128270000|2021-10-25 02:17:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|0
1635128280000|2021-10-25 02:18:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635128290000|2021-10-25 02:18:10|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1635128300000|2021-10-25 02:18:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635128310000|2021-10-25 02:18:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1635128320000|2021-10-25 02:18:40|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635128330000|2021-10-25 02:18:50|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1635128340000|2021-10-25 02:19:00|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|1
1635128350000|2021-10-25 02:19:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|3
1635128360000|2021-10-25 02:19:20|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|2
1635128370000|2021-10-25 02:19:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1635128380000|2021-10-25 02:19:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635128390000|2021-10-25 02:19:50|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|1
1635128400000|2021-10-25 02:20:00|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.3|2287|2
1635128410000|2021-10-25 02:20:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635128420000|2021-10-25 02:20:20|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|1
1635128430000|2021-10-25 02:20:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635128440000|2021-10-25 02:20:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635128450000|2021-10-25 02:20:50|2287.5|2287.2|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|0
1635128460000|2021-10-25 02:21:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635128470000|2021-10-25 02:21:10|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1635128480000|2021-10-25 02:21:20|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|0
1635128490000|2021-10-25 02:21:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1635128500000|2021-10-25 02:21:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|0
1635128510000|2021-10-25 02:21:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1635128520000|2021-10-25 02:22:00|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.3|2287|0
1635128530000|2021-10-25 02:22:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|0
1635128540000|2021-10-25 02:22:20|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1635128550000|2021-10-25 02:22:30|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1635128560000|2021-10-25 02:22:40|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|0
1635128570000|2021-10-25 02:22:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|4
1635128580000|2021-10-25 02:23:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|1
1635128590000|2021-10-25 02:23:10|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|0
1635128600000|2021-10-25 02:23:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|1
1635128610000|2021-10-25 02:23:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|1
1635128620000|2021-10-25 02:23:40|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1635128630000|2021-10-25 02:23:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1635128640000|2021-10-25 02:24:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1635128650000|2021-10-25 02:24:10|2287.9|2287.6|2288.2|2287.9|2288.3|2288|2287.9|2287.6|1
1635128660000|2021-10-25 02:24:20|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|4
1635128670000|2021-10-25 02:24:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|1
1635128680000|2021-10-25 02:24:40|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|1
1635128690000|2021-10-25 02:24:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635128700000|2021-10-25 02:25:00|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.2|2287.9|7
1635128710000|2021-10-25 02:25:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635128720000|2021-10-25 02:25:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1635128730000|2021-10-25 02:25:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|0
1635128750000|2021-10-25 02:25:50|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|2
1635128760000|2021-10-25 02:26:00|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.2|2287.9|0
1635128770000|2021-10-25 02:26:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1635128780000|2021-10-25 02:26:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635128790000|2021-10-25 02:26:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1635128800000|2021-10-25 02:26:40|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1635128810000|2021-10-25 02:26:50|2288|2287.7|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1635128820000|2021-10-25 02:27:00|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|0
1635128830000|2021-10-25 02:27:10|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|1
1635128840000|2021-10-25 02:27:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1635128860000|2021-10-25 02:27:40|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1635128870000|2021-10-25 02:27:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|0
1635128880000|2021-10-25 02:28:00|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1635128890000|2021-10-25 02:28:10|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.7|2287.4|0
1635128900000|2021-10-25 02:28:20|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|0
1635128910000|2021-10-25 02:28:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|1
1635128920000|2021-10-25 02:28:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1635128930000|2021-10-25 02:28:50|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|1
1635128950000|2021-10-25 02:29:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1635128960000|2021-10-25 02:29:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|0
1635128970000|2021-10-25 02:29:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1635128980000|2021-10-25 02:29:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1635128990000|2021-10-25 02:29:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635129000000|2021-10-25 02:30:00|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|0
1635129010000|2021-10-25 02:30:10|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|0
1635129020000|2021-10-25 02:30:20|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|4
1635129030000|2021-10-25 02:30:30|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|1
1635129040000|2021-10-25 02:30:40|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|1
1635129050000|2021-10-25 02:30:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1635129060000|2021-10-25 02:31:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|2
1635129070000|2021-10-25 02:31:10|2288.5|2288.2|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|4
1635129080000|2021-10-25 02:31:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|1
1635129090000|2021-10-25 02:31:30|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635129100000|2021-10-25 02:31:40|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|6
1635129110000|2021-10-25 02:31:50|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|0
1635129120000|2021-10-25 02:32:00|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288.1|2287.8|0
1635129130000|2021-10-25 02:32:10|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|0
1635129140000|2021-10-25 02:32:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1635129150000|2021-10-25 02:32:30|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|2
1635129160000|2021-10-25 02:32:40|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|1
1635129170000|2021-10-25 02:32:50|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|1
1635129180000|2021-10-25 02:33:00|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635129190000|2021-10-25 02:33:10|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.3|2288|0
1635129200000|2021-10-25 02:33:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635129210000|2021-10-25 02:33:30|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.3|2288|0
1635129220000|2021-10-25 02:33:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|1
1635129230000|2021-10-25 02:33:50|2288.6|2288.3|2288.9|2288.6|2289|2288.7|2288.6|2288.3|6
1635129240000|2021-10-25 02:34:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|1
1635129250000|2021-10-25 02:34:10|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1635129260000|2021-10-25 02:34:20|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|0
1635129270000|2021-10-25 02:34:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|0
1635129280000|2021-10-25 02:34:40|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|1
1635129290000|2021-10-25 02:34:50|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|0
1635129300000|2021-10-25 02:35:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|2
1635129310000|2021-10-25 02:35:10|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|1
1635129320000|2021-10-25 02:35:20|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|3
1635129330000|2021-10-25 02:35:30|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1635129340000|2021-10-25 02:35:40|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1635129350000|2021-10-25 02:35:50|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|6
1635129370000|2021-10-25 02:36:10|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|0
1635129380000|2021-10-25 02:36:20|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|1
1635129390000|2021-10-25 02:36:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|1
1635129400000|2021-10-25 02:36:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|4
1635129410000|2021-10-25 02:36:50|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635129420000|2021-10-25 02:37:00|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|0
1635129430000|2021-10-25 02:37:10|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635129450000|2021-10-25 02:37:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1635129460000|2021-10-25 02:37:40|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|4
1635129470000|2021-10-25 02:37:50|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|0
1635129480000|2021-10-25 02:38:00|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1635129490000|2021-10-25 02:38:10|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1635129500000|2021-10-25 02:38:20|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|0
1635129510000|2021-10-25 02:38:30|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|0
1635129520000|2021-10-25 02:38:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|1
1635129540000|2021-10-25 02:39:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635129550000|2021-10-25 02:39:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1635129570000|2021-10-25 02:39:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|0
1635129580000|2021-10-25 02:39:40|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|0
1635129590000|2021-10-25 02:39:50|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635129600000|2021-10-25 02:40:00|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1635129610000|2021-10-25 02:40:10|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1635129620000|2021-10-25 02:40:20|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|1
1635129640000|2021-10-25 02:40:40|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|0
1635129660000|2021-10-25 02:41:00|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|1
1635129670000|2021-10-25 02:41:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1635129690000|2021-10-25 02:41:30|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|0
1635129710000|2021-10-25 02:41:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|3
1635129720000|2021-10-25 02:42:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|1
1635129730000|2021-10-25 02:42:10|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|2
1635129750000|2021-10-25 02:42:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|2
1635129760000|2021-10-25 02:42:40|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|1
1635129770000|2021-10-25 02:42:50|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1635129780000|2021-10-25 02:43:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1635129790000|2021-10-25 02:43:10|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|0
1635129800000|2021-10-25 02:43:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1635129810000|2021-10-25 02:43:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1635129820000|2021-10-25 02:43:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635129830000|2021-10-25 02:43:50|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1635129840000|2021-10-25 02:44:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1635129850000|2021-10-25 02:44:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1635129860000|2021-10-25 02:44:20|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|1
1635129870000|2021-10-25 02:44:30|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|1
1635129880000|2021-10-25 02:44:40|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|2
1635129890000|2021-10-25 02:44:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|1
1635129900000|2021-10-25 02:45:00|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|0
1635129910000|2021-10-25 02:45:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635129920000|2021-10-25 02:45:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|3
1635129930000|2021-10-25 02:45:30|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635129940000|2021-10-25 02:45:40|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635129950000|2021-10-25 02:45:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635129960000|2021-10-25 02:46:00|2288.3|2288|2288.1|2287.8|2288.3|2288|2288|2287.7|1
1635129970000|2021-10-25 02:46:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1635129980000|2021-10-25 02:46:20|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1635129990000|2021-10-25 02:46:30|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|1
1635130000000|2021-10-25 02:46:40|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|0
1635130010000|2021-10-25 02:46:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635130020000|2021-10-25 02:47:00|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|0
1635130030000|2021-10-25 02:47:10|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|3
1635130040000|2021-10-25 02:47:20|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|2
1635130050000|2021-10-25 02:47:30|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1635130060000|2021-10-25 02:47:40|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1635130070000|2021-10-25 02:47:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|1
1635130080000|2021-10-25 02:48:00|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635130090000|2021-10-25 02:48:10|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1635130100000|2021-10-25 02:48:20|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|0
1635130110000|2021-10-25 02:48:30|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|0
1635130140000|2021-10-25 02:49:00|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|1
1635130150000|2021-10-25 02:49:10|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|1
1635130160000|2021-10-25 02:49:20|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|1
1635130170000|2021-10-25 02:49:30|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1635130180000|2021-10-25 02:49:40|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|0
1635130190000|2021-10-25 02:49:50|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1635130200000|2021-10-25 02:50:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1635130210000|2021-10-25 02:50:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|0
1635130220000|2021-10-25 02:50:20|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1635130230000|2021-10-25 02:50:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|0
1635130240000|2021-10-25 02:50:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1635130250000|2021-10-25 02:50:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1635130260000|2021-10-25 02:51:00|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|0
1635130270000|2021-10-25 02:51:10|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|1
1635130280000|2021-10-25 02:51:20|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|0
1635130290000|2021-10-25 02:51:30|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635130300000|2021-10-25 02:51:40|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1635130310000|2021-10-25 02:51:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1635130320000|2021-10-25 02:52:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|2
1635130340000|2021-10-25 02:52:20|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|1
1635130350000|2021-10-25 02:52:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1635130360000|2021-10-25 02:52:40|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1635130370000|2021-10-25 02:52:50|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|3
1635130380000|2021-10-25 02:53:00|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1635130390000|2021-10-25 02:53:10|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|1
1635130400000|2021-10-25 02:53:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|0
1635130410000|2021-10-25 02:53:30|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1635130420000|2021-10-25 02:53:40|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|0
1635130430000|2021-10-25 02:53:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1635130440000|2021-10-25 02:54:00|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|0
1635130450000|2021-10-25 02:54:10|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|1
1635130460000|2021-10-25 02:54:20|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|0
1635130480000|2021-10-25 02:54:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|0
1635130490000|2021-10-25 02:54:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|0
1635130500000|2021-10-25 02:55:00|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|1
1635130510000|2021-10-25 02:55:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|7
1635130520000|2021-10-25 02:55:20|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|1
1635130530000|2021-10-25 02:55:30|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|1
1635130540000|2021-10-25 02:55:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1635130550000|2021-10-25 02:55:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1635130560000|2021-10-25 02:56:00|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.3|2289|1
1635130570000|2021-10-25 02:56:10|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635130580000|2021-10-25 02:56:20|2289.4|2289.1|2289.8|2289.5|2289.9|2289.6|2289.4|2289.1|145
1635130590000|2021-10-25 02:56:30|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|7
1635130600000|2021-10-25 02:56:40|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635130610000|2021-10-25 02:56:50|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|1
1635130630000|2021-10-25 02:57:10|||||||||2
1635130640000|2021-10-25 02:57:20|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|1
1635130650000|2021-10-25 02:57:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1635130660000|2021-10-25 02:57:40|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|2
1635130670000|2021-10-25 02:57:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1635130680000|2021-10-25 02:58:00|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|2
1635130690000|2021-10-25 02:58:10|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|2
1635130700000|2021-10-25 02:58:20|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|1
1635130710000|2021-10-25 02:58:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635130720000|2021-10-25 02:58:40|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|0
1635130730000|2021-10-25 02:58:50|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|0
1635130740000|2021-10-25 02:59:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635130750000|2021-10-25 02:59:10|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|2
1635130760000|2021-10-25 02:59:20|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|4
1635130770000|2021-10-25 02:59:30|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|1
1635130780000|2021-10-25 02:59:40|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1635130790000|2021-10-25 02:59:50|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1635130800000|2021-10-25 03:00:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2290|2289.7|7
1635130810000|2021-10-25 03:00:10|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2290.2|2289.9|6
1635130820000|2021-10-25 03:00:20|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.1|2289.8|4
1635130830000|2021-10-25 03:00:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|3
1635130840000|2021-10-25 03:00:40|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|1
1635130850000|2021-10-25 03:00:50|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|0
1635130860000|2021-10-25 03:01:00|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|2
1635130870000|2021-10-25 03:01:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|5
1635130880000|2021-10-25 03:01:20|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|0
1635130890000|2021-10-25 03:01:30|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|0
1635130900000|2021-10-25 03:01:40|2290|2289.7|2290|2289.7|2290.2|2289.9|2290|2289.7|0
1635130910000|2021-10-25 03:01:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635130920000|2021-10-25 03:02:00|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2290.1|2289.8|2
1635130930000|2021-10-25 03:02:10|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1635130940000|2021-10-25 03:02:20|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1635130950000|2021-10-25 03:02:30|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|0
1635130960000|2021-10-25 03:02:40|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.2|2289.9|3
1635130970000|2021-10-25 03:02:50|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1635130980000|2021-10-25 03:03:00|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.3|2290|2
1635130990000|2021-10-25 03:03:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635131020000|2021-10-25 03:03:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1635131030000|2021-10-25 03:03:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|0
1635131040000|2021-10-25 03:04:00|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.3|2290|1
1635131050000|2021-10-25 03:04:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|4
1635131060000|2021-10-25 03:04:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1635131070000|2021-10-25 03:04:30|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635131080000|2021-10-25 03:04:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635131090000|2021-10-25 03:04:50|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635131100000|2021-10-25 03:05:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|1
1635131120000|2021-10-25 03:05:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1635131130000|2021-10-25 03:05:30|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635131140000|2021-10-25 03:05:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1635131150000|2021-10-25 03:05:50|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635131160000|2021-10-25 03:06:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1635131180000|2021-10-25 03:06:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1635131190000|2021-10-25 03:06:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1635131200000|2021-10-25 03:06:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1635131210000|2021-10-25 03:06:50|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|4
1635131220000|2021-10-25 03:07:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1635131230000|2021-10-25 03:07:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635131240000|2021-10-25 03:07:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|0
1635131250000|2021-10-25 03:07:30|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|2
1635131260000|2021-10-25 03:07:40|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|1
1635131270000|2021-10-25 03:07:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635131280000|2021-10-25 03:08:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|0
1635131290000|2021-10-25 03:08:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635131300000|2021-10-25 03:08:20|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|0
1635131310000|2021-10-25 03:08:30|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635131320000|2021-10-25 03:08:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635131330000|2021-10-25 03:08:50|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|0
1635131340000|2021-10-25 03:09:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635131350000|2021-10-25 03:09:10|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|0
1635131360000|2021-10-25 03:09:20|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635131370000|2021-10-25 03:09:30|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|3
1635131380000|2021-10-25 03:09:40|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635131390000|2021-10-25 03:09:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1635131400000|2021-10-25 03:10:00|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|3
1635131410000|2021-10-25 03:10:10|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|6
1635131420000|2021-10-25 03:10:20|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|0
1635131430000|2021-10-25 03:10:30|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|3
1635131440000|2021-10-25 03:10:40|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|13
1635131450000|2021-10-25 03:10:50|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|14
1635131460000|2021-10-25 03:11:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|4
1635131470000|2021-10-25 03:11:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|14
1635131480000|2021-10-25 03:11:20|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|1
1635131490000|2021-10-25 03:11:30|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|5
1635131500000|2021-10-25 03:11:40|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635131510000|2021-10-25 03:11:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635131520000|2021-10-25 03:12:00|2291.4|2291.1|2292|2291.7|2292|2291.7|2291.4|2291.1|44
1635131530000|2021-10-25 03:12:10|2292.1|2291.8|2292.4|2292.1|2292.6|2292.3|2292.1|2291.8|25
1635131540000|2021-10-25 03:12:20|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|11
1635131550000|2021-10-25 03:12:30|2292.8|2292.5|2293.4|2293.1|2293.4|2293.1|2292.7|2292.4|77
1635131560000|2021-10-25 03:12:40|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|13
1635131570000|2021-10-25 03:12:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|4
1635131580000|2021-10-25 03:13:00|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|5
1635131590000|2021-10-25 03:13:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|4
1635131600000|2021-10-25 03:13:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1635131610000|2021-10-25 03:13:30|2293.3|2293|2293.5|2293.2|2293.6|2293.3|2293.3|2293|18
1635131620000|2021-10-25 03:13:40|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|2
1635131630000|2021-10-25 03:13:50|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.8|2292.5|14
1635131640000|2021-10-25 03:14:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|4
1635131650000|2021-10-25 03:14:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|5
1635131660000|2021-10-25 03:14:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635131670000|2021-10-25 03:14:30|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|3
1635131680000|2021-10-25 03:14:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1635131700000|2021-10-25 03:15:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2
1635131710000|2021-10-25 03:15:10|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|7
1635131720000|2021-10-25 03:15:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|3
1635131730000|2021-10-25 03:15:30|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|7
1635131740000|2021-10-25 03:15:40|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|2
1635131750000|2021-10-25 03:15:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293|2292.7|0
1635131760000|2021-10-25 03:16:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|3
1635131780000|2021-10-25 03:16:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2
1635131790000|2021-10-25 03:16:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1635131800000|2021-10-25 03:16:40|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|3
1635131810000|2021-10-25 03:16:50|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|1
1635131820000|2021-10-25 03:17:00|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|0
1635131830000|2021-10-25 03:17:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|1
1635131840000|2021-10-25 03:17:20|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|2
1635131850000|2021-10-25 03:17:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|2
1635131860000|2021-10-25 03:17:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635131870000|2021-10-25 03:17:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635131880000|2021-10-25 03:18:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635131890000|2021-10-25 03:18:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635131900000|2021-10-25 03:18:20|||||||||2
1635131910000|2021-10-25 03:18:30|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|4
1635131920000|2021-10-25 03:18:40|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635131930000|2021-10-25 03:18:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635131940000|2021-10-25 03:19:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|0
1635131950000|2021-10-25 03:19:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|3
1635131960000|2021-10-25 03:19:20|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|5
1635131970000|2021-10-25 03:19:30|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|2
1635131980000|2021-10-25 03:19:40|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.7|2292.4|0
1635131990000|2021-10-25 03:19:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635132000000|2021-10-25 03:20:00|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|3
1635132010000|2021-10-25 03:20:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635132020000|2021-10-25 03:20:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|1
1635132030000|2021-10-25 03:20:30|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1635132040000|2021-10-25 03:20:40|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|0
1635132050000|2021-10-25 03:20:50|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635132060000|2021-10-25 03:21:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|2
1635132070000|2021-10-25 03:21:10|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635132080000|2021-10-25 03:21:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|4
1635132090000|2021-10-25 03:21:30|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|6
1635132100000|2021-10-25 03:21:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|1
1635132110000|2021-10-25 03:21:50|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.1|2292.8|2
1635132120000|2021-10-25 03:22:00|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|9
1635132130000|2021-10-25 03:22:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635132140000|2021-10-25 03:22:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|2
1635132150000|2021-10-25 03:22:30|||||||||5
1635132160000|2021-10-25 03:22:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|1
1635132170000|2021-10-25 03:22:50|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|1
1635132180000|2021-10-25 03:23:00|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|1
1635132190000|2021-10-25 03:23:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|0
1635132200000|2021-10-25 03:23:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|7
1635132210000|2021-10-25 03:23:30|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|5
1635132220000|2021-10-25 03:23:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|6
1635132230000|2021-10-25 03:23:50|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.1|2292.8|2
1635132240000|2021-10-25 03:24:00|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635132250000|2021-10-25 03:24:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|5
1635132260000|2021-10-25 03:24:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635132270000|2021-10-25 03:24:30|||||||||3
1635132280000|2021-10-25 03:24:40|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635132290000|2021-10-25 03:24:50|2293.1|2292.8|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|6
1635132300000|2021-10-25 03:25:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635132310000|2021-10-25 03:25:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1635132320000|2021-10-25 03:25:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|0
1635132330000|2021-10-25 03:25:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|6
1635132340000|2021-10-25 03:25:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635132350000|2021-10-25 03:25:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2
1635132360000|2021-10-25 03:26:00|||||||||1
1635132370000|2021-10-25 03:26:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1635132380000|2021-10-25 03:26:20|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|6
1635132390000|2021-10-25 03:26:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|3
1635132400000|2021-10-25 03:26:40|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|34
1635132410000|2021-10-25 03:26:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|4
1635132420000|2021-10-25 03:27:00|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|11
1635132430000|2021-10-25 03:27:10|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|6
1635132440000|2021-10-25 03:27:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635132450000|2021-10-25 03:27:30|||||||||3
1635132460000|2021-10-25 03:27:40|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2294.1|2293.8|2
1635132470000|2021-10-25 03:27:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|5
1635132480000|2021-10-25 03:28:00|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294|2293.7|4
1635132490000|2021-10-25 03:28:10|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|4
1635132500000|2021-10-25 03:28:20|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|2
1635132510000|2021-10-25 03:28:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|4
1635132520000|2021-10-25 03:28:40|||||||||1
1635132530000|2021-10-25 03:28:50|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|5
1635132540000|2021-10-25 03:29:00|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|9
1635132550000|2021-10-25 03:29:10|2293.8|2293.5|2293.3|2293|2293.8|2293.5|2293.3|2293|1
1635132560000|2021-10-25 03:29:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|1
1635132570000|2021-10-25 03:29:30|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.1|2292.8|0
1635132580000|2021-10-25 03:29:40|2293.2|2292.9|2292.9|2292.6|2293.3|2293|2292.9|2292.6|1
1635132590000|2021-10-25 03:29:50|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635132600000|2021-10-25 03:30:00|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|3
1635132610000|2021-10-25 03:30:10|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|1
1635132620000|2021-10-25 03:30:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|3
1635132630000|2021-10-25 03:30:30|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.9|2292.6|0
1635132640000|2021-10-25 03:30:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|0
1635132650000|2021-10-25 03:30:50|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635132660000|2021-10-25 03:31:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|0
1635132670000|2021-10-25 03:31:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635132680000|2021-10-25 03:31:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|3
1635132690000|2021-10-25 03:31:30|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|1
1635132700000|2021-10-25 03:31:40|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|0
1635132710000|2021-10-25 03:31:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|2
1635132720000|2021-10-25 03:32:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.8|2292.5|5
1635132730000|2021-10-25 03:32:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|19
1635132740000|2021-10-25 03:32:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|0
1635132750000|2021-10-25 03:32:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635132760000|2021-10-25 03:32:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635132770000|2021-10-25 03:32:50|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|0
1635132780000|2021-10-25 03:33:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.8|2292.5|1
1635132790000|2021-10-25 03:33:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635132800000|2021-10-25 03:33:20|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.7|2292.4|1
1635132810000|2021-10-25 03:33:30|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635132820000|2021-10-25 03:33:40|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|3
1635132830000|2021-10-25 03:33:50|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635132840000|2021-10-25 03:34:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|0
1635132850000|2021-10-25 03:34:10|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635132860000|2021-10-25 03:34:20|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|0
1635132870000|2021-10-25 03:34:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635132880000|2021-10-25 03:34:40|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|1
1635132890000|2021-10-25 03:34:50|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|1
1635132900000|2021-10-25 03:35:00|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|0
1635132910000|2021-10-25 03:35:10|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|3
1635132920000|2021-10-25 03:35:20|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|0
1635132930000|2021-10-25 03:35:30|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635132940000|2021-10-25 03:35:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635132950000|2021-10-25 03:35:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635132970000|2021-10-25 03:36:10|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635132980000|2021-10-25 03:36:20|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635132990000|2021-10-25 03:36:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635133000000|2021-10-25 03:36:40|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|4
1635133010000|2021-10-25 03:36:50|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635133030000|2021-10-25 03:37:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|0
1635133040000|2021-10-25 03:37:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635133050000|2021-10-25 03:37:30|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635133060000|2021-10-25 03:37:40|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635133070000|2021-10-25 03:37:50|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|2
1635133100000|2021-10-25 03:38:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635133110000|2021-10-25 03:38:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|1
1635133120000|2021-10-25 03:38:40|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635133130000|2021-10-25 03:38:50|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635133140000|2021-10-25 03:39:00|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635133160000|2021-10-25 03:39:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1635133170000|2021-10-25 03:39:30|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635133180000|2021-10-25 03:39:40|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|2
1635133190000|2021-10-25 03:39:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635133200000|2021-10-25 03:40:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635133210000|2021-10-25 03:40:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1635133220000|2021-10-25 03:40:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1635133230000|2021-10-25 03:40:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1635133240000|2021-10-25 03:40:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635133250000|2021-10-25 03:40:50|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635133260000|2021-10-25 03:41:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635133270000|2021-10-25 03:41:10|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.7|2292.4|0
1635133280000|2021-10-25 03:41:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635133290000|2021-10-25 03:41:30|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635133300000|2021-10-25 03:41:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635133310000|2021-10-25 03:41:50|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635133320000|2021-10-25 03:42:00|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635133330000|2021-10-25 03:42:10|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|0
1635133340000|2021-10-25 03:42:20|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635133350000|2021-10-25 03:42:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635133360000|2021-10-25 03:42:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635133380000|2021-10-25 03:43:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|10
1635133390000|2021-10-25 03:43:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1635133400000|2021-10-25 03:43:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635133410000|2021-10-25 03:43:30|||||||||5
1635133430000|2021-10-25 03:43:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|8
1635133440000|2021-10-25 03:44:00|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|7
1635133450000|2021-10-25 03:44:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|5
1635133460000|2021-10-25 03:44:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|2
1635133470000|2021-10-25 03:44:30|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|2
1635133480000|2021-10-25 03:44:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|4
1635133500000|2021-10-25 03:45:00|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.5|2293.2|25
1635133510000|2021-10-25 03:45:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|6
1635133520000|2021-10-25 03:45:20|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|0
1635133530000|2021-10-25 03:45:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635133540000|2021-10-25 03:45:40|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|1
1635133550000|2021-10-25 03:45:50|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|2
1635133560000|2021-10-25 03:46:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635133580000|2021-10-25 03:46:20|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635133590000|2021-10-25 03:46:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635133600000|2021-10-25 03:46:40|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635133610000|2021-10-25 03:46:50|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635133620000|2021-10-25 03:47:00|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|2
1635133640000|2021-10-25 03:47:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|2
1635133650000|2021-10-25 03:47:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635133660000|2021-10-25 03:47:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635133670000|2021-10-25 03:47:50|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635133680000|2021-10-25 03:48:00|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635133690000|2021-10-25 03:48:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|3
1635133700000|2021-10-25 03:48:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635133710000|2021-10-25 03:48:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635133720000|2021-10-25 03:48:40|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635133730000|2021-10-25 03:48:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2
1635133740000|2021-10-25 03:49:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635133750000|2021-10-25 03:49:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635133760000|2021-10-25 03:49:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635133770000|2021-10-25 03:49:30|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635133790000|2021-10-25 03:49:50|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|0
1635133800000|2021-10-25 03:50:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635133810000|2021-10-25 03:50:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635133830000|2021-10-25 03:50:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635133840000|2021-10-25 03:50:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1635133850000|2021-10-25 03:50:50|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|2
1635133860000|2021-10-25 03:51:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635133870000|2021-10-25 03:51:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635133880000|2021-10-25 03:51:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635133890000|2021-10-25 03:51:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1635133900000|2021-10-25 03:51:40|||||||||1
1635133910000|2021-10-25 03:51:50|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|2
1635133920000|2021-10-25 03:52:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635133930000|2021-10-25 03:52:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|1
1635133940000|2021-10-25 03:52:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|0
1635133950000|2021-10-25 03:52:30|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|0
1635133960000|2021-10-25 03:52:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635133970000|2021-10-25 03:52:50|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|0
1635133980000|2021-10-25 03:53:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|0
1635133990000|2021-10-25 03:53:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635134000000|2021-10-25 03:53:20|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635134010000|2021-10-25 03:53:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635134040000|2021-10-25 03:54:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635134050000|2021-10-25 03:54:10|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|0
1635134060000|2021-10-25 03:54:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635134070000|2021-10-25 03:54:30|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635134080000|2021-10-25 03:54:40|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635134090000|2021-10-25 03:54:50|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|3
1635134100000|2021-10-25 03:55:00|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|2
1635134110000|2021-10-25 03:55:10|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635134120000|2021-10-25 03:55:20|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|2
1635134140000|2021-10-25 03:55:40|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|0
1635134150000|2021-10-25 03:55:50|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|0
1635134160000|2021-10-25 03:56:00|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|1
1635134170000|2021-10-25 03:56:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635134180000|2021-10-25 03:56:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635134190000|2021-10-25 03:56:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635134200000|2021-10-25 03:56:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1635134210000|2021-10-25 03:56:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635134220000|2021-10-25 03:57:00|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635134240000|2021-10-25 03:57:20|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|0
1635134250000|2021-10-25 03:57:30|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635134260000|2021-10-25 03:57:40|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635134270000|2021-10-25 03:57:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635134280000|2021-10-25 03:58:00|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635134290000|2021-10-25 03:58:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1635134300000|2021-10-25 03:58:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635134310000|2021-10-25 03:58:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635134320000|2021-10-25 03:58:40|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|0
1635134330000|2021-10-25 03:58:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635134340000|2021-10-25 03:59:00|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635134350000|2021-10-25 03:59:10|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|0
1635134360000|2021-10-25 03:59:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|1
1635134370000|2021-10-25 03:59:30|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|1
1635134380000|2021-10-25 03:59:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635134390000|2021-10-25 03:59:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635134400000|2021-10-25 04:00:00|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|4
1635134410000|2021-10-25 04:00:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|0
1635134420000|2021-10-25 04:00:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635134430000|2021-10-25 04:00:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635134440000|2021-10-25 04:00:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635134450000|2021-10-25 04:00:50|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635134460000|2021-10-25 04:01:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635134470000|2021-10-25 04:01:10|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|0
1635134480000|2021-10-25 04:01:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635134500000|2021-10-25 04:01:40|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|0
1635134510000|2021-10-25 04:01:50|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|0
1635134520000|2021-10-25 04:02:00|||||||||1
1635134530000|2021-10-25 04:02:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|0
1635134540000|2021-10-25 04:02:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|0
1635134550000|2021-10-25 04:02:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635134560000|2021-10-25 04:02:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635134570000|2021-10-25 04:02:50|||||||||3
1635134580000|2021-10-25 04:03:00|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2293|2292.7|0
1635134590000|2021-10-25 04:03:10|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635134610000|2021-10-25 04:03:30|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635134620000|2021-10-25 04:03:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1635134630000|2021-10-25 04:03:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635134660000|2021-10-25 04:04:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635134670000|2021-10-25 04:04:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|0
1635134680000|2021-10-25 04:04:40|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635134700000|2021-10-25 04:05:00|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|3
1635134710000|2021-10-25 04:05:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635134720000|2021-10-25 04:05:20|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|7
1635134730000|2021-10-25 04:05:30|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|5
1635134740000|2021-10-25 04:05:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|3
1635134750000|2021-10-25 04:05:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|1
1635134760000|2021-10-25 04:06:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|4
1635134770000|2021-10-25 04:06:10|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|1
1635134780000|2021-10-25 04:06:20|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635134800000|2021-10-25 04:06:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|1
1635134810000|2021-10-25 04:06:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635134830000|2021-10-25 04:07:10|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|1
1635134840000|2021-10-25 04:07:20|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635134850000|2021-10-25 04:07:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635134860000|2021-10-25 04:07:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635134870000|2021-10-25 04:07:50|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|0
1635134890000|2021-10-25 04:08:10|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|3
1635134900000|2021-10-25 04:08:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|4
1635134910000|2021-10-25 04:08:30|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|1
1635134920000|2021-10-25 04:08:40|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|0
1635134930000|2021-10-25 04:08:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635134950000|2021-10-25 04:09:10|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635134980000|2021-10-25 04:09:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|2
1635134990000|2021-10-25 04:09:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635135000000|2021-10-25 04:10:00|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635135010000|2021-10-25 04:10:10|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1635135040000|2021-10-25 04:10:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635135050000|2021-10-25 04:10:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635135060000|2021-10-25 04:11:00|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635135080000|2021-10-25 04:11:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635135090000|2021-10-25 04:11:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635135120000|2021-10-25 04:12:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635135140000|2021-10-25 04:12:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635135150000|2021-10-25 04:12:30|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635135170000|2021-10-25 04:12:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635135180000|2021-10-25 04:13:00|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635135190000|2021-10-25 04:13:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635135200000|2021-10-25 04:13:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635135240000|2021-10-25 04:14:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1635135250000|2021-10-25 04:14:10|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|0
1635135260000|2021-10-25 04:14:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635135270000|2021-10-25 04:14:30|||||||||1
1635135290000|2021-10-25 04:14:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|3
1635135300000|2021-10-25 04:15:00|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|4
1635135310000|2021-10-25 04:15:10|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|0
1635135320000|2021-10-25 04:15:20|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|3
1635135330000|2021-10-25 04:15:30|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635135340000|2021-10-25 04:15:40|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635135350000|2021-10-25 04:15:50|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|0
1635135360000|2021-10-25 04:16:00|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|0
1635135370000|2021-10-25 04:16:10|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635135380000|2021-10-25 04:16:20|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635135390000|2021-10-25 04:16:30|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635135400000|2021-10-25 04:16:40|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635135410000|2021-10-25 04:16:50|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635135420000|2021-10-25 04:17:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635135440000|2021-10-25 04:17:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|8
1635135450000|2021-10-25 04:17:30|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|10
1635135460000|2021-10-25 04:17:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|1
1635135470000|2021-10-25 04:17:50|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|1
1635135480000|2021-10-25 04:18:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635135490000|2021-10-25 04:18:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|1
1635135500000|2021-10-25 04:18:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635135520000|2021-10-25 04:18:40|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635135530000|2021-10-25 04:18:50|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|6
1635135540000|2021-10-25 04:19:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635135550000|2021-10-25 04:19:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635135560000|2021-10-25 04:19:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635135580000|2021-10-25 04:19:40|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|2
1635135590000|2021-10-25 04:19:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|1
1635135600000|2021-10-25 04:20:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635135610000|2021-10-25 04:20:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|6
1635135620000|2021-10-25 04:20:20|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635135630000|2021-10-25 04:20:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|2
1635135640000|2021-10-25 04:20:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635135660000|2021-10-25 04:21:00|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|3
1635135670000|2021-10-25 04:21:10|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.9|2291.6|0
1635135680000|2021-10-25 04:21:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|4
1635135690000|2021-10-25 04:21:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635135700000|2021-10-25 04:21:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635135710000|2021-10-25 04:21:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|2
1635135720000|2021-10-25 04:22:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635135730000|2021-10-25 04:22:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635135740000|2021-10-25 04:22:20|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635135750000|2021-10-25 04:22:30|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|4
1635135760000|2021-10-25 04:22:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635135770000|2021-10-25 04:22:50|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635135780000|2021-10-25 04:23:00|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635135790000|2021-10-25 04:23:10|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635135800000|2021-10-25 04:23:20|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635135810000|2021-10-25 04:23:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635135820000|2021-10-25 04:23:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635135830000|2021-10-25 04:23:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635135840000|2021-10-25 04:24:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|0
1635135860000|2021-10-25 04:24:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635135870000|2021-10-25 04:24:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635135880000|2021-10-25 04:24:40|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|2
1635135890000|2021-10-25 04:24:50|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635135900000|2021-10-25 04:25:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635135910000|2021-10-25 04:25:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|1
1635135920000|2021-10-25 04:25:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635135930000|2021-10-25 04:25:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1635135950000|2021-10-25 04:25:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|0
1635135960000|2021-10-25 04:26:00|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635135990000|2021-10-25 04:26:30|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635136000000|2021-10-25 04:26:40|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635136010000|2021-10-25 04:26:50|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635136020000|2021-10-25 04:27:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|2
1635136050000|2021-10-25 04:27:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635136070000|2021-10-25 04:27:50|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635136080000|2021-10-25 04:28:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|2
1635136090000|2021-10-25 04:28:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1635136100000|2021-10-25 04:28:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635136110000|2021-10-25 04:28:30|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2292.9|2292.6|8
1635136140000|2021-10-25 04:29:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635136180000|2021-10-25 04:29:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635136190000|2021-10-25 04:29:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635136200000|2021-10-25 04:30:00|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|1
1635136210000|2021-10-25 04:30:10|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|2
1635136240000|2021-10-25 04:30:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635136250000|2021-10-25 04:30:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635136270000|2021-10-25 04:31:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1635136280000|2021-10-25 04:31:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635136290000|2021-10-25 04:31:30|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|6
1635136300000|2021-10-25 04:31:40|||||||||2
1635136310000|2021-10-25 04:31:50|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635136320000|2021-10-25 04:32:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635136330000|2021-10-25 04:32:10|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635136340000|2021-10-25 04:32:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635136350000|2021-10-25 04:32:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635136360000|2021-10-25 04:32:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635136370000|2021-10-25 04:32:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1635136380000|2021-10-25 04:33:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|5
1635136400000|2021-10-25 04:33:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1635136410000|2021-10-25 04:33:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|13
1635136430000|2021-10-25 04:33:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635136440000|2021-10-25 04:34:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|2
1635136450000|2021-10-25 04:34:10|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|2
1635136480000|2021-10-25 04:34:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635136490000|2021-10-25 04:34:50|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635136500000|2021-10-25 04:35:00|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635136510000|2021-10-25 04:35:10|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635136520000|2021-10-25 04:35:20|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635136530000|2021-10-25 04:35:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635136540000|2021-10-25 04:35:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635136580000|2021-10-25 04:36:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635136590000|2021-10-25 04:36:30|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635136600000|2021-10-25 04:36:40|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635136610000|2021-10-25 04:36:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635136620000|2021-10-25 04:37:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|2
1635136630000|2021-10-25 04:37:10|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|5
1635136640000|2021-10-25 04:37:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635136650000|2021-10-25 04:37:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635136660000|2021-10-25 04:37:40|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635136680000|2021-10-25 04:38:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1635136700000|2021-10-25 04:38:20|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635136710000|2021-10-25 04:38:30|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635136720000|2021-10-25 04:38:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635136730000|2021-10-25 04:38:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635136740000|2021-10-25 04:39:00|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635136750000|2021-10-25 04:39:10|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635136760000|2021-10-25 04:39:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|0
1635136780000|2021-10-25 04:39:40|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|0
1635136790000|2021-10-25 04:39:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635136800000|2021-10-25 04:40:00|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635136810000|2021-10-25 04:40:10|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635136820000|2021-10-25 04:40:20|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635136850000|2021-10-25 04:40:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1635136890000|2021-10-25 04:41:30|||||||||1
1635136900000|2021-10-25 04:41:40|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|0
1635136910000|2021-10-25 04:41:50|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|5
1635136920000|2021-10-25 04:42:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635136930000|2021-10-25 04:42:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635136940000|2021-10-25 04:42:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635136970000|2021-10-25 04:42:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|6
1635136980000|2021-10-25 04:43:00|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635136990000|2021-10-25 04:43:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1635137000000|2021-10-25 04:43:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|2
1635137010000|2021-10-25 04:43:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635137020000|2021-10-25 04:43:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635137030000|2021-10-25 04:43:50|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|5
1635137040000|2021-10-25 04:44:00|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.3|2293|6
1635137050000|2021-10-25 04:44:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|6
1635137060000|2021-10-25 04:44:20|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|4
1635137070000|2021-10-25 04:44:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|1
1635137080000|2021-10-25 04:44:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635137100000|2021-10-25 04:45:00|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635137110000|2021-10-25 04:45:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635137120000|2021-10-25 04:45:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635137130000|2021-10-25 04:45:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1635137140000|2021-10-25 04:45:40|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635137150000|2021-10-25 04:45:50|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635137160000|2021-10-25 04:46:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635137170000|2021-10-25 04:46:10|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635137180000|2021-10-25 04:46:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635137190000|2021-10-25 04:46:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635137200000|2021-10-25 04:46:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635137220000|2021-10-25 04:47:00|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635137250000|2021-10-25 04:47:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|0
1635137260000|2021-10-25 04:47:40|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293.1|2292.8|0
1635137270000|2021-10-25 04:47:50|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635137280000|2021-10-25 04:48:00|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635137290000|2021-10-25 04:48:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|0
1635137310000|2021-10-25 04:48:30|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|0
1635137320000|2021-10-25 04:48:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635137370000|2021-10-25 04:49:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635137380000|2021-10-25 04:49:40|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1635137390000|2021-10-25 04:49:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|0
1635137400000|2021-10-25 04:50:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635137410000|2021-10-25 04:50:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635137420000|2021-10-25 04:50:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635137430000|2021-10-25 04:50:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635137440000|2021-10-25 04:50:40|||||||||1
1635137450000|2021-10-25 04:50:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635137460000|2021-10-25 04:51:00|||||||||5
1635137480000|2021-10-25 04:51:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635137490000|2021-10-25 04:51:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|3
1635137500000|2021-10-25 04:51:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1635137510000|2021-10-25 04:51:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635137520000|2021-10-25 04:52:00|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|1
1635137530000|2021-10-25 04:52:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635137550000|2021-10-25 04:52:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635137560000|2021-10-25 04:52:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635137580000|2021-10-25 04:53:00|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635137590000|2021-10-25 04:53:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635137600000|2021-10-25 04:53:20|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635137610000|2021-10-25 04:53:30|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635137620000|2021-10-25 04:53:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635137640000|2021-10-25 04:54:00|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635137670000|2021-10-25 04:54:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635137680000|2021-10-25 04:54:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|4
1635137690000|2021-10-25 04:54:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635137700000|2021-10-25 04:55:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635137710000|2021-10-25 04:55:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635137720000|2021-10-25 04:55:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635137730000|2021-10-25 04:55:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635137740000|2021-10-25 04:55:40|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635137750000|2021-10-25 04:55:50|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635137760000|2021-10-25 04:56:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635137800000|2021-10-25 04:56:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1635137850000|2021-10-25 04:57:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1635137910000|2021-10-25 04:58:30|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|4
1635137920000|2021-10-25 04:58:40|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635137930000|2021-10-25 04:58:50|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635137940000|2021-10-25 04:59:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635137950000|2021-10-25 04:59:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635137960000|2021-10-25 04:59:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635137970000|2021-10-25 04:59:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635138000000|2021-10-25 05:00:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|10
1635138010000|2021-10-25 05:00:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635138020000|2021-10-25 05:00:20|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|2
1635138030000|2021-10-25 05:00:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|2
1635138040000|2021-10-25 05:00:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635138050000|2021-10-25 05:00:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635138060000|2021-10-25 05:01:00|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|2
1635138070000|2021-10-25 05:01:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|2
1635138080000|2021-10-25 05:01:20|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635138090000|2021-10-25 05:01:30|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|2
1635138100000|2021-10-25 05:01:40|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294|2293.7|4
1635138110000|2021-10-25 05:01:50|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|2
1635138120000|2021-10-25 05:02:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635138130000|2021-10-25 05:02:10|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|0
1635138140000|2021-10-25 05:02:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635138150000|2021-10-25 05:02:30|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635138160000|2021-10-25 05:02:40|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|2
1635138170000|2021-10-25 05:02:50|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|1
1635138180000|2021-10-25 05:03:00|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|1
1635138190000|2021-10-25 05:03:10|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|4
1635138200000|2021-10-25 05:03:20|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|2
1635138210000|2021-10-25 05:03:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635138220000|2021-10-25 05:03:40|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635138230000|2021-10-25 05:03:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635138240000|2021-10-25 05:04:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635138250000|2021-10-25 05:04:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635138260000|2021-10-25 05:04:20|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|0
1635138270000|2021-10-25 05:04:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|2
1635138280000|2021-10-25 05:04:40|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|3
1635138290000|2021-10-25 05:04:50|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635138300000|2021-10-25 05:05:00|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|2
1635138310000|2021-10-25 05:05:10|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|0
1635138320000|2021-10-25 05:05:20|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|2
1635138330000|2021-10-25 05:05:30|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|3
1635138340000|2021-10-25 05:05:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1635138350000|2021-10-25 05:05:50|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|2
1635138360000|2021-10-25 05:06:00|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|1
1635138370000|2021-10-25 05:06:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635138380000|2021-10-25 05:06:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635138390000|2021-10-25 05:06:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635138400000|2021-10-25 05:06:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635138410000|2021-10-25 05:06:50|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|1
1635138420000|2021-10-25 05:07:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|2
1635138430000|2021-10-25 05:07:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635138440000|2021-10-25 05:07:20|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|4
1635138450000|2021-10-25 05:07:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|3
1635138460000|2021-10-25 05:07:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|15
1635138470000|2021-10-25 05:07:50|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635138480000|2021-10-25 05:08:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635138490000|2021-10-25 05:08:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1635138500000|2021-10-25 05:08:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635138510000|2021-10-25 05:08:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635138520000|2021-10-25 05:08:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|0
1635138530000|2021-10-25 05:08:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|6
1635138540000|2021-10-25 05:09:00|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|1
1635138550000|2021-10-25 05:09:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635138560000|2021-10-25 05:09:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635138570000|2021-10-25 05:09:30|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|2
1635138580000|2021-10-25 05:09:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635138590000|2021-10-25 05:09:50|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|0
1635138600000|2021-10-25 05:10:00|2293.1|2292.8|2293.1|2292.8|2293.3|2293|2293.1|2292.8|2
1635138610000|2021-10-25 05:10:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635138620000|2021-10-25 05:10:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|4
1635138630000|2021-10-25 05:10:30|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|0
1635138640000|2021-10-25 05:10:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|1
1635138650000|2021-10-25 05:10:50|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635138660000|2021-10-25 05:11:00|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|0
1635138670000|2021-10-25 05:11:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635138680000|2021-10-25 05:11:20|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|1
1635138690000|2021-10-25 05:11:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|2
1635138700000|2021-10-25 05:11:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635138710000|2021-10-25 05:11:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635138720000|2021-10-25 05:12:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635138730000|2021-10-25 05:12:10|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|0
1635138740000|2021-10-25 05:12:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635138750000|2021-10-25 05:12:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635138760000|2021-10-25 05:12:40|||||||||4
1635138770000|2021-10-25 05:12:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635138780000|2021-10-25 05:13:00|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|5
1635138790000|2021-10-25 05:13:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2
1635138810000|2021-10-25 05:13:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635138820000|2021-10-25 05:13:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635138830000|2021-10-25 05:13:50|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635138840000|2021-10-25 05:14:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|1
1635138850000|2021-10-25 05:14:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635138860000|2021-10-25 05:14:20|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635138870000|2021-10-25 05:14:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635138880000|2021-10-25 05:14:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635138890000|2021-10-25 05:14:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635138900000|2021-10-25 05:15:00|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|1
1635138910000|2021-10-25 05:15:10|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|0
1635138920000|2021-10-25 05:15:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635138940000|2021-10-25 05:15:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635138950000|2021-10-25 05:15:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635138960000|2021-10-25 05:16:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|3
1635138970000|2021-10-25 05:16:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635138980000|2021-10-25 05:16:20|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|0
1635138990000|2021-10-25 05:16:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635139000000|2021-10-25 05:16:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635139010000|2021-10-25 05:16:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635139020000|2021-10-25 05:17:00|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.8|2293.5|7
1635139030000|2021-10-25 05:17:10|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635139040000|2021-10-25 05:17:20|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635139050000|2021-10-25 05:17:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635139060000|2021-10-25 05:17:40|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|1
1635139100000|2021-10-25 05:18:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635139110000|2021-10-25 05:18:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|1
1635139120000|2021-10-25 05:18:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635139140000|2021-10-25 05:19:00|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635139150000|2021-10-25 05:19:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|0
1635139160000|2021-10-25 05:19:20|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|5
1635139170000|2021-10-25 05:19:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635139180000|2021-10-25 05:19:40|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|0
1635139190000|2021-10-25 05:19:50|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635139200000|2021-10-25 05:20:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635139210000|2021-10-25 05:20:10|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635139220000|2021-10-25 05:20:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635139230000|2021-10-25 05:20:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635139240000|2021-10-25 05:20:40|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|1
1635139250000|2021-10-25 05:20:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635139260000|2021-10-25 05:21:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635139270000|2021-10-25 05:21:10|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|0
1635139280000|2021-10-25 05:21:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635139290000|2021-10-25 05:21:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635139300000|2021-10-25 05:21:40|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|0
1635139310000|2021-10-25 05:21:50|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635139330000|2021-10-25 05:22:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635139340000|2021-10-25 05:22:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635139350000|2021-10-25 05:22:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635139360000|2021-10-25 05:22:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635139370000|2021-10-25 05:22:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|2
1635139380000|2021-10-25 05:23:00|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635139400000|2021-10-25 05:23:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635139410000|2021-10-25 05:23:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635139420000|2021-10-25 05:23:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635139430000|2021-10-25 05:23:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635139440000|2021-10-25 05:24:00|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|1
1635139450000|2021-10-25 05:24:10|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635139480000|2021-10-25 05:24:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635139490000|2021-10-25 05:24:50|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635139500000|2021-10-25 05:25:00|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635139510000|2021-10-25 05:25:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635139520000|2021-10-25 05:25:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|3
1635139530000|2021-10-25 05:25:30|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635139550000|2021-10-25 05:25:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635139560000|2021-10-25 05:26:00|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635139570000|2021-10-25 05:26:10|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|1
1635139580000|2021-10-25 05:26:20|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635139590000|2021-10-25 05:26:30|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635139610000|2021-10-25 05:26:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635139620000|2021-10-25 05:27:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635139630000|2021-10-25 05:27:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635139640000|2021-10-25 05:27:20|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635139650000|2021-10-25 05:27:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635139660000|2021-10-25 05:27:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635139670000|2021-10-25 05:27:50|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635139680000|2021-10-25 05:28:00|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635139690000|2021-10-25 05:28:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1635139700000|2021-10-25 05:28:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635139710000|2021-10-25 05:28:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635139740000|2021-10-25 05:29:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635139750000|2021-10-25 05:29:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635139760000|2021-10-25 05:29:20|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|0
1635139770000|2021-10-25 05:29:30|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|1
1635139780000|2021-10-25 05:29:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635139790000|2021-10-25 05:29:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635139800000|2021-10-25 05:30:00|2294.1|2293.8|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|1
1635139810000|2021-10-25 05:30:10|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635139820000|2021-10-25 05:30:20|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|0
1635139830000|2021-10-25 05:30:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635139840000|2021-10-25 05:30:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635139850000|2021-10-25 05:30:50|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635139860000|2021-10-25 05:31:00|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|1
1635139870000|2021-10-25 05:31:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635139880000|2021-10-25 05:31:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635139890000|2021-10-25 05:31:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635139900000|2021-10-25 05:31:40|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|7
1635139920000|2021-10-25 05:32:00|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.7|2293.4|4
1635139930000|2021-10-25 05:32:10|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635139940000|2021-10-25 05:32:20|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635139950000|2021-10-25 05:32:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635139960000|2021-10-25 05:32:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635139970000|2021-10-25 05:32:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635139980000|2021-10-25 05:33:00|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635139990000|2021-10-25 05:33:10|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|2
1635140000000|2021-10-25 05:33:20|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|9
1635140010000|2021-10-25 05:33:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|0
1635140020000|2021-10-25 05:33:40|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|2
1635140030000|2021-10-25 05:33:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635140050000|2021-10-25 05:34:10|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635140070000|2021-10-25 05:34:30|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|3
1635140080000|2021-10-25 05:34:40|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.1|2293.8|0
1635140090000|2021-10-25 05:34:50|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635140100000|2021-10-25 05:35:00|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2294|2293.7|2
1635140110000|2021-10-25 05:35:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635140120000|2021-10-25 05:35:20|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|2
1635140130000|2021-10-25 05:35:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635140140000|2021-10-25 05:35:40|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1635140150000|2021-10-25 05:35:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2
1635140160000|2021-10-25 05:36:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|4
1635140170000|2021-10-25 05:36:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635140180000|2021-10-25 05:36:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|1
1635140190000|2021-10-25 05:36:30|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635140210000|2021-10-25 05:36:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635140220000|2021-10-25 05:37:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1635140230000|2021-10-25 05:37:10|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635140240000|2021-10-25 05:37:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635140250000|2021-10-25 05:37:30|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|1
1635140260000|2021-10-25 05:37:40|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635140270000|2021-10-25 05:37:50|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.7|2293.4|3
1635140280000|2021-10-25 05:38:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635140290000|2021-10-25 05:38:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635140300000|2021-10-25 05:38:20|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|0
1635140310000|2021-10-25 05:38:30|||||||||1
1635140320000|2021-10-25 05:38:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635140330000|2021-10-25 05:38:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635140340000|2021-10-25 05:39:00|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|1
1635140350000|2021-10-25 05:39:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635140370000|2021-10-25 05:39:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635140380000|2021-10-25 05:39:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635140390000|2021-10-25 05:39:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635140400000|2021-10-25 05:40:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635140410000|2021-10-25 05:40:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|3
1635140420000|2021-10-25 05:40:20|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|2
1635140430000|2021-10-25 05:40:30|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|0
1635140440000|2021-10-25 05:40:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635140450000|2021-10-25 05:40:50|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|1
1635140460000|2021-10-25 05:41:00|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635140470000|2021-10-25 05:41:10|2294.3|2294|2294|2293.7|2294.3|2294|2294|2293.7|0
1635140480000|2021-10-25 05:41:20|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635140490000|2021-10-25 05:41:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635140500000|2021-10-25 05:41:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635140510000|2021-10-25 05:41:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635140520000|2021-10-25 05:42:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635140530000|2021-10-25 05:42:10|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635140550000|2021-10-25 05:42:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|0
1635140560000|2021-10-25 05:42:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635140570000|2021-10-25 05:42:50|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635140580000|2021-10-25 05:43:00|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635140590000|2021-10-25 05:43:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635140600000|2021-10-25 05:43:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635140620000|2021-10-25 05:43:40|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|1
1635140630000|2021-10-25 05:43:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635140640000|2021-10-25 05:44:00|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635140650000|2021-10-25 05:44:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635140670000|2021-10-25 05:44:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1635140680000|2021-10-25 05:44:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|3
1635140700000|2021-10-25 05:45:00|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|2
1635140710000|2021-10-25 05:45:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635140720000|2021-10-25 05:45:20|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|1
1635140740000|2021-10-25 05:45:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635140750000|2021-10-25 05:45:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635140760000|2021-10-25 05:46:00|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|2
1635140770000|2021-10-25 05:46:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635140780000|2021-10-25 05:46:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635140800000|2021-10-25 05:46:40|||||||||1
1635140820000|2021-10-25 05:47:00|||||||||5
1635140830000|2021-10-25 05:47:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|3
1635140840000|2021-10-25 05:47:20|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|2
1635140850000|2021-10-25 05:47:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2
1635140860000|2021-10-25 05:47:40|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635140870000|2021-10-25 05:47:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635140880000|2021-10-25 05:48:00|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|1
1635140900000|2021-10-25 05:48:20|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635140910000|2021-10-25 05:48:30|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635140930000|2021-10-25 05:48:50|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635140940000|2021-10-25 05:49:00|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635140950000|2021-10-25 05:49:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635140970000|2021-10-25 05:49:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635140980000|2021-10-25 05:49:40|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635140990000|2021-10-25 05:49:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635141000000|2021-10-25 05:50:00|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|0
1635141010000|2021-10-25 05:50:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635141020000|2021-10-25 05:50:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1635141030000|2021-10-25 05:50:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|3
1635141040000|2021-10-25 05:50:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|10
1635141050000|2021-10-25 05:50:50|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635141060000|2021-10-25 05:51:00|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|0
1635141070000|2021-10-25 05:51:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635141080000|2021-10-25 05:51:20|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635141090000|2021-10-25 05:51:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|0
1635141100000|2021-10-25 05:51:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|1
1635141110000|2021-10-25 05:51:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635141120000|2021-10-25 05:52:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635141130000|2021-10-25 05:52:10|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635141140000|2021-10-25 05:52:20|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|0
1635141160000|2021-10-25 05:52:40|||||||||1
1635141170000|2021-10-25 05:52:50|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|1
1635141180000|2021-10-25 05:53:00|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2
1635141190000|2021-10-25 05:53:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|10
1635141210000|2021-10-25 05:53:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|0
1635141220000|2021-10-25 05:53:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|0
1635141230000|2021-10-25 05:53:50|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|1
1635141240000|2021-10-25 05:54:00|2295.2|2294.9|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|5
1635141250000|2021-10-25 05:54:10|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635141260000|2021-10-25 05:54:20|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635141270000|2021-10-25 05:54:30|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|3
1635141280000|2021-10-25 05:54:40|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|1
1635141290000|2021-10-25 05:54:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|2
1635141300000|2021-10-25 05:55:00|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|7
1635141310000|2021-10-25 05:55:10|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|11
1635141320000|2021-10-25 05:55:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1635141330000|2021-10-25 05:55:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1635141340000|2021-10-25 05:55:40|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|0
1635141350000|2021-10-25 05:55:50|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|0
1635141360000|2021-10-25 05:56:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1635141370000|2021-10-25 05:56:10|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|2
1635141400000|2021-10-25 05:56:40|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|2
1635141410000|2021-10-25 05:56:50|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635141420000|2021-10-25 05:57:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635141430000|2021-10-25 05:57:10|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|3
1635141440000|2021-10-25 05:57:20|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|3
1635141450000|2021-10-25 05:57:30|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635141460000|2021-10-25 05:57:40|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635141470000|2021-10-25 05:57:50|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|1
1635141480000|2021-10-25 05:58:00|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|3
1635141490000|2021-10-25 05:58:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|0
1635141500000|2021-10-25 05:58:20|||||||||1
1635141510000|2021-10-25 05:58:30|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|2
1635141520000|2021-10-25 05:58:40|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|0
1635141530000|2021-10-25 05:58:50|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|7
1635141540000|2021-10-25 05:59:00|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|0
1635141550000|2021-10-25 05:59:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|2
1635141560000|2021-10-25 05:59:20|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|3
1635141570000|2021-10-25 05:59:30|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|0
1635141580000|2021-10-25 05:59:40|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635141590000|2021-10-25 05:59:50|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.2|2294.9|0
1635141600000|2021-10-25 06:00:00|2295.3|2295|2294.8|2294.5|2295.4|2295.1|2294.7|2294.4|10
1635141610000|2021-10-25 06:00:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|2
1635141620000|2021-10-25 06:00:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635141630000|2021-10-25 06:00:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|1
1635141640000|2021-10-25 06:00:40|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|0
1635141650000|2021-10-25 06:00:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1635141660000|2021-10-25 06:01:00|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|10
1635141670000|2021-10-25 06:01:10|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|6
1635141680000|2021-10-25 06:01:20|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|3
1635141690000|2021-10-25 06:01:30|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|5
1635141700000|2021-10-25 06:01:40|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.2|2294.9|0
1635141710000|2021-10-25 06:01:50|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|2
1635141720000|2021-10-25 06:02:00|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.9|2294.6|11
1635141730000|2021-10-25 06:02:10|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.6|2294.3|12
1635141740000|2021-10-25 06:02:20|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|6
1635141750000|2021-10-25 06:02:30|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635141760000|2021-10-25 06:02:40|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|1
1635141770000|2021-10-25 06:02:50|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|5
1635141780000|2021-10-25 06:03:00|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|6
1635141790000|2021-10-25 06:03:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|1
1635141800000|2021-10-25 06:03:20|2294.4|2294.1|2294.7|2294.4|2294.8|2294.5|2294.4|2294.1|1
1635141810000|2021-10-25 06:03:30|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|5
1635141820000|2021-10-25 06:03:40|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|0
1635141830000|2021-10-25 06:03:50|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|1
1635141840000|2021-10-25 06:04:00|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.3|2294|0
1635141850000|2021-10-25 06:04:10|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|1
1635141860000|2021-10-25 06:04:20|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635141870000|2021-10-25 06:04:30|2294.6|2294.3|2294.8|2294.5|2294.9|2294.6|2294.5|2294.2|0
1635141880000|2021-10-25 06:04:40|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|1
1635141890000|2021-10-25 06:04:50|2294.7|2294.4|2294.3|2294|2294.8|2294.5|2294.3|2294|2
1635141900000|2021-10-25 06:05:00|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635141910000|2021-10-25 06:05:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635141920000|2021-10-25 06:05:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635141930000|2021-10-25 06:05:30|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635141940000|2021-10-25 06:05:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635141950000|2021-10-25 06:05:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|53
1635141960000|2021-10-25 06:06:00|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|8
1635141970000|2021-10-25 06:06:10|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|4
1635141980000|2021-10-25 06:06:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|1
1635141990000|2021-10-25 06:06:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|3
1635142000000|2021-10-25 06:06:40|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.8|2293.5|0
1635142010000|2021-10-25 06:06:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|3
1635142020000|2021-10-25 06:07:00|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|1
1635142030000|2021-10-25 06:07:10|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294.1|2293.8|5
1635142040000|2021-10-25 06:07:20|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635142050000|2021-10-25 06:07:30|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294|2293.7|0
1635142060000|2021-10-25 06:07:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635142070000|2021-10-25 06:07:50|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|2
1635142080000|2021-10-25 06:08:00|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635142090000|2021-10-25 06:08:10|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.3|2294|0
1635142100000|2021-10-25 06:08:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635142110000|2021-10-25 06:08:30|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|0
1635142120000|2021-10-25 06:08:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|2
1635142130000|2021-10-25 06:08:50|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|0
1635142140000|2021-10-25 06:09:00|2294.2|2293.9|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|1
1635142150000|2021-10-25 06:09:10|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|7
1635142160000|2021-10-25 06:09:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|6
1635142170000|2021-10-25 06:09:30|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.8|2293.5|11
1635142180000|2021-10-25 06:09:40|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|3
1635142190000|2021-10-25 06:09:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635142200000|2021-10-25 06:10:00|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635142210000|2021-10-25 06:10:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|3
1635142220000|2021-10-25 06:10:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635142230000|2021-10-25 06:10:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635142240000|2021-10-25 06:10:40|||||||||3
1635142250000|2021-10-25 06:10:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|1
1635142260000|2021-10-25 06:11:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635142270000|2021-10-25 06:11:10|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|18
1635142280000|2021-10-25 06:11:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|5
1635142290000|2021-10-25 06:11:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635142300000|2021-10-25 06:11:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635142310000|2021-10-25 06:11:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1635142320000|2021-10-25 06:12:00|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635142330000|2021-10-25 06:12:10|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|1
1635142340000|2021-10-25 06:12:20|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635142350000|2021-10-25 06:12:30|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635142360000|2021-10-25 06:12:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635142370000|2021-10-25 06:12:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|5
1635142380000|2021-10-25 06:13:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|1
1635142390000|2021-10-25 06:13:10|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635142400000|2021-10-25 06:13:20|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294|2293.7|3
1635142410000|2021-10-25 06:13:30|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635142430000|2021-10-25 06:13:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|0
1635142440000|2021-10-25 06:14:00|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|1
1635142450000|2021-10-25 06:14:10|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|0
1635142460000|2021-10-25 06:14:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635142470000|2021-10-25 06:14:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635142480000|2021-10-25 06:14:40|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635142490000|2021-10-25 06:14:50|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|4
1635142500000|2021-10-25 06:15:00|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|1
1635142510000|2021-10-25 06:15:10|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635142520000|2021-10-25 06:15:20|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635142530000|2021-10-25 06:15:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635142540000|2021-10-25 06:15:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1635142560000|2021-10-25 06:16:00|2294.2|2293.9|2294.3|2294|2294.5|2294.2|2294.2|2293.9|2
1635142570000|2021-10-25 06:16:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635142580000|2021-10-25 06:16:20|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|2
1635142590000|2021-10-25 06:16:30|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|0
1635142600000|2021-10-25 06:16:40|2294|2293.7|2294.3|2294|2294.4|2294.1|2294|2293.7|0
1635142610000|2021-10-25 06:16:50|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|1
1635142620000|2021-10-25 06:17:00|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635142630000|2021-10-25 06:17:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635142640000|2021-10-25 06:17:20|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|1
1635142650000|2021-10-25 06:17:30|2294.3|2294|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|0
1635142660000|2021-10-25 06:17:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635142670000|2021-10-25 06:17:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635142680000|2021-10-25 06:18:00|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635142690000|2021-10-25 06:18:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|1
1635142700000|2021-10-25 06:18:20|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635142710000|2021-10-25 06:18:30|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.7|2293.4|2
1635142720000|2021-10-25 06:18:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635142730000|2021-10-25 06:18:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635142740000|2021-10-25 06:19:00|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.7|2293.4|3
1635142760000|2021-10-25 06:19:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635142770000|2021-10-25 06:19:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635142790000|2021-10-25 06:19:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|5
1635142800000|2021-10-25 06:20:00|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|2
1635142810000|2021-10-25 06:20:10|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|0
1635142820000|2021-10-25 06:20:20|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635142830000|2021-10-25 06:20:30|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|2
1635142840000|2021-10-25 06:20:40|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|5
1635142850000|2021-10-25 06:20:50|||||||||2
1635142860000|2021-10-25 06:21:00|2293.4|2293.1|2293.2|2292.9|2293.6|2293.3|2293.1|2292.8|4
1635142870000|2021-10-25 06:21:10|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|0
1635142880000|2021-10-25 06:21:20|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|1
1635142890000|2021-10-25 06:21:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635142900000|2021-10-25 06:21:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|2
1635142910000|2021-10-25 06:21:50|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|0
1635142920000|2021-10-25 06:22:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.2|2292.9|0
1635142930000|2021-10-25 06:22:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635142940000|2021-10-25 06:22:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|0
1635142950000|2021-10-25 06:22:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2
1635142960000|2021-10-25 06:22:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|0
1635142970000|2021-10-25 06:22:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635142980000|2021-10-25 06:23:00|2293.5|2293.2|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|0
1635142990000|2021-10-25 06:23:10|2293.6|2293.3|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|0
1635143000000|2021-10-25 06:23:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635143010000|2021-10-25 06:23:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635143020000|2021-10-25 06:23:40|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|0
1635143030000|2021-10-25 06:23:50|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|0
1635143040000|2021-10-25 06:24:00|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|1
1635143050000|2021-10-25 06:24:10|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|0
1635143060000|2021-10-25 06:24:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635143070000|2021-10-25 06:24:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635143080000|2021-10-25 06:24:40|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.7|2293.4|0
1635143090000|2021-10-25 06:24:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635143100000|2021-10-25 06:25:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635143110000|2021-10-25 06:25:10|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635143120000|2021-10-25 06:25:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635143130000|2021-10-25 06:25:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635143140000|2021-10-25 06:25:40|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|1
1635143150000|2021-10-25 06:25:50|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635143160000|2021-10-25 06:26:00|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.8|2293.5|0
1635143170000|2021-10-25 06:26:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635143180000|2021-10-25 06:26:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635143190000|2021-10-25 06:26:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635143200000|2021-10-25 06:26:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635143210000|2021-10-25 06:26:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1635143220000|2021-10-25 06:27:00|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635143230000|2021-10-25 06:27:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|0
1635143240000|2021-10-25 06:27:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635143250000|2021-10-25 06:27:30|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635143260000|2021-10-25 06:27:40|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635143270000|2021-10-25 06:27:50|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635143280000|2021-10-25 06:28:00|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635143290000|2021-10-25 06:28:10|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635143300000|2021-10-25 06:28:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|2
1635143310000|2021-10-25 06:28:30|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.1|2293.8|0
1635143330000|2021-10-25 06:28:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1635143340000|2021-10-25 06:29:00|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|2
1635143350000|2021-10-25 06:29:10|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635143360000|2021-10-25 06:29:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635143370000|2021-10-25 06:29:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|1
1635143380000|2021-10-25 06:29:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635143390000|2021-10-25 06:29:50|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|1
1635143400000|2021-10-25 06:30:00|2294.5|2294.2|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|2
1635143410000|2021-10-25 06:30:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|0
1635143420000|2021-10-25 06:30:20|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|5
1635143430000|2021-10-25 06:30:30|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|6
1635143440000|2021-10-25 06:30:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635143450000|2021-10-25 06:30:50|2294.6|2294.3|2295|2294.7|2295|2294.7|2294.6|2294.3|5
1635143460000|2021-10-25 06:31:00|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|2
1635143470000|2021-10-25 06:31:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|1
1635143480000|2021-10-25 06:31:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|2
1635143490000|2021-10-25 06:31:30|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295|2294.7|16
1635143510000|2021-10-25 06:31:50|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635143520000|2021-10-25 06:32:00|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|1
1635143530000|2021-10-25 06:32:10|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.2|2294.9|11
1635143540000|2021-10-25 06:32:20|2295.4|2295.1|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|10
1635143550000|2021-10-25 06:32:30|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635143560000|2021-10-25 06:32:40|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635143570000|2021-10-25 06:32:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|2
1635143580000|2021-10-25 06:33:00|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|0
1635143590000|2021-10-25 06:33:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635143600000|2021-10-25 06:33:20|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|9
1635143610000|2021-10-25 06:33:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635143620000|2021-10-25 06:33:40|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635143630000|2021-10-25 06:33:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|2
1635143640000|2021-10-25 06:34:00|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|2
1635143650000|2021-10-25 06:34:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635143660000|2021-10-25 06:34:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|0
1635143670000|2021-10-25 06:34:30|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|0
1635143680000|2021-10-25 06:34:40|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|1
1635143690000|2021-10-25 06:34:50|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635143700000|2021-10-25 06:35:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2
1635143710000|2021-10-25 06:35:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635143730000|2021-10-25 06:35:30|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|1
1635143740000|2021-10-25 06:35:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635143750000|2021-10-25 06:35:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|1
1635143760000|2021-10-25 06:36:00|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|1
1635143770000|2021-10-25 06:36:10|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|4
1635143780000|2021-10-25 06:36:20|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635143790000|2021-10-25 06:36:30|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|1
1635143800000|2021-10-25 06:36:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635143810000|2021-10-25 06:36:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635143820000|2021-10-25 06:37:00|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635143830000|2021-10-25 06:37:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635143840000|2021-10-25 06:37:20|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635143850000|2021-10-25 06:37:30|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.8|2294.5|5
1635143860000|2021-10-25 06:37:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635143880000|2021-10-25 06:38:00|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|7
1635143890000|2021-10-25 06:38:10|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2294.9|2294.6|8
1635143900000|2021-10-25 06:38:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|0
1635143910000|2021-10-25 06:38:30|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|0
1635143920000|2021-10-25 06:38:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635143940000|2021-10-25 06:39:00|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|2
1635143950000|2021-10-25 06:39:10|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|2
1635143960000|2021-10-25 06:39:20|2294.7|2294.4|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|1
1635143970000|2021-10-25 06:39:30|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635143980000|2021-10-25 06:39:40|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|4
1635143990000|2021-10-25 06:39:50|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635144000000|2021-10-25 06:40:00|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|1
1635144010000|2021-10-25 06:40:10|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|0
1635144020000|2021-10-25 06:40:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635144030000|2021-10-25 06:40:30|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|1
1635144040000|2021-10-25 06:40:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|0
1635144070000|2021-10-25 06:41:10|2294.8|2294.5|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|1
1635144080000|2021-10-25 06:41:20|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|1
1635144090000|2021-10-25 06:41:30|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635144100000|2021-10-25 06:41:40|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635144110000|2021-10-25 06:41:50|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2294.9|2294.6|1
1635144120000|2021-10-25 06:42:00|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|3
1635144130000|2021-10-25 06:42:10|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.8|2294.5|1
1635144140000|2021-10-25 06:42:20|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635144150000|2021-10-25 06:42:30|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635144160000|2021-10-25 06:42:40|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635144170000|2021-10-25 06:42:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635144180000|2021-10-25 06:43:00|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|6
1635144190000|2021-10-25 06:43:10|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635144200000|2021-10-25 06:43:20|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|0
1635144210000|2021-10-25 06:43:30|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635144240000|2021-10-25 06:44:00|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|3
1635144250000|2021-10-25 06:44:10|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635144260000|2021-10-25 06:44:20|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|0
1635144270000|2021-10-25 06:44:30|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635144290000|2021-10-25 06:44:50|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|1
1635144300000|2021-10-25 06:45:00|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.4|2294.1|1
1635144310000|2021-10-25 06:45:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|3
1635144320000|2021-10-25 06:45:20|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|0
1635144330000|2021-10-25 06:45:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|1
1635144340000|2021-10-25 06:45:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|0
1635144350000|2021-10-25 06:45:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1635144360000|2021-10-25 06:46:00|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|4
1635144370000|2021-10-25 06:46:10|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635144380000|2021-10-25 06:46:20|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.1|2293.8|0
1635144390000|2021-10-25 06:46:30|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.3|2294|8
1635144400000|2021-10-25 06:46:40|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|0
1635144410000|2021-10-25 06:46:50|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|1
1635144420000|2021-10-25 06:47:00|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|4
1635144430000|2021-10-25 06:47:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635144440000|2021-10-25 06:47:20|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|0
1635144450000|2021-10-25 06:47:30|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|0
1635144460000|2021-10-25 06:47:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635144470000|2021-10-25 06:47:50|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|3
1635144480000|2021-10-25 06:48:00|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|0
1635144490000|2021-10-25 06:48:10|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.3|2294|0
1635144500000|2021-10-25 06:48:20|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635144510000|2021-10-25 06:48:30|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|0
1635144520000|2021-10-25 06:48:40|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|1
1635144530000|2021-10-25 06:48:50|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|0
1635144540000|2021-10-25 06:49:00|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|1
1635144550000|2021-10-25 06:49:10|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|2
1635144560000|2021-10-25 06:49:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635144570000|2021-10-25 06:49:30|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|0
1635144590000|2021-10-25 06:49:50|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|0
1635144600000|2021-10-25 06:50:00|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|2
1635144610000|2021-10-25 06:50:10|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635144620000|2021-10-25 06:50:20|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635144640000|2021-10-25 06:50:40|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|0
1635144650000|2021-10-25 06:50:50|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|0
1635144660000|2021-10-25 06:51:00|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2293.8|2293.5|14
1635144670000|2021-10-25 06:51:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635144690000|2021-10-25 06:51:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635144710000|2021-10-25 06:51:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635144720000|2021-10-25 06:52:00|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|1
1635144730000|2021-10-25 06:52:10|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635144740000|2021-10-25 06:52:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635144750000|2021-10-25 06:52:30|2294.1|2293.8|2294.3|2294|2294.3|2294|2294|2293.7|8
1635144760000|2021-10-25 06:52:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635144770000|2021-10-25 06:52:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|2
1635144780000|2021-10-25 06:53:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|5
1635144790000|2021-10-25 06:53:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|5
1635144800000|2021-10-25 06:53:20|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|0
1635144810000|2021-10-25 06:53:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|7
1635144830000|2021-10-25 06:53:50|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|2
1635144840000|2021-10-25 06:54:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|6
1635144850000|2021-10-25 06:54:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635144860000|2021-10-25 06:54:20|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|1
1635144870000|2021-10-25 06:54:30|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635144880000|2021-10-25 06:54:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635144890000|2021-10-25 06:54:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635144900000|2021-10-25 06:55:00|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|3
1635144910000|2021-10-25 06:55:10|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|2
1635144920000|2021-10-25 06:55:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635144930000|2021-10-25 06:55:30|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635144940000|2021-10-25 06:55:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|1
1635144950000|2021-10-25 06:55:50|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635144960000|2021-10-25 06:56:00|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294.1|2293.8|3
1635144970000|2021-10-25 06:56:10|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|1
1635144980000|2021-10-25 06:56:20|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635145010000|2021-10-25 06:56:50|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635145020000|2021-10-25 06:57:00|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|3
1635145060000|2021-10-25 06:57:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635145070000|2021-10-25 06:57:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635145080000|2021-10-25 06:58:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|3
1635145090000|2021-10-25 06:58:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635145100000|2021-10-25 06:58:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1635145110000|2021-10-25 06:58:30|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2294|2293.7|8
1635145120000|2021-10-25 06:58:40|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|3
1635145130000|2021-10-25 06:58:50|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635145140000|2021-10-25 06:59:00|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|2
1635145150000|2021-10-25 06:59:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|2
1635145160000|2021-10-25 06:59:20|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635145170000|2021-10-25 06:59:30|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|6
1635145180000|2021-10-25 06:59:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2
1635145190000|2021-10-25 06:59:50|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.4|2294.1|1
1635145200000|2021-10-25 07:00:00|2294.4|2294.1|2294.9|2294.6|2295.1|2294.8|2294.3|2294|26
1635145210000|2021-10-25 07:00:10|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|13
1635145220000|2021-10-25 07:00:20|2294.7|2294.4|2294.1|2293.8|2294.9|2294.6|2294.1|2293.8|6
1635145230000|2021-10-25 07:00:30|2294.2|2293.9|2293.5|2293.2|2294.2|2293.9|2293.5|2293.2|5
1635145240000|2021-10-25 07:00:40|2293.6|2293.3|2293.1|2292.8|2293.6|2293.3|2293.1|2292.8|5
1635145250000|2021-10-25 07:00:50|2293|2292.7|2293|2292.7|2293|2292.7|2292.7|2292.4|3
1635145260000|2021-10-25 07:01:00|2293.1|2292.8|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|4
1635145270000|2021-10-25 07:01:10|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|3
1635145280000|2021-10-25 07:01:20|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|2
1635145290000|2021-10-25 07:01:30|2293|2292.7|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|0
1635145300000|2021-10-25 07:01:40|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|9
1635145310000|2021-10-25 07:01:50|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|1
1635145320000|2021-10-25 07:02:00|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.3|2292|16
1635145330000|2021-10-25 07:02:10|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|2
1635145340000|2021-10-25 07:02:20|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.8|2292.5|1
1635145350000|2021-10-25 07:02:30|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|0
1635145360000|2021-10-25 07:02:40|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|1
1635145370000|2021-10-25 07:02:50|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|5
1635145380000|2021-10-25 07:03:00|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.7|2292.4|16
1635145390000|2021-10-25 07:03:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|2
1635145400000|2021-10-25 07:03:20|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|2
1635145410000|2021-10-25 07:03:30|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|0
1635145420000|2021-10-25 07:03:40|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|1
1635145430000|2021-10-25 07:03:50|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2293|2292.7|1
1635145440000|2021-10-25 07:04:00|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|10
1635145450000|2021-10-25 07:04:10|2293.1|2292.8|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|17
1635145460000|2021-10-25 07:04:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|4
1635145470000|2021-10-25 07:04:30|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|17
1635145480000|2021-10-25 07:04:40|2292.5|2292.2|2291.8|2291.5|2292.5|2292.2|2291.7|2291.4|22
1635145490000|2021-10-25 07:04:50|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|0
1635145500000|2021-10-25 07:05:00|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.5|2291.2|18
1635145510000|2021-10-25 07:05:10|2291.8|2291.5|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|1
1635145520000|2021-10-25 07:05:20|2292.3|2292|2292.4|2292.1|2292.6|2292.3|2292.3|2292|1
1635145530000|2021-10-25 07:05:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635145540000|2021-10-25 07:05:40|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|0
1635145550000|2021-10-25 07:05:50|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.5|2292.2|4
1635145560000|2021-10-25 07:06:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|7
1635145570000|2021-10-25 07:06:10|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|0
1635145580000|2021-10-25 07:06:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|0
1635145590000|2021-10-25 07:06:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|1
1635145600000|2021-10-25 07:06:40|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|6
1635145610000|2021-10-25 07:06:50|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|2
1635145620000|2021-10-25 07:07:00|2292.9|2292.6|2292.4|2292.1|2292.9|2292.6|2292.4|2292.1|4
1635145630000|2021-10-25 07:07:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|1
1635145640000|2021-10-25 07:07:20|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|4
1635145650000|2021-10-25 07:07:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635145660000|2021-10-25 07:07:40|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635145670000|2021-10-25 07:07:50|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|7
1635145680000|2021-10-25 07:08:00|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|6
1635145690000|2021-10-25 07:08:10|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635145700000|2021-10-25 07:08:20|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|1
1635145710000|2021-10-25 07:08:30|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|2
1635145720000|2021-10-25 07:08:40|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.8|2291.5|1
1635145730000|2021-10-25 07:08:50|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|2
1635145740000|2021-10-25 07:09:00|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|5
1635145750000|2021-10-25 07:09:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|2
1635145760000|2021-10-25 07:09:20|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|0
1635145770000|2021-10-25 07:09:30|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2291.9|2291.6|3
1635145780000|2021-10-25 07:09:40|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|2
1635145790000|2021-10-25 07:09:50|2292.1|2291.8|2292.3|2292|2292.5|2292.2|2292.1|2291.8|6
1635145800000|2021-10-25 07:10:00|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.1|2291.8|9
1635145810000|2021-10-25 07:10:10|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635145820000|2021-10-25 07:10:20|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|1
1635145830000|2021-10-25 07:10:30|2292.4|2292.1|2292.3|2292|2292.6|2292.3|2292.3|2292|5
1635145840000|2021-10-25 07:10:40|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|5
1635145850000|2021-10-25 07:10:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|2
1635145860000|2021-10-25 07:11:00|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|4
1635145870000|2021-10-25 07:11:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292|2291.7|0
1635145880000|2021-10-25 07:11:20|2292.1|2291.8|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|5
1635145890000|2021-10-25 07:11:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|2
1635145900000|2021-10-25 07:11:40|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|1
1635145910000|2021-10-25 07:11:50|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.6|2292.3|5
1635145920000|2021-10-25 07:12:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.7|2292.4|2
1635145930000|2021-10-25 07:12:10|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|0
1635145940000|2021-10-25 07:12:20|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|0
1635145950000|2021-10-25 07:12:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|6
1635145960000|2021-10-25 07:12:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|3
1635145970000|2021-10-25 07:12:50|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|0
1635145980000|2021-10-25 07:13:00|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.7|2292.4|7
1635145990000|2021-10-25 07:13:10|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.9|2292.6|3
1635146000000|2021-10-25 07:13:20|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|1
1635146010000|2021-10-25 07:13:30|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|6
1635146020000|2021-10-25 07:13:40|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|0
1635146030000|2021-10-25 07:13:50|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|0
1635146040000|2021-10-25 07:14:00|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|1
1635146050000|2021-10-25 07:14:10|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|7
1635146060000|2021-10-25 07:14:20|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|2
1635146070000|2021-10-25 07:14:30|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|1
1635146080000|2021-10-25 07:14:40|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|1
1635146090000|2021-10-25 07:14:50|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|1
1635146100000|2021-10-25 07:15:00|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.4|2292.1|14
1635146110000|2021-10-25 07:15:10|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|6
1635146120000|2021-10-25 07:15:20|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1635146130000|2021-10-25 07:15:30|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2293|2292.7|2
1635146140000|2021-10-25 07:15:40|2293.1|2292.8|2293.3|2293|2293.3|2293|2293|2292.7|3
1635146160000|2021-10-25 07:16:00|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|10
1635146170000|2021-10-25 07:16:10|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|0
1635146180000|2021-10-25 07:16:20|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|0
1635146190000|2021-10-25 07:16:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635146200000|2021-10-25 07:16:40|2293.4|2293.1|2293.5|2293.2|2293.8|2293.5|2293.4|2293.1|8
1635146210000|2021-10-25 07:16:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|0
1635146220000|2021-10-25 07:17:00|2293.4|2293.1|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|1
1635146230000|2021-10-25 07:17:10|2293.3|2293|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|4
1635146240000|2021-10-25 07:17:20|2293.1|2292.8|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|3
1635146250000|2021-10-25 07:17:30|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.2|2292.9|6
1635146260000|2021-10-25 07:17:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|3
1635146270000|2021-10-25 07:17:50|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|4
1635146280000|2021-10-25 07:18:00|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635146290000|2021-10-25 07:18:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|9
1635146300000|2021-10-25 07:18:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|0
1635146310000|2021-10-25 07:18:30|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|0
1635146320000|2021-10-25 07:18:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635146330000|2021-10-25 07:18:50|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635146340000|2021-10-25 07:19:00|2293.9|2293.6|2294.3|2294|2294.4|2294.1|2293.9|2293.6|1
1635146350000|2021-10-25 07:19:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635146360000|2021-10-25 07:19:20|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|1
1635146370000|2021-10-25 07:19:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|2
1635146380000|2021-10-25 07:19:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|0
1635146390000|2021-10-25 07:19:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|20
1635146400000|2021-10-25 07:20:00|2294.3|2294|2293.7|2293.4|2294.3|2294|2293.7|2293.4|2
1635146410000|2021-10-25 07:20:10|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|2
1635146420000|2021-10-25 07:20:20|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|1
1635146430000|2021-10-25 07:20:30|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|0
1635146440000|2021-10-25 07:20:40|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635146450000|2021-10-25 07:20:50|2293.6|2293.3|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|1
1635146460000|2021-10-25 07:21:00|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|4
1635146470000|2021-10-25 07:21:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|1
1635146480000|2021-10-25 07:21:20|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|0
1635146490000|2021-10-25 07:21:30|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|1
1635146500000|2021-10-25 07:21:40|2293.3|2293|2293.1|2292.8|2293.3|2293|2293|2292.7|0
1635146510000|2021-10-25 07:21:50|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|0
1635146520000|2021-10-25 07:22:00|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|0
1635146530000|2021-10-25 07:22:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635146540000|2021-10-25 07:22:20|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|1
1635146550000|2021-10-25 07:22:30|||||||||4
1635146560000|2021-10-25 07:22:40|2293.2|2292.9|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|1
1635146570000|2021-10-25 07:22:50|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1635146580000|2021-10-25 07:23:00|2293.1|2292.8|2293.3|2293|2293.3|2293|2292.9|2292.6|5
1635146590000|2021-10-25 07:23:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|3
1635146600000|2021-10-25 07:23:20|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|1
1635146610000|2021-10-25 07:23:30|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2293|2292.7|1
1635146620000|2021-10-25 07:23:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|0
1635146630000|2021-10-25 07:23:50|2293.1|2292.8|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|0
1635146640000|2021-10-25 07:24:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|1
1635146650000|2021-10-25 07:24:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635146660000|2021-10-25 07:24:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|0
1635146670000|2021-10-25 07:24:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635146680000|2021-10-25 07:24:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|1
1635146690000|2021-10-25 07:24:50|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|0
1635146700000|2021-10-25 07:25:00|2294|2293.7|2294.2|2293.9|2294.3|2294|2294|2293.7|8
1635146710000|2021-10-25 07:25:10|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635146720000|2021-10-25 07:25:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|2
1635146730000|2021-10-25 07:25:30|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|1
1635146740000|2021-10-25 07:25:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|1
1635146750000|2021-10-25 07:25:50|2294.1|2293.8|2293.9|2293.6|2294.2|2293.9|2293.8|2293.5|3
1635146760000|2021-10-25 07:26:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|1
1635146770000|2021-10-25 07:26:10|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|0
1635146780000|2021-10-25 07:26:20|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|7
1635146790000|2021-10-25 07:26:30|2293.7|2293.4|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|2
1635146800000|2021-10-25 07:26:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|0
1635146810000|2021-10-25 07:26:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635146820000|2021-10-25 07:27:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635146830000|2021-10-25 07:27:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|0
1635146840000|2021-10-25 07:27:20|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635146850000|2021-10-25 07:27:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|0
1635146860000|2021-10-25 07:27:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635146870000|2021-10-25 07:27:50|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635146880000|2021-10-25 07:28:00|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|1
1635146890000|2021-10-25 07:28:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635146900000|2021-10-25 07:28:20|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|1
1635146910000|2021-10-25 07:28:30|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|1
1635146920000|2021-10-25 07:28:40|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.7|2293.4|0
1635146930000|2021-10-25 07:28:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635146940000|2021-10-25 07:29:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|0
1635146950000|2021-10-25 07:29:10|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635146960000|2021-10-25 07:29:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635146980000|2021-10-25 07:29:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|1
1635146990000|2021-10-25 07:29:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|3
1635147000000|2021-10-25 07:30:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.7|2293.4|10
1635147010000|2021-10-25 07:30:10|2293.8|2293.5|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|3
1635147020000|2021-10-25 07:30:20|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|0
1635147030000|2021-10-25 07:30:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635147040000|2021-10-25 07:30:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635147050000|2021-10-25 07:30:50|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|1
1635147060000|2021-10-25 07:31:00|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|0
1635147070000|2021-10-25 07:31:10|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.2|2292.9|1
1635147080000|2021-10-25 07:31:20|2293.4|2293.1|2293.1|2292.8|2293.5|2293.2|2293|2292.7|9
1635147090000|2021-10-25 07:31:30|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|1
1635147100000|2021-10-25 07:31:40|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.7|2292.4|1
1635147110000|2021-10-25 07:31:50|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|1
1635147120000|2021-10-25 07:32:00|2293|2292.7|2293.3|2293|2293.3|2293|2292.9|2292.6|0
1635147130000|2021-10-25 07:32:10|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|1
1635147140000|2021-10-25 07:32:20|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|5
1635147150000|2021-10-25 07:32:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635147160000|2021-10-25 07:32:40|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635147170000|2021-10-25 07:32:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635147180000|2021-10-25 07:33:00|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|4
1635147190000|2021-10-25 07:33:10|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|2
1635147200000|2021-10-25 07:33:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635147210000|2021-10-25 07:33:30|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.3|2293|7
1635147220000|2021-10-25 07:33:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|1
1635147230000|2021-10-25 07:33:50|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|1
1635147240000|2021-10-25 07:34:00|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|5
1635147250000|2021-10-25 07:34:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635147260000|2021-10-25 07:34:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|4
1635147270000|2021-10-25 07:34:30|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|1
1635147280000|2021-10-25 07:34:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|1
1635147290000|2021-10-25 07:34:50|||||||||1
1635147300000|2021-10-25 07:35:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1635147310000|2021-10-25 07:35:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|5
1635147320000|2021-10-25 07:35:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635147330000|2021-10-25 07:35:30|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|7
1635147340000|2021-10-25 07:35:40|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635147350000|2021-10-25 07:35:50|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635147360000|2021-10-25 07:36:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|2
1635147370000|2021-10-25 07:36:10|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635147380000|2021-10-25 07:36:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635147390000|2021-10-25 07:36:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|2
1635147400000|2021-10-25 07:36:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635147410000|2021-10-25 07:36:50|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635147420000|2021-10-25 07:37:00|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|0
1635147430000|2021-10-25 07:37:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|7
1635147440000|2021-10-25 07:37:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|4
1635147450000|2021-10-25 07:37:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2
1635147460000|2021-10-25 07:37:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1635147470000|2021-10-25 07:37:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|2
1635147480000|2021-10-25 07:38:00|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|2
1635147490000|2021-10-25 07:38:10|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|1
1635147500000|2021-10-25 07:38:20|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|2
1635147510000|2021-10-25 07:38:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635147520000|2021-10-25 07:38:40|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|3
1635147530000|2021-10-25 07:38:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635147540000|2021-10-25 07:39:00|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635147550000|2021-10-25 07:39:10|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635147560000|2021-10-25 07:39:20|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635147570000|2021-10-25 07:39:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635147580000|2021-10-25 07:39:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635147590000|2021-10-25 07:39:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635147600000|2021-10-25 07:40:00|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|0
1635147610000|2021-10-25 07:40:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|1
1635147620000|2021-10-25 07:40:20|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|4
1635147630000|2021-10-25 07:40:30|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2294.1|2293.8|0
1635147640000|2021-10-25 07:40:40|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|1
1635147650000|2021-10-25 07:40:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635147660000|2021-10-25 07:41:00|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635147670000|2021-10-25 07:41:10|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635147680000|2021-10-25 07:41:20|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|11
1635147690000|2021-10-25 07:41:30|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635147700000|2021-10-25 07:41:40|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|0
1635147710000|2021-10-25 07:41:50|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|0
1635147720000|2021-10-25 07:42:00|2294.3|2294|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|1
1635147730000|2021-10-25 07:42:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|2
1635147740000|2021-10-25 07:42:20|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635147760000|2021-10-25 07:42:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|4
1635147770000|2021-10-25 07:42:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635147780000|2021-10-25 07:43:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.1|2293.8|1
1635147790000|2021-10-25 07:43:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635147800000|2021-10-25 07:43:20|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635147810000|2021-10-25 07:43:30|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|1
1635147820000|2021-10-25 07:43:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635147830000|2021-10-25 07:43:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|4
1635147840000|2021-10-25 07:44:00|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|1
1635147850000|2021-10-25 07:44:10|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635147860000|2021-10-25 07:44:20|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|2
1635147870000|2021-10-25 07:44:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635147880000|2021-10-25 07:44:40|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|2
1635147890000|2021-10-25 07:44:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|0
1635147900000|2021-10-25 07:45:00|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635147910000|2021-10-25 07:45:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.1|2293.8|1
1635147920000|2021-10-25 07:45:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635147930000|2021-10-25 07:45:30|2294.3|2294|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|0
1635147940000|2021-10-25 07:45:40|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635147950000|2021-10-25 07:45:50|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|0
1635147960000|2021-10-25 07:46:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635147980000|2021-10-25 07:46:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|3
1635147990000|2021-10-25 07:46:30|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635148000000|2021-10-25 07:46:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635148010000|2021-10-25 07:46:50|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635148020000|2021-10-25 07:47:00|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|1
1635148030000|2021-10-25 07:47:10|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|0
1635148040000|2021-10-25 07:47:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635148050000|2021-10-25 07:47:30|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|2
1635148060000|2021-10-25 07:47:40|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|0
1635148080000|2021-10-25 07:48:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.3|2293|3
1635148090000|2021-10-25 07:48:10|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|1
1635148100000|2021-10-25 07:48:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635148110000|2021-10-25 07:48:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|1
1635148120000|2021-10-25 07:48:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1635148130000|2021-10-25 07:48:50|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|2
1635148140000|2021-10-25 07:49:00|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|3
1635148150000|2021-10-25 07:49:10|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635148160000|2021-10-25 07:49:20|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|1
1635148170000|2021-10-25 07:49:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|3
1635148180000|2021-10-25 07:49:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|2
1635148190000|2021-10-25 07:49:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|7
1635148200000|2021-10-25 07:50:00|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.9|2293.6|3
1635148210000|2021-10-25 07:50:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635148220000|2021-10-25 07:50:20|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635148230000|2021-10-25 07:50:30|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|4
1635148240000|2021-10-25 07:50:40|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|6
1635148250000|2021-10-25 07:50:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635148260000|2021-10-25 07:51:00|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|3
1635148270000|2021-10-25 07:51:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|3
1635148280000|2021-10-25 07:51:20|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|0
1635148290000|2021-10-25 07:51:30|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635148300000|2021-10-25 07:51:40|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|3
1635148310000|2021-10-25 07:51:50|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.8|2293.5|2
1635148320000|2021-10-25 07:52:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635148330000|2021-10-25 07:52:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635148340000|2021-10-25 07:52:20|||||||||1
1635148350000|2021-10-25 07:52:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|3
1635148360000|2021-10-25 07:52:40|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|3
1635148370000|2021-10-25 07:52:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635148380000|2021-10-25 07:53:00|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|0
1635148390000|2021-10-25 07:53:10|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635148400000|2021-10-25 07:53:20|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|0
1635148410000|2021-10-25 07:53:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|1
1635148420000|2021-10-25 07:53:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635148430000|2021-10-25 07:53:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635148440000|2021-10-25 07:54:00|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|4
1635148450000|2021-10-25 07:54:10|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|0
1635148460000|2021-10-25 07:54:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635148470000|2021-10-25 07:54:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635148480000|2021-10-25 07:54:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|0
1635148490000|2021-10-25 07:54:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|1
1635148500000|2021-10-25 07:55:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|4
1635148510000|2021-10-25 07:55:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635148520000|2021-10-25 07:55:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635148530000|2021-10-25 07:55:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635148540000|2021-10-25 07:55:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635148550000|2021-10-25 07:55:50|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635148560000|2021-10-25 07:56:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|2
1635148570000|2021-10-25 07:56:10|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|3
1635148580000|2021-10-25 07:56:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635148590000|2021-10-25 07:56:30|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|11
1635148600000|2021-10-25 07:56:40|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635148610000|2021-10-25 07:56:50|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635148620000|2021-10-25 07:57:00|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|1
1635148630000|2021-10-25 07:57:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635148640000|2021-10-25 07:57:20|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|0
1635148650000|2021-10-25 07:57:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|0
1635148660000|2021-10-25 07:57:40|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.7|2293.4|0
1635148670000|2021-10-25 07:57:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635148680000|2021-10-25 07:58:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635148690000|2021-10-25 07:58:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635148700000|2021-10-25 07:58:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635148710000|2021-10-25 07:58:30|||||||||1
1635148720000|2021-10-25 07:58:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635148740000|2021-10-25 07:59:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|1
1635148750000|2021-10-25 07:59:10|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|1
1635148760000|2021-10-25 07:59:20|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635148770000|2021-10-25 07:59:30|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635148780000|2021-10-25 07:59:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|1
1635148790000|2021-10-25 07:59:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635148800000|2021-10-25 08:00:00|2293.7|2293.4|2293.8|2293.5|2294.1|2293.8|2293.6|2293.3|31
1635148810000|2021-10-25 08:00:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|3
1635148820000|2021-10-25 08:00:20|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|2
1635148830000|2021-10-25 08:00:30|2293.7|2293.4|2294|2293.7|2294.1|2293.8|2293.7|2293.4|10
1635148850000|2021-10-25 08:00:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635148860000|2021-10-25 08:01:00|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|6
1635148870000|2021-10-25 08:01:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|0
1635148880000|2021-10-25 08:01:20|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|5
1635148890000|2021-10-25 08:01:30|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|7
1635148900000|2021-10-25 08:01:40|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|5
1635148910000|2021-10-25 08:01:50|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|0
1635148920000|2021-10-25 08:02:00|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|4
1635148930000|2021-10-25 08:02:10|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|1
1635148940000|2021-10-25 08:02:20|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|2
1635148950000|2021-10-25 08:02:30|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|0
1635148960000|2021-10-25 08:02:40|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|0
1635148970000|2021-10-25 08:02:50|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635148980000|2021-10-25 08:03:00|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|6
1635148990000|2021-10-25 08:03:10|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|4
1635149000000|2021-10-25 08:03:20|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|3
1635149010000|2021-10-25 08:03:30|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|4
1635149020000|2021-10-25 08:03:40|2294.3|2294|2294.8|2294.5|2294.8|2294.5|2294.3|2294|10
1635149030000|2021-10-25 08:03:50|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1635149040000|2021-10-25 08:04:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|6
1635149050000|2021-10-25 08:04:10|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635149060000|2021-10-25 08:04:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1635149070000|2021-10-25 08:04:30|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.1|2294.8|1
1635149080000|2021-10-25 08:04:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|4
1635149090000|2021-10-25 08:04:50|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2295.2|2294.9|6
1635149100000|2021-10-25 08:05:00|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|6
1635149110000|2021-10-25 08:05:10|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635149120000|2021-10-25 08:05:20|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|1
1635149130000|2021-10-25 08:05:30|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|1
1635149140000|2021-10-25 08:05:40|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|2
1635149150000|2021-10-25 08:05:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635149160000|2021-10-25 08:06:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635149170000|2021-10-25 08:06:10|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|7
1635149180000|2021-10-25 08:06:20|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|3
1635149190000|2021-10-25 08:06:30|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|11
1635149200000|2021-10-25 08:06:40|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|6
1635149210000|2021-10-25 08:06:50|2295.8|2295.5|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|4
1635149220000|2021-10-25 08:07:00|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|3
1635149230000|2021-10-25 08:07:10|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.7|2295.4|7
1635149240000|2021-10-25 08:07:20|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|10
1635149250000|2021-10-25 08:07:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|0
1635149260000|2021-10-25 08:07:40|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2296|2295.7|2
1635149270000|2021-10-25 08:07:50|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|2
1635149280000|2021-10-25 08:08:00|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|2
1635149290000|2021-10-25 08:08:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|1
1635149310000|2021-10-25 08:08:30|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2296|2295.7|3
1635149320000|2021-10-25 08:08:40|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|3
1635149330000|2021-10-25 08:08:50|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|29
1635149340000|2021-10-25 08:09:00|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|5
1635149350000|2021-10-25 08:09:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|8
1635149360000|2021-10-25 08:09:20|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|7
1635149370000|2021-10-25 08:09:30|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|11
1635149380000|2021-10-25 08:09:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|1
1635149390000|2021-10-25 08:09:50|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1635149400000|2021-10-25 08:10:00|2296.4|2296.1|2296.2|2295.9|2296.6|2296.3|2296.1|2295.8|10
1635149410000|2021-10-25 08:10:10|2296.3|2296|2295.7|2295.4|2296.3|2296|2295.6|2295.3|24
1635149420000|2021-10-25 08:10:20|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|1
1635149430000|2021-10-25 08:10:30|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|1
1635149440000|2021-10-25 08:10:40|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|1
1635149450000|2021-10-25 08:10:50|2295.6|2295.3|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|13
1635149460000|2021-10-25 08:11:00|2295.6|2295.3|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|1
1635149470000|2021-10-25 08:11:10|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.3|2295|4
1635149480000|2021-10-25 08:11:20|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|2
1635149490000|2021-10-25 08:11:30|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|0
1635149500000|2021-10-25 08:11:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|5
1635149510000|2021-10-25 08:11:50|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|2
1635149520000|2021-10-25 08:12:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|0
1635149530000|2021-10-25 08:12:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1635149540000|2021-10-25 08:12:20|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|1
1635149550000|2021-10-25 08:12:30|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|2
1635149560000|2021-10-25 08:12:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|5
1635149570000|2021-10-25 08:12:50|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|1
1635149580000|2021-10-25 08:13:00|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|0
1635149590000|2021-10-25 08:13:10|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|11
1635149600000|2021-10-25 08:13:20|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|30
1635149610000|2021-10-25 08:13:30|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.7|2295.4|1
1635149620000|2021-10-25 08:13:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1635149630000|2021-10-25 08:13:50|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|0
1635149640000|2021-10-25 08:14:00|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|1
1635149650000|2021-10-25 08:14:10|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|5
1635149660000|2021-10-25 08:14:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|1
1635149670000|2021-10-25 08:14:30|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|3
1635149680000|2021-10-25 08:14:40|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|2
1635149690000|2021-10-25 08:14:50|||||||||1
1635149700000|2021-10-25 08:15:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|3
1635149710000|2021-10-25 08:15:10|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|3
1635149720000|2021-10-25 08:15:20|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|2
1635149730000|2021-10-25 08:15:30|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1635149740000|2021-10-25 08:15:40|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|2
1635149750000|2021-10-25 08:15:50|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|1
1635149760000|2021-10-25 08:16:00|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|1
1635149770000|2021-10-25 08:16:10|2295.5|2295.2|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|3
1635149780000|2021-10-25 08:16:20|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|3
1635149790000|2021-10-25 08:16:30|2295.5|2295.2|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|1
1635149800000|2021-10-25 08:16:40|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|1
1635149810000|2021-10-25 08:16:50|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|3
1635149820000|2021-10-25 08:17:00|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|3
1635149830000|2021-10-25 08:17:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1635149840000|2021-10-25 08:17:20|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|1
1635149850000|2021-10-25 08:17:30|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1635149860000|2021-10-25 08:17:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635149870000|2021-10-25 08:17:50|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|0
1635149880000|2021-10-25 08:18:00|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|2
1635149890000|2021-10-25 08:18:10|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|2
1635149900000|2021-10-25 08:18:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|1
1635149910000|2021-10-25 08:18:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635149920000|2021-10-25 08:18:40|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635149930000|2021-10-25 08:18:50|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|0
1635149940000|2021-10-25 08:19:00|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|1
1635149950000|2021-10-25 08:19:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|3
1635149960000|2021-10-25 08:19:20|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|1
1635149970000|2021-10-25 08:19:30|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|0
1635149980000|2021-10-25 08:19:40|||||||||1
1635149990000|2021-10-25 08:19:50|||||||||1
1635150000000|2021-10-25 08:20:00|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|10
1635150010000|2021-10-25 08:20:10|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635150020000|2021-10-25 08:20:20|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|3
1635150030000|2021-10-25 08:20:30|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|5
1635150040000|2021-10-25 08:20:40|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|1
1635150050000|2021-10-25 08:20:50|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635150060000|2021-10-25 08:21:00|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.3|2295|3
1635150070000|2021-10-25 08:21:10|2295.4|2295.1|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|2
1635150080000|2021-10-25 08:21:20|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635150090000|2021-10-25 08:21:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1635150100000|2021-10-25 08:21:40|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|7
1635150110000|2021-10-25 08:21:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635150120000|2021-10-25 08:22:00|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|1
1635150130000|2021-10-25 08:22:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1635150140000|2021-10-25 08:22:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|4
1635150150000|2021-10-25 08:22:30|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|1
1635150160000|2021-10-25 08:22:40|2295.4|2295.1|2295.1|2294.8|2295.7|2295.4|2295|2294.7|48
1635150170000|2021-10-25 08:22:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|0
1635150180000|2021-10-25 08:23:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|10
1635150190000|2021-10-25 08:23:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635150200000|2021-10-25 08:23:20|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635150210000|2021-10-25 08:23:30|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|2
1635150220000|2021-10-25 08:23:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|0
1635150230000|2021-10-25 08:23:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635150240000|2021-10-25 08:24:00|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|3
1635150250000|2021-10-25 08:24:10|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|80
1635150260000|2021-10-25 08:24:20|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|1
1635150280000|2021-10-25 08:24:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635150290000|2021-10-25 08:24:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2
1635150300000|2021-10-25 08:25:00|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|1
1635150310000|2021-10-25 08:25:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|1
1635150320000|2021-10-25 08:25:20|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|4
1635150330000|2021-10-25 08:25:30|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|2
1635150340000|2021-10-25 08:25:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1635150350000|2021-10-25 08:25:50|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635150360000|2021-10-25 08:26:00|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|3
1635150370000|2021-10-25 08:26:10|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|0
1635150380000|2021-10-25 08:26:20|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|0
1635150390000|2021-10-25 08:26:30|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1635150400000|2021-10-25 08:26:40|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|1
1635150410000|2021-10-25 08:26:50|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635150420000|2021-10-25 08:27:00|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|1
1635150430000|2021-10-25 08:27:10|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|1
1635150440000|2021-10-25 08:27:20|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635150450000|2021-10-25 08:27:30|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|1
1635150460000|2021-10-25 08:27:40|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|3
1635150470000|2021-10-25 08:27:50|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635150480000|2021-10-25 08:28:00|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635150490000|2021-10-25 08:28:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635150510000|2021-10-25 08:28:30|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|3
1635150530000|2021-10-25 08:28:50|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|0
1635150540000|2021-10-25 08:29:00|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635150550000|2021-10-25 08:29:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635150570000|2021-10-25 08:29:30|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635150580000|2021-10-25 08:29:40|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|0
1635150590000|2021-10-25 08:29:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|1
1635150600000|2021-10-25 08:30:00|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|1
1635150610000|2021-10-25 08:30:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635150620000|2021-10-25 08:30:20|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|7
1635150640000|2021-10-25 08:30:40|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|3
1635150650000|2021-10-25 08:30:50|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|2
1635150660000|2021-10-25 08:31:00|2294.8|2294.5|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|1
1635150670000|2021-10-25 08:31:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|0
1635150680000|2021-10-25 08:31:20|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|1
1635150690000|2021-10-25 08:31:30|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|0
1635150700000|2021-10-25 08:31:40|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|3
1635150710000|2021-10-25 08:31:50|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635150720000|2021-10-25 08:32:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|2
1635150730000|2021-10-25 08:32:10|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635150740000|2021-10-25 08:32:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|1
1635150750000|2021-10-25 08:32:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|0
1635150760000|2021-10-25 08:32:40|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635150790000|2021-10-25 08:33:10|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|3
1635150810000|2021-10-25 08:33:30|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|1
1635150830000|2021-10-25 08:33:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|0
1635150840000|2021-10-25 08:34:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|3
1635150850000|2021-10-25 08:34:10|2295|2294.7|2295|2294.7|2295|2294.7|2294.8|2294.5|0
1635150870000|2021-10-25 08:34:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|1
1635150880000|2021-10-25 08:34:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|0
1635150890000|2021-10-25 08:34:50|||||||||1
1635150900000|2021-10-25 08:35:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|0
1635150910000|2021-10-25 08:35:10|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.7|2294.4|24
1635150920000|2021-10-25 08:35:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|10
1635150930000|2021-10-25 08:35:30|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|6
1635150940000|2021-10-25 08:35:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1635150950000|2021-10-25 08:35:50|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|6
1635150960000|2021-10-25 08:36:00|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635150970000|2021-10-25 08:36:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|4
1635150980000|2021-10-25 08:36:20|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|3
1635150990000|2021-10-25 08:36:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1635151000000|2021-10-25 08:36:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|2
1635151010000|2021-10-25 08:36:50|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|7
1635151020000|2021-10-25 08:37:00|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|11
1635151030000|2021-10-25 08:37:10|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|13
1635151040000|2021-10-25 08:37:20|||||||||5
1635151050000|2021-10-25 08:37:30|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|3
1635151060000|2021-10-25 08:37:40|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|4
1635151070000|2021-10-25 08:37:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|2
1635151080000|2021-10-25 08:38:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|3
1635151090000|2021-10-25 08:38:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635151100000|2021-10-25 08:38:20|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635151110000|2021-10-25 08:38:30|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|4
1635151120000|2021-10-25 08:38:40|||||||||2
1635151130000|2021-10-25 08:38:50|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|3
1635151140000|2021-10-25 08:39:00|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|3
1635151150000|2021-10-25 08:39:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|3
1635151160000|2021-10-25 08:39:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|11
1635151170000|2021-10-25 08:39:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|6
1635151180000|2021-10-25 08:39:40|||||||||14
1635151190000|2021-10-25 08:39:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|11
1635151200000|2021-10-25 08:40:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|9
1635151220000|2021-10-25 08:40:20|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.8|2293.5|9
1635151230000|2021-10-25 08:40:30|||||||||1
1635151240000|2021-10-25 08:40:40|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|11
1635151250000|2021-10-25 08:40:50|2294|2293.7|2294|2293.7|2294.2|2293.9|2293.9|2293.6|24
1635151260000|2021-10-25 08:41:00|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|8
1635151270000|2021-10-25 08:41:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|7
1635151280000|2021-10-25 08:41:20|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|16
1635151300000|2021-10-25 08:41:40|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|2
1635151310000|2021-10-25 08:41:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635151320000|2021-10-25 08:42:00|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1635151330000|2021-10-25 08:42:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|34
1635151340000|2021-10-25 08:42:20|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635151350000|2021-10-25 08:42:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635151360000|2021-10-25 08:42:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|5
1635151370000|2021-10-25 08:42:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635151380000|2021-10-25 08:43:00|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|4
1635151390000|2021-10-25 08:43:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|2
1635151400000|2021-10-25 08:43:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|0
1635151410000|2021-10-25 08:43:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|8
1635151420000|2021-10-25 08:43:40|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|4
1635151430000|2021-10-25 08:43:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|21
1635151440000|2021-10-25 08:44:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|3
1635151450000|2021-10-25 08:44:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|7
1635151460000|2021-10-25 08:44:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|3
1635151470000|2021-10-25 08:44:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|6
1635151480000|2021-10-25 08:44:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|5
1635151490000|2021-10-25 08:44:50|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|7
1635151500000|2021-10-25 08:45:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|3
1635151510000|2021-10-25 08:45:10|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|2
1635151520000|2021-10-25 08:45:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|4
1635151530000|2021-10-25 08:45:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|24
1635151540000|2021-10-25 08:45:40|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|30
1635151550000|2021-10-25 08:45:50|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|20
1635151560000|2021-10-25 08:46:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|2
1635151570000|2021-10-25 08:46:10|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|12
1635151580000|2021-10-25 08:46:20|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|22
1635151590000|2021-10-25 08:46:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|3
1635151600000|2021-10-25 08:46:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|6
1635151630000|2021-10-25 08:47:10|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|2
1635151640000|2021-10-25 08:47:20|||||||||1
1635151650000|2021-10-25 08:47:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|3
1635151660000|2021-10-25 08:47:40|||||||||5
1635151670000|2021-10-25 08:47:50|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635151680000|2021-10-25 08:48:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635151690000|2021-10-25 08:48:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|10
1635151700000|2021-10-25 08:48:20|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635151720000|2021-10-25 08:48:40|||||||||1
1635151730000|2021-10-25 08:48:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635151740000|2021-10-25 08:49:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635151750000|2021-10-25 08:49:10|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|2
1635151760000|2021-10-25 08:49:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|3
1635151770000|2021-10-25 08:49:30|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|5
1635151780000|2021-10-25 08:49:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635151790000|2021-10-25 08:49:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|3
1635151800000|2021-10-25 08:50:00|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|3
1635151810000|2021-10-25 08:50:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635151830000|2021-10-25 08:50:30|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|3
1635151840000|2021-10-25 08:50:40|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635151850000|2021-10-25 08:50:50|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|1
1635151860000|2021-10-25 08:51:00|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635151870000|2021-10-25 08:51:10|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635151880000|2021-10-25 08:51:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635151890000|2021-10-25 08:51:30|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|3
1635151900000|2021-10-25 08:51:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635151910000|2021-10-25 08:51:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635151920000|2021-10-25 08:52:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635151930000|2021-10-25 08:52:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635151940000|2021-10-25 08:52:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|2
1635151950000|2021-10-25 08:52:30|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|3
1635151960000|2021-10-25 08:52:40|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635151970000|2021-10-25 08:52:50|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635151980000|2021-10-25 08:53:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635151990000|2021-10-25 08:53:10|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|0
1635152000000|2021-10-25 08:53:20|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635152010000|2021-10-25 08:53:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635152020000|2021-10-25 08:53:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635152030000|2021-10-25 08:53:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1635152040000|2021-10-25 08:54:00|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|4
1635152080000|2021-10-25 08:54:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|3
1635152100000|2021-10-25 08:55:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635152110000|2021-10-25 08:55:10|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|3
1635152120000|2021-10-25 08:55:20|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|4
1635152130000|2021-10-25 08:55:30|||||||||1
1635152140000|2021-10-25 08:55:40|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|7
1635152150000|2021-10-25 08:55:50|||||||||5
1635152160000|2021-10-25 08:56:00|2292.3|2292|2292.3|2292|2292.5|2292.2|2292.3|2292|2
1635152170000|2021-10-25 08:56:10|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635152180000|2021-10-25 08:56:20|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|2
1635152190000|2021-10-25 08:56:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635152200000|2021-10-25 08:56:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|2
1635152210000|2021-10-25 08:56:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|6
1635152220000|2021-10-25 08:57:00|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|5
1635152230000|2021-10-25 08:57:10|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|4
1635152240000|2021-10-25 08:57:20|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635152250000|2021-10-25 08:57:30|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|10
1635152260000|2021-10-25 08:57:40|||||||||2
1635152270000|2021-10-25 08:57:50|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|8
1635152280000|2021-10-25 08:58:00|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|19
1635152290000|2021-10-25 08:58:10|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|3
1635152300000|2021-10-25 08:58:20|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|4
1635152310000|2021-10-25 08:58:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635152320000|2021-10-25 08:58:40|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635152330000|2021-10-25 08:58:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|2
1635152340000|2021-10-25 08:59:00|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|3
1635152350000|2021-10-25 08:59:10|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635152360000|2021-10-25 08:59:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635152370000|2021-10-25 08:59:30|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|3
1635152380000|2021-10-25 08:59:40|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|2
1635152390000|2021-10-25 08:59:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|1
1635152400000|2021-10-25 09:00:00|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|6
1635152410000|2021-10-25 09:00:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|3
1635152420000|2021-10-25 09:00:20|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|3
1635152430000|2021-10-25 09:00:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|13
1635152440000|2021-10-25 09:00:40|||||||||2
1635152450000|2021-10-25 09:00:50|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|18
1635152460000|2021-10-25 09:01:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|6
1635152470000|2021-10-25 09:01:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|4
1635152480000|2021-10-25 09:01:20|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|4
1635152490000|2021-10-25 09:01:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635152500000|2021-10-25 09:01:40|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|4
1635152510000|2021-10-25 09:01:50|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|3
1635152520000|2021-10-25 09:02:00|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|4
1635152530000|2021-10-25 09:02:10|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|2
1635152540000|2021-10-25 09:02:20|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1635152550000|2021-10-25 09:02:30|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|4
1635152560000|2021-10-25 09:02:40|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635152570000|2021-10-25 09:02:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|3
1635152580000|2021-10-25 09:03:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|5
1635152590000|2021-10-25 09:03:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1635152600000|2021-10-25 09:03:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1635152610000|2021-10-25 09:03:30|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.7|2291.4|3
1635152620000|2021-10-25 09:03:40|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|3
1635152630000|2021-10-25 09:03:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|6
1635152640000|2021-10-25 09:04:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|24
1635152650000|2021-10-25 09:04:10|2291.7|2291.4|2291.5|2291.2|2291.8|2291.5|2291.4|2291.1|38
1635152660000|2021-10-25 09:04:20|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|11
1635152670000|2021-10-25 09:04:30|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|4
1635152680000|2021-10-25 09:04:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|2
1635152690000|2021-10-25 09:04:50|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|3
1635152700000|2021-10-25 09:05:00|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|12
1635152710000|2021-10-25 09:05:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|4
1635152720000|2021-10-25 09:05:20|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|0
1635152730000|2021-10-25 09:05:30|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|2
1635152740000|2021-10-25 09:05:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|2
1635152750000|2021-10-25 09:05:50|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|0
1635152760000|2021-10-25 09:06:00|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635152770000|2021-10-25 09:06:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635152780000|2021-10-25 09:06:20|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635152790000|2021-10-25 09:06:30|2292|2291.7|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|1
1635152800000|2021-10-25 09:06:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|3
1635152810000|2021-10-25 09:06:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635152820000|2021-10-25 09:07:00|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|2
1635152830000|2021-10-25 09:07:10|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|3
1635152840000|2021-10-25 09:07:20|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635152850000|2021-10-25 09:07:30|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|1
1635152870000|2021-10-25 09:07:50|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1635152880000|2021-10-25 09:08:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|0
1635152890000|2021-10-25 09:08:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|1
1635152900000|2021-10-25 09:08:20|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|0
1635152910000|2021-10-25 09:08:30|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|0
1635152920000|2021-10-25 09:08:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1635152940000|2021-10-25 09:09:00|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635152950000|2021-10-25 09:09:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|4
1635152960000|2021-10-25 09:09:20|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|1
1635152970000|2021-10-25 09:09:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1635152980000|2021-10-25 09:09:40|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|0
1635152990000|2021-10-25 09:09:50|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1635153010000|2021-10-25 09:10:10|||||||||1
1635153020000|2021-10-25 09:10:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635153030000|2021-10-25 09:10:30|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|2
1635153040000|2021-10-25 09:10:40|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|1
1635153050000|2021-10-25 09:10:50|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635153060000|2021-10-25 09:11:00|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|9
1635153070000|2021-10-25 09:11:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|3
1635153080000|2021-10-25 09:11:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|1
1635153090000|2021-10-25 09:11:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|6
1635153100000|2021-10-25 09:11:40|2292|2291.7|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|22
1635153110000|2021-10-25 09:11:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|5
1635153120000|2021-10-25 09:12:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|1
1635153130000|2021-10-25 09:12:10|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635153140000|2021-10-25 09:12:20|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635153160000|2021-10-25 09:12:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635153170000|2021-10-25 09:12:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635153180000|2021-10-25 09:13:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|1
1635153200000|2021-10-25 09:13:20|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635153210000|2021-10-25 09:13:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635153220000|2021-10-25 09:13:40|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|1
1635153230000|2021-10-25 09:13:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635153240000|2021-10-25 09:14:00|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|4
1635153250000|2021-10-25 09:14:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|1
1635153260000|2021-10-25 09:14:20|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|0
1635153270000|2021-10-25 09:14:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|1
1635153280000|2021-10-25 09:14:40|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|1
1635153290000|2021-10-25 09:14:50|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|4
1635153300000|2021-10-25 09:15:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|2
1635153310000|2021-10-25 09:15:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|1
1635153320000|2021-10-25 09:15:20|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635153330000|2021-10-25 09:15:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|5
1635153340000|2021-10-25 09:15:40|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|0
1635153350000|2021-10-25 09:15:50|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|21
1635153360000|2021-10-25 09:16:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635153370000|2021-10-25 09:16:10|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|1
1635153380000|2021-10-25 09:16:20|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635153390000|2021-10-25 09:16:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|3
1635153400000|2021-10-25 09:16:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635153410000|2021-10-25 09:16:50|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635153430000|2021-10-25 09:17:10|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|2
1635153450000|2021-10-25 09:17:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635153460000|2021-10-25 09:17:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|3
1635153470000|2021-10-25 09:17:50|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|4
1635153480000|2021-10-25 09:18:00|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|5
1635153490000|2021-10-25 09:18:10|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635153500000|2021-10-25 09:18:20|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635153510000|2021-10-25 09:18:30|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|0
1635153520000|2021-10-25 09:18:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1635153540000|2021-10-25 09:19:00|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|11
1635153550000|2021-10-25 09:19:10|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635153560000|2021-10-25 09:19:20|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|5
1635153570000|2021-10-25 09:19:30|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|0
1635153580000|2021-10-25 09:19:40|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|10
1635153590000|2021-10-25 09:19:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|15
1635153600000|2021-10-25 09:20:00|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|12
1635153610000|2021-10-25 09:20:10|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|9
1635153620000|2021-10-25 09:20:20|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|16
1635153630000|2021-10-25 09:20:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|10
1635153640000|2021-10-25 09:20:40|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|5
1635153650000|2021-10-25 09:20:50|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|2
1635153660000|2021-10-25 09:21:00|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|9
1635153670000|2021-10-25 09:21:10|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2289.9|2289.6|12
1635153680000|2021-10-25 09:21:20|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.8|2289.5|3
1635153690000|2021-10-25 09:21:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|4
1635153700000|2021-10-25 09:21:40|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|3
1635153710000|2021-10-25 09:21:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|59
1635153720000|2021-10-25 09:22:00|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|9
1635153730000|2021-10-25 09:22:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|21
1635153740000|2021-10-25 09:22:20|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|4
1635153750000|2021-10-25 09:22:30|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.8|2289.5|8
1635153760000|2021-10-25 09:22:40|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|1
1635153770000|2021-10-25 09:22:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|2
1635153780000|2021-10-25 09:23:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1635153790000|2021-10-25 09:23:10|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1635153800000|2021-10-25 09:23:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|1
1635153810000|2021-10-25 09:23:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635153820000|2021-10-25 09:23:40|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|13
1635153830000|2021-10-25 09:23:50|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.1|2289.8|17
1635153840000|2021-10-25 09:24:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|12
1635153850000|2021-10-25 09:24:10|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|3
1635153860000|2021-10-25 09:24:20|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|2
1635153870000|2021-10-25 09:24:30|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|4
1635153880000|2021-10-25 09:24:40|2290.2|2289.9|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|3
1635153890000|2021-10-25 09:24:50|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|5
1635153900000|2021-10-25 09:25:00|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|13
1635153910000|2021-10-25 09:25:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|4
1635153920000|2021-10-25 09:25:20|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|1
1635153930000|2021-10-25 09:25:30|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|5
1635153940000|2021-10-25 09:25:40|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|1
1635153950000|2021-10-25 09:25:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|1
1635153960000|2021-10-25 09:26:00|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|5
1635153980000|2021-10-25 09:26:20|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1635153990000|2021-10-25 09:26:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|3
1635154000000|2021-10-25 09:26:40|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|2
1635154020000|2021-10-25 09:27:00|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1635154030000|2021-10-25 09:27:10|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|2
1635154040000|2021-10-25 09:27:20|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|2
1635154050000|2021-10-25 09:27:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|3
1635154060000|2021-10-25 09:27:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635154070000|2021-10-25 09:27:50|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635154090000|2021-10-25 09:28:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|1
1635154100000|2021-10-25 09:28:20|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|5
1635154110000|2021-10-25 09:28:30|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635154120000|2021-10-25 09:28:40|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|1
1635154130000|2021-10-25 09:28:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1635154140000|2021-10-25 09:29:00|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|23
1635154150000|2021-10-25 09:29:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|12
1635154160000|2021-10-25 09:29:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|8
1635154170000|2021-10-25 09:29:30|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|0
1635154180000|2021-10-25 09:29:40|2289|2288.7|2289.1|2288.8|2289.3|2289|2289|2288.7|23
1635154190000|2021-10-25 09:29:50|||||||||5
1635154200000|2021-10-25 09:30:00|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|4
1635154210000|2021-10-25 09:30:10|2289.3|2289|2289.7|2289.4|2289.7|2289.4|2289.3|2289|0
1635154220000|2021-10-25 09:30:20|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|3
1635154240000|2021-10-25 09:30:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|3
1635154250000|2021-10-25 09:30:50|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|1
1635154260000|2021-10-25 09:31:00|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|0
1635154270000|2021-10-25 09:31:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|3
1635154290000|2021-10-25 09:31:30|||||||||2
1635154300000|2021-10-25 09:31:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|2
1635154310000|2021-10-25 09:31:50|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2
1635154320000|2021-10-25 09:32:00|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1635154340000|2021-10-25 09:32:20|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|3
1635154350000|2021-10-25 09:32:30|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|1
1635154360000|2021-10-25 09:32:40|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|7
1635154370000|2021-10-25 09:32:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|13
1635154390000|2021-10-25 09:33:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|4
1635154400000|2021-10-25 09:33:20|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1635154410000|2021-10-25 09:33:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|2
1635154420000|2021-10-25 09:33:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|3
1635154430000|2021-10-25 09:33:50|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1635154440000|2021-10-25 09:34:00|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|1
1635154460000|2021-10-25 09:34:20|2290|2289.7|2290|2289.7|2290.2|2289.9|2290|2289.7|4
1635154470000|2021-10-25 09:34:30|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|1
1635154490000|2021-10-25 09:34:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|2
1635154500000|2021-10-25 09:35:00|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|0
1635154510000|2021-10-25 09:35:10|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635154520000|2021-10-25 09:35:20|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|13
1635154530000|2021-10-25 09:35:30|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|1
1635154540000|2021-10-25 09:35:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|2
1635154550000|2021-10-25 09:35:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1635154560000|2021-10-25 09:36:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|5
1635154570000|2021-10-25 09:36:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|5
1635154580000|2021-10-25 09:36:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|1
1635154590000|2021-10-25 09:36:30|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|5
1635154600000|2021-10-25 09:36:40|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1635154610000|2021-10-25 09:36:50|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|1
1635154620000|2021-10-25 09:37:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1635154630000|2021-10-25 09:37:10|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1635154640000|2021-10-25 09:37:20|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|2
1635154650000|2021-10-25 09:37:30|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|3
1635154660000|2021-10-25 09:37:40|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|3
1635154670000|2021-10-25 09:37:50|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|1
1635154680000|2021-10-25 09:38:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|1
1635154690000|2021-10-25 09:38:10|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|3
1635154700000|2021-10-25 09:38:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635154710000|2021-10-25 09:38:30|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|3
1635154720000|2021-10-25 09:38:40|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635154730000|2021-10-25 09:38:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|1
1635154740000|2021-10-25 09:39:00|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635154750000|2021-10-25 09:39:10|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.3|2290|0
1635154760000|2021-10-25 09:39:20|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|7
1635154770000|2021-10-25 09:39:30|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635154780000|2021-10-25 09:39:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635154790000|2021-10-25 09:39:50|||||||||1
1635154800000|2021-10-25 09:40:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|6
1635154810000|2021-10-25 09:40:10|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|5
1635154820000|2021-10-25 09:40:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|5
1635154830000|2021-10-25 09:40:30|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|3
1635154840000|2021-10-25 09:40:40|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|4
1635154850000|2021-10-25 09:40:50|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|5
1635154860000|2021-10-25 09:41:00|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635154870000|2021-10-25 09:41:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|2
1635154880000|2021-10-25 09:41:20|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|1
1635154890000|2021-10-25 09:41:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1635154920000|2021-10-25 09:42:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635154940000|2021-10-25 09:42:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|0
1635154950000|2021-10-25 09:42:30|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|7
1635154960000|2021-10-25 09:42:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1635154970000|2021-10-25 09:42:50|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|0
1635154980000|2021-10-25 09:43:00|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1635155000000|2021-10-25 09:43:20|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|3
1635155010000|2021-10-25 09:43:30|2290.4|2290.1|2290.8|2290.5|2290.8|2290.5|2290.3|2290|5
1635155020000|2021-10-25 09:43:40|||||||||1
1635155030000|2021-10-25 09:43:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|7
1635155040000|2021-10-25 09:44:00|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|2
1635155060000|2021-10-25 09:44:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635155070000|2021-10-25 09:44:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635155080000|2021-10-25 09:44:40|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635155090000|2021-10-25 09:44:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|2
1635155100000|2021-10-25 09:45:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635155110000|2021-10-25 09:45:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635155120000|2021-10-25 09:45:20|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|1
1635155130000|2021-10-25 09:45:30|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635155140000|2021-10-25 09:45:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635155170000|2021-10-25 09:46:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1635155180000|2021-10-25 09:46:20|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1635155190000|2021-10-25 09:46:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|0
1635155200000|2021-10-25 09:46:40|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|2
1635155210000|2021-10-25 09:46:50|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|1
1635155220000|2021-10-25 09:47:00|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.3|2290|4
1635155230000|2021-10-25 09:47:10|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|3
1635155240000|2021-10-25 09:47:20|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|4
1635155250000|2021-10-25 09:47:30|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|2
1635155260000|2021-10-25 09:47:40|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|2
1635155270000|2021-10-25 09:47:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635155280000|2021-10-25 09:48:00|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|1
1635155290000|2021-10-25 09:48:10|2290.3|2290|2290|2289.7|2290.4|2290.1|2290|2289.7|14
1635155300000|2021-10-25 09:48:20|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.7|2289.4|14
1635155310000|2021-10-25 09:48:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|3
1635155320000|2021-10-25 09:48:40|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|4
1635155330000|2021-10-25 09:48:50|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|1
1635155340000|2021-10-25 09:49:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|4
1635155350000|2021-10-25 09:49:10|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635155360000|2021-10-25 09:49:20|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635155370000|2021-10-25 09:49:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|3
1635155380000|2021-10-25 09:49:40|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|2
1635155390000|2021-10-25 09:49:50|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|1
1635155400000|2021-10-25 09:50:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1635155410000|2021-10-25 09:50:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1635155420000|2021-10-25 09:50:20|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|2
1635155430000|2021-10-25 09:50:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635155440000|2021-10-25 09:50:40|||||||||5
1635155460000|2021-10-25 09:51:00|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1635155470000|2021-10-25 09:51:10|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|4
1635155480000|2021-10-25 09:51:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1635155490000|2021-10-25 09:51:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635155500000|2021-10-25 09:51:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1635155510000|2021-10-25 09:51:50|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|1
1635155520000|2021-10-25 09:52:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1635155530000|2021-10-25 09:52:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|1
1635155540000|2021-10-25 09:52:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|3
1635155550000|2021-10-25 09:52:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|12
1635155560000|2021-10-25 09:52:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1635155570000|2021-10-25 09:52:50|2289.5|2289.2|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|0
1635155580000|2021-10-25 09:53:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1635155590000|2021-10-25 09:53:10|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1635155600000|2021-10-25 09:53:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|0
1635155610000|2021-10-25 09:53:30|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|1
1635155620000|2021-10-25 09:53:40|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|0
1635155630000|2021-10-25 09:53:50|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1635155640000|2021-10-25 09:54:00|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1635155650000|2021-10-25 09:54:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|3
1635155660000|2021-10-25 09:54:20|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1635155670000|2021-10-25 09:54:30|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|0
1635155680000|2021-10-25 09:54:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|1
1635155690000|2021-10-25 09:54:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|0
1635155700000|2021-10-25 09:55:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635155710000|2021-10-25 09:55:10|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|5
1635155720000|2021-10-25 09:55:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|7
1635155730000|2021-10-25 09:55:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|2
1635155740000|2021-10-25 09:55:40|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635155750000|2021-10-25 09:55:50|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1635155770000|2021-10-25 09:56:10|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|2
1635155780000|2021-10-25 09:56:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|3
1635155790000|2021-10-25 09:56:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635155800000|2021-10-25 09:56:40|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|0
1635155810000|2021-10-25 09:56:50|||||||||1
1635155820000|2021-10-25 09:57:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635155830000|2021-10-25 09:57:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1635155840000|2021-10-25 09:57:20|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|1
1635155860000|2021-10-25 09:57:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|0
1635155870000|2021-10-25 09:57:50|||||||||1
1635155880000|2021-10-25 09:58:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|1
1635155890000|2021-10-25 09:58:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|0
1635155900000|2021-10-25 09:58:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1635155910000|2021-10-25 09:58:30|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|68
1635155920000|2021-10-25 09:58:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|2
1635155930000|2021-10-25 09:58:50|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|3
1635155940000|2021-10-25 09:59:00|2289.3|2289|2289.4|2289.1|2289.7|2289.4|2289.3|2289|12
1635155950000|2021-10-25 09:59:10|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|5
1635155960000|2021-10-25 09:59:20|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|5
1635155970000|2021-10-25 09:59:30|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|4
1635155980000|2021-10-25 09:59:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|4
1635156000000|2021-10-25 10:00:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|8
1635156010000|2021-10-25 10:00:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|0
1635156020000|2021-10-25 10:00:20|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|1
1635156030000|2021-10-25 10:00:30|||||||||1
1635156040000|2021-10-25 10:00:40|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|6
1635156050000|2021-10-25 10:00:50|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|3
1635156060000|2021-10-25 10:01:00|||||||||1
1635156080000|2021-10-25 10:01:20|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|1
1635156100000|2021-10-25 10:01:40|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|3
1635156110000|2021-10-25 10:01:50|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1635156120000|2021-10-25 10:02:00|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|2
1635156130000|2021-10-25 10:02:10|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|4
1635156140000|2021-10-25 10:02:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|2
1635156150000|2021-10-25 10:02:30|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|3
1635156160000|2021-10-25 10:02:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|6
1635156170000|2021-10-25 10:02:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|10
1635156180000|2021-10-25 10:03:00|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|0
1635156190000|2021-10-25 10:03:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|2
1635156210000|2021-10-25 10:03:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|4
1635156230000|2021-10-25 10:03:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|8
1635156240000|2021-10-25 10:04:00|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|8
1635156250000|2021-10-25 10:04:10|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|2
1635156260000|2021-10-25 10:04:20|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635156270000|2021-10-25 10:04:30|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|1
1635156280000|2021-10-25 10:04:40|||||||||4
1635156310000|2021-10-25 10:05:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|4
1635156320000|2021-10-25 10:05:20|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|6
1635156330000|2021-10-25 10:05:30|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|7
1635156340000|2021-10-25 10:05:40|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|5
1635156350000|2021-10-25 10:05:50|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|11
1635156360000|2021-10-25 10:06:00|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|1
1635156370000|2021-10-25 10:06:10|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|2
1635156380000|2021-10-25 10:06:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|1
1635156390000|2021-10-25 10:06:30|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|1
1635156400000|2021-10-25 10:06:40|||||||||1
1635156410000|2021-10-25 10:06:50|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635156420000|2021-10-25 10:07:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635156440000|2021-10-25 10:07:20|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1635156450000|2021-10-25 10:07:30|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|0
1635156460000|2021-10-25 10:07:40|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|0
1635156470000|2021-10-25 10:07:50|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|3
1635156480000|2021-10-25 10:08:00|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|1
1635156490000|2021-10-25 10:08:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635156500000|2021-10-25 10:08:20|||||||||1
1635156510000|2021-10-25 10:08:30|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635156520000|2021-10-25 10:08:40|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1635156530000|2021-10-25 10:08:50|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|0
1635156540000|2021-10-25 10:09:00|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|1
1635156560000|2021-10-25 10:09:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635156570000|2021-10-25 10:09:30|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1635156600000|2021-10-25 10:10:00|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|2
1635156610000|2021-10-25 10:10:10|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|0
1635156620000|2021-10-25 10:10:20|2289.6|2289.3|2289.9|2289.6|2289.9|2289.6|2289.6|2289.3|0
1635156630000|2021-10-25 10:10:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|0
1635156640000|2021-10-25 10:10:40|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|4
1635156650000|2021-10-25 10:10:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1635156660000|2021-10-25 10:11:00|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|4
1635156670000|2021-10-25 10:11:10|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|4
1635156690000|2021-10-25 10:11:30|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|4
1635156700000|2021-10-25 10:11:40|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|6
1635156710000|2021-10-25 10:11:50|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|9
1635156720000|2021-10-25 10:12:00|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1635156730000|2021-10-25 10:12:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1635156740000|2021-10-25 10:12:20|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635156750000|2021-10-25 10:12:30|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|3
1635156760000|2021-10-25 10:12:40|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|5
1635156770000|2021-10-25 10:12:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|28
1635156780000|2021-10-25 10:13:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|14
1635156790000|2021-10-25 10:13:10|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|10
1635156800000|2021-10-25 10:13:20|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|30
1635156810000|2021-10-25 10:13:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1635156820000|2021-10-25 10:13:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|29
1635156830000|2021-10-25 10:13:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.8|2289.5|39
1635156840000|2021-10-25 10:14:00|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.9|2289.6|3
1635156850000|2021-10-25 10:14:10|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|0
1635156860000|2021-10-25 10:14:20|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1635156870000|2021-10-25 10:14:30|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|0
1635156880000|2021-10-25 10:14:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|2
1635156890000|2021-10-25 10:14:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|0
1635156900000|2021-10-25 10:15:00|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635156910000|2021-10-25 10:15:10|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635156920000|2021-10-25 10:15:20|||||||||2
1635156930000|2021-10-25 10:15:30|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1635156940000|2021-10-25 10:15:40|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|4
1635156950000|2021-10-25 10:15:50|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1635156960000|2021-10-25 10:16:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1635156970000|2021-10-25 10:16:10|||||||||3
1635156980000|2021-10-25 10:16:20|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1635156990000|2021-10-25 10:16:30|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|0
1635157000000|2021-10-25 10:16:40|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|3
1635157010000|2021-10-25 10:16:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635157020000|2021-10-25 10:17:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|1
1635157030000|2021-10-25 10:17:10|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|1
1635157040000|2021-10-25 10:17:20|2290.1|2289.8|2290|2289.7|2290.3|2290|2290|2289.7|11
1635157050000|2021-10-25 10:17:30|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1635157060000|2021-10-25 10:17:40|2290.1|2289.8|2290.4|2290.1|2290.5|2290.2|2290.1|2289.8|6
1635157070000|2021-10-25 10:17:50|2290.3|2290|2290.9|2290.6|2290.9|2290.6|2290.3|2290|69
1635157080000|2021-10-25 10:18:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|10
1635157090000|2021-10-25 10:18:10|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|0
1635157100000|2021-10-25 10:18:20|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|3
1635157110000|2021-10-25 10:18:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1635157120000|2021-10-25 10:18:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635157130000|2021-10-25 10:18:50|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|1
1635157140000|2021-10-25 10:19:00|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635157150000|2021-10-25 10:19:10|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|2
1635157160000|2021-10-25 10:19:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|2
1635157170000|2021-10-25 10:19:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2
1635157180000|2021-10-25 10:19:40|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|4
1635157190000|2021-10-25 10:19:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635157200000|2021-10-25 10:20:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635157210000|2021-10-25 10:20:10|||||||||3
1635157220000|2021-10-25 10:20:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|2
1635157230000|2021-10-25 10:20:30|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|1
1635157250000|2021-10-25 10:20:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|1
1635157260000|2021-10-25 10:21:00|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635157270000|2021-10-25 10:21:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1635157280000|2021-10-25 10:21:20|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635157290000|2021-10-25 10:21:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1635157300000|2021-10-25 10:21:40|2290.3|2290|2290|2289.7|2290.3|2290|2289.9|2289.6|16
1635157310000|2021-10-25 10:21:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1635157320000|2021-10-25 10:22:00|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635157340000|2021-10-25 10:22:20|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635157350000|2021-10-25 10:22:30|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1635157370000|2021-10-25 10:22:50|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|8
1635157380000|2021-10-25 10:23:00|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|0
1635157390000|2021-10-25 10:23:10|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|3
1635157410000|2021-10-25 10:23:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1635157420000|2021-10-25 10:23:40|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635157430000|2021-10-25 10:23:50|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635157440000|2021-10-25 10:24:00|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1635157450000|2021-10-25 10:24:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635157460000|2021-10-25 10:24:20|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|2
1635157470000|2021-10-25 10:24:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|8
1635157480000|2021-10-25 10:24:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|5
1635157490000|2021-10-25 10:24:50|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635157500000|2021-10-25 10:25:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1635157510000|2021-10-25 10:25:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635157520000|2021-10-25 10:25:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635157530000|2021-10-25 10:25:30|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635157540000|2021-10-25 10:25:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1635157550000|2021-10-25 10:25:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1635157560000|2021-10-25 10:26:00|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635157570000|2021-10-25 10:26:10|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|14
1635157580000|2021-10-25 10:26:20|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|25
1635157590000|2021-10-25 10:26:30|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|4
1635157600000|2021-10-25 10:26:40|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|1
1635157610000|2021-10-25 10:26:50|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|2
1635157620000|2021-10-25 10:27:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635157630000|2021-10-25 10:27:10|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|3
1635157640000|2021-10-25 10:27:20|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|1
1635157650000|2021-10-25 10:27:30|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635157660000|2021-10-25 10:27:40|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|0
1635157670000|2021-10-25 10:27:50|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|1
1635157680000|2021-10-25 10:28:00|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635157690000|2021-10-25 10:28:10|||||||||3
1635157700000|2021-10-25 10:28:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1635157710000|2021-10-25 10:28:30|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1635157720000|2021-10-25 10:28:40|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635157730000|2021-10-25 10:28:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|3
1635157740000|2021-10-25 10:29:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635157750000|2021-10-25 10:29:10|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|0
1635157760000|2021-10-25 10:29:20|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635157770000|2021-10-25 10:29:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1635157780000|2021-10-25 10:29:40|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|1
1635157790000|2021-10-25 10:29:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635157800000|2021-10-25 10:30:00|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|3
1635157810000|2021-10-25 10:30:10|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|2
1635157820000|2021-10-25 10:30:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635157850000|2021-10-25 10:30:50|||||||||1
1635157860000|2021-10-25 10:31:00|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|2
1635157870000|2021-10-25 10:31:10|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|1
1635157880000|2021-10-25 10:31:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|1
1635157890000|2021-10-25 10:31:30|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1635157900000|2021-10-25 10:31:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|0
1635157910000|2021-10-25 10:31:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1635157920000|2021-10-25 10:32:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1635157930000|2021-10-25 10:32:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635157940000|2021-10-25 10:32:20|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|1
1635157950000|2021-10-25 10:32:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|1
1635157960000|2021-10-25 10:32:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|2
1635157970000|2021-10-25 10:32:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|3
1635157980000|2021-10-25 10:33:00|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|2
1635157990000|2021-10-25 10:33:10|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1635158000000|2021-10-25 10:33:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|1
1635158010000|2021-10-25 10:33:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635158020000|2021-10-25 10:33:40|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|1
1635158030000|2021-10-25 10:33:50|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635158040000|2021-10-25 10:34:00|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|0
1635158050000|2021-10-25 10:34:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|1
1635158060000|2021-10-25 10:34:20|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635158070000|2021-10-25 10:34:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635158080000|2021-10-25 10:34:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635158090000|2021-10-25 10:34:50|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|2
1635158100000|2021-10-25 10:35:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|2
1635158110000|2021-10-25 10:35:10|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|1
1635158120000|2021-10-25 10:35:20|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635158130000|2021-10-25 10:35:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635158140000|2021-10-25 10:35:40|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|4
1635158150000|2021-10-25 10:35:50|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635158160000|2021-10-25 10:36:00|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1635158170000|2021-10-25 10:36:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635158180000|2021-10-25 10:36:20|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|0
1635158190000|2021-10-25 10:36:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635158200000|2021-10-25 10:36:40|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|5
1635158210000|2021-10-25 10:36:50|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635158220000|2021-10-25 10:37:00|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|3
1635158230000|2021-10-25 10:37:10|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|0
1635158240000|2021-10-25 10:37:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635158250000|2021-10-25 10:37:30|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|2
1635158270000|2021-10-25 10:37:50|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635158280000|2021-10-25 10:38:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1635158290000|2021-10-25 10:38:10|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635158300000|2021-10-25 10:38:20|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|5
1635158310000|2021-10-25 10:38:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|2
1635158320000|2021-10-25 10:38:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1635158340000|2021-10-25 10:39:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|8
1635158350000|2021-10-25 10:39:10|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|4
1635158360000|2021-10-25 10:39:20|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|0
1635158370000|2021-10-25 10:39:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|4
1635158380000|2021-10-25 10:39:40|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1635158400000|2021-10-25 10:40:00|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|4
1635158410000|2021-10-25 10:40:10|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|5
1635158420000|2021-10-25 10:40:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|0
1635158430000|2021-10-25 10:40:30|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|5
1635158450000|2021-10-25 10:40:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|5
1635158460000|2021-10-25 10:41:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|2
1635158470000|2021-10-25 10:41:10|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635158480000|2021-10-25 10:41:20|||||||||2
1635158490000|2021-10-25 10:41:30|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635158500000|2021-10-25 10:41:40|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|0
1635158510000|2021-10-25 10:41:50|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|3
1635158520000|2021-10-25 10:42:00|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1635158530000|2021-10-25 10:42:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|4
1635158540000|2021-10-25 10:42:20|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|2
1635158550000|2021-10-25 10:42:30|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|4
1635158560000|2021-10-25 10:42:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|8
1635158570000|2021-10-25 10:42:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|5
1635158580000|2021-10-25 10:43:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635158590000|2021-10-25 10:43:10|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|2
1635158600000|2021-10-25 10:43:20|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|1
1635158610000|2021-10-25 10:43:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|3
1635158620000|2021-10-25 10:43:40|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1635158640000|2021-10-25 10:44:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|3
1635158650000|2021-10-25 10:44:10|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1635158660000|2021-10-25 10:44:20|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|2
1635158670000|2021-10-25 10:44:30|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1635158680000|2021-10-25 10:44:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1635158690000|2021-10-25 10:44:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|2
1635158700000|2021-10-25 10:45:00|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|6
1635158710000|2021-10-25 10:45:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635158720000|2021-10-25 10:45:20|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|5
1635158740000|2021-10-25 10:45:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|8
1635158750000|2021-10-25 10:45:50|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635158760000|2021-10-25 10:46:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1635158770000|2021-10-25 10:46:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|4
1635158780000|2021-10-25 10:46:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635158790000|2021-10-25 10:46:30|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|2
1635158800000|2021-10-25 10:46:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.3|2290|5
1635158810000|2021-10-25 10:46:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|3
1635158820000|2021-10-25 10:47:00|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|2
1635158830000|2021-10-25 10:47:10|2290.4|2290.1|2290.6|2290.3|2290.7|2290.4|2290.4|2290.1|16
1635158840000|2021-10-25 10:47:20|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|5
1635158850000|2021-10-25 10:47:30|||||||||1
1635158860000|2021-10-25 10:47:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|3
1635158870000|2021-10-25 10:47:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1635158880000|2021-10-25 10:48:00|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635158890000|2021-10-25 10:48:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635158910000|2021-10-25 10:48:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|3
1635158920000|2021-10-25 10:48:40|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|8
1635158930000|2021-10-25 10:48:50|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|2
1635158940000|2021-10-25 10:49:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635158950000|2021-10-25 10:49:10|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|1
1635158960000|2021-10-25 10:49:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635158970000|2021-10-25 10:49:30|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|10
1635158980000|2021-10-25 10:49:40|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635158990000|2021-10-25 10:49:50|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|6
1635159000000|2021-10-25 10:50:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|4
1635159010000|2021-10-25 10:50:10|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|2
1635159020000|2021-10-25 10:50:20|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635159030000|2021-10-25 10:50:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1635159040000|2021-10-25 10:50:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|2
1635159050000|2021-10-25 10:50:50|||||||||2
1635159060000|2021-10-25 10:51:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|0
1635159070000|2021-10-25 10:51:10|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|9
1635159100000|2021-10-25 10:51:40|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|0
1635159110000|2021-10-25 10:51:50|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1635159130000|2021-10-25 10:52:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|1
1635159150000|2021-10-25 10:52:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|1
1635159160000|2021-10-25 10:52:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1635159170000|2021-10-25 10:52:50|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|1
1635159180000|2021-10-25 10:53:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635159190000|2021-10-25 10:53:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635159200000|2021-10-25 10:53:20|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635159220000|2021-10-25 10:53:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1635159230000|2021-10-25 10:53:50|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635159240000|2021-10-25 10:54:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|1
1635159250000|2021-10-25 10:54:10|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|2
1635159260000|2021-10-25 10:54:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|3
1635159270000|2021-10-25 10:54:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635159280000|2021-10-25 10:54:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635159290000|2021-10-25 10:54:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|1
1635159300000|2021-10-25 10:55:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635159310000|2021-10-25 10:55:10|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635159320000|2021-10-25 10:55:20|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|2
1635159340000|2021-10-25 10:55:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|4
1635159350000|2021-10-25 10:55:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|4
1635159360000|2021-10-25 10:56:00|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|1
1635159370000|2021-10-25 10:56:10|||||||||1
1635159390000|2021-10-25 10:56:30|||||||||4
1635159400000|2021-10-25 10:56:40|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|1
1635159410000|2021-10-25 10:56:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635159420000|2021-10-25 10:57:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|11
1635159440000|2021-10-25 10:57:20|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|3
1635159450000|2021-10-25 10:57:30|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635159460000|2021-10-25 10:57:40|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.2|2290.9|1
1635159470000|2021-10-25 10:57:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635159480000|2021-10-25 10:58:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635159490000|2021-10-25 10:58:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635159500000|2021-10-25 10:58:20|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|1
1635159510000|2021-10-25 10:58:30|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635159540000|2021-10-25 10:59:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|3
1635159550000|2021-10-25 10:59:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635159560000|2021-10-25 10:59:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1635159570000|2021-10-25 10:59:30|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|4
1635159580000|2021-10-25 10:59:40|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|3
1635159590000|2021-10-25 10:59:50|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|1
1635159600000|2021-10-25 11:00:00|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|4
1635159610000|2021-10-25 11:00:10|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|2
1635159620000|2021-10-25 11:00:20|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|0
1635159630000|2021-10-25 11:00:30|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.4|2290.1|4
1635159640000|2021-10-25 11:00:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|2
1635159650000|2021-10-25 11:00:50|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.3|2290|1
1635159660000|2021-10-25 11:01:00|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|6
1635159670000|2021-10-25 11:01:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|5
1635159680000|2021-10-25 11:01:20|2290.4|2290.1|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|1
1635159690000|2021-10-25 11:01:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|15
1635159700000|2021-10-25 11:01:40|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290|2289.7|34
1635159710000|2021-10-25 11:01:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|7
1635159720000|2021-10-25 11:02:00|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|13
1635159730000|2021-10-25 11:02:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1635159740000|2021-10-25 11:02:20|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|0
1635159750000|2021-10-25 11:02:30|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|1
1635159770000|2021-10-25 11:02:50|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|2
1635159780000|2021-10-25 11:03:00|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635159790000|2021-10-25 11:03:10|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|1
1635159800000|2021-10-25 11:03:20|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1635159810000|2021-10-25 11:03:30|||||||||1
1635159820000|2021-10-25 11:03:40|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|0
1635159830000|2021-10-25 11:03:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635159840000|2021-10-25 11:04:00|2291|2290.7|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|4
1635159850000|2021-10-25 11:04:10|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1635159870000|2021-10-25 11:04:30|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|3
1635159880000|2021-10-25 11:04:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1635159890000|2021-10-25 11:04:50|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|3
1635159900000|2021-10-25 11:05:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|0
1635159910000|2021-10-25 11:05:10|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|1
1635159920000|2021-10-25 11:05:20|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2290.2|2289.9|1
1635159930000|2021-10-25 11:05:30|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|1
1635159940000|2021-10-25 11:05:40|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|1
1635159950000|2021-10-25 11:05:50|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2290.2|2289.9|3
1635159960000|2021-10-25 11:06:00|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|1
1635159970000|2021-10-25 11:06:10|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|2
1635159980000|2021-10-25 11:06:20|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|0
1635159990000|2021-10-25 11:06:30|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|12
1635160000000|2021-10-25 11:06:40|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|3
1635160010000|2021-10-25 11:06:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635160020000|2021-10-25 11:07:00|2290.4|2290.1|2290.6|2290.3|2290.7|2290.4|2290.4|2290.1|3
1635160030000|2021-10-25 11:07:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1635160050000|2021-10-25 11:07:30|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|2
1635160060000|2021-10-25 11:07:40|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.3|2290|1
1635160070000|2021-10-25 11:07:50|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|1
1635160080000|2021-10-25 11:08:00|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2290.2|2289.9|17
1635160090000|2021-10-25 11:08:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|4
1635160100000|2021-10-25 11:08:20|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|2
1635160120000|2021-10-25 11:08:40|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|8
1635160130000|2021-10-25 11:08:50|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|2
1635160140000|2021-10-25 11:09:00|2290.6|2290.3|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|2
1635160160000|2021-10-25 11:09:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635160170000|2021-10-25 11:09:30|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2290.3|2290|8
1635160180000|2021-10-25 11:09:40|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.5|2290.2|8
1635160190000|2021-10-25 11:09:50|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|1
1635160200000|2021-10-25 11:10:00|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.8|2290.5|11
1635160210000|2021-10-25 11:10:10|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|4
1635160220000|2021-10-25 11:10:20|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291|2290.7|1
1635160230000|2021-10-25 11:10:30|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2291|2290.7|0
1635160240000|2021-10-25 11:10:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|18
1635160250000|2021-10-25 11:10:50|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|1
1635160260000|2021-10-25 11:11:00|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635160270000|2021-10-25 11:11:10|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|6
1635160280000|2021-10-25 11:11:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|13
1635160290000|2021-10-25 11:11:30|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|14
1635160300000|2021-10-25 11:11:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|26
1635160310000|2021-10-25 11:11:50|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|1
1635160320000|2021-10-25 11:12:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635160330000|2021-10-25 11:12:10|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|2
1635160340000|2021-10-25 11:12:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635160350000|2021-10-25 11:12:30|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635160360000|2021-10-25 11:12:40|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|1
1635160370000|2021-10-25 11:12:50|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635160380000|2021-10-25 11:13:00|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635160390000|2021-10-25 11:13:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|1
1635160400000|2021-10-25 11:13:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|4
1635160410000|2021-10-25 11:13:30|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|10
1635160420000|2021-10-25 11:13:40|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|5
1635160430000|2021-10-25 11:13:50|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|5
1635160440000|2021-10-25 11:14:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|7
1635160450000|2021-10-25 11:14:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|2
1635160460000|2021-10-25 11:14:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|2
1635160470000|2021-10-25 11:14:30|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635160480000|2021-10-25 11:14:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|14
1635160500000|2021-10-25 11:15:00|2292|2291.7|2292|2291.7|2292|2291.7|2291.8|2291.5|0
1635160510000|2021-10-25 11:15:10|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|2
1635160520000|2021-10-25 11:15:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|5
1635160530000|2021-10-25 11:15:30|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|2
1635160540000|2021-10-25 11:15:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635160550000|2021-10-25 11:15:50|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292.1|2291.8|1
1635160560000|2021-10-25 11:16:00|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|8
1635160570000|2021-10-25 11:16:10|||||||||1
1635160580000|2021-10-25 11:16:20|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|1
1635160590000|2021-10-25 11:16:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|9
1635160600000|2021-10-25 11:16:40|||||||||5
1635160610000|2021-10-25 11:16:50|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|8
1635160620000|2021-10-25 11:17:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635160630000|2021-10-25 11:17:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|3
1635160640000|2021-10-25 11:17:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|3
1635160650000|2021-10-25 11:17:30|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|3
1635160660000|2021-10-25 11:17:40|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|6
1635160670000|2021-10-25 11:17:50|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|13
1635160680000|2021-10-25 11:18:00|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|4
1635160690000|2021-10-25 11:18:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635160700000|2021-10-25 11:18:20|||||||||1
1635160710000|2021-10-25 11:18:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635160720000|2021-10-25 11:18:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635160730000|2021-10-25 11:18:50|2292.6|2292.3|2292.3|2292|2292.7|2292.4|2292.3|2292|6
1635160740000|2021-10-25 11:19:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|14
1635160750000|2021-10-25 11:19:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|2
1635160760000|2021-10-25 11:19:20|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|3
1635160770000|2021-10-25 11:19:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|5
1635160780000|2021-10-25 11:19:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635160790000|2021-10-25 11:19:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|1
1635160800000|2021-10-25 11:20:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|5
1635160810000|2021-10-25 11:20:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|15
1635160820000|2021-10-25 11:20:20|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|5
1635160830000|2021-10-25 11:20:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|6
1635160840000|2021-10-25 11:20:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635160860000|2021-10-25 11:21:00|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|2
1635160870000|2021-10-25 11:21:10|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|2
1635160880000|2021-10-25 11:21:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|2
1635160890000|2021-10-25 11:21:30|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|9
1635160900000|2021-10-25 11:21:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635160920000|2021-10-25 11:22:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635160950000|2021-10-25 11:22:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635160960000|2021-10-25 11:22:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635160970000|2021-10-25 11:22:50|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|5
1635160980000|2021-10-25 11:23:00|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|9
1635160990000|2021-10-25 11:23:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635161000000|2021-10-25 11:23:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635161010000|2021-10-25 11:23:30|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|0
1635161020000|2021-10-25 11:23:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635161030000|2021-10-25 11:23:50|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635161040000|2021-10-25 11:24:00|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|7
1635161050000|2021-10-25 11:24:10|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635161070000|2021-10-25 11:24:30|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|7
1635161080000|2021-10-25 11:24:40|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|0
1635161090000|2021-10-25 11:24:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|3
1635161100000|2021-10-25 11:25:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|1
1635161110000|2021-10-25 11:25:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635161130000|2021-10-25 11:25:30|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|1
1635161140000|2021-10-25 11:25:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|4
1635161150000|2021-10-25 11:25:50|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|5
1635161160000|2021-10-25 11:26:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635161170000|2021-10-25 11:26:10|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.3|2291|1
1635161180000|2021-10-25 11:26:20|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635161190000|2021-10-25 11:26:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|1
1635161200000|2021-10-25 11:26:40|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635161210000|2021-10-25 11:26:50|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635161220000|2021-10-25 11:27:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635161240000|2021-10-25 11:27:20|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291.1|2290.8|2
1635161250000|2021-10-25 11:27:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|1
1635161260000|2021-10-25 11:27:40|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635161280000|2021-10-25 11:28:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|1
1635161290000|2021-10-25 11:28:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635161300000|2021-10-25 11:28:20|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635161310000|2021-10-25 11:28:30|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635161320000|2021-10-25 11:28:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635161330000|2021-10-25 11:28:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|6
1635161340000|2021-10-25 11:29:00|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|3
1635161350000|2021-10-25 11:29:10|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|3
1635161360000|2021-10-25 11:29:20|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635161370000|2021-10-25 11:29:30|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.2|2290.9|1
1635161380000|2021-10-25 11:29:40|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|11
1635161390000|2021-10-25 11:29:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|20
1635161400000|2021-10-25 11:30:00|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2291|2290.7|2
1635161410000|2021-10-25 11:30:10|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|11
1635161420000|2021-10-25 11:30:20|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.7|2290.4|4
1635161430000|2021-10-25 11:30:30|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635161440000|2021-10-25 11:30:40|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635161450000|2021-10-25 11:30:50|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|3
1635161460000|2021-10-25 11:31:00|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|2
1635161470000|2021-10-25 11:31:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|1
1635161480000|2021-10-25 11:31:20|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|1
1635161490000|2021-10-25 11:31:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635161500000|2021-10-25 11:31:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635161510000|2021-10-25 11:31:50|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|0
1635161520000|2021-10-25 11:32:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635161530000|2021-10-25 11:32:10|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635161540000|2021-10-25 11:32:20|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635161550000|2021-10-25 11:32:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635161560000|2021-10-25 11:32:40|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|1
1635161570000|2021-10-25 11:32:50|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|3
1635161580000|2021-10-25 11:33:00|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635161590000|2021-10-25 11:33:10|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|1
1635161600000|2021-10-25 11:33:20|||||||||1
1635161620000|2021-10-25 11:33:40|||||||||1
1635161630000|2021-10-25 11:33:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635161640000|2021-10-25 11:34:00|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.3|2291|2
1635161650000|2021-10-25 11:34:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635161660000|2021-10-25 11:34:20|||||||||1
1635161670000|2021-10-25 11:34:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|1
1635161680000|2021-10-25 11:34:40|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|1
1635161690000|2021-10-25 11:34:50|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|1
1635161700000|2021-10-25 11:35:00|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|5
1635161710000|2021-10-25 11:35:10|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291|2290.7|1
1635161720000|2021-10-25 11:35:20|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|6
1635161740000|2021-10-25 11:35:40|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|5
1635161750000|2021-10-25 11:35:50|2291.1|2290.8|2290.7|2290.4|2291.2|2290.9|2290.6|2290.3|9
1635161760000|2021-10-25 11:36:00|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|14
1635161770000|2021-10-25 11:36:10|2290.2|2289.9|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|12
1635161780000|2021-10-25 11:36:20|2289.8|2289.5|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|16
1635161790000|2021-10-25 11:36:30|2290.2|2289.9|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|5
1635161800000|2021-10-25 11:36:40|2289.8|2289.5|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|18
1635161810000|2021-10-25 11:36:50|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|15
1635161820000|2021-10-25 11:37:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|5
1635161830000|2021-10-25 11:37:10|2289.8|2289.5|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|10
1635161840000|2021-10-25 11:37:20|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|19
1635161850000|2021-10-25 11:37:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|7
1635161860000|2021-10-25 11:37:40|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|7
1635161870000|2021-10-25 11:37:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|0
1635161880000|2021-10-25 11:38:00|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|8
1635161890000|2021-10-25 11:38:10|||||||||3
1635161900000|2021-10-25 11:38:20|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|9
1635161910000|2021-10-25 11:38:30|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|9
1635161920000|2021-10-25 11:38:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1635161930000|2021-10-25 11:38:50|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|3
1635161940000|2021-10-25 11:39:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|6
1635161950000|2021-10-25 11:39:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|2
1635161960000|2021-10-25 11:39:20|||||||||1
1635161970000|2021-10-25 11:39:30|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|15
1635161980000|2021-10-25 11:39:40|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|7
1635161990000|2021-10-25 11:39:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|3
1635162000000|2021-10-25 11:40:00|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.2|2288.9|7
1635162010000|2021-10-25 11:40:10|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289|2288.7|14
1635162020000|2021-10-25 11:40:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1635162030000|2021-10-25 11:40:30|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|10
1635162050000|2021-10-25 11:40:50|2289.2|2288.9|2289.3|2289|2289.6|2289.3|2289|2288.7|71
1635162060000|2021-10-25 11:41:00|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|1
1635162070000|2021-10-25 11:41:10|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|2
1635162090000|2021-10-25 11:41:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|8
1635162100000|2021-10-25 11:41:40|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|6
1635162110000|2021-10-25 11:41:50|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|0
1635162120000|2021-10-25 11:42:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635162130000|2021-10-25 11:42:10|2289.5|2289.2|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|6
1635162140000|2021-10-25 11:42:20|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1635162150000|2021-10-25 11:42:30|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.7|2289.4|3
1635162160000|2021-10-25 11:42:40|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.9|2289.6|2
1635162170000|2021-10-25 11:42:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|2
1635162180000|2021-10-25 11:43:00|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|52
1635162190000|2021-10-25 11:43:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1635162200000|2021-10-25 11:43:20|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|3
1635162210000|2021-10-25 11:43:30|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|0
1635162220000|2021-10-25 11:43:40|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|0
1635162230000|2021-10-25 11:43:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635162240000|2021-10-25 11:44:00|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|2
1635162250000|2021-10-25 11:44:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|3
1635162260000|2021-10-25 11:44:20|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|1
1635162270000|2021-10-25 11:44:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635162280000|2021-10-25 11:44:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|13
1635162290000|2021-10-25 11:44:50|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|8
1635162300000|2021-10-25 11:45:00|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.3|2289|1
1635162310000|2021-10-25 11:45:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|0
1635162320000|2021-10-25 11:45:20|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|0
1635162330000|2021-10-25 11:45:30|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|10
1635162340000|2021-10-25 11:45:40|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|2
1635162360000|2021-10-25 11:46:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|4
1635162370000|2021-10-25 11:46:10|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|6
1635162380000|2021-10-25 11:46:20|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|2
1635162390000|2021-10-25 11:46:30|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|2
1635162410000|2021-10-25 11:46:50|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|4
1635162420000|2021-10-25 11:47:00|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|1
1635162430000|2021-10-25 11:47:10|||||||||1
1635162440000|2021-10-25 11:47:20|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|1
1635162450000|2021-10-25 11:47:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|0
1635162460000|2021-10-25 11:47:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1635162470000|2021-10-25 11:47:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|8
1635162480000|2021-10-25 11:48:00|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.7|2289.4|52
1635162490000|2021-10-25 11:48:10|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|5
1635162500000|2021-10-25 11:48:20|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|1
1635162510000|2021-10-25 11:48:30|||||||||1
1635162520000|2021-10-25 11:48:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1635162530000|2021-10-25 11:48:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|1
1635162540000|2021-10-25 11:49:00|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|6
1635162550000|2021-10-25 11:49:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635162560000|2021-10-25 11:49:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1635162570000|2021-10-25 11:49:30|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635162580000|2021-10-25 11:49:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2
1635162590000|2021-10-25 11:49:50|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|4
1635162600000|2021-10-25 11:50:00|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|3
1635162610000|2021-10-25 11:50:10|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|1
1635162620000|2021-10-25 11:50:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1635162630000|2021-10-25 11:50:30|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635162640000|2021-10-25 11:50:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635162650000|2021-10-25 11:50:50|2290.7|2290.4|2290.3|2290|2290.7|2290.4|2290.3|2290|6
1635162660000|2021-10-25 11:51:00|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|0
1635162670000|2021-10-25 11:51:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635162680000|2021-10-25 11:51:20|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|1
1635162690000|2021-10-25 11:51:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1635162700000|2021-10-25 11:51:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1635162710000|2021-10-25 11:51:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|1
1635162720000|2021-10-25 11:52:00|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|6
1635162730000|2021-10-25 11:52:10|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|7
1635162740000|2021-10-25 11:52:20|2291.2|2290.9|2291|2290.7|2291.4|2291.1|2291|2290.7|36
1635162750000|2021-10-25 11:52:30|||||||||1
1635162760000|2021-10-25 11:52:40|||||||||1
1635162770000|2021-10-25 11:52:50|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|2
1635162780000|2021-10-25 11:53:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|1
1635162790000|2021-10-25 11:53:10|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635162800000|2021-10-25 11:53:20|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|3
1635162810000|2021-10-25 11:53:30|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|1
1635162820000|2021-10-25 11:53:40|||||||||2
1635162830000|2021-10-25 11:53:50|2291|2290.7|2291.3|2291|2291.3|2291|2291|2290.7|8
1635162840000|2021-10-25 11:54:00|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|3
1635162850000|2021-10-25 11:54:10|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1635162860000|2021-10-25 11:54:20|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635162870000|2021-10-25 11:54:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635162880000|2021-10-25 11:54:40|||||||||2
1635162890000|2021-10-25 11:54:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|6
1635162900000|2021-10-25 11:55:00|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|4
1635162910000|2021-10-25 11:55:10|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|5
1635162920000|2021-10-25 11:55:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1635162930000|2021-10-25 11:55:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|2
1635162940000|2021-10-25 11:55:40|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|2
1635162950000|2021-10-25 11:55:50|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.2|2290.9|2
1635162960000|2021-10-25 11:56:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|1
1635162980000|2021-10-25 11:56:20|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635163000000|2021-10-25 11:56:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|3
1635163010000|2021-10-25 11:56:50|||||||||1
1635163020000|2021-10-25 11:57:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1635163030000|2021-10-25 11:57:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635163040000|2021-10-25 11:57:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635163050000|2021-10-25 11:57:30|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635163060000|2021-10-25 11:57:40|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|3
1635163070000|2021-10-25 11:57:50|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|0
1635163080000|2021-10-25 11:58:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635163090000|2021-10-25 11:58:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635163100000|2021-10-25 11:58:20|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|0
1635163120000|2021-10-25 11:58:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635163130000|2021-10-25 11:58:50|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.8|2291.5|1
1635163140000|2021-10-25 11:59:00|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|4
1635163150000|2021-10-25 11:59:10|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635163160000|2021-10-25 11:59:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|3
1635163170000|2021-10-25 11:59:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|8
1635163180000|2021-10-25 11:59:40|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|2
1635163190000|2021-10-25 11:59:50|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|4
1635163200000|2021-10-25 12:00:00|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|13
1635163210000|2021-10-25 12:00:10|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|15
1635163220000|2021-10-25 12:00:20|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|5
1635163230000|2021-10-25 12:00:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|5
1635163240000|2021-10-25 12:00:40|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|6
1635163250000|2021-10-25 12:00:50|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.9|2291.6|12
1635163260000|2021-10-25 12:01:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292|2291.7|0
1635163270000|2021-10-25 12:01:10|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292|2291.7|0
1635163280000|2021-10-25 12:01:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635163290000|2021-10-25 12:01:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|3
1635163300000|2021-10-25 12:01:40|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|2
1635163310000|2021-10-25 12:01:50|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|3
1635163320000|2021-10-25 12:02:00|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|2
1635163330000|2021-10-25 12:02:10|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|5
1635163340000|2021-10-25 12:02:20|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|0
1635163350000|2021-10-25 12:02:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|2
1635163360000|2021-10-25 12:02:40|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2291.3|2291|5
1635163370000|2021-10-25 12:02:50|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|3
1635163380000|2021-10-25 12:03:00|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|9
1635163390000|2021-10-25 12:03:10|2291.4|2291.1|2290.9|2290.6|2291.4|2291.1|2290.9|2290.6|11
1635163400000|2021-10-25 12:03:20|2291.1|2290.8|2290.6|2290.3|2291.2|2290.9|2290.6|2290.3|27
1635163410000|2021-10-25 12:03:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|16
1635163420000|2021-10-25 12:03:40|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|6
1635163430000|2021-10-25 12:03:50|2290.7|2290.4|2290.3|2290|2290.7|2290.4|2290.3|2290|20
1635163440000|2021-10-25 12:04:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|21
1635163450000|2021-10-25 12:04:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.3|2290|12
1635163460000|2021-10-25 12:04:20|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|6
1635163470000|2021-10-25 12:04:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|17
1635163480000|2021-10-25 12:04:40|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|23
1635163490000|2021-10-25 12:04:50|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|8
1635163500000|2021-10-25 12:05:00|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|5
1635163510000|2021-10-25 12:05:10|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|12
1635163520000|2021-10-25 12:05:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|2
1635163530000|2021-10-25 12:05:30|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|4
1635163540000|2021-10-25 12:05:40|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|2
1635163550000|2021-10-25 12:05:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|3
1635163560000|2021-10-25 12:06:00|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290|2289.7|2
1635163570000|2021-10-25 12:06:10|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290|2289.7|5
1635163580000|2021-10-25 12:06:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|4
1635163590000|2021-10-25 12:06:30|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635163600000|2021-10-25 12:06:40|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|4
1635163610000|2021-10-25 12:06:50|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|7
1635163620000|2021-10-25 12:07:00|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1635163640000|2021-10-25 12:07:20|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1635163650000|2021-10-25 12:07:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635163660000|2021-10-25 12:07:40|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|1
1635163680000|2021-10-25 12:08:00|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1635163690000|2021-10-25 12:08:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|2
1635163700000|2021-10-25 12:08:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1635163710000|2021-10-25 12:08:30|||||||||3
1635163720000|2021-10-25 12:08:40|2290.3|2290|2290|2289.7|2290.3|2290|2290|2289.7|4
1635163730000|2021-10-25 12:08:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|3
1635163740000|2021-10-25 12:09:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|4
1635163750000|2021-10-25 12:09:10|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|9
1635163780000|2021-10-25 12:09:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|5
1635163790000|2021-10-25 12:09:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2
1635163800000|2021-10-25 12:10:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|3
1635163810000|2021-10-25 12:10:10|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|3
1635163820000|2021-10-25 12:10:20|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|1
1635163830000|2021-10-25 12:10:30|||||||||1
1635163840000|2021-10-25 12:10:40|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|3
1635163850000|2021-10-25 12:10:50|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|15
1635163860000|2021-10-25 12:11:00|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.5|2289.2|23
1635163870000|2021-10-25 12:11:10|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|3
1635163880000|2021-10-25 12:11:20|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.3|2289|12
1635163890000|2021-10-25 12:11:30|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|13
1635163900000|2021-10-25 12:11:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|3
1635163910000|2021-10-25 12:11:50|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|5
1635163920000|2021-10-25 12:12:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|4
1635163930000|2021-10-25 12:12:10|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|7
1635163940000|2021-10-25 12:12:20|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|0
1635163960000|2021-10-25 12:12:40|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|0
1635163970000|2021-10-25 12:12:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|2
1635163980000|2021-10-25 12:13:00|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635163990000|2021-10-25 12:13:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635164000000|2021-10-25 12:13:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1635164010000|2021-10-25 12:13:30|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.7|2290.4|18
1635164020000|2021-10-25 12:13:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|1
1635164030000|2021-10-25 12:13:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635164040000|2021-10-25 12:14:00|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|11
1635164050000|2021-10-25 12:14:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|3
1635164060000|2021-10-25 12:14:20|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|0
1635164080000|2021-10-25 12:14:40|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|6
1635164090000|2021-10-25 12:14:50|2291|2290.7|2291.3|2291|2291.3|2291|2291|2290.7|2
1635164100000|2021-10-25 12:15:00|2291.4|2291.1|2291.9|2291.6|2291.9|2291.6|2291.4|2291.1|14
1635164110000|2021-10-25 12:15:10|2292|2291.7|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|33
1635164120000|2021-10-25 12:15:20|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|5
1635164130000|2021-10-25 12:15:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635164140000|2021-10-25 12:15:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|3
1635164150000|2021-10-25 12:15:50|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|7
1635164160000|2021-10-25 12:16:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|2
1635164170000|2021-10-25 12:16:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2
1635164190000|2021-10-25 12:16:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635164210000|2021-10-25 12:16:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|4
1635164220000|2021-10-25 12:17:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|3
1635164230000|2021-10-25 12:17:10|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|2
1635164240000|2021-10-25 12:17:20|2292.3|2292|2292.7|2292.4|2292.7|2292.4|2292.3|2292|6
1635164250000|2021-10-25 12:17:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|6
1635164260000|2021-10-25 12:17:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635164270000|2021-10-25 12:17:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|5
1635164280000|2021-10-25 12:18:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635164290000|2021-10-25 12:18:10|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|7
1635164300000|2021-10-25 12:18:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|7
1635164310000|2021-10-25 12:18:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|6
1635164320000|2021-10-25 12:18:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|27
1635164330000|2021-10-25 12:18:50|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|21
1635164340000|2021-10-25 12:19:00|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635164350000|2021-10-25 12:19:10|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.8|2292.5|2
1635164360000|2021-10-25 12:19:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1635164370000|2021-10-25 12:19:30|2292.6|2292.3|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|18
1635164380000|2021-10-25 12:19:40|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.5|2292.2|2
1635164390000|2021-10-25 12:19:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635164400000|2021-10-25 12:20:00|2292.8|2292.5|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|7
1635164410000|2021-10-25 12:20:10|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|6
1635164420000|2021-10-25 12:20:20|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|17
1635164430000|2021-10-25 12:20:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|2
1635164440000|2021-10-25 12:20:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|10
1635164450000|2021-10-25 12:20:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.3|2293|29
1635164460000|2021-10-25 12:21:00|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635164470000|2021-10-25 12:21:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|3
1635164480000|2021-10-25 12:21:20|2293.2|2292.9|2293.3|2293|2293.4|2293.1|2293.2|2292.9|1
1635164490000|2021-10-25 12:21:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|18
1635164500000|2021-10-25 12:21:40|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|7
1635164520000|2021-10-25 12:22:00|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|25
1635164530000|2021-10-25 12:22:10|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|1
1635164540000|2021-10-25 12:22:20|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|14
1635164550000|2021-10-25 12:22:30|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635164560000|2021-10-25 12:22:40|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635164570000|2021-10-25 12:22:50|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|1
1635164580000|2021-10-25 12:23:00|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|10
1635164590000|2021-10-25 12:23:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|22
1635164600000|2021-10-25 12:23:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635164610000|2021-10-25 12:23:30|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635164620000|2021-10-25 12:23:40|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|7
1635164630000|2021-10-25 12:23:50|2292.6|2292.3|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|3
1635164640000|2021-10-25 12:24:00|||||||||1
1635164670000|2021-10-25 12:24:30|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|2
1635164680000|2021-10-25 12:24:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|0
1635164690000|2021-10-25 12:24:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|3
1635164700000|2021-10-25 12:25:00|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|5
1635164710000|2021-10-25 12:25:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635164720000|2021-10-25 12:25:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|1
1635164730000|2021-10-25 12:25:30|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|3
1635164740000|2021-10-25 12:25:40|2292.6|2292.3|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|1
1635164750000|2021-10-25 12:25:50|||||||||3
1635164760000|2021-10-25 12:26:00|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|5
1635164770000|2021-10-25 12:26:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|3
1635164780000|2021-10-25 12:26:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|0
1635164790000|2021-10-25 12:26:30|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635164800000|2021-10-25 12:26:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635164820000|2021-10-25 12:27:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293|2292.7|14
1635164830000|2021-10-25 12:27:10|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|16
1635164840000|2021-10-25 12:27:20|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|6
1635164860000|2021-10-25 12:27:40|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|15
1635164870000|2021-10-25 12:27:50|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|11
1635164880000|2021-10-25 12:28:00|2293.1|2292.8|2293.4|2293.1|2293.5|2293.2|2293|2292.7|11
1635164890000|2021-10-25 12:28:10|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|0
1635164900000|2021-10-25 12:28:20|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|2
1635164930000|2021-10-25 12:28:50|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|5
1635164940000|2021-10-25 12:29:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635164950000|2021-10-25 12:29:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635164960000|2021-10-25 12:29:20|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|10
1635164970000|2021-10-25 12:29:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|11
1635164980000|2021-10-25 12:29:40|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|14
1635164990000|2021-10-25 12:29:50|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|14
1635165000000|2021-10-25 12:30:00|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|12
1635165010000|2021-10-25 12:30:10|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|3
1635165020000|2021-10-25 12:30:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|2
1635165040000|2021-10-25 12:30:40|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|6
1635165050000|2021-10-25 12:30:50|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|9
1635165060000|2021-10-25 12:31:00|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|7
1635165070000|2021-10-25 12:31:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|5
1635165080000|2021-10-25 12:31:20|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|12
1635165100000|2021-10-25 12:31:40|2293.6|2293.3|2294.1|2293.8|2294.3|2294|2293.6|2293.3|120
1635165110000|2021-10-25 12:31:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|8
1635165120000|2021-10-25 12:32:00|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|6
1635165130000|2021-10-25 12:32:10|2294.3|2294|2294.1|2293.8|2294.3|2294|2294|2293.7|5
1635165140000|2021-10-25 12:32:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294|2293.7|12
1635165150000|2021-10-25 12:32:30|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|6
1635165160000|2021-10-25 12:32:40|2294.2|2293.9|2294|2293.7|2294.3|2294|2294|2293.7|4
1635165170000|2021-10-25 12:32:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.8|2293.5|5
1635165180000|2021-10-25 12:33:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|3
1635165190000|2021-10-25 12:33:10|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|4
1635165200000|2021-10-25 12:33:20|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|11
1635165210000|2021-10-25 12:33:30|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|7
1635165220000|2021-10-25 12:33:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635165230000|2021-10-25 12:33:50|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|4
1635165240000|2021-10-25 12:34:00|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.1|2292.8|3
1635165250000|2021-10-25 12:34:10|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|1
1635165260000|2021-10-25 12:34:20|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|2
1635165270000|2021-10-25 12:34:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|0
1635165280000|2021-10-25 12:34:40|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|2
1635165290000|2021-10-25 12:34:50|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635165300000|2021-10-25 12:35:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.1|2292.8|4
1635165310000|2021-10-25 12:35:10|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293.1|2292.8|5
1635165320000|2021-10-25 12:35:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|3
1635165330000|2021-10-25 12:35:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|3
1635165340000|2021-10-25 12:35:40|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635165350000|2021-10-25 12:35:50|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|19
1635165360000|2021-10-25 12:36:00|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|1
1635165370000|2021-10-25 12:36:10|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.9|2292.6|4
1635165380000|2021-10-25 12:36:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635165390000|2021-10-25 12:36:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|2
1635165400000|2021-10-25 12:36:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635165410000|2021-10-25 12:36:50|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1635165420000|2021-10-25 12:37:00|||||||||2
1635165430000|2021-10-25 12:37:10|2293.1|2292.8|2293.3|2293|2293.5|2293.2|2293.1|2292.8|42
1635165440000|2021-10-25 12:37:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|4
1635165450000|2021-10-25 12:37:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|1
1635165460000|2021-10-25 12:37:40|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|15
1635165470000|2021-10-25 12:37:50|||||||||3
1635165480000|2021-10-25 12:38:00|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|4
1635165490000|2021-10-25 12:38:10|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635165500000|2021-10-25 12:38:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1635165510000|2021-10-25 12:38:30|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|4
1635165520000|2021-10-25 12:38:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|10
1635165530000|2021-10-25 12:38:50|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|9
1635165540000|2021-10-25 12:39:00|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|21
1635165550000|2021-10-25 12:39:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|5
1635165560000|2021-10-25 12:39:20|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|2
1635165570000|2021-10-25 12:39:30|2292.4|2292.1|2292.7|2292.4|2292.9|2292.6|2292.4|2292.1|12
1635165580000|2021-10-25 12:39:40|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|2
1635165590000|2021-10-25 12:39:50|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|5
1635165600000|2021-10-25 12:40:00|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|8
1635165610000|2021-10-25 12:40:10|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|10
1635165620000|2021-10-25 12:40:20|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635165630000|2021-10-25 12:40:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|4
1635165640000|2021-10-25 12:40:40|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|5
1635165650000|2021-10-25 12:40:50|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|5
1635165660000|2021-10-25 12:41:00|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.8|2292.5|4
1635165680000|2021-10-25 12:41:20|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|15
1635165690000|2021-10-25 12:41:30|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635165700000|2021-10-25 12:41:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635165710000|2021-10-25 12:41:50|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635165720000|2021-10-25 12:42:00|2293|2292.7|2293.3|2293|2293.3|2293|2292.9|2292.6|11
1635165730000|2021-10-25 12:42:10|||||||||2
1635165740000|2021-10-25 12:42:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|3
1635165750000|2021-10-25 12:42:30|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|5
1635165760000|2021-10-25 12:42:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1635165770000|2021-10-25 12:42:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|3
1635165780000|2021-10-25 12:43:00|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|11
1635165790000|2021-10-25 12:43:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|5
1635165810000|2021-10-25 12:43:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|4
1635165820000|2021-10-25 12:43:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|4
1635165830000|2021-10-25 12:43:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635165840000|2021-10-25 12:44:00|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635165850000|2021-10-25 12:44:10|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|25
1635165860000|2021-10-25 12:44:20|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|12
1635165870000|2021-10-25 12:44:30|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|2
1635165890000|2021-10-25 12:44:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|0
1635165900000|2021-10-25 12:45:00|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635165910000|2021-10-25 12:45:10|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|7
1635165920000|2021-10-25 12:45:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|16
1635165930000|2021-10-25 12:45:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|10
1635165940000|2021-10-25 12:45:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|1
1635165960000|2021-10-25 12:46:00|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|60
1635165970000|2021-10-25 12:46:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|26
1635165980000|2021-10-25 12:46:20|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|3
1635165990000|2021-10-25 12:46:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|5
1635166000000|2021-10-25 12:46:40|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|1
1635166010000|2021-10-25 12:46:50|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|6
1635166020000|2021-10-25 12:47:00|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|14
1635166030000|2021-10-25 12:47:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|7
1635166040000|2021-10-25 12:47:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|2
1635166050000|2021-10-25 12:47:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|2
1635166060000|2021-10-25 12:47:40|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|10
1635166070000|2021-10-25 12:47:50|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|5
1635166080000|2021-10-25 12:48:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|8
1635166090000|2021-10-25 12:48:10|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635166100000|2021-10-25 12:48:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|0
1635166110000|2021-10-25 12:48:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635166120000|2021-10-25 12:48:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|3
1635166130000|2021-10-25 12:48:50|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|3
1635166140000|2021-10-25 12:49:00|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|3
1635166150000|2021-10-25 12:49:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1635166160000|2021-10-25 12:49:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1635166170000|2021-10-25 12:49:30|||||||||6
1635166180000|2021-10-25 12:49:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|4
1635166190000|2021-10-25 12:49:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|2
1635166200000|2021-10-25 12:50:00|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|7
1635166210000|2021-10-25 12:50:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1635166220000|2021-10-25 12:50:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|7
1635166230000|2021-10-25 12:50:30|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|25
1635166240000|2021-10-25 12:50:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|14
1635166250000|2021-10-25 12:50:50|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|2
1635166260000|2021-10-25 12:51:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635166270000|2021-10-25 12:51:10|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|5
1635166280000|2021-10-25 12:51:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|1
1635166290000|2021-10-25 12:51:30|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|1
1635166300000|2021-10-25 12:51:40|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635166310000|2021-10-25 12:51:50|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|4
1635166320000|2021-10-25 12:52:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|10
1635166330000|2021-10-25 12:52:10|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|6
1635166340000|2021-10-25 12:52:20|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635166350000|2021-10-25 12:52:30|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|5
1635166360000|2021-10-25 12:52:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635166370000|2021-10-25 12:52:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|5
1635166380000|2021-10-25 12:53:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635166390000|2021-10-25 12:53:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|3
1635166400000|2021-10-25 12:53:20|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635166410000|2021-10-25 12:53:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635166420000|2021-10-25 12:53:40|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635166440000|2021-10-25 12:54:00|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|4
1635166450000|2021-10-25 12:54:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635166460000|2021-10-25 12:54:20|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|3
1635166470000|2021-10-25 12:54:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|5
1635166480000|2021-10-25 12:54:40|||||||||1
1635166490000|2021-10-25 12:54:50|||||||||1
1635166500000|2021-10-25 12:55:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|12
1635166510000|2021-10-25 12:55:10|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|5
1635166530000|2021-10-25 12:55:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|2
1635166540000|2021-10-25 12:55:40|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635166550000|2021-10-25 12:55:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|1
1635166560000|2021-10-25 12:56:00|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635166570000|2021-10-25 12:56:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|13
1635166580000|2021-10-25 12:56:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|3
1635166590000|2021-10-25 12:56:30|||||||||1
1635166600000|2021-10-25 12:56:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|2
1635166610000|2021-10-25 12:56:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635166620000|2021-10-25 12:57:00|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|12
1635166630000|2021-10-25 12:57:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|4
1635166640000|2021-10-25 12:57:20|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|1
1635166650000|2021-10-25 12:57:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635166660000|2021-10-25 12:57:40|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|7
1635166670000|2021-10-25 12:57:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1635166680000|2021-10-25 12:58:00|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|6
1635166690000|2021-10-25 12:58:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|3
1635166700000|2021-10-25 12:58:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|4
1635166710000|2021-10-25 12:58:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|19
1635166720000|2021-10-25 12:58:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|9
1635166730000|2021-10-25 12:58:50|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635166740000|2021-10-25 12:59:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|16
1635166750000|2021-10-25 12:59:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|10
1635166760000|2021-10-25 12:59:20|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|9
1635166770000|2021-10-25 12:59:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1635166780000|2021-10-25 12:59:40|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|2
1635166790000|2021-10-25 12:59:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635166800000|2021-10-25 13:00:00|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|4
1635166810000|2021-10-25 13:00:10|||||||||1
1635166820000|2021-10-25 13:00:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1635166830000|2021-10-25 13:00:30|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|4
1635166840000|2021-10-25 13:00:40|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|6
1635166850000|2021-10-25 13:00:50|||||||||1
1635166860000|2021-10-25 13:01:00|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|5
1635166870000|2021-10-25 13:01:10|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|1
1635166880000|2021-10-25 13:01:20|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|2
1635166890000|2021-10-25 13:01:30|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|4
1635166900000|2021-10-25 13:01:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|1
1635166910000|2021-10-25 13:01:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635166920000|2021-10-25 13:02:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635166930000|2021-10-25 13:02:10|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|15
1635166940000|2021-10-25 13:02:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|8
1635166950000|2021-10-25 13:02:30|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|4
1635166960000|2021-10-25 13:02:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|4
1635166970000|2021-10-25 13:02:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|6
1635166980000|2021-10-25 13:03:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635166990000|2021-10-25 13:03:10|2294.6|2294.3|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|5
1635167000000|2021-10-25 13:03:20|||||||||2
1635167010000|2021-10-25 13:03:30|||||||||3
1635167020000|2021-10-25 13:03:40|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|2
1635167030000|2021-10-25 13:03:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|2
1635167040000|2021-10-25 13:04:00|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|7
1635167050000|2021-10-25 13:04:10|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|1
1635167060000|2021-10-25 13:04:20|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|2
1635167070000|2021-10-25 13:04:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|5
1635167080000|2021-10-25 13:04:40|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|3
1635167090000|2021-10-25 13:04:50|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|28
1635167100000|2021-10-25 13:05:00|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|8
1635167110000|2021-10-25 13:05:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|6
1635167120000|2021-10-25 13:05:20|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1635167130000|2021-10-25 13:05:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|3
1635167140000|2021-10-25 13:05:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|6
1635167150000|2021-10-25 13:05:50|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635167160000|2021-10-25 13:06:00|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|1
1635167170000|2021-10-25 13:06:10|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|6
1635167180000|2021-10-25 13:06:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|5
1635167190000|2021-10-25 13:06:30|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|2
1635167200000|2021-10-25 13:06:40|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|9
1635167210000|2021-10-25 13:06:50|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635167220000|2021-10-25 13:07:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|2
1635167230000|2021-10-25 13:07:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1635167240000|2021-10-25 13:07:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|5
1635167250000|2021-10-25 13:07:30|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|2
1635167260000|2021-10-25 13:07:40|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|27
1635167270000|2021-10-25 13:07:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|17
1635167280000|2021-10-25 13:08:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|4
1635167290000|2021-10-25 13:08:10|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|3
1635167300000|2021-10-25 13:08:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|8
1635167340000|2021-10-25 13:09:00|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|5
1635167350000|2021-10-25 13:09:10|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|4
1635167360000|2021-10-25 13:09:20|||||||||3
1635167370000|2021-10-25 13:09:30|||||||||3
1635167380000|2021-10-25 13:09:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|4
1635167390000|2021-10-25 13:09:50|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|1
1635167400000|2021-10-25 13:10:00|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|5
1635167410000|2021-10-25 13:10:10|||||||||2
1635167420000|2021-10-25 13:10:20|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295|2294.7|18
1635167430000|2021-10-25 13:10:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|13
1635167440000|2021-10-25 13:10:40|||||||||27
1635167450000|2021-10-25 13:10:50|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|8
1635167460000|2021-10-25 13:11:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|12
1635167470000|2021-10-25 13:11:10|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|8
1635167480000|2021-10-25 13:11:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|5
1635167490000|2021-10-25 13:11:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2
1635167500000|2021-10-25 13:11:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|1
1635167510000|2021-10-25 13:11:50|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|4
1635167520000|2021-10-25 13:12:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|2
1635167530000|2021-10-25 13:12:10|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|4
1635167540000|2021-10-25 13:12:20|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|3
1635167550000|2021-10-25 13:12:30|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|0
1635167560000|2021-10-25 13:12:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|12
1635167570000|2021-10-25 13:12:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|6
1635167580000|2021-10-25 13:13:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|26
1635167590000|2021-10-25 13:13:10|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|4
1635167600000|2021-10-25 13:13:20|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|10
1635167610000|2021-10-25 13:13:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|8
1635167620000|2021-10-25 13:13:40|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|16
1635167630000|2021-10-25 13:13:50|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|1
1635167640000|2021-10-25 13:14:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635167650000|2021-10-25 13:14:10|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635167660000|2021-10-25 13:14:20|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|4
1635167670000|2021-10-25 13:14:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635167680000|2021-10-25 13:14:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|1
1635167690000|2021-10-25 13:14:50|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|2
1635167700000|2021-10-25 13:15:00|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|8
1635167710000|2021-10-25 13:15:10|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|6
1635167720000|2021-10-25 13:15:20|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|6
1635167730000|2021-10-25 13:15:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|2
1635167740000|2021-10-25 13:15:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|1
1635167750000|2021-10-25 13:15:50|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|6
1635167760000|2021-10-25 13:16:00|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|23
1635167770000|2021-10-25 13:16:10|2295.1|2294.8|2294.7|2294.4|2295.1|2294.8|2294.6|2294.3|16
1635167780000|2021-10-25 13:16:20|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|4
1635167790000|2021-10-25 13:16:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|6
1635167800000|2021-10-25 13:16:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|4
1635167810000|2021-10-25 13:16:50|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.9|2294.6|2
1635167820000|2021-10-25 13:17:00|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|3
1635167830000|2021-10-25 13:17:10|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|1
1635167840000|2021-10-25 13:17:20|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|17
1635167850000|2021-10-25 13:17:30|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|5
1635167860000|2021-10-25 13:17:40|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635167880000|2021-10-25 13:18:00|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|8
1635167890000|2021-10-25 13:18:10|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|6
1635167900000|2021-10-25 13:18:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|4
1635167910000|2021-10-25 13:18:30|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|22
1635167920000|2021-10-25 13:18:40|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|10
1635167930000|2021-10-25 13:18:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|5
1635167940000|2021-10-25 13:19:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|1
1635167950000|2021-10-25 13:19:10|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|11
1635167960000|2021-10-25 13:19:20|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|12
1635167970000|2021-10-25 13:19:30|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|3
1635167980000|2021-10-25 13:19:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|1
1635167990000|2021-10-25 13:19:50|||||||||9
1635168000000|2021-10-25 13:20:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|2
1635168010000|2021-10-25 13:20:10|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|27
1635168020000|2021-10-25 13:20:20|2295.7|2295.4|2295.9|2295.6|2296|2295.7|2295.7|2295.4|57
1635168030000|2021-10-25 13:20:30|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|27
1635168040000|2021-10-25 13:20:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|8
1635168050000|2021-10-25 13:20:50|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|13
1635168060000|2021-10-25 13:21:00|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|25
1635168070000|2021-10-25 13:21:10|2295.5|2295.2|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|7
1635168080000|2021-10-25 13:21:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|15
1635168090000|2021-10-25 13:21:30|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|19
1635168100000|2021-10-25 13:21:40|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|5
1635168110000|2021-10-25 13:21:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|1
1635168120000|2021-10-25 13:22:00|2295.3|2295|2295.3|2295|2295.4|2295.1|2294.9|2294.6|29
1635168130000|2021-10-25 13:22:10|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|2
1635168150000|2021-10-25 13:22:30|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|16
1635168160000|2021-10-25 13:22:40|2295.6|2295.3|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|4
1635168170000|2021-10-25 13:22:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|11
1635168180000|2021-10-25 13:23:00|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|11
1635168190000|2021-10-25 13:23:10|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|7
1635168200000|2021-10-25 13:23:20|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|8
1635168210000|2021-10-25 13:23:30|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|10
1635168220000|2021-10-25 13:23:40|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|3
1635168230000|2021-10-25 13:23:50|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|3
1635168240000|2021-10-25 13:24:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|23
1635168250000|2021-10-25 13:24:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|6
1635168260000|2021-10-25 13:24:20|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|4
1635168270000|2021-10-25 13:24:30|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|4
1635168280000|2021-10-25 13:24:40|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|7
1635168290000|2021-10-25 13:24:50|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|4
1635168300000|2021-10-25 13:25:00|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|21
1635168310000|2021-10-25 13:25:10|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.7|2295.4|27
1635168320000|2021-10-25 13:25:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|4
1635168330000|2021-10-25 13:25:30|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|1
1635168340000|2021-10-25 13:25:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|9
1635168350000|2021-10-25 13:25:50|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|6
1635168360000|2021-10-25 13:26:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|21
1635168370000|2021-10-25 13:26:10|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|27
1635168380000|2021-10-25 13:26:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|13
1635168390000|2021-10-25 13:26:30|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|3
1635168400000|2021-10-25 13:26:40|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|5
1635168410000|2021-10-25 13:26:50|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|12
1635168420000|2021-10-25 13:27:00|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|13
1635168430000|2021-10-25 13:27:10|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|5
1635168440000|2021-10-25 13:27:20|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|18
1635168450000|2021-10-25 13:27:30|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|9
1635168460000|2021-10-25 13:27:40|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295|2294.7|25
1635168470000|2021-10-25 13:27:50|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|9
1635168480000|2021-10-25 13:28:00|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|16
1635168490000|2021-10-25 13:28:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|45
1635168500000|2021-10-25 13:28:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|25
1635168510000|2021-10-25 13:28:30|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|14
1635168520000|2021-10-25 13:28:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|7
1635168530000|2021-10-25 13:28:50|2294.5|2294.2|2294.8|2294.5|2295|2294.7|2294.5|2294.2|16
1635168540000|2021-10-25 13:29:00|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.6|2294.3|23
1635168550000|2021-10-25 13:29:10|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|13
1635168560000|2021-10-25 13:29:20|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|18
1635168570000|2021-10-25 13:29:30|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|10
1635168580000|2021-10-25 13:29:40|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|36
1635168590000|2021-10-25 13:29:50|2295|2294.7|2295.5|2295.2|2295.7|2295.4|2294.8|2294.5|62
1635168600000|2021-10-25 13:30:00|2296.3|2296|2297.4|2297.1|2298.4|2298.1|2296.3|2296|1166
1635168610000|2021-10-25 13:30:10|2297.3|2297|2296.9|2296.6|2297.6|2297.3|2296.5|2296.2|245
1635168620000|2021-10-25 13:30:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.5|2296.2|183
1635168630000|2021-10-25 13:30:30|2296.7|2296.4|2297.6|2297.3|2297.9|2297.6|2296.7|2296.4|442
1635168640000|2021-10-25 13:30:40|2297.9|2297.6|2298.4|2298.1|2298.6|2298.3|2297.8|2297.5|200
1635168650000|2021-10-25 13:30:50|2298.3|2298|2296.6|2296.3|2298.6|2298.3|2296.6|2296.3|188
1635168660000|2021-10-25 13:31:00|2296.5|2296.2|2295.6|2295.3|2297.3|2297|2295.6|2295.3|377
1635168670000|2021-10-25 13:31:10|2295.7|2295.4|2296.2|2295.9|2296.2|2295.9|2295.3|2295|418
1635168680000|2021-10-25 13:31:20|2296.3|2296|2297.7|2297.4|2297.8|2297.5|2296.3|2296|203
1635168690000|2021-10-25 13:31:30|2297.6|2297.3|2297.8|2297.5|2298.2|2297.9|2297.6|2297.3|190
1635168700000|2021-10-25 13:31:40|2298|2297.7|2298.3|2298|2298.6|2298.3|2297.7|2297.4|267
1635168710000|2021-10-25 13:31:50|2298.2|2297.9|2298|2297.7|2298.5|2298.2|2297.8|2297.5|174
1635168720000|2021-10-25 13:32:00|2298.5|2298.2|2298|2297.7|2298.7|2298.4|2297.7|2297.4|270
1635168730000|2021-10-25 13:32:10|2297.9|2297.6|2298.2|2297.9|2298.7|2298.4|2297.8|2297.5|175
1635168740000|2021-10-25 13:32:20|2298.1|2297.8|2298.2|2297.9|2298.7|2298.4|2298|2297.7|110
1635168750000|2021-10-25 13:32:30|2298.3|2298|2298.4|2298.1|2298.6|2298.3|2298|2297.7|116
1635168760000|2021-10-25 13:32:40|2298.3|2298|2298.7|2298.4|2298.8|2298.5|2298.3|2298|215
1635168770000|2021-10-25 13:32:50|2298.6|2298.3|2298.8|2298.5|2299.1|2298.8|2298.4|2298.1|212
1635168780000|2021-10-25 13:33:00|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.2|2297.9|185
1635168790000|2021-10-25 13:33:10|2299.3|2299|2298.6|2298.3|2299.4|2299.1|2298.1|2297.8|213
1635168800000|2021-10-25 13:33:20|2298.5|2298.2|2298.4|2298.1|2298.8|2298.5|2298.3|2298|83
1635168810000|2021-10-25 13:33:30|2298.5|2298.2|2299.1|2298.8|2299.3|2299|2298.1|2297.8|212
1635168820000|2021-10-25 13:33:40|2299|2298.7|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|132
1635168830000|2021-10-25 13:33:50|2298.6|2298.3|2298.1|2297.8|2298.7|2298.4|2297.9|2297.6|157
1635168840000|2021-10-25 13:34:00|2298.2|2297.9|2298.3|2298|2298.8|2298.5|2298.1|2297.8|238
1635168850000|2021-10-25 13:34:10|2298.2|2297.9|2299|2298.7|2299|2298.7|2298|2297.7|150
1635168860000|2021-10-25 13:34:20|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.2|2297.9|151
1635168870000|2021-10-25 13:34:30|2298.6|2298.3|2299|2298.7|2299.1|2298.8|2298.2|2297.9|89
1635168880000|2021-10-25 13:34:40|2298.9|2298.6|2299.4|2299.1|2299.9|2299.6|2298.9|2298.6|209
1635168890000|2021-10-25 13:34:50|2299.3|2299|2299.7|2299.4|2299.9|2299.6|2299.2|2298.9|85
1635168900000|2021-10-25 13:35:00|2299.6|2299.3|2300.5|2300.2|2300.6|2300.3|2299.5|2299.2|248
1635168910000|2021-10-25 13:35:10|2300.6|2300.3|2301.7|2301.4|2302|2301.7|2300.6|2300.3|254
1635168920000|2021-10-25 13:35:20|2301.6|2301.3|2301.8|2301.5|2302|2301.7|2301.1|2300.8|163
1635168930000|2021-10-25 13:35:30|2301.6|2301.3|2302.3|2302|2302.5|2302.2|2301.6|2301.3|112
1635168940000|2021-10-25 13:35:40|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2301.9|2301.6|129
1635168950000|2021-10-25 13:35:50|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.3|2302|77
1635168960000|2021-10-25 13:36:00|2302.6|2302.3|2303.2|2302.9|2303.3|2303|2302.6|2302.3|287
1635168970000|2021-10-25 13:36:10|2303.3|2303|2303.2|2302.9|2303.6|2303.3|2302.8|2302.5|265
1635168980000|2021-10-25 13:36:20|2303.1|2302.8|2303.2|2302.9|2303.6|2303.3|2303|2302.7|177
1635168990000|2021-10-25 13:36:30|2303.6|2303.3|2303.3|2303|2303.8|2303.5|2303.2|2302.9|201
1635169000000|2021-10-25 13:36:40|2303.1|2302.8|2302.2|2301.9|2303.2|2302.9|2302.2|2301.9|118
1635169010000|2021-10-25 13:36:50|2301.9|2301.6|2301|2300.7|2302.3|2302|2300.9|2300.6|328
1635169020000|2021-10-25 13:37:00|2301.2|2300.9|2300.8|2300.5|2301.6|2301.3|2300.8|2300.5|542
1635169030000|2021-10-25 13:37:10|2300.9|2300.6|2300.5|2300.2|2301.1|2300.8|2300.4|2300.1|204
1635169040000|2021-10-25 13:37:20|2300.2|2299.9|2299.5|2299.2|2300.4|2300.1|2299.2|2298.9|188
1635169050000|2021-10-25 13:37:30|2299.7|2299.4|2299|2298.7|2299.8|2299.5|2298.9|2298.6|170
1635169060000|2021-10-25 13:37:40|2298.9|2298.6|2298.4|2298.1|2299|2298.7|2298.3|2298|142
1635169070000|2021-10-25 13:37:50|2298.5|2298.2|2298.8|2298.5|2299.2|2298.9|2298.5|2298.2|167
1635169080000|2021-10-25 13:38:00|2298.7|2298.4|2298.5|2298.2|2298.8|2298.5|2297.9|2297.6|209
1635169090000|2021-10-25 13:38:10|2298.7|2298.4|2299.1|2298.8|2299.1|2298.8|2298.2|2297.9|98
1635169100000|2021-10-25 13:38:20|2299.3|2299|2299.1|2298.8|2299.3|2299|2298.6|2298.3|135
1635169110000|2021-10-25 13:38:30|2298.9|2298.6|2299.4|2299.1|2299.6|2299.3|2298.9|2298.6|82
1635169120000|2021-10-25 13:38:40|2299.5|2299.2|2299.2|2298.9|2299.6|2299.3|2298.9|2298.6|78
1635169130000|2021-10-25 13:38:50|2299.3|2299|2299.2|2298.9|2299.5|2299.2|2298.9|2298.6|97
1635169140000|2021-10-25 13:39:00|2299|2298.7|2300.2|2299.9|2300.2|2299.9|2299|2298.7|128
1635169150000|2021-10-25 13:39:10|2300.3|2300|2299.5|2299.2|2300.3|2300|2299.3|2299|152
1635169160000|2021-10-25 13:39:20|2299.4|2299.1|2298.4|2298.1|2299.8|2299.5|2298.4|2298.1|107
1635169170000|2021-10-25 13:39:30|2298.2|2297.9|2297.6|2297.3|2298.4|2298.1|2297.6|2297.3|261
1635169180000|2021-10-25 13:39:40|2297.4|2297.1|2297.7|2297.4|2298.1|2297.8|2297.4|2297.1|91
1635169190000|2021-10-25 13:39:50|2297.8|2297.5|2297.1|2296.8|2297.8|2297.5|2296.9|2296.6|124
1635169200000|2021-10-25 13:40:00|2297|2296.7|2296.3|2296|2297.5|2297.2|2296.1|2295.8|271
1635169210000|2021-10-25 13:40:10|2296.1|2295.8|2295.4|2295.1|2296.2|2295.9|2295.1|2294.8|217
1635169220000|2021-10-25 13:40:20|2295.3|2295|2294.7|2294.4|2295.5|2295.2|2294.7|2294.4|186
1635169230000|2021-10-25 13:40:30|2294.5|2294.2|2294.2|2293.9|2295|2294.7|2294|2293.7|227
1635169240000|2021-10-25 13:40:40|2294|2293.7|2293.7|2293.4|2294.6|2294.3|2293.5|2293.2|155
1635169250000|2021-10-25 13:40:50|2294.1|2293.8|2294.5|2294.2|2295|2294.7|2293.9|2293.6|215
1635169260000|2021-10-25 13:41:00|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2293.9|2293.6|140
1635169270000|2021-10-25 13:41:10|2294.4|2294.1|2293.8|2293.5|2294.5|2294.2|2293.3|2293|115
1635169280000|2021-10-25 13:41:20|2293.7|2293.4|2294|2293.7|2294.3|2294|2293.7|2293.4|90
1635169290000|2021-10-25 13:41:30|2294.1|2293.8|2293.2|2292.9|2294.1|2293.8|2293.1|2292.8|84
1635169300000|2021-10-25 13:41:40|2293.4|2293.1|2292.8|2292.5|2293.5|2293.2|2292.5|2292.2|113
1635169310000|2021-10-25 13:41:50|2292.6|2292.3|2293.3|2293|2293.8|2293.5|2292.6|2292.3|170
1635169320000|2021-10-25 13:42:00|2293.4|2293.1|2293.7|2293.4|2293.9|2293.6|2292.9|2292.6|118
1635169330000|2021-10-25 13:42:10|2293.8|2293.5|2293.5|2293.2|2293.9|2293.6|2293.2|2292.9|146
1635169340000|2021-10-25 13:42:20|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.1|2292.8|92
1635169350000|2021-10-25 13:42:30|2293.4|2293.1|2294.7|2294.4|2295.1|2294.8|2293.2|2292.9|158
1635169360000|2021-10-25 13:42:40|2294.8|2294.5|2295.6|2295.3|2295.6|2295.3|2294.4|2294.1|110
1635169370000|2021-10-25 13:42:50|2295.4|2295.1|2295.8|2295.5|2296.1|2295.8|2295.4|2295.1|166
1635169380000|2021-10-25 13:43:00|2295.7|2295.4|2295.8|2295.5|2296.2|2295.9|2295.2|2294.9|76
1635169390000|2021-10-25 13:43:10|2296|2295.7|2294.6|2294.3|2296|2295.7|2294.5|2294.2|125
1635169400000|2021-10-25 13:43:20|2294.7|2294.4|2295.2|2294.9|2295.7|2295.4|2294.7|2294.4|60
1635169410000|2021-10-25 13:43:30|2295.4|2295.1|2295.4|2295.1|2295.7|2295.4|2295.3|2295|44
1635169420000|2021-10-25 13:43:40|2295.3|2295|2296.1|2295.8|2296.1|2295.8|2295.2|2294.9|43
1635169430000|2021-10-25 13:43:50|2296.2|2295.9|2296.4|2296.1|2296.8|2296.5|2296.2|2295.9|121
1635169440000|2021-10-25 13:44:00|2296.2|2295.9|2295.6|2295.3|2296.6|2296.3|2295.5|2295.2|106
1635169450000|2021-10-25 13:44:10|2295.4|2295.1|2295.4|2295.1|2296.3|2296|2295.1|2294.8|84
1635169460000|2021-10-25 13:44:20|2295.5|2295.2|2295.5|2295.2|2295.7|2295.4|2294.9|2294.6|47
1635169470000|2021-10-25 13:44:30|2295.4|2295.1|2295.9|2295.6|2296.2|2295.9|2295.3|2295|50
1635169480000|2021-10-25 13:44:40|2295.8|2295.5|2295.2|2294.9|2296|2295.7|2295.2|2294.9|51
1635169490000|2021-10-25 13:44:50|2295.1|2294.8|2295|2294.7|2295.5|2295.2|2294.8|2294.5|92
1635169500000|2021-10-25 13:45:00|2295.1|2294.8|2294.9|2294.6|2295.5|2295.2|2294.9|2294.6|190
1635169510000|2021-10-25 13:45:10|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2294.8|2294.5|105
1635169520000|2021-10-25 13:45:20|2295.3|2295|2295|2294.7|2295.5|2295.2|2294.4|2294.1|81
1635169530000|2021-10-25 13:45:30|2294.7|2294.4|2294.2|2293.9|2295|2294.7|2293.5|2293.2|235
1635169540000|2021-10-25 13:45:40|2294.4|2294.1|2295.1|2294.8|2295.2|2294.9|2294.2|2293.9|57
1635169550000|2021-10-25 13:45:50|2295.2|2294.9|2295.7|2295.4|2296.1|2295.8|2295.1|2294.8|103
1635169560000|2021-10-25 13:46:00|2295.8|2295.5|2296.1|2295.8|2296.4|2296.1|2295.8|2295.5|106
1635169570000|2021-10-25 13:46:10|2296|2295.7|2295.4|2295.1|2296.3|2296|2295.4|2295.1|54
1635169580000|2021-10-25 13:46:20|2295.1|2294.8|2294.1|2293.8|2295.2|2294.9|2294|2293.7|78
1635169590000|2021-10-25 13:46:30|2294|2293.7|2293.3|2293|2294.1|2293.8|2293.2|2292.9|101
1635169600000|2021-10-25 13:46:40|2293.2|2292.9|2292.8|2292.5|2293.3|2293|2292.8|2292.5|101
1635169610000|2021-10-25 13:46:50|2292.7|2292.4|2291.6|2291.3|2292.7|2292.4|2291.6|2291.3|256
1635169620000|2021-10-25 13:47:00|2291.5|2291.2|2291.3|2291|2291.8|2291.5|2291.1|2290.8|156
1635169630000|2021-10-25 13:47:10|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2290.9|2290.6|79
1635169640000|2021-10-25 13:47:20|2291|2290.7|2291.4|2291.1|2291.5|2291.2|2290.7|2290.4|80
1635169650000|2021-10-25 13:47:30|2291.3|2291|2291.9|2291.6|2292.5|2292.2|2291.3|2291|91
1635169660000|2021-10-25 13:47:40|2291.7|2291.4|2291|2290.7|2291.7|2291.4|2291|2290.7|86
1635169670000|2021-10-25 13:47:50|2291.1|2290.8|2290.6|2290.3|2291.4|2291.1|2290.6|2290.3|127
1635169680000|2021-10-25 13:48:00|2290.5|2290.2|2290.9|2290.6|2291|2290.7|2290.3|2290|190
1635169690000|2021-10-25 13:48:10|2290.8|2290.5|2291.9|2291.6|2291.9|2291.6|2290.6|2290.3|67
1635169700000|2021-10-25 13:48:20|2291.7|2291.4|2292.7|2292.4|2292.7|2292.4|2291.6|2291.3|117
1635169710000|2021-10-25 13:48:30|2293|2292.7|2293.3|2293|2293.3|2293|2292.8|2292.5|142
1635169720000|2021-10-25 13:48:40|2293.6|2293.3|2293.2|2292.9|2293.6|2293.3|2293|2292.7|161
1635169730000|2021-10-25 13:48:50|2293.1|2292.8|2292.5|2292.2|2293.1|2292.8|2292.4|2292.1|204
1635169740000|2021-10-25 13:49:00|2292.3|2292|2292.5|2292.2|2292.8|2292.5|2291.9|2291.6|76
1635169750000|2021-10-25 13:49:10|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.4|2292.1|54
1635169760000|2021-10-25 13:49:20|2292.9|2292.6|2294.1|2293.8|2294.2|2293.9|2292.9|2292.6|196
1635169770000|2021-10-25 13:49:30|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2293.8|2293.5|84
1635169780000|2021-10-25 13:49:40|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2293.7|2293.4|87
1635169790000|2021-10-25 13:49:50|2294|2293.7|2293.5|2293.2|2294.1|2293.8|2293|2292.7|88
1635169800000|2021-10-25 13:50:00|2293.3|2293|2292.7|2292.4|2293.6|2293.3|2292.7|2292.4|145
1635169810000|2021-10-25 13:50:10|2292.6|2292.3|2292.4|2292.1|2292.8|2292.5|2291.8|2291.5|167
1635169820000|2021-10-25 13:50:20|2292.3|2292|2291.8|2291.5|2292.5|2292.2|2291.8|2291.5|157
1635169830000|2021-10-25 13:50:30|2291.5|2291.2|2292|2291.7|2292|2291.7|2291.5|2291.2|75
1635169840000|2021-10-25 13:50:40|2292.2|2291.9|2291.8|2291.5|2292.4|2292.1|2291.5|2291.2|189
1635169850000|2021-10-25 13:50:50|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.7|2291.4|32
1635169860000|2021-10-25 13:51:00|2291.9|2291.6|2291.4|2291.1|2291.9|2291.6|2291.4|2291.1|80
1635169870000|2021-10-25 13:51:10|2291.5|2291.2|2292.8|2292.5|2292.8|2292.5|2291.5|2291.2|50
1635169880000|2021-10-25 13:51:20|2292.9|2292.6|2293.2|2292.9|2293.4|2293.1|2292.5|2292.2|55
1635169890000|2021-10-25 13:51:30|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293|2292.7|132
1635169900000|2021-10-25 13:51:40|2293.7|2293.4|2294.3|2294|2294.3|2294|2293.6|2293.3|62
1635169910000|2021-10-25 13:51:50|2294.4|2294.1|2295.1|2294.8|2295.1|2294.8|2294.4|2294.1|106
1635169920000|2021-10-25 13:52:00|2295|2294.7|2294.9|2294.6|2295.4|2295.1|2294.7|2294.4|90
1635169930000|2021-10-25 13:52:10|2294.7|2294.4|2294.4|2294.1|2294.8|2294.5|2294.3|2294|54
1635169940000|2021-10-25 13:52:20|2294.3|2294|2294.9|2294.6|2294.9|2294.6|2294.2|2293.9|58
1635169950000|2021-10-25 13:52:30|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|61
1635169960000|2021-10-25 13:52:40|2295.1|2294.8|2295.4|2295.1|2295.6|2295.3|2295.1|2294.8|82
1635169970000|2021-10-25 13:52:50|2295.5|2295.2|2295.8|2295.5|2295.9|2295.6|2295.3|2295|86
1635169980000|2021-10-25 13:53:00|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.5|2295.2|111
1635169990000|2021-10-25 13:53:10|2296.2|2295.9|2296.7|2296.4|2296.9|2296.6|2296.2|2295.9|306
1635170000000|2021-10-25 13:53:20|2296.6|2296.3|2296.5|2296.2|2296.8|2296.5|2296|2295.7|67
1635170010000|2021-10-25 13:53:30|2296.6|2296.3|2296.1|2295.8|2296.6|2296.3|2296|2295.7|69
1635170020000|2021-10-25 13:53:40|2296.2|2295.9|2295.1|2294.8|2296.2|2295.9|2294.9|2294.6|118
1635170030000|2021-10-25 13:53:50|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.5|2294.2|65
1635170040000|2021-10-25 13:54:00|2294.8|2294.5|2295.7|2295.4|2295.9|2295.6|2294.8|2294.5|70
1635170050000|2021-10-25 13:54:10|2295.6|2295.3|2296.6|2296.3|2296.7|2296.4|2295.6|2295.3|97
1635170060000|2021-10-25 13:54:20|2296.7|2296.4|2296.7|2296.4|2297|2296.7|2296.6|2296.3|80
1635170070000|2021-10-25 13:54:30|2296.6|2296.3|2296.9|2296.6|2297|2296.7|2296.4|2296.1|51
1635170080000|2021-10-25 13:54:40|2296.8|2296.5|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|81
1635170090000|2021-10-25 13:54:50|2297|2296.7|2297.7|2297.4|2297.7|2297.4|2297|2296.7|205
1635170100000|2021-10-25 13:55:00|2297.6|2297.3|2298.3|2298|2298.3|2298|2297.5|2297.2|192
1635170110000|2021-10-25 13:55:10|2298.2|2297.9|2298.8|2298.5|2298.9|2298.6|2298.2|2297.9|172
1635170120000|2021-10-25 13:55:20|2298.9|2298.6|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|155
1635170130000|2021-10-25 13:55:30|2298.8|2298.5|2298.7|2298.4|2299.2|2298.9|2298.4|2298.1|194
1635170140000|2021-10-25 13:55:40|2298.6|2298.3|2299.2|2298.9|2299.2|2298.9|2298.5|2298.2|63
1635170150000|2021-10-25 13:55:50|2299.1|2298.8|2299.2|2298.9|2299.5|2299.2|2299.1|2298.8|67
1635170160000|2021-10-25 13:56:00|2299.3|2299|2300.1|2299.8|2300.4|2300.1|2299.3|2299|161
1635170170000|2021-10-25 13:56:10|2300|2299.7|2300.3|2300|2300.4|2300.1|2299.6|2299.3|116
1635170180000|2021-10-25 13:56:20|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|148
1635170190000|2021-10-25 13:56:30|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.2|2299.9|92
1635170200000|2021-10-25 13:56:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|86
1635170210000|2021-10-25 13:56:50|2300.7|2300.4|2301|2300.7|2301.2|2300.9|2300.7|2300.4|48
1635170220000|2021-10-25 13:57:00|2301.1|2300.8|2302.2|2301.9|2302.3|2302|2301.1|2300.8|138
1635170230000|2021-10-25 13:57:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|126
1635170240000|2021-10-25 13:57:20|2302.2|2301.9|2302|2301.7|2302.4|2302.1|2301.8|2301.5|124
1635170250000|2021-10-25 13:57:30|2302.1|2301.8|2302.1|2301.8|2302.6|2302.3|2302|2301.7|62
1635170260000|2021-10-25 13:57:40|2302.2|2301.9|2302.3|2302|2302.6|2302.3|2302.2|2301.9|92
1635170270000|2021-10-25 13:57:50|2302.4|2302.1|2302.6|2302.3|2302.7|2302.4|2302.3|2302|83
1635170280000|2021-10-25 13:58:00|2302.5|2302.2|2303|2302.7|2303.1|2302.8|2302.4|2302.1|119
1635170290000|2021-10-25 13:58:10|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.8|2302.5|63
1635170300000|2021-10-25 13:58:20|2302.8|2302.5|2302.9|2302.6|2303.3|2303|2302.8|2302.5|143
1635170310000|2021-10-25 13:58:30|2302.8|2302.5|2302.9|2302.6|2303|2302.7|2302.3|2302|101
1635170320000|2021-10-25 13:58:40|2302.8|2302.5|2303.3|2303|2303.3|2303|2302.7|2302.4|87
1635170330000|2021-10-25 13:58:50|2303.2|2302.9|2304.3|2304|2304.3|2304|2303.1|2302.8|153
1635170340000|2021-10-25 13:59:00|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2304.1|2303.8|135
1635170350000|2021-10-25 13:59:10|2304.4|2304.1|2303.9|2303.6|2304.5|2304.2|2303.9|2303.6|89
1635170360000|2021-10-25 13:59:20|2303.8|2303.5|2303.1|2302.8|2304.1|2303.8|2303.1|2302.8|79
1635170370000|2021-10-25 13:59:30|2302.9|2302.6|2303.2|2302.9|2303.2|2302.9|2302.8|2302.5|106
1635170380000|2021-10-25 13:59:40|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2303|2302.7|27
1635170390000|2021-10-25 13:59:50|2303.1|2302.8|2303.6|2303.3|2303.6|2303.3|2303.1|2302.8|14
1635170400000|2021-10-25 14:00:00|2303.5|2303.2|2304|2303.7|2304.2|2303.9|2303.5|2303.2|72
1635170410000|2021-10-25 14:00:10|2303.9|2303.6|2304.9|2304.6|2304.9|2304.6|2303.8|2303.5|131
1635170420000|2021-10-25 14:00:20|2305|2304.7|2305.5|2305.2|2305.6|2305.3|2304.9|2304.6|129
1635170430000|2021-10-25 14:00:30|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|87
1635170440000|2021-10-25 14:00:40|2305.6|2305.3|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|41
1635170450000|2021-10-25 14:00:50|2306|2305.7|2306.6|2306.3|2306.7|2306.4|2306|2305.7|161
1635170460000|2021-10-25 14:01:00|2306.8|2306.5|2306.6|2306.3|2307|2306.7|2306.4|2306.1|209
1635170470000|2021-10-25 14:01:10|2306.5|2306.2|2305.7|2305.4|2306.5|2306.2|2305.5|2305.2|241
1635170480000|2021-10-25 14:01:20|2305.5|2305.2|2305.3|2305|2305.6|2305.3|2304.8|2304.5|205
1635170490000|2021-10-25 14:01:30|2305.1|2304.8|2305.3|2305|2305.6|2305.3|2304.9|2304.6|110
1635170500000|2021-10-25 14:01:40|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2304.8|2304.5|66
1635170510000|2021-10-25 14:01:50|2305.4|2305.1|2305.2|2304.9|2305.7|2305.4|2305.2|2304.9|55
1635170520000|2021-10-25 14:02:00|2305.3|2305|2305.9|2305.6|2306.3|2306|2305.3|2305|87
1635170530000|2021-10-25 14:02:10|2306|2305.7|2306.8|2306.5|2306.8|2306.5|2305.7|2305.4|66
1635170540000|2021-10-25 14:02:20|2306.7|2306.4|2306.8|2306.5|2306.9|2306.6|2306.5|2306.2|77
1635170550000|2021-10-25 14:02:30|2306.9|2306.6|2306.6|2306.3|2307.1|2306.8|2306.4|2306.1|197
1635170560000|2021-10-25 14:02:40|2306.5|2306.2|2306.5|2306.2|2306.8|2306.5|2306.4|2306.1|47
1635170570000|2021-10-25 14:02:50|2306.6|2306.3|2306.9|2306.6|2306.9|2306.6|2306.4|2306.1|50
1635170580000|2021-10-25 14:03:00|2306.8|2306.5|2306.9|2306.6|2307.1|2306.8|2306.8|2306.5|79
1635170590000|2021-10-25 14:03:10|2306.8|2306.5|2307.4|2307.1|2307.4|2307.1|2306.8|2306.5|74
1635170600000|2021-10-25 14:03:20|2307.3|2307|2307.2|2306.9|2307.4|2307.1|2306.9|2306.6|86
1635170610000|2021-10-25 14:03:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2306.7|2306.4|63
1635170620000|2021-10-25 14:03:40|2307.2|2306.9|2307.2|2306.9|2307.6|2307.3|2307.1|2306.8|76
1635170630000|2021-10-25 14:03:50|2307.3|2307|2307|2306.7|2307.3|2307|2306.7|2306.4|34
1635170640000|2021-10-25 14:04:00|2306.9|2306.6|2305.5|2305.2|2307.1|2306.8|2305.4|2305.1|180
1635170650000|2021-10-25 14:04:10|2305.4|2305.1|2304.8|2304.5|2305.4|2305.1|2304.3|2304|211
1635170660000|2021-10-25 14:04:20|2304.7|2304.4|2304.8|2304.5|2305|2304.7|2304.5|2304.2|81
1635170670000|2021-10-25 14:04:30|2304.6|2304.3|2305.3|2305|2305.4|2305.1|2304.6|2304.3|93
1635170680000|2021-10-25 14:04:40|2305.4|2305.1|2307.4|2307.1|2307.6|2307.3|2305.3|2305|118
1635170690000|2021-10-25 14:04:50|2307.5|2307.2|2306.6|2306.3|2307.5|2307.2|2306.6|2306.3|47
1635170700000|2021-10-25 14:05:00|2306.4|2306.1|2306.5|2306.2|2307.1|2306.8|2306.2|2305.9|101
1635170710000|2021-10-25 14:05:10|2306.6|2306.3|2306.7|2306.4|2307|2306.7|2306.5|2306.2|99
1635170720000|2021-10-25 14:05:20|2306.6|2306.3|2307.1|2306.8|2307.2|2306.9|2306.5|2306.2|105
1635170730000|2021-10-25 14:05:30|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2306.5|2306.2|108
1635170740000|2021-10-25 14:05:40|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2306.7|2306.4|62
1635170750000|2021-10-25 14:05:50|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2306.8|2306.5|56
1635170760000|2021-10-25 14:06:00|2307.2|2306.9|2307.6|2307.3|2307.8|2307.5|2307.1|2306.8|126
1635170770000|2021-10-25 14:06:10|2307.4|2307.1|2307.5|2307.2|2307.6|2307.3|2307.2|2306.9|93
1635170780000|2021-10-25 14:06:20|2307.6|2307.3|2307.2|2306.9|2307.6|2307.3|2307|2306.7|84
1635170790000|2021-10-25 14:06:30|2307.4|2307.1|2307.2|2306.9|2307.5|2307.2|2307.2|2306.9|30
1635170800000|2021-10-25 14:06:40|2307.3|2307|2307.3|2307|2307.5|2307.2|2307.1|2306.8|33
1635170810000|2021-10-25 14:06:50|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2306.9|2306.6|55
1635170820000|2021-10-25 14:07:00|2307.3|2307|2307|2306.7|2307.3|2307|2307|2306.7|75
1635170830000|2021-10-25 14:07:10|2306.9|2306.6|2306.8|2306.5|2307.2|2306.9|2306.6|2306.3|85
1635170840000|2021-10-25 14:07:20|2306.9|2306.6|2306.8|2306.5|2307.1|2306.8|2306.6|2306.3|93
1635170850000|2021-10-25 14:07:30|2306.9|2306.6|2306.7|2306.4|2307.3|2307|2306.5|2306.2|84
1635170860000|2021-10-25 14:07:40|2306.5|2306.2|2306.5|2306.2|2306.7|2306.4|2306.2|2305.9|65
1635170870000|2021-10-25 14:07:50|2306.6|2306.3|2307.1|2306.8|2307.2|2306.9|2306.5|2306.2|147
1635170880000|2021-10-25 14:08:00|2307.3|2307|2307.9|2307.6|2307.9|2307.6|2307.3|2307|80
1635170890000|2021-10-25 14:08:10|2307.8|2307.5|2307.2|2306.9|2307.8|2307.5|2307|2306.7|61
1635170900000|2021-10-25 14:08:20|2307.3|2307|2307.3|2307|2307.7|2307.4|2307.2|2306.9|42
1635170910000|2021-10-25 14:08:30|2307.4|2307.1|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|92
1635170920000|2021-10-25 14:08:40|2307.6|2307.3|2307.6|2307.3|2307.7|2307.4|2307.5|2307.2|33
1635170930000|2021-10-25 14:08:50|2307.5|2307.2|2306.3|2306|2307.6|2307.3|2306.3|2306|61
1635170940000|2021-10-25 14:09:00|2305.9|2305.6|2306.1|2305.8|2306.5|2306.2|2305.7|2305.4|109
1635170950000|2021-10-25 14:09:10|2306|2305.7|2306.2|2305.9|2306.4|2306.1|2305.8|2305.5|80
1635170960000|2021-10-25 14:09:20|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.1|2305.8|29
1635170970000|2021-10-25 14:09:30|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.5|2305.2|74
1635170980000|2021-10-25 14:09:40|2305.8|2305.5|2306|2305.7|2306.3|2306|2305.8|2305.5|89
1635170990000|2021-10-25 14:09:50|2306.1|2305.8|2305.5|2305.2|2306.3|2306|2305.5|2305.2|51
1635171000000|2021-10-25 14:10:00|2305.6|2305.3|2306.4|2306.1|2306.5|2306.2|2305.4|2305.1|77
1635171010000|2021-10-25 14:10:10|2306.3|2306|2305.9|2305.6|2306.6|2306.3|2305.9|2305.6|67
1635171020000|2021-10-25 14:10:20|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.6|2305.3|40
1635171030000|2021-10-25 14:10:30|2306|2305.7|2306.2|2305.9|2306.5|2306.2|2305.9|2305.6|45
1635171040000|2021-10-25 14:10:40|2306|2305.7|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|83
1635171050000|2021-10-25 14:10:50|2306|2305.7|2306.4|2306.1|2306.5|2306.2|2305.8|2305.5|63
1635171060000|2021-10-25 14:11:00|2306.5|2306.2|2305.8|2305.5|2306.8|2306.5|2305.8|2305.5|50
1635171070000|2021-10-25 14:11:10|2305.9|2305.6|2306.3|2306|2306.4|2306.1|2305.9|2305.6|36
1635171080000|2021-10-25 14:11:20|2306.5|2306.2|2306.6|2306.3|2306.8|2306.5|2306.5|2306.2|45
1635171090000|2021-10-25 14:11:30|2306.7|2306.4|2306.3|2306|2306.7|2306.4|2306|2305.7|38
1635171100000|2021-10-25 14:11:40|2306.4|2306.1|2306.3|2306|2306.8|2306.5|2306.3|2306|27
1635171110000|2021-10-25 14:11:50|2306.2|2305.9|2306.3|2306|2306.4|2306.1|2305.4|2305.1|134
1635171120000|2021-10-25 14:12:00|2306.5|2306.2|2305.7|2305.4|2306.5|2306.2|2305.5|2305.2|70
1635171130000|2021-10-25 14:12:10|2305.8|2305.5|2305.7|2305.4|2306|2305.7|2305.6|2305.3|51
1635171140000|2021-10-25 14:12:20|2305.9|2305.6|2305.8|2305.5|2306.1|2305.8|2305.5|2305.2|64
1635171150000|2021-10-25 14:12:30|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2305.5|2305.2|53
1635171160000|2021-10-25 14:12:40|2306.1|2305.8|2305.9|2305.6|2306.3|2306|2305.9|2305.6|62
1635171170000|2021-10-25 14:12:50|2305.8|2305.5|2306.2|2305.9|2306.3|2306|2305.5|2305.2|80
1635171180000|2021-10-25 14:13:00|2306.1|2305.8|2306.3|2306|2306.4|2306.1|2305.9|2305.6|74
1635171190000|2021-10-25 14:13:10|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2306.1|2305.8|41
1635171200000|2021-10-25 14:13:20|2306.6|2306.3|2306.1|2305.8|2306.6|2306.3|2305.8|2305.5|42
1635171210000|2021-10-25 14:13:30|2306|2305.7|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|29
1635171220000|2021-10-25 14:13:40|2306.1|2305.8|2306.3|2306|2306.4|2306.1|2306|2305.7|24
1635171230000|2021-10-25 14:13:50|2306.4|2306.1|2305.5|2305.2|2306.4|2306.1|2305.5|2305.2|23
1635171240000|2021-10-25 14:14:00|2305.6|2305.3|2306.3|2306|2306.3|2306|2305.5|2305.2|78
1635171250000|2021-10-25 14:14:10|2306.2|2305.9|2306|2305.7|2306.5|2306.2|2305.7|2305.4|84
1635171260000|2021-10-25 14:14:20|2306.1|2305.8|2306.9|2306.6|2307|2306.7|2306.1|2305.8|56
1635171270000|2021-10-25 14:14:30|2307|2306.7|2307|2306.7|2307.3|2307|2307|2306.7|78
1635171280000|2021-10-25 14:14:40|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.6|2306.3|23
1635171290000|2021-10-25 14:14:50|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.3|2306|51
1635171300000|2021-10-25 14:15:00|2307|2306.7|2307.4|2307.1|2307.4|2307.1|2307|2306.7|88
1635171310000|2021-10-25 14:15:10|2307.3|2307|2307.2|2306.9|2307.3|2307|2306.7|2306.4|71
1635171320000|2021-10-25 14:15:20|2307.3|2307|2307.5|2307.2|2307.7|2307.4|2307.2|2306.9|57
1635171330000|2021-10-25 14:15:30|2307.6|2307.3|2307.6|2307.3|2307.9|2307.6|2307.6|2307.3|33
1635171340000|2021-10-25 14:15:40|2307.5|2307.2|2307.7|2307.4|2307.9|2307.6|2307.3|2307|109
1635171350000|2021-10-25 14:15:50|2307.9|2307.6|2308.4|2308.1|2308.4|2308.1|2307.8|2307.5|188
1635171360000|2021-10-25 14:16:00|2308.3|2308|2308.3|2308|2308.5|2308.2|2307.9|2307.6|105
1635171370000|2021-10-25 14:16:10|2308.4|2308.1|2308.9|2308.6|2308.9|2308.6|2308.3|2308|230
1635171380000|2021-10-25 14:16:20|2309|2308.7|2309.4|2309.1|2309.4|2309.1|2308.9|2308.6|135
1635171390000|2021-10-25 14:16:30|2309.5|2309.2|2309.9|2309.6|2310|2309.7|2309.3|2309|232
1635171400000|2021-10-25 14:16:40|2310|2309.7|2310.3|2310|2310.3|2310|2309.9|2309.6|105
1635171410000|2021-10-25 14:16:50|2310.2|2309.9|2310.6|2310.3|2310.7|2310.4|2310.2|2309.9|130
1635171420000|2021-10-25 14:17:00|2310.5|2310.2|2309.8|2309.5|2310.5|2310.2|2309.7|2309.4|213
1635171430000|2021-10-25 14:17:10|2309.9|2309.6|2309.2|2308.9|2310|2309.7|2309.2|2308.9|124
1635171440000|2021-10-25 14:17:20|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.1|2308.8|83
1635171450000|2021-10-25 14:17:30|2309.5|2309.2|2309.6|2309.3|2310|2309.7|2309.5|2309.2|73
1635171460000|2021-10-25 14:17:40|2309.7|2309.4|2309.9|2309.6|2310.1|2309.8|2309.7|2309.4|57
1635171470000|2021-10-25 14:17:50|2309.8|2309.5|2309.6|2309.3|2310.2|2309.9|2309.5|2309.2|52
1635171480000|2021-10-25 14:18:00|2309.7|2309.4|2309.6|2309.3|2309.8|2309.5|2309.3|2309|75
1635171490000|2021-10-25 14:18:10|2309.4|2309.1|2309.4|2309.1|2309.8|2309.5|2309.4|2309.1|97
1635171500000|2021-10-25 14:18:20|2309.3|2309|2310.1|2309.8|2310.1|2309.8|2309.3|2309|105
1635171510000|2021-10-25 14:18:30|2310|2309.7|2309.8|2309.5|2310.1|2309.8|2309.3|2309|54
1635171520000|2021-10-25 14:18:40|2309.9|2309.6|2309.6|2309.3|2310.1|2309.8|2309.6|2309.3|54
1635171530000|2021-10-25 14:18:50|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309|2308.7|57
1635171540000|2021-10-25 14:19:00|2309.2|2308.9|2309.5|2309.2|2309.9|2309.6|2309.2|2308.9|73
1635171550000|2021-10-25 14:19:10|2309.4|2309.1|2309.4|2309.1|2309.7|2309.4|2309.3|2309|47
1635171560000|2021-10-25 14:19:20|2309.5|2309.2|2309.6|2309.3|2309.8|2309.5|2309.3|2309|63
1635171570000|2021-10-25 14:19:30|2309.5|2309.2|2309.6|2309.3|2309.7|2309.4|2309.3|2309|99
1635171580000|2021-10-25 14:19:40|2309.7|2309.4|2309.2|2308.9|2309.9|2309.6|2309.2|2308.9|60
1635171590000|2021-10-25 14:19:50|2309.4|2309.1|2309.2|2308.9|2309.4|2309.1|2308.9|2308.6|51
1635171600000|2021-10-25 14:20:00|2309.3|2309|2309.2|2308.9|2309.5|2309.2|2309.1|2308.8|66
1635171610000|2021-10-25 14:20:10|2309.3|2309|2308.8|2308.5|2309.4|2309.1|2308.8|2308.5|90
1635171620000|2021-10-25 14:20:20|2308.7|2308.4|2308.1|2307.8|2308.7|2308.4|2308|2307.7|167
1635171630000|2021-10-25 14:20:30|2308.2|2307.9|2308.4|2308.1|2308.5|2308.2|2308.1|2307.8|20
1635171640000|2021-10-25 14:20:40|2308.6|2308.3|2307.7|2307.4|2308.8|2308.5|2307.7|2307.4|70
1635171650000|2021-10-25 14:20:50|2307.6|2307.3|2307.5|2307.2|2307.7|2307.4|2307.3|2307|87
1635171660000|2021-10-25 14:21:00|2307.4|2307.1|2307.3|2307|2307.7|2307.4|2307.3|2307|154
1635171670000|2021-10-25 14:21:10|2307.2|2306.9|2308|2307.7|2308.1|2307.8|2307.2|2306.9|63
1635171680000|2021-10-25 14:21:20|2307.9|2307.6|2307.9|2307.6|2308.2|2307.9|2307.8|2307.5|48
1635171690000|2021-10-25 14:21:30|2307.8|2307.5|2308.2|2307.9|2308.5|2308.2|2307.7|2307.4|86
1635171700000|2021-10-25 14:21:40|2308.3|2308|2308.7|2308.4|2308.7|2308.4|2308|2307.7|45
1635171710000|2021-10-25 14:21:50|2308.8|2308.5|2308.6|2308.3|2309|2308.7|2308.6|2308.3|46
1635171720000|2021-10-25 14:22:00|2308.8|2308.5|2309.5|2309.2|2309.6|2309.3|2308.8|2308.5|84
1635171730000|2021-10-25 14:22:10|2309.6|2309.3|2309.4|2309.1|2309.6|2309.3|2309.3|2309|31
1635171740000|2021-10-25 14:22:20|2309.5|2309.2|2308.8|2308.5|2309.6|2309.3|2308.8|2308.5|103
1635171750000|2021-10-25 14:22:30|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.6|2308.3|183
1635171760000|2021-10-25 14:22:40|2309.2|2308.9|2309.1|2308.8|2309.3|2309|2309|2308.7|216
1635171770000|2021-10-25 14:22:50|2309.2|2308.9|2309.1|2308.8|2309.3|2309|2308.7|2308.4|67
1635171780000|2021-10-25 14:23:00|2309.2|2308.9|2308.9|2308.6|2309.3|2309|2308.9|2308.6|19
1635171790000|2021-10-25 14:23:10|2308.8|2308.5|2309.3|2309|2309.4|2309.1|2308.5|2308.2|58
1635171800000|2021-10-25 14:23:20|2309.4|2309.1|2308.9|2308.6|2309.4|2309.1|2308.7|2308.4|54
1635171810000|2021-10-25 14:23:30|2309|2308.7|2309.1|2308.8|2309.2|2308.9|2308.9|2308.6|58
1635171820000|2021-10-25 14:23:40|2309.2|2308.9|2309.2|2308.9|2309.4|2309.1|2308.8|2308.5|37
1635171830000|2021-10-25 14:23:50|2309.3|2309|2309.5|2309.2|2309.7|2309.4|2309.3|2309|34
1635171840000|2021-10-25 14:24:00|2309.6|2309.3|2309.1|2308.8|2309.7|2309.4|2309.1|2308.8|63
1635171850000|2021-10-25 14:24:10|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2308.8|2308.5|51
1635171860000|2021-10-25 14:24:20|2309.2|2308.9|2309|2308.7|2309.3|2309|2308.6|2308.3|47
1635171870000|2021-10-25 14:24:30|2309.1|2308.8|2308.8|2308.5|2309.1|2308.8|2308.7|2308.4|22
1635171880000|2021-10-25 14:24:40|2308.7|2308.4|2308.5|2308.2|2308.8|2308.5|2308.5|2308.2|76
1635171890000|2021-10-25 14:24:50|2308.3|2308|2308.9|2308.6|2308.9|2308.6|2308.3|2308|48
1635171900000|2021-10-25 14:25:00|2308.7|2308.4|2308|2307.7|2308.8|2308.5|2308|2307.7|60
1635171910000|2021-10-25 14:25:10|2308.1|2307.8|2308.5|2308.2|2308.6|2308.3|2308|2307.7|76
1635171920000|2021-10-25 14:25:20|2308.6|2308.3|2307.8|2307.5|2308.6|2308.3|2307.6|2307.3|199
1635171930000|2021-10-25 14:25:30|2307.7|2307.4|2307.7|2307.4|2308|2307.7|2307.7|2307.4|52
1635171940000|2021-10-25 14:25:40|2307.6|2307.3|2308.8|2308.5|2308.9|2308.6|2307.6|2307.3|86
1635171950000|2021-10-25 14:25:50|2308.7|2308.4|2307.7|2307.4|2308.7|2308.4|2307.6|2307.3|176
1635171960000|2021-10-25 14:26:00|2307.8|2307.5|2308.7|2308.4|2308.7|2308.4|2307.8|2307.5|123
1635171970000|2021-10-25 14:26:10|2308.8|2308.5|2309.2|2308.9|2309.3|2309|2308.5|2308.2|54
1635171980000|2021-10-25 14:26:20|2309.3|2309|2309.3|2309|2309.6|2309.3|2309|2308.7|66
1635171990000|2021-10-25 14:26:30|2309.4|2309.1|2309.4|2309.1|2309.8|2309.5|2309.4|2309.1|58
1635172000000|2021-10-25 14:26:40|2309.5|2309.2|2309.2|2308.9|2309.5|2309.2|2308.8|2308.5|31
1635172010000|2021-10-25 14:26:50|2309.3|2309|2309|2308.7|2309.3|2309|2308.9|2308.6|29
1635172020000|2021-10-25 14:27:00|2309.2|2308.9|2309.6|2309.3|2309.7|2309.4|2309|2308.7|61
1635172030000|2021-10-25 14:27:10|2309.7|2309.4|2309.3|2309|2309.9|2309.6|2309.3|2309|67
1635172040000|2021-10-25 14:27:20|2309.2|2308.9|2309.1|2308.8|2309.4|2309.1|2309.1|2308.8|37
1635172050000|2021-10-25 14:27:30|2309.2|2308.9|2309.2|2308.9|2309.3|2309|2309|2308.7|31
1635172060000|2021-10-25 14:27:40|2309.3|2309|2309.6|2309.3|2309.6|2309.3|2309.2|2308.9|44
1635172070000|2021-10-25 14:27:50|2309.5|2309.2|2309.3|2309|2309.6|2309.3|2308.9|2308.6|41
1635172080000|2021-10-25 14:28:00|2309.2|2308.9|2308.8|2308.5|2309.2|2308.9|2308.7|2308.4|55
1635172090000|2021-10-25 14:28:10|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|113
1635172100000|2021-10-25 14:28:20|2308.6|2308.3|2308.3|2308|2308.7|2308.4|2308.2|2307.9|41
1635172110000|2021-10-25 14:28:30|2308.2|2307.9|2308.9|2308.6|2308.9|2308.6|2308.2|2307.9|84
1635172120000|2021-10-25 14:28:40|2309|2308.7|2308.8|2308.5|2309.3|2309|2308.7|2308.4|54
1635172130000|2021-10-25 14:28:50|2308.7|2308.4|2308.7|2308.4|2308.9|2308.6|2308.6|2308.3|37
1635172140000|2021-10-25 14:29:00|2308.6|2308.3|2308.6|2308.3|2308.9|2308.6|2308.4|2308.1|91
1635172150000|2021-10-25 14:29:10|2308.5|2308.2|2308.6|2308.3|2308.8|2308.5|2308.5|2308.2|36
1635172160000|2021-10-25 14:29:20|2308.5|2308.2|2309.3|2309|2309.3|2309|2308.5|2308.2|21
1635172170000|2021-10-25 14:29:30|2309.2|2308.9|2309.5|2309.2|2309.5|2309.2|2309.1|2308.8|50
1635172180000|2021-10-25 14:29:40|2309.6|2309.3|2309.2|2308.9|2309.6|2309.3|2309.2|2308.9|61
1635172190000|2021-10-25 14:29:50|2309.3|2309|2309.8|2309.5|2309.9|2309.6|2309.3|2309|46
1635172200000|2021-10-25 14:30:00|2309.6|2309.3|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|79
1635172210000|2021-10-25 14:30:10|2309.5|2309.2|2308.5|2308.2|2309.5|2309.2|2308.3|2308|199
1635172220000|2021-10-25 14:30:20|2308.4|2308.1|2308.3|2308|2308.9|2308.6|2308.3|2308|132
1635172230000|2021-10-25 14:30:30|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2307.7|2307.4|89
1635172240000|2021-10-25 14:30:40|2308.1|2307.8|2309.1|2308.8|2309.1|2308.8|2308|2307.7|63
1635172250000|2021-10-25 14:30:50|2309.2|2308.9|2310.2|2309.9|2310.2|2309.9|2309.2|2308.9|130
1635172260000|2021-10-25 14:31:00|2310.1|2309.8|2310.1|2309.8|2310.5|2310.2|2310|2309.7|133
1635172270000|2021-10-25 14:31:10|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|88
1635172280000|2021-10-25 14:31:20|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2309.8|2309.5|61
1635172290000|2021-10-25 14:31:30|2310|2309.7|2310.3|2310|2310.3|2310|2309.8|2309.5|72
1635172300000|2021-10-25 14:31:40|2310.5|2310.2|2310.6|2310.3|2310.7|2310.4|2310.3|2310|141
1635172310000|2021-10-25 14:31:50|2310.7|2310.4|2311|2310.7|2311.2|2310.9|2310.6|2310.3|131
1635172320000|2021-10-25 14:32:00|2311.1|2310.8|2310.9|2310.6|2311.3|2311|2310.5|2310.2|216
1635172330000|2021-10-25 14:32:10|2311|2310.7|2310.8|2310.5|2311.1|2310.8|2310.5|2310.2|49
1635172340000|2021-10-25 14:32:20|2310.9|2310.6|2310.4|2310.1|2311|2310.7|2310.3|2310|60
1635172350000|2021-10-25 14:32:30|2310.2|2309.9|2310.1|2309.8|2310.4|2310.1|2309.9|2309.6|76
1635172360000|2021-10-25 14:32:40|2310.2|2309.9|2310.1|2309.8|2310.3|2310|2309.8|2309.5|72
1635172370000|2021-10-25 14:32:50|2310.2|2309.9|2310.8|2310.5|2310.9|2310.6|2310.1|2309.8|40
1635172380000|2021-10-25 14:33:00|2310.7|2310.4|2310.3|2310|2310.7|2310.4|2310.2|2309.9|55
1635172390000|2021-10-25 14:33:10|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.2|2309.9|28
1635172400000|2021-10-25 14:33:20|2310.7|2310.4|2310.6|2310.3|2311|2310.7|2310.5|2310.2|47
1635172410000|2021-10-25 14:33:30|2310.5|2310.2|2310.3|2310|2310.6|2310.3|2310.2|2309.9|38
1635172420000|2021-10-25 14:33:40|2310.4|2310.1|2310.6|2310.3|2310.7|2310.4|2310.2|2309.9|57
1635172430000|2021-10-25 14:33:50|2310.5|2310.2|2310.8|2310.5|2310.9|2310.6|2310.4|2310.1|36
1635172440000|2021-10-25 14:34:00|2310.7|2310.4|2311.4|2311.1|2311.5|2311.2|2310.7|2310.4|112
1635172450000|2021-10-25 14:34:10|2311.1|2310.8|2311.9|2311.6|2311.9|2311.6|2311.1|2310.8|92
1635172460000|2021-10-25 14:34:20|2311.8|2311.5|2312.3|2312|2312.3|2312|2311.7|2311.4|135
1635172470000|2021-10-25 14:34:30|2312.2|2311.9|2312.6|2312.3|2312.6|2312.3|2312.1|2311.8|79
1635172480000|2021-10-25 14:34:40|2312.7|2312.4|2312.5|2312.2|2312.8|2312.5|2312.4|2312.1|195
1635172490000|2021-10-25 14:34:50|2312.7|2312.4|2312.5|2312.2|2312.8|2312.5|2312.3|2312|133
1635172500000|2021-10-25 14:35:00|2312.3|2312|2312.6|2312.3|2313.2|2312.9|2312.3|2312|231
1635172510000|2021-10-25 14:35:10|2312.5|2312.2|2312.7|2312.4|2312.9|2312.6|2312.5|2312.2|126
1635172520000|2021-10-25 14:35:20|2312.4|2312.1|2312.1|2311.8|2312.5|2312.2|2312|2311.7|157
1635172530000|2021-10-25 14:35:30|2312|2311.7|2311.7|2311.4|2312.1|2311.8|2311.6|2311.3|153
1635172540000|2021-10-25 14:35:40|2311.8|2311.5|2311.9|2311.6|2312.1|2311.8|2311.6|2311.3|137
1635172550000|2021-10-25 14:35:50|2312|2311.7|2311.6|2311.3|2312|2311.7|2311.4|2311.1|99
1635172560000|2021-10-25 14:36:00|2311.5|2311.2|2311.8|2311.5|2311.9|2311.6|2311.4|2311.1|34
1635172570000|2021-10-25 14:36:10|2311.9|2311.6|2311.9|2311.6|2312.2|2311.9|2311.8|2311.5|47
1635172580000|2021-10-25 14:36:20|2312.1|2311.8|2311.8|2311.5|2312.2|2311.9|2311.7|2311.4|37
1635172590000|2021-10-25 14:36:30|2311.9|2311.6|2311.6|2311.3|2311.9|2311.6|2311.5|2311.2|33
1635172600000|2021-10-25 14:36:40|2311.5|2311.2|2311.1|2310.8|2311.5|2311.2|2311|2310.7|54
1635172610000|2021-10-25 14:36:50|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311|2310.7|76
1635172620000|2021-10-25 14:37:00|2311.1|2310.8|2311.2|2310.9|2311.4|2311.1|2310.9|2310.6|27
1635172630000|2021-10-25 14:37:10|2311.1|2310.8|2311.1|2310.8|2311.5|2311.2|2311.1|2310.8|30
1635172640000|2021-10-25 14:37:20|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311|2310.7|31
1635172650000|2021-10-25 14:37:30|2311.3|2311|2311.1|2310.8|2311.5|2311.2|2311|2310.7|36
1635172660000|2021-10-25 14:37:40|2311.2|2310.9|2311.5|2311.2|2311.6|2311.3|2311.2|2310.9|61
1635172670000|2021-10-25 14:37:50|2311.4|2311.1|2311.1|2310.8|2311.5|2311.2|2311|2310.7|24
1635172680000|2021-10-25 14:38:00|2310.9|2310.6|2310.2|2309.9|2311.1|2310.8|2310.1|2309.8|119
1635172690000|2021-10-25 14:38:10|2310|2309.7|2310.3|2310|2310.3|2310|2309.7|2309.4|222
1635172700000|2021-10-25 14:38:20|2310.2|2309.9|2310.6|2310.3|2310.7|2310.4|2310.2|2309.9|45
1635172710000|2021-10-25 14:38:30|2310.7|2310.4|2310.8|2310.5|2311|2310.7|2310.6|2310.3|24
1635172720000|2021-10-25 14:38:40|2310.9|2310.6|2311|2310.7|2311.1|2310.8|2310.7|2310.4|15
1635172730000|2021-10-25 14:38:50|2310.9|2310.6|2310.3|2310|2310.9|2310.6|2310.3|2310|33
1635172740000|2021-10-25 14:39:00|2310.2|2309.9|2310.7|2310.4|2310.8|2310.5|2310.1|2309.8|39
1635172750000|2021-10-25 14:39:10|2310.8|2310.5|2310.4|2310.1|2310.8|2310.5|2310.4|2310.1|22
1635172760000|2021-10-25 14:39:20|2310.5|2310.2|2310.7|2310.4|2310.8|2310.5|2310.4|2310.1|36
1635172770000|2021-10-25 14:39:30|2310.8|2310.5|2310.8|2310.5|2311.1|2310.8|2310.6|2310.3|25
1635172780000|2021-10-25 14:39:40|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.4|2310.1|39
1635172790000|2021-10-25 14:39:50|2310.8|2310.5|2310.8|2310.5|2311|2310.7|2310.7|2310.4|33
1635172800000|2021-10-25 14:40:00|2310.6|2310.3|2310.6|2310.3|2310.8|2310.5|2310.3|2310|31
1635172810000|2021-10-25 14:40:10|2310.7|2310.4|2309.7|2309.4|2310.7|2310.4|2309.6|2309.3|83
1635172820000|2021-10-25 14:40:20|2309.6|2309.3|2310.1|2309.8|2310.2|2309.9|2309.6|2309.3|47
1635172830000|2021-10-25 14:40:30|2310|2309.7|2310.5|2310.2|2310.6|2310.3|2309.9|2309.6|29
1635172840000|2021-10-25 14:40:40|2310.4|2310.1|2310.3|2310|2310.6|2310.3|2310.3|2310|81
1635172850000|2021-10-25 14:40:50|2310.1|2309.8|2310.2|2309.9|2310.4|2310.1|2310|2309.7|20
1635172860000|2021-10-25 14:41:00|2310.3|2310|2310.6|2310.3|2310.8|2310.5|2310.3|2310|42
1635172870000|2021-10-25 14:41:10|2310.5|2310.2|2310.4|2310.1|2310.6|2310.3|2310.2|2309.9|33
1635172880000|2021-10-25 14:41:20|2310.5|2310.2|2310.6|2310.3|2310.8|2310.5|2310.4|2310.1|26
1635172890000|2021-10-25 14:41:30|2310.7|2310.4|2310.8|2310.5|2310.9|2310.6|2310.6|2310.3|34
1635172900000|2021-10-25 14:41:40|2310.7|2310.4|2310.3|2310|2310.8|2310.5|2310.2|2309.9|66
1635172910000|2021-10-25 14:41:50|2310.2|2309.9|2309.9|2309.6|2310.3|2310|2309.7|2309.4|134
1635172920000|2021-10-25 14:42:00|2309.8|2309.5|2309.2|2308.9|2310|2309.7|2309.2|2308.9|101
1635172930000|2021-10-25 14:42:10|2309.1|2308.8|2309.5|2309.2|2309.5|2309.2|2309|2308.7|103
1635172940000|2021-10-25 14:42:20|2309.7|2309.4|2309.4|2309.1|2309.9|2309.6|2309.3|2309|104
1635172950000|2021-10-25 14:42:30|2309.5|2309.2|2309.6|2309.3|2309.8|2309.5|2309.4|2309.1|40
1635172960000|2021-10-25 14:42:40|2309.7|2309.4|2309.8|2309.5|2310.1|2309.8|2309.7|2309.4|31
1635172970000|2021-10-25 14:42:50|2310.1|2309.8|2309.8|2309.5|2310.2|2309.9|2309.8|2309.5|32
1635172980000|2021-10-25 14:43:00|2309.9|2309.6|2310.2|2309.9|2310.3|2310|2309.9|2309.6|44
1635172990000|2021-10-25 14:43:10|2310.1|2309.8|2310.4|2310.1|2310.6|2310.3|2310.1|2309.8|64
1635173000000|2021-10-25 14:43:20|2310.3|2310|2310.1|2309.8|2310.4|2310.1|2310.1|2309.8|21
1635173010000|2021-10-25 14:43:30|2310.2|2309.9|2310.2|2309.9|2310.4|2310.1|2310.1|2309.8|33
1635173020000|2021-10-25 14:43:40|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.1|2309.8|17
1635173030000|2021-10-25 14:43:50|2310.4|2310.1|2310.3|2310|2310.5|2310.2|2310.2|2309.9|18
1635173040000|2021-10-25 14:44:00|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2309.9|2309.6|35
1635173050000|2021-10-25 14:44:10|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.4|2309.1|78
1635173060000|2021-10-25 14:44:20|2309.7|2309.4|2309.6|2309.3|2309.8|2309.5|2309.4|2309.1|25
1635173070000|2021-10-25 14:44:30|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.2|2308.9|56
1635173080000|2021-10-25 14:44:40|2309.7|2309.4|2309.3|2309|2309.7|2309.4|2309.3|2309|54
1635173090000|2021-10-25 14:44:50|2309.4|2309.1|2309.3|2309|2309.5|2309.2|2309.1|2308.8|113
1635173100000|2021-10-25 14:45:00|2309.2|2308.9|2310|2309.7|2310|2309.7|2309.1|2308.8|108
1635173110000|2021-10-25 14:45:10|2310.1|2309.8|2309.7|2309.4|2310.1|2309.8|2309.6|2309.3|50
1635173120000|2021-10-25 14:45:20|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.2|2308.9|83
1635173130000|2021-10-25 14:45:30|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309|2308.7|60
1635173140000|2021-10-25 14:45:40|2309.4|2309.1|2309.9|2309.6|2309.9|2309.6|2309.4|2309.1|12
1635173150000|2021-10-25 14:45:50|2309.8|2309.5|2310.2|2309.9|2310.3|2310|2309.7|2309.4|16
1635173160000|2021-10-25 14:46:00|2310.1|2309.8|2309.7|2309.4|2310.1|2309.8|2309.4|2309.1|31
1635173170000|2021-10-25 14:46:10|2309.8|2309.5|2309.7|2309.4|2310.1|2309.8|2309.7|2309.4|25
1635173180000|2021-10-25 14:46:20|2309.8|2309.5|2309.8|2309.5|2310.2|2309.9|2309.7|2309.4|116
1635173190000|2021-10-25 14:46:30|2309.7|2309.4|2310.1|2309.8|2310.2|2309.9|2309.5|2309.2|68
1635173200000|2021-10-25 14:46:40|2310.2|2309.9|2310.6|2310.3|2310.7|2310.4|2310.2|2309.9|37
1635173210000|2021-10-25 14:46:50|2310.7|2310.4|2310.1|2309.8|2310.7|2310.4|2310.1|2309.8|37
1635173220000|2021-10-25 14:47:00|2310.2|2309.9|2310.7|2310.4|2310.7|2310.4|2310.1|2309.8|23
1635173230000|2021-10-25 14:47:10|2310.6|2310.3|2310.4|2310.1|2310.7|2310.4|2310.4|2310.1|27
1635173240000|2021-10-25 14:47:20|2310.3|2310|2309.5|2309.2|2310.3|2310|2309.4|2309.1|55
1635173250000|2021-10-25 14:47:30|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.2|2308.9|46
1635173260000|2021-10-25 14:47:40|2309.4|2309.1|2309.4|2309.1|2309.6|2309.3|2309.3|2309|34
1635173270000|2021-10-25 14:47:50|2309.3|2309|2308.8|2308.5|2309.3|2309|2308.8|2308.5|81
1635173280000|2021-10-25 14:48:00|2308.7|2308.4|2309.2|2308.9|2309.5|2309.2|2308.6|2308.3|50
1635173290000|2021-10-25 14:48:10|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|17
1635173300000|2021-10-25 14:48:20|2309.5|2309.2|2309.7|2309.4|2309.8|2309.5|2309.4|2309.1|34
1635173310000|2021-10-25 14:48:30|2309.6|2309.3|2309.8|2309.5|2310|2309.7|2309.6|2309.3|28
1635173320000|2021-10-25 14:48:40|2309.7|2309.4|2309.8|2309.5|2310|2309.7|2309.7|2309.4|44
1635173330000|2021-10-25 14:48:50|2309.9|2309.6|2310.4|2310.1|2310.4|2310.1|2309.7|2309.4|22
1635173340000|2021-10-25 14:49:00|2310.5|2310.2|2310.6|2310.3|2310.7|2310.4|2310.3|2310|96
1635173350000|2021-10-25 14:49:10|2310.5|2310.2|2310.9|2310.6|2311|2310.7|2310.5|2310.2|68
1635173360000|2021-10-25 14:49:20|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.7|2310.4|54
1635173370000|2021-10-25 14:49:30|2310.9|2310.6|2311.4|2311.1|2311.5|2311.2|2310.8|2310.5|74
1635173380000|2021-10-25 14:49:40|2311.5|2311.2|2311.3|2311|2311.6|2311.3|2311.3|2311|46
1635173390000|2021-10-25 14:49:50|2311.4|2311.1|2311.3|2311|2311.5|2311.2|2311.2|2310.9|10
1635173400000|2021-10-25 14:50:00|2311.2|2310.9|2311.1|2310.8|2311.5|2311.2|2311|2310.7|51
1635173410000|2021-10-25 14:50:10|2311.2|2310.9|2311.3|2311|2311.5|2311.2|2311.1|2310.8|22
1635173420000|2021-10-25 14:50:20|2311.4|2311.1|2311.1|2310.8|2311.6|2311.3|2311.1|2310.8|57
1635173430000|2021-10-25 14:50:30|2311.2|2310.9|2311.5|2311.2|2311.5|2311.2|2310.9|2310.6|20
1635173440000|2021-10-25 14:50:40|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.3|2311|32
1635173450000|2021-10-25 14:50:50|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311|2310.7|51
1635173460000|2021-10-25 14:51:00|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.2|2310.9|24
1635173470000|2021-10-25 14:51:10|2311.6|2311.3|2311.5|2311.2|2311.7|2311.4|2311.3|2311|54
1635173480000|2021-10-25 14:51:20|2311.4|2311.1|2311.2|2310.9|2311.6|2311.3|2311.1|2310.8|30
1635173490000|2021-10-25 14:51:30|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2310.9|2310.6|25
1635173500000|2021-10-25 14:51:40|2311|2310.7|2310.5|2310.2|2311|2310.7|2310.5|2310.2|14
1635173510000|2021-10-25 14:51:50|2310.6|2310.3|2310.6|2310.3|2310.9|2310.6|2310.5|2310.2|14
1635173520000|2021-10-25 14:52:00|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|18
1635173530000|2021-10-25 14:52:10|2310.9|2310.6|2310.7|2310.4|2310.9|2310.6|2310.6|2310.3|19
1635173540000|2021-10-25 14:52:20|2310.8|2310.5|2310.9|2310.6|2311.2|2310.9|2310.8|2310.5|20
1635173550000|2021-10-25 14:52:30|2311|2310.7|2311.3|2311|2311.3|2311|2311|2310.7|13
1635173560000|2021-10-25 14:52:40|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|20
1635173570000|2021-10-25 14:52:50|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|43
1635173580000|2021-10-25 14:53:00|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|53
1635173590000|2021-10-25 14:53:10|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.5|2311.2|28
1635173600000|2021-10-25 14:53:20|2311.6|2311.3|2311.2|2310.9|2311.7|2311.4|2311.1|2310.8|37
1635173610000|2021-10-25 14:53:30|2311.1|2310.8|2311.2|2310.9|2311.3|2311|2311.1|2310.8|13
1635173620000|2021-10-25 14:53:40|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.2|2310.9|51
1635173630000|2021-10-25 14:53:50|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|17
1635173640000|2021-10-25 14:54:00|2311.6|2311.3|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|24
1635173650000|2021-10-25 14:54:10|2311.9|2311.6|2311.8|2311.5|2312|2311.7|2311.7|2311.4|21
1635173660000|2021-10-25 14:54:20|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|17
1635173670000|2021-10-25 14:54:30|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|32
1635173680000|2021-10-25 14:54:40|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.3|2311|87
1635173690000|2021-10-25 14:54:50|2311.5|2311.2|2311.7|2311.4|2311.8|2311.5|2311.5|2311.2|15
1635173700000|2021-10-25 14:55:00|2311.6|2311.3|2311.7|2311.4|2311.9|2311.6|2311.6|2311.3|36
1635173710000|2021-10-25 14:55:10|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.7|2311.4|42
1635173720000|2021-10-25 14:55:20|2311.8|2311.5|2311.8|2311.5|2312|2311.7|2311.7|2311.4|10
1635173730000|2021-10-25 14:55:30|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.5|2311.2|39
1635173740000|2021-10-25 14:55:40|2311.6|2311.3|2312.1|2311.8|2312.2|2311.9|2311.6|2311.3|48
1635173750000|2021-10-25 14:55:50|2312|2311.7|2312.3|2312|2312.3|2312|2312|2311.7|100
1635173760000|2021-10-25 14:56:00|2312.4|2312.1|2312.8|2312.5|2312.9|2312.6|2312.4|2312.1|75
1635173770000|2021-10-25 14:56:10|2312.9|2312.6|2312.8|2312.5|2313|2312.7|2312.7|2312.4|51
1635173780000|2021-10-25 14:56:20|2312.9|2312.6|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|57
1635173790000|2021-10-25 14:56:30|2312.8|2312.5|2312.7|2312.4|2312.9|2312.6|2312.5|2312.2|68
1635173800000|2021-10-25 14:56:40|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|39
1635173810000|2021-10-25 14:56:50|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|32
1635173820000|2021-10-25 14:57:00|2312.9|2312.6|2312.9|2312.6|2313.2|2312.9|2312.8|2312.5|83
1635173830000|2021-10-25 14:57:10|2313|2312.7|2313.4|2313.1|2313.7|2313.4|2312.9|2312.6|237
1635173840000|2021-10-25 14:57:20|2313.5|2313.2|2313.7|2313.4|2313.8|2313.5|2313.4|2313.1|71
1635173850000|2021-10-25 14:57:30|2313.9|2313.6|2313.8|2313.5|2314.5|2314.2|2313.6|2313.3|373
1635173860000|2021-10-25 14:57:40|2313.9|2313.6|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|60
1635173870000|2021-10-25 14:57:50|2313.5|2313.2|2313.3|2313|2313.7|2313.4|2313.3|2313|49
1635173880000|2021-10-25 14:58:00|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.3|2313|50
1635173890000|2021-10-25 14:58:10|2313.4|2313.1|2313.2|2312.9|2313.5|2313.2|2313.1|2312.8|48
1635173900000|2021-10-25 14:58:20|2313.3|2313|2312.9|2312.6|2313.3|2313|2312.7|2312.4|94
1635173910000|2021-10-25 14:58:30|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.5|2312.2|24
1635173920000|2021-10-25 14:58:40|2312.7|2312.4|2312.9|2312.6|2313.1|2312.8|2312.7|2312.4|39
1635173930000|2021-10-25 14:58:50|2313|2312.7|2312.8|2312.5|2313|2312.7|2312.7|2312.4|70
1635173940000|2021-10-25 14:59:00|2312.7|2312.4|2312.2|2311.9|2312.7|2312.4|2312.2|2311.9|69
1635173950000|2021-10-25 14:59:10|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2311.6|2311.3|75
1635173960000|2021-10-25 14:59:20|2312.1|2311.8|2311.5|2311.2|2312.1|2311.8|2311.4|2311.1|36
1635173970000|2021-10-25 14:59:30|2311.6|2311.3|2312.5|2312.2|2312.6|2312.3|2311.6|2311.3|46
1635173980000|2021-10-25 14:59:40|2312.3|2312|2312|2311.7|2312.4|2312.1|2312|2311.7|53
1635173990000|2021-10-25 14:59:50|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2311.8|2311.5|27
1635174000000|2021-10-25 15:00:00|2312|2311.7|2311.2|2310.9|2312.1|2311.8|2311.2|2310.9|56
1635174010000|2021-10-25 15:00:10|2311.3|2311|2311.3|2311|2311.6|2311.3|2311.2|2310.9|61
1635174020000|2021-10-25 15:00:20|2311.2|2310.9|2311.1|2310.8|2311.5|2311.2|2311.1|2310.8|22
1635174030000|2021-10-25 15:00:30|2311.2|2310.9|2311.3|2311|2311.5|2311.2|2311.2|2310.9|48
1635174040000|2021-10-25 15:00:40|2311.5|2311.2|2311.6|2311.3|2311.9|2311.6|2311.4|2311.1|34
1635174050000|2021-10-25 15:00:50|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|6
1635174060000|2021-10-25 15:01:00|2311.3|2311|2311|2310.7|2311.5|2311.2|2310.9|2310.6|41
1635174070000|2021-10-25 15:01:10|2311.1|2310.8|2311.1|2310.8|2311.4|2311.1|2310.9|2310.6|55
1635174080000|2021-10-25 15:01:20|2311|2310.7|2311|2310.7|2311.2|2310.9|2310.9|2310.6|12
1635174090000|2021-10-25 15:01:30|2310.8|2310.5|2311|2310.7|2311.2|2310.9|2310.8|2310.5|55
1635174100000|2021-10-25 15:01:40|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.7|2310.4|47
1635174110000|2021-10-25 15:01:50|2310.8|2310.5|2310.7|2310.4|2311|2310.7|2310.7|2310.4|27
1635174120000|2021-10-25 15:02:00|2310.4|2310.1|2310.4|2310.1|2310.7|2310.4|2310.3|2310|72
1635174130000|2021-10-25 15:02:10|2310.3|2310|2311|2310.7|2311|2310.7|2310.3|2310|122
1635174140000|2021-10-25 15:02:20|2310.9|2310.6|2311.5|2311.2|2311.6|2311.3|2310.9|2310.6|47
1635174150000|2021-10-25 15:02:30|2311.4|2311.1|2311.8|2311.5|2311.9|2311.6|2311.4|2311.1|36
1635174160000|2021-10-25 15:02:40|2311.9|2311.6|2311.3|2311|2311.9|2311.6|2311.3|2311|47
1635174170000|2021-10-25 15:02:50|2311.2|2310.9|2310.7|2310.4|2311.3|2311|2310.6|2310.3|46
1635174180000|2021-10-25 15:03:00|2310.8|2310.5|2310.5|2310.2|2310.8|2310.5|2310.3|2310|47
1635174190000|2021-10-25 15:03:10|2310.6|2310.3|2310.3|2310|2310.6|2310.3|2310.3|2310|16
1635174200000|2021-10-25 15:03:20|2310.4|2310.1|2310.2|2309.9|2310.4|2310.1|2310.1|2309.8|46
1635174210000|2021-10-25 15:03:30|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|21
1635174220000|2021-10-25 15:03:40|2310.8|2310.5|2311.2|2310.9|2311.2|2310.9|2310.7|2310.4|38
1635174230000|2021-10-25 15:03:50|2311.1|2310.8|2311.3|2311|2311.3|2311|2311|2310.7|14
1635174240000|2021-10-25 15:04:00|2311.2|2310.9|2311.1|2310.8|2311.5|2311.2|2311|2310.7|44
1635174250000|2021-10-25 15:04:10|2311|2310.7|2311.4|2311.1|2311.5|2311.2|2311|2310.7|20
1635174260000|2021-10-25 15:04:20|2311.3|2311|2311.8|2311.5|2311.8|2311.5|2311.2|2310.9|22
1635174270000|2021-10-25 15:04:30|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.4|2311.1|15
1635174280000|2021-10-25 15:04:40|2311.7|2311.4|2311.2|2310.9|2311.7|2311.4|2311.1|2310.8|16
1635174290000|2021-10-25 15:04:50|2311.1|2310.8|2311.3|2311|2311.6|2311.3|2311.1|2310.8|20
1635174300000|2021-10-25 15:05:00|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.2|2310.9|19
1635174310000|2021-10-25 15:05:10|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.1|2310.8|17
1635174320000|2021-10-25 15:05:20|2311.5|2311.2|2311.3|2311|2311.9|2311.6|2311.3|2311|28
1635174330000|2021-10-25 15:05:30|2311.4|2311.1|2312.1|2311.8|2312.1|2311.8|2311.4|2311.1|17
1635174340000|2021-10-25 15:05:40|2312|2311.7|2312.2|2311.9|2312.3|2312|2311.9|2311.6|43
1635174350000|2021-10-25 15:05:50|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.7|2311.4|52
1635174360000|2021-10-25 15:06:00|2312|2311.7|2311.9|2311.6|2312.2|2311.9|2311.7|2311.4|18
1635174370000|2021-10-25 15:06:10|2311.8|2311.5|2312|2311.7|2312.2|2311.9|2311.8|2311.5|33
1635174380000|2021-10-25 15:06:20|2311.9|2311.6|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|14
1635174390000|2021-10-25 15:06:30|2311.5|2311.2|2311.6|2311.3|2311.8|2311.5|2311.4|2311.1|24
1635174400000|2021-10-25 15:06:40|2311.7|2311.4|2311.9|2311.6|2312.1|2311.8|2311.7|2311.4|6
1635174410000|2021-10-25 15:06:50|2312|2311.7|2311.6|2311.3|2312.2|2311.9|2311.6|2311.3|290
1635174420000|2021-10-25 15:07:00|2311.5|2311.2|2311|2310.7|2311.6|2311.3|2311|2310.7|49
1635174430000|2021-10-25 15:07:10|2311.1|2310.8|2311.5|2311.2|2311.6|2311.3|2311|2310.7|31
1635174440000|2021-10-25 15:07:20|2311.4|2311.1|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|31
1635174450000|2021-10-25 15:07:30|2311.4|2311.1|2311.3|2311|2311.5|2311.2|2311|2310.7|23
1635174460000|2021-10-25 15:07:40|2311.2|2310.9|2311.3|2311|2311.5|2311.2|2311.2|2310.9|22
1635174470000|2021-10-25 15:07:50|2311.4|2311.1|2311.2|2310.9|2311.6|2311.3|2311.2|2310.9|32
1635174480000|2021-10-25 15:08:00|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|11
1635174490000|2021-10-25 15:08:10|2311.3|2311|2311.7|2311.4|2311.7|2311.4|2311.3|2311|15
1635174500000|2021-10-25 15:08:20|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.3|2311|31
1635174510000|2021-10-25 15:08:30|2311.5|2311.2|2311.2|2310.9|2311.6|2311.3|2311.2|2310.9|22
1635174520000|2021-10-25 15:08:40|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.3|2311|11
1635174530000|2021-10-25 15:08:50|2311.6|2311.3|2312.2|2311.9|2312.2|2311.9|2311.5|2311.2|24
1635174540000|2021-10-25 15:09:00|2312.3|2312|2312|2311.7|2312.4|2312.1|2311.9|2311.6|88
1635174550000|2021-10-25 15:09:10|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.9|2311.6|7
1635174560000|2021-10-25 15:09:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312|2311.7|30
1635174570000|2021-10-25 15:09:30|2312|2311.7|2312.3|2312|2312.3|2312|2311.8|2311.5|15
1635174580000|2021-10-25 15:09:40|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|21
1635174590000|2021-10-25 15:09:50|2312.3|2312|2312.3|2312|2312.4|2312.1|2312|2311.7|17
1635174600000|2021-10-25 15:10:00|2312.2|2311.9|2312.4|2312.1|2312.5|2312.2|2312.1|2311.8|19
1635174610000|2021-10-25 15:10:10|2312.3|2312|2312.5|2312.2|2312.6|2312.3|2312.2|2311.9|8
1635174620000|2021-10-25 15:10:20|2312.4|2312.1|2312.3|2312|2312.6|2312.3|2312.2|2311.9|29
1635174630000|2021-10-25 15:10:30|2312.4|2312.1|2312.3|2312|2312.6|2312.3|2312.2|2311.9|49
1635174640000|2021-10-25 15:10:40|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2311.8|2311.5|22
1635174650000|2021-10-25 15:10:50|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|26
1635174660000|2021-10-25 15:11:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2311.7|2311.4|64
1635174670000|2021-10-25 15:11:10|2312.2|2311.9|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|55
1635174680000|2021-10-25 15:11:20|2312.5|2312.2|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|50
1635174690000|2021-10-25 15:11:30|2312.7|2312.4|2312.7|2312.4|2313|2312.7|2312.6|2312.3|42
1635174700000|2021-10-25 15:11:40|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.4|2312.1|22
1635174710000|2021-10-25 15:11:50|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|17
1635174720000|2021-10-25 15:12:00|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.3|2312|43
1635174730000|2021-10-25 15:12:10|2312.5|2312.2|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|37
1635174740000|2021-10-25 15:12:20|2312.8|2312.5|2313|2312.7|2313.1|2312.8|2312.6|2312.3|123
1635174750000|2021-10-25 15:12:30|2313.1|2312.8|2313.3|2313|2313.4|2313.1|2313|2312.7|65
1635174760000|2021-10-25 15:12:40|2313.4|2313.1|2313.4|2313.1|2313.5|2313.2|2313.2|2312.9|51
1635174770000|2021-10-25 15:12:50|2313.3|2313|2312.9|2312.6|2313.3|2313|2312.6|2312.3|76
1635174780000|2021-10-25 15:13:00|2312.8|2312.5|2312.2|2311.9|2312.8|2312.5|2312.2|2311.9|62
1635174790000|2021-10-25 15:13:10|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2311.8|2311.5|133
1635174800000|2021-10-25 15:13:20|2312.1|2311.8|2311.9|2311.6|2312.3|2312|2311.9|2311.6|20
1635174810000|2021-10-25 15:13:30|2312|2311.7|2312.1|2311.8|2312.2|2311.9|2312|2311.7|17
1635174820000|2021-10-25 15:13:40|2312|2311.7|2312.2|2311.9|2312.3|2312|2312|2311.7|12
1635174830000|2021-10-25 15:13:50|2312.3|2312|2312|2311.7|2312.3|2312|2312|2311.7|18
1635174840000|2021-10-25 15:14:00|2311.8|2311.5|2311.7|2311.4|2312|2311.7|2311.6|2311.3|31
1635174850000|2021-10-25 15:14:10|2311.6|2311.3|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|20
1635174860000|2021-10-25 15:14:20|2312.2|2311.9|2311.7|2311.4|2312.2|2311.9|2311.7|2311.4|16
1635174870000|2021-10-25 15:14:30|2311.6|2311.3|2311.6|2311.3|2311.8|2311.5|2311.5|2311.2|27
1635174880000|2021-10-25 15:14:40|2311.7|2311.4|2311.6|2311.3|2311.8|2311.5|2311.4|2311.1|14
1635174890000|2021-10-25 15:14:50|2311.7|2311.4|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|6
1635174900000|2021-10-25 15:15:00|2311.9|2311.6|2311.7|2311.4|2312|2311.7|2311.6|2311.3|39
1635174910000|2021-10-25 15:15:10|2311.8|2311.5|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|33
1635174920000|2021-10-25 15:15:20|2312.1|2311.8|2312.2|2311.9|2312.3|2312|2312.1|2311.8|25
1635174930000|2021-10-25 15:15:30|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|14
1635174940000|2021-10-25 15:15:40|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312|2311.7|32
1635174950000|2021-10-25 15:15:50|2312.5|2312.2|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|83
1635174960000|2021-10-25 15:16:00|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|42
1635174970000|2021-10-25 15:16:10|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|64
1635174980000|2021-10-25 15:16:20|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.3|2312|25
1635174990000|2021-10-25 15:16:30|2312.7|2312.4|2312.7|2312.4|2313|2312.7|2312.6|2312.3|89
1635175000000|2021-10-25 15:16:40|2312.8|2312.5|2312.3|2312|2312.8|2312.5|2312.3|2312|31
1635175010000|2021-10-25 15:16:50|2312.4|2312.1|2312.1|2311.8|2312.4|2312.1|2311.9|2311.6|35
1635175020000|2021-10-25 15:17:00|2312|2311.7|2312.3|2312|2312.5|2312.2|2311.8|2311.5|52
1635175030000|2021-10-25 15:17:10|2312.4|2312.1|2312|2311.7|2312.4|2312.1|2311.9|2311.6|33
1635175040000|2021-10-25 15:17:20|2312.1|2311.8|2312.7|2312.4|2312.8|2312.5|2312.1|2311.8|17
1635175050000|2021-10-25 15:17:30|2312.6|2312.3|2312.2|2311.9|2312.6|2312.3|2312.2|2311.9|19
1635175060000|2021-10-25 15:17:40|2312.3|2312|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|15
1635175070000|2021-10-25 15:17:50|2312.7|2312.4|2312.3|2312|2312.7|2312.4|2312.2|2311.9|26
1635175080000|2021-10-25 15:18:00|2312.2|2311.9|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|11
1635175090000|2021-10-25 15:18:10|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.3|2312|34
1635175100000|2021-10-25 15:18:20|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.3|2312|16
1635175110000|2021-10-25 15:18:30|2312.6|2312.3|2311.9|2311.6|2312.6|2312.3|2311.9|2311.6|41
1635175120000|2021-10-25 15:18:40|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.6|2311.3|24
1635175130000|2021-10-25 15:18:50|2311.9|2311.6|2312.3|2312|2312.6|2312.3|2311.9|2311.6|30
1635175140000|2021-10-25 15:19:00|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|13
1635175150000|2021-10-25 15:19:10|2312.5|2312.2|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|9
1635175160000|2021-10-25 15:19:20|2312.1|2311.8|2312.3|2312|2312.6|2312.3|2312.1|2311.8|14
1635175170000|2021-10-25 15:19:30|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|9
1635175180000|2021-10-25 15:19:40|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|8
1635175190000|2021-10-25 15:19:50|2312.6|2312.3|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|39
1635175200000|2021-10-25 15:20:00|2312.3|2312|2312.2|2311.9|2312.5|2312.2|2312.1|2311.8|21
1635175210000|2021-10-25 15:20:10|2312.3|2312|2312.4|2312.1|2312.6|2312.3|2312.3|2312|10
1635175220000|2021-10-25 15:20:20|2312.3|2312|2312.8|2312.5|2312.9|2312.6|2312.3|2312|23
1635175230000|2021-10-25 15:20:30|2312.7|2312.4|2313|2312.7|2313.1|2312.8|2312.7|2312.4|37
1635175240000|2021-10-25 15:20:40|2313.1|2312.8|2313|2312.7|2313.2|2312.9|2313|2312.7|43
1635175250000|2021-10-25 15:20:50|2312.9|2312.6|2313.1|2312.8|2313.4|2313.1|2312.9|2312.6|54
1635175260000|2021-10-25 15:21:00|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313|2312.7|43
1635175270000|2021-10-25 15:21:10|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.1|2312.8|15
1635175280000|2021-10-25 15:21:20|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313|2312.7|41
1635175290000|2021-10-25 15:21:30|2313.2|2312.9|2313.3|2313|2313.4|2313.1|2313.1|2312.8|8
1635175300000|2021-10-25 15:21:40|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.1|2312.8|27
1635175310000|2021-10-25 15:21:50|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.3|2313|29
1635175320000|2021-10-25 15:22:00|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.3|2313|56
1635175330000|2021-10-25 15:22:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|23
1635175340000|2021-10-25 15:22:20|2313.6|2313.3|2314|2313.7|2314|2313.7|2313.5|2313.2|48
1635175350000|2021-10-25 15:22:30|2314.1|2313.8|2313.8|2313.5|2314.2|2313.9|2313.7|2313.4|131
1635175360000|2021-10-25 15:22:40|2313.7|2313.4|2314|2313.7|2314|2313.7|2313.6|2313.3|72
1635175370000|2021-10-25 15:22:50|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2314|2313.7|117
1635175380000|2021-10-25 15:23:00|2314.1|2313.8|2314|2313.7|2314.2|2313.9|2313.8|2313.5|72
1635175390000|2021-10-25 15:23:10|2313.9|2313.6|2313.8|2313.5|2314|2313.7|2313.8|2313.5|26
1635175400000|2021-10-25 15:23:20|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2313.6|2313.3|17
1635175410000|2021-10-25 15:23:30|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|12
1635175420000|2021-10-25 15:23:40|2313.8|2313.5|2314|2313.7|2314.1|2313.8|2313.7|2313.4|32
1635175430000|2021-10-25 15:23:50|2313.8|2313.5|2314|2313.7|2314.1|2313.8|2313.7|2313.4|87
1635175440000|2021-10-25 15:24:00|2313.9|2313.6|2313.5|2313.2|2314.1|2313.8|2313.4|2313.1|53
1635175450000|2021-10-25 15:24:10|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313|2312.7|63
1635175460000|2021-10-25 15:24:20|2313.1|2312.8|2312.9|2312.6|2313.3|2313|2312.9|2312.6|24
1635175470000|2021-10-25 15:24:30|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.5|2312.2|22
1635175480000|2021-10-25 15:24:40|2312.7|2312.4|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|26
1635175490000|2021-10-25 15:24:50|2312.7|2312.4|2312.6|2312.3|2312.9|2312.6|2312.6|2312.3|21
1635175500000|2021-10-25 15:25:00|2312.5|2312.2|2312.3|2312|2312.6|2312.3|2312.2|2311.9|32
1635175510000|2021-10-25 15:25:10|2312.2|2311.9|2312.5|2312.2|2312.6|2312.3|2312.2|2311.9|44
1635175520000|2021-10-25 15:25:20|2312.4|2312.1|2312.2|2311.9|2312.7|2312.4|2312.2|2311.9|32
1635175530000|2021-10-25 15:25:30|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.1|2311.8|26
1635175540000|2021-10-25 15:25:40|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|23
1635175550000|2021-10-25 15:25:50|2312.5|2312.2|2313|2312.7|2313|2312.7|2312.5|2312.2|19
1635175560000|2021-10-25 15:26:00|2313.1|2312.8|2312.3|2312|2313.1|2312.8|2312.3|2312|39
1635175570000|2021-10-25 15:26:10|2312.4|2312.1|2312.1|2311.8|2312.6|2312.3|2312.1|2311.8|12
1635175580000|2021-10-25 15:26:20|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2311.9|2311.6|38
1635175590000|2021-10-25 15:26:30|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2312|2311.7|15
1635175600000|2021-10-25 15:26:40|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.8|2311.5|13
1635175610000|2021-10-25 15:26:50|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.6|2311.3|33
1635175620000|2021-10-25 15:27:00|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.2|2310.9|82
1635175630000|2021-10-25 15:27:10|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.2|2310.9|41
1635175640000|2021-10-25 15:27:20|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2311.3|2311|15
1635175650000|2021-10-25 15:27:30|2311.5|2311.2|2312|2311.7|2312.1|2311.8|2311.5|2311.2|22
1635175660000|2021-10-25 15:27:40|2311.9|2311.6|2312.1|2311.8|2312.3|2312|2311.9|2311.6|30
1635175670000|2021-10-25 15:27:50|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|11
1635175680000|2021-10-25 15:28:00|2311.9|2311.6|2311.9|2311.6|2312.3|2312|2311.9|2311.6|29
1635175690000|2021-10-25 15:28:10|2312|2311.7|2312.6|2312.3|2312.7|2312.4|2311.9|2311.6|8
1635175700000|2021-10-25 15:28:20|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|17
1635175710000|2021-10-25 15:28:30|2312.8|2312.5|2312.8|2312.5|2313|2312.7|2312.7|2312.4|26
1635175720000|2021-10-25 15:28:40|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.5|2312.2|27
1635175730000|2021-10-25 15:28:50|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|36
1635175740000|2021-10-25 15:29:00|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.6|2312.3|20
1635175750000|2021-10-25 15:29:10|2312.9|2312.6|2312.7|2312.4|2312.9|2312.6|2312.5|2312.2|24
1635175760000|2021-10-25 15:29:20|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|21
1635175770000|2021-10-25 15:29:30|2312.8|2312.5|2312.9|2312.6|2313.1|2312.8|2312.7|2312.4|38
1635175780000|2021-10-25 15:29:40|2313|2312.7|2313.1|2312.8|2313.2|2312.9|2312.9|2312.6|23
1635175790000|2021-10-25 15:29:50|2313.2|2312.9|2313.3|2313|2313.4|2313.1|2313.1|2312.8|29
1635175800000|2021-10-25 15:30:00|2313.2|2312.9|2312.9|2312.6|2313.3|2313|2312.7|2312.4|40
1635175810000|2021-10-25 15:30:10|2312.8|2312.5|2312.6|2312.3|2312.9|2312.6|2312.6|2312.3|27
1635175820000|2021-10-25 15:30:20|2312.4|2312.1|2312.3|2312|2312.6|2312.3|2312.1|2311.8|174
1635175830000|2021-10-25 15:30:30|2312.2|2311.9|2312.3|2312|2312.4|2312.1|2311.9|2311.6|28
1635175840000|2021-10-25 15:30:40|2312.7|2312.4|2313.1|2312.8|2313.2|2312.9|2312.7|2312.4|35
1635175850000|2021-10-25 15:30:50|2313|2312.7|2313.2|2312.9|2313.3|2313|2312.9|2312.6|13
1635175860000|2021-10-25 15:31:00|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2312.9|2312.6|26
1635175870000|2021-10-25 15:31:10|2313.2|2312.9|2313|2312.7|2313.4|2313.1|2313|2312.7|49
1635175880000|2021-10-25 15:31:20|2313.1|2312.8|2313.9|2313.6|2313.9|2313.6|2313.1|2312.8|66
1635175890000|2021-10-25 15:31:30|2314|2313.7|2314|2313.7|2314.3|2314|2313.9|2313.6|50
1635175900000|2021-10-25 15:31:40|2314.1|2313.8|2313.7|2313.4|2314.1|2313.8|2313.7|2313.4|28
1635175910000|2021-10-25 15:31:50|2313.6|2313.3|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|36
1635175920000|2021-10-25 15:32:00|2313.6|2313.3|2314.2|2313.9|2314.3|2314|2313.5|2313.2|51
1635175930000|2021-10-25 15:32:10|2314.1|2313.8|2314.3|2314|2314.3|2314|2314.1|2313.8|25
1635175940000|2021-10-25 15:32:20|2314.2|2313.9|2314.2|2313.9|2314.3|2314|2314.1|2313.8|39
1635175950000|2021-10-25 15:32:30|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2314.1|2313.8|42
1635175960000|2021-10-25 15:32:40|2314|2313.7|2313.5|2313.2|2314|2313.7|2313.5|2313.2|40
1635175970000|2021-10-25 15:32:50|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|18
1635175980000|2021-10-25 15:33:00|2313.8|2313.5|2313.7|2313.4|2314|2313.7|2313.7|2313.4|44
1635175990000|2021-10-25 15:33:10|2313.8|2313.5|2313.8|2313.5|2314|2313.7|2313.8|2313.5|19
1635176000000|2021-10-25 15:33:20|2313.9|2313.6|2314.4|2314.1|2314.4|2314.1|2313.9|2313.6|25
1635176010000|2021-10-25 15:33:30|2314.3|2314|2313.9|2313.6|2314.4|2314.1|2313.8|2313.5|23
1635176020000|2021-10-25 15:33:40|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|14
1635176030000|2021-10-25 15:33:50|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|6
1635176040000|2021-10-25 15:34:00|2313.8|2313.5|2314.4|2314.1|2314.4|2314.1|2313.8|2313.5|53
1635176050000|2021-10-25 15:34:10|2314.3|2314|2313.9|2313.6|2314.3|2314|2313.9|2313.6|100
1635176060000|2021-10-25 15:34:20|2313.8|2313.5|2313.7|2313.4|2313.9|2313.6|2313.6|2313.3|53
1635176070000|2021-10-25 15:34:30|2313.8|2313.5|2314|2313.7|2314.1|2313.8|2313.8|2313.5|16
1635176080000|2021-10-25 15:34:40|2313.9|2313.6|2313.8|2313.5|2314|2313.7|2313.8|2313.5|20
1635176090000|2021-10-25 15:34:50|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|28
1635176100000|2021-10-25 15:35:00|2313.8|2313.5|2313.8|2313.5|2314.1|2313.8|2313.7|2313.4|69
1635176110000|2021-10-25 15:35:10|2313.9|2313.6|2313.9|2313.6|2314|2313.7|2313.8|2313.5|3
1635176120000|2021-10-25 15:35:20|2314|2313.7|2314.2|2313.9|2314.4|2314.1|2313.9|2313.6|36
1635176130000|2021-10-25 15:35:30|2314.1|2313.8|2314|2313.7|2314.2|2313.9|2313.9|2313.6|21
1635176140000|2021-10-25 15:35:40|2313.9|2313.6|2314.3|2314|2314.4|2314.1|2313.9|2313.6|12
1635176150000|2021-10-25 15:35:50|2314.4|2314.1|2314.3|2314|2314.5|2314.2|2314.3|2314|31
1635176160000|2021-10-25 15:36:00|2314.2|2313.9|2314.4|2314.1|2314.4|2314.1|2314.1|2313.8|28
1635176170000|2021-10-25 15:36:10|2314.3|2314|2314.3|2314|2314.4|2314.1|2314.2|2313.9|80
1635176180000|2021-10-25 15:36:20|2314.4|2314.1|2314|2313.7|2314.5|2314.2|2314|2313.7|164
1635176190000|2021-10-25 15:36:30|2314.1|2313.8|2314.3|2314|2314.4|2314.1|2314.1|2313.8|64
1635176200000|2021-10-25 15:36:40|2314.4|2314.1|2314.5|2314.2|2314.7|2314.4|2314.3|2314|79
1635176210000|2021-10-25 15:36:50|2314.4|2314.1|2314.6|2314.3|2314.7|2314.4|2314.4|2314.1|155
1635176220000|2021-10-25 15:37:00|2314.5|2314.2|2314.3|2314|2314.6|2314.3|2314.2|2313.9|51
1635176230000|2021-10-25 15:37:10|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.9|2313.6|29
1635176240000|2021-10-25 15:37:20|2314.1|2313.8|2313.5|2313.2|2314.1|2313.8|2313.5|2313.2|45
1635176250000|2021-10-25 15:37:30|2313.4|2313.1|2314.1|2313.8|2314.1|2313.8|2313.4|2313.1|36
1635176260000|2021-10-25 15:37:40|2314|2313.7|2313.7|2313.4|2314.1|2313.8|2313.7|2313.4|26
1635176270000|2021-10-25 15:37:50|2313.6|2313.3|2313.4|2313.1|2313.7|2313.4|2313.3|2313|38
1635176280000|2021-10-25 15:38:00|2313.2|2312.9|2313.5|2313.2|2313.7|2313.4|2312.8|2312.5|56
1635176290000|2021-10-25 15:38:10|2313.6|2313.3|2313.9|2313.6|2314|2313.7|2313.5|2313.2|25
1635176300000|2021-10-25 15:38:20|2313.8|2313.5|2313.9|2313.6|2314.1|2313.8|2313.8|2313.5|13
1635176310000|2021-10-25 15:38:30|2313.7|2313.4|2313.5|2313.2|2313.7|2313.4|2313.4|2313.1|45
1635176320000|2021-10-25 15:38:40|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|15
1635176330000|2021-10-25 15:38:50|2313.2|2312.9|2312.6|2312.3|2313.4|2313.1|2312.6|2312.3|55
1635176340000|2021-10-25 15:39:00|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|48
1635176350000|2021-10-25 15:39:10|2312.4|2312.1|2312.2|2311.9|2312.5|2312.2|2311.9|2311.6|18
1635176360000|2021-10-25 15:39:20|2312.3|2312|2312.4|2312.1|2312.6|2312.3|2312.2|2311.9|20
1635176370000|2021-10-25 15:39:30|2312.5|2312.2|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|32
1635176380000|2021-10-25 15:39:40|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|50
1635176390000|2021-10-25 15:39:50|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.1|2311.8|28
1635176400000|2021-10-25 15:40:00|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.1|2311.8|28
1635176410000|2021-10-25 15:40:10|2312.4|2312.1|2312.1|2311.8|2312.4|2312.1|2311.9|2311.6|29
1635176420000|2021-10-25 15:40:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312|2311.7|13
1635176430000|2021-10-25 15:40:30|2312.1|2311.8|2312.5|2312.2|2312.6|2312.3|2312.1|2311.8|34
1635176440000|2021-10-25 15:40:40|2312.4|2312.1|2313.2|2312.9|2313.3|2313|2312.4|2312.1|63
1635176450000|2021-10-25 15:40:50|2313.3|2313|2313.7|2313.4|2313.7|2313.4|2313.2|2312.9|73
1635176460000|2021-10-25 15:41:00|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|101
1635176470000|2021-10-25 15:41:10|2313.6|2313.3|2313.8|2313.5|2313.9|2313.6|2313.6|2313.3|94
1635176480000|2021-10-25 15:41:20|2313.9|2313.6|2314.3|2314|2314.3|2314|2313.9|2313.6|155
1635176490000|2021-10-25 15:41:30|2314.2|2313.9|2314.3|2314|2314.4|2314.1|2314.2|2313.9|50
1635176500000|2021-10-25 15:41:40|2314.4|2314.1|2314.8|2314.5|2314.8|2314.5|2314.4|2314.1|97
1635176510000|2021-10-25 15:41:50|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.8|2314.5|100
1635176520000|2021-10-25 15:42:00|2314.9|2314.6|2314.7|2314.4|2315|2314.7|2314.7|2314.4|81
1635176530000|2021-10-25 15:42:10|2314.6|2314.3|2314.7|2314.4|2314.8|2314.5|2314.5|2314.2|60
1635176540000|2021-10-25 15:42:20|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2314.5|2314.2|44
1635176550000|2021-10-25 15:42:30|2314.6|2314.3|2314.7|2314.4|2314.7|2314.4|2314.6|2314.3|63
1635176560000|2021-10-25 15:42:40|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|53
1635176570000|2021-10-25 15:42:50|2314.7|2314.4|2314.7|2314.4|2314.8|2314.5|2314.5|2314.2|143
1635176580000|2021-10-25 15:43:00|2314.8|2314.5|2314.8|2314.5|2315|2314.7|2314.8|2314.5|81
1635176590000|2021-10-25 15:43:10|2314.7|2314.4|2315.2|2314.9|2315.2|2314.9|2314.5|2314.2|75
1635176600000|2021-10-25 15:43:20|2315.1|2314.8|2314.9|2314.6|2315.2|2314.9|2314.9|2314.6|79
1635176610000|2021-10-25 15:43:30|2315|2314.7|2314.6|2314.3|2315|2314.7|2314.6|2314.3|54
1635176620000|2021-10-25 15:43:40|2314.7|2314.4|2314.9|2314.6|2315|2314.7|2314.7|2314.4|90
1635176630000|2021-10-25 15:43:50|2314.8|2314.5|2314.6|2314.3|2315|2314.7|2314.5|2314.2|116
1635176640000|2021-10-25 15:44:00|2314.5|2314.2|2314.6|2314.3|2314.7|2314.4|2314.3|2314|80
1635176650000|2021-10-25 15:44:10|2314.5|2314.2|2314.8|2314.5|2314.8|2314.5|2314.5|2314.2|52
1635176660000|2021-10-25 15:44:20|2314.7|2314.4|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|63
1635176670000|2021-10-25 15:44:30|2314.8|2314.5|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|86
1635176680000|2021-10-25 15:44:40|2314.7|2314.4|2315|2314.7|2315|2314.7|2314.6|2314.3|87
1635176690000|2021-10-25 15:44:50|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.9|2314.6|74
1635176700000|2021-10-25 15:45:00|2314.9|2314.6|2315.3|2315|2315.4|2315.1|2314.9|2314.6|118
1635176710000|2021-10-25 15:45:10|2315.2|2314.9|2315.4|2315.1|2315.5|2315.2|2315.1|2314.8|85
1635176720000|2021-10-25 15:45:20|2315.3|2315|2315.6|2315.3|2315.7|2315.4|2315.2|2314.9|129
1635176730000|2021-10-25 15:45:30|2315.5|2315.2|2315.9|2315.6|2315.9|2315.6|2315.5|2315.2|168
1635176740000|2021-10-25 15:45:40|2316|2315.7|2315.8|2315.5|2316|2315.7|2315.8|2315.5|113
1635176750000|2021-10-25 15:45:50|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.5|2315.2|24
1635176760000|2021-10-25 15:46:00|2315.7|2315.4|2315.5|2315.2|2316|2315.7|2315.5|2315.2|35
1635176770000|2021-10-25 15:46:10|2315.4|2315.1|2315.4|2315.1|2315.7|2315.4|2315.4|2315.1|30
1635176780000|2021-10-25 15:46:20|2315.3|2315|2315|2314.7|2315.3|2315|2314.8|2314.5|31
1635176790000|2021-10-25 15:46:30|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2315|2314.7|42
1635176800000|2021-10-25 15:46:40|2315.1|2314.8|2314.6|2314.3|2315.1|2314.8|2314.6|2314.3|50
1635176810000|2021-10-25 15:46:50|2314.5|2314.2|2314.8|2314.5|2314.8|2314.5|2314.4|2314.1|43
1635176820000|2021-10-25 15:47:00|2314.7|2314.4|2314.5|2314.2|2314.9|2314.6|2314.5|2314.2|52
1635176830000|2021-10-25 15:47:10|2314.4|2314.1|2314.8|2314.5|2314.8|2314.5|2314.3|2314|82
1635176840000|2021-10-25 15:47:20|2314.9|2314.6|2315.4|2315.1|2315.5|2315.2|2314.8|2314.5|77
1635176850000|2021-10-25 15:47:30|2315.5|2315.2|2315.6|2315.3|2315.7|2315.4|2315.5|2315.2|29
1635176860000|2021-10-25 15:47:40|2315.5|2315.2|2315.7|2315.4|2315.7|2315.4|2315.4|2315.1|33
1635176870000|2021-10-25 15:47:50|2315.6|2315.3|2315.3|2315|2315.6|2315.3|2315.3|2315|24
1635176880000|2021-10-25 15:48:00|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.3|2315|29
1635176890000|2021-10-25 15:48:10|2315.7|2315.4|2315.2|2314.9|2315.7|2315.4|2315.2|2314.9|107
1635176900000|2021-10-25 15:48:20|2315.4|2315.1|2315.4|2315.1|2315.5|2315.2|2315.3|2315|59
1635176910000|2021-10-25 15:48:30|2315.5|2315.2|2315.2|2314.9|2315.6|2315.3|2315.2|2314.9|62
1635176920000|2021-10-25 15:48:40|2315.1|2314.8|2315.2|2314.9|2315.3|2315|2315|2314.7|80
1635176930000|2021-10-25 15:48:50|2315.3|2315|2315.2|2314.9|2315.3|2315|2315.1|2314.8|23
1635176940000|2021-10-25 15:49:00|2315.1|2314.8|2315.2|2314.9|2315.3|2315|2315.1|2314.8|20
1635176950000|2021-10-25 15:49:10|2315.1|2314.8|2315.2|2314.9|2315.3|2315|2315.1|2314.8|23
1635176960000|2021-10-25 15:49:20|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|22
1635176970000|2021-10-25 15:49:30|2315.2|2314.9|2315.1|2314.8|2315.3|2315|2315.1|2314.8|14
1635176980000|2021-10-25 15:49:40|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.1|2314.8|14
1635176990000|2021-10-25 15:49:50|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2315.1|2314.8|21
1635177000000|2021-10-25 15:50:00|2315.2|2314.9|2315.4|2315.1|2315.4|2315.1|2314.9|2314.6|114
1635177010000|2021-10-25 15:50:10|2315.3|2315|2316|2315.7|2316.1|2315.8|2315.3|2315|105
1635177020000|2021-10-25 15:50:20|2315.9|2315.6|2316.1|2315.8|2316.1|2315.8|2315.9|2315.6|99
1635177030000|2021-10-25 15:50:30|2316|2315.7|2316.2|2315.9|2316.2|2315.9|2316|2315.7|52
1635177040000|2021-10-25 15:50:40|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316|2315.7|58
1635177050000|2021-10-25 15:50:50|2316|2315.7|2316.1|2315.8|2316.2|2315.9|2316|2315.7|32
1635177060000|2021-10-25 15:51:00|2316|2315.7|2316.5|2316.2|2316.5|2316.2|2316|2315.7|72
1635177070000|2021-10-25 15:51:10|2316.4|2316.1|2316.2|2315.9|2316.5|2316.2|2316.2|2315.9|23
1635177080000|2021-10-25 15:51:20|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2315.9|2315.6|60
1635177090000|2021-10-25 15:51:30|2316.1|2315.8|2316.3|2316|2316.3|2316|2315.8|2315.5|82
1635177100000|2021-10-25 15:51:40|2316.2|2315.9|2316.5|2316.2|2316.5|2316.2|2316.2|2315.9|106
1635177110000|2021-10-25 15:51:50|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|30
1635177120000|2021-10-25 15:52:00|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.6|2316.3|113
1635177130000|2021-10-25 15:52:10|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.7|2316.4|110
1635177140000|2021-10-25 15:52:20|2317.2|2316.9|2317.6|2317.3|2317.6|2317.3|2317.1|2316.8|172
1635177150000|2021-10-25 15:52:30|2317.7|2317.4|2317.5|2317.2|2317.8|2317.5|2317.4|2317.1|205
1635177160000|2021-10-25 15:52:40|2317.6|2317.3|2316.7|2316.4|2317.6|2317.3|2316.6|2316.3|90
1635177170000|2021-10-25 15:52:50|2316.6|2316.3|2315.5|2315.2|2316.6|2316.3|2315.5|2315.2|76
1635177180000|2021-10-25 15:53:00|2315.6|2315.3|2315.7|2315.4|2315.9|2315.6|2315.5|2315.2|49
1635177190000|2021-10-25 15:53:10|2315.9|2315.6|2315.4|2315.1|2315.9|2315.6|2315.4|2315.1|67
1635177200000|2021-10-25 15:53:20|2315.3|2315|2315.1|2314.8|2315.6|2315.3|2315.1|2314.8|44
1635177210000|2021-10-25 15:53:30|2315.2|2314.9|2314.8|2314.5|2315.2|2314.9|2314.4|2314.1|75
1635177220000|2021-10-25 15:53:40|2314.7|2314.4|2315.1|2314.8|2315.1|2314.8|2314.5|2314.2|29
1635177230000|2021-10-25 15:53:50|2315.2|2314.9|2314.9|2314.6|2315.2|2314.9|2314.9|2314.6|30
1635177240000|2021-10-25 15:54:00|2315.1|2314.8|2314.8|2314.5|2315.1|2314.8|2314.6|2314.3|25
1635177250000|2021-10-25 15:54:10|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.4|2314.1|32
1635177260000|2021-10-25 15:54:20|2314.4|2314.1|2314.6|2314.3|2314.7|2314.4|2314.3|2314|86
1635177270000|2021-10-25 15:54:30|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|33
1635177280000|2021-10-25 15:54:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|38
1635177290000|2021-10-25 15:54:50|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.5|2314.2|31
1635177300000|2021-10-25 15:55:00|2314.5|2314.2|2314.6|2314.3|2314.7|2314.4|2314.4|2314.1|38
1635177310000|2021-10-25 15:55:10|2314.5|2314.2|2314.3|2314|2314.5|2314.2|2314|2313.7|44
1635177320000|2021-10-25 15:55:20|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.1|2313.8|23
1635177330000|2021-10-25 15:55:30|2314.2|2313.9|2314.5|2314.2|2314.5|2314.2|2314.1|2313.8|36
1635177340000|2021-10-25 15:55:40|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.5|2314.2|22
1635177350000|2021-10-25 15:55:50|2314.5|2314.2|2314|2313.7|2314.5|2314.2|2314|2313.7|36
1635177360000|2021-10-25 15:56:00|2314.1|2313.8|2313.9|2313.6|2314.1|2313.8|2313.8|2313.5|23
1635177370000|2021-10-25 15:56:10|2314|2313.7|2313.8|2313.5|2314|2313.7|2313.7|2313.4|18
1635177380000|2021-10-25 15:56:20|2313.7|2313.4|2314|2313.7|2314.1|2313.8|2313.6|2313.3|32
1635177390000|2021-10-25 15:56:30|2313.9|2313.6|2313.8|2313.5|2314|2313.7|2313.7|2313.4|14
1635177400000|2021-10-25 15:56:40|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.8|2313.5|31
1635177410000|2021-10-25 15:56:50|2314.1|2313.8|2314.2|2313.9|2314.5|2314.2|2314|2313.7|30
1635177420000|2021-10-25 15:57:00|2314.3|2314|2314|2313.7|2314.3|2314|2313.9|2313.6|19
1635177430000|2021-10-25 15:57:10|2313.9|2313.6|2314.1|2313.8|2314.1|2313.8|2313.8|2313.5|7
1635177440000|2021-10-25 15:57:20|2314|2313.7|2313.7|2313.4|2314|2313.7|2313.7|2313.4|26
1635177450000|2021-10-25 15:57:30|2313.6|2313.3|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|10
1635177460000|2021-10-25 15:57:40|2313.8|2313.5|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|17
1635177470000|2021-10-25 15:57:50|2313.6|2313.3|2313.4|2313.1|2313.7|2313.4|2313.4|2313.1|28
1635177480000|2021-10-25 15:58:00|2313.5|2313.2|2313.3|2313|2313.6|2313.3|2313.3|2313|32
1635177490000|2021-10-25 15:58:10|2313.2|2312.9|2313.5|2313.2|2313.6|2313.3|2313.2|2312.9|32
1635177500000|2021-10-25 15:58:20|2313.6|2313.3|2313.2|2312.9|2313.6|2313.3|2313.1|2312.8|24
1635177510000|2021-10-25 15:58:30|2313.3|2313|2313.4|2313.1|2313.6|2313.3|2313.1|2312.8|32
1635177520000|2021-10-25 15:58:40|2313.3|2313|2313.3|2313|2313.3|2313|2313.2|2312.9|10
1635177530000|2021-10-25 15:58:50|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|9
1635177540000|2021-10-25 15:59:00|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.2|2312.9|42
1635177550000|2021-10-25 15:59:10|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.1|2312.8|14
1635177560000|2021-10-25 15:59:20|2313.1|2312.8|2313.2|2312.9|2313.3|2313|2313.1|2312.8|6
1635177570000|2021-10-25 15:59:30|2313.1|2312.8|2312.9|2312.6|2313.1|2312.8|2312.9|2312.6|14
1635177580000|2021-10-25 15:59:40|2313|2312.7|2312.7|2312.4|2313|2312.7|2312.6|2312.3|21
1635177590000|2021-10-25 15:59:50|2312.8|2312.5|2312.5|2312.2|2312.8|2312.5|2312.5|2312.2|43
1635177600000|2021-10-25 16:00:00|2312.6|2312.3|2312.2|2311.9|2312.6|2312.3|2311.8|2311.5|176
1635177610000|2021-10-25 16:00:10|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|37
1635177620000|2021-10-25 16:00:20|2312.6|2312.3|2313.3|2313|2313.4|2313.1|2312.6|2312.3|86
1635177630000|2021-10-25 16:00:30|2313.2|2312.9|2313.3|2313|2313.4|2313.1|2313.1|2312.8|36
1635177640000|2021-10-25 16:00:40|2313.2|2312.9|2312.9|2312.6|2313.3|2313|2312.9|2312.6|40
1635177650000|2021-10-25 16:00:50|2312.8|2312.5|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|50
1635177660000|2021-10-25 16:01:00|2313|2312.7|2312.5|2312.2|2313|2312.7|2312.5|2312.2|59
1635177670000|2021-10-25 16:01:10|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.1|2311.8|36
1635177680000|2021-10-25 16:01:20|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|18
1635177690000|2021-10-25 16:01:30|2312.7|2312.4|2312.9|2312.6|2313|2312.7|2312.7|2312.4|7
1635177700000|2021-10-25 16:01:40|2312.8|2312.5|2312.7|2312.4|2313.1|2312.8|2312.6|2312.3|42
1635177710000|2021-10-25 16:01:50|2312.8|2312.5|2312.4|2312.1|2312.8|2312.5|2312.3|2312|26
1635177720000|2021-10-25 16:02:00|2312.5|2312.2|2311.8|2311.5|2312.5|2312.2|2311.8|2311.5|50
1635177730000|2021-10-25 16:02:10|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.8|2311.5|29
1635177740000|2021-10-25 16:02:20|2312.3|2312|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|56
1635177750000|2021-10-25 16:02:30|2312.7|2312.4|2313|2312.7|2313.2|2312.9|2312.7|2312.4|87
1635177760000|2021-10-25 16:02:40|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|65
1635177770000|2021-10-25 16:02:50|2312.9|2312.6|2312.4|2312.1|2312.9|2312.6|2312.4|2312.1|114
1635177780000|2021-10-25 16:03:00|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.3|2312|77
1635177790000|2021-10-25 16:03:10|2312.9|2312.6|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|214
1635177800000|2021-10-25 16:03:20|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313|2312.7|60
1635177810000|2021-10-25 16:03:30|2313.1|2312.8|2312.7|2312.4|2313.1|2312.8|2312.7|2312.4|49
1635177820000|2021-10-25 16:03:40|2312.8|2312.5|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|43
1635177830000|2021-10-25 16:03:50|2312.9|2312.6|2312.9|2312.6|2313.1|2312.8|2312.8|2312.5|83
1635177840000|2021-10-25 16:04:00|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|55
1635177850000|2021-10-25 16:04:10|2312.9|2312.6|2313.4|2313.1|2313.4|2313.1|2312.8|2312.5|46
1635177860000|2021-10-25 16:04:20|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.2|2312.9|56
1635177870000|2021-10-25 16:04:30|2313.4|2313.1|2313.7|2313.4|2313.7|2313.4|2313.4|2313.1|31
1635177880000|2021-10-25 16:04:40|2313.6|2313.3|2314|2313.7|2314|2313.7|2313.6|2313.3|73
1635177890000|2021-10-25 16:04:50|2314.1|2313.8|2314.2|2313.9|2314.4|2314.1|2314|2313.7|76
1635177900000|2021-10-25 16:05:00|2314.1|2313.8|2313.8|2313.5|2314.1|2313.8|2313.8|2313.5|79
1635177910000|2021-10-25 16:05:10|2313.7|2313.4|2313.6|2313.3|2313.9|2313.6|2313.3|2313|68
1635177920000|2021-10-25 16:05:20|2313.7|2313.4|2313|2312.7|2313.7|2313.4|2312.9|2312.6|70
1635177930000|2021-10-25 16:05:30|2313.1|2312.8|2313.6|2313.3|2313.6|2313.3|2313|2312.7|130
1635177940000|2021-10-25 16:05:40|2313.8|2313.5|2313.7|2313.4|2313.9|2313.6|2313.7|2313.4|47
1635177950000|2021-10-25 16:05:50|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.6|2313.3|59
1635177960000|2021-10-25 16:06:00|2313.7|2313.4|2314|2313.7|2314|2313.7|2313.5|2313.2|62
1635177970000|2021-10-25 16:06:10|2314.1|2313.8|2314.6|2314.3|2314.7|2314.4|2314.1|2313.8|96
1635177980000|2021-10-25 16:06:20|2314.5|2314.2|2314.8|2314.5|2314.8|2314.5|2314.4|2314.1|62
1635177990000|2021-10-25 16:06:30|2314.7|2314.4|2314.5|2314.2|2314.8|2314.5|2314.4|2314.1|114
1635178000000|2021-10-25 16:06:40|2314.6|2314.3|2314.8|2314.5|2314.9|2314.6|2314.6|2314.3|21
1635178010000|2021-10-25 16:06:50|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|41
1635178020000|2021-10-25 16:07:00|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.3|2314|29
1635178030000|2021-10-25 16:07:10|2314.6|2314.3|2314.9|2314.6|2314.9|2314.6|2314.5|2314.2|34
1635178040000|2021-10-25 16:07:20|2315|2314.7|2315.4|2315.1|2315.4|2315.1|2314.9|2314.6|72
1635178050000|2021-10-25 16:07:30|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.4|2315.1|77
1635178060000|2021-10-25 16:07:40|2315.6|2315.3|2315.2|2314.9|2315.6|2315.3|2315.2|2314.9|45
1635178070000|2021-10-25 16:07:50|2315.3|2315|2315.3|2315|2315.4|2315.1|2315.2|2314.9|29
1635178080000|2021-10-25 16:08:00|2315.5|2315.2|2315.9|2315.6|2315.9|2315.6|2315.5|2315.2|109
1635178090000|2021-10-25 16:08:10|2316|2315.7|2316.1|2315.8|2316.3|2316|2316|2315.7|59
1635178100000|2021-10-25 16:08:20|2316|2315.7|2316.1|2315.8|2316.2|2315.9|2316|2315.7|31
1635178110000|2021-10-25 16:08:30|2315.8|2315.5|2315.8|2315.5|2315.9|2315.6|2315.6|2315.3|41
1635178120000|2021-10-25 16:08:40|2316|2315.7|2315.8|2315.5|2316|2315.7|2315.8|2315.5|34
1635178130000|2021-10-25 16:08:50|2315.9|2315.6|2316|2315.7|2316.2|2315.9|2315.9|2315.6|43
1635178140000|2021-10-25 16:09:00|2316.1|2315.8|2316.3|2316|2316.3|2316|2316|2315.7|53
1635178150000|2021-10-25 16:09:10|2316.4|2316.1|2315.6|2315.3|2316.4|2316.1|2315.6|2315.3|97
1635178160000|2021-10-25 16:09:20|2315.8|2315.5|2315.1|2314.8|2315.8|2315.5|2315.1|2314.8|90
1635178170000|2021-10-25 16:09:30|2315.2|2314.9|2315.1|2314.8|2315.3|2315|2315.1|2314.8|56
1635178180000|2021-10-25 16:09:40|2315|2314.7|2314.5|2314.2|2315|2314.7|2314.3|2314|52
1635178190000|2021-10-25 16:09:50|2314.4|2314.1|2314.8|2314.5|2314.8|2314.5|2314.4|2314.1|32
1635178200000|2021-10-25 16:10:00|2314.9|2314.6|2314.9|2314.6|2315.1|2314.8|2314.7|2314.4|49
1635178210000|2021-10-25 16:10:10|2315|2314.7|2314.6|2314.3|2315|2314.7|2314.5|2314.2|22
1635178220000|2021-10-25 16:10:20|2314.7|2314.4|2314.1|2313.8|2314.9|2314.6|2314.1|2313.8|45
1635178230000|2021-10-25 16:10:30|2314.2|2313.9|2314|2313.7|2314.3|2314|2314|2313.7|116
1635178240000|2021-10-25 16:10:40|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|115
1635178250000|2021-10-25 16:10:50|2313.4|2313.1|2312.8|2312.5|2313.4|2313.1|2312.8|2312.5|57
1635178260000|2021-10-25 16:11:00|2312.9|2312.6|2312.7|2312.4|2312.9|2312.6|2312.4|2312.1|59
1635178270000|2021-10-25 16:11:10|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.4|2312.1|38
1635178280000|2021-10-25 16:11:20|2312.6|2312.3|2312.3|2312|2312.6|2312.3|2312.1|2311.8|39
1635178290000|2021-10-25 16:11:30|2312.4|2312.1|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|33
1635178300000|2021-10-25 16:11:40|2312.5|2312.2|2312.1|2311.8|2312.5|2312.2|2311.9|2311.6|14
1635178310000|2021-10-25 16:11:50|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|42
1635178320000|2021-10-25 16:12:00|2311.9|2311.6|2311.9|2311.6|2312.1|2311.8|2311.7|2311.4|32
1635178330000|2021-10-25 16:12:10|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|33
1635178340000|2021-10-25 16:12:20|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.4|2311.1|22
1635178350000|2021-10-25 16:12:30|2311.6|2311.3|2311.4|2311.1|2311.9|2311.6|2311.3|2311|37
1635178360000|2021-10-25 16:12:40|2311.5|2311.2|2311.3|2311|2311.6|2311.3|2311.3|2311|19
1635178370000|2021-10-25 16:12:50|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|56
1635178380000|2021-10-25 16:13:00|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|37
1635178390000|2021-10-25 16:13:10|2311|2310.7|2311.2|2310.9|2311.3|2311|2311|2310.7|32
1635178400000|2021-10-25 16:13:20|2311.3|2311|2311|2310.7|2311.3|2311|2311|2310.7|22
1635178410000|2021-10-25 16:13:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|6
1635178420000|2021-10-25 16:13:40|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.3|2311|31
1635178430000|2021-10-25 16:13:50|2311.3|2311|2311|2310.7|2311.3|2311|2310.9|2310.6|18
1635178440000|2021-10-25 16:14:00|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|27
1635178450000|2021-10-25 16:14:10|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.8|2310.5|25
1635178460000|2021-10-25 16:14:20|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|26
1635178470000|2021-10-25 16:14:30|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.1|2310.8|60
1635178480000|2021-10-25 16:14:40|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.1|2310.8|36
1635178490000|2021-10-25 16:14:50|2311.3|2311|2311|2310.7|2311.3|2311|2311|2310.7|26
1635178500000|2021-10-25 16:15:00|2311.1|2310.8|2310.8|2310.5|2311.1|2310.8|2310.7|2310.4|86
1635178510000|2021-10-25 16:15:10|2310.9|2310.6|2311.2|2310.9|2311.2|2310.9|2310.8|2310.5|26
1635178520000|2021-10-25 16:15:20|2311.3|2311|2311.9|2311.6|2311.9|2311.6|2311.3|2311|50
1635178530000|2021-10-25 16:15:30|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.7|2311.4|36
1635178540000|2021-10-25 16:15:40|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2311.4|2311.1|22
1635178550000|2021-10-25 16:15:50|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|14
1635178560000|2021-10-25 16:16:00|2311.4|2311.1|2311.6|2311.3|2311.7|2311.4|2311.4|2311.1|20
1635178570000|2021-10-25 16:16:10|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|8
1635178580000|2021-10-25 16:16:20|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|10
1635178590000|2021-10-25 16:16:30|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|44
1635178600000|2021-10-25 16:16:40|2311.9|2311.6|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|24
1635178610000|2021-10-25 16:16:50|2312.2|2311.9|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|18
1635178620000|2021-10-25 16:17:00|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.3|2312|23
1635178630000|2021-10-25 16:17:10|2312.3|2312|2312.3|2312|2312.5|2312.2|2312.3|2312|5
1635178640000|2021-10-25 16:17:20|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.2|2311.9|17
1635178650000|2021-10-25 16:17:30|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2312.2|2311.9|6
1635178660000|2021-10-25 16:17:40|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.1|2311.8|17
1635178670000|2021-10-25 16:17:50|2312.1|2311.8|2312|2311.7|2312.3|2312|2311.9|2311.6|19
1635178680000|2021-10-25 16:18:00|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.8|2311.5|36
1635178690000|2021-10-25 16:18:10|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.7|2311.4|18
1635178700000|2021-10-25 16:18:20|2311.9|2311.6|2311.3|2311|2311.9|2311.6|2311.3|2311|25
1635178710000|2021-10-25 16:18:30|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|5
1635178720000|2021-10-25 16:18:40|2311.1|2310.8|2311.2|2310.9|2311.3|2311|2310.9|2310.6|88
1635178730000|2021-10-25 16:18:50|2311.3|2311|2311.1|2310.8|2311.4|2311.1|2311.1|2310.8|8
1635178740000|2021-10-25 16:19:00|2311|2310.7|2311|2310.7|2311.1|2310.8|2310.9|2310.6|29
1635178750000|2021-10-25 16:19:10|2311.1|2310.8|2311|2310.7|2311.2|2310.9|2311|2310.7|9
1635178760000|2021-10-25 16:19:20|2310.9|2310.6|2310.5|2310.2|2311|2310.7|2310.4|2310.1|69
1635178770000|2021-10-25 16:19:30|2310.6|2310.3|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|17
1635178780000|2021-10-25 16:19:40|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.3|2310|12
1635178790000|2021-10-25 16:19:50|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|7
1635178800000|2021-10-25 16:20:00|2310.5|2310.2|2310.1|2309.8|2310.7|2310.4|2310|2309.7|67
1635178810000|2021-10-25 16:20:10|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2309.8|2309.5|102
1635178820000|2021-10-25 16:20:20|2310.1|2309.8|2309.7|2309.4|2310.1|2309.8|2309.7|2309.4|27
1635178830000|2021-10-25 16:20:30|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|78
1635178840000|2021-10-25 16:20:40|2309.7|2309.4|2309.4|2309.1|2309.8|2309.5|2309.4|2309.1|61
1635178850000|2021-10-25 16:20:50|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.1|2308.8|94
1635178860000|2021-10-25 16:21:00|2309.5|2309.2|2310.5|2310.2|2310.5|2310.2|2309.5|2309.2|122
1635178870000|2021-10-25 16:21:10|2310.4|2310.1|2310.1|2309.8|2310.4|2310.1|2310.1|2309.8|46
1635178880000|2021-10-25 16:21:20|2310|2309.7|2310.5|2310.2|2310.6|2310.3|2310|2309.7|22
1635178890000|2021-10-25 16:21:30|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|26
1635178900000|2021-10-25 16:21:40|2310.4|2310.1|2310.3|2310|2310.5|2310.2|2310.3|2310|15
1635178910000|2021-10-25 16:21:50|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|5
1635178920000|2021-10-25 16:22:00|2310.5|2310.2|2310.3|2310|2310.8|2310.5|2310.3|2310|32
1635178930000|2021-10-25 16:22:10|2310.2|2309.9|2310.8|2310.5|2310.8|2310.5|2310.2|2309.9|87
1635178940000|2021-10-25 16:22:20|2310.7|2310.4|2311.2|2310.9|2311.2|2310.9|2310.6|2310.3|63
1635178950000|2021-10-25 16:22:30|2311.1|2310.8|2311.3|2311|2311.6|2311.3|2311.1|2310.8|68
1635178960000|2021-10-25 16:22:40|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.2|2310.9|7
1635178970000|2021-10-25 16:22:50|2311.4|2311.1|2311.3|2311|2311.5|2311.2|2311.2|2310.9|16
1635178980000|2021-10-25 16:23:00|2311.4|2311.1|2311|2310.7|2311.4|2311.1|2310.9|2310.6|31
1635178990000|2021-10-25 16:23:10|2310.9|2310.6|2310.4|2310.1|2310.9|2310.6|2310.4|2310.1|42
1635179000000|2021-10-25 16:23:20|2310.2|2309.9|2310.6|2310.3|2310.7|2310.4|2310.1|2309.8|165
1635179010000|2021-10-25 16:23:30|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|68
1635179020000|2021-10-25 16:23:40|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|17
1635179030000|2021-10-25 16:23:50|2311|2310.7|2311.3|2311|2311.5|2311.2|2311|2310.7|26
1635179040000|2021-10-25 16:24:00|2311.4|2311.1|2311.7|2311.4|2311.8|2311.5|2311.3|2311|55
1635179050000|2021-10-25 16:24:10|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|19
1635179060000|2021-10-25 16:24:20|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2311.7|2311.4|14
1635179070000|2021-10-25 16:24:30|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|6
1635179080000|2021-10-25 16:24:40|2311.9|2311.6|2311.6|2311.3|2311.9|2311.6|2311.5|2311.2|30
1635179090000|2021-10-25 16:24:50|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|15
1635179100000|2021-10-25 16:25:00|2311.6|2311.3|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|24
1635179110000|2021-10-25 16:25:10|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|38
1635179120000|2021-10-25 16:25:20|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.6|2311.3|28
1635179130000|2021-10-25 16:25:30|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.3|2311|29
1635179140000|2021-10-25 16:25:40|2311.6|2311.3|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|16
1635179150000|2021-10-25 16:25:50|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|10
1635179160000|2021-10-25 16:26:00|2311.7|2311.4|2311.8|2311.5|2312|2311.7|2311.7|2311.4|17
1635179170000|2021-10-25 16:26:10|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.4|2311.1|16
1635179180000|2021-10-25 16:26:20|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|13
1635179190000|2021-10-25 16:26:30|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.3|2311|26
1635179200000|2021-10-25 16:26:40|2311.5|2311.2|2311.8|2311.5|2311.9|2311.6|2311.5|2311.2|51
1635179210000|2021-10-25 16:26:50|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.8|2311.5|14
1635179220000|2021-10-25 16:27:00|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2312|2311.7|46
1635179230000|2021-10-25 16:27:10|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|20
1635179240000|2021-10-25 16:27:20|2311.9|2311.6|2312|2311.7|2312.1|2311.8|2311.9|2311.6|29
1635179250000|2021-10-25 16:27:30|2312.1|2311.8|2312.1|2311.8|2312.3|2312|2312.1|2311.8|40
1635179260000|2021-10-25 16:27:40|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|16
1635179270000|2021-10-25 16:27:50|2312.1|2311.8|2312.2|2311.9|2312.3|2312|2312.1|2311.8|19
1635179280000|2021-10-25 16:28:00|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.2|2311.9|28
1635179290000|2021-10-25 16:28:10|2312.4|2312.1|2312.9|2312.6|2312.9|2312.6|2312.4|2312.1|59
1635179300000|2021-10-25 16:28:20|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|50
1635179310000|2021-10-25 16:28:30|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|24
1635179320000|2021-10-25 16:28:40|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|40
1635179330000|2021-10-25 16:28:50|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|29
1635179340000|2021-10-25 16:29:00|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.3|2312|23
1635179350000|2021-10-25 16:29:10|2312.4|2312.1|2312.7|2312.4|2312.8|2312.5|2312.3|2312|29
1635179360000|2021-10-25 16:29:20|2312.8|2312.5|2312.8|2312.5|2313|2312.7|2312.7|2312.4|58
1635179370000|2021-10-25 16:29:30|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|39
1635179380000|2021-10-25 16:29:40|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2312.9|2312.6|41
1635179390000|2021-10-25 16:29:50|2313.1|2312.8|2312.6|2312.3|2313.1|2312.8|2312.6|2312.3|9
1635179400000|2021-10-25 16:30:00|2312.7|2312.4|2313.1|2312.8|2313.1|2312.8|2312.6|2312.3|42
1635179410000|2021-10-25 16:30:10|2313|2312.7|2313|2312.7|2313.3|2313|2313|2312.7|34
1635179420000|2021-10-25 16:30:20|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|16
1635179430000|2021-10-25 16:30:30|2312.9|2312.6|2312.9|2312.6|2313|2312.7|2312.8|2312.5|15
1635179440000|2021-10-25 16:30:40|2312.8|2312.5|2312.4|2312.1|2312.8|2312.5|2312.3|2312|58
1635179450000|2021-10-25 16:30:50|2312.5|2312.2|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|14
1635179460000|2021-10-25 16:31:00|2312.5|2312.2|2312.9|2312.6|2312.9|2312.6|2312.5|2312.2|23
1635179470000|2021-10-25 16:31:10|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|17
1635179480000|2021-10-25 16:31:20|2312.8|2312.5|2312.3|2312|2312.9|2312.6|2312.3|2312|18
1635179490000|2021-10-25 16:31:30|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312.1|2311.8|26
1635179500000|2021-10-25 16:31:40|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|19
1635179510000|2021-10-25 16:31:50|2312|2311.7|2312|2311.7|2312|2311.7|2311.9|2311.6|7
1635179520000|2021-10-25 16:32:00|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.8|2311.5|20
1635179530000|2021-10-25 16:32:10|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|10
1635179540000|2021-10-25 16:32:20|2312.1|2311.8|2311.3|2311|2312.2|2311.9|2311.3|2311|28
1635179550000|2021-10-25 16:32:30|2311.2|2310.9|2311.6|2311.3|2311.6|2311.3|2311.2|2310.9|30
1635179560000|2021-10-25 16:32:40|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|6
1635179570000|2021-10-25 16:32:50|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|11
1635179580000|2021-10-25 16:33:00|2311.5|2311.2|2311.2|2310.9|2311.5|2311.2|2311|2310.7|18
1635179590000|2021-10-25 16:33:10|2311.1|2310.8|2311|2310.7|2311.3|2311|2311|2310.7|31
1635179600000|2021-10-25 16:33:20|2310.9|2310.6|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|19
1635179610000|2021-10-25 16:33:30|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.5|2310.2|17
1635179620000|2021-10-25 16:33:40|2310.5|2310.2|2309.9|2309.6|2310.5|2310.2|2309.7|2309.4|80
1635179630000|2021-10-25 16:33:50|2309.8|2309.5|2310.1|2309.8|2310.1|2309.8|2309.8|2309.5|29
1635179640000|2021-10-25 16:34:00|2310|2309.7|2309.9|2309.6|2310.1|2309.8|2309.7|2309.4|32
1635179650000|2021-10-25 16:34:10|2310|2309.7|2310|2309.7|2310.1|2309.8|2309.8|2309.5|13
1635179660000|2021-10-25 16:34:20|2310.1|2309.8|2310|2309.7|2310.3|2310|2310|2309.7|9
1635179670000|2021-10-25 16:34:30|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310|2309.7|4
1635179680000|2021-10-25 16:34:40|2310.2|2309.9|2310|2309.7|2310.4|2310.1|2310|2309.7|15
1635179690000|2021-10-25 16:34:50|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.7|2309.4|10
1635179700000|2021-10-25 16:35:00|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.5|2309.2|33
1635179710000|2021-10-25 16:35:10|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2309.5|2309.2|36
1635179720000|2021-10-25 16:35:20|2309.6|2309.3|2309.4|2309.1|2309.7|2309.4|2309.4|2309.1|26
1635179730000|2021-10-25 16:35:30|2309.5|2309.2|2309.2|2308.9|2309.5|2309.2|2309|2308.7|44
1635179740000|2021-10-25 16:35:40|2309.1|2308.8|2308.7|2308.4|2309.2|2308.9|2308.7|2308.4|48
1635179750000|2021-10-25 16:35:50|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.5|2308.2|84
1635179760000|2021-10-25 16:36:00|2308.8|2308.5|2308.3|2308|2308.8|2308.5|2308.3|2308|166
1635179770000|2021-10-25 16:36:10|2308.4|2308.1|2308.5|2308.2|2308.6|2308.3|2308.3|2308|42
1635179780000|2021-10-25 16:36:20|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.2|2307.9|40
1635179790000|2021-10-25 16:36:30|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2307.8|2307.5|28
1635179800000|2021-10-25 16:36:40|2307.9|2307.6|2307.8|2307.5|2308|2307.7|2307.8|2307.5|16
1635179810000|2021-10-25 16:36:50|2307.9|2307.6|2307.5|2307.2|2307.9|2307.6|2307.4|2307.1|86
1635179820000|2021-10-25 16:37:00|2307.4|2307.1|2307.1|2306.8|2307.5|2307.2|2307|2306.7|77
1635179830000|2021-10-25 16:37:10|2307|2306.7|2307.6|2307.3|2307.8|2307.5|2307|2306.7|73
1635179840000|2021-10-25 16:37:20|2307.7|2307.4|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|37
1635179850000|2021-10-25 16:37:30|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.3|2307|39
1635179860000|2021-10-25 16:37:40|2307.6|2307.3|2307.1|2306.8|2307.6|2307.3|2307.1|2306.8|47
1635179870000|2021-10-25 16:37:50|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.1|2306.8|31
1635179880000|2021-10-25 16:38:00|2307.3|2307|2306.9|2306.6|2307.3|2307|2306.7|2306.4|181
1635179890000|2021-10-25 16:38:10|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2306.8|2306.5|44
1635179900000|2021-10-25 16:38:20|2307.2|2306.9|2308|2307.7|2308|2307.7|2307.2|2306.9|50
1635179910000|2021-10-25 16:38:30|2307.8|2307.5|2307.1|2306.8|2307.8|2307.5|2307.1|2306.8|48
1635179920000|2021-10-25 16:38:40|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2306.8|2306.5|31
1635179930000|2021-10-25 16:38:50|2307.3|2307|2306.9|2306.6|2307.3|2307|2306.8|2306.5|17
1635179940000|2021-10-25 16:39:00|2307|2306.7|2307|2306.7|2307.1|2306.8|2306.9|2306.6|31
1635179950000|2021-10-25 16:39:10|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.7|2306.4|34
1635179960000|2021-10-25 16:39:20|2307.1|2306.8|2307.4|2307.1|2307.5|2307.2|2307|2306.7|35
1635179970000|2021-10-25 16:39:30|2307.5|2307.2|2307.3|2307|2307.7|2307.4|2307.1|2306.8|38
1635179980000|2021-10-25 16:39:40|2307.1|2306.8|2307.3|2307|2307.5|2307.2|2307.1|2306.8|17
1635179990000|2021-10-25 16:39:50|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|30
1635180000000|2021-10-25 16:40:00|2307.2|2306.9|2307.6|2307.3|2307.6|2307.3|2307.1|2306.8|32
1635180010000|2021-10-25 16:40:10|2307.7|2307.4|2308.2|2307.9|2308.2|2307.9|2307.6|2307.3|127
1635180020000|2021-10-25 16:40:20|2308.1|2307.8|2308.4|2308.1|2308.5|2308.2|2308.1|2307.8|57
1635180030000|2021-10-25 16:40:30|2308.5|2308.2|2308.9|2308.6|2309|2308.7|2308.5|2308.2|59
1635180040000|2021-10-25 16:40:40|2309|2308.7|2309|2308.7|2309|2308.7|2308.9|2308.6|22
1635180050000|2021-10-25 16:40:50|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.8|2308.5|16
1635180060000|2021-10-25 16:41:00|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2309.2|2308.9|108
1635180070000|2021-10-25 16:41:10|2309.4|2309.1|2309.8|2309.5|2310|2309.7|2309.3|2309|71
1635180080000|2021-10-25 16:41:20|2309.9|2309.6|2310|2309.7|2310.2|2309.9|2309.9|2309.6|46
1635180090000|2021-10-25 16:41:30|2309.9|2309.6|2309.8|2309.5|2310.1|2309.8|2309.8|2309.5|69
1635180100000|2021-10-25 16:41:40|2309.7|2309.4|2309.8|2309.5|2310|2309.7|2309.7|2309.4|18
1635180110000|2021-10-25 16:41:50|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|5
1635180120000|2021-10-25 16:42:00|2309.6|2309.3|2308.8|2308.5|2309.6|2309.3|2308.7|2308.4|96
1635180130000|2021-10-25 16:42:10|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.4|2308.1|22
1635180140000|2021-10-25 16:42:20|2308.7|2308.4|2308.1|2307.8|2308.9|2308.6|2308.1|2307.8|16
1635180150000|2021-10-25 16:42:30|2308.2|2307.9|2308.5|2308.2|2308.6|2308.3|2308.2|2307.9|22
1635180160000|2021-10-25 16:42:40|2308.6|2308.3|2308.8|2308.5|2308.8|2308.5|2308.5|2308.2|11
1635180170000|2021-10-25 16:42:50|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.3|2308|37
1635180180000|2021-10-25 16:43:00|2308.5|2308.2|2307.8|2307.5|2308.5|2308.2|2307.8|2307.5|53
1635180190000|2021-10-25 16:43:10|2307.7|2307.4|2307.7|2307.4|2307.8|2307.5|2307.6|2307.3|30
1635180200000|2021-10-25 16:43:20|2307.8|2307.5|2307.8|2307.5|2308|2307.7|2307.7|2307.4|15
1635180210000|2021-10-25 16:43:30|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.8|2307.5|43
1635180220000|2021-10-25 16:43:40|2307.9|2307.6|2308.1|2307.8|2308.1|2307.8|2307.5|2307.2|175
1635180230000|2021-10-25 16:43:50|2308.2|2307.9|2308.1|2307.8|2308.4|2308.1|2308.1|2307.8|29
1635180240000|2021-10-25 16:44:00|2308|2307.7|2308.4|2308.1|2308.4|2308.1|2308|2307.7|73
1635180250000|2021-10-25 16:44:10|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.2|2307.9|19
1635180260000|2021-10-25 16:44:20|2308.2|2307.9|2308.4|2308.1|2308.5|2308.2|2308.2|2307.9|13
1635180270000|2021-10-25 16:44:30|2308.3|2308|2308.2|2307.9|2308.5|2308.2|2308.2|2307.9|46
1635180280000|2021-10-25 16:44:40|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|15
1635180290000|2021-10-25 16:44:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.3|2308|25
1635180300000|2021-10-25 16:45:00|2308.3|2308|2308.1|2307.8|2308.4|2308.1|2308.1|2307.8|60
1635180310000|2021-10-25 16:45:10|2308|2307.7|2307.7|2307.4|2308|2307.7|2307.6|2307.3|34
1635180320000|2021-10-25 16:45:20|2307.8|2307.5|2307.2|2306.9|2307.8|2307.5|2307.2|2306.9|24
1635180330000|2021-10-25 16:45:30|2307.1|2306.8|2307.1|2306.8|2307.3|2307|2307.1|2306.8|35
1635180340000|2021-10-25 16:45:40|2307.2|2306.9|2308|2307.7|2308|2307.7|2307.2|2306.9|59
1635180350000|2021-10-25 16:45:50|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|17
1635180360000|2021-10-25 16:46:00|2308.1|2307.8|2308.4|2308.1|2308.5|2308.2|2308.1|2307.8|36
1635180370000|2021-10-25 16:46:10|2308.5|2308.2|2308.8|2308.5|2308.8|2308.5|2308.4|2308.1|35
1635180380000|2021-10-25 16:46:20|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.8|2308.5|24
1635180390000|2021-10-25 16:46:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|8
1635180400000|2021-10-25 16:46:40|2309.2|2308.9|2309.2|2308.9|2309.3|2309|2309.1|2308.8|16
1635180410000|2021-10-25 16:46:50|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|17
1635180420000|2021-10-25 16:47:00|2309.5|2309.2|2309.5|2309.2|2309.7|2309.4|2309.4|2309.1|22
1635180430000|2021-10-25 16:47:10|2309.4|2309.1|2309.7|2309.4|2309.7|2309.4|2309.3|2309|47
1635180440000|2021-10-25 16:47:20|2309.6|2309.3|2309.6|2309.3|2309.7|2309.4|2309.5|2309.2|23
1635180450000|2021-10-25 16:47:30|2309.5|2309.2|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|18
1635180460000|2021-10-25 16:47:40|2309.5|2309.2|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|14
1635180470000|2021-10-25 16:47:50|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|13
1635180480000|2021-10-25 16:48:00|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|12
1635180490000|2021-10-25 16:48:10|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.6|2309.3|35
1635180500000|2021-10-25 16:48:20|2309.9|2309.6|2310|2309.7|2310.1|2309.8|2309.8|2309.5|18
1635180510000|2021-10-25 16:48:30|2309.9|2309.6|2310|2309.7|2310.2|2309.9|2309.9|2309.6|11
1635180520000|2021-10-25 16:48:40|2309.9|2309.6|2309.9|2309.6|2310|2309.7|2309.9|2309.6|13
1635180530000|2021-10-25 16:48:50|2310|2309.7|2310.3|2310|2310.3|2310|2309.9|2309.6|36
1635180540000|2021-10-25 16:49:00|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.3|2310|34
1635180550000|2021-10-25 16:49:10|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.2|2309.9|37
1635180560000|2021-10-25 16:49:20|2310.4|2310.1|2309.8|2309.5|2310.4|2310.1|2309.8|2309.5|34
1635180570000|2021-10-25 16:49:30|2309.9|2309.6|2309.6|2309.3|2310|2309.7|2309.5|2309.2|21
1635180580000|2021-10-25 16:49:40|2309.7|2309.4|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|13
1635180590000|2021-10-25 16:49:50|2309.8|2309.5|2309.9|2309.6|2310.2|2309.9|2309.7|2309.4|27
1635180600000|2021-10-25 16:50:00|2310.1|2309.8|2309.4|2309.1|2310.1|2309.8|2309.4|2309.1|31
1635180610000|2021-10-25 16:50:10|2309.3|2309|2309.2|2308.9|2309.3|2309|2309|2308.7|34
1635180620000|2021-10-25 16:50:20|2309.3|2309|2308.9|2308.6|2309.4|2309.1|2308.7|2308.4|42
1635180630000|2021-10-25 16:50:30|2308.8|2308.5|2308.5|2308.2|2308.8|2308.5|2308.5|2308.2|33
1635180640000|2021-10-25 16:50:40|2308.6|2308.3|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|11
1635180650000|2021-10-25 16:50:50|2308.6|2308.3|2308.6|2308.3|2308.8|2308.5|2308.6|2308.3|21
1635180660000|2021-10-25 16:51:00|2308.5|2308.2|2308.4|2308.1|2308.6|2308.3|2308.4|2308.1|16
1635180670000|2021-10-25 16:51:10|2308.3|2308|2308.8|2308.5|2308.8|2308.5|2308.3|2308|44
1635180680000|2021-10-25 16:51:20|2308.9|2308.6|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|9
1635180690000|2021-10-25 16:51:30|2308.8|2308.5|2308.5|2308.2|2308.8|2308.5|2308.5|2308.2|20
1635180700000|2021-10-25 16:51:40|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|51
1635180710000|2021-10-25 16:51:50|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|8
1635180720000|2021-10-25 16:52:00|2308.4|2308.1|2308.2|2307.9|2308.5|2308.2|2308.2|2307.9|10
1635180730000|2021-10-25 16:52:10|2308.1|2307.8|2308.4|2308.1|2308.5|2308.2|2308.1|2307.8|10
1635180740000|2021-10-25 16:52:20|2308.5|2308.2|2308.3|2308|2308.6|2308.3|2308.3|2308|12
1635180750000|2021-10-25 16:52:30|2308.2|2307.9|2308|2307.7|2308.3|2308|2308|2307.7|13
1635180760000|2021-10-25 16:52:40|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|36
1635180770000|2021-10-25 16:52:50|2308|2307.7|2308|2307.7|2308.1|2307.8|2307.9|2307.6|15
1635180780000|2021-10-25 16:53:00|2308.1|2307.8|2307.8|2307.5|2308.2|2307.9|2307.7|2307.4|26
1635180790000|2021-10-25 16:53:10|2307.9|2307.6|2307.9|2307.6|2307.9|2307.6|2307.6|2307.3|9
1635180800000|2021-10-25 16:53:20|2308|2307.7|2308.2|2307.9|2308.4|2308.1|2308|2307.7|30
1635180810000|2021-10-25 16:53:30|2308.3|2308|2308|2307.7|2308.3|2308|2307.9|2307.6|9
1635180820000|2021-10-25 16:53:40|2308.1|2307.8|2307.9|2307.6|2308.2|2307.9|2307.9|2307.6|7
1635180830000|2021-10-25 16:53:50|2308|2307.7|2307.7|2307.4|2308|2307.7|2307.6|2307.3|22
1635180840000|2021-10-25 16:54:00|2307.6|2307.3|2308|2307.7|2308|2307.7|2307.6|2307.3|12
1635180850000|2021-10-25 16:54:10|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.9|2307.6|7
1635180860000|2021-10-25 16:54:20|2308.1|2307.8|2308.2|2307.9|2308.4|2308.1|2308.1|2307.8|13
1635180870000|2021-10-25 16:54:30|2308.1|2307.8|2308|2307.7|2308.2|2307.9|2308|2307.7|6
1635180880000|2021-10-25 16:54:40|2307.9|2307.6|2307.9|2307.6|2308|2307.7|2307.9|2307.6|23
1635180890000|2021-10-25 16:54:50|2307.7|2307.4|2307.8|2307.5|2307.9|2307.6|2307.7|2307.4|12
1635180900000|2021-10-25 16:55:00|2307.9|2307.6|2308|2307.7|2308|2307.7|2307.8|2307.5|13
1635180910000|2021-10-25 16:55:10|2308.1|2307.8|2307.7|2307.4|2308.1|2307.8|2307.7|2307.4|7
1635180920000|2021-10-25 16:55:20|2307.6|2307.3|2307.6|2307.3|2307.7|2307.4|2307.5|2307.2|20
1635180930000|2021-10-25 16:55:30|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.2|2306.9|6
1635180940000|2021-10-25 16:55:40|2307.4|2307.1|2307.4|2307.1|2307.6|2307.3|2307.2|2306.9|37
1635180950000|2021-10-25 16:55:50|2307.5|2307.2|2307.2|2306.9|2307.6|2307.3|2307.2|2306.9|19
1635180960000|2021-10-25 16:56:00|2307.3|2307|2307.7|2307.4|2307.7|2307.4|2307.3|2307|21
1635180970000|2021-10-25 16:56:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|13
1635180980000|2021-10-25 16:56:20|2307.5|2307.2|2308|2307.7|2308.1|2307.8|2307.5|2307.2|35
1635180990000|2021-10-25 16:56:30|2307.9|2307.6|2308|2307.7|2308.1|2307.8|2307.9|2307.6|26
1635181000000|2021-10-25 16:56:40|2307.9|2307.6|2308.3|2308|2308.3|2308|2307.8|2307.5|11
1635181010000|2021-10-25 16:56:50|2308.2|2307.9|2308.4|2308.1|2308.5|2308.2|2308.2|2307.9|50
1635181020000|2021-10-25 16:57:00|2308.5|2308.2|2308.2|2307.9|2308.5|2308.2|2308.2|2307.9|47
1635181030000|2021-10-25 16:57:10|2308.1|2307.8|2308.3|2308|2308.3|2308|2308.1|2307.8|25
1635181040000|2021-10-25 16:57:20|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308.1|2307.8|48
1635181050000|2021-10-25 16:57:30|2308.3|2308|2308.7|2308.4|2308.8|2308.5|2308.3|2308|60
1635181060000|2021-10-25 16:57:40|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|26
1635181070000|2021-10-25 16:57:50|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.7|2308.4|17
1635181080000|2021-10-25 16:58:00|2308.7|2308.4|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|60
1635181090000|2021-10-25 16:58:10|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|7
1635181100000|2021-10-25 16:58:20|2308.5|2308.2|2307.8|2307.5|2308.6|2308.3|2307.7|2307.4|33
1635181110000|2021-10-25 16:58:30|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.8|2307.5|26
1635181120000|2021-10-25 16:58:40|2307.8|2307.5|2307.9|2307.6|2308|2307.7|2307.8|2307.5|7
1635181130000|2021-10-25 16:58:50|2308|2307.7|2308|2307.7|2308.3|2308|2307.9|2307.6|11
1635181140000|2021-10-25 16:59:00|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.7|2307.4|8
1635181150000|2021-10-25 16:59:10|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|5
1635181160000|2021-10-25 16:59:20|2307.7|2307.4|2307.3|2307|2307.7|2307.4|2307.2|2306.9|18
1635181170000|2021-10-25 16:59:30|2307.2|2306.9|2307.1|2306.8|2307.3|2307|2307|2306.7|18
1635181180000|2021-10-25 16:59:40|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|18
1635181190000|2021-10-25 16:59:50|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|9
1635181200000|2021-10-25 17:00:00|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|20
1635181210000|2021-10-25 17:00:10|2306.9|2306.6|2307.3|2307|2307.3|2307|2306.8|2306.5|43
1635181220000|2021-10-25 17:00:20|2307.4|2307.1|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|57
1635181230000|2021-10-25 17:00:30|2307.6|2307.3|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|21
1635181240000|2021-10-25 17:00:40|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.4|2307.1|19
1635181250000|2021-10-25 17:00:50|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|41
1635181260000|2021-10-25 17:01:00|2307.8|2307.5|2307.8|2307.5|2307.8|2307.5|2307.7|2307.4|24
1635181270000|2021-10-25 17:01:10|2307.7|2307.4|2307.7|2307.4|2307.8|2307.5|2307.7|2307.4|14
1635181280000|2021-10-25 17:01:20|2307.8|2307.5|2307.9|2307.6|2308|2307.7|2307.8|2307.5|58
1635181290000|2021-10-25 17:01:30|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.9|2307.6|29
1635181300000|2021-10-25 17:01:40|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.5|2307.2|15
1635181310000|2021-10-25 17:01:50|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.5|2307.2|12
1635181320000|2021-10-25 17:02:00|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.6|2307.3|13
1635181330000|2021-10-25 17:02:10|2307.7|2307.4|2307.4|2307.1|2307.7|2307.4|2307.4|2307.1|11
1635181340000|2021-10-25 17:02:20|2307.5|2307.2|2307.7|2307.4|2307.8|2307.5|2307.3|2307|111
1635181350000|2021-10-25 17:02:30|2307.6|2307.3|2307.8|2307.5|2307.8|2307.5|2307.6|2307.3|10
1635181360000|2021-10-25 17:02:40|2308|2307.7|2308|2307.7|2308.1|2307.8|2308|2307.7|14
1635181370000|2021-10-25 17:02:50|2308.1|2307.8|2308.2|2307.9|2308.3|2308|2308|2307.7|38
1635181380000|2021-10-25 17:03:00|2308.3|2308|2308.4|2308.1|2308.6|2308.3|2308.2|2307.9|29
1635181390000|2021-10-25 17:03:10|2308.5|2308.2|2308.6|2308.3|2308.7|2308.4|2308.4|2308.1|87
1635181400000|2021-10-25 17:03:20|2308.7|2308.4|2309.1|2308.8|2309.2|2308.9|2308.6|2308.3|63
1635181410000|2021-10-25 17:03:30|2309|2308.7|2309.1|2308.8|2309.2|2308.9|2309|2308.7|20
1635181420000|2021-10-25 17:03:40|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|41
1635181430000|2021-10-25 17:03:50|2308.9|2308.6|2309.1|2308.8|2309.2|2308.9|2308.8|2308.5|30
1635181440000|2021-10-25 17:04:00|2309|2308.7|2309.3|2309|2309.5|2309.2|2309|2308.7|37
1635181450000|2021-10-25 17:04:10|2309.2|2308.9|2308.6|2308.3|2309.2|2308.9|2308.6|2308.3|51
1635181460000|2021-10-25 17:04:20|2308.7|2308.4|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|42
1635181470000|2021-10-25 17:04:30|2308.8|2308.5|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|19
1635181480000|2021-10-25 17:04:40|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.8|2308.5|12
1635181490000|2021-10-25 17:04:50|2308.9|2308.6|2308.7|2308.4|2309|2308.7|2308.7|2308.4|5
1635181500000|2021-10-25 17:05:00|2308.6|2308.3|2308.3|2308|2308.7|2308.4|2308.2|2307.9|66
1635181510000|2021-10-25 17:05:10|2308.4|2308.1|2307.8|2307.5|2308.4|2308.1|2307.8|2307.5|21
1635181520000|2021-10-25 17:05:20|2307.9|2307.6|2307.6|2307.3|2307.9|2307.6|2307.5|2307.2|23
1635181530000|2021-10-25 17:05:30|2307.7|2307.4|2308|2307.7|2308.1|2307.8|2307.6|2307.3|14
1635181540000|2021-10-25 17:05:40|2307.9|2307.6|2308|2307.7|2308.3|2308|2307.9|2307.6|17
1635181550000|2021-10-25 17:05:50|2308.1|2307.8|2308.2|2307.9|2308.3|2308|2308.1|2307.8|3
1635181560000|2021-10-25 17:06:00|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|7
1635181570000|2021-10-25 17:06:10|2308.3|2308|2307.9|2307.6|2308.3|2308|2307.9|2307.6|10
1635181580000|2021-10-25 17:06:20|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2307.8|2307.5|19
1635181590000|2021-10-25 17:06:30|2308.1|2307.8|2308.5|2308.2|2308.5|2308.2|2308|2307.7|16
1635181600000|2021-10-25 17:06:40|2308.6|2308.3|2308.9|2308.6|2308.9|2308.6|2308.6|2308.3|27
1635181610000|2021-10-25 17:06:50|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.8|2308.5|20
1635181620000|2021-10-25 17:07:00|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|18
1635181630000|2021-10-25 17:07:10|2308.7|2308.4|2309|2308.7|2309.1|2308.8|2308.7|2308.4|13
1635181640000|2021-10-25 17:07:20|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.9|2308.6|10
1635181650000|2021-10-25 17:07:30|2309.2|2308.9|2309.5|2309.2|2309.6|2309.3|2309.1|2308.8|79
1635181660000|2021-10-25 17:07:40|2309.4|2309.1|2309.5|2309.2|2309.6|2309.3|2309.4|2309.1|16
1635181670000|2021-10-25 17:07:50|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.4|2309.1|67
1635181680000|2021-10-25 17:08:00|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|32
1635181690000|2021-10-25 17:08:10|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|11
1635181700000|2021-10-25 17:08:20|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|40
1635181710000|2021-10-25 17:08:30|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.4|2309.1|25
1635181720000|2021-10-25 17:08:40|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|8
1635181730000|2021-10-25 17:08:50|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|10
1635181740000|2021-10-25 17:09:00|2309.6|2309.3|2310.1|2309.8|2310.1|2309.8|2309.6|2309.3|57
1635181750000|2021-10-25 17:09:10|2310|2309.7|2310.2|2309.9|2310.2|2309.9|2310|2309.7|29
1635181760000|2021-10-25 17:09:20|2310.3|2310|2310|2309.7|2310.3|2310|2309.9|2309.6|37
1635181770000|2021-10-25 17:09:30|2310.1|2309.8|2310.3|2310|2310.3|2310|2310|2309.7|42
1635181780000|2021-10-25 17:09:40|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.3|2310|16
1635181790000|2021-10-25 17:09:50|2310.3|2310|2310.6|2310.3|2310.6|2310.3|2310.3|2310|19
1635181800000|2021-10-25 17:10:00|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|66
1635181810000|2021-10-25 17:10:10|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.2|2309.9|26
1635181820000|2021-10-25 17:10:20|2310.3|2310|2310.1|2309.8|2310.4|2310.1|2309.8|2309.5|48
1635181830000|2021-10-25 17:10:30|2310|2309.7|2310.4|2310.1|2310.4|2310.1|2310|2309.7|24
1635181840000|2021-10-25 17:10:40|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.2|2309.9|39
1635181850000|2021-10-25 17:10:50|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|22
1635181860000|2021-10-25 17:11:00|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|23
1635181870000|2021-10-25 17:11:10|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|2
1635181880000|2021-10-25 17:11:20|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|27
1635181890000|2021-10-25 17:11:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|11
1635181900000|2021-10-25 17:11:40|2310.5|2310.2|2310.8|2310.5|2310.8|2310.5|2310.3|2310|41
1635181910000|2021-10-25 17:11:50|2310.7|2310.4|2310.9|2310.6|2310.9|2310.6|2310.6|2310.3|47
1635181920000|2021-10-25 17:12:00|2311|2310.7|2311.1|2310.8|2311.2|2310.9|2310.9|2310.6|26
1635181930000|2021-10-25 17:12:10|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311.1|2310.8|25
1635181940000|2021-10-25 17:12:20|2311.3|2311|2311.6|2311.3|2311.7|2311.4|2311.3|2311|62
1635181950000|2021-10-25 17:12:30|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|32
1635181960000|2021-10-25 17:12:40|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|14
1635181970000|2021-10-25 17:12:50|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|7
1635181980000|2021-10-25 17:13:00|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|24
1635181990000|2021-10-25 17:13:10|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.9|2311.6|12
1635182000000|2021-10-25 17:13:20|2311.8|2311.5|2312.2|2311.9|2312.3|2312|2311.8|2311.5|18
1635182010000|2021-10-25 17:13:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.2|2311.9|40
1635182020000|2021-10-25 17:13:40|2312.4|2312.1|2312.7|2312.4|2312.8|2312.5|2312.4|2312.1|84
1635182030000|2021-10-25 17:13:50|2312.6|2312.3|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|27
1635182040000|2021-10-25 17:14:00|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.3|2312|39
1635182050000|2021-10-25 17:14:10|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|5
1635182060000|2021-10-25 17:14:20|2312.7|2312.4|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|24
1635182070000|2021-10-25 17:14:30|2312.5|2312.2|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|11
1635182080000|2021-10-25 17:14:40|2312.6|2312.3|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|24
1635182090000|2021-10-25 17:14:50|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|21
1635182100000|2021-10-25 17:15:00|2312.7|2312.4|2312.4|2312.1|2312.8|2312.5|2312.3|2312|63
1635182110000|2021-10-25 17:15:10|2312.3|2312|2312.1|2311.8|2312.3|2312|2311.8|2311.5|56
1635182120000|2021-10-25 17:15:20|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.6|2311.3|25
1635182130000|2021-10-25 17:15:30|2311.9|2311.6|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|29
1635182140000|2021-10-25 17:15:40|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.2|2310.9|41
1635182150000|2021-10-25 17:15:50|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|14
1635182160000|2021-10-25 17:16:00|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.2|2310.9|25
1635182170000|2021-10-25 17:16:10|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|6
1635182180000|2021-10-25 17:16:20|2311.6|2311.3|2311.3|2311|2311.6|2311.3|2311.2|2310.9|10
1635182190000|2021-10-25 17:16:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|14
1635182200000|2021-10-25 17:16:40|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|2
1635182210000|2021-10-25 17:16:50|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|20
1635182220000|2021-10-25 17:17:00|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.3|2311|23
1635182230000|2021-10-25 17:17:10|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|16
1635182240000|2021-10-25 17:17:20|2311.3|2311|2311.3|2311|2311.5|2311.2|2311.3|2311|7
1635182250000|2021-10-25 17:17:30|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.2|2310.9|8
1635182260000|2021-10-25 17:17:40|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|6
1635182270000|2021-10-25 17:17:50|2311.2|2310.9|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|8
1635182280000|2021-10-25 17:18:00|2311.3|2311|2311.7|2311.4|2311.7|2311.4|2311.3|2311|43
1635182290000|2021-10-25 17:18:10|2311.6|2311.3|2311.3|2311|2311.7|2311.4|2311.3|2311|17
1635182300000|2021-10-25 17:18:20|2311.4|2311.1|2311.8|2311.5|2311.8|2311.5|2311.4|2311.1|26
1635182310000|2021-10-25 17:18:30|2311.7|2311.4|2311.8|2311.5|2312|2311.7|2311.5|2311.2|19
1635182320000|2021-10-25 17:18:40|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|28
1635182330000|2021-10-25 17:18:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|13
1635182340000|2021-10-25 17:19:00|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.7|2311.4|7
1635182350000|2021-10-25 17:19:10|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|10
1635182360000|2021-10-25 17:19:20|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2311.6|2311.3|54
1635182370000|2021-10-25 17:19:30|2312|2311.7|2312.1|2311.8|2312.2|2311.9|2311.8|2311.5|20
1635182380000|2021-10-25 17:19:40|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|25
1635182390000|2021-10-25 17:19:50|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.1|2311.8|26
1635182400000|2021-10-25 17:20:00|2312.4|2312.1|2312.1|2311.8|2312.4|2312.1|2312.1|2311.8|7
1635182410000|2021-10-25 17:20:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|16
1635182420000|2021-10-25 17:20:20|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.4|2311.1|39
1635182430000|2021-10-25 17:20:30|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|9
1635182440000|2021-10-25 17:20:40|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|10
1635182450000|2021-10-25 17:20:50|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|3
1635182460000|2021-10-25 17:21:00|2311.5|2311.2|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|11
1635182470000|2021-10-25 17:21:10|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.3|2311|5
1635182480000|2021-10-25 17:21:20|2311.5|2311.2|2311|2310.7|2311.5|2311.2|2311|2310.7|13
1635182490000|2021-10-25 17:21:30|2311.1|2310.8|2311.7|2311.4|2311.7|2311.4|2311.1|2310.8|23
1635182500000|2021-10-25 17:21:40|2311.6|2311.3|2312.2|2311.9|2312.4|2312.1|2311.5|2311.2|24
1635182510000|2021-10-25 17:21:50|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2312|2311.7|12
1635182520000|2021-10-25 17:22:00|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312|2311.7|3
1635182530000|2021-10-25 17:22:10|2312.1|2311.8|2312.1|2311.8|2312.3|2312|2312.1|2311.8|6
1635182540000|2021-10-25 17:22:20|2312|2311.7|2312|2311.7|2312|2311.7|2311.8|2311.5|23
1635182550000|2021-10-25 17:22:30|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|18
1635182560000|2021-10-25 17:22:40|2312|2311.7|2312|2311.7|2312|2311.7|2311.7|2311.4|7
1635182570000|2021-10-25 17:22:50|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2311.9|2311.6|4
1635182580000|2021-10-25 17:23:00|2312|2311.7|2312|2311.7|2312.1|2311.8|2312|2311.7|27
1635182590000|2021-10-25 17:23:10|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|46
1635182600000|2021-10-25 17:23:20|||||||||14
1635182610000|2021-10-25 17:23:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|11
1635182620000|2021-10-25 17:23:40|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.6|2311.3|4
1635182630000|2021-10-25 17:23:50|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|9
1635182640000|2021-10-25 17:24:00|2311.5|2311.2|2311.6|2311.3|2311.8|2311.5|2311.5|2311.2|9
1635182650000|2021-10-25 17:24:10|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|21
1635182660000|2021-10-25 17:24:20|2311.4|2311.1|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|5
1635182670000|2021-10-25 17:24:30|2311.3|2311|2311|2310.7|2311.4|2311.1|2310.9|2310.6|26
1635182680000|2021-10-25 17:24:40|2310.9|2310.6|2311.1|2310.8|2311.2|2310.9|2310.9|2310.6|7
1635182690000|2021-10-25 17:24:50|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|18
1635182700000|2021-10-25 17:25:00|2311.3|2311|2311.3|2311|2311.5|2311.2|2311.2|2310.9|31
1635182710000|2021-10-25 17:25:10|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|4
1635182720000|2021-10-25 17:25:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.3|2311|8
1635182730000|2021-10-25 17:25:30|2311.6|2311.3|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|22
1635182740000|2021-10-25 17:25:40|2311.6|2311.3|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|27
1635182750000|2021-10-25 17:25:50|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.8|2311.5|12
1635182760000|2021-10-25 17:26:00|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|20
1635182770000|2021-10-25 17:26:10|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|6
1635182780000|2021-10-25 17:26:20|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2312|2311.7|27
1635182790000|2021-10-25 17:26:30|2312.1|2311.8|2312.3|2312|2312.3|2312|2312|2311.7|28
1635182800000|2021-10-25 17:26:40|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|16
1635182810000|2021-10-25 17:26:50|2312.4|2312.1|2312.1|2311.8|2312.4|2312.1|2312|2311.7|43
1635182820000|2021-10-25 17:27:00|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.1|2311.8|27
1635182830000|2021-10-25 17:27:10|2312.2|2311.9|2312.5|2312.2|2312.6|2312.3|2312.2|2311.9|20
1635182840000|2021-10-25 17:27:20|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.6|2312.3|32
1635182850000|2021-10-25 17:27:30|2312.7|2312.4|2313|2312.7|2313|2312.7|2312.7|2312.4|23
1635182860000|2021-10-25 17:27:40|2312.9|2312.6|2313.3|2313|2313.3|2313|2312.9|2312.6|33
1635182870000|2021-10-25 17:27:50|2313.4|2313.1|2314|2313.7|2314|2313.7|2313.4|2313.1|196
1635182880000|2021-10-25 17:28:00|2313.9|2313.6|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|29
1635182890000|2021-10-25 17:28:10|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|40
1635182900000|2021-10-25 17:28:20|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.2|2312.9|31
1635182910000|2021-10-25 17:28:30|2313.2|2312.9|2312.8|2312.5|2313.2|2312.9|2312.8|2312.5|57
1635182920000|2021-10-25 17:28:40|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|22
1635182930000|2021-10-25 17:28:50|2312.8|2312.5|2312.7|2312.4|2312.9|2312.6|2312.6|2312.3|28
1635182940000|2021-10-25 17:29:00|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|6
1635182950000|2021-10-25 17:29:10|2312.8|2312.5|2313|2312.7|2313|2312.7|2312.8|2312.5|8
1635182960000|2021-10-25 17:29:20|2313.1|2312.8|2313.4|2313.1|2313.4|2313.1|2313.1|2312.8|11
1635182970000|2021-10-25 17:29:30|2313.3|2313|2313.6|2313.3|2313.7|2313.4|2313.3|2313|26
1635182980000|2021-10-25 17:29:40|2313.7|2313.4|2313.9|2313.6|2314|2313.7|2313.7|2313.4|37
1635182990000|2021-10-25 17:29:50|2313.8|2313.5|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|16
1635183000000|2021-10-25 17:30:00|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|13
1635183010000|2021-10-25 17:30:10|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.7|2313.4|17
1635183020000|2021-10-25 17:30:20|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|7
1635183030000|2021-10-25 17:30:30|2313.8|2313.5|2313.7|2313.4|2314|2313.7|2313.7|2313.4|14
1635183040000|2021-10-25 17:30:40|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|27
1635183050000|2021-10-25 17:30:50|2313.4|2313.1|2313.4|2313.1|2313.6|2313.3|2313.4|2313.1|11
1635183060000|2021-10-25 17:31:00|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|6
1635183070000|2021-10-25 17:31:10|2313.3|2313|2312.8|2312.5|2313.3|2313|2312.7|2312.4|31
1635183080000|2021-10-25 17:31:20|2312.7|2312.4|2312.6|2312.3|2312.9|2312.6|2312.5|2312.2|14
1635183090000|2021-10-25 17:31:30|2312.5|2312.2|2312.7|2312.4|2312.8|2312.5|2312.4|2312.1|23
1635183100000|2021-10-25 17:31:40|2312.6|2312.3|2313|2312.7|2313.1|2312.8|2312.6|2312.3|23
1635183110000|2021-10-25 17:31:50|2313.1|2312.8|2312.7|2312.4|2313.1|2312.8|2312.7|2312.4|8
1635183120000|2021-10-25 17:32:00|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|5
1635183130000|2021-10-25 17:32:10|2312.8|2312.5|2312.7|2312.4|2313|2312.7|2312.5|2312.2|20
1635183140000|2021-10-25 17:32:20|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|13
1635183150000|2021-10-25 17:32:30|2312.9|2312.6|2312.8|2312.5|2313|2312.7|2312.8|2312.5|11
1635183160000|2021-10-25 17:32:40|2312.7|2312.4|2312.5|2312.2|2313|2312.7|2312.5|2312.2|18
1635183170000|2021-10-25 17:32:50|2312.6|2312.3|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|15
1635183180000|2021-10-25 17:33:00|2312.6|2312.3|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|9
1635183190000|2021-10-25 17:33:10|2312.6|2312.3|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|14
1635183200000|2021-10-25 17:33:20|2312.9|2312.6|2312.6|2312.3|2312.9|2312.6|2312.5|2312.2|27
1635183210000|2021-10-25 17:33:30|2312.7|2312.4|2312.7|2312.4|2312.9|2312.6|2312.6|2312.3|21
1635183220000|2021-10-25 17:33:40|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|1
1635183230000|2021-10-25 17:33:50|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|11
1635183240000|2021-10-25 17:34:00|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.5|2312.2|40
1635183250000|2021-10-25 17:34:10|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|11
1635183260000|2021-10-25 17:34:20|2312.6|2312.3|2312|2311.7|2312.7|2312.4|2312|2311.7|52
1635183270000|2021-10-25 17:34:30|2312.1|2311.8|2311.8|2311.5|2312.1|2311.8|2311.7|2311.4|38
1635183280000|2021-10-25 17:34:40|2311.9|2311.6|2311.9|2311.6|2312.1|2311.8|2311.8|2311.5|8
1635183290000|2021-10-25 17:34:50|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.7|2311.4|43
1635183300000|2021-10-25 17:35:00|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|9
1635183310000|2021-10-25 17:35:10|2311.8|2311.5|2311.8|2311.5|2312|2311.7|2311.7|2311.4|15
1635183320000|2021-10-25 17:35:20|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|4
1635183330000|2021-10-25 17:35:30|2312.1|2311.8|2312.2|2311.9|2312.3|2312|2312.1|2311.8|5
1635183340000|2021-10-25 17:35:40|2312.1|2311.8|2311.8|2311.5|2312.1|2311.8|2311.7|2311.4|26
1635183350000|2021-10-25 17:35:50|2311.7|2311.4|2311.1|2310.8|2311.7|2311.4|2311.1|2310.8|25
1635183360000|2021-10-25 17:36:00|2311|2310.7|2311.2|2310.9|2311.3|2311|2311|2310.7|41
1635183370000|2021-10-25 17:36:10|2311.3|2311|2311.1|2310.8|2311.3|2311|2311.1|2310.8|14
1635183380000|2021-10-25 17:36:20|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|42
1635183390000|2021-10-25 17:36:30|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2310.9|2310.6|43
1635183400000|2021-10-25 17:36:40|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|14
1635183410000|2021-10-25 17:36:50|2311.3|2311|2311|2310.7|2311.4|2311.1|2311|2310.7|12
1635183420000|2021-10-25 17:37:00|2310.9|2310.6|2311|2310.7|2311.2|2310.9|2310.8|2310.5|17
1635183430000|2021-10-25 17:37:10|2311.1|2310.8|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|17
1635183440000|2021-10-25 17:37:20|2311.5|2311.2|2311.7|2311.4|2311.8|2311.5|2311.5|2311.2|9
1635183450000|2021-10-25 17:37:30|2311.8|2311.5|2311.5|2311.2|2311.9|2311.6|2311.5|2311.2|9
1635183460000|2021-10-25 17:37:40|2311.6|2311.3|2311.6|2311.3|2311.8|2311.5|2311.5|2311.2|5
1635183470000|2021-10-25 17:37:50|2311.5|2311.2|2311.3|2311|2311.6|2311.3|2311.2|2310.9|22
1635183480000|2021-10-25 17:38:00|2311.2|2310.9|2311.1|2310.8|2311.5|2311.2|2311.1|2310.8|12
1635183490000|2021-10-25 17:38:10|2311|2310.7|2311|2310.7|2311.1|2310.8|2310.8|2310.5|13
1635183500000|2021-10-25 17:38:20|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.6|2310.3|26
1635183510000|2021-10-25 17:38:30|2310.8|2310.5|2310.8|2310.5|2311|2310.7|2310.7|2310.4|9
1635183520000|2021-10-25 17:38:40|2310.7|2310.4|2311.1|2310.8|2311.1|2310.8|2310.7|2310.4|26
1635183530000|2021-10-25 17:38:50|2311|2310.7|2310.8|2310.5|2311|2310.7|2310.8|2310.5|4
1635183540000|2021-10-25 17:39:00|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|5
1635183550000|2021-10-25 17:39:10|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.5|2310.2|15
1635183560000|2021-10-25 17:39:20|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.5|2310.2|16
1635183570000|2021-10-25 17:39:30|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|39
1635183580000|2021-10-25 17:39:40|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|0
1635183590000|2021-10-25 17:39:50|2310.7|2310.4|2310.9|2310.6|2311|2310.7|2310.7|2310.4|10
1635183600000|2021-10-25 17:40:00|2310.8|2310.5|2310.6|2310.3|2311|2310.7|2310.6|2310.3|15
1635183610000|2021-10-25 17:40:10|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|17
1635183620000|2021-10-25 17:40:20|2310.7|2310.4|2310.5|2310.2|2310.8|2310.5|2310.4|2310.1|16
1635183630000|2021-10-25 17:40:30|2310.6|2310.3|2310.3|2310|2310.6|2310.3|2310.2|2309.9|59
1635183640000|2021-10-25 17:40:40|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.1|2309.8|16
1635183650000|2021-10-25 17:40:50|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|8
1635183660000|2021-10-25 17:41:00|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|17
1635183670000|2021-10-25 17:41:10|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|34
1635183680000|2021-10-25 17:41:20|2310.1|2309.8|2310.3|2310|2310.4|2310.1|2310.1|2309.8|17
1635183690000|2021-10-25 17:41:30|2310.2|2309.9|2310.3|2310|2310.4|2310.1|2310.2|2309.9|19
1635183700000|2021-10-25 17:41:40|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.3|2310|7
1635183710000|2021-10-25 17:41:50|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|26
1635183720000|2021-10-25 17:42:00|2310.5|2310.2|2310.9|2310.6|2310.9|2310.6|2310.5|2310.2|24
1635183730000|2021-10-25 17:42:10|2310.8|2310.5|2310.9|2310.6|2311|2310.7|2310.8|2310.5|8
1635183740000|2021-10-25 17:42:20|2310.8|2310.5|2310.8|2310.5|2311|2310.7|2310.8|2310.5|27
1635183750000|2021-10-25 17:42:30|2310.7|2310.4|2310.8|2310.5|2311|2310.7|2310.7|2310.4|18
1635183760000|2021-10-25 17:42:40|2310.9|2310.6|2311.4|2311.1|2311.4|2311.1|2310.7|2310.4|42
1635183770000|2021-10-25 17:42:50|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|23
1635183780000|2021-10-25 17:43:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|14
1635183790000|2021-10-25 17:43:10|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|15
1635183800000|2021-10-25 17:43:20|2311.4|2311.1|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|11
1635183810000|2021-10-25 17:43:30|2311.4|2311.1|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|4
1635183820000|2021-10-25 17:43:40|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.1|2310.8|16
1635183830000|2021-10-25 17:43:50|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311|2310.7|6
1635183840000|2021-10-25 17:44:00|2311.1|2310.8|2310.9|2310.6|2311.2|2310.9|2310.9|2310.6|11
1635183850000|2021-10-25 17:44:10|2311|2310.7|2310.8|2310.5|2311.2|2310.9|2310.8|2310.5|6
1635183860000|2021-10-25 17:44:20|2310.7|2310.4|2310.5|2310.2|2310.8|2310.5|2310.5|2310.2|41
1635183870000|2021-10-25 17:44:30|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|32
1635183880000|2021-10-25 17:44:40|2310.5|2310.2|2310.2|2309.9|2310.5|2310.2|2310.2|2309.9|8
1635183890000|2021-10-25 17:44:50|2310.1|2309.8|2310.3|2310|2310.4|2310.1|2310.1|2309.8|42
1635183900000|2021-10-25 17:45:00|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.2|2309.9|5
1635183910000|2021-10-25 17:45:10|2310.5|2310.2|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|15
1635183920000|2021-10-25 17:45:20|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|9
1635183930000|2021-10-25 17:45:30|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|7
1635183940000|2021-10-25 17:45:40|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.7|2310.4|7
1635183950000|2021-10-25 17:45:50|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|6
1635183960000|2021-10-25 17:46:00|2311|2310.7|2311|2310.7|2311.1|2310.8|2310.8|2310.5|8
1635183970000|2021-10-25 17:46:10|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|6
1635183980000|2021-10-25 17:46:20|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|10
1635183990000|2021-10-25 17:46:30|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.8|2310.5|11
1635184000000|2021-10-25 17:46:40|2311|2310.7|2311.3|2311|2311.3|2311|2310.9|2310.6|8
1635184010000|2021-10-25 17:46:50|2311.4|2311.1|2311.3|2311|2311.5|2311.2|2311.2|2310.9|16
1635184020000|2021-10-25 17:47:00|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|32
1635184030000|2021-10-25 17:47:10|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.2|2310.9|4
1635184040000|2021-10-25 17:47:20|2311.4|2311.1|2311|2310.7|2311.4|2311.1|2311|2310.7|8
1635184050000|2021-10-25 17:47:30|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|7
1635184060000|2021-10-25 17:47:40|2311.2|2310.9|2311|2310.7|2311.4|2311.1|2311|2310.7|14
1635184070000|2021-10-25 17:47:50|2311.1|2310.8|2311.3|2311|2311.3|2311|2311|2310.7|24
1635184080000|2021-10-25 17:48:00|2311.2|2310.9|2311.2|2310.9|2311.5|2311.2|2311.2|2310.9|26
1635184090000|2021-10-25 17:48:10|2311.1|2310.8|2311.5|2311.2|2311.5|2311.2|2311.1|2310.8|10
1635184100000|2021-10-25 17:48:20|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|5
1635184110000|2021-10-25 17:48:30|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|0
1635184120000|2021-10-25 17:48:40|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|3
1635184130000|2021-10-25 17:48:50|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|11
1635184140000|2021-10-25 17:49:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|28
1635184150000|2021-10-25 17:49:10|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|1
1635184160000|2021-10-25 17:49:20|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|16
1635184170000|2021-10-25 17:49:30|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|20
1635184180000|2021-10-25 17:49:40|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|2
1635184190000|2021-10-25 17:49:50|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.8|2311.5|8
1635184200000|2021-10-25 17:50:00|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|14
1635184210000|2021-10-25 17:50:10|2312|2311.7|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|15
1635184220000|2021-10-25 17:50:20|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.7|2311.4|21
1635184230000|2021-10-25 17:50:30|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|9
1635184240000|2021-10-25 17:50:40|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.8|2311.5|2
1635184250000|2021-10-25 17:50:50|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|6
1635184260000|2021-10-25 17:51:00|2311.7|2311.4|2311.6|2311.3|2311.9|2311.6|2311.6|2311.3|15
1635184270000|2021-10-25 17:51:10|2311.7|2311.4|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|14
1635184280000|2021-10-25 17:51:20|2311.9|2311.6|2311.6|2311.3|2311.9|2311.6|2311.4|2311.1|19
1635184290000|2021-10-25 17:51:30|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.3|2311|6
1635184300000|2021-10-25 17:51:40|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.3|2311|6
1635184310000|2021-10-25 17:51:50|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.3|2311|11
1635184320000|2021-10-25 17:52:00|2311.4|2311.1|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|1
1635184330000|2021-10-25 17:52:10|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.3|2311|3
1635184340000|2021-10-25 17:52:20|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|12
1635184350000|2021-10-25 17:52:30|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|14
1635184360000|2021-10-25 17:52:40|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|19
1635184370000|2021-10-25 17:52:50|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|7
1635184380000|2021-10-25 17:53:00|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|11
1635184390000|2021-10-25 17:53:10|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.8|2311.5|16
1635184400000|2021-10-25 17:53:20|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.8|2311.5|17
1635184410000|2021-10-25 17:53:30|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|12
1635184420000|2021-10-25 17:53:40|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|23
1635184430000|2021-10-25 17:53:50|2311.7|2311.4|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|1
1635184440000|2021-10-25 17:54:00|2311.7|2311.4|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|18
1635184450000|2021-10-25 17:54:10|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|4
1635184460000|2021-10-25 17:54:20|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|20
1635184470000|2021-10-25 17:54:30|2311.9|2311.6|2311.7|2311.4|2312|2311.7|2311.7|2311.4|22
1635184480000|2021-10-25 17:54:40|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|17
1635184490000|2021-10-25 17:54:50|2311.6|2311.3|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|14
1635184500000|2021-10-25 17:55:00|2311.6|2311.3|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|15
1635184510000|2021-10-25 17:55:10|2311.9|2311.6|2312.1|2311.8|2312.2|2311.9|2311.8|2311.5|12
1635184520000|2021-10-25 17:55:20|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|16
1635184530000|2021-10-25 17:55:30|2312.2|2311.9|2312.5|2312.2|2312.5|2312.2|2312.1|2311.8|70
1635184540000|2021-10-25 17:55:40|2312.4|2312.1|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|37
1635184550000|2021-10-25 17:55:50|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|7
1635184560000|2021-10-25 17:56:00|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|19
1635184570000|2021-10-25 17:56:10|2312.5|2312.2|2312.9|2312.6|2312.9|2312.6|2312.5|2312.2|45
1635184580000|2021-10-25 17:56:20|2313|2312.7|2313.2|2312.9|2313.2|2312.9|2313|2312.7|39
1635184590000|2021-10-25 17:56:30|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|7
1635184600000|2021-10-25 17:56:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|43
1635184610000|2021-10-25 17:56:50|2313.3|2313|2313.1|2312.8|2313.3|2313|2313|2312.7|6
1635184620000|2021-10-25 17:57:00|2313|2312.7|2312.8|2312.5|2313.1|2312.8|2312.7|2312.4|31
1635184630000|2021-10-25 17:57:10|2312.7|2312.4|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|10
1635184640000|2021-10-25 17:57:20|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|18
1635184650000|2021-10-25 17:57:30|2313|2312.7|2313.2|2312.9|2313.3|2313|2313|2312.7|16
1635184660000|2021-10-25 17:57:40|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.2|2312.9|36
1635184670000|2021-10-25 17:57:50|2313.2|2312.9|2313.3|2313|2313.4|2313.1|2313.2|2312.9|8
1635184680000|2021-10-25 17:58:00|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|13
1635184690000|2021-10-25 17:58:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|5
1635184700000|2021-10-25 17:58:20|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|12
1635184710000|2021-10-25 17:58:30|2313.2|2312.9|2313.1|2312.8|2313.3|2313|2313.1|2312.8|4
1635184720000|2021-10-25 17:58:40|2313|2312.7|2313.2|2312.9|2313.3|2313|2313|2312.7|8
1635184730000|2021-10-25 17:58:50|2313.1|2312.8|2313.4|2313.1|2313.4|2313.1|2313.1|2312.8|60
1635184740000|2021-10-25 17:59:00|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|21
1635184750000|2021-10-25 17:59:10|2313.5|2313.2|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|28
1635184760000|2021-10-25 17:59:20|2313.7|2313.4|2313.3|2313|2313.7|2313.4|2313.3|2313|27
1635184770000|2021-10-25 17:59:30|2313.2|2312.9|2313.3|2313|2313.4|2313.1|2313.2|2312.9|13
1635184780000|2021-10-25 17:59:40|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|2
1635184790000|2021-10-25 17:59:50|2313.4|2313.1|2313.3|2313|2313.5|2313.2|2313.3|2313|12
1635184800000|2021-10-25 18:00:00|2313.4|2313.1|2313|2312.7|2313.4|2313.1|2312.8|2312.5|35
1635184810000|2021-10-25 18:00:10|2313.1|2312.8|2313.3|2313|2313.4|2313.1|2313|2312.7|17
1635184820000|2021-10-25 18:00:20|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.3|2313|13
1635184830000|2021-10-25 18:00:30|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.3|2313|5
1635184840000|2021-10-25 18:00:40|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|20
1635184850000|2021-10-25 18:00:50|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|10
1635184860000|2021-10-25 18:01:00|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|24
1635184870000|2021-10-25 18:01:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|25
1635184880000|2021-10-25 18:01:20|2313.4|2313.1|2313.2|2312.9|2313.5|2313.2|2313.1|2312.8|29
1635184890000|2021-10-25 18:01:30|2313.1|2312.8|2313|2312.7|2313.2|2312.9|2312.8|2312.5|47
1635184900000|2021-10-25 18:01:40|2312.9|2312.6|2312.4|2312.1|2312.9|2312.6|2312.3|2312|73
1635184910000|2021-10-25 18:01:50|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|60
1635184920000|2021-10-25 18:02:00|2312.4|2312.1|2312.6|2312.3|2312.8|2312.5|2312.4|2312.1|28
1635184930000|2021-10-25 18:02:10|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|10
1635184940000|2021-10-25 18:02:20|2312.7|2312.4|2312.9|2312.6|2313|2312.7|2312.7|2312.4|28
1635184950000|2021-10-25 18:02:30|2313.1|2312.8|2313.2|2312.9|2313.3|2313|2313|2312.7|33
1635184960000|2021-10-25 18:02:40|2313.1|2312.8|2313.5|2313.2|2313.6|2313.3|2313.1|2312.8|28
1635184970000|2021-10-25 18:02:50|2313.6|2313.3|2313.4|2313.1|2313.6|2313.3|2313.4|2313.1|14
1635184980000|2021-10-25 18:03:00|2313.3|2313|2313.4|2313.1|2313.5|2313.2|2313.1|2312.8|19
1635184990000|2021-10-25 18:03:10|2313.5|2313.2|2313.1|2312.8|2313.5|2313.2|2313|2312.7|148
1635185000000|2021-10-25 18:03:20|2313|2312.7|2313|2312.7|2313.1|2312.8|2312.9|2312.6|37
1635185010000|2021-10-25 18:03:30|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|7
1635185020000|2021-10-25 18:03:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313|2312.7|9
1635185030000|2021-10-25 18:03:50|2313.1|2312.8|2312.6|2312.3|2313.1|2312.8|2312.5|2312.2|29
1635185040000|2021-10-25 18:04:00|2312.7|2312.4|2312.9|2312.6|2313|2312.7|2312.7|2312.4|33
1635185050000|2021-10-25 18:04:10|2313|2312.7|2313|2312.7|2313|2312.7|2312.9|2312.6|18
1635185060000|2021-10-25 18:04:20|2312.9|2312.6|2313.3|2313|2313.3|2313|2312.9|2312.6|10
1635185070000|2021-10-25 18:04:30|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|27
1635185080000|2021-10-25 18:04:40|2313.2|2312.9|2312.9|2312.6|2313.2|2312.9|2312.9|2312.6|17
1635185090000|2021-10-25 18:04:50|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|8
1635185100000|2021-10-25 18:05:00|2313|2312.7|2313.5|2313.2|2313.6|2313.3|2312.9|2312.6|64
1635185110000|2021-10-25 18:05:10|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|54
1635185120000|2021-10-25 18:05:20|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|11
1635185130000|2021-10-25 18:05:30|2313.5|2313.2|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|7
1635185140000|2021-10-25 18:05:40|2313.7|2313.4|2313.5|2313.2|2313.7|2313.4|2313.5|2313.2|18
1635185150000|2021-10-25 18:05:50|2313.6|2313.3|2313.8|2313.5|2313.8|2313.5|2313.6|2313.3|11
1635185160000|2021-10-25 18:06:00|2313.7|2313.4|2314.2|2313.9|2314.2|2313.9|2313.7|2313.4|65
1635185170000|2021-10-25 18:06:10|2314.3|2314|2314.3|2314|2314.4|2314.1|2314.2|2313.9|89
1635185180000|2021-10-25 18:06:20|2314.4|2314.1|2314.3|2314|2314.4|2314.1|2314.2|2313.9|43
1635185190000|2021-10-25 18:06:30|2314.2|2313.9|2314.1|2313.8|2314.3|2314|2314.1|2313.8|26
1635185200000|2021-10-25 18:06:40|2314|2313.7|2314.3|2314|2314.4|2314.1|2313.9|2313.6|26
1635185210000|2021-10-25 18:06:50|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|16
1635185220000|2021-10-25 18:07:00|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.3|2314|21
1635185230000|2021-10-25 18:07:10|2314.4|2314.1|2314.3|2314|2314.5|2314.2|2314.3|2314|5
1635185240000|2021-10-25 18:07:20|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|31
1635185250000|2021-10-25 18:07:30|2314.6|2314.3|2314.6|2314.3|2314.7|2314.4|2314.4|2314.1|47
1635185260000|2021-10-25 18:07:40|2314.7|2314.4|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|40
1635185270000|2021-10-25 18:07:50|2314.7|2314.4|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|27
1635185280000|2021-10-25 18:08:00|2314.7|2314.4|2314.4|2314.1|2314.7|2314.4|2314.4|2314.1|56
1635185290000|2021-10-25 18:08:10|2314.5|2314.2|2314.6|2314.3|2314.7|2314.4|2314.5|2314.2|15
1635185300000|2021-10-25 18:08:20|2314.5|2314.2|2314.5|2314.2|2314.6|2314.3|2314.4|2314.1|15
1635185310000|2021-10-25 18:08:30|2314.4|2314.1|2314.2|2313.9|2314.4|2314.1|2314.2|2313.9|105
1635185320000|2021-10-25 18:08:40|2314.4|2314.1|2314.4|2314.1|2314.5|2314.2|2314.3|2314|51
1635185330000|2021-10-25 18:08:50|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.3|2314|5
1635185340000|2021-10-25 18:09:00|2314.3|2314|2314.3|2314|2314.4|2314.1|2314.2|2313.9|3
1635185350000|2021-10-25 18:09:10|2314.2|2313.9|2313.8|2313.5|2314.2|2313.9|2313.8|2313.5|37
1635185360000|2021-10-25 18:09:20|2313.9|2313.6|2314.1|2313.8|2314.1|2313.8|2313.8|2313.5|18
1635185370000|2021-10-25 18:09:30|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2313.9|2313.6|7
1635185380000|2021-10-25 18:09:40|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.9|2313.6|10
1635185390000|2021-10-25 18:09:50|2313.9|2313.6|2314.1|2313.8|2314.2|2313.9|2313.9|2313.6|16
1635185400000|2021-10-25 18:10:00|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|17
1635185410000|2021-10-25 18:10:10|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|13
1635185420000|2021-10-25 18:10:20|2314.2|2313.9|2313.9|2313.6|2314.2|2313.9|2313.8|2313.5|67
1635185430000|2021-10-25 18:10:30|2314|2313.7|2313.8|2313.5|2314|2313.7|2313.7|2313.4|20
1635185440000|2021-10-25 18:10:40|2313.7|2313.4|2313.9|2313.6|2314|2313.7|2313.7|2313.4|26
1635185450000|2021-10-25 18:10:50|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|9
1635185460000|2021-10-25 18:11:00|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.4|2313.1|38
1635185470000|2021-10-25 18:11:10|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|12
1635185480000|2021-10-25 18:11:20|2313.4|2313.1|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|32
1635185490000|2021-10-25 18:11:30|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|4
1635185500000|2021-10-25 18:11:40|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|7
1635185510000|2021-10-25 18:11:50|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|1
1635185520000|2021-10-25 18:12:00|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|9
1635185530000|2021-10-25 18:12:10|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|41
1635185540000|2021-10-25 18:12:20|2313.5|2313.2|2313.9|2313.6|2313.9|2313.6|2313.5|2313.2|25
1635185550000|2021-10-25 18:12:30|2314|2313.7|2314.4|2314.1|2314.4|2314.1|2313.9|2313.6|42
1635185560000|2021-10-25 18:12:40|2314.5|2314.2|2314.5|2314.2|2314.8|2314.5|2314.5|2314.2|99
1635185570000|2021-10-25 18:12:50|2314.6|2314.3|2315|2314.7|2315|2314.7|2314.6|2314.3|34
1635185580000|2021-10-25 18:13:00|2314.9|2314.6|2315|2314.7|2315.2|2314.9|2314.9|2314.6|65
1635185590000|2021-10-25 18:13:10|2315.1|2314.8|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|30
1635185600000|2021-10-25 18:13:20|2314.9|2314.6|2314.8|2314.5|2315|2314.7|2314.7|2314.4|35
1635185610000|2021-10-25 18:13:30|2314.7|2314.4|2314.5|2314.2|2314.8|2314.5|2314.5|2314.2|10
1635185620000|2021-10-25 18:13:40|2314.6|2314.3|2314.2|2313.9|2314.6|2314.3|2314.2|2313.9|3
1635185630000|2021-10-25 18:13:50|2314.1|2313.8|2314.4|2314.1|2314.4|2314.1|2314.1|2313.8|49
1635185640000|2021-10-25 18:14:00|2314.3|2314|2314.1|2313.8|2314.4|2314.1|2314.1|2313.8|9
1635185650000|2021-10-25 18:14:10|2314.2|2313.9|2314.4|2314.1|2314.4|2314.1|2314.1|2313.8|19
1635185660000|2021-10-25 18:14:20|2314.3|2314|2314.1|2313.8|2314.3|2314|2314.1|2313.8|12
1635185670000|2021-10-25 18:14:30|2314.2|2313.9|2314.3|2314|2314.4|2314.1|2314.1|2313.8|56
1635185680000|2021-10-25 18:14:40|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|13
1635185690000|2021-10-25 18:14:50|2314.4|2314.1|2314.3|2314|2314.5|2314.2|2314.3|2314|31
1635185700000|2021-10-25 18:15:00|2314.4|2314.1|2314.5|2314.2|2314.7|2314.4|2314.4|2314.1|66
1635185710000|2021-10-25 18:15:10|2314.7|2314.4|2315|2314.7|2315|2314.7|2314.7|2314.4|32
1635185720000|2021-10-25 18:15:20|2314.9|2314.6|2315|2314.7|2315.1|2314.8|2314.9|2314.6|26
1635185730000|2021-10-25 18:15:30|2315.2|2314.9|2315.6|2315.3|2315.6|2315.3|2315.2|2314.9|343
1635185740000|2021-10-25 18:15:40|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.5|2315.2|38
1635185750000|2021-10-25 18:15:50|2315.5|2315.2|2315.4|2315.1|2315.7|2315.4|2315.3|2315|45
1635185760000|2021-10-25 18:16:00|2315.3|2315|2315|2314.7|2315.3|2315|2314.9|2314.6|34
1635185770000|2021-10-25 18:16:10|2314.9|2314.6|2315.1|2314.8|2315.1|2314.8|2314.9|2314.6|15
1635185780000|2021-10-25 18:16:20|2315.2|2314.9|2314.9|2314.6|2315.2|2314.9|2314.9|2314.6|15
1635185790000|2021-10-25 18:16:30|2315|2314.7|2315|2314.7|2315|2314.7|2314.9|2314.6|6
1635185800000|2021-10-25 18:16:40|2314.9|2314.6|2314.8|2314.5|2315|2314.7|2314.8|2314.5|10
1635185810000|2021-10-25 18:16:50|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|38
1635185820000|2021-10-25 18:17:00|2314.5|2314.2|2314.5|2314.2|2314.6|2314.3|2314.4|2314.1|35
1635185830000|2021-10-25 18:17:10|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|8
1635185840000|2021-10-25 18:17:20|2314.3|2314|2313.8|2313.5|2314.3|2314|2313.8|2313.5|86
1635185850000|2021-10-25 18:17:30|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|44
1635185860000|2021-10-25 18:17:40|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.4|2313.1|33
1635185870000|2021-10-25 18:17:50|2313.8|2313.5|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|39
1635185880000|2021-10-25 18:18:00|2313.6|2313.3|2313.9|2313.6|2314|2313.7|2313.5|2313.2|33
1635185890000|2021-10-25 18:18:10|2314|2313.7|2313.7|2313.4|2314|2313.7|2313.6|2313.3|20
1635185900000|2021-10-25 18:18:20|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.2|2312.9|35
1635185910000|2021-10-25 18:18:30|2313.6|2313.3|2313.8|2313.5|2313.8|2313.5|2313.5|2313.2|7
1635185920000|2021-10-25 18:18:40|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|10
1635185930000|2021-10-25 18:18:50|2313.5|2313.2|2313.9|2313.6|2314|2313.7|2313.5|2313.2|16
1635185940000|2021-10-25 18:19:00|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|15
1635185950000|2021-10-25 18:19:10|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|9
1635185960000|2021-10-25 18:19:20|2313.6|2313.3|2313.9|2313.6|2313.9|2313.6|2313.6|2313.3|24
1635185970000|2021-10-25 18:19:30|2313.8|2313.5|2314|2313.7|2314.1|2313.8|2313.8|2313.5|2
1635185980000|2021-10-25 18:19:40|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2313.9|2313.6|8
1635185990000|2021-10-25 18:19:50|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2314|2313.7|37
1635186000000|2021-10-25 18:20:00|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.8|2313.5|8
1635186010000|2021-10-25 18:20:10|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2313.7|2313.4|13
1635186020000|2021-10-25 18:20:20|2313.8|2313.5|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|10
1635186030000|2021-10-25 18:20:30|2313.5|2313.2|2313.8|2313.5|2313.8|2313.5|2313.5|2313.2|11
1635186040000|2021-10-25 18:20:40|2313.7|2313.4|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|17
1635186050000|2021-10-25 18:20:50|2313.8|2313.5|2314|2313.7|2314|2313.7|2313.8|2313.5|3
1635186060000|2021-10-25 18:21:00|2314.3|2314|2314.4|2314.1|2314.5|2314.2|2314.3|2314|44
1635186070000|2021-10-25 18:21:10|2314.5|2314.2|2314.2|2313.9|2314.5|2314.2|2314.2|2313.9|11
1635186080000|2021-10-25 18:21:20|2314.1|2313.8|2314.1|2313.8|2314.2|2313.9|2314|2313.7|9
1635186090000|2021-10-25 18:21:30|2314.2|2313.9|2314.4|2314.1|2314.5|2314.2|2314.2|2313.9|23
1635186100000|2021-10-25 18:21:40|2314.3|2314|2314.4|2314.1|2314.5|2314.2|2314.3|2314|4
1635186110000|2021-10-25 18:21:50|2314.3|2314|2314.2|2313.9|2314.3|2314|2314.2|2313.9|3
1635186120000|2021-10-25 18:22:00|2314.3|2314|2314.6|2314.3|2314.6|2314.3|2314.2|2313.9|18
1635186130000|2021-10-25 18:22:10|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.5|2314.2|4
1635186140000|2021-10-25 18:22:20|2314.5|2314.2|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|6
1635186150000|2021-10-25 18:22:30|2314.5|2314.2|2314.6|2314.3|2314.7|2314.4|2314.5|2314.2|6
1635186160000|2021-10-25 18:22:40|2314.7|2314.4|2314.9|2314.6|2314.9|2314.6|2314.6|2314.3|22
1635186170000|2021-10-25 18:22:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|10
1635186180000|2021-10-25 18:23:00|2314.9|2314.6|2314.6|2314.3|2314.9|2314.6|2314.5|2314.2|20
1635186190000|2021-10-25 18:23:10|2314.7|2314.4|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|7
1635186200000|2021-10-25 18:23:20|2314.7|2314.4|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|11
1635186210000|2021-10-25 18:23:30|2314.8|2314.5|2315|2314.7|2315|2314.7|2314.8|2314.5|12
1635186220000|2021-10-25 18:23:40|2314.9|2314.6|2314.9|2314.6|2315.1|2314.8|2314.9|2314.6|11
1635186230000|2021-10-25 18:23:50|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|15
1635186240000|2021-10-25 18:24:00|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2314.4|2314.1|24
1635186250000|2021-10-25 18:24:10|2314.6|2314.3|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|38
1635186260000|2021-10-25 18:24:20|2314.7|2314.4|2314.3|2314|2314.8|2314.5|2314.3|2314|12
1635186270000|2021-10-25 18:24:30|2314.4|2314.1|2314.6|2314.3|2314.7|2314.4|2314.3|2314|19
1635186280000|2021-10-25 18:24:40|2314.7|2314.4|2314.4|2314.1|2314.8|2314.5|2314.4|2314.1|16
1635186290000|2021-10-25 18:24:50|2314.5|2314.2|2314.5|2314.2|2314.6|2314.3|2314.4|2314.1|10
1635186300000|2021-10-25 18:25:00|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.3|2314|30
1635186310000|2021-10-25 18:25:10|2314.7|2314.4|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|13
1635186320000|2021-10-25 18:25:20|2314.8|2314.5|2314.9|2314.6|2315|2314.7|2314.8|2314.5|14
1635186330000|2021-10-25 18:25:30|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|7
1635186340000|2021-10-25 18:25:40|2314.9|2314.6|2314.9|2314.6|2315|2314.7|2314.9|2314.6|6
1635186350000|2021-10-25 18:25:50|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2314.5|2314.2|13
1635186360000|2021-10-25 18:26:00|2314.7|2314.4|2314.4|2314.1|2314.7|2314.4|2314.4|2314.1|20
1635186370000|2021-10-25 18:26:10|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|4
1635186380000|2021-10-25 18:26:20|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.3|2314|4
1635186390000|2021-10-25 18:26:30|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.3|2314|13
1635186400000|2021-10-25 18:26:40|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|2
1635186410000|2021-10-25 18:26:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|13
1635186420000|2021-10-25 18:27:00|2314.6|2314.3|2314.6|2314.3|2314.7|2314.4|2314.5|2314.2|12
1635186430000|2021-10-25 18:27:10|2314.5|2314.2|2314.4|2314.1|2314.7|2314.4|2314.4|2314.1|15
1635186440000|2021-10-25 18:27:20|2314.5|2314.2|2314.3|2314|2314.6|2314.3|2314.3|2314|29
1635186450000|2021-10-25 18:27:30|2314.2|2313.9|2314|2313.7|2314.3|2314|2314|2313.7|22
1635186460000|2021-10-25 18:27:40|2313.9|2313.6|2313.8|2313.5|2314|2313.7|2313.8|2313.5|32
1635186470000|2021-10-25 18:27:50|2313.9|2313.6|2314.1|2313.8|2314.4|2314.1|2313.9|2313.6|25
1635186480000|2021-10-25 18:28:00|2314.2|2313.9|2314.6|2314.3|2314.6|2314.3|2314.1|2313.8|13
1635186490000|2021-10-25 18:28:10|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.6|2314.3|13
1635186500000|2021-10-25 18:28:20|2314.8|2314.5|2314.4|2314.1|2314.8|2314.5|2314.3|2314|23
1635186510000|2021-10-25 18:28:30|2314.5|2314.2|2314.3|2314|2314.5|2314.2|2314.2|2313.9|3
1635186520000|2021-10-25 18:28:40|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|17
1635186530000|2021-10-25 18:28:50|2314.4|2314.1|2314.3|2314|2314.4|2314.1|2314.3|2314|4
1635186540000|2021-10-25 18:29:00|2314.4|2314.1|2314.3|2314|2314.4|2314.1|2314.2|2313.9|3
1635186550000|2021-10-25 18:29:10|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|4
1635186560000|2021-10-25 18:29:20|2314.6|2314.3|2314.3|2314|2314.6|2314.3|2314.2|2313.9|11
1635186570000|2021-10-25 18:29:30|2314.4|2314.1|2314.7|2314.4|2314.7|2314.4|2314.2|2313.9|14
1635186580000|2021-10-25 18:29:40|2314.6|2314.3|2314.7|2314.4|2314.7|2314.4|2314.5|2314.2|9
1635186590000|2021-10-25 18:29:50|2314.6|2314.3|2314.5|2314.2|2314.7|2314.4|2314.5|2314.2|17
1635186600000|2021-10-25 18:30:00|2314.6|2314.3|2314.7|2314.4|2314.7|2314.4|2314.5|2314.2|19
1635186610000|2021-10-25 18:30:10|2314.6|2314.3|2315.3|2315|2315.3|2315|2314.6|2314.3|39
1635186620000|2021-10-25 18:30:20|2315.5|2315.2|2315.5|2315.2|2315.6|2315.3|2315.3|2315|51
1635186630000|2021-10-25 18:30:30|2315.4|2315.1|2315.5|2315.2|2315.6|2315.3|2315.4|2315.1|37
1635186640000|2021-10-25 18:30:40|2315.2|2314.9|2314.8|2314.5|2315.2|2314.9|2314.5|2314.2|104
1635186650000|2021-10-25 18:30:50|2314.7|2314.4|2315.2|2314.9|2315.2|2314.9|2314.7|2314.4|16
1635186660000|2021-10-25 18:31:00|2315.3|2315|2314.7|2314.4|2315.3|2315|2314.6|2314.3|25
1635186670000|2021-10-25 18:31:10|2314.6|2314.3|2314.2|2313.9|2314.6|2314.3|2314.2|2313.9|15
1635186680000|2021-10-25 18:31:20|2314.3|2314|2314|2313.7|2314.3|2314|2313.7|2313.4|152
1635186690000|2021-10-25 18:31:30|2314.1|2313.8|2313.8|2313.5|2314.3|2314|2313.7|2313.4|55
1635186700000|2021-10-25 18:31:40|2313.9|2313.6|2313.9|2313.6|2314|2313.7|2313.8|2313.5|14
1635186710000|2021-10-25 18:31:50|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|28
1635186720000|2021-10-25 18:32:00|2313.6|2313.3|2314.2|2313.9|2314.2|2313.9|2313.6|2313.3|21
1635186730000|2021-10-25 18:32:10|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2314.3|2314|26
1635186740000|2021-10-25 18:32:20|2314.5|2314.2|2314.6|2314.3|2314.9|2314.6|2314.5|2314.2|11
1635186750000|2021-10-25 18:32:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.5|2314.2|12
1635186760000|2021-10-25 18:32:40|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.1|2313.8|40
1635186770000|2021-10-25 18:32:50|2314.3|2314|2314.5|2314.2|2314.7|2314.4|2314.3|2314|34
1635186780000|2021-10-25 18:33:00|2314.4|2314.1|2314.2|2313.9|2314.5|2314.2|2314.2|2313.9|6
1635186790000|2021-10-25 18:33:10|2314.3|2314|2314.5|2314.2|2314.6|2314.3|2314.3|2314|15
1635186800000|2021-10-25 18:33:20|2314.4|2314.1|2314.3|2314|2314.4|2314.1|2314.2|2313.9|7
1635186810000|2021-10-25 18:33:30|2314.2|2313.9|2314.2|2313.9|2314.3|2314|2314.1|2313.8|38
1635186820000|2021-10-25 18:33:40|2314.3|2314|2314.1|2313.8|2314.3|2314|2313.9|2313.6|20
1635186830000|2021-10-25 18:33:50|2314|2313.7|2314|2313.7|2314.1|2313.8|2313.9|2313.6|38
1635186840000|2021-10-25 18:34:00|2314.1|2313.8|2313.6|2313.3|2314.1|2313.8|2313.6|2313.3|26
1635186850000|2021-10-25 18:34:10|2313.5|2313.2|2313.5|2313.2|2313.9|2313.6|2313.4|2313.1|33
1635186860000|2021-10-25 18:34:20|2313.6|2313.3|2313.3|2313|2313.6|2313.3|2313.2|2312.9|12
1635186870000|2021-10-25 18:34:30|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|33
1635186880000|2021-10-25 18:34:40|2313.5|2313.2|2313.3|2313|2313.6|2313.3|2313.3|2313|19
1635186890000|2021-10-25 18:34:50|2313.4|2313.1|2313.7|2313.4|2313.7|2313.4|2313.4|2313.1|14
1635186900000|2021-10-25 18:35:00|2313.6|2313.3|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|45
1635186910000|2021-10-25 18:35:10|2313.6|2313.3|2313.4|2313.1|2313.7|2313.4|2313.4|2313.1|7
1635186920000|2021-10-25 18:35:20|2313.3|2313|2313.7|2313.4|2313.7|2313.4|2313.2|2312.9|54
1635186930000|2021-10-25 18:35:30|2313.6|2313.3|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|9
1635186940000|2021-10-25 18:35:40|2313.6|2313.3|2313.4|2313.1|2313.6|2313.3|2313.2|2312.9|12
1635186950000|2021-10-25 18:35:50|2313.5|2313.2|2313.1|2312.8|2313.5|2313.2|2312.9|2312.6|21
1635186960000|2021-10-25 18:36:00|2313|2312.7|2313.2|2312.9|2313.3|2313|2312.9|2312.6|27
1635186970000|2021-10-25 18:36:10|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.1|2312.8|12
1635186980000|2021-10-25 18:36:20|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2313|2312.7|19
1635186990000|2021-10-25 18:36:30|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313|2312.7|7
1635187000000|2021-10-25 18:36:40|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.7|2312.4|17
1635187010000|2021-10-25 18:36:50|2313|2312.7|2312.6|2312.3|2313.2|2312.9|2312.6|2312.3|28
1635187020000|2021-10-25 18:37:00|2312.5|2312.2|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|24
1635187030000|2021-10-25 18:37:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.3|2312|18
1635187040000|2021-10-25 18:37:20|2312.6|2312.3|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|15
1635187050000|2021-10-25 18:37:30|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|17
1635187060000|2021-10-25 18:37:40|2312.6|2312.3|2312.5|2312.2|2312.8|2312.5|2312.4|2312.1|22
1635187070000|2021-10-25 18:37:50|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|45
1635187080000|2021-10-25 18:38:00|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|18
1635187090000|2021-10-25 18:38:10|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.3|2312|9
1635187100000|2021-10-25 18:38:20|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|17
1635187110000|2021-10-25 18:38:30|2312.3|2312|2312.6|2312.3|2312.6|2312.3|2312.3|2312|18
1635187120000|2021-10-25 18:38:40|2312.4|2312.1|2312.1|2311.8|2312.4|2312.1|2312|2311.7|38
1635187130000|2021-10-25 18:38:50|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312|2311.7|20
1635187140000|2021-10-25 18:39:00|2312.3|2312|2312.5|2312.2|2312.6|2312.3|2312.2|2311.9|24
1635187150000|2021-10-25 18:39:10|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.3|2312|70
1635187160000|2021-10-25 18:39:20|2312.7|2312.4|2312.1|2311.8|2312.7|2312.4|2312.1|2311.8|24
1635187170000|2021-10-25 18:39:30|2312|2311.7|2311.5|2311.2|2312|2311.7|2311.5|2311.2|78
1635187180000|2021-10-25 18:39:40|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311|2310.7|97
1635187190000|2021-10-25 18:39:50|2311.5|2311.2|2311.3|2311|2311.6|2311.3|2311.3|2311|20
1635187200000|2021-10-25 18:40:00|2311.2|2310.9|2311.8|2311.5|2311.9|2311.6|2311.2|2310.9|33
1635187210000|2021-10-25 18:40:10|2311.7|2311.4|2311.6|2311.3|2311.8|2311.5|2311.5|2311.2|21
1635187220000|2021-10-25 18:40:20|2311.7|2311.4|2311.1|2310.8|2311.7|2311.4|2311.1|2310.8|118
1635187230000|2021-10-25 18:40:30|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|22
1635187240000|2021-10-25 18:40:40|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.2|2310.9|24
1635187250000|2021-10-25 18:40:50|2311.2|2310.9|2311.6|2311.3|2311.7|2311.4|2311.2|2310.9|68
1635187260000|2021-10-25 18:41:00|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|42
1635187270000|2021-10-25 18:41:10|2312|2311.7|2312.6|2312.3|2312.6|2312.3|2312|2311.7|59
1635187280000|2021-10-25 18:41:20|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|25
1635187290000|2021-10-25 18:41:30|2312.8|2312.5|2312.2|2311.9|2312.8|2312.5|2312.2|2311.9|32
1635187300000|2021-10-25 18:41:40|2312.3|2312|2311.5|2311.2|2312.3|2312|2311.5|2311.2|44
1635187310000|2021-10-25 18:41:50|2311.4|2311.1|2311.5|2311.2|2311.8|2311.5|2311.3|2311|30
1635187320000|2021-10-25 18:42:00|2311.4|2311.1|2311.7|2311.4|2311.8|2311.5|2311.4|2311.1|16
1635187330000|2021-10-25 18:42:10|2311.8|2311.5|2311.6|2311.3|2311.9|2311.6|2311.5|2311.2|11
1635187340000|2021-10-25 18:42:20|2311.8|2311.5|2311.6|2311.3|2311.9|2311.6|2311.6|2311.3|12
1635187350000|2021-10-25 18:42:30|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.3|2311|9
1635187360000|2021-10-25 18:42:40|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.3|2311|7
1635187370000|2021-10-25 18:42:50|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|10
1635187380000|2021-10-25 18:43:00|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|23
1635187390000|2021-10-25 18:43:10|2311.7|2311.4|2311.4|2311.1|2311.8|2311.5|2311.4|2311.1|42
1635187400000|2021-10-25 18:43:20|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|31
1635187410000|2021-10-25 18:43:30|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.4|2311.1|24
1635187420000|2021-10-25 18:43:40|2311.7|2311.4|2311.5|2311.2|2312|2311.7|2311.5|2311.2|49
1635187430000|2021-10-25 18:43:50|2311.4|2311.1|2311.5|2311.2|2311.7|2311.4|2311.4|2311.1|25
1635187440000|2021-10-25 18:44:00|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|18
1635187450000|2021-10-25 18:44:10|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|29
1635187460000|2021-10-25 18:44:20|2311.9|2311.6|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|14
1635187470000|2021-10-25 18:44:30|2312.2|2311.9|2312.2|2311.9|2312.4|2312.1|2312.1|2311.8|65
1635187480000|2021-10-25 18:44:40|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2311.9|2311.6|32
1635187490000|2021-10-25 18:44:50|2312|2311.7|2312|2311.7|2312|2311.7|2311.8|2311.5|18
1635187500000|2021-10-25 18:45:00|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|19
1635187510000|2021-10-25 18:45:10|2312|2311.7|2312|2311.7|2312.2|2311.9|2311.9|2311.6|15
1635187520000|2021-10-25 18:45:20|2312.1|2311.8|2312.7|2312.4|2312.9|2312.6|2312.1|2311.8|82
1635187530000|2021-10-25 18:45:30|2312.5|2312.2|2312.6|2312.3|2312.7|2312.4|2312.5|2312.2|14
1635187540000|2021-10-25 18:45:40|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|9
1635187550000|2021-10-25 18:45:50|2312.5|2312.2|2312.7|2312.4|2312.9|2312.6|2312.5|2312.2|21
1635187560000|2021-10-25 18:46:00|2312.6|2312.3|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|10
1635187570000|2021-10-25 18:46:10|2312.7|2312.4|2312.4|2312.1|2312.8|2312.5|2312.4|2312.1|38
1635187580000|2021-10-25 18:46:20|2312.3|2312|2311.8|2311.5|2312.4|2312.1|2311.8|2311.5|38
1635187590000|2021-10-25 18:46:30|2311.9|2311.6|2311.6|2311.3|2311.9|2311.6|2311.6|2311.3|40
1635187600000|2021-10-25 18:46:40|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|20
1635187610000|2021-10-25 18:46:50|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|53
1635187620000|2021-10-25 18:47:00|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.6|2311.3|22
1635187630000|2021-10-25 18:47:10|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|16
1635187640000|2021-10-25 18:47:20|2311.7|2311.4|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|9
1635187650000|2021-10-25 18:47:30|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.4|2311.1|27
1635187660000|2021-10-25 18:47:40|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.3|2311|26
1635187670000|2021-10-25 18:47:50|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|26
1635187680000|2021-10-25 18:48:00|2311.8|2311.5|2312|2311.7|2312.1|2311.8|2311.8|2311.5|58
1635187690000|2021-10-25 18:48:10|2312.1|2311.8|2312.5|2312.2|2312.6|2312.3|2312|2311.7|43
1635187700000|2021-10-25 18:48:20|2312.6|2312.3|2312.9|2312.6|2313.1|2312.8|2312.4|2312.1|108
1635187710000|2021-10-25 18:48:30|2313.1|2312.8|2312.6|2312.3|2313.1|2312.8|2312.6|2312.3|57
1635187720000|2021-10-25 18:48:40|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|57
1635187730000|2021-10-25 18:48:50|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|3
1635187740000|2021-10-25 18:49:00|2312.8|2312.5|2312.8|2312.5|2313|2312.7|2312.8|2312.5|59
1635187750000|2021-10-25 18:49:10|2312.7|2312.4|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|5
1635187760000|2021-10-25 18:49:20|2312.9|2312.6|2312.5|2312.2|2312.9|2312.6|2312.5|2312.2|8
1635187770000|2021-10-25 18:49:30|2312.4|2312.1|2312.7|2312.4|2312.7|2312.4|2312.3|2312|60
1635187780000|2021-10-25 18:49:40|2312.8|2312.5|2312.9|2312.6|2313|2312.7|2312.7|2312.4|17
1635187790000|2021-10-25 18:49:50|2313|2312.7|2313.1|2312.8|2313.2|2312.9|2313|2312.7|11
1635187800000|2021-10-25 18:50:00|2312.9|2312.6|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|72
1635187810000|2021-10-25 18:50:10|2313.4|2313.1|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|10
1635187820000|2021-10-25 18:50:20|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.1|2312.8|31
1635187830000|2021-10-25 18:50:30|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|9
1635187840000|2021-10-25 18:50:40|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.1|2312.8|61
1635187850000|2021-10-25 18:50:50|2313.6|2313.3|2313.5|2313.2|2313.7|2313.4|2313.4|2313.1|25
1635187860000|2021-10-25 18:51:00|2313.4|2313.1|2313.3|2313|2313.5|2313.2|2313.2|2312.9|36
1635187870000|2021-10-25 18:51:10|2313.2|2312.9|2313.8|2313.5|2313.8|2313.5|2313.2|2312.9|82
1635187880000|2021-10-25 18:51:20|2313.7|2313.4|2313.3|2313|2313.8|2313.5|2313.3|2313|26
1635187890000|2021-10-25 18:51:30|2313.4|2313.1|2313.6|2313.3|2313.7|2313.4|2313.3|2313|60
1635187900000|2021-10-25 18:51:40|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|4
1635187910000|2021-10-25 18:51:50|2313.4|2313.1|2313.1|2312.8|2313.4|2313.1|2313.1|2312.8|15
1635187920000|2021-10-25 18:52:00|2313.2|2312.9|2313.5|2313.2|2313.5|2313.2|2313.2|2312.9|54
1635187930000|2021-10-25 18:52:10|2313.4|2313.1|2313.6|2313.3|2313.7|2313.4|2313.4|2313.1|9
1635187940000|2021-10-25 18:52:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.6|2313.3|81
1635187950000|2021-10-25 18:52:30|2313.7|2313.4|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|30
1635187960000|2021-10-25 18:52:40|2313.6|2313.3|2313.7|2313.4|2313.9|2313.6|2313.6|2313.3|66
1635187970000|2021-10-25 18:52:50|2313.8|2313.5|2313.9|2313.6|2314|2313.7|2313.8|2313.5|25
1635187980000|2021-10-25 18:53:00|2313.8|2313.5|2314.3|2314|2314.3|2314|2313.8|2313.5|113
1635187990000|2021-10-25 18:53:10|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.9|2313.6|101
1635188000000|2021-10-25 18:53:20|2313.9|2313.6|2314.5|2314.2|2314.6|2314.3|2313.9|2313.6|72
1635188010000|2021-10-25 18:53:30|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2314.4|2314.1|6
1635188020000|2021-10-25 18:53:40|2314.5|2314.2|2314.8|2314.5|2314.8|2314.5|2314.5|2314.2|71
1635188030000|2021-10-25 18:53:50|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|28
1635188040000|2021-10-25 18:54:00|2314.5|2314.2|2314.5|2314.2|2314.8|2314.5|2314.5|2314.2|116
1635188050000|2021-10-25 18:54:10|2314.4|2314.1|2314.8|2314.5|2314.8|2314.5|2314.4|2314.1|82
1635188060000|2021-10-25 18:54:20|2314.7|2314.4|2315.1|2314.8|2315.1|2314.8|2314.7|2314.4|71
1635188070000|2021-10-25 18:54:30|2315.2|2314.9|2314.4|2314.1|2315.2|2314.9|2314.4|2314.1|31
1635188080000|2021-10-25 18:54:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.3|2314|23
1635188090000|2021-10-25 18:54:50|2314.8|2314.5|2315.2|2314.9|2315.2|2314.9|2314.8|2314.5|67
1635188100000|2021-10-25 18:55:00|2315.1|2314.8|2314.9|2314.6|2315.1|2314.8|2314.8|2314.5|57
1635188110000|2021-10-25 18:55:10|2315|2314.7|2315.1|2314.8|2315.3|2315|2315|2314.7|77
1635188120000|2021-10-25 18:55:20|2315.2|2314.9|2315|2314.7|2315.2|2314.9|2314.9|2314.6|37
1635188130000|2021-10-25 18:55:30|2314.9|2314.6|2315.5|2315.2|2315.5|2315.2|2314.9|2314.6|66
1635188140000|2021-10-25 18:55:40|2315.6|2315.3|2315.8|2315.5|2315.8|2315.5|2315.4|2315.1|78
1635188150000|2021-10-25 18:55:50|2315.9|2315.6|2315.9|2315.6|2316|2315.7|2315.9|2315.6|73
1635188160000|2021-10-25 18:56:00|2315.8|2315.5|2316|2315.7|2316|2315.7|2315.8|2315.5|58
1635188170000|2021-10-25 18:56:10|2316.1|2315.8|2315.9|2315.6|2316.1|2315.8|2315.7|2315.4|25
1635188180000|2021-10-25 18:56:20|2315.8|2315.5|2315.6|2315.3|2315.8|2315.5|2315.6|2315.3|54
1635188190000|2021-10-25 18:56:30|2315.7|2315.4|2315.5|2315.2|2315.7|2315.4|2315.5|2315.2|39
1635188200000|2021-10-25 18:56:40|2315.6|2315.3|2315.8|2315.5|2316|2315.7|2315.6|2315.3|38
1635188210000|2021-10-25 18:56:50|2315.7|2315.4|2315.9|2315.6|2315.9|2315.6|2315.6|2315.3|46
1635188220000|2021-10-25 18:57:00|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2315.8|2315.5|27
1635188230000|2021-10-25 18:57:10|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2316|2315.7|19
1635188240000|2021-10-25 18:57:20|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.1|2315.8|36
1635188250000|2021-10-25 18:57:30|2316.1|2315.8|2315.7|2315.4|2316.1|2315.8|2315.6|2315.3|50
1635188260000|2021-10-25 18:57:40|2315.6|2315.3|2315|2314.7|2315.7|2315.4|2314.8|2314.5|81
1635188270000|2021-10-25 18:57:50|2314.8|2314.5|2315.3|2315|2315.4|2315.1|2314.8|2314.5|60
1635188280000|2021-10-25 18:58:00|2315.4|2315.1|2315.2|2314.9|2315.4|2315.1|2315.2|2314.9|17
1635188290000|2021-10-25 18:58:10|2315.3|2315|2315|2314.7|2315.3|2315|2315|2314.7|18
1635188300000|2021-10-25 18:58:20|2314.9|2314.6|2314.5|2314.2|2314.9|2314.6|2314.5|2314.2|86
1635188310000|2021-10-25 18:58:30|2314.6|2314.3|2314.7|2314.4|2314.8|2314.5|2314.6|2314.3|21
1635188320000|2021-10-25 18:58:40|2314.6|2314.3|2314.1|2313.8|2314.7|2314.4|2314.1|2313.8|77
1635188330000|2021-10-25 18:58:50|2314.2|2313.9|2314.4|2314.1|2314.4|2314.1|2314|2313.7|61
1635188340000|2021-10-25 18:59:00|2314.5|2314.2|2314.3|2314|2314.9|2314.6|2314.2|2313.9|91
1635188350000|2021-10-25 18:59:10|2314.4|2314.1|2314.2|2313.9|2314.5|2314.2|2314.2|2313.9|11
1635188360000|2021-10-25 18:59:20|2314.3|2314|2314.3|2314|2314.4|2314.1|2314.2|2313.9|11
1635188370000|2021-10-25 18:59:30|2314.2|2313.9|2314.7|2314.4|2314.7|2314.4|2314.2|2313.9|27
1635188380000|2021-10-25 18:59:40|2314.8|2314.5|2314.7|2314.4|2315.1|2314.8|2314.7|2314.4|32
1635188390000|2021-10-25 18:59:50|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2314.4|2314.1|15
1635188400000|2021-10-25 19:00:00|2314.6|2314.3|2314.8|2314.5|2314.8|2314.5|2314.3|2314|44
1635188410000|2021-10-25 19:00:10|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.9|2314.6|13
1635188420000|2021-10-25 19:00:20|2315.3|2315|2314.9|2314.6|2315.3|2315|2314.9|2314.6|22
1635188430000|2021-10-25 19:00:30|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.5|2314.2|19
1635188440000|2021-10-25 19:00:40|2314.8|2314.5|2315|2314.7|2315.2|2314.9|2314.8|2314.5|15
1635188450000|2021-10-25 19:00:50|2314.9|2314.6|2314.7|2314.4|2315|2314.7|2314.7|2314.4|14
1635188460000|2021-10-25 19:01:00|2314.8|2314.5|2314.9|2314.6|2315.2|2314.9|2314.8|2314.5|23
1635188470000|2021-10-25 19:01:10|2315|2314.7|2314.1|2313.8|2315|2314.7|2314.1|2313.8|25
1635188480000|2021-10-25 19:01:20|2314|2313.7|2314.2|2313.9|2314.4|2314.1|2313.9|2313.6|31
1635188490000|2021-10-25 19:01:30|2314.1|2313.8|2314|2313.7|2314.2|2313.9|2314|2313.7|18
1635188500000|2021-10-25 19:01:40|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.1|2313.8|19
1635188510000|2021-10-25 19:01:50|2314.4|2314.1|2314.3|2314|2314.6|2314.3|2314.3|2314|9
1635188520000|2021-10-25 19:02:00|2314.2|2313.9|2313.9|2313.6|2314.4|2314.1|2313.9|2313.6|23
1635188530000|2021-10-25 19:02:10|2314|2313.7|2313.8|2313.5|2314|2313.7|2313.8|2313.5|22
1635188540000|2021-10-25 19:02:20|2313.7|2313.4|2313.3|2313|2313.8|2313.5|2313.3|2313|55
1635188550000|2021-10-25 19:02:30|2313.4|2313.1|2313.7|2313.4|2313.8|2313.5|2313.4|2313.1|22
1635188560000|2021-10-25 19:02:40|2313.6|2313.3|2314.2|2313.9|2314.3|2314|2313.6|2313.3|14
1635188570000|2021-10-25 19:02:50|2314.1|2313.8|2314.4|2314.1|2314.5|2314.2|2314.1|2313.8|17
1635188580000|2021-10-25 19:03:00|2314.3|2314|2314.1|2313.8|2314.4|2314.1|2314.1|2313.8|10
1635188590000|2021-10-25 19:03:10|2314.3|2314|2314.6|2314.3|2314.6|2314.3|2314.1|2313.8|20
1635188600000|2021-10-25 19:03:20|2314.5|2314.2|2314.7|2314.4|2314.9|2314.6|2314.5|2314.2|12
1635188610000|2021-10-25 19:03:30|2314.8|2314.5|2314.7|2314.4|2314.9|2314.6|2314.6|2314.3|21
1635188620000|2021-10-25 19:03:40|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.6|2314.3|9
1635188630000|2021-10-25 19:03:50|2314.8|2314.5|2314.7|2314.4|2314.9|2314.6|2314.7|2314.4|6
1635188640000|2021-10-25 19:04:00|2314.6|2314.3|2314.6|2314.3|2314.7|2314.4|2314.5|2314.2|15
1635188650000|2021-10-25 19:04:10|2314.5|2314.2|2314.6|2314.3|2314.6|2314.3|2314.4|2314.1|19
1635188660000|2021-10-25 19:04:20|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.5|2314.2|6
1635188670000|2021-10-25 19:04:30|2314.6|2314.3|2315.2|2314.9|2315.2|2314.9|2314.6|2314.3|29
1635188680000|2021-10-25 19:04:40|2315.1|2314.8|2315.1|2314.8|2315.2|2314.9|2315.1|2314.8|11
1635188690000|2021-10-25 19:04:50|2315|2314.7|2315.2|2314.9|2315.2|2314.9|2315|2314.7|22
1635188700000|2021-10-25 19:05:00|2315.1|2314.8|2315.1|2314.8|2315.3|2315|2315.1|2314.8|10
1635188710000|2021-10-25 19:05:10|2315|2314.7|2315.2|2314.9|2315.2|2314.9|2315|2314.7|17
1635188720000|2021-10-25 19:05:20|2315.3|2315|2315.6|2315.3|2315.7|2315.4|2315.2|2314.9|37
1635188730000|2021-10-25 19:05:30|2315.7|2315.4|2315.5|2315.2|2315.7|2315.4|2315.5|2315.2|10
1635188740000|2021-10-25 19:05:40|2315.6|2315.3|2315.2|2314.9|2315.6|2315.3|2315.1|2314.8|16
1635188750000|2021-10-25 19:05:50|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2315|2314.7|33
1635188760000|2021-10-25 19:06:00|2315.1|2314.8|2315.3|2315|2315.3|2315|2315|2314.7|13
1635188770000|2021-10-25 19:06:10|2315.2|2314.9|2314.7|2314.4|2315.2|2314.9|2314.7|2314.4|51
1635188780000|2021-10-25 19:06:20|2314.9|2314.6|2314.5|2314.2|2315|2314.7|2314.4|2314.1|29
1635188790000|2021-10-25 19:06:30|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.3|2314|22
1635188800000|2021-10-25 19:06:40|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.5|2314.2|6
1635188810000|2021-10-25 19:06:50|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.4|2314.1|18
1635188820000|2021-10-25 19:07:00|2314.6|2314.3|2314.6|2314.3|2314.8|2314.5|2314.5|2314.2|18
1635188830000|2021-10-25 19:07:10|2314.5|2314.2|2314.5|2314.2|2314.7|2314.4|2314.5|2314.2|2
1635188840000|2021-10-25 19:07:20|2314.6|2314.3|2314.6|2314.3|2314.7|2314.4|2314.4|2314.1|8
1635188850000|2021-10-25 19:07:30|2314.5|2314.2|2314.9|2314.6|2315|2314.7|2314.5|2314.2|5
1635188860000|2021-10-25 19:07:40|2314.8|2314.5|2314.5|2314.2|2314.9|2314.6|2314.5|2314.2|7
1635188870000|2021-10-25 19:07:50|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|1
1635188880000|2021-10-25 19:08:00|2314.6|2314.3|2314.3|2314|2314.6|2314.3|2314.2|2313.9|17
1635188890000|2021-10-25 19:08:10|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.3|2314|5
1635188900000|2021-10-25 19:08:20|2314.3|2314|2314.3|2314|2314.4|2314.1|2314.1|2313.8|27
1635188910000|2021-10-25 19:08:30|2314.4|2314.1|2314.2|2313.9|2314.4|2314.1|2314.2|2313.9|14
1635188920000|2021-10-25 19:08:40|2314.3|2314|2314.1|2313.8|2314.3|2314|2314.1|2313.8|20
1635188930000|2021-10-25 19:08:50|2314|2313.7|2314.2|2313.9|2314.2|2313.9|2314|2313.7|14
1635188940000|2021-10-25 19:09:00|2314.3|2314|2314.5|2314.2|2314.6|2314.3|2314.3|2314|30
1635188950000|2021-10-25 19:09:10|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.3|2314|20
1635188960000|2021-10-25 19:09:20|2314.5|2314.2|2314.5|2314.2|2314.6|2314.3|2314.5|2314.2|14
1635188970000|2021-10-25 19:09:30|2314.7|2314.4|2314.2|2313.9|2314.7|2314.4|2314.2|2313.9|33
1635188980000|2021-10-25 19:09:40|2314.1|2313.8|2313.9|2313.6|2314.1|2313.8|2313.9|2313.6|23
1635188990000|2021-10-25 19:09:50|2314|2313.7|2314.1|2313.8|2314.2|2313.9|2314|2313.7|10
1635189000000|2021-10-25 19:10:00|2314|2313.7|2314.3|2314|2314.3|2314|2314|2313.7|14
1635189010000|2021-10-25 19:10:10|2314.2|2313.9|2313.9|2313.6|2314.2|2313.9|2313.8|2313.5|26
1635189020000|2021-10-25 19:10:20|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|25
1635189030000|2021-10-25 19:10:30|2313.8|2313.5|2313.9|2313.6|2314.1|2313.8|2313.8|2313.5|48
1635189040000|2021-10-25 19:10:40|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.7|2313.4|8
1635189050000|2021-10-25 19:10:50|2313.9|2313.6|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|10
1635189060000|2021-10-25 19:11:00|2313.7|2313.4|2313.4|2313.1|2313.7|2313.4|2313.4|2313.1|7
1635189070000|2021-10-25 19:11:10|2313.3|2313|2313.7|2313.4|2313.7|2313.4|2313.3|2313|27
1635189080000|2021-10-25 19:11:20|2313.6|2313.3|2313.5|2313.2|2313.7|2313.4|2313.5|2313.2|14
1635189090000|2021-10-25 19:11:30|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|12
1635189100000|2021-10-25 19:11:40|2313.6|2313.3|2313.5|2313.2|2313.7|2313.4|2313.4|2313.1|28
1635189110000|2021-10-25 19:11:50|2313.4|2313.1|2313.6|2313.3|2313.7|2313.4|2313.4|2313.1|21
1635189120000|2021-10-25 19:12:00|2313.7|2313.4|2313.1|2312.8|2313.7|2313.4|2313|2312.7|44
1635189130000|2021-10-25 19:12:10|2313|2312.7|2313|2312.7|2313.1|2312.8|2312.9|2312.6|45
1635189140000|2021-10-25 19:12:20|2312.9|2312.6|2313.4|2313.1|2313.4|2313.1|2312.8|2312.5|60
1635189150000|2021-10-25 19:12:30|2313.3|2313|2313.2|2312.9|2313.4|2313.1|2313.1|2312.8|20
1635189160000|2021-10-25 19:12:40|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|11
1635189170000|2021-10-25 19:12:50|2313.2|2312.9|2312.9|2312.6|2313.2|2312.9|2312.8|2312.5|8
1635189180000|2021-10-25 19:13:00|2312.8|2312.5|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|15
1635189190000|2021-10-25 19:13:10|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|18
1635189200000|2021-10-25 19:13:20|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|14
1635189210000|2021-10-25 19:13:30|2312.7|2312.4|2313.1|2312.8|2313.1|2312.8|2312.7|2312.4|24
1635189220000|2021-10-25 19:13:40|2313.2|2312.9|2313.8|2313.5|2313.8|2313.5|2313.1|2312.8|62
1635189230000|2021-10-25 19:13:50|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.6|2313.3|41
1635189240000|2021-10-25 19:14:00|2313.7|2313.4|2313|2312.7|2313.8|2313.5|2312.8|2312.5|685
1635189250000|2021-10-25 19:14:10|2312.9|2312.6|2312.6|2312.3|2313|2312.7|2312.5|2312.2|64
1635189260000|2021-10-25 19:14:20|2312.5|2312.2|2312.4|2312.1|2312.8|2312.5|2312.4|2312.1|31
1635189270000|2021-10-25 19:14:30|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.4|2312.1|35
1635189280000|2021-10-25 19:14:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|16
1635189290000|2021-10-25 19:14:50|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.5|2312.2|2
1635189300000|2021-10-25 19:15:00|2312.7|2312.4|2312.6|2312.3|2312.9|2312.6|2312.6|2312.3|28
1635189310000|2021-10-25 19:15:10|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|12
1635189320000|2021-10-25 19:15:20|2312.3|2312|2312.2|2311.9|2312.6|2312.3|2312.2|2311.9|46
1635189330000|2021-10-25 19:15:30|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.8|2311.5|34
1635189340000|2021-10-25 19:15:40|2311.8|2311.5|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|44
1635189350000|2021-10-25 19:15:50|2311.7|2311.4|2311.4|2311.1|2311.8|2311.5|2311.4|2311.1|56
1635189360000|2021-10-25 19:16:00|2311.6|2311.3|2311.8|2311.5|2311.9|2311.6|2311.3|2311|78
1635189370000|2021-10-25 19:16:10|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|31
1635189380000|2021-10-25 19:16:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|34
1635189390000|2021-10-25 19:16:30|2311.9|2311.6|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|46
1635189400000|2021-10-25 19:16:40|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.3|2311|30
1635189410000|2021-10-25 19:16:50|2311.3|2311|2311.3|2311|2311.5|2311.2|2311.3|2311|25
1635189420000|2021-10-25 19:17:00|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.3|2311|38
1635189430000|2021-10-25 19:17:10|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.2|2310.9|25
1635189440000|2021-10-25 19:17:20|2311.4|2311.1|2311.3|2311|2311.6|2311.3|2311.3|2311|64
1635189450000|2021-10-25 19:17:30|2311.2|2310.9|2311|2310.7|2311.3|2311|2311|2310.7|24
1635189460000|2021-10-25 19:17:40|2311.1|2310.8|2311.7|2311.4|2311.7|2311.4|2311.1|2310.8|14
1635189470000|2021-10-25 19:17:50|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|15
1635189480000|2021-10-25 19:18:00|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|21
1635189490000|2021-10-25 19:18:10|2311.9|2311.6|2311.9|2311.6|2312.1|2311.8|2311.8|2311.5|33
1635189500000|2021-10-25 19:18:20|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|16
1635189510000|2021-10-25 19:18:30|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|9
1635189520000|2021-10-25 19:18:40|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|6
1635189530000|2021-10-25 19:18:50|2311.7|2311.4|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|146
1635189540000|2021-10-25 19:19:00|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.1|2310.8|32
1635189550000|2021-10-25 19:19:10|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|12
1635189560000|2021-10-25 19:19:20|2311.4|2311.1|2311.1|2310.8|2311.4|2311.1|2311|2310.7|12
1635189570000|2021-10-25 19:19:30|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311.2|2310.9|4
1635189580000|2021-10-25 19:19:40|2311.3|2311|2311|2310.7|2311.3|2311|2311|2310.7|10
1635189590000|2021-10-25 19:19:50|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.8|2310.5|33
1635189600000|2021-10-25 19:20:00|2311.1|2310.8|2311.7|2311.4|2311.7|2311.4|2311.1|2310.8|46
1635189610000|2021-10-25 19:20:10|2311.8|2311.5|2312|2311.7|2312.1|2311.8|2311.6|2311.3|66
1635189620000|2021-10-25 19:20:20|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2312|2311.7|42
1635189630000|2021-10-25 19:20:30|2312|2311.7|2311.9|2311.6|2312.1|2311.8|2311.8|2311.5|41
1635189640000|2021-10-25 19:20:40|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|16
1635189650000|2021-10-25 19:20:50|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|24
1635189660000|2021-10-25 19:21:00|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2311.7|2311.4|39
1635189670000|2021-10-25 19:21:10|2312|2311.7|2312.5|2312.2|2312.5|2312.2|2311.9|2311.6|38
1635189680000|2021-10-25 19:21:20|2312.4|2312.1|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|28
1635189690000|2021-10-25 19:21:30|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|6
1635189700000|2021-10-25 19:21:40|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|9
1635189710000|2021-10-25 19:21:50|2312.5|2312.2|2312.2|2311.9|2312.6|2312.3|2312.1|2311.8|30
1635189720000|2021-10-25 19:22:00|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|8
1635189730000|2021-10-25 19:22:10|2312.2|2311.9|2311.9|2311.6|2312.3|2312|2311.9|2311.6|10
1635189740000|2021-10-25 19:22:20|2311.8|2311.5|2311.8|2311.5|2312|2311.7|2311.6|2311.3|43
1635189750000|2021-10-25 19:22:30|2311.7|2311.4|2311.3|2311|2311.7|2311.4|2311.2|2310.9|37
1635189760000|2021-10-25 19:22:40|2311.4|2311.1|2311.1|2310.8|2311.4|2311.1|2311|2310.7|20
1635189770000|2021-10-25 19:22:50|2311|2310.7|2311|2310.7|2311.2|2310.9|2310.8|2310.5|23
1635189780000|2021-10-25 19:23:00|2310.9|2310.6|2311.2|2310.9|2311.3|2311|2310.9|2310.6|11
1635189790000|2021-10-25 19:23:10|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.1|2310.8|14
1635189800000|2021-10-25 19:23:20|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|12
1635189810000|2021-10-25 19:23:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|8
1635189820000|2021-10-25 19:23:40|2311.1|2310.8|2311.2|2310.9|2311.3|2311|2311|2310.7|20
1635189830000|2021-10-25 19:23:50|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|15
1635189840000|2021-10-25 19:24:00|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|7
1635189850000|2021-10-25 19:24:10|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.1|2310.8|9
1635189860000|2021-10-25 19:24:20|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|6
1635189870000|2021-10-25 19:24:30|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|18
1635189880000|2021-10-25 19:24:40|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|24
1635189890000|2021-10-25 19:24:50|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|2
1635189900000|2021-10-25 19:25:00|2311.3|2311|2311.9|2311.6|2311.9|2311.6|2311.3|2311|44
1635189910000|2021-10-25 19:25:10|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.8|2311.5|19
1635189920000|2021-10-25 19:25:20|2312|2311.7|2312.1|2311.8|2312.2|2311.9|2311.9|2311.6|16
1635189930000|2021-10-25 19:25:30|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.6|2311.3|15
1635189940000|2021-10-25 19:25:40|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|5
1635189950000|2021-10-25 19:25:50|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|11
1635189960000|2021-10-25 19:26:00|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|12
1635189970000|2021-10-25 19:26:10|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|12
1635189980000|2021-10-25 19:26:20|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|5
1635189990000|2021-10-25 19:26:30|2311.7|2311.4|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|9
1635190000000|2021-10-25 19:26:40|2311.6|2311.3|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|14
1635190010000|2021-10-25 19:26:50|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|21
1635190020000|2021-10-25 19:27:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|11
1635190030000|2021-10-25 19:27:10|2311.5|2311.2|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|7
1635190040000|2021-10-25 19:27:20|2311.6|2311.3|2311.2|2310.9|2311.6|2311.3|2311.2|2310.9|11
1635190050000|2021-10-25 19:27:30|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|15
1635190060000|2021-10-25 19:27:40|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|5
1635190070000|2021-10-25 19:27:50|2311.7|2311.4|2311.8|2311.5|2312|2311.7|2311.7|2311.4|67
1635190080000|2021-10-25 19:28:00|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|15
1635190090000|2021-10-25 19:28:10|2312|2311.7|2312.1|2311.8|2312.2|2311.9|2311.9|2311.6|34
1635190100000|2021-10-25 19:28:20|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|8
1635190110000|2021-10-25 19:28:30|2311.8|2311.5|2312.2|2311.9|2312.3|2312|2311.8|2311.5|34
1635190120000|2021-10-25 19:28:40|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.1|2311.8|7
1635190130000|2021-10-25 19:28:50|2312.3|2312|2312.1|2311.8|2312.4|2312.1|2311.9|2311.6|18
1635190140000|2021-10-25 19:29:00|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312|2311.7|4
1635190150000|2021-10-25 19:29:10|2312.2|2311.9|2312.3|2312|2312.4|2312.1|2312.1|2311.8|4
1635190160000|2021-10-25 19:29:20|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|1
1635190170000|2021-10-25 19:29:30|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|21
1635190180000|2021-10-25 19:29:40|2312.5|2312.2|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|29
1635190190000|2021-10-25 19:29:50|2312.8|2312.5|2313|2312.7|2313|2312.7|2312.7|2312.4|25
1635190200000|2021-10-25 19:30:00|2312.9|2312.6|2312.9|2312.6|2313|2312.7|2312.5|2312.2|60
1635190210000|2021-10-25 19:30:10|2312.8|2312.5|2312.6|2312.3|2312.9|2312.6|2312.5|2312.2|26
1635190220000|2021-10-25 19:30:20|2312.7|2312.4|2312.2|2311.9|2312.7|2312.4|2312.1|2311.8|57
1635190230000|2021-10-25 19:30:30|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.3|2312|11
1635190240000|2021-10-25 19:30:40|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2311.9|2311.6|17
1635190250000|2021-10-25 19:30:50|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|8
1635190260000|2021-10-25 19:31:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|21
1635190270000|2021-10-25 19:31:10|2311.8|2311.5|2312|2311.7|2312.3|2312|2311.7|2311.4|53
1635190280000|2021-10-25 19:31:20|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.7|2311.4|8
1635190290000|2021-10-25 19:31:30|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2312|2311.7|12
1635190300000|2021-10-25 19:31:40|2312|2311.7|2311.6|2311.3|2312|2311.7|2311.6|2311.3|17
1635190310000|2021-10-25 19:31:50|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|38
1635190320000|2021-10-25 19:32:00|2311.4|2311.1|2311.7|2311.4|2311.8|2311.5|2311.4|2311.1|18
1635190330000|2021-10-25 19:32:10|2311.8|2311.5|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|31
1635190340000|2021-10-25 19:32:20|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|46
1635190350000|2021-10-25 19:32:30|2311.1|2310.8|2310.8|2310.5|2311.2|2310.9|2310.8|2310.5|26
1635190360000|2021-10-25 19:32:40|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|9
1635190370000|2021-10-25 19:32:50|2310.7|2310.4|2310.9|2310.6|2310.9|2310.6|2310.7|2310.4|22
1635190380000|2021-10-25 19:33:00|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|47
1635190390000|2021-10-25 19:33:10|2311.2|2310.9|2311.6|2311.3|2311.6|2311.3|2311.1|2310.8|34
1635190400000|2021-10-25 19:33:20|2311.5|2311.2|2311.9|2311.6|2311.9|2311.6|2311.4|2311.1|24
1635190410000|2021-10-25 19:33:30|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|18
1635190420000|2021-10-25 19:33:40|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.7|2311.4|65
1635190430000|2021-10-25 19:33:50|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|11
1635190440000|2021-10-25 19:34:00|2311.7|2311.4|2311.6|2311.3|2311.8|2311.5|2311.5|2311.2|7
1635190450000|2021-10-25 19:34:10|2311.7|2311.4|2312|2311.7|2312.1|2311.8|2311.6|2311.3|36
1635190460000|2021-10-25 19:34:20|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.9|2311.6|13
1635190470000|2021-10-25 19:34:30|2312|2311.7|2312|2311.7|2312|2311.7|2311.9|2311.6|20
1635190480000|2021-10-25 19:34:40|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|9
1635190490000|2021-10-25 19:34:50|2312|2311.7|2311.6|2311.3|2312|2311.7|2311.6|2311.3|19
1635190500000|2021-10-25 19:35:00|2311.7|2311.4|2312.2|2311.9|2312.3|2312|2311.7|2311.4|36
1635190510000|2021-10-25 19:35:10|2312.3|2312|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|41
1635190520000|2021-10-25 19:35:20|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|36
1635190530000|2021-10-25 19:35:30|2312.9|2312.6|2312.9|2312.6|2313.1|2312.8|2312.9|2312.6|57
1635190540000|2021-10-25 19:35:40|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|37
1635190550000|2021-10-25 19:35:50|2312.6|2312.3|2312.5|2312.2|2312.8|2312.5|2312.3|2312|11
1635190560000|2021-10-25 19:36:00|2312.4|2312.1|2312|2311.7|2312.5|2312.2|2312|2311.7|20
1635190570000|2021-10-25 19:36:10|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|9
1635190580000|2021-10-25 19:36:20|2312|2311.7|2312|2311.7|2312.2|2311.9|2311.8|2311.5|18
1635190590000|2021-10-25 19:36:30|2311.9|2311.6|2311.7|2311.4|2312|2311.7|2311.7|2311.4|14
1635190600000|2021-10-25 19:36:40|2311.8|2311.5|2312|2311.7|2312.1|2311.8|2311.7|2311.4|31
1635190610000|2021-10-25 19:36:50|2312.1|2311.8|2311.9|2311.6|2312.3|2312|2311.9|2311.6|15
1635190620000|2021-10-25 19:37:00|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|10
1635190630000|2021-10-25 19:37:10|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|15
1635190640000|2021-10-25 19:37:20|2312.2|2311.9|2311.5|2311.2|2312.2|2311.9|2311.5|2311.2|20
1635190650000|2021-10-25 19:37:30|2311.6|2311.3|2311.6|2311.3|2311.8|2311.5|2311.5|2311.2|10
1635190660000|2021-10-25 19:37:40|2311.8|2311.5|2311.6|2311.3|2311.9|2311.6|2311.5|2311.2|18
1635190670000|2021-10-25 19:37:50|2311.5|2311.2|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|39
1635190680000|2021-10-25 19:38:00|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|9
1635190690000|2021-10-25 19:38:10|2311.6|2311.3|2311.9|2311.6|2311.9|2311.6|2311.5|2311.2|13
1635190700000|2021-10-25 19:38:20|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|7
1635190710000|2021-10-25 19:38:30|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|10
1635190720000|2021-10-25 19:38:40|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.5|2311.2|26
1635190730000|2021-10-25 19:38:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|11
1635190740000|2021-10-25 19:39:00|2311.4|2311.1|2311.5|2311.2|2311.7|2311.4|2311.4|2311.1|12
1635190750000|2021-10-25 19:39:10|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|28
1635190760000|2021-10-25 19:39:20|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|40
1635190770000|2021-10-25 19:39:30|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.3|2311|12
1635190780000|2021-10-25 19:39:40|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|19
1635190790000|2021-10-25 19:39:50|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|16
1635190800000|2021-10-25 19:40:00|2311.7|2311.4|2311.5|2311.2|2311.7|2311.4|2311.4|2311.1|25
1635190810000|2021-10-25 19:40:10|2311.6|2311.3|2311.8|2311.5|2312|2311.7|2311.6|2311.3|47
1635190820000|2021-10-25 19:40:20|2311.9|2311.6|2312.6|2312.3|2312.6|2312.3|2311.9|2311.6|42
1635190830000|2021-10-25 19:40:30|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|29
1635190840000|2021-10-25 19:40:40|2312.3|2312|2311.9|2311.6|2312.3|2312|2311.8|2311.5|13
1635190850000|2021-10-25 19:40:50|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|15
1635190860000|2021-10-25 19:41:00|2312.1|2311.8|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|15
1635190870000|2021-10-25 19:41:10|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|23
1635190880000|2021-10-25 19:41:20|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|13
1635190890000|2021-10-25 19:41:30|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|9
1635190900000|2021-10-25 19:41:40|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2312|2311.7|19
1635190910000|2021-10-25 19:41:50|2312.1|2311.8|2312.6|2312.3|2312.6|2312.3|2312.1|2311.8|64
1635190920000|2021-10-25 19:42:00|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.3|2312|25
1635190930000|2021-10-25 19:42:10|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|43
1635190940000|2021-10-25 19:42:20|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|16
1635190950000|2021-10-25 19:42:30|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|9
1635190960000|2021-10-25 19:42:40|2312.5|2312.2|2311.9|2311.6|2312.5|2312.2|2311.9|2311.6|30
1635190970000|2021-10-25 19:42:50|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|33
1635190980000|2021-10-25 19:43:00|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2312|2311.7|18
1635190990000|2021-10-25 19:43:10|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|13
1635191000000|2021-10-25 19:43:20|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|11
1635191010000|2021-10-25 19:43:30|2312.4|2312.1|2312.7|2312.4|2312.7|2312.4|2312.3|2312|51
1635191020000|2021-10-25 19:43:40|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|40
1635191030000|2021-10-25 19:43:50|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|23
1635191040000|2021-10-25 19:44:00|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|31
1635191050000|2021-10-25 19:44:10|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|26
1635191060000|2021-10-25 19:44:20|2312.6|2312.3|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|59
1635191070000|2021-10-25 19:44:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|8
1635191080000|2021-10-25 19:44:40|2313|2312.7|2312.7|2312.4|2313|2312.7|2312.6|2312.3|15
1635191090000|2021-10-25 19:44:50|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|19
1635191100000|2021-10-25 19:45:00|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.2|2311.9|47
1635191110000|2021-10-25 19:45:10|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|6
1635191120000|2021-10-25 19:45:20|2312.8|2312.5|2313.2|2312.9|2313.2|2312.9|2312.8|2312.5|43
1635191130000|2021-10-25 19:45:30|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.6|2312.3|31
1635191140000|2021-10-25 19:45:40|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|8
1635191150000|2021-10-25 19:45:50|||||||||39
1635191160000|2021-10-25 19:46:00|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.4|2312.1|51
1635191170000|2021-10-25 19:46:10|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|21
1635191180000|2021-10-25 19:46:20|2312.4|2312.1|2312|2311.7|2312.4|2312.1|2311.9|2311.6|34
1635191190000|2021-10-25 19:46:30|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.8|2311.5|44
1635191200000|2021-10-25 19:46:40|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|41
1635191210000|2021-10-25 19:46:50|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.7|2311.4|12
1635191220000|2021-10-25 19:47:00|2312.1|2311.8|2312.2|2311.9|2312.5|2312.2|2312.1|2311.8|35
1635191230000|2021-10-25 19:47:10|2312|2311.7|2311.7|2311.4|2312.1|2311.8|2311.7|2311.4|30
1635191240000|2021-10-25 19:47:20|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|60
1635191250000|2021-10-25 19:47:30|2311.8|2311.5|2312|2311.7|2312.1|2311.8|2311.8|2311.5|14
1635191260000|2021-10-25 19:47:40|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.9|2311.6|25
1635191270000|2021-10-25 19:47:50|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|15
1635191280000|2021-10-25 19:48:00|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|22
1635191290000|2021-10-25 19:48:10|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|16
1635191300000|2021-10-25 19:48:20|2311.8|2311.5|2311.8|2311.5|2312|2311.7|2311.8|2311.5|24
1635191310000|2021-10-25 19:48:30|2311.7|2311.4|2311.5|2311.2|2311.7|2311.4|2311.2|2310.9|40
1635191320000|2021-10-25 19:48:40|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|19
1635191330000|2021-10-25 19:48:50|2311.6|2311.3|2311.3|2311|2311.6|2311.3|2311.3|2311|19
1635191340000|2021-10-25 19:49:00|2311.4|2311.1|2312.1|2311.8|2312.2|2311.9|2311.4|2311.1|46
1635191350000|2021-10-25 19:49:10|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.7|2311.4|23
1635191360000|2021-10-25 19:49:20|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.8|2311.5|61
1635191370000|2021-10-25 19:49:30|2311.8|2311.5|2311.6|2311.3|2311.9|2311.6|2311.6|2311.3|14
1635191380000|2021-10-25 19:49:40|2311.7|2311.4|2312.1|2311.8|2312.2|2311.9|2311.7|2311.4|48
1635191390000|2021-10-25 19:49:50|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|28
1635191400000|2021-10-25 19:50:00|2312.2|2311.9|2312.8|2312.5|2312.8|2312.5|2312.2|2311.9|335
1635191410000|2021-10-25 19:50:10|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.8|2312.5|88
1635191420000|2021-10-25 19:50:20|2313.1|2312.8|2312.9|2312.6|2313.1|2312.8|2312.5|2312.2|78
1635191430000|2021-10-25 19:50:30|2312.8|2312.5|2312.7|2312.4|2313|2312.7|2312.6|2312.3|45
1635191440000|2021-10-25 19:50:40|2312.6|2312.3|2313.4|2313.1|2313.4|2313.1|2312.6|2312.3|60
1635191450000|2021-10-25 19:50:50|2313.3|2313|2313.1|2312.8|2313.5|2313.2|2313.1|2312.8|75
1635191460000|2021-10-25 19:51:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313|2312.7|25
1635191470000|2021-10-25 19:51:10|2313.1|2312.8|2312.7|2312.4|2313.1|2312.8|2312.6|2312.3|55
1635191480000|2021-10-25 19:51:20|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|93
1635191490000|2021-10-25 19:51:30|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|115
1635191500000|2021-10-25 19:51:40|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|46
1635191510000|2021-10-25 19:51:50|2312.8|2312.5|2312.4|2312.1|2312.9|2312.6|2312.3|2312|112
1635191520000|2021-10-25 19:52:00|2312.6|2312.3|2312.3|2312|2312.7|2312.4|2312.1|2311.8|48
1635191530000|2021-10-25 19:52:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2311.9|2311.6|34
1635191540000|2021-10-25 19:52:20|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|26
1635191550000|2021-10-25 19:52:30|2312.3|2312|2312.9|2312.6|2312.9|2312.6|2312.3|2312|30
1635191560000|2021-10-25 19:52:40|2313|2312.7|2313.1|2312.8|2313.3|2313|2313|2312.7|47
1635191570000|2021-10-25 19:52:50|2312.8|2312.5|2312.5|2312.2|2312.9|2312.6|2312.5|2312.2|29
1635191580000|2021-10-25 19:53:00|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|45
1635191590000|2021-10-25 19:53:10|2312.7|2312.4|2312.9|2312.6|2313|2312.7|2312.7|2312.4|22
1635191600000|2021-10-25 19:53:20|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|30
1635191610000|2021-10-25 19:53:30|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|10
1635191620000|2021-10-25 19:53:40|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|15
1635191630000|2021-10-25 19:53:50|2312.5|2312.2|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|28
1635191640000|2021-10-25 19:54:00|2312.6|2312.3|2313|2312.7|2313|2312.7|2312.6|2312.3|81
1635191650000|2021-10-25 19:54:10|2312.7|2312.4|2312.3|2312|2312.7|2312.4|2312.3|2312|39
1635191660000|2021-10-25 19:54:20|2312.2|2311.9|2312|2311.7|2312.3|2312|2311.9|2311.6|36
1635191670000|2021-10-25 19:54:30|2311.9|2311.6|2312|2311.7|2312.1|2311.8|2311.9|2311.6|19
1635191680000|2021-10-25 19:54:40|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.5|2311.2|81
1635191690000|2021-10-25 19:54:50|2312|2311.7|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|54
1635191700000|2021-10-25 19:55:00|2311.9|2311.6|2311.4|2311.1|2311.9|2311.6|2311.3|2311|178
1635191710000|2021-10-25 19:55:10|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.3|2311|63
1635191720000|2021-10-25 19:55:20|2311.4|2311.1|2311|2310.7|2311.6|2311.3|2310.8|2310.5|92
1635191730000|2021-10-25 19:55:30|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|147
1635191740000|2021-10-25 19:55:40|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|27
1635191750000|2021-10-25 19:55:50|2311.3|2311|2311|2310.7|2311.6|2311.3|2311|2310.7|79
1635191760000|2021-10-25 19:56:00|2310.9|2310.6|2310.8|2310.5|2311|2310.7|2310.8|2310.5|59
1635191770000|2021-10-25 19:56:10|2310.7|2310.4|2310.5|2310.2|2310.8|2310.5|2310.4|2310.1|150
1635191780000|2021-10-25 19:56:20|2310.6|2310.3|2311|2310.7|2311|2310.7|2310.5|2310.2|41
1635191790000|2021-10-25 19:56:30|2310.9|2310.6|2311.2|2310.9|2311.3|2311|2310.9|2310.6|43
1635191800000|2021-10-25 19:56:40|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.1|2310.8|68
1635191810000|2021-10-25 19:56:50|2311.3|2311|2311.2|2310.9|2311.3|2311|2310.9|2310.6|51
1635191820000|2021-10-25 19:57:00|2311.3|2311|2312.3|2312|2312.3|2312|2311.3|2311|223
1635191830000|2021-10-25 19:57:10|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312|2311.7|108
1635191840000|2021-10-25 19:57:20|2312|2311.7|2312.3|2312|2312.5|2312.2|2311.9|2311.6|230
1635191850000|2021-10-25 19:57:30|2312.2|2311.9|2311.8|2311.5|2312.2|2311.9|2311.6|2311.3|134
1635191860000|2021-10-25 19:57:40|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|76
1635191870000|2021-10-25 19:57:50|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|66
1635191880000|2021-10-25 19:58:00|2311.7|2311.4|2311.6|2311.3|2312|2311.7|2311.6|2311.3|121
1635191890000|2021-10-25 19:58:10|2311.5|2311.2|2311.2|2310.9|2311.6|2311.3|2311.2|2310.9|64
1635191900000|2021-10-25 19:58:20|2311.3|2311|2311.6|2311.3|2311.7|2311.4|2311.3|2311|77
1635191910000|2021-10-25 19:58:30|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2311.3|2311|101
1635191920000|2021-10-25 19:58:40|2311.3|2311|2311.1|2310.8|2311.4|2311.1|2311|2310.7|161
1635191930000|2021-10-25 19:58:50|2311|2310.7|2311.4|2311.1|2311.5|2311.2|2311|2310.7|188
1635191940000|2021-10-25 19:59:00|2311.5|2311.2|2312.2|2311.9|2312.2|2311.9|2311.5|2311.2|300
1635191950000|2021-10-25 19:59:10|2312.3|2312|2312.1|2311.8|2312.5|2312.2|2312.1|2311.8|364
1635191960000|2021-10-25 19:59:20|2312.2|2311.9|2311.9|2311.6|2312.3|2312|2311.8|2311.5|285
1635191970000|2021-10-25 19:59:30|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.6|2311.3|367
1635191980000|2021-10-25 19:59:40|2311.8|2311.5|2312.7|2312.4|2312.9|2312.6|2311.8|2311.5|626
1635191990000|2021-10-25 19:59:50|2312.6|2312.3|2313.6|2313.3|2313.6|2313.3|2312.5|2312.2|1827
1635192000000|2021-10-25 20:00:00|2313.4|2313.1|2312.9|2312.6|2314.3|2314|2312.4|2312.1|983
1635192010000|2021-10-25 20:00:10|2313.1|2312.8|2312.9|2312.6|2313.4|2313.1|2312.6|2312.3|197
1635192020000|2021-10-25 20:00:20|2312.8|2312.5|2313|2312.7|2313.2|2312.9|2312.8|2312.5|207
1635192030000|2021-10-25 20:00:30|2312.9|2312.6|2312.9|2312.6|2313.2|2312.9|2312.8|2312.5|92
1635192040000|2021-10-25 20:00:40|2313|2312.7|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|125
1635192050000|2021-10-25 20:00:50|2313.3|2313|2313|2312.7|2313.3|2313|2312.8|2312.5|64
1635192060000|2021-10-25 20:01:00|2312.9|2312.6|2312.7|2312.4|2313|2312.7|2312.6|2312.3|50
1635192070000|2021-10-25 20:01:10|2312.6|2312.3|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|100
1635192080000|2021-10-25 20:01:20|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.4|2312.1|66
1635192090000|2021-10-25 20:01:30|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|90
1635192100000|2021-10-25 20:01:40|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|63
1635192110000|2021-10-25 20:01:50|2312.6|2312.3|2313|2312.7|2313|2312.7|2312.6|2312.3|26
1635192120000|2021-10-25 20:02:00|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|15
1635192130000|2021-10-25 20:02:10|2312.9|2312.6|2313.1|2312.8|2313.1|2312.8|2312.9|2312.6|184
1635192140000|2021-10-25 20:02:20|2313|2312.7|2313|2312.7|2313.4|2313.1|2312.9|2312.6|63
1635192150000|2021-10-25 20:02:30|2313.1|2312.8|2313.3|2313|2313.3|2313|2313|2312.7|40
1635192160000|2021-10-25 20:02:40|2313.2|2312.9|2313|2312.7|2313.3|2313|2313|2312.7|28
1635192170000|2021-10-25 20:02:50|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2312.9|2312.6|28
1635192180000|2021-10-25 20:03:00|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2313.1|2312.8|8
1635192190000|2021-10-25 20:03:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.2|2312.9|14
1635192200000|2021-10-25 20:03:20|2313.2|2312.9|2313.5|2313.2|2313.5|2313.2|2313.2|2312.9|65
1635192210000|2021-10-25 20:03:30|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|31
1635192220000|2021-10-25 20:03:40|2313.5|2313.2|2313.5|2313.2|2313.7|2313.4|2313.5|2313.2|32
1635192230000|2021-10-25 20:03:50|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|2
1635192240000|2021-10-25 20:04:00|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|19
1635192250000|2021-10-25 20:04:10|2313.5|2313.2|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|22
1635192260000|2021-10-25 20:04:20|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|14
1635192270000|2021-10-25 20:04:30|2313.3|2313|2313.1|2312.8|2313.3|2313|2313.1|2312.8|119
1635192280000|2021-10-25 20:04:40|2313.2|2312.9|2313.3|2313|2313.4|2313.1|2313.1|2312.8|47
1635192290000|2021-10-25 20:04:50|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2312.9|2312.6|114
1635192300000|2021-10-25 20:05:00|2313.1|2312.8|2313.1|2312.8|2313.3|2313|2312.9|2312.6|258
1635192310000|2021-10-25 20:05:10|2312.9|2312.6|2312.4|2312.1|2312.9|2312.6|2311.8|2311.5|255
1635192320000|2021-10-25 20:05:20|2312.5|2312.2|2312.2|2311.9|2312.6|2312.3|2311.6|2311.3|240
1635192330000|2021-10-25 20:05:30|2312.3|2312|2313|2312.7|2313.2|2312.9|2312.3|2312|67
1635192340000|2021-10-25 20:05:40|2313.1|2312.8|2313.3|2313|2313.5|2313.2|2312.8|2312.5|73
1635192350000|2021-10-25 20:05:50|2313.2|2312.9|2313.8|2313.5|2313.8|2313.5|2312.9|2312.6|89
1635192360000|2021-10-25 20:06:00|2313.7|2313.4|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|43
1635192370000|2021-10-25 20:06:10|2313.4|2313.1|2313.5|2313.2|2313.8|2313.5|2313.4|2313.1|16
1635192380000|2021-10-25 20:06:20|2313.7|2313.4|2314.1|2313.8|2314.1|2313.8|2313.5|2313.2|32
1635192390000|2021-10-25 20:06:30|2314|2313.7|2314.2|2313.9|2314.5|2314.2|2314|2313.7|69
1635192400000|2021-10-25 20:06:40|2314.3|2314|2314|2313.7|2314.4|2314.1|2314|2313.7|29
1635192410000|2021-10-25 20:06:50|2314.1|2313.8|2313.9|2313.6|2314.2|2313.9|2313.9|2313.6|21
1635192420000|2021-10-25 20:07:00|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.7|2313.4|63
1635192430000|2021-10-25 20:07:10|2313.9|2313.6|2313.5|2313.2|2313.9|2313.6|2313.5|2313.2|19
1635192440000|2021-10-25 20:07:20|2313.3|2313|2313.6|2313.3|2313.7|2313.4|2313.2|2312.9|21
1635192450000|2021-10-25 20:07:30|2313.5|2313.2|2313.6|2313.3|2313.8|2313.5|2313.4|2313.1|7
1635192460000|2021-10-25 20:07:40|2313.5|2313.2|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|9
1635192470000|2021-10-25 20:07:50|2313.7|2313.4|2313.4|2313.1|2313.8|2313.5|2313.2|2312.9|49
1635192480000|2021-10-25 20:08:00|2313.5|2313.2|2312.9|2312.6|2313.5|2313.2|2312.9|2312.6|97
1635192490000|2021-10-25 20:08:10|2312.8|2312.5|2313|2312.7|2313|2312.7|2312.8|2312.5|73
1635192500000|2021-10-25 20:08:20|2313.1|2312.8|2312.7|2312.4|2313.1|2312.8|2312.7|2312.4|97
1635192510000|2021-10-25 20:08:30|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.4|2312.1|31
1635192520000|2021-10-25 20:08:40|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|34
1635192530000|2021-10-25 20:08:50|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312.3|2312|28
1635192540000|2021-10-25 20:09:00|2312.3|2312|2311.9|2311.6|2312.3|2312|2311.9|2311.6|59
1635192550000|2021-10-25 20:09:10|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.6|2311.3|64
1635192560000|2021-10-25 20:09:20|2311.9|2311.6|2311.8|2311.5|2312.1|2311.8|2311.6|2311.3|76
1635192570000|2021-10-25 20:09:30|2311.9|2311.6|2311.8|2311.5|2312.2|2311.9|2311.8|2311.5|30
1635192580000|2021-10-25 20:09:40|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|10
1635192590000|2021-10-25 20:09:50|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|8
1635192600000|2021-10-25 20:10:00|2312|2311.7|2312|2311.7|2312|2311.7|2311.9|2311.6|13
1635192610000|2021-10-25 20:10:10|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|4
1635192620000|2021-10-25 20:10:20|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2312|2311.7|45
1635192630000|2021-10-25 20:10:30|2311.9|2311.6|2311.6|2311.3|2312|2311.7|2311.6|2311.3|27
1635192640000|2021-10-25 20:10:40|2311.7|2311.4|2311.3|2311|2311.7|2311.4|2311.3|2311|25
1635192650000|2021-10-25 20:10:50|2311.4|2311.1|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|11
1635192660000|2021-10-25 20:11:00|2311.6|2311.3|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|30
1635192670000|2021-10-25 20:11:10|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|10
1635192680000|2021-10-25 20:11:20|2312.1|2311.8|2312.7|2312.4|2312.7|2312.4|2312.1|2311.8|27
1635192690000|2021-10-25 20:11:30|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|4
1635192700000|2021-10-25 20:11:40|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|18
1635192710000|2021-10-25 20:11:50|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|22
1635192720000|2021-10-25 20:12:00|2312.8|2312.5|2313.1|2312.8|2313.1|2312.8|2312.7|2312.4|23
1635192730000|2021-10-25 20:12:10|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2313|2312.7|32
1635192740000|2021-10-25 20:12:20|2312.9|2312.6|2312.7|2312.4|2313|2312.7|2312.6|2312.3|12
1635192750000|2021-10-25 20:12:30|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|17
1635192760000|2021-10-25 20:12:40|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|25
1635192770000|2021-10-25 20:12:50|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|3
1635192780000|2021-10-25 20:13:00|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|24
1635192790000|2021-10-25 20:13:10|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|10
1635192800000|2021-10-25 20:13:20|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|7
1635192810000|2021-10-25 20:13:30|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|9
1635192830000|2021-10-25 20:13:50|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|15
1635192840000|2021-10-25 20:14:00|2312.9|2312.6|2312.9|2312.6|2313.1|2312.8|2312.8|2312.5|44
1635192850000|2021-10-25 20:14:10|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|15
1635192860000|2021-10-25 20:14:20|||||||||31
1635192870000|2021-10-25 20:14:30|||||||||39
1635192880000|2021-10-25 20:14:40|2313|2312.7|2313.3|2313|2313.3|2313|2313|2312.7|17
1635192890000|2021-10-25 20:14:50|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2313.1|2312.8|19
1635192900000|2021-10-25 20:15:00|2313.1|2312.8|2313.1|2312.8|2313.3|2313|2313.1|2312.8|18
1635192910000|2021-10-25 20:15:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|26
1635192920000|2021-10-25 20:15:20|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|4
1635192930000|2021-10-25 20:15:30|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|6
1635192940000|2021-10-25 20:15:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|0
1635192950000|2021-10-25 20:15:50|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|19
1635192960000|2021-10-25 20:16:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|1
1635192970000|2021-10-25 20:16:10|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|0
1635192980000|2021-10-25 20:16:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.2|2312.9|1
1635192990000|2021-10-25 20:16:30|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|1
1635193000000|2021-10-25 20:16:40|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|6
1635193010000|2021-10-25 20:16:50|2313.5|2313.2|2313.4|2313.1|2313.6|2313.3|2313.4|2313.1|4
1635193020000|2021-10-25 20:17:00|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|28
1635193030000|2021-10-25 20:17:10|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|27
1635193040000|2021-10-25 20:17:20|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|7
1635193050000|2021-10-25 20:17:30|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|0
1635193070000|2021-10-25 20:17:50|||||||||6
1635193080000|2021-10-25 20:18:00|2313.4|2313.1|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|12
1635193090000|2021-10-25 20:18:10|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|6
1635193100000|2021-10-25 20:18:20|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|3
1635193110000|2021-10-25 20:18:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|2
1635193120000|2021-10-25 20:18:40|||||||||2
1635193130000|2021-10-25 20:18:50|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|5
1635193140000|2021-10-25 20:19:00|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|12
1635193150000|2021-10-25 20:19:10|2313.7|2313.4|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|0
1635193160000|2021-10-25 20:19:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|6
1635193170000|2021-10-25 20:19:30|2313.9|2313.6|2313.9|2313.6|2314|2313.7|2313.8|2313.5|3
1635193180000|2021-10-25 20:19:40|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|7
1635193190000|2021-10-25 20:19:50|2313.8|2313.5|2313.9|2313.6|2314|2313.7|2313.8|2313.5|1
1635193200000|2021-10-25 20:20:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|4
1635193210000|2021-10-25 20:20:10|||||||||5
1635193220000|2021-10-25 20:20:20|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|7
1635193230000|2021-10-25 20:20:30|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|3
1635193240000|2021-10-25 20:20:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|9
1635193260000|2021-10-25 20:21:00|2314|2313.7|2313.8|2313.5|2314|2313.7|2313.8|2313.5|12
1635193270000|2021-10-25 20:21:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1635193280000|2021-10-25 20:21:20|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.8|2313.5|11
1635193290000|2021-10-25 20:21:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1635193300000|2021-10-25 20:21:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|4
1635193320000|2021-10-25 20:22:00|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|6
1635193330000|2021-10-25 20:22:10|||||||||1
1635193340000|2021-10-25 20:22:20|2314.1|2313.8|2314.3|2314|2314.3|2314|2314.1|2313.8|5
1635193350000|2021-10-25 20:22:30|||||||||3
1635193360000|2021-10-25 20:22:40|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|8
1635193370000|2021-10-25 20:22:50|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|6
1635193380000|2021-10-25 20:23:00|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.3|2314|8
1635193390000|2021-10-25 20:23:10|2314.5|2314.2|2314.6|2314.3|2314.6|2314.3|2314.4|2314.1|85
1635193400000|2021-10-25 20:23:20|2314.7|2314.4|2314.6|2314.3|2314.7|2314.4|2314.6|2314.3|4
1635193420000|2021-10-25 20:23:40|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|0
1635193430000|2021-10-25 20:23:50|2314.6|2314.3|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|26
1635193440000|2021-10-25 20:24:00|||||||||2
1635193450000|2021-10-25 20:24:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|13
1635193460000|2021-10-25 20:24:20|2314.8|2314.5|2314.8|2314.5|2315|2314.7|2314.8|2314.5|19
1635193470000|2021-10-25 20:24:30|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.7|2314.4|13
1635193480000|2021-10-25 20:24:40|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|0
1635193490000|2021-10-25 20:24:50|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|1
1635193500000|2021-10-25 20:25:00|2314.8|2314.5|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|10
1635193510000|2021-10-25 20:25:10|2314.7|2314.4|2314.8|2314.5|2314.8|2314.5|2314.7|2314.4|3
1635193520000|2021-10-25 20:25:20|2314.9|2314.6|2314.7|2314.4|2314.9|2314.6|2314.7|2314.4|2
1635193530000|2021-10-25 20:25:30|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|0
1635193540000|2021-10-25 20:25:40|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|0
1635193550000|2021-10-25 20:25:50|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|3
1635193570000|2021-10-25 20:26:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|0
1635193580000|2021-10-25 20:26:20|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|10
1635193610000|2021-10-25 20:26:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|0
1635193620000|2021-10-25 20:27:00|||||||||8
1635193630000|2021-10-25 20:27:10|2315.2|2314.9|2315|2314.7|2315.2|2314.9|2315|2314.7|2
1635193640000|2021-10-25 20:27:20|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|6
1635193650000|2021-10-25 20:27:30|2315.3|2315|2315.2|2314.9|2315.3|2315|2315.1|2314.8|8
1635193660000|2021-10-25 20:27:40|||||||||10
1635193670000|2021-10-25 20:27:50|2315.3|2315|2315.2|2314.9|2315.3|2315|2315.2|2314.9|8
1635193680000|2021-10-25 20:28:00|2315.3|2315|2315.1|2314.8|2315.3|2315|2315.1|2314.8|7
1635193690000|2021-10-25 20:28:10|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.1|2314.8|17
1635193710000|2021-10-25 20:28:30|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2315.3|2315|5
1635193720000|2021-10-25 20:28:40|||||||||8
1635193730000|2021-10-25 20:28:50|2315.2|2314.9|2315.2|2314.9|2315.3|2315|2315.2|2314.9|8
1635193740000|2021-10-25 20:29:00|2315.3|2315|2315.1|2314.8|2315.3|2315|2315.1|2314.8|6
1635193750000|2021-10-25 20:29:10|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.2|2314.9|8
1635193760000|2021-10-25 20:29:20|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.2|2314.9|12
1635193770000|2021-10-25 20:29:30|2315.2|2314.9|2315.2|2314.9|2315.3|2315|2315.2|2314.9|0
1635193780000|2021-10-25 20:29:40|2315.3|2315|2315.2|2314.9|2315.3|2315|2315.2|2314.9|0
1635193790000|2021-10-25 20:29:50|2315.3|2315|2315.3|2315|2315.3|2315|2315.2|2314.9|0
1635193800000|2021-10-25 20:30:00|2315.2|2314.9|2315.2|2314.9|2315.3|2315|2315.1|2314.8|14
1635193810000|2021-10-25 20:30:10|2315.3|2315|2315.2|2314.9|2315.3|2315|2315.2|2314.9|0
1635193820000|2021-10-25 20:30:20|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2315.3|2315|4
1635193830000|2021-10-25 20:30:30|2315.5|2315.2|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|10
1635193840000|2021-10-25 20:30:40|2315.5|2315.2|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|11
1635193850000|2021-10-25 20:30:50|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.3|2315|12
1635193860000|2021-10-25 20:31:00|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|11
1635193870000|2021-10-25 20:31:10|2315.6|2315.3|2315.5|2315.2|2315.7|2315.4|2315.5|2315.2|2
1635193880000|2021-10-25 20:31:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|0
1635193890000|2021-10-25 20:31:30|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|9
1635193900000|2021-10-25 20:31:40|||||||||6
1635193910000|2021-10-25 20:31:50|2315.5|2315.2|2315.6|2315.3|2315.7|2315.4|2315.5|2315.2|5
1635193920000|2021-10-25 20:32:00|2315.7|2315.4|2315.7|2315.4|2315.8|2315.5|2315.7|2315.4|3
1635193930000|2021-10-25 20:32:10|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.6|2315.3|4
1635193940000|2021-10-25 20:32:20|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|6
1635193950000|2021-10-25 20:32:30|2315.5|2315.2|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|15
1635193960000|2021-10-25 20:32:40|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|0
1635193970000|2021-10-25 20:32:50|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|5
1635193990000|2021-10-25 20:33:10|2315.4|2315.1|2315.5|2315.2|2315.5|2315.2|2315.4|2315.1|12
1635194000000|2021-10-25 20:33:20|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|5
1635194010000|2021-10-25 20:33:30|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|20
1635194030000|2021-10-25 20:33:50|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|2315.5|2315.2|9
1635194040000|2021-10-25 20:34:00|2315.4|2315.1|2315.2|2314.9|2315.5|2315.2|2315.2|2314.9|18
1635194050000|2021-10-25 20:34:10|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2314.9|2314.6|14
1635194060000|2021-10-25 20:34:20|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.8|2314.5|11
1635194070000|2021-10-25 20:34:30|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|11
1635194080000|2021-10-25 20:34:40|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|13
1635194090000|2021-10-25 20:34:50|2314.9|2314.6|2314.6|2314.3|2314.9|2314.6|2314.6|2314.3|5
1635194100000|2021-10-25 20:35:00|2314.7|2314.4|2314.8|2314.5|2314.8|2314.5|2314.6|2314.3|5
1635194110000|2021-10-25 20:35:10|2314.9|2314.6|2314.7|2314.4|2314.9|2314.6|2314.7|2314.4|17
1635194120000|2021-10-25 20:35:20|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|13
1635194130000|2021-10-25 20:35:30|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|8
1635194140000|2021-10-25 20:35:40|2315|2314.7|2314.8|2314.5|2315|2314.7|2314.8|2314.5|6
1635194150000|2021-10-25 20:35:50|2314.7|2314.4|2315|2314.7|2315|2314.7|2314.7|2314.4|13
1635194160000|2021-10-25 20:36:00|2314.9|2314.6|2314.8|2314.5|2315|2314.7|2314.8|2314.5|3
1635194170000|2021-10-25 20:36:10|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|12
1635194180000|2021-10-25 20:36:20|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|0
1635194190000|2021-10-25 20:36:30|||||||||18
1635194200000|2021-10-25 20:36:40|||||||||2
1635194220000|2021-10-25 20:37:00|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2
1635194230000|2021-10-25 20:37:10|2314.9|2314.6|2314.9|2314.6|2315|2314.7|2314.9|2314.6|0
1635194240000|2021-10-25 20:37:20|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|0
1635194250000|2021-10-25 20:37:30|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.9|2314.6|0
1635194260000|2021-10-25 20:37:40|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.9|2314.6|13
1635194270000|2021-10-25 20:37:50|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315|2314.7|0
1635194280000|2021-10-25 20:38:00|2315|2314.7|2315.1|2314.8|2315.2|2314.9|2315|2314.7|7
1635194290000|2021-10-25 20:38:10|2315.2|2314.9|2315.2|2314.9|2315.3|2315|2315.1|2314.8|29
1635194300000|2021-10-25 20:38:20|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|0
1635194310000|2021-10-25 20:38:30|||||||||4
1635194320000|2021-10-25 20:38:40|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|3
1635194330000|2021-10-25 20:38:50|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|12
1635194340000|2021-10-25 20:39:00|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315.1|2314.8|11
1635194360000|2021-10-25 20:39:20|2315.3|2315|2315.2|2314.9|2315.3|2315|2315.2|2314.9|0
1635194370000|2021-10-25 20:39:30|2315.3|2315|2315.3|2315|2315.3|2315|2315.3|2315|0
1635194380000|2021-10-25 20:39:40|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.3|2315|6
1635194390000|2021-10-25 20:39:50|2315.3|2315|2315.1|2314.8|2315.3|2315|2315.1|2314.8|10
1635194400000|2021-10-25 20:40:00|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2315.1|2314.8|8
1635194420000|2021-10-25 20:40:20|2315.2|2314.9|2314.9|2314.6|2315.2|2314.9|2314.9|2314.6|15
1635194430000|2021-10-25 20:40:30|||||||||8
1635194440000|2021-10-25 20:40:40|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|4
1635194450000|2021-10-25 20:40:50|||||||||16
1635194460000|2021-10-25 20:41:00|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|20
1635194470000|2021-10-25 20:41:10|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|12
1635194480000|2021-10-25 20:41:20|2314.7|2314.4|2314.8|2314.5|2314.9|2314.6|2314.7|2314.4|12
1635194490000|2021-10-25 20:41:30|2314.9|2314.6|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|5
1635194500000|2021-10-25 20:41:40|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|5
1635194520000|2021-10-25 20:42:00|||||||||1
1635194540000|2021-10-25 20:42:20|2314.8|2314.5|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|2
1635194550000|2021-10-25 20:42:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|0
1635194570000|2021-10-25 20:42:50|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2
1635194580000|2021-10-25 20:43:00|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|15
1635194590000|2021-10-25 20:43:10|2314.4|2314.1|2314.5|2314.2|2314.5|2314.2|2314.4|2314.1|11
1635194600000|2021-10-25 20:43:20|2314.6|2314.3|2314.5|2314.2|2314.6|2314.3|2314.5|2314.2|0
1635194610000|2021-10-25 20:43:30|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2314.6|2314.3|2
1635194620000|2021-10-25 20:43:40|2314.7|2314.4|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|0
1635194630000|2021-10-25 20:43:50|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|0
1635194650000|2021-10-25 20:44:10|||||||||7
1635194660000|2021-10-25 20:44:20|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|17
1635194700000|2021-10-25 20:45:00|2314.8|2314.5|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|40
1635194710000|2021-10-25 20:45:10|2314.5|2314.2|2314.5|2314.2|2314.6|2314.3|2314.5|2314.2|2
1635194720000|2021-10-25 20:45:20|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|2
1635194730000|2021-10-25 20:45:30|2314.3|2314|2314.1|2313.8|2314.3|2314|2314|2313.7|0
1635194740000|2021-10-25 20:45:40|2314|2313.7|2314|2313.7|2314.1|2313.8|2314|2313.7|0
1635194750000|2021-10-25 20:45:50|2314.1|2313.8|2314|2313.7|2314.2|2313.9|2314|2313.7|3
1635194760000|2021-10-25 20:46:00|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|5
1635194770000|2021-10-25 20:46:10|2314.1|2313.8|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|2
1635194810000|2021-10-25 20:46:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|4
1635194820000|2021-10-25 20:47:00|2313.9|2313.6|2313.9|2313.6|2314|2313.7|2313.8|2313.5|8
1635194830000|2021-10-25 20:47:10|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|4
1635194840000|2021-10-25 20:47:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|0
1635194850000|2021-10-25 20:47:30|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|1
1635194860000|2021-10-25 20:47:40|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|6
1635194870000|2021-10-25 20:47:50|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|1
1635194880000|2021-10-25 20:48:00|||||||||5
1635194890000|2021-10-25 20:48:10|||||||||1
1635194910000|2021-10-25 20:48:30|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|3
1635194920000|2021-10-25 20:48:40|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|0
1635194930000|2021-10-25 20:48:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1635194940000|2021-10-25 20:49:00|2313.6|2313.3|2313.3|2313|2313.6|2313.3|2313.3|2313|7
1635194950000|2021-10-25 20:49:10|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2313.2|2312.9|13
1635194960000|2021-10-25 20:49:20|2313.3|2313|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|15
1635194970000|2021-10-25 20:49:30|2313.3|2313|2313.1|2312.8|2313.3|2313|2313|2312.7|21
1635194980000|2021-10-25 20:49:40|2313|2312.7|2313|2312.7|2313.1|2312.8|2313|2312.7|3
1635194990000|2021-10-25 20:49:50|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313|2312.7|6
1635195000000|2021-10-25 20:50:00|2313|2312.7|2313.2|2312.9|2313.2|2312.9|2313|2312.7|9
1635195010000|2021-10-25 20:50:10|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|7
1635195020000|2021-10-25 20:50:20|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|4
1635195030000|2021-10-25 20:50:30|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|5
1635195040000|2021-10-25 20:50:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|7
1635195050000|2021-10-25 20:50:50|2313.2|2312.9|2313.1|2312.8|2313.3|2313|2313.1|2312.8|20
1635195060000|2021-10-25 20:51:00|2313|2312.7|2312.8|2312.5|2313|2312.7|2312.8|2312.5|12
1635195070000|2021-10-25 20:51:10|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|2
1635195080000|2021-10-25 20:51:20|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|30
1635195100000|2021-10-25 20:51:40|||||||||5
1635195120000|2021-10-25 20:52:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|3
1635195130000|2021-10-25 20:52:10|||||||||3
1635195140000|2021-10-25 20:52:20|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.2|2312.9|7
1635195150000|2021-10-25 20:52:30|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|9
1635195160000|2021-10-25 20:52:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|3
1635195170000|2021-10-25 20:52:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|6
1635195180000|2021-10-25 20:53:00|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|1
1635195190000|2021-10-25 20:53:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|3
1635195200000|2021-10-25 20:53:20|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|2
1635195220000|2021-10-25 20:53:40|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|3
1635195230000|2021-10-25 20:53:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|0
1635195240000|2021-10-25 20:54:00|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|8
1635195250000|2021-10-25 20:54:10|||||||||7
1635195260000|2021-10-25 20:54:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|12
1635195270000|2021-10-25 20:54:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|24
1635195280000|2021-10-25 20:54:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|0
1635195290000|2021-10-25 20:54:50|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|4
1635195300000|2021-10-25 20:55:00|2313|2312.7|2313|2312.7|2313|2312.7|2312.8|2312.5|21
1635195310000|2021-10-25 20:55:10|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1635195320000|2021-10-25 20:55:20|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|2
1635195330000|2021-10-25 20:55:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2
1635195340000|2021-10-25 20:55:40|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|11
1635195350000|2021-10-25 20:55:50|||||||||11
1635195370000|2021-10-25 20:56:10|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|3
1635195380000|2021-10-25 20:56:20|||||||||1
1635195400000|2021-10-25 20:56:40|||||||||3
1635195420000|2021-10-25 20:57:00|2312.9|2312.6|2312.9|2312.6|2313|2312.7|2312.9|2312.6|6
1635195430000|2021-10-25 20:57:10|2313|2312.7|2313|2312.7|2313|2312.7|2312.9|2312.6|2
1635195440000|2021-10-25 20:57:20|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|5
1635195450000|2021-10-25 20:57:30|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|0
1635195460000|2021-10-25 20:57:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1635195470000|2021-10-25 20:57:50|2313.3|2313|2313.4|2313.1|2313.5|2313.2|2313.3|2313|14
1635195480000|2021-10-25 20:58:00|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|4
1635195500000|2021-10-25 20:58:20|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|1
1635195510000|2021-10-25 20:58:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|0
1635195520000|2021-10-25 20:58:40|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|11
1635195530000|2021-10-25 20:58:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|11
1635195540000|2021-10-25 20:59:00|2313.5|2313.2|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|5
1635195550000|2021-10-25 20:59:10|2313.7|2313.4|2313.5|2313.2|2313.7|2313.4|2313.5|2313.2|5
1635195560000|2021-10-25 20:59:20|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|2
1635195570000|2021-10-25 20:59:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|0
1635195580000|2021-10-25 20:59:40|2313.4|2313.1|2313.1|2312.8|2313.4|2313.1|2313.1|2312.8|10
1635195590000|2021-10-25 20:59:50|2313.2|2312.9|2313.3|2312.5|2313.6|2313.3|2313.2|2312.5|31
1635195610000|2021-10-25 21:00:10|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635195680000|2021-10-25 21:01:20|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635195690000|2021-10-25 21:01:30|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635195940000|2021-10-25 21:05:40|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|0
1635195990000|2021-10-25 21:06:30|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635196290000|2021-10-25 21:11:30|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635196340000|2021-10-25 21:12:20|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635196450000|2021-10-25 21:14:10|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635196480000|2021-10-25 21:14:40|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635196590000|2021-10-25 21:16:30|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635196650000|2021-10-25 21:17:30|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635196660000|2021-10-25 21:17:40|2313.1|2312.3|2313|2312.2|2313.1|2312.3|2313|2312.2|0
1635196670000|2021-10-25 21:17:50|2313.1|2312.3|2313.1|2312.3|2313.1|2312.3|2313.1|2312.3|0
1635196680000|2021-10-25 21:18:00|2313|2312.2|2313|2312.2|2313.1|2312.3|2313|2312.2|0
1635196720000|2021-10-25 21:18:40|2313.1|2312.3|2313.1|2312.3|2313.1|2312.3|2313.1|2312.3|0
1635196790000|2021-10-25 21:19:50|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635196810000|2021-10-25 21:20:10|2313.1|2312.3|2313.1|2312.3|2313.1|2312.3|2313.1|2312.3|0
1635196820000|2021-10-25 21:20:20|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635196900000|2021-10-25 21:21:40|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635196910000|2021-10-25 21:21:50|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635196920000|2021-10-25 21:22:00|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635197030000|2021-10-25 21:23:50|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635197040000|2021-10-25 21:24:00|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635197170000|2021-10-25 21:26:10|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635197180000|2021-10-25 21:26:20|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635197200000|2021-10-25 21:26:40|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635197310000|2021-10-25 21:28:30|2313.3|2312.5|2313.3|2312.5|2313.4|2312.6|2313.3|2312.5|0
1635197340000|2021-10-25 21:29:00|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635197360000|2021-10-25 21:29:20|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635197370000|2021-10-25 21:29:30|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635197650000|2021-10-25 21:34:10|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|0
1635197660000|2021-10-25 21:34:20|2313.4|2312.6|2313.5|2312.7|2313.5|2312.7|2313.4|2312.6|0
1635197810000|2021-10-25 21:36:50|2313.6|2312.8|2313.6|2312.8|2313.6|2312.8|2313.6|2312.8|0
1635197880000|2021-10-25 21:38:00|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|0
1635197890000|2021-10-25 21:38:10|2313.6|2312.8|2313.6|2312.8|2313.6|2312.8|2313.6|2312.8|0
1635197910000|2021-10-25 21:38:30|2313.5|2312.7|2313.6|2312.8|2313.6|2312.8|2313.5|2312.7|0
1635197920000|2021-10-25 21:38:40|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|0
1635197930000|2021-10-25 21:38:50|2313.6|2312.8|2313.6|2312.8|2313.6|2312.8|2313.6|2312.8|0
1635198100000|2021-10-25 21:41:40|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|0
1635198110000|2021-10-25 21:41:50|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635198130000|2021-10-25 21:42:10|2313.3|2312.5|2313.4|2312.6|2313.4|2312.6|2313.3|2312.5|0
1635198140000|2021-10-25 21:42:20|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635198160000|2021-10-25 21:42:40|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635198170000|2021-10-25 21:42:50|2313.1|2312.3|2313.1|2312.3|2313.1|2312.3|2313.1|2312.3|0
1635198190000|2021-10-25 21:43:10|2313|2312.2|2313.3|2312.5|2313.3|2312.5|2313|2312.2|0
1635198220000|2021-10-25 21:43:40|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635198230000|2021-10-25 21:43:50|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635198310000|2021-10-25 21:45:10|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635198330000|2021-10-25 21:45:30|2313.3|2312.5|2313.5|2312.7|2313.5|2312.7|2313.3|2312.5|0
1635198350000|2021-10-25 21:45:50|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635198410000|2021-10-25 21:46:50|2313.5|2312.7|2313.4|2312.6|2313.5|2312.7|2313.4|2312.6|0
1635198480000|2021-10-25 21:48:00|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|0
1635198610000|2021-10-25 21:50:10|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635198840000|2021-10-25 21:54:00|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|2313.3|2312.5|0
1635198960000|2021-10-25 21:56:00|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|2313.2|2312.4|0
1635199010000|2021-10-25 21:56:50|2313.3|2312.5|2313.4|2312.6|2313.4|2312.6|2313.3|2312.5|0
1635199050000|2021-10-25 21:57:30|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|0
1635199060000|2021-10-25 21:57:40|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|0
1635199140000|2021-10-25 21:59:00|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|0
1635199200000|2021-10-25 22:00:00|2314.4|2314.1|2314.6|2314.3|2314.8|2314.5|2314.3|2314|27
1635199210000|2021-10-25 22:00:10|2314.4|2314.1|2314.2|2313.9|2314.4|2314.1|2313.9|2313.6|7
1635199220000|2021-10-25 22:00:20|2314.1|2313.8|2313.8|2313.5|2314.1|2313.8|2313.6|2313.3|9
1635199230000|2021-10-25 22:00:30|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|4
1635199240000|2021-10-25 22:00:40|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|2
1635199250000|2021-10-25 22:00:50|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|3
1635199260000|2021-10-25 22:01:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|3
1635199270000|2021-10-25 22:01:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1635199280000|2021-10-25 22:01:20|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|5
1635199290000|2021-10-25 22:01:30|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|0
1635199300000|2021-10-25 22:01:40|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|2
1635199310000|2021-10-25 22:01:50|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.6|2313.3|1
1635199320000|2021-10-25 22:02:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|10
1635199330000|2021-10-25 22:02:10|2313.7|2313.4|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|1
1635199340000|2021-10-25 22:02:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1635199350000|2021-10-25 22:02:30|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|0
1635199380000|2021-10-25 22:03:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1635199400000|2021-10-25 22:03:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|0
1635199410000|2021-10-25 22:03:30|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|9
1635199440000|2021-10-25 22:04:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1635199450000|2021-10-25 22:04:10|2314|2313.7|2313.6|2313.3|2314|2313.7|2313.6|2313.3|10
1635199460000|2021-10-25 22:04:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|5
1635199470000|2021-10-25 22:04:30|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|0
1635199480000|2021-10-25 22:04:40|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|2
1635199490000|2021-10-25 22:04:50|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.6|2313.3|1
1635199500000|2021-10-25 22:05:00|2313.6|2313.3|2313.2|2312.9|2313.6|2313.3|2313.2|2312.9|1
1635199520000|2021-10-25 22:05:20|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|1
1635199530000|2021-10-25 22:05:30|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|1
1635199540000|2021-10-25 22:05:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635199560000|2021-10-25 22:06:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1635199570000|2021-10-25 22:06:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635199600000|2021-10-25 22:06:40|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|1
1635199610000|2021-10-25 22:06:50|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|1
1635199620000|2021-10-25 22:07:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|10
1635199640000|2021-10-25 22:07:20|||||||||1
1635199680000|2021-10-25 22:08:00|2313.9|2313.6|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|1
1635199690000|2021-10-25 22:08:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|1
1635199700000|2021-10-25 22:08:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|0
1635199710000|2021-10-25 22:08:30|||||||||1
1635199720000|2021-10-25 22:08:40|2314.1|2313.8|2314|2313.7|2314.1|2313.8|2314|2313.7|3
1635199730000|2021-10-25 22:08:50|2314.1|2313.8|2314|2313.7|2314.1|2313.8|2314|2313.7|0
1635199740000|2021-10-25 22:09:00|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2313.7|2313.4|2
1635199750000|2021-10-25 22:09:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1635199770000|2021-10-25 22:09:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1635199780000|2021-10-25 22:09:40|||||||||1
1635199790000|2021-10-25 22:09:50|2313.4|2313.1|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|1
1635199800000|2021-10-25 22:10:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1635199810000|2021-10-25 22:10:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2
1635199820000|2021-10-25 22:10:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1635199830000|2021-10-25 22:10:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635199840000|2021-10-25 22:10:40|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1635199870000|2021-10-25 22:11:10|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|1
1635199880000|2021-10-25 22:11:20|||||||||1
1635199920000|2021-10-25 22:12:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|1
1635199940000|2021-10-25 22:12:20|||||||||1
1635199960000|2021-10-25 22:12:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|1
1635199970000|2021-10-25 22:12:50|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1635199980000|2021-10-25 22:13:00|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635200040000|2021-10-25 22:14:00|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|2
1635200070000|2021-10-25 22:14:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2
1635200080000|2021-10-25 22:14:40|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|3
1635200090000|2021-10-25 22:14:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1635200100000|2021-10-25 22:15:00|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.3|2313|2
1635200110000|2021-10-25 22:15:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|3
1635200120000|2021-10-25 22:15:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1635200130000|2021-10-25 22:15:30|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|1
1635200140000|2021-10-25 22:15:40|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|0
1635200150000|2021-10-25 22:15:50|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|2
1635200170000|2021-10-25 22:16:10|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1635200190000|2021-10-25 22:16:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|0
1635200280000|2021-10-25 22:18:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|3
1635200320000|2021-10-25 22:18:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|0
1635200330000|2021-10-25 22:18:50|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|2
1635200340000|2021-10-25 22:19:00|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|5
1635200350000|2021-10-25 22:19:10|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|1
1635200380000|2021-10-25 22:19:40|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|0
1635200390000|2021-10-25 22:19:50|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|1
1635200400000|2021-10-25 22:20:00|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|2
1635200410000|2021-10-25 22:20:10|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|0
1635200420000|2021-10-25 22:20:20|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|3
1635200430000|2021-10-25 22:20:30|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2314.1|2313.8|8
1635200440000|2021-10-25 22:20:40|||||||||2
1635200450000|2021-10-25 22:20:50|||||||||1
1635200480000|2021-10-25 22:21:20|2314.3|2314|2314.1|2313.8|2314.3|2314|2314.1|2313.8|2
1635200490000|2021-10-25 22:21:30|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|0
1635200500000|2021-10-25 22:21:40|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|0
1635200520000|2021-10-25 22:22:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|1
1635200530000|2021-10-25 22:22:10|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|0
1635200540000|2021-10-25 22:22:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1635200550000|2021-10-25 22:22:30|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|0
1635200610000|2021-10-25 22:23:30|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|0
1635200620000|2021-10-25 22:23:40|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|1
1635200630000|2021-10-25 22:23:50|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|4
1635200640000|2021-10-25 22:24:00|2314.1|2313.8|2313.9|2313.6|2314.1|2313.8|2313.9|2313.6|6
1635200660000|2021-10-25 22:24:20|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|0
1635200680000|2021-10-25 22:24:40|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1635200700000|2021-10-25 22:25:00|2313.9|2313.6|2313.9|2313.6|2314|2313.7|2313.9|2313.6|2
1635200720000|2021-10-25 22:25:20|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|3
1635200750000|2021-10-25 22:25:50|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.3|2314|3
1635200760000|2021-10-25 22:26:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|1
1635200790000|2021-10-25 22:26:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|3
1635200810000|2021-10-25 22:26:50|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|4
1635200820000|2021-10-25 22:27:00|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|0
1635200870000|2021-10-25 22:27:50|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|1
1635200880000|2021-10-25 22:28:00|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|0
1635200890000|2021-10-25 22:28:10|||||||||1
1635200910000|2021-10-25 22:28:30|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|0
1635200940000|2021-10-25 22:29:00|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|4
1635200950000|2021-10-25 22:29:10|||||||||1
1635200960000|2021-10-25 22:29:20|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1635200970000|2021-10-25 22:29:30|2314.3|2314|2314.3|2314|2314.3|2314|2314.3|2314|2
1635200980000|2021-10-25 22:29:40|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2
1635200990000|2021-10-25 22:29:50|2314.3|2314|2314.3|2314|2314.3|2314|2314.2|2313.9|0
1635201000000|2021-10-25 22:30:00|2314.2|2313.9|2314.1|2313.8|2314.3|2314|2314.1|2313.8|1
1635201010000|2021-10-25 22:30:10|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|1
1635201030000|2021-10-25 22:30:30|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|3
1635201040000|2021-10-25 22:30:40|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|0
1635201050000|2021-10-25 22:30:50|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1635201060000|2021-10-25 22:31:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314|2313.7|0
1635201070000|2021-10-25 22:31:10|2314|2313.7|2314|2313.7|2314.1|2313.8|2314|2313.7|2
1635201080000|2021-10-25 22:31:20|2314.1|2313.8|2314|2313.7|2314.1|2313.8|2314|2313.7|0
1635201090000|2021-10-25 22:31:30|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|1
1635201100000|2021-10-25 22:31:40|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|3
1635201110000|2021-10-25 22:31:50|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|1
1635201130000|2021-10-25 22:32:10|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|0
1635201150000|2021-10-25 22:32:30|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|0
1635201160000|2021-10-25 22:32:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|0
1635201170000|2021-10-25 22:32:50|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|1
1635201180000|2021-10-25 22:33:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|0
1635201210000|2021-10-25 22:33:30|||||||||1
1635201230000|2021-10-25 22:33:50|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|2
1635201240000|2021-10-25 22:34:00|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.2|2312.9|14
1635201250000|2021-10-25 22:34:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|4
1635201260000|2021-10-25 22:34:20|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|2
1635201280000|2021-10-25 22:34:40|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|1
1635201300000|2021-10-25 22:35:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|6
1635201310000|2021-10-25 22:35:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1635201320000|2021-10-25 22:35:20|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|0
1635201330000|2021-10-25 22:35:30|2313|2312.7|2313.2|2312.9|2313.2|2312.9|2313|2312.7|7
1635201360000|2021-10-25 22:36:00|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|0
1635201400000|2021-10-25 22:36:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1635201410000|2021-10-25 22:36:50|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|3
1635201420000|2021-10-25 22:37:00|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|0
1635201430000|2021-10-25 22:37:10|2312.9|2312.6|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|3
1635201450000|2021-10-25 22:37:30|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2
1635201460000|2021-10-25 22:37:40|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|0
1635201470000|2021-10-25 22:37:50|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|0
1635201480000|2021-10-25 22:38:00|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|1
1635201490000|2021-10-25 22:38:10|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|1
1635201500000|2021-10-25 22:38:20|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|0
1635201520000|2021-10-25 22:38:40|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|3
1635201530000|2021-10-25 22:38:50|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|6
1635201550000|2021-10-25 22:39:10|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|0
1635201560000|2021-10-25 22:39:20|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|0
1635201570000|2021-10-25 22:39:30|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|1
1635201580000|2021-10-25 22:39:40|||||||||2
1635201590000|2021-10-25 22:39:50|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|0
1635201600000|2021-10-25 22:40:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1635201610000|2021-10-25 22:40:10|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|0
1635201640000|2021-10-25 22:40:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|12
1635201650000|2021-10-25 22:40:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|22
1635201660000|2021-10-25 22:41:00|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|4
1635201670000|2021-10-25 22:41:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|11
1635201690000|2021-10-25 22:41:30|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|1
1635201700000|2021-10-25 22:41:40|||||||||2
1635201710000|2021-10-25 22:41:50|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|3
1635201720000|2021-10-25 22:42:00|||||||||1
1635201730000|2021-10-25 22:42:10|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|0
1635201740000|2021-10-25 22:42:20|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|3
1635201780000|2021-10-25 22:43:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1635201790000|2021-10-25 22:43:10|2313.5|2313.2|2313.4|2313.1|2313.5|2313.2|2313.4|2313.1|1
1635201800000|2021-10-25 22:43:20|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.3|2313|2
1635201810000|2021-10-25 22:43:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|5
1635201830000|2021-10-25 22:43:50|||||||||4
1635201840000|2021-10-25 22:44:00|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|5
1635201850000|2021-10-25 22:44:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|0
1635201870000|2021-10-25 22:44:30|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|1
1635201880000|2021-10-25 22:44:40|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.6|2313.3|0
1635201890000|2021-10-25 22:44:50|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|3
1635201900000|2021-10-25 22:45:00|2313.7|2313.4|2313.5|2313.2|2313.7|2313.4|2313.5|2313.2|3
1635201910000|2021-10-25 22:45:10|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635201920000|2021-10-25 22:45:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|0
1635201940000|2021-10-25 22:45:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|9
1635201950000|2021-10-25 22:45:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|6
1635201960000|2021-10-25 22:46:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|0
1635201970000|2021-10-25 22:46:10|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|6
1635201980000|2021-10-25 22:46:20|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|4
1635202000000|2021-10-25 22:46:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|0
1635202010000|2021-10-25 22:46:50|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|5
1635202020000|2021-10-25 22:47:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|0
1635202050000|2021-10-25 22:47:30|||||||||2
1635202080000|2021-10-25 22:48:00|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|1
1635202110000|2021-10-25 22:48:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|4
1635202120000|2021-10-25 22:48:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2
1635202130000|2021-10-25 22:48:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|3
1635202140000|2021-10-25 22:49:00|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|0
1635202150000|2021-10-25 22:49:10|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|2
1635202160000|2021-10-25 22:49:20|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|0
1635202170000|2021-10-25 22:49:30|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.6|2313.3|0
1635202190000|2021-10-25 22:49:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2
1635202210000|2021-10-25 22:50:10|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.6|2313.3|3
1635202220000|2021-10-25 22:50:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|0
1635202230000|2021-10-25 22:50:30|2313.7|2313.4|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|0
1635202240000|2021-10-25 22:50:40|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|1
1635202250000|2021-10-25 22:50:50|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|0
1635202260000|2021-10-25 22:51:00|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|2
1635202270000|2021-10-25 22:51:10|2314|2313.7|2314|2313.7|2314|2313.7|2313.9|2313.6|0
1635202310000|2021-10-25 22:51:50|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1635202320000|2021-10-25 22:52:00|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|0
1635202330000|2021-10-25 22:52:10|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1635202340000|2021-10-25 22:52:20|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|1
1635202350000|2021-10-25 22:52:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|0
1635202370000|2021-10-25 22:52:50|||||||||2
1635202380000|2021-10-25 22:53:00|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|0
1635202400000|2021-10-25 22:53:20|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|1
1635202430000|2021-10-25 22:53:50|2313.7|2313.4|2313.9|2313.6|2313.9|2313.6|2313.7|2313.4|1
1635202440000|2021-10-25 22:54:00|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|1
1635202450000|2021-10-25 22:54:10|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|0
1635202460000|2021-10-25 22:54:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1635202470000|2021-10-25 22:54:30|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|1
1635202490000|2021-10-25 22:54:50|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|1
1635202500000|2021-10-25 22:55:00|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|1
1635202510000|2021-10-25 22:55:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1635202520000|2021-10-25 22:55:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1635202530000|2021-10-25 22:55:30|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|0
1635202550000|2021-10-25 22:55:50|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|0
1635202560000|2021-10-25 22:56:00|||||||||3
1635202570000|2021-10-25 22:56:10|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|0
1635202580000|2021-10-25 22:56:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2
1635202600000|2021-10-25 22:56:40|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.3|2313|3
1635202610000|2021-10-25 22:56:50|||||||||1
1635202630000|2021-10-25 22:57:10|||||||||1
1635202650000|2021-10-25 22:57:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635202660000|2021-10-25 22:57:40|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.3|2313|2
1635202670000|2021-10-25 22:57:50|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|0
1635202680000|2021-10-25 22:58:00|||||||||1
1635202690000|2021-10-25 22:58:10|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|0
1635202700000|2021-10-25 22:58:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|0
1635202710000|2021-10-25 22:58:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|1
1635202720000|2021-10-25 22:58:40|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|5
1635202730000|2021-10-25 22:58:50|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|2
1635202740000|2021-10-25 22:59:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313|2312.7|3
1635202750000|2021-10-25 22:59:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|1
1635202770000|2021-10-25 22:59:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|0
1635202780000|2021-10-25 22:59:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|0
1635202800000|2021-10-25 23:00:00|2313.3|2313|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|6
1635202810000|2021-10-25 23:00:10|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2312.9|2312.6|7
1635202820000|2021-10-25 23:00:20|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|0
1635202830000|2021-10-25 23:00:30|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|3
1635202840000|2021-10-25 23:00:40|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|1
1635202850000|2021-10-25 23:00:50|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|0
1635202860000|2021-10-25 23:01:00|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|0
1635202870000|2021-10-25 23:01:10|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|0
1635202880000|2021-10-25 23:01:20|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2313.1|2312.8|2
1635202890000|2021-10-25 23:01:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.1|2312.8|0
1635202900000|2021-10-25 23:01:40|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|0
1635202910000|2021-10-25 23:01:50|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|0
1635202920000|2021-10-25 23:02:00|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313|2312.7|1
1635202930000|2021-10-25 23:02:10|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|0
1635202940000|2021-10-25 23:02:20|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|0
1635202950000|2021-10-25 23:02:30|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|0
1635202960000|2021-10-25 23:02:40|2312.9|2312.6|2313.1|2312.8|2313.2|2312.9|2312.9|2312.6|1
1635202970000|2021-10-25 23:02:50|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|0
1635202980000|2021-10-25 23:03:00|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|0
1635203000000|2021-10-25 23:03:20|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|1
1635203010000|2021-10-25 23:03:30|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.3|2313|0
1635203020000|2021-10-25 23:03:40|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.3|2313|0
1635203040000|2021-10-25 23:04:00|||||||||1
1635203060000|2021-10-25 23:04:20|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|0
1635203080000|2021-10-25 23:04:40|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635203090000|2021-10-25 23:04:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|0
1635203100000|2021-10-25 23:05:00|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|1
1635203110000|2021-10-25 23:05:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1635203140000|2021-10-25 23:05:40|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|0
1635203180000|2021-10-25 23:06:20|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|0
1635203200000|2021-10-25 23:06:40|2313.8|2313.5|2313.9|2313.6|2314|2313.7|2313.8|2313.5|8
1635203210000|2021-10-25 23:06:50|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|0
1635203220000|2021-10-25 23:07:00|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|2
1635203230000|2021-10-25 23:07:10|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|0
1635203240000|2021-10-25 23:07:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314|2313.7|1
1635203250000|2021-10-25 23:07:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|1
1635203260000|2021-10-25 23:07:40|2313.9|2313.6|2314|2313.7|2314.1|2313.8|2313.9|2313.6|0
1635203280000|2021-10-25 23:08:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|0
1635203290000|2021-10-25 23:08:10|2314|2313.7|2314|2313.7|2314|2313.7|2313.9|2313.6|5
1635203300000|2021-10-25 23:08:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|0
1635203310000|2021-10-25 23:08:30|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|3
1635203320000|2021-10-25 23:08:40|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|0
1635203330000|2021-10-25 23:08:50|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|1
1635203340000|2021-10-25 23:09:00|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1635203350000|2021-10-25 23:09:10|2314.3|2314|2314.2|2313.9|2314.3|2314|2314.2|2313.9|10
1635203360000|2021-10-25 23:09:20|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|0
1635203370000|2021-10-25 23:09:30|2314|2313.7|2314|2313.7|2314|2313.7|2314|2313.7|2
1635203390000|2021-10-25 23:09:50|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|0
1635203400000|2021-10-25 23:10:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|3
1635203410000|2021-10-25 23:10:10|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1635203430000|2021-10-25 23:10:30|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|2
1635203440000|2021-10-25 23:10:40|2314|2313.7|2314|2313.7|2314|2313.7|2313.9|2313.6|2
1635203450000|2021-10-25 23:10:50|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|1
1635203460000|2021-10-25 23:11:00|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|1
1635203480000|2021-10-25 23:11:20|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|0
1635203490000|2021-10-25 23:11:30|2314|2313.7|2313.9|2313.6|2314|2313.7|2313.9|2313.6|0
1635203500000|2021-10-25 23:11:40|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|0
1635203520000|2021-10-25 23:12:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2
1635203530000|2021-10-25 23:12:10|||||||||1
1635203540000|2021-10-25 23:12:20|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|3
1635203580000|2021-10-25 23:13:00|||||||||1
1635203610000|2021-10-25 23:13:30|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|0
1635203640000|2021-10-25 23:14:00|2313.8|2313.5|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|3
1635203650000|2021-10-25 23:14:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2
1635203660000|2021-10-25 23:14:20|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|0
1635203670000|2021-10-25 23:14:30|2313.5|2313.2|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|0
1635203690000|2021-10-25 23:14:50|2313.5|2313.2|2313.6|2313.3|2313.6|2313.3|2313.5|2313.2|0
1635203720000|2021-10-25 23:15:20|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|0
1635203730000|2021-10-25 23:15:30|2313.6|2313.3|2313.8|2313.5|2313.8|2313.5|2313.6|2313.3|1
1635203750000|2021-10-25 23:15:50|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|0
1635203770000|2021-10-25 23:16:10|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|0
1635203780000|2021-10-25 23:16:20|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|0
1635203790000|2021-10-25 23:16:30|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|0
1635203800000|2021-10-25 23:16:40|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.3|2313|0
1635203810000|2021-10-25 23:16:50|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2313.2|2312.9|5
1635203820000|2021-10-25 23:17:00|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|1
1635203830000|2021-10-25 23:17:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|1
1635203850000|2021-10-25 23:17:30|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|2
1635203860000|2021-10-25 23:17:40|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|2
1635203870000|2021-10-25 23:17:50|2313.2|2312.9|2312.9|2312.6|2313.3|2313|2312.9|2312.6|11
1635203890000|2021-10-25 23:18:10|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|0
1635203900000|2021-10-25 23:18:20|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|0
1635203940000|2021-10-25 23:19:00|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|1
1635203960000|2021-10-25 23:19:20|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|1
1635203970000|2021-10-25 23:19:30|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|1
1635203980000|2021-10-25 23:19:40|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2313|2312.7|0
1635203990000|2021-10-25 23:19:50|||||||||1
1635204010000|2021-10-25 23:20:10|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|1
1635204020000|2021-10-25 23:20:20|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|1
1635204030000|2021-10-25 23:20:30|2313.1|2312.8|2313.4|2313.1|2313.4|2313.1|2313.1|2312.8|19
1635204040000|2021-10-25 23:20:40|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|1
1635204060000|2021-10-25 23:21:00|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|0
1635204070000|2021-10-25 23:21:10|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|0
1635204090000|2021-10-25 23:21:30|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635204110000|2021-10-25 23:21:50|2313.3|2313|2313.5|2313.2|2313.5|2313.2|2313.3|2313|1
1635204140000|2021-10-25 23:22:20|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|0
1635204150000|2021-10-25 23:22:30|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|1
1635204160000|2021-10-25 23:22:40|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|0
1635204170000|2021-10-25 23:22:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635204190000|2021-10-25 23:23:10|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|3
1635204200000|2021-10-25 23:23:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|4
1635204210000|2021-10-25 23:23:30|2313.3|2313|2313.3|2313|2313.3|2313|2313.3|2313|0
1635204230000|2021-10-25 23:23:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|0
1635204240000|2021-10-25 23:24:00|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|5
1635204250000|2021-10-25 23:24:10|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2313.1|2312.8|2
1635204260000|2021-10-25 23:24:20|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|7
1635204270000|2021-10-25 23:24:30|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313.1|2312.8|2
1635204340000|2021-10-25 23:25:40|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|5
1635204350000|2021-10-25 23:25:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|6
1635204360000|2021-10-25 23:26:00|||||||||4
1635204370000|2021-10-25 23:26:10|2313.3|2313|2313.3|2313|2313.4|2313.1|2313.3|2313|1
1635204380000|2021-10-25 23:26:20|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|3
1635204390000|2021-10-25 23:26:30|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2
1635204400000|2021-10-25 23:26:40|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|1
1635204410000|2021-10-25 23:26:50|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|12
1635204450000|2021-10-25 23:27:30|2313.7|2313.4|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|0
1635204460000|2021-10-25 23:27:40|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|2313.7|2313.4|0
1635204470000|2021-10-25 23:27:50|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|10
1635204480000|2021-10-25 23:28:00|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|5
1635204490000|2021-10-25 23:28:10|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.8|2313.5|2
1635204510000|2021-10-25 23:28:30|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|2
1635204520000|2021-10-25 23:28:40|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|1
1635204530000|2021-10-25 23:28:50|2313.7|2313.4|2313.8|2313.5|2313.8|2313.5|2313.7|2313.4|0
1635204540000|2021-10-25 23:29:00|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|3
1635204550000|2021-10-25 23:29:10|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|1
1635204560000|2021-10-25 23:29:20|2313.5|2313.2|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|3
1635204570000|2021-10-25 23:29:30|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|0
1635204590000|2021-10-25 23:29:50|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.7|2313.4|0
1635204600000|2021-10-25 23:30:00|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|2313.8|2313.5|0
1635204620000|2021-10-25 23:30:20|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|1
1635204640000|2021-10-25 23:30:40|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|2313.9|2313.6|3
1635204660000|2021-10-25 23:31:00|2314|2313.7|2314.1|2313.8|2314.1|2313.8|2314|2313.7|2
1635204670000|2021-10-25 23:31:10|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|0
1635204680000|2021-10-25 23:31:20|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2314.1|2313.8|1
1635204690000|2021-10-25 23:31:30|||||||||1
1635204700000|2021-10-25 23:31:40|2314.3|2314|2314.1|2313.8|2314.5|2314.2|2314.1|2313.8|30
1635204710000|2021-10-25 23:31:50|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.1|2313.8|2
1635204720000|2021-10-25 23:32:00|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.2|2313.9|0
1635204730000|2021-10-25 23:32:10|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|10
1635204740000|2021-10-25 23:32:20|2314.5|2314.2|2314.6|2314.3|2314.8|2314.5|2314.5|2314.2|3
1635204750000|2021-10-25 23:32:30|2314.7|2314.4|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|5
1635204760000|2021-10-25 23:32:40|2314.8|2314.5|2314.8|2314.5|2314.8|2314.5|2314.7|2314.4|0
1635204770000|2021-10-25 23:32:50|2314.7|2314.4|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|0
1635206400000|2021-10-26 00:00:00|2317.3|2317|2317.7|2317.4|2317.9|2317.6|2317.3|2317|41
1635206410000|2021-10-26 00:00:10|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.6|2317.3|10
1635206420000|2021-10-26 00:00:20|2317.8|2317.5|2317.8|2317.5|2318|2317.7|2317.7|2317.4|14
1635206430000|2021-10-26 00:00:30|2317.9|2317.6|2317.8|2317.5|2318|2317.7|2317.8|2317.5|7
1635206440000|2021-10-26 00:00:40|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|20
1635206450000|2021-10-26 00:00:50|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|22
1635206460000|2021-10-26 00:01:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.1|2317.8|37
1635206470000|2021-10-26 00:01:10|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|12
1635206480000|2021-10-26 00:01:20|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|14
1635206490000|2021-10-26 00:01:30|2318.5|2318.2|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|8
1635206500000|2021-10-26 00:01:40|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|3
1635206510000|2021-10-26 00:01:50|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|4
1635206520000|2021-10-26 00:02:00|2318.4|2318.1|2318|2317.7|2318.5|2318.2|2318|2317.7|4
1635206530000|2021-10-26 00:02:10|||||||||1
1635206540000|2021-10-26 00:02:20|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|15
1635206550000|2021-10-26 00:02:30|2317.4|2317.1|2317|2316.7|2317.4|2317.1|2317|2316.7|18
1635206560000|2021-10-26 00:02:40|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317|2316.7|1
1635206570000|2021-10-26 00:02:50|2317|2316.7|2317.1|2316.8|2317.2|2316.9|2317|2316.7|0
1635206580000|2021-10-26 00:03:00|2317.2|2316.9|2317|2316.7|2317.2|2316.9|2317|2316.7|5
1635206590000|2021-10-26 00:03:10|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|5
1635206600000|2021-10-26 00:03:20|2316.9|2316.6|2316.7|2316.4|2316.9|2316.6|2316.7|2316.4|2
1635206610000|2021-10-26 00:03:30|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|5
1635206620000|2021-10-26 00:03:40|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316.2|2315.9|1
1635206630000|2021-10-26 00:03:50|2316.4|2316.1|2316.6|2316.3|2316.7|2316.4|2316.4|2316.1|4
1635206640000|2021-10-26 00:04:00|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|0
1635206650000|2021-10-26 00:04:10|2316.5|2316.2|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|4
1635206660000|2021-10-26 00:04:20|2316.4|2316.1|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|4
1635206670000|2021-10-26 00:04:30|2316.4|2316.1|2316.3|2316|2316.5|2316.2|2316.3|2316|5
1635206680000|2021-10-26 00:04:40|2316.2|2315.9|2316.2|2315.9|2316.3|2316|2316.2|2315.9|1
1635206690000|2021-10-26 00:04:50|2316.1|2315.8|2316.3|2316|2316.3|2316|2316.1|2315.8|2
1635206700000|2021-10-26 00:05:00|2316.4|2316.1|2316.5|2316.2|2316.5|2316.2|2316.3|2316|11
1635206710000|2021-10-26 00:05:10|2316.4|2316.1|2316.8|2316.5|2316.8|2316.5|2316.4|2316.1|5
1635206720000|2021-10-26 00:05:20|2316.9|2316.6|2316.9|2316.6|2317|2316.7|2316.8|2316.5|1
1635206730000|2021-10-26 00:05:30|2317|2316.7|2317.3|2317|2317.4|2317.1|2316.9|2316.6|0
1635206740000|2021-10-26 00:05:40|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.2|2316.9|4
1635206750000|2021-10-26 00:05:50|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|1
1635206760000|2021-10-26 00:06:00|2317.5|2317.2|2317.3|2317|2317.5|2317.2|2317.2|2316.9|5
1635206770000|2021-10-26 00:06:10|2317.2|2316.9|2317.2|2316.9|2317.3|2317|2317.2|2316.9|2
1635206780000|2021-10-26 00:06:20|2317.3|2317|2317.3|2317|2317.4|2317.1|2317.2|2316.9|0
1635206790000|2021-10-26 00:06:30|2317.4|2317.1|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|6
1635206800000|2021-10-26 00:06:40|2317.6|2317.3|2317.4|2317.1|2317.6|2317.3|2317.4|2317.1|6
1635206810000|2021-10-26 00:06:50|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|0
1635206820000|2021-10-26 00:07:00|2317.5|2317.2|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|4
1635206830000|2021-10-26 00:07:10|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|8
1635206840000|2021-10-26 00:07:20|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.3|2317|1
1635206850000|2021-10-26 00:07:30|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|5
1635206860000|2021-10-26 00:07:40|2317.3|2317|2317.4|2317.1|2317.5|2317.2|2317.3|2317|5
1635206870000|2021-10-26 00:07:50|2317.5|2317.2|2317.6|2317.3|2317.7|2317.4|2317.4|2317.1|0
1635206880000|2021-10-26 00:08:00|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.6|2317.3|1
1635206890000|2021-10-26 00:08:10|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.8|2317.5|7
1635206900000|2021-10-26 00:08:20|2318.4|2318.1|2318.6|2318.3|2318.8|2318.5|2318.3|2318|32
1635206910000|2021-10-26 00:08:30|2318.5|2318.2|2318.8|2318.5|2318.9|2318.6|2318.5|2318.2|6
1635206920000|2021-10-26 00:08:40|2318.7|2318.4|2319|2318.7|2319.1|2318.8|2318.7|2318.4|8
1635206930000|2021-10-26 00:08:50|2319.1|2318.8|2319|2318.7|2319.2|2318.9|2318.8|2318.5|17
1635206940000|2021-10-26 00:09:00|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.6|2318.3|1
1635206950000|2021-10-26 00:09:10|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|0
1635206960000|2021-10-26 00:09:20|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.8|2318.5|7
1635206970000|2021-10-26 00:09:30|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|4
1635206980000|2021-10-26 00:09:40|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|4
1635206990000|2021-10-26 00:09:50|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.9|2318.6|4
1635207000000|2021-10-26 00:10:00|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.9|2318.6|10
1635207010000|2021-10-26 00:10:10|2319.1|2318.8|2318.6|2318.3|2319.1|2318.8|2318.6|2318.3|7
1635207020000|2021-10-26 00:10:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.2|2317.9|8
1635207030000|2021-10-26 00:10:30|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.3|2318|5
1635207040000|2021-10-26 00:10:40|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.3|2318|3
1635207050000|2021-10-26 00:10:50|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|6
1635207060000|2021-10-26 00:11:00|2318.3|2318|2318.3|2318|2318.4|2318.1|2318.2|2317.9|4
1635207070000|2021-10-26 00:11:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635207080000|2021-10-26 00:11:20|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318.2|2317.9|3
1635207090000|2021-10-26 00:11:30|2318.1|2317.8|2318.4|2318.1|2318.4|2318.1|2318.1|2317.8|1
1635207100000|2021-10-26 00:11:40|2318.5|2318.2|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|0
1635207110000|2021-10-26 00:11:50|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635207120000|2021-10-26 00:12:00|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635207130000|2021-10-26 00:12:10|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|4
1635207140000|2021-10-26 00:12:20|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|0
1635207150000|2021-10-26 00:12:30|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|0
1635207160000|2021-10-26 00:12:40|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635207170000|2021-10-26 00:12:50|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|0
1635207180000|2021-10-26 00:13:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635207190000|2021-10-26 00:13:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635207200000|2021-10-26 00:13:20|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635207210000|2021-10-26 00:13:30|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635207220000|2021-10-26 00:13:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635207240000|2021-10-26 00:14:00|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|2
1635207250000|2021-10-26 00:14:10|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635207260000|2021-10-26 00:14:20|2318.6|2318.3|2318.7|2318.4|2319|2318.7|2318.6|2318.3|5
1635207270000|2021-10-26 00:14:30|2318.8|2318.5|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|0
1635207280000|2021-10-26 00:14:40|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|4
1635207290000|2021-10-26 00:14:50|2318.2|2317.9|2318.1|2317.8|2318.3|2318|2318.1|2317.8|0
1635207300000|2021-10-26 00:15:00|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2317.8|2317.5|10
1635207310000|2021-10-26 00:15:10|2318.1|2317.8|2318.3|2318|2318.4|2318.1|2318|2317.7|9
1635207320000|2021-10-26 00:15:20|2318.2|2317.9|2319|2318.7|2319|2318.7|2318.2|2317.9|8
1635207330000|2021-10-26 00:15:30|2319.1|2318.8|2319|2318.7|2319.3|2319|2319|2318.7|8
1635207340000|2021-10-26 00:15:40|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.9|2318.6|0
1635207350000|2021-10-26 00:15:50|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|2
1635207360000|2021-10-26 00:16:00|2319.1|2318.8|2319.1|2318.8|2319.3|2319|2319.1|2318.8|2
1635207370000|2021-10-26 00:16:10|2319|2318.7|2318.6|2318.3|2319.2|2318.9|2318.6|2318.3|3
1635207380000|2021-10-26 00:16:20|2318.4|2318.1|2318.5|2318.2|2318.7|2318.4|2318.4|2318.1|0
1635207390000|2021-10-26 00:16:30|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635207400000|2021-10-26 00:16:40|2318.7|2318.4|2318.6|2318.3|2318.8|2318.5|2318.5|2318.2|2
1635207410000|2021-10-26 00:16:50|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|3
1635207420000|2021-10-26 00:17:00|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635207430000|2021-10-26 00:17:10|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635207440000|2021-10-26 00:17:20|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635207450000|2021-10-26 00:17:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635207460000|2021-10-26 00:17:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|1
1635207470000|2021-10-26 00:17:50|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|1
1635207480000|2021-10-26 00:18:00|2318.7|2318.4|2319|2318.7|2319.1|2318.8|2318.7|2318.4|3
1635207490000|2021-10-26 00:18:10|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.8|2318.5|3
1635207500000|2021-10-26 00:18:20|2319.1|2318.8|2318.8|2318.5|2319.1|2318.8|2318.8|2318.5|0
1635207510000|2021-10-26 00:18:30|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635207520000|2021-10-26 00:18:40|2318.9|2318.6|2318.8|2318.5|2319|2318.7|2318.7|2318.4|14
1635207530000|2021-10-26 00:18:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|2
1635207540000|2021-10-26 00:19:00|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|1
1635207550000|2021-10-26 00:19:10|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635207560000|2021-10-26 00:19:20|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|3
1635207570000|2021-10-26 00:19:30|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635207580000|2021-10-26 00:19:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635207590000|2021-10-26 00:19:50|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635207600000|2021-10-26 00:20:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|1
1635207610000|2021-10-26 00:20:10|2318.5|2318.2|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|2
1635207620000|2021-10-26 00:20:20|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|2
1635207630000|2021-10-26 00:20:30|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635207640000|2021-10-26 00:20:40|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|0
1635207650000|2021-10-26 00:20:50|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|5
1635207660000|2021-10-26 00:21:00|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|6
1635207670000|2021-10-26 00:21:10|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|2
1635207680000|2021-10-26 00:21:20|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|4
1635207690000|2021-10-26 00:21:30|2318.3|2318|2318.6|2318.3|2318.6|2318.3|2318.3|2318|8
1635207700000|2021-10-26 00:21:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|6
1635207710000|2021-10-26 00:21:50|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|1
1635207730000|2021-10-26 00:22:10|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|3
1635207740000|2021-10-26 00:22:20|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|0
1635207750000|2021-10-26 00:22:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|0
1635207760000|2021-10-26 00:22:40|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635207770000|2021-10-26 00:22:50|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|2
1635207780000|2021-10-26 00:23:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|0
1635207790000|2021-10-26 00:23:10|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635207800000|2021-10-26 00:23:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635207810000|2021-10-26 00:23:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1635207820000|2021-10-26 00:23:40|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635207830000|2021-10-26 00:23:50|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|2
1635207840000|2021-10-26 00:24:00|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|2
1635207850000|2021-10-26 00:24:10|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635207860000|2021-10-26 00:24:20|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.9|2317.6|1
1635207870000|2021-10-26 00:24:30|2318|2317.7|2318|2317.7|2318|2317.7|2317.9|2317.6|0
1635207880000|2021-10-26 00:24:40|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318|2317.7|0
1635207890000|2021-10-26 00:24:50|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|0
1635207900000|2021-10-26 00:25:00|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1635207910000|2021-10-26 00:25:10|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|1
1635207920000|2021-10-26 00:25:20|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635207930000|2021-10-26 00:25:30|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635207950000|2021-10-26 00:25:50|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.9|2317.6|1
1635207960000|2021-10-26 00:26:00|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.8|2317.5|4
1635207970000|2021-10-26 00:26:10|2317.8|2317.5|2317.9|2317.6|2318|2317.7|2317.8|2317.5|3
1635207980000|2021-10-26 00:26:20|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635207990000|2021-10-26 00:26:30|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|1
1635208000000|2021-10-26 00:26:40|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|0
1635208010000|2021-10-26 00:26:50|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.7|2317.4|3
1635208020000|2021-10-26 00:27:00|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|5
1635208030000|2021-10-26 00:27:10|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|5
1635208040000|2021-10-26 00:27:20|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|0
1635208050000|2021-10-26 00:27:30|||||||||1
1635208060000|2021-10-26 00:27:40|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|0
1635208080000|2021-10-26 00:28:00|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|1
1635208090000|2021-10-26 00:28:10|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318|2317.7|0
1635208100000|2021-10-26 00:28:20|2318.1|2317.8|2318.3|2318|2318.3|2318|2318.1|2317.8|8
1635208110000|2021-10-26 00:28:30|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|1
1635208120000|2021-10-26 00:28:40|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635208130000|2021-10-26 00:28:50|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635208140000|2021-10-26 00:29:00|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|1
1635208150000|2021-10-26 00:29:10|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|0
1635208160000|2021-10-26 00:29:20|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|2
1635208170000|2021-10-26 00:29:30|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635208180000|2021-10-26 00:29:40|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635208190000|2021-10-26 00:29:50|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|1
1635208200000|2021-10-26 00:30:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635208210000|2021-10-26 00:30:10|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635208220000|2021-10-26 00:30:20|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635208230000|2021-10-26 00:30:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1635208240000|2021-10-26 00:30:40|||||||||1
1635208250000|2021-10-26 00:30:50|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|1
1635208260000|2021-10-26 00:31:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|3
1635208270000|2021-10-26 00:31:10|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|0
1635208280000|2021-10-26 00:31:20|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635208290000|2021-10-26 00:31:30|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|5
1635208300000|2021-10-26 00:31:40|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.1|2317.8|0
1635208310000|2021-10-26 00:31:50|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|0
1635208330000|2021-10-26 00:32:10|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|3
1635208340000|2021-10-26 00:32:20|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|10
1635208350000|2021-10-26 00:32:30|2318.2|2317.9|2318.1|2317.8|2318.3|2318|2318.1|2317.8|5
1635208360000|2021-10-26 00:32:40|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318|2317.7|2
1635208380000|2021-10-26 00:33:00|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.8|2317.5|4
1635208390000|2021-10-26 00:33:10|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|2
1635208400000|2021-10-26 00:33:20|2318|2317.7|2317.7|2317.4|2318|2317.7|2317.7|2317.4|2
1635208420000|2021-10-26 00:33:40|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|10
1635208430000|2021-10-26 00:33:50|2317.4|2317.1|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|4
1635208440000|2021-10-26 00:34:00|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|1
1635208450000|2021-10-26 00:34:10|2317.6|2317.3|2317.6|2317.3|2317.7|2317.4|2317.6|2317.3|10
1635208470000|2021-10-26 00:34:30|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|0
1635208480000|2021-10-26 00:34:40|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|5
1635208490000|2021-10-26 00:34:50|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|0
1635208500000|2021-10-26 00:35:00|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.6|2317.3|4
1635208510000|2021-10-26 00:35:10|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.6|2317.3|0
1635208520000|2021-10-26 00:35:20|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.6|2317.3|1
1635208530000|2021-10-26 00:35:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|0
1635208540000|2021-10-26 00:35:40|||||||||3
1635208550000|2021-10-26 00:35:50|2317.4|2317.1|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|0
1635208560000|2021-10-26 00:36:00|2317.4|2317.1|2317.3|2317|2317.5|2317.2|2317.3|2317|8
1635208570000|2021-10-26 00:36:10|2317.4|2317.1|2317.7|2317.4|2317.8|2317.5|2317.4|2317.1|2
1635208580000|2021-10-26 00:36:20|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|1
1635208590000|2021-10-26 00:36:30|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|1
1635208600000|2021-10-26 00:36:40|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|1
1635208610000|2021-10-26 00:36:50|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635208620000|2021-10-26 00:37:00|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.6|2317.3|0
1635208630000|2021-10-26 00:37:10|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|1
1635208640000|2021-10-26 00:37:20|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|1
1635208650000|2021-10-26 00:37:30|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|2
1635208690000|2021-10-26 00:38:10|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635208700000|2021-10-26 00:38:20|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|4
1635208710000|2021-10-26 00:38:30|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|5
1635208720000|2021-10-26 00:38:40|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|16
1635208730000|2021-10-26 00:38:50|2317.3|2317|2317.2|2316.9|2317.4|2317.1|2317.2|2316.9|0
1635208740000|2021-10-26 00:39:00|||||||||1
1635208760000|2021-10-26 00:39:20|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|2
1635208770000|2021-10-26 00:39:30|2317.3|2317|2317.2|2316.9|2317.3|2317|2317.2|2316.9|5
1635208780000|2021-10-26 00:39:40|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|0
1635208790000|2021-10-26 00:39:50|||||||||1
1635208800000|2021-10-26 00:40:00|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|0
1635208810000|2021-10-26 00:40:10|2317.2|2316.9|2317.3|2317|2317.3|2317|2317.2|2316.9|1
1635208820000|2021-10-26 00:40:20|||||||||1
1635208830000|2021-10-26 00:40:30|2317.4|2317.1|2317.2|2316.9|2317.4|2317.1|2317.1|2316.8|2
1635208840000|2021-10-26 00:40:40|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|1
1635208850000|2021-10-26 00:40:50|2317.1|2316.8|2316.8|2316.5|2317.1|2316.8|2316.7|2316.4|5
1635208860000|2021-10-26 00:41:00|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635208870000|2021-10-26 00:41:10|2316.7|2316.4|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|8
1635208880000|2021-10-26 00:41:20|2316.5|2316.2|2316.6|2316.3|2316.7|2316.4|2316.4|2316.1|1
1635208890000|2021-10-26 00:41:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|4
1635208900000|2021-10-26 00:41:40|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|2
1635208910000|2021-10-26 00:41:50|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|5
1635208920000|2021-10-26 00:42:00|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|2
1635208930000|2021-10-26 00:42:10|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635208940000|2021-10-26 00:42:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|1
1635208950000|2021-10-26 00:42:30|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|1
1635208960000|2021-10-26 00:42:40|2317.2|2316.9|2317.3|2317|2317.3|2317|2317.1|2316.8|3
1635208970000|2021-10-26 00:42:50|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.3|2317|1
1635208990000|2021-10-26 00:43:10|2317.4|2317.1|2317.6|2317.3|2317.7|2317.4|2317.3|2317|5
1635209000000|2021-10-26 00:43:20|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635209010000|2021-10-26 00:43:30|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.8|2317.5|1
1635209020000|2021-10-26 00:43:40|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|3
1635209030000|2021-10-26 00:43:50|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|4
1635209040000|2021-10-26 00:44:00|2318.2|2317.9|2318.3|2318|2318.5|2318.2|2318.2|2317.9|8
1635209050000|2021-10-26 00:44:10|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|2
1635209060000|2021-10-26 00:44:20|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1635209070000|2021-10-26 00:44:30|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|2
1635209080000|2021-10-26 00:44:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|6
1635209090000|2021-10-26 00:44:50|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|2
1635209100000|2021-10-26 00:45:00|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|6
1635209110000|2021-10-26 00:45:10|2318.2|2317.9|2318.5|2318.2|2318.6|2318.3|2318.2|2317.9|2
1635209120000|2021-10-26 00:45:20|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|2
1635209130000|2021-10-26 00:45:30|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|11
1635209140000|2021-10-26 00:45:40|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1635209150000|2021-10-26 00:45:50|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318.2|2317.9|2
1635209160000|2021-10-26 00:46:00|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318|2317.7|8
1635209180000|2021-10-26 00:46:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|5
1635209190000|2021-10-26 00:46:30|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.1|2317.8|6
1635209200000|2021-10-26 00:46:40|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|3
1635209210000|2021-10-26 00:46:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|1
1635209230000|2021-10-26 00:47:10|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1635209240000|2021-10-26 00:47:20|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|2
1635209250000|2021-10-26 00:47:30|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|2
1635209260000|2021-10-26 00:47:40|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|0
1635209270000|2021-10-26 00:47:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318|2317.7|2
1635209280000|2021-10-26 00:48:00|2318.3|2318|2318.6|2318.3|2318.8|2318.5|2318.3|2318|17
1635209290000|2021-10-26 00:48:10|2318.5|2318.2|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|4
1635209300000|2021-10-26 00:48:20|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|0
1635209310000|2021-10-26 00:48:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|1
1635209320000|2021-10-26 00:48:40|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|2
1635209330000|2021-10-26 00:48:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635209340000|2021-10-26 00:49:00|2318.6|2318.3|2318.4|2318.1|2318.7|2318.4|2318.4|2318.1|1
1635209350000|2021-10-26 00:49:10|2318.2|2317.9|2318.6|2318.3|2318.8|2318.5|2318.2|2317.9|13
1635209360000|2021-10-26 00:49:20|2318.7|2318.4|2319.1|2318.8|2319.2|2318.9|2318.7|2318.4|26
1635209370000|2021-10-26 00:49:30|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|2
1635209380000|2021-10-26 00:49:40|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|2
1635209390000|2021-10-26 00:49:50|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635209400000|2021-10-26 00:50:00|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|1
1635209410000|2021-10-26 00:50:10|2318.9|2318.6|2318.7|2318.4|2319|2318.7|2318.7|2318.4|6
1635209420000|2021-10-26 00:50:20|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|0
1635209430000|2021-10-26 00:50:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|1
1635209440000|2021-10-26 00:50:40|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635209450000|2021-10-26 00:50:50|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.6|2318.3|8
1635209460000|2021-10-26 00:51:00|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.3|2318|4
1635209470000|2021-10-26 00:51:10|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635209480000|2021-10-26 00:51:20|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635209490000|2021-10-26 00:51:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.4|2318.1|2
1635209500000|2021-10-26 00:51:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1635209510000|2021-10-26 00:51:50|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|1
1635209520000|2021-10-26 00:52:00|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|4
1635209530000|2021-10-26 00:52:10|||||||||1
1635209540000|2021-10-26 00:52:20|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|5
1635209550000|2021-10-26 00:52:30|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|4
1635209560000|2021-10-26 00:52:40|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|4
1635209570000|2021-10-26 00:52:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|3
1635209580000|2021-10-26 00:53:00|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|0
1635209590000|2021-10-26 00:53:10|2318.1|2317.8|2318.2|2317.9|2318.3|2318|2318.1|2317.8|0
1635209600000|2021-10-26 00:53:20|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|7
1635209610000|2021-10-26 00:53:30|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|2
1635209620000|2021-10-26 00:53:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|0
1635209630000|2021-10-26 00:53:50|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|3
1635209640000|2021-10-26 00:54:00|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|1
1635209650000|2021-10-26 00:54:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|1
1635209660000|2021-10-26 00:54:20|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|0
1635209670000|2021-10-26 00:54:30|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|4
1635209680000|2021-10-26 00:54:40|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|0
1635209690000|2021-10-26 00:54:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318|2317.7|1
1635209700000|2021-10-26 00:55:00|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|0
1635209710000|2021-10-26 00:55:10|2318.1|2317.8|2318.2|2317.9|2318.3|2318|2318|2317.7|16
1635209720000|2021-10-26 00:55:20|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|8
1635209730000|2021-10-26 00:55:30|2318.5|2318.2|2318.4|2318.1|2318.7|2318.4|2318.4|2318.1|19
1635209740000|2021-10-26 00:55:40|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|3
1635209750000|2021-10-26 00:55:50|||||||||1
1635209760000|2021-10-26 00:56:00|2318.2|2317.9|2318.5|2318.2|2318.6|2318.3|2318.2|2317.9|1
1635209770000|2021-10-26 00:56:10|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|3
1635209780000|2021-10-26 00:56:20|2318.6|2318.3|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|3
1635209790000|2021-10-26 00:56:30|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|2
1635209800000|2021-10-26 00:56:40|2318.8|2318.5|2319|2318.7|2319.1|2318.8|2318.8|2318.5|3
1635209810000|2021-10-26 00:56:50|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|2
1635209820000|2021-10-26 00:57:00|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.8|2318.5|10
1635209830000|2021-10-26 00:57:10|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|3
1635209840000|2021-10-26 00:57:20|2318.8|2318.5|2318.4|2318.1|2318.8|2318.5|2318.4|2318.1|3
1635209850000|2021-10-26 00:57:30|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635209860000|2021-10-26 00:57:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635209870000|2021-10-26 00:57:50|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|3
1635209880000|2021-10-26 00:58:00|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635209890000|2021-10-26 00:58:10|||||||||2
1635209910000|2021-10-26 00:58:30|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|2
1635209920000|2021-10-26 00:58:40|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|2
1635209930000|2021-10-26 00:58:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|2
1635209940000|2021-10-26 00:59:00|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|0
1635209950000|2021-10-26 00:59:10|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|0
1635209960000|2021-10-26 00:59:20|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|2
1635209970000|2021-10-26 00:59:30|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|1
1635209990000|2021-10-26 00:59:50|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|2
1635210000000|2021-10-26 01:00:00|2318.5|2318.2|2318.5|2318.2|2318.9|2318.6|2318.4|2318.1|9
1635210010000|2021-10-26 01:00:10|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|4
1635210020000|2021-10-26 01:00:20|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|4
1635210030000|2021-10-26 01:00:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635210040000|2021-10-26 01:00:40|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.1|2317.8|8
1635210050000|2021-10-26 01:00:50|2318.1|2317.8|2318.1|2317.8|2318.3|2318|2318.1|2317.8|4
1635210060000|2021-10-26 01:01:00|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1635210070000|2021-10-26 01:01:10|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|4
1635210080000|2021-10-26 01:01:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|5
1635210090000|2021-10-26 01:01:30|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1635210100000|2021-10-26 01:01:40|2318.5|2318.2|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|2
1635210110000|2021-10-26 01:01:50|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|0
1635210120000|2021-10-26 01:02:00|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.6|2318.3|1
1635210130000|2021-10-26 01:02:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|4
1635210140000|2021-10-26 01:02:20|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|2
1635210150000|2021-10-26 01:02:30|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.7|2318.4|0
1635210160000|2021-10-26 01:02:40|2318.7|2318.4|2319|2318.7|2319|2318.7|2318.7|2318.4|3
1635210170000|2021-10-26 01:02:50|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|2
1635210180000|2021-10-26 01:03:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635210190000|2021-10-26 01:03:10|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|2
1635210200000|2021-10-26 01:03:20|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|2
1635210210000|2021-10-26 01:03:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1635210220000|2021-10-26 01:03:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635210230000|2021-10-26 01:03:50|2318.7|2318.4|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|3
1635210240000|2021-10-26 01:04:00|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635210250000|2021-10-26 01:04:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635210260000|2021-10-26 01:04:20|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.8|2318.5|0
1635210270000|2021-10-26 01:04:30|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|2
1635210280000|2021-10-26 01:04:40|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|5
1635210290000|2021-10-26 01:04:50|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|5
1635210300000|2021-10-26 01:05:00|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|2
1635210310000|2021-10-26 01:05:10|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635210320000|2021-10-26 01:05:20|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635210330000|2021-10-26 01:05:30|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635210340000|2021-10-26 01:05:40|||||||||3
1635210360000|2021-10-26 01:06:00|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|4
1635210370000|2021-10-26 01:06:10|2319.2|2318.9|2319|2318.7|2319.2|2318.9|2319|2318.7|0
1635210380000|2021-10-26 01:06:20|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635210390000|2021-10-26 01:06:30|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|2
1635210400000|2021-10-26 01:06:40|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319|2318.7|2
1635210410000|2021-10-26 01:06:50|2319.3|2319|2319|2318.7|2319.3|2319|2319|2318.7|4
1635210420000|2021-10-26 01:07:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|1
1635210440000|2021-10-26 01:07:20|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|1
1635210450000|2021-10-26 01:07:30|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635210460000|2021-10-26 01:07:40|2319.3|2319|2319.7|2319.4|2319.8|2319.5|2319.3|2319|37
1635210470000|2021-10-26 01:07:50|2319.8|2319.5|2319.9|2319.6|2320|2319.7|2319.8|2319.5|7
1635210480000|2021-10-26 01:08:00|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.8|2319.5|13
1635210490000|2021-10-26 01:08:10|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|12
1635210500000|2021-10-26 01:08:20|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|1
1635210510000|2021-10-26 01:08:30|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2320|2319.7|2
1635210520000|2021-10-26 01:08:40|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|7
1635210530000|2021-10-26 01:08:50|2319.9|2319.6|2320.3|2320|2320.4|2320.1|2319.9|2319.6|23
1635210540000|2021-10-26 01:09:00|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|55
1635210550000|2021-10-26 01:09:10|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|45
1635210560000|2021-10-26 01:09:20|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|12
1635210570000|2021-10-26 01:09:30|2320.5|2320.2|2320.2|2319.9|2320.5|2320.2|2320.2|2319.9|4
1635210580000|2021-10-26 01:09:40|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635210590000|2021-10-26 01:09:50|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2
1635210600000|2021-10-26 01:10:00|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.7|2319.4|11
1635210610000|2021-10-26 01:10:10|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|5
1635210620000|2021-10-26 01:10:20|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|35
1635210630000|2021-10-26 01:10:30|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|1
1635210640000|2021-10-26 01:10:40|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635210650000|2021-10-26 01:10:50|||||||||1
1635210660000|2021-10-26 01:11:00|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|3
1635210670000|2021-10-26 01:11:10|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635210680000|2021-10-26 01:11:20|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|1
1635210690000|2021-10-26 01:11:30|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635210700000|2021-10-26 01:11:40|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.9|2319.6|2
1635210710000|2021-10-26 01:11:50|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|2
1635210720000|2021-10-26 01:12:00|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|9
1635210730000|2021-10-26 01:12:10|2320|2319.7|2319.7|2319.4|2320.1|2319.8|2319.7|2319.4|3
1635210740000|2021-10-26 01:12:20|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.6|2319.3|3
1635210750000|2021-10-26 01:12:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1635210760000|2021-10-26 01:12:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|9
1635210770000|2021-10-26 01:12:50|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635210780000|2021-10-26 01:13:00|2319.7|2319.4|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|2
1635210790000|2021-10-26 01:13:10|2320|2319.7|2319.8|2319.5|2320|2319.7|2319.8|2319.5|2
1635210800000|2021-10-26 01:13:20|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|4
1635210810000|2021-10-26 01:13:30|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|7
1635210820000|2021-10-26 01:13:40|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|3
1635210830000|2021-10-26 01:13:50|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2319.9|2319.6|18
1635210840000|2021-10-26 01:14:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|0
1635210860000|2021-10-26 01:14:20|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|6
1635210870000|2021-10-26 01:14:30|2320.2|2319.9|2320.5|2320.2|2320.5|2320.2|2320.2|2319.9|2
1635210880000|2021-10-26 01:14:40|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|1
1635210890000|2021-10-26 01:14:50|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|0
1635210900000|2021-10-26 01:15:00|2321|2320.7|2320.8|2320.5|2321.1|2320.8|2320.7|2320.4|30
1635210910000|2021-10-26 01:15:10|2320.6|2320.3|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|5
1635210920000|2021-10-26 01:15:20|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|3
1635210930000|2021-10-26 01:15:30|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|7
1635210940000|2021-10-26 01:15:40|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635210950000|2021-10-26 01:15:50|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|8
1635210960000|2021-10-26 01:16:00|2320.2|2319.9|2320.4|2320.1|2320.4|2320.1|2320.2|2319.9|1
1635210970000|2021-10-26 01:16:10|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.3|2320|5
1635210980000|2021-10-26 01:16:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635210990000|2021-10-26 01:16:30|2320.6|2320.3|2320.8|2320.5|2320.8|2320.5|2320.5|2320.2|0
1635211000000|2021-10-26 01:16:40|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|1
1635211010000|2021-10-26 01:16:50|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2321|2320.7|18
1635211020000|2021-10-26 01:17:00|2321.2|2320.9|2321.3|2321|2321.3|2321|2321.1|2320.8|6
1635211030000|2021-10-26 01:17:10|2321.2|2320.9|2321.4|2321.1|2321.4|2321.1|2321.2|2320.9|8
1635211040000|2021-10-26 01:17:20|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.2|2320.9|4
1635211050000|2021-10-26 01:17:30|2321.2|2320.9|2320.8|2320.5|2321.2|2320.9|2320.8|2320.5|3
1635211060000|2021-10-26 01:17:40|2320.7|2320.4|2320.9|2320.6|2321|2320.7|2320.7|2320.4|5
1635211070000|2021-10-26 01:17:50|||||||||2
1635211080000|2021-10-26 01:18:00|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|2
1635211090000|2021-10-26 01:18:10|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|0
1635211100000|2021-10-26 01:18:20|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|2
1635211110000|2021-10-26 01:18:30|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|1
1635211120000|2021-10-26 01:18:40|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|3
1635211150000|2021-10-26 01:19:10|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|0
1635211160000|2021-10-26 01:19:20|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.8|2320.5|8
1635211170000|2021-10-26 01:19:30|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|6
1635211180000|2021-10-26 01:19:40|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|0
1635211190000|2021-10-26 01:19:50|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.1|2320.8|4
1635211200000|2021-10-26 01:20:00|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321|2320.7|4
1635211210000|2021-10-26 01:20:10|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|0
1635211240000|2021-10-26 01:20:40|2321.3|2321|2321.6|2321.3|2321.6|2321.3|2321.3|2321|16
1635211250000|2021-10-26 01:20:50|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|16
1635211260000|2021-10-26 01:21:00|2321.9|2321.6|2322.1|2321.8|2322.1|2321.8|2321.9|2321.6|44
1635211270000|2021-10-26 01:21:10|2322|2321.7|2322.1|2321.8|2322.2|2321.9|2322|2321.7|30
1635211280000|2021-10-26 01:21:20|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|4
1635211290000|2021-10-26 01:21:30|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|60
1635211300000|2021-10-26 01:21:40|2322.4|2322.1|2322.4|2322.1|2322.6|2322.3|2322.3|2322|21
1635211310000|2021-10-26 01:21:50|2322.3|2322|2322.4|2322.1|2322.5|2322.2|2322.3|2322|3
1635211320000|2021-10-26 01:22:00|2322.3|2322|2322.4|2322.1|2322.5|2322.2|2322.3|2322|6
1635211330000|2021-10-26 01:22:10|2322.3|2322|2321.6|2321.3|2322.4|2322.1|2321.6|2321.3|19
1635211340000|2021-10-26 01:22:20|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|6
1635211350000|2021-10-26 01:22:30|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|4
1635211360000|2021-10-26 01:22:40|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|9
1635211370000|2021-10-26 01:22:50|2321.7|2321.4|2321.8|2321.5|2321.9|2321.6|2321.6|2321.3|1
1635211380000|2021-10-26 01:23:00|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|3
1635211390000|2021-10-26 01:23:10|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1635211400000|2021-10-26 01:23:20|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2
1635211410000|2021-10-26 01:23:30|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|1
1635211420000|2021-10-26 01:23:40|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|5
1635211430000|2021-10-26 01:23:50|2321.4|2321.1|2321.7|2321.4|2321.7|2321.4|2321.4|2321.1|1
1635211440000|2021-10-26 01:24:00|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.4|2321.1|0
1635211450000|2021-10-26 01:24:10|2321.4|2321.1|2321.1|2320.8|2321.4|2321.1|2321.1|2320.8|21
1635211460000|2021-10-26 01:24:20|2321|2320.7|2320.8|2320.5|2321.1|2320.8|2320.8|2320.5|3
1635211470000|2021-10-26 01:24:30|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|1
1635211480000|2021-10-26 01:24:40|2321|2320.7|2321|2320.7|2321.1|2320.8|2320.9|2320.6|2
1635211490000|2021-10-26 01:24:50|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|0
1635211500000|2021-10-26 01:25:00|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|5
1635211510000|2021-10-26 01:25:10|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|13
1635211520000|2021-10-26 01:25:20|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|3
1635211530000|2021-10-26 01:25:30|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|2
1635211540000|2021-10-26 01:25:40|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|6
1635211550000|2021-10-26 01:25:50|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|3
1635211560000|2021-10-26 01:26:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|4
1635211570000|2021-10-26 01:26:10|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|2
1635211580000|2021-10-26 01:26:20|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635211590000|2021-10-26 01:26:30|2320.3|2320|2320.4|2320.1|2320.5|2320.2|2320.3|2320|6
1635211600000|2021-10-26 01:26:40|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|3
1635211610000|2021-10-26 01:26:50|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|4
1635211620000|2021-10-26 01:27:00|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|2
1635211630000|2021-10-26 01:27:10|2320.6|2320.3|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|3
1635211640000|2021-10-26 01:27:20|2320.9|2320.6|2320.6|2320.3|2320.9|2320.6|2320.6|2320.3|3
1635211650000|2021-10-26 01:27:30|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|7
1635211660000|2021-10-26 01:27:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635211670000|2021-10-26 01:27:50|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635211680000|2021-10-26 01:28:00|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635211690000|2021-10-26 01:28:10|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|0
1635211700000|2021-10-26 01:28:20|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|2
1635211710000|2021-10-26 01:28:30|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|0
1635211720000|2021-10-26 01:28:40|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.8|2320.5|3
1635211730000|2021-10-26 01:28:50|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|0
1635211740000|2021-10-26 01:29:00|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|1
1635211760000|2021-10-26 01:29:20|2321|2320.7|2320.8|2320.5|2321|2320.7|2320.8|2320.5|0
1635211770000|2021-10-26 01:29:30|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|0
1635211780000|2021-10-26 01:29:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635211800000|2021-10-26 01:30:00|2320.9|2320.6|2320.6|2320.3|2320.9|2320.6|2320.6|2320.3|0
1635211810000|2021-10-26 01:30:10|2320.7|2320.4|2320.3|2320|2320.7|2320.4|2320.2|2319.9|11
1635211820000|2021-10-26 01:30:20|2320.2|2319.9|2320.3|2320|2320.5|2320.2|2320.2|2319.9|3
1635211830000|2021-10-26 01:30:30|2320.2|2319.9|2320.4|2320.1|2320.4|2320.1|2320.2|2319.9|3
1635211840000|2021-10-26 01:30:40|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|1
1635211850000|2021-10-26 01:30:50|2320.4|2320.1|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|0
1635211860000|2021-10-26 01:31:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|6
1635211870000|2021-10-26 01:31:10|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.3|2320|3
1635211880000|2021-10-26 01:31:20|2320.5|2320.2|2320.4|2320.1|2320.6|2320.3|2320.3|2320|6
1635211890000|2021-10-26 01:31:30|2320.3|2320|2320.4|2320.1|2320.5|2320.2|2320.3|2320|2
1635211900000|2021-10-26 01:31:40|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.2|2319.9|0
1635211910000|2021-10-26 01:31:50|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635211920000|2021-10-26 01:32:00|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.1|2319.8|1
1635211930000|2021-10-26 01:32:10|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|3
1635211940000|2021-10-26 01:32:20|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|5
1635211950000|2021-10-26 01:32:30|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.9|2319.6|4
1635211960000|2021-10-26 01:32:40|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|2
1635211970000|2021-10-26 01:32:50|2320.3|2320|2320.1|2319.8|2320.3|2320|2320.1|2319.8|0
1635211980000|2021-10-26 01:33:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320|2319.7|3
1635211990000|2021-10-26 01:33:10|2320.1|2319.8|2320.3|2320|2320.3|2320|2320|2319.7|1
1635212000000|2021-10-26 01:33:20|2320.2|2319.9|2320.1|2319.8|2320.3|2320|2319.9|2319.6|0
1635212010000|2021-10-26 01:33:30|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|2
1635212020000|2021-10-26 01:33:40|2320|2319.7|2320.3|2320|2320.3|2320|2320|2319.7|3
1635212030000|2021-10-26 01:33:50|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635212040000|2021-10-26 01:34:00|2320.1|2319.8|2320.2|2319.9|2320.3|2320|2320.1|2319.8|4
1635212050000|2021-10-26 01:34:10|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|2
1635212060000|2021-10-26 01:34:20|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.3|2320|0
1635212070000|2021-10-26 01:34:30|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.2|2319.9|6
1635212080000|2021-10-26 01:34:40|2320.2|2319.9|2319.5|2319.2|2320.2|2319.9|2319.5|2319.2|9
1635212090000|2021-10-26 01:34:50|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.5|2319.2|18
1635212100000|2021-10-26 01:35:00|2319.7|2319.4|2320|2319.7|2320|2319.7|2319.4|2319.1|6
1635212110000|2021-10-26 01:35:10|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|3
1635212120000|2021-10-26 01:35:20|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320|2319.7|4
1635212130000|2021-10-26 01:35:30|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.2|2319.9|9
1635212140000|2021-10-26 01:35:40|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|12
1635212150000|2021-10-26 01:35:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|6
1635212160000|2021-10-26 01:36:00|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|0
1635212170000|2021-10-26 01:36:10|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|11
1635212180000|2021-10-26 01:36:20|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|6
1635212190000|2021-10-26 01:36:30|2320.8|2320.5|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|3
1635212200000|2021-10-26 01:36:40|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|6
1635212210000|2021-10-26 01:36:50|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|4
1635212220000|2021-10-26 01:37:00|2321|2320.7|2321.3|2321|2321.3|2321|2321|2320.7|12
1635212230000|2021-10-26 01:37:10|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.2|2320.9|7
1635212240000|2021-10-26 01:37:20|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|5
1635212250000|2021-10-26 01:37:30|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|6
1635212260000|2021-10-26 01:37:40|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2321|2320.7|3
1635212270000|2021-10-26 01:37:50|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2321.1|2320.8|8
1635212280000|2021-10-26 01:38:00|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2321|2320.7|7
1635212290000|2021-10-26 01:38:10|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.9|2320.6|3
1635212300000|2021-10-26 01:38:20|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635212310000|2021-10-26 01:38:30|2321|2320.7|2321|2320.7|2321|2320.7|2320.9|2320.6|0
1635212320000|2021-10-26 01:38:40|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.9|2320.6|0
1635212330000|2021-10-26 01:38:50|2320.9|2320.6|2321|2320.7|2321.1|2320.8|2320.9|2320.6|0
1635212340000|2021-10-26 01:39:00|2320.9|2320.6|2320.8|2320.5|2321|2320.7|2320.8|2320.5|5
1635212350000|2021-10-26 01:39:10|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|10
1635212360000|2021-10-26 01:39:20|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|2
1635212370000|2021-10-26 01:39:30|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635212380000|2021-10-26 01:39:40|2321|2320.7|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|2
1635212390000|2021-10-26 01:39:50|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|0
1635212400000|2021-10-26 01:40:00|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|1
1635212410000|2021-10-26 01:40:10|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|4
1635212420000|2021-10-26 01:40:20|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|2
1635212430000|2021-10-26 01:40:30|||||||||2
1635212440000|2021-10-26 01:40:40|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|2
1635212460000|2021-10-26 01:41:00|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635212470000|2021-10-26 01:41:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635212490000|2021-10-26 01:41:30|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|3
1635212510000|2021-10-26 01:41:50|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|2
1635212520000|2021-10-26 01:42:00|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|4
1635212530000|2021-10-26 01:42:10|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635212550000|2021-10-26 01:42:30|2320.4|2320.1|2320|2319.7|2320.4|2320.1|2320|2319.7|6
1635212560000|2021-10-26 01:42:40|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.9|2319.6|3
1635212570000|2021-10-26 01:42:50|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.8|2319.5|4
1635212580000|2021-10-26 01:43:00|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|1
1635212590000|2021-10-26 01:43:10|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|4
1635212600000|2021-10-26 01:43:20|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1635212610000|2021-10-26 01:43:30|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|10
1635212620000|2021-10-26 01:43:40|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|0
1635212630000|2021-10-26 01:43:50|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|2
1635212640000|2021-10-26 01:44:00|2319.6|2319.3|2319.3|2319|2319.6|2319.3|2319.3|2319|0
1635212650000|2021-10-26 01:44:10|2319.4|2319.1|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|8
1635212660000|2021-10-26 01:44:20|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|3
1635212670000|2021-10-26 01:44:30|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|2
1635212680000|2021-10-26 01:44:40|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2319.3|2319|3
1635212690000|2021-10-26 01:44:50|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|6
1635212700000|2021-10-26 01:45:00|2319.3|2319|2319|2318.7|2319.3|2319|2318.8|2318.5|14
1635212710000|2021-10-26 01:45:10|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319|2318.7|3
1635212720000|2021-10-26 01:45:20|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.1|2318.8|5
1635212730000|2021-10-26 01:45:30|2319.1|2318.8|2319.3|2319|2319.3|2319|2319.1|2318.8|0
1635212740000|2021-10-26 01:45:40|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|1
1635212750000|2021-10-26 01:45:50|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.3|2319|9
1635212760000|2021-10-26 01:46:00|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.3|2319|1
1635212770000|2021-10-26 01:46:10|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|1
1635212780000|2021-10-26 01:46:20|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|7
1635212790000|2021-10-26 01:46:30|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.3|2319|1
1635212800000|2021-10-26 01:46:40|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|11
1635212810000|2021-10-26 01:46:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|1
1635212820000|2021-10-26 01:47:00|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635212830000|2021-10-26 01:47:10|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635212840000|2021-10-26 01:47:20|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|2
1635212850000|2021-10-26 01:47:30|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635212860000|2021-10-26 01:47:40|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635212870000|2021-10-26 01:47:50|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|1
1635212880000|2021-10-26 01:48:00|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635212890000|2021-10-26 01:48:10|||||||||2
1635212900000|2021-10-26 01:48:20|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|1
1635212910000|2021-10-26 01:48:30|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1635212920000|2021-10-26 01:48:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|2
1635212940000|2021-10-26 01:49:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635212950000|2021-10-26 01:49:10|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|3
1635212960000|2021-10-26 01:49:20|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|1
1635212980000|2021-10-26 01:49:40|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.3|2319|0
1635212990000|2021-10-26 01:49:50|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|0
1635213000000|2021-10-26 01:50:00|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.9|2318.6|5
1635213010000|2021-10-26 01:50:10|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|1
1635213020000|2021-10-26 01:50:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1635213030000|2021-10-26 01:50:30|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|3
1635213050000|2021-10-26 01:50:50|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|1
1635213060000|2021-10-26 01:51:00|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|1
1635213070000|2021-10-26 01:51:10|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635213080000|2021-10-26 01:51:20|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|1
1635213090000|2021-10-26 01:51:30|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|1
1635213100000|2021-10-26 01:51:40|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|4
1635213110000|2021-10-26 01:51:50|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635213120000|2021-10-26 01:52:00|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635213130000|2021-10-26 01:52:10|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|2
1635213140000|2021-10-26 01:52:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|1
1635213150000|2021-10-26 01:52:30|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|1
1635213160000|2021-10-26 01:52:40|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635213180000|2021-10-26 01:53:00|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635213190000|2021-10-26 01:53:10|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635213200000|2021-10-26 01:53:20|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|3
1635213210000|2021-10-26 01:53:30|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635213220000|2021-10-26 01:53:40|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635213230000|2021-10-26 01:53:50|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|0
1635213240000|2021-10-26 01:54:00|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|1
1635213250000|2021-10-26 01:54:10|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635213260000|2021-10-26 01:54:20|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|1
1635213280000|2021-10-26 01:54:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635213290000|2021-10-26 01:54:50|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|0
1635213300000|2021-10-26 01:55:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635213310000|2021-10-26 01:55:10|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635213320000|2021-10-26 01:55:20|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635213330000|2021-10-26 01:55:30|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635213340000|2021-10-26 01:55:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635213350000|2021-10-26 01:55:50|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635213360000|2021-10-26 01:56:00|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|1
1635213370000|2021-10-26 01:56:10|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|1
1635213380000|2021-10-26 01:56:20|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|0
1635213390000|2021-10-26 01:56:30|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2320|2319.7|0
1635213400000|2021-10-26 01:56:40|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.1|2319.8|7
1635213410000|2021-10-26 01:56:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|2
1635213420000|2021-10-26 01:57:00|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635213430000|2021-10-26 01:57:10|2320.2|2319.9|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|2
1635213440000|2021-10-26 01:57:20|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635213450000|2021-10-26 01:57:30|||||||||1
1635213460000|2021-10-26 01:57:40|2320.1|2319.8|2320.2|2319.9|2320.3|2320|2320.1|2319.8|4
1635213470000|2021-10-26 01:57:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635213480000|2021-10-26 01:58:00|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635213490000|2021-10-26 01:58:10|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2320|2319.7|3
1635213500000|2021-10-26 01:58:20|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635213510000|2021-10-26 01:58:30|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|1
1635213520000|2021-10-26 01:58:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.8|2319.5|5
1635213530000|2021-10-26 01:58:50|2320|2319.7|2319.7|2319.4|2320|2319.7|2319.7|2319.4|1
1635213540000|2021-10-26 01:59:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|2
1635213550000|2021-10-26 01:59:10|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|5
1635213560000|2021-10-26 01:59:20|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|0
1635213570000|2021-10-26 01:59:30|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|4
1635213580000|2021-10-26 01:59:40|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|2
1635213590000|2021-10-26 01:59:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|3
1635213600000|2021-10-26 02:00:00|2319.2|2318.9|2318.5|2318.2|2319.3|2319|2318.4|2318.1|28
1635213610000|2021-10-26 02:00:10|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|4
1635213620000|2021-10-26 02:00:20|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|4
1635213630000|2021-10-26 02:00:30|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|2
1635213640000|2021-10-26 02:00:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1635213650000|2021-10-26 02:00:50|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.8|2318.5|1
1635213660000|2021-10-26 02:01:00|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1635213670000|2021-10-26 02:01:10|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635213680000|2021-10-26 02:01:20|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635213690000|2021-10-26 02:01:30|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.8|2318.5|0
1635213700000|2021-10-26 02:01:40|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.7|2318.4|0
1635213710000|2021-10-26 02:01:50|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|0
1635213720000|2021-10-26 02:02:00|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635213740000|2021-10-26 02:02:20|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635213750000|2021-10-26 02:02:30|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.6|2318.3|2
1635213760000|2021-10-26 02:02:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635213770000|2021-10-26 02:02:50|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635213780000|2021-10-26 02:03:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635213790000|2021-10-26 02:03:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635213800000|2021-10-26 02:03:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|1
1635213810000|2021-10-26 02:03:30|2319.1|2318.8|2319.2|2318.9|2319.3|2319|2319.1|2318.8|3
1635213820000|2021-10-26 02:03:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635213830000|2021-10-26 02:03:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|0
1635213840000|2021-10-26 02:04:00|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635213860000|2021-10-26 02:04:20|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|1
1635213870000|2021-10-26 02:04:30|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|1
1635213880000|2021-10-26 02:04:40|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|2
1635213890000|2021-10-26 02:04:50|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|1
1635213900000|2021-10-26 02:05:00|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|0
1635213910000|2021-10-26 02:05:10|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|4
1635213920000|2021-10-26 02:05:20|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|1
1635213930000|2021-10-26 02:05:30|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1635213940000|2021-10-26 02:05:40|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635213950000|2021-10-26 02:05:50|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635213960000|2021-10-26 02:06:00|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635213970000|2021-10-26 02:06:10|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635213980000|2021-10-26 02:06:20|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|1
1635213990000|2021-10-26 02:06:30|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635214000000|2021-10-26 02:06:40|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|12
1635214010000|2021-10-26 02:06:50|2318.7|2318.4|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|0
1635214020000|2021-10-26 02:07:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635214030000|2021-10-26 02:07:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|1
1635214070000|2021-10-26 02:07:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635214080000|2021-10-26 02:08:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|1
1635214090000|2021-10-26 02:08:10|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|0
1635214100000|2021-10-26 02:08:20|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635214110000|2021-10-26 02:08:30|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|5
1635214120000|2021-10-26 02:08:40|2318.8|2318.5|2319|2318.7|2319|2318.7|2318.8|2318.5|1
1635214130000|2021-10-26 02:08:50|2318.9|2318.6|2318.8|2318.5|2319|2318.7|2318.8|2318.5|1
1635214140000|2021-10-26 02:09:00|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|1
1635214150000|2021-10-26 02:09:10|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635214160000|2021-10-26 02:09:20|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635214170000|2021-10-26 02:09:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|2
1635214190000|2021-10-26 02:09:50|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|2
1635214200000|2021-10-26 02:10:00|2318.6|2318.3|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|1
1635214210000|2021-10-26 02:10:10|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635214220000|2021-10-26 02:10:20|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|1
1635214250000|2021-10-26 02:10:50|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635214260000|2021-10-26 02:11:00|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|3
1635214270000|2021-10-26 02:11:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635214280000|2021-10-26 02:11:20|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|2
1635214290000|2021-10-26 02:11:30|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635214300000|2021-10-26 02:11:40|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635214310000|2021-10-26 02:11:50|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|3
1635214320000|2021-10-26 02:12:00|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|0
1635214330000|2021-10-26 02:12:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1635214350000|2021-10-26 02:12:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635214360000|2021-10-26 02:12:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2
1635214370000|2021-10-26 02:12:50|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635214380000|2021-10-26 02:13:00|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635214390000|2021-10-26 02:13:10|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|0
1635214400000|2021-10-26 02:13:20|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635214410000|2021-10-26 02:13:30|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.8|2318.5|0
1635214420000|2021-10-26 02:13:40|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|1
1635214440000|2021-10-26 02:14:00|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635214450000|2021-10-26 02:14:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635214460000|2021-10-26 02:14:20|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|0
1635214470000|2021-10-26 02:14:30|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.1|2318.8|2
1635214480000|2021-10-26 02:14:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|2
1635214490000|2021-10-26 02:14:50|2319.2|2318.9|2319.3|2319|2319.4|2319.1|2319.2|2318.9|1
1635214500000|2021-10-26 02:15:00|2319.4|2319.1|2319.3|2319|2319.5|2319.2|2319.3|2319|2
1635214510000|2021-10-26 02:15:10|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|1
1635214520000|2021-10-26 02:15:20|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.1|2318.8|5
1635214530000|2021-10-26 02:15:30|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|1
1635214550000|2021-10-26 02:15:50|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635214560000|2021-10-26 02:16:00|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635214580000|2021-10-26 02:16:20|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2
1635214590000|2021-10-26 02:16:30|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|0
1635214600000|2021-10-26 02:16:40|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|3
1635214610000|2021-10-26 02:16:50|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|2
1635214630000|2021-10-26 02:17:10|||||||||1
1635214640000|2021-10-26 02:17:20|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.1|2318.8|4
1635214650000|2021-10-26 02:17:30|2319.2|2318.9|2319|2318.7|2319.3|2319|2319|2318.7|3
1635214660000|2021-10-26 02:17:40|2319.1|2318.8|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|6
1635214680000|2021-10-26 02:18:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|2
1635214710000|2021-10-26 02:18:30|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|11
1635214730000|2021-10-26 02:18:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635214740000|2021-10-26 02:19:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635214750000|2021-10-26 02:19:10|||||||||1
1635214760000|2021-10-26 02:19:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635214770000|2021-10-26 02:19:30|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|2
1635214780000|2021-10-26 02:19:40|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|1
1635214790000|2021-10-26 02:19:50|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1635214830000|2021-10-26 02:20:30|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|4
1635214840000|2021-10-26 02:20:40|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|1
1635214850000|2021-10-26 02:20:50|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635214860000|2021-10-26 02:21:00|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|1
1635214870000|2021-10-26 02:21:10|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635214880000|2021-10-26 02:21:20|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635214890000|2021-10-26 02:21:30|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635214910000|2021-10-26 02:21:50|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635214930000|2021-10-26 02:22:10|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635214940000|2021-10-26 02:22:20|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.5|2318.2|1
1635214950000|2021-10-26 02:22:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|16
1635214960000|2021-10-26 02:22:40|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635214970000|2021-10-26 02:22:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635214980000|2021-10-26 02:23:00|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|2
1635214990000|2021-10-26 02:23:10|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635215000000|2021-10-26 02:23:20|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635215020000|2021-10-26 02:23:40|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1635215030000|2021-10-26 02:23:50|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.6|2318.3|0
1635215050000|2021-10-26 02:24:10|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|1
1635215060000|2021-10-26 02:24:20|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635215070000|2021-10-26 02:24:30|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635215080000|2021-10-26 02:24:40|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|0
1635215090000|2021-10-26 02:24:50|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|2
1635215100000|2021-10-26 02:25:00|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635215110000|2021-10-26 02:25:10|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635215120000|2021-10-26 02:25:20|2319.2|2318.9|2319.1|2318.8|2319.3|2319|2319.1|2318.8|0
1635215130000|2021-10-26 02:25:30|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635215140000|2021-10-26 02:25:40|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635215160000|2021-10-26 02:26:00|2319|2318.7|2318.9|2318.6|2319.1|2318.8|2318.8|2318.5|1
1635215190000|2021-10-26 02:26:30|||||||||1
1635215220000|2021-10-26 02:27:00|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635215230000|2021-10-26 02:27:10|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635215240000|2021-10-26 02:27:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635215250000|2021-10-26 02:27:30|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635215280000|2021-10-26 02:28:00|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635215300000|2021-10-26 02:28:20|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635215310000|2021-10-26 02:28:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635215330000|2021-10-26 02:28:50|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635215340000|2021-10-26 02:29:00|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|1
1635215350000|2021-10-26 02:29:10|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|2
1635215360000|2021-10-26 02:29:20|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|0
1635215370000|2021-10-26 02:29:30|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635215380000|2021-10-26 02:29:40|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635215390000|2021-10-26 02:29:50|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635215400000|2021-10-26 02:30:00|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635215410000|2021-10-26 02:30:10|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635215420000|2021-10-26 02:30:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635215450000|2021-10-26 02:30:50|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635215460000|2021-10-26 02:31:00|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|3
1635215470000|2021-10-26 02:31:10|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|1
1635215480000|2021-10-26 02:31:20|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|1
1635215490000|2021-10-26 02:31:30|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635215500000|2021-10-26 02:31:40|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|1
1635215510000|2021-10-26 02:31:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|2
1635215530000|2021-10-26 02:32:10|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635215550000|2021-10-26 02:32:30|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|0
1635215570000|2021-10-26 02:32:50|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2319.3|2319|1
1635215580000|2021-10-26 02:33:00|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1635215590000|2021-10-26 02:33:10|2319.3|2319|2319.6|2319.3|2319.6|2319.3|2319.3|2319|1
1635215600000|2021-10-26 02:33:20|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|8
1635215610000|2021-10-26 02:33:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|0
1635215620000|2021-10-26 02:33:40|||||||||1
1635215630000|2021-10-26 02:33:50|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1635215640000|2021-10-26 02:34:00|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|1
1635215650000|2021-10-26 02:34:10|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|0
1635215660000|2021-10-26 02:34:20|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1635215670000|2021-10-26 02:34:30|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|2
1635215680000|2021-10-26 02:34:40|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635215690000|2021-10-26 02:34:50|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2
1635215700000|2021-10-26 02:35:00|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|1
1635215710000|2021-10-26 02:35:10|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.2|2318.9|1
1635215720000|2021-10-26 02:35:20|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.3|2319|2
1635215740000|2021-10-26 02:35:40|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635215750000|2021-10-26 02:35:50|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1635215760000|2021-10-26 02:36:00|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|0
1635215770000|2021-10-26 02:36:10|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635215780000|2021-10-26 02:36:20|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635215790000|2021-10-26 02:36:30|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635215800000|2021-10-26 02:36:40|2319.2|2318.9|2319|2318.7|2319.2|2318.9|2319|2318.7|0
1635215810000|2021-10-26 02:36:50|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635215820000|2021-10-26 02:37:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|3
1635215830000|2021-10-26 02:37:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635215840000|2021-10-26 02:37:20|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635215850000|2021-10-26 02:37:30|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319|2318.7|0
1635215860000|2021-10-26 02:37:40|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635215870000|2021-10-26 02:37:50|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635215890000|2021-10-26 02:38:10|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635215900000|2021-10-26 02:38:20|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635215910000|2021-10-26 02:38:30|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635215920000|2021-10-26 02:38:40|2319.1|2318.8|2319.2|2318.9|2319.3|2319|2319.1|2318.8|0
1635215930000|2021-10-26 02:38:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|0
1635215950000|2021-10-26 02:39:10|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|1
1635215960000|2021-10-26 02:39:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|1
1635215970000|2021-10-26 02:39:30|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635215980000|2021-10-26 02:39:40|||||||||1
1635216000000|2021-10-26 02:40:00|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635216010000|2021-10-26 02:40:10|||||||||1
1635216020000|2021-10-26 02:40:20|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635216030000|2021-10-26 02:40:30|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635216040000|2021-10-26 02:40:40|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|0
1635216050000|2021-10-26 02:40:50|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635216060000|2021-10-26 02:41:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|2
1635216090000|2021-10-26 02:41:30|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|1
1635216100000|2021-10-26 02:41:40|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635216110000|2021-10-26 02:41:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|0
1635216120000|2021-10-26 02:42:00|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|1
1635216130000|2021-10-26 02:42:10|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1635216140000|2021-10-26 02:42:20|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.1|2318.8|0
1635216150000|2021-10-26 02:42:30|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|1
1635216170000|2021-10-26 02:42:50|2319.1|2318.8|2319.3|2319|2319.3|2319|2319.1|2318.8|1
1635216180000|2021-10-26 02:43:00|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|0
1635216220000|2021-10-26 02:43:40|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635216230000|2021-10-26 02:43:50|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|4
1635216250000|2021-10-26 02:44:10|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635216260000|2021-10-26 02:44:20|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635216270000|2021-10-26 02:44:30|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2
1635216280000|2021-10-26 02:44:40|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|1
1635216290000|2021-10-26 02:44:50|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|0
1635216300000|2021-10-26 02:45:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|4
1635216310000|2021-10-26 02:45:10|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|0
1635216320000|2021-10-26 02:45:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635216330000|2021-10-26 02:45:30|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|0
1635216340000|2021-10-26 02:45:40|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|0
1635216360000|2021-10-26 02:46:00|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635216370000|2021-10-26 02:46:10|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635216410000|2021-10-26 02:46:50|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|0
1635216420000|2021-10-26 02:47:00|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|0
1635216430000|2021-10-26 02:47:10|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635216440000|2021-10-26 02:47:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|0
1635216450000|2021-10-26 02:47:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|0
1635216460000|2021-10-26 02:47:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|0
1635216470000|2021-10-26 02:47:50|||||||||3
1635216490000|2021-10-26 02:48:10|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|7
1635216500000|2021-10-26 02:48:20|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|1
1635216510000|2021-10-26 02:48:30|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|3
1635216520000|2021-10-26 02:48:40|2319.7|2319.4|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|5
1635216530000|2021-10-26 02:48:50|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635216540000|2021-10-26 02:49:00|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|0
1635216560000|2021-10-26 02:49:20|2319.8|2319.5|2319.9|2319.6|2320|2319.7|2319.8|2319.5|1
1635216570000|2021-10-26 02:49:30|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|4
1635216590000|2021-10-26 02:49:50|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1635216600000|2021-10-26 02:50:00|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|0
1635216610000|2021-10-26 02:50:10|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635216620000|2021-10-26 02:50:20|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2320|2319.7|3
1635216630000|2021-10-26 02:50:30|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635216640000|2021-10-26 02:50:40|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|5
1635216660000|2021-10-26 02:51:00|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|0
1635216670000|2021-10-26 02:51:10|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|4
1635216680000|2021-10-26 02:51:20|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1635216700000|2021-10-26 02:51:40|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|1
1635216710000|2021-10-26 02:51:50|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|0
1635216720000|2021-10-26 02:52:00|||||||||2
1635216730000|2021-10-26 02:52:10|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|0
1635216740000|2021-10-26 02:52:20|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|0
1635216750000|2021-10-26 02:52:30|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|1
1635216760000|2021-10-26 02:52:40|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2
1635216770000|2021-10-26 02:52:50|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635216780000|2021-10-26 02:53:00|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|1
1635216790000|2021-10-26 02:53:10|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635216800000|2021-10-26 02:53:20|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|3
1635216810000|2021-10-26 02:53:30|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|1
1635216820000|2021-10-26 02:53:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|1
1635216860000|2021-10-26 02:54:20|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|9
1635216870000|2021-10-26 02:54:30|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|0
1635216880000|2021-10-26 02:54:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635216890000|2021-10-26 02:54:50|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|1
1635216900000|2021-10-26 02:55:00|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|0
1635216910000|2021-10-26 02:55:10|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|1
1635216920000|2021-10-26 02:55:20|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|4
1635216940000|2021-10-26 02:55:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|0
1635216950000|2021-10-26 02:55:50|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|1
1635216960000|2021-10-26 02:56:00|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|3
1635216970000|2021-10-26 02:56:10|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|2
1635216980000|2021-10-26 02:56:20|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|6
1635216990000|2021-10-26 02:56:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|8
1635217010000|2021-10-26 02:56:50|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635217020000|2021-10-26 02:57:00|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635217040000|2021-10-26 02:57:20|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635217050000|2021-10-26 02:57:30|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635217060000|2021-10-26 02:57:40|2321|2320.7|2321|2320.7|2321|2320.7|2320.9|2320.6|1
1635217080000|2021-10-26 02:58:00|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|0
1635217100000|2021-10-26 02:58:20|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|0
1635217110000|2021-10-26 02:58:30|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635217120000|2021-10-26 02:58:40|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635217130000|2021-10-26 02:58:50|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|0
1635217170000|2021-10-26 02:59:30|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635217200000|2021-10-26 03:00:00|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|2
1635217210000|2021-10-26 03:00:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|1
1635217220000|2021-10-26 03:00:20|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|2
1635217240000|2021-10-26 03:00:40|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|1
1635217260000|2021-10-26 03:01:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|3
1635217290000|2021-10-26 03:01:30|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635217300000|2021-10-26 03:01:40|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635217310000|2021-10-26 03:01:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1635217330000|2021-10-26 03:02:10|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1635217360000|2021-10-26 03:02:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1635217370000|2021-10-26 03:02:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635217380000|2021-10-26 03:03:00|2320.2|2319.9|2320.3|2320|2320.4|2320.1|2320.2|2319.9|0
1635217410000|2021-10-26 03:03:30|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635217430000|2021-10-26 03:03:50|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.1|2319.8|1
1635217440000|2021-10-26 03:04:00|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|5
1635217450000|2021-10-26 03:04:10|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|0
1635217470000|2021-10-26 03:04:30|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320|2319.7|0
1635217480000|2021-10-26 03:04:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|1
1635217490000|2021-10-26 03:04:50|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635217500000|2021-10-26 03:05:00|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635217510000|2021-10-26 03:05:10|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635217520000|2021-10-26 03:05:20|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635217530000|2021-10-26 03:05:30|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635217540000|2021-10-26 03:05:40|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|4
1635217550000|2021-10-26 03:05:50|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|0
1635217560000|2021-10-26 03:06:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|0
1635217570000|2021-10-26 03:06:10|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|2
1635217590000|2021-10-26 03:06:30|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|0
1635217600000|2021-10-26 03:06:40|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|0
1635217610000|2021-10-26 03:06:50|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635217620000|2021-10-26 03:07:00|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635217630000|2021-10-26 03:07:10|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635217640000|2021-10-26 03:07:20|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635217650000|2021-10-26 03:07:30|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|0
1635217680000|2021-10-26 03:08:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|0
1635217700000|2021-10-26 03:08:20|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635217720000|2021-10-26 03:08:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|2
1635217730000|2021-10-26 03:08:50|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635217740000|2021-10-26 03:09:00|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635217750000|2021-10-26 03:09:10|2320.3|2320|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|0
1635217800000|2021-10-26 03:10:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|0
1635217810000|2021-10-26 03:10:10|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635217820000|2021-10-26 03:10:20|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635217830000|2021-10-26 03:10:30|2320.2|2319.9|2320.1|2319.8|2320.3|2320|2320.1|2319.8|0
1635217840000|2021-10-26 03:10:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|1
1635217850000|2021-10-26 03:10:50|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|0
1635217860000|2021-10-26 03:11:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|0
1635217870000|2021-10-26 03:11:10|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635217880000|2021-10-26 03:11:20|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635217890000|2021-10-26 03:11:30|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635217900000|2021-10-26 03:11:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|2
1635217910000|2021-10-26 03:11:50|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635217920000|2021-10-26 03:12:00|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635217930000|2021-10-26 03:12:10|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|0
1635217940000|2021-10-26 03:12:20|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635217950000|2021-10-26 03:12:30|2320.2|2319.9|2320.3|2320|2320.4|2320.1|2320.2|2319.9|3
1635218030000|2021-10-26 03:13:50|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|0
1635218040000|2021-10-26 03:14:00|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|1
1635218050000|2021-10-26 03:14:10|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635218080000|2021-10-26 03:14:40|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|4
1635218090000|2021-10-26 03:14:50|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|1
1635218110000|2021-10-26 03:15:10|||||||||1
1635218120000|2021-10-26 03:15:20|2320.1|2319.8|2319.9|2319.6|2320.1|2319.8|2319.9|2319.6|2
1635218130000|2021-10-26 03:15:30|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|1
1635218140000|2021-10-26 03:15:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1635218150000|2021-10-26 03:15:50|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|5
1635218160000|2021-10-26 03:16:00|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2
1635218180000|2021-10-26 03:16:20|||||||||1
1635218190000|2021-10-26 03:16:30|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|9
1635218210000|2021-10-26 03:16:50|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|1
1635218220000|2021-10-26 03:17:00|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.3|2319|3
1635218230000|2021-10-26 03:17:10|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|0
1635218240000|2021-10-26 03:17:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|0
1635218250000|2021-10-26 03:17:30|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2
1635218260000|2021-10-26 03:17:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|6
1635218280000|2021-10-26 03:18:00|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|0
1635218290000|2021-10-26 03:18:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635218300000|2021-10-26 03:18:20|||||||||3
1635218310000|2021-10-26 03:18:30|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|1
1635218320000|2021-10-26 03:18:40|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|2
1635218330000|2021-10-26 03:18:50|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|1
1635218340000|2021-10-26 03:19:00|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|4
1635218350000|2021-10-26 03:19:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|3
1635218360000|2021-10-26 03:19:20|||||||||2
1635218370000|2021-10-26 03:19:30|||||||||2
1635218380000|2021-10-26 03:19:40|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|5
1635218400000|2021-10-26 03:20:00|2318.9|2318.6|2319.2|2318.9|2319.2|2318.9|2318.9|2318.6|4
1635218420000|2021-10-26 03:20:20|||||||||1
1635218430000|2021-10-26 03:20:30|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1635218440000|2021-10-26 03:20:40|2319.2|2318.9|2319|2318.7|2319.2|2318.9|2319|2318.7|0
1635218450000|2021-10-26 03:20:50|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635218460000|2021-10-26 03:21:00|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635218470000|2021-10-26 03:21:10|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635218480000|2021-10-26 03:21:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635218490000|2021-10-26 03:21:30|||||||||1
1635218500000|2021-10-26 03:21:40|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|4
1635218510000|2021-10-26 03:21:50|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635218530000|2021-10-26 03:22:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635218540000|2021-10-26 03:22:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635218550000|2021-10-26 03:22:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635218560000|2021-10-26 03:22:40|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635218570000|2021-10-26 03:22:50|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|2
1635218580000|2021-10-26 03:23:00|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|1
1635218590000|2021-10-26 03:23:10|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635218600000|2021-10-26 03:23:20|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635218610000|2021-10-26 03:23:30|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|2
1635218620000|2021-10-26 03:23:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635218630000|2021-10-26 03:23:50|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|1
1635218650000|2021-10-26 03:24:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1635218670000|2021-10-26 03:24:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635218680000|2021-10-26 03:24:40|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|2
1635218690000|2021-10-26 03:24:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2
1635218700000|2021-10-26 03:25:00|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1635218710000|2021-10-26 03:25:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|2
1635218720000|2021-10-26 03:25:20|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635218730000|2021-10-26 03:25:30|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635218740000|2021-10-26 03:25:40|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|1
1635218750000|2021-10-26 03:25:50|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635218760000|2021-10-26 03:26:00|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635218770000|2021-10-26 03:26:10|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635218780000|2021-10-26 03:26:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635218790000|2021-10-26 03:26:30|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635218800000|2021-10-26 03:26:40|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|1
1635218820000|2021-10-26 03:27:00|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635218840000|2021-10-26 03:27:20|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.8|2318.5|0
1635218860000|2021-10-26 03:27:40|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635218870000|2021-10-26 03:27:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635218880000|2021-10-26 03:28:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1635218890000|2021-10-26 03:28:10|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635218900000|2021-10-26 03:28:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635218920000|2021-10-26 03:28:40|||||||||1
1635218940000|2021-10-26 03:29:00|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635218950000|2021-10-26 03:29:10|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|1
1635218960000|2021-10-26 03:29:20|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|1
1635218970000|2021-10-26 03:29:30|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635218980000|2021-10-26 03:29:40|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635218990000|2021-10-26 03:29:50|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635219000000|2021-10-26 03:30:00|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635219010000|2021-10-26 03:30:10|||||||||1
1635219020000|2021-10-26 03:30:20|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635219030000|2021-10-26 03:30:30|2319.2|2318.9|2319|2318.7|2319.2|2318.9|2319|2318.7|2
1635219040000|2021-10-26 03:30:40|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635219060000|2021-10-26 03:31:00|||||||||2
1635219080000|2021-10-26 03:31:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635219090000|2021-10-26 03:31:30|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635219100000|2021-10-26 03:31:40|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635219120000|2021-10-26 03:32:00|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|0
1635219130000|2021-10-26 03:32:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635219140000|2021-10-26 03:32:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|5
1635219150000|2021-10-26 03:32:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|10
1635219160000|2021-10-26 03:32:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635219170000|2021-10-26 03:32:50|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|1
1635219180000|2021-10-26 03:33:00|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635219190000|2021-10-26 03:33:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|1
1635219210000|2021-10-26 03:33:30|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635219240000|2021-10-26 03:34:00|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635219260000|2021-10-26 03:34:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635219270000|2021-10-26 03:34:30|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.8|2318.5|2
1635219280000|2021-10-26 03:34:40|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635219290000|2021-10-26 03:34:50|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635219300000|2021-10-26 03:35:00|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|1
1635219310000|2021-10-26 03:35:10|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635219330000|2021-10-26 03:35:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|12
1635219340000|2021-10-26 03:35:40|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635219350000|2021-10-26 03:35:50|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635219360000|2021-10-26 03:36:00|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|0
1635219390000|2021-10-26 03:36:30|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|3
1635219400000|2021-10-26 03:36:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635219410000|2021-10-26 03:36:50|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635219420000|2021-10-26 03:37:00|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|1
1635219430000|2021-10-26 03:37:10|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635219440000|2021-10-26 03:37:20|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635219450000|2021-10-26 03:37:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635219460000|2021-10-26 03:37:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635219490000|2021-10-26 03:38:10|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635219500000|2021-10-26 03:38:20|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635219560000|2021-10-26 03:39:20|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|1
1635219570000|2021-10-26 03:39:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|0
1635219580000|2021-10-26 03:39:40|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|1
1635219600000|2021-10-26 03:40:00|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|6
1635219610000|2021-10-26 03:40:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1635219620000|2021-10-26 03:40:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1635219630000|2021-10-26 03:40:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1635219640000|2021-10-26 03:40:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635219650000|2021-10-26 03:40:50|||||||||1
1635219660000|2021-10-26 03:41:00|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|5
1635219670000|2021-10-26 03:41:10|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1635219700000|2021-10-26 03:41:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635219710000|2021-10-26 03:41:50|||||||||1
1635219740000|2021-10-26 03:42:20|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635219750000|2021-10-26 03:42:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1635219760000|2021-10-26 03:42:40|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|2
1635219770000|2021-10-26 03:42:50|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635219810000|2021-10-26 03:43:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635219820000|2021-10-26 03:43:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|3
1635219830000|2021-10-26 03:43:50|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635219840000|2021-10-26 03:44:00|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635219850000|2021-10-26 03:44:10|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635219860000|2021-10-26 03:44:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635219870000|2021-10-26 03:44:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|3
1635219890000|2021-10-26 03:44:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1635219900000|2021-10-26 03:45:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635219910000|2021-10-26 03:45:10|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635219920000|2021-10-26 03:45:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|2
1635219930000|2021-10-26 03:45:30|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635219960000|2021-10-26 03:46:00|||||||||1
1635219990000|2021-10-26 03:46:30|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|8
1635220000000|2021-10-26 03:46:40|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|5
1635220010000|2021-10-26 03:46:50|2318|2317.7|2318|2317.7|2318|2317.7|2317.9|2317.6|1
1635220030000|2021-10-26 03:47:10|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|2
1635220040000|2021-10-26 03:47:20|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635220060000|2021-10-26 03:47:40|2318.3|2318|2318.3|2318|2318.4|2318.1|2318.3|2318|7
1635220070000|2021-10-26 03:47:50|||||||||2
1635220080000|2021-10-26 03:48:00|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635220100000|2021-10-26 03:48:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|1
1635220110000|2021-10-26 03:48:30|||||||||3
1635220130000|2021-10-26 03:48:50|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|4
1635220140000|2021-10-26 03:49:00|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|0
1635220150000|2021-10-26 03:49:10|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|0
1635220160000|2021-10-26 03:49:20|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|1
1635220170000|2021-10-26 03:49:30|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635220180000|2021-10-26 03:49:40|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635220190000|2021-10-26 03:49:50|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635220200000|2021-10-26 03:50:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1635220220000|2021-10-26 03:50:20|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|1
1635220230000|2021-10-26 03:50:30|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635220250000|2021-10-26 03:50:50|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635220260000|2021-10-26 03:51:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635220270000|2021-10-26 03:51:10|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635220280000|2021-10-26 03:51:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|0
1635220290000|2021-10-26 03:51:30|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|1
1635220300000|2021-10-26 03:51:40|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.3|2318|0
1635220320000|2021-10-26 03:52:00|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635220330000|2021-10-26 03:52:10|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635220340000|2021-10-26 03:52:20|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635220350000|2021-10-26 03:52:30|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635220360000|2021-10-26 03:52:40|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635220370000|2021-10-26 03:52:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635220380000|2021-10-26 03:53:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635220400000|2021-10-26 03:53:20|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635220410000|2021-10-26 03:53:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|0
1635220420000|2021-10-26 03:53:40|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|0
1635220430000|2021-10-26 03:53:50|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635220450000|2021-10-26 03:54:10|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635220460000|2021-10-26 03:54:20|2318.3|2318|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635220470000|2021-10-26 03:54:30|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635220540000|2021-10-26 03:55:40|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635220550000|2021-10-26 03:55:50|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635220560000|2021-10-26 03:56:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635220600000|2021-10-26 03:56:40|||||||||2
1635220640000|2021-10-26 03:57:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|2
1635220650000|2021-10-26 03:57:30|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635220690000|2021-10-26 03:58:10|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1635220720000|2021-10-26 03:58:40|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635220740000|2021-10-26 03:59:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1635220750000|2021-10-26 03:59:10|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635220760000|2021-10-26 03:59:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1635220780000|2021-10-26 03:59:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1635220800000|2021-10-26 04:00:00|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318.2|2317.9|5
1635220810000|2021-10-26 04:00:10|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635220840000|2021-10-26 04:00:40|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|1
1635220860000|2021-10-26 04:01:00|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|1
1635220870000|2021-10-26 04:01:10|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|0
1635220880000|2021-10-26 04:01:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|0
1635220900000|2021-10-26 04:01:40|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635220910000|2021-10-26 04:01:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1635220950000|2021-10-26 04:02:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|1
1635220960000|2021-10-26 04:02:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1635220970000|2021-10-26 04:02:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|3
1635221010000|2021-10-26 04:03:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|9
1635221030000|2021-10-26 04:03:50|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635221040000|2021-10-26 04:04:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635221050000|2021-10-26 04:04:10|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635221060000|2021-10-26 04:04:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635221070000|2021-10-26 04:04:30|||||||||2
1635221080000|2021-10-26 04:04:40|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635221090000|2021-10-26 04:04:50|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|2
1635221100000|2021-10-26 04:05:00|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.8|2318.5|1
1635221110000|2021-10-26 04:05:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635221120000|2021-10-26 04:05:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635221130000|2021-10-26 04:05:30|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|0
1635221140000|2021-10-26 04:05:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635221150000|2021-10-26 04:05:50|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635221160000|2021-10-26 04:06:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635221180000|2021-10-26 04:06:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635221200000|2021-10-26 04:06:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635221210000|2021-10-26 04:06:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635221220000|2021-10-26 04:07:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635221240000|2021-10-26 04:07:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635221260000|2021-10-26 04:07:40|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635221270000|2021-10-26 04:07:50|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|3
1635221280000|2021-10-26 04:08:00|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|1
1635221290000|2021-10-26 04:08:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635221300000|2021-10-26 04:08:20|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|2
1635221310000|2021-10-26 04:08:30|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635221330000|2021-10-26 04:08:50|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|0
1635221340000|2021-10-26 04:09:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635221360000|2021-10-26 04:09:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635221380000|2021-10-26 04:09:40|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635221390000|2021-10-26 04:09:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635221410000|2021-10-26 04:10:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635221430000|2021-10-26 04:10:30|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635221470000|2021-10-26 04:11:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635221530000|2021-10-26 04:12:10|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1635221550000|2021-10-26 04:12:30|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|1
1635221580000|2021-10-26 04:13:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635221600000|2021-10-26 04:13:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635221610000|2021-10-26 04:13:30|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635221660000|2021-10-26 04:14:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635221670000|2021-10-26 04:14:30|||||||||1
1635221680000|2021-10-26 04:14:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635221690000|2021-10-26 04:14:50|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635221700000|2021-10-26 04:15:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635221710000|2021-10-26 04:15:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635221720000|2021-10-26 04:15:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635221730000|2021-10-26 04:15:30|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635221740000|2021-10-26 04:15:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|3
1635221760000|2021-10-26 04:16:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635221770000|2021-10-26 04:16:10|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635221780000|2021-10-26 04:16:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635221800000|2021-10-26 04:16:40|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635221820000|2021-10-26 04:17:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635221850000|2021-10-26 04:17:30|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.8|2318.5|3
1635221860000|2021-10-26 04:17:40|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635221870000|2021-10-26 04:17:50|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635221880000|2021-10-26 04:18:00|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635221980000|2021-10-26 04:19:40|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|3
1635222000000|2021-10-26 04:20:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635222010000|2021-10-26 04:20:10|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635222020000|2021-10-26 04:20:20|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635222030000|2021-10-26 04:20:30|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635222040000|2021-10-26 04:20:40|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|2
1635222050000|2021-10-26 04:20:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635222060000|2021-10-26 04:21:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1635222070000|2021-10-26 04:21:10|||||||||1
1635222080000|2021-10-26 04:21:20|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635222090000|2021-10-26 04:21:30|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|1
1635222100000|2021-10-26 04:21:40|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635222110000|2021-10-26 04:21:50|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319|2318.7|5
1635222120000|2021-10-26 04:22:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1635222130000|2021-10-26 04:22:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|10
1635222170000|2021-10-26 04:22:50|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635222180000|2021-10-26 04:23:00|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635222200000|2021-10-26 04:23:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635222270000|2021-10-26 04:24:30|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1635222290000|2021-10-26 04:24:50|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635222300000|2021-10-26 04:25:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635222310000|2021-10-26 04:25:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635222340000|2021-10-26 04:25:40|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635222360000|2021-10-26 04:26:00|||||||||1
1635222420000|2021-10-26 04:27:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1635222460000|2021-10-26 04:27:40|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|1
1635222470000|2021-10-26 04:27:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635222480000|2021-10-26 04:28:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1635222520000|2021-10-26 04:28:40|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|4
1635222530000|2021-10-26 04:28:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635222540000|2021-10-26 04:29:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635222570000|2021-10-26 04:29:30|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635222610000|2021-10-26 04:30:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635222620000|2021-10-26 04:30:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635222630000|2021-10-26 04:30:30|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|2
1635222640000|2021-10-26 04:30:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|2
1635222650000|2021-10-26 04:30:50|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635222660000|2021-10-26 04:31:00|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635222680000|2021-10-26 04:31:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635222710000|2021-10-26 04:31:50|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635222720000|2021-10-26 04:32:00|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|0
1635222730000|2021-10-26 04:32:10|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635222740000|2021-10-26 04:32:20|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635222750000|2021-10-26 04:32:30|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|3
1635222760000|2021-10-26 04:32:40|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635222770000|2021-10-26 04:32:50|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|0
1635222780000|2021-10-26 04:33:00|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635222800000|2021-10-26 04:33:20|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|3
1635222810000|2021-10-26 04:33:30|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635222820000|2021-10-26 04:33:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635222830000|2021-10-26 04:33:50|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|1
1635222840000|2021-10-26 04:34:00|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|5
1635222850000|2021-10-26 04:34:10|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|1
1635222890000|2021-10-26 04:34:50|||||||||1
1635222900000|2021-10-26 04:35:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635222910000|2021-10-26 04:35:10|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|1
1635222930000|2021-10-26 04:35:30|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|6
1635222950000|2021-10-26 04:35:50|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635222960000|2021-10-26 04:36:00|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|5
1635222970000|2021-10-26 04:36:10|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|2
1635222980000|2021-10-26 04:36:20|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635222990000|2021-10-26 04:36:30|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635223010000|2021-10-26 04:36:50|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|1
1635223020000|2021-10-26 04:37:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635223030000|2021-10-26 04:37:10|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635223050000|2021-10-26 04:37:30|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|0
1635223090000|2021-10-26 04:38:10|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635223100000|2021-10-26 04:38:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635223130000|2021-10-26 04:38:50|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1635223150000|2021-10-26 04:39:10|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635223180000|2021-10-26 04:39:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1635223190000|2021-10-26 04:39:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|0
1635223220000|2021-10-26 04:40:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1635223240000|2021-10-26 04:40:40|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635223250000|2021-10-26 04:40:50|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|2
1635223280000|2021-10-26 04:41:20|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|1
1635223300000|2021-10-26 04:41:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635223320000|2021-10-26 04:42:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|1
1635223330000|2021-10-26 04:42:10|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.8|2318.5|0
1635223340000|2021-10-26 04:42:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635223350000|2021-10-26 04:42:30|2318.9|2318.6|2319.2|2318.9|2319.2|2318.9|2318.9|2318.6|5
1635223360000|2021-10-26 04:42:40|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|4
1635223380000|2021-10-26 04:43:00|2319.1|2318.8|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|0
1635223390000|2021-10-26 04:43:10|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635223400000|2021-10-26 04:43:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2
1635223410000|2021-10-26 04:43:30|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635223470000|2021-10-26 04:44:30|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1635223490000|2021-10-26 04:44:50|||||||||1
1635223500000|2021-10-26 04:45:00|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1635223510000|2021-10-26 04:45:10|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635223520000|2021-10-26 04:45:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2
1635223540000|2021-10-26 04:45:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635223560000|2021-10-26 04:46:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635223570000|2021-10-26 04:46:10|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|1
1635223580000|2021-10-26 04:46:20|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635223590000|2021-10-26 04:46:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635223600000|2021-10-26 04:46:40|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635223610000|2021-10-26 04:46:50|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1635223670000|2021-10-26 04:47:50|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|2
1635223720000|2021-10-26 04:48:40|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635223730000|2021-10-26 04:48:50|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|1
1635223740000|2021-10-26 04:49:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|0
1635223750000|2021-10-26 04:49:10|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|2
1635223760000|2021-10-26 04:49:20|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635223770000|2021-10-26 04:49:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1635223780000|2021-10-26 04:49:40|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|1
1635223790000|2021-10-26 04:49:50|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|0
1635223800000|2021-10-26 04:50:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|0
1635223810000|2021-10-26 04:50:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|0
1635223820000|2021-10-26 04:50:20|||||||||1
1635223840000|2021-10-26 04:50:40|||||||||1
1635223860000|2021-10-26 04:51:00|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635223880000|2021-10-26 04:51:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635223890000|2021-10-26 04:51:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|0
1635223910000|2021-10-26 04:51:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|0
1635223920000|2021-10-26 04:52:00|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635223930000|2021-10-26 04:52:10|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|0
1635223940000|2021-10-26 04:52:20|||||||||1
1635223950000|2021-10-26 04:52:30|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635223980000|2021-10-26 04:53:00|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|6
1635224000000|2021-10-26 04:53:20|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.1|2317.8|0
1635224020000|2021-10-26 04:53:40|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635224180000|2021-10-26 04:56:20|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|1
1635224190000|2021-10-26 04:56:30|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|2
1635224200000|2021-10-26 04:56:40|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635224210000|2021-10-26 04:56:50|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635224220000|2021-10-26 04:57:00|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635224250000|2021-10-26 04:57:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1635224270000|2021-10-26 04:57:50|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635224290000|2021-10-26 04:58:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|0
1635224310000|2021-10-26 04:58:30|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1635224340000|2021-10-26 04:59:00|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1635224350000|2021-10-26 04:59:10|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|1
1635224360000|2021-10-26 04:59:20|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635224370000|2021-10-26 04:59:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635224380000|2021-10-26 04:59:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1635224390000|2021-10-26 04:59:50|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635224400000|2021-10-26 05:00:00|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|3
1635224410000|2021-10-26 05:00:10|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|3
1635224420000|2021-10-26 05:00:20|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635224430000|2021-10-26 05:00:30|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.3|2318|2
1635224460000|2021-10-26 05:01:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635224470000|2021-10-26 05:01:10|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635224480000|2021-10-26 05:01:20|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635224500000|2021-10-26 05:01:40|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|3
1635224510000|2021-10-26 05:01:50|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635224520000|2021-10-26 05:02:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|0
1635224550000|2021-10-26 05:02:30|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635224560000|2021-10-26 05:02:40|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|0
1635224570000|2021-10-26 05:02:50|||||||||1
1635224590000|2021-10-26 05:03:10|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|0
1635224600000|2021-10-26 05:03:20|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|0
1635224620000|2021-10-26 05:03:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318|2317.7|2
1635224640000|2021-10-26 05:04:00|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|2
1635224650000|2021-10-26 05:04:10|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|2
1635224660000|2021-10-26 05:04:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635224670000|2021-10-26 05:04:30|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635224680000|2021-10-26 05:04:40|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635224690000|2021-10-26 05:04:50|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635224700000|2021-10-26 05:05:00|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|0
1635224710000|2021-10-26 05:05:10|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|0
1635224730000|2021-10-26 05:05:30|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|3
1635224740000|2021-10-26 05:05:40|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|8
1635224790000|2021-10-26 05:06:30|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.9|2317.6|1
1635224800000|2021-10-26 05:06:40|2318|2317.7|2318|2317.7|2318.1|2317.8|2318|2317.7|1
1635224810000|2021-10-26 05:06:50|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|0
1635224820000|2021-10-26 05:07:00|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635224830000|2021-10-26 05:07:10|2318|2317.7|2318|2317.7|2318.1|2317.8|2318|2317.7|0
1635224840000|2021-10-26 05:07:20|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635224850000|2021-10-26 05:07:30|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|0
1635224860000|2021-10-26 05:07:40|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|0
1635224870000|2021-10-26 05:07:50|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635224900000|2021-10-26 05:08:20|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1635224910000|2021-10-26 05:08:30|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|0
1635224920000|2021-10-26 05:08:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635224930000|2021-10-26 05:08:50|2317.7|2317.4|2317.8|2317.5|2318|2317.7|2317.7|2317.4|6
1635224940000|2021-10-26 05:09:00|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635224950000|2021-10-26 05:09:10|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1635224960000|2021-10-26 05:09:20|2317.9|2317.6|2318|2317.7|2318.1|2317.8|2317.9|2317.6|0
1635224980000|2021-10-26 05:09:40|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635224990000|2021-10-26 05:09:50|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.7|2317.4|0
1635225000000|2021-10-26 05:10:00|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635225010000|2021-10-26 05:10:10|||||||||1
1635225030000|2021-10-26 05:10:30|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|3
1635225040000|2021-10-26 05:10:40|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|0
1635225050000|2021-10-26 05:10:50|2317.8|2317.5|2318|2317.7|2318|2317.7|2317.8|2317.5|1
1635225070000|2021-10-26 05:11:10|||||||||1
1635225090000|2021-10-26 05:11:30|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|4
1635225100000|2021-10-26 05:11:40|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|2
1635225120000|2021-10-26 05:12:00|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635225130000|2021-10-26 05:12:10|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1635225140000|2021-10-26 05:12:20|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|3
1635225150000|2021-10-26 05:12:30|2317.8|2317.5|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|0
1635225160000|2021-10-26 05:12:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2
1635225170000|2021-10-26 05:12:50|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635225180000|2021-10-26 05:13:00|2317.9|2317.6|2317.8|2317.5|2318|2317.7|2317.8|2317.5|7
1635225190000|2021-10-26 05:13:10|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635225200000|2021-10-26 05:13:20|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2318|2317.7|4
1635225220000|2021-10-26 05:13:40|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|7
1635225240000|2021-10-26 05:14:00|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1635225260000|2021-10-26 05:14:20|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|3
1635225270000|2021-10-26 05:14:30|2318.3|2318|2318|2317.7|2318.3|2318|2318|2317.7|2
1635225280000|2021-10-26 05:14:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318|2317.7|1
1635225290000|2021-10-26 05:14:50|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|1
1635225300000|2021-10-26 05:15:00|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318|2317.7|0
1635225320000|2021-10-26 05:15:20|||||||||1
1635225340000|2021-10-26 05:15:40|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|2
1635225350000|2021-10-26 05:15:50|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|0
1635225360000|2021-10-26 05:16:00|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|0
1635225370000|2021-10-26 05:16:10|||||||||2
1635225380000|2021-10-26 05:16:20|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|4
1635225420000|2021-10-26 05:17:00|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|1
1635225430000|2021-10-26 05:17:10|||||||||1
1635225440000|2021-10-26 05:17:20|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635225450000|2021-10-26 05:17:30|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635225460000|2021-10-26 05:17:40|2317.6|2317.3|2317.7|2317.4|2317.8|2317.5|2317.6|2317.3|0
1635225470000|2021-10-26 05:17:50|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.6|2317.3|2
1635225480000|2021-10-26 05:18:00|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|7
1635225490000|2021-10-26 05:18:10|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|0
1635225510000|2021-10-26 05:18:30|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|3
1635225520000|2021-10-26 05:18:40|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635225530000|2021-10-26 05:18:50|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|0
1635225540000|2021-10-26 05:19:00|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635225550000|2021-10-26 05:19:10|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.5|2317.2|1
1635225560000|2021-10-26 05:19:20|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.6|2317.3|0
1635225570000|2021-10-26 05:19:30|2317.5|2317.2|2317.4|2317.1|2317.6|2317.3|2317.4|2317.1|10
1635225580000|2021-10-26 05:19:40|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|0
1635225590000|2021-10-26 05:19:50|2317.4|2317.1|2317.3|2317|2317.5|2317.2|2317.3|2317|7
1635225600000|2021-10-26 05:20:00|2317.2|2316.9|2317.3|2317|2317.4|2317.1|2317.2|2316.9|1
1635225610000|2021-10-26 05:20:10|2317.4|2317.1|2317.2|2316.9|2317.4|2317.1|2317.2|2316.9|1
1635225640000|2021-10-26 05:20:40|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|0
1635225650000|2021-10-26 05:20:50|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.3|2317|0
1635225660000|2021-10-26 05:21:00|2317.3|2317|2317.3|2317|2317.4|2317.1|2317.3|2317|1
1635225680000|2021-10-26 05:21:20|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|0
1635225690000|2021-10-26 05:21:30|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|0
1635225700000|2021-10-26 05:21:40|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|0
1635225750000|2021-10-26 05:22:30|||||||||1
1635225760000|2021-10-26 05:22:40|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.5|2317.2|1
1635225770000|2021-10-26 05:22:50|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|1
1635225790000|2021-10-26 05:23:10|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|2
1635225800000|2021-10-26 05:23:20|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|0
1635225840000|2021-10-26 05:24:00|||||||||2
1635225850000|2021-10-26 05:24:10|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|1
1635225860000|2021-10-26 05:24:20|2317.8|2317.5|2317.9|2317.6|2318|2317.7|2317.7|2317.4|4
1635225870000|2021-10-26 05:24:30|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635225880000|2021-10-26 05:24:40|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|0
1635225890000|2021-10-26 05:24:50|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|0
1635225900000|2021-10-26 05:25:00|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|0
1635225910000|2021-10-26 05:25:10|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635225920000|2021-10-26 05:25:20|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635225930000|2021-10-26 05:25:30|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635225940000|2021-10-26 05:25:40|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|0
1635225950000|2021-10-26 05:25:50|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635225960000|2021-10-26 05:26:00|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635225970000|2021-10-26 05:26:10|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635225980000|2021-10-26 05:26:20|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635225990000|2021-10-26 05:26:30|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1635226000000|2021-10-26 05:26:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635226010000|2021-10-26 05:26:50|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.6|2317.3|0
1635226020000|2021-10-26 05:27:00|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|0
1635226030000|2021-10-26 05:27:10|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|2
1635226040000|2021-10-26 05:27:20|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635226060000|2021-10-26 05:27:40|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635226070000|2021-10-26 05:27:50|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|0
1635226140000|2021-10-26 05:29:00|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635226160000|2021-10-26 05:29:20|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635226170000|2021-10-26 05:29:30|2317.8|2317.5|2317.9|2317.6|2318|2317.7|2317.8|2317.5|0
1635226180000|2021-10-26 05:29:40|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|0
1635226190000|2021-10-26 05:29:50|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|0
1635226200000|2021-10-26 05:30:00|2318|2317.7|2317.7|2317.4|2318|2317.7|2317.7|2317.4|7
1635226210000|2021-10-26 05:30:10|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|1
1635226220000|2021-10-26 05:30:20|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635226230000|2021-10-26 05:30:30|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|1
1635226240000|2021-10-26 05:30:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635226260000|2021-10-26 05:31:00|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|0
1635226270000|2021-10-26 05:31:10|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|2
1635226280000|2021-10-26 05:31:20|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|1
1635226290000|2021-10-26 05:31:30|2317.6|2317.3|2317.6|2317.3|2317.7|2317.4|2317.6|2317.3|0
1635226300000|2021-10-26 05:31:40|2317.5|2317.2|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|0
1635226320000|2021-10-26 05:32:00|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|1
1635226330000|2021-10-26 05:32:10|2317.3|2317|2317.3|2317|2317.4|2317.1|2317.3|2317|1
1635226340000|2021-10-26 05:32:20|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|0
1635226350000|2021-10-26 05:32:30|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|1
1635226360000|2021-10-26 05:32:40|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|0
1635226370000|2021-10-26 05:32:50|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317|2316.7|1
1635226380000|2021-10-26 05:33:00|2317.2|2316.9|2317.2|2316.9|2317.3|2317|2317.1|2316.8|1
1635226390000|2021-10-26 05:33:10|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|0
1635226400000|2021-10-26 05:33:20|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|0
1635226410000|2021-10-26 05:33:30|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|1
1635226420000|2021-10-26 05:33:40|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|0
1635226430000|2021-10-26 05:33:50|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1635226440000|2021-10-26 05:34:00|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317|2316.7|4
1635226450000|2021-10-26 05:34:10|2317|2316.7|2316.8|2316.5|2317|2316.7|2316.8|2316.5|0
1635226460000|2021-10-26 05:34:20|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|14
1635226480000|2021-10-26 05:34:40|||||||||9
1635226500000|2021-10-26 05:35:00|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|20
1635226510000|2021-10-26 05:35:10|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|0
1635226520000|2021-10-26 05:35:20|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|2
1635226530000|2021-10-26 05:35:30|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|0
1635226540000|2021-10-26 05:35:40|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|0
1635226550000|2021-10-26 05:35:50|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|1
1635226570000|2021-10-26 05:36:10|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.5|2316.2|0
1635226580000|2021-10-26 05:36:20|2316.4|2316.1|2316.1|2315.8|2316.4|2316.1|2316.1|2315.8|4
1635226590000|2021-10-26 05:36:30|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2
1635226600000|2021-10-26 05:36:40|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2316.1|2315.8|8
1635226610000|2021-10-26 05:36:50|2316.1|2315.8|2316.1|2315.8|2316.3|2316|2316|2315.7|8
1635226620000|2021-10-26 05:37:00|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2316|2315.7|9
1635226630000|2021-10-26 05:37:10|2316|2315.7|2316.3|2316|2316.3|2316|2316|2315.7|13
1635226640000|2021-10-26 05:37:20|2316.4|2316.1|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|4
1635226660000|2021-10-26 05:37:40|||||||||2
1635226670000|2021-10-26 05:37:50|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|2
1635226680000|2021-10-26 05:38:00|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.4|2316.1|2
1635226690000|2021-10-26 05:38:10|2316.4|2316.1|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|0
1635226700000|2021-10-26 05:38:20|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|0
1635226710000|2021-10-26 05:38:30|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|5
1635226720000|2021-10-26 05:38:40|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|3
1635226740000|2021-10-26 05:39:00|||||||||1
1635226750000|2021-10-26 05:39:10|2316.5|2316.2|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|0
1635226760000|2021-10-26 05:39:20|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|0
1635226770000|2021-10-26 05:39:30|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|0
1635226780000|2021-10-26 05:39:40|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|4
1635226800000|2021-10-26 05:40:00|2316.3|2316|2316.3|2316|2316.4|2316.1|2316.3|2316|0
1635226810000|2021-10-26 05:40:10|2316.2|2315.9|2316.2|2315.9|2316.3|2316|2316.1|2315.8|0
1635226820000|2021-10-26 05:40:20|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2315.9|2315.6|1
1635226830000|2021-10-26 05:40:30|2315.9|2315.6|2316.2|2315.9|2316.2|2315.9|2315.9|2315.6|2
1635226840000|2021-10-26 05:40:40|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|0
1635226850000|2021-10-26 05:40:50|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|0
1635226860000|2021-10-26 05:41:00|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|0
1635226870000|2021-10-26 05:41:10|||||||||1
1635226880000|2021-10-26 05:41:20|2316.4|2316.1|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|0
1635226900000|2021-10-26 05:41:40|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|0
1635226910000|2021-10-26 05:41:50|2316.6|2316.3|2316.9|2316.6|2316.9|2316.6|2316.6|2316.3|1
1635226920000|2021-10-26 05:42:00|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635226930000|2021-10-26 05:42:10|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|0
1635226940000|2021-10-26 05:42:20|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1635226950000|2021-10-26 05:42:30|2316.9|2316.6|2316.7|2316.4|2316.9|2316.6|2316.7|2316.4|1
1635226960000|2021-10-26 05:42:40|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|2
1635226970000|2021-10-26 05:42:50|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|0
1635226980000|2021-10-26 05:43:00|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635226990000|2021-10-26 05:43:10|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|0
1635227000000|2021-10-26 05:43:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|0
1635227010000|2021-10-26 05:43:30|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|0
1635227020000|2021-10-26 05:43:40|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|0
1635227030000|2021-10-26 05:43:50|2316.8|2316.5|2317|2316.7|2317.1|2316.8|2316.8|2316.5|5
1635227040000|2021-10-26 05:44:00|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2316.9|2316.6|1
1635227050000|2021-10-26 05:44:10|2316.9|2316.6|2317|2316.7|2317.1|2316.8|2316.9|2316.6|1
1635227060000|2021-10-26 05:44:20|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|0
1635227070000|2021-10-26 05:44:30|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|0
1635227080000|2021-10-26 05:44:40|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|2
1635227090000|2021-10-26 05:44:50|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|1
1635227110000|2021-10-26 05:45:10|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|4
1635227120000|2021-10-26 05:45:20|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|1
1635227130000|2021-10-26 05:45:30|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|0
1635227140000|2021-10-26 05:45:40|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|1
1635227150000|2021-10-26 05:45:50|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635227160000|2021-10-26 05:46:00|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|2
1635227170000|2021-10-26 05:46:10|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635227180000|2021-10-26 05:46:20|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|2
1635227190000|2021-10-26 05:46:30|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|0
1635227200000|2021-10-26 05:46:40|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|0
1635227210000|2021-10-26 05:46:50|2316.9|2316.6|2316.8|2316.5|2317|2316.7|2316.8|2316.5|3
1635227220000|2021-10-26 05:47:00|2316.9|2316.6|2316.9|2316.6|2317|2316.7|2316.8|2316.5|0
1635227230000|2021-10-26 05:47:10|2316.8|2316.5|2316.7|2316.4|2316.9|2316.6|2316.7|2316.4|0
1635227240000|2021-10-26 05:47:20|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|9
1635227250000|2021-10-26 05:47:30|2316.9|2316.6|2317.2|2316.9|2317.3|2317|2316.9|2316.6|2
1635227260000|2021-10-26 05:47:40|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|0
1635227270000|2021-10-26 05:47:50|2317|2316.7|2317|2316.7|2317.1|2316.8|2317|2316.7|0
1635227280000|2021-10-26 05:48:00|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|0
1635227290000|2021-10-26 05:48:10|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|1
1635227300000|2021-10-26 05:48:20|2316.9|2316.6|2316.9|2316.6|2317|2316.7|2316.9|2316.6|0
1635227320000|2021-10-26 05:48:40|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|0
1635227330000|2021-10-26 05:48:50|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|5
1635227340000|2021-10-26 05:49:00|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.6|2316.3|1
1635227350000|2021-10-26 05:49:10|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635227360000|2021-10-26 05:49:20|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|0
1635227370000|2021-10-26 05:49:30|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|0
1635227380000|2021-10-26 05:49:40|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|0
1635227390000|2021-10-26 05:49:50|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|0
1635227400000|2021-10-26 05:50:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|1
1635227410000|2021-10-26 05:50:10|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|1
1635227420000|2021-10-26 05:50:20|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1635227440000|2021-10-26 05:50:40|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|2
1635227450000|2021-10-26 05:50:50|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|0
1635227460000|2021-10-26 05:51:00|2317|2316.7|2317|2316.7|2317|2316.7|2316.9|2316.6|0
1635227470000|2021-10-26 05:51:10|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|3
1635227480000|2021-10-26 05:51:20|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|0
1635227500000|2021-10-26 05:51:40|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|0
1635227510000|2021-10-26 05:51:50|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|1
1635227520000|2021-10-26 05:52:00|2317|2316.7|2316.8|2316.5|2317|2316.7|2316.8|2316.5|0
1635227540000|2021-10-26 05:52:20|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|0
1635227550000|2021-10-26 05:52:30|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635227560000|2021-10-26 05:52:40|2316.8|2316.5|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|0
1635227570000|2021-10-26 05:52:50|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|0
1635227580000|2021-10-26 05:53:00|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|3
1635227590000|2021-10-26 05:53:10|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|1
1635227610000|2021-10-26 05:53:30|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|0
1635227620000|2021-10-26 05:53:40|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|0
1635227630000|2021-10-26 05:53:50|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|0
1635227640000|2021-10-26 05:54:00|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316.3|2316|2
1635227660000|2021-10-26 05:54:20|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|1
1635227670000|2021-10-26 05:54:30|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|0
1635227680000|2021-10-26 05:54:40|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|2
1635227690000|2021-10-26 05:54:50|2316.3|2316|2316.3|2316|2316.3|2316|2316.2|2315.9|1
1635227700000|2021-10-26 05:55:00|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2
1635227710000|2021-10-26 05:55:10|2316.1|2315.8|2315.9|2315.6|2316.2|2315.9|2315.9|2315.6|8
1635227720000|2021-10-26 05:55:20|2315.8|2315.5|2315.8|2315.5|2315.9|2315.6|2315.8|2315.5|2
1635227730000|2021-10-26 05:55:30|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.8|2315.5|2
1635227740000|2021-10-26 05:55:40|2315.9|2315.6|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|0
1635227750000|2021-10-26 05:55:50|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|0
1635227760000|2021-10-26 05:56:00|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|0
1635227770000|2021-10-26 05:56:10|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|0
1635227790000|2021-10-26 05:56:30|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|4
1635227800000|2021-10-26 05:56:40|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|1
1635227810000|2021-10-26 05:56:50|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|1
1635227820000|2021-10-26 05:57:00|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.6|2315.3|1
1635227850000|2021-10-26 05:57:30|2315.9|2315.6|2316|2315.7|2316|2315.7|2315.9|2315.6|6
1635227860000|2021-10-26 05:57:40|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.8|2315.5|2
1635227880000|2021-10-26 05:58:00|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|2
1635227890000|2021-10-26 05:58:10|2315.5|2315.2|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|0
1635227900000|2021-10-26 05:58:20|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|0
1635227910000|2021-10-26 05:58:30|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|3
1635227940000|2021-10-26 05:59:00|2315.5|2315.2|2315.3|2315|2315.6|2315.3|2315.3|2315|12
1635227960000|2021-10-26 05:59:20|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2315.3|2315|11
1635227970000|2021-10-26 05:59:30|2315.4|2315.1|2315.5|2315.2|2315.5|2315.2|2315.4|2315.1|1
1635227980000|2021-10-26 05:59:40|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|1
1635227990000|2021-10-26 05:59:50|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.5|2315.2|1
1635228000000|2021-10-26 06:00:00|2315.7|2315.4|2315.4|2315.1|2315.7|2315.4|2315.4|2315.1|9
1635228010000|2021-10-26 06:00:10|2315.5|2315.2|2315.2|2314.9|2315.5|2315.2|2315.2|2314.9|6
1635228020000|2021-10-26 06:00:20|2315.3|2315|2315.6|2315.3|2315.6|2315.3|2315.2|2314.9|4
1635228030000|2021-10-26 06:00:30|2315.7|2315.4|2315.6|2315.3|2315.8|2315.5|2315.6|2315.3|2
1635228040000|2021-10-26 06:00:40|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|0
1635228050000|2021-10-26 06:00:50|2315.8|2315.5|2315.6|2315.3|2315.8|2315.5|2315.5|2315.2|3
1635228060000|2021-10-26 06:01:00|2315.5|2315.2|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|2
1635228070000|2021-10-26 06:01:10|2315.5|2315.2|2315.6|2315.3|2315.7|2315.4|2315.5|2315.2|0
1635228080000|2021-10-26 06:01:20|2315.7|2315.4|2315.9|2315.6|2316|2315.7|2315.7|2315.4|2
1635228090000|2021-10-26 06:01:30|2316|2315.7|2316.2|2315.9|2316.3|2316|2315.9|2315.6|1
1635228100000|2021-10-26 06:01:40|2316.3|2316|2316|2315.7|2316.3|2316|2316|2315.7|2
1635228110000|2021-10-26 06:01:50|2316.1|2315.8|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|1
1635228120000|2021-10-26 06:02:00|2316.2|2315.9|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|0
1635228130000|2021-10-26 06:02:10|2316.5|2316.2|2316.5|2316.2|2316.6|2316.3|2316.4|2316.1|8
1635228140000|2021-10-26 06:02:20|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.4|2316.1|1
1635228150000|2021-10-26 06:02:30|2316.4|2316.1|2316.2|2315.9|2316.4|2316.1|2316.2|2315.9|3
1635228160000|2021-10-26 06:02:40|2316.3|2316|2316.3|2316|2316.3|2316|2316.2|2315.9|3
1635228170000|2021-10-26 06:02:50|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|0
1635228180000|2021-10-26 06:03:00|2316.5|2316.2|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|0
1635228190000|2021-10-26 06:03:10|2316.5|2316.2|2316.3|2316|2316.5|2316.2|2316.3|2316|2
1635228210000|2021-10-26 06:03:30|||||||||1
1635228220000|2021-10-26 06:03:40|2316.2|2315.9|2316.2|2315.9|2316.3|2316|2316.2|2315.9|1
1635228230000|2021-10-26 06:03:50|2316.3|2316|2316.3|2316|2316.4|2316.1|2316.3|2316|1
1635228240000|2021-10-26 06:04:00|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.3|2316|1
1635228250000|2021-10-26 06:04:10|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|2
1635228260000|2021-10-26 06:04:20|2316.5|2316.2|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|1
1635228280000|2021-10-26 06:04:40|2316.5|2316.2|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|0
1635228290000|2021-10-26 06:04:50|2316.5|2316.2|2316.5|2316.2|2316.6|2316.3|2316.4|2316.1|0
1635228300000|2021-10-26 06:05:00|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.3|2316|0
1635228320000|2021-10-26 06:05:20|2316.3|2316|2316.2|2315.9|2316.4|2316.1|2316.2|2315.9|4
1635228330000|2021-10-26 06:05:30|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|1
1635228340000|2021-10-26 06:05:40|2316.1|2315.8|2316.1|2315.8|2316.2|2315.9|2316|2315.7|2
1635228350000|2021-10-26 06:05:50|2316|2315.7|2316|2315.7|2316|2315.7|2315.9|2315.6|0
1635228360000|2021-10-26 06:06:00|2315.9|2315.6|2316|2315.7|2316|2315.7|2315.9|2315.6|1
1635228370000|2021-10-26 06:06:10|2316.1|2315.8|2316.1|2315.8|2316.2|2315.9|2316|2315.7|1
1635228380000|2021-10-26 06:06:20|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.2|2315.9|2
1635228390000|2021-10-26 06:06:30|2316.2|2315.9|2316.3|2316|2316.4|2316.1|2316.2|2315.9|0
1635228400000|2021-10-26 06:06:40|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316.3|2316|0
1635228410000|2021-10-26 06:06:50|2316.4|2316.1|2316.5|2316.2|2316.6|2316.3|2316.3|2316|0
1635228420000|2021-10-26 06:07:00|2316.7|2316.4|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|1
1635228430000|2021-10-26 06:07:10|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|1
1635228440000|2021-10-26 06:07:20|2316.5|2316.2|2316.4|2316.1|2316.6|2316.3|2316.4|2316.1|0
1635228450000|2021-10-26 06:07:30|2316.5|2316.2|2316.5|2316.2|2316.6|2316.3|2316.4|2316.1|0
1635228470000|2021-10-26 06:07:50|2316.4|2316.1|2316.6|2316.3|2316.7|2316.4|2316.4|2316.1|1
1635228480000|2021-10-26 06:08:00|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|3
1635228490000|2021-10-26 06:08:10|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|1
1635228500000|2021-10-26 06:08:20|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.6|2316.3|4
1635228510000|2021-10-26 06:08:30|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|0
1635228530000|2021-10-26 06:08:50|2316.5|2316.2|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|0
1635228540000|2021-10-26 06:09:00|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|2
1635228550000|2021-10-26 06:09:10|2317|2316.7|2317|2316.7|2317.1|2316.8|2316.9|2316.6|5
1635228560000|2021-10-26 06:09:20|2316.9|2316.6|2316.8|2316.5|2317|2316.7|2316.8|2316.5|1
1635228570000|2021-10-26 06:09:30|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|1
1635228580000|2021-10-26 06:09:40|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635228590000|2021-10-26 06:09:50|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635228600000|2021-10-26 06:10:00|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|1
1635228610000|2021-10-26 06:10:10|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|0
1635228620000|2021-10-26 06:10:20|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635228630000|2021-10-26 06:10:30|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|2
1635228640000|2021-10-26 06:10:40|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|0
1635228650000|2021-10-26 06:10:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635228660000|2021-10-26 06:11:00|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.6|2316.3|0
1635228670000|2021-10-26 06:11:10|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|1
1635228680000|2021-10-26 06:11:20|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|0
1635228690000|2021-10-26 06:11:30|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|1
1635228710000|2021-10-26 06:11:50|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|0
1635228720000|2021-10-26 06:12:00|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|14
1635228730000|2021-10-26 06:12:10|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|0
1635228740000|2021-10-26 06:12:20|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2317|2316.7|3
1635228750000|2021-10-26 06:12:30|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|1
1635228760000|2021-10-26 06:12:40|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.3|2317|13
1635228770000|2021-10-26 06:12:50|2317.3|2317|2317.6|2317.3|2317.6|2317.3|2317.3|2317|5
1635228780000|2021-10-26 06:13:00|2317.5|2317.2|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|3
1635228790000|2021-10-26 06:13:10|2317.6|2317.3|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|1
1635228800000|2021-10-26 06:13:20|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.5|2317.2|4
1635228810000|2021-10-26 06:13:30|2317.5|2317.2|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|1
1635228820000|2021-10-26 06:13:40|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|0
1635228830000|2021-10-26 06:13:50|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.3|2317|0
1635228840000|2021-10-26 06:14:00|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.3|2317|1
1635228850000|2021-10-26 06:14:10|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|1
1635228860000|2021-10-26 06:14:20|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|0
1635228880000|2021-10-26 06:14:40|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|0
1635228890000|2021-10-26 06:14:50|2317.2|2316.9|2317.3|2317|2317.4|2317.1|2317.2|2316.9|3
1635228900000|2021-10-26 06:15:00|2317.4|2317.1|2317.6|2317.3|2317.6|2317.3|2317.4|2317.1|6
1635228910000|2021-10-26 06:15:10|2317.5|2317.2|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|3
1635228920000|2021-10-26 06:15:20|2317.7|2317.4|2317.8|2317.5|2318|2317.7|2317.7|2317.4|2
1635228930000|2021-10-26 06:15:30|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|1
1635228940000|2021-10-26 06:15:40|2318|2317.7|2317.8|2317.5|2318|2317.7|2317.8|2317.5|2
1635228950000|2021-10-26 06:15:50|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635228960000|2021-10-26 06:16:00|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.6|2317.3|3
1635228970000|2021-10-26 06:16:10|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|4
1635228980000|2021-10-26 06:16:20|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|1
1635228990000|2021-10-26 06:16:30|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|0
1635229000000|2021-10-26 06:16:40|2318.1|2317.8|2318.2|2317.9|2318.3|2318|2318|2317.7|11
1635229010000|2021-10-26 06:16:50|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|3
1635229020000|2021-10-26 06:17:00|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635229030000|2021-10-26 06:17:10|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|2
1635229040000|2021-10-26 06:17:20|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|1
1635229050000|2021-10-26 06:17:30|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|3
1635229060000|2021-10-26 06:17:40|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.1|2317.8|2
1635229070000|2021-10-26 06:17:50|2318.4|2318.1|2318.3|2318|2318.5|2318.2|2318.3|2318|4
1635229080000|2021-10-26 06:18:00|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635229090000|2021-10-26 06:18:10|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.2|2317.9|3
1635229100000|2021-10-26 06:18:20|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|1
1635229110000|2021-10-26 06:18:30|2318.1|2317.8|2318|2317.7|2318.2|2317.9|2318|2317.7|3
1635229120000|2021-10-26 06:18:40|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318|2317.7|0
1635229130000|2021-10-26 06:18:50|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|3
1635229140000|2021-10-26 06:19:00|2317.9|2317.6|2318.1|2317.8|2318.2|2317.9|2317.9|2317.6|1
1635229150000|2021-10-26 06:19:10|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|4
1635229160000|2021-10-26 06:19:20|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|1
1635229170000|2021-10-26 06:19:30|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2318|2317.7|0
1635229180000|2021-10-26 06:19:40|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|0
1635229190000|2021-10-26 06:19:50|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|0
1635229200000|2021-10-26 06:20:00|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|0
1635229210000|2021-10-26 06:20:10|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635229220000|2021-10-26 06:20:20|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635229230000|2021-10-26 06:20:30|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.2|2317.9|0
1635229240000|2021-10-26 06:20:40|2318.2|2317.9|2318.5|2318.2|2318.5|2318.2|2318.2|2317.9|1
1635229250000|2021-10-26 06:20:50|||||||||4
1635229260000|2021-10-26 06:21:00|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|6
1635229270000|2021-10-26 06:21:10|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|2
1635229280000|2021-10-26 06:21:20|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|1
1635229290000|2021-10-26 06:21:30|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|1
1635229300000|2021-10-26 06:21:40|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|0
1635229310000|2021-10-26 06:21:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|0
1635229320000|2021-10-26 06:22:00|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|1
1635229330000|2021-10-26 06:22:10|2318.3|2318|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635229340000|2021-10-26 06:22:20|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635229350000|2021-10-26 06:22:30|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1635229360000|2021-10-26 06:22:40|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|0
1635229370000|2021-10-26 06:22:50|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318|2317.7|1
1635229380000|2021-10-26 06:23:00|2318|2317.7|2318|2317.7|2318.1|2317.8|2317.9|2317.6|0
1635229390000|2021-10-26 06:23:10|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318|2317.7|0
1635229400000|2021-10-26 06:23:20|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|0
1635229410000|2021-10-26 06:23:30|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.8|2317.5|0
1635229420000|2021-10-26 06:23:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635229430000|2021-10-26 06:23:50|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635229440000|2021-10-26 06:24:00|2317.9|2317.6|2317.8|2317.5|2318|2317.7|2317.8|2317.5|0
1635229450000|2021-10-26 06:24:10|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|1
1635229460000|2021-10-26 06:24:20|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|0
1635229470000|2021-10-26 06:24:30|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|0
1635229480000|2021-10-26 06:24:40|2318|2317.7|2318|2317.7|2318.1|2317.8|2318|2317.7|0
1635229490000|2021-10-26 06:24:50|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|6
1635229500000|2021-10-26 06:25:00|2318.1|2317.8|2318|2317.7|2318.2|2317.9|2318|2317.7|1
1635229510000|2021-10-26 06:25:10|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|1
1635229520000|2021-10-26 06:25:20|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635229540000|2021-10-26 06:25:40|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|0
1635229550000|2021-10-26 06:25:50|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.8|2317.5|0
1635229560000|2021-10-26 06:26:00|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|0
1635229580000|2021-10-26 06:26:20|||||||||1
1635229590000|2021-10-26 06:26:30|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|3
1635229600000|2021-10-26 06:26:40|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|3
1635229610000|2021-10-26 06:26:50|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.8|2317.5|1
1635229620000|2021-10-26 06:27:00|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|0
1635229630000|2021-10-26 06:27:10|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635229640000|2021-10-26 06:27:20|2318|2317.7|2318|2317.7|2318.1|2317.8|2318|2317.7|0
1635229650000|2021-10-26 06:27:30|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318|2317.7|0
1635229660000|2021-10-26 06:27:40|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2318|2317.7|3
1635229670000|2021-10-26 06:27:50|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|0
1635229680000|2021-10-26 06:28:00|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|0
1635229690000|2021-10-26 06:28:10|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|0
1635229700000|2021-10-26 06:28:20|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|0
1635229710000|2021-10-26 06:28:30|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|4
1635229720000|2021-10-26 06:28:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1635229730000|2021-10-26 06:28:50|2318.4|2318.1|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|10
1635229740000|2021-10-26 06:29:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635229750000|2021-10-26 06:29:10|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|7
1635229760000|2021-10-26 06:29:20|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|1
1635229770000|2021-10-26 06:29:30|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|1
1635229780000|2021-10-26 06:29:40|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|0
1635229800000|2021-10-26 06:30:00|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|0
1635229820000|2021-10-26 06:30:20|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|2
1635229830000|2021-10-26 06:30:30|2318.5|2318.2|2318.8|2318.5|2318.8|2318.5|2318.5|2318.2|1
1635229840000|2021-10-26 06:30:40|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|1
1635229850000|2021-10-26 06:30:50|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635229860000|2021-10-26 06:31:00|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.8|2318.5|1
1635229870000|2021-10-26 06:31:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|3
1635229880000|2021-10-26 06:31:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635229890000|2021-10-26 06:31:30|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|1
1635229900000|2021-10-26 06:31:40|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|1
1635229910000|2021-10-26 06:31:50|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|12
1635229920000|2021-10-26 06:32:00|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|1
1635229930000|2021-10-26 06:32:10|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|3
1635229940000|2021-10-26 06:32:20|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1635229950000|2021-10-26 06:32:30|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|3
1635229960000|2021-10-26 06:32:40|2319|2318.7|2319.3|2319|2319.3|2319|2319|2318.7|0
1635229970000|2021-10-26 06:32:50|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635229980000|2021-10-26 06:33:00|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.8|2318.5|3
1635229990000|2021-10-26 06:33:10|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|13
1635230000000|2021-10-26 06:33:20|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635230010000|2021-10-26 06:33:30|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635230020000|2021-10-26 06:33:40|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635230030000|2021-10-26 06:33:50|2319.1|2318.8|2319.3|2319|2319.3|2319|2319|2318.7|1
1635230040000|2021-10-26 06:34:00|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635230050000|2021-10-26 06:34:10|2319.1|2318.8|2319.2|2318.9|2319.3|2319|2319.1|2318.8|7
1635230060000|2021-10-26 06:34:20|2319.3|2319|2319.1|2318.8|2319.4|2319.1|2319.1|2318.8|0
1635230070000|2021-10-26 06:34:30|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.1|2318.8|0
1635230090000|2021-10-26 06:34:50|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635230100000|2021-10-26 06:35:00|2319.1|2318.8|2319.3|2319|2319.3|2319|2319.1|2318.8|1
1635230110000|2021-10-26 06:35:10|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635230120000|2021-10-26 06:35:20|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|1
1635230130000|2021-10-26 06:35:30|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|2
1635230140000|2021-10-26 06:35:40|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|1
1635230150000|2021-10-26 06:35:50|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|1
1635230160000|2021-10-26 06:36:00|||||||||1
1635230170000|2021-10-26 06:36:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.9|2318.6|0
1635230180000|2021-10-26 06:36:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635230190000|2021-10-26 06:36:30|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635230200000|2021-10-26 06:36:40|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|0
1635230210000|2021-10-26 06:36:50|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635230230000|2021-10-26 06:37:10|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.8|2318.5|0
1635230240000|2021-10-26 06:37:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635230250000|2021-10-26 06:37:30|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635230260000|2021-10-26 06:37:40|2318.8|2318.5|2319|2318.7|2319|2318.7|2318.8|2318.5|5
1635230280000|2021-10-26 06:38:00|2319.1|2318.8|2319.1|2318.8|2319.3|2319|2319.1|2318.8|4
1635230290000|2021-10-26 06:38:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|5
1635230300000|2021-10-26 06:38:20|2319|2318.7|2318.7|2318.4|2319|2318.7|2318.7|2318.4|4
1635230320000|2021-10-26 06:38:40|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|1
1635230340000|2021-10-26 06:39:00|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|3
1635230350000|2021-10-26 06:39:10|||||||||1
1635230360000|2021-10-26 06:39:20|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|1
1635230370000|2021-10-26 06:39:30|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|2
1635230380000|2021-10-26 06:39:40|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|3
1635230390000|2021-10-26 06:39:50|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|18
1635230400000|2021-10-26 06:40:00|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|2
1635230410000|2021-10-26 06:40:10|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.1|2317.8|3
1635230420000|2021-10-26 06:40:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|1
1635230430000|2021-10-26 06:40:30|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635230440000|2021-10-26 06:40:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|1
1635230450000|2021-10-26 06:40:50|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|1
1635230460000|2021-10-26 06:41:00|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2318|2317.7|2
1635230470000|2021-10-26 06:41:10|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.1|2317.8|1
1635230480000|2021-10-26 06:41:20|||||||||1
1635230490000|2021-10-26 06:41:30|||||||||2
1635230500000|2021-10-26 06:41:40|2318.1|2317.8|2318.3|2318|2318.3|2318|2318.1|2317.8|2
1635230510000|2021-10-26 06:41:50|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|6
1635230520000|2021-10-26 06:42:00|||||||||2
1635230530000|2021-10-26 06:42:10|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|1
1635230540000|2021-10-26 06:42:20|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|1
1635230550000|2021-10-26 06:42:30|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|0
1635230560000|2021-10-26 06:42:40|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.1|2317.8|6
1635230570000|2021-10-26 06:42:50|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|3
1635230580000|2021-10-26 06:43:00|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.1|2317.8|2
1635230590000|2021-10-26 06:43:10|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|3
1635230600000|2021-10-26 06:43:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|0
1635230610000|2021-10-26 06:43:30|2318.2|2317.9|2318.3|2318|2318.4|2318.1|2318.2|2317.9|4
1635230630000|2021-10-26 06:43:50|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|0
1635230640000|2021-10-26 06:44:00|2318.5|2318.2|2318.6|2318.3|2318.7|2318.4|2318.4|2318.1|0
1635230650000|2021-10-26 06:44:10|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635230660000|2021-10-26 06:44:20|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1635230670000|2021-10-26 06:44:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635230680000|2021-10-26 06:44:40|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635230690000|2021-10-26 06:44:50|2318.7|2318.4|2318.9|2318.6|2319|2318.7|2318.7|2318.4|0
1635230700000|2021-10-26 06:45:00|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635230710000|2021-10-26 06:45:10|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|0
1635230720000|2021-10-26 06:45:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.8|2318.5|0
1635230730000|2021-10-26 06:45:30|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.8|2318.5|1
1635230740000|2021-10-26 06:45:40|2318.8|2318.5|2319|2318.7|2319|2318.7|2318.8|2318.5|0
1635230750000|2021-10-26 06:45:50|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635230760000|2021-10-26 06:46:00|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.8|2318.5|5
1635230770000|2021-10-26 06:46:10|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319|2318.7|0
1635230780000|2021-10-26 06:46:20|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|5
1635230790000|2021-10-26 06:46:30|2319.4|2319.1|2319.6|2319.3|2319.6|2319.3|2319.3|2319|6
1635230800000|2021-10-26 06:46:40|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|4
1635230810000|2021-10-26 06:46:50|2319.5|2319.2|2319.7|2319.4|2319.8|2319.5|2319.5|2319.2|2
1635230820000|2021-10-26 06:47:00|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|2
1635230830000|2021-10-26 06:47:10|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.3|2319|3
1635230840000|2021-10-26 06:47:20|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|0
1635230850000|2021-10-26 06:47:30|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|2
1635230860000|2021-10-26 06:47:40|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|3
1635230870000|2021-10-26 06:47:50|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|2
1635230880000|2021-10-26 06:48:00|2319.5|2319.2|2319.6|2319.3|2319.7|2319.4|2319.5|2319.2|8
1635230890000|2021-10-26 06:48:10|2319.7|2319.4|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|5
1635230900000|2021-10-26 06:48:20|2319.9|2319.6|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|1
1635230910000|2021-10-26 06:48:30|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|0
1635230920000|2021-10-26 06:48:40|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|1
1635230930000|2021-10-26 06:48:50|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635230940000|2021-10-26 06:49:00|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|3
1635230950000|2021-10-26 06:49:10|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635230960000|2021-10-26 06:49:20|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.1|2318.8|2
1635230970000|2021-10-26 06:49:30|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635230980000|2021-10-26 06:49:40|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635230990000|2021-10-26 06:49:50|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635231000000|2021-10-26 06:50:00|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.9|2318.6|2
1635231010000|2021-10-26 06:50:10|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|2
1635231020000|2021-10-26 06:50:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|0
1635231030000|2021-10-26 06:50:30|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635231040000|2021-10-26 06:50:40|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2319|2318.7|2
1635231050000|2021-10-26 06:50:50|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|2
1635231060000|2021-10-26 06:51:00|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|1
1635231090000|2021-10-26 06:51:30|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|2
1635231100000|2021-10-26 06:51:40|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319|2318.7|0
1635231110000|2021-10-26 06:51:50|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|0
1635231120000|2021-10-26 06:52:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2
1635231130000|2021-10-26 06:52:10|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|1
1635231140000|2021-10-26 06:52:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1635231150000|2021-10-26 06:52:30|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635231160000|2021-10-26 06:52:40|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.1|2318.8|0
1635231170000|2021-10-26 06:52:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|18
1635231180000|2021-10-26 06:53:00|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|1
1635231200000|2021-10-26 06:53:20|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|1
1635231210000|2021-10-26 06:53:30|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635231220000|2021-10-26 06:53:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|2
1635231230000|2021-10-26 06:53:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|0
1635231240000|2021-10-26 06:54:00|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|3
1635231250000|2021-10-26 06:54:10|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|0
1635231260000|2021-10-26 06:54:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|4
1635231270000|2021-10-26 06:54:30|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635231280000|2021-10-26 06:54:40|||||||||3
1635231290000|2021-10-26 06:54:50|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635231300000|2021-10-26 06:55:00|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|9
1635231310000|2021-10-26 06:55:10|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|2
1635231320000|2021-10-26 06:55:20|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|1
1635231330000|2021-10-26 06:55:30|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635231340000|2021-10-26 06:55:40|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635231350000|2021-10-26 06:55:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635231360000|2021-10-26 06:56:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635231370000|2021-10-26 06:56:10|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|1
1635231380000|2021-10-26 06:56:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635231390000|2021-10-26 06:56:30|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|0
1635231400000|2021-10-26 06:56:40|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635231410000|2021-10-26 06:56:50|2318.7|2318.4|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|0
1635231420000|2021-10-26 06:57:00|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.8|2318.5|3
1635231430000|2021-10-26 06:57:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635231440000|2021-10-26 06:57:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635231450000|2021-10-26 06:57:30|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|2
1635231460000|2021-10-26 06:57:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635231480000|2021-10-26 06:58:00|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|4
1635231490000|2021-10-26 06:58:10|||||||||1
1635231500000|2021-10-26 06:58:20|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|1
1635231510000|2021-10-26 06:58:30|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.5|2318.2|4
1635231520000|2021-10-26 06:58:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|0
1635231530000|2021-10-26 06:58:50|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|1
1635231540000|2021-10-26 06:59:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|1
1635231550000|2021-10-26 06:59:10|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|2
1635231560000|2021-10-26 06:59:20|2318.3|2318|2318.1|2317.8|2318.3|2318|2318|2317.7|10
1635231570000|2021-10-26 06:59:30|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.1|2317.8|6
1635231580000|2021-10-26 06:59:40|2318.2|2317.9|2318.4|2318.1|2318.5|2318.2|2318.2|2317.9|3
1635231590000|2021-10-26 06:59:50|2318.3|2318|2318.3|2318|2318.5|2318.2|2318.2|2317.9|25
1635231600000|2021-10-26 07:00:00|2318.1|2317.8|2317.9|2317.6|2319.1|2318.8|2317.9|2317.6|70
1635231610000|2021-10-26 07:00:10|2317.8|2317.5|2317.9|2317.6|2318.1|2317.8|2317.5|2317.2|6
1635231620000|2021-10-26 07:00:20|2317.8|2317.5|2318|2317.7|2318.1|2317.8|2317.8|2317.5|2
1635231630000|2021-10-26 07:00:30|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2317.8|2317.5|5
1635231640000|2021-10-26 07:00:40|2318.3|2318|2318.5|2318.2|2318.7|2318.4|2318.3|2318|11
1635231650000|2021-10-26 07:00:50|2318.6|2318.3|2319.1|2318.8|2319.2|2318.9|2318.6|2318.3|7
1635231660000|2021-10-26 07:01:00|2319|2318.7|2319|2318.7|2319.2|2318.9|2318.9|2318.6|9
1635231670000|2021-10-26 07:01:10|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|7
1635231680000|2021-10-26 07:01:20|2318.9|2318.6|2319.6|2319.3|2319.7|2319.4|2318.9|2318.6|2
1635231690000|2021-10-26 07:01:30|2319.7|2319.4|2319.4|2319.1|2319.7|2319.4|2319.2|2318.9|9
1635231700000|2021-10-26 07:01:40|2319.3|2319|2319.5|2319.2|2319.6|2319.3|2319.3|2319|7
1635231710000|2021-10-26 07:01:50|2319.3|2319|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|3
1635231720000|2021-10-26 07:02:00|2319.1|2318.8|2319|2318.7|2319.2|2318.9|2318.6|2318.3|13
1635231730000|2021-10-26 07:02:10|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.6|2318.3|10
1635231740000|2021-10-26 07:02:20|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|3
1635231750000|2021-10-26 07:02:30|2318.6|2318.3|2318.9|2318.6|2319|2318.7|2318.5|2318.2|6
1635231760000|2021-10-26 07:02:40|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.8|2318.5|4
1635231770000|2021-10-26 07:02:50|2318.7|2318.4|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|5
1635231780000|2021-10-26 07:03:00|2318.8|2318.5|2319|2318.7|2319.2|2318.9|2318.7|2318.4|11
1635231790000|2021-10-26 07:03:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|14
1635231800000|2021-10-26 07:03:20|2319.1|2318.8|2319.3|2319|2319.3|2319|2319|2318.7|37
1635231810000|2021-10-26 07:03:30|2319.4|2319.1|2319.5|2319.2|2319.6|2319.3|2319.3|2319|3
1635231820000|2021-10-26 07:03:40|2319.4|2319.1|2319.6|2319.3|2319.6|2319.3|2319.3|2319|4
1635231830000|2021-10-26 07:03:50|2319.7|2319.4|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|5
1635231840000|2021-10-26 07:04:00|2319.8|2319.5|2320.3|2320|2320.3|2320|2319.7|2319.4|22
1635231850000|2021-10-26 07:04:10|2320.2|2319.9|2320|2319.7|2320.3|2320|2320|2319.7|4
1635231860000|2021-10-26 07:04:20|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.6|2319.3|7
1635231870000|2021-10-26 07:04:30|2319.6|2319.3|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|6
1635231880000|2021-10-26 07:04:40|2319.6|2319.3|2319.3|2319|2319.8|2319.5|2319.3|2319|6
1635231890000|2021-10-26 07:04:50|2319.2|2318.9|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|7
1635231900000|2021-10-26 07:05:00|2319.1|2318.8|2318.9|2318.6|2319.1|2318.8|2318.8|2318.5|16
1635231910000|2021-10-26 07:05:10|2318.8|2318.5|2318.4|2318.1|2318.8|2318.5|2318.4|2318.1|9
1635231920000|2021-10-26 07:05:20|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|5
1635231930000|2021-10-26 07:05:30|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2317.8|2317.5|10
1635231940000|2021-10-26 07:05:40|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318|2317.7|4
1635231950000|2021-10-26 07:05:50|2318.1|2317.8|2318|2317.7|2318.3|2318|2318|2317.7|6
1635231960000|2021-10-26 07:06:00|2318.1|2317.8|2317.5|2317.2|2318.1|2317.8|2317.5|2317.2|6
1635231970000|2021-10-26 07:06:10|2317.3|2317|2317.3|2317|2317.6|2317.3|2317.2|2316.9|12
1635231980000|2021-10-26 07:06:20|2317.4|2317.1|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|27
1635231990000|2021-10-26 07:06:30|2317.1|2316.8|2316.8|2316.5|2317.1|2316.8|2316.7|2316.4|13
1635232000000|2021-10-26 07:06:40|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.6|2316.3|7
1635232010000|2021-10-26 07:06:50|2316.8|2316.5|2317.1|2316.8|2317.1|2316.8|2316.8|2316.5|4
1635232020000|2021-10-26 07:07:00|2317.2|2316.9|2317|2316.7|2317.2|2316.9|2316.9|2316.6|4
1635232030000|2021-10-26 07:07:10|2316.9|2316.6|2317.4|2317.1|2317.4|2317.1|2316.9|2316.6|2
1635232040000|2021-10-26 07:07:20|2317.3|2317|2317.6|2317.3|2317.7|2317.4|2317.3|2317|3
1635232050000|2021-10-26 07:07:30|2317.7|2317.4|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|1
1635232060000|2021-10-26 07:07:40|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.2|2316.9|2
1635232070000|2021-10-26 07:07:50|2317.2|2316.9|2317.3|2317|2317.4|2317.1|2317.2|2316.9|3
1635232080000|2021-10-26 07:08:00|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|6
1635232090000|2021-10-26 07:08:10|2317.3|2317|2317.2|2316.9|2317.3|2317|2317.1|2316.8|4
1635232100000|2021-10-26 07:08:20|2317.1|2316.8|2316.8|2316.5|2317.1|2316.8|2316.6|2316.3|4
1635232110000|2021-10-26 07:08:30|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|3
1635232120000|2021-10-26 07:08:40|2316.8|2316.5|2317|2316.7|2317|2316.7|2316.8|2316.5|1
1635232130000|2021-10-26 07:08:50|2317.1|2316.8|2316.8|2316.5|2317.2|2316.9|2316.7|2316.4|8
1635232140000|2021-10-26 07:09:00|2316.9|2316.6|2316.8|2316.5|2317.1|2316.8|2316.7|2316.4|4
1635232150000|2021-10-26 07:09:10|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.6|2316.3|20
1635232160000|2021-10-26 07:09:20|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|2
1635232170000|2021-10-26 07:09:30|2316.9|2316.6|2316.6|2316.3|2316.9|2316.6|2316.6|2316.3|8
1635232180000|2021-10-26 07:09:40|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|3
1635232190000|2021-10-26 07:09:50|2316.5|2316.2|2316.8|2316.5|2316.9|2316.6|2316.5|2316.2|2
1635232200000|2021-10-26 07:10:00|2316.7|2316.4|2316.7|2316.4|2316.9|2316.6|2316.7|2316.4|7
1635232210000|2021-10-26 07:10:10|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|1
1635232220000|2021-10-26 07:10:20|2316.6|2316.3|2316.5|2316.2|2316.8|2316.5|2316.4|2316.1|11
1635232230000|2021-10-26 07:10:30|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|1
1635232240000|2021-10-26 07:10:40|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|3
1635232250000|2021-10-26 07:10:50|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|2
1635232260000|2021-10-26 07:11:00|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.5|2316.2|3
1635232270000|2021-10-26 07:11:10|2316.6|2316.3|2316.4|2316.1|2316.6|2316.3|2316.4|2316.1|4
1635232280000|2021-10-26 07:11:20|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.3|2316|4
1635232290000|2021-10-26 07:11:30|2316.4|2316.1|2316.6|2316.3|2316.6|2316.3|2316.3|2316|8
1635232300000|2021-10-26 07:11:40|2316.5|2316.2|2316.3|2316|2316.6|2316.3|2316.3|2316|3
1635232310000|2021-10-26 07:11:50|2316.5|2316.2|2316.4|2316.1|2316.6|2316.3|2316.4|2316.1|7
1635232320000|2021-10-26 07:12:00|2316.3|2316|2316.3|2316|2316.4|2316.1|2316.2|2315.9|5
1635232330000|2021-10-26 07:12:10|2316.4|2316.1|2316.7|2316.4|2316.9|2316.6|2316.4|2316.1|10
1635232340000|2021-10-26 07:12:20|2316.6|2316.3|2316.2|2315.9|2316.6|2316.3|2316.1|2315.8|17
1635232350000|2021-10-26 07:12:30|2316.3|2316|2316.5|2316.2|2316.5|2316.2|2316.2|2315.9|6
1635232360000|2021-10-26 07:12:40|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.2|2315.9|39
1635232370000|2021-10-26 07:12:50|2316.5|2316.2|2316.8|2316.5|2316.8|2316.5|2316.5|2316.2|3
1635232380000|2021-10-26 07:13:00|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.6|2316.3|11
1635232390000|2021-10-26 07:13:10|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.4|2316.1|6
1635232400000|2021-10-26 07:13:20|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635232410000|2021-10-26 07:13:30|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|1
1635232420000|2021-10-26 07:13:40|2316.7|2316.4|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|1
1635232430000|2021-10-26 07:13:50|2316.5|2316.2|2316.7|2316.4|2316.7|2316.4|2316.5|2316.2|2
1635232440000|2021-10-26 07:14:00|2316.8|2316.5|2316.7|2316.4|2316.9|2316.6|2316.7|2316.4|3
1635232450000|2021-10-26 07:14:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635232460000|2021-10-26 07:14:20|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635232470000|2021-10-26 07:14:30|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|3
1635232480000|2021-10-26 07:14:40|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|1
1635232490000|2021-10-26 07:14:50|2316.8|2316.5|2317|2316.7|2317|2316.7|2316.7|2316.4|0
1635232500000|2021-10-26 07:15:00|2317.1|2316.8|2317.3|2317|2317.6|2317.3|2317.1|2316.8|27
1635232510000|2021-10-26 07:15:10|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.3|2317|5
1635232520000|2021-10-26 07:15:20|2317.3|2317|2317.4|2317.1|2317.6|2317.3|2317.3|2317|2
1635232530000|2021-10-26 07:15:30|2317.5|2317.2|2317.5|2317.2|2317.7|2317.4|2317.4|2317.1|23
1635232540000|2021-10-26 07:15:40|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.3|2317|1
1635232550000|2021-10-26 07:15:50|2317.3|2317|2317.2|2316.9|2317.3|2317|2317|2316.7|1
1635232560000|2021-10-26 07:16:00|2317.4|2317.1|2317.1|2316.8|2317.4|2317.1|2317.1|2316.8|4
1635232570000|2021-10-26 07:16:10|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2317|2316.7|0
1635232580000|2021-10-26 07:16:20|2317|2316.7|2317.1|2316.8|2317.2|2316.9|2317|2316.7|1
1635232590000|2021-10-26 07:16:30|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2317|2316.7|1
1635232600000|2021-10-26 07:16:40|2317|2316.7|2317|2316.7|2317.1|2316.8|2317|2316.7|0
1635232610000|2021-10-26 07:16:50|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|6
1635232620000|2021-10-26 07:17:00|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|3
1635232630000|2021-10-26 07:17:10|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|2
1635232640000|2021-10-26 07:17:20|2316.7|2316.4|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|2
1635232650000|2021-10-26 07:17:30|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.4|2316.1|8
1635232660000|2021-10-26 07:17:40|2316.4|2316.1|2316.6|2316.3|2316.6|2316.3|2316.4|2316.1|4
1635232670000|2021-10-26 07:17:50|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|0
1635232680000|2021-10-26 07:18:00|2316.3|2316|2316.3|2316|2316.4|2316.1|2316.2|2315.9|3
1635232690000|2021-10-26 07:18:10|2316.2|2315.9|2316.4|2316.1|2316.5|2316.2|2316.2|2315.9|3
1635232700000|2021-10-26 07:18:20|2316.5|2316.2|2316.3|2316|2316.5|2316.2|2316.3|2316|1
1635232710000|2021-10-26 07:18:30|2316.2|2315.9|2316.2|2315.9|2316.3|2316|2316.2|2315.9|1
1635232720000|2021-10-26 07:18:40|2316.1|2315.8|2316.2|2315.9|2316.3|2316|2316.1|2315.8|2
1635232730000|2021-10-26 07:18:50|2316.1|2315.8|2316.2|2315.9|2316.3|2316|2316.1|2315.8|1
1635232740000|2021-10-26 07:19:00|2316.3|2316|2316.2|2315.9|2316.4|2316.1|2316.2|2315.9|4
1635232750000|2021-10-26 07:19:10|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|1
1635232760000|2021-10-26 07:19:20|2316.1|2315.8|2316|2315.7|2316.2|2315.9|2316|2315.7|2
1635232770000|2021-10-26 07:19:30|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2316|2315.7|3
1635232780000|2021-10-26 07:19:40|2315.9|2315.6|2315.9|2315.6|2316|2315.7|2315.9|2315.6|3
1635232790000|2021-10-26 07:19:50|2316|2315.7|2315.8|2315.5|2316|2315.7|2315.8|2315.5|2
1635232800000|2021-10-26 07:20:00|2315.9|2315.6|2315.7|2315.4|2315.9|2315.6|2315.7|2315.4|3
1635232810000|2021-10-26 07:20:10|2315.8|2315.5|2315.9|2315.6|2316.1|2315.8|2315.7|2315.4|2
1635232820000|2021-10-26 07:20:20|2315.8|2315.5|2315.8|2315.5|2316|2315.7|2315.8|2315.5|5
1635232830000|2021-10-26 07:20:30|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.7|2315.4|2
1635232840000|2021-10-26 07:20:40|2315.9|2315.6|2315.7|2315.4|2315.9|2315.6|2315.7|2315.4|0
1635232850000|2021-10-26 07:20:50|2315.6|2315.3|2315.9|2315.6|2315.9|2315.6|2315.6|2315.3|1
1635232860000|2021-10-26 07:21:00|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2315.9|2315.6|9
1635232870000|2021-10-26 07:21:10|2315.9|2315.6|2316.2|2315.9|2316.2|2315.9|2315.9|2315.6|3
1635232880000|2021-10-26 07:21:20|2316.3|2316|2316.2|2315.9|2316.4|2316.1|2316.2|2315.9|3
1635232890000|2021-10-26 07:21:30|2316.3|2316|2316.3|2316|2316.3|2316|2316.2|2315.9|2
1635232900000|2021-10-26 07:21:40|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.3|2316|3
1635232910000|2021-10-26 07:21:50|2316.5|2316.2|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|2
1635232920000|2021-10-26 07:22:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|1
1635232930000|2021-10-26 07:22:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|3
1635232940000|2021-10-26 07:22:20|2316.7|2316.4|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|6
1635232950000|2021-10-26 07:22:30|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|0
1635232960000|2021-10-26 07:22:40|2316.7|2316.4|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|2
1635232970000|2021-10-26 07:22:50|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635232980000|2021-10-26 07:23:00|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|0
1635232990000|2021-10-26 07:23:10|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|0
1635233000000|2021-10-26 07:23:20|2316.6|2316.3|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|1
1635233010000|2021-10-26 07:23:30|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.6|2316.3|5
1635233020000|2021-10-26 07:23:40|2316.7|2316.4|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|1
1635233030000|2021-10-26 07:23:50|2316.9|2316.6|2316.9|2316.6|2317|2316.7|2316.8|2316.5|1
1635233040000|2021-10-26 07:24:00|2317|2316.7|2317.1|2316.8|2317.2|2316.9|2317|2316.7|13
1635233050000|2021-10-26 07:24:10|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2317|2316.7|1
1635233060000|2021-10-26 07:24:20|2317|2316.7|2316.8|2316.5|2317.1|2316.8|2316.8|2316.5|0
1635233080000|2021-10-26 07:24:40|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|1
1635233090000|2021-10-26 07:24:50|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|0
1635233100000|2021-10-26 07:25:00|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|11
1635233110000|2021-10-26 07:25:10|2317|2316.7|2317.1|2316.8|2317.2|2316.9|2317|2316.7|3
1635233120000|2021-10-26 07:25:20|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.8|2316.5|2
1635233130000|2021-10-26 07:25:30|2317|2316.7|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|1
1635233140000|2021-10-26 07:25:40|2317|2316.7|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|1
1635233150000|2021-10-26 07:25:50|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|5
1635233160000|2021-10-26 07:26:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|1
1635233170000|2021-10-26 07:26:10|2316.6|2316.3|2316.7|2316.4|2316.8|2316.5|2316.6|2316.3|3
1635233180000|2021-10-26 07:26:20|2316.6|2316.3|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|2
1635233190000|2021-10-26 07:26:30|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|2
1635233200000|2021-10-26 07:26:40|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|1
1635233210000|2021-10-26 07:26:50|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|0
1635233220000|2021-10-26 07:27:00|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|1
1635233230000|2021-10-26 07:27:10|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635233240000|2021-10-26 07:27:20|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|2
1635233250000|2021-10-26 07:27:30|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|1
1635233260000|2021-10-26 07:27:40|2317|2316.7|2316.8|2316.5|2317|2316.7|2316.8|2316.5|5
1635233270000|2021-10-26 07:27:50|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|2
1635233280000|2021-10-26 07:28:00|2316.9|2316.6|2317|2316.7|2317.1|2316.8|2316.9|2316.6|0
1635233290000|2021-10-26 07:28:10|2317.1|2316.8|2316.8|2316.5|2317.1|2316.8|2316.8|2316.5|2
1635233300000|2021-10-26 07:28:20|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|1
1635233310000|2021-10-26 07:28:30|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|0
1635233320000|2021-10-26 07:28:40|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|0
1635233330000|2021-10-26 07:28:50|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|0
1635233340000|2021-10-26 07:29:00|2316.6|2316.3|2316.5|2316.2|2316.7|2316.4|2316.5|2316.2|4
1635233350000|2021-10-26 07:29:10|2316.4|2316.1|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|0
1635233360000|2021-10-26 07:29:20|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|0
1635233370000|2021-10-26 07:29:30|2316.7|2316.4|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|16
1635233380000|2021-10-26 07:29:40|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|35
1635233390000|2021-10-26 07:29:50|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|0
1635233400000|2021-10-26 07:30:00|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|6
1635233410000|2021-10-26 07:30:10|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|2
1635233420000|2021-10-26 07:30:20|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|0
1635233430000|2021-10-26 07:30:30|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.5|2316.2|29
1635233440000|2021-10-26 07:30:40|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|15
1635233450000|2021-10-26 07:30:50|2316.6|2316.3|2316.4|2316.1|2316.6|2316.3|2316.4|2316.1|25
1635233460000|2021-10-26 07:31:00|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.1|2315.8|3
1635233470000|2021-10-26 07:31:10|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|1
1635233480000|2021-10-26 07:31:20|2316.3|2316|2316.1|2315.8|2316.3|2316|2316|2315.7|5
1635233490000|2021-10-26 07:31:30|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316|2315.7|2
1635233500000|2021-10-26 07:31:40|2316.3|2316|2316.1|2315.8|2316.3|2316|2316.1|2315.8|1
1635233510000|2021-10-26 07:31:50|2316|2315.7|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|1
1635233520000|2021-10-26 07:32:00|2315.9|2315.6|2316|2315.7|2316.1|2315.8|2315.8|2315.5|1
1635233530000|2021-10-26 07:32:10|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2316|2315.7|1
1635233540000|2021-10-26 07:32:20|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2316|2315.7|1
1635233560000|2021-10-26 07:32:40|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.2|2315.9|1
1635233570000|2021-10-26 07:32:50|2316.3|2316|2316.4|2316.1|2316.5|2316.2|2316.3|2316|5
1635233580000|2021-10-26 07:33:00|2316.5|2316.2|2316.2|2315.9|2316.5|2316.2|2316.2|2315.9|5
1635233590000|2021-10-26 07:33:10|2316.3|2316|2316.1|2315.8|2316.4|2316.1|2316.1|2315.8|3
1635233600000|2021-10-26 07:33:20|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.1|2315.8|0
1635233610000|2021-10-26 07:33:30|2316.2|2315.9|2316.3|2316|2316.3|2316|2316.2|2315.9|1
1635233620000|2021-10-26 07:33:40|2316.4|2316.1|2316.3|2316|2316.4|2316.1|2316.3|2316|0
1635233630000|2021-10-26 07:33:50|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|1
1635233640000|2021-10-26 07:34:00|2316.5|2316.2|2316.7|2316.4|2316.7|2316.4|2316.4|2316.1|3
1635233650000|2021-10-26 07:34:10|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|0
1635233660000|2021-10-26 07:34:20|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|0
1635233670000|2021-10-26 07:34:30|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|1
1635233680000|2021-10-26 07:34:40|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.5|2316.2|0
1635233690000|2021-10-26 07:34:50|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316.5|2316.2|3
1635233700000|2021-10-26 07:35:00|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.3|2316|7
1635233710000|2021-10-26 07:35:10|2316.3|2316|2316.3|2316|2316.4|2316.1|2316.3|2316|4
1635233720000|2021-10-26 07:35:20|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.3|2316|1
1635233730000|2021-10-26 07:35:30|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.3|2316|0
1635233740000|2021-10-26 07:35:40|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|1
1635233750000|2021-10-26 07:35:50|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.4|2316.1|0
1635233760000|2021-10-26 07:36:00|2316.6|2316.3|2316.3|2316|2316.6|2316.3|2316.2|2315.9|5
1635233770000|2021-10-26 07:36:10|2316.2|2315.9|2316.6|2316.3|2316.6|2316.3|2316.2|2315.9|0
1635233780000|2021-10-26 07:36:20|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|0
1635233790000|2021-10-26 07:36:30|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|1
1635233810000|2021-10-26 07:36:50|||||||||1
1635233820000|2021-10-26 07:37:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|0
1635233830000|2021-10-26 07:37:10|2316.8|2316.5|2317|2316.7|2317|2316.7|2316.7|2316.4|12
1635233840000|2021-10-26 07:37:20|2317.1|2316.8|2317|2316.7|2317.2|2316.9|2316.9|2316.6|14
1635233850000|2021-10-26 07:37:30|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|1
1635233860000|2021-10-26 07:37:40|2316.7|2316.4|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|3
1635233870000|2021-10-26 07:37:50|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|0
1635233880000|2021-10-26 07:38:00|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|1
1635233890000|2021-10-26 07:38:10|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.6|2316.3|0
1635233900000|2021-10-26 07:38:20|2316.7|2316.4|2316.8|2316.5|2316.9|2316.6|2316.6|2316.3|2
1635233910000|2021-10-26 07:38:30|||||||||1
1635233920000|2021-10-26 07:38:40|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|0
1635233930000|2021-10-26 07:38:50|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|1
1635233940000|2021-10-26 07:39:00|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|2
1635233950000|2021-10-26 07:39:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|6
1635233960000|2021-10-26 07:39:20|2317|2316.7|2316.9|2316.6|2317.1|2316.8|2316.8|2316.5|3
1635233970000|2021-10-26 07:39:30|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2317|2316.7|5
1635233980000|2021-10-26 07:39:40|2317.3|2317|2317.2|2316.9|2317.3|2317|2317.2|2316.9|7
1635233990000|2021-10-26 07:39:50|2317.3|2317|2317.2|2316.9|2317.3|2317|2317.2|2316.9|1
1635234000000|2021-10-26 07:40:00|2317.1|2316.8|2317|2316.7|2317.2|2316.9|2317|2316.7|4
1635234010000|2021-10-26 07:40:10|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|12
1635234020000|2021-10-26 07:40:20|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|2
1635234030000|2021-10-26 07:40:30|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317|2316.7|1
1635234040000|2021-10-26 07:40:40|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.1|2316.8|1
1635234050000|2021-10-26 07:40:50|2317.5|2317.2|2317.6|2317.3|2317.7|2317.4|2317.5|2317.2|24
1635234060000|2021-10-26 07:41:00|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|37
1635234070000|2021-10-26 07:41:10|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.8|2317.5|13
1635234080000|2021-10-26 07:41:20|2318.2|2317.9|2318.1|2317.8|2318.3|2318|2318.1|2317.8|14
1635234090000|2021-10-26 07:41:30|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2318|2317.7|1
1635234100000|2021-10-26 07:41:40|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635234110000|2021-10-26 07:41:50|2318|2317.7|2317.8|2317.5|2318|2317.7|2317.7|2317.4|0
1635234120000|2021-10-26 07:42:00|2317.7|2317.4|2317.6|2317.3|2317.8|2317.5|2317.5|2317.2|1
1635234130000|2021-10-26 07:42:10|2317.5|2317.2|2317.2|2316.9|2317.6|2317.3|2317.1|2316.8|2
1635234140000|2021-10-26 07:42:20|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317|2316.7|4
1635234150000|2021-10-26 07:42:30|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.7|2316.4|14
1635234160000|2021-10-26 07:42:40|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|3
1635234170000|2021-10-26 07:42:50|2316.7|2316.4|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|1
1635234180000|2021-10-26 07:43:00|2316.9|2316.6|2316.8|2316.5|2317|2316.7|2316.8|2316.5|1
1635234190000|2021-10-26 07:43:10|2316.9|2316.6|2316.7|2316.4|2316.9|2316.6|2316.6|2316.3|5
1635234200000|2021-10-26 07:43:20|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|0
1635234210000|2021-10-26 07:43:30|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|3
1635234220000|2021-10-26 07:43:40|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|0
1635234230000|2021-10-26 07:43:50|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|3
1635234240000|2021-10-26 07:44:00|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317|2316.7|5
1635234250000|2021-10-26 07:44:10|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|0
1635234260000|2021-10-26 07:44:20|2317.3|2317|2317.2|2316.9|2317.3|2317|2317.2|2316.9|2
1635234270000|2021-10-26 07:44:30|2317.3|2317|2317.3|2317|2317.3|2317|2317.2|2316.9|1
1635234280000|2021-10-26 07:44:40|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|0
1635234290000|2021-10-26 07:44:50|2317.3|2317|2317.2|2316.9|2317.3|2317|2317.1|2316.8|2
1635234300000|2021-10-26 07:45:00|2317.3|2317|2317.1|2316.8|2317.4|2317.1|2317.1|2316.8|4
1635234310000|2021-10-26 07:45:10|2317.2|2316.9|2317.4|2317.1|2317.5|2317.2|2317.1|2316.8|15
1635234320000|2021-10-26 07:45:20|2317.5|2317.2|2317.3|2317|2317.5|2317.2|2317.3|2317|3
1635234330000|2021-10-26 07:45:30|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.3|2317|0
1635234340000|2021-10-26 07:45:40|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|6
1635234350000|2021-10-26 07:45:50|2317.6|2317.3|2317.9|2317.6|2317.9|2317.6|2317.5|2317.2|5
1635234360000|2021-10-26 07:46:00|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|2
1635234370000|2021-10-26 07:46:10|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.8|2317.5|0
1635234380000|2021-10-26 07:46:20|2317.9|2317.6|2317.9|2317.6|2318.1|2317.8|2317.8|2317.5|10
1635234390000|2021-10-26 07:46:30|2317.8|2317.5|2318.1|2317.8|2318.1|2317.8|2317.8|2317.5|2
1635234400000|2021-10-26 07:46:40|2318|2317.7|2318|2317.7|2318|2317.7|2317.8|2317.5|1
1635234410000|2021-10-26 07:46:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318|2317.7|0
1635234420000|2021-10-26 07:47:00|2318|2317.7|2318|2317.7|2318.3|2318|2318|2317.7|2
1635234430000|2021-10-26 07:47:10|2318.1|2317.8|2317.8|2317.5|2318.1|2317.8|2317.7|2317.4|0
1635234440000|2021-10-26 07:47:20|2317.9|2317.6|2317.8|2317.5|2318|2317.7|2317.8|2317.5|0
1635234450000|2021-10-26 07:47:30|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|0
1635234460000|2021-10-26 07:47:40|2317.7|2317.4|2317.8|2317.5|2317.9|2317.6|2317.7|2317.4|0
1635234470000|2021-10-26 07:47:50|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|1
1635234480000|2021-10-26 07:48:00|2317.8|2317.5|2317.9|2317.6|2318.2|2317.9|2317.7|2317.4|3
1635234490000|2021-10-26 07:48:10|2318|2317.7|2318|2317.7|2318|2317.7|2317.9|2317.6|0
1635234500000|2021-10-26 07:48:20|2317.9|2317.6|2318|2317.7|2318.1|2317.8|2317.9|2317.6|18
1635234510000|2021-10-26 07:48:30|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|3
1635234520000|2021-10-26 07:48:40|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|0
1635234530000|2021-10-26 07:48:50|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|0
1635234540000|2021-10-26 07:49:00|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.8|2317.5|2
1635234550000|2021-10-26 07:49:10|2317.9|2317.6|2318|2317.7|2318.2|2317.9|2317.9|2317.6|0
1635234560000|2021-10-26 07:49:20|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|1
1635234570000|2021-10-26 07:49:30|2318|2317.7|2318|2317.7|2318|2317.7|2317.9|2317.6|2
1635234580000|2021-10-26 07:49:40|||||||||1
1635234590000|2021-10-26 07:49:50|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|4
1635234600000|2021-10-26 07:50:00|2318.2|2317.9|2317.9|2317.6|2318.3|2318|2317.9|2317.6|13
1635234610000|2021-10-26 07:50:10|2317.8|2317.5|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|9
1635234620000|2021-10-26 07:50:20|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.8|2317.5|2
1635234630000|2021-10-26 07:50:30|2318|2317.7|2318.1|2317.8|2318.2|2317.9|2318|2317.7|0
1635234640000|2021-10-26 07:50:40|2318.2|2317.9|2318.3|2318|2318.3|2318|2318.2|2317.9|1
1635234650000|2021-10-26 07:50:50|2318.2|2317.9|2318.3|2318|2318.4|2318.1|2318.2|2317.9|4
1635234660000|2021-10-26 07:51:00|2318.4|2318.1|2318.3|2318|2318.5|2318.2|2318.2|2317.9|4
1635234670000|2021-10-26 07:51:10|2318.2|2317.9|2318.5|2318.2|2318.6|2318.3|2318.2|2317.9|7
1635234680000|2021-10-26 07:51:20|2318.4|2318.1|2318.7|2318.4|2318.7|2318.4|2318.3|2318|7
1635234690000|2021-10-26 07:51:30|2318.6|2318.3|2318.9|2318.6|2319|2318.7|2318.6|2318.3|7
1635234700000|2021-10-26 07:51:40|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2318.9|2318.6|13
1635234710000|2021-10-26 07:51:50|2319.2|2318.9|2319.3|2319|2319.4|2319.1|2319.1|2318.8|13
1635234720000|2021-10-26 07:52:00|2319.4|2319.1|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|16
1635234730000|2021-10-26 07:52:10|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|1
1635234740000|2021-10-26 07:52:20|2319.3|2319|2319.2|2318.9|2319.3|2319|2319|2318.7|4
1635234750000|2021-10-26 07:52:30|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|1
1635234760000|2021-10-26 07:52:40|2319.1|2318.8|2318.6|2318.3|2319.1|2318.8|2318.6|2318.3|2
1635234770000|2021-10-26 07:52:50|2318.7|2318.4|2318.9|2318.6|2319.1|2318.8|2318.7|2318.4|3
1635234780000|2021-10-26 07:53:00|2319|2318.7|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|0
1635234790000|2021-10-26 07:53:10|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|2
1635234800000|2021-10-26 07:53:20|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|2
1635234810000|2021-10-26 07:53:30|2318.6|2318.3|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|1
1635234820000|2021-10-26 07:53:40|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|3
1635234830000|2021-10-26 07:53:50|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|0
1635234840000|2021-10-26 07:54:00|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|13
1635234850000|2021-10-26 07:54:10|2318.7|2318.4|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|0
1635234860000|2021-10-26 07:54:20|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|2
1635234870000|2021-10-26 07:54:30|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|0
1635234880000|2021-10-26 07:54:40|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.5|2318.2|5
1635234890000|2021-10-26 07:54:50|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.3|2318|1
1635234900000|2021-10-26 07:55:00|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.3|2318|3
1635234910000|2021-10-26 07:55:10|2318.4|2318.1|2318.3|2318|2318.5|2318.2|2318.3|2318|3
1635234920000|2021-10-26 07:55:20|2318.4|2318.1|2318.1|2317.8|2318.4|2318.1|2318|2317.7|3
1635234930000|2021-10-26 07:55:30|2318.2|2317.9|2318.4|2318.1|2318.4|2318.1|2318.1|2317.8|4
1635234940000|2021-10-26 07:55:40|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|16
1635234950000|2021-10-26 07:55:50|2318.2|2317.9|2318.1|2317.8|2318.3|2318|2318.1|2317.8|0
1635234960000|2021-10-26 07:56:00|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|12
1635234970000|2021-10-26 07:56:10|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|5
1635234980000|2021-10-26 07:56:20|2318|2317.7|2318.1|2317.8|2318.2|2317.9|2318|2317.7|5
1635234990000|2021-10-26 07:56:30|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318|2317.7|0
1635235000000|2021-10-26 07:56:40|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|2
1635235010000|2021-10-26 07:56:50|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318|2317.7|0
1635235020000|2021-10-26 07:57:00|2318|2317.7|2318.2|2317.9|2318.3|2318|2318|2317.7|0
1635235030000|2021-10-26 07:57:10|2318.3|2318|2318.5|2318.2|2318.6|2318.3|2318.3|2318|4
1635235040000|2021-10-26 07:57:20|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.5|2318.2|3
1635235050000|2021-10-26 07:57:30|2318.7|2318.4|2319|2318.7|2319.1|2318.8|2318.7|2318.4|10
1635235060000|2021-10-26 07:57:40|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319|2318.7|6
1635235070000|2021-10-26 07:57:50|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2319|2318.7|1
1635235080000|2021-10-26 07:58:00|2319|2318.7|2319|2318.7|2319.3|2319|2319|2318.7|8
1635235090000|2021-10-26 07:58:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.8|2318.5|1
1635235100000|2021-10-26 07:58:20|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|0
1635235110000|2021-10-26 07:58:30|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1635235120000|2021-10-26 07:58:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|1
1635235130000|2021-10-26 07:58:50|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635235140000|2021-10-26 07:59:00|2319.2|2318.9|2319.3|2319|2319.4|2319.1|2319.2|2318.9|2
1635235150000|2021-10-26 07:59:10|2319.2|2318.9|2319.1|2318.8|2319.3|2319|2319.1|2318.8|1
1635235160000|2021-10-26 07:59:20|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319|2318.7|0
1635235170000|2021-10-26 07:59:30|2319.1|2318.8|2319.3|2319|2319.3|2319|2319.1|2318.8|0
1635235180000|2021-10-26 07:59:40|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635235190000|2021-10-26 07:59:50|2319.4|2319.1|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|4
1635235200000|2021-10-26 08:00:00|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.2|2318.9|28
1635235210000|2021-10-26 08:00:10|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.3|2319|7
1635235220000|2021-10-26 08:00:20|2319.4|2319.1|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|2
1635235230000|2021-10-26 08:00:30|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|4
1635235240000|2021-10-26 08:00:40|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|4
1635235250000|2021-10-26 08:00:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|5
1635235260000|2021-10-26 08:01:00|||||||||7
1635235270000|2021-10-26 08:01:10|2319.4|2319.1|2319.3|2319|2319.5|2319.2|2319.3|2319|10
1635235280000|2021-10-26 08:01:20|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|1
1635235290000|2021-10-26 08:01:30|2319.5|2319.2|2319.8|2319.5|2320|2319.7|2319.5|2319.2|6
1635235300000|2021-10-26 08:01:40|2319.9|2319.6|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|5
1635235310000|2021-10-26 08:01:50|2320.1|2319.8|2319.9|2319.6|2320.2|2319.9|2319.8|2319.5|6
1635235320000|2021-10-26 08:02:00|2319.8|2319.5|2320.2|2319.9|2320.2|2319.9|2319.8|2319.5|1
1635235330000|2021-10-26 08:02:10|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2320|2319.7|9
1635235340000|2021-10-26 08:02:20|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|10
1635235350000|2021-10-26 08:02:30|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|2
1635235360000|2021-10-26 08:02:40|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|6
1635235370000|2021-10-26 08:02:50|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|4
1635235380000|2021-10-26 08:03:00|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|1
1635235390000|2021-10-26 08:03:10|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320|2319.7|2
1635235400000|2021-10-26 08:03:20|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635235410000|2021-10-26 08:03:30|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|2
1635235420000|2021-10-26 08:03:40|2320.4|2320.1|2320.7|2320.4|2320.7|2320.4|2320.4|2320.1|7
1635235430000|2021-10-26 08:03:50|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|2
1635235440000|2021-10-26 08:04:00|2320.5|2320.2|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|3
1635235450000|2021-10-26 08:04:10|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|0
1635235460000|2021-10-26 08:04:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|1
1635235470000|2021-10-26 08:04:30|2320.6|2320.3|2320.3|2320|2320.6|2320.3|2320.3|2320|2
1635235480000|2021-10-26 08:04:40|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|2
1635235490000|2021-10-26 08:04:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|1
1635235500000|2021-10-26 08:05:00|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|2
1635235510000|2021-10-26 08:05:10|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635235520000|2021-10-26 08:05:20|2320.2|2319.9|2320.1|2319.8|2320.3|2320|2320.1|2319.8|5
1635235530000|2021-10-26 08:05:30|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|1
1635235540000|2021-10-26 08:05:40|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|3
1635235550000|2021-10-26 08:05:50|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.3|2320|4
1635235560000|2021-10-26 08:06:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|7
1635235570000|2021-10-26 08:06:10|2320.3|2320|2320.1|2319.8|2320.3|2320|2320.1|2319.8|1
1635235580000|2021-10-26 08:06:20|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.1|2319.8|2
1635235590000|2021-10-26 08:06:30|2320.3|2320|2320.1|2319.8|2320.3|2320|2320.1|2319.8|0
1635235600000|2021-10-26 08:06:40|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|1
1635235610000|2021-10-26 08:06:50|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1635235620000|2021-10-26 08:07:00|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.1|2319.8|2
1635235630000|2021-10-26 08:07:10|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635235640000|2021-10-26 08:07:20|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.3|2320|0
1635235650000|2021-10-26 08:07:30|2320.4|2320.1|2320.6|2320.3|2320.7|2320.4|2320.4|2320.1|13
1635235660000|2021-10-26 08:07:40|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|17
1635235670000|2021-10-26 08:07:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|3
1635235680000|2021-10-26 08:08:00|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|2
1635235690000|2021-10-26 08:08:10|2320.6|2320.3|2320.3|2320|2320.6|2320.3|2320.3|2320|3
1635235700000|2021-10-26 08:08:20|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|2
1635235710000|2021-10-26 08:08:30|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|2
1635235720000|2021-10-26 08:08:40|2320.5|2320.2|2320.8|2320.5|2320.9|2320.6|2320.5|2320.2|22
1635235730000|2021-10-26 08:08:50|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|3
1635235740000|2021-10-26 08:09:00|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|1
1635235750000|2021-10-26 08:09:10|2321|2320.7|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|3
1635235760000|2021-10-26 08:09:20|2320.7|2320.4|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|3
1635235770000|2021-10-26 08:09:30|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|3
1635235780000|2021-10-26 08:09:40|2320.8|2320.5|2320.9|2320.6|2321|2320.7|2320.8|2320.5|1
1635235790000|2021-10-26 08:09:50|2320.8|2320.5|2320.8|2320.5|2321|2320.7|2320.7|2320.4|5
1635235800000|2021-10-26 08:10:00|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|4
1635235810000|2021-10-26 08:10:10|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|2
1635235820000|2021-10-26 08:10:20|2320.9|2320.6|2321.2|2320.9|2321.2|2320.9|2320.9|2320.6|4
1635235830000|2021-10-26 08:10:30|2321|2320.7|2321|2320.7|2321.1|2320.8|2321|2320.7|3
1635235840000|2021-10-26 08:10:40|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321|2320.7|1
1635235850000|2021-10-26 08:10:50|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|2
1635235860000|2021-10-26 08:11:00|2321.1|2320.8|2321|2320.7|2321.2|2320.9|2320.9|2320.6|1
1635235870000|2021-10-26 08:11:10|2321.1|2320.8|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|2
1635235880000|2021-10-26 08:11:20|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635235890000|2021-10-26 08:11:30|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|13
1635235900000|2021-10-26 08:11:40|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|11
1635235910000|2021-10-26 08:11:50|2321|2320.7|2321|2320.7|2321|2320.7|2320.9|2320.6|1
1635235920000|2021-10-26 08:12:00|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321|2320.7|2
1635235930000|2021-10-26 08:12:10|||||||||3
1635235940000|2021-10-26 08:12:20|2321|2320.7|2321.1|2320.8|2321.1|2320.8|2321|2320.7|1
1635235950000|2021-10-26 08:12:30|2321|2320.7|2321|2320.7|2321.1|2320.8|2321|2320.7|1
1635235960000|2021-10-26 08:12:40|2320.9|2320.6|2320.7|2320.4|2321|2320.7|2320.7|2320.4|0
1635235970000|2021-10-26 08:12:50|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635235980000|2021-10-26 08:13:00|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635235990000|2021-10-26 08:13:10|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|1
1635236000000|2021-10-26 08:13:20|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|5
1635236010000|2021-10-26 08:13:30|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635236030000|2021-10-26 08:13:50|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635236040000|2021-10-26 08:14:00|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|0
1635236050000|2021-10-26 08:14:10|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|0
1635236060000|2021-10-26 08:14:20|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2320.9|2320.6|4
1635236070000|2021-10-26 08:14:30|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|3
1635236080000|2021-10-26 08:14:40|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|1
1635236090000|2021-10-26 08:14:50|2321|2320.7|2321|2320.7|2321.1|2320.8|2320.9|2320.6|0
1635236100000|2021-10-26 08:15:00|2320.9|2320.6|2321.1|2320.8|2321.1|2320.8|2320.9|2320.6|3
1635236110000|2021-10-26 08:15:10|2321|2320.7|2321.1|2320.8|2321.2|2320.9|2321|2320.7|3
1635236120000|2021-10-26 08:15:20|2321|2320.7|2321|2320.7|2321.1|2320.8|2321|2320.7|2
1635236130000|2021-10-26 08:15:30|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321|2320.7|8
1635236140000|2021-10-26 08:15:40|2321.1|2320.8|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|0
1635236150000|2021-10-26 08:15:50|2321|2320.7|2321|2320.7|2321|2320.7|2320.9|2320.6|2
1635236160000|2021-10-26 08:16:00|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321|2320.7|0
1635236170000|2021-10-26 08:16:10|2321|2320.7|2321.5|2321.2|2321.5|2321.2|2320.9|2320.6|27
1635236180000|2021-10-26 08:16:20|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|1
1635236190000|2021-10-26 08:16:30|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|0
1635236200000|2021-10-26 08:16:40|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|2
1635236210000|2021-10-26 08:16:50|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2321|2320.7|3
1635236220000|2021-10-26 08:17:00|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2321|2320.7|0
1635236230000|2021-10-26 08:17:10|2321.2|2320.9|2321.3|2321|2321.3|2321|2321.2|2320.9|1
1635236240000|2021-10-26 08:17:20|||||||||3
1635236250000|2021-10-26 08:17:30|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|1
1635236260000|2021-10-26 08:17:40|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|1
1635236270000|2021-10-26 08:17:50|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2321.1|2320.8|7
1635236280000|2021-10-26 08:18:00|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|41
1635236290000|2021-10-26 08:18:10|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.2|2320.9|17
1635236300000|2021-10-26 08:18:20|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|4
1635236320000|2021-10-26 08:18:40|||||||||1
1635236330000|2021-10-26 08:18:50|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|10
1635236340000|2021-10-26 08:19:00|2321.4|2321.1|2321.5|2321.2|2321.5|2321.2|2321.4|2321.1|0
1635236350000|2021-10-26 08:19:10|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|11
1635236360000|2021-10-26 08:19:20|2321.3|2321|2321.4|2321.1|2321.5|2321.2|2321.3|2321|0
1635236390000|2021-10-26 08:19:50|||||||||1
1635236400000|2021-10-26 08:20:00|2321.6|2321.3|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|6
1635236410000|2021-10-26 08:20:10|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|0
1635236420000|2021-10-26 08:20:20|2321.7|2321.4|2322|2321.7|2322.1|2321.8|2321.7|2321.4|19
1635236430000|2021-10-26 08:20:30|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|15
1635236440000|2021-10-26 08:20:40|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322|2321.7|20
1635236450000|2021-10-26 08:20:50|2322.1|2321.8|2322.1|2321.8|2322.2|2321.9|2322|2321.7|1
1635236460000|2021-10-26 08:21:00|2322|2321.7|2322.2|2321.9|2322.2|2321.9|2322|2321.7|8
1635236470000|2021-10-26 08:21:10|2322.3|2322|2322.3|2322|2322.4|2322.1|2322.3|2322|8
1635236480000|2021-10-26 08:21:20|2322.4|2322.1|2322.4|2322.1|2322.5|2322.2|2322.3|2322|19
1635236490000|2021-10-26 08:21:30|2322.5|2322.2|2322.3|2322|2322.5|2322.2|2322.3|2322|4
1635236500000|2021-10-26 08:21:40|2322.4|2322.1|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|0
1635236510000|2021-10-26 08:21:50|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|7
1635236520000|2021-10-26 08:22:00|2322.5|2322.2|2322.9|2322.6|2322.9|2322.6|2322.5|2322.2|28
1635236530000|2021-10-26 08:22:10|2323|2322.7|2323|2322.7|2323|2322.7|2322.8|2322.5|4
1635236540000|2021-10-26 08:22:20|2322.9|2322.6|2322.7|2322.4|2323.1|2322.8|2322.7|2322.4|5
1635236550000|2021-10-26 08:22:30|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.6|2322.3|8
1635236560000|2021-10-26 08:22:40|2322.8|2322.5|2322.9|2322.6|2323|2322.7|2322.7|2322.4|4
1635236570000|2021-10-26 08:22:50|2323|2322.7|2323.2|2322.9|2323.4|2323.1|2323|2322.7|23
1635236580000|2021-10-26 08:23:00|2323.3|2323|2323.3|2323|2323.4|2323.1|2323.3|2323|8
1635236590000|2021-10-26 08:23:10|2323.4|2323.1|2323.4|2323.1|2323.5|2323.2|2323.3|2323|7
1635236600000|2021-10-26 08:23:20|2323.5|2323.2|2323.5|2323.2|2323.6|2323.3|2323.5|2323.2|2
1635236610000|2021-10-26 08:23:30|2323.4|2323.1|2323.5|2323.2|2323.5|2323.2|2323.4|2323.1|0
1635236620000|2021-10-26 08:23:40|2323.6|2323.3|2323.5|2323.2|2323.7|2323.4|2323.5|2323.2|32
1635236630000|2021-10-26 08:23:50|2323.6|2323.3|2323.5|2323.2|2323.6|2323.3|2323.5|2323.2|2
1635236640000|2021-10-26 08:24:00|2323.6|2323.3|2323.5|2323.2|2323.6|2323.3|2323.5|2323.2|4
1635236650000|2021-10-26 08:24:10|2323.4|2323.1|2323.3|2323|2323.4|2323.1|2323.3|2323|2
1635236660000|2021-10-26 08:24:20|2323.2|2322.9|2323|2322.7|2323.2|2322.9|2322.9|2322.6|9
1635236670000|2021-10-26 08:24:30|2322.9|2322.6|2322.9|2322.6|2323|2322.7|2322.9|2322.6|6
1635236680000|2021-10-26 08:24:40|2322.8|2322.5|2322.9|2322.6|2322.9|2322.6|2322.8|2322.5|5
1635236690000|2021-10-26 08:24:50|2322.8|2322.5|2322.8|2322.5|2322.9|2322.6|2322.8|2322.5|1
1635236700000|2021-10-26 08:25:00|2322.6|2322.3|2322.2|2321.9|2322.6|2322.3|2322.2|2321.9|28
1635236710000|2021-10-26 08:25:10|2322.3|2322|2322.1|2321.8|2322.3|2322|2322.1|2321.8|8
1635236720000|2021-10-26 08:25:20|2322.2|2321.9|2322.3|2322|2322.5|2322.2|2322.2|2321.9|11
1635236730000|2021-10-26 08:25:30|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.3|2322|1
1635236740000|2021-10-26 08:25:40|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.2|2321.9|3
1635236750000|2021-10-26 08:25:50|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|0
1635236760000|2021-10-26 08:26:00|2322.4|2322.1|2322.1|2321.8|2322.5|2322.2|2322.1|2321.8|3
1635236770000|2021-10-26 08:26:10|2322|2321.7|2321.9|2321.6|2322.1|2321.8|2321.9|2321.6|17
1635236780000|2021-10-26 08:26:20|2322|2321.7|2322|2321.7|2322|2321.7|2321.9|2321.6|3
1635236790000|2021-10-26 08:26:30|2321.9|2321.6|2321.8|2321.5|2322|2321.7|2321.8|2321.5|3
1635236800000|2021-10-26 08:26:40|2321.9|2321.6|2321.7|2321.4|2321.9|2321.6|2321.6|2321.3|2
1635236810000|2021-10-26 08:26:50|2321.6|2321.3|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|4
1635236820000|2021-10-26 08:27:00|2321.6|2321.3|2321.5|2321.2|2321.7|2321.4|2321.4|2321.1|0
1635236830000|2021-10-26 08:27:10|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|4
1635236840000|2021-10-26 08:27:20|2321.7|2321.4|2321.7|2321.4|2321.8|2321.5|2321.6|2321.3|2
1635236850000|2021-10-26 08:27:30|2321.6|2321.3|2321.5|2321.2|2321.7|2321.4|2321.4|2321.1|0
1635236860000|2021-10-26 08:27:40|2321.6|2321.3|2321.6|2321.3|2321.7|2321.4|2321.5|2321.2|1
1635236870000|2021-10-26 08:27:50|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|0
1635236880000|2021-10-26 08:28:00|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|2
1635236890000|2021-10-26 08:28:10|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.3|2321|3
1635236900000|2021-10-26 08:28:20|2321.3|2321|2320.9|2320.6|2321.3|2321|2320.9|2320.6|14
1635236910000|2021-10-26 08:28:30|2320.8|2320.5|2320.6|2320.3|2320.9|2320.6|2320.6|2320.3|12
1635236920000|2021-10-26 08:28:40|2320.7|2320.4|2321|2320.7|2321|2320.7|2320.7|2320.4|2
1635236930000|2021-10-26 08:28:50|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|4
1635236940000|2021-10-26 08:29:00|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|3
1635236950000|2021-10-26 08:29:10|||||||||1
1635236960000|2021-10-26 08:29:20|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635236970000|2021-10-26 08:29:30|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.4|2320.1|11
1635236980000|2021-10-26 08:29:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|2
1635236990000|2021-10-26 08:29:50|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|0
1635237000000|2021-10-26 08:30:00|2320.4|2320.1|2320.7|2320.4|2320.7|2320.4|2320.3|2320|7
1635237010000|2021-10-26 08:30:10|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|1
1635237020000|2021-10-26 08:30:20|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|0
1635237030000|2021-10-26 08:30:30|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|3
1635237040000|2021-10-26 08:30:40|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|2
1635237050000|2021-10-26 08:30:50|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|5
1635237060000|2021-10-26 08:31:00|2321|2320.7|2320.6|2320.3|2321|2320.7|2320.6|2320.3|4
1635237070000|2021-10-26 08:31:10|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635237080000|2021-10-26 08:31:20|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|4
1635237090000|2021-10-26 08:31:30|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635237100000|2021-10-26 08:31:40|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|6
1635237120000|2021-10-26 08:32:00|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635237130000|2021-10-26 08:32:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635237140000|2021-10-26 08:32:20|2320.5|2320.2|2320|2319.7|2320.5|2320.2|2320|2319.7|11
1635237150000|2021-10-26 08:32:30|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2320|2319.7|2
1635237160000|2021-10-26 08:32:40|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|2
1635237170000|2021-10-26 08:32:50|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320|2319.7|1
1635237180000|2021-10-26 08:33:00|2320.1|2319.8|2319.9|2319.6|2320.2|2319.9|2319.9|2319.6|1
1635237210000|2021-10-26 08:33:30|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|2
1635237220000|2021-10-26 08:33:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320|2319.7|2
1635237230000|2021-10-26 08:33:50|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|2
1635237240000|2021-10-26 08:34:00|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|1
1635237250000|2021-10-26 08:34:10|2320.1|2319.8|2319.9|2319.6|2320.1|2319.8|2319.9|2319.6|6
1635237260000|2021-10-26 08:34:20|2320|2319.7|2320|2319.7|2320.2|2319.9|2319.9|2319.6|6
1635237270000|2021-10-26 08:34:30|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|4
1635237280000|2021-10-26 08:34:40|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|2
1635237290000|2021-10-26 08:34:50|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|0
1635237300000|2021-10-26 08:35:00|2320.2|2319.9|2319.5|2319.2|2320.2|2319.9|2319.5|2319.2|4
1635237310000|2021-10-26 08:35:10|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|10
1635237320000|2021-10-26 08:35:20|2319|2318.7|2319.2|2318.9|2319.3|2319|2319|2318.7|4
1635237330000|2021-10-26 08:35:30|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1635237340000|2021-10-26 08:35:40|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2319.1|2318.8|5
1635237350000|2021-10-26 08:35:50|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|0
1635237360000|2021-10-26 08:36:00|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|3
1635237370000|2021-10-26 08:36:10|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2319|2318.7|2
1635237380000|2021-10-26 08:36:20|2319.2|2318.9|2319.4|2319.1|2319.5|2319.2|2319.1|2318.8|1
1635237390000|2021-10-26 08:36:30|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|1
1635237400000|2021-10-26 08:36:40|2319.3|2319|2319.3|2319|2319.5|2319.2|2319.3|2319|4
1635237410000|2021-10-26 08:36:50|2319.4|2319.1|2319.1|2318.8|2319.4|2319.1|2319.1|2318.8|0
1635237420000|2021-10-26 08:37:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635237430000|2021-10-26 08:37:10|2319.1|2318.8|2319.7|2319.4|2319.9|2319.6|2319.1|2318.8|7
1635237440000|2021-10-26 08:37:20|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635237450000|2021-10-26 08:37:30|2319.6|2319.3|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|1
1635237460000|2021-10-26 08:37:40|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635237470000|2021-10-26 08:37:50|2319.6|2319.3|2319.3|2319|2319.6|2319.3|2319.3|2319|1
1635237480000|2021-10-26 08:38:00|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|1
1635237490000|2021-10-26 08:38:10|2319.5|2319.2|2319.6|2319.3|2319.7|2319.4|2319.4|2319.1|1
1635237500000|2021-10-26 08:38:20|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|8
1635237510000|2021-10-26 08:38:30|2319.8|2319.5|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|4
1635237520000|2021-10-26 08:38:40|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|10
1635237530000|2021-10-26 08:38:50|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.3|2319|10
1635237540000|2021-10-26 08:39:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|6
1635237550000|2021-10-26 08:39:10|2319.5|2319.2|2319.3|2319|2319.6|2319.3|2319.3|2319|14
1635237560000|2021-10-26 08:39:20|2319.4|2319.1|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|11
1635237570000|2021-10-26 08:39:30|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|1
1635237580000|2021-10-26 08:39:40|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1635237590000|2021-10-26 08:39:50|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1635237600000|2021-10-26 08:40:00|2319.5|2319.2|2319.4|2319.1|2319.6|2319.3|2319.3|2319|1
1635237610000|2021-10-26 08:40:10|2319.5|2319.2|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|0
1635237620000|2021-10-26 08:40:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|4
1635237630000|2021-10-26 08:40:30|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|7
1635237640000|2021-10-26 08:40:40|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.9|2319.6|1
1635237650000|2021-10-26 08:40:50|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635237660000|2021-10-26 08:41:00|||||||||1
1635237670000|2021-10-26 08:41:10|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.8|2319.5|1
1635237680000|2021-10-26 08:41:20|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.7|2319.4|0
1635237690000|2021-10-26 08:41:30|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|0
1635237700000|2021-10-26 08:41:40|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|1
1635237710000|2021-10-26 08:41:50|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|5
1635237720000|2021-10-26 08:42:00|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|3
1635237730000|2021-10-26 08:42:10|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635237740000|2021-10-26 08:42:20|2319.6|2319.3|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|0
1635237750000|2021-10-26 08:42:30|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635237760000|2021-10-26 08:42:40|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|0
1635237770000|2021-10-26 08:42:50|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1635237780000|2021-10-26 08:43:00|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|1
1635237790000|2021-10-26 08:43:10|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635237800000|2021-10-26 08:43:20|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|0
1635237810000|2021-10-26 08:43:30|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635237820000|2021-10-26 08:43:40|2319.8|2319.5|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|17
1635237830000|2021-10-26 08:43:50|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.4|2319.1|2
1635237840000|2021-10-26 08:44:00|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1635237850000|2021-10-26 08:44:10|2319.7|2319.4|2319.8|2319.5|2320|2319.7|2319.7|2319.4|26
1635237860000|2021-10-26 08:44:20|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635237870000|2021-10-26 08:44:30|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|1
1635237880000|2021-10-26 08:44:40|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635237890000|2021-10-26 08:44:50|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2320|2319.7|6
1635237900000|2021-10-26 08:45:00|2320.3|2320|2320.4|2320.1|2320.6|2320.3|2320.3|2320|8
1635237910000|2021-10-26 08:45:10|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.1|2319.8|1
1635237920000|2021-10-26 08:45:20|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635237930000|2021-10-26 08:45:30|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635237940000|2021-10-26 08:45:40|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|1
1635237950000|2021-10-26 08:45:50|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635237960000|2021-10-26 08:46:00|2320.6|2320.3|2320.8|2320.5|2320.8|2320.5|2320.5|2320.2|14
1635237970000|2021-10-26 08:46:10|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|1
1635237980000|2021-10-26 08:46:20|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|0
1635237990000|2021-10-26 08:46:30|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635238000000|2021-10-26 08:46:40|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635238010000|2021-10-26 08:46:50|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|2
1635238020000|2021-10-26 08:47:00|2320|2319.7|2319.8|2319.5|2320|2319.7|2319.7|2319.4|4
1635238030000|2021-10-26 08:47:10|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|0
1635238040000|2021-10-26 08:47:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|0
1635238050000|2021-10-26 08:47:30|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.1|2319.8|7
1635238060000|2021-10-26 08:47:40|2320.4|2320.1|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|0
1635238070000|2021-10-26 08:47:50|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635238080000|2021-10-26 08:48:00|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635238090000|2021-10-26 08:48:10|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635238100000|2021-10-26 08:48:20|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635238110000|2021-10-26 08:48:30|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2320|2319.7|5
1635238120000|2021-10-26 08:48:40|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|7
1635238130000|2021-10-26 08:48:50|||||||||2
1635238140000|2021-10-26 08:49:00|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|0
1635238150000|2021-10-26 08:49:10|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|0
1635238160000|2021-10-26 08:49:20|2320.2|2319.9|2320.4|2320.1|2320.4|2320.1|2320.1|2319.8|3
1635238170000|2021-10-26 08:49:30|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635238190000|2021-10-26 08:49:50|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635238200000|2021-10-26 08:50:00|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|1
1635238210000|2021-10-26 08:50:10|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|4
1635238220000|2021-10-26 08:50:20|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|13
1635238230000|2021-10-26 08:50:30|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|2
1635238240000|2021-10-26 08:50:40|2321|2320.7|2321|2320.7|2321.1|2320.8|2321|2320.7|5
1635238250000|2021-10-26 08:50:50|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|2
1635238260000|2021-10-26 08:51:00|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|9
1635238270000|2021-10-26 08:51:10|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|1
1635238280000|2021-10-26 08:51:20|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|0
1635238300000|2021-10-26 08:51:40|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635238310000|2021-10-26 08:51:50|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|1
1635238320000|2021-10-26 08:52:00|2320.7|2320.4|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|2
1635238330000|2021-10-26 08:52:10|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|1
1635238340000|2021-10-26 08:52:20|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1635238350000|2021-10-26 08:52:30|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.3|2320|1
1635238360000|2021-10-26 08:52:40|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.3|2320|2
1635238370000|2021-10-26 08:52:50|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|4
1635238380000|2021-10-26 08:53:00|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|0
1635238390000|2021-10-26 08:53:10|||||||||1
1635238400000|2021-10-26 08:53:20|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|4
1635238410000|2021-10-26 08:53:30|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|2
1635238420000|2021-10-26 08:53:40|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635238430000|2021-10-26 08:53:50|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|2
1635238440000|2021-10-26 08:54:00|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|2
1635238450000|2021-10-26 08:54:10|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|2
1635238460000|2021-10-26 08:54:20|||||||||3
1635238470000|2021-10-26 08:54:30|||||||||1
1635238490000|2021-10-26 08:54:50|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|2
1635238500000|2021-10-26 08:55:00|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635238510000|2021-10-26 08:55:10|2320.8|2320.5|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|0
1635238520000|2021-10-26 08:55:20|||||||||1
1635238530000|2021-10-26 08:55:30|2320.5|2320.2|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|7
1635238540000|2021-10-26 08:55:40|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635238550000|2021-10-26 08:55:50|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|0
1635238560000|2021-10-26 08:56:00|2320.6|2320.3|2320.5|2320.2|2320.8|2320.5|2320.5|2320.2|5
1635238570000|2021-10-26 08:56:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|2
1635238580000|2021-10-26 08:56:20|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635238590000|2021-10-26 08:56:30|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|1
1635238600000|2021-10-26 08:56:40|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|0
1635238610000|2021-10-26 08:56:50|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|0
1635238620000|2021-10-26 08:57:00|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|1
1635238630000|2021-10-26 08:57:10|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.6|2320.3|1
1635238640000|2021-10-26 08:57:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|2
1635238650000|2021-10-26 08:57:30|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|2
1635238660000|2021-10-26 08:57:40|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|1
1635238670000|2021-10-26 08:57:50|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|0
1635238680000|2021-10-26 08:58:00|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635238690000|2021-10-26 08:58:10|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635238700000|2021-10-26 08:58:20|2320.5|2320.2|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|0
1635238720000|2021-10-26 08:58:40|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635238730000|2021-10-26 08:58:50|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635238740000|2021-10-26 08:59:00|2320.4|2320.1|2320.6|2320.3|2320.7|2320.4|2320.4|2320.1|2
1635238750000|2021-10-26 08:59:10|2320.5|2320.2|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|0
1635238760000|2021-10-26 08:59:20|2320.6|2320.3|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|0
1635238770000|2021-10-26 08:59:30|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635238780000|2021-10-26 08:59:40|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|0
1635238790000|2021-10-26 08:59:50|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635238800000|2021-10-26 09:00:00|2320.2|2319.9|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|2
1635238810000|2021-10-26 09:00:10|2320.2|2319.9|2319.8|2319.5|2320.2|2319.9|2319.8|2319.5|2
1635238820000|2021-10-26 09:00:20|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|1
1635238840000|2021-10-26 09:00:40|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|3
1635238850000|2021-10-26 09:00:50|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|4
1635238860000|2021-10-26 09:01:00|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2320|2319.7|3
1635238870000|2021-10-26 09:01:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|6
1635238880000|2021-10-26 09:01:20|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|7
1635238890000|2021-10-26 09:01:30|2320|2319.7|2319.6|2319.3|2320|2319.7|2319.5|2319.2|2
1635238900000|2021-10-26 09:01:40|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2
1635238910000|2021-10-26 09:01:50|2319.6|2319.3|2319.8|2319.5|2319.9|2319.6|2319.6|2319.3|1
1635238930000|2021-10-26 09:02:10|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.5|2319.2|6
1635238940000|2021-10-26 09:02:20|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|4
1635238950000|2021-10-26 09:02:30|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|1
1635238960000|2021-10-26 09:02:40|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635238970000|2021-10-26 09:02:50|2319.4|2319.1|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|1
1635238980000|2021-10-26 09:03:00|2319.4|2319.1|2319.6|2319.3|2319.6|2319.3|2319.4|2319.1|0
1635238990000|2021-10-26 09:03:10|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|3
1635239000000|2021-10-26 09:03:20|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|5
1635239010000|2021-10-26 09:03:30|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1635239020000|2021-10-26 09:03:40|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|2
1635239030000|2021-10-26 09:03:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|1
1635239040000|2021-10-26 09:04:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|0
1635239050000|2021-10-26 09:04:10|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635239060000|2021-10-26 09:04:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635239070000|2021-10-26 09:04:30|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|1
1635239080000|2021-10-26 09:04:40|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635239090000|2021-10-26 09:04:50|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|0
1635239100000|2021-10-26 09:05:00|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|3
1635239110000|2021-10-26 09:05:10|2319.5|2319.2|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|2
1635239120000|2021-10-26 09:05:20|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|0
1635239130000|2021-10-26 09:05:30|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|0
1635239140000|2021-10-26 09:05:40|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|5
1635239150000|2021-10-26 09:05:50|2319.1|2318.8|2319.3|2319|2319.3|2319|2319.1|2318.8|2
1635239160000|2021-10-26 09:06:00|2319.4|2319.1|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|0
1635239170000|2021-10-26 09:06:10|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635239190000|2021-10-26 09:06:30|2319.2|2318.9|2319.1|2318.8|2319.3|2319|2319.1|2318.8|0
1635239200000|2021-10-26 09:06:40|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319|2318.7|0
1635239210000|2021-10-26 09:06:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635239220000|2021-10-26 09:07:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|1
1635239230000|2021-10-26 09:07:10|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1635239250000|2021-10-26 09:07:30|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|1
1635239260000|2021-10-26 09:07:40|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635239270000|2021-10-26 09:07:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2
1635239280000|2021-10-26 09:08:00|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635239290000|2021-10-26 09:08:10|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.1|2318.8|5
1635239300000|2021-10-26 09:08:20|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|0
1635239310000|2021-10-26 09:08:30|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|1
1635239320000|2021-10-26 09:08:40|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635239330000|2021-10-26 09:08:50|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|1
1635239340000|2021-10-26 09:09:00|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|0
1635239360000|2021-10-26 09:09:20|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|1
1635239380000|2021-10-26 09:09:40|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|4
1635239390000|2021-10-26 09:09:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1635239400000|2021-10-26 09:10:00|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|2
1635239410000|2021-10-26 09:10:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|1
1635239420000|2021-10-26 09:10:20|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|3
1635239430000|2021-10-26 09:10:30|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635239440000|2021-10-26 09:10:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635239450000|2021-10-26 09:10:50|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|2
1635239460000|2021-10-26 09:11:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635239470000|2021-10-26 09:11:10|2319|2318.7|2319.2|2318.9|2319.3|2319|2319|2318.7|7
1635239480000|2021-10-26 09:11:20|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|0
1635239490000|2021-10-26 09:11:30|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.2|2318.9|1
1635239510000|2021-10-26 09:11:50|2319.2|2318.9|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|2
1635239520000|2021-10-26 09:12:00|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|1
1635239530000|2021-10-26 09:12:10|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635239540000|2021-10-26 09:12:20|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|0
1635239550000|2021-10-26 09:12:30|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|0
1635239560000|2021-10-26 09:12:40|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635239570000|2021-10-26 09:12:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|1
1635239580000|2021-10-26 09:13:00|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|1
1635239590000|2021-10-26 09:13:10|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|3
1635239600000|2021-10-26 09:13:20|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635239620000|2021-10-26 09:13:40|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2
1635239630000|2021-10-26 09:13:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|0
1635239640000|2021-10-26 09:14:00|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|3
1635239650000|2021-10-26 09:14:10|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.2|2318.9|2
1635239660000|2021-10-26 09:14:20|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635239670000|2021-10-26 09:14:30|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2
1635239680000|2021-10-26 09:14:40|||||||||2
1635239700000|2021-10-26 09:15:00|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.2|2318.9|4
1635239710000|2021-10-26 09:15:10|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635239730000|2021-10-26 09:15:30|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|4
1635239740000|2021-10-26 09:15:40|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319|2318.7|2
1635239750000|2021-10-26 09:15:50|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635239760000|2021-10-26 09:16:00|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635239780000|2021-10-26 09:16:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|2
1635239800000|2021-10-26 09:16:40|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635239810000|2021-10-26 09:16:50|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|4
1635239820000|2021-10-26 09:17:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1635239830000|2021-10-26 09:17:10|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.8|2318.5|0
1635239840000|2021-10-26 09:17:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|2
1635239850000|2021-10-26 09:17:30|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|5
1635239860000|2021-10-26 09:17:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1635239870000|2021-10-26 09:17:50|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|4
1635239880000|2021-10-26 09:18:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1635239890000|2021-10-26 09:18:10|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.7|2318.4|6
1635239910000|2021-10-26 09:18:30|||||||||1
1635239920000|2021-10-26 09:18:40|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|6
1635239930000|2021-10-26 09:18:50|2319|2318.7|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|0
1635239940000|2021-10-26 09:19:00|||||||||3
1635239950000|2021-10-26 09:19:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|0
1635239960000|2021-10-26 09:19:20|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|1
1635239970000|2021-10-26 09:19:30|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635239980000|2021-10-26 09:19:40|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319|2318.7|4
1635239990000|2021-10-26 09:19:50|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|7
1635240000000|2021-10-26 09:20:00|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635240010000|2021-10-26 09:20:10|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1635240020000|2021-10-26 09:20:20|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|1
1635240030000|2021-10-26 09:20:30|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|1
1635240040000|2021-10-26 09:20:40|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635240050000|2021-10-26 09:20:50|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|1
1635240060000|2021-10-26 09:21:00|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|1
1635240080000|2021-10-26 09:21:20|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|5
1635240090000|2021-10-26 09:21:30|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635240100000|2021-10-26 09:21:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635240110000|2021-10-26 09:21:50|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635240120000|2021-10-26 09:22:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1635240130000|2021-10-26 09:22:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1635240140000|2021-10-26 09:22:20|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.8|2319.5|2
1635240150000|2021-10-26 09:22:30|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|2
1635240170000|2021-10-26 09:22:50|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635240200000|2021-10-26 09:23:20|||||||||11
1635240210000|2021-10-26 09:23:30|2319.8|2319.5|2320|2319.7|2320|2319.7|2319.8|2319.5|1
1635240220000|2021-10-26 09:23:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|1
1635240230000|2021-10-26 09:23:50|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|5
1635240240000|2021-10-26 09:24:00|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|3
1635240250000|2021-10-26 09:24:10|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635240260000|2021-10-26 09:24:20|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|0
1635240270000|2021-10-26 09:24:30|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|1
1635240280000|2021-10-26 09:24:40|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2320|2319.7|0
1635240290000|2021-10-26 09:24:50|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|5
1635240300000|2021-10-26 09:25:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|0
1635240310000|2021-10-26 09:25:10|2320.3|2320|2320.1|2319.8|2320.3|2320|2320.1|2319.8|1
1635240320000|2021-10-26 09:25:20|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635240330000|2021-10-26 09:25:30|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|4
1635240340000|2021-10-26 09:25:40|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|0
1635240350000|2021-10-26 09:25:50|2320.5|2320.2|2320.3|2320|2320.6|2320.3|2320.3|2320|7
1635240360000|2021-10-26 09:26:00|2320.4|2320.1|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|2
1635240370000|2021-10-26 09:26:10|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|3
1635240390000|2021-10-26 09:26:30|2320.1|2319.8|2320.3|2320|2320.3|2320|2320.1|2319.8|8
1635240400000|2021-10-26 09:26:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|0
1635240410000|2021-10-26 09:26:50|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635240420000|2021-10-26 09:27:00|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635240430000|2021-10-26 09:27:10|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635240440000|2021-10-26 09:27:20|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635240450000|2021-10-26 09:27:30|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|7
1635240460000|2021-10-26 09:27:40|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|1
1635240470000|2021-10-26 09:27:50|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635240480000|2021-10-26 09:28:00|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635240500000|2021-10-26 09:28:20|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|0
1635240510000|2021-10-26 09:28:30|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|6
1635240520000|2021-10-26 09:28:40|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635240530000|2021-10-26 09:28:50|2320.1|2319.8|2319.9|2319.6|2320.1|2319.8|2319.9|2319.6|0
1635240540000|2021-10-26 09:29:00|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|2
1635240550000|2021-10-26 09:29:10|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635240570000|2021-10-26 09:29:30|||||||||1
1635240580000|2021-10-26 09:29:40|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635240590000|2021-10-26 09:29:50|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|0
1635240600000|2021-10-26 09:30:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.6|2319.3|0
1635240610000|2021-10-26 09:30:10|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.7|2319.4|4
1635240620000|2021-10-26 09:30:20|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.6|2319.3|0
1635240630000|2021-10-26 09:30:30|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635240650000|2021-10-26 09:30:50|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|2
1635240660000|2021-10-26 09:31:00|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|0
1635240670000|2021-10-26 09:31:10|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|1
1635240680000|2021-10-26 09:31:20|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635240690000|2021-10-26 09:31:30|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635240710000|2021-10-26 09:31:50|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|2
1635240720000|2021-10-26 09:32:00|||||||||2
1635240740000|2021-10-26 09:32:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|1
1635240750000|2021-10-26 09:32:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|0
1635240760000|2021-10-26 09:32:40|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635240770000|2021-10-26 09:32:50|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635240790000|2021-10-26 09:33:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635240800000|2021-10-26 09:33:20|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|1
1635240810000|2021-10-26 09:33:30|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635240820000|2021-10-26 09:33:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1635240830000|2021-10-26 09:33:50|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|0
1635240840000|2021-10-26 09:34:00|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|2
1635240850000|2021-10-26 09:34:10|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635240860000|2021-10-26 09:34:20|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|1
1635240870000|2021-10-26 09:34:30|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|0
1635240880000|2021-10-26 09:34:40|2319.7|2319.4|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|0
1635240890000|2021-10-26 09:34:50|2319.8|2319.5|2320|2319.7|2320.1|2319.8|2319.8|2319.5|1
1635240900000|2021-10-26 09:35:00|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|1
1635240910000|2021-10-26 09:35:10|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635240930000|2021-10-26 09:35:30|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|0
1635240950000|2021-10-26 09:35:50|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635240960000|2021-10-26 09:36:00|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635240980000|2021-10-26 09:36:20|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|6
1635241000000|2021-10-26 09:36:40|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|1
1635241010000|2021-10-26 09:36:50|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|1
1635241020000|2021-10-26 09:37:00|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.6|2319.3|6
1635241030000|2021-10-26 09:37:10|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|1
1635241040000|2021-10-26 09:37:20|||||||||1
1635241050000|2021-10-26 09:37:30|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|1
1635241060000|2021-10-26 09:37:40|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|1
1635241070000|2021-10-26 09:37:50|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|1
1635241080000|2021-10-26 09:38:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1635241090000|2021-10-26 09:38:10|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635241110000|2021-10-26 09:38:30|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635241130000|2021-10-26 09:38:50|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|1
1635241140000|2021-10-26 09:39:00|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635241150000|2021-10-26 09:39:10|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|0
1635241160000|2021-10-26 09:39:20|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635241170000|2021-10-26 09:39:30|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|1
1635241180000|2021-10-26 09:39:40|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|1
1635241190000|2021-10-26 09:39:50|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635241200000|2021-10-26 09:40:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|1
1635241210000|2021-10-26 09:40:10|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|2
1635241220000|2021-10-26 09:40:20|2319.4|2319.1|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|0
1635241230000|2021-10-26 09:40:30|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|3
1635241260000|2021-10-26 09:41:00|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635241270000|2021-10-26 09:41:10|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|0
1635241280000|2021-10-26 09:41:20|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|17
1635241290000|2021-10-26 09:41:30|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|8
1635241300000|2021-10-26 09:41:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2
1635241310000|2021-10-26 09:41:50|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|8
1635241320000|2021-10-26 09:42:00|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|2
1635241330000|2021-10-26 09:42:10|2318.4|2318.1|2318.3|2318|2318.5|2318.2|2318.3|2318|7
1635241340000|2021-10-26 09:42:20|2318.4|2318.1|2318.6|2318.3|2318.6|2318.3|2318.3|2318|1
1635241350000|2021-10-26 09:42:30|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|1
1635241370000|2021-10-26 09:42:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2
1635241380000|2021-10-26 09:43:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|1
1635241390000|2021-10-26 09:43:10|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|2
1635241400000|2021-10-26 09:43:20|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635241410000|2021-10-26 09:43:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|0
1635241420000|2021-10-26 09:43:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|3
1635241430000|2021-10-26 09:43:50|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.5|2318.2|0
1635241440000|2021-10-26 09:44:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|2
1635241450000|2021-10-26 09:44:10|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1635241460000|2021-10-26 09:44:20|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|1
1635241470000|2021-10-26 09:44:30|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635241480000|2021-10-26 09:44:40|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635241490000|2021-10-26 09:44:50|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|4
1635241500000|2021-10-26 09:45:00|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|1
1635241510000|2021-10-26 09:45:10|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|7
1635241520000|2021-10-26 09:45:20|||||||||1
1635241530000|2021-10-26 09:45:30|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.6|2318.3|4
1635241540000|2021-10-26 09:45:40|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|6
1635241550000|2021-10-26 09:45:50|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1635241560000|2021-10-26 09:46:00|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|2
1635241570000|2021-10-26 09:46:10|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635241580000|2021-10-26 09:46:20|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|2
1635241590000|2021-10-26 09:46:30|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2319|2318.7|5
1635241600000|2021-10-26 09:46:40|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|12
1635241610000|2021-10-26 09:46:50|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|0
1635241620000|2021-10-26 09:47:00|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|1
1635241630000|2021-10-26 09:47:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635241650000|2021-10-26 09:47:30|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635241680000|2021-10-26 09:48:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1635241690000|2021-10-26 09:48:10|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635241700000|2021-10-26 09:48:20|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|1
1635241720000|2021-10-26 09:48:40|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|1
1635241740000|2021-10-26 09:49:00|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.9|2318.6|0
1635241750000|2021-10-26 09:49:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1635241760000|2021-10-26 09:49:20|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|1
1635241770000|2021-10-26 09:49:30|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|1
1635241780000|2021-10-26 09:49:40|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1635241790000|2021-10-26 09:49:50|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2319|2318.7|0
1635241800000|2021-10-26 09:50:00|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|2
1635241820000|2021-10-26 09:50:20|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|2
1635241850000|2021-10-26 09:50:50|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|0
1635241860000|2021-10-26 09:51:00|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1635241890000|2021-10-26 09:51:30|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|2
1635241900000|2021-10-26 09:51:40|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.4|2319.1|4
1635241910000|2021-10-26 09:51:50|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|1
1635241920000|2021-10-26 09:52:00|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|1
1635241930000|2021-10-26 09:52:10|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|4
1635241940000|2021-10-26 09:52:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635241950000|2021-10-26 09:52:30|2319.5|2319.2|2319.6|2319.3|2319.7|2319.4|2319.5|2319.2|1
1635241970000|2021-10-26 09:52:50|2319.5|2319.2|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|0
1635242000000|2021-10-26 09:53:20|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|2
1635242010000|2021-10-26 09:53:30|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635242020000|2021-10-26 09:53:40|2319.6|2319.3|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|2
1635242030000|2021-10-26 09:53:50|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|0
1635242040000|2021-10-26 09:54:00|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|0
1635242060000|2021-10-26 09:54:20|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1635242070000|2021-10-26 09:54:30|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|1
1635242080000|2021-10-26 09:54:40|2319.9|2319.6|2319.8|2319.5|2320|2319.7|2319.8|2319.5|1
1635242090000|2021-10-26 09:54:50|2319.9|2319.6|2320|2319.7|2320.1|2319.8|2319.9|2319.6|1
1635242100000|2021-10-26 09:55:00|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635242110000|2021-10-26 09:55:10|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|2
1635242120000|2021-10-26 09:55:20|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635242130000|2021-10-26 09:55:30|||||||||1
1635242140000|2021-10-26 09:55:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|4
1635242150000|2021-10-26 09:55:50|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|1
1635242160000|2021-10-26 09:56:00|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635242170000|2021-10-26 09:56:10|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|1
1635242180000|2021-10-26 09:56:20|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1635242190000|2021-10-26 09:56:30|||||||||1
1635242210000|2021-10-26 09:56:50|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|1
1635242220000|2021-10-26 09:57:00|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635242230000|2021-10-26 09:57:10|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635242240000|2021-10-26 09:57:20|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1635242250000|2021-10-26 09:57:30|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.5|2319.2|3
1635242260000|2021-10-26 09:57:40|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|0
1635242280000|2021-10-26 09:58:00|2319.5|2319.2|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|2
1635242300000|2021-10-26 09:58:20|2319.6|2319.3|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|2
1635242310000|2021-10-26 09:58:30|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1635242330000|2021-10-26 09:58:50|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1635242340000|2021-10-26 09:59:00|2319.7|2319.4|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|0
1635242360000|2021-10-26 09:59:20|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|2
1635242380000|2021-10-26 09:59:40|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|2
1635242390000|2021-10-26 09:59:50|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|3
1635242400000|2021-10-26 10:00:00|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320|2319.7|2
1635242410000|2021-10-26 10:00:10|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|6
1635242420000|2021-10-26 10:00:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1635242430000|2021-10-26 10:00:30|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|3
1635242440000|2021-10-26 10:00:40|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635242450000|2021-10-26 10:00:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635242460000|2021-10-26 10:01:00|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|11
1635242480000|2021-10-26 10:01:20|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.3|2320|1
1635242490000|2021-10-26 10:01:30|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|0
1635242510000|2021-10-26 10:01:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|0
1635242520000|2021-10-26 10:02:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635242530000|2021-10-26 10:02:10|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635242540000|2021-10-26 10:02:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|0
1635242550000|2021-10-26 10:02:30|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635242560000|2021-10-26 10:02:40|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|3
1635242570000|2021-10-26 10:02:50|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635242580000|2021-10-26 10:03:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|0
1635242590000|2021-10-26 10:03:10|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635242600000|2021-10-26 10:03:20|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|0
1635242620000|2021-10-26 10:03:40|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|3
1635242630000|2021-10-26 10:03:50|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635242640000|2021-10-26 10:04:00|2320.1|2319.8|2320.2|2319.9|2320.3|2320|2320.1|2319.8|1
1635242650000|2021-10-26 10:04:10|2320.1|2319.8|2320.1|2319.8|2320.3|2320|2320.1|2319.8|1
1635242660000|2021-10-26 10:04:20|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635242670000|2021-10-26 10:04:30|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1635242680000|2021-10-26 10:04:40|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.9|2319.6|3
1635242690000|2021-10-26 10:04:50|||||||||7
1635242700000|2021-10-26 10:05:00|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.8|2319.5|1
1635242720000|2021-10-26 10:05:20|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|2
1635242740000|2021-10-26 10:05:40|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|1
1635242750000|2021-10-26 10:05:50|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1635242760000|2021-10-26 10:06:00|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|2
1635242770000|2021-10-26 10:06:10|||||||||1
1635242780000|2021-10-26 10:06:20|2320|2319.7|2320|2319.7|2320.1|2319.8|2319.9|2319.6|2
1635242790000|2021-10-26 10:06:30|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.8|2319.5|1
1635242800000|2021-10-26 10:06:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|3
1635242810000|2021-10-26 10:06:50|2320|2319.7|2320|2319.7|2320.1|2319.8|2319.9|2319.6|4
1635242820000|2021-10-26 10:07:00|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635242830000|2021-10-26 10:07:10|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635242840000|2021-10-26 10:07:20|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|0
1635242850000|2021-10-26 10:07:30|||||||||1
1635242860000|2021-10-26 10:07:40|||||||||3
1635242870000|2021-10-26 10:07:50|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|3
1635242890000|2021-10-26 10:08:10|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|3
1635242900000|2021-10-26 10:08:20|||||||||1
1635242910000|2021-10-26 10:08:30|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.7|2319.4|0
1635242920000|2021-10-26 10:08:40|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|1
1635242930000|2021-10-26 10:08:50|||||||||1
1635242940000|2021-10-26 10:09:00|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635242950000|2021-10-26 10:09:10|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1635242960000|2021-10-26 10:09:20|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|1
1635242980000|2021-10-26 10:09:40|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|0
1635242990000|2021-10-26 10:09:50|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|1
1635243000000|2021-10-26 10:10:00|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.5|2319.2|4
1635243010000|2021-10-26 10:10:10|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635243020000|2021-10-26 10:10:20|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|1
1635243030000|2021-10-26 10:10:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|23
1635243040000|2021-10-26 10:10:40|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|11
1635243050000|2021-10-26 10:10:50|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|1
1635243060000|2021-10-26 10:11:00|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635243070000|2021-10-26 10:11:10|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|3
1635243090000|2021-10-26 10:11:30|||||||||1
1635243100000|2021-10-26 10:11:40|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|7
1635243110000|2021-10-26 10:11:50|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|11
1635243120000|2021-10-26 10:12:00|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|4
1635243150000|2021-10-26 10:12:30|||||||||1
1635243160000|2021-10-26 10:12:40|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|5
1635243170000|2021-10-26 10:12:50|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.3|2319|3
1635243180000|2021-10-26 10:13:00|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1635243190000|2021-10-26 10:13:10|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|1
1635243200000|2021-10-26 10:13:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|1
1635243210000|2021-10-26 10:13:30|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|12
1635243220000|2021-10-26 10:13:40|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|1
1635243230000|2021-10-26 10:13:50|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|0
1635243240000|2021-10-26 10:14:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|4
1635243250000|2021-10-26 10:14:10|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|2
1635243260000|2021-10-26 10:14:20|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|0
1635243280000|2021-10-26 10:14:40|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635243290000|2021-10-26 10:14:50|||||||||1
1635243320000|2021-10-26 10:15:20|||||||||3
1635243330000|2021-10-26 10:15:30|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635243340000|2021-10-26 10:15:40|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1635243350000|2021-10-26 10:15:50|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|1
1635243360000|2021-10-26 10:16:00|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|2
1635243370000|2021-10-26 10:16:10|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|2
1635243380000|2021-10-26 10:16:20|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|0
1635243390000|2021-10-26 10:16:30|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|3
1635243400000|2021-10-26 10:16:40|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635243410000|2021-10-26 10:16:50|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635243420000|2021-10-26 10:17:00|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|1
1635243430000|2021-10-26 10:17:10|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|3
1635243440000|2021-10-26 10:17:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|0
1635243460000|2021-10-26 10:17:40|||||||||1
1635243470000|2021-10-26 10:17:50|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|2
1635243480000|2021-10-26 10:18:00|2320.2|2319.9|2320.4|2320.1|2320.4|2320.1|2320.2|2319.9|1
1635243500000|2021-10-26 10:18:20|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635243510000|2021-10-26 10:18:30|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|2
1635243520000|2021-10-26 10:18:40|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|2
1635243530000|2021-10-26 10:18:50|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635243540000|2021-10-26 10:19:00|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635243550000|2021-10-26 10:19:10|||||||||1
1635243570000|2021-10-26 10:19:30|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1635243580000|2021-10-26 10:19:40|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|1
1635243590000|2021-10-26 10:19:50|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635243600000|2021-10-26 10:20:00|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|3
1635243610000|2021-10-26 10:20:10|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|3
1635243620000|2021-10-26 10:20:20|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|13
1635243630000|2021-10-26 10:20:30|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1635243640000|2021-10-26 10:20:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|0
1635243650000|2021-10-26 10:20:50|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2320|2319.7|5
1635243660000|2021-10-26 10:21:00|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320|2319.7|5
1635243670000|2021-10-26 10:21:10|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2320|2319.7|3
1635243680000|2021-10-26 10:21:20|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1635243690000|2021-10-26 10:21:30|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|1
1635243700000|2021-10-26 10:21:40|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|0
1635243710000|2021-10-26 10:21:50|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|2
1635243720000|2021-10-26 10:22:00|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635243730000|2021-10-26 10:22:10|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635243740000|2021-10-26 10:22:20|||||||||1
1635243760000|2021-10-26 10:22:40|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635243770000|2021-10-26 10:22:50|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635243780000|2021-10-26 10:23:00|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635243790000|2021-10-26 10:23:10|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2320|2319.7|0
1635243800000|2021-10-26 10:23:20|2320|2319.7|2319.9|2319.6|2320.1|2319.8|2319.9|2319.6|2
1635243810000|2021-10-26 10:23:30|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635243820000|2021-10-26 10:23:40|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635243830000|2021-10-26 10:23:50|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|1
1635243840000|2021-10-26 10:24:00|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635243850000|2021-10-26 10:24:10|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635243860000|2021-10-26 10:24:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635243870000|2021-10-26 10:24:30|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635243880000|2021-10-26 10:24:40|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|1
1635243890000|2021-10-26 10:24:50|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|1
1635243900000|2021-10-26 10:25:00|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1635243910000|2021-10-26 10:25:10|2320.1|2319.8|2319.9|2319.6|2320.1|2319.8|2319.8|2319.5|4
1635243920000|2021-10-26 10:25:20|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|0
1635243930000|2021-10-26 10:25:30|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635243940000|2021-10-26 10:25:40|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|6
1635243950000|2021-10-26 10:25:50|2320|2319.7|2320.2|2319.9|2320.3|2320|2320|2319.7|2
1635243960000|2021-10-26 10:26:00|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|1
1635243980000|2021-10-26 10:26:20|2320.3|2320|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|11
1635243990000|2021-10-26 10:26:30|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635244000000|2021-10-26 10:26:40|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.3|2320|8
1635244010000|2021-10-26 10:26:50|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|4
1635244020000|2021-10-26 10:27:00|||||||||1
1635244040000|2021-10-26 10:27:20|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1635244050000|2021-10-26 10:27:30|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.3|2320|0
1635244060000|2021-10-26 10:27:40|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635244070000|2021-10-26 10:27:50|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|3
1635244080000|2021-10-26 10:28:00|||||||||1
1635244090000|2021-10-26 10:28:10|||||||||1
1635244100000|2021-10-26 10:28:20|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|6
1635244110000|2021-10-26 10:28:30|2320.5|2320.2|2320.8|2320.5|2320.8|2320.5|2320.5|2320.2|2
1635244120000|2021-10-26 10:28:40|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|0
1635244130000|2021-10-26 10:28:50|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|7
1635244140000|2021-10-26 10:29:00|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|5
1635244150000|2021-10-26 10:29:10|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635244160000|2021-10-26 10:29:20|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|1
1635244170000|2021-10-26 10:29:30|2320.8|2320.5|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|0
1635244180000|2021-10-26 10:29:40|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|0
1635244190000|2021-10-26 10:29:50|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|0
1635244200000|2021-10-26 10:30:00|2320.6|2320.3|2320.2|2319.9|2320.6|2320.3|2320.2|2319.9|4
1635244210000|2021-10-26 10:30:10|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|2
1635244220000|2021-10-26 10:30:20|2320.2|2319.9|2319.9|2319.6|2320.2|2319.9|2319.9|2319.6|2
1635244230000|2021-10-26 10:30:30|2319.7|2319.4|2319.9|2319.6|2320|2319.7|2319.7|2319.4|19
1635244240000|2021-10-26 10:30:40|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|2
1635244250000|2021-10-26 10:30:50|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635244260000|2021-10-26 10:31:00|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320|2319.7|3
1635244270000|2021-10-26 10:31:10|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635244280000|2021-10-26 10:31:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|3
1635244290000|2021-10-26 10:31:30|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1635244300000|2021-10-26 10:31:40|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|1
1635244320000|2021-10-26 10:32:00|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|0
1635244330000|2021-10-26 10:32:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|3
1635244360000|2021-10-26 10:32:40|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|2
1635244380000|2021-10-26 10:33:00|||||||||2
1635244390000|2021-10-26 10:33:10|||||||||4
1635244410000|2021-10-26 10:33:30|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|5
1635244420000|2021-10-26 10:33:40|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|1
1635244430000|2021-10-26 10:33:50|2319.5|2319.2|2319.3|2319|2319.5|2319.2|2319.3|2319|4
1635244440000|2021-10-26 10:34:00|||||||||1
1635244450000|2021-10-26 10:34:10|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|0
1635244460000|2021-10-26 10:34:20|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|3
1635244470000|2021-10-26 10:34:30|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|5
1635244480000|2021-10-26 10:34:40|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|3
1635244490000|2021-10-26 10:34:50|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|0
1635244500000|2021-10-26 10:35:00|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|3
1635244520000|2021-10-26 10:35:20|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635244540000|2021-10-26 10:35:40|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|3
1635244550000|2021-10-26 10:35:50|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|3
1635244560000|2021-10-26 10:36:00|||||||||1
1635244570000|2021-10-26 10:36:10|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635244580000|2021-10-26 10:36:20|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635244590000|2021-10-26 10:36:30|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|3
1635244600000|2021-10-26 10:36:40|2320.1|2319.8|2319.9|2319.6|2320.1|2319.8|2319.9|2319.6|5
1635244610000|2021-10-26 10:36:50|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|1
1635244620000|2021-10-26 10:37:00|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|3
1635244630000|2021-10-26 10:37:10|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320|2319.7|4
1635244640000|2021-10-26 10:37:20|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635244650000|2021-10-26 10:37:30|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|2
1635244660000|2021-10-26 10:37:40|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1635244680000|2021-10-26 10:38:00|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|12
1635244690000|2021-10-26 10:38:10|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|8
1635244700000|2021-10-26 10:38:20|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635244710000|2021-10-26 10:38:30|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|2
1635244730000|2021-10-26 10:38:50|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635244740000|2021-10-26 10:39:00|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|1
1635244750000|2021-10-26 10:39:10|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635244770000|2021-10-26 10:39:30|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|1
1635244780000|2021-10-26 10:39:40|2320.2|2319.9|2319.9|2319.6|2320.2|2319.9|2319.9|2319.6|2
1635244790000|2021-10-26 10:39:50|2320|2319.7|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1635244800000|2021-10-26 10:40:00|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|1
1635244810000|2021-10-26 10:40:10|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1635244830000|2021-10-26 10:40:30|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|1
1635244840000|2021-10-26 10:40:40|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635244850000|2021-10-26 10:40:50|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1635244860000|2021-10-26 10:41:00|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|2
1635244870000|2021-10-26 10:41:10|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635244890000|2021-10-26 10:41:30|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635244900000|2021-10-26 10:41:40|||||||||1
1635244910000|2021-10-26 10:41:50|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|0
1635244920000|2021-10-26 10:42:00|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|3
1635244930000|2021-10-26 10:42:10|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.5|2319.2|0
1635244940000|2021-10-26 10:42:20|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|2
1635244960000|2021-10-26 10:42:40|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1635244970000|2021-10-26 10:42:50|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635244980000|2021-10-26 10:43:00|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|0
1635244990000|2021-10-26 10:43:10|2320|2319.7|2319.8|2319.5|2320|2319.7|2319.8|2319.5|0
1635245000000|2021-10-26 10:43:20|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635245010000|2021-10-26 10:43:30|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|0
1635245020000|2021-10-26 10:43:40|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1635245030000|2021-10-26 10:43:50|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|1
1635245040000|2021-10-26 10:44:00|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|1
1635245050000|2021-10-26 10:44:10|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|0
1635245060000|2021-10-26 10:44:20|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|1
1635245070000|2021-10-26 10:44:30|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|1
1635245080000|2021-10-26 10:44:40|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|1
1635245100000|2021-10-26 10:45:00|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|2
1635245110000|2021-10-26 10:45:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|0
1635245120000|2021-10-26 10:45:20|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|2
1635245130000|2021-10-26 10:45:30|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|1
1635245150000|2021-10-26 10:45:50|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2320|2319.7|4
1635245160000|2021-10-26 10:46:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635245170000|2021-10-26 10:46:10|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|2
1635245180000|2021-10-26 10:46:20|2320.2|2319.9|2320.5|2320.2|2320.5|2320.2|2320.2|2319.9|5
1635245190000|2021-10-26 10:46:30|||||||||1
1635245200000|2021-10-26 10:46:40|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1635245210000|2021-10-26 10:46:50|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|1
1635245220000|2021-10-26 10:47:00|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|2
1635245230000|2021-10-26 10:47:10|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|1
1635245240000|2021-10-26 10:47:20|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|1
1635245250000|2021-10-26 10:47:30|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635245260000|2021-10-26 10:47:40|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|2
1635245270000|2021-10-26 10:47:50|2320.4|2320.1|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|4
1635245280000|2021-10-26 10:48:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|0
1635245300000|2021-10-26 10:48:20|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|3
1635245310000|2021-10-26 10:48:30|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1635245320000|2021-10-26 10:48:40|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635245330000|2021-10-26 10:48:50|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635245340000|2021-10-26 10:49:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|3
1635245350000|2021-10-26 10:49:10|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|6
1635245360000|2021-10-26 10:49:20|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|6
1635245370000|2021-10-26 10:49:30|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635245380000|2021-10-26 10:49:40|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|2
1635245390000|2021-10-26 10:49:50|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|5
1635245400000|2021-10-26 10:50:00|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|0
1635245410000|2021-10-26 10:50:10|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|1
1635245430000|2021-10-26 10:50:30|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635245440000|2021-10-26 10:50:40|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|5
1635245450000|2021-10-26 10:50:50|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635245460000|2021-10-26 10:51:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635245470000|2021-10-26 10:51:10|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|1
1635245480000|2021-10-26 10:51:20|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|1
1635245490000|2021-10-26 10:51:30|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|1
1635245500000|2021-10-26 10:51:40|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635245510000|2021-10-26 10:51:50|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|1
1635245520000|2021-10-26 10:52:00|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|1
1635245530000|2021-10-26 10:52:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|3
1635245540000|2021-10-26 10:52:20|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635245550000|2021-10-26 10:52:30|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|0
1635245570000|2021-10-26 10:52:50|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|1
1635245580000|2021-10-26 10:53:00|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635245590000|2021-10-26 10:53:10|||||||||1
1635245600000|2021-10-26 10:53:20|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|2
1635245610000|2021-10-26 10:53:30|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.8|2320.5|3
1635245620000|2021-10-26 10:53:40|2320.8|2320.5|2320.9|2320.6|2321|2320.7|2320.8|2320.5|5
1635245630000|2021-10-26 10:53:50|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635245640000|2021-10-26 10:54:00|2320.8|2320.5|2320.9|2320.6|2321|2320.7|2320.8|2320.5|2
1635245650000|2021-10-26 10:54:10|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635245660000|2021-10-26 10:54:20|2321|2320.7|2321.2|2320.9|2321.2|2320.9|2321|2320.7|15
1635245670000|2021-10-26 10:54:30|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|0
1635245680000|2021-10-26 10:54:40|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|10
1635245690000|2021-10-26 10:54:50|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|18
1635245710000|2021-10-26 10:55:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|0
1635245740000|2021-10-26 10:55:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635245750000|2021-10-26 10:55:50|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635245760000|2021-10-26 10:56:00|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|1
1635245770000|2021-10-26 10:56:10|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|0
1635245780000|2021-10-26 10:56:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|4
1635245790000|2021-10-26 10:56:30|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635245800000|2021-10-26 10:56:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|0
1635245810000|2021-10-26 10:56:50|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635245820000|2021-10-26 10:57:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|1
1635245830000|2021-10-26 10:57:10|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635245840000|2021-10-26 10:57:20|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|1
1635245850000|2021-10-26 10:57:30|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.8|2320.5|0
1635245860000|2021-10-26 10:57:40|2321|2320.7|2321|2320.7|2321|2320.7|2320.9|2320.6|0
1635245870000|2021-10-26 10:57:50|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|1
1635245880000|2021-10-26 10:58:00|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|2
1635245890000|2021-10-26 10:58:10|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2
1635245900000|2021-10-26 10:58:20|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.1|2320.8|3
1635245910000|2021-10-26 10:58:30|2321.3|2321|2321.3|2321|2321.3|2321|2321.2|2320.9|1
1635245920000|2021-10-26 10:58:40|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1635245930000|2021-10-26 10:58:50|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|6
1635245940000|2021-10-26 10:59:00|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.1|2320.8|1
1635245950000|2021-10-26 10:59:10|2321.1|2320.8|2321.2|2320.9|2321.3|2321|2321.1|2320.8|1
1635245960000|2021-10-26 10:59:20|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.2|2320.9|0
1635245970000|2021-10-26 10:59:30|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.2|2320.9|1
1635245980000|2021-10-26 10:59:40|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.2|2320.9|0
1635245990000|2021-10-26 10:59:50|2321.3|2321|2321.3|2321|2321.3|2321|2321.2|2320.9|0
1635246000000|2021-10-26 11:00:00|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|5
1635246010000|2021-10-26 11:00:10|2321.2|2320.9|2321|2320.7|2321.2|2320.9|2321|2320.7|3
1635246020000|2021-10-26 11:00:20|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.9|2320.6|1
1635246030000|2021-10-26 11:00:30|2320.9|2320.6|2321.2|2320.9|2321.2|2320.9|2320.9|2320.6|12
1635246040000|2021-10-26 11:00:40|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|25
1635246050000|2021-10-26 11:00:50|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|9
1635246060000|2021-10-26 11:01:00|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|1
1635246070000|2021-10-26 11:01:10|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|0
1635246080000|2021-10-26 11:01:20|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|0
1635246090000|2021-10-26 11:01:30|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.3|2321|1
1635246100000|2021-10-26 11:01:40|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|0
1635246110000|2021-10-26 11:01:50|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.3|2321|1
1635246120000|2021-10-26 11:02:00|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|0
1635246130000|2021-10-26 11:02:10|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|2
1635246140000|2021-10-26 11:02:20|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|0
1635246150000|2021-10-26 11:02:30|2321.5|2321.2|2321.6|2321.3|2321.7|2321.4|2321.5|2321.2|6
1635246170000|2021-10-26 11:02:50|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|0
1635246190000|2021-10-26 11:03:10|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|1
1635246200000|2021-10-26 11:03:20|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|1
1635246220000|2021-10-26 11:03:40|2321.4|2321.1|2321.5|2321.2|2321.5|2321.2|2321.4|2321.1|3
1635246230000|2021-10-26 11:03:50|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|11
1635246240000|2021-10-26 11:04:00|||||||||3
1635246250000|2021-10-26 11:04:10|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|23
1635246260000|2021-10-26 11:04:20|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|0
1635246270000|2021-10-26 11:04:30|2321.5|2321.2|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|1
1635246280000|2021-10-26 11:04:40|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|6
1635246290000|2021-10-26 11:04:50|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|0
1635246300000|2021-10-26 11:05:00|2321.4|2321.1|2321.5|2321.2|2321.6|2321.3|2321.4|2321.1|2
1635246310000|2021-10-26 11:05:10|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|0
1635246320000|2021-10-26 11:05:20|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|1
1635246330000|2021-10-26 11:05:30|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|5
1635246340000|2021-10-26 11:05:40|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2
1635246350000|2021-10-26 11:05:50|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|1
1635246360000|2021-10-26 11:06:00|2321.5|2321.2|2321.7|2321.4|2321.8|2321.5|2321.5|2321.2|0
1635246370000|2021-10-26 11:06:10|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|0
1635246380000|2021-10-26 11:06:20|||||||||2
1635246390000|2021-10-26 11:06:30|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|0
1635246400000|2021-10-26 11:06:40|||||||||3
1635246410000|2021-10-26 11:06:50|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|9
1635246420000|2021-10-26 11:07:00|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.8|2321.5|4
1635246430000|2021-10-26 11:07:10|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1635246440000|2021-10-26 11:07:20|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|3
1635246450000|2021-10-26 11:07:30|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|0
1635246460000|2021-10-26 11:07:40|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1635246470000|2021-10-26 11:07:50|2321.9|2321.6|2321.7|2321.4|2321.9|2321.6|2321.7|2321.4|2
1635246500000|2021-10-26 11:08:20|2321.8|2321.5|2321.6|2321.3|2321.8|2321.5|2321.6|2321.3|0
1635246510000|2021-10-26 11:08:30|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|1
1635246520000|2021-10-26 11:08:40|2321.7|2321.4|2321.9|2321.6|2322|2321.7|2321.7|2321.4|1
1635246530000|2021-10-26 11:08:50|||||||||1
1635246540000|2021-10-26 11:09:00|2322|2321.7|2322|2321.7|2322.1|2321.8|2322|2321.7|5
1635246550000|2021-10-26 11:09:10|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|0
1635246570000|2021-10-26 11:09:30|||||||||1
1635246580000|2021-10-26 11:09:40|2322.1|2321.8|2322.1|2321.8|2322.2|2321.9|2322|2321.7|4
1635246590000|2021-10-26 11:09:50|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|8
1635246600000|2021-10-26 11:10:00|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|4
1635246610000|2021-10-26 11:10:10|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|4
1635246620000|2021-10-26 11:10:20|||||||||1
1635246630000|2021-10-26 11:10:30|||||||||2
1635246650000|2021-10-26 11:10:50|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|1
1635246660000|2021-10-26 11:11:00|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.2|2321.9|7
1635246670000|2021-10-26 11:11:10|2322.1|2321.8|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|2
1635246680000|2021-10-26 11:11:20|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|2
1635246690000|2021-10-26 11:11:30|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|0
1635246700000|2021-10-26 11:11:40|2322.3|2322|2322.3|2322|2322.3|2322|2322.2|2321.9|0
1635246720000|2021-10-26 11:12:00|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.3|2322|0
1635246730000|2021-10-26 11:12:10|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.2|2321.9|5
1635246740000|2021-10-26 11:12:20|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.1|2321.8|3
1635246750000|2021-10-26 11:12:30|2322.2|2321.9|2322.5|2322.2|2322.5|2322.2|2322.2|2321.9|14
1635246760000|2021-10-26 11:12:40|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.3|2322|4
1635246770000|2021-10-26 11:12:50|2322.4|2322.1|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|2
1635246780000|2021-10-26 11:13:00|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|6
1635246790000|2021-10-26 11:13:10|2322.3|2322|2322.3|2322|2322.4|2322.1|2322.2|2321.9|3
1635246800000|2021-10-26 11:13:20|2322.4|2322.1|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|0
1635246810000|2021-10-26 11:13:30|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|1
1635246820000|2021-10-26 11:13:40|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.2|2321.9|0
1635246840000|2021-10-26 11:14:00|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|1
1635246850000|2021-10-26 11:14:10|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|2
1635246860000|2021-10-26 11:14:20|2322.1|2321.8|2321.9|2321.6|2322.2|2321.9|2321.9|2321.6|8
1635246870000|2021-10-26 11:14:30|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|7
1635246880000|2021-10-26 11:14:40|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1635246890000|2021-10-26 11:14:50|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|1
1635246900000|2021-10-26 11:15:00|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|1
1635246910000|2021-10-26 11:15:10|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|2
1635246920000|2021-10-26 11:15:20|2321.5|2321.2|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|0
1635246930000|2021-10-26 11:15:30|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|5
1635246940000|2021-10-26 11:15:40|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|4
1635246950000|2021-10-26 11:15:50|2321.8|2321.5|2322|2321.7|2322|2321.7|2321.8|2321.5|0
1635246960000|2021-10-26 11:16:00|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|1
1635246970000|2021-10-26 11:16:10|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1635246980000|2021-10-26 11:16:20|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|0
1635246990000|2021-10-26 11:16:30|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1635247000000|2021-10-26 11:16:40|||||||||1
1635247010000|2021-10-26 11:16:50|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|0
1635247020000|2021-10-26 11:17:00|2321.8|2321.5|2321.9|2321.6|2322|2321.7|2321.8|2321.5|1
1635247030000|2021-10-26 11:17:10|2322|2321.7|2322|2321.7|2322|2321.7|2321.9|2321.6|0
1635247040000|2021-10-26 11:17:20|2321.9|2321.6|2322.1|2321.8|2322.1|2321.8|2321.9|2321.6|0
1635247050000|2021-10-26 11:17:30|||||||||1
1635247060000|2021-10-26 11:17:40|2322|2321.7|2322.1|2321.8|2322.2|2321.9|2322|2321.7|1
1635247070000|2021-10-26 11:17:50|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|1
1635247080000|2021-10-26 11:18:00|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|4
1635247090000|2021-10-26 11:18:10|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1635247110000|2021-10-26 11:18:30|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|2
1635247140000|2021-10-26 11:19:00|2321.9|2321.6|2321.9|2321.6|2322|2321.7|2321.9|2321.6|6
1635247160000|2021-10-26 11:19:20|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|4
1635247170000|2021-10-26 11:19:30|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|1
1635247180000|2021-10-26 11:19:40|||||||||4
1635247190000|2021-10-26 11:19:50|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|0
1635247200000|2021-10-26 11:20:00|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1635247220000|2021-10-26 11:20:20|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|4
1635247230000|2021-10-26 11:20:30|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|3
1635247240000|2021-10-26 11:20:40|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|3
1635247250000|2021-10-26 11:20:50|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1635247260000|2021-10-26 11:21:00|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1635247280000|2021-10-26 11:21:20|2321.9|2321.6|2321.9|2321.6|2322|2321.7|2321.9|2321.6|5
1635247290000|2021-10-26 11:21:30|||||||||1
1635247300000|2021-10-26 11:21:40|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|1
1635247320000|2021-10-26 11:22:00|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|4
1635247330000|2021-10-26 11:22:10|2321.9|2321.6|2322|2321.7|2322.1|2321.8|2321.9|2321.6|10
1635247340000|2021-10-26 11:22:20|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|0
1635247350000|2021-10-26 11:22:30|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|7
1635247360000|2021-10-26 11:22:40|||||||||2
1635247370000|2021-10-26 11:22:50|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1635247380000|2021-10-26 11:23:00|2322|2321.7|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1635247390000|2021-10-26 11:23:10|||||||||2
1635247400000|2021-10-26 11:23:20|2322.1|2321.8|2322.2|2321.9|2322.3|2322|2322.1|2321.8|2
1635247410000|2021-10-26 11:23:30|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|4
1635247420000|2021-10-26 11:23:40|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|0
1635247430000|2021-10-26 11:23:50|2322.4|2322.1|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|9
1635247440000|2021-10-26 11:24:00|||||||||3
1635247450000|2021-10-26 11:24:10|||||||||3
1635247460000|2021-10-26 11:24:20|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2321.9|2321.6|12
1635247470000|2021-10-26 11:24:30|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|2
1635247480000|2021-10-26 11:24:40|||||||||1
1635247490000|2021-10-26 11:24:50|2321.9|2321.6|2321.9|2321.6|2322|2321.7|2321.8|2321.5|8
1635247500000|2021-10-26 11:25:00|2322|2321.7|2322|2321.7|2322.1|2321.8|2321.9|2321.6|12
1635247510000|2021-10-26 11:25:10|2321.9|2321.6|2321.9|2321.6|2322|2321.7|2321.9|2321.6|1
1635247520000|2021-10-26 11:25:20|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1635247550000|2021-10-26 11:25:50|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|2
1635247570000|2021-10-26 11:26:10|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|1
1635247580000|2021-10-26 11:26:20|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|1
1635247590000|2021-10-26 11:26:30|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|1
1635247610000|2021-10-26 11:26:50|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|7
1635247620000|2021-10-26 11:27:00|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|6
1635247640000|2021-10-26 11:27:20|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|8
1635247650000|2021-10-26 11:27:30|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|7
1635247660000|2021-10-26 11:27:40|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.3|2322|11
1635247670000|2021-10-26 11:27:50|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|2
1635247680000|2021-10-26 11:28:00|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|7
1635247690000|2021-10-26 11:28:10|||||||||1
1635247700000|2021-10-26 11:28:20|2322.7|2322.4|2322.6|2322.3|2322.7|2322.4|2322.6|2322.3|6
1635247710000|2021-10-26 11:28:30|||||||||1
1635247720000|2021-10-26 11:28:40|2322.7|2322.4|2322.5|2322.2|2322.7|2322.4|2322.5|2322.2|7
1635247730000|2021-10-26 11:28:50|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.5|2322.2|0
1635247740000|2021-10-26 11:29:00|2322.5|2322.2|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|5
1635247770000|2021-10-26 11:29:30|||||||||1
1635247780000|2021-10-26 11:29:40|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|4
1635247790000|2021-10-26 11:29:50|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1635247800000|2021-10-26 11:30:00|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|3
1635247810000|2021-10-26 11:30:10|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|2
1635247820000|2021-10-26 11:30:20|||||||||2
1635247830000|2021-10-26 11:30:30|||||||||1
1635247840000|2021-10-26 11:30:40|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|11
1635247850000|2021-10-26 11:30:50|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.5|2322.2|4
1635247860000|2021-10-26 11:31:00|2322.7|2322.4|2322.7|2322.4|2322.8|2322.5|2322.7|2322.4|14
1635247870000|2021-10-26 11:31:10|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|9
1635247880000|2021-10-26 11:31:20|2322.9|2322.6|2322.8|2322.5|2322.9|2322.6|2322.8|2322.5|2
1635247900000|2021-10-26 11:31:40|2322.7|2322.4|2322.8|2322.5|2322.8|2322.5|2322.7|2322.4|2
1635247910000|2021-10-26 11:31:50|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|0
1635247920000|2021-10-26 11:32:00|2322.6|2322.3|2322.5|2322.2|2322.7|2322.4|2322.5|2322.2|4
1635247930000|2021-10-26 11:32:10|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2
1635247940000|2021-10-26 11:32:20|||||||||3
1635247950000|2021-10-26 11:32:30|2322.5|2322.2|2322.6|2322.3|2322.6|2322.3|2322.3|2322|4
1635247960000|2021-10-26 11:32:40|2322.5|2322.2|2322.4|2322.1|2322.6|2322.3|2322.4|2322.1|2
1635247970000|2021-10-26 11:32:50|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|2
1635247980000|2021-10-26 11:33:00|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|0
1635247990000|2021-10-26 11:33:10|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|0
1635248010000|2021-10-26 11:33:30|2322.4|2322.1|2322.4|2322.1|2322.5|2322.2|2322.3|2322|3
1635248020000|2021-10-26 11:33:40|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|1
1635248030000|2021-10-26 11:33:50|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|2
1635248040000|2021-10-26 11:34:00|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2
1635248050000|2021-10-26 11:34:10|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1635248060000|2021-10-26 11:34:20|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|0
1635248070000|2021-10-26 11:34:30|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|5
1635248080000|2021-10-26 11:34:40|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|1
1635248090000|2021-10-26 11:34:50|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|4
1635248100000|2021-10-26 11:35:00|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.2|2321.9|1
1635248110000|2021-10-26 11:35:10|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.1|2321.8|1
1635248120000|2021-10-26 11:35:20|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2321.9|2321.6|12
1635248130000|2021-10-26 11:35:30|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|1
1635248140000|2021-10-26 11:35:40|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|1
1635248150000|2021-10-26 11:35:50|2322|2321.7|2322|2321.7|2322.1|2321.8|2322|2321.7|0
1635248160000|2021-10-26 11:36:00|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322|2321.7|0
1635248170000|2021-10-26 11:36:10|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2
1635248190000|2021-10-26 11:36:30|||||||||2
1635248200000|2021-10-26 11:36:40|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|4
1635248210000|2021-10-26 11:36:50|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|0
1635248220000|2021-10-26 11:37:00|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|1
1635248230000|2021-10-26 11:37:10|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.2|2321.9|0
1635248250000|2021-10-26 11:37:30|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.2|2321.9|0
1635248260000|2021-10-26 11:37:40|||||||||2
1635248270000|2021-10-26 11:37:50|||||||||3
1635248280000|2021-10-26 11:38:00|||||||||1
1635248290000|2021-10-26 11:38:10|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|3
1635248300000|2021-10-26 11:38:20|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|6
1635248310000|2021-10-26 11:38:30|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|3
1635248320000|2021-10-26 11:38:40|2322.1|2321.8|2321.9|2321.6|2322.1|2321.8|2321.9|2321.6|1
1635248330000|2021-10-26 11:38:50|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1635248340000|2021-10-26 11:39:00|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|9
1635248350000|2021-10-26 11:39:10|2321.6|2321.3|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|8
1635248360000|2021-10-26 11:39:20|2321.4|2321.1|2321.5|2321.2|2321.6|2321.3|2321.4|2321.1|18
1635248370000|2021-10-26 11:39:30|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.5|2321.2|9
1635248380000|2021-10-26 11:39:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|3
1635248390000|2021-10-26 11:39:50|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|2
1635248400000|2021-10-26 11:40:00|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|0
1635248410000|2021-10-26 11:40:10|2321.8|2321.5|2321.6|2321.3|2321.8|2321.5|2321.6|2321.3|2
1635248420000|2021-10-26 11:40:20|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|3
1635248430000|2021-10-26 11:40:30|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|7
1635248440000|2021-10-26 11:40:40|||||||||1
1635248470000|2021-10-26 11:41:10|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|1
1635248480000|2021-10-26 11:41:20|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|1
1635248500000|2021-10-26 11:41:40|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|16
1635248530000|2021-10-26 11:42:10|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|2
1635248550000|2021-10-26 11:42:30|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|0
1635248570000|2021-10-26 11:42:50|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|1
1635248580000|2021-10-26 11:43:00|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|5
1635248590000|2021-10-26 11:43:10|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|2
1635248600000|2021-10-26 11:43:20|2321.3|2321|2321.4|2321.1|2321.4|2321.1|2321.3|2321|0
1635248610000|2021-10-26 11:43:30|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|2
1635248620000|2021-10-26 11:43:40|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|21
1635248630000|2021-10-26 11:43:50|||||||||3
1635248640000|2021-10-26 11:44:00|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|3
1635248650000|2021-10-26 11:44:10|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|0
1635248670000|2021-10-26 11:44:30|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321|2320.7|3
1635248680000|2021-10-26 11:44:40|2321|2320.7|2321.1|2320.8|2321.2|2320.9|2321|2320.7|2
1635248690000|2021-10-26 11:44:50|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.2|2320.9|2
1635248700000|2021-10-26 11:45:00|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|0
1635248710000|2021-10-26 11:45:10|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|4
1635248720000|2021-10-26 11:45:20|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|6
1635248730000|2021-10-26 11:45:30|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.1|2320.8|6
1635248740000|2021-10-26 11:45:40|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.2|2320.9|8
1635248750000|2021-10-26 11:45:50|2320.6|2320.3|2320.8|2320.5|2320.8|2320.5|2320.6|2320.3|43
1635248760000|2021-10-26 11:46:00|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|4
1635248770000|2021-10-26 11:46:10|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.4|2320.1|7
1635248780000|2021-10-26 11:46:20|2320.6|2320.3|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|1
1635248790000|2021-10-26 11:46:30|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|4
1635248800000|2021-10-26 11:46:40|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|0
1635248810000|2021-10-26 11:46:50|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|1
1635248820000|2021-10-26 11:47:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|4
1635248830000|2021-10-26 11:47:10|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|2
1635248840000|2021-10-26 11:47:20|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|5
1635248850000|2021-10-26 11:47:30|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|4
1635248860000|2021-10-26 11:47:40|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|3
1635248870000|2021-10-26 11:47:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|1
1635248880000|2021-10-26 11:48:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|6
1635248890000|2021-10-26 11:48:10|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|5
1635248900000|2021-10-26 11:48:20|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|2
1635248910000|2021-10-26 11:48:30|2320.5|2320.2|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|4
1635248920000|2021-10-26 11:48:40|||||||||7
1635248930000|2021-10-26 11:48:50|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635248940000|2021-10-26 11:49:00|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|2
1635248950000|2021-10-26 11:49:10|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|2
1635248960000|2021-10-26 11:49:20|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|10
1635248970000|2021-10-26 11:49:30|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635248980000|2021-10-26 11:49:40|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|2
1635248990000|2021-10-26 11:49:50|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|3
1635249000000|2021-10-26 11:50:00|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635249020000|2021-10-26 11:50:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635249030000|2021-10-26 11:50:30|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635249040000|2021-10-26 11:50:40|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|8
1635249050000|2021-10-26 11:50:50|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|15
1635249060000|2021-10-26 11:51:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|0
1635249070000|2021-10-26 11:51:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1635249090000|2021-10-26 11:51:30|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|1
1635249100000|2021-10-26 11:51:40|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|0
1635249110000|2021-10-26 11:51:50|||||||||1
1635249120000|2021-10-26 11:52:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|10
1635249130000|2021-10-26 11:52:10|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2
1635249140000|2021-10-26 11:52:20|2320.7|2320.4|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|6
1635249150000|2021-10-26 11:52:30|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|7
1635249160000|2021-10-26 11:52:40|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635249180000|2021-10-26 11:53:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|7
1635249190000|2021-10-26 11:53:10|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|6
1635249200000|2021-10-26 11:53:20|2320.2|2319.9|2320.5|2320.2|2320.5|2320.2|2320.2|2319.9|82
1635249210000|2021-10-26 11:53:30|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|0
1635249220000|2021-10-26 11:53:40|2320.5|2320.2|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|1
1635249230000|2021-10-26 11:53:50|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|2
1635249240000|2021-10-26 11:54:00|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.4|2320.1|24
1635249250000|2021-10-26 11:54:10|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635249260000|2021-10-26 11:54:20|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635249270000|2021-10-26 11:54:30|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|10
1635249280000|2021-10-26 11:54:40|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635249290000|2021-10-26 11:54:50|||||||||1
1635249300000|2021-10-26 11:55:00|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|21
1635249310000|2021-10-26 11:55:10|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|14
1635249320000|2021-10-26 11:55:20|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|23
1635249330000|2021-10-26 11:55:30|||||||||4
1635249340000|2021-10-26 11:55:40|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|2
1635249350000|2021-10-26 11:55:50|||||||||1
1635249360000|2021-10-26 11:56:00|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|2
1635249370000|2021-10-26 11:56:10|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|7
1635249390000|2021-10-26 11:56:30|||||||||3
1635249410000|2021-10-26 11:56:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|18
1635249420000|2021-10-26 11:57:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|3
1635249430000|2021-10-26 11:57:10|||||||||1
1635249440000|2021-10-26 11:57:20|||||||||14
1635249460000|2021-10-26 11:57:40|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|0
1635249490000|2021-10-26 11:58:10|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|3
1635249500000|2021-10-26 11:58:20|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|0
1635249510000|2021-10-26 11:58:30|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|3
1635249530000|2021-10-26 11:58:50|||||||||1
1635249550000|2021-10-26 11:59:10|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2
1635249570000|2021-10-26 11:59:30|||||||||2
1635249580000|2021-10-26 11:59:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|8
1635249590000|2021-10-26 11:59:50|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2
1635249600000|2021-10-26 12:00:00|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.4|2320.1|28
1635249610000|2021-10-26 12:00:10|2320.8|2320.5|2321.2|2320.9|2321.2|2320.9|2320.8|2320.5|16
1635249620000|2021-10-26 12:00:20|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|5
1635249630000|2021-10-26 12:00:30|2321.3|2321|2321.5|2321.2|2321.6|2321.3|2321.3|2321|22
1635249640000|2021-10-26 12:00:40|2321.4|2321.1|2321.5|2321.2|2321.5|2321.2|2321.4|2321.1|6
1635249650000|2021-10-26 12:00:50|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|12
1635249660000|2021-10-26 12:01:00|2321.5|2321.2|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|8
1635249670000|2021-10-26 12:01:10|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|3
1635249680000|2021-10-26 12:01:20|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|5
1635249690000|2021-10-26 12:01:30|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|6
1635249700000|2021-10-26 12:01:40|||||||||2
1635249710000|2021-10-26 12:01:50|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|4
1635249720000|2021-10-26 12:02:00|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|3
1635249730000|2021-10-26 12:02:10|||||||||2
1635249740000|2021-10-26 12:02:20|2321.4|2321.1|2321.3|2321|2321.5|2321.2|2321.3|2321|2
1635249750000|2021-10-26 12:02:30|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2321.1|2320.8|3
1635249760000|2021-10-26 12:02:40|2321.3|2321|2321.1|2320.8|2321.3|2321|2321.1|2320.8|9
1635249770000|2021-10-26 12:02:50|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|0
1635249780000|2021-10-26 12:03:00|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321|2320.7|10
1635249790000|2021-10-26 12:03:10|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|2
1635249800000|2021-10-26 12:03:20|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|0
1635249810000|2021-10-26 12:03:30|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|2
1635249820000|2021-10-26 12:03:40|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|9
1635249830000|2021-10-26 12:03:50|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|3
1635249840000|2021-10-26 12:04:00|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|6
1635249850000|2021-10-26 12:04:10|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|1
1635249860000|2021-10-26 12:04:20|||||||||4
1635249870000|2021-10-26 12:04:30|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|0
1635249880000|2021-10-26 12:04:40|2321|2320.7|2320.8|2320.5|2321|2320.7|2320.8|2320.5|7
1635249890000|2021-10-26 12:04:50|2320.9|2320.6|2320.8|2320.5|2321|2320.7|2320.8|2320.5|4
1635249900000|2021-10-26 12:05:00|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635249910000|2021-10-26 12:05:10|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|0
1635249920000|2021-10-26 12:05:20|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|2
1635249930000|2021-10-26 12:05:30|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635249940000|2021-10-26 12:05:40|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|0
1635249950000|2021-10-26 12:05:50|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|1
1635249960000|2021-10-26 12:06:00|2321.1|2320.8|2321.2|2320.9|2321.3|2321|2321|2320.7|1
1635249970000|2021-10-26 12:06:10|||||||||2
1635249980000|2021-10-26 12:06:20|2321.3|2321|2321.4|2321.1|2321.4|2321.1|2321.3|2321|3
1635250000000|2021-10-26 12:06:40|2321.5|2321.2|2321.8|2321.5|2321.9|2321.6|2321.5|2321.2|52
1635250010000|2021-10-26 12:06:50|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|7
1635250020000|2021-10-26 12:07:00|||||||||4
1635250030000|2021-10-26 12:07:10|2321.5|2321.2|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|5
1635250050000|2021-10-26 12:07:30|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1635250060000|2021-10-26 12:07:40|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|2
1635250080000|2021-10-26 12:08:00|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|5
1635250090000|2021-10-26 12:08:10|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|3
1635250110000|2021-10-26 12:08:30|2321.7|2321.4|2321.9|2321.6|2321.9|2321.6|2321.7|2321.4|8
1635250130000|2021-10-26 12:08:50|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|4
1635250140000|2021-10-26 12:09:00|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|3
1635250150000|2021-10-26 12:09:10|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|5
1635250160000|2021-10-26 12:09:20|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|1
1635250170000|2021-10-26 12:09:30|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|3
1635250190000|2021-10-26 12:09:50|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|2
1635250200000|2021-10-26 12:10:00|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2321.9|2321.6|16
1635250210000|2021-10-26 12:10:10|2321.9|2321.6|2321.8|2321.5|2322|2321.7|2321.8|2321.5|5
1635250220000|2021-10-26 12:10:20|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|2
1635250250000|2021-10-26 12:10:50|2322|2321.7|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1635250260000|2021-10-26 12:11:00|2322.1|2321.8|2321.9|2321.6|2322.1|2321.8|2321.8|2321.5|5
1635250270000|2021-10-26 12:11:10|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|10
1635250280000|2021-10-26 12:11:20|2321.7|2321.4|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|27
1635250290000|2021-10-26 12:11:30|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.7|2321.4|25
1635250300000|2021-10-26 12:11:40|2322|2321.7|2322|2321.7|2322|2321.7|2321.9|2321.6|2
1635250310000|2021-10-26 12:11:50|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|2
1635250320000|2021-10-26 12:12:00|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|0
1635250330000|2021-10-26 12:12:10|2322|2321.7|2322.1|2321.8|2322.2|2321.9|2321.9|2321.6|8
1635250340000|2021-10-26 12:12:20|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|0
1635250350000|2021-10-26 12:12:30|2322.1|2321.8|2321.9|2321.6|2322.1|2321.8|2321.9|2321.6|8
1635250360000|2021-10-26 12:12:40|2322|2321.7|2321.8|2321.5|2322|2321.7|2321.8|2321.5|6
1635250370000|2021-10-26 12:12:50|2321.9|2321.6|2322|2321.7|2322.1|2321.8|2321.9|2321.6|6
1635250380000|2021-10-26 12:13:00|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322|2321.7|3
1635250390000|2021-10-26 12:13:10|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|1
1635250400000|2021-10-26 12:13:20|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|1
1635250420000|2021-10-26 12:13:40|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|6
1635250430000|2021-10-26 12:13:50|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|0
1635250440000|2021-10-26 12:14:00|||||||||1
1635250450000|2021-10-26 12:14:10|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|4
1635250460000|2021-10-26 12:14:20|2322|2321.7|2322|2321.7|2322|2321.7|2321.9|2321.6|0
1635250470000|2021-10-26 12:14:30|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2
1635250480000|2021-10-26 12:14:40|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.2|2321.9|6
1635250490000|2021-10-26 12:14:50|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.3|2322|1
1635250500000|2021-10-26 12:15:00|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|1
1635250510000|2021-10-26 12:15:10|2322.3|2322|2322.3|2322|2322.3|2322|2322.2|2321.9|2
1635250520000|2021-10-26 12:15:20|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|4
1635250540000|2021-10-26 12:15:40|2322|2321.7|2322|2321.7|2322.1|2321.8|2322|2321.7|3
1635250550000|2021-10-26 12:15:50|2322.1|2321.8|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|2
1635250560000|2021-10-26 12:16:00|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|4
1635250570000|2021-10-26 12:16:10|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|4
1635250580000|2021-10-26 12:16:20|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|5
1635250590000|2021-10-26 12:16:30|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|1
1635250600000|2021-10-26 12:16:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|1
1635250610000|2021-10-26 12:16:50|2321.6|2321.3|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|5
1635250620000|2021-10-26 12:17:00|2321.3|2321|2321.5|2321.2|2321.5|2321.2|2321.3|2321|17
1635250630000|2021-10-26 12:17:10|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|7
1635250640000|2021-10-26 12:17:20|||||||||1
1635250650000|2021-10-26 12:17:30|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2
1635250670000|2021-10-26 12:17:50|2321.5|2321.2|2321.2|2320.9|2321.5|2321.2|2321.2|2320.9|7
1635250680000|2021-10-26 12:18:00|2321.3|2321|2321.1|2320.8|2321.3|2321|2321.1|2320.8|1
1635250690000|2021-10-26 12:18:10|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|4
1635250700000|2021-10-26 12:18:20|2321.3|2321|2321.4|2321.1|2321.4|2321.1|2321.3|2321|3
1635250710000|2021-10-26 12:18:30|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|2
1635250720000|2021-10-26 12:18:40|||||||||2
1635250740000|2021-10-26 12:19:00|2321.5|2321.2|2321.3|2321|2321.5|2321.2|2321.2|2320.9|5
1635250750000|2021-10-26 12:19:10|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2321.1|2320.8|5
1635250760000|2021-10-26 12:19:20|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|2
1635250770000|2021-10-26 12:19:30|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|2
1635250780000|2021-10-26 12:19:40|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321|2320.7|1
1635250790000|2021-10-26 12:19:50|2321|2320.7|2321|2320.7|2321.1|2320.8|2321|2320.7|0
1635250800000|2021-10-26 12:20:00|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|11
1635250810000|2021-10-26 12:20:10|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|5
1635250820000|2021-10-26 12:20:20|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|1
1635250830000|2021-10-26 12:20:30|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|9
1635250840000|2021-10-26 12:20:40|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.2|2320.9|10
1635250850000|2021-10-26 12:20:50|2321.3|2321|2321.1|2320.8|2321.3|2321|2321.1|2320.8|1
1635250860000|2021-10-26 12:21:00|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|20
1635250870000|2021-10-26 12:21:10|2321.1|2320.8|2320.8|2320.5|2321.1|2320.8|2320.8|2320.5|6
1635250880000|2021-10-26 12:21:20|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|3
1635250890000|2021-10-26 12:21:30|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|4
1635250900000|2021-10-26 12:21:40|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|5
1635250910000|2021-10-26 12:21:50|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|6
1635250920000|2021-10-26 12:22:00|2320.8|2320.5|2321.2|2320.9|2321.2|2320.9|2320.8|2320.5|11
1635250930000|2021-10-26 12:22:10|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|0
1635250940000|2021-10-26 12:22:20|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.2|2320.9|2
1635250950000|2021-10-26 12:22:30|2321.3|2321|2321.3|2321|2321.3|2321|2321.2|2320.9|4
1635250960000|2021-10-26 12:22:40|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.2|2320.9|1
1635250970000|2021-10-26 12:22:50|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|0
1635250980000|2021-10-26 12:23:00|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.1|2320.8|2
1635250990000|2021-10-26 12:23:10|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|4
1635251000000|2021-10-26 12:23:20|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|2
1635251020000|2021-10-26 12:23:40|2321.2|2320.9|2321.3|2321|2321.3|2321|2321.1|2320.8|5
1635251030000|2021-10-26 12:23:50|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2321.1|2320.8|1
1635251040000|2021-10-26 12:24:00|2321|2320.7|2321.1|2320.8|2321.1|2320.8|2320.9|2320.6|4
1635251050000|2021-10-26 12:24:10|2321.2|2320.9|2321.3|2321|2321.4|2321.1|2321.2|2320.9|4
1635251060000|2021-10-26 12:24:20|2321.4|2321.1|2321.2|2320.9|2321.4|2321.1|2321.2|2320.9|3
1635251070000|2021-10-26 12:24:30|2321.1|2320.8|2321|2320.7|2321.2|2320.9|2321|2320.7|1
1635251080000|2021-10-26 12:24:40|2321.1|2320.8|2321.3|2321|2321.3|2321|2320.9|2320.6|7
1635251090000|2021-10-26 12:24:50|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1635251100000|2021-10-26 12:25:00|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|3
1635251110000|2021-10-26 12:25:10|||||||||2
1635251120000|2021-10-26 12:25:20|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|5
1635251130000|2021-10-26 12:25:30|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.2|2320.9|1
1635251140000|2021-10-26 12:25:40|2321.3|2321|2321|2320.7|2321.4|2321.1|2321|2320.7|2
1635251150000|2021-10-26 12:25:50|2320.9|2320.6|2320.6|2320.3|2320.9|2320.6|2320.6|2320.3|6
1635251160000|2021-10-26 12:26:00|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|15
1635251170000|2021-10-26 12:26:10|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|6
1635251180000|2021-10-26 12:26:20|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|6
1635251190000|2021-10-26 12:26:30|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.4|2320.1|7
1635251200000|2021-10-26 12:26:40|2320.6|2320.3|2320.8|2320.5|2320.8|2320.5|2320.5|2320.2|1
1635251210000|2021-10-26 12:26:50|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|2
1635251220000|2021-10-26 12:27:00|2320.9|2320.6|2320.8|2320.5|2321|2320.7|2320.8|2320.5|4
1635251230000|2021-10-26 12:27:10|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|3
1635251240000|2021-10-26 12:27:20|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|0
1635251250000|2021-10-26 12:27:30|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|2
1635251260000|2021-10-26 12:27:40|2320.8|2320.5|2320.9|2320.6|2321|2320.7|2320.8|2320.5|0
1635251270000|2021-10-26 12:27:50|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|2
1635251280000|2021-10-26 12:28:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2
1635251290000|2021-10-26 12:28:10|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|2
1635251300000|2021-10-26 12:28:20|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.8|2320.5|0
1635251310000|2021-10-26 12:28:30|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|1
1635251320000|2021-10-26 12:28:40|2321|2320.7|2321.1|2320.8|2321.1|2320.8|2320.9|2320.6|2
1635251330000|2021-10-26 12:28:50|2321|2320.7|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|0
1635251340000|2021-10-26 12:29:00|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|0
1635251350000|2021-10-26 12:29:10|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321|2320.7|3
1635251360000|2021-10-26 12:29:20|2321|2320.7|2321.3|2321|2321.3|2321|2321|2320.7|2
1635251370000|2021-10-26 12:29:30|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|5
1635251380000|2021-10-26 12:29:40|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|3
1635251390000|2021-10-26 12:29:50|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.2|2320.9|3
1635251400000|2021-10-26 12:30:00|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|7
1635251410000|2021-10-26 12:30:10|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.2|2320.9|5
1635251420000|2021-10-26 12:30:20|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|2
1635251430000|2021-10-26 12:30:30|2321|2320.7|2321|2320.7|2321|2320.7|2321|2320.7|4
1635251440000|2021-10-26 12:30:40|2321.1|2320.8|2321.4|2321.1|2321.4|2321.1|2321.1|2320.8|3
1635251450000|2021-10-26 12:30:50|2321.3|2321|2321.3|2321|2321.4|2321.1|2321.3|2321|4
1635251460000|2021-10-26 12:31:00|2321.4|2321.1|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|6
1635251470000|2021-10-26 12:31:10|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2
1635251480000|2021-10-26 12:31:20|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321|2320.7|2
1635251490000|2021-10-26 12:31:30|2321.3|2321|2321.3|2321|2321.3|2321|2321.2|2320.9|0
1635251510000|2021-10-26 12:31:50|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.3|2321|3
1635251520000|2021-10-26 12:32:00|2321.5|2321.2|2321.3|2321|2321.5|2321.2|2321.2|2320.9|2
1635251530000|2021-10-26 12:32:10|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|1
1635251540000|2021-10-26 12:32:20|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|1
1635251550000|2021-10-26 12:32:30|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2
1635251560000|2021-10-26 12:32:40|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|1
1635251570000|2021-10-26 12:32:50|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|0
1635251580000|2021-10-26 12:33:00|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|1
1635251600000|2021-10-26 12:33:20|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|3
1635251610000|2021-10-26 12:33:30|2321.4|2321.1|2321.4|2321.1|2321.5|2321.2|2321.3|2321|5
1635251620000|2021-10-26 12:33:40|||||||||1
1635251630000|2021-10-26 12:33:50|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|1
1635251640000|2021-10-26 12:34:00|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|2
1635251650000|2021-10-26 12:34:10|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|6
1635251660000|2021-10-26 12:34:20|2321.1|2320.8|2321|2320.7|2321.3|2321|2321|2320.7|11
1635251670000|2021-10-26 12:34:30|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|2
1635251680000|2021-10-26 12:34:40|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2321.1|2320.8|1
1635251690000|2021-10-26 12:34:50|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1635251700000|2021-10-26 12:35:00|2321.1|2320.8|2321.3|2321|2321.4|2321.1|2321.1|2320.8|22
1635251710000|2021-10-26 12:35:10|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|2
1635251720000|2021-10-26 12:35:20|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|0
1635251730000|2021-10-26 12:35:30|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|3
1635251740000|2021-10-26 12:35:40|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321.1|2320.8|5
1635251750000|2021-10-26 12:35:50|2321.1|2320.8|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|7
1635251760000|2021-10-26 12:36:00|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|3
1635251780000|2021-10-26 12:36:20|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|9
1635251790000|2021-10-26 12:36:30|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|3
1635251800000|2021-10-26 12:36:40|2321|2320.7|2321|2320.7|2321.1|2320.8|2321|2320.7|2
1635251820000|2021-10-26 12:37:00|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|4
1635251830000|2021-10-26 12:37:10|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|0
1635251840000|2021-10-26 12:37:20|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|6
1635251850000|2021-10-26 12:37:30|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|4
1635251870000|2021-10-26 12:37:50|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|15
1635251880000|2021-10-26 12:38:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|2
1635251890000|2021-10-26 12:38:10|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|3
1635251900000|2021-10-26 12:38:20|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|1
1635251910000|2021-10-26 12:38:30|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|3
1635251920000|2021-10-26 12:38:40|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|9
1635251930000|2021-10-26 12:38:50|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|9
1635251940000|2021-10-26 12:39:00|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|4
1635251950000|2021-10-26 12:39:10|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635251960000|2021-10-26 12:39:20|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|2
1635251970000|2021-10-26 12:39:30|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|2
1635251980000|2021-10-26 12:39:40|||||||||2
1635251990000|2021-10-26 12:39:50|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|2
1635252000000|2021-10-26 12:40:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|10
1635252010000|2021-10-26 12:40:10|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|10
1635252020000|2021-10-26 12:40:20|2320.5|2320.2|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|8
1635252030000|2021-10-26 12:40:30|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635252040000|2021-10-26 12:40:40|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1635252050000|2021-10-26 12:40:50|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|2
1635252060000|2021-10-26 12:41:00|2320.4|2320.1|2320.8|2320.5|2320.8|2320.5|2320.3|2320|4
1635252070000|2021-10-26 12:41:10|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635252080000|2021-10-26 12:41:20|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635252090000|2021-10-26 12:41:30|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|5
1635252100000|2021-10-26 12:41:40|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|4
1635252110000|2021-10-26 12:41:50|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|2
1635252120000|2021-10-26 12:42:00|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|1
1635252130000|2021-10-26 12:42:10|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|3
1635252140000|2021-10-26 12:42:20|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635252150000|2021-10-26 12:42:30|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|0
1635252160000|2021-10-26 12:42:40|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2
1635252170000|2021-10-26 12:42:50|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|6
1635252180000|2021-10-26 12:43:00|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|5
1635252200000|2021-10-26 12:43:20|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|3
1635252210000|2021-10-26 12:43:30|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|4
1635252220000|2021-10-26 12:43:40|2320.6|2320.3|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|1
1635252230000|2021-10-26 12:43:50|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|8
1635252240000|2021-10-26 12:44:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|3
1635252250000|2021-10-26 12:44:10|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|3
1635252260000|2021-10-26 12:44:20|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|5
1635252270000|2021-10-26 12:44:30|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|5
1635252280000|2021-10-26 12:44:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|0
1635252300000|2021-10-26 12:45:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.3|2320|11
1635252310000|2021-10-26 12:45:10|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|4
1635252330000|2021-10-26 12:45:30|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|4
1635252360000|2021-10-26 12:46:00|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|4
1635252380000|2021-10-26 12:46:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|1
1635252390000|2021-10-26 12:46:30|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|3
1635252400000|2021-10-26 12:46:40|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|0
1635252410000|2021-10-26 12:46:50|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.6|2320.3|1
1635252420000|2021-10-26 12:47:00|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|1
1635252430000|2021-10-26 12:47:10|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|0
1635252440000|2021-10-26 12:47:20|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|2
1635252450000|2021-10-26 12:47:30|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|0
1635252460000|2021-10-26 12:47:40|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|2
1635252470000|2021-10-26 12:47:50|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.3|2320|8
1635252480000|2021-10-26 12:48:00|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.3|2320|0
1635252490000|2021-10-26 12:48:10|||||||||3
1635252500000|2021-10-26 12:48:20|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1635252510000|2021-10-26 12:48:30|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|0
1635252530000|2021-10-26 12:48:50|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|2
1635252540000|2021-10-26 12:49:00|||||||||1
1635252550000|2021-10-26 12:49:10|||||||||2
1635252560000|2021-10-26 12:49:20|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.1|2319.8|9
1635252570000|2021-10-26 12:49:30|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|4
1635252580000|2021-10-26 12:49:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|2
1635252590000|2021-10-26 12:49:50|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1635252600000|2021-10-26 12:50:00|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|1
1635252610000|2021-10-26 12:50:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|5
1635252620000|2021-10-26 12:50:20|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|4
1635252630000|2021-10-26 12:50:30|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|6
1635252640000|2021-10-26 12:50:40|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|1
1635252660000|2021-10-26 12:51:00|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|4
1635252670000|2021-10-26 12:51:10|||||||||3
1635252680000|2021-10-26 12:51:20|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2320|2319.7|1
1635252690000|2021-10-26 12:51:30|2320.3|2320|2320.1|2319.8|2320.3|2320|2320|2319.7|32
1635252700000|2021-10-26 12:51:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|0
1635252710000|2021-10-26 12:51:50|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|4
1635252720000|2021-10-26 12:52:00|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|12
1635252730000|2021-10-26 12:52:10|2320|2319.7|2319.9|2319.6|2320.1|2319.8|2319.9|2319.6|16
1635252740000|2021-10-26 12:52:20|2320|2319.7|2319.8|2319.5|2320|2319.7|2319.7|2319.4|27
1635252760000|2021-10-26 12:52:40|||||||||1
1635252770000|2021-10-26 12:52:50|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|2
1635252780000|2021-10-26 12:53:00|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|5
1635252790000|2021-10-26 12:53:10|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|7
1635252810000|2021-10-26 12:53:30|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|5
1635252820000|2021-10-26 12:53:40|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|1
1635252830000|2021-10-26 12:53:50|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|1
1635252840000|2021-10-26 12:54:00|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|6
1635252850000|2021-10-26 12:54:10|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.2|2319.9|2
1635252860000|2021-10-26 12:54:20|||||||||4
1635252870000|2021-10-26 12:54:30|2320.4|2320.1|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|1
1635252880000|2021-10-26 12:54:40|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|5
1635252890000|2021-10-26 12:54:50|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|2
1635252900000|2021-10-26 12:55:00|2320.1|2319.8|2319.8|2319.5|2320.1|2319.8|2319.7|2319.4|12
1635252910000|2021-10-26 12:55:10|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|0
1635252920000|2021-10-26 12:55:20|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|2
1635252930000|2021-10-26 12:55:30|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320|2319.7|65
1635252940000|2021-10-26 12:55:40|2320.3|2320|2320.6|2320.3|2320.6|2320.3|2320.2|2319.9|26
1635252950000|2021-10-26 12:55:50|2320.7|2320.4|2320.8|2320.5|2321|2320.7|2320.7|2320.4|30
1635252960000|2021-10-26 12:56:00|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|6
1635252970000|2021-10-26 12:56:10|2320.7|2320.4|2320.8|2320.5|2320.8|2320.5|2320.6|2320.3|10
1635252980000|2021-10-26 12:56:20|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|1
1635252990000|2021-10-26 12:56:30|||||||||1
1635253000000|2021-10-26 12:56:40|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|2
1635253010000|2021-10-26 12:56:50|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|0
1635253020000|2021-10-26 12:57:00|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|3
1635253030000|2021-10-26 12:57:10|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|0
1635253040000|2021-10-26 12:57:20|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|0
1635253050000|2021-10-26 12:57:30|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|1
1635253060000|2021-10-26 12:57:40|2320.8|2320.5|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|1
1635253070000|2021-10-26 12:57:50|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|0
1635253080000|2021-10-26 12:58:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|1
1635253090000|2021-10-26 12:58:10|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|7
1635253100000|2021-10-26 12:58:20|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635253110000|2021-10-26 12:58:30|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|10
1635253120000|2021-10-26 12:58:40|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|0
1635253130000|2021-10-26 12:58:50|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.3|2320|1
1635253140000|2021-10-26 12:59:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.3|2320|0
1635253150000|2021-10-26 12:59:10|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|3
1635253160000|2021-10-26 12:59:20|2320.4|2320.1|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|3
1635253170000|2021-10-26 12:59:30|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|0
1635253180000|2021-10-26 12:59:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.7|2320.4|2
1635253190000|2021-10-26 12:59:50|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|3
1635253200000|2021-10-26 13:00:00|2320.9|2320.6|2320.8|2320.5|2321|2320.7|2320.8|2320.5|5
1635253210000|2021-10-26 13:00:10|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.7|2320.4|1
1635253220000|2021-10-26 13:00:20|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|4
1635253230000|2021-10-26 13:00:30|||||||||1
1635253240000|2021-10-26 13:00:40|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|4
1635253250000|2021-10-26 13:00:50|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|1
1635253260000|2021-10-26 13:01:00|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|4
1635253270000|2021-10-26 13:01:10|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|7
1635253280000|2021-10-26 13:01:20|2320.1|2319.8|2319.9|2319.6|2320.1|2319.8|2319.9|2319.6|10
1635253290000|2021-10-26 13:01:30|2320|2319.7|2320.3|2320|2320.3|2320|2320|2319.7|12
1635253300000|2021-10-26 13:01:40|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320|2319.7|3
1635253310000|2021-10-26 13:01:50|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|0
1635253320000|2021-10-26 13:02:00|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|6
1635253330000|2021-10-26 13:02:10|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|0
1635253340000|2021-10-26 13:02:20|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1635253360000|2021-10-26 13:02:40|2319.9|2319.6|2319.8|2319.5|2320|2319.7|2319.8|2319.5|11
1635253370000|2021-10-26 13:02:50|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|2
1635253380000|2021-10-26 13:03:00|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.7|2319.4|6
1635253390000|2021-10-26 13:03:10|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|13
1635253400000|2021-10-26 13:03:20|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|3
1635253410000|2021-10-26 13:03:30|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.1|2318.8|15
1635253420000|2021-10-26 13:03:40|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.3|2319|9
1635253430000|2021-10-26 13:03:50|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.2|2318.9|9
1635253440000|2021-10-26 13:04:00|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.2|2318.9|13
1635253450000|2021-10-26 13:04:10|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|3
1635253460000|2021-10-26 13:04:20|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|74
1635253470000|2021-10-26 13:04:30|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|7
1635253480000|2021-10-26 13:04:40|2319.1|2318.8|2319.2|2318.9|2319.3|2319|2319.1|2318.8|10
1635253490000|2021-10-26 13:04:50|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|3
1635253500000|2021-10-26 13:05:00|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2319.3|2319|2
1635253510000|2021-10-26 13:05:10|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|5
1635253530000|2021-10-26 13:05:30|2319.6|2319.3|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|8
1635253540000|2021-10-26 13:05:40|2319.7|2319.4|2319.9|2319.6|2320|2319.7|2319.7|2319.4|17
1635253550000|2021-10-26 13:05:50|2319.8|2319.5|2319.9|2319.6|2320|2319.7|2319.8|2319.5|12
1635253560000|2021-10-26 13:06:00|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635253570000|2021-10-26 13:06:10|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.5|2319.2|7
1635253580000|2021-10-26 13:06:20|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|7
1635253590000|2021-10-26 13:06:30|2320|2319.7|2319.8|2319.5|2320|2319.7|2319.8|2319.5|5
1635253600000|2021-10-26 13:06:40|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635253610000|2021-10-26 13:06:50|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|0
1635253620000|2021-10-26 13:07:00|2319.6|2319.3|2319.4|2319.1|2319.7|2319.4|2319.4|2319.1|8
1635253630000|2021-10-26 13:07:10|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1635253640000|2021-10-26 13:07:20|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|10
1635253650000|2021-10-26 13:07:30|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|3
1635253660000|2021-10-26 13:07:40|||||||||3
1635253670000|2021-10-26 13:07:50|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.3|2319|12
1635253680000|2021-10-26 13:08:00|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|1
1635253700000|2021-10-26 13:08:20|2319.2|2318.9|2319.1|2318.8|2319.3|2319|2319.1|2318.8|5
1635253710000|2021-10-26 13:08:30|2319|2318.7|2319.2|2318.9|2319.2|2318.9|2319|2318.7|4
1635253720000|2021-10-26 13:08:40|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|4
1635253730000|2021-10-26 13:08:50|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|0
1635253740000|2021-10-26 13:09:00|2319.2|2318.9|2319.1|2318.8|2319.3|2319|2319.1|2318.8|10
1635253750000|2021-10-26 13:09:10|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1635253760000|2021-10-26 13:09:20|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|2
1635253770000|2021-10-26 13:09:30|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|3
1635253780000|2021-10-26 13:09:40|2319|2318.7|2319|2318.7|2319|2318.7|2319|2318.7|5
1635253790000|2021-10-26 13:09:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|8
1635253800000|2021-10-26 13:10:00|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|14
1635253810000|2021-10-26 13:10:10|2318.9|2318.6|2318.8|2318.5|2319|2318.7|2318.8|2318.5|6
1635253820000|2021-10-26 13:10:20|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.7|2318.4|20
1635253830000|2021-10-26 13:10:30|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|12
1635253840000|2021-10-26 13:10:40|||||||||1
1635253850000|2021-10-26 13:10:50|||||||||1
1635253860000|2021-10-26 13:11:00|||||||||3
1635253870000|2021-10-26 13:11:10|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|2
1635253880000|2021-10-26 13:11:20|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|2
1635253890000|2021-10-26 13:11:30|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|1
1635253900000|2021-10-26 13:11:40|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|5
1635253910000|2021-10-26 13:11:50|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|5
1635253920000|2021-10-26 13:12:00|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|9
1635253930000|2021-10-26 13:12:10|||||||||3
1635253940000|2021-10-26 13:12:20|||||||||3
1635253950000|2021-10-26 13:12:30|2319.4|2319.1|2319.3|2319|2319.5|2319.2|2319.3|2319|6
1635253960000|2021-10-26 13:12:40|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|1
1635253970000|2021-10-26 13:12:50|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|2
1635253980000|2021-10-26 13:13:00|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|4
1635253990000|2021-10-26 13:13:10|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|2
1635254000000|2021-10-26 13:13:20|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|4
1635254010000|2021-10-26 13:13:30|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|9
1635254020000|2021-10-26 13:13:40|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.4|2318.1|21
1635254030000|2021-10-26 13:13:50|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|2
1635254040000|2021-10-26 13:14:00|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.3|2318|3
1635254050000|2021-10-26 13:14:10|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.3|2318|2
1635254060000|2021-10-26 13:14:20|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|4
1635254070000|2021-10-26 13:14:30|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|6
1635254080000|2021-10-26 13:14:40|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|6
1635254090000|2021-10-26 13:14:50|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|4
1635254100000|2021-10-26 13:15:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|11
1635254110000|2021-10-26 13:15:10|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|2
1635254120000|2021-10-26 13:15:20|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|8
1635254130000|2021-10-26 13:15:30|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|4
1635254140000|2021-10-26 13:15:40|2318.3|2318|2318.3|2318|2318.4|2318.1|2318.3|2318|1
1635254150000|2021-10-26 13:15:50|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|1
1635254160000|2021-10-26 13:16:00|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|20
1635254170000|2021-10-26 13:16:10|2318.1|2317.8|2318.2|2317.9|2318.3|2318|2318.1|2317.8|17
1635254180000|2021-10-26 13:16:20|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.8|2317.5|44
1635254190000|2021-10-26 13:16:30|||||||||7
1635254200000|2021-10-26 13:16:40|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|6
1635254210000|2021-10-26 13:16:50|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.3|2317|122
1635254220000|2021-10-26 13:17:00|2317.5|2317.2|2317.6|2317.3|2317.6|2317.3|2317.5|2317.2|12
1635254230000|2021-10-26 13:17:10|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|11
1635254240000|2021-10-26 13:17:20|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|9
1635254250000|2021-10-26 13:17:30|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|10
1635254260000|2021-10-26 13:17:40|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|2
1635254270000|2021-10-26 13:17:50|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|4
1635254280000|2021-10-26 13:18:00|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|18
1635254290000|2021-10-26 13:18:10|2317.6|2317.3|2317.6|2317.3|2317.7|2317.4|2317.6|2317.3|6
1635254300000|2021-10-26 13:18:20|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|8
1635254310000|2021-10-26 13:18:30|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|9
1635254320000|2021-10-26 13:18:40|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|2
1635254330000|2021-10-26 13:18:50|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.5|2317.2|6
1635254340000|2021-10-26 13:19:00|2317.5|2317.2|2317.5|2317.2|2317.7|2317.4|2317.4|2317.1|31
1635254350000|2021-10-26 13:19:10|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|8
1635254360000|2021-10-26 13:19:20|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|3
1635254370000|2021-10-26 13:19:30|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|7
1635254380000|2021-10-26 13:19:40|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|22
1635254390000|2021-10-26 13:19:50|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|7
1635254400000|2021-10-26 13:20:00|2317.6|2317.3|2317.9|2317.6|2317.9|2317.6|2317.6|2317.3|4
1635254410000|2021-10-26 13:20:10|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|1
1635254420000|2021-10-26 13:20:20|2317.7|2317.4|2318.1|2317.8|2318.2|2317.9|2317.7|2317.4|25
1635254430000|2021-10-26 13:20:30|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.7|2317.4|32
1635254440000|2021-10-26 13:20:40|2318|2317.7|2318|2317.7|2318|2317.7|2317.8|2317.5|18
1635254450000|2021-10-26 13:20:50|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318|2317.7|14
1635254460000|2021-10-26 13:21:00|2318.2|2317.9|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|11
1635254470000|2021-10-26 13:21:10|2318.3|2318|2318.5|2318.2|2318.6|2318.3|2318.3|2318|9
1635254480000|2021-10-26 13:21:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|3
1635254490000|2021-10-26 13:21:30|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|1
1635254500000|2021-10-26 13:21:40|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|1
1635254510000|2021-10-26 13:21:50|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|4
1635254520000|2021-10-26 13:22:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|8
1635254530000|2021-10-26 13:22:10|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|2
1635254540000|2021-10-26 13:22:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|1
1635254550000|2021-10-26 13:22:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|4
1635254560000|2021-10-26 13:22:40|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|1
1635254580000|2021-10-26 13:23:00|2318.7|2318.4|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|7
1635254590000|2021-10-26 13:23:10|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|2
1635254600000|2021-10-26 13:23:20|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|2
1635254610000|2021-10-26 13:23:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|4
1635254620000|2021-10-26 13:23:40|||||||||5
1635254630000|2021-10-26 13:23:50|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2
1635254640000|2021-10-26 13:24:00|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|1
1635254650000|2021-10-26 13:24:10|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|2
1635254660000|2021-10-26 13:24:20|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.5|2318.2|3
1635254670000|2021-10-26 13:24:30|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|6
1635254680000|2021-10-26 13:24:40|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|5
1635254690000|2021-10-26 13:24:50|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|9
1635254700000|2021-10-26 13:25:00|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|22
1635254710000|2021-10-26 13:25:10|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|12
1635254720000|2021-10-26 13:25:20|2318|2317.7|2318|2317.7|2318|2317.7|2318|2317.7|12
1635254730000|2021-10-26 13:25:30|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|13
1635254740000|2021-10-26 13:25:40|2317.8|2317.5|2318|2317.7|2318|2317.7|2317.8|2317.5|20
1635254750000|2021-10-26 13:25:50|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2
1635254760000|2021-10-26 13:26:00|2318|2317.7|2318|2317.7|2318.1|2317.8|2318|2317.7|7
1635254770000|2021-10-26 13:26:10|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|20
1635254780000|2021-10-26 13:26:20|2318.2|2317.9|2318.5|2318.2|2318.5|2318.2|2318.1|2317.8|22
1635254790000|2021-10-26 13:26:30|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.5|2318.2|24
1635254800000|2021-10-26 13:26:40|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|17
1635254810000|2021-10-26 13:26:50|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|4
1635254820000|2021-10-26 13:27:00|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.2|2317.9|1
1635254830000|2021-10-26 13:27:10|2318.3|2318|2318.2|2317.9|2318.3|2318|2318.1|2317.8|11
1635254840000|2021-10-26 13:27:20|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|2
1635254850000|2021-10-26 13:27:30|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2317.9|2317.6|12
1635254860000|2021-10-26 13:27:40|2317.9|2317.6|2318|2317.7|2318.1|2317.8|2317.8|2317.5|7
1635254870000|2021-10-26 13:27:50|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|6
1635254880000|2021-10-26 13:28:00|2318|2317.7|2318|2317.7|2318|2317.7|2317.8|2317.5|39
1635254890000|2021-10-26 13:28:10|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.7|2317.4|35
1635254900000|2021-10-26 13:28:20|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|6
1635254910000|2021-10-26 13:28:30|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1635254920000|2021-10-26 13:28:40|2318|2317.7|2317.8|2317.5|2318|2317.7|2317.8|2317.5|2
1635254930000|2021-10-26 13:28:50|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|7
1635254940000|2021-10-26 13:29:00|2317.8|2317.5|2317.2|2316.9|2317.8|2317.5|2317.2|2316.9|22
1635254950000|2021-10-26 13:29:10|2317.5|2317.2|2317.3|2317|2317.6|2317.3|2317.3|2317|22
1635254960000|2021-10-26 13:29:20|2317.4|2317.1|2317.5|2317.2|2317.5|2317.2|2317.3|2317|15
1635254970000|2021-10-26 13:29:30|2317.6|2317.3|2317.3|2317|2317.6|2317.3|2317.3|2317|24
1635254980000|2021-10-26 13:29:40|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.2|2316.9|20
1635254990000|2021-10-26 13:29:50|2317.3|2317|2317.4|2317.1|2317.5|2317.2|2317.3|2317|36
1635255000000|2021-10-26 13:30:00|2317.5|2317.2|2317.1|2316.8|2318.2|2317.9|2317|2316.7|937
1635255010000|2021-10-26 13:30:10|2317.2|2316.9|2316.4|2316.1|2317.5|2317.2|2316.2|2315.9|434
1635255020000|2021-10-26 13:30:20|2316|2315.7|2316.3|2316|2316.5|2316.2|2315.7|2315.4|627
1635255030000|2021-10-26 13:30:30|2316.4|2316.1|2315.5|2315.2|2316.7|2316.4|2315.2|2314.9|274
1635255040000|2021-10-26 13:30:40|2315.4|2315.1|2316.4|2316.1|2316.7|2316.4|2315.4|2315.1|180
1635255050000|2021-10-26 13:30:50|2316.3|2316|2316.7|2316.4|2316.7|2316.4|2316.3|2316|136
1635255060000|2021-10-26 13:31:00|2316.8|2316.5|2315.4|2315.1|2317|2316.7|2315.3|2315|266
1635255070000|2021-10-26 13:31:10|2315.5|2315.2|2314.9|2314.6|2315.5|2315.2|2314.4|2314.1|224
1635255080000|2021-10-26 13:31:20|2315|2314.7|2314.7|2314.4|2315.3|2315|2314.5|2314.2|136
1635255090000|2021-10-26 13:31:30|2314.8|2314.5|2314.6|2314.3|2315.2|2314.9|2314.2|2313.9|187
1635255100000|2021-10-26 13:31:40|2314.7|2314.4|2314.6|2314.3|2315.2|2314.9|2314.5|2314.2|154
1635255110000|2021-10-26 13:31:50|2314.8|2314.5|2314.6|2314.3|2314.9|2314.6|2314.3|2314|102
1635255120000|2021-10-26 13:32:00|2314.4|2314.1|2312.7|2312.4|2314.4|2314.1|2312.7|2312.4|393
1635255130000|2021-10-26 13:32:10|2312.6|2312.3|2312.8|2312.5|2313.2|2312.9|2312.6|2312.3|193
1635255140000|2021-10-26 13:32:20|2312.7|2312.4|2313.8|2313.5|2313.8|2313.5|2312.4|2312.1|238
1635255150000|2021-10-26 13:32:30|2313.7|2313.4|2312.9|2312.6|2313.7|2313.4|2312.6|2312.3|253
1635255160000|2021-10-26 13:32:40|2312.7|2312.4|2312.9|2312.6|2313.1|2312.8|2312.4|2312.1|278
1635255170000|2021-10-26 13:32:50|2312.6|2312.3|2312.1|2311.8|2312.7|2312.4|2312.1|2311.8|165
1635255180000|2021-10-26 13:33:00|2312.3|2312|2311.8|2311.5|2312.6|2312.3|2311.6|2311.3|228
1635255190000|2021-10-26 13:33:10|2311.9|2311.6|2310.6|2310.3|2311.9|2311.6|2310.4|2310.1|360
1635255200000|2021-10-26 13:33:20|2310.5|2310.2|2309.5|2309.2|2310.7|2310.4|2309.3|2309|299
1635255210000|2021-10-26 13:33:30|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2308.8|2308.5|233
1635255220000|2021-10-26 13:33:40|2309.8|2309.5|2309.5|2309.2|2310.7|2310.4|2309.5|2309.2|314
1635255230000|2021-10-26 13:33:50|2309.1|2308.8|2309|2308.7|2309.3|2309|2308.6|2308.3|192
1635255240000|2021-10-26 13:34:00|2309.2|2308.9|2308.6|2308.3|2309.3|2309|2308|2307.7|361
1635255250000|2021-10-26 13:34:10|2308.7|2308.4|2308.8|2308.5|2309.2|2308.9|2308.4|2308.1|239
1635255260000|2021-10-26 13:34:20|2308.9|2308.6|2308.3|2308|2309.1|2308.8|2308|2307.7|221
1635255270000|2021-10-26 13:34:30|2308.4|2308.1|2306.6|2306.3|2308.4|2308.1|2306.5|2306.2|273
1635255280000|2021-10-26 13:34:40|2306.7|2306.4|2305.7|2305.4|2306.7|2306.4|2305.7|2305.4|357
1635255290000|2021-10-26 13:34:50|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.6|2305.3|273
1635255300000|2021-10-26 13:35:00|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.1|2304.8|428
1635255310000|2021-10-26 13:35:10|2306.1|2305.8|2305.9|2305.6|2306.3|2306|2305.3|2305|386
1635255320000|2021-10-26 13:35:20|2305.8|2305.5|2305.5|2305.2|2306.3|2306|2305.5|2305.2|423
1635255330000|2021-10-26 13:35:30|2305.7|2305.4|2305.8|2305.5|2306.2|2305.9|2305|2304.7|360
1635255340000|2021-10-26 13:35:40|2305.9|2305.6|2305.4|2305.1|2306.1|2305.8|2305.3|2305|204
1635255350000|2021-10-26 13:35:50|2305.5|2305.2|2305.9|2305.6|2306.4|2306.1|2305.3|2305|343
1635255360000|2021-10-26 13:36:00|2306.1|2305.8|2306.2|2305.9|2307|2306.7|2305.9|2305.6|660
1635255370000|2021-10-26 13:36:10|2306.4|2306.1|2306.6|2306.3|2306.8|2306.5|2305.9|2305.6|198
1635255380000|2021-10-26 13:36:20|2306.7|2306.4|2307.7|2307.4|2308|2307.7|2306.6|2306.3|304
1635255390000|2021-10-26 13:36:30|2307.9|2307.6|2307.3|2307|2308|2307.7|2306.7|2306.4|378
1635255400000|2021-10-26 13:36:40|2307.1|2306.8|2307.1|2306.8|2307.6|2307.3|2306.8|2306.5|174
1635255410000|2021-10-26 13:36:50|2306.8|2306.5|2307.7|2307.4|2307.7|2307.4|2306.6|2306.3|205
1635255420000|2021-10-26 13:37:00|2307.6|2307.3|2308|2307.7|2308|2307.7|2307.3|2307|168
1635255430000|2021-10-26 13:37:10|2307.8|2307.5|2307.4|2307.1|2308|2307.7|2307.2|2306.9|219
1635255440000|2021-10-26 13:37:20|2307.3|2307|2307.2|2306.9|2307.6|2307.3|2306.9|2306.6|150
1635255450000|2021-10-26 13:37:30|2306.9|2306.6|2306.7|2306.4|2307.2|2306.9|2306.5|2306.2|232
1635255460000|2021-10-26 13:37:40|2306.8|2306.5|2307.3|2307|2307.4|2307.1|2306.7|2306.4|171
1635255470000|2021-10-26 13:37:50|2307.2|2306.9|2307.6|2307.3|2307.8|2307.5|2307.1|2306.8|185
1635255480000|2021-10-26 13:38:00|2307.9|2307.6|2307|2306.7|2308|2307.7|2306.8|2306.5|320
1635255490000|2021-10-26 13:38:10|2306.9|2306.6|2306.8|2306.5|2307.1|2306.8|2306.5|2306.2|129
1635255500000|2021-10-26 13:38:20|2306.9|2306.6|2307.4|2307.1|2307.5|2307.2|2306.7|2306.4|293
1635255510000|2021-10-26 13:38:30|2307.5|2307.2|2307.5|2307.2|2308|2307.7|2307.5|2307.2|177
1635255520000|2021-10-26 13:38:40|2307.4|2307.1|2307.5|2307.2|2307.7|2307.4|2307.1|2306.8|85
1635255530000|2021-10-26 13:38:50|2307.7|2307.4|2307.7|2307.4|2307.8|2307.5|2307.4|2307.1|129
1635255540000|2021-10-26 13:39:00|2307.5|2307.2|2306.5|2306.2|2307.6|2307.3|2306.5|2306.2|192
1635255550000|2021-10-26 13:39:10|2306.6|2306.3|2306.3|2306|2306.9|2306.6|2306.2|2305.9|161
1635255560000|2021-10-26 13:39:20|2306.2|2305.9|2306.3|2306|2306.6|2306.3|2305.5|2305.2|199
1635255570000|2021-10-26 13:39:30|2306.6|2306.3|2306.5|2306.2|2306.9|2306.6|2306.4|2306.1|188
1635255580000|2021-10-26 13:39:40|2306.3|2306|2305.9|2305.6|2306.5|2306.2|2305.8|2305.5|116
1635255590000|2021-10-26 13:39:50|2305.7|2305.4|2304.7|2304.4|2305.7|2305.4|2304.4|2304.1|276
1635255600000|2021-10-26 13:40:00|2304.2|2303.9|2304.5|2304.2|2304.6|2304.3|2303.9|2303.6|464
1635255610000|2021-10-26 13:40:10|2304.8|2304.5|2305.8|2305.5|2305.8|2305.5|2304.7|2304.4|250
1635255620000|2021-10-26 13:40:20|2305.6|2305.3|2306.8|2306.5|2307.1|2306.8|2305.6|2305.3|272
1635255630000|2021-10-26 13:40:30|2306.7|2306.4|2305.2|2304.9|2307.1|2306.8|2305.2|2304.9|320
1635255640000|2021-10-26 13:40:40|2305.5|2305.2|2305.6|2305.3|2306.3|2306|2305.2|2304.9|124
1635255650000|2021-10-26 13:40:50|2305.7|2305.4|2305.9|2305.6|2306|2305.7|2305|2304.7|125
1635255660000|2021-10-26 13:41:00|2305.8|2305.5|2305.5|2305.2|2305.8|2305.5|2304.7|2304.4|222
1635255670000|2021-10-26 13:41:10|2305.7|2305.4|2306.7|2306.4|2306.8|2306.5|2305.6|2305.3|238
1635255680000|2021-10-26 13:41:20|2306.6|2306.3|2307.2|2306.9|2307.8|2307.5|2306.6|2306.3|233
1635255690000|2021-10-26 13:41:30|2307|2306.7|2307.3|2307|2307.4|2307.1|2306.7|2306.4|192
1635255700000|2021-10-26 13:41:40|2307.2|2306.9|2307.6|2307.3|2307.9|2307.6|2307|2306.7|190
1635255710000|2021-10-26 13:41:50|2307.3|2307|2306.5|2306.2|2307.4|2307.1|2306.5|2306.2|170
1635255720000|2021-10-26 13:42:00|2306.7|2306.4|2305.4|2305.1|2306.7|2306.4|2304.7|2304.4|327
1635255730000|2021-10-26 13:42:10|2305.5|2305.2|2305.9|2305.6|2306.1|2305.8|2305.3|2305|202
1635255740000|2021-10-26 13:42:20|2306.1|2305.8|2305.6|2305.3|2306.1|2305.8|2305.5|2305.2|130
1635255750000|2021-10-26 13:42:30|2305.7|2305.4|2306.2|2305.9|2306.3|2306|2305.3|2305|143
1635255760000|2021-10-26 13:42:40|2306.4|2306.1|2306.7|2306.4|2307.3|2307|2306.4|2306.1|201
1635255770000|2021-10-26 13:42:50|2306.6|2306.3|2307.4|2307.1|2307.7|2307.4|2306.5|2306.2|168
1635255780000|2021-10-26 13:43:00|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.5|2306.2|113
1635255790000|2021-10-26 13:43:10|2306.8|2306.5|2304.8|2304.5|2306.9|2306.6|2304.7|2304.4|186
1635255800000|2021-10-26 13:43:20|2304.7|2304.4|2305|2304.7|2305.2|2304.9|2304.3|2304|229
1635255810000|2021-10-26 13:43:30|2304.9|2304.6|2304.7|2304.4|2305.2|2304.9|2304.2|2303.9|202
1635255820000|2021-10-26 13:43:40|2304.5|2304.2|2304.5|2304.2|2304.8|2304.5|2304.3|2304|126
1635255830000|2021-10-26 13:43:50|2304.7|2304.4|2304.6|2304.3|2305|2304.7|2304.4|2304.1|50
1635255840000|2021-10-26 13:44:00|2304.7|2304.4|2304.1|2303.8|2304.7|2304.4|2304.1|2303.8|104
1635255850000|2021-10-26 13:44:10|2304|2303.7|2303.6|2303.3|2304.3|2304|2303.3|2303|204
1635255860000|2021-10-26 13:44:20|2303.5|2303.2|2303.7|2303.4|2303.8|2303.5|2303|2302.7|373
1635255870000|2021-10-26 13:44:30|2303.8|2303.5|2304.2|2303.9|2304.2|2303.9|2303.4|2303.1|206
1635255880000|2021-10-26 13:44:40|2304.1|2303.8|2305.4|2305.1|2305.4|2305.1|2304.1|2303.8|261
1635255890000|2021-10-26 13:44:50|2305.7|2305.4|2305.9|2305.6|2306|2305.7|2305.1|2304.8|226
1635255900000|2021-10-26 13:45:00|2305.6|2305.3|2305.3|2305|2306.2|2305.9|2305.3|2305|272
1635255910000|2021-10-26 13:45:10|2305.2|2304.9|2306|2305.7|2306.1|2305.8|2305.1|2304.8|204
1635255920000|2021-10-26 13:45:20|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.7|2305.4|116
1635255930000|2021-10-26 13:45:30|2306.1|2305.8|2306.6|2306.3|2306.6|2306.3|2305.7|2305.4|135
1635255940000|2021-10-26 13:45:40|2306.4|2306.1|2307.2|2306.9|2307.3|2307|2306.3|2306|137
1635255950000|2021-10-26 13:45:50|2307.1|2306.8|2307.4|2307.1|2307.6|2307.3|2306.8|2306.5|148
1635255960000|2021-10-26 13:46:00|2307.3|2307|2308|2307.7|2308.1|2307.8|2307.3|2307|216
1635255970000|2021-10-26 13:46:10|2307.9|2307.6|2307.1|2306.8|2307.9|2307.6|2307.1|2306.8|115
1635255980000|2021-10-26 13:46:20|2307.2|2306.9|2304.8|2304.5|2307.2|2306.9|2304.8|2304.5|301
1635255990000|2021-10-26 13:46:30|2304.6|2304.3|2305.8|2305.5|2306|2305.7|2304.6|2304.3|253
1635256000000|2021-10-26 13:46:40|2305.9|2305.6|2306.6|2306.3|2307|2306.7|2305.6|2305.3|106
1635256010000|2021-10-26 13:46:50|2306.3|2306|2306|2305.7|2306.3|2306|2305.9|2305.6|127
1635256020000|2021-10-26 13:47:00|2306.1|2305.8|2306.1|2305.8|2306.3|2306|2305.8|2305.5|94
1635256030000|2021-10-26 13:47:10|2306|2305.7|2306.8|2306.5|2307.2|2306.9|2306|2305.7|135
1635256040000|2021-10-26 13:47:20|2306.9|2306.6|2307.3|2307|2307.3|2307|2306.6|2306.3|83
1635256050000|2021-10-26 13:47:30|2307.1|2306.8|2307.9|2307.6|2307.9|2307.6|2307|2306.7|84
1635256060000|2021-10-26 13:47:40|2308|2307.7|2307.3|2307|2308|2307.7|2307.2|2306.9|57
1635256070000|2021-10-26 13:47:50|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2306.8|2306.5|91
1635256080000|2021-10-26 13:48:00|2307.3|2307|2307.8|2307.5|2307.9|2307.6|2307.2|2306.9|118
1635256090000|2021-10-26 13:48:10|2308|2307.7|2307.7|2307.4|2308.1|2307.8|2307.4|2307.1|119
1635256100000|2021-10-26 13:48:20|2307.6|2307.3|2307.8|2307.5|2308|2307.7|2307.5|2307.2|67
1635256110000|2021-10-26 13:48:30|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307|2306.7|100
1635256120000|2021-10-26 13:48:40|2307.6|2307.3|2307|2306.7|2307.6|2307.3|2306.7|2306.4|85
1635256130000|2021-10-26 13:48:50|2307.2|2306.9|2307.5|2307.2|2307.7|2307.4|2307.2|2306.9|61
1635256140000|2021-10-26 13:49:00|2307.4|2307.1|2307.2|2306.9|2307.6|2307.3|2306.7|2306.4|176
1635256150000|2021-10-26 13:49:10|2307.1|2306.8|2308.1|2307.8|2308.1|2307.8|2307|2306.7|84
1635256160000|2021-10-26 13:49:20|2308.3|2308|2308.3|2308|2308.5|2308.2|2307.5|2307.2|198
1635256170000|2021-10-26 13:49:30|2308.2|2307.9|2307.8|2307.5|2308.2|2307.9|2307.6|2307.3|93
1635256180000|2021-10-26 13:49:40|2307.9|2307.6|2307.6|2307.3|2308.3|2308|2307.6|2307.3|78
1635256190000|2021-10-26 13:49:50|2307.7|2307.4|2308.3|2308|2308.5|2308.2|2307.6|2307.3|92
1635256200000|2021-10-26 13:50:00|2308.1|2307.8|2308.1|2307.8|2308.6|2308.3|2308|2307.7|127
1635256210000|2021-10-26 13:50:10|2308.3|2308|2308.7|2308.4|2308.7|2308.4|2308.3|2308|77
1635256220000|2021-10-26 13:50:20|2308.8|2308.5|2309.7|2309.4|2309.7|2309.4|2308.8|2308.5|186
1635256230000|2021-10-26 13:50:30|2309.8|2309.5|2309.6|2309.3|2309.9|2309.6|2309.4|2309.1|174
1635256240000|2021-10-26 13:50:40|2309.7|2309.4|2310.3|2310|2310.4|2310.1|2309.7|2309.4|134
1635256250000|2021-10-26 13:50:50|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.1|2309.8|98
1635256260000|2021-10-26 13:51:00|2310.5|2310.2|2310.8|2310.5|2311.1|2310.8|2310.3|2310|146
1635256270000|2021-10-26 13:51:10|2311|2310.7|2309.9|2309.6|2311.4|2311.1|2309.9|2309.6|189
1635256280000|2021-10-26 13:51:20|2310.2|2309.9|2309.5|2309.2|2310.4|2310.1|2309.5|2309.2|101
1635256290000|2021-10-26 13:51:30|2309.4|2309.1|2308.8|2308.5|2309.8|2309.5|2308.8|2308.5|172
1635256300000|2021-10-26 13:51:40|2308.9|2308.6|2308.1|2307.8|2308.9|2308.6|2308.1|2307.8|174
1635256310000|2021-10-26 13:51:50|2307.9|2307.6|2308|2307.7|2308.4|2308.1|2307.7|2307.4|131
1635256320000|2021-10-26 13:52:00|2307.9|2307.6|2307.9|2307.6|2308|2307.7|2307.5|2307.2|124
1635256330000|2021-10-26 13:52:10|2307.8|2307.5|2307|2306.7|2307.8|2307.5|2306.8|2306.5|230
1635256340000|2021-10-26 13:52:20|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.5|2306.2|132
1635256350000|2021-10-26 13:52:30|2307|2306.7|2307.4|2307.1|2307.6|2307.3|2306.8|2306.5|99
1635256360000|2021-10-26 13:52:40|2307.2|2306.9|2306.7|2306.4|2307.3|2307|2306.3|2306|99
1635256370000|2021-10-26 13:52:50|2306.8|2306.5|2306.7|2306.4|2307|2306.7|2306.4|2306.1|53
1635256380000|2021-10-26 13:53:00|2306.6|2306.3|2306.5|2306.2|2306.7|2306.4|2306.1|2305.8|46
1635256390000|2021-10-26 13:53:10|2306.6|2306.3|2306.7|2306.4|2307.1|2306.8|2306.4|2306.1|77
1635256400000|2021-10-26 13:53:20|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.3|2306|46
1635256410000|2021-10-26 13:53:30|2306.6|2306.3|2306.4|2306.1|2306.7|2306.4|2305.9|2305.6|44
1635256420000|2021-10-26 13:53:40|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306|2305.7|39
1635256430000|2021-10-26 13:53:50|2306.6|2306.3|2307.3|2307|2307.3|2307|2306.4|2306.1|114
1635256440000|2021-10-26 13:54:00|2307.4|2307.1|2307.9|2307.6|2308.1|2307.8|2307.2|2306.9|63
1635256450000|2021-10-26 13:54:10|2308|2307.7|2309.3|2309|2309.5|2309.2|2307.8|2307.5|110
1635256460000|2021-10-26 13:54:20|2309.4|2309.1|2309.7|2309.4|2309.9|2309.6|2309.2|2308.9|88
1635256470000|2021-10-26 13:54:30|2309.6|2309.3|2309.3|2309|2309.6|2309.3|2309|2308.7|128
1635256480000|2021-10-26 13:54:40|2309.4|2309.1|2308.5|2308.2|2309.4|2309.1|2308.3|2308|71
1635256490000|2021-10-26 13:54:50|2308.4|2308.1|2307.9|2307.6|2308.4|2308.1|2307.4|2307.1|100
1635256500000|2021-10-26 13:55:00|2308.1|2307.8|2307.5|2307.2|2308.1|2307.8|2307.1|2306.8|81
1635256510000|2021-10-26 13:55:10|2307.6|2307.3|2308.6|2308.3|2308.7|2308.4|2307.6|2307.3|82
1635256520000|2021-10-26 13:55:20|2308.8|2308.5|2308.6|2308.3|2309|2308.7|2308.6|2308.3|77
1635256530000|2021-10-26 13:55:30|2308.5|2308.2|2308.7|2308.4|2308.7|2308.4|2308.1|2307.8|77
1635256540000|2021-10-26 13:55:40|2308.6|2308.3|2308.5|2308.2|2308.8|2308.5|2308.3|2308|58
1635256550000|2021-10-26 13:55:50|2308.7|2308.4|2308.5|2308.2|2308.9|2308.6|2308.5|2308.2|80
1635256560000|2021-10-26 13:56:00|2308.3|2308|2309.4|2309.1|2309.4|2309.1|2308|2307.7|88
1635256570000|2021-10-26 13:56:10|2309.5|2309.2|2309.3|2309|2309.6|2309.3|2309|2308.7|85
1635256580000|2021-10-26 13:56:20|2309.4|2309.1|2309.2|2308.9|2309.6|2309.3|2309.1|2308.8|38
1635256590000|2021-10-26 13:56:30|2309.3|2309|2309.6|2309.3|2309.6|2309.3|2308.8|2308.5|42
1635256600000|2021-10-26 13:56:40|2309.7|2309.4|2309.4|2309.1|2309.8|2309.5|2309.1|2308.8|71
1635256610000|2021-10-26 13:56:50|2309.3|2309|2309.6|2309.3|2309.7|2309.4|2309.3|2309|43
1635256620000|2021-10-26 13:57:00|2309.8|2309.5|2310.1|2309.8|2310.6|2310.3|2309.7|2309.4|121
1635256630000|2021-10-26 13:57:10|2310|2309.7|2309.8|2309.5|2310.1|2309.8|2309.5|2309.2|70
1635256640000|2021-10-26 13:57:20|2309.7|2309.4|2310.3|2310|2310.4|2310.1|2309.6|2309.3|77
1635256650000|2021-10-26 13:57:30|2310.2|2309.9|2310.6|2310.3|2310.6|2310.3|2310.2|2309.9|46
1635256660000|2021-10-26 13:57:40|2310.5|2310.2|2310.2|2309.9|2310.6|2310.3|2310.2|2309.9|67
1635256670000|2021-10-26 13:57:50|2310.3|2310|2310.7|2310.4|2310.8|2310.5|2310.3|2310|67
1635256680000|2021-10-26 13:58:00|2310.8|2310.5|2310.9|2310.6|2311|2310.7|2310.7|2310.4|102
1635256690000|2021-10-26 13:58:10|2311|2310.7|2310.6|2310.3|2311.1|2310.8|2310.5|2310.2|338
1635256700000|2021-10-26 13:58:20|2310.5|2310.2|2309.6|2309.3|2310.7|2310.4|2309.5|2309.2|89
1635256710000|2021-10-26 13:58:30|2309.5|2309.2|2309.7|2309.4|2309.8|2309.5|2309.2|2308.9|79
1635256720000|2021-10-26 13:58:40|2309.6|2309.3|2309.6|2309.3|2309.9|2309.6|2309.4|2309.1|176
1635256730000|2021-10-26 13:58:50|2309.7|2309.4|2309.7|2309.4|2309.9|2309.6|2309.4|2309.1|164
1635256740000|2021-10-26 13:59:00|2309.6|2309.3|2309.8|2309.5|2310|2309.7|2309.6|2309.3|66
1635256750000|2021-10-26 13:59:10|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309|2308.7|56
1635256760000|2021-10-26 13:59:20|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.1|2308.8|52
1635256770000|2021-10-26 13:59:30|2309.5|2309.2|2309.8|2309.5|2309.9|2309.6|2309.5|2309.2|68
1635256780000|2021-10-26 13:59:40|2309.6|2309.3|2309.6|2309.3|2309.8|2309.5|2309.6|2309.3|35
1635256790000|2021-10-26 13:59:50|2309.5|2309.2|2309.4|2309.1|2309.7|2309.4|2309.3|2309|69
1635256800000|2021-10-26 14:00:00|2309.5|2309.2|2309|2308.7|2309.6|2309.3|2309|2308.7|161
1635256810000|2021-10-26 14:00:10|2308.2|2307.9|2308.1|2307.8|2308.4|2308.1|2307.7|2307.4|174
1635256820000|2021-10-26 14:00:20|2308.2|2307.9|2309.1|2308.8|2309.2|2308.9|2308.2|2307.9|97
1635256830000|2021-10-26 14:00:30|2308.9|2308.6|2309.1|2308.8|2309.2|2308.9|2308.6|2308.3|77
1635256840000|2021-10-26 14:00:40|2309|2308.7|2310|2309.7|2310|2309.7|2308.6|2308.3|65
1635256850000|2021-10-26 14:00:50|2309.9|2309.6|2310.2|2309.9|2310.5|2310.2|2309.9|2309.6|109
1635256860000|2021-10-26 14:01:00|2310.4|2310.1|2310.6|2310.3|2310.9|2310.6|2310.4|2310.1|136
1635256870000|2021-10-26 14:01:10|2310.7|2310.4|2310.3|2310|2310.7|2310.4|2309.9|2309.6|81
1635256880000|2021-10-26 14:01:20|2310.4|2310.1|2310.8|2310.5|2311.3|2311|2310.3|2310|96
1635256890000|2021-10-26 14:01:30|2310.5|2310.2|2311.3|2311|2311.4|2311.1|2310.3|2310|171
1635256900000|2021-10-26 14:01:40|2311.5|2311.2|2310.8|2310.5|2312|2311.7|2310.8|2310.5|656
1635256910000|2021-10-26 14:01:50|2310.9|2310.6|2311.3|2311|2311.3|2311|2310.4|2310.1|316
1635256920000|2021-10-26 14:02:00|2311.5|2311.2|2311.5|2311.2|2311.9|2311.6|2311.3|2311|177
1635256930000|2021-10-26 14:02:10|2311.6|2311.3|2312.4|2312.1|2312.4|2312.1|2311.3|2311|166
1635256940000|2021-10-26 14:02:20|2312.5|2312.2|2312.5|2312.2|2312.9|2312.6|2312|2311.7|211
1635256950000|2021-10-26 14:02:30|2312.6|2312.3|2312.4|2312.1|2312.7|2312.4|2312.1|2311.8|82
1635256960000|2021-10-26 14:02:40|2312.3|2312|2312.3|2312|2312.6|2312.3|2311.9|2311.6|200
1635256970000|2021-10-26 14:02:50|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2311.7|2311.4|76
1635256980000|2021-10-26 14:03:00|2312.2|2311.9|2311.4|2311.1|2312.3|2312|2311|2310.7|177
1635256990000|2021-10-26 14:03:10|2311.3|2311|2311.5|2311.2|2311.7|2311.4|2311.2|2310.9|63
1635257000000|2021-10-26 14:03:20|2311.7|2311.4|2312.9|2312.6|2313.3|2313|2311.6|2311.3|115
1635257010000|2021-10-26 14:03:30|2313|2312.7|2313|2312.7|2313.2|2312.9|2312.9|2312.6|49
1635257020000|2021-10-26 14:03:40|2312.9|2312.6|2313.3|2313|2313.3|2313|2312.7|2312.4|77
1635257030000|2021-10-26 14:03:50|2313.1|2312.8|2313.3|2313|2313.4|2313.1|2312.7|2312.4|162
1635257040000|2021-10-26 14:04:00|2313.1|2312.8|2313.8|2313.5|2313.9|2313.6|2313.1|2312.8|91
1635257050000|2021-10-26 14:04:10|2313.9|2313.6|2314|2313.7|2314.1|2313.8|2313.7|2313.4|161
1635257060000|2021-10-26 14:04:20|2314.1|2313.8|2314.1|2313.8|2314.2|2313.9|2314|2313.7|140
1635257070000|2021-10-26 14:04:30|2314.2|2313.9|2314.1|2313.8|2314.4|2314.1|2314|2313.7|170
1635257080000|2021-10-26 14:04:40|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.5|2313.2|147
1635257090000|2021-10-26 14:04:50|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2313.9|2313.6|44
1635257100000|2021-10-26 14:05:00|2314|2313.7|2313.9|2313.6|2314.2|2313.9|2313.4|2313.1|163
1635257110000|2021-10-26 14:05:10|2314.1|2313.8|2313.9|2313.6|2314.3|2314|2313.7|2313.4|141
1635257120000|2021-10-26 14:05:20|2313.8|2313.5|2313.5|2313.2|2314|2313.7|2313.4|2313.1|90
1635257130000|2021-10-26 14:05:30|2313.6|2313.3|2312.9|2312.6|2313.6|2313.3|2312.9|2312.6|133
1635257140000|2021-10-26 14:05:40|2313|2312.7|2313|2312.7|2313|2312.7|2312.6|2312.3|80
1635257150000|2021-10-26 14:05:50|2312.9|2312.6|2312.7|2312.4|2313|2312.7|2312.4|2312.1|53
1635257160000|2021-10-26 14:06:00|2312.8|2312.5|2311.9|2311.6|2313|2312.7|2311.8|2311.5|190
1635257170000|2021-10-26 14:06:10|2311.8|2311.5|2312.7|2312.4|2312.7|2312.4|2311.7|2311.4|146
1635257180000|2021-10-26 14:06:20|2312.8|2312.5|2312.6|2312.3|2312.9|2312.6|2312.5|2312.2|72
1635257190000|2021-10-26 14:06:30|2312.5|2312.2|2312.4|2312.1|2312.8|2312.5|2312.3|2312|40
1635257200000|2021-10-26 14:06:40|2312.3|2312|2311.6|2311.3|2312.3|2312|2311.6|2311.3|50
1635257210000|2021-10-26 14:06:50|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2311.4|2311.1|117
1635257220000|2021-10-26 14:07:00|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.5|2311.2|78
1635257230000|2021-10-26 14:07:10|2311.8|2311.5|2311.8|2311.5|2312|2311.7|2311.6|2311.3|44
1635257240000|2021-10-26 14:07:20|2311.9|2311.6|2311.8|2311.5|2312.2|2311.9|2311.6|2311.3|77
1635257250000|2021-10-26 14:07:30|2311.9|2311.6|2312|2311.7|2312.2|2311.9|2311.8|2311.5|32
1635257260000|2021-10-26 14:07:40|2311.9|2311.6|2311.4|2311.1|2312.1|2311.8|2311.4|2311.1|60
1635257270000|2021-10-26 14:07:50|2311.5|2311.2|2311.4|2311.1|2312.2|2311.9|2311.2|2310.9|130
1635257280000|2021-10-26 14:08:00|2311.5|2311.2|2311.2|2310.9|2311.5|2311.2|2311|2310.7|70
1635257290000|2021-10-26 14:08:10|2311.3|2311|2311|2310.7|2311.4|2311.1|2311|2310.7|50
1635257300000|2021-10-26 14:08:20|2310.9|2310.6|2310.4|2310.1|2310.9|2310.6|2310.3|2310|187
1635257310000|2021-10-26 14:08:30|2310.5|2310.2|2311.1|2310.8|2311.2|2310.9|2310.4|2310.1|95
1635257320000|2021-10-26 14:08:40|2311|2310.7|2311.6|2311.3|2311.8|2311.5|2311|2310.7|73
1635257330000|2021-10-26 14:08:50|2311.7|2311.4|2311.8|2311.5|2311.9|2311.6|2311.2|2310.9|45
1635257340000|2021-10-26 14:09:00|2311.9|2311.6|2312.5|2312.2|2312.6|2312.3|2311.7|2311.4|153
1635257350000|2021-10-26 14:09:10|2312.4|2312.1|2313.3|2313|2313.4|2313.1|2312.4|2312.1|177
1635257360000|2021-10-26 14:09:20|2313.2|2312.9|2313.3|2313|2313.4|2313.1|2313.1|2312.8|54
1635257370000|2021-10-26 14:09:30|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2312.5|2312.2|69
1635257380000|2021-10-26 14:09:40|2313.1|2312.8|2314.2|2313.9|2314.3|2314|2313.1|2312.8|59
1635257390000|2021-10-26 14:09:50|2314.4|2314.1|2314.4|2314.1|2314.5|2314.2|2314.3|2314|51
1635257400000|2021-10-26 14:10:00|2314.3|2314|2314.5|2314.2|2314.6|2314.3|2314.1|2313.8|103
1635257410000|2021-10-26 14:10:10|2314.6|2314.3|2314.2|2313.9|2314.7|2314.4|2314.1|2313.8|76
1635257420000|2021-10-26 14:10:20|2314.1|2313.8|2314.3|2314|2314.3|2314|2313.9|2313.6|81
1635257430000|2021-10-26 14:10:30|2314.2|2313.9|2314.2|2313.9|2314.3|2314|2313.9|2313.6|85
1635257440000|2021-10-26 14:10:40|2314.1|2313.8|2314.6|2314.3|2315.1|2314.8|2314.1|2313.8|188
1635257450000|2021-10-26 14:10:50|2314.7|2314.4|2314.5|2314.2|2314.9|2314.6|2314.4|2314.1|65
1635257460000|2021-10-26 14:11:00|2314.4|2314.1|2314.9|2314.6|2314.9|2314.6|2314.3|2314|49
1635257470000|2021-10-26 14:11:10|2315|2314.7|2315.4|2315.1|2315.4|2315.1|2314.9|2314.6|70
1635257480000|2021-10-26 14:11:20|2315.3|2315|2315.5|2315.2|2315.7|2315.4|2315.2|2314.9|118
1635257490000|2021-10-26 14:11:30|2315.6|2315.3|2315.7|2315.4|2315.9|2315.6|2315.6|2315.3|144
1635257500000|2021-10-26 14:11:40|2315.9|2315.6|2316.4|2316.1|2316.4|2316.1|2315.8|2315.5|147
1635257510000|2021-10-26 14:11:50|2316.3|2316|2316.7|2316.4|2316.7|2316.4|2316.3|2316|120
1635257520000|2021-10-26 14:12:00|2316.8|2316.5|2316.5|2316.2|2316.8|2316.5|2316.2|2315.9|138
1635257530000|2021-10-26 14:12:10|2316.4|2316.1|2317.3|2317|2317.3|2317|2316.4|2316.1|136
1635257540000|2021-10-26 14:12:20|2317.2|2316.9|2317.3|2317|2317.6|2317.3|2317|2316.7|207
1635257550000|2021-10-26 14:12:30|2317.4|2317.1|2317.7|2317.4|2318.2|2317.9|2317.4|2317.1|117
1635257560000|2021-10-26 14:12:40|2317.8|2317.5|2318.2|2317.9|2318.3|2318|2317.5|2317.2|239
1635257570000|2021-10-26 14:12:50|2318.1|2317.8|2318|2317.7|2318.2|2317.9|2317.8|2317.5|101
1635257580000|2021-10-26 14:13:00|2318.1|2317.8|2318.7|2318.4|2318.7|2318.4|2318|2317.7|184
1635257590000|2021-10-26 14:13:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.5|2318.2|220
1635257600000|2021-10-26 14:13:20|2318.9|2318.6|2318.6|2318.3|2318.9|2318.6|2318.5|2318.2|108
1635257610000|2021-10-26 14:13:30|2318.5|2318.2|2318.6|2318.3|2318.7|2318.4|2318.2|2317.9|97
1635257620000|2021-10-26 14:13:40|2318.7|2318.4|2318.7|2318.4|2318.9|2318.6|2318.3|2318|132
1635257630000|2021-10-26 14:13:50|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|47
1635257640000|2021-10-26 14:14:00|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.5|2318.2|113
1635257650000|2021-10-26 14:14:10|2318.7|2318.4|2318.9|2318.6|2318.9|2318.6|2318.6|2318.3|58
1635257660000|2021-10-26 14:14:20|2318.7|2318.4|2318.9|2318.6|2319.1|2318.8|2318.7|2318.4|83
1635257670000|2021-10-26 14:14:30|2319|2318.7|2318.5|2318.2|2319|2318.7|2318.5|2318.2|82
1635257680000|2021-10-26 14:14:40|2318.6|2318.3|2318.5|2318.2|2318.7|2318.4|2318.3|2318|82
1635257690000|2021-10-26 14:14:50|2318.3|2318|2318.6|2318.3|2318.6|2318.3|2318.3|2318|78
1635257700000|2021-10-26 14:15:00|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318|2317.7|196
1635257710000|2021-10-26 14:15:10|2318.3|2318|2318.9|2318.6|2319.1|2318.8|2318.2|2317.9|157
1635257720000|2021-10-26 14:15:20|2318.8|2318.5|2319.5|2319.2|2319.6|2319.3|2318.8|2318.5|145
1635257730000|2021-10-26 14:15:30|2319.4|2319.1|2319.3|2319|2319.6|2319.3|2319.3|2319|82
1635257740000|2021-10-26 14:15:40|2319.4|2319.1|2319.6|2319.3|2319.8|2319.5|2319.3|2319|77
1635257750000|2021-10-26 14:15:50|2319.7|2319.4|2319.3|2319|2319.7|2319.4|2319.2|2318.9|82
1635257760000|2021-10-26 14:16:00|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.5|2318.2|155
1635257770000|2021-10-26 14:16:10|2318.8|2318.5|2318.5|2318.2|2318.9|2318.6|2318.5|2318.2|58
1635257780000|2021-10-26 14:16:20|2318.4|2318.1|2318.5|2318.2|2318.8|2318.5|2318|2317.7|173
1635257790000|2021-10-26 14:16:30|2318.6|2318.3|2318.1|2317.8|2318.9|2318.6|2318.1|2317.8|87
1635257800000|2021-10-26 14:16:40|2318.3|2318|2318.2|2317.9|2318.5|2318.2|2318|2317.7|77
1635257810000|2021-10-26 14:16:50|2318.3|2318|2317.6|2317.3|2318.3|2318|2317.6|2317.3|82
1635257820000|2021-10-26 14:17:00|2317.7|2317.4|2318|2317.7|2318.1|2317.8|2317.2|2316.9|334
1635257830000|2021-10-26 14:17:10|2318.2|2317.9|2317.6|2317.3|2318.4|2318.1|2317.6|2317.3|190
1635257840000|2021-10-26 14:17:20|2317.7|2317.4|2316.8|2316.5|2317.7|2317.4|2316.7|2316.4|198
1635257850000|2021-10-26 14:17:30|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.5|2316.2|153
1635257860000|2021-10-26 14:17:40|2317.2|2316.9|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|65
1635257870000|2021-10-26 14:17:50|2317.1|2316.8|2317.2|2316.9|2317.3|2317|2317.1|2316.8|45
1635257880000|2021-10-26 14:18:00|2317.3|2317|2317.3|2317|2317.5|2317.2|2317.2|2316.9|38
1635257890000|2021-10-26 14:18:10|2317.2|2316.9|2316.9|2316.6|2317.2|2316.9|2316.5|2316.2|91
1635257900000|2021-10-26 14:18:20|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.2|2315.9|41
1635257910000|2021-10-26 14:18:30|2316.4|2316.1|2316.5|2316.2|2316.7|2316.4|2316|2315.7|78
1635257920000|2021-10-26 14:18:40|2316.6|2316.3|2316.8|2316.5|2316.9|2316.6|2316.5|2316.2|40
1635257930000|2021-10-26 14:18:50|2316.9|2316.6|2316.9|2316.6|2317.1|2316.8|2316.8|2316.5|53
1635257940000|2021-10-26 14:19:00|2317|2316.7|2317|2316.7|2317.3|2317|2316.8|2316.5|33
1635257950000|2021-10-26 14:19:10|2316.9|2316.6|2317.2|2316.9|2317.2|2316.9|2316.8|2316.5|34
1635257960000|2021-10-26 14:19:20|2317.3|2317|2317.1|2316.8|2317.3|2317|2316.8|2316.5|41
1635257970000|2021-10-26 14:19:30|2317.2|2316.9|2316.9|2316.6|2317.2|2316.9|2316.7|2316.4|36
1635257980000|2021-10-26 14:19:40|2317|2316.7|2317|2316.7|2317.4|2317.1|2317|2316.7|43
1635257990000|2021-10-26 14:19:50|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317|2316.7|23
1635258000000|2021-10-26 14:20:00|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2316.9|2316.6|161
1635258010000|2021-10-26 14:20:10|2317.2|2316.9|2317.1|2316.8|2317.3|2317|2316.7|2316.4|79
1635258020000|2021-10-26 14:20:20|2317|2316.7|2316.8|2316.5|2317.3|2317|2316.8|2316.5|35
1635258030000|2021-10-26 14:20:30|2316.9|2316.6|2316.5|2316.2|2317|2316.7|2316.5|2316.2|45
1635258040000|2021-10-26 14:20:40|2316.6|2316.3|2316|2315.7|2316.7|2316.4|2315.9|2315.6|69
1635258050000|2021-10-26 14:20:50|2316.1|2315.8|2316.1|2315.8|2316.4|2316.1|2316|2315.7|28
1635258060000|2021-10-26 14:21:00|2315.8|2315.5|2315.4|2315.1|2315.8|2315.5|2314.8|2314.5|246
1635258070000|2021-10-26 14:21:10|2315.3|2315|2315.3|2315|2315.5|2315.2|2315.2|2314.9|69
1635258080000|2021-10-26 14:21:20|2315.4|2315.1|2315.4|2315.1|2315.5|2315.2|2315.2|2314.9|62
1635258090000|2021-10-26 14:21:30|2315.5|2315.2|2314.9|2314.6|2315.5|2315.2|2314.9|2314.6|59
1635258100000|2021-10-26 14:21:40|2314.8|2314.5|2315.2|2314.9|2315.2|2314.9|2314.8|2314.5|68
1635258110000|2021-10-26 14:21:50|2315.3|2315|2315|2314.7|2315.3|2315|2314.9|2314.6|37
1635258120000|2021-10-26 14:22:00|2314.9|2314.6|2316.3|2316|2316.3|2316|2314.8|2314.5|74
1635258130000|2021-10-26 14:22:10|2316.4|2316.1|2316.2|2315.9|2316.4|2316.1|2315.9|2315.6|70
1635258140000|2021-10-26 14:22:20|2316.3|2316|2316.9|2316.6|2317|2316.7|2316.3|2316|56
1635258150000|2021-10-26 14:22:30|2317|2316.7|2317.5|2317.2|2317.6|2317.3|2317|2316.7|34
1635258160000|2021-10-26 14:22:40|2317.3|2317|2317|2316.7|2317.3|2317|2316.7|2316.4|64
1635258170000|2021-10-26 14:22:50|2317.1|2316.8|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|40
1635258180000|2021-10-26 14:23:00|2317.3|2317|2317|2316.7|2317.3|2317|2316.6|2316.3|75
1635258190000|2021-10-26 14:23:10|2317.1|2316.8|2316.6|2316.3|2317.1|2316.8|2316.4|2316.1|68
1635258200000|2021-10-26 14:23:20|2316.5|2316.2|2316.6|2316.3|2316.8|2316.5|2316.5|2316.2|43
1635258210000|2021-10-26 14:23:30|2316.5|2316.2|2317.2|2316.9|2317.3|2317|2316.5|2316.2|73
1635258220000|2021-10-26 14:23:40|2317.3|2317|2316.8|2316.5|2317.3|2317|2316.7|2316.4|63
1635258230000|2021-10-26 14:23:50|2316.9|2316.6|2316.7|2316.4|2317.1|2316.8|2316.5|2316.2|49
1635258240000|2021-10-26 14:24:00|2316.8|2316.5|2316.8|2316.5|2317.1|2316.8|2316.7|2316.4|35
1635258250000|2021-10-26 14:24:10|2316.9|2316.6|2316.4|2316.1|2316.9|2316.6|2316.2|2315.9|41
1635258260000|2021-10-26 14:24:20|2316.2|2315.9|2316.6|2316.3|2316.9|2316.6|2316.1|2315.8|50
1635258270000|2021-10-26 14:24:30|2316.7|2316.4|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|18
1635258280000|2021-10-26 14:24:40|2316.7|2316.4|2317.9|2317.6|2318|2317.7|2316.5|2316.2|61
1635258290000|2021-10-26 14:24:50|2318|2317.7|2317.8|2317.5|2318.1|2317.8|2317.8|2317.5|65
1635258300000|2021-10-26 14:25:00|2317.9|2317.6|2317.5|2317.2|2317.9|2317.6|2317.5|2317.2|75
1635258310000|2021-10-26 14:25:10|2317.6|2317.3|2317.2|2316.9|2317.8|2317.5|2317.1|2316.8|77
1635258320000|2021-10-26 14:25:20|2317.3|2317|2316.9|2316.6|2317.5|2317.2|2316.9|2316.6|93
1635258330000|2021-10-26 14:25:30|2317|2316.7|2317.4|2317.1|2317.5|2317.2|2317|2316.7|64
1635258340000|2021-10-26 14:25:40|2317.5|2317.2|2317.8|2317.5|2317.9|2317.6|2317.5|2317.2|60
1635258350000|2021-10-26 14:25:50|2317.9|2317.6|2318|2317.7|2318.4|2318.1|2317.9|2317.6|71
1635258360000|2021-10-26 14:26:00|2317.6|2317.3|2317.4|2317.1|2317.7|2317.4|2317.2|2316.9|66
1635258370000|2021-10-26 14:26:10|2317.3|2317|2317.6|2317.3|2317.7|2317.4|2317.3|2317|60
1635258380000|2021-10-26 14:26:20|2317.5|2317.2|2318.2|2317.9|2318.2|2317.9|2317.5|2317.2|41
1635258390000|2021-10-26 14:26:30|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.1|2317.8|72
1635258400000|2021-10-26 14:26:40|2318.3|2318|2318.8|2318.5|2318.8|2318.5|2318.1|2317.8|96
1635258410000|2021-10-26 14:26:50|2318.9|2318.6|2318.9|2318.6|2319.1|2318.8|2318.8|2318.5|87
1635258420000|2021-10-26 14:27:00|2318.8|2318.5|2318|2317.7|2318.9|2318.6|2317.9|2317.6|108
1635258430000|2021-10-26 14:27:10|2318.2|2317.9|2317.5|2317.2|2318.2|2317.9|2317.4|2317.1|92
1635258440000|2021-10-26 14:27:20|2317.4|2317.1|2316.1|2315.8|2317.5|2317.2|2316.1|2315.8|73
1635258450000|2021-10-26 14:27:30|2316.2|2315.9|2316.1|2315.8|2316.4|2316.1|2316|2315.7|60
1635258460000|2021-10-26 14:27:40|2316.2|2315.9|2316.9|2316.6|2316.9|2316.6|2316.2|2315.9|64
1635258470000|2021-10-26 14:27:50|2316.8|2316.5|2316.6|2316.3|2316.8|2316.5|2316.5|2316.2|69
1635258480000|2021-10-26 14:28:00|2316.5|2316.2|2316.1|2315.8|2316.6|2316.3|2316|2315.7|52
1635258490000|2021-10-26 14:28:10|2315.9|2315.6|2316.2|2315.9|2316.4|2316.1|2315.9|2315.6|50
1635258500000|2021-10-26 14:28:20|2316.1|2315.8|2315.8|2315.5|2316.2|2315.9|2315.8|2315.5|163
1635258510000|2021-10-26 14:28:30|2315.7|2315.4|2315.1|2314.8|2315.7|2315.4|2315|2314.7|141
1635258520000|2021-10-26 14:28:40|2315.2|2314.9|2315.2|2314.9|2315.6|2315.3|2315.1|2314.8|46
1635258530000|2021-10-26 14:28:50|2315.3|2315|2316.5|2316.2|2316.6|2316.3|2315.3|2315|49
1635258540000|2021-10-26 14:29:00|2316.4|2316.1|2316.5|2316.2|2316.9|2316.6|2316.4|2316.1|55
1635258550000|2021-10-26 14:29:10|2316.7|2316.4|2317.4|2317.1|2317.8|2317.5|2316.6|2316.3|59
1635258560000|2021-10-26 14:29:20|2317.3|2317|2317.2|2316.9|2317.3|2317|2317|2316.7|59
1635258570000|2021-10-26 14:29:30|2317.3|2317|2317.3|2317|2317.5|2317.2|2317|2316.7|34
1635258580000|2021-10-26 14:29:40|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.2|2316.9|73
1635258590000|2021-10-26 14:29:50|2317.3|2317|2317.2|2316.9|2317.4|2317.1|2317|2316.7|39
1635258600000|2021-10-26 14:30:00|2317.1|2316.8|2316.4|2316.1|2317.2|2316.9|2315.9|2315.6|84
1635258610000|2021-10-26 14:30:10|2316.5|2316.2|2315.7|2315.4|2316.5|2316.2|2315.7|2315.4|62
1635258620000|2021-10-26 14:30:20|2315.5|2315.2|2314.7|2314.4|2315.5|2315.2|2314.7|2314.4|129
1635258630000|2021-10-26 14:30:30|2314.8|2314.5|2314.5|2314.2|2315|2314.7|2314.5|2314.2|144
1635258640000|2021-10-26 14:30:40|2314.6|2314.3|2315|2314.7|2315|2314.7|2314.5|2314.2|125
1635258650000|2021-10-26 14:30:50|2315.1|2314.8|2314.8|2314.5|2315.4|2315.1|2314.8|2314.5|85
1635258660000|2021-10-26 14:31:00|2314.7|2314.4|2313.6|2313.3|2314.7|2314.4|2313.3|2313|176
1635258670000|2021-10-26 14:31:10|2313.5|2313.2|2313.3|2313|2313.8|2313.5|2313.3|2313|114
1635258680000|2021-10-26 14:31:20|2313.4|2313.1|2313.1|2312.8|2313.6|2313.3|2313.1|2312.8|71
1635258690000|2021-10-26 14:31:30|2313.2|2312.9|2313.2|2312.9|2313.7|2313.4|2313.2|2312.9|106
1635258700000|2021-10-26 14:31:40|2313.3|2313|2313.9|2313.6|2313.9|2313.6|2313|2312.7|144
1635258710000|2021-10-26 14:31:50|2314.1|2313.8|2314.1|2313.8|2314.8|2314.5|2313.9|2313.6|113
1635258720000|2021-10-26 14:32:00|2314.2|2313.9|2315.3|2315|2315.3|2315|2314.2|2313.9|70
1635258730000|2021-10-26 14:32:10|2315.5|2315.2|2315.9|2315.6|2316|2315.7|2315.5|2315.2|77
1635258740000|2021-10-26 14:32:20|2315.8|2315.5|2316.6|2316.3|2316.8|2316.5|2315.7|2315.4|107
1635258750000|2021-10-26 14:32:30|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.4|2316.1|35
1635258760000|2021-10-26 14:32:40|2316.5|2316.2|2316.1|2315.8|2316.5|2316.2|2315.9|2315.6|52
1635258770000|2021-10-26 14:32:50|2316.2|2315.9|2315.8|2315.5|2316.2|2315.9|2315.7|2315.4|48
1635258780000|2021-10-26 14:33:00|2315.9|2315.6|2316.2|2315.9|2316.3|2316|2315.8|2315.5|31
1635258790000|2021-10-26 14:33:10|2316.1|2315.8|2316.1|2315.8|2316.3|2316|2316|2315.7|17
1635258800000|2021-10-26 14:33:20|2316.2|2315.9|2317.2|2316.9|2317.2|2316.9|2316.2|2315.9|87
1635258810000|2021-10-26 14:33:30|2317.1|2316.8|2317.1|2316.8|2317.5|2317.2|2316.9|2316.6|116
1635258820000|2021-10-26 14:33:40|2317.2|2316.9|2317.2|2316.9|2317.4|2317.1|2317.1|2316.8|48
1635258830000|2021-10-26 14:33:50|2317.1|2316.8|2317.6|2317.3|2317.6|2317.3|2317.1|2316.8|120
1635258840000|2021-10-26 14:34:00|2317.7|2317.4|2318|2317.7|2318|2317.7|2317.5|2317.2|96
1635258850000|2021-10-26 14:34:10|2317.9|2317.6|2318.1|2317.8|2318.2|2317.9|2317.9|2317.6|79
1635258860000|2021-10-26 14:34:20|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2317.9|2317.6|94
1635258870000|2021-10-26 14:34:30|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|55
1635258880000|2021-10-26 14:34:40|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2317.9|2317.6|138
1635258890000|2021-10-26 14:34:50|2318.2|2317.9|2318.4|2318.1|2318.4|2318.1|2318|2317.7|68
1635258900000|2021-10-26 14:35:00|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.1|2317.8|119
1635258910000|2021-10-26 14:35:10|2318.1|2317.8|2318.7|2318.4|2318.9|2318.6|2317.8|2317.5|236
1635258920000|2021-10-26 14:35:20|2318.6|2318.3|2318.3|2318|2318.6|2318.3|2318|2317.7|99
1635258930000|2021-10-26 14:35:30|2318.2|2317.9|2318.6|2318.3|2318.6|2318.3|2318.2|2317.9|157
1635258940000|2021-10-26 14:35:40|2318.5|2318.2|2318.7|2318.4|2318.8|2318.5|2318.4|2318.1|39
1635258950000|2021-10-26 14:35:50|2318.6|2318.3|2319|2318.7|2319|2318.7|2318.6|2318.3|70
1635258960000|2021-10-26 14:36:00|2318.9|2318.6|2319.2|2318.9|2319.2|2318.9|2318.6|2318.3|119
1635258970000|2021-10-26 14:36:10|2319.3|2319|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|107
1635258980000|2021-10-26 14:36:20|2319.1|2318.8|2319.9|2319.6|2320.1|2319.8|2318.9|2318.6|146
1635258990000|2021-10-26 14:36:30|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.6|2319.3|115
1635259000000|2021-10-26 14:36:40|2319.8|2319.5|2320.1|2319.8|2320.2|2319.9|2319.7|2319.4|76
1635259010000|2021-10-26 14:36:50|2320.2|2319.9|2320|2319.7|2320.3|2320|2319.8|2319.5|90
1635259020000|2021-10-26 14:37:00|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2319.8|2319.5|43
1635259030000|2021-10-26 14:37:10|2320.1|2319.8|2319.9|2319.6|2320.5|2320.2|2319.9|2319.6|141
1635259040000|2021-10-26 14:37:20|2319.8|2319.5|2319.8|2319.5|2320|2319.7|2319.6|2319.3|61
1635259050000|2021-10-26 14:37:30|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.6|2319.3|29
1635259060000|2021-10-26 14:37:40|2319.8|2319.5|2320.8|2320.5|2320.8|2320.5|2319.8|2319.5|246
1635259070000|2021-10-26 14:37:50|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.5|2320.2|86
1635259080000|2021-10-26 14:38:00|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.3|2320|115
1635259090000|2021-10-26 14:38:10|2320.5|2320.2|2320.6|2320.3|2320.7|2320.4|2320.4|2320.1|56
1635259100000|2021-10-26 14:38:20|2320.5|2320.2|2320.8|2320.5|2320.9|2320.6|2320.5|2320.2|40
1635259110000|2021-10-26 14:38:30|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.5|2320.2|111
1635259120000|2021-10-26 14:38:40|2320.9|2320.6|2320.4|2320.1|2320.9|2320.6|2320.4|2320.1|65
1635259130000|2021-10-26 14:38:50|2320.3|2320|2319.7|2319.4|2320.3|2320|2319.7|2319.4|56
1635259140000|2021-10-26 14:39:00|2319.8|2319.5|2320.2|2319.9|2320.2|2319.9|2319.8|2319.5|45
1635259150000|2021-10-26 14:39:10|2320.1|2319.8|2319.4|2319.1|2320.1|2319.8|2319.2|2318.9|104
1635259160000|2021-10-26 14:39:20|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|48
1635259170000|2021-10-26 14:39:30|2319.3|2319|2319.7|2319.4|2319.7|2319.4|2319.2|2318.9|56
1635259180000|2021-10-26 14:39:40|2319.6|2319.3|2318.9|2318.6|2319.6|2319.3|2318.8|2318.5|68
1635259190000|2021-10-26 14:39:50|2318.8|2318.5|2318.6|2318.3|2318.9|2318.6|2318.4|2318.1|62
1635259200000|2021-10-26 14:40:00|2318.7|2318.4|2318.4|2318.1|2318.8|2318.5|2318.4|2318.1|52
1635259210000|2021-10-26 14:40:10|2318.5|2318.2|2318.5|2318.2|2318.9|2318.6|2318.4|2318.1|149
1635259220000|2021-10-26 14:40:20|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.3|2318|65
1635259230000|2021-10-26 14:40:30|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.2|2317.9|27
1635259240000|2021-10-26 14:40:40|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318|2317.7|35
1635259250000|2021-10-26 14:40:50|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.3|2318|20
1635259260000|2021-10-26 14:41:00|2318.3|2318|2318.2|2317.9|2318.3|2318|2317.9|2317.6|22
1635259270000|2021-10-26 14:41:10|2318|2317.7|2318.2|2317.9|2318.3|2318|2317.9|2317.6|25
1635259280000|2021-10-26 14:41:20|2318.3|2318|2318.8|2318.5|2318.8|2318.5|2318|2317.7|47
1635259290000|2021-10-26 14:41:30|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.5|2318.2|29
1635259300000|2021-10-26 14:41:40|2318.6|2318.3|2318.2|2317.9|2318.6|2318.3|2317.9|2317.6|74
1635259310000|2021-10-26 14:41:50|2318.3|2318|2318.1|2317.8|2318.4|2318.1|2318.1|2317.8|22
1635259320000|2021-10-26 14:42:00|2318.2|2317.9|2318|2317.7|2318.3|2318|2317.9|2317.6|32
1635259330000|2021-10-26 14:42:10|2317.9|2317.6|2317.7|2317.4|2318.1|2317.8|2317.7|2317.4|29
1635259340000|2021-10-26 14:42:20|2317.8|2317.5|2317.4|2317.1|2317.8|2317.5|2317.4|2317.1|31
1635259350000|2021-10-26 14:42:30|2317.5|2317.2|2316.9|2316.6|2317.5|2317.2|2316.9|2316.6|51
1635259360000|2021-10-26 14:42:40|2317|2316.7|2316.4|2316.1|2317|2316.7|2316.3|2316|70
1635259370000|2021-10-26 14:42:50|2316.2|2315.9|2316.1|2315.8|2316.2|2315.9|2315.9|2315.6|87
1635259380000|2021-10-26 14:43:00|2315.8|2315.5|2315.5|2315.2|2315.8|2315.5|2315.4|2315.1|119
1635259390000|2021-10-26 14:43:10|2315.4|2315.1|2316.7|2316.4|2316.7|2316.4|2315.4|2315.1|88
1635259400000|2021-10-26 14:43:20|2316.6|2316.3|2318.2|2317.9|2318.2|2317.9|2316.5|2316.2|137
1635259410000|2021-10-26 14:43:30|2318.1|2317.8|2318.8|2318.5|2319.2|2318.9|2318.1|2317.8|137
1635259420000|2021-10-26 14:43:40|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|41
1635259430000|2021-10-26 14:43:50|2318.7|2318.4|2319.3|2319|2319.5|2319.2|2318.7|2318.4|43
1635259440000|2021-10-26 14:44:00|2318.9|2318.6|2319.8|2319.5|2319.9|2319.6|2318.9|2318.6|80
1635259450000|2021-10-26 14:44:10|2319.9|2319.6|2319.1|2318.8|2319.9|2319.6|2319.1|2318.8|77
1635259460000|2021-10-26 14:44:20|2319.2|2318.9|2318.4|2318.1|2319.2|2318.9|2318.4|2318.1|58
1635259470000|2021-10-26 14:44:30|2318.5|2318.2|2318.4|2318.1|2318.8|2318.5|2318.4|2318.1|39
1635259480000|2021-10-26 14:44:40|2318.3|2318|2318.1|2317.8|2318.8|2318.5|2318.1|2317.8|71
1635259490000|2021-10-26 14:44:50|2317.9|2317.6|2318.5|2318.2|2318.5|2318.2|2317.9|2317.6|28
1635259500000|2021-10-26 14:45:00|2318.6|2318.3|2318.4|2318.1|2318.9|2318.6|2318.4|2318.1|50
1635259510000|2021-10-26 14:45:10|2318.6|2318.3|2317.7|2317.4|2318.6|2318.3|2317.7|2317.4|57
1635259520000|2021-10-26 14:45:20|2317.8|2317.5|2318.4|2318.1|2318.7|2318.4|2317.8|2317.5|52
1635259530000|2021-10-26 14:45:30|2318.3|2318|2318.3|2318|2318.5|2318.2|2318.3|2318|22
1635259540000|2021-10-26 14:45:40|2318.2|2317.9|2318.9|2318.6|2318.9|2318.6|2318.2|2317.9|35
1635259550000|2021-10-26 14:45:50|2318.8|2318.5|2319.3|2319|2319.5|2319.2|2318.8|2318.5|79
1635259560000|2021-10-26 14:46:00|2319.4|2319.1|2319.3|2319|2319.5|2319.2|2319|2318.7|76
1635259570000|2021-10-26 14:46:10|2319.2|2318.9|2319.4|2319.1|2319.4|2319.1|2319.1|2318.8|76
1635259580000|2021-10-26 14:46:20|2319.8|2319.5|2319.1|2318.8|2320|2319.7|2319.1|2318.8|49
1635259590000|2021-10-26 14:46:30|2319.2|2318.9|2319.1|2318.8|2319.8|2319.5|2319.1|2318.8|56
1635259600000|2021-10-26 14:46:40|2319|2318.7|2318.3|2318|2319.1|2318.8|2318.3|2318|30
1635259610000|2021-10-26 14:46:50|2318.4|2318.1|2318.1|2317.8|2318.4|2318.1|2317.3|2317|118
1635259620000|2021-10-26 14:47:00|2318|2317.7|2318.5|2318.2|2318.5|2318.2|2317.9|2317.6|76
1635259630000|2021-10-26 14:47:10|2318.4|2318.1|2318|2317.7|2318.5|2318.2|2317.8|2317.5|58
1635259640000|2021-10-26 14:47:20|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.8|2317.5|25
1635259650000|2021-10-26 14:47:30|2318|2317.7|2317.4|2317.1|2318.1|2317.8|2317|2316.7|85
1635259660000|2021-10-26 14:47:40|2317.3|2317|2317.5|2317.2|2317.5|2317.2|2317.1|2316.8|71
1635259670000|2021-10-26 14:47:50|2317.4|2317.1|2316.8|2316.5|2317.4|2317.1|2316.6|2316.3|67
1635259680000|2021-10-26 14:48:00|2316.7|2316.4|2317.2|2316.9|2317.2|2316.9|2316.7|2316.4|51
1635259690000|2021-10-26 14:48:10|2317.3|2317|2317.7|2317.4|2317.7|2317.4|2317.3|2317|82
1635259700000|2021-10-26 14:48:20|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|48
1635259710000|2021-10-26 14:48:30|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.6|2317.3|28
1635259720000|2021-10-26 14:48:40|2318.2|2317.9|2318.6|2318.3|2318.6|2318.3|2318.2|2317.9|52
1635259730000|2021-10-26 14:48:50|2318.5|2318.2|2318.7|2318.4|2318.9|2318.6|2318.4|2318.1|35
1635259740000|2021-10-26 14:49:00|2318.8|2318.5|2318.6|2318.3|2318.9|2318.6|2318.6|2318.3|28
1635259750000|2021-10-26 14:49:10|2318.7|2318.4|2318.5|2318.2|2318.8|2318.5|2318.5|2318.2|32
1635259760000|2021-10-26 14:49:20|2318.6|2318.3|2319.1|2318.8|2319.2|2318.9|2318.2|2317.9|39
1635259770000|2021-10-26 14:49:30|2319.2|2318.9|2319.7|2319.4|2319.7|2319.4|2319.2|2318.9|40
1635259780000|2021-10-26 14:49:40|2319.5|2319.2|2319.6|2319.3|2319.7|2319.4|2319.5|2319.2|48
1635259790000|2021-10-26 14:49:50|2319.7|2319.4|2319.9|2319.6|2320|2319.7|2319.6|2319.3|68
1635259800000|2021-10-26 14:50:00|2320|2319.7|2319.7|2319.4|2320.2|2319.9|2319.7|2319.4|118
1635259810000|2021-10-26 14:50:10|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.5|2319.2|56
1635259820000|2021-10-26 14:50:20|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|39
1635259830000|2021-10-26 14:50:30|2319.9|2319.6|2320.1|2319.8|2320.2|2319.9|2319.9|2319.6|18
1635259840000|2021-10-26 14:50:40|2320.2|2319.9|2320.4|2320.1|2320.6|2320.3|2320.2|2319.9|79
1635259850000|2021-10-26 14:50:50|2320.5|2320.2|2320.1|2319.8|2320.5|2320.2|2319.9|2319.6|49
1635259860000|2021-10-26 14:51:00|2320|2319.7|2320.2|2319.9|2320.5|2320.2|2320|2319.7|45
1635259870000|2021-10-26 14:51:10|2320.3|2320|2320.2|2319.9|2320.6|2320.3|2320.1|2319.8|56
1635259880000|2021-10-26 14:51:20|2320.3|2320|2320.6|2320.3|2320.7|2320.4|2320.3|2320|54
1635259890000|2021-10-26 14:51:30|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|41
1635259900000|2021-10-26 14:51:40|2320.9|2320.6|2320.5|2320.2|2320.9|2320.6|2320.4|2320.1|57
1635259910000|2021-10-26 14:51:50|2320.6|2320.3|2320.9|2320.6|2321|2320.7|2320.6|2320.3|73
1635259920000|2021-10-26 14:52:00|2320.8|2320.5|2321|2320.7|2321.1|2320.8|2320.7|2320.4|48
1635259930000|2021-10-26 14:52:10|2321.1|2320.8|2321|2320.7|2321.2|2320.9|2320.9|2320.6|33
1635259940000|2021-10-26 14:52:20|2320.9|2320.6|2321.4|2321.1|2321.6|2321.3|2320.9|2320.6|130
1635259950000|2021-10-26 14:52:30|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.2|2320.9|37
1635259960000|2021-10-26 14:52:40|2321.7|2321.4|2321.7|2321.4|2321.9|2321.6|2321.6|2321.3|41
1635259970000|2021-10-26 14:52:50|2321.6|2321.3|2321.9|2321.6|2321.9|2321.6|2321.6|2321.3|22
1635259980000|2021-10-26 14:53:00|2322|2321.7|2321.8|2321.5|2322.1|2321.8|2321.8|2321.5|55
1635259990000|2021-10-26 14:53:10|2321.7|2321.4|2321.8|2321.5|2321.9|2321.6|2321.7|2321.4|56
1635260000000|2021-10-26 14:53:20|2321.9|2321.6|2321.6|2321.3|2322|2321.7|2321.5|2321.2|47
1635260010000|2021-10-26 14:53:30|2321.7|2321.4|2322|2321.7|2322|2321.7|2321.7|2321.4|57
1635260020000|2021-10-26 14:53:40|2322.1|2321.8|2322.1|2321.8|2322.3|2322|2322|2321.7|110
1635260030000|2021-10-26 14:53:50|2322|2321.7|2322|2321.7|2322.2|2321.9|2322|2321.7|100
1635260040000|2021-10-26 14:54:00|2322.1|2321.8|2321.3|2321|2322.1|2321.8|2321.3|2321|135
1635260050000|2021-10-26 14:54:10|2321.8|2321.5|2322|2321.7|2322|2321.7|2321.7|2321.4|46
1635260060000|2021-10-26 14:54:20|2321.9|2321.6|2321.8|2321.5|2322|2321.7|2321.8|2321.5|20
1635260070000|2021-10-26 14:54:30|2321.7|2321.4|2321.8|2321.5|2321.9|2321.6|2321.6|2321.3|35
1635260080000|2021-10-26 14:54:40|2322|2321.7|2322.1|2321.8|2322.2|2321.9|2321.9|2321.6|20
1635260090000|2021-10-26 14:54:50|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2321.9|2321.6|45
1635260100000|2021-10-26 14:55:00|2322.3|2322|2322.3|2322|2322.5|2322.2|2322.2|2321.9|72
1635260110000|2021-10-26 14:55:10|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.1|2321.8|68
1635260120000|2021-10-26 14:55:20|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.1|2321.8|45
1635260130000|2021-10-26 14:55:30|2322.3|2322|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|26
1635260140000|2021-10-26 14:55:40|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.2|2321.9|25
1635260150000|2021-10-26 14:55:50|2322.4|2322.1|2322.4|2322.1|2322.6|2322.3|2322.4|2322.1|11
1635260160000|2021-10-26 14:56:00|2322.5|2322.2|2322.2|2321.9|2322.5|2322.2|2322.2|2321.9|32
1635260170000|2021-10-26 14:56:10|2322.3|2322|2322.8|2322.5|2322.8|2322.5|2322.3|2322|38
1635260180000|2021-10-26 14:56:20|2322.9|2322.6|2322.2|2321.9|2322.9|2322.6|2322.2|2321.9|51
1635260190000|2021-10-26 14:56:30|2322|2321.7|2322.2|2321.9|2322.2|2321.9|2321.5|2321.2|73
1635260200000|2021-10-26 14:56:40|2322.3|2322|2322.2|2321.9|2322.6|2322.3|2322.2|2321.9|44
1635260210000|2021-10-26 14:56:50|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.1|2321.8|49
1635260220000|2021-10-26 14:57:00|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.2|2321.9|19
1635260230000|2021-10-26 14:57:10|2322.4|2322.1|2322.6|2322.3|2322.7|2322.4|2322.4|2322.1|41
1635260240000|2021-10-26 14:57:20|2322.5|2322.2|2322.6|2322.3|2322.8|2322.5|2322.5|2322.2|60
1635260250000|2021-10-26 14:57:30|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.5|2322.2|31
1635260260000|2021-10-26 14:57:40|2322.8|2322.5|2322.9|2322.6|2323.1|2322.8|2322.8|2322.5|80
1635260270000|2021-10-26 14:57:50|2323|2322.7|2322.9|2322.6|2323.2|2322.9|2322.9|2322.6|95
1635260280000|2021-10-26 14:58:00|2322.8|2322.5|2323.1|2322.8|2323.1|2322.8|2322.8|2322.5|32
1635260290000|2021-10-26 14:58:10|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2322.9|2322.6|58
1635260300000|2021-10-26 14:58:20|2323.3|2323|2323.3|2323|2323.5|2323.2|2323.2|2322.9|126
1635260310000|2021-10-26 14:58:30|2323.2|2322.9|2323.2|2322.9|2323.3|2323|2323.1|2322.8|30
1635260320000|2021-10-26 14:58:40|2323.3|2323|2323.4|2323.1|2323.5|2323.2|2323.3|2323|18
1635260330000|2021-10-26 14:58:50|2323.3|2323|2323.5|2323.2|2323.5|2323.2|2323.3|2323|23
1635260340000|2021-10-26 14:59:00|2323.7|2323.4|2323.8|2323.5|2324|2323.7|2323.5|2323.2|168
1635260350000|2021-10-26 14:59:10|2323.9|2323.6|2323.3|2323|2324|2323.7|2323.1|2322.8|87
1635260360000|2021-10-26 14:59:20|2323.2|2322.9|2323.7|2323.4|2323.9|2323.6|2323.2|2322.9|33
1635260370000|2021-10-26 14:59:30|2323.5|2323.2|2323.7|2323.4|2324.2|2323.9|2323.5|2323.2|68
1635260380000|2021-10-26 14:59:40|2323.8|2323.5|2323.5|2323.2|2324|2323.7|2323.3|2323|36
1635260390000|2021-10-26 14:59:50|2323.6|2323.3|2323|2322.7|2323.6|2323.3|2323|2322.7|273
1635260400000|2021-10-26 15:00:00|2323.1|2322.8|2322.5|2322.2|2323.3|2323|2322.1|2321.8|154
1635260410000|2021-10-26 15:00:10|2322.6|2322.3|2322.2|2321.9|2322.9|2322.6|2322.1|2321.8|81
1635260420000|2021-10-26 15:00:20|2322.3|2322|2322.1|2321.8|2322.7|2322.4|2322|2321.7|74
1635260430000|2021-10-26 15:00:30|2322.2|2321.9|2322.3|2322|2322.6|2322.3|2321.9|2321.6|53
1635260440000|2021-10-26 15:00:40|2322.4|2322.1|2321.9|2321.6|2322.6|2322.3|2321.9|2321.6|49
1635260450000|2021-10-26 15:00:50|2321.8|2321.5|2321.3|2321|2321.9|2321.6|2321.1|2320.8|119
1635260460000|2021-10-26 15:01:00|2321.2|2320.9|2321.5|2321.2|2321.6|2321.3|2321.1|2320.8|138
1635260470000|2021-10-26 15:01:10|2321.4|2321.1|2321|2320.7|2321.4|2321.1|2320.9|2320.6|90
1635260480000|2021-10-26 15:01:20|2321.1|2320.8|2320.9|2320.6|2321.3|2321|2320.9|2320.6|67
1635260490000|2021-10-26 15:01:30|2320.8|2320.5|2321.1|2320.8|2321.2|2320.9|2320.6|2320.3|106
1635260500000|2021-10-26 15:01:40|2320.9|2320.6|2321.1|2320.8|2321.3|2321|2320.7|2320.4|39
1635260510000|2021-10-26 15:01:50|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.8|2320.5|40
1635260520000|2021-10-26 15:02:00|2321|2320.7|2321.2|2320.9|2321.2|2320.9|2320.6|2320.3|104
1635260530000|2021-10-26 15:02:10|2321.1|2320.8|2321.2|2320.9|2321.6|2321.3|2321.1|2320.8|55
1635260540000|2021-10-26 15:02:20|2321.1|2320.8|2320.9|2320.6|2321.4|2321.1|2320.9|2320.6|49
1635260550000|2021-10-26 15:02:30|2321|2320.7|2321.5|2321.2|2321.6|2321.3|2321|2320.7|45
1635260560000|2021-10-26 15:02:40|2321.6|2321.3|2321.8|2321.5|2321.9|2321.6|2321.4|2321.1|40
1635260570000|2021-10-26 15:02:50|2321.9|2321.6|2321.6|2321.3|2322.1|2321.8|2321.6|2321.3|91
1635260580000|2021-10-26 15:03:00|2321.7|2321.4|2321.9|2321.6|2322|2321.7|2321.6|2321.3|48
1635260590000|2021-10-26 15:03:10|2322|2321.7|2322.2|2321.9|2322.2|2321.9|2321.8|2321.5|52
1635260600000|2021-10-26 15:03:20|2322.1|2321.8|2321.7|2321.4|2322.2|2321.9|2321.6|2321.3|57
1635260610000|2021-10-26 15:03:30|2321.8|2321.5|2321.8|2321.5|2322|2321.7|2321.6|2321.3|26
1635260620000|2021-10-26 15:03:40|2321.9|2321.6|2321.3|2321|2322|2321.7|2321.3|2321|149
1635260630000|2021-10-26 15:03:50|2321.2|2320.9|2321.3|2321|2321.3|2321|2320.7|2320.4|41
1635260640000|2021-10-26 15:04:00|2321.2|2320.9|2320.6|2320.3|2321.2|2320.9|2320.3|2320|65
1635260650000|2021-10-26 15:04:10|2320.5|2320.2|2320.4|2320.1|2320.6|2320.3|2320|2319.7|56
1635260660000|2021-10-26 15:04:20|2320.3|2320|2320.2|2319.9|2320.4|2320.1|2320.1|2319.8|38
1635260670000|2021-10-26 15:04:30|2320.1|2319.8|2319.5|2319.2|2320.1|2319.8|2319.5|2319.2|27
1635260680000|2021-10-26 15:04:40|2319.3|2319|2319|2318.7|2319.3|2319|2318.8|2318.5|78
1635260690000|2021-10-26 15:04:50|2318.9|2318.6|2319.3|2319|2319.3|2319|2318.9|2318.6|89
1635260700000|2021-10-26 15:05:00|2319.4|2319.1|2319.9|2319.6|2319.9|2319.6|2319|2318.7|204
1635260710000|2021-10-26 15:05:10|2319.8|2319.5|2320|2319.7|2320.1|2319.8|2319.8|2319.5|83
1635260720000|2021-10-26 15:05:20|2319.9|2319.6|2319.2|2318.9|2320|2319.7|2318.6|2318.3|58
1635260730000|2021-10-26 15:05:30|2319.3|2319|2319.8|2319.5|2319.9|2319.6|2319.3|2319|29
1635260740000|2021-10-26 15:05:40|2319.7|2319.4|2319.6|2319.3|2319.8|2319.5|2319.5|2319.2|25
1635260750000|2021-10-26 15:05:50|2319.7|2319.4|2319|2318.7|2319.7|2319.4|2319|2318.7|70
1635260760000|2021-10-26 15:06:00|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.7|2318.4|32
1635260770000|2021-10-26 15:06:10|2319.1|2318.8|2318.7|2318.4|2319.1|2318.8|2318.7|2318.4|22
1635260780000|2021-10-26 15:06:20|2318.6|2318.3|2317.8|2317.5|2318.6|2318.3|2317.8|2317.5|127
1635260790000|2021-10-26 15:06:30|2317.9|2317.6|2318.5|2318.2|2318.5|2318.2|2317.9|2317.6|38
1635260800000|2021-10-26 15:06:40|2318.4|2318.1|2318.2|2317.9|2318.5|2318.2|2318.1|2317.8|27
1635260810000|2021-10-26 15:06:50|2318.3|2318|2317.9|2317.6|2318.5|2318.2|2317.9|2317.6|33
1635260820000|2021-10-26 15:07:00|2318.1|2317.8|2318.3|2318|2318.5|2318.2|2318|2317.7|36
1635260830000|2021-10-26 15:07:10|2318.4|2318.1|2318.8|2318.5|2318.8|2318.5|2318.4|2318.1|85
1635260840000|2021-10-26 15:07:20|2318.7|2318.4|2319|2318.7|2319.2|2318.9|2318.7|2318.4|51
1635260850000|2021-10-26 15:07:30|2318.9|2318.6|2318.6|2318.3|2318.9|2318.6|2318.6|2318.3|36
1635260860000|2021-10-26 15:07:40|2318.8|2318.5|2319.2|2318.9|2319.3|2319|2318.8|2318.5|32
1635260870000|2021-10-26 15:07:50|2319.1|2318.8|2318.5|2318.2|2319.1|2318.8|2318.5|2318.2|30
1635260880000|2021-10-26 15:08:00|2318.4|2318.1|2318.2|2317.9|2318.6|2318.3|2318|2317.7|75
1635260890000|2021-10-26 15:08:10|2318.1|2317.8|2318.2|2317.9|2318.5|2318.2|2318|2317.7|18
1635260900000|2021-10-26 15:08:20|2318.3|2318|2317.9|2317.6|2318.4|2318.1|2317.8|2317.5|51
1635260910000|2021-10-26 15:08:30|2317.7|2317.4|2318.2|2317.9|2318.5|2318.2|2317.7|2317.4|46
1635260920000|2021-10-26 15:08:40|2318.1|2317.8|2318.3|2318|2318.3|2318|2317.7|2317.4|34
1635260930000|2021-10-26 15:08:50|2318.2|2317.9|2317.9|2317.6|2318.4|2318.1|2317.9|2317.6|25
1635260940000|2021-10-26 15:09:00|2317.8|2317.5|2317.9|2317.6|2317.9|2317.6|2317.3|2317|85
1635260950000|2021-10-26 15:09:10|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.6|2317.3|50
1635260960000|2021-10-26 15:09:20|2317.9|2317.6|2318|2317.7|2318.5|2318.2|2317.9|2317.6|57
1635260970000|2021-10-26 15:09:30|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.7|2317.4|46
1635260980000|2021-10-26 15:09:40|2317.7|2317.4|2317.6|2317.3|2317.8|2317.5|2317.5|2317.2|13
1635260990000|2021-10-26 15:09:50|2317.5|2317.2|2317.7|2317.4|2317.7|2317.4|2317.4|2317.1|75
1635261000000|2021-10-26 15:10:00|2317.9|2317.6|2318.3|2318|2318.4|2318.1|2317.9|2317.6|88
1635261010000|2021-10-26 15:10:10|2318.4|2318.1|2319.2|2318.9|2319.3|2319|2318.3|2318|79
1635261020000|2021-10-26 15:10:20|2319.1|2318.8|2319.5|2319.2|2319.7|2319.4|2319.1|2318.8|67
1635261030000|2021-10-26 15:10:30|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|52
1635261040000|2021-10-26 15:10:40|2319.9|2319.6|2319.7|2319.4|2320.1|2319.8|2319.5|2319.2|78
1635261050000|2021-10-26 15:10:50|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.2|2318.9|108
1635261060000|2021-10-26 15:11:00|2319.3|2319|2318.3|2318|2319.3|2319|2318.3|2318|53
1635261070000|2021-10-26 15:11:10|2318.2|2317.9|2317.9|2317.6|2318.4|2318.1|2317.7|2317.4|49
1635261080000|2021-10-26 15:11:20|2317.8|2317.5|2317.6|2317.3|2317.9|2317.6|2317.5|2317.2|44
1635261090000|2021-10-26 15:11:30|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|24
1635261100000|2021-10-26 15:11:40|2317.6|2317.3|2317.9|2317.6|2318.2|2317.9|2317.6|2317.3|35
1635261110000|2021-10-26 15:11:50|2318|2317.7|2318.1|2317.8|2318.3|2318|2317.9|2317.6|38
1635261120000|2021-10-26 15:12:00|2318|2317.7|2317.6|2317.3|2318|2317.7|2317.5|2317.2|18
1635261130000|2021-10-26 15:12:10|2317.5|2317.2|2317.9|2317.6|2317.9|2317.6|2317.3|2317|139
1635261140000|2021-10-26 15:12:20|2317.8|2317.5|2318.1|2317.8|2318.3|2318|2317.7|2317.4|25
1635261150000|2021-10-26 15:12:30|2318|2317.7|2317.4|2317.1|2318.1|2317.8|2317.4|2317.1|30
1635261160000|2021-10-26 15:12:40|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.1|2316.8|30
1635261170000|2021-10-26 15:12:50|2317.5|2317.2|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|35
1635261180000|2021-10-26 15:13:00|2317.1|2316.8|2317.3|2317|2317.4|2317.1|2317.1|2316.8|36
1635261190000|2021-10-26 15:13:10|2317.5|2317.2|2317.1|2316.8|2317.6|2317.3|2317|2316.7|28
1635261200000|2021-10-26 15:13:20|2317.2|2316.9|2317|2316.7|2317.4|2317.1|2316.9|2316.6|35
1635261210000|2021-10-26 15:13:30|2316.9|2316.6|2317.2|2316.9|2317.3|2317|2316.9|2316.6|59
1635261220000|2021-10-26 15:13:40|2317.3|2317|2317|2316.7|2317.3|2317|2316.9|2316.6|24
1635261230000|2021-10-26 15:13:50|2317.1|2316.8|2317.3|2317|2317.6|2317.3|2317|2316.7|43
1635261240000|2021-10-26 15:14:00|2317.2|2316.9|2317.5|2317.2|2317.5|2317.2|2317.1|2316.8|16
1635261250000|2021-10-26 15:14:10|2317.6|2317.3|2317.9|2317.6|2317.9|2317.6|2317.3|2317|35
1635261260000|2021-10-26 15:14:20|2318|2317.7|2318.3|2318|2318.4|2318.1|2318|2317.7|48
1635261270000|2021-10-26 15:14:30|2318.4|2318.1|2318.4|2318.1|2318.6|2318.3|2318.2|2317.9|55
1635261280000|2021-10-26 15:14:40|2318.1|2317.8|2318.3|2318|2318.3|2318|2318|2317.7|14
1635261290000|2021-10-26 15:14:50|2318.2|2317.9|2318.2|2317.9|2318.4|2318.1|2318.1|2317.8|9
1635261300000|2021-10-26 15:15:00|2318.4|2318.1|2319.1|2318.8|2319.2|2318.9|2318.4|2318.1|108
1635261310000|2021-10-26 15:15:10|2318.9|2318.6|2318.7|2318.4|2319.1|2318.8|2318.6|2318.3|49
1635261320000|2021-10-26 15:15:20|2318.8|2318.5|2318.4|2318.1|2318.8|2318.5|2318.1|2317.8|25
1635261330000|2021-10-26 15:15:30|2318.5|2318.2|2319.2|2318.9|2319.4|2319.1|2318.5|2318.2|64
1635261340000|2021-10-26 15:15:40|2319.1|2318.8|2319.4|2319.1|2319.4|2319.1|2319.1|2318.8|59
1635261350000|2021-10-26 15:15:50|2319.5|2319.2|2319.5|2319.2|2319.8|2319.5|2319.4|2319.1|72
1635261360000|2021-10-26 15:16:00|2319.6|2319.3|2318.8|2318.5|2320.2|2319.9|2318.8|2318.5|200
1635261370000|2021-10-26 15:16:10|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.8|2318.5|74
1635261380000|2021-10-26 15:16:20|2319|2318.7|2318.8|2318.5|2319.4|2319.1|2318.8|2318.5|81
1635261390000|2021-10-26 15:16:30|2318.2|2317.9|2317.9|2317.6|2318.3|2318|2317.9|2317.6|76
1635261400000|2021-10-26 15:16:40|2318|2317.7|2318.3|2318|2318.6|2318.3|2318|2317.7|19
1635261410000|2021-10-26 15:16:50|2318.4|2318.1|2318.6|2318.3|2318.6|2318.3|2318.2|2317.9|23
1635261420000|2021-10-26 15:17:00|2318.7|2318.4|2319|2318.7|2319.1|2318.8|2318.7|2318.4|38
1635261430000|2021-10-26 15:17:10|2318.9|2318.6|2319.1|2318.8|2319.2|2318.9|2318.7|2318.4|21
1635261440000|2021-10-26 15:17:20|2319|2318.7|2319.1|2318.8|2319.3|2319|2318.7|2318.4|47
1635261450000|2021-10-26 15:17:30|2319|2318.7|2319.2|2318.9|2319.2|2318.9|2319|2318.7|20
1635261460000|2021-10-26 15:17:40|2319.3|2319|2319.1|2318.8|2319.3|2319|2318.9|2318.6|13
1635261470000|2021-10-26 15:17:50|2319|2318.7|2318.7|2318.4|2319.1|2318.8|2318.4|2318.1|28
1635261480000|2021-10-26 15:18:00|2318.8|2318.5|2318.5|2318.2|2318.8|2318.5|2318.4|2318.1|11
1635261490000|2021-10-26 15:18:10|2318.6|2318.3|2318.8|2318.5|2319.1|2318.8|2318.6|2318.3|17
1635261500000|2021-10-26 15:18:20|2318.7|2318.4|2318.3|2318|2318.8|2318.5|2318.3|2318|21
1635261510000|2021-10-26 15:18:30|2318.4|2318.1|2318.7|2318.4|2318.8|2318.5|2318.4|2318.1|12
1635261520000|2021-10-26 15:18:40|2318.8|2318.5|2319.1|2318.8|2319.1|2318.8|2318.4|2318.1|103
1635261530000|2021-10-26 15:18:50|2319.2|2318.9|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|38
1635261540000|2021-10-26 15:19:00|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.8|2318.5|57
1635261550000|2021-10-26 15:19:10|2318.6|2318.3|2318.7|2318.4|2318.9|2318.6|2318.6|2318.3|23
1635261560000|2021-10-26 15:19:20|2318.6|2318.3|2318.3|2318|2318.7|2318.4|2318|2317.7|21
1635261570000|2021-10-26 15:19:30|2318.2|2317.9|2318.9|2318.6|2319|2318.7|2318.2|2317.9|22
1635261580000|2021-10-26 15:19:40|2319|2318.7|2319.2|2318.9|2319.3|2319|2318.9|2318.6|12
1635261590000|2021-10-26 15:19:50|2319.3|2319|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|18
1635261600000|2021-10-26 15:20:00|2319.3|2319|2319.8|2319.5|2320.1|2319.8|2319.3|2319|70
1635261610000|2021-10-26 15:20:10|2319.7|2319.4|2319.9|2319.6|2319.9|2319.6|2319.5|2319.2|21
1635261620000|2021-10-26 15:20:20|2319.8|2319.5|2319.2|2318.9|2319.9|2319.6|2319.1|2318.8|60
1635261630000|2021-10-26 15:20:30|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2319.1|2318.8|54
1635261640000|2021-10-26 15:20:40|2319.1|2318.8|2318.8|2318.5|2319.3|2319|2318.8|2318.5|25
1635261650000|2021-10-26 15:20:50|2318.7|2318.4|2318.6|2318.3|2318.8|2318.5|2318.3|2318|38
1635261660000|2021-10-26 15:21:00|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.3|2318|26
1635261670000|2021-10-26 15:21:10|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.3|2318|24
1635261680000|2021-10-26 15:21:20|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.3|2318|23
1635261690000|2021-10-26 15:21:30|2318.3|2318|2318.1|2317.8|2318.3|2318|2318|2317.7|39
1635261700000|2021-10-26 15:21:40|2318.2|2317.9|2317.8|2317.5|2318.2|2317.9|2317.7|2317.4|39
1635261710000|2021-10-26 15:21:50|2317.9|2317.6|2317.9|2317.6|2318.1|2317.8|2317.7|2317.4|18
1635261720000|2021-10-26 15:22:00|2317.8|2317.5|2318|2317.7|2318.1|2317.8|2317.8|2317.5|46
1635261730000|2021-10-26 15:22:10|2317.9|2317.6|2317.4|2317.1|2317.9|2317.6|2317.4|2317.1|67
1635261740000|2021-10-26 15:22:20|2317.2|2316.9|2317.2|2316.9|2317.4|2317.1|2317|2316.7|80
1635261750000|2021-10-26 15:22:30|2317|2316.7|2317.5|2317.2|2317.5|2317.2|2317|2316.7|37
1635261760000|2021-10-26 15:22:40|2317.4|2317.1|2317.3|2317|2317.5|2317.2|2317.1|2316.8|19
1635261770000|2021-10-26 15:22:50|2317.4|2317.1|2317.5|2317.2|2317.6|2317.3|2317.2|2316.9|26
1635261780000|2021-10-26 15:23:00|2317.4|2317.1|2317.8|2317.5|2317.8|2317.5|2317.4|2317.1|38
1635261790000|2021-10-26 15:23:10|2317.7|2317.4|2317.4|2317.1|2317.7|2317.4|2317.2|2316.9|16
1635261800000|2021-10-26 15:23:20|2317.3|2317|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|16
1635261810000|2021-10-26 15:23:30|2317.1|2316.8|2317.4|2317.1|2317.7|2317.4|2317.1|2316.8|20
1635261820000|2021-10-26 15:23:40|2317.3|2317|2317.5|2317.2|2317.5|2317.2|2317.2|2316.9|20
1635261830000|2021-10-26 15:23:50|2317.4|2317.1|2317.5|2317.2|2317.6|2317.3|2317.3|2317|13
1635261840000|2021-10-26 15:24:00|2317.6|2317.3|2317.6|2317.3|2317.9|2317.6|2317.6|2317.3|43
1635261850000|2021-10-26 15:24:10|2317.7|2317.4|2317.9|2317.6|2318|2317.7|2317.5|2317.2|106
1635261860000|2021-10-26 15:24:20|2318.1|2317.8|2317.6|2317.3|2318.1|2317.8|2317.6|2317.3|21
1635261870000|2021-10-26 15:24:30|2317.7|2317.4|2317.2|2316.9|2317.7|2317.4|2317.2|2316.9|28
1635261880000|2021-10-26 15:24:40|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|15
1635261890000|2021-10-26 15:24:50|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2316.9|2316.6|53
1635261900000|2021-10-26 15:25:00|2317.3|2317|2317.3|2317|2317.4|2317.1|2317.3|2317|32
1635261910000|2021-10-26 15:25:10|2317.2|2316.9|2317.5|2317.2|2317.8|2317.5|2317.2|2316.9|175
1635261920000|2021-10-26 15:25:20|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.2|2316.9|72
1635261930000|2021-10-26 15:25:30|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.2|2316.9|28
1635261940000|2021-10-26 15:25:40|2317.3|2317|2317.8|2317.5|2317.8|2317.5|2317.3|2317|23
1635261950000|2021-10-26 15:25:50|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|39
1635261960000|2021-10-26 15:26:00|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.8|2317.5|28
1635261970000|2021-10-26 15:26:10|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.8|2317.5|31
1635261980000|2021-10-26 15:26:20|2317.8|2317.5|2317.8|2317.5|2318|2317.7|2317.7|2317.4|11
1635261990000|2021-10-26 15:26:30|2317.7|2317.4|2318.1|2317.8|2318.2|2317.9|2317.7|2317.4|27
1635262000000|2021-10-26 15:26:40|2318.2|2317.9|2318.4|2318.1|2318.4|2318.1|2318.1|2317.8|23
1635262010000|2021-10-26 15:26:50|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|19
1635262020000|2021-10-26 15:27:00|2318.5|2318.2|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|59
1635262030000|2021-10-26 15:27:10|2318.7|2318.4|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|42
1635262040000|2021-10-26 15:27:20|2318.7|2318.4|2318.6|2318.3|2318.9|2318.6|2318.5|2318.2|22
1635262050000|2021-10-26 15:27:30|2318.7|2318.4|2318.3|2318|2318.7|2318.4|2318.1|2317.8|38
1635262060000|2021-10-26 15:27:40|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.1|2317.8|23
1635262070000|2021-10-26 15:27:50|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|6
1635262080000|2021-10-26 15:28:00|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.1|2317.8|21
1635262090000|2021-10-26 15:28:10|2318.3|2318|2318.3|2318|2318.3|2318|2318.1|2317.8|22
1635262100000|2021-10-26 15:28:20|2318.2|2317.9|2318.2|2317.9|2318.4|2318.1|2318.1|2317.8|38
1635262110000|2021-10-26 15:28:30|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.2|2317.9|24
1635262120000|2021-10-26 15:28:40|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.2|2317.9|19
1635262130000|2021-10-26 15:28:50|2318.6|2318.3|2318.9|2318.6|2318.9|2318.6|2318.5|2318.2|28
1635262140000|2021-10-26 15:29:00|2319|2318.7|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|44
1635262150000|2021-10-26 15:29:10|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|26
1635262160000|2021-10-26 15:29:20|2319.1|2318.8|2319.5|2319.2|2319.6|2319.3|2319.1|2318.8|132
1635262170000|2021-10-26 15:29:30|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|67
1635262180000|2021-10-26 15:29:40|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|70
1635262190000|2021-10-26 15:29:50|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.8|2319.5|50
1635262200000|2021-10-26 15:30:00|2320.2|2319.9|2320.4|2320.1|2320.4|2320.1|2320.1|2319.8|123
1635262210000|2021-10-26 15:30:10|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|59
1635262220000|2021-10-26 15:30:20|2320.3|2320|2319.9|2319.6|2320.4|2320.1|2319.8|2319.5|68
1635262230000|2021-10-26 15:30:30|2319.8|2319.5|2319.4|2319.1|2320|2319.7|2319.4|2319.1|26
1635262240000|2021-10-26 15:30:40|2319.3|2319|2318.8|2318.5|2319.4|2319.1|2318.6|2318.3|116
1635262250000|2021-10-26 15:30:50|2318.7|2318.4|2319.2|2318.9|2319.3|2319|2318.7|2318.4|64
1635262260000|2021-10-26 15:31:00|2319.3|2319|2318.9|2318.6|2319.3|2319|2318.8|2318.5|28
1635262270000|2021-10-26 15:31:10|2319|2318.7|2318.1|2317.8|2319|2318.7|2318.1|2317.8|186
1635262280000|2021-10-26 15:31:20|2318.2|2317.9|2316.9|2316.6|2318.2|2317.9|2316.9|2316.6|108
1635262290000|2021-10-26 15:31:30|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2316.8|2316.5|130
1635262300000|2021-10-26 15:31:40|2317.1|2316.8|2316.8|2316.5|2317.2|2316.9|2316.7|2316.4|71
1635262310000|2021-10-26 15:31:50|2316.5|2316.2|2316.8|2316.5|2316.8|2316.5|2316.5|2316.2|105
1635262320000|2021-10-26 15:32:00|2316.7|2316.4|2316.8|2316.5|2316.9|2316.6|2316.7|2316.4|168
1635262330000|2021-10-26 15:32:10|2316.9|2316.6|2317.8|2317.5|2317.8|2317.5|2316.9|2316.6|75
1635262340000|2021-10-26 15:32:20|2317.5|2317.2|2317.8|2317.5|2317.9|2317.6|2317.4|2317.1|63
1635262350000|2021-10-26 15:32:30|2317.9|2317.6|2318.3|2318|2318.5|2318.2|2317.9|2317.6|59
1635262360000|2021-10-26 15:32:40|2318.4|2318.1|2317.6|2317.3|2318.4|2318.1|2317.5|2317.2|16
1635262370000|2021-10-26 15:32:50|2317.7|2317.4|2317.7|2317.4|2317.9|2317.6|2317.5|2317.2|29
1635262380000|2021-10-26 15:33:00|2317.6|2317.3|2316.8|2316.5|2317.6|2317.3|2316.8|2316.5|49
1635262390000|2021-10-26 15:33:10|2316.7|2316.4|2316.9|2316.6|2317.1|2316.8|2316.3|2316|167
1635262400000|2021-10-26 15:33:20|2317|2316.7|2317|2316.7|2317|2316.7|2316|2315.7|158
1635262410000|2021-10-26 15:33:30|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2316.9|2316.6|29
1635262420000|2021-10-26 15:33:40|2317.2|2316.9|2316.4|2316.1|2317.2|2316.9|2316.4|2316.1|11
1635262430000|2021-10-26 15:33:50|2316.5|2316.2|2316.1|2315.8|2316.5|2316.2|2316.1|2315.8|56
1635262440000|2021-10-26 15:34:00|2316.4|2316.1|2316|2315.7|2316.4|2316.1|2316|2315.7|44
1635262450000|2021-10-26 15:34:10|2315.9|2315.6|2315.4|2315.1|2315.9|2315.6|2315.3|2315|117
1635262460000|2021-10-26 15:34:20|2315.6|2315.3|2314.3|2314|2315.6|2315.3|2314.3|2314|188
1635262470000|2021-10-26 15:34:30|2314.5|2314.2|2314.2|2313.9|2314.5|2314.2|2313.6|2313.3|142
1635262480000|2021-10-26 15:34:40|2314.1|2313.8|2313.1|2312.8|2314.2|2313.9|2312.9|2312.6|312
1635262490000|2021-10-26 15:34:50|2312.7|2312.4|2312.1|2311.8|2313|2312.7|2312.1|2311.8|268
1635262500000|2021-10-26 15:35:00|2312.4|2312.1|2312.1|2311.8|2312.6|2312.3|2311.7|2311.4|318
1635262510000|2021-10-26 15:35:10|2312.2|2311.9|2312.3|2312|2312.8|2312.5|2312.1|2311.8|193
1635262520000|2021-10-26 15:35:20|2312.4|2312.1|2311.4|2311.1|2312.4|2312.1|2311.3|2311|143
1635262530000|2021-10-26 15:35:30|2311.6|2311.3|2311.9|2311.6|2311.9|2311.6|2311.4|2311.1|103
1635262540000|2021-10-26 15:35:40|2312|2311.7|2312.4|2312.1|2312.7|2312.4|2311.9|2311.6|138
1635262550000|2021-10-26 15:35:50|2312.3|2312|2312.2|2311.9|2312.4|2312.1|2312.2|2311.9|61
1635262560000|2021-10-26 15:36:00|2312.4|2312.1|2312|2311.7|2312.4|2312.1|2311.8|2311.5|77
1635262570000|2021-10-26 15:36:10|2312.1|2311.8|2311.8|2311.5|2312.2|2311.9|2311.7|2311.4|52
1635262580000|2021-10-26 15:36:20|2311.9|2311.6|2312|2311.7|2312.1|2311.8|2311.8|2311.5|93
1635262590000|2021-10-26 15:36:30|2312.1|2311.8|2312.7|2312.4|2312.8|2312.5|2312|2311.7|96
1635262600000|2021-10-26 15:36:40|2312.6|2312.3|2313|2312.7|2313.1|2312.8|2312.6|2312.3|133
1635262610000|2021-10-26 15:36:50|2313.1|2312.8|2313.7|2313.4|2314|2313.7|2313.1|2312.8|159
1635262620000|2021-10-26 15:37:00|2313.6|2313.3|2313.4|2313.1|2313.7|2313.4|2313.2|2312.9|79
1635262630000|2021-10-26 15:37:10|2313.3|2313|2313|2312.7|2313.3|2313|2313|2312.7|66
1635262640000|2021-10-26 15:37:20|2313.1|2312.8|2313|2312.7|2313.1|2312.8|2312.9|2312.6|282
1635262650000|2021-10-26 15:37:30|2312.9|2312.6|2313.6|2313.3|2313.7|2313.4|2312.9|2312.6|59
1635262660000|2021-10-26 15:37:40|2313.5|2313.2|2314|2313.7|2314|2313.7|2313.4|2313.1|50
1635262670000|2021-10-26 15:37:50|2314.1|2313.8|2315.3|2315|2315.3|2315|2314.1|2313.8|193
1635262680000|2021-10-26 15:38:00|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2315.2|2314.9|131
1635262690000|2021-10-26 15:38:10|2315.1|2314.8|2315.1|2314.8|2315.3|2315|2314.9|2314.6|55
1635262700000|2021-10-26 15:38:20|2315.2|2314.9|2315.2|2314.9|2315.5|2315.2|2315.1|2314.8|43
1635262710000|2021-10-26 15:38:30|2315.3|2315|2315.4|2315.1|2315.6|2315.3|2315.2|2314.9|52
1635262720000|2021-10-26 15:38:40|2315.5|2315.2|2315.7|2315.4|2315.7|2315.4|2315|2314.7|91
1635262730000|2021-10-26 15:38:50|2315.8|2315.5|2316.5|2316.2|2316.5|2316.2|2315.7|2315.4|206
1635262740000|2021-10-26 15:39:00|2316.6|2316.3|2316.6|2316.3|2316.9|2316.6|2316.6|2316.3|80
1635262750000|2021-10-26 15:39:10|2316.7|2316.4|2317|2316.7|2317|2316.7|2316.6|2316.3|28
1635262760000|2021-10-26 15:39:20|2317.2|2316.9|2317.6|2317.3|2317.6|2317.3|2317|2316.7|94
1635262770000|2021-10-26 15:39:30|2317.5|2317.2|2317.8|2317.5|2317.9|2317.6|2317.3|2317|87
1635262780000|2021-10-26 15:39:40|2317.9|2317.6|2318.3|2318|2318.3|2318|2317.9|2317.6|43
1635262790000|2021-10-26 15:39:50|2318.4|2318.1|2318.1|2317.8|2318.7|2318.4|2318.1|2317.8|94
1635262800000|2021-10-26 15:40:00|2317.9|2317.6|2318.1|2317.8|2318.3|2318|2317.8|2317.5|120
1635262810000|2021-10-26 15:40:10|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2317.9|2317.6|38
1635262820000|2021-10-26 15:40:20|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|55
1635262830000|2021-10-26 15:40:30|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.4|2317.1|193
1635262840000|2021-10-26 15:40:40|2317.8|2317.5|2318.1|2317.8|2318.1|2317.8|2317.6|2317.3|87
1635262850000|2021-10-26 15:40:50|2318.3|2318|2318.3|2318|2318.4|2318.1|2318|2317.7|53
1635262860000|2021-10-26 15:41:00|2318.5|2318.2|2317.9|2317.6|2318.6|2318.3|2317.9|2317.6|80
1635262870000|2021-10-26 15:41:10|2318|2317.7|2318.8|2318.5|2318.9|2318.6|2317.8|2317.5|48
1635262880000|2021-10-26 15:41:20|2318.7|2318.4|2319.2|2318.9|2319.2|2318.9|2318.7|2318.4|30
1635262890000|2021-10-26 15:41:30|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319|2318.7|26
1635262900000|2021-10-26 15:41:40|2319.2|2318.9|2319|2318.7|2319.2|2318.9|2318.6|2318.3|45
1635262910000|2021-10-26 15:41:50|2318.8|2318.5|2319|2318.7|2319|2318.7|2318.8|2318.5|43
1635262920000|2021-10-26 15:42:00|2318.9|2318.6|2319.1|2318.8|2319.2|2318.9|2318.8|2318.5|25
1635262930000|2021-10-26 15:42:10|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319|2318.7|18
1635262940000|2021-10-26 15:42:20|2319.1|2318.8|2319.5|2319.2|2319.5|2319.2|2319.1|2318.8|43
1635262950000|2021-10-26 15:42:30|2319.4|2319.1|2319.9|2319.6|2319.9|2319.6|2319.4|2319.1|66
1635262960000|2021-10-26 15:42:40|2319.8|2319.5|2319.8|2319.5|2320|2319.7|2319.7|2319.4|53
1635262970000|2021-10-26 15:42:50|2319.7|2319.4|2319.6|2319.3|2319.8|2319.5|2319.2|2318.9|69
1635262980000|2021-10-26 15:43:00|2319.7|2319.4|2320|2319.7|2320.1|2319.8|2319.7|2319.4|78
1635262990000|2021-10-26 15:43:10|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.9|2319.6|7
1635263000000|2021-10-26 15:43:20|2320.1|2319.8|2319.9|2319.6|2320.3|2320|2319.9|2319.6|97
1635263010000|2021-10-26 15:43:30|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|123
1635263020000|2021-10-26 15:43:40|2320.3|2320|2320.2|2319.9|2320.4|2320.1|2320|2319.7|32
1635263030000|2021-10-26 15:43:50|2320.3|2320|2320.1|2319.8|2320.6|2320.3|2319.9|2319.6|33
1635263040000|2021-10-26 15:44:00|2320|2319.7|2319.6|2319.3|2320.1|2319.8|2319.2|2318.9|34
1635263050000|2021-10-26 15:44:10|2319.5|2319.2|2318.9|2318.6|2319.5|2319.2|2318.9|2318.6|60
1635263060000|2021-10-26 15:44:20|2318.7|2318.4|2318.5|2318.2|2319.1|2318.8|2318.4|2318.1|55
1635263070000|2021-10-26 15:44:30|2318.6|2318.3|2318.5|2318.2|2319|2318.7|2318.5|2318.2|36
1635263080000|2021-10-26 15:44:40|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.5|2318.2|10
1635263090000|2021-10-26 15:44:50|2318.7|2318.4|2319.1|2318.8|2319.1|2318.8|2318.6|2318.3|17
1635263100000|2021-10-26 15:45:00|2319.2|2318.9|2318.8|2318.5|2319.3|2319|2318.8|2318.5|54
1635263110000|2021-10-26 15:45:10|2318.5|2318.2|2318.3|2318|2318.7|2318.4|2318.3|2318|42
1635263120000|2021-10-26 15:45:20|2318.1|2317.8|2317.7|2317.4|2318.2|2317.9|2317.4|2317.1|36
1635263130000|2021-10-26 15:45:30|2317.6|2317.3|2317.6|2317.3|2317.7|2317.4|2317.4|2317.1|35
1635263140000|2021-10-26 15:45:40|2317.7|2317.4|2317|2316.7|2317.7|2317.4|2316.8|2316.5|42
1635263150000|2021-10-26 15:45:50|2316.9|2316.6|2316.7|2316.4|2316.9|2316.6|2316.6|2316.3|22
1635263160000|2021-10-26 15:46:00|2316.8|2316.5|2317.2|2316.9|2317.4|2317.1|2316.8|2316.5|45
1635263170000|2021-10-26 15:46:10|2317.3|2317|2317.5|2317.2|2317.8|2317.5|2317.2|2316.9|50
1635263180000|2021-10-26 15:46:20|2317.4|2317.1|2317|2316.7|2317.6|2317.3|2317|2316.7|30
1635263190000|2021-10-26 15:46:30|2316.9|2316.6|2316.8|2316.5|2317.1|2316.8|2316.8|2316.5|23
1635263200000|2021-10-26 15:46:40|2316.9|2316.6|2317.2|2316.9|2317.2|2316.9|2316.8|2316.5|24
1635263210000|2021-10-26 15:46:50|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2316.7|2316.4|35
1635263220000|2021-10-26 15:47:00|2317.2|2316.9|2317|2316.7|2317.3|2317|2317|2316.7|27
1635263230000|2021-10-26 15:47:10|2317.1|2316.8|2316.5|2316.2|2317.1|2316.8|2316.5|2316.2|69
1635263240000|2021-10-26 15:47:20|2316.2|2315.9|2316.2|2315.9|2316.6|2316.3|2316.1|2315.8|102
1635263250000|2021-10-26 15:47:30|2316.1|2315.8|2316|2315.7|2316.4|2316.1|2315.9|2315.6|41
1635263260000|2021-10-26 15:47:40|2316.2|2315.9|2316|2315.7|2316.2|2315.9|2315.9|2315.6|14
1635263270000|2021-10-26 15:47:50|2316.1|2315.8|2316.2|2315.9|2316.2|2315.9|2316|2315.7|11
1635263280000|2021-10-26 15:48:00|2316.3|2316|2315.9|2315.6|2316.6|2316.3|2315.9|2315.6|52
1635263290000|2021-10-26 15:48:10|2315.8|2315.5|2316.3|2316|2316.3|2316|2315.7|2315.4|21
1635263300000|2021-10-26 15:48:20|2316.2|2315.9|2315.5|2315.2|2316.2|2315.9|2315.4|2315.1|46
1635263310000|2021-10-26 15:48:30|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2314.9|2314.6|65
1635263320000|2021-10-26 15:48:40|2315.4|2315.1|2315.1|2314.8|2315.5|2315.2|2315.1|2314.8|26
1635263330000|2021-10-26 15:48:50|2315.2|2314.9|2315.2|2314.9|2315.4|2315.1|2315.1|2314.8|24
1635263340000|2021-10-26 15:49:00|2315.3|2315|2315.2|2314.9|2315.3|2315|2315|2314.7|71
1635263350000|2021-10-26 15:49:10|2315.3|2315|2315.2|2314.9|2315.6|2315.3|2315|2314.7|30
1635263360000|2021-10-26 15:49:20|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2314.8|2314.5|24
1635263370000|2021-10-26 15:49:30|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|31
1635263380000|2021-10-26 15:49:40|2314.9|2314.6|2314.7|2314.4|2314.9|2314.6|2314.6|2314.3|25
1635263390000|2021-10-26 15:49:50|2314.8|2314.5|2314.5|2314.2|2315.1|2314.8|2314.5|2314.2|64
1635263400000|2021-10-26 15:50:00|2314.6|2314.3|2314.4|2314.1|2314.8|2314.5|2314.1|2313.8|364
1635263410000|2021-10-26 15:50:10|2314.5|2314.2|2314.2|2313.9|2314.6|2314.3|2314.1|2313.8|85
1635263420000|2021-10-26 15:50:20|2314.3|2314|2313.8|2313.5|2314.3|2314|2313.7|2313.4|107
1635263430000|2021-10-26 15:50:30|2313.9|2313.6|2314.2|2313.9|2314.3|2314|2313.9|2313.6|53
1635263440000|2021-10-26 15:50:40|2314.1|2313.8|2314.1|2313.8|2314.3|2314|2314|2313.7|60
1635263450000|2021-10-26 15:50:50|2314.2|2313.9|2313.7|2313.4|2314.2|2313.9|2313.6|2313.3|60
1635263460000|2021-10-26 15:51:00|2313.6|2313.3|2313.5|2313.2|2313.7|2313.4|2313.4|2313.1|28
1635263470000|2021-10-26 15:51:10|2313.4|2313.1|2313.7|2313.4|2313.8|2313.5|2313.4|2313.1|26
1635263480000|2021-10-26 15:51:20|2313.8|2313.5|2314.4|2314.1|2314.6|2314.3|2313.7|2313.4|35
1635263490000|2021-10-26 15:51:30|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.3|2314|15
1635263500000|2021-10-26 15:51:40|2314.3|2314|2314.5|2314.2|2314.6|2314.3|2314.3|2314|21
1635263510000|2021-10-26 15:51:50|2314.6|2314.3|2314.6|2314.3|2314.8|2314.5|2314.5|2314.2|16
1635263520000|2021-10-26 15:52:00|2314.7|2314.4|2313.5|2313.2|2314.7|2314.4|2313.5|2313.2|36
1635263530000|2021-10-26 15:52:10|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.3|2313|33
1635263540000|2021-10-26 15:52:20|2313.8|2313.5|2313.4|2313.1|2313.8|2313.5|2313.4|2313.1|51
1635263550000|2021-10-26 15:52:30|2313.5|2313.2|2314.2|2313.9|2314.4|2314.1|2313.5|2313.2|48
1635263560000|2021-10-26 15:52:40|2314.3|2314|2314.7|2314.4|2314.9|2314.6|2314.1|2313.8|66
1635263570000|2021-10-26 15:52:50|2314.9|2314.6|2314.6|2314.3|2315.1|2314.8|2314.6|2314.3|41
1635263580000|2021-10-26 15:53:00|2314.7|2314.4|2314.4|2314.1|2315|2314.7|2314.4|2314.1|29
1635263590000|2021-10-26 15:53:10|2314.3|2314|2314.7|2314.4|2314.8|2314.5|2314.3|2314|21
1635263600000|2021-10-26 15:53:20|2314.8|2314.5|2314.3|2314|2314.8|2314.5|2314.2|2313.9|20
1635263610000|2021-10-26 15:53:30|2314.4|2314.1|2314.2|2313.9|2314.4|2314.1|2314|2313.7|34
1635263620000|2021-10-26 15:53:40|2314.1|2313.8|2314.8|2314.5|2314.8|2314.5|2314.1|2313.8|49
1635263630000|2021-10-26 15:53:50|2314.9|2314.6|2315.2|2314.9|2315.5|2315.2|2314.9|2314.6|33
1635263640000|2021-10-26 15:54:00|2315.3|2315|2315.5|2315.2|2315.8|2315.5|2315.3|2315|85
1635263650000|2021-10-26 15:54:10|2315.6|2315.3|2315.3|2315|2315.6|2315.3|2315.1|2314.8|34
1635263660000|2021-10-26 15:54:20|2315.2|2314.9|2315|2314.7|2315.3|2315|2314.9|2314.6|37
1635263670000|2021-10-26 15:54:30|2315.1|2314.8|2315.9|2315.6|2315.9|2315.6|2315.1|2314.8|25
1635263680000|2021-10-26 15:54:40|2316|2315.7|2315.9|2315.6|2316.3|2316|2315.8|2315.5|26
1635263690000|2021-10-26 15:54:50|2315.8|2315.5|2316|2315.7|2316|2315.7|2315.8|2315.5|18
1635263700000|2021-10-26 15:55:00|2316.1|2315.8|2316.3|2316|2316.5|2316.2|2316.1|2315.8|101
1635263710000|2021-10-26 15:55:10|2316.4|2316.1|2316.2|2315.9|2316.4|2316.1|2316|2315.7|19
1635263720000|2021-10-26 15:55:20|2316.1|2315.8|2316.1|2315.8|2316.2|2315.9|2316|2315.7|32
1635263730000|2021-10-26 15:55:30|2316|2315.7|2315.8|2315.5|2316|2315.7|2315.7|2315.4|47
1635263740000|2021-10-26 15:55:40|2315.9|2315.6|2316.1|2315.8|2316.2|2315.9|2315.8|2315.5|49
1635263750000|2021-10-26 15:55:50|2316|2315.7|2316.1|2315.8|2316.3|2316|2315.8|2315.5|87
1635263760000|2021-10-26 15:56:00|2316.2|2315.9|2316.2|2315.9|2316.5|2316.2|2316|2315.7|56
1635263770000|2021-10-26 15:56:10|2316.1|2315.8|2315.2|2314.9|2316.2|2315.9|2315|2314.7|89
1635263780000|2021-10-26 15:56:20|2315.1|2314.8|2313.8|2313.5|2315.1|2314.8|2313.7|2313.4|97
1635263790000|2021-10-26 15:56:30|2313.7|2313.4|2313.4|2313.1|2314.1|2313.8|2313.4|2313.1|77
1635263800000|2021-10-26 15:56:40|2313.5|2313.2|2312.8|2312.5|2313.8|2313.5|2312.8|2312.5|122
1635263810000|2021-10-26 15:56:50|2312.9|2312.6|2312.7|2312.4|2313.1|2312.8|2312.6|2312.3|29
1635263820000|2021-10-26 15:57:00|2312.8|2312.5|2313.5|2313.2|2314|2313.7|2312.8|2312.5|56
1635263830000|2021-10-26 15:57:10|2313.7|2313.4|2313.9|2313.6|2314|2313.7|2313.5|2313.2|37
1635263840000|2021-10-26 15:57:20|2314|2313.7|2313.5|2313.2|2314.2|2313.9|2313.5|2313.2|42
1635263850000|2021-10-26 15:57:30|2313.6|2313.3|2313.9|2313.6|2313.9|2313.6|2313.4|2313.1|40
1635263860000|2021-10-26 15:57:40|2313.8|2313.5|2313.3|2313|2313.8|2313.5|2313.1|2312.8|24
1635263870000|2021-10-26 15:57:50|2313.4|2313.1|2312.5|2312.2|2313.4|2313.1|2312.4|2312.1|33
1635263880000|2021-10-26 15:58:00|2312.4|2312.1|2312.6|2312.3|2313.1|2312.8|2312.4|2312.1|66
1635263890000|2021-10-26 15:58:10|2312.7|2312.4|2312.2|2311.9|2312.8|2312.5|2312.2|2311.9|159
1635263900000|2021-10-26 15:58:20|2312.3|2312|2311.9|2311.6|2312.4|2312.1|2311.9|2311.6|68
1635263910000|2021-10-26 15:58:30|2311.8|2311.5|2311.3|2311|2311.9|2311.6|2311.1|2310.8|129
1635263920000|2021-10-26 15:58:40|2311.4|2311.1|2311.1|2310.8|2311.4|2311.1|2310.9|2310.6|87
1635263930000|2021-10-26 15:58:50|2311|2310.7|2310.8|2310.5|2311.3|2311|2310.7|2310.4|127
1635263940000|2021-10-26 15:59:00|2310.9|2310.6|2310.8|2310.5|2311.2|2310.9|2310.7|2310.4|73
1635263950000|2021-10-26 15:59:10|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|45
1635263960000|2021-10-26 15:59:20|2311.2|2310.9|2311.4|2311.1|2311.6|2311.3|2311.2|2310.9|111
1635263970000|2021-10-26 15:59:30|2311.3|2311|2311|2310.7|2311.3|2311|2311|2310.7|42
1635263980000|2021-10-26 15:59:40|2310.9|2310.6|2310.4|2310.1|2311|2310.7|2310.4|2310.1|82
1635263990000|2021-10-26 15:59:50|2310.3|2310|2310.5|2310.2|2310.8|2310.5|2310.3|2310|54
1635264000000|2021-10-26 16:00:00|2310.6|2310.3|2310.4|2310.1|2310.7|2310.4|2310.3|2310|56
1635264010000|2021-10-26 16:00:10|2310.5|2310.2|2310.9|2310.6|2311.1|2310.8|2310.5|2310.2|46
1635264020000|2021-10-26 16:00:20|2311|2310.7|2310|2309.7|2311.1|2310.8|2309.9|2309.6|96
1635264030000|2021-10-26 16:00:30|2309.9|2309.6|2308.7|2308.4|2309.9|2309.6|2308.7|2308.4|192
1635264040000|2021-10-26 16:00:40|2308.6|2308.3|2308.3|2308|2308.6|2308.3|2308.2|2307.9|156
1635264050000|2021-10-26 16:00:50|2308.2|2307.9|2307.9|2307.6|2308.4|2308.1|2307.8|2307.5|123
1635264060000|2021-10-26 16:01:00|2307.8|2307.5|2308.5|2308.2|2308.7|2308.4|2307.7|2307.4|144
1635264070000|2021-10-26 16:01:10|2308.8|2308.5|2308.5|2308.2|2308.9|2308.6|2308.3|2308|163
1635264080000|2021-10-26 16:01:20|2308.8|2308.5|2308.9|2308.6|2309.5|2309.2|2308.7|2308.4|112
1635264090000|2021-10-26 16:01:30|2309|2308.7|2307.9|2307.6|2309|2308.7|2307.9|2307.6|99
1635264100000|2021-10-26 16:01:40|2307.7|2307.4|2307.4|2307.1|2307.8|2307.5|2307.4|2307.1|124
1635264110000|2021-10-26 16:01:50|2307.3|2307|2307.6|2307.3|2307.8|2307.5|2307.2|2306.9|107
1635264120000|2021-10-26 16:02:00|2307.7|2307.4|2308.1|2307.8|2308.2|2307.9|2307.7|2307.4|87
1635264130000|2021-10-26 16:02:10|2308|2307.7|2307.6|2307.3|2308.1|2307.8|2307.4|2307.1|59
1635264140000|2021-10-26 16:02:20|2307.5|2307.2|2306.7|2306.4|2307.5|2307.2|2306.7|2306.4|108
1635264150000|2021-10-26 16:02:30|2306.6|2306.3|2306.9|2306.6|2307.2|2306.9|2306.6|2306.3|88
1635264160000|2021-10-26 16:02:40|2307|2306.7|2307.6|2307.3|2307.6|2307.3|2307|2306.7|47
1635264170000|2021-10-26 16:02:50|2307.7|2307.4|2307.3|2307|2307.9|2307.6|2307.2|2306.9|99
1635264180000|2021-10-26 16:03:00|2307.4|2307.1|2307.3|2307|2307.6|2307.3|2307.2|2306.9|52
1635264190000|2021-10-26 16:03:10|2307.4|2307.1|2307.1|2306.8|2307.5|2307.2|2307|2306.7|50
1635264200000|2021-10-26 16:03:20|2307.2|2306.9|2307.5|2307.2|2307.7|2307.4|2307.1|2306.8|84
1635264210000|2021-10-26 16:03:30|2307.4|2307.1|2307.6|2307.3|2307.7|2307.4|2307.3|2307|68
1635264220000|2021-10-26 16:03:40|2307.5|2307.2|2307.1|2306.8|2307.6|2307.3|2306.9|2306.6|35
1635264230000|2021-10-26 16:03:50|2307.2|2306.9|2306.5|2306.2|2307.5|2307.2|2306.5|2306.2|66
1635264240000|2021-10-26 16:04:00|2306.6|2306.3|2306.8|2306.5|2306.9|2306.6|2305.8|2305.5|226
1635264250000|2021-10-26 16:04:10|2306.9|2306.6|2307|2306.7|2307.7|2307.4|2306.8|2306.5|133
1635264260000|2021-10-26 16:04:20|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|60
1635264270000|2021-10-26 16:04:30|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.2|2305.9|227
1635264280000|2021-10-26 16:04:40|2306.8|2306.5|2306.6|2306.3|2306.9|2306.6|2306.4|2306.1|89
1635264290000|2021-10-26 16:04:50|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.2|2305.9|126
1635264300000|2021-10-26 16:05:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.5|2306.2|135
1635264310000|2021-10-26 16:05:10|2306.7|2306.4|2306.6|2306.3|2306.8|2306.5|2305.6|2305.3|220
1635264320000|2021-10-26 16:05:20|2306.5|2306.2|2305.8|2305.5|2306.6|2306.3|2305.8|2305.5|140
1635264330000|2021-10-26 16:05:30|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.7|2305.4|142
1635264340000|2021-10-26 16:05:40|2305.8|2305.5|2305.6|2305.3|2305.9|2305.6|2305.4|2305.1|54
1635264350000|2021-10-26 16:05:50|2305.5|2305.2|2305.4|2305.1|2306.1|2305.8|2305.4|2305.1|165
1635264360000|2021-10-26 16:06:00|2305.5|2305.2|2306.4|2306.1|2306.5|2306.2|2305.5|2305.2|147
1635264370000|2021-10-26 16:06:10|2306.5|2306.2|2306.8|2306.5|2307.4|2307.1|2306.5|2306.2|152
1635264380000|2021-10-26 16:06:20|2306.9|2306.6|2307.2|2306.9|2307.4|2307.1|2306.3|2306|67
1635264390000|2021-10-26 16:06:30|2307.1|2306.8|2308.1|2307.8|2308.1|2307.8|2307.1|2306.8|113
1635264400000|2021-10-26 16:06:40|2308|2307.7|2308.4|2308.1|2308.4|2308.1|2307.8|2307.5|29
1635264410000|2021-10-26 16:06:50|2308.3|2308|2307.8|2307.5|2308.5|2308.2|2307.7|2307.4|93
1635264420000|2021-10-26 16:07:00|2307.7|2307.4|2307.1|2306.8|2307.8|2307.5|2306.7|2306.4|93
1635264430000|2021-10-26 16:07:10|2307.3|2307|2307.5|2307.2|2307.8|2307.5|2307.3|2307|26
1635264440000|2021-10-26 16:07:20|2307.4|2307.1|2306.9|2306.6|2307.6|2307.3|2306.9|2306.6|22
1635264450000|2021-10-26 16:07:30|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.4|2306.1|67
1635264460000|2021-10-26 16:07:40|2306.9|2306.6|2307.4|2307.1|2307.4|2307.1|2306.9|2306.6|67
1635264470000|2021-10-26 16:07:50|2307.5|2307.2|2308.5|2308.2|2308.6|2308.3|2307.5|2307.2|82
1635264480000|2021-10-26 16:08:00|2308.3|2308|2307.7|2307.4|2308.5|2308.2|2307.6|2307.3|44
1635264490000|2021-10-26 16:08:10|2307.8|2307.5|2306.6|2306.3|2307.8|2307.5|2306.6|2306.3|44
1635264500000|2021-10-26 16:08:20|2306.7|2306.4|2306.5|2306.2|2306.8|2306.5|2306.4|2306.1|46
1635264510000|2021-10-26 16:08:30|2306.4|2306.1|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|44
1635264520000|2021-10-26 16:08:40|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.2|2305.9|40
1635264530000|2021-10-26 16:08:50|2306.3|2306|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|20
1635264540000|2021-10-26 16:09:00|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306|2305.7|102
1635264550000|2021-10-26 16:09:10|2306.5|2306.2|2306.3|2306|2306.6|2306.3|2306.2|2305.9|34
1635264560000|2021-10-26 16:09:20|2306.2|2305.9|2306.5|2306.2|2306.7|2306.4|2306.2|2305.9|38
1635264570000|2021-10-26 16:09:30|2306.6|2306.3|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|13
1635264580000|2021-10-26 16:09:40|2306.3|2306|2306.1|2305.8|2306.4|2306.1|2306.1|2305.8|28
1635264590000|2021-10-26 16:09:50|2306.3|2306|2305.9|2305.6|2306.3|2306|2305.8|2305.5|59
1635264600000|2021-10-26 16:10:00|2306|2305.7|2305.9|2305.6|2306.1|2305.8|2305.7|2305.4|84
1635264610000|2021-10-26 16:10:10|2306|2305.7|2306|2305.7|2306.6|2306.3|2306|2305.7|33
1635264620000|2021-10-26 16:10:20|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.9|2305.6|32
1635264630000|2021-10-26 16:10:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|66
1635264640000|2021-10-26 16:10:40|2305.9|2305.6|2306.5|2306.2|2306.9|2306.6|2305.9|2305.6|88
1635264650000|2021-10-26 16:10:50|2306.6|2306.3|2306.8|2306.5|2307|2306.7|2306.6|2306.3|63
1635264660000|2021-10-26 16:11:00|2306.6|2306.3|2307.1|2306.8|2307.1|2306.8|2306.6|2306.3|125
1635264670000|2021-10-26 16:11:10|2307.2|2306.9|2307.9|2307.6|2308|2307.7|2307.2|2306.9|160
1635264680000|2021-10-26 16:11:20|2307.7|2307.4|2308.1|2307.8|2308.1|2307.8|2307.5|2307.2|114
1635264690000|2021-10-26 16:11:30|2308|2307.7|2307.6|2307.3|2308|2307.7|2307.6|2307.3|26
1635264700000|2021-10-26 16:11:40|2307.5|2307.2|2308.2|2307.9|2308.2|2307.9|2307.5|2307.2|23
1635264710000|2021-10-26 16:11:50|2308.1|2307.8|2308.1|2307.8|2308.3|2308|2307.9|2307.6|27
1635264720000|2021-10-26 16:12:00|2308.2|2307.9|2307.5|2307.2|2308.3|2308|2307.5|2307.2|31
1635264730000|2021-10-26 16:12:10|2307.6|2307.3|2307.2|2306.9|2307.7|2307.4|2307.2|2306.9|25
1635264740000|2021-10-26 16:12:20|2307.3|2307|2307.2|2306.9|2307.7|2307.4|2307.1|2306.8|34
1635264750000|2021-10-26 16:12:30|2307.1|2306.8|2307|2306.7|2307.3|2307|2307|2306.7|20
1635264760000|2021-10-26 16:12:40|2306.9|2306.6|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|13
1635264770000|2021-10-26 16:12:50|2306.9|2306.6|2307.2|2306.9|2307.3|2307|2306.7|2306.4|54
1635264780000|2021-10-26 16:13:00|2307.3|2307|2306.8|2306.5|2307.3|2307|2306.7|2306.4|23
1635264790000|2021-10-26 16:13:10|2306.7|2306.4|2307.3|2307|2307.3|2307|2306.6|2306.3|28
1635264800000|2021-10-26 16:13:20|2307.5|2307.2|2308|2307.7|2308|2307.7|2307.4|2307.1|53
1635264810000|2021-10-26 16:13:30|2307.9|2307.6|2308.3|2308|2308.4|2308.1|2307.9|2307.6|51
1635264820000|2021-10-26 16:13:40|2308.2|2307.9|2308.4|2308.1|2308.5|2308.2|2308.1|2307.8|29
1635264830000|2021-10-26 16:13:50|2308.5|2308.2|2309.1|2308.8|2309.1|2308.8|2308.5|2308.2|95
1635264840000|2021-10-26 16:14:00|2309|2308.7|2308.5|2308.2|2309.1|2308.8|2308.5|2308.2|92
1635264850000|2021-10-26 16:14:10|2308.3|2308|2308.3|2308|2308.5|2308.2|2307.9|2307.6|58
1635264860000|2021-10-26 16:14:20|2308.4|2308.1|2308.7|2308.4|2308.7|2308.4|2308.3|2308|19
1635264870000|2021-10-26 16:14:30|2308.9|2308.6|2308.9|2308.6|2309.1|2308.8|2308.8|2308.5|82
1635264880000|2021-10-26 16:14:40|2309|2308.7|2309.2|2308.9|2309.3|2309|2308.9|2308.6|24
1635264890000|2021-10-26 16:14:50|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.1|2308.8|21
1635264900000|2021-10-26 16:15:00|2309.7|2309.4|2309.2|2308.9|2309.8|2309.5|2309.2|2308.9|89
1635264910000|2021-10-26 16:15:10|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309.2|2308.9|193
1635264920000|2021-10-26 16:15:20|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|61
1635264930000|2021-10-26 16:15:30|2309.7|2309.4|2309.2|2308.9|2310|2309.7|2309.2|2308.9|47
1635264940000|2021-10-26 16:15:40|2308.8|2308.5|2308.9|2308.6|2309|2308.7|2308.5|2308.2|81
1635264950000|2021-10-26 16:15:50|2309|2308.7|2309|2308.7|2309.2|2308.9|2308.8|2308.5|36
1635264960000|2021-10-26 16:16:00|2309.1|2308.8|2309.5|2309.2|2309.5|2309.2|2308.7|2308.4|41
1635264970000|2021-10-26 16:16:10|2309.6|2309.3|2310.4|2310.1|2310.5|2310.2|2309.6|2309.3|113
1635264980000|2021-10-26 16:16:20|2310.3|2310|2310.9|2310.6|2310.9|2310.6|2310.3|2310|98
1635264990000|2021-10-26 16:16:30|2311|2310.7|2310.8|2310.5|2311.1|2310.8|2310.7|2310.4|72
1635265000000|2021-10-26 16:16:40|2310.9|2310.6|2311.3|2311|2311.3|2311|2310.8|2310.5|40
1635265010000|2021-10-26 16:16:50|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.1|2310.8|23
1635265020000|2021-10-26 16:17:00|2311.2|2310.9|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|35
1635265030000|2021-10-26 16:17:10|2311.3|2311|2310.7|2310.4|2311.4|2311.1|2310.7|2310.4|18
1635265040000|2021-10-26 16:17:20|2310.6|2310.3|2309.9|2309.6|2310.6|2310.3|2309.7|2309.4|100
1635265050000|2021-10-26 16:17:30|2309.8|2309.5|2309.7|2309.4|2309.9|2309.6|2309.4|2309.1|46
1635265060000|2021-10-26 16:17:40|2309.6|2309.3|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|25
1635265070000|2021-10-26 16:17:50|2309.3|2309|2309.6|2309.3|2309.7|2309.4|2309.2|2308.9|40
1635265080000|2021-10-26 16:18:00|2309.7|2309.4|2309.3|2309|2309.8|2309.5|2309.2|2308.9|76
1635265090000|2021-10-26 16:18:10|2309.2|2308.9|2309.7|2309.4|2309.7|2309.4|2309.2|2308.9|57
1635265100000|2021-10-26 16:18:20|2309.6|2309.3|2309.2|2308.9|2309.8|2309.5|2309.2|2308.9|23
1635265110000|2021-10-26 16:18:30|2309.3|2309|2309.2|2308.9|2309.4|2309.1|2308.9|2308.6|31
1635265120000|2021-10-26 16:18:40|2309.3|2309|2309.5|2309.2|2309.8|2309.5|2309.3|2309|38
1635265130000|2021-10-26 16:18:50|2309.6|2309.3|2309.1|2308.8|2309.6|2309.3|2309|2308.7|27
1635265140000|2021-10-26 16:19:00|2309|2308.7|2309.6|2309.3|2309.8|2309.5|2309|2308.7|19
1635265150000|2021-10-26 16:19:10|2309.5|2309.2|2309|2308.7|2309.5|2309.2|2309|2308.7|25
1635265160000|2021-10-26 16:19:20|2308.8|2308.5|2308|2307.7|2308.8|2308.5|2308|2307.7|75
1635265170000|2021-10-26 16:19:30|2307.9|2307.6|2308.2|2307.9|2308.2|2307.9|2307.6|2307.3|51
1635265180000|2021-10-26 16:19:40|2308.3|2308|2308.7|2308.4|2308.9|2308.6|2308.2|2307.9|28
1635265190000|2021-10-26 16:19:50|2308.8|2308.5|2308.9|2308.6|2309.2|2308.9|2308.8|2308.5|13
1635265200000|2021-10-26 16:20:00|2309.1|2308.8|2309.3|2309|2309.6|2309.3|2309|2308.7|39
1635265210000|2021-10-26 16:20:10|2309.4|2309.1|2308.8|2308.5|2309.4|2309.1|2308.8|2308.5|29
1635265220000|2021-10-26 16:20:20|2308.9|2308.6|2308.2|2307.9|2308.9|2308.6|2308.2|2307.9|29
1635265230000|2021-10-26 16:20:30|2308.1|2307.8|2308.4|2308.1|2308.5|2308.2|2308.1|2307.8|53
1635265240000|2021-10-26 16:20:40|2308.3|2308|2308.7|2308.4|2308.9|2308.6|2308.3|2308|16
1635265250000|2021-10-26 16:20:50|2308.6|2308.3|2308.6|2308.3|2308.7|2308.4|2308.5|2308.2|14
1635265260000|2021-10-26 16:21:00|2308.7|2308.4|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|10
1635265270000|2021-10-26 16:21:10|2308.8|2308.5|2308.9|2308.6|2309.2|2308.9|2308.7|2308.4|19
1635265280000|2021-10-26 16:21:20|2308.8|2308.5|2309|2308.7|2309.1|2308.8|2308.7|2308.4|23
1635265290000|2021-10-26 16:21:30|2308.9|2308.6|2308.3|2308|2308.9|2308.6|2308.2|2307.9|33
1635265300000|2021-10-26 16:21:40|2308.4|2308.1|2308.5|2308.2|2308.5|2308.2|2308.2|2307.9|23
1635265310000|2021-10-26 16:21:50|2308.6|2308.3|2308.7|2308.4|2308.8|2308.5|2308.5|2308.2|38
1635265320000|2021-10-26 16:22:00|2308.8|2308.5|2309.1|2308.8|2309.6|2309.3|2308.8|2308.5|37
1635265330000|2021-10-26 16:22:10|2309|2308.7|2308.4|2308.1|2309.1|2308.8|2308.3|2308|10
1635265340000|2021-10-26 16:22:20|2308.5|2308.2|2308|2307.7|2308.5|2308.2|2307.9|2307.6|13
1635265350000|2021-10-26 16:22:30|2308.1|2307.8|2308.3|2308|2308.5|2308.2|2308|2307.7|13
1635265360000|2021-10-26 16:22:40|2308.2|2307.9|2308.4|2308.1|2308.4|2308.1|2307.9|2307.6|14
1635265370000|2021-10-26 16:22:50|2308.5|2308.2|2308.4|2308.1|2308.6|2308.3|2308.3|2308|6
1635265380000|2021-10-26 16:23:00|2308.5|2308.2|2308|2307.7|2308.5|2308.2|2307.6|2307.3|28
1635265390000|2021-10-26 16:23:10|2307.9|2307.6|2307.5|2307.2|2308|2307.7|2307.2|2306.9|45
1635265400000|2021-10-26 16:23:20|2307.4|2307.1|2307.4|2307.1|2307.7|2307.4|2307.3|2307|31
1635265410000|2021-10-26 16:23:30|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.1|2306.8|21
1635265420000|2021-10-26 16:23:40|2307.4|2307.1|2307.5|2307.2|2307.6|2307.3|2307.3|2307|26
1635265430000|2021-10-26 16:23:50|2307.6|2307.3|2307.9|2307.6|2307.9|2307.6|2307.6|2307.3|8
1635265440000|2021-10-26 16:24:00|2308|2307.7|2308.4|2308.1|2308.4|2308.1|2308|2307.7|19
1635265450000|2021-10-26 16:24:10|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308.3|2308|21
1635265460000|2021-10-26 16:24:20|2308.4|2308.1|2308.3|2308|2308.7|2308.4|2308.3|2308|32
1635265470000|2021-10-26 16:24:30|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308|2307.7|23
1635265480000|2021-10-26 16:24:40|2308.3|2308|2308.9|2308.6|2308.9|2308.6|2308.2|2307.9|35
1635265490000|2021-10-26 16:24:50|2309|2308.7|2309.7|2309.4|2309.8|2309.5|2308.9|2308.6|62
1635265500000|2021-10-26 16:25:00|2309.8|2309.5|2308.7|2308.4|2309.8|2309.5|2308.6|2308.3|19
1635265510000|2021-10-26 16:25:10|2308.6|2308.3|2308.5|2308.2|2308.8|2308.5|2308.4|2308.1|17
1635265520000|2021-10-26 16:25:20|2308.4|2308.1|2308.4|2308.1|2309.1|2308.8|2308.3|2308|56
1635265530000|2021-10-26 16:25:30|2308.3|2308|2308.2|2307.9|2308.4|2308.1|2307.9|2307.6|30
1635265540000|2021-10-26 16:25:40|2308.3|2308|2308.5|2308.2|2308.5|2308.2|2308|2307.7|16
1635265550000|2021-10-26 16:25:50|2308.6|2308.3|2308.3|2308|2308.7|2308.4|2308.2|2307.9|8
1635265560000|2021-10-26 16:26:00|2308.2|2307.9|2308.6|2308.3|2308.7|2308.4|2308.2|2307.9|17
1635265570000|2021-10-26 16:26:10|2308.5|2308.2|2308.9|2308.6|2308.9|2308.6|2308.4|2308.1|9
1635265580000|2021-10-26 16:26:20|2308.8|2308.5|2308.6|2308.3|2308.9|2308.6|2308.4|2308.1|10
1635265590000|2021-10-26 16:26:30|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.5|2308.2|7
1635265600000|2021-10-26 16:26:40|2308.7|2308.4|2308.7|2308.4|2308.9|2308.6|2308.6|2308.3|74
1635265610000|2021-10-26 16:26:50|2308.8|2308.5|2308.6|2308.3|2308.8|2308.5|2308.5|2308.2|12
1635265620000|2021-10-26 16:27:00|2308.5|2308.2|2308.4|2308.1|2308.9|2308.6|2308.3|2308|7
1635265630000|2021-10-26 16:27:10|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.3|2308|21
1635265640000|2021-10-26 16:27:20|2308.7|2308.4|2309.2|2308.9|2309.2|2308.9|2308.7|2308.4|20
1635265650000|2021-10-26 16:27:30|2309.1|2308.8|2308.7|2308.4|2309.1|2308.8|2308.5|2308.2|48
1635265660000|2021-10-26 16:27:40|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.4|2308.1|20
1635265670000|2021-10-26 16:27:50|2308.6|2308.3|2308.3|2308|2308.7|2308.4|2308.3|2308|11
1635265680000|2021-10-26 16:28:00|2308.2|2307.9|2308.1|2307.8|2308.3|2308|2307.6|2307.3|35
1635265690000|2021-10-26 16:28:10|2308.2|2307.9|2308.9|2308.6|2309|2308.7|2308.2|2307.9|30
1635265700000|2021-10-26 16:28:20|2308.8|2308.5|2309.2|2308.9|2309.3|2309|2308.7|2308.4|27
1635265710000|2021-10-26 16:28:30|2309.1|2308.8|2308.8|2308.5|2309.1|2308.8|2308.7|2308.4|22
1635265720000|2021-10-26 16:28:40|2308.7|2308.4|2308.4|2308.1|2308.8|2308.5|2308.2|2307.9|22
1635265730000|2021-10-26 16:28:50|2308.5|2308.2|2308.3|2308|2308.6|2308.3|2308.2|2307.9|5
1635265740000|2021-10-26 16:29:00|2308.1|2307.8|2308.2|2307.9|2308.4|2308.1|2308|2307.7|26
1635265750000|2021-10-26 16:29:10|2308.3|2308|2307.8|2307.5|2308.4|2308.1|2307.8|2307.5|25
1635265760000|2021-10-26 16:29:20|2307.9|2307.6|2307.5|2307.2|2308.1|2307.8|2307.5|2307.2|20
1635265770000|2021-10-26 16:29:30|2307.3|2307|2307.2|2306.9|2307.5|2307.2|2307.1|2306.8|40
1635265780000|2021-10-26 16:29:40|2307.1|2306.8|2307|2306.7|2307.2|2306.9|2307|2306.7|38
1635265790000|2021-10-26 16:29:50|2307.1|2306.8|2306.6|2306.3|2307.1|2306.8|2306.4|2306.1|75
1635265800000|2021-10-26 16:30:00|2306.5|2306.2|2306|2305.7|2306.6|2306.3|2306|2305.7|71
1635265810000|2021-10-26 16:30:10|2305.9|2305.6|2306|2305.7|2306.2|2305.9|2305.8|2305.5|60
1635265820000|2021-10-26 16:30:20|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.7|2305.4|14
1635265830000|2021-10-26 16:30:30|2305.9|2305.6|2306.3|2306|2306.3|2306|2305.8|2305.5|15
1635265840000|2021-10-26 16:30:40|2306.2|2305.9|2307.2|2306.9|2307.3|2307|2306.2|2305.9|45
1635265850000|2021-10-26 16:30:50|2307.3|2307|2308.1|2307.8|2308.1|2307.8|2307.2|2306.9|80
1635265860000|2021-10-26 16:31:00|2308.2|2307.9|2308.3|2308|2308.6|2308.3|2308|2307.7|60
1635265870000|2021-10-26 16:31:10|2308.2|2307.9|2307.9|2307.6|2308.4|2308.1|2307.8|2307.5|20
1635265880000|2021-10-26 16:31:20|2307.8|2307.5|2307.3|2307|2307.8|2307.5|2306.9|2306.6|22
1635265890000|2021-10-26 16:31:30|2307.4|2307.1|2306.9|2306.6|2307.4|2307.1|2306.9|2306.6|25
1635265900000|2021-10-26 16:31:40|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.6|2306.3|34
1635265910000|2021-10-26 16:31:50|2306.9|2306.6|2306.4|2306.1|2306.9|2306.6|2306.3|2306|33
1635265920000|2021-10-26 16:32:00|2306.5|2306.2|2306.1|2305.8|2306.5|2306.2|2306.1|2305.8|78
1635265930000|2021-10-26 16:32:10|2306|2305.7|2306.4|2306.1|2306.4|2306.1|2306|2305.7|35
1635265940000|2021-10-26 16:32:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.1|2305.8|29
1635265950000|2021-10-26 16:32:30|2306.1|2305.8|2305.8|2305.5|2306.2|2305.9|2305.8|2305.5|74
1635265960000|2021-10-26 16:32:40|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|58
1635265970000|2021-10-26 16:32:50|2305.8|2305.5|2306.2|2305.9|2306.2|2305.9|2305.8|2305.5|18
1635265980000|2021-10-26 16:33:00|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.9|2305.6|128
1635265990000|2021-10-26 16:33:10|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|23
1635266000000|2021-10-26 16:33:20|2305.8|2305.5|2306.6|2306.3|2306.6|2306.3|2305.8|2305.5|31
1635266010000|2021-10-26 16:33:30|2306.5|2306.2|2306.5|2306.2|2306.8|2306.5|2306.4|2306.1|16
1635266020000|2021-10-26 16:33:40|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|11
1635266030000|2021-10-26 16:33:50|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|10
1635266040000|2021-10-26 16:34:00|2307.1|2306.8|2307.2|2306.9|2307.3|2307|2307|2306.7|53
1635266050000|2021-10-26 16:34:10|2307.3|2307|2307.5|2307.2|2307.6|2307.3|2307.1|2306.8|17
1635266060000|2021-10-26 16:34:20|2307.4|2307.1|2307.9|2307.6|2308|2307.7|2307.4|2307.1|60
1635266070000|2021-10-26 16:34:30|2308|2307.7|2307.8|2307.5|2308.1|2307.8|2307.7|2307.4|71
1635266080000|2021-10-26 16:34:40|2307.7|2307.4|2307.4|2307.1|2308.1|2307.8|2307.4|2307.1|22
1635266090000|2021-10-26 16:34:50|2307.3|2307|2307.1|2306.8|2307.3|2307|2307|2306.7|22
1635266100000|2021-10-26 16:35:00|2307.3|2307|2307.1|2306.8|2307.4|2307.1|2306.9|2306.6|36
1635266110000|2021-10-26 16:35:10|2307|2306.7|2307.6|2307.3|2307.6|2307.3|2307|2306.7|23
1635266120000|2021-10-26 16:35:20|2307.7|2307.4|2307.6|2307.3|2308.2|2307.9|2307.6|2307.3|38
1635266130000|2021-10-26 16:35:30|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|32
1635266140000|2021-10-26 16:35:40|2307.3|2307|2307.1|2306.8|2307.5|2307.2|2307.1|2306.8|13
1635266150000|2021-10-26 16:35:50|2307|2306.7|2305.7|2305.4|2307|2306.7|2305.5|2305.2|73
1635266160000|2021-10-26 16:36:00|2305.6|2305.3|2305.6|2305.3|2305.9|2305.6|2305.5|2305.2|36
1635266170000|2021-10-26 16:36:10|2305.5|2305.2|2304.9|2304.6|2305.7|2305.4|2304.7|2304.4|161
1635266180000|2021-10-26 16:36:20|2304.8|2304.5|2304.4|2304.1|2305|2304.7|2304.1|2303.8|122
1635266190000|2021-10-26 16:36:30|2304.5|2304.2|2304.2|2303.9|2304.5|2304.2|2304.1|2303.8|41
1635266200000|2021-10-26 16:36:40|2304.3|2304|2304.8|2304.5|2305.2|2304.9|2304.2|2303.9|37
1635266210000|2021-10-26 16:36:50|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.7|2304.4|19
1635266220000|2021-10-26 16:37:00|2304.7|2304.4|2304.9|2304.6|2305.3|2305|2304.7|2304.4|59
1635266230000|2021-10-26 16:37:10|2304.8|2304.5|2304.5|2304.2|2304.9|2304.6|2304.4|2304.1|17
1635266240000|2021-10-26 16:37:20|2304.4|2304.1|2303.9|2303.6|2304.5|2304.2|2303.8|2303.5|34
1635266250000|2021-10-26 16:37:30|2303.8|2303.5|2304.2|2303.9|2304.3|2304|2303.8|2303.5|64
1635266260000|2021-10-26 16:37:40|2304.3|2304|2304|2303.7|2304.3|2304|2303.8|2303.5|38
1635266270000|2021-10-26 16:37:50|2304.1|2303.8|2303.7|2303.4|2304.3|2304|2303.7|2303.4|23
1635266280000|2021-10-26 16:38:00|2303.6|2303.3|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|31
1635266290000|2021-10-26 16:38:10|2303.8|2303.5|2304.2|2303.9|2304.3|2304|2303.7|2303.4|50
1635266300000|2021-10-26 16:38:20|2304.3|2304|2303.6|2303.3|2304.3|2304|2303.5|2303.2|72
1635266310000|2021-10-26 16:38:30|2303.5|2303.2|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|60
1635266320000|2021-10-26 16:38:40|2303.4|2303.1|2303.4|2303.1|2303.6|2303.3|2303.2|2302.9|77
1635266330000|2021-10-26 16:38:50|2303.3|2303|2303.8|2303.5|2304|2303.7|2303.3|2303|38
1635266340000|2021-10-26 16:39:00|2303.9|2303.6|2303.6|2303.3|2304|2303.7|2303.5|2303.2|66
1635266350000|2021-10-26 16:39:10|2303.7|2303.4|2303.9|2303.6|2304|2303.7|2303.6|2303.3|36
1635266360000|2021-10-26 16:39:20|2304|2303.7|2303.7|2303.4|2304.1|2303.8|2303.6|2303.3|53
1635266370000|2021-10-26 16:39:30|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.1|2302.8|150
1635266380000|2021-10-26 16:39:40|2303.2|2302.9|2303.1|2302.8|2303.4|2303.1|2303|2302.7|85
1635266390000|2021-10-26 16:39:50|2303.2|2302.9|2303.3|2303|2303.4|2303.1|2302.8|2302.5|119
1635266400000|2021-10-26 16:40:00|2303.2|2302.9|2302.9|2302.6|2303.4|2303.1|2302.9|2302.6|67
1635266410000|2021-10-26 16:40:10|2303|2302.7|2302.7|2302.4|2303.2|2302.9|2302.5|2302.2|57
1635266420000|2021-10-26 16:40:20|2302.6|2302.3|2302.3|2302|2302.9|2302.6|2302.3|2302|66
1635266430000|2021-10-26 16:40:30|2302.2|2301.9|2301.8|2301.5|2302.2|2301.9|2301.7|2301.4|155
1635266440000|2021-10-26 16:40:40|2301.7|2301.4|2301.6|2301.3|2301.9|2301.6|2301.5|2301.2|101
1635266450000|2021-10-26 16:40:50|2301.5|2301.2|2302.8|2302.5|2302.9|2302.6|2301.5|2301.2|269
1635266460000|2021-10-26 16:41:00|2302.9|2302.6|2302.2|2301.9|2303.1|2302.8|2302.2|2301.9|56
1635266470000|2021-10-26 16:41:10|2302.1|2301.8|2301.7|2301.4|2302.4|2302.1|2301.6|2301.3|104
1635266480000|2021-10-26 16:41:20|2301.6|2301.3|2301.4|2301.1|2302|2301.7|2301.1|2300.8|86
1635266490000|2021-10-26 16:41:30|2301.3|2301|2301.8|2301.5|2301.8|2301.5|2301.3|2301|53
1635266500000|2021-10-26 16:41:40|2301.7|2301.4|2301.3|2301|2301.8|2301.5|2301.2|2300.9|49
1635266510000|2021-10-26 16:41:50|2301.4|2301.1|2300.9|2300.6|2301.4|2301.1|2300.8|2300.5|58
1635266520000|2021-10-26 16:42:00|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.8|2300.5|74
1635266530000|2021-10-26 16:42:10|2301|2300.7|2301.1|2300.8|2301.6|2301.3|2301|2300.7|70
1635266540000|2021-10-26 16:42:20|2301.2|2300.9|2301.7|2301.4|2302|2301.7|2301.1|2300.8|48
1635266550000|2021-10-26 16:42:30|2301.6|2301.3|2302.1|2301.8|2302.1|2301.8|2301.5|2301.2|21
1635266560000|2021-10-26 16:42:40|2302|2301.7|2301.9|2301.6|2302.2|2301.9|2301.8|2301.5|35
1635266570000|2021-10-26 16:42:50|2302|2301.7|2301.7|2301.4|2302.2|2301.9|2301.7|2301.4|38
1635266580000|2021-10-26 16:43:00|2301.6|2301.3|2301.2|2300.9|2301.7|2301.4|2301.2|2300.9|29
1635266590000|2021-10-26 16:43:10|2301.3|2301|2300.8|2300.5|2301.3|2301|2300.7|2300.4|72
1635266600000|2021-10-26 16:43:20|2300.7|2300.4|2300.7|2300.4|2301.1|2300.8|2300.6|2300.3|41
1635266610000|2021-10-26 16:43:30|2300.8|2300.5|2300.5|2300.2|2301|2300.7|2300.3|2300|61
1635266620000|2021-10-26 16:43:40|2300.3|2300|2300.1|2299.8|2300.3|2300|2300|2299.7|53
1635266630000|2021-10-26 16:43:50|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|34
1635266640000|2021-10-26 16:44:00|2300.8|2300.5|2301.1|2300.8|2301.1|2300.8|2300.6|2300.3|56
1635266650000|2021-10-26 16:44:10|2301.2|2300.9|2302.3|2302|2302.3|2302|2301.1|2300.8|105
1635266660000|2021-10-26 16:44:20|2302.2|2301.9|2302.6|2302.3|2302.9|2302.6|2302|2301.7|87
1635266670000|2021-10-26 16:44:30|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302.3|2302|35
1635266680000|2021-10-26 16:44:40|2302.2|2301.9|2302.5|2302.2|2302.5|2302.2|2302|2301.7|27
1635266690000|2021-10-26 16:44:50|2302.4|2302.1|2302.2|2301.9|2302.8|2302.5|2302.1|2301.8|25
1635266700000|2021-10-26 16:45:00|2302.3|2302|2301.4|2301.1|2302.3|2302|2301.2|2300.9|82
1635266710000|2021-10-26 16:45:10|2301.3|2301|2300.7|2300.4|2301.4|2301.1|2300.4|2300.1|61
1635266720000|2021-10-26 16:45:20|2300.6|2300.3|2300.2|2299.9|2300.8|2300.5|2300.2|2299.9|42
1635266730000|2021-10-26 16:45:30|2300.1|2299.8|2300|2299.7|2300.2|2299.9|2299.8|2299.5|47
1635266740000|2021-10-26 16:45:40|2299.9|2299.6|2299.7|2299.4|2300.2|2299.9|2299.7|2299.4|94
1635266750000|2021-10-26 16:45:50|2299.8|2299.5|2299|2298.7|2300|2299.7|2298.8|2298.5|304
1635266760000|2021-10-26 16:46:00|2299.1|2298.8|2299|2298.7|2299.3|2299|2298.9|2298.6|114
1635266770000|2021-10-26 16:46:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2298.9|2298.6|36
1635266780000|2021-10-26 16:46:20|2298.9|2298.6|2298.3|2298|2298.9|2298.6|2298.3|2298|92
1635266790000|2021-10-26 16:46:30|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.8|2297.5|147
1635266800000|2021-10-26 16:46:40|2297.8|2297.5|2298|2297.7|2298.1|2297.8|2297.6|2297.3|80
1635266810000|2021-10-26 16:46:50|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.7|2297.4|50
1635266820000|2021-10-26 16:47:00|2297.7|2297.4|2297.4|2297.1|2298.3|2298|2297.3|2297|135
1635266830000|2021-10-26 16:47:10|2297.3|2297|2298|2297.7|2298.2|2297.9|2297.3|2297|87
1635266840000|2021-10-26 16:47:20|2297.8|2297.5|2297.6|2297.3|2297.9|2297.6|2297.5|2297.2|45
1635266850000|2021-10-26 16:47:30|2297.5|2297.2|2298.2|2297.9|2298.4|2298.1|2297.5|2297.2|87
1635266860000|2021-10-26 16:47:40|2298.3|2298|2299.3|2299|2299.3|2299|2298.1|2297.8|118
1635266870000|2021-10-26 16:47:50|2299.4|2299.1|2299.9|2299.6|2300|2299.7|2299.3|2299|124
1635266880000|2021-10-26 16:48:00|2300.1|2299.8|2299.8|2299.5|2300.5|2300.2|2299.7|2299.4|142
1635266890000|2021-10-26 16:48:10|2299.6|2299.3|2300.3|2300|2300.3|2300|2299.6|2299.3|15
1635266900000|2021-10-26 16:48:20|2300.4|2300.1|2300.7|2300.4|2300.9|2300.6|2300.3|2300|60
1635266910000|2021-10-26 16:48:30|2300.6|2300.3|2301.1|2300.8|2301.4|2301.1|2300.5|2300.2|175
1635266920000|2021-10-26 16:48:40|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301|2300.7|29
1635266930000|2021-10-26 16:48:50|2301.1|2300.8|2300.8|2300.5|2301.4|2301.1|2300.7|2300.4|43
1635266940000|2021-10-26 16:49:00|2300.9|2300.6|2300.3|2300|2301|2300.7|2300.3|2300|71
1635266950000|2021-10-26 16:49:10|2300.4|2300.1|2299.6|2299.3|2300.4|2300.1|2299.6|2299.3|83
1635266960000|2021-10-26 16:49:20|2299.5|2299.2|2299.4|2299.1|2299.6|2299.3|2299.2|2298.9|48
1635266970000|2021-10-26 16:49:30|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2299|2298.7|35
1635266980000|2021-10-26 16:49:40|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2298.8|2298.5|11
1635266990000|2021-10-26 16:49:50|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.7|2298.4|38
1635267000000|2021-10-26 16:50:00|2299|2298.7|2300.2|2299.9|2300.2|2299.9|2298.8|2298.5|103
1635267010000|2021-10-26 16:50:10|2300.3|2300|2299.8|2299.5|2301.1|2300.8|2299.8|2299.5|127
1635267020000|2021-10-26 16:50:20|2299.7|2299.4|2299.4|2299.1|2299.8|2299.5|2299.3|2299|81
1635267030000|2021-10-26 16:50:30|2299.3|2299|2299.9|2299.6|2300.1|2299.8|2299.3|2299|29
1635267040000|2021-10-26 16:50:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.4|2299.1|15
1635267050000|2021-10-26 16:50:50|2299.9|2299.6|2300.3|2300|2300.5|2300.2|2299.7|2299.4|43
1635267060000|2021-10-26 16:51:00|2300.2|2299.9|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|51
1635267070000|2021-10-26 16:51:10|2300.7|2300.4|2299.9|2299.6|2300.7|2300.4|2299.8|2299.5|109
1635267080000|2021-10-26 16:51:20|2299.8|2299.5|2299.3|2299|2300.2|2299.9|2299.3|2299|39
1635267090000|2021-10-26 16:51:30|2299.2|2298.9|2299.3|2299|2299.5|2299.2|2298.9|2298.6|50
1635267100000|2021-10-26 16:51:40|2299.4|2299.1|2300.2|2299.9|2300.3|2300|2299.3|2299|39
1635267110000|2021-10-26 16:51:50|2300.1|2299.8|2301.2|2300.9|2301.3|2301|2300.1|2299.8|77
1635267120000|2021-10-26 16:52:00|2301.3|2301|2301.3|2301|2301.4|2301.1|2301|2300.7|42
1635267130000|2021-10-26 16:52:10|2301.5|2301.2|2302|2301.7|2302|2301.7|2301.4|2301.1|55
1635267140000|2021-10-26 16:52:20|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.5|2301.2|69
1635267150000|2021-10-26 16:52:30|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.6|2301.3|83
1635267160000|2021-10-26 16:52:40|2301.9|2301.6|2302.2|2301.9|2302.3|2302|2301.8|2301.5|101
1635267170000|2021-10-26 16:52:50|2302.3|2302|2301.3|2301|2302.3|2302|2301.3|2301|67
1635267180000|2021-10-26 16:53:00|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2300.9|2300.6|112
1635267190000|2021-10-26 16:53:10|2301.3|2301|2301.2|2300.9|2301.6|2301.3|2301|2300.7|48
1635267200000|2021-10-26 16:53:20|2301.3|2301|2302.2|2301.9|2302.2|2301.9|2301.3|2301|43
1635267210000|2021-10-26 16:53:30|2302.3|2302|2301.9|2301.6|2302.9|2302.6|2301.9|2301.6|78
1635267220000|2021-10-26 16:53:40|2301.8|2301.5|2301.7|2301.4|2302.5|2302.2|2301.6|2301.3|43
1635267230000|2021-10-26 16:53:50|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.5|2301.2|67
1635267240000|2021-10-26 16:54:00|2301.9|2301.6|2301.9|2301.6|2302.1|2301.8|2301.5|2301.2|47
1635267250000|2021-10-26 16:54:10|2301.8|2301.5|2301.6|2301.3|2302|2301.7|2301.3|2301|47
1635267260000|2021-10-26 16:54:20|2301.5|2301.2|2301.8|2301.5|2302.2|2301.9|2301.4|2301.1|50
1635267270000|2021-10-26 16:54:30|2301.9|2301.6|2301.8|2301.5|2302|2301.7|2301.7|2301.4|33
1635267280000|2021-10-26 16:54:40|2301.9|2301.6|2301.9|2301.6|2302.1|2301.8|2301.5|2301.2|25
1635267290000|2021-10-26 16:54:50|2302|2301.7|2301.7|2301.4|2302.2|2301.9|2301.5|2301.2|40
1635267300000|2021-10-26 16:55:00|2301.8|2301.5|2301.7|2301.4|2302.2|2301.9|2301.6|2301.3|47
1635267310000|2021-10-26 16:55:10|2301.8|2301.5|2302.3|2302|2302.9|2302.6|2301.8|2301.5|127
1635267320000|2021-10-26 16:55:20|2302.2|2301.9|2303.1|2302.8|2303.1|2302.8|2302.1|2301.8|73
1635267330000|2021-10-26 16:55:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2302.7|2302.4|191
1635267340000|2021-10-26 16:55:40|2303.1|2302.8|2303|2302.7|2303.3|2303|2302.9|2302.6|94
1635267350000|2021-10-26 16:55:50|2302.6|2302.3|2302.4|2302.1|2302.8|2302.5|2302.3|2302|47
1635267360000|2021-10-26 16:56:00|2302.5|2302.2|2302.5|2302.2|2302.7|2302.4|2302.3|2302|44
1635267370000|2021-10-26 16:56:10|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302|2301.7|58
1635267380000|2021-10-26 16:56:20|2302.7|2302.4|2301.9|2301.6|2302.7|2302.4|2301.7|2301.4|110
1635267390000|2021-10-26 16:56:30|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|36
1635267400000|2021-10-26 16:56:40|2302.1|2301.8|2302.7|2302.4|2302.7|2302.4|2302.1|2301.8|50
1635267410000|2021-10-26 16:56:50|2302.9|2302.6|2302.9|2302.6|2303.1|2302.8|2302.7|2302.4|105
1635267420000|2021-10-26 16:57:00|2302.8|2302.5|2302.9|2302.6|2303|2302.7|2302.6|2302.3|25
1635267430000|2021-10-26 16:57:10|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|10
1635267440000|2021-10-26 16:57:20|2302.8|2302.5|2303|2302.7|2303|2302.7|2302.5|2302.2|63
1635267450000|2021-10-26 16:57:30|2302.9|2302.6|2303.4|2303.1|2303.4|2303.1|2302.8|2302.5|48
1635267460000|2021-10-26 16:57:40|2303.5|2303.2|2303.1|2302.8|2303.6|2303.3|2303.1|2302.8|32
1635267470000|2021-10-26 16:57:50|2303.2|2302.9|2303.6|2303.3|2303.6|2303.3|2303.1|2302.8|42
1635267480000|2021-10-26 16:58:00|2303.5|2303.2|2302.3|2302|2303.5|2303.2|2302.3|2302|51
1635267490000|2021-10-26 16:58:10|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.3|2302|9
1635267500000|2021-10-26 16:58:20|2302.9|2302.6|2303.5|2303.2|2303.5|2303.2|2302.8|2302.5|46
1635267510000|2021-10-26 16:58:30|2303.4|2303.1|2303.8|2303.5|2303.8|2303.5|2303.4|2303.1|71
1635267520000|2021-10-26 16:58:40|2303.9|2303.6|2304|2303.7|2304.3|2304|2303.9|2303.6|140
1635267530000|2021-10-26 16:58:50|2304.1|2303.8|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|23
1635267540000|2021-10-26 16:59:00|2304|2303.7|2303.5|2303.2|2304|2303.7|2303.2|2302.9|86
1635267550000|2021-10-26 16:59:10|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.4|2303.1|29
1635267560000|2021-10-26 16:59:20|2304.1|2303.8|2304.8|2304.5|2305.1|2304.8|2304.1|2303.8|145
1635267570000|2021-10-26 16:59:30|2304.9|2304.6|2305.2|2304.9|2305.3|2305|2304.9|2304.6|46
1635267580000|2021-10-26 16:59:40|2305.3|2305|2305.8|2305.5|2305.9|2305.6|2305.2|2304.9|95
1635267590000|2021-10-26 16:59:50|2305.7|2305.4|2305.1|2304.8|2305.7|2305.4|2305|2304.7|106
1635267600000|2021-10-26 17:00:00|2304.9|2304.6|2304.2|2303.9|2304.9|2304.6|2303.9|2303.6|91
1635267610000|2021-10-26 17:00:10|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.4|2303.1|82
1635267620000|2021-10-26 17:00:20|2303.7|2303.4|2303.5|2303.2|2303.8|2303.5|2303.1|2302.8|51
1635267630000|2021-10-26 17:00:30|2303.4|2303.1|2302.9|2302.6|2303.7|2303.4|2302.9|2302.6|33
1635267640000|2021-10-26 17:00:40|2303|2302.7|2302.9|2302.6|2303.1|2302.8|2302.6|2302.3|36
1635267650000|2021-10-26 17:00:50|2302.8|2302.5|2303.1|2302.8|2303.2|2302.9|2302.8|2302.5|10
1635267660000|2021-10-26 17:01:00|2302.9|2302.6|2302.9|2302.6|2303.1|2302.8|2302.6|2302.3|31
1635267670000|2021-10-26 17:01:10|2303|2302.7|2303|2302.7|2303.1|2302.8|2302.7|2302.4|11
1635267680000|2021-10-26 17:01:20|2302.8|2302.5|2302.6|2302.3|2303|2302.7|2302.5|2302.2|23
1635267690000|2021-10-26 17:01:30|2302.8|2302.5|2303.4|2303.1|2303.6|2303.3|2302.7|2302.4|56
1635267700000|2021-10-26 17:01:40|2303.3|2303|2303.6|2303.3|2303.6|2303.3|2303.3|2303|48
1635267710000|2021-10-26 17:01:50|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.3|2303|11
1635267720000|2021-10-26 17:02:00|2303.4|2303.1|2304.1|2303.8|2304.1|2303.8|2303.4|2303.1|34
1635267730000|2021-10-26 17:02:10|2304.2|2303.9|2304|2303.7|2304.3|2304|2303.8|2303.5|30
1635267740000|2021-10-26 17:02:20|2304.1|2303.8|2304.6|2304.3|2304.7|2304.4|2304.1|2303.8|49
1635267750000|2021-10-26 17:02:30|2304.4|2304.1|2304.3|2304|2304.6|2304.3|2304.3|2304|25
1635267760000|2021-10-26 17:02:40|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2303.9|2303.6|48
1635267770000|2021-10-26 17:02:50|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|22
1635267780000|2021-10-26 17:03:00|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2303.7|2303.4|24
1635267790000|2021-10-26 17:03:10|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.8|2303.5|12
1635267800000|2021-10-26 17:03:20|2303.8|2303.5|2303.1|2302.8|2303.8|2303.5|2303|2302.7|51
1635267810000|2021-10-26 17:03:30|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|26
1635267820000|2021-10-26 17:03:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303|2302.7|13
1635267830000|2021-10-26 17:03:50|2303.1|2302.8|2302.9|2302.6|2303.2|2302.9|2302.7|2302.4|29
1635267840000|2021-10-26 17:04:00|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|12
1635267850000|2021-10-26 17:04:10|2303.2|2302.9|2303.3|2303|2303.4|2303.1|2303.1|2302.8|12
1635267860000|2021-10-26 17:04:20|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.1|2302.8|82
1635267870000|2021-10-26 17:04:30|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2302.8|2302.5|47
1635267880000|2021-10-26 17:04:40|2303.2|2302.9|2303.4|2303.1|2303.6|2303.3|2303.2|2302.9|26
1635267890000|2021-10-26 17:04:50|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2303|2302.7|23
1635267900000|2021-10-26 17:05:00|2302.9|2302.6|2302.6|2302.3|2303|2302.7|2302.6|2302.3|31
1635267910000|2021-10-26 17:05:10|2302.7|2302.4|2303|2302.7|2303.3|2303|2302.6|2302.3|28
1635267920000|2021-10-26 17:05:20|2302.9|2302.6|2302.3|2302|2302.9|2302.6|2302.2|2301.9|45
1635267930000|2021-10-26 17:05:30|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302|2301.7|69
1635267940000|2021-10-26 17:05:40|2302.3|2302|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|19
1635267950000|2021-10-26 17:05:50|2302.1|2301.8|2303|2302.7|2303|2302.7|2301.9|2301.6|31
1635267960000|2021-10-26 17:06:00|2303.1|2302.8|2302.5|2302.2|2303.4|2303.1|2302.4|2302.1|45
1635267970000|2021-10-26 17:06:10|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.5|2302.2|25
1635267980000|2021-10-26 17:06:20|2303.1|2302.8|2303.6|2303.3|2303.6|2303.3|2303|2302.7|32
1635267990000|2021-10-26 17:06:30|2303.5|2303.2|2303.5|2303.2|2303.8|2303.5|2303.4|2303.1|30
1635268000000|2021-10-26 17:06:40|2303.6|2303.3|2304.1|2303.8|2304.1|2303.8|2303.6|2303.3|69
1635268010000|2021-10-26 17:06:50|2304.2|2303.9|2303.9|2303.6|2304.3|2304|2303.9|2303.6|100
1635268020000|2021-10-26 17:07:00|2303.6|2303.3|2304|2303.7|2304.1|2303.8|2303.6|2303.3|33
1635268030000|2021-10-26 17:07:10|2304.1|2303.8|2304|2303.7|2304.3|2304|2303.9|2303.6|16
1635268040000|2021-10-26 17:07:20|2303.9|2303.6|2304.2|2303.9|2304.3|2304|2303.7|2303.4|26
1635268050000|2021-10-26 17:07:30|2304.1|2303.8|2303.6|2303.3|2304.1|2303.8|2303.5|2303.2|26
1635268060000|2021-10-26 17:07:40|2303.7|2303.4|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|19
1635268070000|2021-10-26 17:07:50|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|16
1635268080000|2021-10-26 17:08:00|2303.6|2303.3|2303.8|2303.5|2304|2303.7|2303.6|2303.3|43
1635268090000|2021-10-26 17:08:10|2303.7|2303.4|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|14
1635268100000|2021-10-26 17:08:20|2303.5|2303.2|2303|2302.7|2303.5|2303.2|2303|2302.7|49
1635268110000|2021-10-26 17:08:30|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|20
1635268120000|2021-10-26 17:08:40|2303.2|2302.9|2302.7|2302.4|2303.2|2302.9|2302.7|2302.4|11
1635268130000|2021-10-26 17:08:50|2302.8|2302.5|2303|2302.7|2303.1|2302.8|2302.8|2302.5|7
1635268140000|2021-10-26 17:09:00|2303.1|2302.8|2303.2|2302.9|2303.4|2303.1|2303.1|2302.8|46
1635268150000|2021-10-26 17:09:10|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|15
1635268160000|2021-10-26 17:09:20|2303.2|2302.9|2302|2301.7|2303.2|2302.9|2302|2301.7|75
1635268170000|2021-10-26 17:09:30|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.8|2301.5|20
1635268180000|2021-10-26 17:09:40|2301.9|2301.6|2302|2301.7|2302.2|2301.9|2301.9|2301.6|34
1635268190000|2021-10-26 17:09:50|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.7|2301.4|27
1635268200000|2021-10-26 17:10:00|2302|2301.7|2301.7|2301.4|2302.1|2301.8|2301.7|2301.4|41
1635268210000|2021-10-26 17:10:10|2301.6|2301.3|2301.8|2301.5|2301.9|2301.6|2301.4|2301.1|69
1635268220000|2021-10-26 17:10:20|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.5|2301.2|81
1635268230000|2021-10-26 17:10:30|2301.9|2301.6|2301.7|2301.4|2302|2301.7|2301.6|2301.3|35
1635268240000|2021-10-26 17:10:40|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|30
1635268250000|2021-10-26 17:10:50|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.4|2301.1|67
1635268260000|2021-10-26 17:11:00|2301.6|2301.3|2301.5|2301.2|2301.8|2301.5|2300.7|2300.4|188
1635268270000|2021-10-26 17:11:10|2301.6|2301.3|2301.2|2300.9|2301.9|2301.6|2301.2|2300.9|53
1635268280000|2021-10-26 17:11:20|2301.1|2300.8|2300.6|2300.3|2301.3|2301|2300.6|2300.3|30
1635268290000|2021-10-26 17:11:30|2300.7|2300.4|2300.1|2299.8|2300.7|2300.4|2300.1|2299.8|58
1635268300000|2021-10-26 17:11:40|2299.9|2299.6|2299.8|2299.5|2300.1|2299.8|2299.7|2299.4|125
1635268310000|2021-10-26 17:11:50|2300|2299.7|2300.5|2300.2|2300.5|2300.2|2299.8|2299.5|43
1635268320000|2021-10-26 17:12:00|2300.6|2300.3|2300.4|2300.1|2300.7|2300.4|2300.2|2299.9|33
1635268330000|2021-10-26 17:12:10|2300.3|2300|2300.8|2300.5|2301|2300.7|2300.3|2300|48
1635268340000|2021-10-26 17:12:20|2300.6|2300.3|2301.2|2300.9|2301.2|2300.9|2300.6|2300.3|24
1635268350000|2021-10-26 17:12:30|2301.4|2301.1|2301|2300.7|2301.5|2301.2|2301|2300.7|27
1635268360000|2021-10-26 17:12:40|2300.9|2300.6|2300.3|2300|2300.9|2300.6|2300.2|2299.9|44
1635268370000|2021-10-26 17:12:50|2300.2|2299.9|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|4
1635268380000|2021-10-26 17:13:00|2300.1|2299.8|2299.5|2299.2|2300.1|2299.8|2299.4|2299.1|49
1635268390000|2021-10-26 17:13:10|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|31
1635268400000|2021-10-26 17:13:20|2299.5|2299.2|2299.5|2299.2|2299.8|2299.5|2299.3|2299|49
1635268410000|2021-10-26 17:13:30|2299.4|2299.1|2299.8|2299.5|2300|2299.7|2299.4|2299.1|30
1635268420000|2021-10-26 17:13:40|2300|2299.7|2300.3|2300|2300.4|2300.1|2300|2299.7|24
1635268430000|2021-10-26 17:13:50|2300.2|2299.9|2300.7|2300.4|2300.7|2300.4|2300.2|2299.9|29
1635268440000|2021-10-26 17:14:00|2300.8|2300.5|2300.2|2299.9|2301.2|2300.9|2300.1|2299.8|41
1635268450000|2021-10-26 17:14:10|2300.1|2299.8|2299.7|2299.4|2300.3|2300|2299.7|2299.4|21
1635268460000|2021-10-26 17:14:20|2299.8|2299.5|2299.4|2299.1|2299.8|2299.5|2299.3|2299|44
1635268470000|2021-10-26 17:14:30|2299.3|2299|2300|2299.7|2300.1|2299.8|2299.3|2299|43
1635268480000|2021-10-26 17:14:40|2299.9|2299.6|2300.9|2300.6|2300.9|2300.6|2299.8|2299.5|38
1635268490000|2021-10-26 17:14:50|2300.8|2300.5|2300.6|2300.3|2300.9|2300.6|2300.3|2300|53
1635268500000|2021-10-26 17:15:00|2300.7|2300.4|2299.9|2299.6|2300.7|2300.4|2299.7|2299.4|52
1635268510000|2021-10-26 17:15:10|2299.7|2299.4|2299.5|2299.2|2300.2|2299.9|2299.5|2299.2|41
1635268520000|2021-10-26 17:15:20|2299.4|2299.1|2299.5|2299.2|2299.6|2299.3|2299.3|2299|56
1635268530000|2021-10-26 17:15:30|2299.6|2299.3|2299.8|2299.5|2299.9|2299.6|2299.4|2299.1|17
1635268540000|2021-10-26 17:15:40|2299.7|2299.4|2300.2|2299.9|2300.5|2300.2|2299.7|2299.4|41
1635268550000|2021-10-26 17:15:50|2300.1|2299.8|2300.6|2300.3|2300.7|2300.4|2300.1|2299.8|35
1635268560000|2021-10-26 17:16:00|2300.5|2300.2|2299.8|2299.5|2300.6|2300.3|2299.6|2299.3|14
1635268570000|2021-10-26 17:16:10|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.3|2299|51
1635268580000|2021-10-26 17:16:20|2299.5|2299.2|2300.4|2300.1|2300.5|2300.2|2299.5|2299.2|31
1635268590000|2021-10-26 17:16:30|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.3|2300|13
1635268600000|2021-10-26 17:16:40|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|64
1635268610000|2021-10-26 17:16:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|21
1635268620000|2021-10-26 17:17:00|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.8|2300.5|41
1635268630000|2021-10-26 17:17:10|2300.8|2300.5|2300.7|2300.4|2301|2300.7|2300.7|2300.4|34
1635268640000|2021-10-26 17:17:20|2300.8|2300.5|2300.5|2300.2|2300.9|2300.6|2300.4|2300.1|33
1635268650000|2021-10-26 17:17:30|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.3|2300|7
1635268660000|2021-10-26 17:17:40|2300.5|2300.2|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|7
1635268670000|2021-10-26 17:17:50|2300.6|2300.3|2301|2300.7|2301|2300.7|2300.6|2300.3|11
1635268680000|2021-10-26 17:18:00|2301.1|2300.8|2301.1|2300.8|2301.3|2301|2300.9|2300.6|50
1635268690000|2021-10-26 17:18:10|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301|2300.7|23
1635268700000|2021-10-26 17:18:20|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|19
1635268710000|2021-10-26 17:18:30|2301.3|2301|2301.2|2300.9|2301.3|2301|2301|2300.7|9
1635268720000|2021-10-26 17:18:40|2301.1|2300.8|2301.1|2300.8|2301.3|2301|2301.1|2300.8|24
1635268730000|2021-10-26 17:18:50|2301.2|2300.9|2301.1|2300.8|2301.3|2301|2301|2300.7|14
1635268740000|2021-10-26 17:19:00|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2300.7|2300.4|16
1635268750000|2021-10-26 17:19:10|2301.1|2300.8|2300.9|2300.6|2301.4|2301.1|2300.9|2300.6|34
1635268760000|2021-10-26 17:19:20|2301|2300.7|2301.2|2300.9|2301.3|2301|2301|2300.7|26
1635268770000|2021-10-26 17:19:30|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2301|2300.7|10
1635268780000|2021-10-26 17:19:40|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.3|2300|55
1635268790000|2021-10-26 17:19:50|2300.4|2300.1|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|8
1635268800000|2021-10-26 17:20:00|2300.8|2300.5|2300.7|2300.4|2301|2300.7|2300.5|2300.2|29
1635268810000|2021-10-26 17:20:10|2300.8|2300.5|2301.9|2301.6|2301.9|2301.6|2300.8|2300.5|56
1635268820000|2021-10-26 17:20:20|2302.1|2301.8|2302.3|2302|2302.6|2302.3|2302.1|2301.8|151
1635268830000|2021-10-26 17:20:30|2302.2|2301.9|2301.8|2301.5|2302.3|2302|2301.7|2301.4|34
1635268840000|2021-10-26 17:20:40|2301.6|2301.3|2300.3|2300|2301.6|2301.3|2300.3|2300|32
1635268850000|2021-10-26 17:20:50|2300.4|2300.1|2299.9|2299.6|2300.4|2300.1|2299.8|2299.5|118
1635268860000|2021-10-26 17:21:00|2299.8|2299.5|2299.8|2299.5|2300.2|2299.9|2299.3|2299|60
1635268870000|2021-10-26 17:21:10|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.5|2299.2|20
1635268880000|2021-10-26 17:21:20|2299.7|2299.4|2299.3|2299|2299.7|2299.4|2299|2298.7|85
1635268890000|2021-10-26 17:21:30|2299.2|2298.9|2299.2|2298.9|2299.4|2299.1|2299|2298.7|28
1635268900000|2021-10-26 17:21:40|2299.3|2299|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|27
1635268910000|2021-10-26 17:21:50|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.3|2298|50
1635268920000|2021-10-26 17:22:00|2298.4|2298.1|2299.8|2299.5|2299.9|2299.6|2298.4|2298.1|198
1635268930000|2021-10-26 17:22:10|2299.9|2299.6|2299.4|2299.1|2300.2|2299.9|2299.4|2299.1|54
1635268940000|2021-10-26 17:22:20|2299.3|2299|2298.6|2298.3|2299.4|2299.1|2298.5|2298.2|65
1635268950000|2021-10-26 17:22:30|2298.7|2298.4|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|47
1635268960000|2021-10-26 17:22:40|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.2|2297.9|88
1635268970000|2021-10-26 17:22:50|2298.2|2297.9|2298.7|2298.4|2298.9|2298.6|2298|2297.7|46
1635268980000|2021-10-26 17:23:00|2298.8|2298.5|2298.9|2298.6|2299.2|2298.9|2298.7|2298.4|30
1635268990000|2021-10-26 17:23:10|2299|2298.7|2298.5|2298.2|2299.1|2298.8|2298.3|2298|16
1635269000000|2021-10-26 17:23:20|2298.4|2298.1|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|22
1635269010000|2021-10-26 17:23:30|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2297.9|2297.6|19
1635269020000|2021-10-26 17:23:40|2297.9|2297.6|2297|2296.7|2298|2297.7|2297|2296.7|249
1635269030000|2021-10-26 17:23:50|2297.1|2296.8|2297.5|2297.2|2297.7|2297.4|2296.9|2296.6|183
1635269040000|2021-10-26 17:24:00|2297.6|2297.3|2297.8|2297.5|2298|2297.7|2297.6|2297.3|67
1635269050000|2021-10-26 17:24:10|2297.9|2297.6|2298.5|2298.2|2298.7|2298.4|2297.8|2297.5|32
1635269060000|2021-10-26 17:24:20|2298.6|2298.3|2298.7|2298.4|2299|2298.7|2298.1|2297.8|30
1635269070000|2021-10-26 17:24:30|2298.6|2298.3|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|10
1635269080000|2021-10-26 17:24:40|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.1|2297.8|16
1635269090000|2021-10-26 17:24:50|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.2|2297.9|41
1635269100000|2021-10-26 17:25:00|2298.6|2298.3|2297.6|2297.3|2298.7|2298.4|2297.6|2297.3|50
1635269110000|2021-10-26 17:25:10|2297.7|2297.4|2297.4|2297.1|2297.8|2297.5|2297.3|2297|16
1635269120000|2021-10-26 17:25:20|2297.5|2297.2|2297.7|2297.4|2298|2297.7|2297.4|2297.1|27
1635269130000|2021-10-26 17:25:30|2297.8|2297.5|2297.1|2296.8|2297.8|2297.5|2297|2296.7|49
1635269140000|2021-10-26 17:25:40|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.6|2296.3|29
1635269150000|2021-10-26 17:25:50|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|23
1635269160000|2021-10-26 17:26:00|2296.9|2296.6|2296.9|2296.6|2297.1|2296.8|2296.8|2296.5|18
1635269170000|2021-10-26 17:26:10|2297|2296.7|2297.6|2297.3|2297.7|2297.4|2296.9|2296.6|22
1635269180000|2021-10-26 17:26:20|2297.5|2297.2|2297.8|2297.5|2298|2297.7|2297.2|2296.9|32
1635269190000|2021-10-26 17:26:30|2297.7|2297.4|2299|2298.7|2299.2|2298.9|2297.7|2297.4|71
1635269200000|2021-10-26 17:26:40|2299.1|2298.8|2299.6|2299.3|2299.8|2299.5|2299|2298.7|72
1635269210000|2021-10-26 17:26:50|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.7|2299.4|53
1635269220000|2021-10-26 17:27:00|2300.1|2299.8|2299.7|2299.4|2300.2|2299.9|2299.5|2299.2|71
1635269230000|2021-10-26 17:27:10|2299.8|2299.5|2299.5|2299.2|2299.8|2299.5|2299.3|2299|28
1635269240000|2021-10-26 17:27:20|2299.6|2299.3|2300.3|2300|2300.4|2300.1|2299.5|2299.2|36
1635269250000|2021-10-26 17:27:30|2300.5|2300.2|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|65
1635269260000|2021-10-26 17:27:40|2300.9|2300.6|2300.6|2300.3|2301.2|2300.9|2300.5|2300.2|50
1635269270000|2021-10-26 17:27:50|2300.5|2300.2|2300.1|2299.8|2300.9|2300.6|2300.1|2299.8|57
1635269280000|2021-10-26 17:28:00|2300.2|2299.9|2301|2300.7|2301.2|2300.9|2300.2|2299.9|68
1635269290000|2021-10-26 17:28:10|2300.9|2300.6|2300.9|2300.6|2301.4|2301.1|2300.9|2300.6|72
1635269300000|2021-10-26 17:28:20|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|32
1635269310000|2021-10-26 17:28:30|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2299.7|2299.4|52
1635269320000|2021-10-26 17:28:40|2300.4|2300.1|2300.7|2300.4|2301|2300.7|2300.3|2300|46
1635269330000|2021-10-26 17:28:50|2300.8|2300.5|2300.4|2300.1|2300.9|2300.6|2300.4|2300.1|25
1635269340000|2021-10-26 17:29:00|2300.3|2300|2300.2|2299.9|2300.3|2300|2300|2299.7|61
1635269350000|2021-10-26 17:29:10|2300.3|2300|2300.2|2299.9|2300.4|2300.1|2300|2299.7|26
1635269360000|2021-10-26 17:29:20|2300|2299.7|2299.3|2299|2300|2299.7|2299.3|2299|29
1635269370000|2021-10-26 17:29:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299|2298.7|24
1635269380000|2021-10-26 17:29:40|2299.4|2299.1|2299.6|2299.3|2299.8|2299.5|2299.2|2298.9|23
1635269390000|2021-10-26 17:29:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|10
1635269400000|2021-10-26 17:30:00|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2298.7|2298.4|61
1635269410000|2021-10-26 17:30:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|34
1635269420000|2021-10-26 17:30:20|2299|2298.7|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|29
1635269430000|2021-10-26 17:30:30|2299|2298.7|2299.2|2298.9|2299.6|2299.3|2299|2298.7|38
1635269440000|2021-10-26 17:30:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299|2298.7|26
1635269450000|2021-10-26 17:30:50|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2298.8|2298.5|24
1635269460000|2021-10-26 17:31:00|2299.2|2298.9|2299.6|2299.3|2299.7|2299.4|2299.1|2298.8|8
1635269470000|2021-10-26 17:31:10|2299.5|2299.2|2299.8|2299.5|2300.2|2299.9|2299.5|2299.2|32
1635269480000|2021-10-26 17:31:20|2299.9|2299.6|2300.6|2300.3|2300.7|2300.4|2299.9|2299.6|66
1635269490000|2021-10-26 17:31:30|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|21
1635269500000|2021-10-26 17:31:40|2300.6|2300.3|2301.4|2301.1|2301.4|2301.1|2300.4|2300.1|46
1635269510000|2021-10-26 17:31:50|2301.5|2301.2|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|112
1635269520000|2021-10-26 17:32:00|2301.3|2301|2301.2|2300.9|2301.5|2301.2|2300.7|2300.4|52
1635269530000|2021-10-26 17:32:10|2301.3|2301|2301.6|2301.3|2301.7|2301.4|2301.3|2301|51
1635269540000|2021-10-26 17:32:20|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.3|2301|23
1635269550000|2021-10-26 17:32:30|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|29
1635269560000|2021-10-26 17:32:40|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|15
1635269570000|2021-10-26 17:32:50|2302.1|2301.8|2301.8|2301.5|2302.2|2301.9|2301.7|2301.4|70
1635269580000|2021-10-26 17:33:00|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.6|2301.3|13
1635269590000|2021-10-26 17:33:10|2301.7|2301.4|2302.2|2301.9|2302.3|2302|2301.7|2301.4|54
1635269600000|2021-10-26 17:33:20|2302.3|2302|2302.3|2302|2302.8|2302.5|2302.2|2301.9|48
1635269610000|2021-10-26 17:33:30|2302.4|2302.1|2302.3|2302|2302.5|2302.2|2302.3|2302|33
1635269620000|2021-10-26 17:33:40|2302.2|2301.9|2302.5|2302.2|2302.6|2302.3|2302.2|2301.9|16
1635269630000|2021-10-26 17:33:50|2302.6|2302.3|2302.5|2302.2|2302.8|2302.5|2302.5|2302.2|23
1635269640000|2021-10-26 17:34:00|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302|2301.7|51
1635269650000|2021-10-26 17:34:10|2302.4|2302.1|2302.9|2302.6|2303.1|2302.8|2302.4|2302.1|53
1635269660000|2021-10-26 17:34:20|2302.8|2302.5|2302.9|2302.6|2303|2302.7|2302.7|2302.4|26
1635269670000|2021-10-26 17:34:30|2302.8|2302.5|2302.7|2302.4|2302.9|2302.6|2302.5|2302.2|15
1635269680000|2021-10-26 17:34:40|2302.8|2302.5|2303|2302.7|2303.1|2302.8|2302.7|2302.4|25
1635269690000|2021-10-26 17:34:50|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2303|2302.7|22
1635269700000|2021-10-26 17:35:00|2303.3|2303|2302.6|2302.3|2303.3|2303|2302.6|2302.3|48
1635269710000|2021-10-26 17:35:10|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|20
1635269720000|2021-10-26 17:35:20|2302.4|2302.1|2302.6|2302.3|2302.7|2302.4|2302.2|2301.9|26
1635269730000|2021-10-26 17:35:30|2302.5|2302.2|2303.2|2302.9|2303.6|2303.3|2302.4|2302.1|209
1635269740000|2021-10-26 17:35:40|2303.1|2302.8|2303.1|2302.8|2303.3|2303|2303|2302.7|31
1635269750000|2021-10-26 17:35:50|2303.2|2302.9|2303.1|2302.8|2303.3|2303|2303|2302.7|14
1635269760000|2021-10-26 17:36:00|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303|2302.7|24
1635269770000|2021-10-26 17:36:10|2303.3|2303|2303.5|2303.2|2303.6|2303.3|2303.3|2303|16
1635269780000|2021-10-26 17:36:20|2303.6|2303.3|2303.1|2302.8|2303.6|2303.3|2303.1|2302.8|20
1635269790000|2021-10-26 17:36:30|2303.2|2302.9|2303.5|2303.2|2303.7|2303.4|2303.1|2302.8|14
1635269800000|2021-10-26 17:36:40|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.3|2303|9
1635269810000|2021-10-26 17:36:50|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.3|2303|12
1635269820000|2021-10-26 17:37:00|2303.6|2303.3|2303.1|2302.8|2303.7|2303.4|2303.1|2302.8|24
1635269830000|2021-10-26 17:37:10|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303|2302.7|16
1635269840000|2021-10-26 17:37:20|2303.3|2303|2302.6|2302.3|2303.3|2303|2302.6|2302.3|32
1635269850000|2021-10-26 17:37:30|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.3|2302|37
1635269860000|2021-10-26 17:37:40|2302.5|2302.2|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|11
1635269870000|2021-10-26 17:37:50|2302.4|2302.1|2302.6|2302.3|2302.7|2302.4|2302.4|2302.1|10
1635269880000|2021-10-26 17:38:00|2302.5|2302.2|2302.5|2302.2|2302.8|2302.5|2302.5|2302.2|10
1635269890000|2021-10-26 17:38:10|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.4|2302.1|4
1635269900000|2021-10-26 17:38:20|2302.6|2302.3|2303.4|2303.1|2303.5|2303.2|2302.6|2302.3|15
1635269910000|2021-10-26 17:38:30|2303.3|2303|2303|2302.7|2303.4|2303.1|2303|2302.7|21
1635269920000|2021-10-26 17:38:40|2302.8|2302.5|2302.6|2302.3|2303|2302.7|2302.6|2302.3|6
1635269930000|2021-10-26 17:38:50|2302.7|2302.4|2303|2302.7|2303.1|2302.8|2302.6|2302.3|34
1635269940000|2021-10-26 17:39:00|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|9
1635269950000|2021-10-26 17:39:10|2303.2|2302.9|2303|2302.7|2303.3|2303|2302.9|2302.6|27
1635269960000|2021-10-26 17:39:20|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302.3|2302|22
1635269970000|2021-10-26 17:39:30|2302.4|2302.1|2302.4|2302.1|2302.6|2302.3|2302.2|2301.9|66
1635269980000|2021-10-26 17:39:40|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.2|2301.9|13
1635269990000|2021-10-26 17:39:50|2302.4|2302.1|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|36
1635270000000|2021-10-26 17:40:00|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2301.9|2301.6|38
1635270010000|2021-10-26 17:40:10|2302|2301.7|2301.8|2301.5|2302.1|2301.8|2301.8|2301.5|25
1635270020000|2021-10-26 17:40:20|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301|2300.7|129
1635270030000|2021-10-26 17:40:30|2301|2300.7|2300.7|2300.4|2301.1|2300.8|2300.5|2300.2|70
1635270040000|2021-10-26 17:40:40|2300.8|2300.5|2301.2|2300.9|2301.2|2300.9|2300.7|2300.4|55
1635270050000|2021-10-26 17:40:50|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2300.9|2300.6|15
1635270060000|2021-10-26 17:41:00|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.5|2300.2|35
1635270070000|2021-10-26 17:41:10|2300.7|2300.4|2300.1|2299.8|2300.7|2300.4|2300|2299.7|47
1635270080000|2021-10-26 17:41:20|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|64
1635270090000|2021-10-26 17:41:30|2299.8|2299.5|2299.3|2299|2300|2299.7|2299.2|2298.9|74
1635270100000|2021-10-26 17:41:40|2299.4|2299.1|2298.8|2298.5|2299.4|2299.1|2298.5|2298.2|57
1635270110000|2021-10-26 17:41:50|2298.9|2298.6|2299.3|2299|2299.4|2299.1|2298.7|2298.4|50
1635270120000|2021-10-26 17:42:00|2299|2298.7|2298.5|2298.2|2299|2298.7|2298.5|2298.2|39
1635270130000|2021-10-26 17:42:10|2298.6|2298.3|2298.8|2298.5|2299.2|2298.9|2298.6|2298.3|37
1635270140000|2021-10-26 17:42:20|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|51
1635270150000|2021-10-26 17:42:30|2298.8|2298.5|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|37
1635270160000|2021-10-26 17:42:40|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.6|2298.3|18
1635270170000|2021-10-26 17:42:50|2298.9|2298.6|2298.9|2298.6|2299.1|2298.8|2298.7|2298.4|46
1635270180000|2021-10-26 17:43:00|2298.8|2298.5|2298.1|2297.8|2298.8|2298.5|2297.9|2297.6|82
1635270190000|2021-10-26 17:43:10|2298|2297.7|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|34
1635270200000|2021-10-26 17:43:20|2297.7|2297.4|2297.5|2297.2|2298|2297.7|2297.5|2297.2|31
1635270210000|2021-10-26 17:43:30|2297.6|2297.3|2298.1|2297.8|2298.1|2297.8|2297.5|2297.2|28
1635270220000|2021-10-26 17:43:40|2298|2297.7|2298.5|2298.2|2298.5|2298.2|2298|2297.7|43
1635270230000|2021-10-26 17:43:50|2298.4|2298.1|2298.7|2298.4|2298.9|2298.6|2298.4|2298.1|42
1635270240000|2021-10-26 17:44:00|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.3|2298|27
1635270250000|2021-10-26 17:44:10|2298.8|2298.5|2297.9|2297.6|2298.9|2298.6|2297.8|2297.5|48
1635270260000|2021-10-26 17:44:20|2297.8|2297.5|2297.4|2297.1|2298|2297.7|2297.3|2297|27
1635270270000|2021-10-26 17:44:30|2297.3|2297|2297.4|2297.1|2297.6|2297.3|2297.3|2297|58
1635270280000|2021-10-26 17:44:40|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|28
1635270290000|2021-10-26 17:44:50|2297.3|2297|2297.8|2297.5|2298|2297.7|2297.3|2297|32
1635270300000|2021-10-26 17:45:00|2297.9|2297.6|2297.7|2297.4|2298.6|2298.3|2297.6|2297.3|69
1635270310000|2021-10-26 17:45:10|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.5|2297.2|36
1635270320000|2021-10-26 17:45:20|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|36
1635270330000|2021-10-26 17:45:30|2297.8|2297.5|2298.1|2297.8|2298.3|2298|2297.8|2297.5|45
1635270340000|2021-10-26 17:45:40|2298.2|2297.9|2299.3|2299|2299.5|2299.2|2298.2|2297.9|76
1635270350000|2021-10-26 17:45:50|2299.2|2298.9|2299.1|2298.8|2299.3|2299|2299|2298.7|41
1635270360000|2021-10-26 17:46:00|2299.2|2298.9|2300|2299.7|2300.3|2300|2299.2|2298.9|80
1635270370000|2021-10-26 17:46:10|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|24
1635270380000|2021-10-26 17:46:20|2300|2299.7|2300.2|2299.9|2300.3|2300|2299.9|2299.6|26
1635270390000|2021-10-26 17:46:30|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.8|2299.5|24
1635270400000|2021-10-26 17:46:40|2300|2299.7|2300.2|2299.9|2300.3|2300|2299.8|2299.5|30
1635270410000|2021-10-26 17:46:50|2300.1|2299.8|2300.6|2300.3|2300.8|2300.5|2300.1|2299.8|36
1635270420000|2021-10-26 17:47:00|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.2|2299.9|22
1635270430000|2021-10-26 17:47:10|2300.2|2299.9|2299.9|2299.6|2300.3|2300|2299.8|2299.5|50
1635270440000|2021-10-26 17:47:20|2300.2|2299.9|2300.1|2299.8|2300.4|2300.1|2299.9|2299.6|40
1635270450000|2021-10-26 17:47:30|2300.2|2299.9|2300.5|2300.2|2300.6|2300.3|2300.2|2299.9|19
1635270460000|2021-10-26 17:47:40|2300.4|2300.1|2300.2|2299.9|2300.5|2300.2|2300.1|2299.8|20
1635270470000|2021-10-26 17:47:50|2300.3|2300|2299.9|2299.6|2300.3|2300|2299.8|2299.5|11
1635270480000|2021-10-26 17:48:00|2299.8|2299.5|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|41
1635270490000|2021-10-26 17:48:10|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2298.8|2298.5|38
1635270500000|2021-10-26 17:48:20|2299|2298.7|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|32
1635270510000|2021-10-26 17:48:30|2298.8|2298.5|2298.3|2298|2298.8|2298.5|2298.1|2297.8|49
1635270520000|2021-10-26 17:48:40|2298.2|2297.9|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|28
1635270530000|2021-10-26 17:48:50|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|34
1635270540000|2021-10-26 17:49:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|33
1635270550000|2021-10-26 17:49:10|2298.3|2298|2299|2298.7|2299.1|2298.8|2298.3|2298|35
1635270560000|2021-10-26 17:49:20|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2298.8|2298.5|6
1635270570000|2021-10-26 17:49:30|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|6
1635270580000|2021-10-26 17:49:40|2299|2298.7|2299|2298.7|2299.1|2298.8|2298.9|2298.6|7
1635270590000|2021-10-26 17:49:50|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299|2298.7|27
1635270600000|2021-10-26 17:50:00|2299.6|2299.3|2299.3|2299|2299.7|2299.4|2299.1|2298.8|47
1635270610000|2021-10-26 17:50:10|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299.2|2298.9|13
1635270620000|2021-10-26 17:50:20|2299.4|2299.1|2300.2|2299.9|2300.4|2300.1|2299.4|2299.1|59
1635270630000|2021-10-26 17:50:30|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2300.1|2299.8|25
1635270640000|2021-10-26 17:50:40|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.3|2300|47
1635270650000|2021-10-26 17:50:50|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|11
1635270660000|2021-10-26 17:51:00|2300.4|2300.1|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|20
1635270670000|2021-10-26 17:51:10|2300.9|2300.6|2301.1|2300.8|2301.2|2300.9|2300.8|2300.5|35
1635270680000|2021-10-26 17:51:20|2301.2|2300.9|2301.6|2301.3|2301.7|2301.4|2301.2|2300.9|52
1635270690000|2021-10-26 17:51:30|2301.5|2301.2|2300.9|2300.6|2301.5|2301.2|2300.8|2300.5|23
1635270700000|2021-10-26 17:51:40|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.7|2300.4|27
1635270710000|2021-10-26 17:51:50|2300.6|2300.3|2300.3|2300|2300.9|2300.6|2300.3|2300|27
1635270720000|2021-10-26 17:52:00|2300.1|2299.8|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|40
1635270730000|2021-10-26 17:52:10|2300.1|2299.8|2300.3|2300|2300.4|2300.1|2300|2299.7|18
1635270740000|2021-10-26 17:52:20|2300.4|2300.1|2299.4|2299.1|2300.4|2300.1|2299.4|2299.1|55
1635270750000|2021-10-26 17:52:30|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.1|2298.8|53
1635270760000|2021-10-26 17:52:40|2299.3|2299|2299.7|2299.4|2299.8|2299.5|2299.3|2299|14
1635270770000|2021-10-26 17:52:50|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|4
1635270780000|2021-10-26 17:53:00|2299.8|2299.5|2300.3|2300|2300.5|2300.2|2299.8|2299.5|40
1635270790000|2021-10-26 17:53:10|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|5
1635270800000|2021-10-26 17:53:20|2300.1|2299.8|2299.7|2299.4|2300.2|2299.9|2299.7|2299.4|17
1635270810000|2021-10-26 17:53:30|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.1|2298.8|36
1635270820000|2021-10-26 17:53:40|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.4|2299.1|15
1635270830000|2021-10-26 17:53:50|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.4|2299.1|7
1635270840000|2021-10-26 17:54:00|2299.4|2299.1|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|16
1635270850000|2021-10-26 17:54:10|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.7|2299.4|27
1635270860000|2021-10-26 17:54:20|2300.1|2299.8|2300.4|2300.1|2300.5|2300.2|2300.1|2299.8|18
1635270870000|2021-10-26 17:54:30|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|9
1635270880000|2021-10-26 17:54:40|2300.6|2300.3|2300.3|2300|2300.7|2300.4|2300.3|2300|59
1635270890000|2021-10-26 17:54:50|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300|2299.7|35
1635270900000|2021-10-26 17:55:00|2300.2|2299.9|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|21
1635270910000|2021-10-26 17:55:10|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.2|2299.9|7
1635270920000|2021-10-26 17:55:20|2300.4|2300.1|2300.2|2299.9|2300.7|2300.4|2300.1|2299.8|14
1635270930000|2021-10-26 17:55:30|2300.3|2300|2300|2299.7|2300.3|2300|2299.9|2299.6|6
1635270940000|2021-10-26 17:55:40|2299.9|2299.6|2299.8|2299.5|2300|2299.7|2299.7|2299.4|12
1635270950000|2021-10-26 17:55:50|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.8|2299.5|5
1635270960000|2021-10-26 17:56:00|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|7
1635270970000|2021-10-26 17:56:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.2|2298.9|20
1635270980000|2021-10-26 17:56:20|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|15
1635270990000|2021-10-26 17:56:30|2299.7|2299.4|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|13
1635271000000|2021-10-26 17:56:40|2300|2299.7|2300|2299.7|2300|2299.7|2299.8|2299.5|6
1635271010000|2021-10-26 17:56:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.4|2299.1|227
1635271020000|2021-10-26 17:57:00|2299.7|2299.4|2299.3|2299|2299.8|2299.5|2299.3|2299|17
1635271030000|2021-10-26 17:57:10|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|50
1635271040000|2021-10-26 17:57:20|2298.6|2298.3|2298.6|2298.3|2298.9|2298.6|2298.4|2298.1|36
1635271050000|2021-10-26 17:57:30|2298.7|2298.4|2299|2298.7|2299.2|2298.9|2298.7|2298.4|18
1635271060000|2021-10-26 17:57:40|2298.9|2298.6|2299|2298.7|2299.3|2299|2298.9|2298.6|15
1635271070000|2021-10-26 17:57:50|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|10
1635271080000|2021-10-26 17:58:00|2298.9|2298.6|2299.3|2299|2299.4|2299.1|2298.9|2298.6|14
1635271090000|2021-10-26 17:58:10|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.3|2299|21
1635271100000|2021-10-26 17:58:20|2299.8|2299.5|2300.2|2299.9|2300.4|2300.1|2299.6|2299.3|18
1635271110000|2021-10-26 17:58:30|2300.3|2300|2300|2299.7|2300.3|2300|2299.9|2299.6|11
1635271120000|2021-10-26 17:58:40|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2300|2299.7|33
1635271130000|2021-10-26 17:58:50|2300.5|2300.2|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|17
1635271140000|2021-10-26 17:59:00|2300.6|2300.3|2300.6|2300.3|2300.8|2300.5|2300.4|2300.1|23
1635271150000|2021-10-26 17:59:10|2300.5|2300.2|2301.1|2300.8|2301.3|2301|2300.4|2300.1|18
1635271160000|2021-10-26 17:59:20|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2301.1|2300.8|45
1635271170000|2021-10-26 17:59:30|2301.3|2301|2301|2300.7|2301.4|2301.1|2301|2300.7|14
1635271180000|2021-10-26 17:59:40|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.6|2300.3|19
1635271190000|2021-10-26 17:59:50|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.3|2300|22
1635271200000|2021-10-26 18:00:00|2300.6|2300.3|2301.5|2301.2|2301.5|2301.2|2300.4|2300.1|47
1635271210000|2021-10-26 18:00:10|2301.4|2301.1|2301.8|2301.5|2302|2301.7|2301.3|2301|43
1635271220000|2021-10-26 18:00:20|2301.9|2301.6|2302.6|2302.3|2303|2302.7|2301.9|2301.6|133
1635271230000|2021-10-26 18:00:30|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302.1|2301.8|45
1635271240000|2021-10-26 18:00:40|2302.1|2301.8|2301.8|2301.5|2302.1|2301.8|2301.6|2301.3|29
1635271250000|2021-10-26 18:00:50|2301.7|2301.4|2301.6|2301.3|2301.9|2301.6|2301.3|2301|57
1635271260000|2021-10-26 18:01:00|2301.8|2301.5|2301.5|2301.2|2301.8|2301.5|2301.3|2301|38
1635271270000|2021-10-26 18:01:10|2301.6|2301.3|2301.8|2301.5|2301.9|2301.6|2301.5|2301.2|12
1635271280000|2021-10-26 18:01:20|2301.6|2301.3|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|31
1635271290000|2021-10-26 18:01:30|2301.8|2301.5|2301.8|2301.5|2302|2301.7|2301.7|2301.4|21
1635271300000|2021-10-26 18:01:40|2301.7|2301.4|2302.2|2301.9|2302.2|2301.9|2301.6|2301.3|45
1635271310000|2021-10-26 18:01:50|2302.1|2301.8|2302.6|2302.3|2302.8|2302.5|2302.1|2301.8|132
1635271320000|2021-10-26 18:02:00|2302.5|2302.2|2302.1|2301.8|2302.6|2302.3|2301.7|2301.4|21
1635271330000|2021-10-26 18:02:10|2302|2301.7|2302|2301.7|2302|2301.7|2301.8|2301.5|17
1635271340000|2021-10-26 18:02:20|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.8|2301.5|27
1635271350000|2021-10-26 18:02:30|2302.1|2301.8|2301.2|2300.9|2302.1|2301.8|2301.1|2300.8|37
1635271360000|2021-10-26 18:02:40|2301.1|2300.8|2301.1|2300.8|2301.4|2301.1|2301.1|2300.8|39
1635271370000|2021-10-26 18:02:50|2301|2300.7|2301.4|2301.1|2301.6|2301.3|2301|2300.7|5
1635271380000|2021-10-26 18:03:00|2301.5|2301.2|2302.1|2301.8|2302.1|2301.8|2301.5|2301.2|44
1635271390000|2021-10-26 18:03:10|2302.2|2301.9|2301.9|2301.6|2302.2|2301.9|2301.8|2301.5|165
1635271400000|2021-10-26 18:03:20|2301.8|2301.5|2302.3|2302|2302.3|2302|2301.7|2301.4|18
1635271410000|2021-10-26 18:03:30|2302.4|2302.1|2302.3|2302|2302.5|2302.2|2302.3|2302|11
1635271420000|2021-10-26 18:03:40|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.3|2302|14
1635271430000|2021-10-26 18:03:50|2302.9|2302.6|2302.6|2302.3|2303|2302.7|2302.6|2302.3|32
1635271440000|2021-10-26 18:04:00|2302.7|2302.4|2302.2|2301.9|2303|2302.7|2302.2|2301.9|25
1635271450000|2021-10-26 18:04:10|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|19
1635271460000|2021-10-26 18:04:20|2302.5|2302.2|2301.8|2301.5|2302.5|2302.2|2301.7|2301.4|23
1635271470000|2021-10-26 18:04:30|2301.9|2301.6|2302.1|2301.8|2302.2|2301.9|2301.9|2301.6|12
1635271480000|2021-10-26 18:04:40|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2302.1|2301.8|20
1635271490000|2021-10-26 18:04:50|2302.2|2301.9|2302.8|2302.5|2302.9|2302.6|2302|2301.7|23
1635271500000|2021-10-26 18:05:00|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.4|2302.1|34
1635271510000|2021-10-26 18:05:10|2302.6|2302.3|2302.6|2302.3|2303|2302.7|2302.5|2302.2|52
1635271520000|2021-10-26 18:05:20|2302.5|2302.2|2302.2|2301.9|2302.6|2302.3|2302.2|2301.9|30
1635271530000|2021-10-26 18:05:30|2302.3|2302|2302.2|2301.9|2302.5|2302.2|2302.1|2301.8|17
1635271540000|2021-10-26 18:05:40|2302.3|2302|2301.9|2301.6|2302.4|2302.1|2301.6|2301.3|37
1635271550000|2021-10-26 18:05:50|2302|2301.7|2301.6|2301.3|2302|2301.7|2301.6|2301.3|6
1635271560000|2021-10-26 18:06:00|2301.5|2301.2|2301.8|2301.5|2301.9|2301.6|2301.5|2301.2|30
1635271570000|2021-10-26 18:06:10|2301.7|2301.4|2301.2|2300.9|2301.7|2301.4|2301|2300.7|46
1635271580000|2021-10-26 18:06:20|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2301|2300.7|31
1635271590000|2021-10-26 18:06:30|2300.9|2300.6|2302.1|2301.8|2302.1|2301.8|2300.9|2300.6|71
1635271600000|2021-10-26 18:06:40|2302|2301.7|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|6
1635271610000|2021-10-26 18:06:50|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|26
1635271620000|2021-10-26 18:07:00|2301.8|2301.5|2302|2301.7|2302.1|2301.8|2301.8|2301.5|12
1635271630000|2021-10-26 18:07:10|2302.1|2301.8|2302.5|2302.2|2302.7|2302.4|2301.9|2301.6|31
1635271640000|2021-10-26 18:07:20|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.3|2302|10
1635271650000|2021-10-26 18:07:30|2302.7|2302.4|2302.5|2302.2|2302.8|2302.5|2302.4|2302.1|16
1635271660000|2021-10-26 18:07:40|2302.4|2302.1|2302|2301.7|2302.5|2302.2|2302|2301.7|9
1635271670000|2021-10-26 18:07:50|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2301.9|2301.6|3
1635271680000|2021-10-26 18:08:00|2302.2|2301.9|2302.3|2302|2302.5|2302.2|2302.2|2301.9|14
1635271690000|2021-10-26 18:08:10|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.3|2302|23
1635271700000|2021-10-26 18:08:20|2302.5|2302.2|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|7
1635271710000|2021-10-26 18:08:30|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|17
1635271720000|2021-10-26 18:08:40|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302|2301.7|9
1635271730000|2021-10-26 18:08:50|2302.3|2302|2302.4|2302.1|2302.8|2302.5|2302.3|2302|16
1635271740000|2021-10-26 18:09:00|2302.3|2302|2302.4|2302.1|2302.6|2302.3|2302.2|2301.9|16
1635271750000|2021-10-26 18:09:10|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|11
1635271760000|2021-10-26 18:09:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2301.9|2301.6|6
1635271770000|2021-10-26 18:09:30|2302.3|2302|2301.8|2301.5|2302.3|2302|2301.8|2301.5|21
1635271780000|2021-10-26 18:09:40|2301.9|2301.6|2302.2|2301.9|2302.2|2301.9|2301.8|2301.5|15
1635271790000|2021-10-26 18:09:50|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.1|2301.8|6
1635271800000|2021-10-26 18:10:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|18
1635271810000|2021-10-26 18:10:10|2302|2301.7|2301.8|2301.5|2302.1|2301.8|2301.6|2301.3|9
1635271820000|2021-10-26 18:10:20|2301.7|2301.4|2301.4|2301.1|2301.8|2301.5|2301.3|2301|123
1635271830000|2021-10-26 18:10:30|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301.3|2301|30
1635271840000|2021-10-26 18:10:40|2301.5|2301.2|2302.1|2301.8|2302.2|2301.9|2301.5|2301.2|18
1635271850000|2021-10-26 18:10:50|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302|2301.7|10
1635271860000|2021-10-26 18:11:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302|2301.7|13
1635271870000|2021-10-26 18:11:10|2302.1|2301.8|2302.1|2301.8|2302.3|2302|2302.1|2301.8|2
1635271880000|2021-10-26 18:11:20|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|11
1635271890000|2021-10-26 18:11:30|2302.2|2301.9|2302.1|2301.8|2302.5|2302.2|2302|2301.7|9
1635271900000|2021-10-26 18:11:40|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|7
1635271910000|2021-10-26 18:11:50|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.2|2301.9|59
1635271920000|2021-10-26 18:12:00|2302.5|2302.2|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|25
1635271930000|2021-10-26 18:12:10|2302.9|2302.6|2303.5|2303.2|2303.6|2303.3|2302.8|2302.5|121
1635271940000|2021-10-26 18:12:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|27
1635271950000|2021-10-26 18:12:30|2303.6|2303.3|2303.7|2303.4|2303.8|2303.5|2303.5|2303.2|46
1635271960000|2021-10-26 18:12:40|2303.6|2303.3|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|8
1635271970000|2021-10-26 18:12:50|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.5|2303.2|60
1635271980000|2021-10-26 18:13:00|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.4|2303.1|33
1635271990000|2021-10-26 18:13:10|2303.4|2303.1|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|37
1635272000000|2021-10-26 18:13:20|2303.5|2303.2|2303.8|2303.5|2303.9|2303.6|2303.4|2303.1|27
1635272010000|2021-10-26 18:13:30|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|9
1635272020000|2021-10-26 18:13:40|2304|2303.7|2304|2303.7|2304|2303.7|2303.8|2303.5|20
1635272030000|2021-10-26 18:13:50|2304.1|2303.8|2304.4|2304.1|2304.4|2304.1|2303.9|2303.6|109
1635272040000|2021-10-26 18:14:00|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|60
1635272050000|2021-10-26 18:14:10|2304.6|2304.3|2304.8|2304.5|2304.9|2304.6|2304.5|2304.2|107
1635272060000|2021-10-26 18:14:20|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|101
1635272070000|2021-10-26 18:14:30|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|38
1635272080000|2021-10-26 18:14:40|2304.8|2304.5|2305.1|2304.8|2305.3|2305|2304.8|2304.5|67
1635272090000|2021-10-26 18:14:50|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|18
1635272100000|2021-10-26 18:15:00|2305.1|2304.8|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|85
1635272110000|2021-10-26 18:15:10|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|37
1635272120000|2021-10-26 18:15:20|2305|2304.7|2305|2304.7|2305.3|2305|2304.9|2304.6|60
1635272130000|2021-10-26 18:15:30|2304.9|2304.6|2304.5|2304.2|2304.9|2304.6|2304.5|2304.2|44
1635272140000|2021-10-26 18:15:40|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|27
1635272150000|2021-10-26 18:15:50|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.1|2303.8|75
1635272160000|2021-10-26 18:16:00|2304.3|2304|2304.2|2303.9|2304.4|2304.1|2304|2303.7|120
1635272170000|2021-10-26 18:16:10|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|50
1635272180000|2021-10-26 18:16:20|2304.2|2303.9|2305|2304.7|2305|2304.7|2304.2|2303.9|36
1635272190000|2021-10-26 18:16:30|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|19
1635272200000|2021-10-26 18:16:40|2305.4|2305.1|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|104
1635272210000|2021-10-26 18:16:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|49
1635272220000|2021-10-26 18:17:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|46
1635272230000|2021-10-26 18:17:10|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|31
1635272240000|2021-10-26 18:17:20|2305.5|2305.2|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|61
1635272250000|2021-10-26 18:17:30|2305.9|2305.6|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|66
1635272260000|2021-10-26 18:17:40|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|55
1635272270000|2021-10-26 18:17:50|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.6|2305.3|87
1635272280000|2021-10-26 18:18:00|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|38
1635272290000|2021-10-26 18:18:10|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.6|2305.3|73
1635272300000|2021-10-26 18:18:20|2305.7|2305.4|2306|2305.7|2306|2305.7|2305.6|2305.3|16
1635272310000|2021-10-26 18:18:30|2305.9|2305.6|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|8
1635272320000|2021-10-26 18:18:40|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|47
1635272330000|2021-10-26 18:18:50|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.2|2305.9|34
1635272340000|2021-10-26 18:19:00|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|71
1635272350000|2021-10-26 18:19:10|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|63
1635272360000|2021-10-26 18:19:20|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.2|2305.9|59
1635272370000|2021-10-26 18:19:30|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.2|2305.9|18
1635272380000|2021-10-26 18:19:40|2306.4|2306.1|2306.6|2306.3|2306.8|2306.5|2306.4|2306.1|57
1635272390000|2021-10-26 18:19:50|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|28
1635272400000|2021-10-26 18:20:00|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|79
1635272410000|2021-10-26 18:20:10|2306.1|2305.8|2306.1|2305.8|2306.3|2306|2306.1|2305.8|70
1635272420000|2021-10-26 18:20:20|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2306|2305.7|65
1635272430000|2021-10-26 18:20:30|2306.1|2305.8|2306|2305.7|2306.3|2306|2306|2305.7|50
1635272440000|2021-10-26 18:20:40|2305.9|2305.6|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|47
1635272450000|2021-10-26 18:20:50|2306.2|2305.9|2305.9|2305.6|2306.2|2305.9|2305.8|2305.5|47
1635272460000|2021-10-26 18:21:00|2305.8|2305.5|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|95
1635272470000|2021-10-26 18:21:10|2305.3|2305|2305.5|2305.2|2305.6|2305.3|2305.3|2305|46
1635272480000|2021-10-26 18:21:20|2305.4|2305.1|2305.7|2305.4|2305.8|2305.5|2305.4|2305.1|57
1635272490000|2021-10-26 18:21:30|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|49
1635272500000|2021-10-26 18:21:40|2305.9|2305.6|2305.5|2305.2|2306|2305.7|2305.5|2305.2|13
1635272510000|2021-10-26 18:21:50|2305.4|2305.1|2305.1|2304.8|2305.5|2305.2|2305.1|2304.8|36
1635272520000|2021-10-26 18:22:00|2305|2304.7|2305.7|2305.4|2305.7|2305.4|2304.9|2304.6|34
1635272530000|2021-10-26 18:22:10|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.7|2305.4|37
1635272540000|2021-10-26 18:22:20|2305.9|2305.6|2306.6|2306.3|2306.6|2306.3|2305.9|2305.6|56
1635272550000|2021-10-26 18:22:30|2306.4|2306.1|2305.9|2305.6|2306.4|2306.1|2305.8|2305.5|32
1635272560000|2021-10-26 18:22:40|2305.7|2305.4|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|19
1635272570000|2021-10-26 18:22:50|2305.4|2305.1|2305.4|2305.1|2305.6|2305.3|2305.2|2304.9|17
1635272580000|2021-10-26 18:23:00|2305.3|2305|2305.1|2304.8|2305.3|2305|2304.9|2304.6|20
1635272590000|2021-10-26 18:23:10|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.9|2304.6|7
1635272600000|2021-10-26 18:23:20|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.4|2304.1|39
1635272610000|2021-10-26 18:23:30|2304.7|2304.4|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|10
1635272620000|2021-10-26 18:23:40|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|6
1635272630000|2021-10-26 18:23:50|2304.6|2304.3|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|26
1635272640000|2021-10-26 18:24:00|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.4|2304.1|19
1635272650000|2021-10-26 18:24:10|2304.6|2304.3|2305|2304.7|2305.1|2304.8|2304.5|2304.2|17
1635272660000|2021-10-26 18:24:20|2305.1|2304.8|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|19
1635272670000|2021-10-26 18:24:30|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|9
1635272680000|2021-10-26 18:24:40|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|6
1635272690000|2021-10-26 18:24:50|2305.4|2305.1|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|1
1635272700000|2021-10-26 18:25:00|2305.4|2305.1|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|15
1635272710000|2021-10-26 18:25:10|2305.5|2305.2|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|14
1635272720000|2021-10-26 18:25:20|2305.3|2305|2305|2304.7|2305.4|2305.1|2305|2304.7|21
1635272730000|2021-10-26 18:25:30|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|16
1635272740000|2021-10-26 18:25:40|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|8
1635272750000|2021-10-26 18:25:50|2305.1|2304.8|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|17
1635272760000|2021-10-26 18:26:00|2305.3|2305|2305|2304.7|2305.4|2305.1|2305|2304.7|11
1635272770000|2021-10-26 18:26:10|2305.1|2304.8|2305.3|2305|2305.4|2305.1|2304.9|2304.6|30
1635272780000|2021-10-26 18:26:20|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|8
1635272790000|2021-10-26 18:26:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|3
1635272800000|2021-10-26 18:26:40|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|0
1635272810000|2021-10-26 18:26:50|2305.4|2305.1|2305.8|2305.5|2305.9|2305.6|2305.4|2305.1|17
1635272820000|2021-10-26 18:27:00|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|11
1635272830000|2021-10-26 18:27:10|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|15
1635272840000|2021-10-26 18:27:20|2305.6|2305.3|2305.2|2304.9|2305.6|2305.3|2305.1|2304.8|30
1635272850000|2021-10-26 18:27:30|2305.3|2305|2305.7|2305.4|2305.7|2305.4|2305.3|2305|13
1635272860000|2021-10-26 18:27:40|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|21
1635272870000|2021-10-26 18:27:50|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.5|2305.2|15
1635272880000|2021-10-26 18:28:00|2305.6|2305.3|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|8
1635272890000|2021-10-26 18:28:10|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|6
1635272900000|2021-10-26 18:28:20|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|5
1635272910000|2021-10-26 18:28:30|2305.6|2305.3|2305.1|2304.8|2305.7|2305.4|2305.1|2304.8|13
1635272920000|2021-10-26 18:28:40|2305.2|2304.9|2305.3|2305|2305.5|2305.2|2305.1|2304.8|9
1635272930000|2021-10-26 18:28:50|2305.2|2304.9|2304.9|2304.6|2305.3|2305|2304.7|2304.4|13
1635272940000|2021-10-26 18:29:00|2304.7|2304.4|2304.5|2304.2|2304.8|2304.5|2304.3|2304|42
1635272950000|2021-10-26 18:29:10|2304.4|2304.1|2304.3|2304|2304.6|2304.3|2304.1|2303.8|51
1635272960000|2021-10-26 18:29:20|2304.4|2304.1|2304.2|2303.9|2304.6|2304.3|2304.2|2303.9|28
1635272970000|2021-10-26 18:29:30|2304.1|2303.8|2303.9|2303.6|2304.4|2304.1|2303.8|2303.5|127
1635272980000|2021-10-26 18:29:40|2303.8|2303.5|2304.4|2304.1|2304.4|2304.1|2303.8|2303.5|41
1635272990000|2021-10-26 18:29:50|2304.6|2304.3|2304.9|2304.6|2304.9|2304.6|2304.4|2304.1|36
1635273000000|2021-10-26 18:30:00|2304.8|2304.5|2305.6|2305.3|2305.6|2305.3|2304.8|2304.5|79
1635273010000|2021-10-26 18:30:10|2305.4|2305.1|2305.3|2305|2305.6|2305.3|2305.2|2304.9|42
1635273020000|2021-10-26 18:30:20|2305.4|2305.1|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|36
1635273030000|2021-10-26 18:30:30|2305.9|2305.6|2305.5|2305.2|2306|2305.7|2305.5|2305.2|18
1635273040000|2021-10-26 18:30:40|2305.6|2305.3|2305.1|2304.8|2305.7|2305.4|2305|2304.7|18
1635273050000|2021-10-26 18:30:50|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2304.8|2304.5|31
1635273060000|2021-10-26 18:31:00|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.1|2304.8|29
1635273070000|2021-10-26 18:31:10|2305.4|2305.1|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|28
1635273080000|2021-10-26 18:31:20|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|20
1635273090000|2021-10-26 18:31:30|2306|2305.7|2306|2305.7|2306.2|2305.9|2305.9|2305.6|42
1635273100000|2021-10-26 18:31:40|2306.1|2305.8|2306.3|2306|2306.3|2306|2305.9|2305.6|28
1635273110000|2021-10-26 18:31:50|2306.4|2306.1|2306.1|2305.8|2306.4|2306.1|2306.1|2305.8|6
1635273120000|2021-10-26 18:32:00|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.2|2305.9|13
1635273130000|2021-10-26 18:32:10|2306.3|2306|2306.4|2306.1|2306.5|2306.2|2306.2|2305.9|21
1635273140000|2021-10-26 18:32:20|2306.5|2306.2|2306.7|2306.4|2307|2306.7|2306.3|2306|143
1635273150000|2021-10-26 18:32:30|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|21
1635273160000|2021-10-26 18:32:40|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.7|2306.4|13
1635273170000|2021-10-26 18:32:50|2306.9|2306.6|2306.3|2306|2306.9|2306.6|2306.1|2305.8|80
1635273180000|2021-10-26 18:33:00|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.1|2305.8|69
1635273190000|2021-10-26 18:33:10|2306.6|2306.3|2306.7|2306.4|2306.9|2306.6|2306.5|2306.2|66
1635273200000|2021-10-26 18:33:20|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|20
1635273210000|2021-10-26 18:33:30|2306.6|2306.3|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|64
1635273220000|2021-10-26 18:33:40|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|37
1635273230000|2021-10-26 18:33:50|2306.1|2305.8|2306.3|2306|2306.3|2306|2306|2305.7|55
1635273240000|2021-10-26 18:34:00|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2305.9|2305.6|29
1635273250000|2021-10-26 18:34:10|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306|2305.7|14
1635273260000|2021-10-26 18:34:20|2306.3|2306|2305.9|2305.6|2306.3|2306|2305.8|2305.5|36
1635273270000|2021-10-26 18:34:30|2306|2305.7|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|12
1635273280000|2021-10-26 18:34:40|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|10
1635273290000|2021-10-26 18:34:50|2305.9|2305.6|2306.4|2306.1|2306.4|2306.1|2305.9|2305.6|18
1635273300000|2021-10-26 18:35:00|2306.3|2306|2306.1|2305.8|2306.3|2306|2305.9|2305.6|14
1635273310000|2021-10-26 18:35:10|2306.2|2305.9|2306.5|2306.2|2306.7|2306.4|2306.2|2305.9|27
1635273320000|2021-10-26 18:35:20|2306.6|2306.3|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|10
1635273330000|2021-10-26 18:35:30|2306.7|2306.4|2306.9|2306.6|2307|2306.7|2306.6|2306.3|20
1635273340000|2021-10-26 18:35:40|2307|2306.7|2306.5|2306.2|2307.1|2306.8|2306.4|2306.1|47
1635273350000|2021-10-26 18:35:50|2306.4|2306.1|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|29
1635273360000|2021-10-26 18:36:00|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.2|2305.9|19
1635273370000|2021-10-26 18:36:10|2306.5|2306.2|2306.6|2306.3|2306.8|2306.5|2306.5|2306.2|46
1635273380000|2021-10-26 18:36:20|2306.7|2306.4|2306.5|2306.2|2306.8|2306.5|2306.4|2306.1|17
1635273390000|2021-10-26 18:36:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.2|2305.9|24
1635273400000|2021-10-26 18:36:40|2306.5|2306.2|2306.7|2306.4|2306.8|2306.5|2306.5|2306.2|22
1635273410000|2021-10-26 18:36:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|17
1635273420000|2021-10-26 18:37:00|2306.8|2306.5|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|50
1635273430000|2021-10-26 18:37:10|2306.7|2306.4|2306.9|2306.6|2307|2306.7|2306.7|2306.4|17
1635273440000|2021-10-26 18:37:20|2307|2306.7|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|15
1635273450000|2021-10-26 18:37:30|2306.9|2306.6|2306.7|2306.4|2307|2306.7|2306.7|2306.4|27
1635273460000|2021-10-26 18:37:40|2306.6|2306.3|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|17
1635273470000|2021-10-26 18:37:50|2306.6|2306.3|2306.8|2306.5|2307|2306.7|2306.5|2306.2|83
1635273480000|2021-10-26 18:38:00|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.9|2306.6|13
1635273490000|2021-10-26 18:38:10|2307|2306.7|2306.9|2306.6|2307.1|2306.8|2306.8|2306.5|34
1635273500000|2021-10-26 18:38:20|2306.8|2306.5|2306.4|2306.1|2306.9|2306.6|2306.4|2306.1|84
1635273510000|2021-10-26 18:38:30|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2305.9|2305.6|25
1635273520000|2021-10-26 18:38:40|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.4|2305.1|109
1635273530000|2021-10-26 18:38:50|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.3|2305|54
1635273540000|2021-10-26 18:39:00|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.4|2305.1|27
1635273550000|2021-10-26 18:39:10|2305.7|2305.4|2305.7|2305.4|2306|2305.7|2305.6|2305.3|16
1635273560000|2021-10-26 18:39:20|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|9
1635273570000|2021-10-26 18:39:30|2305.4|2305.1|2305.2|2304.9|2305.7|2305.4|2305.2|2304.9|22
1635273580000|2021-10-26 18:39:40|2305.1|2304.8|2305.1|2304.8|2305.3|2305|2304.8|2304.5|38
1635273590000|2021-10-26 18:39:50|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.6|2304.3|60
1635273600000|2021-10-26 18:40:00|2304.5|2304.2|2303.9|2303.6|2304.7|2304.4|2303.8|2303.5|62
1635273610000|2021-10-26 18:40:10|2303.8|2303.5|2304.4|2304.1|2304.4|2304.1|2303.8|2303.5|54
1635273620000|2021-10-26 18:40:20|2304.5|2304.2|2304.5|2304.2|2304.7|2304.4|2304.4|2304.1|35
1635273630000|2021-10-26 18:40:30|2304.4|2304.1|2304.3|2304|2304.6|2304.3|2304.2|2303.9|42
1635273640000|2021-10-26 18:40:40|2304.2|2303.9|2304.4|2304.1|2304.5|2304.2|2303.9|2303.6|66
1635273650000|2021-10-26 18:40:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|7
1635273660000|2021-10-26 18:41:00|2304.6|2304.3|2304.6|2304.3|2305|2304.7|2304.6|2304.3|12
1635273670000|2021-10-26 18:41:10|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.4|2304.1|30
1635273680000|2021-10-26 18:41:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|10
1635273690000|2021-10-26 18:41:30|2304.6|2304.3|2305|2304.7|2305|2304.7|2304.6|2304.3|15
1635273700000|2021-10-26 18:41:40|2304.9|2304.6|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|14
1635273710000|2021-10-26 18:41:50|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.1|2304.8|32
1635273720000|2021-10-26 18:42:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305|2304.7|10
1635273730000|2021-10-26 18:42:10|2305.1|2304.8|2304.6|2304.3|2305.3|2305|2304.6|2304.3|29
1635273740000|2021-10-26 18:42:20|2304.5|2304.2|2304.4|2304.1|2304.8|2304.5|2304.3|2304|138
1635273750000|2021-10-26 18:42:30|2304.6|2304.3|2304.8|2304.5|2304.9|2304.6|2304.5|2304.2|26
1635273760000|2021-10-26 18:42:40|2304.7|2304.4|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|23
1635273770000|2021-10-26 18:42:50|2304.6|2304.3|2305.2|2304.9|2305.2|2304.9|2304.5|2304.2|24
1635273780000|2021-10-26 18:43:00|2305.3|2305|2305.3|2305|2305.4|2305.1|2305|2304.7|25
1635273790000|2021-10-26 18:43:10|2305.4|2305.1|2305.3|2305|2305.7|2305.4|2305.3|2305|12
1635273800000|2021-10-26 18:43:20|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.1|2304.8|6
1635273810000|2021-10-26 18:43:30|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.7|2304.4|27
1635273820000|2021-10-26 18:43:40|2304.8|2304.5|2305.3|2305|2305.4|2305.1|2304.8|2304.5|8
1635273830000|2021-10-26 18:43:50|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|10
1635273840000|2021-10-26 18:44:00|2304.9|2304.6|2304.6|2304.3|2305|2304.7|2304.6|2304.3|9
1635273850000|2021-10-26 18:44:10|2304.7|2304.4|2304.7|2304.4|2304.9|2304.6|2304.6|2304.3|10
1635273860000|2021-10-26 18:44:20|2304.8|2304.5|2304.8|2304.5|2305|2304.7|2304.7|2304.4|11
1635273870000|2021-10-26 18:44:30|2304.9|2304.6|2305.5|2305.2|2305.5|2305.2|2304.9|2304.6|12
1635273880000|2021-10-26 18:44:40|2305.4|2305.1|2304.7|2304.4|2305.5|2305.2|2304.7|2304.4|49
1635273890000|2021-10-26 18:44:50|2304.8|2304.5|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|7
1635273900000|2021-10-26 18:45:00|2304.8|2304.5|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|49
1635273910000|2021-10-26 18:45:10|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|55
1635273920000|2021-10-26 18:45:20|2304.7|2304.4|2304.8|2304.5|2305.1|2304.8|2304.7|2304.4|29
1635273930000|2021-10-26 18:45:30|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.7|2304.4|22
1635273940000|2021-10-26 18:45:40|2305|2304.7|2305|2304.7|2305|2304.7|2304.8|2304.5|4
1635273950000|2021-10-26 18:45:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|10
1635273960000|2021-10-26 18:46:00|2305|2304.7|2304.5|2304.2|2305.1|2304.8|2304.5|2304.2|22
1635273970000|2021-10-26 18:46:10|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2304.3|2304|89
1635273980000|2021-10-26 18:46:20|2304.5|2304.2|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|35
1635273990000|2021-10-26 18:46:30|2304.7|2304.4|2305.1|2304.8|2305.2|2304.9|2304.7|2304.4|30
1635274000000|2021-10-26 18:46:40|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.8|2304.5|4
1635274010000|2021-10-26 18:46:50|2304.8|2304.5|2305|2304.7|2305.2|2304.9|2304.8|2304.5|6
1635274020000|2021-10-26 18:47:00|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.8|2304.5|7
1635274030000|2021-10-26 18:47:10|2304.8|2304.5|2305.2|2304.9|2305.2|2304.9|2304.8|2304.5|10
1635274040000|2021-10-26 18:47:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.8|2304.5|20
1635274050000|2021-10-26 18:47:30|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|8
1635274060000|2021-10-26 18:47:40|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|10
1635274070000|2021-10-26 18:47:50|2304.9|2304.6|2304|2303.7|2304.9|2304.6|2304|2303.7|42
1635274080000|2021-10-26 18:48:00|2303.8|2303.5|2304.4|2304.1|2304.5|2304.2|2303.8|2303.5|110
1635274090000|2021-10-26 18:48:10|2304.3|2304|2304.4|2304.1|2304.5|2304.2|2304.3|2304|15
1635274100000|2021-10-26 18:48:20|2304.3|2304|2304.5|2304.2|2304.6|2304.3|2304.3|2304|9
1635274110000|2021-10-26 18:48:30|2304.6|2304.3|2305|2304.7|2305|2304.7|2304.5|2304.2|11
1635274120000|2021-10-26 18:48:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|6
1635274130000|2021-10-26 18:48:50|2304.8|2304.5|2304.5|2304.2|2304.9|2304.6|2304.5|2304.2|12
1635274140000|2021-10-26 18:49:00|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|6
1635274150000|2021-10-26 18:49:10|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.3|2304|13
1635274160000|2021-10-26 18:49:20|2304.7|2304.4|2305.1|2304.8|2305.2|2304.9|2304.7|2304.4|33
1635274170000|2021-10-26 18:49:30|2305.2|2304.9|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|17
1635274180000|2021-10-26 18:49:40|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305|2304.7|15
1635274190000|2021-10-26 18:49:50|2305.3|2305|2305|2304.7|2305.3|2305|2305|2304.7|9
1635274200000|2021-10-26 18:50:00|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|7
1635274210000|2021-10-26 18:50:10|2305|2304.7|2305|2304.7|2305.3|2305|2305|2304.7|11
1635274220000|2021-10-26 18:50:20|2304.9|2304.6|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|14
1635274230000|2021-10-26 18:50:30|2304.3|2304|2304.3|2304|2304.5|2304.2|2304.3|2304|10
1635274240000|2021-10-26 18:50:40|2304.2|2303.9|2303.9|2303.6|2304.2|2303.9|2303.8|2303.5|32
1635274250000|2021-10-26 18:50:50|2303.8|2303.5|2303.3|2303|2303.9|2303.6|2303.3|2303|132
1635274260000|2021-10-26 18:51:00|2303.4|2303.1|2303.2|2302.9|2303.6|2303.3|2303|2302.7|58
1635274270000|2021-10-26 18:51:10|2303.3|2303|2303.5|2303.2|2303.6|2303.3|2303.3|2303|10
1635274280000|2021-10-26 18:51:20|2303.6|2303.3|2304|2303.7|2304|2303.7|2303.4|2303.1|11
1635274290000|2021-10-26 18:51:30|2303.9|2303.6|2303.8|2303.5|2304|2303.7|2303.8|2303.5|4
1635274300000|2021-10-26 18:51:40|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.9|2303.6|10
1635274310000|2021-10-26 18:51:50|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.8|2303.5|4
1635274320000|2021-10-26 18:52:00|2303.8|2303.5|2303.9|2303.6|2304|2303.7|2303.8|2303.5|7
1635274330000|2021-10-26 18:52:10|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|3
1635274340000|2021-10-26 18:52:20|2304.2|2303.9|2304.6|2304.3|2304.7|2304.4|2304.1|2303.8|20
1635274350000|2021-10-26 18:52:30|2304.7|2304.4|2305|2304.7|2305.1|2304.8|2304.6|2304.3|24
1635274360000|2021-10-26 18:52:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|17
1635274370000|2021-10-26 18:52:50|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.1|2304.8|27
1635274380000|2021-10-26 18:53:00|2305.2|2304.9|2305|2304.7|2305.4|2305.1|2304.9|2304.6|15
1635274390000|2021-10-26 18:53:10|2304.9|2304.6|2305|2304.7|2305.1|2304.8|2304.8|2304.5|9
1635274400000|2021-10-26 18:53:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|10
1635274410000|2021-10-26 18:53:30|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2304.9|2304.6|11
1635274420000|2021-10-26 18:53:40|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305|2304.7|15
1635274430000|2021-10-26 18:53:50|2305|2304.7|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|4
1635274440000|2021-10-26 18:54:00|2304.9|2304.6|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|14
1635274450000|2021-10-26 18:54:10|2304.5|2304.2|2304.9|2304.6|2304.9|2304.6|2304.4|2304.1|15
1635274460000|2021-10-26 18:54:20|2304.8|2304.5|2305.1|2304.8|2305.2|2304.9|2304.7|2304.4|7
1635274470000|2021-10-26 18:54:30|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|30
1635274480000|2021-10-26 18:54:40|2305|2304.7|2304.6|2304.3|2305|2304.7|2304.6|2304.3|15
1635274490000|2021-10-26 18:54:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|34
1635274500000|2021-10-26 18:55:00|2304.8|2304.5|2304.9|2304.6|2305|2304.7|2304.8|2304.5|9
1635274510000|2021-10-26 18:55:10|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|5
1635274520000|2021-10-26 18:55:20|2305|2304.7|2305|2304.7|2305.2|2304.9|2304.9|2304.6|10
1635274530000|2021-10-26 18:55:30|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305|2304.7|12
1635274540000|2021-10-26 18:55:40|2305.5|2305.2|2305.8|2305.5|2305.9|2305.6|2305.5|2305.2|36
1635274550000|2021-10-26 18:55:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|40
1635274560000|2021-10-26 18:56:00|2305.6|2305.3|2305|2304.7|2305.6|2305.3|2305|2304.7|7
1635274570000|2021-10-26 18:56:10|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.8|2304.5|14
1635274580000|2021-10-26 18:56:20|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|8
1635274590000|2021-10-26 18:56:30|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|23
1635274600000|2021-10-26 18:56:40|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|9
1635274610000|2021-10-26 18:56:50|2304.9|2304.6|2305.3|2305|2305.4|2305.1|2304.9|2304.6|17
1635274620000|2021-10-26 18:57:00|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.3|2305|19
1635274630000|2021-10-26 18:57:10|2305.5|2305.2|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|32
1635274640000|2021-10-26 18:57:20|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|46
1635274650000|2021-10-26 18:57:30|2305.4|2305.1|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|24
1635274660000|2021-10-26 18:57:40|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|8
1635274670000|2021-10-26 18:57:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|14
1635274680000|2021-10-26 18:58:00|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.6|2305.3|17
1635274690000|2021-10-26 18:58:10|2305.7|2305.4|2306|2305.7|2306.1|2305.8|2305.7|2305.4|37
1635274700000|2021-10-26 18:58:20|2306.1|2305.8|2306.5|2306.2|2306.5|2306.2|2306.1|2305.8|48
1635274710000|2021-10-26 18:58:30|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2306.1|2305.8|23
1635274720000|2021-10-26 18:58:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|24
1635274730000|2021-10-26 18:58:50|2306|2305.7|2306|2305.7|2306|2305.7|2305.9|2305.6|23
1635274740000|2021-10-26 18:59:00|2305.9|2305.6|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|6
1635274750000|2021-10-26 18:59:10|2305.8|2305.5|2306.5|2306.2|2306.6|2306.3|2305.8|2305.5|74
1635274760000|2021-10-26 18:59:20|2306.6|2306.3|2306.8|2306.5|2306.9|2306.6|2306.6|2306.3|43
1635274770000|2021-10-26 18:59:30|2306.9|2306.6|2306.3|2306|2306.9|2306.6|2306.3|2306|46
1635274780000|2021-10-26 18:59:40|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|20
1635274790000|2021-10-26 18:59:50|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|28
1635274800000|2021-10-26 19:00:00|2306.6|2306.3|2306.1|2305.8|2306.7|2306.4|2306.1|2305.8|38
1635274810000|2021-10-26 19:00:10|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306|2305.7|22
1635274820000|2021-10-26 19:00:20|2306.1|2305.8|2306.5|2306.2|2306.5|2306.2|2306|2305.7|19
1635274830000|2021-10-26 19:00:30|2306.6|2306.3|2307|2306.7|2307|2306.7|2306.5|2306.2|15
1635274840000|2021-10-26 19:00:40|2307.1|2306.8|2307.3|2307|2307.7|2307.4|2307.1|2306.8|75
1635274850000|2021-10-26 19:00:50|2307.4|2307.1|2306.8|2306.5|2307.4|2307.1|2306.8|2306.5|30
1635274860000|2021-10-26 19:01:00|2306.7|2306.4|2306.4|2306.1|2306.9|2306.6|2306.4|2306.1|33
1635274870000|2021-10-26 19:01:10|2306.5|2306.2|2306.4|2306.1|2306.6|2306.3|2306.3|2306|73
1635274880000|2021-10-26 19:01:20|2306.3|2306|2306.2|2305.9|2306.4|2306.1|2305.7|2305.4|62
1635274890000|2021-10-26 19:01:30|2306.4|2306.1|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|30
1635274900000|2021-10-26 19:01:40|2306.4|2306.1|2306.1|2305.8|2306.4|2306.1|2306|2305.7|20
1635274910000|2021-10-26 19:01:50|2306|2305.7|2305.4|2305.1|2306|2305.7|2305.3|2305|20
1635274920000|2021-10-26 19:02:00|2305.3|2305|2304.9|2304.6|2305.3|2305|2304.8|2304.5|53
1635274930000|2021-10-26 19:02:10|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2304.7|2304.4|37
1635274940000|2021-10-26 19:02:20|2305.1|2304.8|2304.3|2304|2305.2|2304.9|2304.2|2303.9|38
1635274950000|2021-10-26 19:02:30|2304.2|2303.9|2303.9|2303.6|2304.4|2304.1|2303.7|2303.4|27
1635274960000|2021-10-26 19:02:40|2304|2303.7|2304.5|2304.2|2304.7|2304.4|2304|2303.7|60
1635274970000|2021-10-26 19:02:50|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|16
1635274980000|2021-10-26 19:03:00|2304.7|2304.4|2305.3|2305|2305.3|2305|2304.7|2304.4|31
1635274990000|2021-10-26 19:03:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.1|2304.8|6
1635275000000|2021-10-26 19:03:20|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|15
1635275010000|2021-10-26 19:03:30|2305.5|2305.2|2305.4|2305.1|2305.7|2305.4|2305.2|2304.9|41
1635275020000|2021-10-26 19:03:40|2305.3|2305|2304.6|2304.3|2305.3|2305|2304.6|2304.3|17
1635275030000|2021-10-26 19:03:50|2304.7|2304.4|2304.9|2304.6|2305|2304.7|2304.6|2304.3|15
1635275040000|2021-10-26 19:04:00|2305|2304.7|2305.3|2305|2305.3|2305|2304.9|2304.6|9
1635275050000|2021-10-26 19:04:10|2305.4|2305.1|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|7
1635275060000|2021-10-26 19:04:20|2305.5|2305.2|2305.9|2305.6|2306|2305.7|2305.5|2305.2|9
1635275070000|2021-10-26 19:04:30|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|7
1635275080000|2021-10-26 19:04:40|2306|2305.7|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|13
1635275090000|2021-10-26 19:04:50|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|5
1635275100000|2021-10-26 19:05:00|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.4|2305.1|17
1635275110000|2021-10-26 19:05:10|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|7
1635275120000|2021-10-26 19:05:20|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|10
1635275130000|2021-10-26 19:05:30|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|8
1635275140000|2021-10-26 19:05:40|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|8
1635275150000|2021-10-26 19:05:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|36
1635275160000|2021-10-26 19:06:00|2305.9|2305.6|2306|2305.7|2306.2|2305.9|2305.8|2305.5|28
1635275170000|2021-10-26 19:06:10|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|30
1635275180000|2021-10-26 19:06:20|2305.8|2305.5|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|30
1635275190000|2021-10-26 19:06:30|2305.7|2305.4|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|2
1635275200000|2021-10-26 19:06:40|2305.5|2305.2|2305.7|2305.4|2305.8|2305.5|2305.4|2305.1|4
1635275210000|2021-10-26 19:06:50|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|23
1635275220000|2021-10-26 19:07:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|18
1635275230000|2021-10-26 19:07:10|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|13
1635275240000|2021-10-26 19:07:20|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|20
1635275250000|2021-10-26 19:07:30|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.7|2305.4|3
1635275260000|2021-10-26 19:07:40|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|6
1635275270000|2021-10-26 19:07:50|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|7
1635275280000|2021-10-26 19:08:00|2305.8|2305.5|2305.9|2305.6|2306|2305.7|2305.7|2305.4|23
1635275290000|2021-10-26 19:08:10|2306|2305.7|2306.3|2306|2306.3|2306|2305.9|2305.6|12
1635275300000|2021-10-26 19:08:20|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|18
1635275310000|2021-10-26 19:08:30|2306.3|2306|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|10
1635275320000|2021-10-26 19:08:40|2306.3|2306|2306.3|2306|2306.3|2306|2306|2305.7|5
1635275330000|2021-10-26 19:08:50|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|26
1635275340000|2021-10-26 19:09:00|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|15
1635275350000|2021-10-26 19:09:10|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|13
1635275360000|2021-10-26 19:09:20|2305.6|2305.3|2305|2304.7|2305.7|2305.4|2304.9|2304.6|30
1635275370000|2021-10-26 19:09:30|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305|2304.7|45
1635275380000|2021-10-26 19:09:40|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|11
1635275390000|2021-10-26 19:09:50|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|9
1635275400000|2021-10-26 19:10:00|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|29
1635275410000|2021-10-26 19:10:10|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.2|2304.9|14
1635275420000|2021-10-26 19:10:20|2305.4|2305.1|2305.3|2305|2305.5|2305.2|2305.2|2304.9|12
1635275430000|2021-10-26 19:10:30|2305.2|2304.9|2305|2304.7|2305.3|2305|2304.9|2304.6|15
1635275440000|2021-10-26 19:10:40|2305.1|2304.8|2304.8|2304.5|2305.1|2304.8|2304.8|2304.5|20
1635275450000|2021-10-26 19:10:50|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.4|2304.1|24
1635275460000|2021-10-26 19:11:00|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|28
1635275470000|2021-10-26 19:11:10|2304.5|2304.2|2304.2|2303.9|2304.5|2304.2|2304|2303.7|26
1635275480000|2021-10-26 19:11:20|2304.4|2304.1|2304.1|2303.8|2304.5|2304.2|2304|2303.7|17
1635275490000|2021-10-26 19:11:30|2304|2303.7|2304.2|2303.9|2304.3|2304|2304|2303.7|21
1635275500000|2021-10-26 19:11:40|2304.3|2304|2304.1|2303.8|2304.3|2304|2304|2303.7|6
1635275510000|2021-10-26 19:11:50|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|11
1635275520000|2021-10-26 19:12:00|2304.2|2303.9|2303.8|2303.5|2304.3|2304|2303.8|2303.5|27
1635275530000|2021-10-26 19:12:10|2303.6|2303.3|2303.4|2303.1|2303.8|2303.5|2303.2|2302.9|62
1635275540000|2021-10-26 19:12:20|2303.3|2303|2303|2302.7|2303.4|2303.1|2302.7|2302.4|75
1635275550000|2021-10-26 19:12:30|2302.9|2302.6|2303.3|2303|2303.3|2303|2302.9|2302.6|33
1635275560000|2021-10-26 19:12:40|2303.2|2302.9|2303.9|2303.6|2303.9|2303.6|2303.2|2302.9|26
1635275570000|2021-10-26 19:12:50|2303.8|2303.5|2304|2303.7|2304.2|2303.9|2303.8|2303.5|25
1635275580000|2021-10-26 19:13:00|2304.1|2303.8|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|30
1635275590000|2021-10-26 19:13:10|2304.4|2304.1|2304.8|2304.5|2304.8|2304.5|2304.4|2304.1|43
1635275600000|2021-10-26 19:13:20|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.7|2304.4|35
1635275610000|2021-10-26 19:13:30|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|10
1635275620000|2021-10-26 19:13:40|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|16
1635275630000|2021-10-26 19:13:50|2304.8|2304.5|2304.6|2304.3|2305|2304.7|2304.4|2304.1|25
1635275640000|2021-10-26 19:14:00|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.3|2304|16
1635275650000|2021-10-26 19:14:10|2304.4|2304.1|2304.4|2304.1|2304.6|2304.3|2304.2|2303.9|19
1635275660000|2021-10-26 19:14:20|2304.5|2304.2|2304.6|2304.3|2304.8|2304.5|2304.4|2304.1|17
1635275670000|2021-10-26 19:14:30|2304.5|2304.2|2304.5|2304.2|2304.8|2304.5|2304.4|2304.1|16
1635275680000|2021-10-26 19:14:40|2304.4|2304.1|2304.4|2304.1|2304.6|2304.3|2304.3|2304|7
1635275690000|2021-10-26 19:14:50|2304.5|2304.2|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|9
1635275700000|2021-10-26 19:15:00|2304.9|2304.6|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|27
1635275710000|2021-10-26 19:15:10|2304.3|2304|2303.9|2303.6|2304.3|2304|2303.9|2303.6|25
1635275720000|2021-10-26 19:15:20|2304|2303.7|2303.7|2303.4|2304|2303.7|2303.6|2303.3|22
1635275730000|2021-10-26 19:15:30|2303.8|2303.5|2303.2|2302.9|2303.8|2303.5|2303|2302.7|23
1635275740000|2021-10-26 19:15:40|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|11
1635275750000|2021-10-26 19:15:50|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.1|2302.8|22
1635275760000|2021-10-26 19:16:00|2303.2|2302.9|2303.3|2303|2303.4|2303.1|2303.2|2302.9|52
1635275770000|2021-10-26 19:16:10|2303.2|2302.9|2303.5|2303.2|2303.6|2303.3|2303.2|2302.9|13
1635275780000|2021-10-26 19:16:20|2303.6|2303.3|2304|2303.7|2304.2|2303.9|2303.5|2303.2|21
1635275790000|2021-10-26 19:16:30|2303.9|2303.6|2303.8|2303.5|2304|2303.7|2303.8|2303.5|24
1635275800000|2021-10-26 19:16:40|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|8
1635275810000|2021-10-26 19:16:50|2303.7|2303.4|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|14
1635275820000|2021-10-26 19:17:00|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|16
1635275830000|2021-10-26 19:17:10|2303.7|2303.4|2304|2303.7|2304|2303.7|2303.6|2303.3|13
1635275840000|2021-10-26 19:17:20|2303.9|2303.6|2304.2|2303.9|2304.3|2304|2303.8|2303.5|15
1635275850000|2021-10-26 19:17:30|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.3|2304|16
1635275860000|2021-10-26 19:17:40|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2304.3|2304|17
1635275870000|2021-10-26 19:17:50|2304.5|2304.2|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|28
1635275880000|2021-10-26 19:18:00|2304.7|2304.4|2305|2304.7|2305.1|2304.8|2304.7|2304.4|27
1635275890000|2021-10-26 19:18:10|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.8|2304.5|12
1635275900000|2021-10-26 19:18:20|2304.9|2304.6|2304.5|2304.2|2304.9|2304.6|2304.4|2304.1|10
1635275910000|2021-10-26 19:18:30|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|20
1635275920000|2021-10-26 19:18:40|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2304.3|2304|6
1635275930000|2021-10-26 19:18:50|2304.3|2304|2304.2|2303.9|2304.3|2304|2303.8|2303.5|51
1635275940000|2021-10-26 19:19:00|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2303.8|2303.5|35
1635275950000|2021-10-26 19:19:10|2304.1|2303.8|2303.6|2303.3|2304.1|2303.8|2303.6|2303.3|13
1635275960000|2021-10-26 19:19:20|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.2|2302.9|25
1635275970000|2021-10-26 19:19:30|2303.7|2303.4|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|10
1635275980000|2021-10-26 19:19:40|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303|2302.7|20
1635275990000|2021-10-26 19:19:50|2303|2302.7|2303.2|2302.9|2303.3|2303|2303|2302.7|18
1635276000000|2021-10-26 19:20:00|2303.1|2302.8|2303.9|2303.6|2304|2303.7|2303.1|2302.8|59
1635276010000|2021-10-26 19:20:10|2304|2303.7|2303.7|2303.4|2304|2303.7|2303.5|2303.2|23
1635276020000|2021-10-26 19:20:20|2303.8|2303.5|2304.3|2304|2304.3|2304|2303.8|2303.5|17
1635276030000|2021-10-26 19:20:30|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|24
1635276040000|2021-10-26 19:20:40|2304.6|2304.3|2303.9|2303.6|2304.6|2304.3|2303.9|2303.6|13
1635276050000|2021-10-26 19:20:50|2303.8|2303.5|2303.1|2302.8|2303.9|2303.6|2303.1|2302.8|34
1635276060000|2021-10-26 19:21:00|2303|2302.7|2302.9|2302.6|2303.1|2302.8|2302.8|2302.5|53
1635276070000|2021-10-26 19:21:10|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.6|2302.3|46
1635276080000|2021-10-26 19:21:20|2302.7|2302.4|2303.2|2302.9|2303.3|2303|2302.7|2302.4|27
1635276090000|2021-10-26 19:21:30|2303.3|2303|2302.9|2302.6|2303.3|2303|2302.7|2302.4|13
1635276100000|2021-10-26 19:21:40|2303|2302.7|2302.4|2302.1|2303|2302.7|2302.4|2302.1|33
1635276110000|2021-10-26 19:21:50|2302.5|2302.2|2302.1|2301.8|2302.7|2302.4|2302.1|2301.8|77
1635276120000|2021-10-26 19:22:00|2301.9|2301.6|2302.3|2302|2302.4|2302.1|2301.8|2301.5|300
1635276130000|2021-10-26 19:22:10|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.2|2301.9|6
1635276140000|2021-10-26 19:22:20|2302.4|2302.1|2302.9|2302.6|2302.9|2302.6|2302.3|2302|46
1635276150000|2021-10-26 19:22:30|2303.1|2302.8|2302.7|2302.4|2303.2|2302.9|2302.7|2302.4|12
1635276160000|2021-10-26 19:22:40|2302.8|2302.5|2302.3|2302|2302.8|2302.5|2302.2|2301.9|10
1635276170000|2021-10-26 19:22:50|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302|2301.7|22
1635276180000|2021-10-26 19:23:00|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|18
1635276190000|2021-10-26 19:23:10|2302.3|2302|2302.6|2302.3|2302.7|2302.4|2302.2|2301.9|6
1635276200000|2021-10-26 19:23:20|2302.5|2302.2|2303|2302.7|2303.1|2302.8|2302.5|2302.2|11
1635276210000|2021-10-26 19:23:30|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2303|2302.7|23
1635276220000|2021-10-26 19:23:40|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2303|2302.7|6
1635276230000|2021-10-26 19:23:50|2302.9|2302.6|2303.3|2303|2303.3|2303|2302.9|2302.6|5
1635276240000|2021-10-26 19:24:00|2303.2|2302.9|2303.1|2302.8|2303.5|2303.2|2303|2302.7|25
1635276250000|2021-10-26 19:24:10|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.1|2302.8|4
1635276260000|2021-10-26 19:24:20|2303.5|2303.2|2303.3|2303|2303.6|2303.3|2303.3|2303|19
1635276270000|2021-10-26 19:24:30|2303.4|2303.1|2303|2302.7|2303.4|2303.1|2303|2302.7|10
1635276280000|2021-10-26 19:24:40|2302.7|2302.4|2302.6|2302.3|2302.8|2302.5|2302.5|2302.2|14
1635276290000|2021-10-26 19:24:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|36
1635276300000|2021-10-26 19:25:00|2302.6|2302.3|2302.4|2302.1|2302.7|2302.4|2302.2|2301.9|51
1635276310000|2021-10-26 19:25:10|2302.3|2302|2302.3|2302|2302.5|2302.2|2302.2|2301.9|12
1635276320000|2021-10-26 19:25:20|2302.5|2302.2|2302.5|2302.2|2302.9|2302.6|2302.3|2302|20
1635276330000|2021-10-26 19:25:30|2302.6|2302.3|2302.3|2302|2302.7|2302.4|2302.3|2302|45
1635276340000|2021-10-26 19:25:40|2302.2|2301.9|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|26
1635276350000|2021-10-26 19:25:50|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.2|2301.9|21
1635276360000|2021-10-26 19:26:00|2302.6|2302.3|2303|2302.7|2303.1|2302.8|2302.6|2302.3|65
1635276370000|2021-10-26 19:26:10|2302.8|2302.5|2302.3|2302|2302.8|2302.5|2302.1|2301.8|15
1635276380000|2021-10-26 19:26:20|2302.2|2301.9|2302|2301.7|2302.3|2302|2301.9|2301.6|20
1635276390000|2021-10-26 19:26:30|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|12
1635276400000|2021-10-26 19:26:40|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|16
1635276410000|2021-10-26 19:26:50|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|4
1635276420000|2021-10-26 19:27:00|2302|2301.7|2302|2301.7|2302.2|2301.9|2301.9|2301.6|27
1635276430000|2021-10-26 19:27:10|2301.9|2301.6|2302.5|2302.2|2302.8|2302.5|2301.8|2301.5|48
1635276440000|2021-10-26 19:27:20|2302.4|2302.1|2301.8|2301.5|2302.6|2302.3|2301.8|2301.5|19
1635276450000|2021-10-26 19:27:30|2301.7|2301.4|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|49
1635276460000|2021-10-26 19:27:40|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|22
1635276470000|2021-10-26 19:27:50|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|48
1635276480000|2021-10-26 19:28:00|2301.2|2300.9|2301.8|2301.5|2301.8|2301.5|2301.1|2300.8|69
1635276490000|2021-10-26 19:28:10|2301.7|2301.4|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|17
1635276500000|2021-10-26 19:28:20|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.1|2300.8|14
1635276510000|2021-10-26 19:28:30|2301.2|2300.9|2300.7|2300.4|2301.2|2300.9|2300.7|2300.4|39
1635276520000|2021-10-26 19:28:40|2300.8|2300.5|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|54
1635276530000|2021-10-26 19:28:50|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.1|2299.8|74
1635276540000|2021-10-26 19:29:00|2300.5|2300.2|2300.2|2299.9|2300.7|2300.4|2300|2299.7|23
1635276550000|2021-10-26 19:29:10|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|84
1635276560000|2021-10-26 19:29:20|2300.6|2300.3|2300.8|2300.5|2300.9|2300.6|2300.6|2300.3|17
1635276570000|2021-10-26 19:29:30|2300.7|2300.4|2300|2299.7|2300.8|2300.5|2300|2299.7|26
1635276580000|2021-10-26 19:29:40|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.4|2299.1|58
1635276590000|2021-10-26 19:29:50|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|25
1635276600000|2021-10-26 19:30:00|2300|2299.7|2300|2299.7|2300.3|2300|2299.8|2299.5|77
1635276610000|2021-10-26 19:30:10|2300.2|2299.9|2300.8|2300.5|2300.9|2300.6|2300.2|2299.9|40
1635276620000|2021-10-26 19:30:20|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|33
1635276630000|2021-10-26 19:30:30|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.7|2300.4|16
1635276640000|2021-10-26 19:30:40|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2301|2300.7|18
1635276650000|2021-10-26 19:30:50|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|29
1635276660000|2021-10-26 19:31:00|2301.5|2301.2|2301.5|2301.2|2301.9|2301.6|2301.5|2301.2|43
1635276670000|2021-10-26 19:31:10|2301.4|2301.1|2300.7|2300.4|2301.5|2301.2|2300.6|2300.3|46
1635276680000|2021-10-26 19:31:20|2300.8|2300.5|2300.2|2299.9|2300.8|2300.5|2300.1|2299.8|29
1635276690000|2021-10-26 19:31:30|2300.1|2299.8|2300.8|2300.5|2300.9|2300.6|2300.1|2299.8|17
1635276700000|2021-10-26 19:31:40|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|15
1635276710000|2021-10-26 19:31:50|2300.6|2300.3|2300.7|2300.4|2301|2300.7|2300.6|2300.3|39
1635276720000|2021-10-26 19:32:00|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|35
1635276730000|2021-10-26 19:32:10|2300.7|2300.4|2301|2300.7|2301.1|2300.8|2300.6|2300.3|11
1635276740000|2021-10-26 19:32:20|2301.1|2300.8|2301.6|2301.3|2301.6|2301.3|2301|2300.7|37
1635276750000|2021-10-26 19:32:30|2301.5|2301.2|2301.3|2301|2301.7|2301.4|2301.3|2301|32
1635276760000|2021-10-26 19:32:40|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|22
1635276770000|2021-10-26 19:32:50|2301.3|2301|2301.6|2301.3|2301.8|2301.5|2301.3|2301|25
1635276780000|2021-10-26 19:33:00|2301.5|2301.2|2301.3|2301|2301.6|2301.3|2301.1|2300.8|31
1635276790000|2021-10-26 19:33:10|2301.2|2300.9|2300.8|2300.5|2301.2|2300.9|2300.7|2300.4|23
1635276800000|2021-10-26 19:33:20|2300.7|2300.4|2300.4|2300.1|2300.8|2300.5|2300.2|2299.9|41
1635276810000|2021-10-26 19:33:30|2300.3|2300|2300.4|2300.1|2300.7|2300.4|2300.3|2300|19
1635276820000|2021-10-26 19:33:40|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|9
1635276830000|2021-10-26 19:33:50|2300.9|2300.6|2301.3|2301|2301.3|2301|2300.8|2300.5|20
1635276840000|2021-10-26 19:34:00|2301.4|2301.1|2301.5|2301.2|2301.6|2301.3|2301.3|2301|30
1635276850000|2021-10-26 19:34:10|2301.6|2301.3|2301.8|2301.5|2301.9|2301.6|2301.5|2301.2|45
1635276860000|2021-10-26 19:34:20|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|20
1635276870000|2021-10-26 19:34:30|2302|2301.7|2302.4|2302.1|2302.5|2302.2|2302|2301.7|33
1635276880000|2021-10-26 19:34:40|2302.5|2302.2|2302.3|2302|2302.5|2302.2|2302.2|2301.9|17
1635276890000|2021-10-26 19:34:50|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2301.9|2301.6|18
1635276900000|2021-10-26 19:35:00|2301.9|2301.6|2301.8|2301.5|2302|2301.7|2301.8|2301.5|33
1635276910000|2021-10-26 19:35:10|2301.6|2301.3|2301.3|2301|2301.7|2301.4|2301.2|2300.9|69
1635276920000|2021-10-26 19:35:20|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2300.8|2300.5|34
1635276930000|2021-10-26 19:35:30|2300.9|2300.6|2300.9|2300.6|2301|2300.7|2300.7|2300.4|29
1635276940000|2021-10-26 19:35:40|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|28
1635276950000|2021-10-26 19:35:50|2300.7|2300.4|2300.4|2300.1|2300.8|2300.5|2300.3|2300|17
1635276960000|2021-10-26 19:36:00|2300.3|2300|2300.4|2300.1|2300.5|2300.2|2300.1|2299.8|36
1635276970000|2021-10-26 19:36:10|2300.5|2300.2|2301.1|2300.8|2301.1|2300.8|2300.5|2300.2|36
1635276980000|2021-10-26 19:36:20|2301|2300.7|2301.5|2301.2|2301.8|2301.5|2301|2300.7|30
1635276990000|2021-10-26 19:36:30|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|7
1635277000000|2021-10-26 19:36:40|2301.3|2301|2300.4|2300.1|2301.3|2301|2300.3|2300|19
1635277010000|2021-10-26 19:36:50|2300.5|2300.2|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|7
1635277020000|2021-10-26 19:37:00|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2300|2299.7|30
1635277030000|2021-10-26 19:37:10|2300|2299.7|2299.5|2299.2|2300.1|2299.8|2299.5|2299.2|33
1635277040000|2021-10-26 19:37:20|2299.6|2299.3|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|57
1635277050000|2021-10-26 19:37:30|2299.1|2298.8|2299.3|2299|2299.3|2299|2299.1|2298.8|40
1635277060000|2021-10-26 19:37:40|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299|2298.7|39
1635277070000|2021-10-26 19:37:50|2299.3|2299|2299.1|2298.8|2299.5|2299.2|2298.8|2298.5|169
1635277080000|2021-10-26 19:38:00|2299.2|2298.9|2299.3|2299|2299.5|2299.2|2299.2|2298.9|32
1635277090000|2021-10-26 19:38:10|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|76
1635277100000|2021-10-26 19:38:20|2298.8|2298.5|2299.4|2299.1|2299.4|2299.1|2298.8|2298.5|34
1635277110000|2021-10-26 19:38:30|2299.3|2299|2298.7|2298.4|2299.3|2299|2298.6|2298.3|46
1635277120000|2021-10-26 19:38:40|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.5|2298.2|36
1635277130000|2021-10-26 19:38:50|2298.7|2298.4|2298.5|2298.2|2298.8|2298.5|2298.3|2298|27
1635277140000|2021-10-26 19:39:00|2298.4|2298.1|2298.3|2298|2298.5|2298.2|2298.1|2297.8|46
1635277150000|2021-10-26 19:39:10|2298.2|2297.9|2298.4|2298.1|2298.6|2298.3|2298.2|2297.9|38
1635277160000|2021-10-26 19:39:20|2298.5|2298.2|2298.3|2298|2298.6|2298.3|2298.1|2297.8|54
1635277170000|2021-10-26 19:39:30|2298.2|2297.9|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|30
1635277180000|2021-10-26 19:39:40|2298|2297.7|2297.8|2297.5|2298.1|2297.8|2297.7|2297.4|35
1635277190000|2021-10-26 19:39:50|2297.7|2297.4|2297.9|2297.6|2298|2297.7|2297.7|2297.4|54
1635277200000|2021-10-26 19:40:00|2297.8|2297.5|2297.9|2297.6|2298.3|2298|2297.7|2297.4|74
1635277210000|2021-10-26 19:40:10|2297.8|2297.5|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|42
1635277220000|2021-10-26 19:40:20|2297.9|2297.6|2297.9|2297.6|2298.2|2297.9|2297.8|2297.5|38
1635277230000|2021-10-26 19:40:30|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.7|2297.4|37
1635277240000|2021-10-26 19:40:40|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|68
1635277250000|2021-10-26 19:40:50|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|36
1635277260000|2021-10-26 19:41:00|2297.4|2297.1|2297.6|2297.3|2298|2297.7|2297.4|2297.1|43
1635277270000|2021-10-26 19:41:10|2297.5|2297.2|2298.4|2298.1|2298.6|2298.3|2297.5|2297.2|105
1635277280000|2021-10-26 19:41:20|2298.5|2298.2|2299.1|2298.8|2299.3|2299|2298.5|2298.2|91
1635277290000|2021-10-26 19:41:30|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.5|2298.2|59
1635277300000|2021-10-26 19:41:40|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.5|2298.2|17
1635277310000|2021-10-26 19:41:50|2299|2298.7|2298.4|2298.1|2299|2298.7|2298.1|2297.8|68
1635277320000|2021-10-26 19:42:00|2298.3|2298|2299.1|2298.8|2299.4|2299.1|2298.3|2298|62
1635277330000|2021-10-26 19:42:10|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2298.7|2298.4|77
1635277340000|2021-10-26 19:42:20|2299.2|2298.9|2299.8|2299.5|2299.8|2299.5|2299.2|2298.9|49
1635277350000|2021-10-26 19:42:30|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|41
1635277360000|2021-10-26 19:42:40|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|22
1635277370000|2021-10-26 19:42:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|25
1635277380000|2021-10-26 19:43:00|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.2|2298.9|26
1635277390000|2021-10-26 19:43:10|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|15
1635277400000|2021-10-26 19:43:20|2299.3|2299|2298.7|2298.4|2299.3|2299|2298.7|2298.4|52
1635277410000|2021-10-26 19:43:30|2298.6|2298.3|2299.6|2299.3|2299.6|2299.3|2298.6|2298.3|61
1635277420000|2021-10-26 19:43:40|2299.7|2299.4|2300.1|2299.8|2300.1|2299.8|2299.6|2299.3|84
1635277430000|2021-10-26 19:43:50|2300|2299.7|2300.5|2300.2|2300.6|2300.3|2299.9|2299.6|88
1635277440000|2021-10-26 19:44:00|2300.4|2300.1|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|56
1635277450000|2021-10-26 19:44:10|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|27
1635277460000|2021-10-26 19:44:20|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.5|2300.2|48
1635277470000|2021-10-26 19:44:30|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.3|2300|44
1635277480000|2021-10-26 19:44:40|2300.6|2300.3|2300.3|2300|2300.8|2300.5|2300.2|2299.9|48
1635277490000|2021-10-26 19:44:50|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|23
1635277500000|2021-10-26 19:45:00|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.2|2299.9|71
1635277510000|2021-10-26 19:45:10|2300.1|2299.8|2300|2299.7|2300.3|2300|2300|2299.7|62
1635277520000|2021-10-26 19:45:20|2299.9|2299.6|2300|2299.7|2300.2|2299.9|2299.7|2299.4|59
1635277530000|2021-10-26 19:45:30|2300.1|2299.8|2300.7|2300.4|2300.7|2300.4|2300.1|2299.8|41
1635277540000|2021-10-26 19:45:40|2300.8|2300.5|2301.4|2301.1|2301.4|2301.1|2300.8|2300.5|60
1635277550000|2021-10-26 19:45:50|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301.3|2301|40
1635277560000|2021-10-26 19:46:00|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|30
1635277570000|2021-10-26 19:46:10|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|43
1635277580000|2021-10-26 19:46:20|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|21
1635277590000|2021-10-26 19:46:30|2301.6|2301.3|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|33
1635277600000|2021-10-26 19:46:40|2301.9|2301.6|2301.8|2301.5|2302.3|2302|2301.8|2301.5|126
1635277610000|2021-10-26 19:46:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|29
1635277620000|2021-10-26 19:47:00|2301.6|2301.3|2301.2|2300.9|2301.7|2301.4|2301.2|2300.9|40
1635277630000|2021-10-26 19:47:10|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.8|2300.5|53
1635277640000|2021-10-26 19:47:20|2300.9|2300.6|2300.4|2300.1|2300.9|2300.6|2300.4|2300.1|26
1635277650000|2021-10-26 19:47:30|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.3|2300|35
1635277660000|2021-10-26 19:47:40|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.3|2300|62
1635277670000|2021-10-26 19:47:50|2300.6|2300.3|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|18
1635277680000|2021-10-26 19:48:00|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|29
1635277690000|2021-10-26 19:48:10|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.7|2300.4|65
1635277700000|2021-10-26 19:48:20|2300.8|2300.5|2301.6|2301.3|2301.7|2301.4|2300.8|2300.5|67
1635277710000|2021-10-26 19:48:30|2301.5|2301.2|2301.3|2301|2301.6|2301.3|2301.1|2300.8|31
1635277720000|2021-10-26 19:48:40|2301.5|2301.2|2300.9|2300.6|2301.5|2301.2|2300.9|2300.6|31
1635277730000|2021-10-26 19:48:50|2300.8|2300.5|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|39
1635277740000|2021-10-26 19:49:00|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.3|2300|26
1635277750000|2021-10-26 19:49:10|2300.4|2300.1|2299.6|2299.3|2300.5|2300.2|2299.6|2299.3|34
1635277760000|2021-10-26 19:49:20|2299.4|2299.1|2299.5|2299.2|2299.6|2299.3|2299.2|2298.9|68
1635277770000|2021-10-26 19:49:30|2299.4|2299.1|2299.3|2299|2299.8|2299.5|2299.2|2298.9|23
1635277780000|2021-10-26 19:49:40|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|16
1635277790000|2021-10-26 19:49:50|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.8|2298.5|33
1635277800000|2021-10-26 19:50:00|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.5|2298.2|177
1635277810000|2021-10-26 19:50:10|2298.7|2298.4|2298.7|2298.4|2299.3|2299|2298.4|2298.1|162
1635277820000|2021-10-26 19:50:20|2298.9|2298.6|2298.6|2298.3|2299.1|2298.8|2298.5|2298.2|143
1635277830000|2021-10-26 19:50:30|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|33
1635277840000|2021-10-26 19:50:40|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.4|2298.1|60
1635277850000|2021-10-26 19:50:50|2298.7|2298.4|2298.5|2298.2|2298.8|2298.5|2298.4|2298.1|49
1635277860000|2021-10-26 19:51:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.3|2298|25
1635277870000|2021-10-26 19:51:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|50
1635277880000|2021-10-26 19:51:20|2298.3|2298|2298|2297.7|2298.4|2298.1|2298|2297.7|45
1635277890000|2021-10-26 19:51:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|67
1635277900000|2021-10-26 19:51:40|2297.9|2297.6|2298|2297.7|2298.2|2297.9|2297.8|2297.5|93
1635277910000|2021-10-26 19:51:50|2298.1|2297.8|2297.7|2297.4|2298.1|2297.8|2297.6|2297.3|47
1635277920000|2021-10-26 19:52:00|2297.6|2297.3|2298|2297.7|2298|2297.7|2297.6|2297.3|65
1635277930000|2021-10-26 19:52:10|2297.9|2297.6|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|48
1635277940000|2021-10-26 19:52:20|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.2|2296.9|52
1635277950000|2021-10-26 19:52:30|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.3|2297|37
1635277960000|2021-10-26 19:52:40|2297.6|2297.3|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|46
1635277970000|2021-10-26 19:52:50|2297.6|2297.3|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|109
1635277980000|2021-10-26 19:53:00|2297.5|2297.2|2297.3|2297|2297.9|2297.6|2297.2|2296.9|164
1635277990000|2021-10-26 19:53:10|2297.4|2297.1|2297.7|2297.4|2298.1|2297.8|2297.4|2297.1|121
1635278000000|2021-10-26 19:53:20|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.3|2297|147
1635278010000|2021-10-26 19:53:30|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|34
1635278020000|2021-10-26 19:53:40|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297|2296.7|44
1635278030000|2021-10-26 19:53:50|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2296.9|2296.6|39
1635278040000|2021-10-26 19:54:00|2296.9|2296.6|2297.6|2297.3|2297.6|2297.3|2296.7|2296.4|263
1635278050000|2021-10-26 19:54:10|2297.5|2297.2|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|51
1635278060000|2021-10-26 19:54:20|2297.1|2296.8|2297.4|2297.1|2297.6|2297.3|2297.1|2296.8|50
1635278070000|2021-10-26 19:54:30|2297.2|2296.9|2297.3|2297|2297.4|2297.1|2297.1|2296.8|86
1635278080000|2021-10-26 19:54:40|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|62
1635278090000|2021-10-26 19:54:50|2297.5|2297.2|2297.9|2297.6|2298.1|2297.8|2297.3|2297|159
1635278100000|2021-10-26 19:55:00|2297.8|2297.5|2297.1|2296.8|2297.8|2297.5|2297.1|2296.8|78
1635278110000|2021-10-26 19:55:10|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2296.8|2296.5|96
1635278120000|2021-10-26 19:55:20|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|52
1635278130000|2021-10-26 19:55:30|2297.6|2297.3|2297.4|2297.1|2297.7|2297.4|2297.3|2297|87
1635278140000|2021-10-26 19:55:40|2297.3|2297|2296.7|2296.4|2297.5|2297.2|2296.7|2296.4|70
1635278150000|2021-10-26 19:55:50|2296.9|2296.6|2296.4|2296.1|2296.9|2296.6|2296.1|2295.8|120
1635278160000|2021-10-26 19:56:00|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|82
1635278170000|2021-10-26 19:56:10|2296.5|2296.2|2296.8|2296.5|2296.9|2296.6|2296.4|2296.1|56
1635278180000|2021-10-26 19:56:20|2296.7|2296.4|2296.2|2295.9|2296.8|2296.5|2296.1|2295.8|54
1635278190000|2021-10-26 19:56:30|2296.3|2296|2296.7|2296.4|2296.8|2296.5|2296.3|2296|45
1635278200000|2021-10-26 19:56:40|2296.6|2296.3|2296.1|2295.8|2296.7|2296.4|2296|2295.7|80
1635278210000|2021-10-26 19:56:50|2295.9|2295.6|2296.9|2296.6|2296.9|2296.6|2295.9|2295.6|87
1635278220000|2021-10-26 19:57:00|2297|2296.7|2297.4|2297.1|2297.6|2297.3|2297|2296.7|288
1635278230000|2021-10-26 19:57:10|2297.5|2297.2|2297|2296.7|2297.5|2297.2|2296.9|2296.6|132
1635278240000|2021-10-26 19:57:20|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|56
1635278250000|2021-10-26 19:57:30|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|39
1635278260000|2021-10-26 19:57:40|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.7|2296.4|97
1635278270000|2021-10-26 19:57:50|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|22
1635278280000|2021-10-26 19:58:00|2297|2296.7|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|105
1635278290000|2021-10-26 19:58:10|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|67
1635278300000|2021-10-26 19:58:20|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.7|2296.4|104
1635278310000|2021-10-26 19:58:30|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.7|2296.4|67
1635278320000|2021-10-26 19:58:40|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|101
1635278330000|2021-10-26 19:58:50|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.4|2296.1|108
1635278340000|2021-10-26 19:59:00|2296.4|2296.1|2297.5|2297.2|2297.5|2297.2|2296.4|2296.1|383
1635278350000|2021-10-26 19:59:10|2297.4|2297.1|2297.1|2296.8|2297.6|2297.3|2297.1|2296.8|284
1635278360000|2021-10-26 19:59:20|2297.2|2296.9|2297|2296.7|2297.5|2297.2|2297|2296.7|363
1635278370000|2021-10-26 19:59:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|388
1635278380000|2021-10-26 19:59:40|2297.3|2297|2297.2|2296.9|2297.3|2297|2297|2296.7|958
1635278390000|2021-10-26 19:59:50|2296.9|2296.6|2295.6|2295.3|2296.9|2296.6|2295.1|2294.8|3084
1635278400000|2021-10-26 20:00:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2294.6|2294.3|1022
1635278410000|2021-10-26 20:00:10|2295.5|2295.2|2296.3|2296|2296.4|2296.1|2295.4|2295.1|244
1635278420000|2021-10-26 20:00:20|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2296|2295.7|210
1635278430000|2021-10-26 20:00:30|2296.5|2296.2|2297.5|2297.2|2297.5|2297.2|2296.5|2296.2|132
1635278440000|2021-10-26 20:00:40|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|72
1635278450000|2021-10-26 20:00:50|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.2|2296.9|125
1635278460000|2021-10-26 20:01:00|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.1|2296.8|73
1635278470000|2021-10-26 20:01:10|2297.2|2296.9|2297.3|2297|2297.6|2297.3|2297.1|2296.8|66
1635278480000|2021-10-26 20:01:20|2297.2|2296.9|2297|2296.7|2297.5|2297.2|2297|2296.7|129
1635278490000|2021-10-26 20:01:30|2296.9|2296.6|2296.5|2296.2|2297|2296.7|2296.5|2296.2|85
1635278500000|2021-10-26 20:01:40|2296.6|2296.3|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|35
1635278510000|2021-10-26 20:01:50|2296.4|2296.1|2296.9|2296.6|2297|2296.7|2296.4|2296.1|50
1635278520000|2021-10-26 20:02:00|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.5|2296.2|50
1635278530000|2021-10-26 20:02:10|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|9
1635278540000|2021-10-26 20:02:20|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|7
1635278550000|2021-10-26 20:02:30|2296.8|2296.5|2297.8|2297.5|2297.9|2297.6|2296.8|2296.5|194
1635278560000|2021-10-26 20:02:40|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.4|2297.1|175
1635278570000|2021-10-26 20:02:50|2297.7|2297.4|2297.3|2297|2297.9|2297.6|2297.3|2297|40
1635278580000|2021-10-26 20:03:00|2297.4|2297.1|2296.9|2296.6|2297.5|2297.2|2296.8|2296.5|65
1635278590000|2021-10-26 20:03:10|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.8|2296.5|33
1635278600000|2021-10-26 20:03:20|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|43
1635278610000|2021-10-26 20:03:30|2297.4|2297.1|2297|2296.7|2297.6|2297.3|2297|2296.7|66
1635278620000|2021-10-26 20:03:40|2296.9|2296.6|2297|2296.7|2297.2|2296.9|2296.8|2296.5|26
1635278630000|2021-10-26 20:03:50|2296.9|2296.6|2296.7|2296.4|2297.1|2296.8|2296.6|2296.3|49
1635278640000|2021-10-26 20:04:00|2296.6|2296.3|2297.1|2296.8|2297.1|2296.8|2296.6|2296.3|34
1635278650000|2021-10-26 20:04:10|2297|2296.7|2296.2|2295.9|2297|2296.7|2296.1|2295.8|65
1635278660000|2021-10-26 20:04:20|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296|2295.7|64
1635278670000|2021-10-26 20:04:30|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.3|2296|47
1635278680000|2021-10-26 20:04:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|72
1635278690000|2021-10-26 20:04:50|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2295.9|2295.6|121
1635278700000|2021-10-26 20:05:00|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|79
1635278710000|2021-10-26 20:05:10|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|30
1635278720000|2021-10-26 20:05:20|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|18
1635278730000|2021-10-26 20:05:30|2296.6|2296.3|2296.3|2296|2297.1|2296.8|2296.3|2296|81
1635278740000|2021-10-26 20:05:40|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|19
1635278750000|2021-10-26 20:05:50|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.3|2296|20
1635278760000|2021-10-26 20:06:00|2296.3|2296|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|19
1635278770000|2021-10-26 20:06:10|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.7|2295.4|27
1635278780000|2021-10-26 20:06:20|2295.8|2295.5|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|13
1635278790000|2021-10-26 20:06:30|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|41
1635278800000|2021-10-26 20:06:40|2295.8|2295.5|2295.9|2295.6|2296.1|2295.8|2295.7|2295.4|43
1635278810000|2021-10-26 20:06:50|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2296|2295.7|11
1635278820000|2021-10-26 20:07:00|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.3|2296|41
1635278830000|2021-10-26 20:07:10|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|10
1635278840000|2021-10-26 20:07:20|2296.6|2296.3|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|31
1635278850000|2021-10-26 20:07:30|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|23
1635278860000|2021-10-26 20:07:40|2296.6|2296.3|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|22
1635278870000|2021-10-26 20:07:50|2296.9|2296.6|2296.5|2296.2|2296.9|2296.6|2296.3|2296|67
1635278880000|2021-10-26 20:08:00|2296.4|2296.1|2295.9|2295.6|2296.4|2296.1|2295.9|2295.6|16
1635278890000|2021-10-26 20:08:10|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2296|2295.7|28
1635278900000|2021-10-26 20:08:20|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.1|2295.8|21
1635278910000|2021-10-26 20:08:30|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|7
1635278920000|2021-10-26 20:08:40|2296.2|2295.9|2295.8|2295.5|2296.3|2296|2295.7|2295.4|20
1635278930000|2021-10-26 20:08:50|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|18
1635278940000|2021-10-26 20:09:00|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|13
1635278950000|2021-10-26 20:09:10|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.9|2295.6|17
1635278960000|2021-10-26 20:09:20|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|6
1635278970000|2021-10-26 20:09:30|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|23
1635278980000|2021-10-26 20:09:40|2296.2|2295.9|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|16
1635278990000|2021-10-26 20:09:50|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|10
1635279000000|2021-10-26 20:10:00|2296|2295.7|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|139
1635279010000|2021-10-26 20:10:10|2295.6|2295.3|2295.9|2295.6|2296.1|2295.8|2295.6|2295.3|50
1635279020000|2021-10-26 20:10:20|2296|2295.7|2296|2295.7|2296.2|2295.9|2296|2295.7|30
1635279030000|2021-10-26 20:10:30|2296.1|2295.8|2296.9|2296.6|2296.9|2296.6|2296.1|2295.8|63
1635279040000|2021-10-26 20:10:40|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|29
1635279050000|2021-10-26 20:10:50|2296.8|2296.5|2297|2296.7|2297.2|2296.9|2296.8|2296.5|31
1635279060000|2021-10-26 20:11:00|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|36
1635279070000|2021-10-26 20:11:10|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|5
1635279080000|2021-10-26 20:11:20|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|7
1635279090000|2021-10-26 20:11:30|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|21
1635279100000|2021-10-26 20:11:40|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|29
1635279110000|2021-10-26 20:11:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|11
1635279120000|2021-10-26 20:12:00|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|12
1635279130000|2021-10-26 20:12:10|2295.9|2295.6|2295.8|2295.5|2296.1|2295.8|2295.7|2295.4|25
1635279140000|2021-10-26 20:12:20|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|30
1635279160000|2021-10-26 20:12:40|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|20
1635279170000|2021-10-26 20:12:50|2296.5|2296.2|2295.9|2295.6|2296.5|2296.2|2295.9|2295.6|38
1635279180000|2021-10-26 20:13:00|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.9|2295.6|96
1635279190000|2021-10-26 20:13:10|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|9
1635279200000|2021-10-26 20:13:20|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|18
1635279210000|2021-10-26 20:13:30|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|12
1635279220000|2021-10-26 20:13:40|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|16
1635279230000|2021-10-26 20:13:50|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|57
1635279240000|2021-10-26 20:14:00|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|33
1635279250000|2021-10-26 20:14:10|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2295|2294.7|67
1635279260000|2021-10-26 20:14:20|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|26
1635279270000|2021-10-26 20:14:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|20
1635279280000|2021-10-26 20:14:40|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|17
1635279290000|2021-10-26 20:14:50|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.2|2294.9|12
1635279300000|2021-10-26 20:15:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|12
1635279310000|2021-10-26 20:15:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295|2294.7|20
1635279320000|2021-10-26 20:15:20|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|18
1635279330000|2021-10-26 20:15:30|2295|2294.7|2295|2294.7|2295.2|2294.9|2295|2294.7|70
1635279340000|2021-10-26 20:15:40|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|7
1635279350000|2021-10-26 20:15:50|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|19
1635279360000|2021-10-26 20:16:00|2294.9|2294.6|2295.3|2295|2295.4|2295.1|2294.9|2294.6|24
1635279370000|2021-10-26 20:16:10|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|16
1635279380000|2021-10-26 20:16:20|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|35
1635279390000|2021-10-26 20:16:30|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|6
1635279400000|2021-10-26 20:16:40|2295.3|2295|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|6
1635279410000|2021-10-26 20:16:50|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.1|2294.8|2
1635279420000|2021-10-26 20:17:00|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|15
1635279430000|2021-10-26 20:17:10|2295.7|2295.4|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|38
1635279440000|2021-10-26 20:17:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.3|2295|5
1635279450000|2021-10-26 20:17:30|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|2
1635279460000|2021-10-26 20:17:40|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2
1635279470000|2021-10-26 20:17:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|8
1635279480000|2021-10-26 20:18:00|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|12
1635279490000|2021-10-26 20:18:10|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|1
1635279500000|2021-10-26 20:18:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.7|2294.4|43
1635279510000|2021-10-26 20:18:30|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|12
1635279520000|2021-10-26 20:18:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|4
1635279530000|2021-10-26 20:18:50|2294.9|2294.6|2295.4|2295.1|2295.4|2295.1|2294.9|2294.6|32
1635279540000|2021-10-26 20:19:00|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|19
1635279550000|2021-10-26 20:19:10|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|31
1635279560000|2021-10-26 20:19:20|2295.3|2295|2294.7|2294.4|2295.3|2295|2294.6|2294.3|37
1635279570000|2021-10-26 20:19:30|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.7|2294.4|15
1635279580000|2021-10-26 20:19:40|2294.9|2294.6|2295.3|2295|2295.4|2295.1|2294.9|2294.6|16
1635279590000|2021-10-26 20:19:50|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.2|2294.9|9
1635279600000|2021-10-26 20:20:00|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|1
1635279610000|2021-10-26 20:20:10|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|7
1635279620000|2021-10-26 20:20:20|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|9
1635279630000|2021-10-26 20:20:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|50
1635279640000|2021-10-26 20:20:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|4
1635279650000|2021-10-26 20:20:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|52
1635279660000|2021-10-26 20:21:00|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|46
1635279670000|2021-10-26 20:21:10|2294.4|2294.1|2294.5|2294.2|2294.7|2294.4|2294.3|2294|22
1635279680000|2021-10-26 20:21:20|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|59
1635279690000|2021-10-26 20:21:30|2294.5|2294.2|2294.3|2294|2294.6|2294.3|2294.3|2294|11
1635279700000|2021-10-26 20:21:40|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|20
1635279710000|2021-10-26 20:21:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|7
1635279720000|2021-10-26 20:22:00|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|8
1635279730000|2021-10-26 20:22:10|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|3
1635279740000|2021-10-26 20:22:20|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|4
1635279750000|2021-10-26 20:22:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|5
1635279760000|2021-10-26 20:22:40|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635279770000|2021-10-26 20:22:50|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|4
1635279780000|2021-10-26 20:23:00|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|53
1635279790000|2021-10-26 20:23:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|9
1635279800000|2021-10-26 20:23:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1635279810000|2021-10-26 20:23:30|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|12
1635279820000|2021-10-26 20:23:40|||||||||9
1635279830000|2021-10-26 20:23:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|3
1635279840000|2021-10-26 20:24:00|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|3
1635279850000|2021-10-26 20:24:10|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|9
1635279860000|2021-10-26 20:24:20|||||||||13
1635279870000|2021-10-26 20:24:30|2294.6|2294.3|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|9
1635279880000|2021-10-26 20:24:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635279890000|2021-10-26 20:24:50|||||||||1
1635279900000|2021-10-26 20:25:00|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|9
1635279910000|2021-10-26 20:25:10|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|6
1635279920000|2021-10-26 20:25:20|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|1
1635279930000|2021-10-26 20:25:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|9
1635279940000|2021-10-26 20:25:40|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|12
1635279950000|2021-10-26 20:25:50|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|1
1635279960000|2021-10-26 20:26:00|||||||||1
1635279970000|2021-10-26 20:26:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1635279980000|2021-10-26 20:26:20|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|1
1635279990000|2021-10-26 20:26:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|6
1635280000000|2021-10-26 20:26:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.1|2293.8|5
1635280010000|2021-10-26 20:26:50|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|2
1635280020000|2021-10-26 20:27:00|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|6
1635280030000|2021-10-26 20:27:10|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|7
1635280040000|2021-10-26 20:27:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|6
1635280050000|2021-10-26 20:27:30|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2294.1|2293.8|17
1635280060000|2021-10-26 20:27:40|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.5|2293.2|45
1635280070000|2021-10-26 20:27:50|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|17
1635280080000|2021-10-26 20:28:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|33
1635280090000|2021-10-26 20:28:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|9
1635280100000|2021-10-26 20:28:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|8
1635280110000|2021-10-26 20:28:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|20
1635280120000|2021-10-26 20:28:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|7
1635280130000|2021-10-26 20:28:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|15
1635280140000|2021-10-26 20:29:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.2|2292.9|20
1635280150000|2021-10-26 20:29:10|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2292.9|2292.6|22
1635280160000|2021-10-26 20:29:20|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|31
1635280170000|2021-10-26 20:29:30|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|19
1635280180000|2021-10-26 20:29:40|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|22
1635280190000|2021-10-26 20:29:50|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.7|2292.4|7
1635280200000|2021-10-26 20:30:00|2292.8|2292.5|2293.2|2292.9|2293.3|2293|2292.8|2292.5|32
1635280210000|2021-10-26 20:30:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|5
1635280220000|2021-10-26 20:30:20|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|4
1635280230000|2021-10-26 20:30:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|7
1635280240000|2021-10-26 20:30:40|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|25
1635280250000|2021-10-26 20:30:50|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635280260000|2021-10-26 20:31:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.7|2292.4|14
1635280270000|2021-10-26 20:31:10|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|12
1635280280000|2021-10-26 20:31:20|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|12
1635280290000|2021-10-26 20:31:30|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|2
1635280300000|2021-10-26 20:31:40|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|7
1635280310000|2021-10-26 20:31:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|1
1635280320000|2021-10-26 20:32:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|4
1635280340000|2021-10-26 20:32:20|||||||||1
1635280350000|2021-10-26 20:32:30|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|8
1635280360000|2021-10-26 20:32:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|3
1635280370000|2021-10-26 20:32:50|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|6
1635280380000|2021-10-26 20:33:00|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|1
1635280390000|2021-10-26 20:33:10|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|4
1635280400000|2021-10-26 20:33:20|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|3
1635280410000|2021-10-26 20:33:30|2292.5|2292.2|2292.7|2292.4|2292.8|2292.5|2292.5|2292.2|6
1635280420000|2021-10-26 20:33:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635280430000|2021-10-26 20:33:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635280440000|2021-10-26 20:34:00|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|2
1635280450000|2021-10-26 20:34:10|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1635280460000|2021-10-26 20:34:20|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.9|2292.6|4
1635280470000|2021-10-26 20:34:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635280480000|2021-10-26 20:34:40|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|3
1635280490000|2021-10-26 20:34:50|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635280500000|2021-10-26 20:35:00|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.8|2292.5|6
1635280510000|2021-10-26 20:35:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635280520000|2021-10-26 20:35:20|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|2
1635280530000|2021-10-26 20:35:30|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|4
1635280540000|2021-10-26 20:35:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|7
1635280550000|2021-10-26 20:35:50|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293.1|2292.8|1
1635280560000|2021-10-26 20:36:00|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|4
1635280570000|2021-10-26 20:36:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|8
1635280580000|2021-10-26 20:36:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|8
1635280590000|2021-10-26 20:36:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|11
1635280600000|2021-10-26 20:36:40|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|20
1635280610000|2021-10-26 20:36:50|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|9
1635280620000|2021-10-26 20:37:00|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|9
1635280630000|2021-10-26 20:37:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|10
1635280640000|2021-10-26 20:37:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|14
1635280650000|2021-10-26 20:37:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|28
1635280660000|2021-10-26 20:37:40|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|18
1635280670000|2021-10-26 20:37:50|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|7
1635280680000|2021-10-26 20:38:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|3
1635280690000|2021-10-26 20:38:10|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|3
1635280700000|2021-10-26 20:38:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635280710000|2021-10-26 20:38:30|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|6
1635280720000|2021-10-26 20:38:40|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|2
1635280730000|2021-10-26 20:38:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|1
1635280740000|2021-10-26 20:39:00|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|17
1635280750000|2021-10-26 20:39:10|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|11
1635280760000|2021-10-26 20:39:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|6
1635280780000|2021-10-26 20:39:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|4
1635280790000|2021-10-26 20:39:50|||||||||1
1635280800000|2021-10-26 20:40:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|9
1635280810000|2021-10-26 20:40:10|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|10
1635280820000|2021-10-26 20:40:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|5
1635280830000|2021-10-26 20:40:30|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|3
1635280840000|2021-10-26 20:40:40|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.7|2293.4|10
1635280850000|2021-10-26 20:40:50|||||||||2
1635280860000|2021-10-26 20:41:00|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|4
1635280870000|2021-10-26 20:41:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|14
1635280880000|2021-10-26 20:41:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|14
1635280890000|2021-10-26 20:41:30|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635280900000|2021-10-26 20:41:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|4
1635280910000|2021-10-26 20:41:50|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|1
1635280920000|2021-10-26 20:42:00|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|8
1635280930000|2021-10-26 20:42:10|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|6
1635280950000|2021-10-26 20:42:30|||||||||2
1635280960000|2021-10-26 20:42:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635280970000|2021-10-26 20:42:50|||||||||1
1635280980000|2021-10-26 20:43:00|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|9
1635280990000|2021-10-26 20:43:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1635281000000|2021-10-26 20:43:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|3
1635281010000|2021-10-26 20:43:30|||||||||2
1635281020000|2021-10-26 20:43:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|5
1635281030000|2021-10-26 20:43:50|||||||||1
1635281040000|2021-10-26 20:44:00|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|7
1635281050000|2021-10-26 20:44:10|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|3
1635281070000|2021-10-26 20:44:30|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|3
1635281080000|2021-10-26 20:44:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1635281100000|2021-10-26 20:45:00|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|13
1635281110000|2021-10-26 20:45:10|||||||||2
1635281120000|2021-10-26 20:45:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|2
1635281130000|2021-10-26 20:45:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|8
1635281140000|2021-10-26 20:45:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|5
1635281150000|2021-10-26 20:45:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|15
1635281160000|2021-10-26 20:46:00|2293.8|2293.5|2294|2293.7|2294.1|2293.8|2293.8|2293.5|12
1635281170000|2021-10-26 20:46:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|2
1635281190000|2021-10-26 20:46:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1635281200000|2021-10-26 20:46:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|5
1635281210000|2021-10-26 20:46:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|5
1635281220000|2021-10-26 20:47:00|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|8
1635281230000|2021-10-26 20:47:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635281240000|2021-10-26 20:47:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|5
1635281250000|2021-10-26 20:47:30|||||||||3
1635281260000|2021-10-26 20:47:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|4
1635281270000|2021-10-26 20:47:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|6
1635281280000|2021-10-26 20:48:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|8
1635281290000|2021-10-26 20:48:10|||||||||3
1635281300000|2021-10-26 20:48:20|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635281320000|2021-10-26 20:48:40|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1635281340000|2021-10-26 20:49:00|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|19
1635281350000|2021-10-26 20:49:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|13
1635281370000|2021-10-26 20:49:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|29
1635281380000|2021-10-26 20:49:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|8
1635281390000|2021-10-26 20:49:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|10
1635281400000|2021-10-26 20:50:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|3
1635281410000|2021-10-26 20:50:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|17
1635281420000|2021-10-26 20:50:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635281430000|2021-10-26 20:50:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|9
1635281440000|2021-10-26 20:50:40|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|54
1635281450000|2021-10-26 20:50:50|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|8
1635281460000|2021-10-26 20:51:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|7
1635281470000|2021-10-26 20:51:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|5
1635281480000|2021-10-26 20:51:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|3
1635281490000|2021-10-26 20:51:30|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|1
1635281500000|2021-10-26 20:51:40|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|1
1635281510000|2021-10-26 20:51:50|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635281520000|2021-10-26 20:52:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|3
1635281530000|2021-10-26 20:52:10|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|1
1635281540000|2021-10-26 20:52:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|6
1635281550000|2021-10-26 20:52:30|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|7
1635281560000|2021-10-26 20:52:40|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|8
1635281570000|2021-10-26 20:52:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635281590000|2021-10-26 20:53:10|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.3|2294|32
1635281600000|2021-10-26 20:53:20|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|2
1635281610000|2021-10-26 20:53:30|2294.3|2294|2293.8|2293.5|2294.3|2294|2293.8|2293.5|70
1635281620000|2021-10-26 20:53:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|10
1635281630000|2021-10-26 20:53:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|4
1635281640000|2021-10-26 20:54:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1635281650000|2021-10-26 20:54:10|2293.7|2293.4|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|7
1635281660000|2021-10-26 20:54:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|3
1635281670000|2021-10-26 20:54:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|5
1635281680000|2021-10-26 20:54:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635281690000|2021-10-26 20:54:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|4
1635281700000|2021-10-26 20:55:00|2294|2293.7|2294.4|2294.1|2294.5|2294.2|2294|2293.7|27
1635281710000|2021-10-26 20:55:10|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|4
1635281720000|2021-10-26 20:55:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|9
1635281730000|2021-10-26 20:55:30|2294.4|2294.1|2294.7|2294.4|2294.8|2294.5|2294.4|2294.1|5
1635281740000|2021-10-26 20:55:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|2
1635281750000|2021-10-26 20:55:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|2
1635281760000|2021-10-26 20:56:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|9
1635281770000|2021-10-26 20:56:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1635281780000|2021-10-26 20:56:20|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|9
1635281790000|2021-10-26 20:56:30|||||||||1
1635281800000|2021-10-26 20:56:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635281810000|2021-10-26 20:56:50|||||||||2
1635281820000|2021-10-26 20:57:00|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|9
1635281830000|2021-10-26 20:57:10|||||||||1
1635281840000|2021-10-26 20:57:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|20
1635281850000|2021-10-26 20:57:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2
1635281860000|2021-10-26 20:57:40|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|4
1635281870000|2021-10-26 20:57:50|||||||||2
1635281880000|2021-10-26 20:58:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|10
1635281890000|2021-10-26 20:58:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|3
1635281900000|2021-10-26 20:58:20|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|1
1635281910000|2021-10-26 20:58:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|2
1635281920000|2021-10-26 20:58:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1635281930000|2021-10-26 20:58:50|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|2
1635281940000|2021-10-26 20:59:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|10
1635281950000|2021-10-26 20:59:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|7
1635281960000|2021-10-26 20:59:20|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|9
1635281970000|2021-10-26 20:59:30|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|14
1635281980000|2021-10-26 20:59:40|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|10
1635281990000|2021-10-26 20:59:50|2294.8|2294.5|2294.6|2293.8|2294.9|2294.6|2294.2|2293.5|32
1635282000000|2021-10-26 21:00:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.6|2293.8|0
1635282010000|2021-10-26 21:00:10|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1635282040000|2021-10-26 21:00:40|2294.9|2294.1|2295|2294.2|2295|2294.2|2294.9|2294.1|0
1635282050000|2021-10-26 21:00:50|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1635282060000|2021-10-26 21:01:00|2295|2294.2|2295|2294.2|2295|2294.2|2295|2294.2|0
1635282080000|2021-10-26 21:01:20|2295.1|2294.3|2295|2294.2|2295.1|2294.3|2295|2294.2|0
1635282100000|2021-10-26 21:01:40|2295.1|2294.3|2295.1|2294.3|2295.1|2294.3|2295.1|2294.3|0
1635282120000|2021-10-26 21:02:00|2295|2294.2|2295|2294.2|2295|2294.2|2295|2294.2|0
1635282310000|2021-10-26 21:05:10|2295.1|2294.3|2295.1|2294.3|2295.1|2294.3|2295.1|2294.3|0
1635282320000|2021-10-26 21:05:20|2295.2|2294.4|2295.2|2294.4|2295.2|2294.4|2295.2|2294.4|0
1635282330000|2021-10-26 21:05:30|2295|2294.2|2295|2294.2|2295|2294.2|2295|2294.2|0
1635282350000|2021-10-26 21:05:50|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1635282390000|2021-10-26 21:06:30|2295|2294.2|2294.9|2294.1|2295|2294.2|2294.9|2294.1|0
1635282400000|2021-10-26 21:06:40|2295|2294.2|2295|2294.2|2295|2294.2|2295|2294.2|0
1635282410000|2021-10-26 21:06:50|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1635282440000|2021-10-26 21:07:20|2294.8|2294|2294.9|2294.1|2294.9|2294.1|2294.8|2294|0
1635282450000|2021-10-26 21:07:30|2294.8|2294|2294.6|2293.8|2294.8|2294|2294.4|2293.6|0
1635282460000|2021-10-26 21:07:40|2294.5|2293.7|2294.5|2293.7|2294.5|2293.7|2294.5|2293.7|0
1635282480000|2021-10-26 21:08:00|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|2294.6|2293.8|0
1635282500000|2021-10-26 21:08:20|2294.5|2293.7|2294.5|2293.7|2294.5|2293.7|2294.5|2293.7|0
1635282520000|2021-10-26 21:08:40|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|0
1635282540000|2021-10-26 21:09:00|2294.5|2293.7|2294.4|2293.6|2294.5|2293.7|2294.4|2293.6|0
1635282570000|2021-10-26 21:09:30|2294.3|2293.5|2294.2|2293.4|2294.3|2293.5|2294.2|2293.4|0
1635282580000|2021-10-26 21:09:40|2294.1|2293.3|2294|2293.2|2294.1|2293.3|2294|2293.2|0
1635282620000|2021-10-26 21:10:20|2293.8|2293|2293.6|2292.8|2293.8|2293|2293.6|2292.8|0
1635282640000|2021-10-26 21:10:40|2293.7|2292.9|2294|2293.2|2294|2293.2|2293.7|2292.9|0
1635282650000|2021-10-26 21:10:50|2294.2|2293.4|2294.3|2293.5|2294.3|2293.5|2294.2|2293.4|0
1635282660000|2021-10-26 21:11:00|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|0
1635282690000|2021-10-26 21:11:30|2293.9|2293.1|2294.2|2293.4|2294.2|2293.4|2293.9|2293.1|0
1635282730000|2021-10-26 21:12:10|2293.9|2293.1|2293.9|2293.1|2293.9|2293.1|2293.9|2293.1|0
1635282800000|2021-10-26 21:13:20|2294.1|2293.3|2293.9|2293.1|2294.1|2293.3|2293.9|2293.1|0
1635282820000|2021-10-26 21:13:40|2293.8|2293|2293.8|2293|2293.8|2293|2293.8|2293|0
1635282920000|2021-10-26 21:15:20|2293.9|2293.1|2293.9|2293.1|2293.9|2293.1|2293.9|2293.1|0
1635282940000|2021-10-26 21:15:40|2293.8|2293|2293.8|2293|2293.8|2293|2293.8|2293|0
1635282960000|2021-10-26 21:16:00|2294|2293.2|2294|2293.2|2294|2293.2|2294|2293.2|0
1635282970000|2021-10-26 21:16:10|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|0
1635282980000|2021-10-26 21:16:20|2294|2293.2|2294|2293.2|2294|2293.2|2294|2293.2|0
1635282990000|2021-10-26 21:16:30|2294.1|2293.3|2294.1|2293.3|2294.1|2293.3|2294|2293.2|0
1635283050000|2021-10-26 21:17:30|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1635283080000|2021-10-26 21:18:00|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635283090000|2021-10-26 21:18:10|2294.4|2293.6|2294.3|2293.5|2294.4|2293.6|2294.3|2293.5|0
1635283120000|2021-10-26 21:18:40|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|0
1635283140000|2021-10-26 21:19:00|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635283200000|2021-10-26 21:20:00|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1635283220000|2021-10-26 21:20:20|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635283630000|2021-10-26 21:27:10|2294.4|2293.6|2294.3|2293.5|2294.4|2293.6|2294.3|2293.5|0
1635283670000|2021-10-26 21:27:50|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|0
1635283700000|2021-10-26 21:28:20|2294.3|2293.5|2294.4|2293.6|2294.4|2293.6|2294.3|2293.5|0
1635283720000|2021-10-26 21:28:40|2294.3|2293.5|2294.4|2293.6|2294.4|2293.6|2294.2|2293.4|0
1635283910000|2021-10-26 21:31:50|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635283940000|2021-10-26 21:32:20|2294.4|2293.6|2294.3|2293.5|2294.4|2293.6|2294.3|2293.5|0
1635283950000|2021-10-26 21:32:30|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|0
1635284050000|2021-10-26 21:34:10|2294.5|2293.7|2294.5|2293.7|2294.5|2293.7|2294.5|2293.7|0
1635284060000|2021-10-26 21:34:20|2294.4|2293.6|2294.5|2293.7|2294.5|2293.7|2294.4|2293.6|0
1635284070000|2021-10-26 21:34:30|2294.4|2293.6|2294.4|2293.6|2294.5|2293.7|2294.4|2293.6|0
1635284190000|2021-10-26 21:36:30|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635284250000|2021-10-26 21:37:30|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|0
1635284260000|2021-10-26 21:37:40|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635284320000|2021-10-26 21:38:40|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|0
1635284400000|2021-10-26 21:40:00|2294.5|2293.7|2294.4|2293.6|2294.5|2293.7|2294.4|2293.6|0
1635284430000|2021-10-26 21:40:30|2294.2|2293.4|2294.4|2293.6|2294.4|2293.6|2294.2|2293.4|0
1635284440000|2021-10-26 21:40:40|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1635284490000|2021-10-26 21:41:30|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|0
1635284550000|2021-10-26 21:42:30|2294.2|2293.4|2294.3|2293.5|2294.3|2293.5|2294.2|2293.4|0
1635284610000|2021-10-26 21:43:30|2294.1|2293.3|2294.3|2293.5|2294.3|2293.5|2294.1|2293.3|0
1635284680000|2021-10-26 21:44:40|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.1|2293.3|0
1635285180000|2021-10-26 21:53:00|2294.3|2293.5|2294.2|2293.4|2294.3|2293.5|2294.2|2293.4|0
1635285200000|2021-10-26 21:53:20|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635285210000|2021-10-26 21:53:30|2294.2|2293.4|2294.1|2293.3|2294.2|2293.4|2294.1|2293.3|0
1635285230000|2021-10-26 21:53:50|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1635285240000|2021-10-26 21:54:00|2294.1|2293.3|2294.2|2293.4|2294.2|2293.4|2294.1|2293.3|0
1635285250000|2021-10-26 21:54:10|2294.3|2293.5|2294.2|2293.4|2294.3|2293.5|2294.2|2293.4|0
1635285290000|2021-10-26 21:54:50|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635285300000|2021-10-26 21:55:00|2294.2|2293.4|2294.2|2293.4|2294.3|2293.5|2294.2|2293.4|0
1635285310000|2021-10-26 21:55:10|2294.1|2293.3|2294.1|2293.3|2294.2|2293.4|2294.1|2293.3|0
1635285330000|2021-10-26 21:55:30|2294|2293.2|2294.1|2293.3|2294.1|2293.3|2294|2293.2|0
1635285350000|2021-10-26 21:55:50|2294.2|2293.4|2294.1|2293.3|2294.2|2293.4|2294|2293.2|0
1635285360000|2021-10-26 21:56:00|2294|2293.2|2294.1|2293.3|2294.1|2293.3|2294|2293.2|0
1635285400000|2021-10-26 21:56:40|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|2294.2|2293.4|0
1635285510000|2021-10-26 21:58:30|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|0
1635285580000|2021-10-26 21:59:40|2294.2|2293.4|2294.1|2293.3|2294.2|2293.4|2294.1|2293.3|0
1635285600000|2021-10-26 22:00:00|2295.8|2295.5|2295.5|2295.2|2295.9|2295.6|2295.2|2294.9|162
1635285610000|2021-10-26 22:00:10|2295.6|2295.3|2296.4|2296.1|2296.6|2296.3|2295.6|2295.3|62
1635285620000|2021-10-26 22:00:20|2296.6|2296.3|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|11
1635285630000|2021-10-26 22:00:30|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.2|2295.9|12
1635285640000|2021-10-26 22:00:40|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|4
1635285650000|2021-10-26 22:00:50|2296.5|2296.2|2296.1|2295.8|2296.6|2296.3|2296.1|2295.8|13
1635285660000|2021-10-26 22:01:00|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|3
1635285670000|2021-10-26 22:01:10|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|1
1635285680000|2021-10-26 22:01:20|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|6
1635285690000|2021-10-26 22:01:30|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|3
1635285700000|2021-10-26 22:01:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|2
1635285710000|2021-10-26 22:01:50|2295.8|2295.5|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|12
1635285720000|2021-10-26 22:02:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|6
1635285730000|2021-10-26 22:02:10|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|53
1635285740000|2021-10-26 22:02:20|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.7|2295.4|3
1635285750000|2021-10-26 22:02:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|2
1635285760000|2021-10-26 22:02:40|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|12
1635285770000|2021-10-26 22:02:50|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|1
1635285780000|2021-10-26 22:03:00|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|5
1635285790000|2021-10-26 22:03:10|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|6
1635285800000|2021-10-26 22:03:20|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|4
1635285810000|2021-10-26 22:03:30|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1635285820000|2021-10-26 22:03:40|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|10
1635285830000|2021-10-26 22:03:50|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|4
1635285840000|2021-10-26 22:04:00|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|13
1635285850000|2021-10-26 22:04:10|2295.1|2294.8|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|2
1635285860000|2021-10-26 22:04:20|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|12
1635285870000|2021-10-26 22:04:30|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|7
1635285880000|2021-10-26 22:04:40|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|8
1635285890000|2021-10-26 22:04:50|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|4
1635285900000|2021-10-26 22:05:00|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|3
1635285910000|2021-10-26 22:05:10|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.1|2294.8|5
1635285920000|2021-10-26 22:05:20|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.3|2295|6
1635285930000|2021-10-26 22:05:30|||||||||1
1635285940000|2021-10-26 22:05:40|||||||||1
1635285950000|2021-10-26 22:05:50|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|3
1635285960000|2021-10-26 22:06:00|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|72
1635285970000|2021-10-26 22:06:10|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|12
1635285980000|2021-10-26 22:06:20|2295.4|2295.1|2295.2|2294.9|2295.5|2295.2|2295.1|2294.8|8
1635285990000|2021-10-26 22:06:30|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|3
1635286000000|2021-10-26 22:06:40|||||||||6
1635286010000|2021-10-26 22:06:50|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|2
1635286020000|2021-10-26 22:07:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.3|2295|4
1635286030000|2021-10-26 22:07:10|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|1
1635286040000|2021-10-26 22:07:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2
1635286050000|2021-10-26 22:07:30|||||||||1
1635286060000|2021-10-26 22:07:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|3
1635286070000|2021-10-26 22:07:50|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|5
1635286080000|2021-10-26 22:08:00|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|1
1635286090000|2021-10-26 22:08:10|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|13
1635286100000|2021-10-26 22:08:20|||||||||4
1635286110000|2021-10-26 22:08:30|2295.4|2295.1|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|8
1635286120000|2021-10-26 22:08:40|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|4
1635286130000|2021-10-26 22:08:50|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|4
1635286140000|2021-10-26 22:09:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|3
1635286150000|2021-10-26 22:09:10|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635286160000|2021-10-26 22:09:20|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|6
1635286170000|2021-10-26 22:09:30|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.3|2295|6
1635286180000|2021-10-26 22:09:40|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|3
1635286190000|2021-10-26 22:09:50|||||||||3
1635286200000|2021-10-26 22:10:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|0
1635286210000|2021-10-26 22:10:10|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|5
1635286220000|2021-10-26 22:10:20|||||||||1
1635286250000|2021-10-26 22:10:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|5
1635286260000|2021-10-26 22:11:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|4
1635286280000|2021-10-26 22:11:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|3
1635286300000|2021-10-26 22:11:40|2295.4|2295.1|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|14
1635286310000|2021-10-26 22:11:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|4
1635286320000|2021-10-26 22:12:00|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|1
1635286330000|2021-10-26 22:12:10|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|0
1635286340000|2021-10-26 22:12:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|3
1635286350000|2021-10-26 22:12:30|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|6
1635286360000|2021-10-26 22:12:40|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|0
1635286370000|2021-10-26 22:12:50|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635286380000|2021-10-26 22:13:00|2295.5|2295.2|2295.3|2295|2295.6|2295.3|2295.3|2295|3
1635286390000|2021-10-26 22:13:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2
1635286400000|2021-10-26 22:13:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1635286410000|2021-10-26 22:13:30|||||||||4
1635286420000|2021-10-26 22:13:40|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635286430000|2021-10-26 22:13:50|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|3
1635286440000|2021-10-26 22:14:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2
1635286470000|2021-10-26 22:14:30|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1635286480000|2021-10-26 22:14:40|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|8
1635286510000|2021-10-26 22:15:10|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|5
1635286520000|2021-10-26 22:15:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|0
1635286530000|2021-10-26 22:15:30|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|3
1635286540000|2021-10-26 22:15:40|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|1
1635286550000|2021-10-26 22:15:50|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|0
1635286570000|2021-10-26 22:16:10|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|0
1635286580000|2021-10-26 22:16:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|0
1635286590000|2021-10-26 22:16:30|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|0
1635286600000|2021-10-26 22:16:40|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|1
1635286610000|2021-10-26 22:16:50|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|2
1635286620000|2021-10-26 22:17:00|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|9
1635286630000|2021-10-26 22:17:10|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|6
1635286640000|2021-10-26 22:17:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1635286650000|2021-10-26 22:17:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|8
1635286660000|2021-10-26 22:17:40|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|0
1635286670000|2021-10-26 22:17:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|6
1635286680000|2021-10-26 22:18:00|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|2
1635286690000|2021-10-26 22:18:10|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|3
1635286700000|2021-10-26 22:18:20|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|5
1635286720000|2021-10-26 22:18:40|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|1
1635286730000|2021-10-26 22:18:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|4
1635286740000|2021-10-26 22:19:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1635286750000|2021-10-26 22:19:10|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|19
1635286760000|2021-10-26 22:19:20|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|5
1635286770000|2021-10-26 22:19:30|2295.7|2295.4|2295.9|2295.6|2296|2295.7|2295.7|2295.4|5
1635286780000|2021-10-26 22:19:40|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|0
1635286790000|2021-10-26 22:19:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|9
1635286800000|2021-10-26 22:20:00|2296.4|2296.1|2296.7|2296.4|2297|2296.7|2296.4|2296.1|43
1635286810000|2021-10-26 22:20:10|2296.6|2296.3|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|3
1635286820000|2021-10-26 22:20:20|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|9
1635286830000|2021-10-26 22:20:30|2297.1|2296.8|2297.3|2297|2297.5|2297.2|2297.1|2296.8|27
1635286840000|2021-10-26 22:20:40|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|10
1635286850000|2021-10-26 22:20:50|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|9
1635286860000|2021-10-26 22:21:00|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1635286870000|2021-10-26 22:21:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|4
1635286880000|2021-10-26 22:21:20|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|8
1635286890000|2021-10-26 22:21:30|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1635286900000|2021-10-26 22:21:40|2297.1|2296.8|2297.5|2297.2|2297.7|2297.4|2297.1|2296.8|24
1635286910000|2021-10-26 22:21:50|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|4
1635286920000|2021-10-26 22:22:00|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|4
1635286930000|2021-10-26 22:22:10|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|3
1635286940000|2021-10-26 22:22:20|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|7
1635286950000|2021-10-26 22:22:30|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.7|2296.4|2
1635286960000|2021-10-26 22:22:40|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.7|2296.4|11
1635286970000|2021-10-26 22:22:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|2
1635286980000|2021-10-26 22:23:00|||||||||6
1635286990000|2021-10-26 22:23:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|6
1635287000000|2021-10-26 22:23:20|||||||||1
1635287010000|2021-10-26 22:23:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|2
1635287020000|2021-10-26 22:23:40|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|7
1635287030000|2021-10-26 22:23:50|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.3|2296|2
1635287040000|2021-10-26 22:24:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|1
1635287050000|2021-10-26 22:24:10|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|1
1635287060000|2021-10-26 22:24:20|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|5
1635287070000|2021-10-26 22:24:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|4
1635287080000|2021-10-26 22:24:40|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|3
1635287100000|2021-10-26 22:25:00|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|3
1635287110000|2021-10-26 22:25:10|||||||||2
1635287130000|2021-10-26 22:25:30|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|3
1635287140000|2021-10-26 22:25:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1635287150000|2021-10-26 22:25:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|4
1635287160000|2021-10-26 22:26:00|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|7
1635287180000|2021-10-26 22:26:20|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|12
1635287190000|2021-10-26 22:26:30|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|1
1635287200000|2021-10-26 22:26:40|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|9
1635287210000|2021-10-26 22:26:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|10
1635287220000|2021-10-26 22:27:00|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|2
1635287230000|2021-10-26 22:27:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|0
1635287240000|2021-10-26 22:27:20|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|2
1635287250000|2021-10-26 22:27:30|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|1
1635287260000|2021-10-26 22:27:40|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|0
1635287270000|2021-10-26 22:27:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|0
1635287280000|2021-10-26 22:28:00|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|5
1635287300000|2021-10-26 22:28:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|1
1635287320000|2021-10-26 22:28:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|4
1635287330000|2021-10-26 22:28:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|4
1635287340000|2021-10-26 22:29:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1635287350000|2021-10-26 22:29:10|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|5
1635287360000|2021-10-26 22:29:20|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|1
1635287370000|2021-10-26 22:29:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635287380000|2021-10-26 22:29:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|5
1635287390000|2021-10-26 22:29:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|3
1635287400000|2021-10-26 22:30:00|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|6
1635287410000|2021-10-26 22:30:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1635287420000|2021-10-26 22:30:20|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.8|2296.5|4
1635287430000|2021-10-26 22:30:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|5
1635287440000|2021-10-26 22:30:40|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|5
1635287450000|2021-10-26 22:30:50|||||||||5
1635287460000|2021-10-26 22:31:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|0
1635287470000|2021-10-26 22:31:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|1
1635287500000|2021-10-26 22:31:40|2297|2296.7|2297.2|2296.9|2297.3|2297|2297|2296.7|6
1635287510000|2021-10-26 22:31:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|1
1635287520000|2021-10-26 22:32:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1635287530000|2021-10-26 22:32:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1635287540000|2021-10-26 22:32:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1635287550000|2021-10-26 22:32:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1635287560000|2021-10-26 22:32:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|3
1635287580000|2021-10-26 22:33:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|4
1635287590000|2021-10-26 22:33:10|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|5
1635287600000|2021-10-26 22:33:20|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1635287610000|2021-10-26 22:33:30|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|3
1635287620000|2021-10-26 22:33:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1635287630000|2021-10-26 22:33:50|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.3|2296|1
1635287640000|2021-10-26 22:34:00|2296.3|2296|2296.9|2296.6|2296.9|2296.6|2296.3|2296|8
1635287650000|2021-10-26 22:34:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|3
1635287660000|2021-10-26 22:34:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|2
1635287670000|2021-10-26 22:34:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1635287680000|2021-10-26 22:34:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|3
1635287690000|2021-10-26 22:34:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635287700000|2021-10-26 22:35:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|1
1635287710000|2021-10-26 22:35:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1635287730000|2021-10-26 22:35:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|0
1635287740000|2021-10-26 22:35:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.8|2296.5|1
1635287760000|2021-10-26 22:36:00|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|5
1635287770000|2021-10-26 22:36:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|2
1635287780000|2021-10-26 22:36:20|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|1
1635287790000|2021-10-26 22:36:30|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|1
1635287800000|2021-10-26 22:36:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1635287820000|2021-10-26 22:37:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|0
1635287830000|2021-10-26 22:37:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|0
1635287840000|2021-10-26 22:37:20|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|2
1635287850000|2021-10-26 22:37:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1635287860000|2021-10-26 22:37:40|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.8|2296.5|0
1635287890000|2021-10-26 22:38:10|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635287900000|2021-10-26 22:38:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1635287910000|2021-10-26 22:38:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1635287920000|2021-10-26 22:38:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|4
1635287930000|2021-10-26 22:38:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1635287940000|2021-10-26 22:39:00|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|2
1635287950000|2021-10-26 22:39:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|4
1635287960000|2021-10-26 22:39:20|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635287980000|2021-10-26 22:39:40|||||||||2
1635287990000|2021-10-26 22:39:50|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|4
1635288000000|2021-10-26 22:40:00|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|1
1635288010000|2021-10-26 22:40:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|4
1635288020000|2021-10-26 22:40:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1635288030000|2021-10-26 22:40:30|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|7
1635288040000|2021-10-26 22:40:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1635288050000|2021-10-26 22:40:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|0
1635288060000|2021-10-26 22:41:00|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|3
1635288070000|2021-10-26 22:41:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|0
1635288080000|2021-10-26 22:41:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1635288090000|2021-10-26 22:41:30|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1635288110000|2021-10-26 22:41:50|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|2
1635288120000|2021-10-26 22:42:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|3
1635288140000|2021-10-26 22:42:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|4
1635288150000|2021-10-26 22:42:30|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|14
1635288180000|2021-10-26 22:43:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|0
1635288190000|2021-10-26 22:43:10|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|2
1635288200000|2021-10-26 22:43:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1635288210000|2021-10-26 22:43:30|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|4
1635288230000|2021-10-26 22:43:50|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|7
1635288240000|2021-10-26 22:44:00|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|6
1635288250000|2021-10-26 22:44:10|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|6
1635288260000|2021-10-26 22:44:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|12
1635288270000|2021-10-26 22:44:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|5
1635288280000|2021-10-26 22:44:40|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|0
1635288290000|2021-10-26 22:44:50|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|3
1635288300000|2021-10-26 22:45:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|6
1635288330000|2021-10-26 22:45:30|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|10
1635288340000|2021-10-26 22:45:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|4
1635288350000|2021-10-26 22:45:50|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|0
1635288360000|2021-10-26 22:46:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1635288370000|2021-10-26 22:46:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1635288380000|2021-10-26 22:46:20|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|7
1635288390000|2021-10-26 22:46:30|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|1
1635288400000|2021-10-26 22:46:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|0
1635288420000|2021-10-26 22:47:00|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|4
1635288430000|2021-10-26 22:47:10|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1635288440000|2021-10-26 22:47:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|14
1635288450000|2021-10-26 22:47:30|||||||||1
1635288460000|2021-10-26 22:47:40|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|10
1635288470000|2021-10-26 22:47:50|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|1
1635288480000|2021-10-26 22:48:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|3
1635288490000|2021-10-26 22:48:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1635288530000|2021-10-26 22:48:50|||||||||2
1635288540000|2021-10-26 22:49:00|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1635288560000|2021-10-26 22:49:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|16
1635288570000|2021-10-26 22:49:30|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.8|2296.5|7
1635288580000|2021-10-26 22:49:40|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|5
1635288590000|2021-10-26 22:49:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635288600000|2021-10-26 22:50:00|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|0
1635288610000|2021-10-26 22:50:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|6
1635288620000|2021-10-26 22:50:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1635288630000|2021-10-26 22:50:30|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|1
1635288640000|2021-10-26 22:50:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|0
1635288650000|2021-10-26 22:50:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1635288660000|2021-10-26 22:51:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1635288670000|2021-10-26 22:51:10|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.3|2296|3
1635288680000|2021-10-26 22:51:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1635288690000|2021-10-26 22:51:30|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|1
1635288700000|2021-10-26 22:51:40|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|6
1635288710000|2021-10-26 22:51:50|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|2
1635288720000|2021-10-26 22:52:00|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|1
1635288730000|2021-10-26 22:52:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1635288740000|2021-10-26 22:52:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1635288750000|2021-10-26 22:52:30|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1635288760000|2021-10-26 22:52:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1635288770000|2021-10-26 22:52:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|0
1635288780000|2021-10-26 22:53:00|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|5
1635288790000|2021-10-26 22:53:10|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|7
1635288800000|2021-10-26 22:53:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1635288820000|2021-10-26 22:53:40|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|4
1635288830000|2021-10-26 22:53:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1635288840000|2021-10-26 22:54:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|0
1635288850000|2021-10-26 22:54:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1635288860000|2021-10-26 22:54:20|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1635288870000|2021-10-26 22:54:30|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.8|2296.5|1
1635288880000|2021-10-26 22:54:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1635288890000|2021-10-26 22:54:50|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|3
1635288900000|2021-10-26 22:55:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|0
1635288910000|2021-10-26 22:55:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|0
1635288920000|2021-10-26 22:55:20|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|2
1635288930000|2021-10-26 22:55:30|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|1
1635288940000|2021-10-26 22:55:40|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1635288950000|2021-10-26 22:55:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1635288960000|2021-10-26 22:56:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|0
1635288970000|2021-10-26 22:56:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1635288980000|2021-10-26 22:56:20|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|1
1635288990000|2021-10-26 22:56:30|||||||||1
1635289000000|2021-10-26 22:56:40|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|1
1635289020000|2021-10-26 22:57:00|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|4
1635289030000|2021-10-26 22:57:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1635289060000|2021-10-26 22:57:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1635289070000|2021-10-26 22:57:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635289080000|2021-10-26 22:58:00|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635289090000|2021-10-26 22:58:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|3
1635289100000|2021-10-26 22:58:20|||||||||1
1635289110000|2021-10-26 22:58:30|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|0
1635289120000|2021-10-26 22:58:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|1
1635289130000|2021-10-26 22:58:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1635289140000|2021-10-26 22:59:00|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|7
1635289150000|2021-10-26 22:59:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|6
1635289160000|2021-10-26 22:59:20|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|4
1635289170000|2021-10-26 22:59:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635289180000|2021-10-26 22:59:40|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635289190000|2021-10-26 22:59:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635289200000|2021-10-26 23:00:00|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|0
1635289210000|2021-10-26 23:00:10|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|2
1635289220000|2021-10-26 23:00:20|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|0
1635289230000|2021-10-26 23:00:30|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1635289240000|2021-10-26 23:00:40|2296.9|2296.6|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|1
1635289250000|2021-10-26 23:00:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|1
1635289260000|2021-10-26 23:01:00|2297.4|2297.1|2297.5|2297.2|2297.6|2297.3|2297.3|2297|3
1635289270000|2021-10-26 23:01:10|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|3
1635289290000|2021-10-26 23:01:30|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|0
1635289300000|2021-10-26 23:01:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1635289310000|2021-10-26 23:01:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1635289320000|2021-10-26 23:02:00|||||||||2
1635289330000|2021-10-26 23:02:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|7
1635289340000|2021-10-26 23:02:20|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|0
1635289350000|2021-10-26 23:02:30|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|9
1635289360000|2021-10-26 23:02:40|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|18
1635289370000|2021-10-26 23:02:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|4
1635289380000|2021-10-26 23:03:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|0
1635289390000|2021-10-26 23:03:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|1
1635289400000|2021-10-26 23:03:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|4
1635289410000|2021-10-26 23:03:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|3
1635289420000|2021-10-26 23:03:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1635289430000|2021-10-26 23:03:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|10
1635289440000|2021-10-26 23:04:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1635289450000|2021-10-26 23:04:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|8
1635289460000|2021-10-26 23:04:20|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|4
1635289470000|2021-10-26 23:04:30|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|0
1635289480000|2021-10-26 23:04:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|2
1635289490000|2021-10-26 23:04:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|0
1635289500000|2021-10-26 23:05:00|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|0
1635289510000|2021-10-26 23:05:10|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|3
1635289520000|2021-10-26 23:05:20|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|0
1635289530000|2021-10-26 23:05:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635289540000|2021-10-26 23:05:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1635289550000|2021-10-26 23:05:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|0
1635289560000|2021-10-26 23:06:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|2
1635289570000|2021-10-26 23:06:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|1
1635289610000|2021-10-26 23:06:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1635289620000|2021-10-26 23:07:00|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297|2296.7|4
1635289630000|2021-10-26 23:07:10|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|0
1635289650000|2021-10-26 23:07:30|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|1
1635289660000|2021-10-26 23:07:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1635289680000|2021-10-26 23:08:00|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|0
1635289690000|2021-10-26 23:08:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635289700000|2021-10-26 23:08:20|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|0
1635289710000|2021-10-26 23:08:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1635289720000|2021-10-26 23:08:40|||||||||1
1635289740000|2021-10-26 23:09:00|||||||||1
1635289790000|2021-10-26 23:09:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|3
1635289800000|2021-10-26 23:10:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|4
1635289810000|2021-10-26 23:10:10|||||||||1
1635289820000|2021-10-26 23:10:20|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|2
1635289830000|2021-10-26 23:10:30|2296.5|2296.2|2296.8|2296.5|2296.8|2296.5|2296.5|2296.2|5
1635289840000|2021-10-26 23:10:40|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|4
1635289850000|2021-10-26 23:10:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635289860000|2021-10-26 23:11:00|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|1
1635289870000|2021-10-26 23:11:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1635289880000|2021-10-26 23:11:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1635289920000|2021-10-26 23:12:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1635289930000|2021-10-26 23:12:10|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|0
1635289940000|2021-10-26 23:12:20|||||||||1
1635289950000|2021-10-26 23:12:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1635289960000|2021-10-26 23:12:40|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|2
1635289970000|2021-10-26 23:12:50|2297.3|2297|2297|2296.7|2297.3|2297|2296.9|2296.6|11
1635289980000|2021-10-26 23:13:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635290000000|2021-10-26 23:13:20|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1635290010000|2021-10-26 23:13:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635290020000|2021-10-26 23:13:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635290030000|2021-10-26 23:13:50|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635290040000|2021-10-26 23:14:00|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|5
1635290050000|2021-10-26 23:14:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|1
1635290060000|2021-10-26 23:14:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|2
1635290080000|2021-10-26 23:14:40|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|0
1635290090000|2021-10-26 23:14:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1635290100000|2021-10-26 23:15:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1635290120000|2021-10-26 23:15:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1635290130000|2021-10-26 23:15:30|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1635290150000|2021-10-26 23:15:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1635290160000|2021-10-26 23:16:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635290170000|2021-10-26 23:16:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635290180000|2021-10-26 23:16:20|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635290200000|2021-10-26 23:16:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1635290210000|2021-10-26 23:16:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1635290220000|2021-10-26 23:17:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1635290230000|2021-10-26 23:17:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1635290250000|2021-10-26 23:17:30|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1635290270000|2021-10-26 23:17:50|||||||||1
1635290280000|2021-10-26 23:18:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|0
1635290290000|2021-10-26 23:18:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635290300000|2021-10-26 23:18:20|||||||||1
1635290310000|2021-10-26 23:18:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635290320000|2021-10-26 23:18:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635290340000|2021-10-26 23:19:00|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|3
1635290390000|2021-10-26 23:19:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|2
1635290400000|2021-10-26 23:20:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635290410000|2021-10-26 23:20:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|2
1635290420000|2021-10-26 23:20:20|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1635290430000|2021-10-26 23:20:30|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1635290450000|2021-10-26 23:20:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635290460000|2021-10-26 23:21:00|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.8|2296.5|2
1635290470000|2021-10-26 23:21:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635290490000|2021-10-26 23:21:30|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|1
1635290510000|2021-10-26 23:21:50|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1635290520000|2021-10-26 23:22:00|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|0
1635290530000|2021-10-26 23:22:10|||||||||2
1635290550000|2021-10-26 23:22:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|1
1635290560000|2021-10-26 23:22:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|0
1635290570000|2021-10-26 23:22:50|||||||||1
1635290590000|2021-10-26 23:23:10|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1635290600000|2021-10-26 23:23:20|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1635290610000|2021-10-26 23:23:30|||||||||2
1635290620000|2021-10-26 23:23:40|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|3
1635290630000|2021-10-26 23:23:50|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.2|2296.9|6
1635290640000|2021-10-26 23:24:00|2297.2|2296.9|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|1
1635290650000|2021-10-26 23:24:10|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1635290660000|2021-10-26 23:24:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1635290670000|2021-10-26 23:24:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|0
1635290680000|2021-10-26 23:24:40|||||||||1
1635290690000|2021-10-26 23:24:50|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1635290700000|2021-10-26 23:25:00|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1635290710000|2021-10-26 23:25:10|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|0
1635290720000|2021-10-26 23:25:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|1
1635290740000|2021-10-26 23:25:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1635290750000|2021-10-26 23:25:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|1
1635290760000|2021-10-26 23:26:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|0
1635290770000|2021-10-26 23:26:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|0
1635290780000|2021-10-26 23:26:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1635290790000|2021-10-26 23:26:30|2297.2|2296.9|2297.3|2297|2297.4|2297.1|2297.2|2296.9|1
1635290800000|2021-10-26 23:26:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|5
1635290810000|2021-10-26 23:26:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|5
1635290820000|2021-10-26 23:27:00|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|11
1635290830000|2021-10-26 23:27:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|8
1635290840000|2021-10-26 23:27:20|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|3
1635290850000|2021-10-26 23:27:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1635290870000|2021-10-26 23:27:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635290890000|2021-10-26 23:28:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|4
1635290930000|2021-10-26 23:28:50|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|0
1635290940000|2021-10-26 23:29:00|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|2
1635290950000|2021-10-26 23:29:10|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|5
1635290960000|2021-10-26 23:29:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1635290970000|2021-10-26 23:29:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1635290980000|2021-10-26 23:29:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1635290990000|2021-10-26 23:29:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|0
1635291000000|2021-10-26 23:30:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1635291020000|2021-10-26 23:30:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1635291030000|2021-10-26 23:30:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|5
1635291040000|2021-10-26 23:30:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|1
1635291060000|2021-10-26 23:31:00|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|0
1635291070000|2021-10-26 23:31:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|4
1635291080000|2021-10-26 23:31:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1635291090000|2021-10-26 23:31:30|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|4
1635291100000|2021-10-26 23:31:40|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|33
1635291110000|2021-10-26 23:31:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.1|2297.8|8
1635291120000|2021-10-26 23:32:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|13
1635291130000|2021-10-26 23:32:10|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635291140000|2021-10-26 23:32:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|0
1635291150000|2021-10-26 23:32:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|1
1635291160000|2021-10-26 23:32:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635291170000|2021-10-26 23:32:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|6
1635291180000|2021-10-26 23:33:00|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|6
1635291190000|2021-10-26 23:33:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|10
1635291200000|2021-10-26 23:33:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|6
1635291210000|2021-10-26 23:33:30|||||||||3
1635291230000|2021-10-26 23:33:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1635291240000|2021-10-26 23:34:00|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|2
1635291250000|2021-10-26 23:34:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1635291260000|2021-10-26 23:34:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|1
1635291270000|2021-10-26 23:34:30|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|0
1635291280000|2021-10-26 23:34:40|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|1
1635291290000|2021-10-26 23:34:50|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|5
1635291300000|2021-10-26 23:35:00|||||||||27
1635291310000|2021-10-26 23:35:10|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|5
1635291320000|2021-10-26 23:35:20|2298|2297.7|2298|2297.7|2298.1|2297.8|2298|2297.7|5
1635291330000|2021-10-26 23:35:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|0
1635291340000|2021-10-26 23:35:40|||||||||3
1635291350000|2021-10-26 23:35:50|||||||||2
1635291360000|2021-10-26 23:36:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|1
1635291380000|2021-10-26 23:36:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|9
1635291390000|2021-10-26 23:36:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|10
1635291400000|2021-10-26 23:36:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|3
1635291410000|2021-10-26 23:36:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|6
1635291420000|2021-10-26 23:37:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|3
1635291430000|2021-10-26 23:37:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|2
1635291440000|2021-10-26 23:37:20|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|16
1635291450000|2021-10-26 23:37:30|||||||||13
1635291460000|2021-10-26 23:37:40|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|11
1635291470000|2021-10-26 23:37:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1635291480000|2021-10-26 23:38:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|1
1635291490000|2021-10-26 23:38:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1635291500000|2021-10-26 23:38:20|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|3
1635291510000|2021-10-26 23:38:30|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|7
1635291520000|2021-10-26 23:38:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635291530000|2021-10-26 23:38:50|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635291540000|2021-10-26 23:39:00|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1635291560000|2021-10-26 23:39:20|2296.6|2296.3|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|1
1635291570000|2021-10-26 23:39:30|||||||||3
1635291580000|2021-10-26 23:39:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1635291590000|2021-10-26 23:39:50|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1635291600000|2021-10-26 23:40:00|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|8
1635291610000|2021-10-26 23:40:10|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.9|2295.6|21
1635291620000|2021-10-26 23:40:20|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.7|2295.4|7
1635291630000|2021-10-26 23:40:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|3
1635291640000|2021-10-26 23:40:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|1
1635291650000|2021-10-26 23:40:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|1
1635291660000|2021-10-26 23:41:00|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|3
1635291670000|2021-10-26 23:41:10|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|2
1635291680000|2021-10-26 23:41:20|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|0
1635291690000|2021-10-26 23:41:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|0
1635291700000|2021-10-26 23:41:40|||||||||1
1635291710000|2021-10-26 23:41:50|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|14
1635291720000|2021-10-26 23:42:00|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|0
1635291730000|2021-10-26 23:42:10|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.1|2294.8|15
1635291740000|2021-10-26 23:42:20|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.2|2294.9|0
1635291750000|2021-10-26 23:42:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635291760000|2021-10-26 23:42:40|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635291770000|2021-10-26 23:42:50|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.3|2295|2
1635291780000|2021-10-26 23:43:00|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|1
1635291790000|2021-10-26 23:43:10|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635291800000|2021-10-26 23:43:20|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|9
1635291810000|2021-10-26 23:43:30|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.8|2294.5|23
1635291820000|2021-10-26 23:43:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|7
1635291830000|2021-10-26 23:43:50|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|4
1635291840000|2021-10-26 23:44:00|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|4
1635291850000|2021-10-26 23:44:10|2294.3|2294|2293.8|2293.5|2294.3|2294|2293.8|2293.5|24
1635291860000|2021-10-26 23:44:20|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.7|2293.4|6
1635291870000|2021-10-26 23:44:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|4
1635291880000|2021-10-26 23:44:40|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|2
1635291890000|2021-10-26 23:44:50|2294.2|2293.9|2293.8|2293.5|2294.2|2293.9|2293.8|2293.5|2
1635291900000|2021-10-26 23:45:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635291910000|2021-10-26 23:45:10|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|3
1635291920000|2021-10-26 23:45:20|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|16
1635291930000|2021-10-26 23:45:30|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|1
1635291940000|2021-10-26 23:45:40|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635291950000|2021-10-26 23:45:50|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|5
1635291960000|2021-10-26 23:46:00|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|6
1635291970000|2021-10-26 23:46:10|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635291980000|2021-10-26 23:46:20|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|6
1635291990000|2021-10-26 23:46:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635292000000|2021-10-26 23:46:40|||||||||2
1635292010000|2021-10-26 23:46:50|||||||||1
1635292020000|2021-10-26 23:47:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|1
1635292030000|2021-10-26 23:47:10|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635292040000|2021-10-26 23:47:20|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|0
1635292050000|2021-10-26 23:47:30|2295.3|2295|2295.9|2295.6|2296|2295.7|2295.2|2294.9|1
1635292060000|2021-10-26 23:47:40|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|3
1635292070000|2021-10-26 23:47:50|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|3
1635292080000|2021-10-26 23:48:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|0
1635292090000|2021-10-26 23:48:10|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|0
1635292100000|2021-10-26 23:48:20|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|0
1635292110000|2021-10-26 23:48:30|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|0
1635292120000|2021-10-26 23:48:40|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|0
1635292130000|2021-10-26 23:48:50|2296|2295.7|2296.3|2296|2296.5|2296.2|2296|2295.7|1
1635292140000|2021-10-26 23:49:00|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|1
1635292150000|2021-10-26 23:49:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|17
1635292160000|2021-10-26 23:49:20|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1635292170000|2021-10-26 23:49:30|||||||||5
1635292180000|2021-10-26 23:49:40|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|7
1635292190000|2021-10-26 23:49:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|1
1635292200000|2021-10-26 23:50:00|2296.9|2296.6|2297.2|2296.9|2297.3|2297|2296.9|2296.6|6
1635292210000|2021-10-26 23:50:10|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.7|2296.4|52
1635292220000|2021-10-26 23:50:20|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.7|2296.4|4
1635292230000|2021-10-26 23:50:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1635292240000|2021-10-26 23:50:40|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635292250000|2021-10-26 23:50:50|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1635292260000|2021-10-26 23:51:00|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|2
1635292270000|2021-10-26 23:51:10|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635292280000|2021-10-26 23:51:20|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|0
1635292290000|2021-10-26 23:51:30|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|0
1635292300000|2021-10-26 23:51:40|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|0
1635292310000|2021-10-26 23:51:50|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|1
1635292320000|2021-10-26 23:52:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|0
1635292330000|2021-10-26 23:52:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|2
1635292360000|2021-10-26 23:52:40|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1635292370000|2021-10-26 23:52:50|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1635292380000|2021-10-26 23:53:00|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|2
1635292390000|2021-10-26 23:53:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1635292400000|2021-10-26 23:53:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1635292410000|2021-10-26 23:53:30|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.7|2296.4|28
1635292420000|2021-10-26 23:53:40|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.3|2296|1
1635292430000|2021-10-26 23:53:50|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|0
1635292440000|2021-10-26 23:54:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1635292450000|2021-10-26 23:54:10|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|2
1635292460000|2021-10-26 23:54:20|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|0
1635292470000|2021-10-26 23:54:30|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|0
1635292480000|2021-10-26 23:54:40|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|0
1635292500000|2021-10-26 23:55:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|0
1635292510000|2021-10-26 23:55:10|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|0
1635292520000|2021-10-26 23:55:20|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.9|2295.6|1
1635292530000|2021-10-26 23:55:30|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|3
1635292540000|2021-10-26 23:55:40|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|1
1635292550000|2021-10-26 23:55:50|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|5
1635292560000|2021-10-26 23:56:00|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.1|2295.8|0
1635292570000|2021-10-26 23:56:10|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|0
1635292580000|2021-10-26 23:56:20|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|4
1635292590000|2021-10-26 23:56:30|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296|2295.7|23
1635292600000|2021-10-26 23:56:40|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1635292610000|2021-10-26 23:56:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|0
1635292620000|2021-10-26 23:57:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|0
1635292630000|2021-10-26 23:57:10|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|0
1635292640000|2021-10-26 23:57:20|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|3
1635292660000|2021-10-26 23:57:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1635292670000|2021-10-26 23:57:50|2296.3|2296|2296.7|2296.4|2296.7|2296.4|2296.3|2296|4
1635292680000|2021-10-26 23:58:00|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|3
1635292690000|2021-10-26 23:58:10|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|0
1635292700000|2021-10-26 23:58:20|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|2
1635292710000|2021-10-26 23:58:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|11
1635292720000|2021-10-26 23:58:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|4
1635292730000|2021-10-26 23:58:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1635292740000|2021-10-26 23:59:00|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|0
1635292750000|2021-10-26 23:59:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|0
1635292760000|2021-10-26 23:59:20|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|0
1635292780000|2021-10-26 23:59:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|0
1635292790000|2021-10-26 23:59:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|0
1635292800000|2021-10-27 00:00:00|2296.3|2296|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|35
1635292810000|2021-10-27 00:00:10|2296.3|2296|2296.5|2296.2|2296.7|2296.4|2296.3|2296|3
1635292820000|2021-10-27 00:00:20|2296.6|2296.3|2297.1|2296.8|2297.1|2296.8|2296.5|2296.2|4
1635292830000|2021-10-27 00:00:30|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|8
1635292840000|2021-10-27 00:00:40|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|7
1635292850000|2021-10-27 00:00:50|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.4|2297.1|5
1635292860000|2021-10-27 00:01:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.1|2296.8|14
1635292870000|2021-10-27 00:01:10|2297.2|2296.9|2297|2296.7|2297.4|2297.1|2297|2296.7|4
1635292880000|2021-10-27 00:01:20|2296.8|2296.5|2296|2295.7|2296.9|2296.6|2295.9|2295.6|4
1635292890000|2021-10-27 00:01:30|2295.9|2295.6|2296.6|2296.3|2296.6|2296.3|2295.7|2295.4|8
1635292900000|2021-10-27 00:01:40|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|2
1635292910000|2021-10-27 00:01:50|2296.3|2296|2296.5|2296.2|2296.7|2296.4|2296.3|2296|25
1635292920000|2021-10-27 00:02:00|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2295.9|2295.6|5
1635292930000|2021-10-27 00:02:10|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.7|2295.4|2
1635292940000|2021-10-27 00:02:20|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|0
1635292950000|2021-10-27 00:02:30|2296.1|2295.8|2296.3|2296|2296.5|2296.2|2296|2295.7|7
1635292960000|2021-10-27 00:02:40|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|1
1635292970000|2021-10-27 00:02:50|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2296|2295.7|0
1635292980000|2021-10-27 00:03:00|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|0
1635292990000|2021-10-27 00:03:10|2296.6|2296.3|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|1
1635293000000|2021-10-27 00:03:20|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|0
1635293010000|2021-10-27 00:03:30|2296.7|2296.4|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|3
1635293020000|2021-10-27 00:03:40|2297|2296.7|2297.2|2296.9|2297.3|2297|2297|2296.7|0
1635293030000|2021-10-27 00:03:50|2297.3|2297|2297.8|2297.5|2297.9|2297.6|2297.2|2296.9|7
1635293040000|2021-10-27 00:04:00|2297.7|2297.4|2297.8|2297.5|2298|2297.7|2297.7|2297.4|4
1635293050000|2021-10-27 00:04:10|2297.9|2297.6|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|19
1635293060000|2021-10-27 00:04:20|2298|2297.7|2298|2297.7|2298.1|2297.8|2298|2297.7|0
1635293070000|2021-10-27 00:04:30|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2297.9|2297.6|4
1635293080000|2021-10-27 00:04:40|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|2
1635293090000|2021-10-27 00:04:50|2298|2297.7|2298|2297.7|2298.2|2297.9|2297.9|2297.6|2
1635293100000|2021-10-27 00:05:00|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298|2297.7|8
1635293110000|2021-10-27 00:05:10|2298.2|2297.9|2297.7|2297.4|2298.2|2297.9|2297.6|2297.3|3
1635293120000|2021-10-27 00:05:20|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|2
1635293130000|2021-10-27 00:05:30|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|0
1635293140000|2021-10-27 00:05:40|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|7
1635293150000|2021-10-27 00:05:50|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|5
1635293160000|2021-10-27 00:06:00|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|1
1635293170000|2021-10-27 00:06:10|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|3
1635293180000|2021-10-27 00:06:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|7
1635293190000|2021-10-27 00:06:30|2297.6|2297.3|2298|2297.7|2298|2297.7|2297.6|2297.3|6
1635293200000|2021-10-27 00:06:40|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|3
1635293210000|2021-10-27 00:06:50|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|0
1635293220000|2021-10-27 00:07:00|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|2
1635293230000|2021-10-27 00:07:10|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.3|2297|2
1635293240000|2021-10-27 00:07:20|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|0
1635293250000|2021-10-27 00:07:30|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.7|2296.4|9
1635293260000|2021-10-27 00:07:40|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|1
1635293270000|2021-10-27 00:07:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|1
1635293280000|2021-10-27 00:08:00|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.3|2296|4
1635293290000|2021-10-27 00:08:10|2296.2|2295.9|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|2
1635293300000|2021-10-27 00:08:20|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|4
1635293310000|2021-10-27 00:08:30|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|1
1635293320000|2021-10-27 00:08:40|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|5
1635293330000|2021-10-27 00:08:50|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|0
1635293340000|2021-10-27 00:09:00|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|0
1635293350000|2021-10-27 00:09:10|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|3
1635293360000|2021-10-27 00:09:20|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|2
1635293370000|2021-10-27 00:09:30|2296.5|2296.2|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|5
1635293380000|2021-10-27 00:09:40|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|0
1635293390000|2021-10-27 00:09:50|2296.3|2296|2296.1|2295.8|2296.3|2296|2296|2295.7|2
1635293400000|2021-10-27 00:10:00|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|3
1635293410000|2021-10-27 00:10:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|0
1635293420000|2021-10-27 00:10:20|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|2
1635293430000|2021-10-27 00:10:30|2296.5|2296.2|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|3
1635293440000|2021-10-27 00:10:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|1
1635293450000|2021-10-27 00:10:50|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|1
1635293460000|2021-10-27 00:11:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|0
1635293470000|2021-10-27 00:11:10|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|0
1635293480000|2021-10-27 00:11:20|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1635293490000|2021-10-27 00:11:30|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|4
1635293500000|2021-10-27 00:11:40|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|1
1635293510000|2021-10-27 00:11:50|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1635293520000|2021-10-27 00:12:00|2297.1|2296.8|2297|2296.7|2297.2|2296.9|2296.8|2296.5|1
1635293530000|2021-10-27 00:12:10|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|1
1635293540000|2021-10-27 00:12:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297|2296.7|0
1635293550000|2021-10-27 00:12:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|1
1635293560000|2021-10-27 00:12:40|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|3
1635293570000|2021-10-27 00:12:50|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|0
1635293580000|2021-10-27 00:13:00|2297.3|2297|2297.1|2296.8|2297.3|2297|2297|2296.7|4
1635293590000|2021-10-27 00:13:10|2297|2296.7|2297.2|2296.9|2297.3|2297|2297|2296.7|1
1635293600000|2021-10-27 00:13:20|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.2|2296.9|1
1635293610000|2021-10-27 00:13:30|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1635293620000|2021-10-27 00:13:40|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|1
1635293630000|2021-10-27 00:13:50|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|2
1635293640000|2021-10-27 00:14:00|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.6|2296.3|5
1635293650000|2021-10-27 00:14:10|2296.7|2296.4|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|3
1635293660000|2021-10-27 00:14:20|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|0
1635293670000|2021-10-27 00:14:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1635293680000|2021-10-27 00:14:40|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|3
1635293690000|2021-10-27 00:14:50|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|5
1635293700000|2021-10-27 00:15:00|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.3|2296|5
1635293710000|2021-10-27 00:15:10|2296.6|2296.3|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|3
1635293720000|2021-10-27 00:15:20|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|1
1635293730000|2021-10-27 00:15:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|0
1635293740000|2021-10-27 00:15:40|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|0
1635293750000|2021-10-27 00:15:50|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|6
1635293760000|2021-10-27 00:16:00|2297.6|2297.3|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|4
1635293770000|2021-10-27 00:16:10|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|0
1635293780000|2021-10-27 00:16:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|0
1635293790000|2021-10-27 00:16:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|0
1635293800000|2021-10-27 00:16:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|2
1635293810000|2021-10-27 00:16:50|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|0
1635293820000|2021-10-27 00:17:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|1
1635293830000|2021-10-27 00:17:10|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|0
1635293840000|2021-10-27 00:17:20|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|1
1635293850000|2021-10-27 00:17:30|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|0
1635293860000|2021-10-27 00:17:40|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1635293870000|2021-10-27 00:17:50|2297.6|2297.3|2297.1|2296.8|2297.6|2297.3|2297.1|2296.8|5
1635293880000|2021-10-27 00:18:00|2297|2296.7|2296.7|2296.4|2297|2296.7|2296.7|2296.4|3
1635293890000|2021-10-27 00:18:10|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|0
1635293900000|2021-10-27 00:18:20|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.2|2295.9|2
1635293910000|2021-10-27 00:18:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|1
1635293920000|2021-10-27 00:18:40|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|1
1635293930000|2021-10-27 00:18:50|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.9|2295.6|1
1635293940000|2021-10-27 00:19:00|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.4|2295.1|9
1635293950000|2021-10-27 00:19:10|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|4
1635293960000|2021-10-27 00:19:20|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|0
1635293970000|2021-10-27 00:19:30|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|2
1635293980000|2021-10-27 00:19:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|0
1635293990000|2021-10-27 00:19:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|0
1635294000000|2021-10-27 00:20:00|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.7|2295.4|1
1635294010000|2021-10-27 00:20:10|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|1
1635294020000|2021-10-27 00:20:20|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|0
1635294030000|2021-10-27 00:20:30|2296|2295.7|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|1
1635294040000|2021-10-27 00:20:40|2295.9|2295.6|2296.3|2296|2296.4|2296.1|2295.8|2295.5|1
1635294050000|2021-10-27 00:20:50|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|0
1635294060000|2021-10-27 00:21:00|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.8|2295.5|2
1635294070000|2021-10-27 00:21:10|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|1
1635294080000|2021-10-27 00:21:20|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|3
1635294090000|2021-10-27 00:21:30|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|0
1635294100000|2021-10-27 00:21:40|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1635294110000|2021-10-27 00:21:50|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|0
1635294120000|2021-10-27 00:22:00|2296.2|2295.9|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|1
1635294130000|2021-10-27 00:22:10|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|0
1635294140000|2021-10-27 00:22:20|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|5
1635294150000|2021-10-27 00:22:30|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1635294160000|2021-10-27 00:22:40|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|0
1635294170000|2021-10-27 00:22:50|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|0
1635294180000|2021-10-27 00:23:00|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|2
1635294190000|2021-10-27 00:23:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|1
1635294200000|2021-10-27 00:23:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|1
1635294210000|2021-10-27 00:23:30|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|0
1635294220000|2021-10-27 00:23:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|0
1635294230000|2021-10-27 00:23:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|0
1635294240000|2021-10-27 00:24:00|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|1
1635294250000|2021-10-27 00:24:10|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.3|2296|1
1635294260000|2021-10-27 00:24:20|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.2|2295.9|0
1635294270000|2021-10-27 00:24:30|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|0
1635294280000|2021-10-27 00:24:40|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|0
1635294290000|2021-10-27 00:24:50|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|0
1635294300000|2021-10-27 00:25:00|2296.5|2296.2|2295.9|2295.6|2296.5|2296.2|2295.9|2295.6|0
1635294310000|2021-10-27 00:25:10|2295.8|2295.5|2296.1|2295.8|2296.2|2295.9|2295.8|2295.5|1
1635294320000|2021-10-27 00:25:20|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|4
1635294330000|2021-10-27 00:25:30|2296|2295.7|2296.1|2295.8|2296.3|2296|2296|2295.7|1
1635294340000|2021-10-27 00:25:40|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2296.1|2295.8|0
1635294350000|2021-10-27 00:25:50|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.3|2296|0
1635294360000|2021-10-27 00:26:00|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|1
1635294370000|2021-10-27 00:26:10|||||||||1
1635294380000|2021-10-27 00:26:20|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|0
1635294390000|2021-10-27 00:26:30|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|3
1635294400000|2021-10-27 00:26:40|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|0
1635294410000|2021-10-27 00:26:50|2295.6|2295.3|2295.8|2295.5|2296|2295.7|2295.6|2295.3|3
1635294420000|2021-10-27 00:27:00|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|0
1635294430000|2021-10-27 00:27:10|2295.7|2295.4|2295.9|2295.6|2296|2295.7|2295.7|2295.4|0
1635294440000|2021-10-27 00:27:20|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|1
1635294450000|2021-10-27 00:27:30|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.8|2295.5|2
1635294460000|2021-10-27 00:27:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|0
1635294470000|2021-10-27 00:27:50|2295.8|2295.5|2296.3|2296|2296.4|2296.1|2295.8|2295.5|1
1635294480000|2021-10-27 00:28:00|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|2
1635294490000|2021-10-27 00:28:10|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|0
1635294500000|2021-10-27 00:28:20|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.8|2295.5|1
1635294510000|2021-10-27 00:28:30|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|3
1635294520000|2021-10-27 00:28:40|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|1
1635294530000|2021-10-27 00:28:50|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|1
1635294540000|2021-10-27 00:29:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|1
1635294550000|2021-10-27 00:29:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|0
1635294560000|2021-10-27 00:29:20|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|0
1635294570000|2021-10-27 00:29:30|2296.3|2296|2296.7|2296.4|2296.8|2296.5|2296.3|2296|8
1635294580000|2021-10-27 00:29:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|0
1635294590000|2021-10-27 00:29:50|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.8|2296.5|4
1635294600000|2021-10-27 00:30:00|2296.7|2296.4|2296.5|2296.2|2297.1|2296.8|2296.5|2296.2|10
1635294610000|2021-10-27 00:30:10|2296.6|2296.3|2297|2296.7|2297.1|2296.8|2296.4|2296.1|3
1635294620000|2021-10-27 00:30:20|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|2
1635294630000|2021-10-27 00:30:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297|2296.7|8
1635294640000|2021-10-27 00:30:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|5
1635294650000|2021-10-27 00:30:50|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|6
1635294660000|2021-10-27 00:31:00|2297.9|2297.6|2297.5|2297.2|2298|2297.7|2297.5|2297.2|18
1635294670000|2021-10-27 00:31:10|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.3|2297|1
1635294680000|2021-10-27 00:31:20|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.8|2297.5|11
1635294690000|2021-10-27 00:31:30|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|3
1635294700000|2021-10-27 00:31:40|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1635294710000|2021-10-27 00:31:50|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.1|2296.8|0
1635294720000|2021-10-27 00:32:00|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.1|2296.8|0
1635294730000|2021-10-27 00:32:10|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|1
1635294740000|2021-10-27 00:32:20|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.1|2296.8|2
1635294750000|2021-10-27 00:32:30|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|2
1635294760000|2021-10-27 00:32:40|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|0
1635294770000|2021-10-27 00:32:50|2296.5|2296.2|2296.8|2296.5|2296.8|2296.5|2296.5|2296.2|7
1635294780000|2021-10-27 00:33:00|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|5
1635294790000|2021-10-27 00:33:10|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|3
1635294800000|2021-10-27 00:33:20|2296.8|2296.5|2296.7|2296.4|2297|2296.7|2296.7|2296.4|2
1635294810000|2021-10-27 00:33:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|3
1635294820000|2021-10-27 00:33:40|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|2
1635294830000|2021-10-27 00:33:50|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|1
1635294840000|2021-10-27 00:34:00|2296.4|2296.1|2295.8|2295.5|2296.4|2296.1|2295.8|2295.5|4
1635294850000|2021-10-27 00:34:10|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.5|2295.2|12
1635294860000|2021-10-27 00:34:20|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.6|2295.3|2
1635294870000|2021-10-27 00:34:30|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|2
1635294880000|2021-10-27 00:34:40|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|5
1635294890000|2021-10-27 00:34:50|2295.1|2294.8|2295.3|2295|2295.3|2295|2295|2294.7|2
1635294900000|2021-10-27 00:35:00|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|10
1635294910000|2021-10-27 00:35:10|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|10
1635294920000|2021-10-27 00:35:20|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2294.9|2294.6|2
1635294930000|2021-10-27 00:35:30|2294.9|2294.6|2294.3|2294|2294.9|2294.6|2294.3|2294|6
1635294940000|2021-10-27 00:35:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.3|2294|6
1635294950000|2021-10-27 00:35:50|2294.4|2294.1|2294.3|2294|2294.6|2294.3|2294.3|2294|3
1635294960000|2021-10-27 00:36:00|2294.4|2294.1|2293.9|2293.6|2294.4|2294.1|2293.7|2293.4|29
1635294970000|2021-10-27 00:36:10|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.7|2293.4|9
1635294980000|2021-10-27 00:36:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.7|2293.4|2
1635294990000|2021-10-27 00:36:30|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.8|2293.5|2
1635295000000|2021-10-27 00:36:40|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|7
1635295010000|2021-10-27 00:36:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635295020000|2021-10-27 00:37:00|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|6
1635295030000|2021-10-27 00:37:10|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|3
1635295040000|2021-10-27 00:37:20|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|1
1635295050000|2021-10-27 00:37:30|2294.6|2294.3|2294.2|2293.9|2294.6|2294.3|2294.1|2293.8|5
1635295060000|2021-10-27 00:37:40|2294.3|2294|2293.9|2293.6|2294.4|2294.1|2293.9|2293.6|1
1635295070000|2021-10-27 00:37:50|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|11
1635295080000|2021-10-27 00:38:00|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|5
1635295090000|2021-10-27 00:38:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|0
1635295100000|2021-10-27 00:38:20|||||||||3
1635295110000|2021-10-27 00:38:30|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|2
1635295120000|2021-10-27 00:38:40|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635295130000|2021-10-27 00:38:50|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|4
1635295140000|2021-10-27 00:39:00|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|4
1635295150000|2021-10-27 00:39:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635295160000|2021-10-27 00:39:20|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|4
1635295170000|2021-10-27 00:39:30|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|3
1635295180000|2021-10-27 00:39:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635295190000|2021-10-27 00:39:50|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|3
1635295200000|2021-10-27 00:40:00|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|3
1635295210000|2021-10-27 00:40:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|0
1635295220000|2021-10-27 00:40:20|2295.1|2294.8|2295|2294.7|2295.3|2295|2294.9|2294.6|11
1635295230000|2021-10-27 00:40:30|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|5
1635295240000|2021-10-27 00:40:40|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|1
1635295250000|2021-10-27 00:40:50|2295|2294.7|2295.2|2294.9|2295.3|2295|2295|2294.7|3
1635295260000|2021-10-27 00:41:00|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|2
1635295270000|2021-10-27 00:41:10|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|2
1635295280000|2021-10-27 00:41:20|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|2
1635295290000|2021-10-27 00:41:30|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2295|2294.7|2
1635295300000|2021-10-27 00:41:40|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|3
1635295310000|2021-10-27 00:41:50|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|3
1635295320000|2021-10-27 00:42:00|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|1
1635295330000|2021-10-27 00:42:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|27
1635295340000|2021-10-27 00:42:20|2294.2|2293.9|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|4
1635295350000|2021-10-27 00:42:30|2294.7|2294.4|2295|2294.7|2295.1|2294.8|2294.6|2294.3|3
1635295360000|2021-10-27 00:42:40|2294.9|2294.6|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|1
1635295370000|2021-10-27 00:42:50|2295|2294.7|2294.5|2294.2|2295|2294.7|2294.5|2294.2|6
1635295380000|2021-10-27 00:43:00|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|3
1635295390000|2021-10-27 00:43:10|2294.3|2294|2294.3|2294|2294.5|2294.2|2294.2|2293.9|4
1635295400000|2021-10-27 00:43:20|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2294|2293.7|3
1635295410000|2021-10-27 00:43:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|1
1635295420000|2021-10-27 00:43:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|1
1635295430000|2021-10-27 00:43:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|2
1635295440000|2021-10-27 00:44:00|2293.8|2293.5|2294.2|2293.9|2294.3|2294|2293.8|2293.5|1
1635295450000|2021-10-27 00:44:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|4
1635295460000|2021-10-27 00:44:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.3|2294|2
1635295470000|2021-10-27 00:44:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635295480000|2021-10-27 00:44:40|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|1
1635295490000|2021-10-27 00:44:50|2294.5|2294.2|2294.3|2294|2294.6|2294.3|2294.3|2294|3
1635295500000|2021-10-27 00:45:00|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.9|2293.6|0
1635295510000|2021-10-27 00:45:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635295520000|2021-10-27 00:45:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|4
1635295530000|2021-10-27 00:45:30|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|0
1635295540000|2021-10-27 00:45:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.3|2294|14
1635295550000|2021-10-27 00:45:50|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|6
1635295560000|2021-10-27 00:46:00|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|1
1635295570000|2021-10-27 00:46:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|1
1635295580000|2021-10-27 00:46:20|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|1
1635295590000|2021-10-27 00:46:30|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|2
1635295600000|2021-10-27 00:46:40|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|2
1635295610000|2021-10-27 00:46:50|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|4
1635295620000|2021-10-27 00:47:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|2
1635295630000|2021-10-27 00:47:10|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|4
1635295640000|2021-10-27 00:47:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635295650000|2021-10-27 00:47:30|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|2
1635295660000|2021-10-27 00:47:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|1
1635295670000|2021-10-27 00:47:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|2
1635295680000|2021-10-27 00:48:00|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|4
1635295690000|2021-10-27 00:48:10|2294.2|2293.9|2294.8|2294.5|2294.8|2294.5|2294.2|2293.9|1
1635295700000|2021-10-27 00:48:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|1
1635295710000|2021-10-27 00:48:30|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|0
1635295720000|2021-10-27 00:48:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|1
1635295730000|2021-10-27 00:48:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635295740000|2021-10-27 00:49:00|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|1
1635295750000|2021-10-27 00:49:10|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|0
1635295760000|2021-10-27 00:49:20|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|0
1635295770000|2021-10-27 00:49:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|2
1635295780000|2021-10-27 00:49:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635295790000|2021-10-27 00:49:50|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|1
1635295800000|2021-10-27 00:50:00|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635295810000|2021-10-27 00:50:10|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1635295820000|2021-10-27 00:50:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635295830000|2021-10-27 00:50:30|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|4
1635295840000|2021-10-27 00:50:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|1
1635295850000|2021-10-27 00:50:50|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|3
1635295860000|2021-10-27 00:51:00|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|2
1635295870000|2021-10-27 00:51:10|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635295880000|2021-10-27 00:51:20|2294.3|2294|2293.6|2293.3|2294.3|2294|2293.6|2293.3|6
1635295890000|2021-10-27 00:51:30|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2292.8|2292.5|33
1635295900000|2021-10-27 00:51:40|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|4
1635295910000|2021-10-27 00:51:50|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|2
1635295920000|2021-10-27 00:52:00|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|5
1635295930000|2021-10-27 00:52:10|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|2
1635295940000|2021-10-27 00:52:20|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|4
1635295950000|2021-10-27 00:52:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635295960000|2021-10-27 00:52:40|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635295970000|2021-10-27 00:52:50|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|3
1635295980000|2021-10-27 00:53:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|1
1635295990000|2021-10-27 00:53:10|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|0
1635296000000|2021-10-27 00:53:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|3
1635296010000|2021-10-27 00:53:30|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.3|2293|30
1635296020000|2021-10-27 00:53:40|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|5
1635296030000|2021-10-27 00:53:50|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|2
1635296040000|2021-10-27 00:54:00|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|5
1635296050000|2021-10-27 00:54:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635296060000|2021-10-27 00:54:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|2
1635296070000|2021-10-27 00:54:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|3
1635296080000|2021-10-27 00:54:40|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|0
1635296090000|2021-10-27 00:54:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|3
1635296100000|2021-10-27 00:55:00|2293.4|2293.1|2294|2293.7|2294|2293.7|2293.4|2293.1|6
1635296110000|2021-10-27 00:55:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635296120000|2021-10-27 00:55:20|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|2
1635296130000|2021-10-27 00:55:30|2294.1|2293.8|2294.3|2294|2294.3|2294|2294|2293.7|2
1635296140000|2021-10-27 00:55:40|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|1
1635296150000|2021-10-27 00:55:50|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|3
1635296160000|2021-10-27 00:56:00|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.8|2293.5|0
1635296170000|2021-10-27 00:56:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635296180000|2021-10-27 00:56:20|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|0
1635296190000|2021-10-27 00:56:30|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635296200000|2021-10-27 00:56:40|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|3
1635296210000|2021-10-27 00:56:50|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|2
1635296220000|2021-10-27 00:57:00|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|0
1635296230000|2021-10-27 00:57:10|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|1
1635296240000|2021-10-27 00:57:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|1
1635296250000|2021-10-27 00:57:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635296260000|2021-10-27 00:57:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635296270000|2021-10-27 00:57:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1635296280000|2021-10-27 00:58:00|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|3
1635296290000|2021-10-27 00:58:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635296300000|2021-10-27 00:58:20|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|1
1635296310000|2021-10-27 00:58:30|2293.7|2293.4|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|0
1635296320000|2021-10-27 00:58:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635296330000|2021-10-27 00:58:50|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|9
1635296340000|2021-10-27 00:59:00|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|1
1635296350000|2021-10-27 00:59:10|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.3|2293|2
1635296360000|2021-10-27 00:59:20|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|0
1635296370000|2021-10-27 00:59:30|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635296380000|2021-10-27 00:59:40|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|2
1635296390000|2021-10-27 00:59:50|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|4
1635296400000|2021-10-27 01:00:00|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|2
1635296410000|2021-10-27 01:00:10|2293.8|2293.5|2293.6|2293.3|2294.1|2293.8|2293.5|2293.2|8
1635296420000|2021-10-27 01:00:20|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|5
1635296430000|2021-10-27 01:00:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|6
1635296440000|2021-10-27 01:00:40|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|6
1635296450000|2021-10-27 01:00:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|2
1635296460000|2021-10-27 01:01:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|2
1635296470000|2021-10-27 01:01:10|2293.3|2293|2292.6|2292.3|2293.4|2293.1|2292.6|2292.3|20
1635296480000|2021-10-27 01:01:20|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|12
1635296490000|2021-10-27 01:01:30|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.8|2292.5|58
1635296500000|2021-10-27 01:01:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|1
1635296510000|2021-10-27 01:01:50|2293.1|2292.8|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|3
1635296520000|2021-10-27 01:02:00|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.1|2292.8|2
1635296530000|2021-10-27 01:02:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635296540000|2021-10-27 01:02:20|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|0
1635296550000|2021-10-27 01:02:30|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|0
1635296560000|2021-10-27 01:02:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|1
1635296570000|2021-10-27 01:02:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|8
1635296580000|2021-10-27 01:03:00|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|0
1635296590000|2021-10-27 01:03:10|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|2
1635296600000|2021-10-27 01:03:20|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|1
1635296610000|2021-10-27 01:03:30|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|2
1635296620000|2021-10-27 01:03:40|2293.7|2293.4|2294.5|2294.2|2294.5|2294.2|2293.7|2293.4|1
1635296630000|2021-10-27 01:03:50|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.2|2293.9|6
1635296640000|2021-10-27 01:04:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|2
1635296650000|2021-10-27 01:04:10|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|2
1635296660000|2021-10-27 01:04:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|4
1635296670000|2021-10-27 01:04:30|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635296680000|2021-10-27 01:04:40|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|1
1635296690000|2021-10-27 01:04:50|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|1
1635296700000|2021-10-27 01:05:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|5
1635296710000|2021-10-27 01:05:10|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|0
1635296720000|2021-10-27 01:05:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|1
1635296730000|2021-10-27 01:05:30|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635296740000|2021-10-27 01:05:40|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|3
1635296750000|2021-10-27 01:05:50|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|2
1635296760000|2021-10-27 01:06:00|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635296770000|2021-10-27 01:06:10|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|0
1635296780000|2021-10-27 01:06:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|5
1635296790000|2021-10-27 01:06:30|2293.9|2293.6|2294.2|2293.9|2294.3|2294|2293.9|2293.6|1
1635296800000|2021-10-27 01:06:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635296810000|2021-10-27 01:06:50|2294.2|2293.9|2294|2293.7|2294.3|2294|2294|2293.7|3
1635296820000|2021-10-27 01:07:00|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635296830000|2021-10-27 01:07:10|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|1
1635296840000|2021-10-27 01:07:20|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635296850000|2021-10-27 01:07:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635296860000|2021-10-27 01:07:40|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635296870000|2021-10-27 01:07:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|4
1635296880000|2021-10-27 01:08:00|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|1
1635296890000|2021-10-27 01:08:10|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|1
1635296900000|2021-10-27 01:08:20|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635296910000|2021-10-27 01:08:30|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|3
1635296920000|2021-10-27 01:08:40|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635296930000|2021-10-27 01:08:50|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|3
1635296940000|2021-10-27 01:09:00|2293.6|2293.3|2293.3|2293|2293.6|2293.3|2293.2|2292.9|3
1635296950000|2021-10-27 01:09:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635296960000|2021-10-27 01:09:20|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|1
1635296970000|2021-10-27 01:09:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635296980000|2021-10-27 01:09:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635296990000|2021-10-27 01:09:50|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|1
1635297000000|2021-10-27 01:10:00|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|2
1635297010000|2021-10-27 01:10:10|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|5
1635297020000|2021-10-27 01:10:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|9
1635297030000|2021-10-27 01:10:30|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|2
1635297040000|2021-10-27 01:10:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|7
1635297050000|2021-10-27 01:10:50|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635297060000|2021-10-27 01:11:00|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635297070000|2021-10-27 01:11:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635297080000|2021-10-27 01:11:20|||||||||1
1635297090000|2021-10-27 01:11:30|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|3
1635297100000|2021-10-27 01:11:40|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635297110000|2021-10-27 01:11:50|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|2
1635297120000|2021-10-27 01:12:00|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|0
1635297130000|2021-10-27 01:12:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635297140000|2021-10-27 01:12:20|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635297150000|2021-10-27 01:12:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635297160000|2021-10-27 01:12:40|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635297170000|2021-10-27 01:12:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635297180000|2021-10-27 01:13:00|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635297190000|2021-10-27 01:13:10|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|1
1635297200000|2021-10-27 01:13:20|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635297210000|2021-10-27 01:13:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|3
1635297220000|2021-10-27 01:13:40|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635297230000|2021-10-27 01:13:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635297240000|2021-10-27 01:14:00|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.8|2293.5|2
1635297250000|2021-10-27 01:14:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635297260000|2021-10-27 01:14:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635297270000|2021-10-27 01:14:30|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635297280000|2021-10-27 01:14:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635297290000|2021-10-27 01:14:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635297300000|2021-10-27 01:15:00|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635297310000|2021-10-27 01:15:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635297320000|2021-10-27 01:15:20|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|8
1635297330000|2021-10-27 01:15:30|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2292.9|2292.6|14
1635297340000|2021-10-27 01:15:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|7
1635297350000|2021-10-27 01:15:50|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.9|2292.6|3
1635297360000|2021-10-27 01:16:00|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|3
1635297370000|2021-10-27 01:16:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|0
1635297380000|2021-10-27 01:16:20|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2293|2292.7|1
1635297390000|2021-10-27 01:16:30|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|1
1635297400000|2021-10-27 01:16:40|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|4
1635297410000|2021-10-27 01:16:50|2292.8|2292.5|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|0
1635297420000|2021-10-27 01:17:00|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|3
1635297430000|2021-10-27 01:17:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|5
1635297440000|2021-10-27 01:17:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|5
1635297450000|2021-10-27 01:17:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|7
1635297460000|2021-10-27 01:17:40|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|3
1635297470000|2021-10-27 01:17:50|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|6
1635297480000|2021-10-27 01:18:00|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|1
1635297490000|2021-10-27 01:18:10|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|3
1635297500000|2021-10-27 01:18:20|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|3
1635297510000|2021-10-27 01:18:30|2293.2|2292.9|2293|2292.7|2293.3|2293|2293|2292.7|0
1635297520000|2021-10-27 01:18:40|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|5
1635297530000|2021-10-27 01:18:50|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|5
1635297540000|2021-10-27 01:19:00|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|0
1635297550000|2021-10-27 01:19:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|0
1635297560000|2021-10-27 01:19:20|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635297570000|2021-10-27 01:19:30|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|4
1635297580000|2021-10-27 01:19:40|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|1
1635297590000|2021-10-27 01:19:50|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|0
1635297600000|2021-10-27 01:20:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635297610000|2021-10-27 01:20:10|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|4
1635297620000|2021-10-27 01:20:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|4
1635297630000|2021-10-27 01:20:30|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635297640000|2021-10-27 01:20:40|2292.6|2292.3|2292.3|2292|2292.6|2292.3|2292.2|2291.9|22
1635297650000|2021-10-27 01:20:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|11
1635297660000|2021-10-27 01:21:00|2292.3|2292|2292.8|2292.5|2292.9|2292.6|2292.3|2292|16
1635297670000|2021-10-27 01:21:10|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|1
1635297680000|2021-10-27 01:21:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635297690000|2021-10-27 01:21:30|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.8|2292.5|15
1635297700000|2021-10-27 01:21:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|0
1635297710000|2021-10-27 01:21:50|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|2
1635297720000|2021-10-27 01:22:00|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.3|2293|1
1635297730000|2021-10-27 01:22:10|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|1
1635297740000|2021-10-27 01:22:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|5
1635297750000|2021-10-27 01:22:30|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.4|2293.1|2
1635297770000|2021-10-27 01:22:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|2
1635297780000|2021-10-27 01:23:00|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|2
1635297790000|2021-10-27 01:23:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635297800000|2021-10-27 01:23:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|8
1635297810000|2021-10-27 01:23:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|4
1635297820000|2021-10-27 01:23:40|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|1
1635297830000|2021-10-27 01:23:50|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.3|2293|0
1635297840000|2021-10-27 01:24:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1635297850000|2021-10-27 01:24:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635297860000|2021-10-27 01:24:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635297870000|2021-10-27 01:24:30|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635297880000|2021-10-27 01:24:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635297890000|2021-10-27 01:24:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1635297900000|2021-10-27 01:25:00|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|2
1635297910000|2021-10-27 01:25:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|0
1635297920000|2021-10-27 01:25:20|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|0
1635297930000|2021-10-27 01:25:30|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|5
1635297940000|2021-10-27 01:25:40|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|0
1635297950000|2021-10-27 01:25:50|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|1
1635297960000|2021-10-27 01:26:00|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635297970000|2021-10-27 01:26:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635297980000|2021-10-27 01:26:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|1
1635297990000|2021-10-27 01:26:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635298000000|2021-10-27 01:26:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|1
1635298010000|2021-10-27 01:26:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|5
1635298020000|2021-10-27 01:27:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|3
1635298030000|2021-10-27 01:27:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635298040000|2021-10-27 01:27:20|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635298050000|2021-10-27 01:27:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|4
1635298060000|2021-10-27 01:27:40|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.1|2292.8|0
1635298070000|2021-10-27 01:27:50|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|3
1635298080000|2021-10-27 01:28:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1635298090000|2021-10-27 01:28:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635298100000|2021-10-27 01:28:20|2293|2292.7|2292.6|2292.3|2293|2292.7|2292.6|2292.3|2
1635298110000|2021-10-27 01:28:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635298120000|2021-10-27 01:28:40|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.2|2291.9|8
1635298130000|2021-10-27 01:28:50|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|1
1635298140000|2021-10-27 01:29:00|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|3
1635298150000|2021-10-27 01:29:10|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|0
1635298160000|2021-10-27 01:29:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635298170000|2021-10-27 01:29:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|4
1635298180000|2021-10-27 01:29:40|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|1
1635298190000|2021-10-27 01:29:50|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635298200000|2021-10-27 01:30:00|2292.8|2292.5|2292.5|2292.2|2292.9|2292.6|2292.5|2292.2|5
1635298210000|2021-10-27 01:30:10|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635298220000|2021-10-27 01:30:20|2292.6|2292.3|2292.3|2292|2292.7|2292.4|2292.2|2291.9|1
1635298240000|2021-10-27 01:30:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635298250000|2021-10-27 01:30:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|1
1635298260000|2021-10-27 01:31:00|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|2
1635298270000|2021-10-27 01:31:10|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|6
1635298280000|2021-10-27 01:31:20|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|2
1635298290000|2021-10-27 01:31:30|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|3
1635298300000|2021-10-27 01:31:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635298310000|2021-10-27 01:31:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635298320000|2021-10-27 01:32:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635298330000|2021-10-27 01:32:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|1
1635298340000|2021-10-27 01:32:20|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635298350000|2021-10-27 01:32:30|2292.2|2291.9|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|2
1635298360000|2021-10-27 01:32:40|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|0
1635298370000|2021-10-27 01:32:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|2
1635298380000|2021-10-27 01:33:00|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|0
1635298390000|2021-10-27 01:33:10|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635298400000|2021-10-27 01:33:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635298410000|2021-10-27 01:33:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|10
1635298420000|2021-10-27 01:33:40|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|5
1635298430000|2021-10-27 01:33:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635298440000|2021-10-27 01:34:00|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.1|2291.8|2
1635298450000|2021-10-27 01:34:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635298460000|2021-10-27 01:34:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635298470000|2021-10-27 01:34:30|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.1|2291.8|2
1635298480000|2021-10-27 01:34:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635298490000|2021-10-27 01:34:50|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|2
1635298500000|2021-10-27 01:35:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635298520000|2021-10-27 01:35:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635298530000|2021-10-27 01:35:30|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|4
1635298540000|2021-10-27 01:35:40|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635298550000|2021-10-27 01:35:50|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|1
1635298560000|2021-10-27 01:36:00|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.1|2291.8|2
1635298570000|2021-10-27 01:36:10|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635298580000|2021-10-27 01:36:20|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|1
1635298590000|2021-10-27 01:36:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|8
1635298600000|2021-10-27 01:36:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|10
1635298610000|2021-10-27 01:36:50|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|14
1635298620000|2021-10-27 01:37:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|11
1635298630000|2021-10-27 01:37:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635298640000|2021-10-27 01:37:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635298650000|2021-10-27 01:37:30|2292|2291.7|2292.2|2291.9|2292.3|2292|2292|2291.7|17
1635298660000|2021-10-27 01:37:40|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|1
1635298670000|2021-10-27 01:37:50|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635298680000|2021-10-27 01:38:00|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|2
1635298690000|2021-10-27 01:38:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635298700000|2021-10-27 01:38:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635298710000|2021-10-27 01:38:30|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|2
1635298720000|2021-10-27 01:38:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1635298730000|2021-10-27 01:38:50|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|7
1635298740000|2021-10-27 01:39:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|5
1635298750000|2021-10-27 01:39:10|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635298760000|2021-10-27 01:39:20|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635298770000|2021-10-27 01:39:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|7
1635298780000|2021-10-27 01:39:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|6
1635298790000|2021-10-27 01:39:50|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|1
1635298800000|2021-10-27 01:40:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|0
1635298820000|2021-10-27 01:40:20|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|1
1635298830000|2021-10-27 01:40:30|2292.1|2291.8|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|3
1635298840000|2021-10-27 01:40:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|1
1635298850000|2021-10-27 01:40:50|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|7
1635298860000|2021-10-27 01:41:00|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|15
1635298870000|2021-10-27 01:41:10|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1635298880000|2021-10-27 01:41:20|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|5
1635298890000|2021-10-27 01:41:30|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|2
1635298900000|2021-10-27 01:41:40|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|0
1635298910000|2021-10-27 01:41:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635298920000|2021-10-27 01:42:00|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|3
1635298930000|2021-10-27 01:42:10|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|0
1635298950000|2021-10-27 01:42:30|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635298960000|2021-10-27 01:42:40|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|2
1635298970000|2021-10-27 01:42:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|1
1635298980000|2021-10-27 01:43:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|0
1635298990000|2021-10-27 01:43:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|1
1635299000000|2021-10-27 01:43:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635299010000|2021-10-27 01:43:30|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1635299020000|2021-10-27 01:43:40|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.1|2291.8|4
1635299030000|2021-10-27 01:43:50|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|2
1635299040000|2021-10-27 01:44:00|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|1
1635299050000|2021-10-27 01:44:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292|2291.7|0
1635299060000|2021-10-27 01:44:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635299070000|2021-10-27 01:44:30|2292|2291.7|2291.4|2291.1|2292|2291.7|2291.4|2291.1|19
1635299080000|2021-10-27 01:44:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|19
1635299090000|2021-10-27 01:44:50|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|5
1635299100000|2021-10-27 01:45:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.2|2290.9|15
1635299110000|2021-10-27 01:45:10|2291.2|2290.9|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|67
1635299120000|2021-10-27 01:45:20|2290.8|2290.5|2290.5|2290.2|2290.8|2290.5|2290.4|2290.1|12
1635299130000|2021-10-27 01:45:30|2290.4|2290.1|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|48
1635299140000|2021-10-27 01:45:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|10
1635299150000|2021-10-27 01:45:50|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|2
1635299160000|2021-10-27 01:46:00|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|11
1635299170000|2021-10-27 01:46:10|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|9
1635299180000|2021-10-27 01:46:20|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|3
1635299190000|2021-10-27 01:46:30|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290|2289.7|8
1635299200000|2021-10-27 01:46:40|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|5
1635299210000|2021-10-27 01:46:50|2289.9|2289.6|2289.5|2289.2|2290|2289.7|2289.4|2289.1|51
1635299220000|2021-10-27 01:47:00|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|35
1635299230000|2021-10-27 01:47:10|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.4|2289.1|31
1635299240000|2021-10-27 01:47:20|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.8|2289.5|11
1635299250000|2021-10-27 01:47:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|4
1635299260000|2021-10-27 01:47:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2290|2289.7|1
1635299270000|2021-10-27 01:47:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|5
1635299280000|2021-10-27 01:48:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|4
1635299290000|2021-10-27 01:48:10|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|8
1635299300000|2021-10-27 01:48:20|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|2
1635299310000|2021-10-27 01:48:30|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635299320000|2021-10-27 01:48:40|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635299330000|2021-10-27 01:48:50|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|1
1635299340000|2021-10-27 01:49:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|11
1635299350000|2021-10-27 01:49:10|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|6
1635299360000|2021-10-27 01:49:20|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|14
1635299370000|2021-10-27 01:49:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1635299380000|2021-10-27 01:49:40|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1635299390000|2021-10-27 01:49:50|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|3
1635299400000|2021-10-27 01:50:00|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|1
1635299410000|2021-10-27 01:50:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|2
1635299420000|2021-10-27 01:50:20|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.8|2289.5|8
1635299430000|2021-10-27 01:50:30|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635299440000|2021-10-27 01:50:40|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|2
1635299450000|2021-10-27 01:50:50|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|0
1635299460000|2021-10-27 01:51:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|0
1635299470000|2021-10-27 01:51:10|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|1
1635299480000|2021-10-27 01:51:20|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635299490000|2021-10-27 01:51:30|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|1
1635299500000|2021-10-27 01:51:40|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|0
1635299510000|2021-10-27 01:51:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|0
1635299520000|2021-10-27 01:52:00|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.8|2289.5|0
1635299530000|2021-10-27 01:52:10|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|1
1635299540000|2021-10-27 01:52:20|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|0
1635299550000|2021-10-27 01:52:30|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1635299560000|2021-10-27 01:52:40|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|3
1635299580000|2021-10-27 01:53:00|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290|2289.7|5
1635299590000|2021-10-27 01:53:10|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1635299600000|2021-10-27 01:53:20|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|3
1635299610000|2021-10-27 01:53:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|5
1635299620000|2021-10-27 01:53:40|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|0
1635299630000|2021-10-27 01:53:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635299640000|2021-10-27 01:54:00|2290.1|2289.8|2290|2289.7|2290.2|2289.9|2290|2289.7|0
1635299650000|2021-10-27 01:54:10|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.9|2289.6|0
1635299660000|2021-10-27 01:54:20|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|1
1635299670000|2021-10-27 01:54:30|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1635299680000|2021-10-27 01:54:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635299690000|2021-10-27 01:54:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|0
1635299700000|2021-10-27 01:55:00|2290.2|2289.9|2290.3|2290|2290.4|2290.1|2290.2|2289.9|0
1635299710000|2021-10-27 01:55:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|0
1635299720000|2021-10-27 01:55:20|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|3
1635299730000|2021-10-27 01:55:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|3
1635299750000|2021-10-27 01:55:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|3
1635299760000|2021-10-27 01:56:00|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|4
1635299770000|2021-10-27 01:56:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|4
1635299780000|2021-10-27 01:56:20|2290.5|2290.2|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|5
1635299790000|2021-10-27 01:56:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|3
1635299800000|2021-10-27 01:56:40|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1635299810000|2021-10-27 01:56:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|3
1635299820000|2021-10-27 01:57:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|2
1635299830000|2021-10-27 01:57:10|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|2
1635299840000|2021-10-27 01:57:20|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635299850000|2021-10-27 01:57:30|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|1
1635299860000|2021-10-27 01:57:40|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|2
1635299870000|2021-10-27 01:57:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635299880000|2021-10-27 01:58:00|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1635299890000|2021-10-27 01:58:10|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|0
1635299900000|2021-10-27 01:58:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|0
1635299910000|2021-10-27 01:58:30|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|1
1635299920000|2021-10-27 01:58:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635299930000|2021-10-27 01:58:50|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|0
1635299940000|2021-10-27 01:59:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1635299950000|2021-10-27 01:59:10|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|8
1635299960000|2021-10-27 01:59:20|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.9|2289.6|14
1635299970000|2021-10-27 01:59:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|0
1635299980000|2021-10-27 01:59:40|||||||||1
1635299990000|2021-10-27 01:59:50|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635300000000|2021-10-27 02:00:00|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635300010000|2021-10-27 02:00:10|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|10
1635300020000|2021-10-27 02:00:20|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|0
1635300030000|2021-10-27 02:00:30|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1635300040000|2021-10-27 02:00:40|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.3|2290|3
1635300050000|2021-10-27 02:00:50|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|0
1635300060000|2021-10-27 02:01:00|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|6
1635300070000|2021-10-27 02:01:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635300080000|2021-10-27 02:01:20|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635300090000|2021-10-27 02:01:30|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1635300100000|2021-10-27 02:01:40|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|0
1635300110000|2021-10-27 02:01:50|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|2
1635300120000|2021-10-27 02:02:00|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|4
1635300130000|2021-10-27 02:02:10|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|0
1635300140000|2021-10-27 02:02:20|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|4
1635300150000|2021-10-27 02:02:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|3
1635300160000|2021-10-27 02:02:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|1
1635300170000|2021-10-27 02:02:50|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|0
1635300180000|2021-10-27 02:03:00|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|3
1635300190000|2021-10-27 02:03:10|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|4
1635300210000|2021-10-27 02:03:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|10
1635300220000|2021-10-27 02:03:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|6
1635300230000|2021-10-27 02:03:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635300240000|2021-10-27 02:04:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635300250000|2021-10-27 02:04:10|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635300260000|2021-10-27 02:04:20|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|3
1635300270000|2021-10-27 02:04:30|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|6
1635300280000|2021-10-27 02:04:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|23
1635300290000|2021-10-27 02:04:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|3
1635300300000|2021-10-27 02:05:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1635300310000|2021-10-27 02:05:10|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|2
1635300330000|2021-10-27 02:05:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|3
1635300350000|2021-10-27 02:05:50|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|5
1635300360000|2021-10-27 02:06:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635300370000|2021-10-27 02:06:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635300380000|2021-10-27 02:06:20|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635300390000|2021-10-27 02:06:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635300400000|2021-10-27 02:06:40|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635300410000|2021-10-27 02:06:50|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635300420000|2021-10-27 02:07:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635300430000|2021-10-27 02:07:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635300440000|2021-10-27 02:07:20|||||||||1
1635300450000|2021-10-27 02:07:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1635300460000|2021-10-27 02:07:40|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|0
1635300470000|2021-10-27 02:07:50|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|0
1635300480000|2021-10-27 02:08:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|3
1635300490000|2021-10-27 02:08:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|1
1635300500000|2021-10-27 02:08:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2
1635300520000|2021-10-27 02:08:40|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|5
1635300530000|2021-10-27 02:08:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635300540000|2021-10-27 02:09:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|2
1635300550000|2021-10-27 02:09:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1635300560000|2021-10-27 02:09:20|||||||||2
1635300570000|2021-10-27 02:09:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|1
1635300580000|2021-10-27 02:09:40|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635300590000|2021-10-27 02:09:50|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|1
1635300600000|2021-10-27 02:10:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|7
1635300610000|2021-10-27 02:10:10|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635300620000|2021-10-27 02:10:20|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|2
1635300630000|2021-10-27 02:10:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635300640000|2021-10-27 02:10:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1635300660000|2021-10-27 02:11:00|||||||||2
1635300670000|2021-10-27 02:11:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|3
1635300680000|2021-10-27 02:11:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|8
1635300690000|2021-10-27 02:11:30|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|9
1635300700000|2021-10-27 02:11:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635300710000|2021-10-27 02:11:50|||||||||2
1635300720000|2021-10-27 02:12:00|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|7
1635300730000|2021-10-27 02:12:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|3
1635300740000|2021-10-27 02:12:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|13
1635300750000|2021-10-27 02:12:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|3
1635300770000|2021-10-27 02:12:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|8
1635300780000|2021-10-27 02:13:00|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|18
1635300790000|2021-10-27 02:13:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|5
1635300800000|2021-10-27 02:13:20|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|12
1635300810000|2021-10-27 02:13:30|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|10
1635300820000|2021-10-27 02:13:40|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|6
1635300830000|2021-10-27 02:13:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635300840000|2021-10-27 02:14:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635300850000|2021-10-27 02:14:10|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|6
1635300860000|2021-10-27 02:14:20|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635300870000|2021-10-27 02:14:30|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|1
1635300880000|2021-10-27 02:14:40|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|2
1635300890000|2021-10-27 02:14:50|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|2
1635300900000|2021-10-27 02:15:00|2292.3|2292|2292.3|2292|2292.3|2292|2292.1|2291.8|4
1635300910000|2021-10-27 02:15:10|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|0
1635300920000|2021-10-27 02:15:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|3
1635300930000|2021-10-27 02:15:30|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|2
1635300940000|2021-10-27 02:15:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1635300950000|2021-10-27 02:15:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|2
1635300960000|2021-10-27 02:16:00|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635300970000|2021-10-27 02:16:10|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|0
1635300980000|2021-10-27 02:16:20|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635300990000|2021-10-27 02:16:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1635301000000|2021-10-27 02:16:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635301010000|2021-10-27 02:16:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635301020000|2021-10-27 02:17:00|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2292|2291.7|5
1635301030000|2021-10-27 02:17:10|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|4
1635301040000|2021-10-27 02:17:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1635301050000|2021-10-27 02:17:30|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|2
1635301060000|2021-10-27 02:17:40|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|4
1635301070000|2021-10-27 02:17:50|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|3
1635301080000|2021-10-27 02:18:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|3
1635301090000|2021-10-27 02:18:10|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635301110000|2021-10-27 02:18:30|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635301120000|2021-10-27 02:18:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|2
1635301130000|2021-10-27 02:18:50|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|1
1635301140000|2021-10-27 02:19:00|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635301150000|2021-10-27 02:19:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635301160000|2021-10-27 02:19:20|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.7|2291.4|3
1635301170000|2021-10-27 02:19:30|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635301180000|2021-10-27 02:19:40|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|1
1635301190000|2021-10-27 02:19:50|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|2
1635301200000|2021-10-27 02:20:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292|2291.7|0
1635301220000|2021-10-27 02:20:20|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|0
1635301230000|2021-10-27 02:20:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635301250000|2021-10-27 02:20:50|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|22
1635301260000|2021-10-27 02:21:00|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|0
1635301270000|2021-10-27 02:21:10|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|6
1635301280000|2021-10-27 02:21:20|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635301290000|2021-10-27 02:21:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635301300000|2021-10-27 02:21:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635301310000|2021-10-27 02:21:50|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635301320000|2021-10-27 02:22:00|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.3|2291|7
1635301330000|2021-10-27 02:22:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|1
1635301340000|2021-10-27 02:22:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|3
1635301350000|2021-10-27 02:22:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|4
1635301360000|2021-10-27 02:22:40|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|1
1635301380000|2021-10-27 02:23:00|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|0
1635301390000|2021-10-27 02:23:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635301400000|2021-10-27 02:23:20|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|2
1635301420000|2021-10-27 02:23:40|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635301430000|2021-10-27 02:23:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1635301440000|2021-10-27 02:24:00|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|0
1635301450000|2021-10-27 02:24:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635301460000|2021-10-27 02:24:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635301470000|2021-10-27 02:24:30|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|0
1635301480000|2021-10-27 02:24:40|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635301490000|2021-10-27 02:24:50|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635301500000|2021-10-27 02:25:00|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|0
1635301510000|2021-10-27 02:25:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635301520000|2021-10-27 02:25:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|0
1635301530000|2021-10-27 02:25:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635301540000|2021-10-27 02:25:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635301550000|2021-10-27 02:25:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635301560000|2021-10-27 02:26:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|1
1635301570000|2021-10-27 02:26:10|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635301580000|2021-10-27 02:26:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635301590000|2021-10-27 02:26:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635301600000|2021-10-27 02:26:40|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|2
1635301610000|2021-10-27 02:26:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635301620000|2021-10-27 02:27:00|2291.6|2291.3|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|19
1635301630000|2021-10-27 02:27:10|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635301650000|2021-10-27 02:27:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635301660000|2021-10-27 02:27:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635301670000|2021-10-27 02:27:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|5
1635301680000|2021-10-27 02:28:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635301690000|2021-10-27 02:28:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635301710000|2021-10-27 02:28:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1635301720000|2021-10-27 02:28:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635301730000|2021-10-27 02:28:50|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.3|2291|0
1635301740000|2021-10-27 02:29:00|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|0
1635301760000|2021-10-27 02:29:20|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|13
1635301770000|2021-10-27 02:29:30|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|10
1635301780000|2021-10-27 02:29:40|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|3
1635301790000|2021-10-27 02:29:50|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|1
1635301800000|2021-10-27 02:30:00|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|5
1635301810000|2021-10-27 02:30:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|1
1635301820000|2021-10-27 02:30:20|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|5
1635301830000|2021-10-27 02:30:30|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|2
1635301840000|2021-10-27 02:30:40|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|2
1635301850000|2021-10-27 02:30:50|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|3
1635301860000|2021-10-27 02:31:00|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635301870000|2021-10-27 02:31:10|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635301880000|2021-10-27 02:31:20|||||||||2
1635301890000|2021-10-27 02:31:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|7
1635301900000|2021-10-27 02:31:40|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635301910000|2021-10-27 02:31:50|2290.9|2290.6|2290.7|2290.4|2291|2290.7|2290.7|2290.4|6
1635301920000|2021-10-27 02:32:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|4
1635301930000|2021-10-27 02:32:10|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|0
1635301940000|2021-10-27 02:32:20|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|6
1635301950000|2021-10-27 02:32:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|1
1635301960000|2021-10-27 02:32:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|2
1635301970000|2021-10-27 02:32:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|0
1635301980000|2021-10-27 02:33:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1635301990000|2021-10-27 02:33:10|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1635302010000|2021-10-27 02:33:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635302030000|2021-10-27 02:33:50|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|1
1635302040000|2021-10-27 02:34:00|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|3
1635302050000|2021-10-27 02:34:10|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|1
1635302060000|2021-10-27 02:34:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|1
1635302070000|2021-10-27 02:34:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635302080000|2021-10-27 02:34:40|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|0
1635302090000|2021-10-27 02:34:50|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635302100000|2021-10-27 02:35:00|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|2
1635302110000|2021-10-27 02:35:10|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|9
1635302140000|2021-10-27 02:35:40|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|2
1635302150000|2021-10-27 02:35:50|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|1
1635302160000|2021-10-27 02:36:00|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|0
1635302170000|2021-10-27 02:36:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635302180000|2021-10-27 02:36:20|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|0
1635302190000|2021-10-27 02:36:30|||||||||1
1635302210000|2021-10-27 02:36:50|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635302220000|2021-10-27 02:37:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|2
1635302230000|2021-10-27 02:37:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|4
1635302240000|2021-10-27 02:37:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635302250000|2021-10-27 02:37:30|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|2
1635302260000|2021-10-27 02:37:40|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1635302270000|2021-10-27 02:37:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|2
1635302280000|2021-10-27 02:38:00|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|0
1635302290000|2021-10-27 02:38:10|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|1
1635302300000|2021-10-27 02:38:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635302320000|2021-10-27 02:38:40|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|2
1635302330000|2021-10-27 02:38:50|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|1
1635302340000|2021-10-27 02:39:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|2
1635302350000|2021-10-27 02:39:10|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|0
1635302360000|2021-10-27 02:39:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|1
1635302370000|2021-10-27 02:39:30|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|0
1635302380000|2021-10-27 02:39:40|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|0
1635302390000|2021-10-27 02:39:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635302400000|2021-10-27 02:40:00|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635302410000|2021-10-27 02:40:10|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635302420000|2021-10-27 02:40:20|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|2
1635302430000|2021-10-27 02:40:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635302450000|2021-10-27 02:40:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|1
1635302460000|2021-10-27 02:41:00|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|2
1635302470000|2021-10-27 02:41:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635302490000|2021-10-27 02:41:30|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|1
1635302500000|2021-10-27 02:41:40|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|1
1635302510000|2021-10-27 02:41:50|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635302520000|2021-10-27 02:42:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635302530000|2021-10-27 02:42:10|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|0
1635302540000|2021-10-27 02:42:20|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1635302570000|2021-10-27 02:42:50|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|10
1635302580000|2021-10-27 02:43:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|3
1635302590000|2021-10-27 02:43:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635302600000|2021-10-27 02:43:20|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|3
1635302610000|2021-10-27 02:43:30|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|2
1635302620000|2021-10-27 02:43:40|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|0
1635302630000|2021-10-27 02:43:50|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|0
1635302640000|2021-10-27 02:44:00|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|7
1635302650000|2021-10-27 02:44:10|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|1
1635302660000|2021-10-27 02:44:20|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291|2290.7|0
1635302670000|2021-10-27 02:44:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635302680000|2021-10-27 02:44:40|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1635302690000|2021-10-27 02:44:50|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635302700000|2021-10-27 02:45:00|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635302710000|2021-10-27 02:45:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635302720000|2021-10-27 02:45:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1635302750000|2021-10-27 02:45:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|5
1635302760000|2021-10-27 02:46:00|||||||||1
1635302770000|2021-10-27 02:46:10|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|1
1635302780000|2021-10-27 02:46:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|2
1635302790000|2021-10-27 02:46:30|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|2
1635302800000|2021-10-27 02:46:40|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|2
1635302810000|2021-10-27 02:46:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2
1635302820000|2021-10-27 02:47:00|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1635302830000|2021-10-27 02:47:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|4
1635302840000|2021-10-27 02:47:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635302860000|2021-10-27 02:47:40|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635302870000|2021-10-27 02:47:50|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|1
1635302880000|2021-10-27 02:48:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635302890000|2021-10-27 02:48:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635302900000|2021-10-27 02:48:20|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635302910000|2021-10-27 02:48:30|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|1
1635302920000|2021-10-27 02:48:40|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1635302940000|2021-10-27 02:49:00|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|0
1635302960000|2021-10-27 02:49:20|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|1
1635302970000|2021-10-27 02:49:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635302980000|2021-10-27 02:49:40|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635302990000|2021-10-27 02:49:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|1
1635303000000|2021-10-27 02:50:00|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635303010000|2021-10-27 02:50:10|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635303020000|2021-10-27 02:50:20|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635303030000|2021-10-27 02:50:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635303040000|2021-10-27 02:50:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|2
1635303050000|2021-10-27 02:50:50|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|5
1635303060000|2021-10-27 02:51:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635303070000|2021-10-27 02:51:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|3
1635303080000|2021-10-27 02:51:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635303090000|2021-10-27 02:51:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635303100000|2021-10-27 02:51:40|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635303110000|2021-10-27 02:51:50|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|3
1635303120000|2021-10-27 02:52:00|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|3
1635303130000|2021-10-27 02:52:10|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635303140000|2021-10-27 02:52:20|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|1
1635303150000|2021-10-27 02:52:30|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635303160000|2021-10-27 02:52:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635303210000|2021-10-27 02:53:30|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1635303230000|2021-10-27 02:53:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635303240000|2021-10-27 02:54:00|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635303260000|2021-10-27 02:54:20|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635303270000|2021-10-27 02:54:30|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|4
1635303280000|2021-10-27 02:54:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635303290000|2021-10-27 02:54:50|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|2
1635303300000|2021-10-27 02:55:00|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|2
1635303310000|2021-10-27 02:55:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635303320000|2021-10-27 02:55:20|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635303330000|2021-10-27 02:55:30|2291.1|2290.8|2291.3|2291|2291.3|2291|2291|2290.7|3
1635303340000|2021-10-27 02:55:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|3
1635303350000|2021-10-27 02:55:50|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635303360000|2021-10-27 02:56:00|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635303370000|2021-10-27 02:56:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|2
1635303380000|2021-10-27 02:56:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635303390000|2021-10-27 02:56:30|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.7|2291.4|4
1635303400000|2021-10-27 02:56:40|||||||||2
1635303410000|2021-10-27 02:56:50|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|4
1635303420000|2021-10-27 02:57:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|2
1635303430000|2021-10-27 02:57:10|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635303440000|2021-10-27 02:57:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635303470000|2021-10-27 02:57:50|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635303480000|2021-10-27 02:58:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635303490000|2021-10-27 02:58:10|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|2
1635303500000|2021-10-27 02:58:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635303510000|2021-10-27 02:58:30|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.8|2291.5|0
1635303520000|2021-10-27 02:58:40|2292|2291.7|2292.1|2291.8|2292.2|2291.9|2291.9|2291.6|24
1635303530000|2021-10-27 02:58:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635303540000|2021-10-27 02:59:00|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|8
1635303550000|2021-10-27 02:59:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1635303560000|2021-10-27 02:59:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635303570000|2021-10-27 02:59:30|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635303590000|2021-10-27 02:59:50|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|4
1635303600000|2021-10-27 03:00:00|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635303610000|2021-10-27 03:00:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|2
1635303620000|2021-10-27 03:00:20|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635303640000|2021-10-27 03:00:40|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|2
1635303650000|2021-10-27 03:00:50|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|3
1635303660000|2021-10-27 03:01:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|5
1635303670000|2021-10-27 03:01:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|5
1635303680000|2021-10-27 03:01:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|6
1635303690000|2021-10-27 03:01:30|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635303700000|2021-10-27 03:01:40|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|4
1635303710000|2021-10-27 03:01:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|2
1635303720000|2021-10-27 03:02:00|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.8|2291.5|2
1635303730000|2021-10-27 03:02:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635303740000|2021-10-27 03:02:20|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.7|2291.4|0
1635303750000|2021-10-27 03:02:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635303760000|2021-10-27 03:02:40|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|2
1635303770000|2021-10-27 03:02:50|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|7
1635303780000|2021-10-27 03:03:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|1
1635303790000|2021-10-27 03:03:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|2
1635303800000|2021-10-27 03:03:20|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1635303810000|2021-10-27 03:03:30|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|3
1635303820000|2021-10-27 03:03:40|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|1
1635303830000|2021-10-27 03:03:50|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635303840000|2021-10-27 03:04:00|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|8
1635303850000|2021-10-27 03:04:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635303860000|2021-10-27 03:04:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|2
1635303880000|2021-10-27 03:04:40|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|0
1635303890000|2021-10-27 03:04:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|4
1635303900000|2021-10-27 03:05:00|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|0
1635303910000|2021-10-27 03:05:10|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|13
1635303920000|2021-10-27 03:05:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|2
1635303930000|2021-10-27 03:05:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635303940000|2021-10-27 03:05:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|6
1635303950000|2021-10-27 03:05:50|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1635303960000|2021-10-27 03:06:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1635303980000|2021-10-27 03:06:20|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|2
1635303990000|2021-10-27 03:06:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1635304000000|2021-10-27 03:06:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635304010000|2021-10-27 03:06:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635304020000|2021-10-27 03:07:00|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|11
1635304030000|2021-10-27 03:07:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|4
1635304040000|2021-10-27 03:07:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292|2291.7|2
1635304050000|2021-10-27 03:07:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|4
1635304060000|2021-10-27 03:07:40|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|4
1635304070000|2021-10-27 03:07:50|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635304080000|2021-10-27 03:08:00|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635304090000|2021-10-27 03:08:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|20
1635304100000|2021-10-27 03:08:20|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|11
1635304110000|2021-10-27 03:08:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635304120000|2021-10-27 03:08:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1635304130000|2021-10-27 03:08:50|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635304140000|2021-10-27 03:09:00|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635304150000|2021-10-27 03:09:10|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292|2291.7|6
1635304160000|2021-10-27 03:09:20|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635304170000|2021-10-27 03:09:30|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635304190000|2021-10-27 03:09:50|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|3
1635304200000|2021-10-27 03:10:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292|2291.7|22
1635304210000|2021-10-27 03:10:10|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|1
1635304220000|2021-10-27 03:10:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|1
1635304230000|2021-10-27 03:10:30|||||||||1
1635304250000|2021-10-27 03:10:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|3
1635304260000|2021-10-27 03:11:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635304270000|2021-10-27 03:11:10|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|2
1635304310000|2021-10-27 03:11:50|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635304320000|2021-10-27 03:12:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635304350000|2021-10-27 03:12:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635304360000|2021-10-27 03:12:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1635304370000|2021-10-27 03:12:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1635304390000|2021-10-27 03:13:10|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635304400000|2021-10-27 03:13:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635304410000|2021-10-27 03:13:30|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|11
1635304430000|2021-10-27 03:13:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|4
1635304440000|2021-10-27 03:14:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|1
1635304450000|2021-10-27 03:14:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635304460000|2021-10-27 03:14:20|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|0
1635304470000|2021-10-27 03:14:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635304490000|2021-10-27 03:14:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635304500000|2021-10-27 03:15:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635304520000|2021-10-27 03:15:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635304530000|2021-10-27 03:15:30|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635304540000|2021-10-27 03:15:40|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|2
1635304550000|2021-10-27 03:15:50|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|0
1635304580000|2021-10-27 03:16:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|8
1635304590000|2021-10-27 03:16:30|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|3
1635304600000|2021-10-27 03:16:40|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635304610000|2021-10-27 03:16:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635304620000|2021-10-27 03:17:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635304630000|2021-10-27 03:17:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|0
1635304640000|2021-10-27 03:17:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635304650000|2021-10-27 03:17:30|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635304670000|2021-10-27 03:17:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|4
1635304680000|2021-10-27 03:18:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635304690000|2021-10-27 03:18:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635304700000|2021-10-27 03:18:20|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|1
1635304720000|2021-10-27 03:18:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1635304740000|2021-10-27 03:19:00|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635304760000|2021-10-27 03:19:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|5
1635304770000|2021-10-27 03:19:30|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635304780000|2021-10-27 03:19:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635304790000|2021-10-27 03:19:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1635304800000|2021-10-27 03:20:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|2
1635304810000|2021-10-27 03:20:10|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|3
1635304820000|2021-10-27 03:20:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|0
1635304830000|2021-10-27 03:20:30|||||||||1
1635304850000|2021-10-27 03:20:50|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|2
1635304860000|2021-10-27 03:21:00|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2
1635304870000|2021-10-27 03:21:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|7
1635304880000|2021-10-27 03:21:20|||||||||1
1635304890000|2021-10-27 03:21:30|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|1
1635304900000|2021-10-27 03:21:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635304920000|2021-10-27 03:22:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292|2291.7|0
1635304930000|2021-10-27 03:22:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635304940000|2021-10-27 03:22:20|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|9
1635304950000|2021-10-27 03:22:30|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|4
1635304960000|2021-10-27 03:22:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1635304970000|2021-10-27 03:22:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635304980000|2021-10-27 03:23:00|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|4
1635304990000|2021-10-27 03:23:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.8|2291.5|0
1635305000000|2021-10-27 03:23:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|7
1635305010000|2021-10-27 03:23:30|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|1
1635305040000|2021-10-27 03:24:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635305050000|2021-10-27 03:24:10|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|4
1635305060000|2021-10-27 03:24:20|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|11
1635305070000|2021-10-27 03:24:30|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1635305080000|2021-10-27 03:24:40|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|1
1635305090000|2021-10-27 03:24:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635305100000|2021-10-27 03:25:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635305120000|2021-10-27 03:25:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|2
1635305140000|2021-10-27 03:25:40|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635305150000|2021-10-27 03:25:50|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635305160000|2021-10-27 03:26:00|2292|2291.7|2292.1|2291.8|2292.2|2291.9|2292|2291.7|11
1635305170000|2021-10-27 03:26:10|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635305180000|2021-10-27 03:26:20|||||||||2
1635305190000|2021-10-27 03:26:30|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635305210000|2021-10-27 03:26:50|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|0
1635305220000|2021-10-27 03:27:00|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|0
1635305230000|2021-10-27 03:27:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635305240000|2021-10-27 03:27:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635305250000|2021-10-27 03:27:30|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.1|2291.8|1
1635305260000|2021-10-27 03:27:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635305270000|2021-10-27 03:27:50|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635305280000|2021-10-27 03:28:00|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635305300000|2021-10-27 03:28:20|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635305310000|2021-10-27 03:28:30|||||||||1
1635305320000|2021-10-27 03:28:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635305330000|2021-10-27 03:28:50|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635305350000|2021-10-27 03:29:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1635305360000|2021-10-27 03:29:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|0
1635305370000|2021-10-27 03:29:30|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635305380000|2021-10-27 03:29:40|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.9|2291.6|0
1635305390000|2021-10-27 03:29:50|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635305400000|2021-10-27 03:30:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635305410000|2021-10-27 03:30:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635305420000|2021-10-27 03:30:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635305430000|2021-10-27 03:30:30|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635305440000|2021-10-27 03:30:40|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635305450000|2021-10-27 03:30:50|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|1
1635305460000|2021-10-27 03:31:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635305470000|2021-10-27 03:31:10|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|1
1635305480000|2021-10-27 03:31:20|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|4
1635305490000|2021-10-27 03:31:30|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|4
1635305520000|2021-10-27 03:32:00|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635305530000|2021-10-27 03:32:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635305540000|2021-10-27 03:32:20|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|1
1635305550000|2021-10-27 03:32:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635305560000|2021-10-27 03:32:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635305570000|2021-10-27 03:32:50|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|1
1635305580000|2021-10-27 03:33:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|2
1635305590000|2021-10-27 03:33:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635305600000|2021-10-27 03:33:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|6
1635305610000|2021-10-27 03:33:30|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|1
1635305620000|2021-10-27 03:33:40|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635305630000|2021-10-27 03:33:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|1
1635305640000|2021-10-27 03:34:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|1
1635305660000|2021-10-27 03:34:20|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635305670000|2021-10-27 03:34:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|0
1635305680000|2021-10-27 03:34:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1635305690000|2021-10-27 03:34:50|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|3
1635305700000|2021-10-27 03:35:00|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|1
1635305710000|2021-10-27 03:35:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635305720000|2021-10-27 03:35:20|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635305730000|2021-10-27 03:35:30|||||||||3
1635305740000|2021-10-27 03:35:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635305750000|2021-10-27 03:35:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635305770000|2021-10-27 03:36:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635305780000|2021-10-27 03:36:20|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|1
1635305810000|2021-10-27 03:36:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|6
1635305820000|2021-10-27 03:37:00|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|6
1635305830000|2021-10-27 03:37:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|3
1635305840000|2021-10-27 03:37:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|1
1635305850000|2021-10-27 03:37:30|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|0
1635305860000|2021-10-27 03:37:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635305880000|2021-10-27 03:38:00|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2291.1|2290.8|11
1635305900000|2021-10-27 03:38:20|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|2
1635305910000|2021-10-27 03:38:30|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|0
1635305920000|2021-10-27 03:38:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635305940000|2021-10-27 03:39:00|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|2
1635305950000|2021-10-27 03:39:10|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|2
1635305970000|2021-10-27 03:39:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635305980000|2021-10-27 03:39:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|0
1635305990000|2021-10-27 03:39:50|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1635306010000|2021-10-27 03:40:10|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|2
1635306030000|2021-10-27 03:40:30|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635306040000|2021-10-27 03:40:40|||||||||2
1635306050000|2021-10-27 03:40:50|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635306060000|2021-10-27 03:41:00|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|2
1635306070000|2021-10-27 03:41:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635306100000|2021-10-27 03:41:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635306110000|2021-10-27 03:41:50|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635306130000|2021-10-27 03:42:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|2
1635306140000|2021-10-27 03:42:20|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|2
1635306150000|2021-10-27 03:42:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1635306160000|2021-10-27 03:42:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|1
1635306170000|2021-10-27 03:42:50|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635306180000|2021-10-27 03:43:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635306190000|2021-10-27 03:43:10|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2291.1|2290.8|1
1635306200000|2021-10-27 03:43:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|0
1635306220000|2021-10-27 03:43:40|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635306230000|2021-10-27 03:43:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2
1635306240000|2021-10-27 03:44:00|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|2
1635306250000|2021-10-27 03:44:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|5
1635306260000|2021-10-27 03:44:20|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|0
1635306270000|2021-10-27 03:44:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|1
1635306280000|2021-10-27 03:44:40|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|4
1635306290000|2021-10-27 03:44:50|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635306300000|2021-10-27 03:45:00|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|1
1635306310000|2021-10-27 03:45:10|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635306320000|2021-10-27 03:45:20|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635306330000|2021-10-27 03:45:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635306340000|2021-10-27 03:45:40|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635306360000|2021-10-27 03:46:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635306370000|2021-10-27 03:46:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635306390000|2021-10-27 03:46:30|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635306400000|2021-10-27 03:46:40|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635306420000|2021-10-27 03:47:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|4
1635306430000|2021-10-27 03:47:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635306440000|2021-10-27 03:47:20|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|3
1635306450000|2021-10-27 03:47:30|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|2
1635306470000|2021-10-27 03:47:50|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|3
1635306480000|2021-10-27 03:48:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1635306490000|2021-10-27 03:48:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635306500000|2021-10-27 03:48:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1635306510000|2021-10-27 03:48:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635306520000|2021-10-27 03:48:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1635306530000|2021-10-27 03:48:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1635306540000|2021-10-27 03:49:00|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635306550000|2021-10-27 03:49:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635306560000|2021-10-27 03:49:20|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635306570000|2021-10-27 03:49:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635306580000|2021-10-27 03:49:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635306600000|2021-10-27 03:50:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635306610000|2021-10-27 03:50:10|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635306620000|2021-10-27 03:50:20|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635306630000|2021-10-27 03:50:30|||||||||2
1635306660000|2021-10-27 03:51:00|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635306690000|2021-10-27 03:51:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1635306700000|2021-10-27 03:51:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635306710000|2021-10-27 03:51:50|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635306730000|2021-10-27 03:52:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635306750000|2021-10-27 03:52:30|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|1
1635306760000|2021-10-27 03:52:40|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635306770000|2021-10-27 03:52:50|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635306790000|2021-10-27 03:53:10|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635306800000|2021-10-27 03:53:20|||||||||1
1635306810000|2021-10-27 03:53:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|2
1635306820000|2021-10-27 03:53:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|1
1635306830000|2021-10-27 03:53:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635306840000|2021-10-27 03:54:00|||||||||2
1635306860000|2021-10-27 03:54:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635306880000|2021-10-27 03:54:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635306890000|2021-10-27 03:54:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635306900000|2021-10-27 03:55:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|2
1635306910000|2021-10-27 03:55:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635306920000|2021-10-27 03:55:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|0
1635306940000|2021-10-27 03:55:40|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635306960000|2021-10-27 03:56:00|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635306970000|2021-10-27 03:56:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635306980000|2021-10-27 03:56:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635306990000|2021-10-27 03:56:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1635307000000|2021-10-27 03:56:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635307020000|2021-10-27 03:57:00|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1635307040000|2021-10-27 03:57:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1635307050000|2021-10-27 03:57:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635307060000|2021-10-27 03:57:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635307080000|2021-10-27 03:58:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|3
1635307090000|2021-10-27 03:58:10|||||||||1
1635307100000|2021-10-27 03:58:20|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635307110000|2021-10-27 03:58:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635307140000|2021-10-27 03:59:00|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|2
1635307160000|2021-10-27 03:59:20|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635307180000|2021-10-27 03:59:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|2
1635307190000|2021-10-27 03:59:50|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|6
1635307200000|2021-10-27 04:00:00|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2291|2290.7|1
1635307210000|2021-10-27 04:00:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|4
1635307220000|2021-10-27 04:00:20|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|3
1635307230000|2021-10-27 04:00:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1635307260000|2021-10-27 04:01:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1635307270000|2021-10-27 04:01:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|0
1635307280000|2021-10-27 04:01:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635307290000|2021-10-27 04:01:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635307310000|2021-10-27 04:01:50|||||||||1
1635307330000|2021-10-27 04:02:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|38
1635307350000|2021-10-27 04:02:30|||||||||1
1635307370000|2021-10-27 04:02:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635307410000|2021-10-27 04:03:30|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|5
1635307420000|2021-10-27 04:03:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|3
1635307430000|2021-10-27 04:03:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635307440000|2021-10-27 04:04:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635307460000|2021-10-27 04:04:20|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635307470000|2021-10-27 04:04:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635307480000|2021-10-27 04:04:40|||||||||1
1635307500000|2021-10-27 04:05:00|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|3
1635307510000|2021-10-27 04:05:10|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291|2290.7|7
1635307530000|2021-10-27 04:05:30|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|5
1635307540000|2021-10-27 04:05:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|0
1635307550000|2021-10-27 04:05:50|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|8
1635307570000|2021-10-27 04:06:10|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|5
1635307580000|2021-10-27 04:06:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635307590000|2021-10-27 04:06:30|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|16
1635307600000|2021-10-27 04:06:40|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|15
1635307610000|2021-10-27 04:06:50|||||||||8
1635307630000|2021-10-27 04:07:10|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|6
1635307640000|2021-10-27 04:07:20|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|14
1635307660000|2021-10-27 04:07:40|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|19
1635307670000|2021-10-27 04:07:50|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635307680000|2021-10-27 04:08:00|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635307690000|2021-10-27 04:08:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635307710000|2021-10-27 04:08:30|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635307720000|2021-10-27 04:08:40|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|1
1635307730000|2021-10-27 04:08:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635307740000|2021-10-27 04:09:00|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635307750000|2021-10-27 04:09:10|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|2
1635307760000|2021-10-27 04:09:20|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635307770000|2021-10-27 04:09:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635307780000|2021-10-27 04:09:40|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|0
1635307790000|2021-10-27 04:09:50|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|2
1635307800000|2021-10-27 04:10:00|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|0
1635307850000|2021-10-27 04:10:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1635307860000|2021-10-27 04:11:00|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635307880000|2021-10-27 04:11:20|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635307900000|2021-10-27 04:11:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635307930000|2021-10-27 04:12:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|5
1635307950000|2021-10-27 04:12:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635307960000|2021-10-27 04:12:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|2
1635307970000|2021-10-27 04:12:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635308010000|2021-10-27 04:13:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635308020000|2021-10-27 04:13:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635308040000|2021-10-27 04:14:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|1
1635308050000|2021-10-27 04:14:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|0
1635308070000|2021-10-27 04:14:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635308100000|2021-10-27 04:15:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|9
1635308110000|2021-10-27 04:15:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635308120000|2021-10-27 04:15:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635308130000|2021-10-27 04:15:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635308140000|2021-10-27 04:15:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1635308150000|2021-10-27 04:15:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635308160000|2021-10-27 04:16:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635308170000|2021-10-27 04:16:10|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|35
1635308180000|2021-10-27 04:16:20|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635308190000|2021-10-27 04:16:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635308200000|2021-10-27 04:16:40|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635308210000|2021-10-27 04:16:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1635308220000|2021-10-27 04:17:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635308230000|2021-10-27 04:17:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635308240000|2021-10-27 04:17:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|12
1635308250000|2021-10-27 04:17:30|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635308260000|2021-10-27 04:17:40|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|4
1635308270000|2021-10-27 04:17:50|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635308280000|2021-10-27 04:18:00|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|23
1635308290000|2021-10-27 04:18:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635308320000|2021-10-27 04:18:40|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|4
1635308330000|2021-10-27 04:18:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|3
1635308340000|2021-10-27 04:19:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|1
1635308350000|2021-10-27 04:19:10|2291.5|2291.2|2291.7|2291.4|2291.9|2291.6|2291.5|2291.2|5
1635308370000|2021-10-27 04:19:30|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635308380000|2021-10-27 04:19:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635308420000|2021-10-27 04:20:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|30
1635308430000|2021-10-27 04:20:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|4
1635308440000|2021-10-27 04:20:40|||||||||1
1635308450000|2021-10-27 04:20:50|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|3
1635308470000|2021-10-27 04:21:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635308480000|2021-10-27 04:21:20|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635308520000|2021-10-27 04:22:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635308530000|2021-10-27 04:22:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|13
1635308540000|2021-10-27 04:22:20|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1635308550000|2021-10-27 04:22:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|3
1635308560000|2021-10-27 04:22:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635308570000|2021-10-27 04:22:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635308580000|2021-10-27 04:23:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1635308600000|2021-10-27 04:23:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1635308610000|2021-10-27 04:23:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635308620000|2021-10-27 04:23:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1635308630000|2021-10-27 04:23:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635308640000|2021-10-27 04:24:00|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635308650000|2021-10-27 04:24:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635308660000|2021-10-27 04:24:20|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|3
1635308670000|2021-10-27 04:24:30|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635308690000|2021-10-27 04:24:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635308700000|2021-10-27 04:25:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|14
1635308710000|2021-10-27 04:25:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1635308720000|2021-10-27 04:25:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635308730000|2021-10-27 04:25:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1635308740000|2021-10-27 04:25:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|2
1635308750000|2021-10-27 04:25:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635308760000|2021-10-27 04:26:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1635308770000|2021-10-27 04:26:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1635308780000|2021-10-27 04:26:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1635308790000|2021-10-27 04:26:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635308800000|2021-10-27 04:26:40|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.9|2291.6|5
1635308820000|2021-10-27 04:27:00|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635308840000|2021-10-27 04:27:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635308850000|2021-10-27 04:27:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635308860000|2021-10-27 04:27:40|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635308870000|2021-10-27 04:27:50|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1635308880000|2021-10-27 04:28:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635308890000|2021-10-27 04:28:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635308900000|2021-10-27 04:28:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635308910000|2021-10-27 04:28:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635308920000|2021-10-27 04:28:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635308930000|2021-10-27 04:28:50|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635308940000|2021-10-27 04:29:00|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635308960000|2021-10-27 04:29:20|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635308980000|2021-10-27 04:29:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|4
1635308990000|2021-10-27 04:29:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635309000000|2021-10-27 04:30:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635309010000|2021-10-27 04:30:10|||||||||1
1635309020000|2021-10-27 04:30:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635309040000|2021-10-27 04:30:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635309050000|2021-10-27 04:30:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635309060000|2021-10-27 04:31:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635309080000|2021-10-27 04:31:20|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|9
1635309090000|2021-10-27 04:31:30|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|2
1635309110000|2021-10-27 04:31:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635309120000|2021-10-27 04:32:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635309130000|2021-10-27 04:32:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1635309160000|2021-10-27 04:32:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1635309170000|2021-10-27 04:32:50|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|6
1635309180000|2021-10-27 04:33:00|||||||||2
1635309190000|2021-10-27 04:33:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1635309210000|2021-10-27 04:33:30|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|6
1635309220000|2021-10-27 04:33:40|||||||||3
1635309230000|2021-10-27 04:33:50|||||||||1
1635309240000|2021-10-27 04:34:00|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635309250000|2021-10-27 04:34:10|||||||||2
1635309260000|2021-10-27 04:34:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|0
1635309270000|2021-10-27 04:34:30|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635309300000|2021-10-27 04:35:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635309310000|2021-10-27 04:35:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635309320000|2021-10-27 04:35:20|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635309340000|2021-10-27 04:35:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635309350000|2021-10-27 04:35:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635309380000|2021-10-27 04:36:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|6
1635309410000|2021-10-27 04:36:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635309420000|2021-10-27 04:37:00|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635309430000|2021-10-27 04:37:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635309470000|2021-10-27 04:37:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635309480000|2021-10-27 04:38:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|1
1635309500000|2021-10-27 04:38:20|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|54
1635309510000|2021-10-27 04:38:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|11
1635309520000|2021-10-27 04:38:40|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635309540000|2021-10-27 04:39:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|2
1635309550000|2021-10-27 04:39:10|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635309560000|2021-10-27 04:39:20|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|3
1635309600000|2021-10-27 04:40:00|||||||||1
1635309610000|2021-10-27 04:40:10|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|0
1635309630000|2021-10-27 04:40:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|4
1635309650000|2021-10-27 04:40:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|3
1635309660000|2021-10-27 04:41:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|3
1635309670000|2021-10-27 04:41:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1635309680000|2021-10-27 04:41:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|3
1635309700000|2021-10-27 04:41:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|4
1635309710000|2021-10-27 04:41:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|5
1635309720000|2021-10-27 04:42:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635309790000|2021-10-27 04:43:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635309810000|2021-10-27 04:43:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635309820000|2021-10-27 04:43:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635309830000|2021-10-27 04:43:50|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635309840000|2021-10-27 04:44:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1635309870000|2021-10-27 04:44:30|||||||||1
1635309880000|2021-10-27 04:44:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|4
1635309890000|2021-10-27 04:44:50|||||||||1
1635309900000|2021-10-27 04:45:00|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|3
1635309910000|2021-10-27 04:45:10|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635309930000|2021-10-27 04:45:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635309940000|2021-10-27 04:45:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635309960000|2021-10-27 04:46:00|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|7
1635309970000|2021-10-27 04:46:10|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2292.3|2292|6
1635309980000|2021-10-27 04:46:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635309990000|2021-10-27 04:46:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635310000000|2021-10-27 04:46:40|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635310010000|2021-10-27 04:46:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635310020000|2021-10-27 04:47:00|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|0
1635310030000|2021-10-27 04:47:10|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635310040000|2021-10-27 04:47:20|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|1
1635310050000|2021-10-27 04:47:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635310060000|2021-10-27 04:47:40|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635310070000|2021-10-27 04:47:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635310080000|2021-10-27 04:48:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635310090000|2021-10-27 04:48:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635310120000|2021-10-27 04:48:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|2
1635310130000|2021-10-27 04:48:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635310140000|2021-10-27 04:49:00|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|1
1635310150000|2021-10-27 04:49:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635310160000|2021-10-27 04:49:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635310170000|2021-10-27 04:49:30|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635310180000|2021-10-27 04:49:40|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635310190000|2021-10-27 04:49:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635310200000|2021-10-27 04:50:00|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635310210000|2021-10-27 04:50:10|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635310250000|2021-10-27 04:50:50|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635310260000|2021-10-27 04:51:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635310280000|2021-10-27 04:51:20|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635310290000|2021-10-27 04:51:30|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635310300000|2021-10-27 04:51:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635310310000|2021-10-27 04:51:50|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635310320000|2021-10-27 04:52:00|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|1
1635310330000|2021-10-27 04:52:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635310370000|2021-10-27 04:52:50|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|2
1635310380000|2021-10-27 04:53:00|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|7
1635310390000|2021-10-27 04:53:10|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635310400000|2021-10-27 04:53:20|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635310410000|2021-10-27 04:53:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635310430000|2021-10-27 04:53:50|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1635310440000|2021-10-27 04:54:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635310450000|2021-10-27 04:54:10|||||||||1
1635310470000|2021-10-27 04:54:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2
1635310480000|2021-10-27 04:54:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635310500000|2021-10-27 04:55:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|10
1635310510000|2021-10-27 04:55:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635310520000|2021-10-27 04:55:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635310530000|2021-10-27 04:55:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635310540000|2021-10-27 04:55:40|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635310550000|2021-10-27 04:55:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635310560000|2021-10-27 04:56:00|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|6
1635310570000|2021-10-27 04:56:10|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635310580000|2021-10-27 04:56:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|0
1635310590000|2021-10-27 04:56:30|||||||||1
1635310600000|2021-10-27 04:56:40|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635310620000|2021-10-27 04:57:00|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|1
1635310630000|2021-10-27 04:57:10|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635310650000|2021-10-27 04:57:30|||||||||1
1635310670000|2021-10-27 04:57:50|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|2
1635310680000|2021-10-27 04:58:00|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|1
1635310700000|2021-10-27 04:58:20|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|0
1635310710000|2021-10-27 04:58:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635310720000|2021-10-27 04:58:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635310740000|2021-10-27 04:59:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635310760000|2021-10-27 04:59:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635310780000|2021-10-27 04:59:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1635310790000|2021-10-27 04:59:50|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|6
1635310800000|2021-10-27 05:00:00|2292.5|2292.2|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|18
1635310810000|2021-10-27 05:00:10|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|7
1635310820000|2021-10-27 05:00:20|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|5
1635310830000|2021-10-27 05:00:30|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|5
1635310840000|2021-10-27 05:00:40|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635310850000|2021-10-27 05:00:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635310870000|2021-10-27 05:01:10|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|2
1635310880000|2021-10-27 05:01:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1635310890000|2021-10-27 05:01:30|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635310910000|2021-10-27 05:01:50|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|1
1635310920000|2021-10-27 05:02:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635310930000|2021-10-27 05:02:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635310940000|2021-10-27 05:02:20|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|21
1635310950000|2021-10-27 05:02:30|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|1
1635310960000|2021-10-27 05:02:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|4
1635310970000|2021-10-27 05:02:50|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1635310980000|2021-10-27 05:03:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|6
1635310990000|2021-10-27 05:03:10|||||||||2
1635311000000|2021-10-27 05:03:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635311010000|2021-10-27 05:03:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|2
1635311020000|2021-10-27 05:03:40|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1635311030000|2021-10-27 05:03:50|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635311040000|2021-10-27 05:04:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635311050000|2021-10-27 05:04:10|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635311060000|2021-10-27 05:04:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|5
1635311070000|2021-10-27 05:04:30|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635311080000|2021-10-27 05:04:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1635311100000|2021-10-27 05:05:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1635311110000|2021-10-27 05:05:10|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|3
1635311120000|2021-10-27 05:05:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|3
1635311130000|2021-10-27 05:05:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1635311140000|2021-10-27 05:05:40|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|11
1635311150000|2021-10-27 05:05:50|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|12
1635311160000|2021-10-27 05:06:00|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|7
1635311170000|2021-10-27 05:06:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|3
1635311180000|2021-10-27 05:06:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|1
1635311190000|2021-10-27 05:06:30|||||||||2
1635311200000|2021-10-27 05:06:40|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|15
1635311210000|2021-10-27 05:06:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|5
1635311220000|2021-10-27 05:07:00|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.9|2292.6|10
1635311240000|2021-10-27 05:07:20|||||||||1
1635311250000|2021-10-27 05:07:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635311260000|2021-10-27 05:07:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635311270000|2021-10-27 05:07:50|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|2
1635311280000|2021-10-27 05:08:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635311290000|2021-10-27 05:08:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|2
1635311300000|2021-10-27 05:08:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635311330000|2021-10-27 05:08:50|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635311340000|2021-10-27 05:09:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635311350000|2021-10-27 05:09:10|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|1
1635311380000|2021-10-27 05:09:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|3
1635311390000|2021-10-27 05:09:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|4
1635311400000|2021-10-27 05:10:00|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|5
1635311410000|2021-10-27 05:10:10|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|2
1635311430000|2021-10-27 05:10:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2
1635311440000|2021-10-27 05:10:40|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|1
1635311460000|2021-10-27 05:11:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635311470000|2021-10-27 05:11:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635311480000|2021-10-27 05:11:20|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635311490000|2021-10-27 05:11:30|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635311500000|2021-10-27 05:11:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635311520000|2021-10-27 05:12:00|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|3
1635311530000|2021-10-27 05:12:10|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|0
1635311540000|2021-10-27 05:12:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635311550000|2021-10-27 05:12:30|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635311560000|2021-10-27 05:12:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635311570000|2021-10-27 05:12:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|0
1635311580000|2021-10-27 05:13:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635311590000|2021-10-27 05:13:10|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635311600000|2021-10-27 05:13:20|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635311610000|2021-10-27 05:13:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635311620000|2021-10-27 05:13:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635311640000|2021-10-27 05:14:00|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|4
1635311650000|2021-10-27 05:14:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1635311660000|2021-10-27 05:14:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635311670000|2021-10-27 05:14:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635311680000|2021-10-27 05:14:40|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|1
1635311690000|2021-10-27 05:14:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|4
1635311700000|2021-10-27 05:15:00|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|3
1635311710000|2021-10-27 05:15:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|1
1635311720000|2021-10-27 05:15:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635311740000|2021-10-27 05:15:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|2
1635311750000|2021-10-27 05:15:50|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|1
1635311760000|2021-10-27 05:16:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635311770000|2021-10-27 05:16:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635311780000|2021-10-27 05:16:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635311790000|2021-10-27 05:16:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635311800000|2021-10-27 05:16:40|||||||||3
1635311820000|2021-10-27 05:17:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635311830000|2021-10-27 05:17:10|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|0
1635311840000|2021-10-27 05:17:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635311850000|2021-10-27 05:17:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635311860000|2021-10-27 05:17:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635311870000|2021-10-27 05:17:50|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|0
1635311880000|2021-10-27 05:18:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|0
1635311900000|2021-10-27 05:18:20|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635311920000|2021-10-27 05:18:40|||||||||4
1635311930000|2021-10-27 05:18:50|||||||||7
1635311940000|2021-10-27 05:19:00|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.8|2292.5|0
1635311950000|2021-10-27 05:19:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|1
1635311960000|2021-10-27 05:19:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635311970000|2021-10-27 05:19:30|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|3
1635311980000|2021-10-27 05:19:40|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635311990000|2021-10-27 05:19:50|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|2
1635312000000|2021-10-27 05:20:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|2
1635312010000|2021-10-27 05:20:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635312030000|2021-10-27 05:20:30|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|3
1635312040000|2021-10-27 05:20:40|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635312050000|2021-10-27 05:20:50|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635312060000|2021-10-27 05:21:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1635312090000|2021-10-27 05:21:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|0
1635312100000|2021-10-27 05:21:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635312110000|2021-10-27 05:21:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635312130000|2021-10-27 05:22:10|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635312150000|2021-10-27 05:22:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635312160000|2021-10-27 05:22:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635312170000|2021-10-27 05:22:50|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|5
1635312230000|2021-10-27 05:23:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|6
1635312250000|2021-10-27 05:24:10|||||||||4
1635312270000|2021-10-27 05:24:30|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|13
1635312280000|2021-10-27 05:24:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|7
1635312290000|2021-10-27 05:24:50|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|1
1635312300000|2021-10-27 05:25:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635312310000|2021-10-27 05:25:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|5
1635312320000|2021-10-27 05:25:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|2
1635312330000|2021-10-27 05:25:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|4
1635312350000|2021-10-27 05:25:50|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635312360000|2021-10-27 05:26:00|||||||||20
1635312370000|2021-10-27 05:26:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|1
1635312380000|2021-10-27 05:26:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635312390000|2021-10-27 05:26:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|8
1635312400000|2021-10-27 05:26:40|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|4
1635312410000|2021-10-27 05:26:50|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635312420000|2021-10-27 05:27:00|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|2
1635312430000|2021-10-27 05:27:10|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635312440000|2021-10-27 05:27:20|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635312450000|2021-10-27 05:27:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|0
1635312460000|2021-10-27 05:27:40|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635312470000|2021-10-27 05:27:50|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|0
1635312480000|2021-10-27 05:28:00|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|1
1635312490000|2021-10-27 05:28:10|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|10
1635312500000|2021-10-27 05:28:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|0
1635312510000|2021-10-27 05:28:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635312520000|2021-10-27 05:28:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635312530000|2021-10-27 05:28:50|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|0
1635312540000|2021-10-27 05:29:00|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635312560000|2021-10-27 05:29:20|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635312570000|2021-10-27 05:29:30|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635312580000|2021-10-27 05:29:40|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635312590000|2021-10-27 05:29:50|||||||||2
1635312600000|2021-10-27 05:30:00|2292.6|2292.3|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|21
1635312610000|2021-10-27 05:30:10|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635312620000|2021-10-27 05:30:20|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|1
1635312630000|2021-10-27 05:30:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|4
1635312640000|2021-10-27 05:30:40|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|4
1635312650000|2021-10-27 05:30:50|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|3
1635312660000|2021-10-27 05:31:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|16
1635312670000|2021-10-27 05:31:10|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|4
1635312680000|2021-10-27 05:31:20|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|7
1635312690000|2021-10-27 05:31:30|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|8
1635312700000|2021-10-27 05:31:40|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|4
1635312710000|2021-10-27 05:31:50|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635312720000|2021-10-27 05:32:00|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|2
1635312730000|2021-10-27 05:32:10|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|15
1635312740000|2021-10-27 05:32:20|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|3
1635312750000|2021-10-27 05:32:30|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635312760000|2021-10-27 05:32:40|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|1
1635312770000|2021-10-27 05:32:50|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|0
1635312780000|2021-10-27 05:33:00|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635312790000|2021-10-27 05:33:10|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|1
1635312800000|2021-10-27 05:33:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635312810000|2021-10-27 05:33:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|3
1635312820000|2021-10-27 05:33:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635312830000|2021-10-27 05:33:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635312840000|2021-10-27 05:34:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|4
1635312850000|2021-10-27 05:34:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|2
1635312860000|2021-10-27 05:34:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635312870000|2021-10-27 05:34:30|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635312880000|2021-10-27 05:34:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635312890000|2021-10-27 05:34:50|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|0
1635312900000|2021-10-27 05:35:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635312910000|2021-10-27 05:35:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635312920000|2021-10-27 05:35:20|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|7
1635312930000|2021-10-27 05:35:30|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|0
1635312940000|2021-10-27 05:35:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635312950000|2021-10-27 05:35:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635312960000|2021-10-27 05:36:00|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|4
1635312970000|2021-10-27 05:36:10|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635312980000|2021-10-27 05:36:20|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|10
1635312990000|2021-10-27 05:36:30|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|0
1635313000000|2021-10-27 05:36:40|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|0
1635313010000|2021-10-27 05:36:50|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|4
1635313020000|2021-10-27 05:37:00|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.3|2292|6
1635313030000|2021-10-27 05:37:10|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|3
1635313040000|2021-10-27 05:37:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|9
1635313050000|2021-10-27 05:37:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635313060000|2021-10-27 05:37:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|10
1635313070000|2021-10-27 05:37:50|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|2
1635313080000|2021-10-27 05:38:00|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|2
1635313090000|2021-10-27 05:38:10|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|4
1635313100000|2021-10-27 05:38:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635313110000|2021-10-27 05:38:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635313120000|2021-10-27 05:38:40|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635313130000|2021-10-27 05:38:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635313140000|2021-10-27 05:39:00|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.3|2292|4
1635313150000|2021-10-27 05:39:10|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|0
1635313160000|2021-10-27 05:39:20|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|4
1635313170000|2021-10-27 05:39:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|11
1635313180000|2021-10-27 05:39:40|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635313190000|2021-10-27 05:39:50|2292.9|2292.6|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|8
1635313200000|2021-10-27 05:40:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|4
1635313220000|2021-10-27 05:40:20|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635313230000|2021-10-27 05:40:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635313240000|2021-10-27 05:40:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1635313250000|2021-10-27 05:40:50|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|4
1635313260000|2021-10-27 05:41:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|1
1635313270000|2021-10-27 05:41:10|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|11
1635313280000|2021-10-27 05:41:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|0
1635313290000|2021-10-27 05:41:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|0
1635313300000|2021-10-27 05:41:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|3
1635313320000|2021-10-27 05:42:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|1
1635313330000|2021-10-27 05:42:10|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|2
1635313340000|2021-10-27 05:42:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635313350000|2021-10-27 05:42:30|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|3
1635313360000|2021-10-27 05:42:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|0
1635313370000|2021-10-27 05:42:50|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|4
1635313400000|2021-10-27 05:43:20|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|3
1635313410000|2021-10-27 05:43:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635313420000|2021-10-27 05:43:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635313430000|2021-10-27 05:43:50|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635313440000|2021-10-27 05:44:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|2
1635313450000|2021-10-27 05:44:10|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635313460000|2021-10-27 05:44:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|0
1635313470000|2021-10-27 05:44:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635313480000|2021-10-27 05:44:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635313490000|2021-10-27 05:44:50|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|8
1635313500000|2021-10-27 05:45:00|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|1
1635313510000|2021-10-27 05:45:10|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635313520000|2021-10-27 05:45:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635313530000|2021-10-27 05:45:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635313540000|2021-10-27 05:45:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635313550000|2021-10-27 05:45:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|0
1635313560000|2021-10-27 05:46:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635313580000|2021-10-27 05:46:20|2293.4|2293.1|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|15
1635313590000|2021-10-27 05:46:30|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|8
1635313600000|2021-10-27 05:46:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|7
1635313610000|2021-10-27 05:46:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|0
1635313620000|2021-10-27 05:47:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1635313640000|2021-10-27 05:47:20|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|6
1635313650000|2021-10-27 05:47:30|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|9
1635313660000|2021-10-27 05:47:40|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|6
1635313670000|2021-10-27 05:47:50|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635313700000|2021-10-27 05:48:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635313710000|2021-10-27 05:48:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635313720000|2021-10-27 05:48:40|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635313730000|2021-10-27 05:48:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635313740000|2021-10-27 05:49:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|0
1635313750000|2021-10-27 05:49:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|0
1635313760000|2021-10-27 05:49:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|0
1635313770000|2021-10-27 05:49:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|2
1635313780000|2021-10-27 05:49:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635313790000|2021-10-27 05:49:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635313810000|2021-10-27 05:50:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|0
1635313830000|2021-10-27 05:50:30|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|1
1635313840000|2021-10-27 05:50:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|1
1635313850000|2021-10-27 05:50:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635313860000|2021-10-27 05:51:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|7
1635313870000|2021-10-27 05:51:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635313880000|2021-10-27 05:51:20|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1635313890000|2021-10-27 05:51:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635313900000|2021-10-27 05:51:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2
1635313910000|2021-10-27 05:51:50|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|1
1635313920000|2021-10-27 05:52:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|4
1635313930000|2021-10-27 05:52:10|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|1
1635313940000|2021-10-27 05:52:20|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|15
1635313950000|2021-10-27 05:52:30|||||||||3
1635313960000|2021-10-27 05:52:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|25
1635313970000|2021-10-27 05:52:50|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|13
1635313980000|2021-10-27 05:53:00|2294.5|2294.2|2294|2293.7|2294.5|2294.2|2294|2293.7|22
1635313990000|2021-10-27 05:53:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|2
1635314000000|2021-10-27 05:53:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|42
1635314010000|2021-10-27 05:53:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1635314020000|2021-10-27 05:53:40|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635314030000|2021-10-27 05:53:50|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635314040000|2021-10-27 05:54:00|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635314050000|2021-10-27 05:54:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635314060000|2021-10-27 05:54:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635314070000|2021-10-27 05:54:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|12
1635314080000|2021-10-27 05:54:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|3
1635314090000|2021-10-27 05:54:50|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|1
1635314100000|2021-10-27 05:55:00|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|3
1635314110000|2021-10-27 05:55:10|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635314120000|2021-10-27 05:55:20|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635314130000|2021-10-27 05:55:30|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|1
1635314140000|2021-10-27 05:55:40|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|0
1635314150000|2021-10-27 05:55:50|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635314160000|2021-10-27 05:56:00|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|6
1635314170000|2021-10-27 05:56:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635314180000|2021-10-27 05:56:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635314190000|2021-10-27 05:56:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|2
1635314200000|2021-10-27 05:56:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|2
1635314210000|2021-10-27 05:56:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635314220000|2021-10-27 05:57:00|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|16
1635314230000|2021-10-27 05:57:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635314240000|2021-10-27 05:57:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1635314250000|2021-10-27 05:57:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635314260000|2021-10-27 05:57:40|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|3
1635314270000|2021-10-27 05:57:50|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635314280000|2021-10-27 05:58:00|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|8
1635314290000|2021-10-27 05:58:10|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2293.7|2293.4|0
1635314300000|2021-10-27 05:58:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635314310000|2021-10-27 05:58:30|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|2
1635314320000|2021-10-27 05:58:40|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635314330000|2021-10-27 05:58:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635314340000|2021-10-27 05:59:00|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.8|2293.5|2
1635314350000|2021-10-27 05:59:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635314360000|2021-10-27 05:59:20|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|2
1635314370000|2021-10-27 05:59:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|0
1635314380000|2021-10-27 05:59:40|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|2
1635314390000|2021-10-27 05:59:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635314400000|2021-10-27 06:00:00|2294|2293.7|2294|2293.7|2294.2|2293.9|2293.9|2293.6|9
1635314410000|2021-10-27 06:00:10|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|4
1635314420000|2021-10-27 06:00:20|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635314430000|2021-10-27 06:00:30|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|2
1635314440000|2021-10-27 06:00:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|0
1635314450000|2021-10-27 06:00:50|2293.9|2293.6|2293.7|2293.4|2294|2293.7|2293.7|2293.4|4
1635314460000|2021-10-27 06:01:00|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|9
1635314470000|2021-10-27 06:01:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|7
1635314480000|2021-10-27 06:01:20|2293.6|2293.3|2293.3|2293|2293.6|2293.3|2293.3|2293|6
1635314490000|2021-10-27 06:01:30|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|14
1635314500000|2021-10-27 06:01:40|2293.2|2292.9|2293.5|2293.2|2293.6|2293.3|2293.2|2292.9|5
1635314510000|2021-10-27 06:01:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635314520000|2021-10-27 06:02:00|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|5
1635314530000|2021-10-27 06:02:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|8
1635314540000|2021-10-27 06:02:20|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.7|2292.4|8
1635314550000|2021-10-27 06:02:30|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|8
1635314560000|2021-10-27 06:02:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635314580000|2021-10-27 06:03:00|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|5
1635314590000|2021-10-27 06:03:10|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635314600000|2021-10-27 06:03:20|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|8
1635314610000|2021-10-27 06:03:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|4
1635314620000|2021-10-27 06:03:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635314630000|2021-10-27 06:03:50|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|8
1635314640000|2021-10-27 06:04:00|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|0
1635314650000|2021-10-27 06:04:10|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|2
1635314660000|2021-10-27 06:04:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|0
1635314670000|2021-10-27 06:04:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|5
1635314680000|2021-10-27 06:04:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635314690000|2021-10-27 06:04:50|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|3
1635314700000|2021-10-27 06:05:00|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|5
1635314710000|2021-10-27 06:05:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1635314720000|2021-10-27 06:05:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|2
1635314730000|2021-10-27 06:05:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635314740000|2021-10-27 06:05:40|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|2
1635314750000|2021-10-27 06:05:50|2292.7|2292.4|2292.4|2292.1|2292.8|2292.5|2292.4|2292.1|7
1635314760000|2021-10-27 06:06:00|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|1
1635314780000|2021-10-27 06:06:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1635314790000|2021-10-27 06:06:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635314800000|2021-10-27 06:06:40|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|3
1635314810000|2021-10-27 06:06:50|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|10
1635314820000|2021-10-27 06:07:00|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|7
1635314830000|2021-10-27 06:07:10|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|4
1635314840000|2021-10-27 06:07:20|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635314850000|2021-10-27 06:07:30|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|1
1635314860000|2021-10-27 06:07:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2
1635314870000|2021-10-27 06:07:50|2292.3|2292|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|16
1635314880000|2021-10-27 06:08:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292|2291.7|0
1635314890000|2021-10-27 06:08:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635314900000|2021-10-27 06:08:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635314910000|2021-10-27 06:08:30|2292|2291.7|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|2
1635314920000|2021-10-27 06:08:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|6
1635314930000|2021-10-27 06:08:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635314940000|2021-10-27 06:09:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|2
1635314950000|2021-10-27 06:09:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|2
1635314960000|2021-10-27 06:09:20|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|1
1635314970000|2021-10-27 06:09:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|3
1635314980000|2021-10-27 06:09:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635314990000|2021-10-27 06:09:50|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1635315000000|2021-10-27 06:10:00|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|3
1635315010000|2021-10-27 06:10:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635315020000|2021-10-27 06:10:20|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|1
1635315030000|2021-10-27 06:10:30|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|0
1635315040000|2021-10-27 06:10:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635315050000|2021-10-27 06:10:50|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|0
1635315060000|2021-10-27 06:11:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635315070000|2021-10-27 06:11:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|5
1635315080000|2021-10-27 06:11:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635315090000|2021-10-27 06:11:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635315120000|2021-10-27 06:12:00|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|2
1635315130000|2021-10-27 06:12:10|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|44
1635315140000|2021-10-27 06:12:20|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|2
1635315150000|2021-10-27 06:12:30|2291.1|2290.8|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|2
1635315160000|2021-10-27 06:12:40|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|2
1635315170000|2021-10-27 06:12:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|2
1635315180000|2021-10-27 06:13:00|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|0
1635315190000|2021-10-27 06:13:10|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|0
1635315200000|2021-10-27 06:13:20|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|2
1635315210000|2021-10-27 06:13:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|2
1635315220000|2021-10-27 06:13:40|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|1
1635315240000|2021-10-27 06:14:00|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|16
1635315250000|2021-10-27 06:14:10|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|11
1635315260000|2021-10-27 06:14:20|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635315270000|2021-10-27 06:14:30|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|5
1635315280000|2021-10-27 06:14:40|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|8
1635315290000|2021-10-27 06:14:50|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|11
1635315300000|2021-10-27 06:15:00|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|22
1635315310000|2021-10-27 06:15:10|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|11
1635315320000|2021-10-27 06:15:20|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|1
1635315330000|2021-10-27 06:15:30|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|3
1635315340000|2021-10-27 06:15:40|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|0
1635315350000|2021-10-27 06:15:50|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|0
1635315360000|2021-10-27 06:16:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|0
1635315370000|2021-10-27 06:16:10|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|4
1635315390000|2021-10-27 06:16:30|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|5
1635315400000|2021-10-27 06:16:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|0
1635315410000|2021-10-27 06:16:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|3
1635315420000|2021-10-27 06:17:00|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|1
1635315430000|2021-10-27 06:17:10|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|3
1635315440000|2021-10-27 06:17:20|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|1
1635315450000|2021-10-27 06:17:30|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635315460000|2021-10-27 06:17:40|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|2
1635315470000|2021-10-27 06:17:50|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635315480000|2021-10-27 06:18:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|1
1635315490000|2021-10-27 06:18:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635315500000|2021-10-27 06:18:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635315510000|2021-10-27 06:18:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1635315520000|2021-10-27 06:18:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|4
1635315530000|2021-10-27 06:18:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635315540000|2021-10-27 06:19:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|3
1635315550000|2021-10-27 06:19:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635315560000|2021-10-27 06:19:20|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635315570000|2021-10-27 06:19:30|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|5
1635315580000|2021-10-27 06:19:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635315590000|2021-10-27 06:19:50|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|2
1635315600000|2021-10-27 06:20:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635315610000|2021-10-27 06:20:10|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|0
1635315620000|2021-10-27 06:20:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|3
1635315630000|2021-10-27 06:20:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635315640000|2021-10-27 06:20:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635315660000|2021-10-27 06:21:00|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|5
1635315670000|2021-10-27 06:21:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|1
1635315680000|2021-10-27 06:21:20|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|8
1635315690000|2021-10-27 06:21:30|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|2
1635315700000|2021-10-27 06:21:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635315710000|2021-10-27 06:21:50|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|1
1635315720000|2021-10-27 06:22:00|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|1
1635315730000|2021-10-27 06:22:10|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|6
1635315740000|2021-10-27 06:22:20|2291.8|2291.5|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|4
1635315750000|2021-10-27 06:22:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|2
1635315760000|2021-10-27 06:22:40|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|2
1635315770000|2021-10-27 06:22:50|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|2
1635315780000|2021-10-27 06:23:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1635315790000|2021-10-27 06:23:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|5
1635315800000|2021-10-27 06:23:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635315810000|2021-10-27 06:23:30|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|7
1635315820000|2021-10-27 06:23:40|||||||||1
1635315840000|2021-10-27 06:24:00|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|3
1635315850000|2021-10-27 06:24:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|4
1635315870000|2021-10-27 06:24:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635315880000|2021-10-27 06:24:40|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|3
1635315900000|2021-10-27 06:25:00|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|2
1635315910000|2021-10-27 06:25:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1635315920000|2021-10-27 06:25:20|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635315930000|2021-10-27 06:25:30|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|1
1635315950000|2021-10-27 06:25:50|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|2
1635315960000|2021-10-27 06:26:00|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635315970000|2021-10-27 06:26:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635315980000|2021-10-27 06:26:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635315990000|2021-10-27 06:26:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635316000000|2021-10-27 06:26:40|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|2
1635316010000|2021-10-27 06:26:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635316020000|2021-10-27 06:27:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635316030000|2021-10-27 06:27:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635316040000|2021-10-27 06:27:20|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|2
1635316050000|2021-10-27 06:27:30|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2292|2291.7|0
1635316060000|2021-10-27 06:27:40|||||||||1
1635316070000|2021-10-27 06:27:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635316080000|2021-10-27 06:28:00|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635316090000|2021-10-27 06:28:10|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|0
1635316100000|2021-10-27 06:28:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635316110000|2021-10-27 06:28:30|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|1
1635316130000|2021-10-27 06:28:50|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|2
1635316140000|2021-10-27 06:29:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|2
1635316150000|2021-10-27 06:29:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635316160000|2021-10-27 06:29:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1635316170000|2021-10-27 06:29:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635316180000|2021-10-27 06:29:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|2
1635316200000|2021-10-27 06:30:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|2
1635316210000|2021-10-27 06:30:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635316220000|2021-10-27 06:30:20|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|5
1635316230000|2021-10-27 06:30:30|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|3
1635316240000|2021-10-27 06:30:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635316250000|2021-10-27 06:30:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|3
1635316260000|2021-10-27 06:31:00|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|2
1635316270000|2021-10-27 06:31:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|0
1635316280000|2021-10-27 06:31:20|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635316320000|2021-10-27 06:32:00|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|0
1635316330000|2021-10-27 06:32:10|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|2
1635316340000|2021-10-27 06:32:20|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|0
1635316360000|2021-10-27 06:32:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635316370000|2021-10-27 06:32:50|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2
1635316380000|2021-10-27 06:33:00|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|0
1635316390000|2021-10-27 06:33:10|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|2
1635316410000|2021-10-27 06:33:30|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|1
1635316420000|2021-10-27 06:33:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|3
1635316430000|2021-10-27 06:33:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635316440000|2021-10-27 06:34:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635316450000|2021-10-27 06:34:10|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635316460000|2021-10-27 06:34:20|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635316480000|2021-10-27 06:34:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1635316490000|2021-10-27 06:34:50|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|3
1635316500000|2021-10-27 06:35:00|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.7|2291.4|6
1635316510000|2021-10-27 06:35:10|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635316520000|2021-10-27 06:35:20|2292.3|2292|2292.3|2292|2292.5|2292.2|2292.3|2292|7
1635316530000|2021-10-27 06:35:30|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|7
1635316540000|2021-10-27 06:35:40|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|1
1635316550000|2021-10-27 06:35:50|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|6
1635316560000|2021-10-27 06:36:00|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|2
1635316570000|2021-10-27 06:36:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635316580000|2021-10-27 06:36:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635316590000|2021-10-27 06:36:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635316600000|2021-10-27 06:36:40|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1635316610000|2021-10-27 06:36:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|3
1635316620000|2021-10-27 06:37:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|2
1635316640000|2021-10-27 06:37:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635316650000|2021-10-27 06:37:30|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635316660000|2021-10-27 06:37:40|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|5
1635316670000|2021-10-27 06:37:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1635316690000|2021-10-27 06:38:10|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|8
1635316700000|2021-10-27 06:38:20|||||||||1
1635316710000|2021-10-27 06:38:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1635316720000|2021-10-27 06:38:40|||||||||1
1635316730000|2021-10-27 06:38:50|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635316740000|2021-10-27 06:39:00|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|3
1635316750000|2021-10-27 06:39:10|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635316760000|2021-10-27 06:39:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635316770000|2021-10-27 06:39:30|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635316780000|2021-10-27 06:39:40|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|2
1635316790000|2021-10-27 06:39:50|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|0
1635316800000|2021-10-27 06:40:00|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|3
1635316810000|2021-10-27 06:40:10|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1635316820000|2021-10-27 06:40:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|4
1635316850000|2021-10-27 06:40:50|||||||||5
1635316860000|2021-10-27 06:41:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|3
1635316880000|2021-10-27 06:41:20|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635316890000|2021-10-27 06:41:30|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|2
1635316900000|2021-10-27 06:41:40|||||||||3
1635316910000|2021-10-27 06:41:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|2
1635316920000|2021-10-27 06:42:00|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|2
1635316930000|2021-10-27 06:42:10|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|1
1635316940000|2021-10-27 06:42:20|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635316950000|2021-10-27 06:42:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|3
1635316980000|2021-10-27 06:43:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635316990000|2021-10-27 06:43:10|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|0
1635317000000|2021-10-27 06:43:20|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|2
1635317010000|2021-10-27 06:43:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|7
1635317020000|2021-10-27 06:43:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1635317030000|2021-10-27 06:43:50|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|2
1635317040000|2021-10-27 06:44:00|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635317050000|2021-10-27 06:44:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635317060000|2021-10-27 06:44:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635317080000|2021-10-27 06:44:40|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|3
1635317090000|2021-10-27 06:44:50|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|1
1635317100000|2021-10-27 06:45:00|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|3
1635317110000|2021-10-27 06:45:10|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|0
1635317120000|2021-10-27 06:45:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635317130000|2021-10-27 06:45:30|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|0
1635317140000|2021-10-27 06:45:40|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635317150000|2021-10-27 06:45:50|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|0
1635317160000|2021-10-27 06:46:00|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635317170000|2021-10-27 06:46:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1635317190000|2021-10-27 06:46:30|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635317200000|2021-10-27 06:46:40|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|3
1635317210000|2021-10-27 06:46:50|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635317220000|2021-10-27 06:47:00|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635317230000|2021-10-27 06:47:10|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1635317240000|2021-10-27 06:47:20|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|3
1635317250000|2021-10-27 06:47:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|0
1635317260000|2021-10-27 06:47:40|||||||||5
1635317270000|2021-10-27 06:47:50|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1635317280000|2021-10-27 06:48:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635317290000|2021-10-27 06:48:10|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|5
1635317310000|2021-10-27 06:48:30|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635317320000|2021-10-27 06:48:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635317340000|2021-10-27 06:49:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|3
1635317350000|2021-10-27 06:49:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635317360000|2021-10-27 06:49:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635317370000|2021-10-27 06:49:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635317380000|2021-10-27 06:49:40|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|2
1635317390000|2021-10-27 06:49:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635317400000|2021-10-27 06:50:00|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635317410000|2021-10-27 06:50:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635317420000|2021-10-27 06:50:20|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635317430000|2021-10-27 06:50:30|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635317440000|2021-10-27 06:50:40|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|4
1635317450000|2021-10-27 06:50:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|1
1635317460000|2021-10-27 06:51:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|3
1635317470000|2021-10-27 06:51:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292|2291.7|0
1635317480000|2021-10-27 06:51:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635317490000|2021-10-27 06:51:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635317510000|2021-10-27 06:51:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|1
1635317520000|2021-10-27 06:52:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635317530000|2021-10-27 06:52:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|2
1635317540000|2021-10-27 06:52:20|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|0
1635317550000|2021-10-27 06:52:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635317560000|2021-10-27 06:52:40|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|1
1635317570000|2021-10-27 06:52:50|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.9|2291.6|1
1635317580000|2021-10-27 06:53:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635317590000|2021-10-27 06:53:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635317600000|2021-10-27 06:53:20|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635317610000|2021-10-27 06:53:30|||||||||2
1635317620000|2021-10-27 06:53:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1635317630000|2021-10-27 06:53:50|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|0
1635317640000|2021-10-27 06:54:00|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|0
1635317650000|2021-10-27 06:54:10|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635317660000|2021-10-27 06:54:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635317670000|2021-10-27 06:54:30|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|0
1635317680000|2021-10-27 06:54:40|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635317690000|2021-10-27 06:54:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635317700000|2021-10-27 06:55:00|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|5
1635317720000|2021-10-27 06:55:20|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|0
1635317730000|2021-10-27 06:55:30|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635317740000|2021-10-27 06:55:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|3
1635317750000|2021-10-27 06:55:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635317770000|2021-10-27 06:56:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635317780000|2021-10-27 06:56:20|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635317790000|2021-10-27 06:56:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|2
1635317800000|2021-10-27 06:56:40|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|0
1635317810000|2021-10-27 06:56:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|1
1635317830000|2021-10-27 06:57:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635317840000|2021-10-27 06:57:20|2291.3|2291|2291.1|2290.8|2291.3|2291|2291|2290.7|4
1635317850000|2021-10-27 06:57:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|2
1635317860000|2021-10-27 06:57:40|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|4
1635317870000|2021-10-27 06:57:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635317880000|2021-10-27 06:58:00|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2291|2290.7|1
1635317890000|2021-10-27 06:58:10|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|1
1635317900000|2021-10-27 06:58:20|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|5
1635317910000|2021-10-27 06:58:30|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|11
1635317920000|2021-10-27 06:58:40|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635317930000|2021-10-27 06:58:50|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|1
1635317940000|2021-10-27 06:59:00|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|5
1635317950000|2021-10-27 06:59:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635317960000|2021-10-27 06:59:20|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|1
1635317970000|2021-10-27 06:59:30|2291.1|2290.8|2291.2|2290.9|2291.3|2291|2291.1|2290.8|5
1635317980000|2021-10-27 06:59:40|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|1
1635317990000|2021-10-27 06:59:50|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|2
1635318000000|2021-10-27 07:00:00|2291.8|2291.5|2291.5|2291.2|2292|2291.7|2291.4|2291.1|43
1635318010000|2021-10-27 07:00:10|2291.7|2291.4|2292|2291.7|2292.1|2291.8|2291.6|2291.3|22
1635318020000|2021-10-27 07:00:20|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|1
1635318030000|2021-10-27 07:00:30|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2291.9|2291.6|6
1635318040000|2021-10-27 07:00:40|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.8|2291.5|8
1635318050000|2021-10-27 07:00:50|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|3
1635318060000|2021-10-27 07:01:00|2292|2291.7|2292.1|2291.8|2292.4|2292.1|2292|2291.7|11
1635318070000|2021-10-27 07:01:10|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|3
1635318080000|2021-10-27 07:01:20|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|13
1635318090000|2021-10-27 07:01:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|4
1635318100000|2021-10-27 07:01:40|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|5
1635318110000|2021-10-27 07:01:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|28
1635318120000|2021-10-27 07:02:00|2292.4|2292.1|2292.9|2292.6|2293.2|2292.9|2292.4|2292.1|86
1635318130000|2021-10-27 07:02:10|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|4
1635318140000|2021-10-27 07:02:20|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.5|2292.2|6
1635318150000|2021-10-27 07:02:30|2292.6|2292.3|2292.6|2292.3|2292.8|2292.5|2292.4|2292.1|0
1635318160000|2021-10-27 07:02:40|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|1
1635318170000|2021-10-27 07:02:50|2292.7|2292.4|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|5
1635318180000|2021-10-27 07:03:00|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|4
1635318190000|2021-10-27 07:03:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|4
1635318200000|2021-10-27 07:03:20|2292.6|2292.3|2293|2292.7|2293.1|2292.8|2292.6|2292.3|48
1635318210000|2021-10-27 07:03:30|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.9|2292.6|122
1635318220000|2021-10-27 07:03:40|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|11
1635318230000|2021-10-27 07:03:50|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|2
1635318240000|2021-10-27 07:04:00|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.8|2292.5|7
1635318250000|2021-10-27 07:04:10|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|9
1635318260000|2021-10-27 07:04:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635318270000|2021-10-27 07:04:30|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|24
1635318280000|2021-10-27 07:04:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|26
1635318290000|2021-10-27 07:04:50|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.9|2292.6|62
1635318300000|2021-10-27 07:05:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|32
1635318310000|2021-10-27 07:05:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|8
1635318320000|2021-10-27 07:05:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|12
1635318330000|2021-10-27 07:05:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|36
1635318340000|2021-10-27 07:05:40|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|32
1635318350000|2021-10-27 07:05:50|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|43
1635318360000|2021-10-27 07:06:00|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|23
1635318370000|2021-10-27 07:06:10|2292.6|2292.3|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|9
1635318380000|2021-10-27 07:06:20|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|5
1635318390000|2021-10-27 07:06:30|2293.1|2292.8|2293|2292.7|2293.4|2293.1|2293|2292.7|26
1635318400000|2021-10-27 07:06:40|2292.9|2292.6|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|3
1635318410000|2021-10-27 07:06:50|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|7
1635318420000|2021-10-27 07:07:00|2293.3|2293|2293.9|2293.6|2293.9|2293.6|2293.3|2293|20
1635318430000|2021-10-27 07:07:10|2294|2293.7|2293.7|2293.4|2294.2|2293.9|2293.7|2293.4|12
1635318440000|2021-10-27 07:07:20|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|12
1635318450000|2021-10-27 07:07:30|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|14
1635318460000|2021-10-27 07:07:40|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.6|2293.3|11
1635318470000|2021-10-27 07:07:50|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|4
1635318480000|2021-10-27 07:08:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|10
1635318490000|2021-10-27 07:08:10|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|4
1635318500000|2021-10-27 07:08:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|6
1635318510000|2021-10-27 07:08:30|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|13
1635318520000|2021-10-27 07:08:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635318530000|2021-10-27 07:08:50|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|3
1635318540000|2021-10-27 07:09:00|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|10
1635318550000|2021-10-27 07:09:10|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|0
1635318560000|2021-10-27 07:09:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|1
1635318570000|2021-10-27 07:09:30|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|6
1635318580000|2021-10-27 07:09:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635318590000|2021-10-27 07:09:50|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|2
1635318600000|2021-10-27 07:10:00|2293.6|2293.3|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|20
1635318610000|2021-10-27 07:10:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|6
1635318620000|2021-10-27 07:10:20|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|4
1635318630000|2021-10-27 07:10:30|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|7
1635318640000|2021-10-27 07:10:40|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.8|2292.5|2
1635318650000|2021-10-27 07:10:50|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2292.9|2292.6|1
1635318660000|2021-10-27 07:11:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.7|2292.4|9
1635318670000|2021-10-27 07:11:10|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|4
1635318680000|2021-10-27 07:11:20|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.4|2292.1|4
1635318690000|2021-10-27 07:11:30|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|0
1635318700000|2021-10-27 07:11:40|2292.9|2292.6|2292.6|2292.3|2292.9|2292.6|2292.6|2292.3|4
1635318710000|2021-10-27 07:11:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|1
1635318720000|2021-10-27 07:12:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|6
1635318730000|2021-10-27 07:12:10|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|4
1635318740000|2021-10-27 07:12:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635318750000|2021-10-27 07:12:30|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635318760000|2021-10-27 07:12:40|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.3|2292|5
1635318770000|2021-10-27 07:12:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|2
1635318780000|2021-10-27 07:13:00|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|6
1635318790000|2021-10-27 07:13:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|7
1635318800000|2021-10-27 07:13:20|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|6
1635318810000|2021-10-27 07:13:30|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2291.9|2291.6|5
1635318820000|2021-10-27 07:13:40|2291.9|2291.6|2292.3|2292|2292.4|2292.1|2291.9|2291.6|2
1635318830000|2021-10-27 07:13:50|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.3|2292|0
1635318840000|2021-10-27 07:14:00|2292.4|2292.1|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|4
1635318850000|2021-10-27 07:14:10|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|2
1635318860000|2021-10-27 07:14:20|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.3|2292|2
1635318880000|2021-10-27 07:14:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|3
1635318890000|2021-10-27 07:14:50|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.1|2291.8|8
1635318900000|2021-10-27 07:15:00|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292|2291.7|18
1635318910000|2021-10-27 07:15:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635318920000|2021-10-27 07:15:20|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|1
1635318930000|2021-10-27 07:15:30|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|2
1635318940000|2021-10-27 07:15:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|2
1635318950000|2021-10-27 07:15:50|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292.3|2292|2
1635318960000|2021-10-27 07:16:00|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|18
1635318970000|2021-10-27 07:16:10|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|1
1635318980000|2021-10-27 07:16:20|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|1
1635318990000|2021-10-27 07:16:30|2292.4|2292.1|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|6
1635319000000|2021-10-27 07:16:40|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|11
1635319010000|2021-10-27 07:16:50|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|0
1635319020000|2021-10-27 07:17:00|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|3
1635319030000|2021-10-27 07:17:10|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.3|2292|6
1635319040000|2021-10-27 07:17:20|2292.6|2292.3|2292.9|2292.6|2293.2|2292.9|2292.6|2292.3|2
1635319050000|2021-10-27 07:17:30|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|1
1635319060000|2021-10-27 07:17:40|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|2
1635319070000|2021-10-27 07:17:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|0
1635319080000|2021-10-27 07:18:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.8|2292.5|1
1635319090000|2021-10-27 07:18:10|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|2
1635319100000|2021-10-27 07:18:20|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|6
1635319110000|2021-10-27 07:18:30|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|9
1635319120000|2021-10-27 07:18:40|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|6
1635319130000|2021-10-27 07:18:50|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|0
1635319140000|2021-10-27 07:19:00|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|8
1635319150000|2021-10-27 07:19:10|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|5
1635319160000|2021-10-27 07:19:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|0
1635319170000|2021-10-27 07:19:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635319180000|2021-10-27 07:19:40|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|1
1635319190000|2021-10-27 07:19:50|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|19
1635319200000|2021-10-27 07:20:00|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|17
1635319210000|2021-10-27 07:20:10|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635319220000|2021-10-27 07:20:20|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|6
1635319230000|2021-10-27 07:20:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|13
1635319240000|2021-10-27 07:20:40|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|15
1635319250000|2021-10-27 07:20:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|7
1635319260000|2021-10-27 07:21:00|2292.3|2292|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|49
1635319270000|2021-10-27 07:21:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|19
1635319280000|2021-10-27 07:21:20|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|0
1635319290000|2021-10-27 07:21:30|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|4
1635319300000|2021-10-27 07:21:40|2292|2291.7|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|1
1635319310000|2021-10-27 07:21:50|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|10
1635319320000|2021-10-27 07:22:00|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|9
1635319330000|2021-10-27 07:22:10|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|0
1635319340000|2021-10-27 07:22:20|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.7|2291.4|13
1635319350000|2021-10-27 07:22:30|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|6
1635319360000|2021-10-27 07:22:40|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|1
1635319370000|2021-10-27 07:22:50|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.2|2291.9|4
1635319380000|2021-10-27 07:23:00|2292.2|2291.9|2292|2291.7|2292.3|2292|2291.9|2291.6|6
1635319390000|2021-10-27 07:23:10|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2291.9|2291.6|8
1635319400000|2021-10-27 07:23:20|2291.9|2291.6|2292|2291.7|2292.2|2291.9|2291.9|2291.6|0
1635319410000|2021-10-27 07:23:30|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.7|2291.4|9
1635319420000|2021-10-27 07:23:40|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.7|2291.4|56
1635319430000|2021-10-27 07:23:50|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|5
1635319440000|2021-10-27 07:24:00|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|7
1635319450000|2021-10-27 07:24:10|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|5
1635319460000|2021-10-27 07:24:20|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|1
1635319470000|2021-10-27 07:24:30|2291.7|2291.4|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|9
1635319480000|2021-10-27 07:24:40|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.3|2291|6
1635319490000|2021-10-27 07:24:50|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|4
1635319500000|2021-10-27 07:25:00|2291.4|2291.1|2290.9|2290.6|2291.4|2291.1|2290.8|2290.5|27
1635319510000|2021-10-27 07:25:10|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|3
1635319520000|2021-10-27 07:25:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|2
1635319530000|2021-10-27 07:25:30|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|6
1635319540000|2021-10-27 07:25:40|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|9
1635319550000|2021-10-27 07:25:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291|2290.7|6
1635319560000|2021-10-27 07:26:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|9
1635319570000|2021-10-27 07:26:10|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|4
1635319580000|2021-10-27 07:26:20|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|1
1635319590000|2021-10-27 07:26:30|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|7
1635319600000|2021-10-27 07:26:40|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|7
1635319610000|2021-10-27 07:26:50|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|1
1635319620000|2021-10-27 07:27:00|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|7
1635319630000|2021-10-27 07:27:10|2291|2290.7|2291.1|2290.8|2291.3|2291|2291|2290.7|9
1635319640000|2021-10-27 07:27:20|2291|2290.7|2291.3|2291|2291.4|2291.1|2291|2290.7|4
1635319650000|2021-10-27 07:27:30|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|4
1635319660000|2021-10-27 07:27:40|2291.3|2291|2291.1|2290.8|2291.3|2291|2291.1|2290.8|2
1635319670000|2021-10-27 07:27:50|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291|2290.7|4
1635319680000|2021-10-27 07:28:00|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|8
1635319690000|2021-10-27 07:28:10|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|1
1635319700000|2021-10-27 07:28:20|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291|2290.7|4
1635319710000|2021-10-27 07:28:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.3|2291|6
1635319720000|2021-10-27 07:28:40|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|2
1635319730000|2021-10-27 07:28:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|8
1635319740000|2021-10-27 07:29:00|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.2|2290.9|9
1635319750000|2021-10-27 07:29:10|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|6
1635319760000|2021-10-27 07:29:20|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|8
1635319770000|2021-10-27 07:29:30|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|3
1635319780000|2021-10-27 07:29:40|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|10
1635319790000|2021-10-27 07:29:50|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|5
1635319800000|2021-10-27 07:30:00|2290.9|2290.6|2290.6|2290.3|2291|2290.7|2290.6|2290.3|17
1635319810000|2021-10-27 07:30:10|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|6
1635319820000|2021-10-27 07:30:20|2290.4|2290.1|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|10
1635319830000|2021-10-27 07:30:30|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|12
1635319840000|2021-10-27 07:30:40|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|6
1635319850000|2021-10-27 07:30:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|3
1635319860000|2021-10-27 07:31:00|2290.6|2290.3|2290.3|2290|2290.8|2290.5|2290.3|2290|15
1635319870000|2021-10-27 07:31:10|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|2
1635319880000|2021-10-27 07:31:20|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|8
1635319890000|2021-10-27 07:31:30|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|2
1635319900000|2021-10-27 07:31:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|3
1635319910000|2021-10-27 07:31:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|3
1635319920000|2021-10-27 07:32:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|4
1635319930000|2021-10-27 07:32:10|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|0
1635319940000|2021-10-27 07:32:20|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|6
1635319950000|2021-10-27 07:32:30|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|10
1635319960000|2021-10-27 07:32:40|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.2|2290.9|5
1635319970000|2021-10-27 07:32:50|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|3
1635319980000|2021-10-27 07:33:00|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|3
1635319990000|2021-10-27 07:33:10|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291.1|2290.8|10
1635320000000|2021-10-27 07:33:20|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|7
1635320010000|2021-10-27 07:33:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|2
1635320020000|2021-10-27 07:33:40|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|2
1635320030000|2021-10-27 07:33:50|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|4
1635320040000|2021-10-27 07:34:00|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|2
1635320050000|2021-10-27 07:34:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|4
1635320060000|2021-10-27 07:34:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|3
1635320070000|2021-10-27 07:34:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|2
1635320080000|2021-10-27 07:34:40|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|2
1635320090000|2021-10-27 07:34:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|2
1635320100000|2021-10-27 07:35:00|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291|2290.7|7
1635320110000|2021-10-27 07:35:10|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|3
1635320120000|2021-10-27 07:35:20|2291.1|2290.8|2291.1|2290.8|2291.3|2291|2291.1|2290.8|3
1635320130000|2021-10-27 07:35:30|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|0
1635320140000|2021-10-27 07:35:40|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.1|2290.8|9
1635320150000|2021-10-27 07:35:50|2291.2|2290.9|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|7
1635320160000|2021-10-27 07:36:00|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|1
1635320170000|2021-10-27 07:36:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|3
1635320180000|2021-10-27 07:36:20|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|3
1635320190000|2021-10-27 07:36:30|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|2
1635320200000|2021-10-27 07:36:40|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2291|2290.7|2
1635320210000|2021-10-27 07:36:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|13
1635320220000|2021-10-27 07:37:00|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2291|2290.7|1
1635320230000|2021-10-27 07:37:10|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|3
1635320240000|2021-10-27 07:37:20|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.8|2290.5|11
1635320250000|2021-10-27 07:37:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|2
1635320260000|2021-10-27 07:37:40|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|6
1635320270000|2021-10-27 07:37:50|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1635320280000|2021-10-27 07:38:00|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|3
1635320290000|2021-10-27 07:38:10|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|3
1635320300000|2021-10-27 07:38:20|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|4
1635320310000|2021-10-27 07:38:30|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|1
1635320320000|2021-10-27 07:38:40|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|2
1635320330000|2021-10-27 07:38:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|0
1635320340000|2021-10-27 07:39:00|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|1
1635320350000|2021-10-27 07:39:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|5
1635320360000|2021-10-27 07:39:20|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|6
1635320370000|2021-10-27 07:39:30|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635320380000|2021-10-27 07:39:40|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|1
1635320390000|2021-10-27 07:39:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1635320400000|2021-10-27 07:40:00|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|4
1635320410000|2021-10-27 07:40:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|2
1635320420000|2021-10-27 07:40:20|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|1
1635320430000|2021-10-27 07:40:30|||||||||5
1635320440000|2021-10-27 07:40:40|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|1
1635320450000|2021-10-27 07:40:50|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|2
1635320460000|2021-10-27 07:41:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|4
1635320470000|2021-10-27 07:41:10|2290.5|2290.2|2290.9|2290.6|2291|2290.7|2290.5|2290.2|11
1635320480000|2021-10-27 07:41:20|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635320490000|2021-10-27 07:41:30|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635320500000|2021-10-27 07:41:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|3
1635320510000|2021-10-27 07:41:50|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635320520000|2021-10-27 07:42:00|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|4
1635320530000|2021-10-27 07:42:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|2
1635320540000|2021-10-27 07:42:20|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635320550000|2021-10-27 07:42:30|2290.8|2290.5|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|4
1635320560000|2021-10-27 07:42:40|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|1
1635320570000|2021-10-27 07:42:50|2290.8|2290.5|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|9
1635320580000|2021-10-27 07:43:00|2290.8|2290.5|2290.8|2290.5|2291|2290.7|2290.8|2290.5|0
1635320590000|2021-10-27 07:43:10|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635320600000|2021-10-27 07:43:20|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635320610000|2021-10-27 07:43:30|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|1
1635320620000|2021-10-27 07:43:40|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|4
1635320630000|2021-10-27 07:43:50|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|0
1635320640000|2021-10-27 07:44:00|2290.9|2290.6|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|7
1635320650000|2021-10-27 07:44:10|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|0
1635320660000|2021-10-27 07:44:20|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635320670000|2021-10-27 07:44:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635320680000|2021-10-27 07:44:40|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|17
1635320690000|2021-10-27 07:44:50|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|0
1635320700000|2021-10-27 07:45:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|3
1635320710000|2021-10-27 07:45:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.3|2291|0
1635320720000|2021-10-27 07:45:20|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|7
1635320730000|2021-10-27 07:45:30|2291.6|2291.3|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|1
1635320740000|2021-10-27 07:45:40|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|77
1635320750000|2021-10-27 07:45:50|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|4
1635320760000|2021-10-27 07:46:00|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|1
1635320770000|2021-10-27 07:46:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635320790000|2021-10-27 07:46:30|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635320800000|2021-10-27 07:46:40|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|2
1635320810000|2021-10-27 07:46:50|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635320820000|2021-10-27 07:47:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|3
1635320840000|2021-10-27 07:47:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|5
1635320850000|2021-10-27 07:47:30|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|2
1635320860000|2021-10-27 07:47:40|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635320870000|2021-10-27 07:47:50|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|2
1635320880000|2021-10-27 07:48:00|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|1
1635320890000|2021-10-27 07:48:10|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635320920000|2021-10-27 07:48:40|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635320930000|2021-10-27 07:48:50|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|4
1635320940000|2021-10-27 07:49:00|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|2
1635320950000|2021-10-27 07:49:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|5
1635320960000|2021-10-27 07:49:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635320970000|2021-10-27 07:49:30|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|0
1635320980000|2021-10-27 07:49:40|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|0
1635320990000|2021-10-27 07:49:50|||||||||1
1635321000000|2021-10-27 07:50:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635321010000|2021-10-27 07:50:10|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|0
1635321020000|2021-10-27 07:50:20|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635321030000|2021-10-27 07:50:30|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.5|2291.2|1
1635321040000|2021-10-27 07:50:40|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635321050000|2021-10-27 07:50:50|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.3|2291|0
1635321060000|2021-10-27 07:51:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635321070000|2021-10-27 07:51:10|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635321080000|2021-10-27 07:51:20|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|0
1635321090000|2021-10-27 07:51:30|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635321100000|2021-10-27 07:51:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635321110000|2021-10-27 07:51:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|0
1635321130000|2021-10-27 07:52:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|5
1635321140000|2021-10-27 07:52:20|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|1
1635321150000|2021-10-27 07:52:30|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635321160000|2021-10-27 07:52:40|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|8
1635321170000|2021-10-27 07:52:50|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|3
1635321180000|2021-10-27 07:53:00|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|2
1635321190000|2021-10-27 07:53:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|1
1635321200000|2021-10-27 07:53:20|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|3
1635321210000|2021-10-27 07:53:30|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635321220000|2021-10-27 07:53:40|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635321230000|2021-10-27 07:53:50|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.6|2291.3|4
1635321240000|2021-10-27 07:54:00|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|0
1635321250000|2021-10-27 07:54:10|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|1
1635321260000|2021-10-27 07:54:20|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635321270000|2021-10-27 07:54:30|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|2
1635321280000|2021-10-27 07:54:40|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635321290000|2021-10-27 07:54:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635321300000|2021-10-27 07:55:00|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635321310000|2021-10-27 07:55:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|2
1635321320000|2021-10-27 07:55:20|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|2
1635321330000|2021-10-27 07:55:30|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635321340000|2021-10-27 07:55:40|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635321360000|2021-10-27 07:56:00|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635321370000|2021-10-27 07:56:10|||||||||1
1635321380000|2021-10-27 07:56:20|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635321390000|2021-10-27 07:56:30|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635321400000|2021-10-27 07:56:40|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|3
1635321410000|2021-10-27 07:56:50|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|0
1635321420000|2021-10-27 07:57:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|5
1635321430000|2021-10-27 07:57:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|3
1635321440000|2021-10-27 07:57:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|3
1635321450000|2021-10-27 07:57:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|0
1635321460000|2021-10-27 07:57:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635321470000|2021-10-27 07:57:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1635321480000|2021-10-27 07:58:00|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|7
1635321490000|2021-10-27 07:58:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1635321500000|2021-10-27 07:58:20|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.7|2291.4|2
1635321510000|2021-10-27 07:58:30|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635321520000|2021-10-27 07:58:40|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|2
1635321530000|2021-10-27 07:58:50|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|8
1635321540000|2021-10-27 07:59:00|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|1
1635321550000|2021-10-27 07:59:10|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635321560000|2021-10-27 07:59:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635321570000|2021-10-27 07:59:30|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|1
1635321580000|2021-10-27 07:59:40|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|0
1635321590000|2021-10-27 07:59:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|6
1635321600000|2021-10-27 08:00:00|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2291.7|2291.4|17
1635321610000|2021-10-27 08:00:10|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|1
1635321620000|2021-10-27 08:00:20|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.8|2291.5|0
1635321630000|2021-10-27 08:00:30|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635321660000|2021-10-27 08:01:00|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|2
1635321670000|2021-10-27 08:01:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635321680000|2021-10-27 08:01:20|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635321690000|2021-10-27 08:01:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635321700000|2021-10-27 08:01:40|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|6
1635321710000|2021-10-27 08:01:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635321720000|2021-10-27 08:02:00|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|4
1635321730000|2021-10-27 08:02:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|6
1635321740000|2021-10-27 08:02:20|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|3
1635321750000|2021-10-27 08:02:30|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|2
1635321760000|2021-10-27 08:02:40|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|0
1635321770000|2021-10-27 08:02:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635321780000|2021-10-27 08:03:00|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|3
1635321790000|2021-10-27 08:03:10|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|0
1635321800000|2021-10-27 08:03:20|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|7
1635321810000|2021-10-27 08:03:30|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|1
1635321820000|2021-10-27 08:03:40|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635321830000|2021-10-27 08:03:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|3
1635321840000|2021-10-27 08:04:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|0
1635321850000|2021-10-27 08:04:10|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635321860000|2021-10-27 08:04:20|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635321870000|2021-10-27 08:04:30|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635321880000|2021-10-27 08:04:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635321890000|2021-10-27 08:04:50|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|1
1635321900000|2021-10-27 08:05:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|2
1635321910000|2021-10-27 08:05:10|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635321930000|2021-10-27 08:05:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1635321940000|2021-10-27 08:05:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1635321950000|2021-10-27 08:05:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635321960000|2021-10-27 08:06:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|7
1635321970000|2021-10-27 08:06:10|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|5
1635321980000|2021-10-27 08:06:20|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|8
1635321990000|2021-10-27 08:06:30|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|0
1635322010000|2021-10-27 08:06:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|1
1635322020000|2021-10-27 08:07:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|5
1635322030000|2021-10-27 08:07:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635322040000|2021-10-27 08:07:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|0
1635322050000|2021-10-27 08:07:30|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|2
1635322060000|2021-10-27 08:07:40|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|3
1635322070000|2021-10-27 08:07:50|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635322080000|2021-10-27 08:08:00|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292|2291.7|6
1635322100000|2021-10-27 08:08:20|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|1
1635322110000|2021-10-27 08:08:30|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|5
1635322120000|2021-10-27 08:08:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|3
1635322130000|2021-10-27 08:08:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|9
1635322140000|2021-10-27 08:09:00|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635322150000|2021-10-27 08:09:10|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|4
1635322160000|2021-10-27 08:09:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|2
1635322170000|2021-10-27 08:09:30|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|0
1635322180000|2021-10-27 08:09:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635322190000|2021-10-27 08:09:50|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|7
1635322200000|2021-10-27 08:10:00|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|2
1635322210000|2021-10-27 08:10:10|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635322220000|2021-10-27 08:10:20|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635322230000|2021-10-27 08:10:30|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.2|2291.9|12
1635322240000|2021-10-27 08:10:40|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.9|2291.6|17
1635322250000|2021-10-27 08:10:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|3
1635322260000|2021-10-27 08:11:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|7
1635322270000|2021-10-27 08:11:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|1
1635322280000|2021-10-27 08:11:20|||||||||1
1635322290000|2021-10-27 08:11:30|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|4
1635322300000|2021-10-27 08:11:40|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|1
1635322310000|2021-10-27 08:11:50|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|3
1635322320000|2021-10-27 08:12:00|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|5
1635322330000|2021-10-27 08:12:10|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635322340000|2021-10-27 08:12:20|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|1
1635322350000|2021-10-27 08:12:30|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.8|2291.5|3
1635322360000|2021-10-27 08:12:40|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635322370000|2021-10-27 08:12:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635322380000|2021-10-27 08:13:00|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.6|2291.3|2
1635322390000|2021-10-27 08:13:10|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.3|2291|8
1635322400000|2021-10-27 08:13:20|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635322410000|2021-10-27 08:13:30|2291.2|2290.9|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|1
1635322420000|2021-10-27 08:13:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|1
1635322430000|2021-10-27 08:13:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|1
1635322440000|2021-10-27 08:14:00|||||||||2
1635322450000|2021-10-27 08:14:10|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|3
1635322460000|2021-10-27 08:14:20|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.1|2290.8|3
1635322470000|2021-10-27 08:14:30|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1635322480000|2021-10-27 08:14:40|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1635322490000|2021-10-27 08:14:50|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|8
1635322500000|2021-10-27 08:15:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|6
1635322510000|2021-10-27 08:15:10|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|1
1635322520000|2021-10-27 08:15:20|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.2|2290.9|4
1635322530000|2021-10-27 08:15:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635322540000|2021-10-27 08:15:40|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2291.3|2291|2
1635322550000|2021-10-27 08:15:50|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|0
1635322560000|2021-10-27 08:16:00|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2291|2290.7|7
1635322570000|2021-10-27 08:16:10|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|0
1635322580000|2021-10-27 08:16:20|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|2
1635322590000|2021-10-27 08:16:30|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|1
1635322600000|2021-10-27 08:16:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|5
1635322620000|2021-10-27 08:17:00|2290.8|2290.5|2290.5|2290.2|2290.8|2290.5|2290.3|2290|4
1635322630000|2021-10-27 08:17:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|1
1635322640000|2021-10-27 08:17:20|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|1
1635322650000|2021-10-27 08:17:30|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|3
1635322660000|2021-10-27 08:17:40|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1635322670000|2021-10-27 08:17:50|2290.2|2289.9|2290|2289.7|2290.3|2290|2290|2289.7|11
1635322680000|2021-10-27 08:18:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|10
1635322690000|2021-10-27 08:18:10|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|18
1635322700000|2021-10-27 08:18:20|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|2
1635322710000|2021-10-27 08:18:30|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.8|2289.5|4
1635322720000|2021-10-27 08:18:40|2289.8|2289.5|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|6
1635322730000|2021-10-27 08:18:50|||||||||2
1635322740000|2021-10-27 08:19:00|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|21
1635322750000|2021-10-27 08:19:10|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|13
1635322760000|2021-10-27 08:19:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1635322770000|2021-10-27 08:19:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|8
1635322780000|2021-10-27 08:19:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|6
1635322790000|2021-10-27 08:19:50|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|9
1635322800000|2021-10-27 08:20:00|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|2
1635322810000|2021-10-27 08:20:10|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|3
1635322820000|2021-10-27 08:20:20|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|7
1635322830000|2021-10-27 08:20:30|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|1
1635322840000|2021-10-27 08:20:40|||||||||1
1635322850000|2021-10-27 08:20:50|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|3
1635322860000|2021-10-27 08:21:00|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.7|2289.4|1
1635322870000|2021-10-27 08:21:10|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.9|2289.6|2
1635322880000|2021-10-27 08:21:20|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|5
1635322890000|2021-10-27 08:21:30|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2290|2289.7|7
1635322900000|2021-10-27 08:21:40|||||||||3
1635322910000|2021-10-27 08:21:50|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|1
1635322920000|2021-10-27 08:22:00|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|2
1635322930000|2021-10-27 08:22:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|5
1635322940000|2021-10-27 08:22:20|2290.5|2290.2|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|2
1635322950000|2021-10-27 08:22:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|0
1635322960000|2021-10-27 08:22:40|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635322970000|2021-10-27 08:22:50|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635322980000|2021-10-27 08:23:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|0
1635322990000|2021-10-27 08:23:10|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|3
1635323000000|2021-10-27 08:23:20|||||||||1
1635323010000|2021-10-27 08:23:30|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2
1635323030000|2021-10-27 08:23:50|||||||||1
1635323040000|2021-10-27 08:24:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|2
1635323050000|2021-10-27 08:24:10|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|2
1635323060000|2021-10-27 08:24:20|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635323070000|2021-10-27 08:24:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|4
1635323080000|2021-10-27 08:24:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|3
1635323090000|2021-10-27 08:24:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1635323100000|2021-10-27 08:25:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|1
1635323110000|2021-10-27 08:25:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635323130000|2021-10-27 08:25:30|2290.3|2290|2290.4|2290.1|2290.5|2290.2|2290.3|2290|3
1635323140000|2021-10-27 08:25:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|0
1635323150000|2021-10-27 08:25:50|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1635323160000|2021-10-27 08:26:00|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290.1|2289.8|1
1635323170000|2021-10-27 08:26:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635323190000|2021-10-27 08:26:30|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635323200000|2021-10-27 08:26:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|2
1635323210000|2021-10-27 08:26:50|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635323220000|2021-10-27 08:27:00|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635323230000|2021-10-27 08:27:10|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|0
1635323240000|2021-10-27 08:27:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|1
1635323250000|2021-10-27 08:27:30|2290.1|2289.8|2290.1|2289.8|2290.2|2289.9|2290.1|2289.8|1
1635323260000|2021-10-27 08:27:40|||||||||1
1635323270000|2021-10-27 08:27:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290|2289.7|2
1635323280000|2021-10-27 08:28:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|7
1635323290000|2021-10-27 08:28:10|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|2
1635323300000|2021-10-27 08:28:20|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|4
1635323310000|2021-10-27 08:28:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|1
1635323320000|2021-10-27 08:28:40|||||||||1
1635323330000|2021-10-27 08:28:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|3
1635323340000|2021-10-27 08:29:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|5
1635323350000|2021-10-27 08:29:10|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|0
1635323360000|2021-10-27 08:29:20|||||||||1
1635323370000|2021-10-27 08:29:30|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|2
1635323380000|2021-10-27 08:29:40|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|4
1635323390000|2021-10-27 08:29:50|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|11
1635323400000|2021-10-27 08:30:00|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|9
1635323410000|2021-10-27 08:30:10|2289.6|2289.3|2289.1|2288.8|2289.6|2289.3|2289.1|2288.8|68
1635323420000|2021-10-27 08:30:20|2289.2|2288.9|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|40
1635323430000|2021-10-27 08:30:30|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.3|2288|39
1635323440000|2021-10-27 08:30:40|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288|2287.7|63
1635323450000|2021-10-27 08:30:50|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.3|2288|23
1635323460000|2021-10-27 08:31:00|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|7
1635323470000|2021-10-27 08:31:10|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|2
1635323480000|2021-10-27 08:31:20|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288|2287.7|4
1635323490000|2021-10-27 08:31:30|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|15
1635323500000|2021-10-27 08:31:40|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|20
1635323510000|2021-10-27 08:31:50|2287.9|2287.6|2287.8|2287.5|2288|2287.7|2287.8|2287.5|9
1635323520000|2021-10-27 08:32:00|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|8
1635323530000|2021-10-27 08:32:10|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|4
1635323540000|2021-10-27 08:32:20|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|0
1635323550000|2021-10-27 08:32:30|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|4
1635323560000|2021-10-27 08:32:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|4
1635323570000|2021-10-27 08:32:50|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.8|2287.5|2
1635323580000|2021-10-27 08:33:00|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|4
1635323590000|2021-10-27 08:33:10|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|2
1635323600000|2021-10-27 08:33:20|||||||||1
1635323610000|2021-10-27 08:33:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|2
1635323620000|2021-10-27 08:33:40|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|3
1635323630000|2021-10-27 08:33:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|1
1635323640000|2021-10-27 08:34:00|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|4
1635323650000|2021-10-27 08:34:10|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.8|2287.5|2
1635323660000|2021-10-27 08:34:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|0
1635323670000|2021-10-27 08:34:30|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|1
1635323680000|2021-10-27 08:34:40|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|1
1635323690000|2021-10-27 08:34:50|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|2
1635323700000|2021-10-27 08:35:00|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|9
1635323710000|2021-10-27 08:35:10|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|6
1635323720000|2021-10-27 08:35:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|3
1635323730000|2021-10-27 08:35:30|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|2
1635323740000|2021-10-27 08:35:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2
1635323750000|2021-10-27 08:35:50|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|4
1635323760000|2021-10-27 08:36:00|2288|2287.7|2288|2287.7|2288|2287.7|2287.9|2287.6|4
1635323770000|2021-10-27 08:36:10|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|1
1635323780000|2021-10-27 08:36:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|0
1635323790000|2021-10-27 08:36:30|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2
1635323800000|2021-10-27 08:36:40|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|2
1635323810000|2021-10-27 08:36:50|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|1
1635323820000|2021-10-27 08:37:00|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.9|2287.6|63
1635323830000|2021-10-27 08:37:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|31
1635323840000|2021-10-27 08:37:20|2287.9|2287.6|2287.6|2287.3|2288|2287.7|2287.5|2287.2|45
1635323850000|2021-10-27 08:37:30|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|4
1635323860000|2021-10-27 08:37:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|2
1635323870000|2021-10-27 08:37:50|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|3
1635323880000|2021-10-27 08:38:00|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|2
1635323890000|2021-10-27 08:38:10|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1635323900000|2021-10-27 08:38:20|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|2
1635323910000|2021-10-27 08:38:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|0
1635323920000|2021-10-27 08:38:40|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|2
1635323930000|2021-10-27 08:38:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|2
1635323940000|2021-10-27 08:39:00|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|2
1635323950000|2021-10-27 08:39:10|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|1
1635323960000|2021-10-27 08:39:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|0
1635323970000|2021-10-27 08:39:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|1
1635323980000|2021-10-27 08:39:40|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|0
1635323990000|2021-10-27 08:39:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|4
1635324000000|2021-10-27 08:40:00|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|10
1635324020000|2021-10-27 08:40:20|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|3
1635324030000|2021-10-27 08:40:30|2287.5|2287.2|2287.3|2287|2287.6|2287.3|2287.3|2287|0
1635324040000|2021-10-27 08:40:40|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.1|2286.8|11
1635324050000|2021-10-27 08:40:50|2287.1|2286.8|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|7
1635324060000|2021-10-27 08:41:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|3
1635324070000|2021-10-27 08:41:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|8
1635324080000|2021-10-27 08:41:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1635324090000|2021-10-27 08:41:30|2286.7|2286.4|2286.2|2285.9|2286.9|2286.6|2286|2285.7|107
1635324100000|2021-10-27 08:41:40|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|76
1635324110000|2021-10-27 08:41:50|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.1|2285.8|5
1635324120000|2021-10-27 08:42:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|1
1635324130000|2021-10-27 08:42:10|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|11
1635324140000|2021-10-27 08:42:20|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|4
1635324150000|2021-10-27 08:42:30|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.4|2285.1|13
1635324160000|2021-10-27 08:42:40|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.2|2284.9|66
1635324170000|2021-10-27 08:42:50|2285.4|2285.1|2285.3|2285|2285.7|2285.4|2285.3|2285|14
1635324180000|2021-10-27 08:43:00|2285.4|2285.1|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|8
1635324190000|2021-10-27 08:43:10|2285.5|2285.2|2285.8|2285.5|2286|2285.7|2285.5|2285.2|8
1635324200000|2021-10-27 08:43:20|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1635324210000|2021-10-27 08:43:30|2286|2285.7|2286.3|2286|2286.3|2286|2286|2285.7|4
1635324220000|2021-10-27 08:43:40|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1635324230000|2021-10-27 08:43:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|0
1635324240000|2021-10-27 08:44:00|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|0
1635324250000|2021-10-27 08:44:10|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|0
1635324260000|2021-10-27 08:44:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|4
1635324270000|2021-10-27 08:44:30|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.9|2285.6|2
1635324280000|2021-10-27 08:44:40|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|7
1635324290000|2021-10-27 08:44:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|0
1635324300000|2021-10-27 08:45:00|2285.7|2285.4|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|5
1635324310000|2021-10-27 08:45:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286|2285.7|19
1635324320000|2021-10-27 08:45:20|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|5
1635324330000|2021-10-27 08:45:30|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|7
1635324340000|2021-10-27 08:45:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|0
1635324350000|2021-10-27 08:45:50|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|6
1635324360000|2021-10-27 08:46:00|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|5
1635324370000|2021-10-27 08:46:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|1
1635324380000|2021-10-27 08:46:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|3
1635324390000|2021-10-27 08:46:30|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|5
1635324400000|2021-10-27 08:46:40|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|5
1635324410000|2021-10-27 08:46:50|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287.1|2286.8|5
1635324420000|2021-10-27 08:47:00|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|2
1635324430000|2021-10-27 08:47:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|3
1635324440000|2021-10-27 08:47:20|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|4
1635324450000|2021-10-27 08:47:30|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|6
1635324470000|2021-10-27 08:47:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1635324480000|2021-10-27 08:48:00|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|7
1635324490000|2021-10-27 08:48:10|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|1
1635324500000|2021-10-27 08:48:20|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|3
1635324510000|2021-10-27 08:48:30|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|3
1635324520000|2021-10-27 08:48:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|3
1635324530000|2021-10-27 08:48:50|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|3
1635324540000|2021-10-27 08:49:00|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|0
1635324550000|2021-10-27 08:49:10|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|3
1635324560000|2021-10-27 08:49:20|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|1
1635324570000|2021-10-27 08:49:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1635324580000|2021-10-27 08:49:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1635324600000|2021-10-27 08:50:00|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|6
1635324610000|2021-10-27 08:50:10|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|2
1635324620000|2021-10-27 08:50:20|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1635324630000|2021-10-27 08:50:30|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|2
1635324640000|2021-10-27 08:50:40|||||||||1
1635324650000|2021-10-27 08:50:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|4
1635324660000|2021-10-27 08:51:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1635324670000|2021-10-27 08:51:10|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.9|2286.6|7
1635324690000|2021-10-27 08:51:30|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|3
1635324700000|2021-10-27 08:51:40|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.4|2286.1|5
1635324720000|2021-10-27 08:52:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|2
1635324730000|2021-10-27 08:52:10|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|0
1635324740000|2021-10-27 08:52:20|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635324750000|2021-10-27 08:52:30|||||||||1
1635324760000|2021-10-27 08:52:40|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|4
1635324770000|2021-10-27 08:52:50|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|0
1635324780000|2021-10-27 08:53:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|0
1635324790000|2021-10-27 08:53:10|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|6
1635324800000|2021-10-27 08:53:20|2286.1|2285.8|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|2
1635324810000|2021-10-27 08:53:30|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|3
1635324820000|2021-10-27 08:53:40|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.7|2285.4|2
1635324830000|2021-10-27 08:53:50|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|5
1635324840000|2021-10-27 08:54:00|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1635324850000|2021-10-27 08:54:10|2286|2285.7|2285.4|2285.1|2286|2285.7|2285.4|2285.1|31
1635324860000|2021-10-27 08:54:20|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1635324870000|2021-10-27 08:54:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.3|2285|2
1635324890000|2021-10-27 08:54:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|5
1635324900000|2021-10-27 08:55:00|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|4
1635324910000|2021-10-27 08:55:10|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.3|2285|7
1635324920000|2021-10-27 08:55:20|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|2
1635324930000|2021-10-27 08:55:30|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|3
1635324940000|2021-10-27 08:55:40|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|1
1635324950000|2021-10-27 08:55:50|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|0
1635324960000|2021-10-27 08:56:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1635324970000|2021-10-27 08:56:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.3|2285|7
1635324980000|2021-10-27 08:56:20|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|0
1635324990000|2021-10-27 08:56:30|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|2
1635325000000|2021-10-27 08:56:40|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|5
1635325010000|2021-10-27 08:56:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1635325020000|2021-10-27 08:57:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|2
1635325030000|2021-10-27 08:57:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.3|2285|10
1635325040000|2021-10-27 08:57:20|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.1|2284.8|9
1635325050000|2021-10-27 08:57:30|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285|2284.7|12
1635325060000|2021-10-27 08:57:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|9
1635325070000|2021-10-27 08:57:50|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|0
1635325080000|2021-10-27 08:58:00|2285.4|2285.1|2285.3|2285|2285.6|2285.3|2285.3|2285|17
1635325090000|2021-10-27 08:58:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|3
1635325100000|2021-10-27 08:58:20|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|7
1635325110000|2021-10-27 08:58:30|2285.2|2284.9|2285.2|2284.9|2285.4|2285.1|2285.1|2284.8|10
1635325120000|2021-10-27 08:58:40|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1635325130000|2021-10-27 08:58:50|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|5
1635325140000|2021-10-27 08:59:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.2|2284.9|2
1635325160000|2021-10-27 08:59:20|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|1
1635325170000|2021-10-27 08:59:30|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|2
1635325190000|2021-10-27 08:59:50|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|10
1635325200000|2021-10-27 09:00:00|2285.3|2285|2284.5|2284.2|2285.3|2285|2284.2|2283.9|74
1635325210000|2021-10-27 09:00:10|2284.6|2284.3|2283.7|2283.4|2284.6|2284.3|2283.5|2283.2|49
1635325220000|2021-10-27 09:00:20|2283.6|2283.3|2283.1|2282.8|2283.6|2283.3|2282.9|2282.6|51
1635325230000|2021-10-27 09:00:30|2283.2|2282.9|2283.9|2283.6|2283.9|2283.6|2283.2|2282.9|6
1635325240000|2021-10-27 09:00:40|2283.8|2283.5|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|7
1635325250000|2021-10-27 09:00:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|2
1635325260000|2021-10-27 09:01:00|2283.7|2283.4|2283.1|2282.8|2283.7|2283.4|2283.1|2282.8|6
1635325270000|2021-10-27 09:01:10|2283|2282.7|2283|2282.7|2283.2|2282.9|2282.9|2282.6|8
1635325280000|2021-10-27 09:01:20|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|8
1635325290000|2021-10-27 09:01:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|5
1635325300000|2021-10-27 09:01:40|2282.5|2282.2|2282.9|2282.6|2283.1|2282.8|2282.5|2282.2|15
1635325310000|2021-10-27 09:01:50|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.8|2282.5|3
1635325320000|2021-10-27 09:02:00|2282.7|2282.4|2281.9|2281.6|2282.8|2282.5|2281.7|2281.4|107
1635325330000|2021-10-27 09:02:10|2281.7|2281.4|2280.9|2280.6|2281.7|2281.4|2280.6|2280.3|204
1635325340000|2021-10-27 09:02:20|2281|2280.7|2281.3|2281|2281.4|2281.1|2281|2280.7|22
1635325350000|2021-10-27 09:02:30|2281.2|2280.9|2281.1|2280.8|2281.2|2280.9|2281|2280.7|11
1635325360000|2021-10-27 09:02:40|2281|2280.7|2280.4|2280.1|2281|2280.7|2280.2|2279.9|36
1635325370000|2021-10-27 09:02:50|2280.3|2280|2280.2|2279.9|2280.5|2280.2|2280.1|2279.8|26
1635325380000|2021-10-27 09:03:00|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|3
1635325390000|2021-10-27 09:03:10|2280.4|2280.1|2280.9|2280.6|2280.9|2280.6|2280.4|2280.1|17
1635325400000|2021-10-27 09:03:20|2281|2280.7|2281|2280.7|2281|2280.7|2280.8|2280.5|7
1635325410000|2021-10-27 09:03:30|2280.7|2280.4|2281.6|2281.3|2281.6|2281.3|2280.7|2280.4|25
1635325420000|2021-10-27 09:03:40|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|4
1635325430000|2021-10-27 09:03:50|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.3|2281|10
1635325440000|2021-10-27 09:04:00|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|0
1635325450000|2021-10-27 09:04:10|2281.4|2281.1|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|3
1635325460000|2021-10-27 09:04:20|2281.7|2281.4|2282|2281.7|2282.1|2281.8|2281.6|2281.3|2
1635325470000|2021-10-27 09:04:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1635325480000|2021-10-27 09:04:40|2282.3|2282|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1635325490000|2021-10-27 09:04:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|7
1635325500000|2021-10-27 09:05:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|15
1635325510000|2021-10-27 09:05:10|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.1|2281.8|16
1635325520000|2021-10-27 09:05:20|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2282|2281.7|7
1635325530000|2021-10-27 09:05:30|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282|2281.7|4
1635325540000|2021-10-27 09:05:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.7|2281.4|5
1635325550000|2021-10-27 09:05:50|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|2
1635325560000|2021-10-27 09:06:00|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|0
1635325570000|2021-10-27 09:06:10|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|1
1635325580000|2021-10-27 09:06:20|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|1
1635325590000|2021-10-27 09:06:30|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|0
1635325600000|2021-10-27 09:06:40|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|5
1635325610000|2021-10-27 09:06:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1635325620000|2021-10-27 09:07:00|2281.9|2281.6|2281.4|2281.1|2281.9|2281.6|2281.3|2281|7
1635325630000|2021-10-27 09:07:10|2281.5|2281.2|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|5
1635325640000|2021-10-27 09:07:20|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|0
1635325650000|2021-10-27 09:07:30|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|0
1635325660000|2021-10-27 09:07:40|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1635325670000|2021-10-27 09:07:50|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|3
1635325680000|2021-10-27 09:08:00|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|6
1635325690000|2021-10-27 09:08:10|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|2
1635325700000|2021-10-27 09:08:20|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1635325710000|2021-10-27 09:08:30|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|5
1635325720000|2021-10-27 09:08:40|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|2
1635325730000|2021-10-27 09:08:50|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|4
1635325740000|2021-10-27 09:09:00|2280.7|2280.4|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|2
1635325750000|2021-10-27 09:09:10|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|1
1635325760000|2021-10-27 09:09:20|2280.7|2280.4|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|1
1635325770000|2021-10-27 09:09:30|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.7|2280.4|1
1635325780000|2021-10-27 09:09:40|||||||||2
1635325790000|2021-10-27 09:09:50|2280.6|2280.3|2280.3|2280|2280.7|2280.4|2280.3|2280|15
1635325800000|2021-10-27 09:10:00|2280.2|2279.9|2279.8|2279.5|2280.2|2279.9|2279.7|2279.4|31
1635325810000|2021-10-27 09:10:10|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|20
1635325820000|2021-10-27 09:10:20|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2279.9|2279.6|18
1635325830000|2021-10-27 09:10:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|11
1635325840000|2021-10-27 09:10:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|1
1635325850000|2021-10-27 09:10:50|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|1
1635325860000|2021-10-27 09:11:00|2280.5|2280.2|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|7
1635325870000|2021-10-27 09:11:10|2280.9|2280.6|2280.7|2280.4|2281|2280.7|2280.7|2280.4|14
1635325880000|2021-10-27 09:11:20|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|5
1635325890000|2021-10-27 09:11:30|2281.2|2280.9|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|1
1635325900000|2021-10-27 09:11:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.3|2281|2
1635325910000|2021-10-27 09:11:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|5
1635325920000|2021-10-27 09:12:00|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.3|2281|4
1635325930000|2021-10-27 09:12:10|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|8
1635325940000|2021-10-27 09:12:20|2281.1|2280.8|2281.3|2281|2281.4|2281.1|2281.1|2280.8|4
1635325950000|2021-10-27 09:12:30|||||||||1
1635325960000|2021-10-27 09:12:40|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.3|2281|2
1635325970000|2021-10-27 09:12:50|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1635325980000|2021-10-27 09:13:00|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2281.2|2280.9|12
1635325990000|2021-10-27 09:13:10|2281.2|2280.9|2281.6|2281.3|2281.6|2281.3|2281.2|2280.9|9
1635326000000|2021-10-27 09:13:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|0
1635326010000|2021-10-27 09:13:30|2281.5|2281.2|2281.7|2281.4|2281.9|2281.6|2281.5|2281.2|15
1635326020000|2021-10-27 09:13:40|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|1
1635326030000|2021-10-27 09:13:50|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.8|2281.5|2
1635326040000|2021-10-27 09:14:00|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|6
1635326050000|2021-10-27 09:14:10|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|6
1635326060000|2021-10-27 09:14:20|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|4
1635326070000|2021-10-27 09:14:30|||||||||2
1635326080000|2021-10-27 09:14:40|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|2
1635326090000|2021-10-27 09:14:50|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|2
1635326100000|2021-10-27 09:15:00|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.8|2281.5|9
1635326110000|2021-10-27 09:15:10|2281.5|2281.2|2282|2281.7|2282|2281.7|2281.5|2281.2|11
1635326120000|2021-10-27 09:15:20|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|4
1635326130000|2021-10-27 09:15:30|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|3
1635326140000|2021-10-27 09:15:40|2282|2281.7|2282|2281.7|2282|2281.7|2281.9|2281.6|4
1635326150000|2021-10-27 09:15:50|2281.9|2281.6|2282.2|2281.9|2282.4|2282.1|2281.9|2281.6|17
1635326160000|2021-10-27 09:16:00|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282.1|2281.8|7
1635326170000|2021-10-27 09:16:10|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|4
1635326180000|2021-10-27 09:16:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|4
1635326190000|2021-10-27 09:16:30|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|3
1635326200000|2021-10-27 09:16:40|2282.3|2282|2282.5|2282.2|2282.6|2282.3|2282.2|2281.9|14
1635326210000|2021-10-27 09:16:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1635326220000|2021-10-27 09:17:00|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2281.9|2281.6|43
1635326230000|2021-10-27 09:17:10|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|10
1635326240000|2021-10-27 09:17:20|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|7
1635326250000|2021-10-27 09:17:30|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|9
1635326260000|2021-10-27 09:17:40|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|7
1635326270000|2021-10-27 09:17:50|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.5|2282.2|15
1635326280000|2021-10-27 09:18:00|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.5|2282.2|11
1635326290000|2021-10-27 09:18:10|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|24
1635326300000|2021-10-27 09:18:20|||||||||14
1635326310000|2021-10-27 09:18:30|2282.8|2282.5|2282.7|2282.4|2283|2282.7|2282.6|2282.3|19
1635326320000|2021-10-27 09:18:40|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|26
1635326330000|2021-10-27 09:18:50|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|14
1635326340000|2021-10-27 09:19:00|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|11
1635326350000|2021-10-27 09:19:10|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|3
1635326360000|2021-10-27 09:19:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|3
1635326370000|2021-10-27 09:19:30|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.3|2282|2
1635326380000|2021-10-27 09:19:40|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|6
1635326390000|2021-10-27 09:19:50|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|4
1635326400000|2021-10-27 09:20:00|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|15
1635326410000|2021-10-27 09:20:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|3
1635326420000|2021-10-27 09:20:20|2282.1|2281.8|2282.3|2282|2282.3|2282|2282.1|2281.8|2
1635326430000|2021-10-27 09:20:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.1|2281.8|12
1635326440000|2021-10-27 09:20:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|1
1635326450000|2021-10-27 09:20:50|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|9
1635326460000|2021-10-27 09:21:00|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|6
1635326470000|2021-10-27 09:21:10|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1635326480000|2021-10-27 09:21:20|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|5
1635326490000|2021-10-27 09:21:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|3
1635326500000|2021-10-27 09:21:40|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2282|2281.7|2
1635326510000|2021-10-27 09:21:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2282|2281.7|1
1635326520000|2021-10-27 09:22:00|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2281.9|2281.6|1
1635326530000|2021-10-27 09:22:10|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|18
1635326540000|2021-10-27 09:22:20|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|1
1635326550000|2021-10-27 09:22:30|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|16
1635326560000|2021-10-27 09:22:40|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|6
1635326570000|2021-10-27 09:22:50|2281.6|2281.3|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|6
1635326580000|2021-10-27 09:23:00|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|6
1635326590000|2021-10-27 09:23:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1635326600000|2021-10-27 09:23:20|2281.1|2280.8|2281.1|2280.8|2281.2|2280.9|2281|2280.7|6
1635326610000|2021-10-27 09:23:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|31
1635326620000|2021-10-27 09:23:40|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|6
1635326630000|2021-10-27 09:23:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1635326640000|2021-10-27 09:24:00|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|7
1635326650000|2021-10-27 09:24:10|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|9
1635326660000|2021-10-27 09:24:20|2280.8|2280.5|2280.9|2280.6|2280.9|2280.6|2280.8|2280.5|6
1635326670000|2021-10-27 09:24:30|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|11
1635326680000|2021-10-27 09:24:40|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.8|2280.5|3
1635326690000|2021-10-27 09:24:50|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.8|2280.5|4
1635326700000|2021-10-27 09:25:00|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|69
1635326710000|2021-10-27 09:25:10|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|7
1635326720000|2021-10-27 09:25:20|2281.4|2281.1|2281.6|2281.3|2281.6|2281.3|2281.3|2281|14
1635326730000|2021-10-27 09:25:30|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|5
1635326740000|2021-10-27 09:25:40|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|3
1635326750000|2021-10-27 09:25:50|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|2
1635326760000|2021-10-27 09:26:00|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.6|2282.3|10
1635326770000|2021-10-27 09:26:10|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|2
1635326780000|2021-10-27 09:26:20|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|1
1635326790000|2021-10-27 09:26:30|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|3
1635326800000|2021-10-27 09:26:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|1
1635326810000|2021-10-27 09:26:50|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.7|2282.4|3
1635326820000|2021-10-27 09:27:00|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|4
1635326830000|2021-10-27 09:27:10|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|2
1635326840000|2021-10-27 09:27:20|2282.7|2282.4|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|11
1635326850000|2021-10-27 09:27:30|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|3
1635326860000|2021-10-27 09:27:40|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2282|2281.7|1
1635326870000|2021-10-27 09:27:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|0
1635326880000|2021-10-27 09:28:00|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|2
1635326890000|2021-10-27 09:28:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.8|2281.5|3
1635326900000|2021-10-27 09:28:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|11
1635326910000|2021-10-27 09:28:30|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|1
1635326920000|2021-10-27 09:28:40|2281.5|2281.2|2281.3|2281|2281.6|2281.3|2281.3|2281|1
1635326930000|2021-10-27 09:28:50|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281|2280.7|4
1635326940000|2021-10-27 09:29:00|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|1
1635326950000|2021-10-27 09:29:10|2281|2280.7|2281.1|2280.8|2281.3|2281|2281|2280.7|3
1635326960000|2021-10-27 09:29:20|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|0
1635326970000|2021-10-27 09:29:30|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|19
1635326980000|2021-10-27 09:29:40|2281.6|2281.3|2281.2|2280.9|2281.6|2281.3|2281.1|2280.8|13
1635326990000|2021-10-27 09:29:50|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|6
1635327000000|2021-10-27 09:30:00|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.2|2280.9|25
1635327010000|2021-10-27 09:30:10|2281.9|2281.6|2282.5|2282.2|2282.6|2282.3|2281.8|2281.5|36
1635327020000|2021-10-27 09:30:20|2282.6|2282.3|2282.8|2282.5|2283|2282.7|2282.6|2282.3|11
1635327030000|2021-10-27 09:30:30|2282.9|2282.6|2283.2|2282.9|2283.2|2282.9|2282.9|2282.6|14
1635327040000|2021-10-27 09:30:40|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.9|2282.6|14
1635327050000|2021-10-27 09:30:50|2283|2282.7|2283.5|2283.2|2283.5|2283.2|2283|2282.7|15
1635327060000|2021-10-27 09:31:00|2283.6|2283.3|2283.2|2282.9|2283.6|2283.3|2283|2282.7|26
1635327070000|2021-10-27 09:31:10|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|10
1635327080000|2021-10-27 09:31:20|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|10
1635327090000|2021-10-27 09:31:30|2284|2283.7|2283.9|2283.6|2284.2|2283.9|2283.9|2283.6|29
1635327100000|2021-10-27 09:31:40|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|15
1635327110000|2021-10-27 09:31:50|2283.8|2283.5|2283.8|2283.5|2284|2283.7|2283.7|2283.4|8
1635327120000|2021-10-27 09:32:00|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|16
1635327130000|2021-10-27 09:32:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|5
1635327140000|2021-10-27 09:32:20|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|6
1635327150000|2021-10-27 09:32:30|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|8
1635327160000|2021-10-27 09:32:40|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|12
1635327170000|2021-10-27 09:32:50|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|1
1635327180000|2021-10-27 09:33:00|2282.8|2282.5|2282.8|2282.5|2283.2|2282.9|2282.8|2282.5|9
1635327190000|2021-10-27 09:33:10|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2282.6|2282.3|13
1635327200000|2021-10-27 09:33:20|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282.4|2282.1|2
1635327210000|2021-10-27 09:33:30|2282.3|2282|2282.5|2282.2|2282.6|2282.3|2282.3|2282|4
1635327220000|2021-10-27 09:33:40|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|8
1635327230000|2021-10-27 09:33:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|7
1635327240000|2021-10-27 09:34:00|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.6|2282.3|3
1635327250000|2021-10-27 09:34:10|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283|2282.7|0
1635327260000|2021-10-27 09:34:20|2283.8|2283.5|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|33
1635327270000|2021-10-27 09:34:30|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|7
1635327280000|2021-10-27 09:34:40|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|6
1635327290000|2021-10-27 09:34:50|2283.3|2283|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|11
1635327300000|2021-10-27 09:35:00|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|1
1635327310000|2021-10-27 09:35:10|2282.8|2282.5|2282.3|2282|2282.8|2282.5|2282.3|2282|8
1635327320000|2021-10-27 09:35:20|2282.5|2282.2|2282.3|2282|2282.6|2282.3|2282.3|2282|4
1635327330000|2021-10-27 09:35:30|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.3|2282|8
1635327340000|2021-10-27 09:35:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282|2281.7|7
1635327350000|2021-10-27 09:35:50|2282.4|2282.1|2281.9|2281.6|2282.4|2282.1|2281.8|2281.5|1
1635327360000|2021-10-27 09:36:00|2281.5|2281.2|2281.5|2281.2|2281.8|2281.5|2281.4|2281.1|17
1635327370000|2021-10-27 09:36:10|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|3
1635327380000|2021-10-27 09:36:20|2281.5|2281.2|2282|2281.7|2282|2281.7|2281.5|2281.2|3
1635327390000|2021-10-27 09:36:30|2281.9|2281.6|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|2
1635327400000|2021-10-27 09:36:40|2281.9|2281.6|2281.9|2281.6|2282.1|2281.8|2281.8|2281.5|4
1635327410000|2021-10-27 09:36:50|2282|2281.7|2282.3|2282|2282.3|2282|2282|2281.7|5
1635327420000|2021-10-27 09:37:00|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|8
1635327430000|2021-10-27 09:37:10|2282|2281.7|2282.5|2282.2|2282.6|2282.3|2282|2281.7|14
1635327440000|2021-10-27 09:37:20|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|2
1635327450000|2021-10-27 09:37:30|2282.6|2282.3|2281.7|2281.4|2282.6|2282.3|2281.7|2281.4|78
1635327460000|2021-10-27 09:37:40|2281.6|2281.3|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|10
1635327470000|2021-10-27 09:37:50|2281.5|2281.2|2281.6|2281.3|2281.9|2281.6|2281.5|2281.2|13
1635327480000|2021-10-27 09:38:00|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|3
1635327490000|2021-10-27 09:38:10|2282|2281.7|2282.4|2282.1|2282.4|2282.1|2281.9|2281.6|15
1635327500000|2021-10-27 09:38:20|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2281.9|2281.6|22
1635327510000|2021-10-27 09:38:30|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.3|2282|15
1635327520000|2021-10-27 09:38:40|2282.3|2282|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|17
1635327530000|2021-10-27 09:38:50|2282.3|2282|2282.3|2282|2282.6|2282.3|2282.3|2282|12
1635327540000|2021-10-27 09:39:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|10
1635327550000|2021-10-27 09:39:10|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|3
1635327560000|2021-10-27 09:39:20|2282.9|2282.6|2283.2|2282.9|2283.4|2283.1|2282.8|2282.5|14
1635327570000|2021-10-27 09:39:30|2283.4|2283.1|2283.5|2283.2|2283.8|2283.5|2283.3|2283|19
1635327580000|2021-10-27 09:39:40|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|30
1635327590000|2021-10-27 09:39:50|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.3|2283|18
1635327600000|2021-10-27 09:40:00|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.3|2283|26
1635327610000|2021-10-27 09:40:10|2283.7|2283.4|2283.9|2283.6|2284.1|2283.8|2283.6|2283.3|18
1635327620000|2021-10-27 09:40:20|2284|2283.7|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|39
1635327630000|2021-10-27 09:40:30|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.9|2283.6|5
1635327640000|2021-10-27 09:40:40|2284.1|2283.8|2284.3|2284|2284.4|2284.1|2284|2283.7|32
1635327650000|2021-10-27 09:40:50|2284.4|2284.1|2284.9|2284.6|2285|2284.7|2284.3|2284|31
1635327660000|2021-10-27 09:41:00|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.8|2284.5|17
1635327670000|2021-10-27 09:41:10|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|10
1635327680000|2021-10-27 09:41:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|25
1635327690000|2021-10-27 09:41:30|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.8|2284.5|19
1635327700000|2021-10-27 09:41:40|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|20
1635327710000|2021-10-27 09:41:50|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|30
1635327720000|2021-10-27 09:42:00|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|15
1635327730000|2021-10-27 09:42:10|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|7
1635327740000|2021-10-27 09:42:20|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.3|2284|23
1635327750000|2021-10-27 09:42:30|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.1|2283.8|14
1635327760000|2021-10-27 09:42:40|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|17
1635327770000|2021-10-27 09:42:50|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|17
1635327780000|2021-10-27 09:43:00|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|7
1635327790000|2021-10-27 09:43:10|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|12
1635327800000|2021-10-27 09:43:20|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|19
1635327810000|2021-10-27 09:43:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|11
1635327820000|2021-10-27 09:43:40|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|35
1635327830000|2021-10-27 09:43:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|9
1635327840000|2021-10-27 09:44:00|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.5|2284.2|13
1635327850000|2021-10-27 09:44:10|2284.4|2284.1|2284.7|2284.4|2284.8|2284.5|2284.4|2284.1|5
1635327860000|2021-10-27 09:44:20|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.3|2284|21
1635327870000|2021-10-27 09:44:30|2284.4|2284.1|2284.3|2284|2284.6|2284.3|2284.2|2283.9|13
1635327880000|2021-10-27 09:44:40|2284.2|2283.9|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|11
1635327890000|2021-10-27 09:44:50|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|22
1635327900000|2021-10-27 09:45:00|2283.9|2283.6|2283.2|2282.9|2284|2283.7|2283.2|2282.9|44
1635327910000|2021-10-27 09:45:10|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|1
1635327920000|2021-10-27 09:45:20|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283.1|2282.8|7
1635327930000|2021-10-27 09:45:30|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|2
1635327940000|2021-10-27 09:45:40|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|12
1635327950000|2021-10-27 09:45:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|2
1635327960000|2021-10-27 09:46:00|2283.1|2282.8|2283.1|2282.8|2283.3|2283|2283.1|2282.8|9
1635327970000|2021-10-27 09:46:10|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.8|2282.5|4
1635327980000|2021-10-27 09:46:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|6
1635327990000|2021-10-27 09:46:30|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|1
1635328000000|2021-10-27 09:46:40|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|1
1635328010000|2021-10-27 09:46:50|2283|2282.7|2283.2|2282.9|2283.3|2283|2282.9|2282.6|7
1635328020000|2021-10-27 09:47:00|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|4
1635328030000|2021-10-27 09:47:10|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|1
1635328040000|2021-10-27 09:47:20|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|5
1635328050000|2021-10-27 09:47:30|2283.6|2283.3|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|1
1635328060000|2021-10-27 09:47:40|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1635328070000|2021-10-27 09:47:50|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1635328080000|2021-10-27 09:48:00|||||||||5
1635328090000|2021-10-27 09:48:10|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|9
1635328100000|2021-10-27 09:48:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|1
1635328110000|2021-10-27 09:48:30|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|11
1635328120000|2021-10-27 09:48:40|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|17
1635328130000|2021-10-27 09:48:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.2|2282.9|5
1635328140000|2021-10-27 09:49:00|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2283.2|2282.9|8
1635328150000|2021-10-27 09:49:10|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.3|2283|2
1635328160000|2021-10-27 09:49:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1635328170000|2021-10-27 09:49:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|10
1635328180000|2021-10-27 09:49:40|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1635328190000|2021-10-27 09:49:50|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.1|2282.8|1
1635328200000|2021-10-27 09:50:00|2283.3|2283|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|3
1635328210000|2021-10-27 09:50:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|15
1635328220000|2021-10-27 09:50:20|2283.3|2283|2283.5|2283.2|2283.6|2283.3|2283.3|2283|10
1635328230000|2021-10-27 09:50:30|2283.4|2283.1|2283.9|2283.6|2284.1|2283.8|2283.4|2283.1|27
1635328240000|2021-10-27 09:50:40|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|6
1635328250000|2021-10-27 09:50:50|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2
1635328260000|2021-10-27 09:51:00|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|2
1635328270000|2021-10-27 09:51:10|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|1
1635328280000|2021-10-27 09:51:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1635328290000|2021-10-27 09:51:30|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|2
1635328300000|2021-10-27 09:51:40|2283.9|2283.6|2283.5|2283.2|2284|2283.7|2283.4|2283.1|3
1635328310000|2021-10-27 09:51:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|6
1635328320000|2021-10-27 09:52:00|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|8
1635328330000|2021-10-27 09:52:10|2283.4|2283.1|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|12
1635328340000|2021-10-27 09:52:20|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|8
1635328350000|2021-10-27 09:52:30|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283|2282.7|2
1635328360000|2021-10-27 09:52:40|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|0
1635328370000|2021-10-27 09:52:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|3
1635328380000|2021-10-27 09:53:00|2283|2282.7|2283.3|2283|2283.4|2283.1|2283|2282.7|3
1635328390000|2021-10-27 09:53:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1635328400000|2021-10-27 09:53:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|4
1635328410000|2021-10-27 09:53:30|||||||||2
1635328420000|2021-10-27 09:53:40|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|8
1635328440000|2021-10-27 09:54:00|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.9|2282.6|3
1635328450000|2021-10-27 09:54:10|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|3
1635328460000|2021-10-27 09:54:20|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|4
1635328470000|2021-10-27 09:54:30|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|6
1635328480000|2021-10-27 09:54:40|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.6|2282.3|58
1635328490000|2021-10-27 09:54:50|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.6|2282.3|15
1635328500000|2021-10-27 09:55:00|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1635328510000|2021-10-27 09:55:10|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1635328520000|2021-10-27 09:55:20|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.6|2282.3|14
1635328530000|2021-10-27 09:55:30|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|3
1635328540000|2021-10-27 09:55:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|3
1635328550000|2021-10-27 09:55:50|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.5|2282.2|2
1635328560000|2021-10-27 09:56:00|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|1
1635328570000|2021-10-27 09:56:10|2282.5|2282.2|2282.9|2282.6|2282.9|2282.6|2282.5|2282.2|1
1635328580000|2021-10-27 09:56:20|2283|2282.7|2283|2282.7|2283|2282.7|2282.9|2282.6|6
1635328590000|2021-10-27 09:56:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|6
1635328600000|2021-10-27 09:56:40|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.7|2282.4|2
1635328610000|2021-10-27 09:56:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|1
1635328620000|2021-10-27 09:57:00|2283.3|2283|2283.4|2283.1|2283.5|2283.2|2283.3|2283|2
1635328630000|2021-10-27 09:57:10|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|0
1635328640000|2021-10-27 09:57:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1635328650000|2021-10-27 09:57:30|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|16
1635328660000|2021-10-27 09:57:40|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|1
1635328670000|2021-10-27 09:57:50|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|0
1635328680000|2021-10-27 09:58:00|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|1
1635328690000|2021-10-27 09:58:10|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1635328700000|2021-10-27 09:58:20|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|3
1635328710000|2021-10-27 09:58:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2
1635328720000|2021-10-27 09:58:40|2283.7|2283.4|2283.9|2283.6|2284|2283.7|2283.7|2283.4|0
1635328730000|2021-10-27 09:58:50|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.8|2283.5|0
1635328740000|2021-10-27 09:59:00|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.5|2283.2|4
1635328750000|2021-10-27 09:59:10|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|3
1635328760000|2021-10-27 09:59:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|0
1635328770000|2021-10-27 09:59:30|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|3
1635328780000|2021-10-27 09:59:40|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1635328790000|2021-10-27 09:59:50|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|4
1635328800000|2021-10-27 10:00:00|2284|2283.7|2284.3|2284|2284.5|2284.2|2284|2283.7|13
1635328810000|2021-10-27 10:00:10|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.9|2283.6|2
1635328820000|2021-10-27 10:00:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|0
1635328830000|2021-10-27 10:00:30|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|1
1635328840000|2021-10-27 10:00:40|2284.3|2284|2284.5|2284.2|2284.6|2284.3|2284.3|2284|9
1635328850000|2021-10-27 10:00:50|2284.6|2284.3|2283.9|2283.6|2284.6|2284.3|2283.9|2283.6|7
1635328860000|2021-10-27 10:01:00|2284|2283.7|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|0
1635328870000|2021-10-27 10:01:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|3
1635328880000|2021-10-27 10:01:20|2284|2283.7|2284|2283.7|2284.1|2283.8|2283.9|2283.6|8
1635328890000|2021-10-27 10:01:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|5
1635328900000|2021-10-27 10:01:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|0
1635328910000|2021-10-27 10:01:50|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|4
1635328920000|2021-10-27 10:02:00|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.3|2284|8
1635328930000|2021-10-27 10:02:10|2284.3|2284|2284.1|2283.8|2284.5|2284.2|2284.1|2283.8|0
1635328940000|2021-10-27 10:02:20|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.8|2283.5|3
1635328950000|2021-10-27 10:02:30|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.8|2283.5|0
1635328960000|2021-10-27 10:02:40|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.8|2283.5|1
1635328970000|2021-10-27 10:02:50|2284|2283.7|2284|2283.7|2284|2283.7|2283.9|2283.6|0
1635328980000|2021-10-27 10:03:00|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284.1|2283.8|0
1635329000000|2021-10-27 10:03:20|||||||||6
1635329010000|2021-10-27 10:03:30|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|1
1635329020000|2021-10-27 10:03:40|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.9|2283.6|0
1635329030000|2021-10-27 10:03:50|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.9|2283.6|1
1635329040000|2021-10-27 10:04:00|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|1
1635329050000|2021-10-27 10:04:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|2
1635329060000|2021-10-27 10:04:20|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|2
1635329070000|2021-10-27 10:04:30|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|3
1635329080000|2021-10-27 10:04:40|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.3|2284|0
1635329090000|2021-10-27 10:04:50|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|1
1635329100000|2021-10-27 10:05:00|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|1
1635329110000|2021-10-27 10:05:10|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|3
1635329120000|2021-10-27 10:05:20|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|0
1635329130000|2021-10-27 10:05:30|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1635329140000|2021-10-27 10:05:40|2284.6|2284.3|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|6
1635329150000|2021-10-27 10:05:50|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|0
1635329160000|2021-10-27 10:06:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|0
1635329170000|2021-10-27 10:06:10|2284.7|2284.4|2284.8|2284.5|2285|2284.7|2284.7|2284.4|9
1635329180000|2021-10-27 10:06:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|0
1635329190000|2021-10-27 10:06:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|2
1635329200000|2021-10-27 10:06:40|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|1
1635329210000|2021-10-27 10:06:50|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|1
1635329220000|2021-10-27 10:07:00|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|0
1635329230000|2021-10-27 10:07:10|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|0
1635329240000|2021-10-27 10:07:20|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|2
1635329250000|2021-10-27 10:07:30|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.7|2284.4|1
1635329260000|2021-10-27 10:07:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|1
1635329270000|2021-10-27 10:07:50|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|0
1635329280000|2021-10-27 10:08:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.8|2284.5|3
1635329290000|2021-10-27 10:08:10|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285|2284.7|0
1635329300000|2021-10-27 10:08:20|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1635329310000|2021-10-27 10:08:30|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285|2284.7|4
1635329320000|2021-10-27 10:08:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|0
1635329330000|2021-10-27 10:08:50|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|9
1635329340000|2021-10-27 10:09:00|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|7
1635329350000|2021-10-27 10:09:10|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285|2284.7|7
1635329360000|2021-10-27 10:09:20|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|0
1635329370000|2021-10-27 10:09:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|3
1635329380000|2021-10-27 10:09:40|2285.1|2284.8|2285.3|2285|2285.4|2285.1|2285.1|2284.8|0
1635329390000|2021-10-27 10:09:50|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|0
1635329400000|2021-10-27 10:10:00|2285.3|2285|2285.6|2285.3|2285.6|2285.3|2285.3|2285|9
1635329410000|2021-10-27 10:10:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|5
1635329420000|2021-10-27 10:10:20|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|4
1635329430000|2021-10-27 10:10:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1635329440000|2021-10-27 10:10:40|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|2
1635329450000|2021-10-27 10:10:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|4
1635329460000|2021-10-27 10:11:00|2285.1|2284.8|2285.1|2284.8|2285.3|2285|2285.1|2284.8|2
1635329470000|2021-10-27 10:11:10|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|1
1635329480000|2021-10-27 10:11:20|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1635329490000|2021-10-27 10:11:30|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|1
1635329500000|2021-10-27 10:11:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1635329510000|2021-10-27 10:11:50|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1635329520000|2021-10-27 10:12:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|1
1635329530000|2021-10-27 10:12:10|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|4
1635329540000|2021-10-27 10:12:20|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|11
1635329550000|2021-10-27 10:12:30|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|0
1635329560000|2021-10-27 10:12:40|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|2
1635329570000|2021-10-27 10:12:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1635329580000|2021-10-27 10:13:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|1
1635329590000|2021-10-27 10:13:10|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|0
1635329600000|2021-10-27 10:13:20|2285.3|2285|2285.6|2285.3|2285.7|2285.4|2285.3|2285|2
1635329610000|2021-10-27 10:13:30|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|0
1635329620000|2021-10-27 10:13:40|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|0
1635329630000|2021-10-27 10:13:50|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|1
1635329640000|2021-10-27 10:14:00|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|9
1635329650000|2021-10-27 10:14:10|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.1|2284.8|0
1635329660000|2021-10-27 10:14:20|2285.2|2284.9|2285.3|2285|2285.3|2285|2285.1|2284.8|2
1635329670000|2021-10-27 10:14:30|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|2
1635329680000|2021-10-27 10:14:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1635329690000|2021-10-27 10:14:50|2285.5|2285.2|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|4
1635329700000|2021-10-27 10:15:00|2285.9|2285.6|2285.7|2285.4|2286|2285.7|2285.7|2285.4|2
1635329710000|2021-10-27 10:15:10|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.4|2285.1|2
1635329720000|2021-10-27 10:15:20|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|0
1635329730000|2021-10-27 10:15:30|2285.7|2285.4|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|5
1635329750000|2021-10-27 10:15:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|1
1635329760000|2021-10-27 10:16:00|2285.6|2285.3|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|1
1635329770000|2021-10-27 10:16:10|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|0
1635329790000|2021-10-27 10:16:30|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1635329800000|2021-10-27 10:16:40|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|3
1635329810000|2021-10-27 10:16:50|2285.6|2285.3|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|22
1635329820000|2021-10-27 10:17:00|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|17
1635329830000|2021-10-27 10:17:10|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|0
1635329840000|2021-10-27 10:17:20|2286|2285.7|2286.3|2286|2286.3|2286|2286|2285.7|4
1635329850000|2021-10-27 10:17:30|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|2
1635329860000|2021-10-27 10:17:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|0
1635329870000|2021-10-27 10:17:50|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|0
1635329880000|2021-10-27 10:18:00|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.9|2285.6|2
1635329890000|2021-10-27 10:18:10|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|5
1635329900000|2021-10-27 10:18:20|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|1
1635329910000|2021-10-27 10:18:30|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|3
1635329920000|2021-10-27 10:18:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|2
1635329930000|2021-10-27 10:18:50|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|1
1635329940000|2021-10-27 10:19:00|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1635329950000|2021-10-27 10:19:10|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|2
1635329960000|2021-10-27 10:19:20|2285.2|2284.9|2285|2284.7|2285.3|2285|2285|2284.7|0
1635329970000|2021-10-27 10:19:30|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|2
1635329980000|2021-10-27 10:19:40|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|4
1635329990000|2021-10-27 10:19:50|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|2
1635330000000|2021-10-27 10:20:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|0
1635330010000|2021-10-27 10:20:10|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|1
1635330020000|2021-10-27 10:20:20|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|0
1635330030000|2021-10-27 10:20:30|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|0
1635330040000|2021-10-27 10:20:40|2285.4|2285.1|2285.2|2284.9|2285.4|2285.1|2285.2|2284.9|4
1635330050000|2021-10-27 10:20:50|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|2
1635330060000|2021-10-27 10:21:00|2285.1|2284.8|2284.8|2284.5|2285.3|2285|2284.8|2284.5|3
1635330070000|2021-10-27 10:21:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|0
1635330080000|2021-10-27 10:21:20|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|1
1635330090000|2021-10-27 10:21:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|1
1635330100000|2021-10-27 10:21:40|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|7
1635330110000|2021-10-27 10:21:50|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|25
1635330120000|2021-10-27 10:22:00|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.1|2284.8|5
1635330130000|2021-10-27 10:22:10|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|1
1635330140000|2021-10-27 10:22:20|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1635330150000|2021-10-27 10:22:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|0
1635330160000|2021-10-27 10:22:40|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|1
1635330170000|2021-10-27 10:22:50|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|4
1635330180000|2021-10-27 10:23:00|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|3
1635330190000|2021-10-27 10:23:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.8|2285.5|2
1635330200000|2021-10-27 10:23:20|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1635330210000|2021-10-27 10:23:30|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.1|2285.8|3
1635330220000|2021-10-27 10:23:40|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1635330230000|2021-10-27 10:23:50|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|0
1635330240000|2021-10-27 10:24:00|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|0
1635330260000|2021-10-27 10:24:20|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|0
1635330270000|2021-10-27 10:24:30|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1635330280000|2021-10-27 10:24:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|2
1635330290000|2021-10-27 10:24:50|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|2
1635330300000|2021-10-27 10:25:00|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|0
1635330310000|2021-10-27 10:25:10|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.8|2285.5|1
1635330320000|2021-10-27 10:25:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|1
1635330330000|2021-10-27 10:25:30|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|0
1635330340000|2021-10-27 10:25:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|6
1635330350000|2021-10-27 10:25:50|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|0
1635330360000|2021-10-27 10:26:00|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|4
1635330370000|2021-10-27 10:26:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1635330380000|2021-10-27 10:26:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|1
1635330390000|2021-10-27 10:26:30|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|2
1635330410000|2021-10-27 10:26:50|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|4
1635330420000|2021-10-27 10:27:00|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|0
1635330430000|2021-10-27 10:27:10|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|1
1635330440000|2021-10-27 10:27:20|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|0
1635330450000|2021-10-27 10:27:30|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|0
1635330460000|2021-10-27 10:27:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|0
1635330470000|2021-10-27 10:27:50|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|0
1635330480000|2021-10-27 10:28:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1635330490000|2021-10-27 10:28:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1635330500000|2021-10-27 10:28:20|2286.2|2285.9|2286.1|2285.8|2286.3|2286|2286.1|2285.8|1
1635330510000|2021-10-27 10:28:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|0
1635330520000|2021-10-27 10:28:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|5
1635330530000|2021-10-27 10:28:50|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.9|2285.6|2
1635330540000|2021-10-27 10:29:00|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|0
1635330550000|2021-10-27 10:29:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|0
1635330560000|2021-10-27 10:29:20|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|3
1635330570000|2021-10-27 10:29:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|0
1635330580000|2021-10-27 10:29:40|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|1
1635330590000|2021-10-27 10:29:50|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.8|2285.5|2
1635330600000|2021-10-27 10:30:00|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|1
1635330610000|2021-10-27 10:30:10|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|1
1635330620000|2021-10-27 10:30:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|2
1635330630000|2021-10-27 10:30:30|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|1
1635330640000|2021-10-27 10:30:40|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2286|2285.7|2
1635330650000|2021-10-27 10:30:50|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.9|2285.6|0
1635330660000|2021-10-27 10:31:00|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|2
1635330670000|2021-10-27 10:31:10|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|0
1635330680000|2021-10-27 10:31:20|2285.9|2285.6|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|1
1635330690000|2021-10-27 10:31:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|2
1635330700000|2021-10-27 10:31:40|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|2
1635330710000|2021-10-27 10:31:50|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|15
1635330720000|2021-10-27 10:32:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1635330730000|2021-10-27 10:32:10|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1635330740000|2021-10-27 10:32:20|2286.6|2286.3|2286.4|2286.1|2286.8|2286.5|2286.3|2286|14
1635330750000|2021-10-27 10:32:30|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|74
1635330760000|2021-10-27 10:32:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1635330770000|2021-10-27 10:32:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1635330780000|2021-10-27 10:33:00|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|10
1635330790000|2021-10-27 10:33:10|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.3|2286|4
1635330800000|2021-10-27 10:33:20|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|1
1635330810000|2021-10-27 10:33:30|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|0
1635330820000|2021-10-27 10:33:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|1
1635330830000|2021-10-27 10:33:50|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|2
1635330840000|2021-10-27 10:34:00|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|0
1635330850000|2021-10-27 10:34:10|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|5
1635330860000|2021-10-27 10:34:20|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|1
1635330870000|2021-10-27 10:34:30|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|2
1635330880000|2021-10-27 10:34:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|2
1635330890000|2021-10-27 10:34:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|1
1635330900000|2021-10-27 10:35:00|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|0
1635330910000|2021-10-27 10:35:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|1
1635330920000|2021-10-27 10:35:20|||||||||2
1635330930000|2021-10-27 10:35:30|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|17
1635330940000|2021-10-27 10:35:40|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|0
1635330950000|2021-10-27 10:35:50|2287|2286.7|2286.7|2286.4|2287|2286.7|2286.7|2286.4|6
1635330960000|2021-10-27 10:36:00|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1635330970000|2021-10-27 10:36:10|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|3
1635330980000|2021-10-27 10:36:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|0
1635330990000|2021-10-27 10:36:30|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|7
1635331000000|2021-10-27 10:36:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1635331010000|2021-10-27 10:36:50|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|3
1635331020000|2021-10-27 10:37:00|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|3
1635331030000|2021-10-27 10:37:10|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|1
1635331040000|2021-10-27 10:37:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|1
1635331050000|2021-10-27 10:37:30|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|4
1635331060000|2021-10-27 10:37:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635331070000|2021-10-27 10:37:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|1
1635331080000|2021-10-27 10:38:00|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|0
1635331090000|2021-10-27 10:38:10|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|3
1635331100000|2021-10-27 10:38:20|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|1
1635331110000|2021-10-27 10:38:30|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|6
1635331120000|2021-10-27 10:38:40|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|0
1635331130000|2021-10-27 10:38:50|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|3
1635331140000|2021-10-27 10:39:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.2|2285.9|1
1635331150000|2021-10-27 10:39:10|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|1
1635331160000|2021-10-27 10:39:20|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|0
1635331170000|2021-10-27 10:39:30|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|2
1635331180000|2021-10-27 10:39:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1635331190000|2021-10-27 10:39:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|0
1635331200000|2021-10-27 10:40:00|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|0
1635331210000|2021-10-27 10:40:10|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|10
1635331220000|2021-10-27 10:40:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|4
1635331230000|2021-10-27 10:40:30|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|4
1635331250000|2021-10-27 10:40:50|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|0
1635331260000|2021-10-27 10:41:00|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|3
1635331270000|2021-10-27 10:41:10|2286.1|2285.8|2286.3|2286|2286.3|2286|2286.1|2285.8|0
1635331280000|2021-10-27 10:41:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1635331290000|2021-10-27 10:41:30|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1635331300000|2021-10-27 10:41:40|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1635331310000|2021-10-27 10:41:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.3|2286|2
1635331320000|2021-10-27 10:42:00|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635331330000|2021-10-27 10:42:10|||||||||1
1635331340000|2021-10-27 10:42:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|8
1635331350000|2021-10-27 10:42:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|4
1635331360000|2021-10-27 10:42:40|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|2
1635331370000|2021-10-27 10:42:50|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|0
1635331380000|2021-10-27 10:43:00|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|0
1635331390000|2021-10-27 10:43:10|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|0
1635331400000|2021-10-27 10:43:20|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1635331410000|2021-10-27 10:43:30|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|1
1635331420000|2021-10-27 10:43:40|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|2
1635331430000|2021-10-27 10:43:50|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|1
1635331440000|2021-10-27 10:44:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1635331450000|2021-10-27 10:44:10|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1635331470000|2021-10-27 10:44:30|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.4|2286.1|32
1635331480000|2021-10-27 10:44:40|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|4
1635331490000|2021-10-27 10:44:50|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1635331500000|2021-10-27 10:45:00|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|12
1635331510000|2021-10-27 10:45:10|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.2|2285.9|7
1635331520000|2021-10-27 10:45:20|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.8|2285.5|26
1635331530000|2021-10-27 10:45:30|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.7|2285.4|5
1635331540000|2021-10-27 10:45:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|5
1635331550000|2021-10-27 10:45:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|2
1635331560000|2021-10-27 10:46:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|7
1635331570000|2021-10-27 10:46:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|5
1635331580000|2021-10-27 10:46:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|0
1635331590000|2021-10-27 10:46:30|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|10
1635331600000|2021-10-27 10:46:40|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|8
1635331610000|2021-10-27 10:46:50|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|3
1635331620000|2021-10-27 10:47:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|3
1635331630000|2021-10-27 10:47:10|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|3
1635331640000|2021-10-27 10:47:20|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1635331650000|2021-10-27 10:47:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|1
1635331660000|2021-10-27 10:47:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|0
1635331670000|2021-10-27 10:47:50|2285.5|2285.2|2285|2284.7|2285.5|2285.2|2285|2284.7|7
1635331680000|2021-10-27 10:48:00|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|4
1635331690000|2021-10-27 10:48:10|2284.8|2284.5|2284.9|2284.6|2285|2284.7|2284.8|2284.5|4
1635331700000|2021-10-27 10:48:20|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|3
1635331710000|2021-10-27 10:48:30|2284.9|2284.6|2284.9|2284.6|2285|2284.7|2284.9|2284.6|2
1635331720000|2021-10-27 10:48:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2285|2284.7|2
1635331730000|2021-10-27 10:48:50|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.9|2284.6|4
1635331740000|2021-10-27 10:49:00|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|1
1635331750000|2021-10-27 10:49:10|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|2
1635331760000|2021-10-27 10:49:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|3
1635331770000|2021-10-27 10:49:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|4
1635331780000|2021-10-27 10:49:40|2284.7|2284.4|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|8
1635331790000|2021-10-27 10:49:50|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|4
1635331800000|2021-10-27 10:50:00|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|1
1635331810000|2021-10-27 10:50:10|2284.3|2284|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|5
1635331820000|2021-10-27 10:50:20|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|3
1635331830000|2021-10-27 10:50:30|2283.7|2283.4|2284|2283.7|2284.1|2283.8|2283.7|2283.4|6
1635331840000|2021-10-27 10:50:40|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|1
1635331850000|2021-10-27 10:50:50|2283.7|2283.4|2283.8|2283.5|2284|2283.7|2283.7|2283.4|1
1635331860000|2021-10-27 10:51:00|2283.9|2283.6|2283.4|2283.1|2283.9|2283.6|2283.4|2283.1|4
1635331870000|2021-10-27 10:51:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|4
1635331880000|2021-10-27 10:51:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|4
1635331890000|2021-10-27 10:51:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|0
1635331900000|2021-10-27 10:51:40|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.3|2283|5
1635331910000|2021-10-27 10:51:50|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|3
1635331920000|2021-10-27 10:52:00|2283.1|2282.8|2283.3|2283|2283.5|2283.2|2283|2282.7|29
1635331930000|2021-10-27 10:52:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1635331940000|2021-10-27 10:52:20|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283|2282.7|6
1635331950000|2021-10-27 10:52:30|2283|2282.7|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|3
1635331960000|2021-10-27 10:52:40|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.3|2282|11
1635331970000|2021-10-27 10:52:50|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282.1|2281.8|25
1635331980000|2021-10-27 10:53:00|2282.3|2282|2282.7|2282.4|2282.7|2282.4|2282.3|2282|3
1635331990000|2021-10-27 10:53:10|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|2
1635332000000|2021-10-27 10:53:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|3
1635332010000|2021-10-27 10:53:30|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|2
1635332020000|2021-10-27 10:53:40|2283|2282.7|2283.3|2283|2283.5|2283.2|2283|2282.7|8
1635332030000|2021-10-27 10:53:50|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|4
1635332040000|2021-10-27 10:54:00|2283.6|2283.3|2283.8|2283.5|2283.9|2283.6|2283.6|2283.3|11
1635332050000|2021-10-27 10:54:10|2283.9|2283.6|2283.7|2283.4|2284|2283.7|2283.7|2283.4|5
1635332060000|2021-10-27 10:54:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|3
1635332070000|2021-10-27 10:54:30|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|5
1635332080000|2021-10-27 10:54:40|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.6|2283.3|2
1635332090000|2021-10-27 10:54:50|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1635332100000|2021-10-27 10:55:00|2283.8|2283.5|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|9
1635332110000|2021-10-27 10:55:10|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|3
1635332120000|2021-10-27 10:55:20|2284.2|2283.9|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|5
1635332130000|2021-10-27 10:55:30|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|4
1635332140000|2021-10-27 10:55:40|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.7|2284.4|3
1635332150000|2021-10-27 10:55:50|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|8
1635332160000|2021-10-27 10:56:00|2284.5|2284.2|2284.2|2283.9|2284.6|2284.3|2284.2|2283.9|13
1635332170000|2021-10-27 10:56:10|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|8
1635332180000|2021-10-27 10:56:20|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2283.9|2283.6|17
1635332190000|2021-10-27 10:56:30|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2283.9|2283.6|4
1635332200000|2021-10-27 10:56:40|2284.1|2283.8|2284.2|2283.9|2284.4|2284.1|2284.1|2283.8|2
1635332210000|2021-10-27 10:56:50|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|0
1635332220000|2021-10-27 10:57:00|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|3
1635332230000|2021-10-27 10:57:10|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.3|2284|5
1635332240000|2021-10-27 10:57:20|2284.6|2284.3|2284.7|2284.4|2284.8|2284.5|2284.6|2284.3|4
1635332250000|2021-10-27 10:57:30|2284.6|2284.3|2284.3|2284|2284.7|2284.4|2284.3|2284|4
1635332260000|2021-10-27 10:57:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|3
1635332270000|2021-10-27 10:57:50|2284.3|2284|2284.4|2284.1|2284.5|2284.2|2284.3|2284|1
1635332280000|2021-10-27 10:58:00|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|1
1635332290000|2021-10-27 10:58:10|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.1|2283.8|3
1635332300000|2021-10-27 10:58:20|2284.1|2283.8|2284.3|2284|2284.4|2284.1|2284.1|2283.8|3
1635332310000|2021-10-27 10:58:30|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284|2283.7|1
1635332320000|2021-10-27 10:58:40|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2284|2283.7|2
1635332330000|2021-10-27 10:58:50|2284.2|2283.9|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|1
1635332340000|2021-10-27 10:59:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|6
1635332350000|2021-10-27 10:59:10|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|8
1635332360000|2021-10-27 10:59:20|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|3
1635332370000|2021-10-27 10:59:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|4
1635332380000|2021-10-27 10:59:40|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.8|2284.5|1
1635332390000|2021-10-27 10:59:50|2285|2284.7|2284.9|2284.6|2285|2284.7|2284.9|2284.6|3
1635332400000|2021-10-27 11:00:00|2284.8|2284.5|2285.6|2285.3|2285.6|2285.3|2284.8|2284.5|35
1635332410000|2021-10-27 11:00:10|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|10
1635332420000|2021-10-27 11:00:20|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|5
1635332430000|2021-10-27 11:00:30|2285.9|2285.6|2285.7|2285.4|2286|2285.7|2285.6|2285.3|11
1635332440000|2021-10-27 11:00:40|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.7|2285.4|1
1635332450000|2021-10-27 11:00:50|2285.8|2285.5|2285.9|2285.6|2286.2|2285.9|2285.6|2285.3|18
1635332460000|2021-10-27 11:01:00|2285.8|2285.5|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|12
1635332470000|2021-10-27 11:01:10|2286.2|2285.9|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|4
1635332480000|2021-10-27 11:01:20|2286.3|2286|2286.4|2286.1|2286.5|2286.2|2286.3|2286|7
1635332490000|2021-10-27 11:01:30|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.3|2286|5
1635332500000|2021-10-27 11:01:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1635332510000|2021-10-27 11:01:50|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|4
1635332520000|2021-10-27 11:02:00|2286.7|2286.4|2286.2|2285.9|2286.7|2286.4|2286.1|2285.8|15
1635332530000|2021-10-27 11:02:10|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.9|2285.6|2
1635332540000|2021-10-27 11:02:20|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.9|2285.6|0
1635332550000|2021-10-27 11:02:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|1
1635332560000|2021-10-27 11:02:40|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.9|2285.6|2
1635332570000|2021-10-27 11:02:50|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|5
1635332580000|2021-10-27 11:03:00|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2285.7|2285.4|1
1635332590000|2021-10-27 11:03:10|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286|2285.7|5
1635332600000|2021-10-27 11:03:20|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|2
1635332610000|2021-10-27 11:03:30|2286.2|2285.9|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|6
1635332620000|2021-10-27 11:03:40|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|5
1635332630000|2021-10-27 11:03:50|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1635332640000|2021-10-27 11:04:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|1
1635332650000|2021-10-27 11:04:10|||||||||4
1635332660000|2021-10-27 11:04:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.3|2286|1
1635332670000|2021-10-27 11:04:30|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.3|2286|6
1635332680000|2021-10-27 11:04:40|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|3
1635332690000|2021-10-27 11:04:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1635332700000|2021-10-27 11:05:00|2286.9|2286.6|2286.6|2286.3|2287|2286.7|2286.6|2286.3|1
1635332710000|2021-10-27 11:05:10|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|6
1635332720000|2021-10-27 11:05:20|2286.8|2286.5|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|16
1635332730000|2021-10-27 11:05:30|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|4
1635332740000|2021-10-27 11:05:40|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|1
1635332750000|2021-10-27 11:05:50|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|4
1635332760000|2021-10-27 11:06:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|13
1635332770000|2021-10-27 11:06:10|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|4
1635332780000|2021-10-27 11:06:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|4
1635332790000|2021-10-27 11:06:30|||||||||2
1635332800000|2021-10-27 11:06:40|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|2
1635332810000|2021-10-27 11:06:50|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|2
1635332820000|2021-10-27 11:07:00|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|1
1635332830000|2021-10-27 11:07:10|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|67
1635332840000|2021-10-27 11:07:20|2286.6|2286.3|2287|2286.7|2287.1|2286.8|2286.6|2286.3|12
1635332850000|2021-10-27 11:07:30|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|3
1635332860000|2021-10-27 11:07:40|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|1
1635332870000|2021-10-27 11:07:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|1
1635332880000|2021-10-27 11:08:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|3
1635332890000|2021-10-27 11:08:10|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|13
1635332900000|2021-10-27 11:08:20|||||||||4
1635332910000|2021-10-27 11:08:30|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1635332920000|2021-10-27 11:08:40|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|11
1635332930000|2021-10-27 11:08:50|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1635332940000|2021-10-27 11:09:00|2286|2285.7|2286.1|2285.8|2286.1|2285.8|2286|2285.7|7
1635332950000|2021-10-27 11:09:10|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|5
1635332960000|2021-10-27 11:09:20|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286.1|2285.8|3
1635332970000|2021-10-27 11:09:30|2286.3|2286|2286|2285.7|2286.3|2286|2286|2285.7|5
1635332980000|2021-10-27 11:09:40|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|5
1635332990000|2021-10-27 11:09:50|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.9|2285.6|3
1635333000000|2021-10-27 11:10:00|2285.9|2285.6|2285.9|2285.6|2286|2285.7|2285.8|2285.5|7
1635333010000|2021-10-27 11:10:10|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285.8|2285.5|6
1635333020000|2021-10-27 11:10:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|1
1635333030000|2021-10-27 11:10:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|3
1635333040000|2021-10-27 11:10:40|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1635333050000|2021-10-27 11:10:50|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|0
1635333060000|2021-10-27 11:11:00|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.2|2285.9|2
1635333070000|2021-10-27 11:11:10|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|10
1635333080000|2021-10-27 11:11:20|2286.6|2286.3|2287.3|2287|2287.4|2287.1|2286.6|2286.3|15
1635333090000|2021-10-27 11:11:30|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2286.9|2286.6|4
1635333100000|2021-10-27 11:11:40|||||||||3
1635333110000|2021-10-27 11:11:50|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2286.9|2286.6|1
1635333120000|2021-10-27 11:12:00|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2287|2286.7|0
1635333130000|2021-10-27 11:12:10|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287|2286.7|1
1635333140000|2021-10-27 11:12:20|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|3
1635333150000|2021-10-27 11:12:30|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|7
1635333160000|2021-10-27 11:12:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|1
1635333170000|2021-10-27 11:12:50|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|3
1635333180000|2021-10-27 11:13:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|9
1635333190000|2021-10-27 11:13:10|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.3|2287|5
1635333200000|2021-10-27 11:13:20|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|37
1635333210000|2021-10-27 11:13:30|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.3|2287|59
1635333220000|2021-10-27 11:13:40|2287.7|2287.4|2287|2286.7|2287.7|2287.4|2287|2286.7|10
1635333230000|2021-10-27 11:13:50|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|12
1635333240000|2021-10-27 11:14:00|2286.8|2286.5|2286.6|2286.3|2286.9|2286.6|2286.5|2286.2|4
1635333250000|2021-10-27 11:14:10|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|12
1635333260000|2021-10-27 11:14:20|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|3
1635333270000|2021-10-27 11:14:30|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|1
1635333280000|2021-10-27 11:14:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|6
1635333290000|2021-10-27 11:14:50|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|4
1635333300000|2021-10-27 11:15:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1635333310000|2021-10-27 11:15:10|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|4
1635333320000|2021-10-27 11:15:20|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287|2286.7|10
1635333330000|2021-10-27 11:15:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1635333340000|2021-10-27 11:15:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1635333350000|2021-10-27 11:15:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|4
1635333360000|2021-10-27 11:16:00|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|25
1635333370000|2021-10-27 11:16:10|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|9
1635333380000|2021-10-27 11:16:20|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|14
1635333390000|2021-10-27 11:16:30|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|3
1635333400000|2021-10-27 11:16:40|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.9|2287.6|5
1635333410000|2021-10-27 11:16:50|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|10
1635333420000|2021-10-27 11:17:00|2287.6|2287.3|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|11
1635333440000|2021-10-27 11:17:20|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|10
1635333450000|2021-10-27 11:17:30|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|1
1635333460000|2021-10-27 11:17:40|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|13
1635333470000|2021-10-27 11:17:50|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.8|2286.5|23
1635333480000|2021-10-27 11:18:00|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|2
1635333490000|2021-10-27 11:18:10|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|0
1635333500000|2021-10-27 11:18:20|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|17
1635333510000|2021-10-27 11:18:30|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|7
1635333520000|2021-10-27 11:18:40|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|7
1635333530000|2021-10-27 11:18:50|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|9
1635333540000|2021-10-27 11:19:00|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|8
1635333550000|2021-10-27 11:19:10|2286.1|2285.8|2286.1|2285.8|2286.2|2285.9|2286|2285.7|8
1635333560000|2021-10-27 11:19:20|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|12
1635333570000|2021-10-27 11:19:30|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|4
1635333580000|2021-10-27 11:19:40|2286.7|2286.4|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|9
1635333590000|2021-10-27 11:19:50|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|6
1635333600000|2021-10-27 11:20:00|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|7
1635333610000|2021-10-27 11:20:10|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1635333620000|2021-10-27 11:20:20|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|8
1635333630000|2021-10-27 11:20:30|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|2
1635333640000|2021-10-27 11:20:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2
1635333650000|2021-10-27 11:20:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|4
1635333660000|2021-10-27 11:21:00|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|4
1635333670000|2021-10-27 11:21:10|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1635333680000|2021-10-27 11:21:20|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.8|2286.5|4
1635333690000|2021-10-27 11:21:30|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1635333700000|2021-10-27 11:21:40|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|8
1635333710000|2021-10-27 11:21:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|2
1635333720000|2021-10-27 11:22:00|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|1
1635333730000|2021-10-27 11:22:10|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|5
1635333740000|2021-10-27 11:22:20|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1635333750000|2021-10-27 11:22:30|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|10
1635333760000|2021-10-27 11:22:40|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|11
1635333770000|2021-10-27 11:22:50|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|1
1635333780000|2021-10-27 11:23:00|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.3|2287|5
1635333790000|2021-10-27 11:23:10|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|4
1635333800000|2021-10-27 11:23:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|0
1635333810000|2021-10-27 11:23:30|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|2
1635333820000|2021-10-27 11:23:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|1
1635333830000|2021-10-27 11:23:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|3
1635333840000|2021-10-27 11:24:00|||||||||2
1635333850000|2021-10-27 11:24:10|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|7
1635333860000|2021-10-27 11:24:20|||||||||3
1635333870000|2021-10-27 11:24:30|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|12
1635333880000|2021-10-27 11:24:40|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|1
1635333890000|2021-10-27 11:24:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|7
1635333900000|2021-10-27 11:25:00|2287.4|2287.1|2287|2286.7|2287.4|2287.1|2286.9|2286.6|12
1635333910000|2021-10-27 11:25:10|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1635333920000|2021-10-27 11:25:20|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|8
1635333930000|2021-10-27 11:25:30|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|1
1635333940000|2021-10-27 11:25:40|2287|2286.7|2287|2286.7|2287.1|2286.8|2287|2286.7|4
1635333950000|2021-10-27 11:25:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|13
1635333960000|2021-10-27 11:26:00|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|5
1635333970000|2021-10-27 11:26:10|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|2
1635333980000|2021-10-27 11:26:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|1
1635333990000|2021-10-27 11:26:30|||||||||1
1635334000000|2021-10-27 11:26:40|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|4
1635334010000|2021-10-27 11:26:50|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|1
1635334020000|2021-10-27 11:27:00|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|2
1635334030000|2021-10-27 11:27:10|2287|2286.7|2287.2|2286.9|2287.3|2287|2286.9|2286.6|11
1635334040000|2021-10-27 11:27:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|5
1635334050000|2021-10-27 11:27:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|2
1635334060000|2021-10-27 11:27:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|3
1635334070000|2021-10-27 11:27:50|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|8
1635334080000|2021-10-27 11:28:00|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|5
1635334090000|2021-10-27 11:28:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|2
1635334100000|2021-10-27 11:28:20|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.3|2287|4
1635334110000|2021-10-27 11:28:30|2287.4|2287.1|2287.2|2286.9|2287.6|2287.3|2287.1|2286.8|10
1635334120000|2021-10-27 11:28:40|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1635334130000|2021-10-27 11:28:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|9
1635334140000|2021-10-27 11:29:00|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|2
1635334150000|2021-10-27 11:29:10|||||||||4
1635334160000|2021-10-27 11:29:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|5
1635334170000|2021-10-27 11:29:30|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|6
1635334190000|2021-10-27 11:29:50|2287|2286.7|2287|2286.7|2287|2286.7|2286.8|2286.5|6
1635334200000|2021-10-27 11:30:00|2286.9|2286.6|2286.3|2286|2286.9|2286.6|2286.3|2286|19
1635334210000|2021-10-27 11:30:10|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|16
1635334220000|2021-10-27 11:30:20|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|11
1635334230000|2021-10-27 11:30:30|2286.9|2286.6|2287|2286.7|2287.2|2286.9|2286.8|2286.5|22
1635334240000|2021-10-27 11:30:40|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|11
1635334250000|2021-10-27 11:30:50|2287|2286.7|2287.4|2287.1|2287.5|2287.2|2287|2286.7|11
1635334260000|2021-10-27 11:31:00|2287.3|2287|2287.7|2287.4|2287.8|2287.5|2287.3|2287|18
1635334270000|2021-10-27 11:31:10|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|36
1635334280000|2021-10-27 11:31:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|7
1635334290000|2021-10-27 11:31:30|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|5
1635334300000|2021-10-27 11:31:40|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|11
1635334310000|2021-10-27 11:31:50|2287.6|2287.3|2287.3|2287|2287.6|2287.3|2287.2|2286.9|20
1635334320000|2021-10-27 11:32:00|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|18
1635334330000|2021-10-27 11:32:10|2287|2286.7|2287|2286.7|2287.3|2287|2287|2286.7|6
1635334340000|2021-10-27 11:32:20|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|10
1635334350000|2021-10-27 11:32:30|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|13
1635334360000|2021-10-27 11:32:40|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|6
1635334370000|2021-10-27 11:32:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|6
1635334380000|2021-10-27 11:33:00|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2286.9|2286.6|11
1635334390000|2021-10-27 11:33:10|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1635334400000|2021-10-27 11:33:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|5
1635334410000|2021-10-27 11:33:30|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|4
1635334420000|2021-10-27 11:33:40|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|7
1635334430000|2021-10-27 11:33:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|5
1635334440000|2021-10-27 11:34:00|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.3|2286|6
1635334450000|2021-10-27 11:34:10|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|3
1635334460000|2021-10-27 11:34:20|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.3|2286|4
1635334470000|2021-10-27 11:34:30|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|3
1635334480000|2021-10-27 11:34:40|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|0
1635334490000|2021-10-27 11:34:50|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.3|2286|1
1635334500000|2021-10-27 11:35:00|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|1
1635334510000|2021-10-27 11:35:10|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|3
1635334520000|2021-10-27 11:35:20|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|10
1635334530000|2021-10-27 11:35:30|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|4
1635334540000|2021-10-27 11:35:40|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|8
1635334550000|2021-10-27 11:35:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|6
1635334560000|2021-10-27 11:36:00|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|4
1635334570000|2021-10-27 11:36:10|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|3
1635334580000|2021-10-27 11:36:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|24
1635334590000|2021-10-27 11:36:30|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|23
1635334600000|2021-10-27 11:36:40|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|4
1635334610000|2021-10-27 11:36:50|2286.2|2285.9|2286|2285.7|2286.3|2286|2286|2285.7|3
1635334620000|2021-10-27 11:37:00|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|24
1635334630000|2021-10-27 11:37:10|2285.8|2285.5|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|11
1635334640000|2021-10-27 11:37:20|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|1
1635334650000|2021-10-27 11:37:30|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|8
1635334660000|2021-10-27 11:37:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|0
1635334670000|2021-10-27 11:37:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|1
1635334680000|2021-10-27 11:38:00|2285.8|2285.5|2286|2285.7|2286|2285.7|2285.8|2285.5|11
1635334690000|2021-10-27 11:38:10|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|1
1635334700000|2021-10-27 11:38:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|5
1635334710000|2021-10-27 11:38:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.1|2285.8|12
1635334720000|2021-10-27 11:38:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|5
1635334730000|2021-10-27 11:38:50|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2286|2285.7|6
1635334740000|2021-10-27 11:39:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|4
1635334750000|2021-10-27 11:39:10|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|1
1635334760000|2021-10-27 11:39:20|2286|2285.7|2286.3|2286|2286.4|2286.1|2286|2285.7|10
1635334770000|2021-10-27 11:39:30|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|5
1635334780000|2021-10-27 11:39:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|14
1635334790000|2021-10-27 11:39:50|2286.1|2285.8|2286.2|2285.9|2286.3|2286|2286.1|2285.8|3
1635334800000|2021-10-27 11:40:00|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|9
1635334810000|2021-10-27 11:40:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|5
1635334820000|2021-10-27 11:40:20|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|8
1635334830000|2021-10-27 11:40:30|2286.5|2286.2|2287|2286.7|2287.2|2286.9|2286.4|2286.1|70
1635334840000|2021-10-27 11:40:40|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|19
1635334850000|2021-10-27 11:40:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287|2286.7|11
1635334860000|2021-10-27 11:41:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|4
1635334870000|2021-10-27 11:41:10|||||||||2
1635334880000|2021-10-27 11:41:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|16
1635334890000|2021-10-27 11:41:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|14
1635334900000|2021-10-27 11:41:40|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|7
1635334910000|2021-10-27 11:41:50|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|5
1635334920000|2021-10-27 11:42:00|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|4
1635334930000|2021-10-27 11:42:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1635334940000|2021-10-27 11:42:20|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|2
1635334950000|2021-10-27 11:42:30|2286.6|2286.3|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|5
1635334960000|2021-10-27 11:42:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|8
1635334970000|2021-10-27 11:42:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|11
1635334980000|2021-10-27 11:43:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|10
1635334990000|2021-10-27 11:43:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|4
1635335000000|2021-10-27 11:43:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2
1635335010000|2021-10-27 11:43:30|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|5
1635335020000|2021-10-27 11:43:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|8
1635335030000|2021-10-27 11:43:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|3
1635335040000|2021-10-27 11:44:00|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|0
1635335050000|2021-10-27 11:44:10|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|5
1635335060000|2021-10-27 11:44:20|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|12
1635335070000|2021-10-27 11:44:30|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|8
1635335080000|2021-10-27 11:44:40|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|12
1635335090000|2021-10-27 11:44:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|4
1635335100000|2021-10-27 11:45:00|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|12
1635335110000|2021-10-27 11:45:10|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|13
1635335120000|2021-10-27 11:45:20|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|12
1635335130000|2021-10-27 11:45:30|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|9
1635335140000|2021-10-27 11:45:40|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|17
1635335150000|2021-10-27 11:45:50|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|11
1635335160000|2021-10-27 11:46:00|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|8
1635335170000|2021-10-27 11:46:10|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|63
1635335180000|2021-10-27 11:46:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|25
1635335190000|2021-10-27 11:46:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|13
1635335200000|2021-10-27 11:46:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|6
1635335210000|2021-10-27 11:46:50|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|8
1635335220000|2021-10-27 11:47:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|6
1635335230000|2021-10-27 11:47:10|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287.1|2286.8|3
1635335240000|2021-10-27 11:47:20|2287.1|2286.8|2287.1|2286.8|2287.3|2287|2287.1|2286.8|6
1635335250000|2021-10-27 11:47:30|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.7|2286.4|6
1635335260000|2021-10-27 11:47:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1635335270000|2021-10-27 11:47:50|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|1
1635335280000|2021-10-27 11:48:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1635335290000|2021-10-27 11:48:10|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|13
1635335300000|2021-10-27 11:48:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|8
1635335310000|2021-10-27 11:48:30|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|10
1635335320000|2021-10-27 11:48:40|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|0
1635335330000|2021-10-27 11:48:50|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|6
1635335340000|2021-10-27 11:49:00|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1635335350000|2021-10-27 11:49:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1635335360000|2021-10-27 11:49:20|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|6
1635335370000|2021-10-27 11:49:30|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.3|2286|5
1635335380000|2021-10-27 11:49:40|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|8
1635335390000|2021-10-27 11:49:50|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|1
1635335400000|2021-10-27 11:50:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|2
1635335410000|2021-10-27 11:50:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286|2285.7|7
1635335420000|2021-10-27 11:50:20|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|2
1635335430000|2021-10-27 11:50:30|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.3|2286|4
1635335440000|2021-10-27 11:50:40|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|1
1635335450000|2021-10-27 11:50:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|5
1635335460000|2021-10-27 11:51:00|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|5
1635335470000|2021-10-27 11:51:10|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|0
1635335480000|2021-10-27 11:51:20|2286.7|2286.4|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|1
1635335490000|2021-10-27 11:51:30|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|3
1635335500000|2021-10-27 11:51:40|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|12
1635335520000|2021-10-27 11:52:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|3
1635335530000|2021-10-27 11:52:10|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|2
1635335540000|2021-10-27 11:52:20|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.3|2287|2
1635335550000|2021-10-27 11:52:30|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.2|2286.9|4
1635335560000|2021-10-27 11:52:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|20
1635335570000|2021-10-27 11:52:50|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|3
1635335580000|2021-10-27 11:53:00|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|1
1635335600000|2021-10-27 11:53:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1635335610000|2021-10-27 11:53:30|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.2|2286.9|2
1635335620000|2021-10-27 11:53:40|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|3
1635335630000|2021-10-27 11:53:50|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1635335640000|2021-10-27 11:54:00|2287.3|2287|2287.2|2286.9|2287.3|2287|2287.1|2286.8|3
1635335650000|2021-10-27 11:54:10|2287.1|2286.8|2287|2286.7|2287.2|2286.9|2287|2286.7|1
1635335660000|2021-10-27 11:54:20|2286.9|2286.6|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|15
1635335670000|2021-10-27 11:54:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|2
1635335680000|2021-10-27 11:54:40|||||||||1
1635335690000|2021-10-27 11:54:50|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|3
1635335700000|2021-10-27 11:55:00|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|0
1635335710000|2021-10-27 11:55:10|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287|2286.7|10
1635335720000|2021-10-27 11:55:20|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1635335730000|2021-10-27 11:55:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|2
1635335740000|2021-10-27 11:55:40|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1635335750000|2021-10-27 11:55:50|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|0
1635335760000|2021-10-27 11:56:00|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.5|2287.2|4
1635335770000|2021-10-27 11:56:10|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|2
1635335780000|2021-10-27 11:56:20|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|4
1635335800000|2021-10-27 11:56:40|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|10
1635335810000|2021-10-27 11:56:50|2287.6|2287.3|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|5
1635335820000|2021-10-27 11:57:00|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|21
1635335830000|2021-10-27 11:57:10|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|8
1635335840000|2021-10-27 11:57:20|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.5|2287.2|2
1635335850000|2021-10-27 11:57:30|2287.7|2287.4|2287.3|2287|2287.8|2287.5|2287.3|2287|10
1635335860000|2021-10-27 11:57:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|20
1635335870000|2021-10-27 11:57:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1635335880000|2021-10-27 11:58:00|2287.3|2287|2287.3|2287|2287.3|2287|2287.1|2286.8|4
1635335890000|2021-10-27 11:58:10|2287.2|2286.9|2286.5|2286.2|2287.2|2286.9|2286.5|2286.2|86
1635335900000|2021-10-27 11:58:20|2286.4|2286.1|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|6
1635335910000|2021-10-27 11:58:30|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|4
1635335920000|2021-10-27 11:58:40|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|4
1635335930000|2021-10-27 11:58:50|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|6
1635335940000|2021-10-27 11:59:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|7
1635335950000|2021-10-27 11:59:10|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.2|2285.9|3
1635335960000|2021-10-27 11:59:20|2286.4|2286.1|2286.4|2286.1|2286.6|2286.3|2286.3|2286|6
1635335970000|2021-10-27 11:59:30|2286.3|2286|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|17
1635335980000|2021-10-27 11:59:40|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.8|2285.5|13
1635335990000|2021-10-27 11:59:50|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|5
1635336000000|2021-10-27 12:00:00|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|45
1635336010000|2021-10-27 12:00:10|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.1|2284.8|48
1635336020000|2021-10-27 12:00:20|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|16
1635336030000|2021-10-27 12:00:30|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2285|2284.7|15
1635336040000|2021-10-27 12:00:40|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.9|2284.6|8
1635336050000|2021-10-27 12:00:50|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.1|2284.8|35
1635336060000|2021-10-27 12:01:00|2285.2|2284.9|2284.8|2284.5|2285.3|2285|2284.8|2284.5|20
1635336070000|2021-10-27 12:01:10|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|13
1635336080000|2021-10-27 12:01:20|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|10
1635336090000|2021-10-27 12:01:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.6|2284.3|4
1635336100000|2021-10-27 12:01:40|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|20
1635336110000|2021-10-27 12:01:50|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.5|2284.2|14
1635336120000|2021-10-27 12:02:00|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1635336130000|2021-10-27 12:02:10|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.3|2284|10
1635336140000|2021-10-27 12:02:20|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|18
1635336150000|2021-10-27 12:02:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|2
1635336160000|2021-10-27 12:02:40|2284.3|2284|2284.1|2283.8|2284.4|2284.1|2284|2283.7|34
1635336170000|2021-10-27 12:02:50|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|20
1635336180000|2021-10-27 12:03:00|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|12
1635336190000|2021-10-27 12:03:10|2284|2283.7|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|15
1635336200000|2021-10-27 12:03:20|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|4
1635336210000|2021-10-27 12:03:30|2284.1|2283.8|2284.3|2284|2284.4|2284.1|2284.1|2283.8|19
1635336220000|2021-10-27 12:03:40|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|4
1635336230000|2021-10-27 12:03:50|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|82
1635336240000|2021-10-27 12:04:00|2284|2283.7|2284|2283.7|2284.1|2283.8|2284|2283.7|18
1635336250000|2021-10-27 12:04:10|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|3
1635336260000|2021-10-27 12:04:20|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|33
1635336270000|2021-10-27 12:04:30|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|15
1635336280000|2021-10-27 12:04:40|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|11
1635336290000|2021-10-27 12:04:50|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|7
1635336300000|2021-10-27 12:05:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|8
1635336310000|2021-10-27 12:05:10|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|27
1635336320000|2021-10-27 12:05:20|2283.4|2283.1|2284|2283.7|2284|2283.7|2283.4|2283.1|27
1635336330000|2021-10-27 12:05:30|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|30
1635336340000|2021-10-27 12:05:40|2284|2283.7|2284|2283.7|2284.2|2283.9|2284|2283.7|4
1635336350000|2021-10-27 12:05:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|2
1635336360000|2021-10-27 12:06:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|11
1635336370000|2021-10-27 12:06:10|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2284|2283.7|28
1635336380000|2021-10-27 12:06:20|2284.2|2283.9|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|19
1635336390000|2021-10-27 12:06:30|2284.7|2284.4|2284.6|2284.3|2285|2284.7|2284.6|2284.3|20
1635336400000|2021-10-27 12:06:40|2284.8|2284.5|2284.2|2283.9|2284.8|2284.5|2284.2|2283.9|16
1635336410000|2021-10-27 12:06:50|2284.3|2284|2284.2|2283.9|2284.3|2284|2284.2|2283.9|3
1635336420000|2021-10-27 12:07:00|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|9
1635336430000|2021-10-27 12:07:10|2284.3|2284|2284.5|2284.2|2284.5|2284.2|2284.3|2284|9
1635336440000|2021-10-27 12:07:20|2284.6|2284.3|2285.1|2284.8|2285.1|2284.8|2284.6|2284.3|8
1635336450000|2021-10-27 12:07:30|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2
1635336460000|2021-10-27 12:07:40|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|8
1635336470000|2021-10-27 12:07:50|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285|2284.7|19
1635336480000|2021-10-27 12:08:00|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|4
1635336490000|2021-10-27 12:08:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|6
1635336500000|2021-10-27 12:08:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|7
1635336510000|2021-10-27 12:08:30|2285.2|2284.9|2285.2|2284.9|2285.3|2285|2285.2|2284.9|4
1635336520000|2021-10-27 12:08:40|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|5
1635336540000|2021-10-27 12:09:00|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|13
1635336550000|2021-10-27 12:09:10|2285.1|2284.8|2285.2|2284.9|2285.2|2284.9|2285|2284.7|4
1635336560000|2021-10-27 12:09:20|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2284.9|2284.6|5
1635336570000|2021-10-27 12:09:30|2284.9|2284.6|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|1
1635336580000|2021-10-27 12:09:40|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|7
1635336590000|2021-10-27 12:09:50|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.9|2284.6|1
1635336600000|2021-10-27 12:10:00|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2285.1|2284.8|9
1635336610000|2021-10-27 12:10:10|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2284.9|2284.6|29
1635336620000|2021-10-27 12:10:20|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.9|2284.6|12
1635336630000|2021-10-27 12:10:30|2285.1|2284.8|2285.3|2285|2285.4|2285.1|2285|2284.7|4
1635336640000|2021-10-27 12:10:40|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.1|2284.8|1
1635336650000|2021-10-27 12:10:50|2285.2|2284.9|2285|2284.7|2285.2|2284.9|2284.9|2284.6|4
1635336660000|2021-10-27 12:11:00|2284.9|2284.6|2285.5|2285.2|2285.5|2285.2|2284.9|2284.6|16
1635336670000|2021-10-27 12:11:10|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.3|2285|13
1635336680000|2021-10-27 12:11:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.4|2285.1|13
1635336690000|2021-10-27 12:11:30|2285.8|2285.5|2285.8|2285.5|2285.8|2285.5|2285.6|2285.3|11
1635336700000|2021-10-27 12:11:40|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|5
1635336710000|2021-10-27 12:11:50|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.7|2285.4|14
1635336720000|2021-10-27 12:12:00|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|13
1635336730000|2021-10-27 12:12:10|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|7
1635336740000|2021-10-27 12:12:20|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|4
1635336750000|2021-10-27 12:12:30|2285.6|2285.3|2285.8|2285.5|2285.9|2285.6|2285.6|2285.3|30
1635336760000|2021-10-27 12:12:40|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.5|2285.2|6
1635336770000|2021-10-27 12:12:50|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|11
1635336780000|2021-10-27 12:13:00|2285.7|2285.4|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|5
1635336790000|2021-10-27 12:13:10|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|4
1635336800000|2021-10-27 12:13:20|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2
1635336810000|2021-10-27 12:13:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|5
1635336820000|2021-10-27 12:13:40|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|11
1635336830000|2021-10-27 12:13:50|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|4
1635336840000|2021-10-27 12:14:00|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.4|2285.1|5
1635336850000|2021-10-27 12:14:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|1
1635336860000|2021-10-27 12:14:20|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1635336870000|2021-10-27 12:14:30|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|0
1635336880000|2021-10-27 12:14:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.2|2284.9|0
1635336890000|2021-10-27 12:14:50|2285.4|2285.1|2285.6|2285.3|2285.7|2285.4|2285.4|2285.1|21
1635336900000|2021-10-27 12:15:00|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|10
1635336910000|2021-10-27 12:15:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.7|2285.4|4
1635336920000|2021-10-27 12:15:20|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2285.9|2285.6|14
1635336930000|2021-10-27 12:15:30|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|7
1635336940000|2021-10-27 12:15:40|2286|2285.7|2286.3|2286|2286.3|2286|2286|2285.7|10
1635336950000|2021-10-27 12:15:50|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.2|2285.9|3
1635336960000|2021-10-27 12:16:00|2286.3|2286|2286.2|2285.9|2286.3|2286|2286.2|2285.9|11
1635336970000|2021-10-27 12:16:10|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.3|2286|19
1635336980000|2021-10-27 12:16:20|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|3
1635336990000|2021-10-27 12:16:30|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|7
1635337000000|2021-10-27 12:16:40|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|18
1635337010000|2021-10-27 12:16:50|2286.4|2286.1|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|10
1635337020000|2021-10-27 12:17:00|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|2
1635337030000|2021-10-27 12:17:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|0
1635337040000|2021-10-27 12:17:20|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|3
1635337050000|2021-10-27 12:17:30|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|13
1635337060000|2021-10-27 12:17:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|13
1635337070000|2021-10-27 12:17:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|1
1635337090000|2021-10-27 12:18:10|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|4
1635337100000|2021-10-27 12:18:20|2286.4|2286.1|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|0
1635337110000|2021-10-27 12:18:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|9
1635337120000|2021-10-27 12:18:40|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|4
1635337130000|2021-10-27 12:18:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|1
1635337140000|2021-10-27 12:19:00|2286.6|2286.3|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|11
1635337170000|2021-10-27 12:19:30|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.4|2286.1|4
1635337180000|2021-10-27 12:19:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|3
1635337200000|2021-10-27 12:20:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|1
1635337210000|2021-10-27 12:20:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2
1635337220000|2021-10-27 12:20:20|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|5
1635337230000|2021-10-27 12:20:30|||||||||11
1635337240000|2021-10-27 12:20:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|6
1635337250000|2021-10-27 12:20:50|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|3
1635337260000|2021-10-27 12:21:00|2286.6|2286.3|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|8
1635337270000|2021-10-27 12:21:10|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|11
1635337280000|2021-10-27 12:21:20|2286.7|2286.4|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|4
1635337290000|2021-10-27 12:21:30|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|0
1635337300000|2021-10-27 12:21:40|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2287.1|2286.8|9
1635337310000|2021-10-27 12:21:50|2287.1|2286.8|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|4
1635337320000|2021-10-27 12:22:00|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|1
1635337330000|2021-10-27 12:22:10|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2287|2286.7|7
1635337340000|2021-10-27 12:22:20|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|2
1635337350000|2021-10-27 12:22:30|||||||||2
1635337360000|2021-10-27 12:22:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|3
1635337370000|2021-10-27 12:22:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|1
1635337380000|2021-10-27 12:23:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|8
1635337390000|2021-10-27 12:23:10|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|0
1635337400000|2021-10-27 12:23:20|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.2|2285.9|43
1635337410000|2021-10-27 12:23:30|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286|2285.7|8
1635337420000|2021-10-27 12:23:40|2286|2285.7|2286|2285.7|2286|2285.7|2285.9|2285.6|6
1635337430000|2021-10-27 12:23:50|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|1
1635337440000|2021-10-27 12:24:00|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|15
1635337450000|2021-10-27 12:24:10|2286.2|2285.9|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|7
1635337460000|2021-10-27 12:24:20|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|1
1635337470000|2021-10-27 12:24:30|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|5
1635337480000|2021-10-27 12:24:40|2285.7|2285.4|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|11
1635337490000|2021-10-27 12:24:50|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.5|2285.2|11
1635337500000|2021-10-27 12:25:00|2285.7|2285.4|2285.8|2285.5|2286|2285.7|2285.7|2285.4|4
1635337510000|2021-10-27 12:25:10|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|4
1635337520000|2021-10-27 12:25:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.8|2285.5|4
1635337530000|2021-10-27 12:25:30|2285.9|2285.6|2286.1|2285.8|2286.1|2285.8|2285.8|2285.5|21
1635337540000|2021-10-27 12:25:40|2286|2285.7|2285.8|2285.5|2286.1|2285.8|2285.8|2285.5|15
1635337550000|2021-10-27 12:25:50|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.7|2285.4|4
1635337560000|2021-10-27 12:26:00|2286|2285.7|2286|2285.7|2286.1|2285.8|2286|2285.7|2
1635337570000|2021-10-27 12:26:10|2285.9|2285.6|2285.8|2285.5|2285.9|2285.6|2285.8|2285.5|5
1635337580000|2021-10-27 12:26:20|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|6
1635337590000|2021-10-27 12:26:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.5|2285.2|2
1635337600000|2021-10-27 12:26:40|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|6
1635337610000|2021-10-27 12:26:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|6
1635337620000|2021-10-27 12:27:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|5
1635337630000|2021-10-27 12:27:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286|2285.7|6
1635337650000|2021-10-27 12:27:30|2286.8|2286.5|2286.8|2286.5|2287|2286.7|2286.6|2286.3|86
1635337660000|2021-10-27 12:27:40|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|6
1635337670000|2021-10-27 12:27:50|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|7
1635337680000|2021-10-27 12:28:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|7
1635337690000|2021-10-27 12:28:10|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|11
1635337700000|2021-10-27 12:28:20|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|26
1635337710000|2021-10-27 12:28:30|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|104
1635337720000|2021-10-27 12:28:40|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2
1635337730000|2021-10-27 12:28:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|4
1635337750000|2021-10-27 12:29:10|||||||||3
1635337760000|2021-10-27 12:29:20|2288|2287.7|2287.4|2287.1|2288|2287.7|2287.2|2286.9|98
1635337770000|2021-10-27 12:29:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|26
1635337780000|2021-10-27 12:29:40|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|23
1635337790000|2021-10-27 12:29:50|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|1
1635337800000|2021-10-27 12:30:00|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|5
1635337810000|2021-10-27 12:30:10|||||||||8
1635337820000|2021-10-27 12:30:20|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|9
1635337830000|2021-10-27 12:30:30|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.3|2287|17
1635337840000|2021-10-27 12:30:40|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.8|2287.5|16
1635337850000|2021-10-27 12:30:50|2288|2287.7|2288.3|2288|2288.4|2288.1|2287.9|2287.6|53
1635337860000|2021-10-27 12:31:00|2288.2|2287.9|2288.9|2288.6|2288.9|2288.6|2288.1|2287.8|23
1635337870000|2021-10-27 12:31:10|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.6|2288.3|17
1635337880000|2021-10-27 12:31:20|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|8
1635337890000|2021-10-27 12:31:30|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|8
1635337900000|2021-10-27 12:31:40|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|7
1635337910000|2021-10-27 12:31:50|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|23
1635337920000|2021-10-27 12:32:00|2289|2288.7|2289|2288.7|2289|2288.7|2288.8|2288.5|5
1635337930000|2021-10-27 12:32:10|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.7|2288.4|13
1635337940000|2021-10-27 12:32:20|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|9
1635337950000|2021-10-27 12:32:30|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|11
1635337960000|2021-10-27 12:32:40|2289|2288.7|2289|2288.7|2289|2288.7|2288.8|2288.5|10
1635337970000|2021-10-27 12:32:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|16
1635337980000|2021-10-27 12:33:00|2289|2288.7|2289|2288.7|2289.3|2289|2288.9|2288.6|13
1635337990000|2021-10-27 12:33:10|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.5|2288.2|3
1635338000000|2021-10-27 12:33:20|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|9
1635338010000|2021-10-27 12:33:30|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|7
1635338020000|2021-10-27 12:33:40|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|14
1635338030000|2021-10-27 12:33:50|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|4
1635338040000|2021-10-27 12:34:00|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|2
1635338050000|2021-10-27 12:34:10|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.2|2287.9|5
1635338060000|2021-10-27 12:34:20|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|3
1635338070000|2021-10-27 12:34:30|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635338080000|2021-10-27 12:34:40|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1635338090000|2021-10-27 12:34:50|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.3|2288|8
1635338100000|2021-10-27 12:35:00|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.3|2288|14
1635338110000|2021-10-27 12:35:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|1
1635338120000|2021-10-27 12:35:20|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|2
1635338130000|2021-10-27 12:35:30|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|12
1635338140000|2021-10-27 12:35:40|2288.7|2288.4|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|6
1635338150000|2021-10-27 12:35:50|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|1
1635338160000|2021-10-27 12:36:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|11
1635338170000|2021-10-27 12:36:10|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|13
1635338180000|2021-10-27 12:36:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|2
1635338190000|2021-10-27 12:36:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|9
1635338200000|2021-10-27 12:36:40|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|1
1635338210000|2021-10-27 12:36:50|2288.5|2288.2|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|11
1635338220000|2021-10-27 12:37:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1635338230000|2021-10-27 12:37:10|2288.7|2288.4|2289.4|2289.1|2289.4|2289.1|2288.7|2288.4|30
1635338240000|2021-10-27 12:37:20|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.3|2289|7
1635338250000|2021-10-27 12:37:30|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|11
1635338260000|2021-10-27 12:37:40|2289.3|2289|2289.5|2289.2|2289.6|2289.3|2289.3|2289|16
1635338270000|2021-10-27 12:37:50|2289.6|2289.3|2289.8|2289.5|2289.8|2289.5|2289.4|2289.1|23
1635338280000|2021-10-27 12:38:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|16
1635338290000|2021-10-27 12:38:10|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.3|2289|11
1635338300000|2021-10-27 12:38:20|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289.2|2288.9|1
1635338310000|2021-10-27 12:38:30|2289.3|2289|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1635338320000|2021-10-27 12:38:40|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|3
1635338330000|2021-10-27 12:38:50|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|2
1635338340000|2021-10-27 12:39:00|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|6
1635338350000|2021-10-27 12:39:10|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|2
1635338360000|2021-10-27 12:39:20|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|4
1635338370000|2021-10-27 12:39:30|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|1
1635338380000|2021-10-27 12:39:40|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|6
1635338390000|2021-10-27 12:39:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1635338400000|2021-10-27 12:40:00|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|13
1635338410000|2021-10-27 12:40:10|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|4
1635338420000|2021-10-27 12:40:20|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.3|2288|9
1635338430000|2021-10-27 12:40:30|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|2
1635338440000|2021-10-27 12:40:40|2288.3|2288|2288.3|2288|2288.5|2288.2|2288.3|2288|11
1635338460000|2021-10-27 12:41:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|13
1635338470000|2021-10-27 12:41:10|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|5
1635338480000|2021-10-27 12:41:20|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|8
1635338490000|2021-10-27 12:41:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|2
1635338500000|2021-10-27 12:41:40|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|0
1635338510000|2021-10-27 12:41:50|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|1
1635338520000|2021-10-27 12:42:00|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|3
1635338530000|2021-10-27 12:42:10|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|5
1635338540000|2021-10-27 12:42:20|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.7|2288.4|18
1635338550000|2021-10-27 12:42:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|8
1635338560000|2021-10-27 12:42:40|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|6
1635338570000|2021-10-27 12:42:50|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|3
1635338580000|2021-10-27 12:43:00|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|5
1635338590000|2021-10-27 12:43:10|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|1
1635338600000|2021-10-27 12:43:20|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|5
1635338610000|2021-10-27 12:43:30|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.9|2288.6|14
1635338620000|2021-10-27 12:43:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|0
1635338630000|2021-10-27 12:43:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|1
1635338640000|2021-10-27 12:44:00|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|3
1635338650000|2021-10-27 12:44:10|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|1
1635338660000|2021-10-27 12:44:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1635338670000|2021-10-27 12:44:30|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|9
1635338680000|2021-10-27 12:44:40|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|16
1635338690000|2021-10-27 12:44:50|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|8
1635338700000|2021-10-27 12:45:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|8
1635338710000|2021-10-27 12:45:10|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|6
1635338720000|2021-10-27 12:45:20|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|5
1635338730000|2021-10-27 12:45:30|2289.5|2289.2|2289.4|2289.1|2289.6|2289.3|2289.4|2289.1|31
1635338740000|2021-10-27 12:45:40|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|2
1635338750000|2021-10-27 12:45:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|5
1635338760000|2021-10-27 12:46:00|2289.2|2288.9|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|9
1635338770000|2021-10-27 12:46:10|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|5
1635338780000|2021-10-27 12:46:20|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|13
1635338790000|2021-10-27 12:46:30|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|16
1635338800000|2021-10-27 12:46:40|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2289|2288.7|6
1635338810000|2021-10-27 12:46:50|2289.3|2289|2289.3|2289|2289.3|2289|2289.3|2289|2
1635338820000|2021-10-27 12:47:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1635338830000|2021-10-27 12:47:10|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|8
1635338840000|2021-10-27 12:47:20|2289.1|2288.8|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|0
1635338850000|2021-10-27 12:47:30|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1635338860000|2021-10-27 12:47:40|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|2
1635338870000|2021-10-27 12:47:50|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|3
1635338880000|2021-10-27 12:48:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|5
1635338890000|2021-10-27 12:48:10|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|2
1635338900000|2021-10-27 12:48:20|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|4
1635338910000|2021-10-27 12:48:30|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1635338920000|2021-10-27 12:48:40|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|0
1635338930000|2021-10-27 12:48:50|2289.5|2289.2|2289.3|2289|2289.6|2289.3|2289.3|2289|9
1635338940000|2021-10-27 12:49:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|4
1635338950000|2021-10-27 12:49:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1635338960000|2021-10-27 12:49:20|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|2
1635338970000|2021-10-27 12:49:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2
1635338980000|2021-10-27 12:49:40|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.1|2288.8|16
1635338990000|2021-10-27 12:49:50|2289.2|2288.9|2289.3|2289|2289.4|2289.1|2289.2|2288.9|6
1635339000000|2021-10-27 12:50:00|2289.2|2288.9|2289|2288.7|2289.3|2289|2289|2288.7|5
1635339010000|2021-10-27 12:50:10|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|39
1635339020000|2021-10-27 12:50:20|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|9
1635339030000|2021-10-27 12:50:30|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|91
1635339040000|2021-10-27 12:50:40|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|6
1635339050000|2021-10-27 12:50:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|3
1635339060000|2021-10-27 12:51:00|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|11
1635339070000|2021-10-27 12:51:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|0
1635339080000|2021-10-27 12:51:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2
1635339090000|2021-10-27 12:51:30|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|12
1635339100000|2021-10-27 12:51:40|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.3|2288|0
1635339110000|2021-10-27 12:51:50|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.3|2288|0
1635339120000|2021-10-27 12:52:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|5
1635339130000|2021-10-27 12:52:10|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|7
1635339140000|2021-10-27 12:52:20|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|5
1635339150000|2021-10-27 12:52:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|5
1635339160000|2021-10-27 12:52:40|2288.9|2288.6|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|7
1635339170000|2021-10-27 12:52:50|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|2
1635339180000|2021-10-27 12:53:00|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|3
1635339190000|2021-10-27 12:53:10|2288.5|2288.2|2288|2287.7|2288.6|2288.3|2288|2287.7|25
1635339200000|2021-10-27 12:53:20|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|7
1635339210000|2021-10-27 12:53:30|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|17
1635339220000|2021-10-27 12:53:40|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|10
1635339230000|2021-10-27 12:53:50|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|6
1635339240000|2021-10-27 12:54:00|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|15
1635339250000|2021-10-27 12:54:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|4
1635339260000|2021-10-27 12:54:20|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|10
1635339270000|2021-10-27 12:54:30|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|12
1635339280000|2021-10-27 12:54:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|0
1635339290000|2021-10-27 12:54:50|2288.1|2287.8|2287.8|2287.5|2288.2|2287.9|2287.8|2287.5|41
1635339300000|2021-10-27 12:55:00|2287.9|2287.6|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|9
1635339310000|2021-10-27 12:55:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|0
1635339320000|2021-10-27 12:55:20|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|18
1635339330000|2021-10-27 12:55:30|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|5
1635339340000|2021-10-27 12:55:40|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.3|2287|20
1635339350000|2021-10-27 12:55:50|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|20
1635339360000|2021-10-27 12:56:00|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|18
1635339370000|2021-10-27 12:56:10|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|5
1635339380000|2021-10-27 12:56:20|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|14
1635339390000|2021-10-27 12:56:30|2287.5|2287.2|2287.8|2287.5|2287.9|2287.6|2287.4|2287.1|25
1635339400000|2021-10-27 12:56:40|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|13
1635339410000|2021-10-27 12:56:50|2287.8|2287.5|2287.6|2287.3|2287.8|2287.5|2287.6|2287.3|12
1635339420000|2021-10-27 12:57:00|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|4
1635339430000|2021-10-27 12:57:10|2287.9|2287.6|2288|2287.7|2288|2287.7|2287.9|2287.6|3
1635339440000|2021-10-27 12:57:20|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|5
1635339450000|2021-10-27 12:57:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1635339460000|2021-10-27 12:57:40|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2288|2287.7|8
1635339470000|2021-10-27 12:57:50|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|3
1635339480000|2021-10-27 12:58:00|2287.8|2287.5|2288.3|2288|2288.3|2288|2287.8|2287.5|5
1635339490000|2021-10-27 12:58:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|4
1635339500000|2021-10-27 12:58:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|9
1635339510000|2021-10-27 12:58:30|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|3
1635339520000|2021-10-27 12:58:40|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|12
1635339530000|2021-10-27 12:58:50|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|15
1635339540000|2021-10-27 12:59:00|2289.3|2289|2289.6|2289.3|2289.6|2289.3|2289.3|2289|23
1635339550000|2021-10-27 12:59:10|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|19
1635339560000|2021-10-27 12:59:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|13
1635339570000|2021-10-27 12:59:30|2289.9|2289.6|2290.3|2290|2290.3|2290|2289.9|2289.6|47
1635339580000|2021-10-27 12:59:40|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|23
1635339590000|2021-10-27 12:59:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|26
1635339600000|2021-10-27 13:00:00|2290.1|2289.8|2290.3|2290|2290.5|2290.2|2290.1|2289.8|28
1635339610000|2021-10-27 13:00:10|2290.4|2290.1|2289.8|2289.5|2290.4|2290.1|2289.8|2289.5|18
1635339620000|2021-10-27 13:00:20|||||||||6
1635339630000|2021-10-27 13:00:30|2289.7|2289.4|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|8
1635339640000|2021-10-27 13:00:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|9
1635339650000|2021-10-27 13:00:50|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2289.9|2289.6|7
1635339660000|2021-10-27 13:01:00|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|15
1635339670000|2021-10-27 13:01:10|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|2
1635339680000|2021-10-27 13:01:20|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|3
1635339690000|2021-10-27 13:01:30|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|2
1635339700000|2021-10-27 13:01:40|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|1
1635339710000|2021-10-27 13:01:50|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|10
1635339720000|2021-10-27 13:02:00|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|5
1635339730000|2021-10-27 13:02:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|11
1635339740000|2021-10-27 13:02:20|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|10
1635339750000|2021-10-27 13:02:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|7
1635339760000|2021-10-27 13:02:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|0
1635339770000|2021-10-27 13:02:50|||||||||1
1635339780000|2021-10-27 13:03:00|2289.3|2289|2288.8|2288.5|2289.3|2289|2288.8|2288.5|16
1635339790000|2021-10-27 13:03:10|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|12
1635339800000|2021-10-27 13:03:20|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|11
1635339810000|2021-10-27 13:03:30|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1635339820000|2021-10-27 13:03:40|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|8
1635339830000|2021-10-27 13:03:50|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|2
1635339840000|2021-10-27 13:04:00|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|4
1635339850000|2021-10-27 13:04:10|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|2
1635339860000|2021-10-27 13:04:20|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|2
1635339870000|2021-10-27 13:04:30|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|4
1635339880000|2021-10-27 13:04:40|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|4
1635339890000|2021-10-27 13:04:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|2
1635339900000|2021-10-27 13:05:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|9
1635339910000|2021-10-27 13:05:10|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|0
1635339920000|2021-10-27 13:05:20|2288.7|2288.4|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|8
1635339930000|2021-10-27 13:05:30|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|2
1635339940000|2021-10-27 13:05:40|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|3
1635339950000|2021-10-27 13:05:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1635339960000|2021-10-27 13:06:00|||||||||2
1635339970000|2021-10-27 13:06:10|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.9|2288.6|13
1635339980000|2021-10-27 13:06:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|15
1635339990000|2021-10-27 13:06:30|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|4
1635340010000|2021-10-27 13:06:50|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|19
1635340020000|2021-10-27 13:07:00|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.2|2288.9|9
1635340030000|2021-10-27 13:07:10|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|27
1635340040000|2021-10-27 13:07:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|1
1635340050000|2021-10-27 13:07:30|2288.5|2288.2|2288.9|2288.6|2289|2288.7|2288.5|2288.2|14
1635340060000|2021-10-27 13:07:40|2288.6|2288.3|2288.8|2288.5|2289|2288.7|2288.6|2288.3|26
1635340070000|2021-10-27 13:07:50|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|4
1635340080000|2021-10-27 13:08:00|2288.5|2288.2|2288.7|2288.4|2288.9|2288.6|2288.5|2288.2|19
1635340090000|2021-10-27 13:08:10|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|7
1635340100000|2021-10-27 13:08:20|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.6|2288.3|3
1635340110000|2021-10-27 13:08:30|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|4
1635340120000|2021-10-27 13:08:40|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.7|2288.4|14
1635340130000|2021-10-27 13:08:50|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|2
1635340140000|2021-10-27 13:09:00|2289|2288.7|2289|2288.7|2289|2288.7|2288.9|2288.6|4
1635340150000|2021-10-27 13:09:10|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|8
1635340160000|2021-10-27 13:09:20|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.8|2288.5|11
1635340170000|2021-10-27 13:09:30|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|5
1635340180000|2021-10-27 13:09:40|||||||||2
1635340190000|2021-10-27 13:09:50|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|36
1635340200000|2021-10-27 13:10:00|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|9
1635340210000|2021-10-27 13:10:10|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|16
1635340220000|2021-10-27 13:10:20|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.9|2287.6|16
1635340230000|2021-10-27 13:10:30|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|33
1635340240000|2021-10-27 13:10:40|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|10
1635340250000|2021-10-27 13:10:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|3
1635340260000|2021-10-27 13:11:00|||||||||3
1635340270000|2021-10-27 13:11:10|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|16
1635340280000|2021-10-27 13:11:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|3
1635340300000|2021-10-27 13:11:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|4
1635340310000|2021-10-27 13:11:50|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|14
1635340320000|2021-10-27 13:12:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|9
1635340330000|2021-10-27 13:12:10|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|11
1635340340000|2021-10-27 13:12:20|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|6
1635340350000|2021-10-27 13:12:30|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|7
1635340360000|2021-10-27 13:12:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|12
1635340370000|2021-10-27 13:12:50|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|11
1635340380000|2021-10-27 13:13:00|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.3|2288|8
1635340390000|2021-10-27 13:13:10|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|14
1635340400000|2021-10-27 13:13:20|2288.1|2287.8|2288.3|2288|2288.3|2288|2288|2287.7|9
1635340410000|2021-10-27 13:13:30|2288.2|2287.9|2288.1|2287.8|2288.5|2288.2|2288.1|2287.8|24
1635340420000|2021-10-27 13:13:40|||||||||5
1635340430000|2021-10-27 13:13:50|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.9|2287.6|10
1635340440000|2021-10-27 13:14:00|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288|2287.7|22
1635340450000|2021-10-27 13:14:10|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|10
1635340460000|2021-10-27 13:14:20|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|5
1635340470000|2021-10-27 13:14:30|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|2
1635340480000|2021-10-27 13:14:40|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.9|2287.6|27
1635340490000|2021-10-27 13:14:50|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|3
1635340500000|2021-10-27 13:15:00|2287.8|2287.5|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|23
1635340510000|2021-10-27 13:15:10|2288.2|2287.9|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|71
1635340520000|2021-10-27 13:15:20|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288|2287.7|18
1635340530000|2021-10-27 13:15:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|18
1635340540000|2021-10-27 13:15:40|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|9
1635340550000|2021-10-27 13:15:50|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|17
1635340560000|2021-10-27 13:16:00|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|13
1635340570000|2021-10-27 13:16:10|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|10
1635340580000|2021-10-27 13:16:20|2288.5|2288.2|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|6
1635340590000|2021-10-27 13:16:30|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|13
1635340600000|2021-10-27 13:16:40|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|4
1635340610000|2021-10-27 13:16:50|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|11
1635340620000|2021-10-27 13:17:00|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.3|2288|26
1635340630000|2021-10-27 13:17:10|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|3
1635340640000|2021-10-27 13:17:20|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.2|2287.9|9
1635340650000|2021-10-27 13:17:30|2288.1|2287.8|2287.6|2287.3|2288.1|2287.8|2287.6|2287.3|57
1635340660000|2021-10-27 13:17:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.3|2287|36
1635340670000|2021-10-27 13:17:50|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2287.3|2287|10
1635340680000|2021-10-27 13:18:00|2287.2|2286.9|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|18
1635340690000|2021-10-27 13:18:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|4
1635340700000|2021-10-27 13:18:20|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|11
1635340710000|2021-10-27 13:18:30|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|10
1635340720000|2021-10-27 13:18:40|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|2
1635340730000|2021-10-27 13:18:50|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.8|2287.5|3
1635340740000|2021-10-27 13:19:00|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|14
1635340750000|2021-10-27 13:19:10|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|9
1635340760000|2021-10-27 13:19:20|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|6
1635340770000|2021-10-27 13:19:30|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.6|2287.3|2
1635340780000|2021-10-27 13:19:40|2287.6|2287.3|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|20
1635340790000|2021-10-27 13:19:50|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|1
1635340800000|2021-10-27 13:20:00|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|10
1635340810000|2021-10-27 13:20:10|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|20
1635340820000|2021-10-27 13:20:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|17
1635340830000|2021-10-27 13:20:30|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.2|2287.9|15
1635340840000|2021-10-27 13:20:40|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|7
1635340850000|2021-10-27 13:20:50|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|8
1635340860000|2021-10-27 13:21:00|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|12
1635340870000|2021-10-27 13:21:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|8
1635340880000|2021-10-27 13:21:20|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|8
1635340890000|2021-10-27 13:21:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|7
1635340900000|2021-10-27 13:21:40|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|5
1635340910000|2021-10-27 13:21:50|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288.2|2287.9|3
1635340920000|2021-10-27 13:22:00|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|6
1635340930000|2021-10-27 13:22:10|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|5
1635340940000|2021-10-27 13:22:20|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|2
1635340950000|2021-10-27 13:22:30|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|18
1635340960000|2021-10-27 13:22:40|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288.1|2287.8|0
1635340970000|2021-10-27 13:22:50|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.3|2288|18
1635340980000|2021-10-27 13:23:00|2288.6|2288.3|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|11
1635340990000|2021-10-27 13:23:10|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.8|2288.5|21
1635341000000|2021-10-27 13:23:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|2
1635341010000|2021-10-27 13:23:30|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|6
1635341020000|2021-10-27 13:23:40|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.4|2288.1|70
1635341030000|2021-10-27 13:23:50|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|24
1635341040000|2021-10-27 13:24:00|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|13
1635341050000|2021-10-27 13:24:10|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|11
1635341060000|2021-10-27 13:24:20|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|18
1635341070000|2021-10-27 13:24:30|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|13
1635341080000|2021-10-27 13:24:40|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|14
1635341090000|2021-10-27 13:24:50|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|15
1635341100000|2021-10-27 13:25:00|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|10
1635341110000|2021-10-27 13:25:10|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|21
1635341120000|2021-10-27 13:25:20|2288.6|2288.3|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|48
1635341130000|2021-10-27 13:25:30|2288.9|2288.6|2289.2|2288.9|2289.3|2289|2288.9|2288.6|22
1635341140000|2021-10-27 13:25:40|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|18
1635341150000|2021-10-27 13:25:50|2289.6|2289.3|2289.3|2289|2289.7|2289.4|2289.3|2289|27
1635341160000|2021-10-27 13:26:00|2289.2|2288.9|2288.9|2288.6|2289.4|2289.1|2288.9|2288.6|40
1635341170000|2021-10-27 13:26:10|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|8
1635341180000|2021-10-27 13:26:20|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|13
1635341190000|2021-10-27 13:26:30|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|9
1635341200000|2021-10-27 13:26:40|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|25
1635341210000|2021-10-27 13:26:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|9
1635341220000|2021-10-27 13:27:00|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|17
1635341230000|2021-10-27 13:27:10|2288.9|2288.6|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|29
1635341240000|2021-10-27 13:27:20|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|16
1635341250000|2021-10-27 13:27:30|2288.7|2288.4|2288.3|2288|2288.8|2288.5|2288.3|2288|16
1635341260000|2021-10-27 13:27:40|2288.2|2287.9|2288|2287.7|2288.4|2288.1|2288|2287.7|21
1635341270000|2021-10-27 13:27:50|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|10
1635341280000|2021-10-27 13:28:00|2287.9|2287.6|2288.3|2288|2288.3|2288|2287.8|2287.5|44
1635341290000|2021-10-27 13:28:10|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|12
1635341300000|2021-10-27 13:28:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.4|2288.1|2
1635341310000|2021-10-27 13:28:30|2288.3|2288|2288|2287.7|2288.3|2288|2288|2287.7|8
1635341320000|2021-10-27 13:28:40|2288.2|2287.9|2288.3|2288|2288.5|2288.2|2288.2|2287.9|19
1635341330000|2021-10-27 13:28:50|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.8|2287.5|37
1635341340000|2021-10-27 13:29:00|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|9
1635341350000|2021-10-27 13:29:10|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2288|2287.7|9
1635341360000|2021-10-27 13:29:20|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288.1|2287.8|18
1635341370000|2021-10-27 13:29:30|2288.2|2287.9|2287.9|2287.6|2288.4|2288.1|2287.8|2287.5|13
1635341380000|2021-10-27 13:29:40|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|9
1635341390000|2021-10-27 13:29:50|2288|2287.7|2288|2287.7|2288|2287.7|2287.6|2287.3|41
1635341400000|2021-10-27 13:30:00|2287.8|2287.5|2290.6|2290.3|2290.9|2290.6|2287.8|2287.5|973
1635341410000|2021-10-27 13:30:10|2290.3|2290|2288.9|2288.6|2290.5|2290.2|2288.9|2288.6|384
1635341420000|2021-10-27 13:30:20|2289|2288.7|2287.6|2287.3|2290|2289.7|2287.6|2287.3|307
1635341430000|2021-10-27 13:30:30|2287.8|2287.5|2286.6|2286.3|2288|2287.7|2286.6|2286.3|289
1635341440000|2021-10-27 13:30:40|2287|2286.7|2285.8|2285.5|2287|2286.7|2285.8|2285.5|284
1635341450000|2021-10-27 13:30:50|2285.7|2285.4|2285.4|2285.1|2286.4|2286.1|2285.2|2284.9|321
1635341460000|2021-10-27 13:31:00|2285.3|2285|2284.9|2284.6|2286.1|2285.8|2284.8|2284.5|419
1635341470000|2021-10-27 13:31:10|2285|2284.7|2284.4|2284.1|2285.7|2285.4|2284.4|2284.1|312
1635341480000|2021-10-27 13:31:20|2284.3|2284|2285.4|2285.1|2286|2285.7|2284.3|2284|427
1635341490000|2021-10-27 13:31:30|2285.2|2284.9|2285.4|2285.1|2285.7|2285.4|2284.8|2284.5|222
1635341500000|2021-10-27 13:31:40|2285.5|2285.2|2284.6|2284.3|2285.7|2285.4|2284.5|2284.2|247
1635341510000|2021-10-27 13:31:50|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|248
1635341520000|2021-10-27 13:32:00|2284.9|2284.6|2283.6|2283.3|2284.9|2284.6|2283.3|2283|336
1635341530000|2021-10-27 13:32:10|2283.4|2283.1|2283.8|2283.5|2283.8|2283.5|2283.1|2282.8|238
1635341540000|2021-10-27 13:32:20|2283.7|2283.4|2283.9|2283.6|2284.2|2283.9|2283.5|2283.2|245
1635341550000|2021-10-27 13:32:30|2284|2283.7|2283.4|2283.1|2284.1|2283.8|2283.2|2282.9|134
1635341560000|2021-10-27 13:32:40|2283.2|2282.9|2283.2|2282.9|2283.8|2283.5|2282.8|2282.5|170
1635341570000|2021-10-27 13:32:50|2283.3|2283|2283|2282.7|2283.6|2283.3|2283|2282.7|183
1635341580000|2021-10-27 13:33:00|2282.9|2282.6|2282.3|2282|2283|2282.7|2282.3|2282|483
1635341590000|2021-10-27 13:33:10|2282.2|2281.9|2281.8|2281.5|2282.5|2282.2|2281.8|2281.5|239
1635341600000|2021-10-27 13:33:20|2281.9|2281.6|2282.6|2282.3|2282.9|2282.6|2281.9|2281.6|268
1635341610000|2021-10-27 13:33:30|2282.7|2282.4|2283.2|2282.9|2283.6|2283.3|2282.2|2281.9|230
1635341620000|2021-10-27 13:33:40|2283.4|2283.1|2282.1|2281.8|2283.5|2283.2|2282.1|2281.8|218
1635341630000|2021-10-27 13:33:50|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2281.6|2281.3|253
1635341640000|2021-10-27 13:34:00|2282|2281.7|2280.9|2280.6|2282.2|2281.9|2280.9|2280.6|367
1635341650000|2021-10-27 13:34:10|2281.2|2280.9|2281.3|2281|2281.6|2281.3|2281|2280.7|436
1635341660000|2021-10-27 13:34:20|2281.2|2280.9|2280.7|2280.4|2281.4|2281.1|2280.7|2280.4|183
1635341670000|2021-10-27 13:34:30|2280.5|2280.2|2281.6|2281.3|2281.9|2281.6|2280.5|2280.2|409
1635341680000|2021-10-27 13:34:40|2281.9|2281.6|2282.1|2281.8|2282.6|2282.3|2281.3|2281|472
1635341690000|2021-10-27 13:34:50|2282|2281.7|2283|2282.7|2283|2282.7|2281.6|2281.3|235
1635341700000|2021-10-27 13:35:00|2282.8|2282.5|2283.5|2283.2|2284.4|2284.1|2282.8|2282.5|529
1635341710000|2021-10-27 13:35:10|2283.7|2283.4|2283.1|2282.8|2284|2283.7|2282.8|2282.5|214
1635341720000|2021-10-27 13:35:20|2283|2282.7|2282.7|2282.4|2283.2|2282.9|2282.5|2282.2|269
1635341730000|2021-10-27 13:35:30|2282.9|2282.6|2283.2|2282.9|2283.5|2283.2|2282.7|2282.4|408
1635341740000|2021-10-27 13:35:40|2283.1|2282.8|2282.8|2282.5|2283.2|2282.9|2282.2|2281.9|341
1635341750000|2021-10-27 13:35:50|2282.9|2282.6|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|317
1635341760000|2021-10-27 13:36:00|2283|2282.7|2282.8|2282.5|2283.1|2282.8|2282.4|2282.1|298
1635341770000|2021-10-27 13:36:10|2282.9|2282.6|2282.5|2282.2|2283.6|2283.3|2282.5|2282.2|142
1635341780000|2021-10-27 13:36:20|2282.6|2282.3|2281.8|2281.5|2282.6|2282.3|2281.8|2281.5|158
1635341790000|2021-10-27 13:36:30|2281.9|2281.6|2283.1|2282.8|2283.1|2282.8|2281.8|2281.5|365
1635341800000|2021-10-27 13:36:40|2283.4|2283.1|2283.2|2282.9|2283.8|2283.5|2282.9|2282.6|175
1635341810000|2021-10-27 13:36:50|2283.1|2282.8|2283.1|2282.8|2283.4|2283.1|2283|2282.7|103
1635341820000|2021-10-27 13:37:00|2283.3|2283|2281.7|2281.4|2283.3|2283|2281.2|2280.9|399
1635341830000|2021-10-27 13:37:10|2281.6|2281.3|2280.4|2280.1|2281.6|2281.3|2280.3|2280|278
1635341840000|2021-10-27 13:37:20|2280.3|2280|2279.4|2279.1|2280.4|2280.1|2279.2|2278.9|540
1635341850000|2021-10-27 13:37:30|2279.3|2279|2278|2277.7|2279.3|2279|2278|2277.7|334
1635341860000|2021-10-27 13:37:40|2277.9|2277.6|2278.3|2278|2278.4|2278.1|2277.8|2277.5|349
1635341870000|2021-10-27 13:37:50|2278.2|2277.9|2277.6|2277.3|2278.3|2278|2277.5|2277.2|292
1635341880000|2021-10-27 13:38:00|2277.3|2277|2277.7|2277.4|2278.1|2277.8|2276.8|2276.5|568
1635341890000|2021-10-27 13:38:10|2277.4|2277.1|2277.2|2276.9|2278.1|2277.8|2277.2|2276.9|180
1635341900000|2021-10-27 13:38:20|2277.3|2277|2276.9|2276.6|2277.5|2277.2|2276.7|2276.4|150
1635341910000|2021-10-27 13:38:30|2276.8|2276.5|2275.4|2275.1|2276.8|2276.5|2275.4|2275.1|218
1635341920000|2021-10-27 13:38:40|2275.2|2274.9|2274.7|2274.4|2275.7|2275.4|2274.7|2274.4|223
1635341930000|2021-10-27 13:38:50|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.3|2274|221
1635341940000|2021-10-27 13:39:00|2274.6|2274.3|2274.6|2274.3|2274.9|2274.6|2274|2273.7|308
1635341950000|2021-10-27 13:39:10|2274.7|2274.4|2276.8|2276.5|2276.8|2276.5|2274.5|2274.2|482
1635341960000|2021-10-27 13:39:20|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.3|2276|194
1635341970000|2021-10-27 13:39:30|2277.4|2277.1|2275.8|2275.5|2277.6|2277.3|2275.7|2275.4|254
1635341980000|2021-10-27 13:39:40|2275.7|2275.4|2276.2|2275.9|2276.7|2276.4|2275.6|2275.3|148
1635341990000|2021-10-27 13:39:50|2276.5|2276.2|2277.3|2277|2277.5|2277.2|2276.2|2275.9|136
1635342000000|2021-10-27 13:40:00|2277.2|2276.9|2276.2|2275.9|2277.2|2276.9|2275.8|2275.5|309
1635342010000|2021-10-27 13:40:10|2276.1|2275.8|2275.3|2275|2276.1|2275.8|2275.1|2274.8|177
1635342020000|2021-10-27 13:40:20|2275.4|2275.1|2275.4|2275.1|2275.8|2275.5|2274.9|2274.6|250
1635342030000|2021-10-27 13:40:30|2275.5|2275.2|2276.5|2276.2|2276.5|2276.2|2275.5|2275.2|264
1635342040000|2021-10-27 13:40:40|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2275.9|2275.6|181
1635342050000|2021-10-27 13:40:50|2276.5|2276.2|2277.6|2277.3|2278|2277.7|2276.4|2276.1|435
1635342060000|2021-10-27 13:41:00|2277.2|2276.9|2277.8|2277.5|2278.1|2277.8|2277|2276.7|281
1635342070000|2021-10-27 13:41:10|2277.7|2277.4|2279|2278.7|2279|2278.7|2277.5|2277.2|235
1635342080000|2021-10-27 13:41:20|2278.9|2278.6|2279.3|2279|2279.8|2279.5|2278.9|2278.6|245
1635342090000|2021-10-27 13:41:30|2279.2|2278.9|2278.5|2278.2|2279.3|2279|2278.4|2278.1|204
1635342100000|2021-10-27 13:41:40|2278.7|2278.4|2279.1|2278.8|2279.3|2279|2278.3|2278|183
1635342110000|2021-10-27 13:41:50|2279.2|2278.9|2280.5|2280.2|2280.5|2280.2|2279.2|2278.9|175
1635342120000|2021-10-27 13:42:00|2280.3|2280|2279|2278.7|2280.4|2280.1|2279|2278.7|150
1635342130000|2021-10-27 13:42:10|2278.9|2278.6|2279.6|2279.3|2280.6|2280.3|2278.9|2278.6|114
1635342140000|2021-10-27 13:42:20|2279.5|2279.2|2280|2279.7|2280.3|2280|2279|2278.7|127
1635342150000|2021-10-27 13:42:30|2280.2|2279.9|2280.3|2280|2281.1|2280.8|2280.2|2279.9|147
1635342160000|2021-10-27 13:42:40|2280.5|2280.2|2281.1|2280.8|2281.3|2281|2280.5|2280.2|111
1635342170000|2021-10-27 13:42:50|2281|2280.7|2282.1|2281.8|2282.1|2281.8|2281|2280.7|154
1635342180000|2021-10-27 13:43:00|2282|2281.7|2283|2282.7|2283.5|2283.2|2282|2281.7|287
1635342190000|2021-10-27 13:43:10|2283.2|2282.9|2284.5|2284.2|2284.7|2284.4|2283.1|2282.8|235
1635342200000|2021-10-27 13:43:20|2284.6|2284.3|2284.9|2284.6|2285|2284.7|2284.1|2283.8|141
1635342210000|2021-10-27 13:43:30|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|123
1635342220000|2021-10-27 13:43:40|2284.4|2284.1|2284|2283.7|2284.6|2284.3|2283.8|2283.5|126
1635342230000|2021-10-27 13:43:50|2284.1|2283.8|2284.1|2283.8|2284.6|2284.3|2284|2283.7|100
1635342240000|2021-10-27 13:44:00|2283.9|2283.6|2284.4|2284.1|2284.6|2284.3|2283.6|2283.3|131
1635342250000|2021-10-27 13:44:10|2284.3|2284|2283.6|2283.3|2284.3|2284|2283.3|2283|74
1635342260000|2021-10-27 13:44:20|2283.5|2283.2|2283.4|2283.1|2284.1|2283.8|2283.4|2283.1|410
1635342270000|2021-10-27 13:44:30|2283.5|2283.2|2284.1|2283.8|2284.3|2284|2283.5|2283.2|133
1635342280000|2021-10-27 13:44:40|2284.3|2284|2284.9|2284.6|2285.1|2284.8|2284.3|2284|116
1635342290000|2021-10-27 13:44:50|2285|2284.7|2285.4|2285.1|2285.9|2285.6|2284.8|2284.5|161
1635342300000|2021-10-27 13:45:00|2285.2|2284.9|2284.7|2284.4|2285.3|2285|2284.4|2284.1|325
1635342310000|2021-10-27 13:45:10|2284.6|2284.3|2285.4|2285.1|2285.4|2285.1|2284.2|2283.9|127
1635342320000|2021-10-27 13:45:20|2285.2|2284.9|2285.4|2285.1|2285.5|2285.2|2285.2|2284.9|115
1635342330000|2021-10-27 13:45:30|2285.3|2285|2285.6|2285.3|2286|2285.7|2285.3|2285|129
1635342340000|2021-10-27 13:45:40|2285.7|2285.4|2285.8|2285.5|2286.1|2285.8|2285.6|2285.3|96
1635342350000|2021-10-27 13:45:50|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|111
1635342360000|2021-10-27 13:46:00|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.2|2285.9|200
1635342370000|2021-10-27 13:46:10|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|151
1635342380000|2021-10-27 13:46:20|2287|2286.7|2287.6|2287.3|2287.6|2287.3|2286.9|2286.6|138
1635342390000|2021-10-27 13:46:30|2287.8|2287.5|2288.9|2288.6|2288.9|2288.6|2287.8|2287.5|421
1635342400000|2021-10-27 13:46:40|2288.6|2288.3|2288.3|2288|2289.2|2288.9|2288.1|2287.8|283
1635342410000|2021-10-27 13:46:50|2288.4|2288.1|2288.6|2288.3|2288.9|2288.6|2288.2|2287.9|122
1635342420000|2021-10-27 13:47:00|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2287.9|2287.6|238
1635342430000|2021-10-27 13:47:10|2288.2|2287.9|2288.4|2288.1|2288.5|2288.2|2287.7|2287.4|95
1635342440000|2021-10-27 13:47:20|2288.3|2288|2287.7|2287.4|2288.5|2288.2|2287.7|2287.4|67
1635342450000|2021-10-27 13:47:30|2287.8|2287.5|2287.2|2286.9|2288|2287.7|2287|2286.7|147
1635342460000|2021-10-27 13:47:40|2287|2286.7|2288.1|2287.8|2288.2|2287.9|2287|2286.7|146
1635342470000|2021-10-27 13:47:50|2288|2287.7|2288.7|2288.4|2288.7|2288.4|2287.5|2287.2|148
1635342480000|2021-10-27 13:48:00|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.2|2287.9|189
1635342490000|2021-10-27 13:48:10|2288.8|2288.5|2289.2|2288.9|2289.3|2289|2288.8|2288.5|179
1635342500000|2021-10-27 13:48:20|2289.3|2289|2288.5|2288.2|2289.4|2289.1|2288.3|2288|57
1635342510000|2021-10-27 13:48:30|2288.4|2288.1|2288|2287.7|2288.5|2288.2|2287.7|2287.4|83
1635342520000|2021-10-27 13:48:40|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.2|2286.9|58
1635342530000|2021-10-27 13:48:50|2287.5|2287.2|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|34
1635342540000|2021-10-27 13:49:00|2287.3|2287|2287|2286.7|2287.6|2287.3|2287|2286.7|101
1635342550000|2021-10-27 13:49:10|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.5|2286.2|87
1635342560000|2021-10-27 13:49:20|2287|2286.7|2286.4|2286.1|2287|2286.7|2286.3|2286|93
1635342570000|2021-10-27 13:49:30|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|57
1635342580000|2021-10-27 13:49:40|2286.4|2286.1|2285.8|2285.5|2286.4|2286.1|2285.8|2285.5|185
1635342590000|2021-10-27 13:49:50|2285.7|2285.4|2285.9|2285.6|2285.9|2285.6|2285.2|2284.9|154
1635342600000|2021-10-27 13:50:00|2285.1|2284.8|2285.3|2285|2285.6|2285.3|2284.8|2284.5|186
1635342610000|2021-10-27 13:50:10|2285.4|2285.1|2285.4|2285.1|2285.8|2285.5|2285|2284.7|51
1635342620000|2021-10-27 13:50:20|2285.5|2285.2|2285.7|2285.4|2286.2|2285.9|2285.5|2285.2|95
1635342630000|2021-10-27 13:50:30|2285.8|2285.5|2287|2286.7|2287.1|2286.8|2285.8|2285.5|109
1635342640000|2021-10-27 13:50:40|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|133
1635342650000|2021-10-27 13:50:50|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2286.6|2286.3|90
1635342660000|2021-10-27 13:51:00|2287|2286.7|2286.1|2285.8|2287|2286.7|2286|2285.7|261
1635342670000|2021-10-27 13:51:10|2285.7|2285.4|2284.9|2284.6|2285.9|2285.6|2284.7|2284.4|151
1635342680000|2021-10-27 13:51:20|2284.8|2284.5|2284.1|2283.8|2285|2284.7|2284.1|2283.8|154
1635342690000|2021-10-27 13:51:30|2284.2|2283.9|2284.4|2284.1|2284.8|2284.5|2284.1|2283.8|85
1635342700000|2021-10-27 13:51:40|2284.3|2284|2283.9|2283.6|2284.5|2284.2|2283.9|2283.6|67
1635342710000|2021-10-27 13:51:50|2284|2283.7|2284.9|2284.6|2285.1|2284.8|2283.4|2283.1|137
1635342720000|2021-10-27 13:52:00|2284.7|2284.4|2284.1|2283.8|2284.8|2284.5|2283.9|2283.6|73
1635342730000|2021-10-27 13:52:10|2284|2283.7|2283.5|2283.2|2284.1|2283.8|2283.5|2283.2|84
1635342740000|2021-10-27 13:52:20|2283.4|2283.1|2283.6|2283.3|2284|2283.7|2283.3|2283|63
1635342750000|2021-10-27 13:52:30|2283.9|2283.6|2283.5|2283.2|2284.1|2283.8|2283.3|2283|76
1635342760000|2021-10-27 13:52:40|2283.6|2283.3|2283.2|2282.9|2283.7|2283.4|2283|2282.7|69
1635342770000|2021-10-27 13:52:50|2283.1|2282.8|2282.7|2282.4|2283.2|2282.9|2282.5|2282.2|42
1635342780000|2021-10-27 13:53:00|2282.9|2282.6|2283.4|2283.1|2283.5|2283.2|2282.8|2282.5|130
1635342790000|2021-10-27 13:53:10|2283.2|2282.9|2283.9|2283.6|2284|2283.7|2282.9|2282.6|86
1635342800000|2021-10-27 13:53:20|2283.8|2283.5|2283.9|2283.6|2284.1|2283.8|2283.7|2283.4|105
1635342810000|2021-10-27 13:53:30|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.6|2283.3|113
1635342820000|2021-10-27 13:53:40|2283.8|2283.5|2284.7|2284.4|2284.8|2284.5|2283.6|2283.3|121
1635342830000|2021-10-27 13:53:50|2284.8|2284.5|2285.3|2285|2285.4|2285.1|2284.7|2284.4|68
1635342840000|2021-10-27 13:54:00|2285.4|2285.1|2285.3|2285|2285.7|2285.4|2285|2284.7|65
1635342850000|2021-10-27 13:54:10|2285.2|2284.9|2285.2|2284.9|2286|2285.7|2285|2284.7|59
1635342860000|2021-10-27 13:54:20|2285.3|2285|2285.8|2285.5|2285.9|2285.6|2285.2|2284.9|55
1635342870000|2021-10-27 13:54:30|2285.9|2285.6|2285.9|2285.6|2286.2|2285.9|2285.7|2285.4|83
1635342880000|2021-10-27 13:54:40|2285.8|2285.5|2285.4|2285.1|2286|2285.7|2285.4|2285.1|34
1635342890000|2021-10-27 13:54:50|2285.6|2285.3|2285.7|2285.4|2286|2285.7|2285.5|2285.2|63
1635342900000|2021-10-27 13:55:00|2285.6|2285.3|2285|2284.7|2285.7|2285.4|2284.5|2284.2|124
1635342910000|2021-10-27 13:55:10|2285.1|2284.8|2285.4|2285.1|2285.9|2285.6|2285.1|2284.8|116
1635342920000|2021-10-27 13:55:20|2285.6|2285.3|2285.1|2284.8|2285.6|2285.3|2285.1|2284.8|52
1635342930000|2021-10-27 13:55:30|2285.2|2284.9|2285.1|2284.8|2285.4|2285.1|2284.4|2284.1|75
1635342940000|2021-10-27 13:55:40|2285|2284.7|2284.7|2284.4|2285.3|2285|2284.2|2283.9|137
1635342950000|2021-10-27 13:55:50|2284.5|2284.2|2284.5|2284.2|2284.9|2284.6|2284.3|2284|61
1635342960000|2021-10-27 13:56:00|2284.4|2284.1|2284.1|2283.8|2284.8|2284.5|2284|2283.7|50
1635342970000|2021-10-27 13:56:10|2284|2283.7|2283.6|2283.3|2284.1|2283.8|2283.5|2283.2|59
1635342980000|2021-10-27 13:56:20|2283.8|2283.5|2284.2|2283.9|2284.2|2283.9|2283.7|2283.4|57
1635342990000|2021-10-27 13:56:30|2284.1|2283.8|2284.4|2284.1|2284.5|2284.2|2284.1|2283.8|33
1635343000000|2021-10-27 13:56:40|2284.3|2284|2284.2|2283.9|2284.3|2284|2283.9|2283.6|26
1635343010000|2021-10-27 13:56:50|2284.4|2284.1|2284.2|2283.9|2284.4|2284.1|2283.8|2283.5|74
1635343020000|2021-10-27 13:57:00|2284.3|2284|2284.1|2283.8|2284.4|2284.1|2283.8|2283.5|68
1635343030000|2021-10-27 13:57:10|2284.2|2283.9|2283.7|2283.4|2284.7|2284.4|2283.7|2283.4|54
1635343040000|2021-10-27 13:57:20|2283.8|2283.5|2284.8|2284.5|2284.8|2284.5|2283.8|2283.5|90
1635343050000|2021-10-27 13:57:30|2284.7|2284.4|2285.1|2284.8|2285.5|2285.2|2284.7|2284.4|67
1635343060000|2021-10-27 13:57:40|2285.3|2285|2285.7|2285.4|2285.9|2285.6|2285.2|2284.9|143
1635343070000|2021-10-27 13:57:50|2285.8|2285.5|2286|2285.7|2286.1|2285.8|2285.7|2285.4|65
1635343080000|2021-10-27 13:58:00|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.7|2285.4|61
1635343090000|2021-10-27 13:58:10|2286.1|2285.8|2286.3|2286|2286.3|2286|2285.8|2285.5|54
1635343100000|2021-10-27 13:58:20|2286.2|2285.9|2286.4|2286.1|2286.6|2286.3|2286.2|2285.9|81
1635343110000|2021-10-27 13:58:30|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|30
1635343120000|2021-10-27 13:58:40|2286.8|2286.5|2287.1|2286.8|2287.2|2286.9|2286.8|2286.5|60
1635343130000|2021-10-27 13:58:50|2287|2286.7|2287.5|2287.2|2287.5|2287.2|2286.8|2286.5|115
1635343140000|2021-10-27 13:59:00|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|106
1635343150000|2021-10-27 13:59:10|2288|2287.7|2288.4|2288.1|2288.5|2288.2|2288|2287.7|110
1635343160000|2021-10-27 13:59:20|2288.5|2288.2|2288.2|2287.9|2288.6|2288.3|2287.8|2287.5|71
1635343170000|2021-10-27 13:59:30|2287.9|2287.6|2287.8|2287.5|2288.3|2288|2287.7|2287.4|115
1635343180000|2021-10-27 13:59:40|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.7|2287.4|100
1635343190000|2021-10-27 13:59:50|2288|2287.7|2287.9|2287.6|2288.3|2288|2287.9|2287.6|37
1635343200000|2021-10-27 14:00:00|2288|2287.7|2288.2|2287.9|2288.9|2288.6|2287.8|2287.5|170
1635343210000|2021-10-27 14:00:10|2288.1|2287.8|2287.4|2287.1|2288.1|2287.8|2286.8|2286.5|149
1635343220000|2021-10-27 14:00:20|2287.2|2286.9|2288.1|2287.8|2288.3|2288|2287.2|2286.9|61
1635343230000|2021-10-27 14:00:30|2288.2|2287.9|2287.7|2287.4|2288.2|2287.9|2287.6|2287.3|91
1635343240000|2021-10-27 14:00:40|2287.6|2287.3|2286.8|2286.5|2287.8|2287.5|2286.7|2286.4|44
1635343250000|2021-10-27 14:00:50|2286.7|2286.4|2286.9|2286.6|2287.2|2286.9|2286.6|2286.3|66
1635343260000|2021-10-27 14:01:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2286.8|2286.5|37
1635343270000|2021-10-27 14:01:10|2287.4|2287.1|2288.8|2288.5|2288.8|2288.5|2287.4|2287.1|86
1635343280000|2021-10-27 14:01:20|2288.9|2288.6|2289.1|2288.8|2289.3|2289|2288.7|2288.4|103
1635343290000|2021-10-27 14:01:30|2289|2288.7|2289.2|2288.9|2289.3|2289|2288.8|2288.5|51
1635343300000|2021-10-27 14:01:40|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.1|2288.8|59
1635343310000|2021-10-27 14:01:50|2289.4|2289.1|2289.6|2289.3|2290|2289.7|2289.2|2288.9|223
1635343320000|2021-10-27 14:02:00|2289.7|2289.4|2290.2|2289.9|2290.3|2290|2289.7|2289.4|101
1635343330000|2021-10-27 14:02:10|2290.1|2289.8|2289.7|2289.4|2290.3|2290|2289.6|2289.3|154
1635343340000|2021-10-27 14:02:20|2289.8|2289.5|2289.4|2289.1|2289.8|2289.5|2289.2|2288.9|229
1635343350000|2021-10-27 14:02:30|2289.2|2288.9|2288.5|2288.2|2289.2|2288.9|2288.4|2288.1|62
1635343360000|2021-10-27 14:02:40|2288.3|2288|2289.1|2288.8|2289.2|2288.9|2288.3|2288|92
1635343370000|2021-10-27 14:02:50|2289.3|2289|2288.6|2288.3|2289.3|2289|2288.4|2288.1|93
1635343380000|2021-10-27 14:03:00|2288.2|2287.9|2288.1|2287.8|2288.8|2288.5|2287.9|2287.6|146
1635343390000|2021-10-27 14:03:10|2287.9|2287.6|2288.5|2288.2|2288.6|2288.3|2287.9|2287.6|60
1635343400000|2021-10-27 14:03:20|2288.6|2288.3|2288.1|2287.8|2288.8|2288.5|2288.1|2287.8|115
1635343410000|2021-10-27 14:03:30|2288|2287.7|2287.4|2287.1|2288.1|2287.8|2287.4|2287.1|77
1635343420000|2021-10-27 14:03:40|2287.5|2287.2|2287.6|2287.3|2288.2|2287.9|2287.5|2287.2|56
1635343430000|2021-10-27 14:03:50|2287.7|2287.4|2287.5|2287.2|2287.9|2287.6|2287.4|2287.1|61
1635343440000|2021-10-27 14:04:00|2287.6|2287.3|2287.6|2287.3|2288.5|2288.2|2287.6|2287.3|101
1635343450000|2021-10-27 14:04:10|2287.5|2287.2|2286.5|2286.2|2287.6|2287.3|2286.5|2286.2|146
1635343460000|2021-10-27 14:04:20|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2285.7|2285.4|107
1635343470000|2021-10-27 14:04:30|2286.4|2286.1|2285.5|2285.2|2286.4|2286.1|2285.4|2285.1|146
1635343480000|2021-10-27 14:04:40|2285.3|2285|2284.9|2284.6|2285.4|2285.1|2284.7|2284.4|158
1635343490000|2021-10-27 14:04:50|2285|2284.7|2286.1|2285.8|2286.1|2285.8|2285|2284.7|159
1635343500000|2021-10-27 14:05:00|2286|2285.7|2286|2285.7|2286.3|2286|2285.7|2285.4|99
1635343510000|2021-10-27 14:05:10|2285.9|2285.6|2285.5|2285.2|2286.5|2286.2|2285.5|2285.2|87
1635343520000|2021-10-27 14:05:20|2285.6|2285.3|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|121
1635343530000|2021-10-27 14:05:30|2285.3|2285|2285|2284.7|2285.7|2285.4|2284.8|2284.5|74
1635343540000|2021-10-27 14:05:40|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|68
1635343550000|2021-10-27 14:05:50|2285.4|2285.1|2286.5|2286.2|2286.6|2286.3|2285.3|2285|74
1635343560000|2021-10-27 14:06:00|2286.4|2286.1|2286.2|2285.9|2286.7|2286.4|2285.9|2285.6|70
1635343570000|2021-10-27 14:06:10|2286.3|2286|2286.6|2286.3|2287|2286.7|2286.2|2285.9|70
1635343580000|2021-10-27 14:06:20|2286.7|2286.4|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|97
1635343590000|2021-10-27 14:06:30|2286.8|2286.5|2286.1|2285.8|2286.8|2286.5|2285.9|2285.6|67
1635343600000|2021-10-27 14:06:40|2286|2285.7|2285.8|2285.5|2286.3|2286|2285.7|2285.4|61
1635343610000|2021-10-27 14:06:50|2285.7|2285.4|2285.7|2285.4|2286|2285.7|2285.5|2285.2|63
1635343620000|2021-10-27 14:07:00|2285.6|2285.3|2283.4|2283.1|2285.7|2285.4|2283.4|2283.1|178
1635343630000|2021-10-27 14:07:10|2283.7|2283.4|2283.2|2282.9|2283.9|2283.6|2283|2282.7|141
1635343640000|2021-10-27 14:07:20|2283.3|2283|2282.8|2282.5|2283.5|2283.2|2282.8|2282.5|66
1635343650000|2021-10-27 14:07:30|2282.7|2282.4|2283|2282.7|2283.3|2283|2282.5|2282.2|125
1635343660000|2021-10-27 14:07:40|2283.1|2282.8|2284.1|2283.8|2284.3|2284|2283.1|2282.8|59
1635343670000|2021-10-27 14:07:50|2284.2|2283.9|2282.9|2282.6|2284.5|2284.2|2282.7|2282.4|512
1635343680000|2021-10-27 14:08:00|2283|2282.7|2283.7|2283.4|2283.7|2283.4|2282.9|2282.6|127
1635343690000|2021-10-27 14:08:10|2283.6|2283.3|2285.1|2284.8|2285.3|2285|2283.6|2283.3|228
1635343700000|2021-10-27 14:08:20|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2284.6|2284.3|107
1635343710000|2021-10-27 14:08:30|2285.3|2285|2286|2285.7|2286.1|2285.8|2285.3|2285|59
1635343720000|2021-10-27 14:08:40|2285.9|2285.6|2286.5|2286.2|2286.6|2286.3|2285.8|2285.5|140
1635343730000|2021-10-27 14:08:50|2286.4|2286.1|2286.9|2286.6|2286.9|2286.6|2286.1|2285.8|97
1635343740000|2021-10-27 14:09:00|2287|2286.7|2287.2|2286.9|2287.3|2287|2286.9|2286.6|79
1635343750000|2021-10-27 14:09:10|2287.3|2287|2286.9|2286.6|2287.4|2287.1|2286.5|2286.2|63
1635343760000|2021-10-27 14:09:20|2286.8|2286.5|2286.8|2286.5|2287|2286.7|2286.4|2286.1|68
1635343770000|2021-10-27 14:09:30|2287.1|2286.8|2287.8|2287.5|2287.9|2287.6|2287|2286.7|53
1635343780000|2021-10-27 14:09:40|2287.6|2287.3|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|67
1635343790000|2021-10-27 14:09:50|2287.8|2287.5|2287.1|2286.8|2287.9|2287.6|2287|2286.7|46
1635343800000|2021-10-27 14:10:00|2286.9|2286.6|2287.6|2287.3|2287.9|2287.6|2286.7|2286.4|106
1635343810000|2021-10-27 14:10:10|2287.4|2287.1|2287.4|2287.1|2287.9|2287.6|2287|2286.7|161
1635343820000|2021-10-27 14:10:20|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|64
1635343830000|2021-10-27 14:10:30|2287.1|2286.8|2287.6|2287.3|2287.6|2287.3|2286.9|2286.6|210
1635343840000|2021-10-27 14:10:40|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287|2286.7|76
1635343850000|2021-10-27 14:10:50|2287.5|2287.2|2287.5|2287.2|2287.9|2287.6|2287.4|2287.1|62
1635343860000|2021-10-27 14:11:00|2287.3|2287|2287.9|2287.6|2288.2|2287.9|2287.3|2287|114
1635343870000|2021-10-27 14:11:10|2288|2287.7|2287.8|2287.5|2288.3|2288|2287.8|2287.5|60
1635343880000|2021-10-27 14:11:20|2287.7|2287.4|2287.5|2287.2|2287.9|2287.6|2287.2|2286.9|60
1635343890000|2021-10-27 14:11:30|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2286.8|2286.5|70
1635343900000|2021-10-27 14:11:40|2287.2|2286.9|2287.7|2287.4|2288|2287.7|2287.2|2286.9|83
1635343910000|2021-10-27 14:11:50|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.4|2287.1|82
1635343920000|2021-10-27 14:12:00|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|56
1635343930000|2021-10-27 14:12:10|2287.6|2287.3|2287.7|2287.4|2288.2|2287.9|2287.6|2287.3|45
1635343940000|2021-10-27 14:12:20|2287.6|2287.3|2287.2|2286.9|2287.6|2287.3|2287|2286.7|213
1635343950000|2021-10-27 14:12:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287|2286.7|48
1635343960000|2021-10-27 14:12:40|2287.5|2287.2|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|34
1635343970000|2021-10-27 14:12:50|2287.2|2286.9|2286.7|2286.4|2287.2|2286.9|2286.6|2286.3|81
1635343980000|2021-10-27 14:13:00|2286.9|2286.6|2287.2|2286.9|2287.4|2287.1|2286.8|2286.5|117
1635343990000|2021-10-27 14:13:10|2287.1|2286.8|2287.7|2287.4|2287.7|2287.4|2287.1|2286.8|53
1635344000000|2021-10-27 14:13:20|2287.8|2287.5|2289.5|2289.2|2289.5|2289.2|2287.7|2287.4|222
1635344010000|2021-10-27 14:13:30|2289.4|2289.1|2289.4|2289.1|2289.8|2289.5|2289.1|2288.8|99
1635344020000|2021-10-27 14:13:40|2289.5|2289.2|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|93
1635344030000|2021-10-27 14:13:50|2289.7|2289.4|2289.9|2289.6|2290.1|2289.8|2289.5|2289.2|56
1635344040000|2021-10-27 14:14:00|2290|2289.7|2290.5|2290.2|2290.5|2290.2|2289.7|2289.4|67
1635344050000|2021-10-27 14:14:10|2290.4|2290.1|2290.3|2290|2290.9|2290.6|2290.2|2289.9|72
1635344060000|2021-10-27 14:14:20|2290.2|2289.9|2289.5|2289.2|2290.4|2290.1|2289.5|2289.2|61
1635344070000|2021-10-27 14:14:30|2289.4|2289.1|2289.6|2289.3|2290|2289.7|2289.2|2288.9|44
1635344080000|2021-10-27 14:14:40|2289.5|2289.2|2289.2|2288.9|2289.8|2289.5|2289.1|2288.8|103
1635344090000|2021-10-27 14:14:50|2289.3|2289|2288.9|2288.6|2289.4|2289.1|2288.7|2288.4|86
1635344100000|2021-10-27 14:15:00|2288.8|2288.5|2289|2288.7|2289.4|2289.1|2288.5|2288.2|60
1635344110000|2021-10-27 14:15:10|2288.9|2288.6|2289.3|2289|2289.7|2289.4|2288.7|2288.4|67
1635344120000|2021-10-27 14:15:20|2289.2|2288.9|2287.9|2287.6|2289.2|2288.9|2287.9|2287.6|124
1635344130000|2021-10-27 14:15:30|2288|2287.7|2288.3|2288|2288.7|2288.4|2287.8|2287.5|137
1635344140000|2021-10-27 14:15:40|2288.2|2287.9|2288.5|2288.2|2288.9|2288.6|2288.2|2287.9|54
1635344150000|2021-10-27 14:15:50|2288.4|2288.1|2288.7|2288.4|2289.1|2288.8|2288.3|2288|71
1635344160000|2021-10-27 14:16:00|2288.6|2288.3|2289|2288.7|2289.2|2288.9|2288.6|2288.3|70
1635344170000|2021-10-27 14:16:10|2289.2|2288.9|2289.1|2288.8|2289.4|2289.1|2288.9|2288.6|52
1635344180000|2021-10-27 14:16:20|2289|2288.7|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|39
1635344190000|2021-10-27 14:16:30|2288.5|2288.2|2288.7|2288.4|2289.1|2288.8|2288.5|2288.2|57
1635344200000|2021-10-27 14:16:40|2288.5|2288.2|2288.7|2288.4|2289.1|2288.8|2288.5|2288.2|60
1635344210000|2021-10-27 14:16:50|2288.6|2288.3|2288.9|2288.6|2289|2288.7|2288.5|2288.2|80
1635344220000|2021-10-27 14:17:00|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.3|2288|78
1635344230000|2021-10-27 14:17:10|2288.8|2288.5|2289.3|2289|2289.7|2289.4|2288.7|2288.4|72
1635344240000|2021-10-27 14:17:20|2289.4|2289.1|2288.2|2287.9|2289.4|2289.1|2288.1|2287.8|129
1635344250000|2021-10-27 14:17:30|2288.3|2288|2287.5|2287.2|2288.3|2288|2287.3|2287|82
1635344260000|2021-10-27 14:17:40|2287.4|2287.1|2287.7|2287.4|2288.1|2287.8|2287.2|2286.9|108
1635344270000|2021-10-27 14:17:50|2287.6|2287.3|2287.9|2287.6|2288|2287.7|2287.5|2287.2|68
1635344280000|2021-10-27 14:18:00|2287.6|2287.3|2286.6|2286.3|2287.7|2287.4|2286.5|2286.2|121
1635344290000|2021-10-27 14:18:10|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2285.9|2285.6|158
1635344300000|2021-10-27 14:18:20|2286.1|2285.8|2285.8|2285.5|2286.2|2285.9|2285.5|2285.2|65
1635344310000|2021-10-27 14:18:30|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|77
1635344320000|2021-10-27 14:18:40|2286.3|2286|2286.7|2286.4|2286.8|2286.5|2286.3|2286|40
1635344330000|2021-10-27 14:18:50|2286.6|2286.3|2285.8|2285.5|2286.8|2286.5|2285.7|2285.4|92
1635344340000|2021-10-27 14:19:00|2285.9|2285.6|2285.5|2285.2|2286|2285.7|2285.4|2285.1|79
1635344350000|2021-10-27 14:19:10|2285.6|2285.3|2285.6|2285.3|2285.8|2285.5|2285.3|2285|78
1635344360000|2021-10-27 14:19:20|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.3|2285|88
1635344370000|2021-10-27 14:19:30|2285.2|2284.9|2284.7|2284.4|2285.4|2285.1|2284.6|2284.3|143
1635344380000|2021-10-27 14:19:40|2284.8|2284.5|2284.5|2284.2|2285|2284.7|2284.5|2284.2|70
1635344390000|2021-10-27 14:19:50|2284.4|2284.1|2284.3|2284|2284.7|2284.4|2284.2|2283.9|96
1635344400000|2021-10-27 14:20:00|2284.1|2283.8|2284.1|2283.8|2284.4|2284.1|2283.7|2283.4|212
1635344410000|2021-10-27 14:20:10|2284.2|2283.9|2284.1|2283.8|2284.5|2284.2|2284.1|2283.8|110
1635344420000|2021-10-27 14:20:20|2283.9|2283.6|2285.1|2284.8|2285.2|2284.9|2283.7|2283.4|76
1635344430000|2021-10-27 14:20:30|2285|2284.7|2285.7|2285.4|2285.7|2285.4|2285|2284.7|108
1635344440000|2021-10-27 14:20:40|2285.6|2285.3|2285|2284.7|2285.9|2285.6|2284.8|2284.5|97
1635344450000|2021-10-27 14:20:50|2285.1|2284.8|2284.5|2284.2|2285.1|2284.8|2284.5|2284.2|77
1635344460000|2021-10-27 14:21:00|2284.3|2284|2283.6|2283.3|2284.3|2284|2283.5|2283.2|151
1635344470000|2021-10-27 14:21:10|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.1|2282.8|89
1635344480000|2021-10-27 14:21:20|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.5|2283.2|41
1635344490000|2021-10-27 14:21:30|2284.2|2283.9|2284.8|2284.5|2284.8|2284.5|2284.2|2283.9|77
1635344500000|2021-10-27 14:21:40|2284.7|2284.4|2284.6|2284.3|2285.1|2284.8|2284.5|2284.2|36
1635344510000|2021-10-27 14:21:50|2284.9|2284.6|2285|2284.7|2285.3|2285|2284.8|2284.5|36
1635344520000|2021-10-27 14:22:00|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2284.9|2284.6|130
1635344530000|2021-10-27 14:22:10|2285|2284.7|2284.9|2284.6|2285.4|2285.1|2284.9|2284.6|138
1635344540000|2021-10-27 14:22:20|2285|2284.7|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|48
1635344550000|2021-10-27 14:22:30|2284.4|2284.1|2283.7|2283.4|2284.5|2284.2|2283.5|2283.2|87
1635344560000|2021-10-27 14:22:40|2283.6|2283.3|2283.8|2283.5|2284.2|2283.9|2283.4|2283.1|40
1635344570000|2021-10-27 14:22:50|2283.7|2283.4|2283.6|2283.3|2283.9|2283.6|2283.6|2283.3|55
1635344580000|2021-10-27 14:23:00|2283.5|2283.2|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|83
1635344590000|2021-10-27 14:23:10|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|112
1635344600000|2021-10-27 14:23:20|2282.8|2282.5|2282.8|2282.5|2283.1|2282.8|2282.6|2282.3|77
1635344610000|2021-10-27 14:23:30|2282.9|2282.6|2283.1|2282.8|2283.1|2282.8|2282.7|2282.4|70
1635344620000|2021-10-27 14:23:40|2283|2282.7|2283|2282.7|2283.4|2283.1|2282.8|2282.5|44
1635344630000|2021-10-27 14:23:50|2282.9|2282.6|2283.3|2283|2283.5|2283.2|2282.9|2282.6|68
1635344640000|2021-10-27 14:24:00|2283.1|2282.8|2283.5|2283.2|2283.9|2283.6|2283.1|2282.8|52
1635344650000|2021-10-27 14:24:10|2283.4|2283.1|2283.3|2283|2283.6|2283.3|2283.2|2282.9|18
1635344660000|2021-10-27 14:24:20|2283.4|2283.1|2283.4|2283.1|2283.7|2283.4|2283.3|2283|74
1635344670000|2021-10-27 14:24:30|2283.5|2283.2|2283.1|2282.8|2283.6|2283.3|2283|2282.7|33
1635344680000|2021-10-27 14:24:40|2283.2|2282.9|2283|2282.7|2283.4|2283.1|2282.8|2282.5|49
1635344690000|2021-10-27 14:24:50|2282.9|2282.6|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|38
1635344700000|2021-10-27 14:25:00|2282.4|2282.1|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|79
1635344710000|2021-10-27 14:25:10|2282.7|2282.4|2282|2281.7|2282.9|2282.6|2281.9|2281.6|123
1635344720000|2021-10-27 14:25:20|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2281.9|2281.6|59
1635344730000|2021-10-27 14:25:30|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2281.9|2281.6|71
1635344740000|2021-10-27 14:25:40|2282.6|2282.3|2282.4|2282.1|2282.9|2282.6|2282.3|2282|110
1635344750000|2021-10-27 14:25:50|2282.3|2282|2282.7|2282.4|2282.7|2282.4|2282.3|2282|61
1635344760000|2021-10-27 14:26:00|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.4|2282.1|58
1635344770000|2021-10-27 14:26:10|2282.5|2282.2|2282|2281.7|2282.6|2282.3|2282|2281.7|45
1635344780000|2021-10-27 14:26:20|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.2|2280.9|405
1635344790000|2021-10-27 14:26:30|2281.5|2281.2|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|37
1635344800000|2021-10-27 14:26:40|2281|2280.7|2281|2280.7|2281.2|2280.9|2280.7|2280.4|101
1635344810000|2021-10-27 14:26:50|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.4|2280.1|30
1635344820000|2021-10-27 14:27:00|2280.3|2280|2280.4|2280.1|2280.7|2280.4|2280.2|2279.9|65
1635344830000|2021-10-27 14:27:10|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2280.1|2279.8|71
1635344840000|2021-10-27 14:27:20|2280.3|2280|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|56
1635344850000|2021-10-27 14:27:30|2279.8|2279.5|2279.3|2279|2279.8|2279.5|2279.3|2279|107
1635344860000|2021-10-27 14:27:40|2279.1|2278.8|2279|2278.7|2279.4|2279.1|2279|2278.7|132
1635344870000|2021-10-27 14:27:50|2278.9|2278.6|2278.8|2278.5|2279.1|2278.8|2278.5|2278.2|124
1635344880000|2021-10-27 14:28:00|2278.7|2278.4|2279.1|2278.8|2279.2|2278.9|2278.4|2278.1|128
1635344890000|2021-10-27 14:28:10|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.5|2278.2|131
1635344900000|2021-10-27 14:28:20|2278.7|2278.4|2278.1|2277.8|2278.7|2278.4|2278.1|2277.8|65
1635344910000|2021-10-27 14:28:30|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.5|2277.2|93
1635344920000|2021-10-27 14:28:40|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.5|2277.2|118
1635344930000|2021-10-27 14:28:50|2277.8|2277.5|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|44
1635344940000|2021-10-27 14:29:00|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|98
1635344950000|2021-10-27 14:29:10|2277|2276.7|2277|2276.7|2277.2|2276.9|2276.6|2276.3|133
1635344960000|2021-10-27 14:29:20|2277.1|2276.8|2276.7|2276.4|2277.3|2277|2276.6|2276.3|72
1635344970000|2021-10-27 14:29:30|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.4|2276.1|80
1635344980000|2021-10-27 14:29:40|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|70
1635344990000|2021-10-27 14:29:50|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.4|2276.1|112
1635345000000|2021-10-27 14:30:00|2276.6|2276.3|2276.4|2276.1|2276.8|2276.5|2275.8|2275.5|361
1635345010000|2021-10-27 14:30:10|2276.3|2276|2275.7|2275.4|2276.4|2276.1|2275.4|2275.1|194
1635345020000|2021-10-27 14:30:20|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.4|2275.1|79
1635345030000|2021-10-27 14:30:30|2275.4|2275.1|2276.6|2276.3|2276.6|2276.3|2275.4|2275.1|173
1635345040000|2021-10-27 14:30:40|2276.4|2276.1|2275.6|2275.3|2276.6|2276.3|2275.6|2275.3|187
1635345050000|2021-10-27 14:30:50|2275.8|2275.5|2276.1|2275.8|2276.5|2276.2|2275.7|2275.4|166
1635345060000|2021-10-27 14:31:00|2275.9|2275.6|2275.6|2275.3|2276.2|2275.9|2275.5|2275.2|80
1635345070000|2021-10-27 14:31:10|2275.7|2275.4|2275.7|2275.4|2275.9|2275.6|2275.4|2275.1|94
1635345080000|2021-10-27 14:31:20|2275.8|2275.5|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|68
1635345090000|2021-10-27 14:31:30|2275.9|2275.6|2275.8|2275.5|2276.4|2276.1|2275.8|2275.5|77
1635345100000|2021-10-27 14:31:40|2275.6|2275.3|2276.1|2275.8|2276.3|2276|2275.6|2275.3|79
1635345110000|2021-10-27 14:31:50|2276|2275.7|2276.8|2276.5|2276.9|2276.6|2276|2275.7|185
1635345120000|2021-10-27 14:32:00|2277|2276.7|2277.8|2277.5|2277.8|2277.5|2276.8|2276.5|315
1635345130000|2021-10-27 14:32:10|2277.7|2277.4|2277.5|2277.2|2278.3|2278|2277.5|2277.2|106
1635345140000|2021-10-27 14:32:20|2277.6|2277.3|2278.6|2278.3|2278.6|2278.3|2277.4|2277.1|80
1635345150000|2021-10-27 14:32:30|2278.5|2278.2|2278.3|2278|2278.8|2278.5|2278.3|2278|83
1635345160000|2021-10-27 14:32:40|2278.4|2278.1|2278.7|2278.4|2278.8|2278.5|2278.4|2278.1|40
1635345170000|2021-10-27 14:32:50|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278|2277.7|44
1635345180000|2021-10-27 14:33:00|2278.1|2277.8|2278.9|2278.6|2279|2278.7|2278|2277.7|49
1635345190000|2021-10-27 14:33:10|2279|2278.7|2279|2278.7|2279.3|2279|2278.4|2278.1|121
1635345200000|2021-10-27 14:33:20|2279.1|2278.8|2278.4|2278.1|2279.1|2278.8|2277.9|2277.6|96
1635345210000|2021-10-27 14:33:30|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.1|2277.8|62
1635345220000|2021-10-27 14:33:40|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|62
1635345230000|2021-10-27 14:33:50|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.4|2278.1|41
1635345240000|2021-10-27 14:34:00|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|100
1635345250000|2021-10-27 14:34:10|2278.9|2278.6|2278.5|2278.2|2279.2|2278.9|2278.5|2278.2|63
1635345260000|2021-10-27 14:34:20|2278.3|2278|2279.1|2278.8|2279.1|2278.8|2278.3|2278|64
1635345270000|2021-10-27 14:34:30|2279|2278.7|2278.9|2278.6|2279.2|2278.9|2278.5|2278.2|72
1635345280000|2021-10-27 14:34:40|2279|2278.7|2278.7|2278.4|2279.2|2278.9|2278.6|2278.3|37
1635345290000|2021-10-27 14:34:50|2278.9|2278.6|2278.3|2278|2278.9|2278.6|2278.3|2278|25
1635345300000|2021-10-27 14:35:00|2278.6|2278.3|2277.5|2277.2|2278.6|2278.3|2277.4|2277.1|131
1635345310000|2021-10-27 14:35:10|2277.3|2277|2276.1|2275.8|2277.4|2277.1|2276.1|2275.8|186
1635345320000|2021-10-27 14:35:20|2276|2275.7|2276|2275.7|2276.3|2276|2275.5|2275.2|111
1635345330000|2021-10-27 14:35:30|2275.9|2275.6|2274.3|2274|2275.9|2275.6|2274.3|2274|340
1635345340000|2021-10-27 14:35:40|2274.5|2274.2|2274.6|2274.3|2274.8|2274.5|2274.1|2273.8|257
1635345350000|2021-10-27 14:35:50|2274.7|2274.4|2274.3|2274|2274.8|2274.5|2274|2273.7|236
1635345360000|2021-10-27 14:36:00|2274.2|2273.9|2274.5|2274.2|2274.6|2274.3|2273.9|2273.6|106
1635345370000|2021-10-27 14:36:10|2274.4|2274.1|2274.6|2274.3|2274.8|2274.5|2274.3|2274|63
1635345380000|2021-10-27 14:36:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274|2273.7|104
1635345390000|2021-10-27 14:36:30|2274.6|2274.3|2275|2274.7|2275|2274.7|2273.9|2273.6|149
1635345400000|2021-10-27 14:36:40|2274.9|2274.6|2275.6|2275.3|2275.7|2275.4|2274.9|2274.6|96
1635345410000|2021-10-27 14:36:50|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2274.7|2274.4|124
1635345420000|2021-10-27 14:37:00|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.5|2274.2|80
1635345430000|2021-10-27 14:37:10|2275|2274.7|2275.1|2274.8|2275.3|2275|2275|2274.7|45
1635345440000|2021-10-27 14:37:20|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.3|2274|49
1635345450000|2021-10-27 14:37:30|2274.7|2274.4|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|40
1635345460000|2021-10-27 14:37:40|2274.5|2274.2|2275|2274.7|2275.3|2275|2274.5|2274.2|49
1635345470000|2021-10-27 14:37:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2274.9|2274.6|27
1635345480000|2021-10-27 14:38:00|2275.1|2274.8|2274.6|2274.3|2275.3|2275|2274.4|2274.1|128
1635345490000|2021-10-27 14:38:10|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.2|2273.9|32
1635345500000|2021-10-27 14:38:20|2274.6|2274.3|2275.2|2274.9|2275.4|2275.1|2274.6|2274.3|62
1635345510000|2021-10-27 14:38:30|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|36
1635345520000|2021-10-27 14:38:40|2275.1|2274.8|2274.9|2274.6|2275.4|2275.1|2274.8|2274.5|48
1635345530000|2021-10-27 14:38:50|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|203
1635345540000|2021-10-27 14:39:00|2274.7|2274.4|2275.2|2274.9|2275.3|2275|2274.2|2273.9|73
1635345550000|2021-10-27 14:39:10|2275.4|2275.1|2274.5|2274.2|2275.5|2275.2|2274.5|2274.2|76
1635345560000|2021-10-27 14:39:20|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.9|2273.6|59
1635345570000|2021-10-27 14:39:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|46
1635345580000|2021-10-27 14:39:40|2274.1|2273.8|2274|2273.7|2274.4|2274.1|2274|2273.7|32
1635345590000|2021-10-27 14:39:50|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|56
1635345600000|2021-10-27 14:40:00|2274.2|2273.9|2274.3|2274|2274.8|2274.5|2274.2|2273.9|118
1635345610000|2021-10-27 14:40:10|2274.2|2273.9|2273.8|2273.5|2274.3|2274|2273.6|2273.3|67
1635345620000|2021-10-27 14:40:20|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.1|2272.8|204
1635345630000|2021-10-27 14:40:30|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|206
1635345640000|2021-10-27 14:40:40|2273.3|2273|2273.5|2273.2|2273.8|2273.5|2273.2|2272.9|94
1635345650000|2021-10-27 14:40:50|2273.7|2273.4|2273.9|2273.6|2274.2|2273.9|2273.6|2273.3|146
1635345660000|2021-10-27 14:41:00|2273.6|2273.3|2273.4|2273.1|2273.8|2273.5|2273.3|2273|53
1635345670000|2021-10-27 14:41:10|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.9|2272.6|113
1635345680000|2021-10-27 14:41:20|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.4|2272.1|111
1635345690000|2021-10-27 14:41:30|2272.4|2272.1|2271.6|2271.3|2272.4|2272.1|2271|2270.7|340
1635345700000|2021-10-27 14:41:40|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.3|2271|224
1635345710000|2021-10-27 14:41:50|2272.3|2272|2272.3|2272|2272.4|2272.1|2271.9|2271.6|135
1635345720000|2021-10-27 14:42:00|2271.9|2271.6|2272.5|2272.2|2272.6|2272.3|2271.9|2271.6|97
1635345730000|2021-10-27 14:42:10|2272.4|2272.1|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|96
1635345740000|2021-10-27 14:42:20|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|61
1635345750000|2021-10-27 14:42:30|2272.8|2272.5|2272.4|2272.1|2272.9|2272.6|2272|2271.7|101
1635345760000|2021-10-27 14:42:40|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|44
1635345770000|2021-10-27 14:42:50|2272.6|2272.3|2272.9|2272.6|2273.3|2273|2272.6|2272.3|120
1635345780000|2021-10-27 14:43:00|2272.8|2272.5|2272.4|2272.1|2272.9|2272.6|2272|2271.7|117
1635345790000|2021-10-27 14:43:10|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.6|2271.3|112
1635345800000|2021-10-27 14:43:20|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.2|2270.9|211
1635345810000|2021-10-27 14:43:30|2271.8|2271.5|2270.7|2270.4|2271.8|2271.5|2270.7|2270.4|202
1635345820000|2021-10-27 14:43:40|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|127
1635345830000|2021-10-27 14:43:50|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|172
1635345840000|2021-10-27 14:44:00|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|148
1635345850000|2021-10-27 14:44:10|2270.5|2270.2|2271.2|2270.9|2271.7|2271.4|2270.4|2270.1|222
1635345860000|2021-10-27 14:44:20|2271.3|2271|2270.7|2270.4|2271.4|2271.1|2270.7|2270.4|77
1635345870000|2021-10-27 14:44:30|2270.8|2270.5|2271.1|2270.8|2271.2|2270.9|2270.5|2270.2|87
1635345880000|2021-10-27 14:44:40|2271|2270.7|2272.2|2271.9|2272.2|2271.9|2270.9|2270.6|130
1635345890000|2021-10-27 14:44:50|2272.1|2271.8|2271.5|2271.2|2272.1|2271.8|2271.3|2271|155
1635345900000|2021-10-27 14:45:00|2271.4|2271.1|2270.9|2270.6|2271.9|2271.6|2270.9|2270.6|128
1635345910000|2021-10-27 14:45:10|2270.7|2270.4|2270.1|2269.8|2270.9|2270.6|2270|2269.7|148
1635345920000|2021-10-27 14:45:20|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2269.9|2269.6|92
1635345930000|2021-10-27 14:45:30|2270.1|2269.8|2270.9|2270.6|2270.9|2270.6|2270|2269.7|101
1635345940000|2021-10-27 14:45:40|2271|2270.7|2270.7|2270.4|2271.4|2271.1|2270.6|2270.3|89
1635345950000|2021-10-27 14:45:50|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.3|2270|45
1635345960000|2021-10-27 14:46:00|2270.4|2270.1|2270.4|2270.1|2271|2270.7|2270.3|2270|41
1635345970000|2021-10-27 14:46:10|2270.5|2270.2|2269.8|2269.5|2270.5|2270.2|2269.7|2269.4|217
1635345980000|2021-10-27 14:46:20|2269.9|2269.6|2269.9|2269.6|2270.2|2269.9|2269.7|2269.4|96
1635345990000|2021-10-27 14:46:30|2269.8|2269.5|2270.2|2269.9|2270.4|2270.1|2269.7|2269.4|44
1635346000000|2021-10-27 14:46:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|49
1635346010000|2021-10-27 14:46:50|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|44
1635346020000|2021-10-27 14:47:00|2269.9|2269.6|2270.5|2270.2|2270.7|2270.4|2269.9|2269.6|78
1635346030000|2021-10-27 14:47:10|2270.6|2270.3|2270.7|2270.4|2271|2270.7|2270.4|2270.1|68
1635346040000|2021-10-27 14:47:20|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|63
1635346050000|2021-10-27 14:47:30|2271|2270.7|2270.3|2270|2271|2270.7|2270.2|2269.9|51
1635346060000|2021-10-27 14:47:40|2270.4|2270.1|2271|2270.7|2271|2270.7|2270.1|2269.8|44
1635346070000|2021-10-27 14:47:50|2271.1|2270.8|2271.1|2270.8|2271.4|2271.1|2270.8|2270.5|134
1635346080000|2021-10-27 14:48:00|2270.9|2270.6|2271.4|2271.1|2271.7|2271.4|2270.9|2270.6|67
1635346090000|2021-10-27 14:48:10|2271.5|2271.2|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|55
1635346100000|2021-10-27 14:48:20|2271|2270.7|2271.5|2271.2|2271.6|2271.3|2270.8|2270.5|94
1635346110000|2021-10-27 14:48:30|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.3|2271|87
1635346120000|2021-10-27 14:48:40|2271.3|2271|2271.1|2270.8|2271.3|2271|2270.8|2270.5|35
1635346130000|2021-10-27 14:48:50|2270.9|2270.6|2271.5|2271.2|2271.6|2271.3|2270.9|2270.6|39
1635346140000|2021-10-27 14:49:00|2271.6|2271.3|2272.3|2272|2272.3|2272|2271.4|2271.1|147
1635346150000|2021-10-27 14:49:10|2272.2|2271.9|2272.6|2272.3|2272.7|2272.4|2272.2|2271.9|100
1635346160000|2021-10-27 14:49:20|2272.7|2272.4|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|100
1635346170000|2021-10-27 14:49:30|2272.6|2272.3|2273|2272.7|2273.1|2272.8|2272.6|2272.3|68
1635346180000|2021-10-27 14:49:40|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.7|2272.4|123
1635346190000|2021-10-27 14:49:50|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.2|2271.9|63
1635346200000|2021-10-27 14:50:00|2272.7|2272.4|2272.6|2272.3|2273.1|2272.8|2272.5|2272.2|117
1635346210000|2021-10-27 14:50:10|2272.5|2272.2|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|39
1635346220000|2021-10-27 14:50:20|2272.3|2272|2273|2272.7|2273|2272.7|2272.3|2272|91
1635346230000|2021-10-27 14:50:30|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|70
1635346240000|2021-10-27 14:50:40|2273|2272.7|2272.9|2272.6|2273.3|2273|2272.9|2272.6|92
1635346250000|2021-10-27 14:50:50|2273|2272.7|2273.6|2273.3|2273.6|2273.3|2273|2272.7|99
1635346260000|2021-10-27 14:51:00|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|143
1635346270000|2021-10-27 14:51:10|2274|2273.7|2274.4|2274.1|2274.5|2274.2|2273.9|2273.6|113
1635346280000|2021-10-27 14:51:20|2274.5|2274.2|2274.3|2274|2274.7|2274.4|2273.9|2273.6|129
1635346290000|2021-10-27 14:51:30|2274.2|2273.9|2273.5|2273.2|2274.3|2274|2273.5|2273.2|75
1635346300000|2021-10-27 14:51:40|2273.4|2273.1|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|43
1635346310000|2021-10-27 14:51:50|2273.5|2273.2|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|53
1635346320000|2021-10-27 14:52:00|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|34
1635346330000|2021-10-27 14:52:10|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|58
1635346340000|2021-10-27 14:52:20|2273.6|2273.3|2273.8|2273.5|2274.1|2273.8|2273.5|2273.2|49
1635346350000|2021-10-27 14:52:30|2273.9|2273.6|2273.1|2272.8|2273.9|2273.6|2273|2272.7|37
1635346360000|2021-10-27 14:52:40|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273|2272.7|39
1635346370000|2021-10-27 14:52:50|2273.5|2273.2|2273.6|2273.3|2274|2273.7|2273.4|2273.1|40
1635346380000|2021-10-27 14:53:00|2273.4|2273.1|2272.4|2272.1|2273.4|2273.1|2272.4|2272.1|59
1635346390000|2021-10-27 14:53:10|2272.3|2272|2272|2271.7|2272.3|2272|2272|2271.7|54
1635346400000|2021-10-27 14:53:20|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.6|2271.3|106
1635346410000|2021-10-27 14:53:30|2271.8|2271.5|2273.2|2272.9|2273.2|2272.9|2271.8|2271.5|201
1635346420000|2021-10-27 14:53:40|2273.3|2273|2273.6|2273.3|2273.7|2273.4|2273.2|2272.9|64
1635346430000|2021-10-27 14:53:50|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.4|2273.1|33
1635346440000|2021-10-27 14:54:00|2273.6|2273.3|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|59
1635346450000|2021-10-27 14:54:10|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|74
1635346460000|2021-10-27 14:54:20|2273.7|2273.4|2274.5|2274.2|2274.7|2274.4|2273.7|2273.4|134
1635346470000|2021-10-27 14:54:30|2274.7|2274.4|2274|2273.7|2274.9|2274.6|2274|2273.7|83
1635346480000|2021-10-27 14:54:40|2274.1|2273.8|2274.3|2274|2274.4|2274.1|2273.7|2273.4|54
1635346490000|2021-10-27 14:54:50|2274.4|2274.1|2274.6|2274.3|2275.3|2275|2274.4|2274.1|112
1635346500000|2021-10-27 14:55:00|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.7|2274.4|92
1635346510000|2021-10-27 14:55:10|2275.2|2274.9|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|65
1635346520000|2021-10-27 14:55:20|2275.1|2274.8|2275.9|2275.6|2275.9|2275.6|2275.1|2274.8|154
1635346530000|2021-10-27 14:55:30|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.5|2275.2|86
1635346540000|2021-10-27 14:55:40|2275.5|2275.2|2275.7|2275.4|2275.9|2275.6|2275.5|2275.2|48
1635346550000|2021-10-27 14:55:50|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|39
1635346560000|2021-10-27 14:56:00|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|73
1635346570000|2021-10-27 14:56:10|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|25
1635346580000|2021-10-27 14:56:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|65
1635346590000|2021-10-27 14:56:30|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|76
1635346600000|2021-10-27 14:56:40|2275.5|2275.2|2274.7|2274.4|2275.5|2275.2|2274.7|2274.4|83
1635346610000|2021-10-27 14:56:50|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.7|2274.4|33
1635346620000|2021-10-27 14:57:00|2275.2|2274.9|2274.4|2274.1|2275.5|2275.2|2274.3|2274|393
1635346630000|2021-10-27 14:57:10|2274.6|2274.3|2272.5|2272.2|2274.6|2274.3|2272.4|2272.1|272
1635346640000|2021-10-27 14:57:20|2272.6|2272.3|2271.8|2271.5|2272.8|2272.5|2271.8|2271.5|154
1635346650000|2021-10-27 14:57:30|2271.6|2271.3|2271.1|2270.8|2271.7|2271.4|2270.9|2270.6|183
1635346660000|2021-10-27 14:57:40|2271.2|2270.9|2270.4|2270.1|2271.2|2270.9|2270.4|2270.1|196
1635346670000|2021-10-27 14:57:50|2270.7|2270.4|2271.8|2271.5|2272.1|2271.8|2270.7|2270.4|137
1635346680000|2021-10-27 14:58:00|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.2|2270.9|59
1635346690000|2021-10-27 14:58:10|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|60
1635346700000|2021-10-27 14:58:20|2271.9|2271.6|2272.5|2272.2|2273|2272.7|2271.9|2271.6|109
1635346710000|2021-10-27 14:58:30|2272.6|2272.3|2272.8|2272.5|2273.1|2272.8|2272.5|2272.2|82
1635346720000|2021-10-27 14:58:40|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.2|2271.9|84
1635346730000|2021-10-27 14:58:50|2272.9|2272.6|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|95
1635346740000|2021-10-27 14:59:00|2273|2272.7|2273.6|2273.3|2273.7|2273.4|2272.9|2272.6|56
1635346750000|2021-10-27 14:59:10|2273.7|2273.4|2273.3|2273|2273.8|2273.5|2273.1|2272.8|70
1635346760000|2021-10-27 14:59:20|2273.4|2273.1|2273.6|2273.3|2273.9|2273.6|2273.3|2273|223
1635346770000|2021-10-27 14:59:30|2273.7|2273.4|2273.6|2273.3|2274|2273.7|2273.6|2273.3|29
1635346780000|2021-10-27 14:59:40|2273.5|2273.2|2274.5|2274.2|2274.5|2274.2|2273.5|2273.2|41
1635346790000|2021-10-27 14:59:50|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2273.9|2273.6|39
1635346800000|2021-10-27 15:00:00|2274.1|2273.8|2273.7|2273.4|2274.2|2273.9|2273.5|2273.2|75
1635346810000|2021-10-27 15:00:10|2273.8|2273.5|2274.8|2274.5|2274.9|2274.6|2273.5|2273.2|69
1635346820000|2021-10-27 15:00:20|2274.9|2274.6|2275|2274.7|2275.5|2275.2|2274.8|2274.5|135
1635346830000|2021-10-27 15:00:30|2275.1|2274.8|2275.3|2275|2275.6|2275.3|2275|2274.7|41
1635346840000|2021-10-27 15:00:40|2275.5|2275.2|2275.5|2275.2|2275.9|2275.6|2275.4|2275.1|87
1635346850000|2021-10-27 15:00:50|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.3|2275|47
1635346860000|2021-10-27 15:01:00|2275.6|2275.3|2276.3|2276|2276.5|2276.2|2275.6|2275.3|92
1635346870000|2021-10-27 15:01:10|2276.5|2276.2|2276.5|2276.2|2276.8|2276.5|2276.3|2276|106
1635346880000|2021-10-27 15:01:20|2276.7|2276.4|2276.5|2276.2|2277|2276.7|2276.5|2276.2|105
1635346890000|2021-10-27 15:01:30|2276.6|2276.3|2276.9|2276.6|2277|2276.7|2276.5|2276.2|132
1635346900000|2021-10-27 15:01:40|2276.7|2276.4|2276.7|2276.4|2277|2276.7|2276.5|2276.2|78
1635346910000|2021-10-27 15:01:50|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276|2275.7|93
1635346920000|2021-10-27 15:02:00|2276.3|2276|2275.9|2275.6|2276.6|2276.3|2275.8|2275.5|64
1635346930000|2021-10-27 15:02:10|2276|2275.7|2276.8|2276.5|2277.1|2276.8|2276|2275.7|79
1635346940000|2021-10-27 15:02:20|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.7|2276.4|106
1635346950000|2021-10-27 15:02:30|2277|2276.7|2276.9|2276.6|2277.3|2277|2276.8|2276.5|56
1635346960000|2021-10-27 15:02:40|2276.8|2276.5|2277|2276.7|2277.1|2276.8|2276.7|2276.4|94
1635346970000|2021-10-27 15:02:50|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2277.1|2276.8|69
1635346980000|2021-10-27 15:03:00|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|102
1635346990000|2021-10-27 15:03:10|2277.7|2277.4|2278.5|2278.2|2278.5|2278.2|2277.7|2277.4|122
1635347000000|2021-10-27 15:03:20|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.3|2278|73
1635347010000|2021-10-27 15:03:30|2278.6|2278.3|2277.8|2277.5|2278.6|2278.3|2277.7|2277.4|390
1635347020000|2021-10-27 15:03:40|2277.7|2277.4|2277.3|2277|2277.8|2277.5|2277.2|2276.9|67
1635347030000|2021-10-27 15:03:50|2277.2|2276.9|2277.3|2277|2277.3|2277|2276.7|2276.4|75
1635347040000|2021-10-27 15:04:00|2277.4|2277.1|2277.3|2277|2277.8|2277.5|2277.2|2276.9|349
1635347050000|2021-10-27 15:04:10|2277.4|2277.1|2276.8|2276.5|2277.6|2277.3|2276.8|2276.5|106
1635347060000|2021-10-27 15:04:20|2276.9|2276.6|2277.6|2277.3|2277.6|2277.3|2276.9|2276.6|399
1635347070000|2021-10-27 15:04:30|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|20
1635347080000|2021-10-27 15:04:40|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|47
1635347090000|2021-10-27 15:04:50|2277.9|2277.6|2277.8|2277.5|2278.3|2278|2277.7|2277.4|24
1635347100000|2021-10-27 15:05:00|2277.9|2277.6|2278|2277.7|2278.4|2278.1|2277.6|2277.3|359
1635347110000|2021-10-27 15:05:10|2277.9|2277.6|2277.9|2277.6|2278.4|2278.1|2277.8|2277.5|99
1635347120000|2021-10-27 15:05:20|2277.7|2277.4|2278|2277.7|2278.4|2278.1|2277.7|2277.4|31
1635347130000|2021-10-27 15:05:30|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.6|2277.3|65
1635347140000|2021-10-27 15:05:40|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|44
1635347150000|2021-10-27 15:05:50|2277.8|2277.5|2278.6|2278.3|2278.6|2278.3|2277.8|2277.5|44
1635347160000|2021-10-27 15:06:00|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|92
1635347170000|2021-10-27 15:06:10|2278.5|2278.2|2277.9|2277.6|2278.6|2278.3|2277.9|2277.6|42
1635347180000|2021-10-27 15:06:20|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.7|2277.4|51
1635347190000|2021-10-27 15:06:30|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.4|2277.1|42
1635347200000|2021-10-27 15:06:40|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2277.8|2277.5|30
1635347210000|2021-10-27 15:06:50|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2277.8|2277.5|9
1635347220000|2021-10-27 15:07:00|2278.1|2277.8|2278|2277.7|2278.4|2278.1|2277.9|2277.6|36
1635347230000|2021-10-27 15:07:10|2277.9|2277.6|2277.7|2277.4|2278.4|2278.1|2277.7|2277.4|117
1635347240000|2021-10-27 15:07:20|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.7|2277.4|41
1635347250000|2021-10-27 15:07:30|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|25
1635347260000|2021-10-27 15:07:40|2277.8|2277.5|2277.9|2277.6|2278.1|2277.8|2277.7|2277.4|34
1635347270000|2021-10-27 15:07:50|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.8|2277.5|27
1635347280000|2021-10-27 15:08:00|2277.5|2277.2|2277.8|2277.5|2278|2277.7|2277.4|2277.1|101
1635347290000|2021-10-27 15:08:10|2277.9|2277.6|2278.5|2278.2|2278.5|2278.2|2277.8|2277.5|77
1635347300000|2021-10-27 15:08:20|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|21
1635347310000|2021-10-27 15:08:30|2277.8|2277.5|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|14
1635347320000|2021-10-27 15:08:40|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.1|2276.8|53
1635347330000|2021-10-27 15:08:50|2277.2|2276.9|2278.1|2277.8|2278.2|2277.9|2277.2|2276.9|29
1635347340000|2021-10-27 15:09:00|2277.9|2277.6|2278.6|2278.3|2278.6|2278.3|2277.8|2277.5|37
1635347350000|2021-10-27 15:09:10|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.4|2278.1|88
1635347360000|2021-10-27 15:09:20|2278.9|2278.6|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|35
1635347370000|2021-10-27 15:09:30|2279.3|2279|2279.5|2279.2|2279.7|2279.4|2279.2|2278.9|106
1635347380000|2021-10-27 15:09:40|2279.6|2279.3|2278.7|2278.4|2279.6|2279.3|2278.7|2278.4|63
1635347390000|2021-10-27 15:09:50|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.3|2278|36
1635347400000|2021-10-27 15:10:00|2278.5|2278.2|2278.2|2277.9|2278.7|2278.4|2278|2277.7|34
1635347410000|2021-10-27 15:10:10|2278.3|2278|2277.8|2277.5|2278.3|2278|2277.7|2277.4|80
1635347420000|2021-10-27 15:10:20|2277.7|2277.4|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|35
1635347430000|2021-10-27 15:10:30|2277.3|2277|2277.4|2277.1|2277.6|2277.3|2277.2|2276.9|44
1635347440000|2021-10-27 15:10:40|2277.2|2276.9|2277.9|2277.6|2277.9|2277.6|2277|2276.7|51
1635347450000|2021-10-27 15:10:50|2278|2277.7|2278.7|2278.4|2279|2278.7|2278|2277.7|43
1635347460000|2021-10-27 15:11:00|2278.8|2278.5|2279.5|2279.2|2279.8|2279.5|2278.6|2278.3|49
1635347470000|2021-10-27 15:11:10|2279.6|2279.3|2280.2|2279.9|2280.3|2280|2279.6|2279.3|78
1635347480000|2021-10-27 15:11:20|2280.1|2279.8|2280.1|2279.8|2280.3|2280|2279.9|2279.6|39
1635347490000|2021-10-27 15:11:30|2280.2|2279.9|2280.3|2280|2280.6|2280.3|2280.1|2279.8|43
1635347500000|2021-10-27 15:11:40|2280.4|2280.1|2280.3|2280|2280.6|2280.3|2280.2|2279.9|43
1635347510000|2021-10-27 15:11:50|2280.1|2279.8|2279.7|2279.4|2280.7|2280.4|2279.7|2279.4|239
1635347520000|2021-10-27 15:12:00|2279.8|2279.5|2280|2279.7|2280.1|2279.8|2279.6|2279.3|42
1635347530000|2021-10-27 15:12:10|2279.9|2279.6|2279.6|2279.3|2280|2279.7|2279.5|2279.2|50
1635347540000|2021-10-27 15:12:20|2279.5|2279.2|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|46
1635347550000|2021-10-27 15:12:30|2279.6|2279.3|2279.6|2279.3|2279.9|2279.6|2279.5|2279.2|27
1635347560000|2021-10-27 15:12:40|2279.7|2279.4|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|12
1635347570000|2021-10-27 15:12:50|2279.7|2279.4|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|15
1635347580000|2021-10-27 15:13:00|2279.7|2279.4|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|14
1635347590000|2021-10-27 15:13:10|2280|2279.7|2280.6|2280.3|2280.6|2280.3|2280|2279.7|51
1635347600000|2021-10-27 15:13:20|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|37
1635347610000|2021-10-27 15:13:30|2280.3|2280|2280.6|2280.3|2280.7|2280.4|2280.3|2280|28
1635347620000|2021-10-27 15:13:40|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.2|2279.9|44
1635347630000|2021-10-27 15:13:50|2280.5|2280.2|2280.6|2280.3|2280.8|2280.5|2280.5|2280.2|41
1635347640000|2021-10-27 15:14:00|2280.5|2280.2|2279.9|2279.6|2280.5|2280.2|2279.9|2279.6|66
1635347650000|2021-10-27 15:14:10|2279.8|2279.5|2280.1|2279.8|2280.3|2280|2279.8|2279.5|143
1635347660000|2021-10-27 15:14:20|2280.2|2279.9|2280.7|2280.4|2280.8|2280.5|2280.1|2279.8|44
1635347670000|2021-10-27 15:14:30|2280.6|2280.3|2280.6|2280.3|2281|2280.7|2280.6|2280.3|50
1635347680000|2021-10-27 15:14:40|2280.7|2280.4|2280.6|2280.3|2281.1|2280.8|2280.4|2280.1|51
1635347690000|2021-10-27 15:14:50|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.4|2280.1|17
1635347700000|2021-10-27 15:15:00|2280.3|2280|2280.1|2279.8|2280.4|2280.1|2279.7|2279.4|76
1635347710000|2021-10-27 15:15:10|2280|2279.7|2279.2|2278.9|2280.4|2280.1|2279.2|2278.9|89
1635347720000|2021-10-27 15:15:20|2279.4|2279.1|2279.8|2279.5|2280.2|2279.9|2279.4|2279.1|39
1635347730000|2021-10-27 15:15:30|2279.7|2279.4|2279.1|2278.8|2279.8|2279.5|2278.9|2278.6|49
1635347740000|2021-10-27 15:15:40|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|15
1635347750000|2021-10-27 15:15:50|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2278.7|2278.4|23
1635347760000|2021-10-27 15:16:00|2279.4|2279.1|2279.8|2279.5|2279.9|2279.6|2279.1|2278.8|48
1635347770000|2021-10-27 15:16:10|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|44
1635347780000|2021-10-27 15:16:20|2280.2|2279.9|2279.6|2279.3|2280.3|2280|2279.6|2279.3|31
1635347790000|2021-10-27 15:16:30|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.3|2279|13
1635347800000|2021-10-27 15:16:40|2279.5|2279.2|2280|2279.7|2280.1|2279.8|2279.5|2279.2|20
1635347810000|2021-10-27 15:16:50|2280.1|2279.8|2279.9|2279.6|2280.2|2279.9|2279.7|2279.4|27
1635347820000|2021-10-27 15:17:00|2280|2279.7|2280.8|2280.5|2280.8|2280.5|2280|2279.7|69
1635347830000|2021-10-27 15:17:10|2280.9|2280.6|2280.4|2280.1|2281|2280.7|2280.3|2280|57
1635347840000|2021-10-27 15:17:20|2280.3|2280|2280.1|2279.8|2280.3|2280|2279.9|2279.6|37
1635347850000|2021-10-27 15:17:30|2280.2|2279.9|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|13
1635347860000|2021-10-27 15:17:40|2280|2279.7|2279.9|2279.6|2280.1|2279.8|2279.6|2279.3|32
1635347870000|2021-10-27 15:17:50|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|26
1635347880000|2021-10-27 15:18:00|2279.6|2279.3|2280.2|2279.9|2280.4|2280.1|2279.6|2279.3|45
1635347890000|2021-10-27 15:18:10|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.2|2279.9|16
1635347900000|2021-10-27 15:18:20|2280.6|2280.3|2279.6|2279.3|2280.6|2280.3|2279.5|2279.2|33
1635347910000|2021-10-27 15:18:30|2279.7|2279.4|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|34
1635347920000|2021-10-27 15:18:40|2279.5|2279.2|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|33
1635347930000|2021-10-27 15:18:50|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2278.9|2278.6|57
1635347940000|2021-10-27 15:19:00|2279.2|2278.9|2279.4|2279.1|2279.6|2279.3|2278.9|2278.6|50
1635347950000|2021-10-27 15:19:10|2279.5|2279.2|2278.9|2278.6|2279.5|2279.2|2278.8|2278.5|52
1635347960000|2021-10-27 15:19:20|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278|2277.7|81
1635347970000|2021-10-27 15:19:30|2278.1|2277.8|2278.5|2278.2|2278.5|2278.2|2278|2277.7|25
1635347980000|2021-10-27 15:19:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|10
1635347990000|2021-10-27 15:19:50|2278.8|2278.5|2278.6|2278.3|2279|2278.7|2278.5|2278.2|18
1635348000000|2021-10-27 15:20:00|2278.5|2278.2|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|22
1635348010000|2021-10-27 15:20:10|2278.4|2278.1|2278.1|2277.8|2278.6|2278.3|2277.9|2277.6|10
1635348020000|2021-10-27 15:20:20|2278|2277.7|2278|2277.7|2278.3|2278|2277.9|2277.6|23
1635348030000|2021-10-27 15:20:30|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278|2277.7|19
1635348040000|2021-10-27 15:20:40|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|46
1635348050000|2021-10-27 15:20:50|2278.3|2278|2278.7|2278.4|2278.7|2278.4|2278.2|2277.9|300
1635348060000|2021-10-27 15:21:00|2278.8|2278.5|2278.3|2278|2278.9|2278.6|2278.2|2277.9|28
1635348070000|2021-10-27 15:21:10|2278.4|2278.1|2278.6|2278.3|2278.9|2278.6|2278.2|2277.9|122
1635348080000|2021-10-27 15:21:20|2278.5|2278.2|2278.3|2278|2278.6|2278.3|2278|2277.7|41
1635348090000|2021-10-27 15:21:30|2278.2|2277.9|2278.3|2278|2278.5|2278.2|2278.2|2277.9|21
1635348100000|2021-10-27 15:21:40|2278.4|2278.1|2277.9|2277.6|2278.5|2278.2|2277.9|2277.6|14
1635348110000|2021-10-27 15:21:50|2278|2277.7|2278|2277.7|2278.1|2277.8|2277.8|2277.5|16
1635348120000|2021-10-27 15:22:00|2278.1|2277.8|2277.5|2277.2|2278.1|2277.8|2277.5|2277.2|37
1635348130000|2021-10-27 15:22:10|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|20
1635348140000|2021-10-27 15:22:20|2277.5|2277.2|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|42
1635348150000|2021-10-27 15:22:30|2277.3|2277|2277.7|2277.4|2277.8|2277.5|2277.2|2276.9|32
1635348160000|2021-10-27 15:22:40|2278.1|2277.8|2277.3|2277|2278.1|2277.8|2277.3|2277|58
1635348170000|2021-10-27 15:22:50|2277.4|2277.1|2276.9|2276.6|2277.5|2277.2|2276.9|2276.6|57
1635348180000|2021-10-27 15:23:00|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.7|2276.4|41
1635348190000|2021-10-27 15:23:10|2276.9|2276.6|2276.6|2276.3|2277|2276.7|2276.6|2276.3|16
1635348200000|2021-10-27 15:23:20|2276.5|2276.2|2276.7|2276.4|2276.9|2276.6|2276.4|2276.1|49
1635348210000|2021-10-27 15:23:30|2276.6|2276.3|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|44
1635348220000|2021-10-27 15:23:40|2276.6|2276.3|2276.2|2275.9|2276.7|2276.4|2276.2|2275.9|28
1635348230000|2021-10-27 15:23:50|2276.3|2276|2276.4|2276.1|2276.6|2276.3|2276.3|2276|31
1635348240000|2021-10-27 15:24:00|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|17
1635348250000|2021-10-27 15:24:10|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|23
1635348260000|2021-10-27 15:24:20|2276.3|2276|2275.3|2275|2276.3|2276|2275.3|2275|149
1635348270000|2021-10-27 15:24:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275|2274.7|56
1635348280000|2021-10-27 15:24:40|2275.1|2274.8|2275.3|2275|2275.4|2275.1|2274.9|2274.6|105
1635348290000|2021-10-27 15:24:50|2275.1|2274.8|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|49
1635348300000|2021-10-27 15:25:00|2274.6|2274.3|2274.5|2274.2|2274.9|2274.6|2274.3|2274|120
1635348310000|2021-10-27 15:25:10|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2273.9|2273.6|115
1635348320000|2021-10-27 15:25:20|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274|2273.7|63
1635348330000|2021-10-27 15:25:30|2274.3|2274|2274.6|2274.3|2274.8|2274.5|2274.2|2273.9|73
1635348340000|2021-10-27 15:25:40|2274.8|2274.5|2274.4|2274.1|2274.8|2274.5|2274.3|2274|14
1635348350000|2021-10-27 15:25:50|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|55
1635348360000|2021-10-27 15:26:00|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.1|2273.8|34
1635348370000|2021-10-27 15:26:10|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|286
1635348380000|2021-10-27 15:26:20|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.4|2274.1|63
1635348390000|2021-10-27 15:26:30|2274.8|2274.5|2274.4|2274.1|2275|2274.7|2274.2|2273.9|71
1635348400000|2021-10-27 15:26:40|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|47
1635348410000|2021-10-27 15:26:50|2274.5|2274.2|2274.6|2274.3|2274.8|2274.5|2274.3|2274|21
1635348420000|2021-10-27 15:27:00|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.2|2273.9|55
1635348430000|2021-10-27 15:27:10|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|31
1635348440000|2021-10-27 15:27:20|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|26
1635348450000|2021-10-27 15:27:30|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|26
1635348460000|2021-10-27 15:27:40|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|17
1635348470000|2021-10-27 15:27:50|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|76
1635348480000|2021-10-27 15:28:00|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|37
1635348490000|2021-10-27 15:28:10|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|86
1635348500000|2021-10-27 15:28:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|36
1635348510000|2021-10-27 15:28:30|2275|2274.7|2275.1|2274.8|2275.5|2275.2|2275|2274.7|56
1635348520000|2021-10-27 15:28:40|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275|2274.7|31
1635348530000|2021-10-27 15:28:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|21
1635348540000|2021-10-27 15:29:00|2275.2|2274.9|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|108
1635348550000|2021-10-27 15:29:10|2275.9|2275.6|2276|2275.7|2276.3|2276|2275.9|2275.6|70
1635348560000|2021-10-27 15:29:20|2275.8|2275.5|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|23
1635348570000|2021-10-27 15:29:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|16
1635348580000|2021-10-27 15:29:40|2275.8|2275.5|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|19
1635348590000|2021-10-27 15:29:50|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|45
1635348600000|2021-10-27 15:30:00|2275.4|2275.1|2274.9|2274.6|2276|2275.7|2274.9|2274.6|77
1635348610000|2021-10-27 15:30:10|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|66
1635348620000|2021-10-27 15:30:20|2274.9|2274.6|2276.4|2276.1|2276.4|2276.1|2274.9|2274.6|161
1635348630000|2021-10-27 15:30:30|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276|2275.7|80
1635348640000|2021-10-27 15:30:40|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.3|2276|128
1635348650000|2021-10-27 15:30:50|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|109
1635348660000|2021-10-27 15:31:00|2276.7|2276.4|2276.7|2276.4|2277.1|2276.8|2276.5|2276.2|144
1635348670000|2021-10-27 15:31:10|2276.8|2276.5|2277|2276.7|2278|2277.7|2276.8|2276.5|239
1635348680000|2021-10-27 15:31:20|2277.1|2276.8|2277.5|2277.2|2277.6|2277.3|2277.1|2276.8|142
1635348690000|2021-10-27 15:31:30|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.1|2276.8|70
1635348700000|2021-10-27 15:31:40|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.3|2277|29
1635348710000|2021-10-27 15:31:50|2277.5|2277.2|2277.9|2277.6|2278.2|2277.9|2277.5|2277.2|158
1635348720000|2021-10-27 15:32:00|2278|2277.7|2278.2|2277.9|2278.4|2278.1|2277.7|2277.4|151
1635348730000|2021-10-27 15:32:10|2278|2277.7|2277.1|2276.8|2278|2277.7|2277|2276.7|66
1635348740000|2021-10-27 15:32:20|2277.3|2277|2277.5|2277.2|2277.8|2277.5|2277.2|2276.9|38
1635348750000|2021-10-27 15:32:30|2277.4|2277.1|2277.4|2277.1|2278.3|2278|2277.4|2277.1|40
1635348760000|2021-10-27 15:32:40|2277.5|2277.2|2277.8|2277.5|2277.9|2277.6|2277.4|2277.1|34
1635348770000|2021-10-27 15:32:50|2277.9|2277.6|2277.5|2277.2|2278.1|2277.8|2277.5|2277.2|24
1635348780000|2021-10-27 15:33:00|2277.6|2277.3|2276.8|2276.5|2277.8|2277.5|2276.7|2276.4|60
1635348790000|2021-10-27 15:33:10|2276.7|2276.4|2276|2275.7|2276.8|2276.5|2276|2275.7|61
1635348800000|2021-10-27 15:33:20|2275.9|2275.6|2275.9|2275.6|2276.2|2275.9|2275.7|2275.4|57
1635348810000|2021-10-27 15:33:30|2276.1|2275.8|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|41
1635348820000|2021-10-27 15:33:40|2276.3|2276|2276.7|2276.4|2277|2276.7|2276.2|2275.9|34
1635348830000|2021-10-27 15:33:50|2276.6|2276.3|2277.2|2276.9|2277.3|2277|2276.6|2276.3|30
1635348840000|2021-10-27 15:34:00|2277.3|2277|2276.9|2276.6|2277.5|2277.2|2276.9|2276.6|23
1635348850000|2021-10-27 15:34:10|2277|2276.7|2276.5|2276.2|2277.1|2276.8|2276.4|2276.1|23
1635348860000|2021-10-27 15:34:20|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2276.1|2275.8|22
1635348870000|2021-10-27 15:34:30|2276.2|2275.9|2275.8|2275.5|2276.3|2276|2275.8|2275.5|39
1635348880000|2021-10-27 15:34:40|2275.7|2275.4|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|34
1635348890000|2021-10-27 15:34:50|2276.1|2275.8|2276.3|2276|2276.5|2276.2|2276|2275.7|27
1635348900000|2021-10-27 15:35:00|2276.7|2276.4|2275.7|2275.4|2276.7|2276.4|2275.6|2275.3|73
1635348910000|2021-10-27 15:35:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|48
1635348920000|2021-10-27 15:35:20|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|17
1635348930000|2021-10-27 15:35:30|2275.6|2275.3|2276.2|2275.9|2276.2|2275.9|2275.5|2275.2|41
1635348940000|2021-10-27 15:35:40|2276.3|2276|2276.1|2275.8|2276.5|2276.2|2275.9|2275.6|54
1635348950000|2021-10-27 15:35:50|2276|2275.7|2275.6|2275.3|2276.1|2275.8|2275.5|2275.2|48
1635348960000|2021-10-27 15:36:00|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.3|2275|53
1635348970000|2021-10-27 15:36:10|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.2|2274.9|76
1635348980000|2021-10-27 15:36:20|2275.4|2275.1|2275.8|2275.5|2275.9|2275.6|2275.4|2275.1|47
1635348990000|2021-10-27 15:36:30|2275.7|2275.4|2276|2275.7|2276.1|2275.8|2275.7|2275.4|24
1635349000000|2021-10-27 15:36:40|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.8|2275.5|31
1635349010000|2021-10-27 15:36:50|2276.1|2275.8|2275.4|2275.1|2276.1|2275.8|2275.4|2275.1|66
1635349020000|2021-10-27 15:37:00|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275|2274.7|30
1635349030000|2021-10-27 15:37:10|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|57
1635349040000|2021-10-27 15:37:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|45
1635349050000|2021-10-27 15:37:30|2275.3|2275|2275|2274.7|2275.3|2275|2274.7|2274.4|69
1635349060000|2021-10-27 15:37:40|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|11
1635349070000|2021-10-27 15:37:50|2275.4|2275.1|2276.7|2276.4|2276.8|2276.5|2275.4|2275.1|47
1635349080000|2021-10-27 15:38:00|2276.8|2276.5|2277|2276.7|2277.2|2276.9|2276.6|2276.3|55
1635349090000|2021-10-27 15:38:10|2276.9|2276.6|2277.2|2276.9|2277.4|2277.1|2276.8|2276.5|27
1635349100000|2021-10-27 15:38:20|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2277.1|2276.8|55
1635349110000|2021-10-27 15:38:30|2277.7|2277.4|2277.7|2277.4|2277.9|2277.6|2277.5|2277.2|60
1635349120000|2021-10-27 15:38:40|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2277.2|2276.9|29
1635349130000|2021-10-27 15:38:50|2277.4|2277.1|2277.2|2276.9|2277.5|2277.2|2277.1|2276.8|24
1635349140000|2021-10-27 15:39:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2276.9|2276.6|27
1635349150000|2021-10-27 15:39:10|2277.3|2277|2277.5|2277.2|2277.7|2277.4|2277.2|2276.9|28
1635349160000|2021-10-27 15:39:20|2277.3|2277|2277.1|2276.8|2277.5|2277.2|2276.8|2276.5|26
1635349170000|2021-10-27 15:39:30|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|14
1635349180000|2021-10-27 15:39:40|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.9|2276.6|7
1635349190000|2021-10-27 15:39:50|2277.1|2276.8|2277.5|2277.2|2277.5|2277.2|2277|2276.7|35
1635349200000|2021-10-27 15:40:00|2277.4|2277.1|2277.2|2276.9|2277.9|2277.6|2277.2|2276.9|24
1635349210000|2021-10-27 15:40:10|2277.3|2277|2277|2276.7|2277.3|2277|2276.8|2276.5|13
1635349220000|2021-10-27 15:40:20|2276.9|2276.6|2277.8|2277.5|2277.9|2277.6|2276.9|2276.6|28
1635349230000|2021-10-27 15:40:30|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|16
1635349240000|2021-10-27 15:40:40|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|30
1635349250000|2021-10-27 15:40:50|2277.8|2277.5|2278.4|2278.1|2278.8|2278.5|2277.8|2277.5|300
1635349260000|2021-10-27 15:41:00|2278.3|2278|2278.9|2278.6|2278.9|2278.6|2278.3|2278|44
1635349270000|2021-10-27 15:41:10|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|88
1635349280000|2021-10-27 15:41:20|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2278.8|2278.5|70
1635349290000|2021-10-27 15:41:30|2279.1|2278.8|2279.5|2279.2|2279.8|2279.5|2279.1|2278.8|51
1635349300000|2021-10-27 15:41:40|2279.6|2279.3|2279.1|2278.8|2279.6|2279.3|2279.1|2278.8|53
1635349310000|2021-10-27 15:41:50|2279.2|2278.9|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|40
1635349320000|2021-10-27 15:42:00|2279.5|2279.2|2280.2|2279.9|2280.3|2280|2279.4|2279.1|89
1635349330000|2021-10-27 15:42:10|2280|2279.7|2280.1|2279.8|2280.3|2280|2280|2279.7|30
1635349340000|2021-10-27 15:42:20|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.1|2279.8|69
1635349350000|2021-10-27 15:42:30|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|26
1635349360000|2021-10-27 15:42:40|2280.4|2280.1|2280.1|2279.8|2280.6|2280.3|2280|2279.7|40
1635349370000|2021-10-27 15:42:50|2280|2279.7|2279.5|2279.2|2280.1|2279.8|2279.5|2279.2|27
1635349380000|2021-10-27 15:43:00|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|24
1635349390000|2021-10-27 15:43:10|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|25
1635349400000|2021-10-27 15:43:20|2279.5|2279.2|2279.4|2279.1|2279.7|2279.4|2279.2|2278.9|59
1635349410000|2021-10-27 15:43:30|2279.5|2279.2|2279.8|2279.5|2279.9|2279.6|2279.5|2279.2|47
1635349420000|2021-10-27 15:43:40|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.7|2279.4|22
1635349430000|2021-10-27 15:43:50|2280.1|2279.8|2279.4|2279.1|2280.1|2279.8|2279.4|2279.1|16
1635349440000|2021-10-27 15:44:00|2279.3|2279|2278.9|2278.6|2279.4|2279.1|2278.7|2278.4|31
1635349450000|2021-10-27 15:44:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|30
1635349460000|2021-10-27 15:44:20|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.7|2278.4|16
1635349470000|2021-10-27 15:44:30|2278.6|2278.3|2278.8|2278.5|2279|2278.7|2278.3|2278|36
1635349480000|2021-10-27 15:44:40|2279|2278.7|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|103
1635349490000|2021-10-27 15:44:50|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.8|2277.5|35
1635349500000|2021-10-27 15:45:00|2278|2277.7|2278.8|2278.5|2278.8|2278.5|2277.8|2277.5|95
1635349510000|2021-10-27 15:45:10|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|28
1635349520000|2021-10-27 15:45:20|2278.5|2278.2|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|38
1635349530000|2021-10-27 15:45:30|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|8
1635349540000|2021-10-27 15:45:40|2278.7|2278.4|2278.8|2278.5|2279|2278.7|2278.6|2278.3|36
1635349550000|2021-10-27 15:45:50|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|43
1635349560000|2021-10-27 15:46:00|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.4|2278.1|46
1635349570000|2021-10-27 15:46:10|2278.6|2278.3|2277.7|2277.4|2278.6|2278.3|2277.6|2277.3|70
1635349580000|2021-10-27 15:46:20|2277.6|2277.3|2277.2|2276.9|2277.7|2277.4|2277.2|2276.9|54
1635349590000|2021-10-27 15:46:30|2277.3|2277|2277.3|2277|2277.4|2277.1|2276.9|2276.6|43
1635349600000|2021-10-27 15:46:40|2277.4|2277.1|2278|2277.7|2278.1|2277.8|2277.3|2277|58
1635349610000|2021-10-27 15:46:50|2277.9|2277.6|2277.2|2276.9|2278.1|2277.8|2277.2|2276.9|26
1635349620000|2021-10-27 15:47:00|2277.1|2276.8|2277|2276.7|2277.4|2277.1|2276.9|2276.6|73
1635349630000|2021-10-27 15:47:10|2276.9|2276.6|2277.2|2276.9|2277.6|2277.3|2276.9|2276.6|30
1635349640000|2021-10-27 15:47:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|14
1635349650000|2021-10-27 15:47:30|2277.3|2277|2278.6|2278.3|2278.6|2278.3|2277.3|2277|27
1635349660000|2021-10-27 15:47:40|2278.5|2278.2|2278.1|2277.8|2278.6|2278.3|2278|2277.7|17
1635349670000|2021-10-27 15:47:50|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2277.9|2277.6|18
1635349680000|2021-10-27 15:48:00|2278|2277.7|2277.8|2277.5|2278.2|2277.9|2277.7|2277.4|16
1635349690000|2021-10-27 15:48:10|2277.7|2277.4|2277.7|2277.4|2277.9|2277.6|2277.6|2277.3|22
1635349700000|2021-10-27 15:48:20|2277.6|2277.3|2277|2276.7|2277.6|2277.3|2277|2276.7|18
1635349710000|2021-10-27 15:48:30|2276.9|2276.6|2277|2276.7|2277.2|2276.9|2276.9|2276.6|153
1635349720000|2021-10-27 15:48:40|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|20
1635349730000|2021-10-27 15:48:50|2276.8|2276.5|2276.6|2276.3|2276.9|2276.6|2276.5|2276.2|16
1635349740000|2021-10-27 15:49:00|2276.5|2276.2|2276.5|2276.2|2276.9|2276.6|2276.3|2276|117
1635349750000|2021-10-27 15:49:10|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|15
1635349760000|2021-10-27 15:49:20|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2276.1|2275.8|21
1635349770000|2021-10-27 15:49:30|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.1|2275.8|21
1635349780000|2021-10-27 15:49:40|2276.4|2276.1|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|19
1635349790000|2021-10-27 15:49:50|2276|2275.7|2275.6|2275.3|2276|2275.7|2275.4|2275.1|41
1635349800000|2021-10-27 15:50:00|2275.4|2275.1|2275.8|2275.5|2276|2275.7|2275.4|2275.1|66
1635349810000|2021-10-27 15:50:10|2275.7|2275.4|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|32
1635349820000|2021-10-27 15:50:20|2275.4|2275.1|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|27
1635349830000|2021-10-27 15:50:30|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|41
1635349840000|2021-10-27 15:50:40|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2274.9|2274.6|246
1635349850000|2021-10-27 15:50:50|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.8|2274.5|43
1635349860000|2021-10-27 15:51:00|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.7|2274.4|24
1635349870000|2021-10-27 15:51:10|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|26
1635349880000|2021-10-27 15:51:20|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2274.3|2274|29
1635349890000|2021-10-27 15:51:30|2274.4|2274.1|2275|2274.7|2275|2274.7|2274.4|2274.1|30
1635349900000|2021-10-27 15:51:40|2275.1|2274.8|2275.6|2275.3|2275.8|2275.5|2275.1|2274.8|62
1635349910000|2021-10-27 15:51:50|2275.7|2275.4|2275.5|2275.2|2275.9|2275.6|2275.4|2275.1|32
1635349920000|2021-10-27 15:52:00|2275.4|2275.1|2274.7|2274.4|2275.4|2275.1|2274.6|2274.3|35
1635349930000|2021-10-27 15:52:10|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.3|2274|38
1635349940000|2021-10-27 15:52:20|2274.5|2274.2|2274.3|2274|2274.7|2274.4|2274.3|2274|27
1635349950000|2021-10-27 15:52:30|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|42
1635349960000|2021-10-27 15:52:40|2273.8|2273.5|2274.3|2274|2274.4|2274.1|2273.8|2273.5|30
1635349970000|2021-10-27 15:52:50|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|17
1635349980000|2021-10-27 15:53:00|2274.2|2273.9|2273.9|2273.6|2274.3|2274|2273.9|2273.6|35
1635349990000|2021-10-27 15:53:10|2273.8|2273.5|2274.5|2274.2|2274.5|2274.2|2273.8|2273.5|22
1635350000000|2021-10-27 15:53:20|2274.6|2274.3|2274.9|2274.6|2275.1|2274.8|2274.4|2274.1|32
1635350010000|2021-10-27 15:53:30|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.7|2274.4|22
1635350020000|2021-10-27 15:53:40|2274.8|2274.5|2275.1|2274.8|2275.2|2274.9|2274.6|2274.3|45
1635350030000|2021-10-27 15:53:50|2275|2274.7|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|22
1635350040000|2021-10-27 15:54:00|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.1|2273.8|34
1635350050000|2021-10-27 15:54:10|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|30
1635350060000|2021-10-27 15:54:20|2273.9|2273.6|2274.3|2274|2274.4|2274.1|2273.9|2273.6|17
1635350070000|2021-10-27 15:54:30|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|11
1635350080000|2021-10-27 15:54:40|2274.3|2274|2274.9|2274.6|2275|2274.7|2274.3|2274|28
1635350090000|2021-10-27 15:54:50|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.3|2274|22
1635350100000|2021-10-27 15:55:00|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.4|2274.1|18
1635350110000|2021-10-27 15:55:10|2274.3|2274|2274.8|2274.5|2274.9|2274.6|2274|2273.7|57
1635350120000|2021-10-27 15:55:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|28
1635350130000|2021-10-27 15:55:30|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|16
1635350140000|2021-10-27 15:55:40|2274.8|2274.5|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|26
1635350150000|2021-10-27 15:55:50|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.4|2274.1|18
1635350160000|2021-10-27 15:56:00|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|14
1635350170000|2021-10-27 15:56:10|2274.5|2274.2|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|24
1635350180000|2021-10-27 15:56:20|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2273.8|2273.5|48
1635350190000|2021-10-27 15:56:30|2274.3|2274|2274.8|2274.5|2275|2274.7|2274.3|2274|21
1635350200000|2021-10-27 15:56:40|2274.7|2274.4|2275|2274.7|2275.1|2274.8|2274.6|2274.3|26
1635350210000|2021-10-27 15:56:50|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275|2274.7|23
1635350220000|2021-10-27 15:57:00|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|24
1635350230000|2021-10-27 15:57:10|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|17
1635350240000|2021-10-27 15:57:20|2275.3|2275|2274.7|2274.4|2275.5|2275.2|2274.7|2274.4|29
1635350250000|2021-10-27 15:57:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|19
1635350260000|2021-10-27 15:57:40|2274.6|2274.3|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|15
1635350270000|2021-10-27 15:57:50|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|18
1635350280000|2021-10-27 15:58:00|2274.3|2274|2274.3|2274|2274.6|2274.3|2274.1|2273.8|23
1635350290000|2021-10-27 15:58:10|2274.2|2273.9|2273.8|2273.5|2274.3|2274|2273.8|2273.5|72
1635350300000|2021-10-27 15:58:20|2273.6|2273.3|2273.2|2272.9|2273.9|2273.6|2272.9|2272.6|109
1635350310000|2021-10-27 15:58:30|2273.1|2272.8|2273.3|2273|2273.6|2273.3|2273.1|2272.8|54
1635350320000|2021-10-27 15:58:40|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|19
1635350330000|2021-10-27 15:58:50|2273.5|2273.2|2273.8|2273.5|2273.9|2273.6|2273.4|2273.1|24
1635350340000|2021-10-27 15:59:00|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.7|2273.4|32
1635350350000|2021-10-27 15:59:10|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|26
1635350360000|2021-10-27 15:59:20|2274.1|2273.8|2274.3|2274|2274.4|2274.1|2273.7|2273.4|59
1635350370000|2021-10-27 15:59:30|2274.2|2273.9|2274.9|2274.6|2275|2274.7|2274.2|2273.9|67
1635350380000|2021-10-27 15:59:40|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|57
1635350390000|2021-10-27 15:59:50|2275.1|2274.8|2275.3|2275|2275.3|2275|2274.9|2274.6|45
1635350400000|2021-10-27 16:00:00|2275.4|2275.1|2275|2274.7|2275.5|2275.2|2274.9|2274.6|99
1635350410000|2021-10-27 16:00:10|2275.1|2274.8|2275.4|2275.1|2275.8|2275.5|2275.1|2274.8|48
1635350420000|2021-10-27 16:00:20|2275.2|2274.9|2275.7|2275.4|2275.7|2275.4|2275.2|2274.9|56
1635350430000|2021-10-27 16:00:30|2275.6|2275.3|2274.5|2274.2|2275.6|2275.3|2274.3|2274|44
1635350440000|2021-10-27 16:00:40|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|33
1635350450000|2021-10-27 16:00:50|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|20
1635350460000|2021-10-27 16:01:00|2274.7|2274.4|2274.3|2274|2274.7|2274.4|2274.2|2273.9|22
1635350470000|2021-10-27 16:01:10|2274.7|2274.4|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|56
1635350480000|2021-10-27 16:01:20|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|25
1635350490000|2021-10-27 16:01:30|2274.4|2274.1|2274.5|2274.2|2275|2274.7|2274.4|2274.1|19
1635350500000|2021-10-27 16:01:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|17
1635350510000|2021-10-27 16:01:50|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.3|2274|14
1635350520000|2021-10-27 16:02:00|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274|2273.7|28
1635350530000|2021-10-27 16:02:10|2274.3|2274|2273.6|2273.3|2274.3|2274|2273.6|2273.3|36
1635350540000|2021-10-27 16:02:20|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.2|2272.9|29
1635350550000|2021-10-27 16:02:30|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.1|2272.8|37
1635350560000|2021-10-27 16:02:40|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|43
1635350570000|2021-10-27 16:02:50|2273.3|2273|2273.5|2273.2|2273.6|2273.3|2273.2|2272.9|18
1635350580000|2021-10-27 16:03:00|2273.4|2273.1|2273.3|2273|2273.6|2273.3|2273.1|2272.8|32
1635350590000|2021-10-27 16:03:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.3|2273|19
1635350600000|2021-10-27 16:03:20|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.2|2272.9|15
1635350610000|2021-10-27 16:03:30|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|55
1635350620000|2021-10-27 16:03:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|107
1635350630000|2021-10-27 16:03:50|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|58
1635350640000|2021-10-27 16:04:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2271.9|2271.6|115
1635350650000|2021-10-27 16:04:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.1|2271.8|45
1635350660000|2021-10-27 16:04:20|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.1|2271.8|20
1635350670000|2021-10-27 16:04:30|2272.1|2271.8|2272.6|2272.3|2272.8|2272.5|2272|2271.7|55
1635350680000|2021-10-27 16:04:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|21
1635350690000|2021-10-27 16:04:50|2272.7|2272.4|2272.7|2272.4|2273|2272.7|2272.6|2272.3|44
1635350700000|2021-10-27 16:05:00|2272.6|2272.3|2272.6|2272.3|2273|2272.7|2272.5|2272.2|60
1635350710000|2021-10-27 16:05:10|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2271.6|2271.3|104
1635350720000|2021-10-27 16:05:20|2272.1|2271.8|2273|2272.7|2273|2272.7|2271.7|2271.4|60
1635350730000|2021-10-27 16:05:30|2272.9|2272.6|2273.3|2273|2273.5|2273.2|2272.9|2272.6|61
1635350740000|2021-10-27 16:05:40|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.3|2273|44
1635350750000|2021-10-27 16:05:50|2273.7|2273.4|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|27
1635350760000|2021-10-27 16:06:00|2274.3|2274|2274.3|2274|2274.4|2274.1|2273.9|2273.6|36
1635350770000|2021-10-27 16:06:10|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.1|2273.8|17
1635350780000|2021-10-27 16:06:20|2274.1|2273.8|2274.6|2274.3|2274.8|2274.5|2274.1|2273.8|33
1635350790000|2021-10-27 16:06:30|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|34
1635350800000|2021-10-27 16:06:40|2274.6|2274.3|2274.5|2274.2|2274.8|2274.5|2274.4|2274.1|17
1635350810000|2021-10-27 16:06:50|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|32
1635350820000|2021-10-27 16:07:00|2274.9|2274.6|2275|2274.7|2275.2|2274.9|2274.8|2274.5|26
1635350830000|2021-10-27 16:07:10|2275.1|2274.8|2275.6|2275.3|2275.7|2275.4|2275|2274.7|45
1635350840000|2021-10-27 16:07:20|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.5|2275.2|70
1635350850000|2021-10-27 16:07:30|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.8|2275.5|49
1635350860000|2021-10-27 16:07:40|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.8|2275.5|59
1635350870000|2021-10-27 16:07:50|2276.1|2275.8|2275.6|2275.3|2276.2|2275.9|2275.6|2275.3|29
1635350880000|2021-10-27 16:08:00|2275.5|2275.2|2276.1|2275.8|2276.2|2275.9|2275.5|2275.2|58
1635350890000|2021-10-27 16:08:10|2276|2275.7|2276.1|2275.8|2276.3|2276|2276|2275.7|48
1635350900000|2021-10-27 16:08:20|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2276.1|2275.8|29
1635350910000|2021-10-27 16:08:30|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|22
1635350920000|2021-10-27 16:08:40|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.3|2275|26
1635350930000|2021-10-27 16:08:50|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275|2274.7|20
1635350940000|2021-10-27 16:09:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.8|2274.5|12
1635350950000|2021-10-27 16:09:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|9
1635350960000|2021-10-27 16:09:20|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2274.9|2274.6|48
1635350970000|2021-10-27 16:09:30|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.3|2275|31
1635350980000|2021-10-27 16:09:40|2275.5|2275.2|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|25
1635350990000|2021-10-27 16:09:50|2275.5|2275.2|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|20
1635351000000|2021-10-27 16:10:00|2276|2275.7|2276|2275.7|2276.1|2275.8|2275.7|2275.4|29
1635351010000|2021-10-27 16:10:10|2276.1|2275.8|2276|2275.7|2276.4|2276.1|2276|2275.7|41
1635351020000|2021-10-27 16:10:20|2276.1|2275.8|2275.8|2275.5|2276.3|2276|2275.8|2275.5|25
1635351030000|2021-10-27 16:10:30|2275.9|2275.6|2276|2275.7|2276.2|2275.9|2275.8|2275.5|17
1635351040000|2021-10-27 16:10:40|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|21
1635351050000|2021-10-27 16:10:50|2276.1|2275.8|2275.4|2275.1|2276.2|2275.9|2275.4|2275.1|13
1635351060000|2021-10-27 16:11:00|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.1|2274.8|36
1635351070000|2021-10-27 16:11:10|2275.2|2274.9|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|17
1635351080000|2021-10-27 16:11:20|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.3|2275|21
1635351090000|2021-10-27 16:11:30|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|13
1635351100000|2021-10-27 16:11:40|2275.8|2275.5|2275|2274.7|2275.8|2275.5|2275|2274.7|14
1635351110000|2021-10-27 16:11:50|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.6|2274.3|28
1635351120000|2021-10-27 16:12:00|2274.6|2274.3|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|22
1635351130000|2021-10-27 16:12:10|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|19
1635351140000|2021-10-27 16:12:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|16
1635351150000|2021-10-27 16:12:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|26
1635351160000|2021-10-27 16:12:40|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.4|2274.1|18
1635351170000|2021-10-27 16:12:50|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274|2273.7|39
1635351180000|2021-10-27 16:13:00|2274.5|2274.2|2274.5|2274.2|2275.1|2274.8|2274.5|2274.2|25
1635351190000|2021-10-27 16:13:10|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|15
1635351200000|2021-10-27 16:13:20|2274.7|2274.4|2275.1|2274.8|2275.2|2274.9|2274.7|2274.4|24
1635351210000|2021-10-27 16:13:30|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|14
1635351220000|2021-10-27 16:13:40|2274.8|2274.5|2274.6|2274.3|2275|2274.7|2274.6|2274.3|22
1635351230000|2021-10-27 16:13:50|2274.5|2274.2|2275|2274.7|2275.1|2274.8|2274.5|2274.2|12
1635351240000|2021-10-27 16:14:00|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.8|2274.5|8
1635351250000|2021-10-27 16:14:10|2275.2|2274.9|2275.4|2275.1|2275.7|2275.4|2275.2|2274.9|10
1635351260000|2021-10-27 16:14:20|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|20
1635351270000|2021-10-27 16:14:30|2275.2|2274.9|2275.3|2275|2275.5|2275.2|2275.2|2274.9|22
1635351280000|2021-10-27 16:14:40|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.3|2275|19
1635351290000|2021-10-27 16:14:50|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.1|2274.8|21
1635351300000|2021-10-27 16:15:00|2275.4|2275.1|2274.9|2274.6|2275.5|2275.2|2274.7|2274.4|97
1635351310000|2021-10-27 16:15:10|2274.8|2274.5|2275.2|2274.9|2275.4|2275.1|2274.7|2274.4|81
1635351320000|2021-10-27 16:15:20|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|46
1635351330000|2021-10-27 16:15:30|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|8
1635351340000|2021-10-27 16:15:40|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|36
1635351350000|2021-10-27 16:15:50|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|40
1635351360000|2021-10-27 16:16:00|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|16
1635351370000|2021-10-27 16:16:10|2275.7|2275.4|2275.5|2275.2|2276|2275.7|2275.5|2275.2|45
1635351380000|2021-10-27 16:16:20|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275.1|2274.8|28
1635351390000|2021-10-27 16:16:30|2275.3|2275|2275.1|2274.8|2275.3|2275|2275|2274.7|13
1635351400000|2021-10-27 16:16:40|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|39
1635351410000|2021-10-27 16:16:50|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|7
1635351420000|2021-10-27 16:17:00|2274.4|2274.1|2274.4|2274.1|2274.9|2274.6|2274.4|2274.1|49
1635351430000|2021-10-27 16:17:10|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.8|2273.5|51
1635351440000|2021-10-27 16:17:20|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|24
1635351450000|2021-10-27 16:17:30|2273.5|2273.2|2274|2273.7|2274.1|2273.8|2273.5|2273.2|17
1635351460000|2021-10-27 16:17:40|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.9|2273.6|51
1635351470000|2021-10-27 16:17:50|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|10
1635351480000|2021-10-27 16:18:00|2274|2273.7|2273.5|2273.2|2274.1|2273.8|2273.5|2273.2|17
1635351490000|2021-10-27 16:18:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|58
1635351500000|2021-10-27 16:18:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|41
1635351510000|2021-10-27 16:18:30|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.8|2272.5|74
1635351520000|2021-10-27 16:18:40|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.2|2272.9|28
1635351530000|2021-10-27 16:18:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.7|2273.4|25
1635351540000|2021-10-27 16:19:00|2273.9|2273.6|2274|2273.7|2274.3|2274|2273.9|2273.6|42
1635351550000|2021-10-27 16:19:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2273.7|2273.4|27
1635351560000|2021-10-27 16:19:20|2273.9|2273.6|2274.5|2274.2|2274.6|2274.3|2273.9|2273.6|39
1635351570000|2021-10-27 16:19:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|31
1635351580000|2021-10-27 16:19:40|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|29
1635351590000|2021-10-27 16:19:50|2274.5|2274.2|2274.8|2274.5|2274.9|2274.6|2274.5|2274.2|20
1635351600000|2021-10-27 16:20:00|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.6|2274.3|45
1635351610000|2021-10-27 16:20:10|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|32
1635351620000|2021-10-27 16:20:20|2275.1|2274.8|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|64
1635351630000|2021-10-27 16:20:30|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|22
1635351640000|2021-10-27 16:20:40|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|32
1635351650000|2021-10-27 16:20:50|2274.9|2274.6|2274.4|2274.1|2275|2274.7|2274.4|2274.1|26
1635351660000|2021-10-27 16:21:00|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.1|2273.8|25
1635351670000|2021-10-27 16:21:10|2274.1|2273.8|2274|2273.7|2274.3|2274|2273.8|2273.5|29
1635351680000|2021-10-27 16:21:20|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|11
1635351690000|2021-10-27 16:21:30|2273.7|2273.4|2274.2|2273.9|2274.3|2274|2273.6|2273.3|30
1635351700000|2021-10-27 16:21:40|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|16
1635351710000|2021-10-27 16:21:50|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|17
1635351720000|2021-10-27 16:22:00|2274|2273.7|2274.2|2273.9|2274.4|2274.1|2273.9|2273.6|12
1635351730000|2021-10-27 16:22:10|2274.3|2274|2274.4|2274.1|2274.5|2274.2|2274.3|2274|34
1635351740000|2021-10-27 16:22:20|2274.3|2274|2273.6|2273.3|2274.4|2274.1|2273.6|2273.3|25
1635351750000|2021-10-27 16:22:30|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|19
1635351760000|2021-10-27 16:22:40|2273.8|2273.5|2274|2273.7|2274.1|2273.8|2273.8|2273.5|7
1635351770000|2021-10-27 16:22:50|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|9
1635351780000|2021-10-27 16:23:00|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|22
1635351790000|2021-10-27 16:23:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|20
1635351800000|2021-10-27 16:23:20|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|5
1635351810000|2021-10-27 16:23:30|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|9
1635351820000|2021-10-27 16:23:40|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|21
1635351830000|2021-10-27 16:23:50|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|15
1635351840000|2021-10-27 16:24:00|2273.3|2273|2273.1|2272.8|2273.4|2273.1|2273|2272.7|15
1635351850000|2021-10-27 16:24:10|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.7|2272.4|43
1635351860000|2021-10-27 16:24:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|22
1635351870000|2021-10-27 16:24:30|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|22
1635351880000|2021-10-27 16:24:40|2273|2272.7|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|11
1635351890000|2021-10-27 16:24:50|2272.7|2272.4|2273.1|2272.8|2273.2|2272.9|2272.7|2272.4|23
1635351900000|2021-10-27 16:25:00|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|35
1635351910000|2021-10-27 16:25:10|2272.9|2272.6|2273|2272.7|2273.2|2272.9|2272.8|2272.5|15
1635351920000|2021-10-27 16:25:20|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|43
1635351930000|2021-10-27 16:25:30|2273.3|2273|2274|2273.7|2274|2273.7|2273.2|2272.9|28
1635351940000|2021-10-27 16:25:40|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.7|2273.4|23
1635351950000|2021-10-27 16:25:50|2273.9|2273.6|2273.7|2273.4|2274|2273.7|2273.6|2273.3|9
1635351960000|2021-10-27 16:26:00|2273.8|2273.5|2272.9|2272.6|2273.9|2273.6|2272.8|2272.5|38
1635351970000|2021-10-27 16:26:10|2272.8|2272.5|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|21
1635351980000|2021-10-27 16:26:20|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|17
1635351990000|2021-10-27 16:26:30|2273|2272.7|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|51
1635352000000|2021-10-27 16:26:40|2272.8|2272.5|2272.6|2272.3|2273|2272.7|2272.6|2272.3|19
1635352010000|2021-10-27 16:26:50|2272.5|2272.2|2272.7|2272.4|2272.9|2272.6|2272.5|2272.2|16
1635352020000|2021-10-27 16:27:00|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|17
1635352030000|2021-10-27 16:27:10|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|37
1635352040000|2021-10-27 16:27:20|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.7|2272.4|27
1635352050000|2021-10-27 16:27:30|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.8|2272.5|15
1635352060000|2021-10-27 16:27:40|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2273|2272.7|18
1635352070000|2021-10-27 16:27:50|2272.9|2272.6|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|36
1635352080000|2021-10-27 16:28:00|2272.7|2272.4|2273|2272.7|2273.3|2273|2272.7|2272.4|68
1635352090000|2021-10-27 16:28:10|2272.9|2272.6|2273|2272.7|2273.2|2272.9|2272.9|2272.6|18
1635352100000|2021-10-27 16:28:20|2272.9|2272.6|2272.8|2272.5|2273.3|2273|2272.8|2272.5|20
1635352110000|2021-10-27 16:28:30|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|18
1635352120000|2021-10-27 16:28:40|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2273|2272.7|21
1635352130000|2021-10-27 16:28:50|2273.7|2273.4|2273|2272.7|2273.8|2273.5|2273|2272.7|42
1635352140000|2021-10-27 16:29:00|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2272.9|2272.6|24
1635352150000|2021-10-27 16:29:10|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|21
1635352160000|2021-10-27 16:29:20|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|52
1635352170000|2021-10-27 16:29:30|2272.4|2272.1|2273.1|2272.8|2273.1|2272.8|2272.4|2272.1|20
1635352180000|2021-10-27 16:29:40|2273|2272.7|2273.5|2273.2|2273.5|2273.2|2273|2272.7|11
1635352190000|2021-10-27 16:29:50|2273.4|2273.1|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|28
1635352200000|2021-10-27 16:30:00|2273.3|2273|2272.3|2272|2273.3|2273|2272.3|2272|30
1635352210000|2021-10-27 16:30:10|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.1|2271.8|28
1635352220000|2021-10-27 16:30:20|2272.3|2272|2272.3|2272|2272.3|2272|2271.9|2271.6|42
1635352230000|2021-10-27 16:30:30|2272.2|2271.9|2271.8|2271.5|2272.3|2272|2271.7|2271.4|45
1635352240000|2021-10-27 16:30:40|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|16
1635352250000|2021-10-27 16:30:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.5|2271.2|60
1635352260000|2021-10-27 16:31:00|2272|2271.7|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|29
1635352270000|2021-10-27 16:31:10|2271.7|2271.4|2271.4|2271.1|2271.9|2271.6|2271.4|2271.1|76
1635352280000|2021-10-27 16:31:20|2271.3|2271|2271.1|2270.8|2271.8|2271.5|2271.1|2270.8|43
1635352290000|2021-10-27 16:31:30|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|14
1635352300000|2021-10-27 16:31:40|2271.1|2270.8|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|20
1635352310000|2021-10-27 16:31:50|2271.6|2271.3|2271.2|2270.9|2271.7|2271.4|2271.1|2270.8|32
1635352320000|2021-10-27 16:32:00|2271.1|2270.8|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|41
1635352330000|2021-10-27 16:32:10|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|95
1635352340000|2021-10-27 16:32:20|2270.9|2270.6|2271.2|2270.9|2271.8|2271.5|2270.9|2270.6|114
1635352350000|2021-10-27 16:32:30|2271.3|2271|2271.2|2270.9|2271.6|2271.3|2271|2270.7|119
1635352360000|2021-10-27 16:32:40|2271|2270.7|2271.3|2271|2271.8|2271.5|2271|2270.7|22
1635352370000|2021-10-27 16:32:50|2271.1|2270.8|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|20
1635352380000|2021-10-27 16:33:00|2271.3|2271|2271|2270.7|2271.5|2271.2|2270.8|2270.5|39
1635352390000|2021-10-27 16:33:10|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|29
1635352400000|2021-10-27 16:33:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|45
1635352410000|2021-10-27 16:33:30|2270.8|2270.5|2270.8|2270.5|2271|2270.7|2270.7|2270.4|29
1635352420000|2021-10-27 16:33:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|23
1635352430000|2021-10-27 16:33:50|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|29
1635352440000|2021-10-27 16:34:00|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.8|2270.5|45
1635352450000|2021-10-27 16:34:10|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.6|2270.3|29
1635352460000|2021-10-27 16:34:20|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|28
1635352470000|2021-10-27 16:34:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|27
1635352480000|2021-10-27 16:34:40|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|26
1635352490000|2021-10-27 16:34:50|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|24
1635352500000|2021-10-27 16:35:00|2270.6|2270.3|2270.3|2270|2270.7|2270.4|2270.2|2269.9|50
1635352510000|2021-10-27 16:35:10|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|42
1635352520000|2021-10-27 16:35:20|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|27
1635352530000|2021-10-27 16:35:30|2270.3|2270|2270.6|2270.3|2270.9|2270.6|2270.3|2270|24
1635352540000|2021-10-27 16:35:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|27
1635352550000|2021-10-27 16:35:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|20
1635352560000|2021-10-27 16:36:00|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|27
1635352570000|2021-10-27 16:36:10|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.6|2270.3|38
1635352580000|2021-10-27 16:36:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|145
1635352590000|2021-10-27 16:36:30|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|16
1635352600000|2021-10-27 16:36:40|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.3|2270|20
1635352610000|2021-10-27 16:36:50|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|31
1635352620000|2021-10-27 16:37:00|2270.1|2269.8|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|34
1635352630000|2021-10-27 16:37:10|2270.2|2269.9|2270.3|2270|2270.6|2270.3|2270.2|2269.9|23
1635352640000|2021-10-27 16:37:20|2270.4|2270.1|2270|2269.7|2270.5|2270.2|2270|2269.7|36
1635352650000|2021-10-27 16:37:30|2269.9|2269.6|2270.2|2269.9|2270.3|2270|2269.9|2269.6|60
1635352660000|2021-10-27 16:37:40|2270.3|2270|2270.1|2269.8|2270.3|2270|2270|2269.7|22
1635352670000|2021-10-27 16:37:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.6|2269.3|227
1635352680000|2021-10-27 16:38:00|2269.7|2269.4|2270.3|2270|2270.4|2270.1|2269.7|2269.4|72
1635352690000|2021-10-27 16:38:10|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.7|2269.4|62
1635352700000|2021-10-27 16:38:20|2269.8|2269.5|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|71
1635352710000|2021-10-27 16:38:30|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|63
1635352720000|2021-10-27 16:38:40|2269.4|2269.1|2269.7|2269.4|2269.8|2269.5|2269.4|2269.1|31
1635352730000|2021-10-27 16:38:50|2269.8|2269.5|2270.2|2269.9|2270.3|2270|2269.8|2269.5|118
1635352740000|2021-10-27 16:39:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|27
1635352750000|2021-10-27 16:39:10|2270|2269.7|2270.1|2269.8|2270.4|2270.1|2270|2269.7|21
1635352760000|2021-10-27 16:39:20|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.7|2269.4|33
1635352770000|2021-10-27 16:39:30|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|14
1635352780000|2021-10-27 16:39:40|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|57
1635352790000|2021-10-27 16:39:50|2269.3|2269|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|71
1635352800000|2021-10-27 16:40:00|2268.8|2268.5|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|113
1635352810000|2021-10-27 16:40:10|2268.7|2268.4|2268.1|2267.8|2268.8|2268.5|2268.1|2267.8|316
1635352820000|2021-10-27 16:40:20|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268|2267.7|72
1635352830000|2021-10-27 16:40:30|2268.1|2267.8|2268.6|2268.3|2268.6|2268.3|2268.1|2267.8|61
1635352840000|2021-10-27 16:40:40|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.6|2268.3|117
1635352850000|2021-10-27 16:40:50|2268.8|2268.5|2269|2268.7|2269.4|2269.1|2268.8|2268.5|31
1635352860000|2021-10-27 16:41:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.7|2268.4|26
1635352870000|2021-10-27 16:41:10|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.7|2268.4|26
1635352880000|2021-10-27 16:41:20|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.3|2268|58
1635352890000|2021-10-27 16:41:30|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|60
1635352900000|2021-10-27 16:41:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|58
1635352910000|2021-10-27 16:41:50|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.1|2267.8|51
1635352920000|2021-10-27 16:42:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|44
1635352930000|2021-10-27 16:42:10|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|63
1635352940000|2021-10-27 16:42:20|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.2|2267.9|29
1635352950000|2021-10-27 16:42:30|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2267.8|2267.5|141
1635352960000|2021-10-27 16:42:40|2268.2|2267.9|2269.1|2268.8|2269.2|2268.9|2268.2|2267.9|83
1635352970000|2021-10-27 16:42:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.4|2268.1|152
1635352980000|2021-10-27 16:43:00|2269|2268.7|2268.5|2268.2|2269.1|2268.8|2268.5|2268.2|44
1635352990000|2021-10-27 16:43:10|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|36
1635353000000|2021-10-27 16:43:20|2268.8|2268.5|2269.1|2268.8|2269.2|2268.9|2268.6|2268.3|104
1635353010000|2021-10-27 16:43:30|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|37
1635353020000|2021-10-27 16:43:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|40
1635353030000|2021-10-27 16:43:50|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|53
1635353040000|2021-10-27 16:44:00|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.5|2269.2|39
1635353050000|2021-10-27 16:44:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.3|2269|42
1635353060000|2021-10-27 16:44:20|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2269.2|2268.9|29
1635353070000|2021-10-27 16:44:30|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.3|2269|22
1635353080000|2021-10-27 16:44:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|10
1635353090000|2021-10-27 16:44:50|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|47
1635353100000|2021-10-27 16:45:00|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|91
1635353110000|2021-10-27 16:45:10|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|41
1635353120000|2021-10-27 16:45:20|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.8|2269.5|31
1635353130000|2021-10-27 16:45:30|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|27
1635353140000|2021-10-27 16:45:40|2270.2|2269.9|2269.6|2269.3|2270.3|2270|2269.6|2269.3|44
1635353150000|2021-10-27 16:45:50|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2268.9|2268.6|38
1635353160000|2021-10-27 16:46:00|2269.3|2269|2270|2269.7|2270.1|2269.8|2269.3|2269|22
1635353170000|2021-10-27 16:46:10|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.8|2269.5|27
1635353180000|2021-10-27 16:46:20|2270.1|2269.8|2270.6|2270.3|2270.8|2270.5|2270.1|2269.8|43
1635353190000|2021-10-27 16:46:30|2270.7|2270.4|2270.5|2270.2|2271|2270.7|2270.3|2270|48
1635353200000|2021-10-27 16:46:40|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|13
1635353210000|2021-10-27 16:46:50|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|24
1635353220000|2021-10-27 16:47:00|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|27
1635353230000|2021-10-27 16:47:10|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|14
1635353240000|2021-10-27 16:47:20|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|22
1635353250000|2021-10-27 16:47:30|2270.4|2270.1|2270|2269.7|2270.5|2270.2|2270|2269.7|62
1635353260000|2021-10-27 16:47:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|53
1635353270000|2021-10-27 16:47:50|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|25
1635353280000|2021-10-27 16:48:00|2269.8|2269.5|2270.6|2270.3|2270.6|2270.3|2269.7|2269.4|58
1635353290000|2021-10-27 16:48:10|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|17
1635353300000|2021-10-27 16:48:20|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.8|2269.5|35
1635353310000|2021-10-27 16:48:30|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|24
1635353320000|2021-10-27 16:48:40|2270.4|2270.1|2270.4|2270.1|2270.7|2270.4|2270.3|2270|16
1635353330000|2021-10-27 16:48:50|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|16
1635353340000|2021-10-27 16:49:00|2270|2269.7|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|23
1635353350000|2021-10-27 16:49:10|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.7|2269.4|17
1635353360000|2021-10-27 16:49:20|2270.4|2270.1|2270.7|2270.4|2270.8|2270.5|2270.2|2269.9|46
1635353370000|2021-10-27 16:49:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.3|2270|20
1635353380000|2021-10-27 16:49:40|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|18
1635353390000|2021-10-27 16:49:50|2270.7|2270.4|2271|2270.7|2271.1|2270.8|2270.5|2270.2|34
1635353400000|2021-10-27 16:50:00|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.8|2270.5|36
1635353410000|2021-10-27 16:50:10|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.5|2270.2|45
1635353420000|2021-10-27 16:50:20|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.6|2270.3|20
1635353430000|2021-10-27 16:50:30|2270.7|2270.4|2271|2270.7|2271.1|2270.8|2270.7|2270.4|20
1635353440000|2021-10-27 16:50:40|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|24
1635353450000|2021-10-27 16:50:50|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271|2270.7|29
1635353460000|2021-10-27 16:51:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.1|2270.8|47
1635353470000|2021-10-27 16:51:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|10
1635353480000|2021-10-27 16:51:20|2271.2|2270.9|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|55
1635353490000|2021-10-27 16:51:30|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|29
1635353500000|2021-10-27 16:51:40|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.5|2270.2|34
1635353510000|2021-10-27 16:51:50|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.5|2270.2|44
1635353520000|2021-10-27 16:52:00|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|91
1635353530000|2021-10-27 16:52:10|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|29
1635353540000|2021-10-27 16:52:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|22
1635353550000|2021-10-27 16:52:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|35
1635353560000|2021-10-27 16:52:40|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|48
1635353570000|2021-10-27 16:52:50|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|58
1635353580000|2021-10-27 16:53:00|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|61
1635353590000|2021-10-27 16:53:10|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.2|2271.9|38
1635353600000|2021-10-27 16:53:20|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|13
1635353610000|2021-10-27 16:53:30|2272.2|2271.9|2271.7|2271.4|2272.2|2271.9|2271.6|2271.3|98
1635353620000|2021-10-27 16:53:40|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|19
1635353630000|2021-10-27 16:53:50|2271.6|2271.3|2271.3|2271|2271.7|2271.4|2271.3|2271|28
1635353640000|2021-10-27 16:54:00|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|19
1635353650000|2021-10-27 16:54:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|8
1635353660000|2021-10-27 16:54:20|2271.2|2270.9|2271.6|2271.3|2271.7|2271.4|2271.2|2270.9|20
1635353670000|2021-10-27 16:54:30|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271.2|2270.9|9
1635353680000|2021-10-27 16:54:40|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.3|2271|9
1635353690000|2021-10-27 16:54:50|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|14
1635353700000|2021-10-27 16:55:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|38
1635353710000|2021-10-27 16:55:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.7|2270.4|31
1635353720000|2021-10-27 16:55:20|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|25
1635353730000|2021-10-27 16:55:30|2270.8|2270.5|2270.8|2270.5|2271|2270.7|2270.7|2270.4|22
1635353740000|2021-10-27 16:55:40|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|26
1635353750000|2021-10-27 16:55:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|43
1635353760000|2021-10-27 16:56:00|2270.8|2270.5|2271.7|2271.4|2271.7|2271.4|2270.7|2270.4|46
1635353770000|2021-10-27 16:56:10|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|31
1635353780000|2021-10-27 16:56:20|2271.8|2271.5|2271.3|2271|2271.8|2271.5|2271.3|2271|30
1635353790000|2021-10-27 16:56:30|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|16
1635353800000|2021-10-27 16:56:40|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|37
1635353810000|2021-10-27 16:56:50|2271.9|2271.6|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|20
1635353820000|2021-10-27 16:57:00|2271.9|2271.6|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|28
1635353830000|2021-10-27 16:57:10|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|17
1635353840000|2021-10-27 16:57:20|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.3|2271|19
1635353850000|2021-10-27 16:57:30|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|15
1635353860000|2021-10-27 16:57:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|21
1635353870000|2021-10-27 16:57:50|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|11
1635353880000|2021-10-27 16:58:00|2271.9|2271.6|2272.2|2271.9|2272.3|2272|2271.9|2271.6|43
1635353890000|2021-10-27 16:58:10|2272.3|2272|2271.7|2271.4|2272.3|2272|2271.7|2271.4|23
1635353900000|2021-10-27 16:58:20|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|17
1635353910000|2021-10-27 16:58:30|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.3|2271|21
1635353920000|2021-10-27 16:58:40|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|34
1635353930000|2021-10-27 16:58:50|2271.3|2271|2271.1|2270.8|2271.3|2271|2270.9|2270.6|44
1635353940000|2021-10-27 16:59:00|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|14
1635353950000|2021-10-27 16:59:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|5
1635353960000|2021-10-27 16:59:20|2271.1|2270.8|2270.8|2270.5|2271.3|2271|2270.7|2270.4|34
1635353970000|2021-10-27 16:59:30|2270.9|2270.6|2271.6|2271.3|2271.8|2271.5|2270.9|2270.6|23
1635353980000|2021-10-27 16:59:40|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|10
1635353990000|2021-10-27 16:59:50|2271.3|2271|2271.3|2271|2271.5|2271.2|2271.2|2270.9|16
1635354000000|2021-10-27 17:00:00|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271|2270.7|25
1635354010000|2021-10-27 17:00:10|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|3
1635354020000|2021-10-27 17:00:20|2271.5|2271.2|2271|2270.7|2271.6|2271.3|2271|2270.7|13
1635354030000|2021-10-27 17:00:30|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|19
1635354040000|2021-10-27 17:00:40|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|7
1635354050000|2021-10-27 17:00:50|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271|2270.7|11
1635354060000|2021-10-27 17:01:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|24
1635354070000|2021-10-27 17:01:10|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|10
1635354080000|2021-10-27 17:01:20|2270.8|2270.5|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|8
1635354090000|2021-10-27 17:01:30|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|16
1635354100000|2021-10-27 17:01:40|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|38
1635354110000|2021-10-27 17:01:50|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|25
1635354120000|2021-10-27 17:02:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|14
1635354130000|2021-10-27 17:02:10|2270.5|2270.2|2270.9|2270.6|2271.1|2270.8|2270.4|2270.1|78
1635354140000|2021-10-27 17:02:20|2271|2270.7|2271.6|2271.3|2271.7|2271.4|2271|2270.7|37
1635354150000|2021-10-27 17:02:30|2271.5|2271.2|2271.6|2271.3|2271.9|2271.6|2271.4|2271.1|61
1635354160000|2021-10-27 17:02:40|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|21
1635354170000|2021-10-27 17:02:50|2271.7|2271.4|2272|2271.7|2272.2|2271.9|2271.7|2271.4|56
1635354180000|2021-10-27 17:03:00|2271.7|2271.4|2271.1|2270.8|2271.7|2271.4|2271.1|2270.8|33
1635354190000|2021-10-27 17:03:10|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|9
1635354200000|2021-10-27 17:03:20|2270.9|2270.6|2270.4|2270.1|2271|2270.7|2270.4|2270.1|44
1635354210000|2021-10-27 17:03:30|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|36
1635354220000|2021-10-27 17:03:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|21
1635354230000|2021-10-27 17:03:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|14
1635354240000|2021-10-27 17:04:00|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|18
1635354250000|2021-10-27 17:04:10|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.4|2270.1|15
1635354260000|2021-10-27 17:04:20|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.7|2270.4|14
1635354270000|2021-10-27 17:04:30|2270.8|2270.5|2271.2|2270.9|2271.3|2271|2270.8|2270.5|26
1635354280000|2021-10-27 17:04:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|11
1635354290000|2021-10-27 17:04:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|8
1635354300000|2021-10-27 17:05:00|2270.9|2270.6|2270.3|2270|2270.9|2270.6|2270.1|2269.8|39
1635354310000|2021-10-27 17:05:10|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|15
1635354320000|2021-10-27 17:05:20|2270.5|2270.2|2271.2|2270.9|2271.2|2270.9|2270.5|2270.2|17
1635354330000|2021-10-27 17:05:30|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|10
1635354340000|2021-10-27 17:05:40|2270.8|2270.5|2270.4|2270.1|2270.9|2270.6|2270.2|2269.9|39
1635354350000|2021-10-27 17:05:50|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|11
1635354360000|2021-10-27 17:06:00|2270.5|2270.2|2271|2270.7|2271|2270.7|2270.5|2270.2|12
1635354370000|2021-10-27 17:06:10|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|29
1635354380000|2021-10-27 17:06:20|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|7
1635354390000|2021-10-27 17:06:30|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271|2270.7|11
1635354400000|2021-10-27 17:06:40|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271|2270.7|21
1635354410000|2021-10-27 17:06:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|16
1635354420000|2021-10-27 17:07:00|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|53
1635354430000|2021-10-27 17:07:10|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|7
1635354440000|2021-10-27 17:07:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|16
1635354450000|2021-10-27 17:07:30|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|10
1635354460000|2021-10-27 17:07:40|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|62
1635354470000|2021-10-27 17:07:50|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.3|2271|13
1635354480000|2021-10-27 17:08:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|26
1635354490000|2021-10-27 17:08:10|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|49
1635354500000|2021-10-27 17:08:20|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|37
1635354510000|2021-10-27 17:08:30|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|231
1635354520000|2021-10-27 17:08:40|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|39
1635354530000|2021-10-27 17:08:50|2273|2272.7|2273|2272.7|2273.2|2272.9|2272.8|2272.5|291
1635354540000|2021-10-27 17:09:00|2273.1|2272.8|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|104
1635354550000|2021-10-27 17:09:10|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|87
1635354560000|2021-10-27 17:09:20|2273.4|2273.1|2274.1|2273.8|2274.1|2273.8|2273.4|2273.1|72
1635354570000|2021-10-27 17:09:30|2274.3|2274|2274.3|2274|2274.3|2274|2274|2273.7|83
1635354580000|2021-10-27 17:09:40|2274.2|2273.9|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|55
1635354590000|2021-10-27 17:09:50|2273.6|2273.3|2274.3|2274|2274.3|2274|2273.6|2273.3|64
1635354600000|2021-10-27 17:10:00|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.7|2273.4|61
1635354610000|2021-10-27 17:10:10|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.7|2273.4|25
1635354620000|2021-10-27 17:10:20|2273.8|2273.5|2273.7|2273.4|2274|2273.7|2273.7|2273.4|35
1635354630000|2021-10-27 17:10:30|2273.6|2273.3|2274.1|2273.8|2274.1|2273.8|2273.6|2273.3|97
1635354640000|2021-10-27 17:10:40|2274.2|2273.9|2274.3|2274|2274.3|2274|2274|2273.7|53
1635354650000|2021-10-27 17:10:50|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|80
1635354660000|2021-10-27 17:11:00|2274.1|2273.8|2274.3|2274|2274.7|2274.4|2274.1|2273.8|137
1635354670000|2021-10-27 17:11:10|2274.4|2274.1|2273.8|2273.5|2274.4|2274.1|2273.7|2273.4|58
1635354680000|2021-10-27 17:11:20|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|25
1635354690000|2021-10-27 17:11:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|16
1635354700000|2021-10-27 17:11:40|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|17
1635354710000|2021-10-27 17:11:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|9
1635354720000|2021-10-27 17:12:00|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|15
1635354730000|2021-10-27 17:12:10|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|21
1635354740000|2021-10-27 17:12:20|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|41
1635354750000|2021-10-27 17:12:30|2274.8|2274.5|2274.7|2274.4|2275.1|2274.8|2274.6|2274.3|80
1635354760000|2021-10-27 17:12:40|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.8|2274.5|13
1635354770000|2021-10-27 17:12:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|19
1635354780000|2021-10-27 17:13:00|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|32
1635354790000|2021-10-27 17:13:10|2274.8|2274.5|2274.4|2274.1|2274.8|2274.5|2274.2|2273.9|35
1635354800000|2021-10-27 17:13:20|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|23
1635354810000|2021-10-27 17:13:30|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|26
1635354820000|2021-10-27 17:13:40|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2274.9|2274.6|26
1635354830000|2021-10-27 17:13:50|2275|2274.7|2275.2|2274.9|2275.3|2275|2274.9|2274.6|39
1635354840000|2021-10-27 17:14:00|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|40
1635354850000|2021-10-27 17:14:10|2275.3|2275|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|46
1635354860000|2021-10-27 17:14:20|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|16
1635354870000|2021-10-27 17:14:30|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275|2274.7|32
1635354880000|2021-10-27 17:14:40|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|46
1635354890000|2021-10-27 17:14:50|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|44
1635354900000|2021-10-27 17:15:00|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.7|2274.4|144
1635354910000|2021-10-27 17:15:10|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.4|2274.1|84
1635354920000|2021-10-27 17:15:20|2275.1|2274.8|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|18
1635354930000|2021-10-27 17:15:30|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|57
1635354940000|2021-10-27 17:15:40|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.3|2274|29
1635354950000|2021-10-27 17:15:50|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.3|2274|34
1635354960000|2021-10-27 17:16:00|2274.5|2274.2|2274.1|2273.8|2274.5|2274.2|2274|2273.7|46
1635354970000|2021-10-27 17:16:10|2274|2273.7|2274.2|2273.9|2274.3|2274|2274|2273.7|17
1635354980000|2021-10-27 17:16:20|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|65
1635354990000|2021-10-27 17:16:30|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|17
1635355000000|2021-10-27 17:16:40|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|28
1635355010000|2021-10-27 17:16:50|2273.7|2273.4|2273|2272.7|2273.7|2273.4|2273|2272.7|61
1635355020000|2021-10-27 17:17:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|33
1635355030000|2021-10-27 17:17:10|2273.3|2273|2273|2272.7|2273.3|2273|2272.9|2272.6|29
1635355040000|2021-10-27 17:17:20|2272.9|2272.6|2272.5|2272.2|2273.1|2272.8|2272.5|2272.2|24
1635355050000|2021-10-27 17:17:30|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|30
1635355060000|2021-10-27 17:17:40|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|5
1635355070000|2021-10-27 17:17:50|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|25
1635355080000|2021-10-27 17:18:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|18
1635355090000|2021-10-27 17:18:10|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|12
1635355100000|2021-10-27 17:18:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272|2271.7|51
1635355110000|2021-10-27 17:18:30|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|18
1635355120000|2021-10-27 17:18:40|2272.2|2271.9|2272.6|2272.3|2272.8|2272.5|2272.2|2271.9|41
1635355130000|2021-10-27 17:18:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|4
1635355140000|2021-10-27 17:19:00|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|12
1635355150000|2021-10-27 17:19:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|17
1635355160000|2021-10-27 17:19:20|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|7
1635355170000|2021-10-27 17:19:30|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|31
1635355180000|2021-10-27 17:19:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|24
1635355190000|2021-10-27 17:19:50|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|11
1635355200000|2021-10-27 17:20:00|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2273.2|2272.9|17
1635355210000|2021-10-27 17:20:10|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.3|2273|13
1635355220000|2021-10-27 17:20:20|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|59
1635355230000|2021-10-27 17:20:30|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.8|2272.5|13
1635355240000|2021-10-27 17:20:40|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|9
1635355250000|2021-10-27 17:20:50|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|35
1635355260000|2021-10-27 17:21:00|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.9|2272.6|33
1635355270000|2021-10-27 17:21:10|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.9|2272.6|9
1635355280000|2021-10-27 17:21:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|3
1635355290000|2021-10-27 17:21:30|2273|2272.7|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|7
1635355300000|2021-10-27 17:21:40|2272.8|2272.5|2273|2272.7|2273.1|2272.8|2272.8|2272.5|17
1635355310000|2021-10-27 17:21:50|2273.1|2272.8|2273.3|2273|2273.3|2273|2273|2272.7|23
1635355320000|2021-10-27 17:22:00|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.3|2273|34
1635355330000|2021-10-27 17:22:10|2273.4|2273.1|2273.7|2273.4|2273.9|2273.6|2273.4|2273.1|44
1635355340000|2021-10-27 17:22:20|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|24
1635355350000|2021-10-27 17:22:30|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.3|2273|17
1635355360000|2021-10-27 17:22:40|2273.3|2273|2273.2|2272.9|2273.3|2273|2273|2272.7|18
1635355370000|2021-10-27 17:22:50|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|7
1635355380000|2021-10-27 17:23:00|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|8
1635355390000|2021-10-27 17:23:10|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.1|2272.8|14
1635355400000|2021-10-27 17:23:20|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.3|2273|7
1635355410000|2021-10-27 17:23:30|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|26
1635355420000|2021-10-27 17:23:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|16
1635355430000|2021-10-27 17:23:50|2273.9|2273.6|2274.1|2273.8|2274.3|2274|2273.8|2273.5|26
1635355440000|2021-10-27 17:24:00|2274|2273.7|2274.4|2274.1|2274.5|2274.2|2273.9|2273.6|30
1635355450000|2021-10-27 17:24:10|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|15
1635355460000|2021-10-27 17:24:20|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|12
1635355470000|2021-10-27 17:24:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2273.8|2273.5|15
1635355480000|2021-10-27 17:24:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|12
1635355490000|2021-10-27 17:24:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|5
1635355500000|2021-10-27 17:25:00|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|21
1635355510000|2021-10-27 17:25:10|2274.3|2274|2273.7|2273.4|2274.3|2274|2273.6|2273.3|41
1635355520000|2021-10-27 17:25:20|2273.6|2273.3|2273.9|2273.6|2274|2273.7|2273.6|2273.3|21
1635355530000|2021-10-27 17:25:30|2274|2273.7|2274|2273.7|2274.2|2273.9|2274|2273.7|12
1635355540000|2021-10-27 17:25:40|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|17
1635355550000|2021-10-27 17:25:50|2274.1|2273.8|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|18
1635355560000|2021-10-27 17:26:00|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273|2272.7|53
1635355570000|2021-10-27 17:26:10|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|32
1635355580000|2021-10-27 17:26:20|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.2|2272.9|17
1635355590000|2021-10-27 17:26:30|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.2|2272.9|12
1635355600000|2021-10-27 17:26:40|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|26
1635355610000|2021-10-27 17:26:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|10
1635355620000|2021-10-27 17:27:00|2273.3|2273|2273|2272.7|2273.4|2273.1|2273|2272.7|29
1635355630000|2021-10-27 17:27:10|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|15
1635355640000|2021-10-27 17:27:20|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|4
1635355650000|2021-10-27 17:27:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|4
1635355660000|2021-10-27 17:27:40|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|19
1635355670000|2021-10-27 17:27:50|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|11
1635355680000|2021-10-27 17:28:00|2273.1|2272.8|2273.1|2272.8|2273.3|2273|2273|2272.7|80
1635355690000|2021-10-27 17:28:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|12
1635355700000|2021-10-27 17:28:20|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|25
1635355710000|2021-10-27 17:28:30|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2273.3|2273|25
1635355720000|2021-10-27 17:28:40|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|16
1635355730000|2021-10-27 17:28:50|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|8
1635355740000|2021-10-27 17:29:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.3|2273|10
1635355750000|2021-10-27 17:29:10|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|23
1635355760000|2021-10-27 17:29:20|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|6
1635355770000|2021-10-27 17:29:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|28
1635355780000|2021-10-27 17:29:40|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|27
1635355790000|2021-10-27 17:29:50|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|8
1635355800000|2021-10-27 17:30:00|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|7
1635355810000|2021-10-27 17:30:10|2273.4|2273.1|2273.9|2273.6|2274|2273.7|2273.3|2273|23
1635355820000|2021-10-27 17:30:20|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.6|2273.3|31
1635355830000|2021-10-27 17:30:30|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.2|2272.9|32
1635355840000|2021-10-27 17:30:40|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.1|2272.8|37
1635355850000|2021-10-27 17:30:50|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|13
1635355860000|2021-10-27 17:31:00|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|19
1635355870000|2021-10-27 17:31:10|2273.3|2273|2273.7|2273.4|2273.8|2273.5|2273.3|2273|5
1635355880000|2021-10-27 17:31:20|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|38
1635355890000|2021-10-27 17:31:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|17
1635355900000|2021-10-27 17:31:40|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|0
1635355910000|2021-10-27 17:31:50|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.2|2272.9|13
1635355920000|2021-10-27 17:32:00|2273.2|2272.9|2272.9|2272.6|2273.3|2273|2272.8|2272.5|27
1635355930000|2021-10-27 17:32:10|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|37
1635355940000|2021-10-27 17:32:20|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|10
1635355950000|2021-10-27 17:32:30|2272.8|2272.5|2273|2272.7|2273.1|2272.8|2272.8|2272.5|17
1635355960000|2021-10-27 17:32:40|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|8
1635355970000|2021-10-27 17:32:50|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.2|2271.9|57
1635355980000|2021-10-27 17:33:00|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|28
1635355990000|2021-10-27 17:33:10|2272.1|2271.8|2272.3|2272|2272.3|2272|2272|2271.7|26
1635356000000|2021-10-27 17:33:20|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|23
1635356010000|2021-10-27 17:33:30|2272.3|2272|2272.2|2271.9|2272.3|2272|2272|2271.7|21
1635356020000|2021-10-27 17:33:40|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272.1|2271.8|4
1635356030000|2021-10-27 17:33:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|33
1635356040000|2021-10-27 17:34:00|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.7|2271.4|19
1635356050000|2021-10-27 17:34:10|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|17
1635356060000|2021-10-27 17:34:20|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|59
1635356070000|2021-10-27 17:34:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271|2270.7|67
1635356080000|2021-10-27 17:34:40|2271.1|2270.8|2271|2270.7|2271.3|2271|2271|2270.7|62
1635356090000|2021-10-27 17:34:50|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|255
1635356100000|2021-10-27 17:35:00|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.7|2270.4|27
1635356110000|2021-10-27 17:35:10|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.8|2270.5|27
1635356120000|2021-10-27 17:35:20|2270.9|2270.6|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|35
1635356130000|2021-10-27 17:35:30|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|21
1635356140000|2021-10-27 17:35:40|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|13
1635356150000|2021-10-27 17:35:50|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|12
1635356160000|2021-10-27 17:36:00|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.1|2269.8|55
1635356170000|2021-10-27 17:36:10|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|15
1635356180000|2021-10-27 17:36:20|2270.5|2270.2|2269.8|2269.5|2270.5|2270.2|2269.8|2269.5|29
1635356190000|2021-10-27 17:36:30|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|33
1635356200000|2021-10-27 17:36:40|2269.6|2269.3|2270|2269.7|2270.1|2269.8|2269.6|2269.3|30
1635356210000|2021-10-27 17:36:50|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|11
1635356220000|2021-10-27 17:37:00|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|32
1635356230000|2021-10-27 17:37:10|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|19
1635356240000|2021-10-27 17:37:20|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|19
1635356250000|2021-10-27 17:37:30|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|29
1635356260000|2021-10-27 17:37:40|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.9|2269.6|10
1635356270000|2021-10-27 17:37:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|11
1635356280000|2021-10-27 17:38:00|2269.8|2269.5|2269.7|2269.4|2270|2269.7|2269.7|2269.4|31
1635356290000|2021-10-27 17:38:10|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.7|2269.4|13
1635356300000|2021-10-27 17:38:20|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|17
1635356310000|2021-10-27 17:38:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|24
1635356320000|2021-10-27 17:38:40|2270.4|2270.1|2270.7|2270.4|2271|2270.7|2270.4|2270.1|34
1635356330000|2021-10-27 17:38:50|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|14
1635356340000|2021-10-27 17:39:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|12
1635356350000|2021-10-27 17:39:10|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|25
1635356360000|2021-10-27 17:39:20|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|12
1635356370000|2021-10-27 17:39:30|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|10
1635356380000|2021-10-27 17:39:40|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|7
1635356390000|2021-10-27 17:39:50|2271.2|2270.9|2271.3|2271|2271.5|2271.2|2271.1|2270.8|16
1635356400000|2021-10-27 17:40:00|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|38
1635356410000|2021-10-27 17:40:10|2271.3|2271|2271.6|2271.3|2271.8|2271.5|2271.3|2271|32
1635356420000|2021-10-27 17:40:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|26
1635356430000|2021-10-27 17:40:30|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.6|2271.3|22
1635356440000|2021-10-27 17:40:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|13
1635356450000|2021-10-27 17:40:50|2271.9|2271.6|2272.4|2272.1|2272.4|2272.1|2271.9|2271.6|19
1635356460000|2021-10-27 17:41:00|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.3|2272|59
1635356470000|2021-10-27 17:41:10|2272.6|2272.3|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|36
1635356480000|2021-10-27 17:41:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|32
1635356490000|2021-10-27 17:41:30|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|22
1635356500000|2021-10-27 17:41:40|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.2|2271.9|36
1635356510000|2021-10-27 17:41:50|2272.2|2271.9|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|30
1635356520000|2021-10-27 17:42:00|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|41
1635356530000|2021-10-27 17:42:10|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.4|2272.1|31
1635356540000|2021-10-27 17:42:20|2272.7|2272.4|2272.5|2272.2|2273|2272.7|2272.5|2272.2|144
1635356550000|2021-10-27 17:42:30|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|14
1635356560000|2021-10-27 17:42:40|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.7|2272.4|22
1635356570000|2021-10-27 17:42:50|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|39
1635356580000|2021-10-27 17:43:00|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|40
1635356590000|2021-10-27 17:43:10|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|48
1635356600000|2021-10-27 17:43:20|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2273|2272.7|19
1635356610000|2021-10-27 17:43:30|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|9
1635356620000|2021-10-27 17:43:40|2273.3|2273|2273.3|2273|2273.3|2273|2273|2272.7|7
1635356630000|2021-10-27 17:43:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273|2272.7|16
1635356640000|2021-10-27 17:44:00|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273|2272.7|13
1635356650000|2021-10-27 17:44:10|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|9
1635356660000|2021-10-27 17:44:20|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273|2272.7|16
1635356670000|2021-10-27 17:44:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|40
1635356680000|2021-10-27 17:44:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|21
1635356690000|2021-10-27 17:44:50|2273.3|2273|2273|2272.7|2273.5|2273.2|2273|2272.7|39
1635356700000|2021-10-27 17:45:00|2272.9|2272.6|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|32
1635356710000|2021-10-27 17:45:10|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|39
1635356720000|2021-10-27 17:45:20|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.2|2271.9|24
1635356730000|2021-10-27 17:45:30|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|33
1635356740000|2021-10-27 17:45:40|2272.2|2271.9|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|47
1635356750000|2021-10-27 17:45:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|8
1635356760000|2021-10-27 17:46:00|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|4
1635356770000|2021-10-27 17:46:10|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|11
1635356780000|2021-10-27 17:46:20|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|15
1635356790000|2021-10-27 17:46:30|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.4|2272.1|13
1635356800000|2021-10-27 17:46:40|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.1|2271.8|11
1635356810000|2021-10-27 17:46:50|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|10
1635356820000|2021-10-27 17:47:00|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|5
1635356830000|2021-10-27 17:47:10|2272.1|2271.8|2272.3|2272|2272.3|2272|2272|2271.7|18
1635356840000|2021-10-27 17:47:20|2272.4|2272.1|2272|2271.7|2272.4|2272.1|2272|2271.7|3
1635356850000|2021-10-27 17:47:30|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|7
1635356860000|2021-10-27 17:47:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|3
1635356870000|2021-10-27 17:47:50|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|4
1635356880000|2021-10-27 17:48:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|24
1635356890000|2021-10-27 17:48:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|13
1635356900000|2021-10-27 17:48:20|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|12
1635356910000|2021-10-27 17:48:30|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|6
1635356920000|2021-10-27 17:48:40|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|8
1635356930000|2021-10-27 17:48:50|2271.4|2271.1|2271|2270.7|2271.5|2271.2|2271|2270.7|28
1635356940000|2021-10-27 17:49:00|2271.2|2270.9|2271|2270.7|2271.4|2271.1|2271|2270.7|50
1635356950000|2021-10-27 17:49:10|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|14
1635356960000|2021-10-27 17:49:20|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|25
1635356970000|2021-10-27 17:49:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|20
1635356980000|2021-10-27 17:49:40|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.7|2270.4|28
1635356990000|2021-10-27 17:49:50|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|3
1635357000000|2021-10-27 17:50:00|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|11
1635357010000|2021-10-27 17:50:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|6
1635357020000|2021-10-27 17:50:20|2271.1|2270.8|2271.6|2271.3|2271.6|2271.3|2270.9|2270.6|85
1635357030000|2021-10-27 17:50:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|13
1635357040000|2021-10-27 17:50:40|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|10
1635357050000|2021-10-27 17:50:50|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|9
1635357060000|2021-10-27 17:51:00|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|21
1635357070000|2021-10-27 17:51:10|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|85
1635357080000|2021-10-27 17:51:20|2271.9|2271.6|2272|2271.7|2272.3|2272|2271.9|2271.6|45
1635357090000|2021-10-27 17:51:30|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|35
1635357100000|2021-10-27 17:51:40|2272.4|2272.1|2272.6|2272.3|2272.9|2272.6|2272.4|2272.1|31
1635357110000|2021-10-27 17:51:50|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|21
1635357120000|2021-10-27 17:52:00|2272.8|2272.5|2273.5|2273.2|2273.6|2273.3|2272.8|2272.5|61
1635357130000|2021-10-27 17:52:10|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273|2272.7|29
1635357140000|2021-10-27 17:52:20|2273.2|2272.9|2272.8|2272.5|2273.2|2272.9|2272.8|2272.5|83
1635357150000|2021-10-27 17:52:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|9
1635357160000|2021-10-27 17:52:40|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|8
1635357170000|2021-10-27 17:52:50|2272.8|2272.5|2272.7|2272.4|2273|2272.7|2272.7|2272.4|10
1635357180000|2021-10-27 17:53:00|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|6
1635357190000|2021-10-27 17:53:10|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|11
1635357200000|2021-10-27 17:53:20|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.4|2272.1|5
1635357210000|2021-10-27 17:53:30|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|3
1635357220000|2021-10-27 17:53:40|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|9
1635357230000|2021-10-27 17:53:50|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|5
1635357240000|2021-10-27 17:54:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.1|2271.8|21
1635357250000|2021-10-27 17:54:10|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|15
1635357260000|2021-10-27 17:54:20|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|12
1635357270000|2021-10-27 17:54:30|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|8
1635357280000|2021-10-27 17:54:40|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|16
1635357290000|2021-10-27 17:54:50|2272.8|2272.5|2272.9|2272.6|2273|2272.7|2272.8|2272.5|9
1635357300000|2021-10-27 17:55:00|2272.8|2272.5|2273|2272.7|2273.2|2272.9|2272.8|2272.5|18
1635357310000|2021-10-27 17:55:10|2272.9|2272.6|2273|2272.7|2273.2|2272.9|2272.9|2272.6|9
1635357320000|2021-10-27 17:55:20|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|30
1635357330000|2021-10-27 17:55:30|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|35
1635357340000|2021-10-27 17:55:40|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|13
1635357350000|2021-10-27 17:55:50|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|6
1635357360000|2021-10-27 17:56:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|15
1635357370000|2021-10-27 17:56:10|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|10
1635357380000|2021-10-27 17:56:20|2272.9|2272.6|2272.3|2272|2272.9|2272.6|2272.3|2272|24
1635357390000|2021-10-27 17:56:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|41
1635357400000|2021-10-27 17:56:40|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|8
1635357410000|2021-10-27 17:56:50|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|12
1635357420000|2021-10-27 17:57:00|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|10
1635357430000|2021-10-27 17:57:10|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|15
1635357440000|2021-10-27 17:57:20|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|6
1635357450000|2021-10-27 17:57:30|2272.3|2272|2272.2|2271.9|2272.3|2272|2272|2271.7|13
1635357460000|2021-10-27 17:57:40|2272.3|2272|2272.7|2272.4|2272.7|2272.4|2272.3|2272|32
1635357470000|2021-10-27 17:57:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|9
1635357480000|2021-10-27 17:58:00|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|2
1635357490000|2021-10-27 17:58:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|3
1635357500000|2021-10-27 17:58:20|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|13
1635357510000|2021-10-27 17:58:30|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|7
1635357520000|2021-10-27 17:58:40|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.3|2272|15
1635357530000|2021-10-27 17:58:50|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|7
1635357540000|2021-10-27 17:59:00|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|8
1635357550000|2021-10-27 17:59:10|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|13
1635357560000|2021-10-27 17:59:20|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|4
1635357570000|2021-10-27 17:59:30|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.9|2272.6|32
1635357580000|2021-10-27 17:59:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|13
1635357590000|2021-10-27 17:59:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|21
1635357600000|2021-10-27 18:00:00|2273.2|2272.9|2273|2272.7|2273.3|2273|2272.9|2272.6|48
1635357610000|2021-10-27 18:00:10|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|28
1635357620000|2021-10-27 18:00:20|2272.9|2272.6|2272.4|2272.1|2273|2272.7|2272.2|2271.9|240
1635357630000|2021-10-27 18:00:30|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2271.9|2271.6|66
1635357640000|2021-10-27 18:00:40|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|6
1635357650000|2021-10-27 18:00:50|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272|2271.7|14
1635357660000|2021-10-27 18:01:00|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.2|2271.9|20
1635357670000|2021-10-27 18:01:10|2272.2|2271.9|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|35
1635357680000|2021-10-27 18:01:20|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.3|2272|9
1635357690000|2021-10-27 18:01:30|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|5
1635357700000|2021-10-27 18:01:40|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|9
1635357710000|2021-10-27 18:01:50|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|5
1635357720000|2021-10-27 18:02:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|6
1635357730000|2021-10-27 18:02:10|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|18
1635357740000|2021-10-27 18:02:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|11
1635357750000|2021-10-27 18:02:30|2272.5|2272.2|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|39
1635357760000|2021-10-27 18:02:40|2272.3|2272|2272.3|2272|2272.4|2272.1|2272|2271.7|38
1635357770000|2021-10-27 18:02:50|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|27
1635357780000|2021-10-27 18:03:00|2272.1|2271.8|2272.7|2272.4|2272.8|2272.5|2272.1|2271.8|87
1635357790000|2021-10-27 18:03:10|2272.8|2272.5|2273.2|2272.9|2273.4|2273.1|2272.7|2272.4|47
1635357800000|2021-10-27 18:03:20|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.6|2272.3|35
1635357810000|2021-10-27 18:03:30|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.6|2272.3|8
1635357820000|2021-10-27 18:03:40|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|5
1635357830000|2021-10-27 18:03:50|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|15
1635357840000|2021-10-27 18:04:00|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.9|2272.6|20
1635357850000|2021-10-27 18:04:10|2273.3|2273|2273.1|2272.8|2273.3|2273|2272.9|2272.6|8
1635357860000|2021-10-27 18:04:20|2273|2272.7|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|2
1635357870000|2021-10-27 18:04:30|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|9
1635357880000|2021-10-27 18:04:40|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|6
1635357890000|2021-10-27 18:04:50|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|10
1635357900000|2021-10-27 18:05:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|15
1635357910000|2021-10-27 18:05:10|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|13
1635357920000|2021-10-27 18:05:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|22
1635357930000|2021-10-27 18:05:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|34
1635357940000|2021-10-27 18:05:40|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.8|2272.5|12
1635357950000|2021-10-27 18:05:50|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.4|2272.1|23
1635357960000|2021-10-27 18:06:00|2272.6|2272.3|2272.3|2272|2272.7|2272.4|2272.3|2272|31
1635357970000|2021-10-27 18:06:10|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.3|2272|4
1635357980000|2021-10-27 18:06:20|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|14
1635357990000|2021-10-27 18:06:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|7
1635358000000|2021-10-27 18:06:40|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.3|2272|18
1635358010000|2021-10-27 18:06:50|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|0
1635358020000|2021-10-27 18:07:00|2272.6|2272.3|2272|2271.7|2272.6|2272.3|2272|2271.7|17
1635358030000|2021-10-27 18:07:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|20
1635358040000|2021-10-27 18:07:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|28
1635358050000|2021-10-27 18:07:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|6
1635358060000|2021-10-27 18:07:40|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|0
1635358070000|2021-10-27 18:07:50|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|10
1635358080000|2021-10-27 18:08:00|2271.9|2271.6|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|25
1635358090000|2021-10-27 18:08:10|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.8|2271.5|6
1635358100000|2021-10-27 18:08:20|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|26
1635358110000|2021-10-27 18:08:30|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.2|2271.9|16
1635358120000|2021-10-27 18:08:40|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|14
1635358130000|2021-10-27 18:08:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|9
1635358140000|2021-10-27 18:09:00|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|39
1635358150000|2021-10-27 18:09:10|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|73
1635358160000|2021-10-27 18:09:20|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|19
1635358170000|2021-10-27 18:09:30|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.8|2272.5|58
1635358180000|2021-10-27 18:09:40|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.9|2272.6|15
1635358190000|2021-10-27 18:09:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|46
1635358200000|2021-10-27 18:10:00|2273.6|2273.3|2273.9|2273.6|2274.2|2273.9|2273.5|2273.2|101
1635358210000|2021-10-27 18:10:10|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|27
1635358220000|2021-10-27 18:10:20|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|34
1635358230000|2021-10-27 18:10:30|2273.9|2273.6|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|96
1635358240000|2021-10-27 18:10:40|2274.3|2274|2274|2273.7|2274.3|2274|2274|2273.7|63
1635358250000|2021-10-27 18:10:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2273.8|2273.5|63
1635358260000|2021-10-27 18:11:00|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|53
1635358270000|2021-10-27 18:11:10|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.9|2273.6|26
1635358280000|2021-10-27 18:11:20|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|46
1635358290000|2021-10-27 18:11:30|2274|2273.7|2274|2273.7|2274|2273.7|2273.8|2273.5|33
1635358300000|2021-10-27 18:11:40|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.7|2273.4|43
1635358310000|2021-10-27 18:11:50|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|36
1635358320000|2021-10-27 18:12:00|2273.9|2273.6|2274.2|2273.9|2274.4|2274.1|2273.8|2273.5|35
1635358330000|2021-10-27 18:12:10|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.3|2274|42
1635358340000|2021-10-27 18:12:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|57
1635358350000|2021-10-27 18:12:30|||||||||47
1635358360000|2021-10-27 18:12:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|52
1635358370000|2021-10-27 18:12:50|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|40
1635358380000|2021-10-27 18:13:00|2274.8|2274.5|2274.6|2274.3|2275|2274.7|2274.6|2274.3|49
1635358390000|2021-10-27 18:13:10|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|27
1635358400000|2021-10-27 18:13:20|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|26
1635358410000|2021-10-27 18:13:30|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|40
1635358420000|2021-10-27 18:13:40|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.3|2274|48
1635358430000|2021-10-27 18:13:50|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|15
1635358440000|2021-10-27 18:14:00|2274.9|2274.6|2274.7|2274.4|2275.2|2274.9|2274.6|2274.3|71
1635358450000|2021-10-27 18:14:10|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|62
1635358460000|2021-10-27 18:14:20|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|67
1635358470000|2021-10-27 18:14:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|33
1635358480000|2021-10-27 18:14:40|2274.1|2273.8|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|12
1635358490000|2021-10-27 18:14:50|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|22
1635358500000|2021-10-27 18:15:00|2274.4|2274.1|2273.8|2273.5|2274.4|2274.1|2273.8|2273.5|68
1635358510000|2021-10-27 18:15:10|2273.9|2273.6|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|35
1635358520000|2021-10-27 18:15:20|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.8|2273.5|21
1635358530000|2021-10-27 18:15:30|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|19
1635358540000|2021-10-27 18:15:40|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|19
1635358550000|2021-10-27 18:15:50|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|34
1635358560000|2021-10-27 18:16:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|27
1635358570000|2021-10-27 18:16:10|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|26
1635358580000|2021-10-27 18:16:20|2273.5|2273.2|2273|2272.7|2273.7|2273.4|2273|2272.7|33
1635358590000|2021-10-27 18:16:30|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|71
1635358600000|2021-10-27 18:16:40|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|26
1635358610000|2021-10-27 18:16:50|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|14
1635358620000|2021-10-27 18:17:00|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|10
1635358630000|2021-10-27 18:17:10|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.8|2272.5|24
1635358640000|2021-10-27 18:17:20|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|18
1635358650000|2021-10-27 18:17:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|7
1635358660000|2021-10-27 18:17:40|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|19
1635358670000|2021-10-27 18:17:50|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|7
1635358680000|2021-10-27 18:18:00|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|6
1635358690000|2021-10-27 18:18:10|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|18
1635358700000|2021-10-27 18:18:20|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|16
1635358710000|2021-10-27 18:18:30|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|3
1635358720000|2021-10-27 18:18:40|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|20
1635358730000|2021-10-27 18:18:50|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|18
1635358740000|2021-10-27 18:19:00|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|10
1635358750000|2021-10-27 18:19:10|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|16
1635358760000|2021-10-27 18:19:20|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|28
1635358770000|2021-10-27 18:19:30|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|11
1635358780000|2021-10-27 18:19:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|17
1635358790000|2021-10-27 18:19:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|14
1635358800000|2021-10-27 18:20:00|2273.3|2273|2273.5|2273.2|2273.6|2273.3|2273.2|2272.9|42
1635358810000|2021-10-27 18:20:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|19
1635358820000|2021-10-27 18:20:20|2273.7|2273.4|2274.3|2274|2274.3|2274|2273.7|2273.4|61
1635358830000|2021-10-27 18:20:30|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|52
1635358840000|2021-10-27 18:20:40|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.1|2273.8|30
1635358850000|2021-10-27 18:20:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|7
1635358860000|2021-10-27 18:21:00|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.8|2273.5|29
1635358870000|2021-10-27 18:21:10|2274.1|2273.8|2273.1|2272.8|2274.2|2273.9|2273|2272.7|44
1635358880000|2021-10-27 18:21:20|2273.3|2273|2273.5|2273.2|2273.6|2273.3|2273.3|2273|29
1635358890000|2021-10-27 18:21:30|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.3|2273|24
1635358900000|2021-10-27 18:21:40|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.1|2272.8|18
1635358910000|2021-10-27 18:21:50|2273.4|2273.1|2274|2273.7|2274|2273.7|2273.4|2273.1|16
1635358920000|2021-10-27 18:22:00|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|14
1635358930000|2021-10-27 18:22:10|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|24
1635358940000|2021-10-27 18:22:20|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|30
1635358950000|2021-10-27 18:22:30|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|19
1635358960000|2021-10-27 18:22:40|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|13
1635358970000|2021-10-27 18:22:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|25
1635358980000|2021-10-27 18:23:00|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|18
1635358990000|2021-10-27 18:23:10|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|14
1635359000000|2021-10-27 18:23:20|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|12
1635359010000|2021-10-27 18:23:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|16
1635359020000|2021-10-27 18:23:40|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|3
1635359030000|2021-10-27 18:23:50|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|9
1635359040000|2021-10-27 18:24:00|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|27
1635359050000|2021-10-27 18:24:10|2274.2|2273.9|2274.3|2274|2274.6|2274.3|2274.2|2273.9|19
1635359060000|2021-10-27 18:24:20|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|5
1635359070000|2021-10-27 18:24:30|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|2
1635359080000|2021-10-27 18:24:40|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|9
1635359090000|2021-10-27 18:24:50|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|2
1635359100000|2021-10-27 18:25:00|2273.7|2273.4|2273.3|2273|2273.8|2273.5|2273.1|2272.8|68
1635359110000|2021-10-27 18:25:10|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|8
1635359120000|2021-10-27 18:25:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|15
1635359130000|2021-10-27 18:25:30|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273|2272.7|28
1635359140000|2021-10-27 18:25:40|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|24
1635359150000|2021-10-27 18:25:50|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|14
1635359160000|2021-10-27 18:26:00|2273.2|2272.9|2272.5|2272.2|2273.2|2272.9|2272.2|2271.9|70
1635359170000|2021-10-27 18:26:10|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|21
1635359180000|2021-10-27 18:26:20|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|4
1635359190000|2021-10-27 18:26:30|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|20
1635359200000|2021-10-27 18:26:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|3
1635359210000|2021-10-27 18:26:50|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|6
1635359220000|2021-10-27 18:27:00|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|17
1635359230000|2021-10-27 18:27:10|2272.9|2272.6|2273|2272.7|2273.2|2272.9|2272.9|2272.6|15
1635359240000|2021-10-27 18:27:20|2273.1|2272.8|2272.5|2272.2|2273.1|2272.8|2272.5|2272.2|18
1635359250000|2021-10-27 18:27:30|2272.4|2272.1|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|29
1635359260000|2021-10-27 18:27:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|15
1635359270000|2021-10-27 18:27:50|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.3|2272|17
1635359280000|2021-10-27 18:28:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|29
1635359290000|2021-10-27 18:28:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|26
1635359300000|2021-10-27 18:28:20|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|17
1635359310000|2021-10-27 18:28:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|13
1635359320000|2021-10-27 18:28:40|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|26
1635359330000|2021-10-27 18:28:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|33
1635359340000|2021-10-27 18:29:00|2272.2|2271.9|2272.1|2271.8|2272.4|2272.1|2272|2271.7|30
1635359350000|2021-10-27 18:29:10|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|26
1635359360000|2021-10-27 18:29:20|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|48
1635359370000|2021-10-27 18:29:30|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|48
1635359380000|2021-10-27 18:29:40|2271.3|2271|2270.7|2270.4|2271.3|2271|2270.5|2270.2|91
1635359390000|2021-10-27 18:29:50|2270.6|2270.3|2271.1|2270.8|2271.1|2270.8|2270.5|2270.2|29
1635359400000|2021-10-27 18:30:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|31
1635359410000|2021-10-27 18:30:10|2271.1|2270.8|2271.8|2271.5|2271.9|2271.6|2271.1|2270.8|110
1635359420000|2021-10-27 18:30:20|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|53
1635359430000|2021-10-27 18:30:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|18
1635359440000|2021-10-27 18:30:40|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|8
1635359450000|2021-10-27 18:30:50|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|17
1635359460000|2021-10-27 18:31:00|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.2|2270.9|14
1635359470000|2021-10-27 18:31:10|2271.4|2271.1|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|14
1635359480000|2021-10-27 18:31:20|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|17
1635359490000|2021-10-27 18:31:30|2271|2270.7|2271|2270.7|2271.3|2271|2270.9|2270.6|18
1635359500000|2021-10-27 18:31:40|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|15
1635359510000|2021-10-27 18:31:50|2271|2270.7|2271|2270.7|2271|2270.7|2270.8|2270.5|7
1635359520000|2021-10-27 18:32:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|14
1635359530000|2021-10-27 18:32:10|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|38
1635359540000|2021-10-27 18:32:20|2270.4|2270.1|2270|2269.7|2270.5|2270.2|2270|2269.7|78
1635359550000|2021-10-27 18:32:30|2269.9|2269.6|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|86
1635359560000|2021-10-27 18:32:40|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|62
1635359570000|2021-10-27 18:32:50|2269.8|2269.5|2270.4|2270.1|2270.4|2270.1|2269.7|2269.4|39
1635359580000|2021-10-27 18:33:00|2270.3|2270|2270.6|2270.3|2270.7|2270.4|2270.2|2269.9|74
1635359590000|2021-10-27 18:33:10|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|25
1635359600000|2021-10-27 18:33:20|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|14
1635359610000|2021-10-27 18:33:30|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|6
1635359620000|2021-10-27 18:33:40|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|25
1635359630000|2021-10-27 18:33:50|2270.5|2270.2|2270.3|2270|2270.7|2270.4|2270.3|2270|73
1635359640000|2021-10-27 18:34:00|2270.4|2270.1|2270.3|2270|2270.6|2270.3|2270.3|2270|16
1635359650000|2021-10-27 18:34:10|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.3|2270|11
1635359660000|2021-10-27 18:34:20|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|17
1635359670000|2021-10-27 18:34:30|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|17
1635359680000|2021-10-27 18:34:40|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|7
1635359690000|2021-10-27 18:34:50|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|18
1635359700000|2021-10-27 18:35:00|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|34
1635359710000|2021-10-27 18:35:10|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|11
1635359720000|2021-10-27 18:35:20|2270.1|2269.8|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|32
1635359730000|2021-10-27 18:35:30|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|39
1635359740000|2021-10-27 18:35:40|2269.8|2269.5|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|17
1635359750000|2021-10-27 18:35:50|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|16
1635359760000|2021-10-27 18:36:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|46
1635359770000|2021-10-27 18:36:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|30
1635359780000|2021-10-27 18:36:20|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|47
1635359790000|2021-10-27 18:36:30|2269.9|2269.6|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|17
1635359800000|2021-10-27 18:36:40|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|12
1635359810000|2021-10-27 18:36:50|2269.8|2269.5|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|26
1635359820000|2021-10-27 18:37:00|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|37
1635359830000|2021-10-27 18:37:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|20
1635359840000|2021-10-27 18:37:20|2269.8|2269.5|2270.2|2269.9|2270.3|2270|2269.8|2269.5|28
1635359850000|2021-10-27 18:37:30|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|10
1635359860000|2021-10-27 18:37:40|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|23
1635359870000|2021-10-27 18:37:50|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.2|2269.9|6
1635359880000|2021-10-27 18:38:00|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|7
1635359890000|2021-10-27 18:38:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|6
1635359900000|2021-10-27 18:38:20|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.2|2269.9|3
1635359910000|2021-10-27 18:38:30|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.3|2270|18
1635359920000|2021-10-27 18:38:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|33
1635359930000|2021-10-27 18:38:50|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|29
1635359940000|2021-10-27 18:39:00|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|13
1635359950000|2021-10-27 18:39:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|4
1635359960000|2021-10-27 18:39:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|8
1635359970000|2021-10-27 18:39:30|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|19
1635359980000|2021-10-27 18:39:40|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|2
1635359990000|2021-10-27 18:39:50|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270|2269.7|5
1635360000000|2021-10-27 18:40:00|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|12
1635360010000|2021-10-27 18:40:10|2269.6|2269.3|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|36
1635360020000|2021-10-27 18:40:20|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|17
1635360030000|2021-10-27 18:40:30|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|29
1635360040000|2021-10-27 18:40:40|2269.4|2269.1|2269.3|2269|2269.6|2269.3|2269.3|2269|16
1635360050000|2021-10-27 18:40:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|4
1635360060000|2021-10-27 18:41:00|2269.3|2269|2269.9|2269.6|2269.9|2269.6|2269.3|2269|32
1635360070000|2021-10-27 18:41:10|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|12
1635360080000|2021-10-27 18:41:20|2269.9|2269.6|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|7
1635360090000|2021-10-27 18:41:30|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2270|2269.7|13
1635360100000|2021-10-27 18:41:40|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|6
1635360110000|2021-10-27 18:41:50|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|15
1635360120000|2021-10-27 18:42:00|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2270|2269.7|15
1635360130000|2021-10-27 18:42:10|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|16
1635360140000|2021-10-27 18:42:20|2270.2|2269.9|2271|2270.7|2271.1|2270.8|2270.1|2269.8|67
1635360150000|2021-10-27 18:42:30|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|11
1635360160000|2021-10-27 18:42:40|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|5
1635360170000|2021-10-27 18:42:50|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270|2269.7|14
1635360180000|2021-10-27 18:43:00|2270.1|2269.8|2269.9|2269.6|2270.3|2270|2269.8|2269.5|48
1635360190000|2021-10-27 18:43:10|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.9|2269.6|9
1635360200000|2021-10-27 18:43:20|2270.1|2269.8|2270|2269.7|2270.3|2270|2270|2269.7|10
1635360210000|2021-10-27 18:43:30|2269.9|2269.6|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|63
1635360220000|2021-10-27 18:43:40|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|26
1635360230000|2021-10-27 18:43:50|2269.8|2269.5|2269.2|2268.9|2269.8|2269.5|2269.1|2268.8|32
1635360240000|2021-10-27 18:44:00|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|36
1635360250000|2021-10-27 18:44:10|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|16
1635360260000|2021-10-27 18:44:20|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|14
1635360270000|2021-10-27 18:44:30|2269.1|2268.8|2268.8|2268.5|2269.3|2269|2268.8|2268.5|93
1635360280000|2021-10-27 18:44:40|2268.7|2268.4|2268.9|2268.6|2269|2268.7|2268.7|2268.4|16
1635360290000|2021-10-27 18:44:50|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|18
1635360300000|2021-10-27 18:45:00|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2269|2268.7|41
1635360310000|2021-10-27 18:45:10|2269.3|2269|2269.1|2268.8|2269.3|2269|2269|2268.7|29
1635360320000|2021-10-27 18:45:20|2269.2|2268.9|2269.7|2269.4|2269.7|2269.4|2269.1|2268.8|39
1635360330000|2021-10-27 18:45:30|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|37
1635360340000|2021-10-27 18:45:40|2269.3|2269|2269.9|2269.6|2270|2269.7|2269.3|2269|30
1635360350000|2021-10-27 18:45:50|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|10
1635360360000|2021-10-27 18:46:00|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|19
1635360370000|2021-10-27 18:46:10|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|8
1635360380000|2021-10-27 18:46:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|13
1635360390000|2021-10-27 18:46:30|2269.3|2269|2269.7|2269.4|2269.8|2269.5|2269.3|2269|33
1635360400000|2021-10-27 18:46:40|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|18
1635360410000|2021-10-27 18:46:50|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|18
1635360420000|2021-10-27 18:47:00|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.2|2268.9|57
1635360430000|2021-10-27 18:47:10|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.1|2268.8|7
1635360440000|2021-10-27 18:47:20|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.9|2268.6|21
1635360450000|2021-10-27 18:47:30|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|9
1635360460000|2021-10-27 18:47:40|2269.1|2268.8|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|25
1635360470000|2021-10-27 18:47:50|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|17
1635360480000|2021-10-27 18:48:00|2269.6|2269.3|2269.9|2269.6|2270.2|2269.9|2269.5|2269.2|60
1635360490000|2021-10-27 18:48:10|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|6
1635360500000|2021-10-27 18:48:20|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|10
1635360510000|2021-10-27 18:48:30|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|7
1635360520000|2021-10-27 18:48:40|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|9
1635360530000|2021-10-27 18:48:50|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|2
1635360540000|2021-10-27 18:49:00|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|19
1635360550000|2021-10-27 18:49:10|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270|2269.7|2
1635360560000|2021-10-27 18:49:20|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|10
1635360570000|2021-10-27 18:49:30|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|8
1635360580000|2021-10-27 18:49:40|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.3|2269|53
1635360590000|2021-10-27 18:49:50|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|8
1635360600000|2021-10-27 18:50:00|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|11
1635360610000|2021-10-27 18:50:10|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.5|2269.2|15
1635360620000|2021-10-27 18:50:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|9
1635360630000|2021-10-27 18:50:30|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|21
1635360640000|2021-10-27 18:50:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|12
1635360650000|2021-10-27 18:50:50|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|12
1635360660000|2021-10-27 18:51:00|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.6|2269.3|16
1635360670000|2021-10-27 18:51:10|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|10
1635360680000|2021-10-27 18:51:20|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.3|2269|18
1635360690000|2021-10-27 18:51:30|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|12
1635360700000|2021-10-27 18:51:40|2269.3|2269|2269.3|2269|2269.4|2269.1|2269|2268.7|27
1635360710000|2021-10-27 18:51:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.2|2268.9|5
1635360720000|2021-10-27 18:52:00|2269.2|2268.9|2269.6|2269.3|2269.8|2269.5|2269.2|2268.9|42
1635360730000|2021-10-27 18:52:10|2269.7|2269.4|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|20
1635360740000|2021-10-27 18:52:20|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|24
1635360750000|2021-10-27 18:52:30|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|13
1635360760000|2021-10-27 18:52:40|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|5
1635360770000|2021-10-27 18:52:50|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|3
1635360780000|2021-10-27 18:53:00|2269.5|2269.2|2270.2|2269.9|2270.2|2269.9|2269.4|2269.1|14
1635360790000|2021-10-27 18:53:10|2270.1|2269.8|2270.3|2270|2270.3|2270|2269.9|2269.6|17
1635360800000|2021-10-27 18:53:20|2270.2|2269.9|2270|2269.7|2270.3|2270|2270|2269.7|14
1635360810000|2021-10-27 18:53:30|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|16
1635360820000|2021-10-27 18:53:40|2270.3|2270|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|76
1635360830000|2021-10-27 18:53:50|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270|2269.7|29
1635360840000|2021-10-27 18:54:00|2270.2|2269.9|2269.9|2269.6|2270.3|2270|2269.8|2269.5|12
1635360850000|2021-10-27 18:54:10|2269.8|2269.5|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|7
1635360860000|2021-10-27 18:54:20|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|14
1635360870000|2021-10-27 18:54:30|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|15
1635360880000|2021-10-27 18:54:40|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.1|2268.8|7
1635360890000|2021-10-27 18:54:50|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|11
1635360900000|2021-10-27 18:55:00|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|20
1635360910000|2021-10-27 18:55:10|2269|2268.7|2269.3|2269|2269.5|2269.2|2269|2268.7|46
1635360920000|2021-10-27 18:55:20|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.6|2268.3|21
1635360930000|2021-10-27 18:55:30|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|32
1635360940000|2021-10-27 18:55:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.5|2268.2|45
1635360950000|2021-10-27 18:55:50|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|33
1635360960000|2021-10-27 18:56:00|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.3|2268|68
1635360970000|2021-10-27 18:56:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.2|2267.9|65
1635360980000|2021-10-27 18:56:20|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|52
1635360990000|2021-10-27 18:56:30|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268|2267.7|55
1635361000000|2021-10-27 18:56:40|2268.5|2268.2|2268.3|2268|2268.7|2268.4|2268.3|2268|47
1635361010000|2021-10-27 18:56:50|2268.4|2268.1|2268.1|2267.8|2268.6|2268.3|2268.1|2267.8|24
1635361020000|2021-10-27 18:57:00|2268|2267.7|2268.2|2267.9|2268.3|2268|2268|2267.7|110
1635361030000|2021-10-27 18:57:10|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2267.9|2267.6|51
1635361040000|2021-10-27 18:57:20|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|31
1635361050000|2021-10-27 18:57:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|16
1635361060000|2021-10-27 18:57:40|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|48
1635361070000|2021-10-27 18:57:50|2268.9|2268.6|2268.7|2268.4|2269.1|2268.8|2268.5|2268.2|49
1635361080000|2021-10-27 18:58:00|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|11
1635361090000|2021-10-27 18:58:10|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|6
1635361100000|2021-10-27 18:58:20|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|12
1635361110000|2021-10-27 18:58:30|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.2|2267.9|47
1635361120000|2021-10-27 18:58:40|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|14
1635361130000|2021-10-27 18:58:50|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|16
1635361140000|2021-10-27 18:59:00|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268|2267.7|25
1635361150000|2021-10-27 18:59:10|2268.5|2268.2|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|24
1635361160000|2021-10-27 18:59:20|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.5|2268.2|24
1635361170000|2021-10-27 18:59:30|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|14
1635361180000|2021-10-27 18:59:40|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.8|2268.5|11
1635361190000|2021-10-27 18:59:50|2269.1|2268.8|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|11
1635361200000|2021-10-27 19:00:00|2268.8|2268.5|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|54
1635361210000|2021-10-27 19:00:10|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.3|2268|38
1635361220000|2021-10-27 19:00:20|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.2|2267.9|11
1635361230000|2021-10-27 19:00:30|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268|2267.7|58
1635361240000|2021-10-27 19:00:40|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|15
1635361250000|2021-10-27 19:00:50|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|26
1635361260000|2021-10-27 19:01:00|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|37
1635361270000|2021-10-27 19:01:10|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2268|2267.7|37
1635361280000|2021-10-27 19:01:20|2267.9|2267.6|2267.6|2267.3|2268|2267.7|2267.6|2267.3|42
1635361290000|2021-10-27 19:01:30|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|28
1635361300000|2021-10-27 19:01:40|2268|2267.7|2268|2267.7|2268.3|2268|2267.9|2267.6|38
1635361310000|2021-10-27 19:01:50|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|12
1635361320000|2021-10-27 19:02:00|2267.9|2267.6|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|25
1635361330000|2021-10-27 19:02:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|20
1635361340000|2021-10-27 19:02:20|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|8
1635361350000|2021-10-27 19:02:30|2267.8|2267.5|2267.7|2267.4|2268|2267.7|2267.7|2267.4|16
1635361360000|2021-10-27 19:02:40|2267.6|2267.3|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|51
1635361370000|2021-10-27 19:02:50|2267.3|2267|2267|2266.7|2267.3|2267|2266.9|2266.6|92
1635361380000|2021-10-27 19:03:00|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267.1|2266.8|54
1635361390000|2021-10-27 19:03:10|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|33
1635361400000|2021-10-27 19:03:20|2267.3|2267|2267.7|2267.4|2267.9|2267.6|2267.3|2267|51
1635361410000|2021-10-27 19:03:30|2267.8|2267.5|2267.1|2266.8|2267.8|2267.5|2267.1|2266.8|28
1635361420000|2021-10-27 19:03:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|7
1635361430000|2021-10-27 19:03:50|2267.2|2266.9|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|9
1635361440000|2021-10-27 19:04:00|2267.3|2267|2267|2266.7|2267.4|2267.1|2267|2266.7|15
1635361450000|2021-10-27 19:04:10|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|15
1635361460000|2021-10-27 19:04:20|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|33
1635361470000|2021-10-27 19:04:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.6|2266.3|47
1635361480000|2021-10-27 19:04:40|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|70
1635361490000|2021-10-27 19:04:50|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|46
1635361500000|2021-10-27 19:05:00|2266.4|2266.1|2266.5|2266.2|2266.9|2266.6|2266.4|2266.1|53
1635361510000|2021-10-27 19:05:10|2266.6|2266.3|2265.9|2265.6|2266.6|2266.3|2265.9|2265.6|36
1635361520000|2021-10-27 19:05:20|2266|2265.7|2265.4|2265.1|2266|2265.7|2265.4|2265.1|96
1635361530000|2021-10-27 19:05:30|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265|2264.7|172
1635361540000|2021-10-27 19:05:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|29
1635361550000|2021-10-27 19:05:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|16
1635361560000|2021-10-27 19:06:00|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|59
1635361570000|2021-10-27 19:06:10|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2265|2264.7|81
1635361580000|2021-10-27 19:06:20|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|43
1635361590000|2021-10-27 19:06:30|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|12
1635361600000|2021-10-27 19:06:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|26
1635361610000|2021-10-27 19:06:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|34
1635361620000|2021-10-27 19:07:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|17
1635361630000|2021-10-27 19:07:10|2264.8|2264.5|2264.4|2264.1|2264.9|2264.6|2264.3|2264|68
1635361640000|2021-10-27 19:07:20|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.3|2264|21
1635361650000|2021-10-27 19:07:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|24
1635361660000|2021-10-27 19:07:40|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|23
1635361670000|2021-10-27 19:07:50|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.9|2263.6|82
1635361680000|2021-10-27 19:08:00|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.9|2263.6|34
1635361690000|2021-10-27 19:08:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|34
1635361700000|2021-10-27 19:08:20|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|44
1635361710000|2021-10-27 19:08:30|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264|2263.7|69
1635361720000|2021-10-27 19:08:40|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264|2263.7|65
1635361730000|2021-10-27 19:08:50|2264|2263.7|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|199
1635361740000|2021-10-27 19:09:00|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|89
1635361750000|2021-10-27 19:09:10|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|59
1635361760000|2021-10-27 19:09:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|17
1635361770000|2021-10-27 19:09:30|2263.8|2263.5|2263.3|2263|2263.8|2263.5|2263|2262.7|85
1635361780000|2021-10-27 19:09:40|2263.2|2262.9|2263|2262.7|2263.3|2263|2263|2262.7|26
1635361790000|2021-10-27 19:09:50|2262.9|2262.6|2262.5|2262.2|2263|2262.7|2262.5|2262.2|118
1635361800000|2021-10-27 19:10:00|2262.4|2262.1|2261.9|2261.6|2262.5|2262.2|2261.9|2261.6|143
1635361810000|2021-10-27 19:10:10|2262|2261.7|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|64
1635361820000|2021-10-27 19:10:20|2261.7|2261.4|2261.7|2261.4|2262|2261.7|2261.6|2261.3|74
1635361830000|2021-10-27 19:10:30|2261.6|2261.3|2261.1|2260.8|2261.7|2261.4|2261.1|2260.8|140
1635361840000|2021-10-27 19:10:40|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|82
1635361850000|2021-10-27 19:10:50|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.3|2260|147
1635361860000|2021-10-27 19:11:00|2260.7|2260.4|2260.6|2260.3|2261|2260.7|2260.6|2260.3|83
1635361870000|2021-10-27 19:11:10|2260.5|2260.2|2260.1|2259.8|2260.6|2260.3|2260|2259.7|138
1635361880000|2021-10-27 19:11:20|2260.2|2259.9|2260.5|2260.2|2260.6|2260.3|2260|2259.7|113
1635361890000|2021-10-27 19:11:30|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260|2259.7|36
1635361900000|2021-10-27 19:11:40|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.6|2260.3|84
1635361910000|2021-10-27 19:11:50|2261.1|2260.8|2260.4|2260.1|2261.1|2260.8|2260.4|2260.1|55
1635361920000|2021-10-27 19:12:00|2260.2|2259.9|2260|2259.7|2260.4|2260.1|2259.9|2259.6|95
1635361930000|2021-10-27 19:12:10|2260.1|2259.8|2260|2259.7|2260.3|2260|2259.9|2259.6|50
1635361940000|2021-10-27 19:12:20|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|99
1635361950000|2021-10-27 19:12:30|2259.4|2259.1|2259.6|2259.3|2260.3|2260|2259.3|2259|165
1635361960000|2021-10-27 19:12:40|2259.7|2259.4|2260.2|2259.9|2260.2|2259.9|2259.5|2259.2|54
1635361970000|2021-10-27 19:12:50|2260|2259.7|2259.4|2259.1|2260.1|2259.8|2259.3|2259|68
1635361980000|2021-10-27 19:13:00|2259.5|2259.2|2259.7|2259.4|2259.9|2259.6|2259.4|2259.1|34
1635361990000|2021-10-27 19:13:10|2259.6|2259.3|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|110
1635362000000|2021-10-27 19:13:20|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.9|2258.6|40
1635362010000|2021-10-27 19:13:30|2259|2258.7|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|77
1635362020000|2021-10-27 19:13:40|2258.8|2258.5|2259.4|2259.1|2259.5|2259.2|2258.7|2258.4|85
1635362030000|2021-10-27 19:13:50|2259.3|2259|2259|2258.7|2259.5|2259.2|2258.9|2258.6|39
1635362040000|2021-10-27 19:14:00|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.5|2258.2|48
1635362050000|2021-10-27 19:14:10|2258.8|2258.5|2258.3|2258|2259|2258.7|2258.3|2258|38
1635362060000|2021-10-27 19:14:20|2258.4|2258.1|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|31
1635362070000|2021-10-27 19:14:30|2258.3|2258|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|48
1635362080000|2021-10-27 19:14:40|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.3|2257|54
1635362090000|2021-10-27 19:14:50|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2257|2256.7|140
1635362100000|2021-10-27 19:15:00|2257|2256.7|2256.8|2256.5|2257.3|2257|2256.8|2256.5|163
1635362110000|2021-10-27 19:15:10|2256.7|2256.4|2257.6|2257.3|2257.7|2257.4|2256.7|2256.4|147
1635362120000|2021-10-27 19:15:20|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.4|2257.1|166
1635362130000|2021-10-27 19:15:30|2258.5|2258.2|2258.2|2257.9|2258.6|2258.3|2257.8|2257.5|398
1635362140000|2021-10-27 19:15:40|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|45
1635362150000|2021-10-27 19:15:50|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|336
1635362160000|2021-10-27 19:16:00|2258.8|2258.5|2257.8|2257.5|2258.9|2258.6|2257.8|2257.5|88
1635362170000|2021-10-27 19:16:10|2257.9|2257.6|2257.6|2257.3|2258.2|2257.9|2257.5|2257.2|76
1635362180000|2021-10-27 19:16:20|2257.7|2257.4|2256.9|2256.6|2257.7|2257.4|2256.9|2256.6|52
1635362190000|2021-10-27 19:16:30|2257|2256.7|2257.8|2257.5|2257.9|2257.6|2257|2256.7|99
1635362200000|2021-10-27 19:16:40|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|48
1635362210000|2021-10-27 19:16:50|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.6|2257.3|77
1635362220000|2021-10-27 19:17:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|61
1635362230000|2021-10-27 19:17:10|2258.2|2257.9|2258.2|2257.9|2258.8|2258.5|2258.2|2257.9|118
1635362240000|2021-10-27 19:17:20|2258.3|2258|2258.4|2258.1|2258.7|2258.4|2258.2|2257.9|78
1635362250000|2021-10-27 19:17:30|2258.3|2258|2257.7|2257.4|2258.3|2258|2257.6|2257.3|76
1635362260000|2021-10-27 19:17:40|2257.6|2257.3|2257.1|2256.8|2257.7|2257.4|2257|2256.7|94
1635362270000|2021-10-27 19:17:50|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|49
1635362280000|2021-10-27 19:18:00|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|54
1635362290000|2021-10-27 19:18:10|2256.8|2256.5|2256.5|2256.2|2257|2256.7|2256.3|2256|78
1635362300000|2021-10-27 19:18:20|2256.4|2256.1|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|113
1635362310000|2021-10-27 19:18:30|2255.8|2255.5|2256|2255.7|2256.2|2255.9|2255.8|2255.5|47
1635362320000|2021-10-27 19:18:40|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.6|2255.3|45
1635362330000|2021-10-27 19:18:50|2255.9|2255.6|2256|2255.7|2256.3|2256|2255.6|2255.3|93
1635362340000|2021-10-27 19:19:00|2255.7|2255.4|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|52
1635362350000|2021-10-27 19:19:10|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|58
1635362360000|2021-10-27 19:19:20|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.9|2255.6|16
1635362370000|2021-10-27 19:19:30|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|79
1635362380000|2021-10-27 19:19:40|2255.7|2255.4|2255|2254.7|2255.7|2255.4|2255|2254.7|170
1635362390000|2021-10-27 19:19:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|61
1635362400000|2021-10-27 19:20:00|2255.5|2255.2|2254.8|2254.5|2255.5|2255.2|2254.7|2254.4|205
1635362410000|2021-10-27 19:20:10|2254.7|2254.4|2254.8|2254.5|2255.2|2254.9|2254.6|2254.3|172
1635362420000|2021-10-27 19:20:20|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.2|2253.9|154
1635362430000|2021-10-27 19:20:30|2255.2|2254.9|2255.6|2255.3|2255.7|2255.4|2255.2|2254.9|73
1635362440000|2021-10-27 19:20:40|2255.7|2255.4|2256.3|2256|2256.4|2256.1|2255.7|2255.4|186
1635362450000|2021-10-27 19:20:50|2256.4|2256.1|2255.9|2255.6|2256.4|2256.1|2255.6|2255.3|87
1635362460000|2021-10-27 19:21:00|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.6|2255.3|80
1635362470000|2021-10-27 19:21:10|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|52
1635362480000|2021-10-27 19:21:20|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2255.2|2254.9|113
1635362490000|2021-10-27 19:21:30|2255.7|2255.4|2256.3|2256|2256.3|2256|2255.7|2255.4|102
1635362500000|2021-10-27 19:21:40|2256.4|2256.1|2257.2|2256.9|2257.3|2257|2256.3|2256|226
1635362510000|2021-10-27 19:21:50|2257.3|2257|2257.7|2257.4|2257.9|2257.6|2257.3|2257|110
1635362520000|2021-10-27 19:22:00|2257.5|2257.2|2257.6|2257.3|2257.9|2257.6|2257.4|2257.1|89
1635362530000|2021-10-27 19:22:10|2257.5|2257.2|2258.1|2257.8|2258.1|2257.8|2257.4|2257.1|89
1635362540000|2021-10-27 19:22:20|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.7|2257.4|68
1635362550000|2021-10-27 19:22:30|2258|2257.7|2258.6|2258.3|2258.7|2258.4|2257.8|2257.5|158
1635362560000|2021-10-27 19:22:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|126
1635362570000|2021-10-27 19:22:50|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|103
1635362580000|2021-10-27 19:23:00|2258.5|2258.2|2259|2258.7|2259|2258.7|2258.5|2258.2|124
1635362590000|2021-10-27 19:23:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|65
1635362600000|2021-10-27 19:23:20|2259|2258.7|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|48
1635362610000|2021-10-27 19:23:30|2259|2258.7|2259|2258.7|2259|2258.7|2258.8|2258.5|32
1635362620000|2021-10-27 19:23:40|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|72
1635362630000|2021-10-27 19:23:50|2259.3|2259|2259.5|2259.2|2259.7|2259.4|2259.3|2259|84
1635362640000|2021-10-27 19:24:00|2259.4|2259.1|2260.1|2259.8|2260.1|2259.8|2259.3|2259|194
1635362650000|2021-10-27 19:24:10|2260.2|2259.9|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|162
1635362660000|2021-10-27 19:24:20|2260.9|2260.6|2261.6|2261.3|2261.7|2261.4|2260.8|2260.5|246
1635362670000|2021-10-27 19:24:30|2261.8|2261.5|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|227
1635362680000|2021-10-27 19:24:40|2261.9|2261.6|2263.2|2262.9|2263.2|2262.9|2261.6|2261.3|189
1635362690000|2021-10-27 19:24:50|2263.6|2263.3|2263.9|2263.6|2264.2|2263.9|2263.4|2263.1|278
1635362700000|2021-10-27 19:25:00|2263.6|2263.3|2262.3|2262|2263.6|2263.3|2261.9|2261.6|281
1635362710000|2021-10-27 19:25:10|2262.4|2262.1|2261.8|2261.5|2262.4|2262.1|2261.8|2261.5|158
1635362720000|2021-10-27 19:25:20|2261.6|2261.3|2260.6|2260.3|2261.6|2261.3|2260.6|2260.3|121
1635362730000|2021-10-27 19:25:30|2260.7|2260.4|2262.1|2261.8|2262.1|2261.8|2260.7|2260.4|116
1635362740000|2021-10-27 19:25:40|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262|2261.7|87
1635362750000|2021-10-27 19:25:50|2262.6|2262.3|2263.2|2262.9|2263.5|2263.2|2262.6|2262.3|66
1635362760000|2021-10-27 19:26:00|2263.1|2262.8|2261.5|2261.2|2263.2|2262.9|2261.4|2261.1|66
1635362770000|2021-10-27 19:26:10|2261.4|2261.1|2261.4|2261.1|2261.7|2261.4|2261.1|2260.8|53
1635362780000|2021-10-27 19:26:20|2261.3|2261|2262.4|2262.1|2262.7|2262.4|2261.1|2260.8|119
1635362790000|2021-10-27 19:26:30|2262.5|2262.2|2262.8|2262.5|2263|2262.7|2262.5|2262.2|34
1635362800000|2021-10-27 19:26:40|2263|2262.7|2264.2|2263.9|2264.2|2263.9|2263|2262.7|239
1635362810000|2021-10-27 19:26:50|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|84
1635362820000|2021-10-27 19:27:00|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|85
1635362830000|2021-10-27 19:27:10|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|69
1635362840000|2021-10-27 19:27:20|2264.8|2264.5|2265.2|2264.9|2265.3|2265|2264.7|2264.4|44
1635362850000|2021-10-27 19:27:30|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|138
1635362860000|2021-10-27 19:27:40|2264.8|2264.5|2264.4|2264.1|2265|2264.7|2264.3|2264|162
1635362870000|2021-10-27 19:27:50|2264.5|2264.2|2263.3|2263|2264.5|2264.2|2263.3|2263|171
1635362880000|2021-10-27 19:28:00|2263.6|2263.3|2262.4|2262.1|2263.6|2263.3|2262.4|2262.1|170
1635362890000|2021-10-27 19:28:10|2262.3|2262|2262.2|2261.9|2262.9|2262.6|2262.2|2261.9|58
1635362900000|2021-10-27 19:28:20|2262.3|2262|2262|2261.7|2262.7|2262.4|2262|2261.7|45
1635362910000|2021-10-27 19:28:30|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|47
1635362920000|2021-10-27 19:28:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2260.9|2260.6|45
1635362930000|2021-10-27 19:28:50|2261.2|2260.9|2261.3|2261|2261.5|2261.2|2261.2|2260.9|53
1635362940000|2021-10-27 19:29:00|2261.4|2261.1|2262|2261.7|2262|2261.7|2261.4|2261.1|40
1635362950000|2021-10-27 19:29:10|2262.1|2261.8|2262.1|2261.8|2262.5|2262.2|2262|2261.7|91
1635362960000|2021-10-27 19:29:20|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2261.8|2261.5|24
1635362970000|2021-10-27 19:29:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|105
1635362980000|2021-10-27 19:29:40|2261.8|2261.5|2262.6|2262.3|2262.7|2262.4|2261.8|2261.5|80
1635362990000|2021-10-27 19:29:50|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|36
1635363000000|2021-10-27 19:30:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.2|2261.9|98
1635363010000|2021-10-27 19:30:10|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|60
1635363020000|2021-10-27 19:30:20|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|152
1635363030000|2021-10-27 19:30:30|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|96
1635363040000|2021-10-27 19:30:40|2261.9|2261.6|2261.5|2261.2|2262|2261.7|2261.1|2260.8|32
1635363050000|2021-10-27 19:30:50|2261.4|2261.1|2260.9|2260.6|2261.4|2261.1|2260.8|2260.5|73
1635363060000|2021-10-27 19:31:00|2260.8|2260.5|2261.6|2261.3|2261.8|2261.5|2260.8|2260.5|102
1635363070000|2021-10-27 19:31:10|2261.7|2261.4|2262.8|2262.5|2262.9|2262.6|2261.7|2261.4|55
1635363080000|2021-10-27 19:31:20|2262.7|2262.4|2263.1|2262.8|2263.2|2262.9|2262.6|2262.3|66
1635363090000|2021-10-27 19:31:30|2263|2262.7|2262.1|2261.8|2263.1|2262.8|2262.1|2261.8|52
1635363100000|2021-10-27 19:31:40|2262.2|2261.9|2261.3|2261|2262.3|2262|2261.2|2260.9|66
1635363110000|2021-10-27 19:31:50|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|20
1635363120000|2021-10-27 19:32:00|2261.4|2261.1|2261|2260.7|2261.5|2261.2|2260.9|2260.6|103
1635363130000|2021-10-27 19:32:10|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.6|2260.3|53
1635363140000|2021-10-27 19:32:20|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.3|2260|99
1635363150000|2021-10-27 19:32:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.6|2260.3|235
1635363160000|2021-10-27 19:32:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|57
1635363170000|2021-10-27 19:32:50|2261|2260.7|2260.8|2260.5|2261.5|2261.2|2260.7|2260.4|72
1635363180000|2021-10-27 19:33:00|2261|2260.7|2259.7|2259.4|2261|2260.7|2259.7|2259.4|180
1635363190000|2021-10-27 19:33:10|2259.8|2259.5|2260.5|2260.2|2260.5|2260.2|2259.6|2259.3|118
1635363200000|2021-10-27 19:33:20|2260.7|2260.4|2260.9|2260.6|2261.1|2260.8|2260.4|2260.1|38
1635363210000|2021-10-27 19:33:30|2260.8|2260.5|2259.6|2259.3|2260.8|2260.5|2259.6|2259.3|86
1635363220000|2021-10-27 19:33:40|2259.7|2259.4|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|57
1635363230000|2021-10-27 19:33:50|2259.5|2259.2|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|87
1635363240000|2021-10-27 19:34:00|2259.6|2259.3|2260|2259.7|2260.3|2260|2259.2|2258.9|67
1635363250000|2021-10-27 19:34:10|2259.9|2259.6|2260.5|2260.2|2260.6|2260.3|2259.7|2259.4|58
1635363260000|2021-10-27 19:34:20|2260.6|2260.3|2261.7|2261.4|2261.7|2261.4|2260.6|2260.3|174
1635363270000|2021-10-27 19:34:30|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|72
1635363280000|2021-10-27 19:34:40|2262|2261.7|2262.8|2262.5|2262.8|2262.5|2262|2261.7|79
1635363290000|2021-10-27 19:34:50|2262.9|2262.6|2262.4|2262.1|2263.1|2262.8|2262.4|2262.1|116
1635363300000|2021-10-27 19:35:00|2262.1|2261.8|2262.3|2262|2262.5|2262.2|2261.8|2261.5|107
1635363310000|2021-10-27 19:35:10|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|55
1635363320000|2021-10-27 19:35:20|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|51
1635363330000|2021-10-27 19:35:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|36
1635363340000|2021-10-27 19:35:40|2261.9|2261.6|2262.5|2262.2|2262.8|2262.5|2261.9|2261.6|34
1635363350000|2021-10-27 19:35:50|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.5|2262.2|21
1635363360000|2021-10-27 19:36:00|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|76
1635363370000|2021-10-27 19:36:10|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.8|2263.5|95
1635363380000|2021-10-27 19:36:20|2264.6|2264.3|2265|2264.7|2265.1|2264.8|2264.4|2264.1|153
1635363390000|2021-10-27 19:36:30|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|68
1635363400000|2021-10-27 19:36:40|2265.3|2265|2265.1|2264.8|2265.3|2265|2265|2264.7|57
1635363410000|2021-10-27 19:36:50|2265|2264.7|2264.6|2264.3|2265.3|2265|2264.6|2264.3|79
1635363420000|2021-10-27 19:37:00|2264.5|2264.2|2263.6|2263.3|2264.5|2264.2|2263.4|2263.1|140
1635363430000|2021-10-27 19:37:10|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.2|2262.9|23
1635363440000|2021-10-27 19:37:20|2263.5|2263.2|2263.6|2263.3|2264.4|2264.1|2263.5|2263.2|24
1635363450000|2021-10-27 19:37:30|2263.7|2263.4|2263.8|2263.5|2264|2263.7|2263.7|2263.4|19
1635363460000|2021-10-27 19:37:40|2263.9|2263.6|2264.7|2264.4|2264.7|2264.4|2263.9|2263.6|49
1635363470000|2021-10-27 19:37:50|2264.8|2264.5|2265.2|2264.9|2265.4|2265.1|2264.8|2264.5|93
1635363480000|2021-10-27 19:38:00|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|67
1635363490000|2021-10-27 19:38:10|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|53
1635363500000|2021-10-27 19:38:20|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.5|2264.2|37
1635363510000|2021-10-27 19:38:30|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.5|2264.2|29
1635363520000|2021-10-27 19:38:40|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.6|2264.3|49
1635363530000|2021-10-27 19:38:50|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|30
1635363540000|2021-10-27 19:39:00|2264.4|2264.1|2264.9|2264.6|2265|2264.7|2264.4|2264.1|57
1635363550000|2021-10-27 19:39:10|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|55
1635363560000|2021-10-27 19:39:20|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|53
1635363570000|2021-10-27 19:39:30|2265.4|2265.1|2264.8|2264.5|2265.5|2265.2|2264.7|2264.4|29
1635363580000|2021-10-27 19:39:40|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|43
1635363590000|2021-10-27 19:39:50|2265.1|2264.8|2265.5|2265.2|2265.7|2265.4|2265.1|2264.8|20
1635363600000|2021-10-27 19:40:00|2265.4|2265.1|2265.8|2265.5|2266|2265.7|2265.2|2264.9|73
1635363610000|2021-10-27 19:40:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.6|2265.3|50
1635363620000|2021-10-27 19:40:20|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.8|2265.5|21
1635363630000|2021-10-27 19:40:30|2265.8|2265.5|2265.3|2265|2266.1|2265.8|2265.3|2265|34
1635363640000|2021-10-27 19:40:40|2265.4|2265.1|2265.4|2265.1|2265.7|2265.4|2265.3|2265|43
1635363650000|2021-10-27 19:40:50|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265|2264.7|56
1635363660000|2021-10-27 19:41:00|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.3|2265|93
1635363670000|2021-10-27 19:41:10|2265.9|2265.6|2265.3|2265|2266.1|2265.8|2265.2|2264.9|109
1635363680000|2021-10-27 19:41:20|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2265|2264.7|33
1635363690000|2021-10-27 19:41:30|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.4|2264.1|86
1635363700000|2021-10-27 19:41:40|2264.8|2264.5|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|23
1635363710000|2021-10-27 19:41:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|20
1635363720000|2021-10-27 19:42:00|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|67
1635363730000|2021-10-27 19:42:10|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|37
1635363740000|2021-10-27 19:42:20|2264.9|2264.6|2265.1|2264.8|2265.2|2264.9|2264.7|2264.4|41
1635363750000|2021-10-27 19:42:30|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.2|2263.9|14
1635363760000|2021-10-27 19:42:40|2264.5|2264.2|2264.9|2264.6|2265|2264.7|2264.5|2264.2|33
1635363770000|2021-10-27 19:42:50|2264.8|2264.5|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|37
1635363780000|2021-10-27 19:43:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|34
1635363790000|2021-10-27 19:43:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|66
1635363800000|2021-10-27 19:43:20|2264.6|2264.3|2264|2263.7|2265|2264.7|2263.9|2263.6|39
1635363810000|2021-10-27 19:43:30|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.6|2263.3|67
1635363820000|2021-10-27 19:43:40|2263.8|2263.5|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|37
1635363830000|2021-10-27 19:43:50|2263.9|2263.6|2264.3|2264|2264.5|2264.2|2263.9|2263.6|24
1635363840000|2021-10-27 19:44:00|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|25
1635363850000|2021-10-27 19:44:10|2264.4|2264.1|2264.3|2264|2264.6|2264.3|2264.3|2264|14
1635363860000|2021-10-27 19:44:20|2264|2263.7|2264|2263.7|2264.2|2263.9|2263.8|2263.5|16
1635363870000|2021-10-27 19:44:30|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2264|2263.7|39
1635363880000|2021-10-27 19:44:40|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|11
1635363890000|2021-10-27 19:44:50|2264.3|2264|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|33
1635363900000|2021-10-27 19:45:00|2263.7|2263.4|2264|2263.7|2264.2|2263.9|2263.7|2263.4|46
1635363910000|2021-10-27 19:45:10|2264.1|2263.8|2264.3|2264|2264.8|2264.5|2264|2263.7|88
1635363920000|2021-10-27 19:45:20|2264.2|2263.9|2263.2|2262.9|2264.2|2263.9|2263.1|2262.8|89
1635363930000|2021-10-27 19:45:30|2263.3|2263|2262.7|2262.4|2263.4|2263.1|2262.6|2262.3|64
1635363940000|2021-10-27 19:45:40|2262.6|2262.3|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|67
1635363950000|2021-10-27 19:45:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|43
1635363960000|2021-10-27 19:46:00|2263|2262.7|2263|2262.7|2263.4|2263.1|2262.9|2262.6|48
1635363970000|2021-10-27 19:46:10|2262.9|2262.6|2262.3|2262|2262.9|2262.6|2262|2261.7|94
1635363980000|2021-10-27 19:46:20|2262.4|2262.1|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|27
1635363990000|2021-10-27 19:46:30|2262|2261.7|2261.7|2261.4|2262.3|2262|2261.7|2261.4|102
1635364000000|2021-10-27 19:46:40|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.5|2261.2|49
1635364010000|2021-10-27 19:46:50|2261.7|2261.4|2261.8|2261.5|2262|2261.7|2261.4|2261.1|91
1635364020000|2021-10-27 19:47:00|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.4|2261.1|71
1635364030000|2021-10-27 19:47:10|2261.3|2261|2261.1|2260.8|2261.5|2261.2|2260.9|2260.6|76
1635364040000|2021-10-27 19:47:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|23
1635364050000|2021-10-27 19:47:30|2261.4|2261.1|2262|2261.7|2262.2|2261.9|2261.4|2261.1|125
1635364060000|2021-10-27 19:47:40|2261.9|2261.6|2261.5|2261.2|2262.1|2261.8|2261.5|2261.2|29
1635364070000|2021-10-27 19:47:50|2261.4|2261.1|2260.7|2260.4|2261.4|2261.1|2260.7|2260.4|56
1635364080000|2021-10-27 19:48:00|2260.5|2260.2|2260.6|2260.3|2261|2260.7|2260.5|2260.2|108
1635364090000|2021-10-27 19:48:10|2260.8|2260.5|2261|2260.7|2261.3|2261|2260.8|2260.5|78
1635364100000|2021-10-27 19:48:20|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.7|2260.4|52
1635364110000|2021-10-27 19:48:30|2260.8|2260.5|2260.4|2260.1|2261|2260.7|2260.4|2260.1|136
1635364120000|2021-10-27 19:48:40|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.2|2259.9|141
1635364130000|2021-10-27 19:48:50|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|42
1635364140000|2021-10-27 19:49:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.8|2259.5|77
1635364150000|2021-10-27 19:49:10|2260.2|2259.9|2260.6|2260.3|2260.7|2260.4|2259.9|2259.6|54
1635364160000|2021-10-27 19:49:20|2260.5|2260.2|2260.3|2260|2260.7|2260.4|2260.1|2259.8|46
1635364170000|2021-10-27 19:49:30|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.6|2259.3|58
1635364180000|2021-10-27 19:49:40|2259.7|2259.4|2259.6|2259.3|2260|2259.7|2259.5|2259.2|47
1635364190000|2021-10-27 19:49:50|2259.5|2259.2|2258.8|2258.5|2259.6|2259.3|2258.8|2258.5|91
1635364200000|2021-10-27 19:50:00|2259|2258.7|2258.2|2257.9|2259|2258.7|2257.7|2257.4|538
1635364210000|2021-10-27 19:50:10|2258.1|2257.8|2257.4|2257.1|2258.3|2258|2257.4|2257.1|135
1635364220000|2021-10-27 19:50:20|2257.7|2257.4|2257.4|2257.1|2257.9|2257.6|2257.2|2256.9|220
1635364230000|2021-10-27 19:50:30|2257.5|2257.2|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|187
1635364240000|2021-10-27 19:50:40|2257|2256.7|2257.3|2257|2257.4|2257.1|2257|2256.7|58
1635364250000|2021-10-27 19:50:50|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|92
1635364260000|2021-10-27 19:51:00|2257.3|2257|2257.1|2256.8|2257.8|2257.5|2257|2256.7|114
1635364270000|2021-10-27 19:51:10|2257.2|2256.9|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|174
1635364280000|2021-10-27 19:51:20|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2257|2256.7|326
1635364290000|2021-10-27 19:51:30|2257.5|2257.2|2257.8|2257.5|2258.4|2258.1|2257.5|2257.2|115
1635364300000|2021-10-27 19:51:40|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|60
1635364310000|2021-10-27 19:51:50|2257|2256.7|2257.2|2256.9|2257.6|2257.3|2257|2256.7|56
1635364320000|2021-10-27 19:52:00|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|70
1635364330000|2021-10-27 19:52:10|2256.7|2256.4|2257|2256.7|2257.2|2256.9|2256.7|2256.4|38
1635364340000|2021-10-27 19:52:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.7|2256.4|36
1635364350000|2021-10-27 19:52:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|22
1635364360000|2021-10-27 19:52:40|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|82
1635364370000|2021-10-27 19:52:50|2256.5|2256.2|2256.7|2256.4|2257.2|2256.9|2256.5|2256.2|45
1635364380000|2021-10-27 19:53:00|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.3|2256|44
1635364390000|2021-10-27 19:53:10|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.2|2255.9|29
1635364400000|2021-10-27 19:53:20|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256|2255.7|52
1635364410000|2021-10-27 19:53:30|2256.6|2256.3|2256.3|2256|2256.7|2256.4|2256.3|2256|45
1635364420000|2021-10-27 19:53:40|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2255.9|2255.6|98
1635364430000|2021-10-27 19:53:50|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|43
1635364440000|2021-10-27 19:54:00|2256|2255.7|2255.5|2255.2|2256.1|2255.8|2255.5|2255.2|150
1635364450000|2021-10-27 19:54:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.3|2255|78
1635364460000|2021-10-27 19:54:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|28
1635364470000|2021-10-27 19:54:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|50
1635364480000|2021-10-27 19:54:40|2255.6|2255.3|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|80
1635364490000|2021-10-27 19:54:50|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.3|2255|39
1635364500000|2021-10-27 19:55:00|2255.9|2255.6|2256.5|2256.2|2257.1|2256.8|2255.9|2255.6|255
1635364510000|2021-10-27 19:55:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2255.8|2255.5|99
1635364520000|2021-10-27 19:55:20|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|29
1635364530000|2021-10-27 19:55:30|2256.3|2256|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|80
1635364540000|2021-10-27 19:55:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|58
1635364550000|2021-10-27 19:55:50|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.8|2255.5|77
1635364560000|2021-10-27 19:56:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|57
1635364570000|2021-10-27 19:56:10|2256.1|2255.8|2255.2|2254.9|2256.1|2255.8|2255.1|2254.8|103
1635364580000|2021-10-27 19:56:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|94
1635364590000|2021-10-27 19:56:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|117
1635364600000|2021-10-27 19:56:40|2255.1|2254.8|2254.4|2254.1|2255.1|2254.8|2254.3|2254|123
1635364610000|2021-10-27 19:56:50|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254|2253.7|243
1635364620000|2021-10-27 19:57:00|2254.2|2253.9|2254.5|2254.2|2254.8|2254.5|2254.1|2253.8|375
1635364630000|2021-10-27 19:57:10|2254.4|2254.1|2253.6|2253.3|2254.4|2254.1|2253.6|2253.3|421
1635364640000|2021-10-27 19:57:20|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|107
1635364650000|2021-10-27 19:57:30|2253.9|2253.6|2254|2253.7|2254.5|2254.2|2253.9|2253.6|142
1635364660000|2021-10-27 19:57:40|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.5|2253.2|130
1635364670000|2021-10-27 19:57:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|84
1635364680000|2021-10-27 19:58:00|2253.8|2253.5|2254|2253.7|2254.3|2254|2253.8|2253.5|239
1635364690000|2021-10-27 19:58:10|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|185
1635364700000|2021-10-27 19:58:20|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|179
1635364710000|2021-10-27 19:58:30|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.6|2253.3|196
1635364720000|2021-10-27 19:58:40|2254.3|2254|2253.8|2253.5|2254.4|2254.1|2253.7|2253.4|220
1635364730000|2021-10-27 19:58:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|284
1635364740000|2021-10-27 19:59:00|2254|2253.7|2254.7|2254.4|2254.7|2254.4|2254|2253.7|516
1635364750000|2021-10-27 19:59:10|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254.3|2254|496
1635364760000|2021-10-27 19:59:20|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.7|2253.4|573
1635364770000|2021-10-27 19:59:30|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|623
1635364780000|2021-10-27 19:59:40|2253.4|2253.1|2253.9|2253.6|2253.9|2253.6|2253.3|2253|913
1635364790000|2021-10-27 19:59:50|2253.8|2253.5|2253|2252.7|2253.8|2253.5|2252.7|2252.4|3507
1635364800000|2021-10-27 20:00:00|2253.1|2252.8|2253.7|2253.4|2254.8|2254.5|2253.1|2252.8|1441
1635364810000|2021-10-27 20:00:10|2253.8|2253.5|2254|2253.7|2254.4|2254.1|2253.7|2253.4|374
1635364820000|2021-10-27 20:00:20|2254.1|2253.8|2254.4|2254.1|2254.5|2254.2|2253.9|2253.6|126
1635364830000|2021-10-27 20:00:30|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.2|2253.9|148
1635364840000|2021-10-27 20:00:40|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2253.9|2253.6|75
1635364850000|2021-10-27 20:00:50|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|117
1635364860000|2021-10-27 20:01:00|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|77
1635364870000|2021-10-27 20:01:10|2254.3|2254|2254|2253.7|2254.4|2254.1|2254|2253.7|81
1635364880000|2021-10-27 20:01:20|2253.8|2253.5|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|137
1635364890000|2021-10-27 20:01:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|37
1635364900000|2021-10-27 20:01:40|2253.7|2253.4|2254.5|2254.2|2254.5|2254.2|2253.6|2253.3|91
1635364910000|2021-10-27 20:01:50|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|49
1635364920000|2021-10-27 20:02:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.1|2253.8|121
1635364930000|2021-10-27 20:02:10|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.3|2254|74
1635364940000|2021-10-27 20:02:20|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|121
1635364950000|2021-10-27 20:02:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|102
1635364960000|2021-10-27 20:02:40|2255|2254.7|2255.3|2255|2255.4|2255.1|2255|2254.7|119
1635364970000|2021-10-27 20:02:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|23
1635364980000|2021-10-27 20:03:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.1|2254.8|84
1635364990000|2021-10-27 20:03:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|34
1635365000000|2021-10-27 20:03:20|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|12
1635365010000|2021-10-27 20:03:30|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.7|2254.4|63
1635365020000|2021-10-27 20:03:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|23
1635365030000|2021-10-27 20:03:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|102
1635365040000|2021-10-27 20:04:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|31
1635365050000|2021-10-27 20:04:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.7|2254.4|45
1635365060000|2021-10-27 20:04:20|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|60
1635365070000|2021-10-27 20:04:30|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|12
1635365080000|2021-10-27 20:04:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|51
1635365090000|2021-10-27 20:04:50|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|26
1635365100000|2021-10-27 20:05:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|70
1635365110000|2021-10-27 20:05:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|39
1635365120000|2021-10-27 20:05:20|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|89
1635365130000|2021-10-27 20:05:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|66
1635365140000|2021-10-27 20:05:40|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|109
1635365150000|2021-10-27 20:05:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|40
1635365160000|2021-10-27 20:06:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|22
1635365170000|2021-10-27 20:06:10|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|37
1635365180000|2021-10-27 20:06:20|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|64
1635365190000|2021-10-27 20:06:30|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|44
1635365200000|2021-10-27 20:06:40|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|59
1635365210000|2021-10-27 20:06:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|67
1635365220000|2021-10-27 20:07:00|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|116
1635365230000|2021-10-27 20:07:10|2254.9|2254.6|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|35
1635365240000|2021-10-27 20:07:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|43
1635365250000|2021-10-27 20:07:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|72
1635365260000|2021-10-27 20:07:40|2254.7|2254.4|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|55
1635365270000|2021-10-27 20:07:50|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|27
1635365280000|2021-10-27 20:08:00|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|21
1635365290000|2021-10-27 20:08:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|18
1635365300000|2021-10-27 20:08:20|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|36
1635365310000|2021-10-27 20:08:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|76
1635365320000|2021-10-27 20:08:40|2254.5|2254.2|2253.7|2253.4|2254.6|2254.3|2253.7|2253.4|115
1635365330000|2021-10-27 20:08:50|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.3|2253|43
1635365340000|2021-10-27 20:09:00|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.3|2253|38
1635365350000|2021-10-27 20:09:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|17
1635365360000|2021-10-27 20:09:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|30
1635365370000|2021-10-27 20:09:30|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|28
1635365380000|2021-10-27 20:09:40|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|17
1635365390000|2021-10-27 20:09:50|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|89
1635365400000|2021-10-27 20:10:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|52
1635365410000|2021-10-27 20:10:10|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|40
1635365420000|2021-10-27 20:10:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|30
1635365430000|2021-10-27 20:10:30|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|31
1635365440000|2021-10-27 20:10:40|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|79
1635365450000|2021-10-27 20:10:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|12
1635365460000|2021-10-27 20:11:00|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|40
1635365470000|2021-10-27 20:11:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1635365480000|2021-10-27 20:11:20|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|30
1635365490000|2021-10-27 20:11:30|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|21
1635365500000|2021-10-27 20:11:40|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|15
1635365510000|2021-10-27 20:11:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|10
1635365520000|2021-10-27 20:12:00|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|6
1635365530000|2021-10-27 20:12:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|1
1635365540000|2021-10-27 20:12:20|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|19
1635365550000|2021-10-27 20:12:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|18
1635365560000|2021-10-27 20:12:40|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|20
1635365570000|2021-10-27 20:12:50|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|15
1635365580000|2021-10-27 20:13:00|2255.2|2254.9|2255|2254.7|2255.3|2255|2255|2254.7|38
1635365590000|2021-10-27 20:13:10|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|21
1635365600000|2021-10-27 20:13:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|21
1635365610000|2021-10-27 20:13:30|||||||||5
1635365620000|2021-10-27 20:13:40|||||||||1
1635365630000|2021-10-27 20:13:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|29
1635365640000|2021-10-27 20:14:00|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|51
1635365650000|2021-10-27 20:14:10|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|28
1635365660000|2021-10-27 20:14:20|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|26
1635365670000|2021-10-27 20:14:30|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|52
1635365680000|2021-10-27 20:14:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|13
1635365690000|2021-10-27 20:14:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|30
1635365700000|2021-10-27 20:15:00|2255.2|2254.9|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|15
1635365710000|2021-10-27 20:15:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|10
1635365720000|2021-10-27 20:15:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|0
1635365730000|2021-10-27 20:15:30|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.3|2254|73
1635365740000|2021-10-27 20:15:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|4
1635365750000|2021-10-27 20:15:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|45
1635365760000|2021-10-27 20:16:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|4
1635365770000|2021-10-27 20:16:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|15
1635365780000|2021-10-27 20:16:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1635365790000|2021-10-27 20:16:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|5
1635365800000|2021-10-27 20:16:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|14
1635365810000|2021-10-27 20:16:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1635365820000|2021-10-27 20:17:00|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|5
1635365830000|2021-10-27 20:17:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|9
1635365840000|2021-10-27 20:17:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|11
1635365850000|2021-10-27 20:17:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|4
1635365860000|2021-10-27 20:17:40|||||||||2
1635365870000|2021-10-27 20:17:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|3
1635365880000|2021-10-27 20:18:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|11
1635365890000|2021-10-27 20:18:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1635365900000|2021-10-27 20:18:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|9
1635365910000|2021-10-27 20:18:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|6
1635365920000|2021-10-27 20:18:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1635365930000|2021-10-27 20:18:50|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|8
1635365940000|2021-10-27 20:19:00|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|2
1635365950000|2021-10-27 20:19:10|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1635365960000|2021-10-27 20:19:20|||||||||2
1635365970000|2021-10-27 20:19:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|4
1635365980000|2021-10-27 20:19:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|11
1635365990000|2021-10-27 20:19:50|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|3
1635366000000|2021-10-27 20:20:00|2255|2254.7|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|69
1635366010000|2021-10-27 20:20:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|3
1635366020000|2021-10-27 20:20:20|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255|2254.7|30
1635366030000|2021-10-27 20:20:30|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|21
1635366040000|2021-10-27 20:20:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1635366050000|2021-10-27 20:20:50|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|21
1635366060000|2021-10-27 20:21:00|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.7|2254.4|2
1635366070000|2021-10-27 20:21:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|1
1635366090000|2021-10-27 20:21:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1635366100000|2021-10-27 20:21:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|6
1635366110000|2021-10-27 20:21:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1635366120000|2021-10-27 20:22:00|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|5
1635366130000|2021-10-27 20:22:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1635366140000|2021-10-27 20:22:20|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|24
1635366150000|2021-10-27 20:22:30|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|2
1635366160000|2021-10-27 20:22:40|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|4
1635366170000|2021-10-27 20:22:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|1
1635366180000|2021-10-27 20:23:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|0
1635366190000|2021-10-27 20:23:10|||||||||1
1635366200000|2021-10-27 20:23:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1635366220000|2021-10-27 20:23:40|||||||||1
1635366240000|2021-10-27 20:24:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1635366250000|2021-10-27 20:24:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|8
1635366260000|2021-10-27 20:24:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1635366270000|2021-10-27 20:24:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1635366280000|2021-10-27 20:24:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1635366290000|2021-10-27 20:24:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1635366300000|2021-10-27 20:25:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|12
1635366330000|2021-10-27 20:25:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|16
1635366340000|2021-10-27 20:25:40|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|10
1635366350000|2021-10-27 20:25:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1635366360000|2021-10-27 20:26:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1635366370000|2021-10-27 20:26:10|||||||||1
1635366380000|2021-10-27 20:26:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|7
1635366390000|2021-10-27 20:26:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|3
1635366400000|2021-10-27 20:26:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|4
1635366410000|2021-10-27 20:26:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|3
1635366420000|2021-10-27 20:27:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1635366430000|2021-10-27 20:27:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254|2253.7|11
1635366440000|2021-10-27 20:27:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|10
1635366450000|2021-10-27 20:27:30|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|9
1635366460000|2021-10-27 20:27:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1635366470000|2021-10-27 20:27:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1635366480000|2021-10-27 20:28:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|4
1635366490000|2021-10-27 20:28:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|3
1635366500000|2021-10-27 20:28:20|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|4
1635366510000|2021-10-27 20:28:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|7
1635366520000|2021-10-27 20:28:40|||||||||7
1635366530000|2021-10-27 20:28:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|11
1635366550000|2021-10-27 20:29:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1635366570000|2021-10-27 20:29:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1635366580000|2021-10-27 20:29:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1635366590000|2021-10-27 20:29:50|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1635366600000|2021-10-27 20:30:00|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|6
1635366610000|2021-10-27 20:30:10|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.3|2254|16
1635366620000|2021-10-27 20:30:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|12
1635366630000|2021-10-27 20:30:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1635366640000|2021-10-27 20:30:40|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|11
1635366650000|2021-10-27 20:30:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1635366660000|2021-10-27 20:31:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|40
1635366670000|2021-10-27 20:31:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|9
1635366680000|2021-10-27 20:31:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1635366690000|2021-10-27 20:31:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|9
1635366700000|2021-10-27 20:31:40|||||||||4
1635366710000|2021-10-27 20:31:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|8
1635366720000|2021-10-27 20:32:00|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|35
1635366740000|2021-10-27 20:32:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1635366760000|2021-10-27 20:32:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1635366770000|2021-10-27 20:32:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1635366780000|2021-10-27 20:33:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|9
1635366790000|2021-10-27 20:33:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|10
1635366800000|2021-10-27 20:33:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1635366810000|2021-10-27 20:33:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|4
1635366820000|2021-10-27 20:33:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|3
1635366830000|2021-10-27 20:33:50|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|5
1635366840000|2021-10-27 20:34:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|6
1635366850000|2021-10-27 20:34:10|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|20
1635366860000|2021-10-27 20:34:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1635366870000|2021-10-27 20:34:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|5
1635366880000|2021-10-27 20:34:40|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|20
1635366890000|2021-10-27 20:34:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|10
1635366900000|2021-10-27 20:35:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|10
1635366910000|2021-10-27 20:35:10|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|3
1635366920000|2021-10-27 20:35:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1635366940000|2021-10-27 20:35:40|||||||||1
1635366950000|2021-10-27 20:35:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|10
1635366960000|2021-10-27 20:36:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|8
1635366970000|2021-10-27 20:36:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|2
1635366980000|2021-10-27 20:36:20|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|2
1635366990000|2021-10-27 20:36:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1635367000000|2021-10-27 20:36:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1635367020000|2021-10-27 20:37:00|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|7
1635367050000|2021-10-27 20:37:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|8
1635367070000|2021-10-27 20:37:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|1
1635367080000|2021-10-27 20:38:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1635367090000|2021-10-27 20:38:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1635367100000|2021-10-27 20:38:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1635367110000|2021-10-27 20:38:30|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|3
1635367130000|2021-10-27 20:38:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|1
1635367140000|2021-10-27 20:39:00|||||||||2
1635367150000|2021-10-27 20:39:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1635367170000|2021-10-27 20:39:30|||||||||13
1635367180000|2021-10-27 20:39:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|6
1635367190000|2021-10-27 20:39:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1635367200000|2021-10-27 20:40:00|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|6
1635367210000|2021-10-27 20:40:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|2
1635367230000|2021-10-27 20:40:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|7
1635367260000|2021-10-27 20:41:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|4
1635367280000|2021-10-27 20:41:20|||||||||2
1635367300000|2021-10-27 20:41:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1635367310000|2021-10-27 20:41:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|21
1635367320000|2021-10-27 20:42:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|6
1635367350000|2021-10-27 20:42:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1635367360000|2021-10-27 20:42:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1635367370000|2021-10-27 20:42:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1635367390000|2021-10-27 20:43:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|28
1635367400000|2021-10-27 20:43:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1635367410000|2021-10-27 20:43:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1635367420000|2021-10-27 20:43:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|9
1635367430000|2021-10-27 20:43:50|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|18
1635367440000|2021-10-27 20:44:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1635367450000|2021-10-27 20:44:10|||||||||5
1635367460000|2021-10-27 20:44:20|||||||||2
1635367470000|2021-10-27 20:44:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1635367480000|2021-10-27 20:44:40|||||||||3
1635367490000|2021-10-27 20:44:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|10
1635367500000|2021-10-27 20:45:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|22
1635367510000|2021-10-27 20:45:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|5
1635367520000|2021-10-27 20:45:20|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|24
1635367530000|2021-10-27 20:45:30|||||||||8
1635367540000|2021-10-27 20:45:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1635367550000|2021-10-27 20:45:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|8
1635367560000|2021-10-27 20:46:00|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|36
1635367570000|2021-10-27 20:46:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|6
1635367580000|2021-10-27 20:46:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|6
1635367590000|2021-10-27 20:46:30|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|22
1635367600000|2021-10-27 20:46:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|4
1635367610000|2021-10-27 20:46:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|2
1635367620000|2021-10-27 20:47:00|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|17
1635367630000|2021-10-27 20:47:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1635367640000|2021-10-27 20:47:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|9
1635367650000|2021-10-27 20:47:30|||||||||3
1635367660000|2021-10-27 20:47:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|8
1635367670000|2021-10-27 20:47:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1635367680000|2021-10-27 20:48:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|8
1635367690000|2021-10-27 20:48:10|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|8
1635367700000|2021-10-27 20:48:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1635367710000|2021-10-27 20:48:30|||||||||4
1635367720000|2021-10-27 20:48:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1635367730000|2021-10-27 20:48:50|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|8
1635367740000|2021-10-27 20:49:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|19
1635367750000|2021-10-27 20:49:10|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|13
1635367760000|2021-10-27 20:49:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|11
1635367770000|2021-10-27 20:49:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|5
1635367790000|2021-10-27 20:49:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|19
1635367800000|2021-10-27 20:50:00|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.3|2256|15
1635367810000|2021-10-27 20:50:10|||||||||2
1635367820000|2021-10-27 20:50:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|9
1635367850000|2021-10-27 20:50:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1635367860000|2021-10-27 20:51:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|10
1635367870000|2021-10-27 20:51:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1635367880000|2021-10-27 20:51:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|9
1635367920000|2021-10-27 20:52:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|5
1635367930000|2021-10-27 20:52:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|2
1635367940000|2021-10-27 20:52:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|1
1635367950000|2021-10-27 20:52:30|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|8
1635367960000|2021-10-27 20:52:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1635367970000|2021-10-27 20:52:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|0
1635367980000|2021-10-27 20:53:00|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|2
1635368000000|2021-10-27 20:53:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1635368010000|2021-10-27 20:53:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1635368020000|2021-10-27 20:53:40|||||||||3
1635368030000|2021-10-27 20:53:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1635368040000|2021-10-27 20:54:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1635368060000|2021-10-27 20:54:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1635368070000|2021-10-27 20:54:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|4
1635368080000|2021-10-27 20:54:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|4
1635368090000|2021-10-27 20:54:50|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1635368100000|2021-10-27 20:55:00|2256.5|2256.2|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|14
1635368110000|2021-10-27 20:55:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1635368120000|2021-10-27 20:55:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|26
1635368130000|2021-10-27 20:55:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|8
1635368140000|2021-10-27 20:55:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1635368150000|2021-10-27 20:55:50|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|6
1635368160000|2021-10-27 20:56:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1635368170000|2021-10-27 20:56:10|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|8
1635368180000|2021-10-27 20:56:20|||||||||10
1635368190000|2021-10-27 20:56:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1635368200000|2021-10-27 20:56:40|||||||||2
1635368210000|2021-10-27 20:56:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|15
1635368220000|2021-10-27 20:57:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1635368230000|2021-10-27 20:57:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|7
1635368240000|2021-10-27 20:57:20|||||||||3
1635368250000|2021-10-27 20:57:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|8
1635368260000|2021-10-27 20:57:40|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.7|2256.4|43
1635368270000|2021-10-27 20:57:50|||||||||11
1635368280000|2021-10-27 20:58:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|18
1635368290000|2021-10-27 20:58:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|30
1635368300000|2021-10-27 20:58:20|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|14
1635368310000|2021-10-27 20:58:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|6
1635368320000|2021-10-27 20:58:40|||||||||2
1635368330000|2021-10-27 20:58:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|7
1635368340000|2021-10-27 20:59:00|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|24
1635368350000|2021-10-27 20:59:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|8
1635368360000|2021-10-27 20:59:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|66
1635368370000|2021-10-27 20:59:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|43
1635368380000|2021-10-27 20:59:40|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|6
1635368390000|2021-10-27 20:59:50|2257|2256.7|2257|2256.2|2257|2256.7|2256.7|2255.9|74
1635368420000|2021-10-27 21:00:20|2256.9|2256.1|2256.9|2256.1|2256.9|2256.1|2256.9|2256.1|0
1635368460000|2021-10-27 21:01:00|2256.8|2256|2256.8|2256|2256.8|2256|2256.8|2256|0
1635368550000|2021-10-27 21:02:30|2256.9|2256.1|2256.9|2256.1|2256.9|2256.1|2256.9|2256.1|0
1635368580000|2021-10-27 21:03:00|2257|2256.2|2256.9|2256.1|2257|2256.2|2256.9|2256.1|0
1635368590000|2021-10-27 21:03:10|2257|2256.2|2257|2256.2|2257|2256.2|2257|2256.2|0
1635368750000|2021-10-27 21:05:50|2256.9|2256.1|2256.8|2256|2256.9|2256.1|2256.8|2256|0
1635368870000|2021-10-27 21:07:50|2256.9|2256.1|2256.9|2256.1|2256.9|2256.1|2256.9|2256.1|0
1635368900000|2021-10-27 21:08:20|2257|2256.2|2257|2256.2|2257|2256.2|2257|2256.2|0
1635368970000|2021-10-27 21:09:30|2257.1|2256.3|2257.2|2256.4|2257.2|2256.4|2257.1|2256.3|0
1635368980000|2021-10-27 21:09:40|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635369020000|2021-10-27 21:10:20|2257|2256.2|2257|2256.2|2257|2256.2|2257|2256.2|0
1635369050000|2021-10-27 21:10:50|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635369070000|2021-10-27 21:11:10|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635369100000|2021-10-27 21:11:40|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635369110000|2021-10-27 21:11:50|2257.2|2256.4|2257.3|2256.5|2257.3|2256.5|2257.2|2256.4|0
1635369160000|2021-10-27 21:12:40|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635369230000|2021-10-27 21:13:50|2257.2|2256.4|2257.4|2256.6|2257.4|2256.6|2257.2|2256.4|0
1635369240000|2021-10-27 21:14:00|2257.1|2256.3|2257.2|2256.4|2257.4|2256.6|2257.1|2256.3|0
1635369260000|2021-10-27 21:14:20|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635369310000|2021-10-27 21:15:10|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635369340000|2021-10-27 21:15:40|2257.1|2256.3|2257.2|2256.4|2257.2|2256.4|2257.1|2256.3|0
1635369430000|2021-10-27 21:17:10|2257.3|2256.5|2257.4|2256.6|2257.4|2256.6|2257.3|2256.5|0
1635369470000|2021-10-27 21:17:50|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635369500000|2021-10-27 21:18:20|2257.4|2256.6|2257.4|2256.6|2257.4|2256.6|2257.4|2256.6|0
1635369530000|2021-10-27 21:18:50|2257.3|2256.5|2257.2|2256.4|2257.3|2256.5|2257.1|2256.3|0
1635369600000|2021-10-27 21:20:00|2257.1|2256.3|2257.3|2256.5|2257.3|2256.5|2257.1|2256.3|0
1635369620000|2021-10-27 21:20:20|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635369730000|2021-10-27 21:22:10|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635369910000|2021-10-27 21:25:10|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635369950000|2021-10-27 21:25:50|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635369960000|2021-10-27 21:26:00|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635370010000|2021-10-27 21:26:50|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635370130000|2021-10-27 21:28:50|2257.1|2256.3|2257.2|2256.4|2257.2|2256.4|2257.1|2256.3|0
1635370140000|2021-10-27 21:29:00|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635370170000|2021-10-27 21:29:30|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635370180000|2021-10-27 21:29:40|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635370210000|2021-10-27 21:30:10|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635370330000|2021-10-27 21:32:10|2257.1|2256.3|2257.2|2256.4|2257.2|2256.4|2257.1|2256.3|0
1635370540000|2021-10-27 21:35:40|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635370960000|2021-10-27 21:42:40|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635370980000|2021-10-27 21:43:00|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635371490000|2021-10-27 21:51:30|2257.2|2256.4|2257.3|2256.5|2257.3|2256.5|2257.2|2256.4|0
1635371680000|2021-10-27 21:54:40|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|0
1635371720000|2021-10-27 21:55:20|2257.3|2256.5|2257.3|2256.5|2257.3|2256.5|2257.3|2256.5|0
1635371780000|2021-10-27 21:56:20|2257.4|2256.6|2257.4|2256.6|2257.4|2256.6|2257.4|2256.6|0
1635371840000|2021-10-27 21:57:20|2257.3|2256.5|2257.4|2256.6|2257.4|2256.6|2257.3|2256.5|0
1635371850000|2021-10-27 21:57:30|2257.3|2256.5|2257.4|2256.6|2257.4|2256.6|2257.3|2256.5|0
1635371990000|2021-10-27 21:59:50|2257.3|2256.5|2257.3|2256.5|2257.4|2256.6|2257.3|2256.5|0
1635372000000|2021-10-27 22:00:00|2257|2256.7|2257|2256.7|2257.4|2257.1|2256.9|2256.6|10
1635372010000|2021-10-27 22:00:10|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|11
1635372020000|2021-10-27 22:00:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1635372030000|2021-10-27 22:00:30|2257.5|2257.2|2258.3|2258|2258.3|2258|2257.5|2257.2|27
1635372040000|2021-10-27 22:00:40|2258.4|2258.1|2258.6|2258.3|2258.8|2258.5|2258.3|2258|41
1635372050000|2021-10-27 22:00:50|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|9
1635372060000|2021-10-27 22:01:00|2258.5|2258.2|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|11
1635372070000|2021-10-27 22:01:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|4
1635372080000|2021-10-27 22:01:20|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|11
1635372090000|2021-10-27 22:01:30|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|7
1635372100000|2021-10-27 22:01:40|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|0
1635372110000|2021-10-27 22:01:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|5
1635372120000|2021-10-27 22:02:00|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|5
1635372130000|2021-10-27 22:02:10|2258.6|2258.3|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|11
1635372140000|2021-10-27 22:02:20|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|5
1635372150000|2021-10-27 22:02:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|14
1635372160000|2021-10-27 22:02:40|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|9
1635372170000|2021-10-27 22:02:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|11
1635372180000|2021-10-27 22:03:00|2258.9|2258.6|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|16
1635372190000|2021-10-27 22:03:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|3
1635372200000|2021-10-27 22:03:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|3
1635372210000|2021-10-27 22:03:30|2258.7|2258.4|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|22
1635372220000|2021-10-27 22:03:40|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|3
1635372230000|2021-10-27 22:03:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1635372240000|2021-10-27 22:04:00|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|4
1635372250000|2021-10-27 22:04:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|7
1635372260000|2021-10-27 22:04:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|7
1635372270000|2021-10-27 22:04:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|4
1635372280000|2021-10-27 22:04:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|4
1635372290000|2021-10-27 22:04:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|7
1635372300000|2021-10-27 22:05:00|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|22
1635372310000|2021-10-27 22:05:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|10
1635372320000|2021-10-27 22:05:20|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|5
1635372330000|2021-10-27 22:05:30|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|4
1635372340000|2021-10-27 22:05:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1635372350000|2021-10-27 22:05:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|2
1635372360000|2021-10-27 22:06:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1635372370000|2021-10-27 22:06:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|6
1635372380000|2021-10-27 22:06:20|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|9
1635372400000|2021-10-27 22:06:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|8
1635372410000|2021-10-27 22:06:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|12
1635372420000|2021-10-27 22:07:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|5
1635372430000|2021-10-27 22:07:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1635372440000|2021-10-27 22:07:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635372450000|2021-10-27 22:07:30|||||||||13
1635372460000|2021-10-27 22:07:40|||||||||1
1635372470000|2021-10-27 22:07:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|3
1635372480000|2021-10-27 22:08:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|21
1635372490000|2021-10-27 22:08:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|8
1635372500000|2021-10-27 22:08:20|||||||||1
1635372530000|2021-10-27 22:08:50|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|225
1635372540000|2021-10-27 22:09:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|1
1635372550000|2021-10-27 22:09:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|6
1635372560000|2021-10-27 22:09:20|||||||||16
1635372590000|2021-10-27 22:09:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|24
1635372600000|2021-10-27 22:10:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|15
1635372610000|2021-10-27 22:10:10|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|9
1635372620000|2021-10-27 22:10:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1635372630000|2021-10-27 22:10:30|||||||||1
1635372640000|2021-10-27 22:10:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1635372650000|2021-10-27 22:10:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|8
1635372660000|2021-10-27 22:11:00|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|26
1635372670000|2021-10-27 22:11:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|7
1635372680000|2021-10-27 22:11:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|6
1635372690000|2021-10-27 22:11:30|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1635372700000|2021-10-27 22:11:40|||||||||5
1635372710000|2021-10-27 22:11:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|3
1635372720000|2021-10-27 22:12:00|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|13
1635372730000|2021-10-27 22:12:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635372740000|2021-10-27 22:12:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1635372750000|2021-10-27 22:12:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635372760000|2021-10-27 22:12:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1635372770000|2021-10-27 22:12:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635372780000|2021-10-27 22:13:00|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|8
1635372800000|2021-10-27 22:13:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|11
1635372810000|2021-10-27 22:13:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|5
1635372820000|2021-10-27 22:13:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|23
1635372830000|2021-10-27 22:13:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1635372840000|2021-10-27 22:14:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|8
1635372850000|2021-10-27 22:14:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1635372860000|2021-10-27 22:14:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|8
1635372870000|2021-10-27 22:14:30|||||||||2
1635372880000|2021-10-27 22:14:40|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|16
1635372890000|2021-10-27 22:14:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|7
1635372900000|2021-10-27 22:15:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|4
1635372920000|2021-10-27 22:15:20|||||||||1
1635372930000|2021-10-27 22:15:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|21
1635372950000|2021-10-27 22:15:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|2
1635372960000|2021-10-27 22:16:00|||||||||4
1635372970000|2021-10-27 22:16:10|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|9
1635372980000|2021-10-27 22:16:20|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|12
1635372990000|2021-10-27 22:16:30|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|7
1635373000000|2021-10-27 22:16:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1635373010000|2021-10-27 22:16:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|5
1635373020000|2021-10-27 22:17:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|5
1635373030000|2021-10-27 22:17:10|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|5
1635373040000|2021-10-27 22:17:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|5
1635373050000|2021-10-27 22:17:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|4
1635373060000|2021-10-27 22:17:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1635373070000|2021-10-27 22:17:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|18
1635373090000|2021-10-27 22:18:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|9
1635373100000|2021-10-27 22:18:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|9
1635373110000|2021-10-27 22:18:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|5
1635373120000|2021-10-27 22:18:40|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|5
1635373130000|2021-10-27 22:18:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635373140000|2021-10-27 22:19:00|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1635373150000|2021-10-27 22:19:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1635373170000|2021-10-27 22:19:30|||||||||1
1635373180000|2021-10-27 22:19:40|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260|2259.7|6
1635373190000|2021-10-27 22:19:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1635373200000|2021-10-27 22:20:00|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|2
1635373210000|2021-10-27 22:20:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|3
1635373220000|2021-10-27 22:20:20|||||||||3
1635373230000|2021-10-27 22:20:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|7
1635373240000|2021-10-27 22:20:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1635373250000|2021-10-27 22:20:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635373260000|2021-10-27 22:21:00|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1635373270000|2021-10-27 22:21:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|4
1635373280000|2021-10-27 22:21:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|4
1635373300000|2021-10-27 22:21:40|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|4
1635373320000|2021-10-27 22:22:00|||||||||1
1635373330000|2021-10-27 22:22:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|4
1635373340000|2021-10-27 22:22:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1635373360000|2021-10-27 22:22:40|||||||||1
1635373370000|2021-10-27 22:22:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635373390000|2021-10-27 22:23:10|||||||||5
1635373400000|2021-10-27 22:23:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|7
1635373410000|2021-10-27 22:23:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|8
1635373420000|2021-10-27 22:23:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|3
1635373430000|2021-10-27 22:23:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|2
1635373440000|2021-10-27 22:24:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|3
1635373460000|2021-10-27 22:24:20|||||||||1
1635373470000|2021-10-27 22:24:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1635373500000|2021-10-27 22:25:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1635373520000|2021-10-27 22:25:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1635373530000|2021-10-27 22:25:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1635373540000|2021-10-27 22:25:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635373550000|2021-10-27 22:25:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|10
1635373580000|2021-10-27 22:26:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|5
1635373590000|2021-10-27 22:26:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|4
1635373600000|2021-10-27 22:26:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|6
1635373610000|2021-10-27 22:26:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1635373620000|2021-10-27 22:27:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1635373640000|2021-10-27 22:27:20|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|5
1635373650000|2021-10-27 22:27:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635373670000|2021-10-27 22:27:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|7
1635373680000|2021-10-27 22:28:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1635373700000|2021-10-27 22:28:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1635373710000|2021-10-27 22:28:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635373720000|2021-10-27 22:28:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|8
1635373740000|2021-10-27 22:29:00|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1635373750000|2021-10-27 22:29:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1635373780000|2021-10-27 22:29:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1635373790000|2021-10-27 22:29:50|||||||||1
1635373800000|2021-10-27 22:30:00|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.3|2260|9
1635373820000|2021-10-27 22:30:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1635373830000|2021-10-27 22:30:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1635373860000|2021-10-27 22:31:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1635373880000|2021-10-27 22:31:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635373890000|2021-10-27 22:31:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1635373900000|2021-10-27 22:31:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1635373920000|2021-10-27 22:32:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|13
1635373930000|2021-10-27 22:32:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|9
1635373940000|2021-10-27 22:32:20|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1635373950000|2021-10-27 22:32:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1635373960000|2021-10-27 22:32:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1635373970000|2021-10-27 22:32:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635373990000|2021-10-27 22:33:10|||||||||1
1635374000000|2021-10-27 22:33:20|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|4
1635374010000|2021-10-27 22:33:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1635374020000|2021-10-27 22:33:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1635374030000|2021-10-27 22:33:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|4
1635374040000|2021-10-27 22:34:00|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|4
1635374050000|2021-10-27 22:34:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1635374070000|2021-10-27 22:34:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|4
1635374080000|2021-10-27 22:34:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1635374090000|2021-10-27 22:34:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1635374100000|2021-10-27 22:35:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1635374110000|2021-10-27 22:35:10|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1635374120000|2021-10-27 22:35:20|||||||||1
1635374130000|2021-10-27 22:35:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1635374140000|2021-10-27 22:35:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1635374150000|2021-10-27 22:35:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1635374160000|2021-10-27 22:36:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|5
1635374170000|2021-10-27 22:36:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|5
1635374180000|2021-10-27 22:36:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635374190000|2021-10-27 22:36:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|10
1635374200000|2021-10-27 22:36:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1635374210000|2021-10-27 22:36:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635374220000|2021-10-27 22:37:00|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.4|2258.1|17
1635374230000|2021-10-27 22:37:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|4
1635374250000|2021-10-27 22:37:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1635374260000|2021-10-27 22:37:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1635374270000|2021-10-27 22:37:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1635374280000|2021-10-27 22:38:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635374290000|2021-10-27 22:38:10|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|5
1635374300000|2021-10-27 22:38:20|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|4
1635374310000|2021-10-27 22:38:30|||||||||1
1635374320000|2021-10-27 22:38:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635374340000|2021-10-27 22:39:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635374350000|2021-10-27 22:39:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635374360000|2021-10-27 22:39:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1635374370000|2021-10-27 22:39:30|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|0
1635374380000|2021-10-27 22:39:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1635374410000|2021-10-27 22:40:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1635374420000|2021-10-27 22:40:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635374430000|2021-10-27 22:40:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635374450000|2021-10-27 22:40:50|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|11
1635374460000|2021-10-27 22:41:00|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635374480000|2021-10-27 22:41:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1635374490000|2021-10-27 22:41:30|||||||||2
1635374510000|2021-10-27 22:41:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1635374530000|2021-10-27 22:42:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|3
1635374540000|2021-10-27 22:42:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1635374550000|2021-10-27 22:42:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1635374560000|2021-10-27 22:42:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1635374570000|2021-10-27 22:42:50|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|1
1635374580000|2021-10-27 22:43:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635374590000|2021-10-27 22:43:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635374600000|2021-10-27 22:43:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635374610000|2021-10-27 22:43:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635374620000|2021-10-27 22:43:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1635374630000|2021-10-27 22:43:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|5
1635374640000|2021-10-27 22:44:00|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|3
1635374650000|2021-10-27 22:44:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635374660000|2021-10-27 22:44:20|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|2
1635374670000|2021-10-27 22:44:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|5
1635374680000|2021-10-27 22:44:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1635374690000|2021-10-27 22:44:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635374700000|2021-10-27 22:45:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|4
1635374710000|2021-10-27 22:45:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635374720000|2021-10-27 22:45:20|||||||||1
1635374730000|2021-10-27 22:45:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1635374750000|2021-10-27 22:45:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|3
1635374760000|2021-10-27 22:46:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635374770000|2021-10-27 22:46:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635374780000|2021-10-27 22:46:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1635374790000|2021-10-27 22:46:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635374800000|2021-10-27 22:46:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635374810000|2021-10-27 22:46:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635374820000|2021-10-27 22:47:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1635374830000|2021-10-27 22:47:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|5
1635374840000|2021-10-27 22:47:20|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|25
1635374850000|2021-10-27 22:47:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|4
1635374860000|2021-10-27 22:47:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1635374870000|2021-10-27 22:47:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|2
1635374880000|2021-10-27 22:48:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|46
1635374890000|2021-10-27 22:48:10|||||||||11
1635374900000|2021-10-27 22:48:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1635374910000|2021-10-27 22:48:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1635374920000|2021-10-27 22:48:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|7
1635374930000|2021-10-27 22:48:50|||||||||1
1635374940000|2021-10-27 22:49:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1635374950000|2021-10-27 22:49:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1635374970000|2021-10-27 22:49:30|||||||||1
1635374980000|2021-10-27 22:49:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635374990000|2021-10-27 22:49:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1635375000000|2021-10-27 22:50:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|10
1635375010000|2021-10-27 22:50:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1635375020000|2021-10-27 22:50:20|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|1
1635375040000|2021-10-27 22:50:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1635375080000|2021-10-27 22:51:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|5
1635375090000|2021-10-27 22:51:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1635375100000|2021-10-27 22:51:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1635375110000|2021-10-27 22:51:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|2
1635375120000|2021-10-27 22:52:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1635375140000|2021-10-27 22:52:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1635375150000|2021-10-27 22:52:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1635375160000|2021-10-27 22:52:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1635375170000|2021-10-27 22:52:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|35
1635375180000|2021-10-27 22:53:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|23
1635375210000|2021-10-27 22:53:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635375220000|2021-10-27 22:53:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1635375240000|2021-10-27 22:54:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635375250000|2021-10-27 22:54:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|5
1635375260000|2021-10-27 22:54:20|||||||||1
1635375270000|2021-10-27 22:54:30|||||||||1
1635375280000|2021-10-27 22:54:40|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|6
1635375290000|2021-10-27 22:54:50|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|3
1635375300000|2021-10-27 22:55:00|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2260|2259.7|41
1635375310000|2021-10-27 22:55:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2
1635375340000|2021-10-27 22:55:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635375350000|2021-10-27 22:55:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635375370000|2021-10-27 22:56:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|4
1635375390000|2021-10-27 22:56:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|8
1635375400000|2021-10-27 22:56:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|5
1635375420000|2021-10-27 22:57:00|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|4
1635375430000|2021-10-27 22:57:10|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1635375440000|2021-10-27 22:57:20|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1635375450000|2021-10-27 22:57:30|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|13
1635375460000|2021-10-27 22:57:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1635375470000|2021-10-27 22:57:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1635375480000|2021-10-27 22:58:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|4
1635375490000|2021-10-27 22:58:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1635375500000|2021-10-27 22:58:20|||||||||1
1635375510000|2021-10-27 22:58:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|12
1635375520000|2021-10-27 22:58:40|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|2
1635375530000|2021-10-27 22:58:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|4
1635375540000|2021-10-27 22:59:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1635375560000|2021-10-27 22:59:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635375570000|2021-10-27 22:59:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1635375580000|2021-10-27 22:59:40|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|5
1635375590000|2021-10-27 22:59:50|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|0
1635375600000|2021-10-27 23:00:00|2260.8|2260.5|2260.7|2260.4|2261|2260.7|2260.7|2260.4|15
1635375620000|2021-10-27 23:00:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|5
1635375630000|2021-10-27 23:00:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1635375640000|2021-10-27 23:00:40|||||||||1
1635375650000|2021-10-27 23:00:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1635375660000|2021-10-27 23:01:00|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|2
1635375680000|2021-10-27 23:01:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635375690000|2021-10-27 23:01:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635375710000|2021-10-27 23:01:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1635375720000|2021-10-27 23:02:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635375730000|2021-10-27 23:02:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1635375760000|2021-10-27 23:02:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|2
1635375780000|2021-10-27 23:03:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1635375790000|2021-10-27 23:03:10|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|7
1635375800000|2021-10-27 23:03:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1635375810000|2021-10-27 23:03:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1635375820000|2021-10-27 23:03:40|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|31
1635375830000|2021-10-27 23:03:50|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|35
1635375840000|2021-10-27 23:04:00|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|6
1635375850000|2021-10-27 23:04:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1635375860000|2021-10-27 23:04:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1635375870000|2021-10-27 23:04:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|9
1635375880000|2021-10-27 23:04:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1635375890000|2021-10-27 23:04:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1635375900000|2021-10-27 23:05:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1635375910000|2021-10-27 23:05:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|3
1635375920000|2021-10-27 23:05:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1635375940000|2021-10-27 23:05:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1635375950000|2021-10-27 23:05:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1635375960000|2021-10-27 23:06:00|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|0
1635375980000|2021-10-27 23:06:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1635376000000|2021-10-27 23:06:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1635376030000|2021-10-27 23:07:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1635376040000|2021-10-27 23:07:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|3
1635376050000|2021-10-27 23:07:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635376060000|2021-10-27 23:07:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635376070000|2021-10-27 23:07:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1635376080000|2021-10-27 23:08:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|24
1635376090000|2021-10-27 23:08:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|15
1635376100000|2021-10-27 23:08:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1635376110000|2021-10-27 23:08:30|2261.4|2261.1|2261.7|2261.4|2261.8|2261.5|2261.4|2261.1|5
1635376130000|2021-10-27 23:08:50|||||||||1
1635376140000|2021-10-27 23:09:00|||||||||1
1635376160000|2021-10-27 23:09:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1635376170000|2021-10-27 23:09:30|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|4
1635376180000|2021-10-27 23:09:40|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|4
1635376190000|2021-10-27 23:09:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|9
1635376200000|2021-10-27 23:10:00|2260.7|2260.4|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|3
1635376210000|2021-10-27 23:10:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|40
1635376220000|2021-10-27 23:10:20|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|7
1635376230000|2021-10-27 23:10:30|2261.2|2260.9|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|20
1635376240000|2021-10-27 23:10:40|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1635376250000|2021-10-27 23:10:50|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1635376260000|2021-10-27 23:11:00|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|0
1635376270000|2021-10-27 23:11:10|||||||||1
1635376280000|2021-10-27 23:11:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1635376290000|2021-10-27 23:11:30|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|0
1635376300000|2021-10-27 23:11:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1635376340000|2021-10-27 23:12:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1635376350000|2021-10-27 23:12:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1635376360000|2021-10-27 23:12:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1635376370000|2021-10-27 23:12:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1635376400000|2021-10-27 23:13:20|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1635376420000|2021-10-27 23:13:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|0
1635376430000|2021-10-27 23:13:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1635376440000|2021-10-27 23:14:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1635376450000|2021-10-27 23:14:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|2
1635376460000|2021-10-27 23:14:20|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1635376470000|2021-10-27 23:14:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1635376480000|2021-10-27 23:14:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1635376490000|2021-10-27 23:14:50|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1635376500000|2021-10-27 23:15:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1635376510000|2021-10-27 23:15:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1635376520000|2021-10-27 23:15:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1635376530000|2021-10-27 23:15:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1635376540000|2021-10-27 23:15:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1635376550000|2021-10-27 23:15:50|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1635376570000|2021-10-27 23:16:10|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|5
1635376590000|2021-10-27 23:16:30|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1635376600000|2021-10-27 23:16:40|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|6
1635376610000|2021-10-27 23:16:50|||||||||5
1635376620000|2021-10-27 23:17:00|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1635376630000|2021-10-27 23:17:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635376640000|2021-10-27 23:17:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1635376650000|2021-10-27 23:17:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1635376660000|2021-10-27 23:17:40|||||||||2
1635376680000|2021-10-27 23:18:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1635376700000|2021-10-27 23:18:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1635376710000|2021-10-27 23:18:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1635376720000|2021-10-27 23:18:40|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1635376730000|2021-10-27 23:18:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1635376740000|2021-10-27 23:19:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1635376760000|2021-10-27 23:19:20|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.1|2259.8|30
1635376770000|2021-10-27 23:19:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635376780000|2021-10-27 23:19:40|2260.2|2259.9|2260.5|2260.2|2260.6|2260.3|2260.2|2259.9|2
1635376810000|2021-10-27 23:20:10|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1635376830000|2021-10-27 23:20:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1635376840000|2021-10-27 23:20:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1635376850000|2021-10-27 23:20:50|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|11
1635376860000|2021-10-27 23:21:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1635376870000|2021-10-27 23:21:10|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1635376880000|2021-10-27 23:21:20|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|5
1635376890000|2021-10-27 23:21:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|25
1635376900000|2021-10-27 23:21:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1635376910000|2021-10-27 23:21:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|12
1635376920000|2021-10-27 23:22:00|||||||||2
1635376930000|2021-10-27 23:22:10|||||||||2
1635376940000|2021-10-27 23:22:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|3
1635376950000|2021-10-27 23:22:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1635376960000|2021-10-27 23:22:40|||||||||3
1635376970000|2021-10-27 23:22:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|2
1635376990000|2021-10-27 23:23:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|6
1635377000000|2021-10-27 23:23:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1635377010000|2021-10-27 23:23:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1635377030000|2021-10-27 23:23:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1635377050000|2021-10-27 23:24:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1635377060000|2021-10-27 23:24:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1635377080000|2021-10-27 23:24:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1635377090000|2021-10-27 23:24:50|||||||||1
1635377100000|2021-10-27 23:25:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1635377120000|2021-10-27 23:25:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|7
1635377130000|2021-10-27 23:25:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1635377140000|2021-10-27 23:25:40|||||||||5
1635377160000|2021-10-27 23:26:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1635377170000|2021-10-27 23:26:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|4
1635377180000|2021-10-27 23:26:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1635377190000|2021-10-27 23:26:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1635377200000|2021-10-27 23:26:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1635377210000|2021-10-27 23:26:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1635377220000|2021-10-27 23:27:00|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|1
1635377230000|2021-10-27 23:27:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1635377240000|2021-10-27 23:27:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|6
1635377250000|2021-10-27 23:27:30|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|4
1635377260000|2021-10-27 23:27:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635377270000|2021-10-27 23:27:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1635377280000|2021-10-27 23:28:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1635377290000|2021-10-27 23:28:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|3
1635377300000|2021-10-27 23:28:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635377320000|2021-10-27 23:28:40|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1635377330000|2021-10-27 23:28:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1635377340000|2021-10-27 23:29:00|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1635377350000|2021-10-27 23:29:10|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|2
1635377360000|2021-10-27 23:29:20|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|8
1635377370000|2021-10-27 23:29:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|6
1635377380000|2021-10-27 23:29:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1635377390000|2021-10-27 23:29:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1635377400000|2021-10-27 23:30:00|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|9
1635377410000|2021-10-27 23:30:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1635377420000|2021-10-27 23:30:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1635377440000|2021-10-27 23:30:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635377450000|2021-10-27 23:30:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1635377460000|2021-10-27 23:31:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|1
1635377470000|2021-10-27 23:31:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635377480000|2021-10-27 23:31:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635377500000|2021-10-27 23:31:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1635377510000|2021-10-27 23:31:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|5
1635377520000|2021-10-27 23:32:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635377540000|2021-10-27 23:32:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635377550000|2021-10-27 23:32:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|3
1635377570000|2021-10-27 23:32:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1635377590000|2021-10-27 23:33:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1635377600000|2021-10-27 23:33:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1635377610000|2021-10-27 23:33:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635377640000|2021-10-27 23:34:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1635377650000|2021-10-27 23:34:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635377660000|2021-10-27 23:34:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1635377670000|2021-10-27 23:34:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635377680000|2021-10-27 23:34:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1635377690000|2021-10-27 23:34:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635377700000|2021-10-27 23:35:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|2
1635377710000|2021-10-27 23:35:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1635377720000|2021-10-27 23:35:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635377730000|2021-10-27 23:35:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635377740000|2021-10-27 23:35:40|||||||||2
1635377750000|2021-10-27 23:35:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635377760000|2021-10-27 23:36:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1635377780000|2021-10-27 23:36:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1635377790000|2021-10-27 23:36:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1635377810000|2021-10-27 23:36:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1635377820000|2021-10-27 23:37:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1635377830000|2021-10-27 23:37:10|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|3
1635377840000|2021-10-27 23:37:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635377860000|2021-10-27 23:37:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1635377880000|2021-10-27 23:38:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1635377890000|2021-10-27 23:38:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1635377900000|2021-10-27 23:38:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635377910000|2021-10-27 23:38:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|3
1635377920000|2021-10-27 23:38:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635377930000|2021-10-27 23:38:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1635377950000|2021-10-27 23:39:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1635377960000|2021-10-27 23:39:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1635377970000|2021-10-27 23:39:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1635377980000|2021-10-27 23:39:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1635378000000|2021-10-27 23:40:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1635378010000|2021-10-27 23:40:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1635378020000|2021-10-27 23:40:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1635378030000|2021-10-27 23:40:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|1
1635378040000|2021-10-27 23:40:40|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1635378050000|2021-10-27 23:40:50|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|0
1635378060000|2021-10-27 23:41:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|6
1635378070000|2021-10-27 23:41:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1635378080000|2021-10-27 23:41:20|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|0
1635378090000|2021-10-27 23:41:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635378100000|2021-10-27 23:41:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635378110000|2021-10-27 23:41:50|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1635378120000|2021-10-27 23:42:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635378130000|2021-10-27 23:42:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|21
1635378140000|2021-10-27 23:42:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|12
1635378150000|2021-10-27 23:42:30|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|5
1635378160000|2021-10-27 23:42:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1635378170000|2021-10-27 23:42:50|||||||||2
1635378180000|2021-10-27 23:43:00|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|4
1635378190000|2021-10-27 23:43:10|||||||||1
1635378200000|2021-10-27 23:43:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1635378210000|2021-10-27 23:43:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1635378220000|2021-10-27 23:43:40|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1635378230000|2021-10-27 23:43:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1635378240000|2021-10-27 23:44:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1635378250000|2021-10-27 23:44:10|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1635378260000|2021-10-27 23:44:20|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1635378270000|2021-10-27 23:44:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1635378280000|2021-10-27 23:44:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|5
1635378290000|2021-10-27 23:44:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1635378300000|2021-10-27 23:45:00|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.3|2261|6
1635378310000|2021-10-27 23:45:10|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|13
1635378320000|2021-10-27 23:45:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635378330000|2021-10-27 23:45:30|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1635378340000|2021-10-27 23:45:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1635378350000|2021-10-27 23:45:50|2261.3|2261|2261.3|2261|2261.5|2261.2|2261.3|2261|37
1635378360000|2021-10-27 23:46:00|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|4
1635378370000|2021-10-27 23:46:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1635378390000|2021-10-27 23:46:30|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|4
1635378400000|2021-10-27 23:46:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1635378410000|2021-10-27 23:46:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1635378420000|2021-10-27 23:47:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|5
1635378440000|2021-10-27 23:47:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1635378450000|2021-10-27 23:47:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1635378470000|2021-10-27 23:47:50|||||||||5
1635378480000|2021-10-27 23:48:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1635378490000|2021-10-27 23:48:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1635378500000|2021-10-27 23:48:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1635378510000|2021-10-27 23:48:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|9
1635378520000|2021-10-27 23:48:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1635378530000|2021-10-27 23:48:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1635378550000|2021-10-27 23:49:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1635378560000|2021-10-27 23:49:20|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1635378570000|2021-10-27 23:49:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|6
1635378590000|2021-10-27 23:49:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1635378600000|2021-10-27 23:50:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|28
1635378610000|2021-10-27 23:50:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|5
1635378620000|2021-10-27 23:50:20|||||||||4
1635378630000|2021-10-27 23:50:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1635378650000|2021-10-27 23:50:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|12
1635378660000|2021-10-27 23:51:00|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|17
1635378670000|2021-10-27 23:51:10|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|5
1635378680000|2021-10-27 23:51:20|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1635378690000|2021-10-27 23:51:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1635378700000|2021-10-27 23:51:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1635378730000|2021-10-27 23:52:10|||||||||1
1635378740000|2021-10-27 23:52:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|3
1635378750000|2021-10-27 23:52:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|2
1635378770000|2021-10-27 23:52:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|3
1635378780000|2021-10-27 23:53:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1635378790000|2021-10-27 23:53:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1635378820000|2021-10-27 23:53:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|8
1635378830000|2021-10-27 23:53:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1635378850000|2021-10-27 23:54:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1635378860000|2021-10-27 23:54:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1635378880000|2021-10-27 23:54:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1635378890000|2021-10-27 23:54:50|||||||||1
1635378900000|2021-10-27 23:55:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|5
1635378910000|2021-10-27 23:55:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1635378930000|2021-10-27 23:55:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1635378950000|2021-10-27 23:55:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|6
1635378960000|2021-10-27 23:56:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|7
1635378970000|2021-10-27 23:56:10|||||||||3
1635378980000|2021-10-27 23:56:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1635378990000|2021-10-27 23:56:30|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.7|2261.4|14
1635379000000|2021-10-27 23:56:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|15
1635379010000|2021-10-27 23:56:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1635379040000|2021-10-27 23:57:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|8
1635379050000|2021-10-27 23:57:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|2
1635379070000|2021-10-27 23:57:50|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|6
1635379090000|2021-10-27 23:58:10|||||||||2
1635379100000|2021-10-27 23:58:20|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|12
1635379110000|2021-10-27 23:58:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|5
1635379120000|2021-10-27 23:58:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|4
1635379130000|2021-10-27 23:58:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1635379140000|2021-10-27 23:59:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|18
1635379150000|2021-10-27 23:59:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|8
1635379160000|2021-10-27 23:59:20|||||||||1
1635379190000|2021-10-27 23:59:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1635379200000|2021-10-28 00:00:00|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|40
1635379210000|2021-10-28 00:00:10|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1635379220000|2021-10-28 00:00:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1635379230000|2021-10-28 00:00:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|1
1635379240000|2021-10-28 00:00:40|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|7
1635379250000|2021-10-28 00:00:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1635379260000|2021-10-28 00:01:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|8
1635379270000|2021-10-28 00:01:10|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.8|2261.5|13
1635379280000|2021-10-28 00:01:20|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|2
1635379290000|2021-10-28 00:01:30|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|10
1635379300000|2021-10-28 00:01:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|5
1635379310000|2021-10-28 00:01:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1635379320000|2021-10-28 00:02:00|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1635379330000|2021-10-28 00:02:10|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|11
1635379340000|2021-10-28 00:02:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1635379350000|2021-10-28 00:02:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1635379360000|2021-10-28 00:02:40|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|0
1635379370000|2021-10-28 00:02:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1635379380000|2021-10-28 00:03:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1635379390000|2021-10-28 00:03:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|2
1635379400000|2021-10-28 00:03:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|2
1635379410000|2021-10-28 00:03:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1635379420000|2021-10-28 00:03:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1635379430000|2021-10-28 00:03:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1635379440000|2021-10-28 00:04:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1635379450000|2021-10-28 00:04:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|6
1635379460000|2021-10-28 00:04:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|4
1635379470000|2021-10-28 00:04:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1635379480000|2021-10-28 00:04:40|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1635379490000|2021-10-28 00:04:50|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.6|2261.3|5
1635379500000|2021-10-28 00:05:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|12
1635379510000|2021-10-28 00:05:10|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|0
1635379520000|2021-10-28 00:05:20|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1635379530000|2021-10-28 00:05:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1635379540000|2021-10-28 00:05:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1635379550000|2021-10-28 00:05:50|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|15
1635379560000|2021-10-28 00:06:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|1
1635379570000|2021-10-28 00:06:10|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1635379580000|2021-10-28 00:06:20|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1635379590000|2021-10-28 00:06:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|3
1635379600000|2021-10-28 00:06:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1635379610000|2021-10-28 00:06:50|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1635379620000|2021-10-28 00:07:00|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|10
1635379630000|2021-10-28 00:07:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|11
1635379640000|2021-10-28 00:07:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1635379650000|2021-10-28 00:07:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1635379660000|2021-10-28 00:07:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1635379670000|2021-10-28 00:07:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|5
1635379680000|2021-10-28 00:08:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1635379690000|2021-10-28 00:08:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|17
1635379700000|2021-10-28 00:08:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1635379710000|2021-10-28 00:08:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|3
1635379720000|2021-10-28 00:08:40|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1635379730000|2021-10-28 00:08:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1635379740000|2021-10-28 00:09:00|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|3
1635379750000|2021-10-28 00:09:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1635379760000|2021-10-28 00:09:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1635379770000|2021-10-28 00:09:30|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|1
1635379780000|2021-10-28 00:09:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1635379800000|2021-10-28 00:10:00|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|2
1635379810000|2021-10-28 00:10:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|4
1635379820000|2021-10-28 00:10:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1635379830000|2021-10-28 00:10:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|2
1635379840000|2021-10-28 00:10:40|2261.8|2261.5|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|6
1635379850000|2021-10-28 00:10:50|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|2
1635379860000|2021-10-28 00:11:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|23
1635379870000|2021-10-28 00:11:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1635379890000|2021-10-28 00:11:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.1|2260.8|0
1635379900000|2021-10-28 00:11:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|3
1635379910000|2021-10-28 00:11:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1635379920000|2021-10-28 00:12:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|8
1635379930000|2021-10-28 00:12:10|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.6|2260.3|7
1635379940000|2021-10-28 00:12:20|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|8
1635379950000|2021-10-28 00:12:30|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|7
1635379960000|2021-10-28 00:12:40|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|1
1635379970000|2021-10-28 00:12:50|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.2|2260.9|1
1635379980000|2021-10-28 00:13:00|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|7
1635379990000|2021-10-28 00:13:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1635380000000|2021-10-28 00:13:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1635380010000|2021-10-28 00:13:30|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|0
1635380020000|2021-10-28 00:13:40|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|2
1635380030000|2021-10-28 00:13:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1635380040000|2021-10-28 00:14:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|5
1635380050000|2021-10-28 00:14:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|9
1635380060000|2021-10-28 00:14:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1635380070000|2021-10-28 00:14:30|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1635380090000|2021-10-28 00:14:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1635380100000|2021-10-28 00:15:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|54
1635380110000|2021-10-28 00:15:10|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|28
1635380120000|2021-10-28 00:15:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|4
1635380130000|2021-10-28 00:15:30|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|3
1635380140000|2021-10-28 00:15:40|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.2|2260.9|4
1635380150000|2021-10-28 00:15:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1635380160000|2021-10-28 00:16:00|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.1|2260.8|1
1635380170000|2021-10-28 00:16:10|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.3|2261|7
1635380180000|2021-10-28 00:16:20|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1635380200000|2021-10-28 00:16:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1635380210000|2021-10-28 00:16:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|2
1635380220000|2021-10-28 00:17:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1635380230000|2021-10-28 00:17:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1635380240000|2021-10-28 00:17:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1635380250000|2021-10-28 00:17:30|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|4
1635380260000|2021-10-28 00:17:40|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|9
1635380270000|2021-10-28 00:17:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|6
1635380280000|2021-10-28 00:18:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|0
1635380290000|2021-10-28 00:18:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1635380300000|2021-10-28 00:18:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|2
1635380310000|2021-10-28 00:18:30|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1635380320000|2021-10-28 00:18:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1635380330000|2021-10-28 00:18:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1635380340000|2021-10-28 00:19:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|0
1635380350000|2021-10-28 00:19:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1635380360000|2021-10-28 00:19:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|4
1635380370000|2021-10-28 00:19:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1635380390000|2021-10-28 00:19:50|||||||||1
1635380400000|2021-10-28 00:20:00|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|5
1635380410000|2021-10-28 00:20:10|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|5
1635380420000|2021-10-28 00:20:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1635380430000|2021-10-28 00:20:30|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|1
1635380440000|2021-10-28 00:20:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1635380450000|2021-10-28 00:20:50|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.2|2260.9|3
1635380460000|2021-10-28 00:21:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635380470000|2021-10-28 00:21:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635380480000|2021-10-28 00:21:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635380490000|2021-10-28 00:21:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1635380500000|2021-10-28 00:21:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1635380510000|2021-10-28 00:21:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1635380520000|2021-10-28 00:22:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1635380530000|2021-10-28 00:22:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1635380540000|2021-10-28 00:22:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1635380550000|2021-10-28 00:22:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1635380560000|2021-10-28 00:22:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1635380580000|2021-10-28 00:23:00|2261.4|2261.1|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|3
1635380600000|2021-10-28 00:23:20|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|5
1635380610000|2021-10-28 00:23:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.7|2261.4|6
1635380630000|2021-10-28 00:23:50|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1635380640000|2021-10-28 00:24:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1635380650000|2021-10-28 00:24:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1635380660000|2021-10-28 00:24:20|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|7
1635380670000|2021-10-28 00:24:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1635380680000|2021-10-28 00:24:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1635380690000|2021-10-28 00:24:50|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1635380700000|2021-10-28 00:25:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|1
1635380710000|2021-10-28 00:25:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1635380720000|2021-10-28 00:25:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1635380730000|2021-10-28 00:25:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1635380740000|2021-10-28 00:25:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1635380750000|2021-10-28 00:25:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1635380760000|2021-10-28 00:26:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1635380770000|2021-10-28 00:26:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1635380780000|2021-10-28 00:26:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1635380790000|2021-10-28 00:26:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1635380820000|2021-10-28 00:27:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1635380830000|2021-10-28 00:27:10|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|1
1635380840000|2021-10-28 00:27:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|0
1635380850000|2021-10-28 00:27:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1635380860000|2021-10-28 00:27:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635380870000|2021-10-28 00:27:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1635380880000|2021-10-28 00:28:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1635380890000|2021-10-28 00:28:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1635380900000|2021-10-28 00:28:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1635380910000|2021-10-28 00:28:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1635380920000|2021-10-28 00:28:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|6
1635380930000|2021-10-28 00:28:50|2261|2260.7|2261.1|2260.8|2261.3|2261|2261|2260.7|3
1635380940000|2021-10-28 00:29:00|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|2
1635380950000|2021-10-28 00:29:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635380960000|2021-10-28 00:29:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1635380970000|2021-10-28 00:29:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635380980000|2021-10-28 00:29:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635380990000|2021-10-28 00:29:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635381000000|2021-10-28 00:30:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|3
1635381010000|2021-10-28 00:30:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|3
1635381020000|2021-10-28 00:30:20|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|2
1635381030000|2021-10-28 00:30:30|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|5
1635381040000|2021-10-28 00:30:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1635381050000|2021-10-28 00:30:50|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|1
1635381060000|2021-10-28 00:31:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|8
1635381070000|2021-10-28 00:31:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635381080000|2021-10-28 00:31:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635381100000|2021-10-28 00:31:40|||||||||1
1635381110000|2021-10-28 00:31:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635381120000|2021-10-28 00:32:00|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|3
1635381130000|2021-10-28 00:32:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1635381140000|2021-10-28 00:32:20|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|6
1635381150000|2021-10-28 00:32:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|4
1635381160000|2021-10-28 00:32:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1635381170000|2021-10-28 00:32:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|4
1635381180000|2021-10-28 00:33:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1635381190000|2021-10-28 00:33:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|7
1635381200000|2021-10-28 00:33:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635381210000|2021-10-28 00:33:30|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|5
1635381220000|2021-10-28 00:33:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|5
1635381230000|2021-10-28 00:33:50|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|1
1635381240000|2021-10-28 00:34:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|4
1635381250000|2021-10-28 00:34:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|4
1635381260000|2021-10-28 00:34:20|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.7|2259.4|1
1635381270000|2021-10-28 00:34:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1635381280000|2021-10-28 00:34:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1635381290000|2021-10-28 00:34:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635381300000|2021-10-28 00:35:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|4
1635381310000|2021-10-28 00:35:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1635381320000|2021-10-28 00:35:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635381330000|2021-10-28 00:35:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|2
1635381340000|2021-10-28 00:35:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|3
1635381350000|2021-10-28 00:35:50|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|2
1635381360000|2021-10-28 00:36:00|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|3
1635381370000|2021-10-28 00:36:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|2
1635381380000|2021-10-28 00:36:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1635381390000|2021-10-28 00:36:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1635381400000|2021-10-28 00:36:40|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|3
1635381410000|2021-10-28 00:36:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1635381420000|2021-10-28 00:37:00|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|4
1635381430000|2021-10-28 00:37:10|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1635381440000|2021-10-28 00:37:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635381450000|2021-10-28 00:37:30|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|3
1635381470000|2021-10-28 00:37:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|3
1635381480000|2021-10-28 00:38:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|3
1635381490000|2021-10-28 00:38:10|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|0
1635381500000|2021-10-28 00:38:20|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|5
1635381510000|2021-10-28 00:38:30|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1635381520000|2021-10-28 00:38:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1635381530000|2021-10-28 00:38:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|2
1635381540000|2021-10-28 00:39:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|6
1635381550000|2021-10-28 00:39:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1635381560000|2021-10-28 00:39:20|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|3
1635381570000|2021-10-28 00:39:30|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260.3|2260|1
1635381580000|2021-10-28 00:39:40|||||||||2
1635381590000|2021-10-28 00:39:50|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|1
1635381600000|2021-10-28 00:40:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|5
1635381610000|2021-10-28 00:40:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635381620000|2021-10-28 00:40:20|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|1
1635381630000|2021-10-28 00:40:30|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|1
1635381640000|2021-10-28 00:40:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635381650000|2021-10-28 00:40:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|2
1635381660000|2021-10-28 00:41:00|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1635381680000|2021-10-28 00:41:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|4
1635381690000|2021-10-28 00:41:30|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1635381700000|2021-10-28 00:41:40|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|1
1635381710000|2021-10-28 00:41:50|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1635381730000|2021-10-28 00:42:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|6
1635381740000|2021-10-28 00:42:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1635381750000|2021-10-28 00:42:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1635381760000|2021-10-28 00:42:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|2
1635381770000|2021-10-28 00:42:50|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|4
1635381780000|2021-10-28 00:43:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|2
1635381790000|2021-10-28 00:43:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1635381800000|2021-10-28 00:43:20|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1635381810000|2021-10-28 00:43:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1635381820000|2021-10-28 00:43:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1635381830000|2021-10-28 00:43:50|||||||||1
1635381840000|2021-10-28 00:44:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1635381850000|2021-10-28 00:44:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|6
1635381860000|2021-10-28 00:44:20|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|2
1635381870000|2021-10-28 00:44:30|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|0
1635381880000|2021-10-28 00:44:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1635381890000|2021-10-28 00:44:50|||||||||2
1635381900000|2021-10-28 00:45:00|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|4
1635381910000|2021-10-28 00:45:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1635381920000|2021-10-28 00:45:20|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|7
1635381930000|2021-10-28 00:45:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1635381940000|2021-10-28 00:45:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|2
1635381950000|2021-10-28 00:45:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|3
1635381970000|2021-10-28 00:46:10|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1635381980000|2021-10-28 00:46:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1635381990000|2021-10-28 00:46:30|||||||||1
1635382000000|2021-10-28 00:46:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1635382010000|2021-10-28 00:46:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|1
1635382020000|2021-10-28 00:47:00|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1635382030000|2021-10-28 00:47:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|4
1635382040000|2021-10-28 00:47:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1635382050000|2021-10-28 00:47:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1635382060000|2021-10-28 00:47:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1635382070000|2021-10-28 00:47:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|5
1635382080000|2021-10-28 00:48:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|3
1635382090000|2021-10-28 00:48:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1635382100000|2021-10-28 00:48:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1635382110000|2021-10-28 00:48:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|1
1635382120000|2021-10-28 00:48:40|||||||||1
1635382130000|2021-10-28 00:48:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1635382140000|2021-10-28 00:49:00|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|9
1635382150000|2021-10-28 00:49:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|5
1635382160000|2021-10-28 00:49:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|16
1635382170000|2021-10-28 00:49:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1635382180000|2021-10-28 00:49:40|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|3
1635382190000|2021-10-28 00:49:50|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|6
1635382200000|2021-10-28 00:50:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|7
1635382210000|2021-10-28 00:50:10|2259|2258.7|2259.2|2258.9|2259.3|2259|2258.9|2258.6|6
1635382220000|2021-10-28 00:50:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|9
1635382230000|2021-10-28 00:50:30|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635382240000|2021-10-28 00:50:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|15
1635382250000|2021-10-28 00:50:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|4
1635382260000|2021-10-28 00:51:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1635382280000|2021-10-28 00:51:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1635382290000|2021-10-28 00:51:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1635382300000|2021-10-28 00:51:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1635382310000|2021-10-28 00:51:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2
1635382320000|2021-10-28 00:52:00|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|1
1635382330000|2021-10-28 00:52:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|9
1635382340000|2021-10-28 00:52:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|4
1635382350000|2021-10-28 00:52:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1635382360000|2021-10-28 00:52:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1635382370000|2021-10-28 00:52:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|5
1635382380000|2021-10-28 00:53:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|13
1635382390000|2021-10-28 00:53:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635382400000|2021-10-28 00:53:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1635382410000|2021-10-28 00:53:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635382420000|2021-10-28 00:53:40|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1635382430000|2021-10-28 00:53:50|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|14
1635382440000|2021-10-28 00:54:00|||||||||4
1635382450000|2021-10-28 00:54:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|11
1635382460000|2021-10-28 00:54:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1635382470000|2021-10-28 00:54:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1635382480000|2021-10-28 00:54:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1635382490000|2021-10-28 00:54:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|1
1635382500000|2021-10-28 00:55:00|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|16
1635382510000|2021-10-28 00:55:10|2258.1|2257.8|2257.6|2257.3|2258.1|2257.8|2257.6|2257.3|25
1635382520000|2021-10-28 00:55:20|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|18
1635382530000|2021-10-28 00:55:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1635382540000|2021-10-28 00:55:40|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|9
1635382550000|2021-10-28 00:55:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|10
1635382560000|2021-10-28 00:56:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1635382570000|2021-10-28 00:56:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1635382580000|2021-10-28 00:56:20|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|0
1635382590000|2021-10-28 00:56:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|5
1635382600000|2021-10-28 00:56:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|4
1635382610000|2021-10-28 00:56:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1635382620000|2021-10-28 00:57:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1635382630000|2021-10-28 00:57:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|3
1635382640000|2021-10-28 00:57:20|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|5
1635382650000|2021-10-28 00:57:30|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|13
1635382660000|2021-10-28 00:57:40|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|41
1635382670000|2021-10-28 00:57:50|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|1
1635382680000|2021-10-28 00:58:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|0
1635382690000|2021-10-28 00:58:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635382700000|2021-10-28 00:58:20|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|1
1635382710000|2021-10-28 00:58:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635382720000|2021-10-28 00:58:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1635382730000|2021-10-28 00:58:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1635382740000|2021-10-28 00:59:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1635382750000|2021-10-28 00:59:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|4
1635382760000|2021-10-28 00:59:20|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.3|2259|5
1635382770000|2021-10-28 00:59:30|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|4
1635382780000|2021-10-28 00:59:40|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|4
1635382790000|2021-10-28 00:59:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1635382800000|2021-10-28 01:00:00|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|20
1635382810000|2021-10-28 01:00:10|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|21
1635382820000|2021-10-28 01:00:20|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635382830000|2021-10-28 01:00:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|2
1635382840000|2021-10-28 01:00:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635382850000|2021-10-28 01:00:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1635382860000|2021-10-28 01:01:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1635382870000|2021-10-28 01:01:10|||||||||1
1635382880000|2021-10-28 01:01:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1635382890000|2021-10-28 01:01:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635382900000|2021-10-28 01:01:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1635382910000|2021-10-28 01:01:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1635382920000|2021-10-28 01:02:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1635382930000|2021-10-28 01:02:10|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635382940000|2021-10-28 01:02:20|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|1
1635382950000|2021-10-28 01:02:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635382960000|2021-10-28 01:02:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|6
1635382970000|2021-10-28 01:02:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1635382980000|2021-10-28 01:03:00|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|0
1635382990000|2021-10-28 01:03:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|8
1635383000000|2021-10-28 01:03:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|3
1635383020000|2021-10-28 01:03:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1635383030000|2021-10-28 01:03:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1635383040000|2021-10-28 01:04:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635383050000|2021-10-28 01:04:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635383060000|2021-10-28 01:04:20|||||||||1
1635383070000|2021-10-28 01:04:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1635383080000|2021-10-28 01:04:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|2
1635383090000|2021-10-28 01:04:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635383100000|2021-10-28 01:05:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|1
1635383110000|2021-10-28 01:05:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635383120000|2021-10-28 01:05:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|7
1635383130000|2021-10-28 01:05:30|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|1
1635383140000|2021-10-28 01:05:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635383150000|2021-10-28 01:05:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635383160000|2021-10-28 01:06:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1635383170000|2021-10-28 01:06:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1635383180000|2021-10-28 01:06:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1635383190000|2021-10-28 01:06:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635383200000|2021-10-28 01:06:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|1
1635383210000|2021-10-28 01:06:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635383230000|2021-10-28 01:07:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1635383240000|2021-10-28 01:07:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635383250000|2021-10-28 01:07:30|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|2
1635383260000|2021-10-28 01:07:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1635383270000|2021-10-28 01:07:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635383280000|2021-10-28 01:08:00|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|1
1635383290000|2021-10-28 01:08:10|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1635383300000|2021-10-28 01:08:20|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635383310000|2021-10-28 01:08:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635383320000|2021-10-28 01:08:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1635383330000|2021-10-28 01:08:50|2259.3|2259|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1635383340000|2021-10-28 01:09:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1635383350000|2021-10-28 01:09:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635383360000|2021-10-28 01:09:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1635383370000|2021-10-28 01:09:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|3
1635383380000|2021-10-28 01:09:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635383400000|2021-10-28 01:10:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1635383410000|2021-10-28 01:10:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|1
1635383430000|2021-10-28 01:10:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1635383440000|2021-10-28 01:10:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1635383450000|2021-10-28 01:10:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1635383460000|2021-10-28 01:11:00|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|1
1635383470000|2021-10-28 01:11:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|7
1635383480000|2021-10-28 01:11:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1635383490000|2021-10-28 01:11:30|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|2
1635383500000|2021-10-28 01:11:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1635383510000|2021-10-28 01:11:50|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|1
1635383520000|2021-10-28 01:12:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635383530000|2021-10-28 01:12:10|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1635383540000|2021-10-28 01:12:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635383560000|2021-10-28 01:12:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635383580000|2021-10-28 01:13:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635383590000|2021-10-28 01:13:10|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|4
1635383600000|2021-10-28 01:13:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|2
1635383610000|2021-10-28 01:13:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|0
1635383620000|2021-10-28 01:13:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1635383630000|2021-10-28 01:13:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635383640000|2021-10-28 01:14:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1635383650000|2021-10-28 01:14:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1635383660000|2021-10-28 01:14:20|||||||||1
1635383670000|2021-10-28 01:14:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1635383680000|2021-10-28 01:14:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1635383690000|2021-10-28 01:14:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|5
1635383700000|2021-10-28 01:15:00|2259|2258.7|2259.2|2258.9|2259.3|2259|2259|2258.7|5
1635383710000|2021-10-28 01:15:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1635383720000|2021-10-28 01:15:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1635383730000|2021-10-28 01:15:30|2259.4|2259.1|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|2
1635383740000|2021-10-28 01:15:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1635383750000|2021-10-28 01:15:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|3
1635383760000|2021-10-28 01:16:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1635383770000|2021-10-28 01:16:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|4
1635383780000|2021-10-28 01:16:20|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|12
1635383790000|2021-10-28 01:16:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1635383800000|2021-10-28 01:16:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635383810000|2021-10-28 01:16:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635383820000|2021-10-28 01:17:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|6
1635383830000|2021-10-28 01:17:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1635383840000|2021-10-28 01:17:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1635383850000|2021-10-28 01:17:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1635383870000|2021-10-28 01:17:50|||||||||1
1635383880000|2021-10-28 01:18:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|5
1635383890000|2021-10-28 01:18:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1635383910000|2021-10-28 01:18:30|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1635383920000|2021-10-28 01:18:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635383930000|2021-10-28 01:18:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635383940000|2021-10-28 01:19:00|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1635383950000|2021-10-28 01:19:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1635383960000|2021-10-28 01:19:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635383970000|2021-10-28 01:19:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|4
1635383980000|2021-10-28 01:19:40|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|5
1635383990000|2021-10-28 01:19:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|4
1635384000000|2021-10-28 01:20:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1635384010000|2021-10-28 01:20:10|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1635384020000|2021-10-28 01:20:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635384030000|2021-10-28 01:20:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|0
1635384040000|2021-10-28 01:20:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1635384050000|2021-10-28 01:20:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1635384060000|2021-10-28 01:21:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635384070000|2021-10-28 01:21:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1635384080000|2021-10-28 01:21:20|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|3
1635384090000|2021-10-28 01:21:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|6
1635384100000|2021-10-28 01:21:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1635384110000|2021-10-28 01:21:50|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|2
1635384120000|2021-10-28 01:22:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1635384130000|2021-10-28 01:22:10|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635384140000|2021-10-28 01:22:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|3
1635384150000|2021-10-28 01:22:30|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|7
1635384160000|2021-10-28 01:22:40|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|2
1635384170000|2021-10-28 01:22:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635384180000|2021-10-28 01:23:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635384190000|2021-10-28 01:23:10|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|6
1635384200000|2021-10-28 01:23:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635384220000|2021-10-28 01:23:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1635384230000|2021-10-28 01:23:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1635384240000|2021-10-28 01:24:00|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|7
1635384250000|2021-10-28 01:24:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1635384260000|2021-10-28 01:24:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|10
1635384280000|2021-10-28 01:24:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|6
1635384290000|2021-10-28 01:24:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1635384300000|2021-10-28 01:25:00|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|2
1635384310000|2021-10-28 01:25:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|5
1635384320000|2021-10-28 01:25:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|2
1635384330000|2021-10-28 01:25:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1635384340000|2021-10-28 01:25:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635384360000|2021-10-28 01:26:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635384370000|2021-10-28 01:26:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635384380000|2021-10-28 01:26:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635384390000|2021-10-28 01:26:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635384400000|2021-10-28 01:26:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635384410000|2021-10-28 01:26:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635384420000|2021-10-28 01:27:00|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|0
1635384430000|2021-10-28 01:27:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1635384440000|2021-10-28 01:27:20|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|0
1635384450000|2021-10-28 01:27:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1635384460000|2021-10-28 01:27:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635384470000|2021-10-28 01:27:50|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|0
1635384480000|2021-10-28 01:28:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1635384490000|2021-10-28 01:28:10|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|0
1635384500000|2021-10-28 01:28:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635384520000|2021-10-28 01:28:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1635384530000|2021-10-28 01:28:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635384540000|2021-10-28 01:29:00|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1635384550000|2021-10-28 01:29:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635384560000|2021-10-28 01:29:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1635384570000|2021-10-28 01:29:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635384580000|2021-10-28 01:29:40|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635384590000|2021-10-28 01:29:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1635384600000|2021-10-28 01:30:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1635384610000|2021-10-28 01:30:10|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|0
1635384620000|2021-10-28 01:30:20|2259|2258.7|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1635384630000|2021-10-28 01:30:30|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|2
1635384640000|2021-10-28 01:30:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635384650000|2021-10-28 01:30:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1635384660000|2021-10-28 01:31:00|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|4
1635384670000|2021-10-28 01:31:10|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1635384680000|2021-10-28 01:31:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|0
1635384690000|2021-10-28 01:31:30|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|0
1635384700000|2021-10-28 01:31:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1635384710000|2021-10-28 01:31:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635384720000|2021-10-28 01:32:00|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|10
1635384730000|2021-10-28 01:32:10|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1635384740000|2021-10-28 01:32:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|4
1635384750000|2021-10-28 01:32:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|5
1635384760000|2021-10-28 01:32:40|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635384770000|2021-10-28 01:32:50|2259|2258.7|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1635384780000|2021-10-28 01:33:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635384790000|2021-10-28 01:33:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635384800000|2021-10-28 01:33:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1635384810000|2021-10-28 01:33:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635384820000|2021-10-28 01:33:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635384830000|2021-10-28 01:33:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635384840000|2021-10-28 01:34:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635384850000|2021-10-28 01:34:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1635384860000|2021-10-28 01:34:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635384870000|2021-10-28 01:34:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635384880000|2021-10-28 01:34:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635384890000|2021-10-28 01:34:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635384900000|2021-10-28 01:35:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635384910000|2021-10-28 01:35:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1635384920000|2021-10-28 01:35:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635384930000|2021-10-28 01:35:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635384940000|2021-10-28 01:35:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1635384950000|2021-10-28 01:35:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635384960000|2021-10-28 01:36:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635384970000|2021-10-28 01:36:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635384980000|2021-10-28 01:36:20|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1635384990000|2021-10-28 01:36:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635385000000|2021-10-28 01:36:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635385010000|2021-10-28 01:36:50|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|0
1635385020000|2021-10-28 01:37:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|0
1635385030000|2021-10-28 01:37:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635385040000|2021-10-28 01:37:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1635385050000|2021-10-28 01:37:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1635385060000|2021-10-28 01:37:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1635385070000|2021-10-28 01:37:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635385080000|2021-10-28 01:38:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|2
1635385090000|2021-10-28 01:38:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|4
1635385100000|2021-10-28 01:38:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|21
1635385110000|2021-10-28 01:38:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|8
1635385120000|2021-10-28 01:38:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635385130000|2021-10-28 01:38:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|5
1635385140000|2021-10-28 01:39:00|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|3
1635385150000|2021-10-28 01:39:10|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1635385160000|2021-10-28 01:39:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635385170000|2021-10-28 01:39:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1635385180000|2021-10-28 01:39:40|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1635385190000|2021-10-28 01:39:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635385200000|2021-10-28 01:40:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1635385210000|2021-10-28 01:40:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635385220000|2021-10-28 01:40:20|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1635385230000|2021-10-28 01:40:30|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|2
1635385240000|2021-10-28 01:40:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635385250000|2021-10-28 01:40:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260|2259.7|0
1635385260000|2021-10-28 01:41:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1635385270000|2021-10-28 01:41:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1635385280000|2021-10-28 01:41:20|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|35
1635385290000|2021-10-28 01:41:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1635385300000|2021-10-28 01:41:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|2
1635385310000|2021-10-28 01:41:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|2
1635385320000|2021-10-28 01:42:00|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|1
1635385330000|2021-10-28 01:42:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635385340000|2021-10-28 01:42:20|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1635385350000|2021-10-28 01:42:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|5
1635385360000|2021-10-28 01:42:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635385370000|2021-10-28 01:42:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|1
1635385380000|2021-10-28 01:43:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1635385400000|2021-10-28 01:43:20|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1635385430000|2021-10-28 01:43:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1635385450000|2021-10-28 01:44:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1635385460000|2021-10-28 01:44:20|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635385470000|2021-10-28 01:44:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635385480000|2021-10-28 01:44:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1635385490000|2021-10-28 01:44:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1635385500000|2021-10-28 01:45:00|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|3
1635385510000|2021-10-28 01:45:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1635385520000|2021-10-28 01:45:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635385530000|2021-10-28 01:45:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1635385540000|2021-10-28 01:45:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1635385550000|2021-10-28 01:45:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1635385560000|2021-10-28 01:46:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|5
1635385570000|2021-10-28 01:46:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1635385580000|2021-10-28 01:46:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635385590000|2021-10-28 01:46:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1635385600000|2021-10-28 01:46:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635385610000|2021-10-28 01:46:50|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|0
1635385620000|2021-10-28 01:47:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635385630000|2021-10-28 01:47:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|5
1635385640000|2021-10-28 01:47:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635385650000|2021-10-28 01:47:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635385660000|2021-10-28 01:47:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635385670000|2021-10-28 01:47:50|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|3
1635385680000|2021-10-28 01:48:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635385690000|2021-10-28 01:48:10|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|4
1635385700000|2021-10-28 01:48:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1635385710000|2021-10-28 01:48:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1635385720000|2021-10-28 01:48:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635385730000|2021-10-28 01:48:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1635385740000|2021-10-28 01:49:00|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|0
1635385750000|2021-10-28 01:49:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|2
1635385770000|2021-10-28 01:49:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|6
1635385780000|2021-10-28 01:49:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635385790000|2021-10-28 01:49:50|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|8
1635385800000|2021-10-28 01:50:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1635385810000|2021-10-28 01:50:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|4
1635385820000|2021-10-28 01:50:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1635385830000|2021-10-28 01:50:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1635385840000|2021-10-28 01:50:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635385850000|2021-10-28 01:50:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|13
1635385870000|2021-10-28 01:51:10|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635385880000|2021-10-28 01:51:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1635385900000|2021-10-28 01:51:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635385910000|2021-10-28 01:51:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1635385920000|2021-10-28 01:52:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635385930000|2021-10-28 01:52:10|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|3
1635385940000|2021-10-28 01:52:20|||||||||1
1635385950000|2021-10-28 01:52:30|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|6
1635385960000|2021-10-28 01:52:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635385970000|2021-10-28 01:52:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1635385980000|2021-10-28 01:53:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|2
1635385990000|2021-10-28 01:53:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1635386010000|2021-10-28 01:53:30|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1635386020000|2021-10-28 01:53:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635386030000|2021-10-28 01:53:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1635386040000|2021-10-28 01:54:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1635386050000|2021-10-28 01:54:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635386060000|2021-10-28 01:54:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1635386070000|2021-10-28 01:54:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1635386080000|2021-10-28 01:54:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1635386090000|2021-10-28 01:54:50|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|2
1635386100000|2021-10-28 01:55:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|4
1635386110000|2021-10-28 01:55:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635386120000|2021-10-28 01:55:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1635386130000|2021-10-28 01:55:30|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|0
1635386140000|2021-10-28 01:55:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|13
1635386150000|2021-10-28 01:55:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635386160000|2021-10-28 01:56:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635386170000|2021-10-28 01:56:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635386180000|2021-10-28 01:56:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635386200000|2021-10-28 01:56:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635386210000|2021-10-28 01:56:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635386220000|2021-10-28 01:57:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635386230000|2021-10-28 01:57:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1635386240000|2021-10-28 01:57:20|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|2
1635386250000|2021-10-28 01:57:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635386260000|2021-10-28 01:57:40|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|3
1635386270000|2021-10-28 01:57:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635386290000|2021-10-28 01:58:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|4
1635386300000|2021-10-28 01:58:20|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|2
1635386310000|2021-10-28 01:58:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1635386320000|2021-10-28 01:58:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1635386330000|2021-10-28 01:58:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635386340000|2021-10-28 01:59:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635386350000|2021-10-28 01:59:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635386360000|2021-10-28 01:59:20|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1635386370000|2021-10-28 01:59:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635386380000|2021-10-28 01:59:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635386390000|2021-10-28 01:59:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635386400000|2021-10-28 02:00:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1635386410000|2021-10-28 02:00:10|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635386420000|2021-10-28 02:00:20|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1635386440000|2021-10-28 02:00:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1635386450000|2021-10-28 02:00:50|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635386460000|2021-10-28 02:01:00|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|2
1635386470000|2021-10-28 02:01:10|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.7|2258.4|5
1635386480000|2021-10-28 02:01:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635386490000|2021-10-28 02:01:30|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635386500000|2021-10-28 02:01:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1635386510000|2021-10-28 02:01:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635386520000|2021-10-28 02:02:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1635386530000|2021-10-28 02:02:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635386540000|2021-10-28 02:02:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1635386550000|2021-10-28 02:02:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|3
1635386560000|2021-10-28 02:02:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635386570000|2021-10-28 02:02:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635386580000|2021-10-28 02:03:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1635386590000|2021-10-28 02:03:10|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|1
1635386600000|2021-10-28 02:03:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1635386610000|2021-10-28 02:03:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635386620000|2021-10-28 02:03:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635386630000|2021-10-28 02:03:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635386640000|2021-10-28 02:04:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1635386650000|2021-10-28 02:04:10|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|1
1635386660000|2021-10-28 02:04:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635386670000|2021-10-28 02:04:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635386680000|2021-10-28 02:04:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635386690000|2021-10-28 02:04:50|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|1
1635386700000|2021-10-28 02:05:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|2
1635386710000|2021-10-28 02:05:10|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1635386720000|2021-10-28 02:05:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|1
1635386730000|2021-10-28 02:05:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1635386740000|2021-10-28 02:05:40|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|1
1635386750000|2021-10-28 02:05:50|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|7
1635386760000|2021-10-28 02:06:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635386770000|2021-10-28 02:06:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635386780000|2021-10-28 02:06:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|4
1635386800000|2021-10-28 02:06:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1635386810000|2021-10-28 02:06:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635386820000|2021-10-28 02:07:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1635386830000|2021-10-28 02:07:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635386850000|2021-10-28 02:07:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1635386860000|2021-10-28 02:07:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1635386870000|2021-10-28 02:07:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635386880000|2021-10-28 02:08:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635386910000|2021-10-28 02:08:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1635386920000|2021-10-28 02:08:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1635386930000|2021-10-28 02:08:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635386940000|2021-10-28 02:09:00|2258.7|2258.4|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|17
1635386950000|2021-10-28 02:09:10|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|6
1635386960000|2021-10-28 02:09:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1635386970000|2021-10-28 02:09:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635386980000|2021-10-28 02:09:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1635386990000|2021-10-28 02:09:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|4
1635387000000|2021-10-28 02:10:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1635387010000|2021-10-28 02:10:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635387020000|2021-10-28 02:10:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1635387040000|2021-10-28 02:10:40|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635387050000|2021-10-28 02:10:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|1
1635387060000|2021-10-28 02:11:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635387070000|2021-10-28 02:11:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635387080000|2021-10-28 02:11:20|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|1
1635387090000|2021-10-28 02:11:30|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|1
1635387100000|2021-10-28 02:11:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635387110000|2021-10-28 02:11:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635387120000|2021-10-28 02:12:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1635387130000|2021-10-28 02:12:10|||||||||2
1635387140000|2021-10-28 02:12:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1635387150000|2021-10-28 02:12:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635387170000|2021-10-28 02:12:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|2
1635387180000|2021-10-28 02:13:00|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|1
1635387190000|2021-10-28 02:13:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635387200000|2021-10-28 02:13:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635387210000|2021-10-28 02:13:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1635387220000|2021-10-28 02:13:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635387230000|2021-10-28 02:13:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635387240000|2021-10-28 02:14:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|4
1635387250000|2021-10-28 02:14:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1635387260000|2021-10-28 02:14:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|0
1635387270000|2021-10-28 02:14:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1635387280000|2021-10-28 02:14:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|3
1635387290000|2021-10-28 02:14:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1635387300000|2021-10-28 02:15:00|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|2
1635387320000|2021-10-28 02:15:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|4
1635387330000|2021-10-28 02:15:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635387340000|2021-10-28 02:15:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635387350000|2021-10-28 02:15:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635387360000|2021-10-28 02:16:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|2
1635387370000|2021-10-28 02:16:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1635387390000|2021-10-28 02:16:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|1
1635387400000|2021-10-28 02:16:40|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1635387410000|2021-10-28 02:16:50|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|5
1635387420000|2021-10-28 02:17:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635387430000|2021-10-28 02:17:10|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635387440000|2021-10-28 02:17:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1635387450000|2021-10-28 02:17:30|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|3
1635387460000|2021-10-28 02:17:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|3
1635387470000|2021-10-28 02:17:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635387480000|2021-10-28 02:18:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1635387500000|2021-10-28 02:18:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1635387510000|2021-10-28 02:18:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635387520000|2021-10-28 02:18:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635387530000|2021-10-28 02:18:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1635387540000|2021-10-28 02:19:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635387550000|2021-10-28 02:19:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635387570000|2021-10-28 02:19:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635387580000|2021-10-28 02:19:40|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|12
1635387590000|2021-10-28 02:19:50|||||||||1
1635387600000|2021-10-28 02:20:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1635387610000|2021-10-28 02:20:10|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|13
1635387630000|2021-10-28 02:20:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635387640000|2021-10-28 02:20:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|4
1635387650000|2021-10-28 02:20:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635387670000|2021-10-28 02:21:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|3
1635387680000|2021-10-28 02:21:20|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1635387690000|2021-10-28 02:21:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1635387700000|2021-10-28 02:21:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1635387710000|2021-10-28 02:21:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1635387720000|2021-10-28 02:22:00|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|0
1635387730000|2021-10-28 02:22:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|7
1635387740000|2021-10-28 02:22:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1635387750000|2021-10-28 02:22:30|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.1|2257.8|1
1635387760000|2021-10-28 02:22:40|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1635387770000|2021-10-28 02:22:50|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1635387780000|2021-10-28 02:23:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1635387790000|2021-10-28 02:23:10|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1635387800000|2021-10-28 02:23:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|3
1635387810000|2021-10-28 02:23:30|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1635387820000|2021-10-28 02:23:40|||||||||2
1635387830000|2021-10-28 02:23:50|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|4
1635387840000|2021-10-28 02:24:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1635387850000|2021-10-28 02:24:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1635387860000|2021-10-28 02:24:20|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|10
1635387870000|2021-10-28 02:24:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1635387880000|2021-10-28 02:24:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1635387890000|2021-10-28 02:24:50|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|2
1635387900000|2021-10-28 02:25:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1635387910000|2021-10-28 02:25:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635387920000|2021-10-28 02:25:20|2257.6|2257.3|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|5
1635387930000|2021-10-28 02:25:30|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|3
1635387940000|2021-10-28 02:25:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|0
1635387950000|2021-10-28 02:25:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|1
1635387960000|2021-10-28 02:26:00|2257.7|2257.4|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|3
1635387970000|2021-10-28 02:26:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|3
1635387980000|2021-10-28 02:26:20|2257.3|2257|2257.1|2256.8|2257.3|2257|2257|2256.7|5
1635387990000|2021-10-28 02:26:30|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.7|2256.4|15
1635388000000|2021-10-28 02:26:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1635388010000|2021-10-28 02:26:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1635388020000|2021-10-28 02:27:00|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|11
1635388030000|2021-10-28 02:27:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1635388040000|2021-10-28 02:27:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1635388060000|2021-10-28 02:27:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1635388070000|2021-10-28 02:27:50|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|1
1635388080000|2021-10-28 02:28:00|||||||||2
1635388090000|2021-10-28 02:28:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1635388100000|2021-10-28 02:28:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1635388110000|2021-10-28 02:28:30|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1635388120000|2021-10-28 02:28:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1635388130000|2021-10-28 02:28:50|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|3
1635388140000|2021-10-28 02:29:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1635388150000|2021-10-28 02:29:10|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.3|2257|8
1635388160000|2021-10-28 02:29:20|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1635388170000|2021-10-28 02:29:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1635388180000|2021-10-28 02:29:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|7
1635388190000|2021-10-28 02:29:50|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|4
1635388200000|2021-10-28 02:30:00|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.3|2257|9
1635388210000|2021-10-28 02:30:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1635388220000|2021-10-28 02:30:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|2
1635388230000|2021-10-28 02:30:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1635388240000|2021-10-28 02:30:40|||||||||1
1635388250000|2021-10-28 02:30:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1635388260000|2021-10-28 02:31:00|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|2
1635388290000|2021-10-28 02:31:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1635388300000|2021-10-28 02:31:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1635388310000|2021-10-28 02:31:50|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1635388320000|2021-10-28 02:32:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1635388330000|2021-10-28 02:32:10|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|0
1635388340000|2021-10-28 02:32:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1635388360000|2021-10-28 02:32:40|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1635388370000|2021-10-28 02:32:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1635388380000|2021-10-28 02:33:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|5
1635388390000|2021-10-28 02:33:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|4
1635388400000|2021-10-28 02:33:20|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|5
1635388410000|2021-10-28 02:33:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1635388420000|2021-10-28 02:33:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1635388440000|2021-10-28 02:34:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1635388450000|2021-10-28 02:34:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635388460000|2021-10-28 02:34:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1635388470000|2021-10-28 02:34:30|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1635388480000|2021-10-28 02:34:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1635388490000|2021-10-28 02:34:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1635388500000|2021-10-28 02:35:00|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1635388510000|2021-10-28 02:35:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1635388520000|2021-10-28 02:35:20|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|2
1635388530000|2021-10-28 02:35:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|1
1635388540000|2021-10-28 02:35:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|1
1635388550000|2021-10-28 02:35:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|0
1635388560000|2021-10-28 02:36:00|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1635388570000|2021-10-28 02:36:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2258|2257.7|3
1635388580000|2021-10-28 02:36:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1635388590000|2021-10-28 02:36:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1635388600000|2021-10-28 02:36:40|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|1
1635388610000|2021-10-28 02:36:50|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1635388620000|2021-10-28 02:37:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|1
1635388630000|2021-10-28 02:37:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1635388640000|2021-10-28 02:37:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|2
1635388650000|2021-10-28 02:37:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1635388660000|2021-10-28 02:37:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1635388670000|2021-10-28 02:37:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|13
1635388680000|2021-10-28 02:38:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1635388700000|2021-10-28 02:38:20|2257.5|2257.2|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|12
1635388710000|2021-10-28 02:38:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1635388720000|2021-10-28 02:38:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1635388730000|2021-10-28 02:38:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|0
1635388740000|2021-10-28 02:39:00|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|0
1635388750000|2021-10-28 02:39:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|1
1635388760000|2021-10-28 02:39:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258|2257.7|2
1635388770000|2021-10-28 02:39:30|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1635388780000|2021-10-28 02:39:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|3
1635388790000|2021-10-28 02:39:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.8|2257.5|2
1635388800000|2021-10-28 02:40:00|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|0
1635388810000|2021-10-28 02:40:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1635388820000|2021-10-28 02:40:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635388840000|2021-10-28 02:40:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1635388850000|2021-10-28 02:40:50|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1635388860000|2021-10-28 02:41:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635388870000|2021-10-28 02:41:10|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2258.1|2257.8|0
1635388890000|2021-10-28 02:41:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1635388900000|2021-10-28 02:41:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1635388910000|2021-10-28 02:41:50|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.8|2257.5|1
1635388920000|2021-10-28 02:42:00|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635388930000|2021-10-28 02:42:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1635388940000|2021-10-28 02:42:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|0
1635388950000|2021-10-28 02:42:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|3
1635388960000|2021-10-28 02:42:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|3
1635388980000|2021-10-28 02:43:00|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|1
1635388990000|2021-10-28 02:43:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1635389000000|2021-10-28 02:43:20|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|0
1635389010000|2021-10-28 02:43:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1635389020000|2021-10-28 02:43:40|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258|2257.7|12
1635389030000|2021-10-28 02:43:50|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|2
1635389040000|2021-10-28 02:44:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1635389060000|2021-10-28 02:44:20|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|1
1635389070000|2021-10-28 02:44:30|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1635389080000|2021-10-28 02:44:40|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|0
1635389090000|2021-10-28 02:44:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1635389100000|2021-10-28 02:45:00|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|1
1635389110000|2021-10-28 02:45:10|2258.2|2257.9|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|6
1635389120000|2021-10-28 02:45:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1635389130000|2021-10-28 02:45:30|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1635389140000|2021-10-28 02:45:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1635389150000|2021-10-28 02:45:50|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1635389160000|2021-10-28 02:46:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635389170000|2021-10-28 02:46:10|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|6
1635389180000|2021-10-28 02:46:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1635389190000|2021-10-28 02:46:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635389200000|2021-10-28 02:46:40|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635389210000|2021-10-28 02:46:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635389220000|2021-10-28 02:47:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635389240000|2021-10-28 02:47:20|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|4
1635389250000|2021-10-28 02:47:30|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1635389270000|2021-10-28 02:47:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1635389280000|2021-10-28 02:48:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|9
1635389290000|2021-10-28 02:48:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635389300000|2021-10-28 02:48:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635389310000|2021-10-28 02:48:30|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|0
1635389320000|2021-10-28 02:48:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|2
1635389330000|2021-10-28 02:48:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|1
1635389340000|2021-10-28 02:49:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635389350000|2021-10-28 02:49:10|2258.4|2258.1|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|3
1635389360000|2021-10-28 02:49:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1635389380000|2021-10-28 02:49:40|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|4
1635389390000|2021-10-28 02:49:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|1
1635389400000|2021-10-28 02:50:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1635389430000|2021-10-28 02:50:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1635389440000|2021-10-28 02:50:40|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|4
1635389450000|2021-10-28 02:50:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635389460000|2021-10-28 02:51:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1635389470000|2021-10-28 02:51:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635389480000|2021-10-28 02:51:20|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|0
1635389500000|2021-10-28 02:51:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635389510000|2021-10-28 02:51:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635389520000|2021-10-28 02:52:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1635389530000|2021-10-28 02:52:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1635389540000|2021-10-28 02:52:20|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|0
1635389550000|2021-10-28 02:52:30|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|1
1635389560000|2021-10-28 02:52:40|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1635389570000|2021-10-28 02:52:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1635389580000|2021-10-28 02:53:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635389590000|2021-10-28 02:53:10|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1635389600000|2021-10-28 02:53:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635389610000|2021-10-28 02:53:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635389620000|2021-10-28 02:53:40|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1635389630000|2021-10-28 02:53:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1635389640000|2021-10-28 02:54:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635389650000|2021-10-28 02:54:10|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1635389660000|2021-10-28 02:54:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635389670000|2021-10-28 02:54:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635389680000|2021-10-28 02:54:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1635389700000|2021-10-28 02:55:00|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|3
1635389710000|2021-10-28 02:55:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635389720000|2021-10-28 02:55:20|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635389730000|2021-10-28 02:55:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635389740000|2021-10-28 02:55:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635389760000|2021-10-28 02:56:00|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|2
1635389780000|2021-10-28 02:56:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635389790000|2021-10-28 02:56:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1635389800000|2021-10-28 02:56:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1635389810000|2021-10-28 02:56:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1635389830000|2021-10-28 02:57:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1635389840000|2021-10-28 02:57:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635389850000|2021-10-28 02:57:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635389860000|2021-10-28 02:57:40|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635389870000|2021-10-28 02:57:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635389880000|2021-10-28 02:58:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635389890000|2021-10-28 02:58:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1635389900000|2021-10-28 02:58:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635389920000|2021-10-28 02:58:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635389930000|2021-10-28 02:58:50|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635389940000|2021-10-28 02:59:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|4
1635389950000|2021-10-28 02:59:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1635389960000|2021-10-28 02:59:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635389970000|2021-10-28 02:59:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635389980000|2021-10-28 02:59:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635389990000|2021-10-28 02:59:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635390000000|2021-10-28 03:00:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|5
1635390010000|2021-10-28 03:00:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|5
1635390020000|2021-10-28 03:00:20|||||||||4
1635390030000|2021-10-28 03:00:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1635390040000|2021-10-28 03:00:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1635390050000|2021-10-28 03:00:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1635390060000|2021-10-28 03:01:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635390070000|2021-10-28 03:01:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1635390080000|2021-10-28 03:01:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1635390090000|2021-10-28 03:01:30|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|3
1635390100000|2021-10-28 03:01:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635390120000|2021-10-28 03:02:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635390140000|2021-10-28 03:02:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1635390150000|2021-10-28 03:02:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|2
1635390160000|2021-10-28 03:02:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635390180000|2021-10-28 03:03:00|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|0
1635390190000|2021-10-28 03:03:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635390200000|2021-10-28 03:03:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1635390210000|2021-10-28 03:03:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635390220000|2021-10-28 03:03:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1635390230000|2021-10-28 03:03:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635390240000|2021-10-28 03:04:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1635390250000|2021-10-28 03:04:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635390260000|2021-10-28 03:04:20|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|0
1635390280000|2021-10-28 03:04:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1635390290000|2021-10-28 03:04:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635390300000|2021-10-28 03:05:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1635390310000|2021-10-28 03:05:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635390320000|2021-10-28 03:05:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635390330000|2021-10-28 03:05:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635390340000|2021-10-28 03:05:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635390350000|2021-10-28 03:05:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635390360000|2021-10-28 03:06:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635390370000|2021-10-28 03:06:10|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|8
1635390380000|2021-10-28 03:06:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1635390390000|2021-10-28 03:06:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635390400000|2021-10-28 03:06:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1635390410000|2021-10-28 03:06:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635390420000|2021-10-28 03:07:00|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|1
1635390430000|2021-10-28 03:07:10|||||||||2
1635390440000|2021-10-28 03:07:20|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1635390450000|2021-10-28 03:07:30|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|1
1635390460000|2021-10-28 03:07:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635390470000|2021-10-28 03:07:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635390490000|2021-10-28 03:08:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635390500000|2021-10-28 03:08:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635390510000|2021-10-28 03:08:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635390520000|2021-10-28 03:08:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635390530000|2021-10-28 03:08:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1635390540000|2021-10-28 03:09:00|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1635390550000|2021-10-28 03:09:10|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1635390560000|2021-10-28 03:09:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635390570000|2021-10-28 03:09:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635390580000|2021-10-28 03:09:40|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|1
1635390590000|2021-10-28 03:09:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635390600000|2021-10-28 03:10:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|2
1635390610000|2021-10-28 03:10:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|1
1635390620000|2021-10-28 03:10:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635390630000|2021-10-28 03:10:30|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|5
1635390640000|2021-10-28 03:10:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1635390650000|2021-10-28 03:10:50|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635390660000|2021-10-28 03:11:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635390670000|2021-10-28 03:11:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635390680000|2021-10-28 03:11:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635390690000|2021-10-28 03:11:30|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1635390700000|2021-10-28 03:11:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1635390710000|2021-10-28 03:11:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1635390720000|2021-10-28 03:12:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|2
1635390730000|2021-10-28 03:12:10|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1635390740000|2021-10-28 03:12:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635390750000|2021-10-28 03:12:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635390760000|2021-10-28 03:12:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1635390770000|2021-10-28 03:12:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|1
1635390780000|2021-10-28 03:13:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635390790000|2021-10-28 03:13:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1635390800000|2021-10-28 03:13:20|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|1
1635390810000|2021-10-28 03:13:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635390820000|2021-10-28 03:13:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1635390830000|2021-10-28 03:13:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635390850000|2021-10-28 03:14:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1635390860000|2021-10-28 03:14:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1635390870000|2021-10-28 03:14:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|1
1635390880000|2021-10-28 03:14:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1635390890000|2021-10-28 03:14:50|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|0
1635390900000|2021-10-28 03:15:00|2258.3|2258|2258.5|2258.2|2258.6|2258.3|2258.3|2258|3
1635390910000|2021-10-28 03:15:10|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635390920000|2021-10-28 03:15:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635390930000|2021-10-28 03:15:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1635390940000|2021-10-28 03:15:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1635390950000|2021-10-28 03:15:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1635390960000|2021-10-28 03:16:00|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635390970000|2021-10-28 03:16:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1635390980000|2021-10-28 03:16:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1635390990000|2021-10-28 03:16:30|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|3
1635391000000|2021-10-28 03:16:40|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|0
1635391020000|2021-10-28 03:17:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1635391030000|2021-10-28 03:17:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1635391040000|2021-10-28 03:17:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1635391050000|2021-10-28 03:17:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|2
1635391060000|2021-10-28 03:17:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|3
1635391070000|2021-10-28 03:17:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635391080000|2021-10-28 03:18:00|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635391110000|2021-10-28 03:18:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635391130000|2021-10-28 03:18:50|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|1
1635391140000|2021-10-28 03:19:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635391150000|2021-10-28 03:19:10|||||||||1
1635391160000|2021-10-28 03:19:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1635391180000|2021-10-28 03:19:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1635391190000|2021-10-28 03:19:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635391200000|2021-10-28 03:20:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635391210000|2021-10-28 03:20:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635391220000|2021-10-28 03:20:20|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1635391230000|2021-10-28 03:20:30|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|0
1635391240000|2021-10-28 03:20:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|0
1635391250000|2021-10-28 03:20:50|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1635391260000|2021-10-28 03:21:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1635391270000|2021-10-28 03:21:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1635391280000|2021-10-28 03:21:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1635391290000|2021-10-28 03:21:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1635391310000|2021-10-28 03:21:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1635391320000|2021-10-28 03:22:00|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|1
1635391330000|2021-10-28 03:22:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|1
1635391340000|2021-10-28 03:22:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1635391350000|2021-10-28 03:22:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635391360000|2021-10-28 03:22:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|31
1635391370000|2021-10-28 03:22:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|5
1635391380000|2021-10-28 03:23:00|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|11
1635391390000|2021-10-28 03:23:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1635391400000|2021-10-28 03:23:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1635391410000|2021-10-28 03:23:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|3
1635391420000|2021-10-28 03:23:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635391440000|2021-10-28 03:24:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|3
1635391460000|2021-10-28 03:24:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635391480000|2021-10-28 03:24:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1635391490000|2021-10-28 03:24:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635391500000|2021-10-28 03:25:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1635391510000|2021-10-28 03:25:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1635391520000|2021-10-28 03:25:20|||||||||2
1635391540000|2021-10-28 03:25:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1635391570000|2021-10-28 03:26:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1635391590000|2021-10-28 03:26:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1635391610000|2021-10-28 03:26:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|4
1635391620000|2021-10-28 03:27:00|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1635391650000|2021-10-28 03:27:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635391670000|2021-10-28 03:27:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635391680000|2021-10-28 03:28:00|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|1
1635391700000|2021-10-28 03:28:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635391750000|2021-10-28 03:29:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635391760000|2021-10-28 03:29:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635391770000|2021-10-28 03:29:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635391790000|2021-10-28 03:29:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1635391800000|2021-10-28 03:30:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|1
1635391810000|2021-10-28 03:30:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1635391820000|2021-10-28 03:30:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1635391830000|2021-10-28 03:30:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|0
1635391840000|2021-10-28 03:30:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1635391850000|2021-10-28 03:30:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1635391860000|2021-10-28 03:31:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|1
1635391890000|2021-10-28 03:31:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1635391900000|2021-10-28 03:31:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635391910000|2021-10-28 03:31:50|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|0
1635391920000|2021-10-28 03:32:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635391930000|2021-10-28 03:32:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|1
1635391950000|2021-10-28 03:32:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635391960000|2021-10-28 03:32:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635391970000|2021-10-28 03:32:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1635391980000|2021-10-28 03:33:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635391990000|2021-10-28 03:33:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635392000000|2021-10-28 03:33:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635392020000|2021-10-28 03:33:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635392070000|2021-10-28 03:34:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1635392080000|2021-10-28 03:34:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|0
1635392090000|2021-10-28 03:34:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635392100000|2021-10-28 03:35:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635392110000|2021-10-28 03:35:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635392120000|2021-10-28 03:35:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635392130000|2021-10-28 03:35:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635392180000|2021-10-28 03:36:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1635392190000|2021-10-28 03:36:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635392200000|2021-10-28 03:36:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635392210000|2021-10-28 03:36:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635392220000|2021-10-28 03:37:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635392230000|2021-10-28 03:37:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635392240000|2021-10-28 03:37:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635392250000|2021-10-28 03:37:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635392280000|2021-10-28 03:38:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635392290000|2021-10-28 03:38:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635392310000|2021-10-28 03:38:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1635392330000|2021-10-28 03:38:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1635392340000|2021-10-28 03:39:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635392350000|2021-10-28 03:39:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635392360000|2021-10-28 03:39:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635392370000|2021-10-28 03:39:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635392380000|2021-10-28 03:39:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635392400000|2021-10-28 03:40:00|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|5
1635392410000|2021-10-28 03:40:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635392420000|2021-10-28 03:40:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1635392430000|2021-10-28 03:40:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1635392440000|2021-10-28 03:40:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635392460000|2021-10-28 03:41:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635392510000|2021-10-28 03:41:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635392520000|2021-10-28 03:42:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1635392530000|2021-10-28 03:42:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635392540000|2021-10-28 03:42:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1635392550000|2021-10-28 03:42:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1635392560000|2021-10-28 03:42:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635392570000|2021-10-28 03:42:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1635392580000|2021-10-28 03:43:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|4
1635392590000|2021-10-28 03:43:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635392600000|2021-10-28 03:43:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635392610000|2021-10-28 03:43:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1635392630000|2021-10-28 03:43:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1635392660000|2021-10-28 03:44:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635392710000|2021-10-28 03:45:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1635392740000|2021-10-28 03:45:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1635392760000|2021-10-28 03:46:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635392770000|2021-10-28 03:46:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635392780000|2021-10-28 03:46:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1635392860000|2021-10-28 03:47:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1635392890000|2021-10-28 03:48:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1635392900000|2021-10-28 03:48:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635392920000|2021-10-28 03:48:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635392930000|2021-10-28 03:48:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1635392940000|2021-10-28 03:49:00|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1635392950000|2021-10-28 03:49:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1635392960000|2021-10-28 03:49:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635392970000|2021-10-28 03:49:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635393010000|2021-10-28 03:50:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|62
1635393020000|2021-10-28 03:50:20|||||||||7
1635393030000|2021-10-28 03:50:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|16
1635393040000|2021-10-28 03:50:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1635393050000|2021-10-28 03:50:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1635393060000|2021-10-28 03:51:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635393070000|2021-10-28 03:51:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635393080000|2021-10-28 03:51:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1635393130000|2021-10-28 03:52:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635393140000|2021-10-28 03:52:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635393160000|2021-10-28 03:52:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635393180000|2021-10-28 03:53:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635393200000|2021-10-28 03:53:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635393210000|2021-10-28 03:53:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635393240000|2021-10-28 03:54:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1635393270000|2021-10-28 03:54:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|1
1635393280000|2021-10-28 03:54:40|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|4
1635393290000|2021-10-28 03:54:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635393300000|2021-10-28 03:55:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|6
1635393310000|2021-10-28 03:55:10|||||||||1
1635393320000|2021-10-28 03:55:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635393330000|2021-10-28 03:55:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635393400000|2021-10-28 03:56:40|||||||||2
1635393430000|2021-10-28 03:57:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1635393440000|2021-10-28 03:57:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635393460000|2021-10-28 03:57:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|3
1635393480000|2021-10-28 03:58:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|5
1635393500000|2021-10-28 03:58:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|4
1635393540000|2021-10-28 03:59:00|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|3
1635393550000|2021-10-28 03:59:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635393560000|2021-10-28 03:59:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1635393570000|2021-10-28 03:59:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635393600000|2021-10-28 04:00:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1635393610000|2021-10-28 04:00:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635393620000|2021-10-28 04:00:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635393630000|2021-10-28 04:00:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635393640000|2021-10-28 04:00:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635393660000|2021-10-28 04:01:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635393670000|2021-10-28 04:01:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1635393680000|2021-10-28 04:01:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635393700000|2021-10-28 04:01:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1635393710000|2021-10-28 04:01:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1635393720000|2021-10-28 04:02:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1635393730000|2021-10-28 04:02:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635393750000|2021-10-28 04:02:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635393780000|2021-10-28 04:03:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635393800000|2021-10-28 04:03:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635393810000|2021-10-28 04:03:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1635393820000|2021-10-28 04:03:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635393830000|2021-10-28 04:03:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1635393840000|2021-10-28 04:04:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1635393870000|2021-10-28 04:04:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635393880000|2021-10-28 04:04:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635393900000|2021-10-28 04:05:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635393910000|2021-10-28 04:05:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1635393920000|2021-10-28 04:05:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635393940000|2021-10-28 04:05:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1635393970000|2021-10-28 04:06:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|20
1635393990000|2021-10-28 04:06:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635394010000|2021-10-28 04:06:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635394020000|2021-10-28 04:07:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|3
1635394030000|2021-10-28 04:07:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1635394040000|2021-10-28 04:07:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1635394070000|2021-10-28 04:07:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|3
1635394100000|2021-10-28 04:08:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1635394110000|2021-10-28 04:08:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1635394130000|2021-10-28 04:08:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635394180000|2021-10-28 04:09:40|||||||||1
1635394190000|2021-10-28 04:09:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1635394200000|2021-10-28 04:10:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635394220000|2021-10-28 04:10:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1635394230000|2021-10-28 04:10:30|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1635394240000|2021-10-28 04:10:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1635394250000|2021-10-28 04:10:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635394270000|2021-10-28 04:11:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1635394280000|2021-10-28 04:11:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1635394290000|2021-10-28 04:11:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1635394300000|2021-10-28 04:11:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635394310000|2021-10-28 04:11:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635394330000|2021-10-28 04:12:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1635394340000|2021-10-28 04:12:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635394350000|2021-10-28 04:12:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635394360000|2021-10-28 04:12:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635394370000|2021-10-28 04:12:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635394380000|2021-10-28 04:13:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635394390000|2021-10-28 04:13:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635394400000|2021-10-28 04:13:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1635394410000|2021-10-28 04:13:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1635394420000|2021-10-28 04:13:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635394430000|2021-10-28 04:13:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635394440000|2021-10-28 04:14:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635394490000|2021-10-28 04:14:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635394500000|2021-10-28 04:15:00|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635394510000|2021-10-28 04:15:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1635394530000|2021-10-28 04:15:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1635394540000|2021-10-28 04:15:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635394550000|2021-10-28 04:15:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635394560000|2021-10-28 04:16:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1635394570000|2021-10-28 04:16:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1635394580000|2021-10-28 04:16:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1635394600000|2021-10-28 04:16:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1635394620000|2021-10-28 04:17:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635394630000|2021-10-28 04:17:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635394640000|2021-10-28 04:17:20|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1635394660000|2021-10-28 04:17:40|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1635394680000|2021-10-28 04:18:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1635394690000|2021-10-28 04:18:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635394720000|2021-10-28 04:18:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635394730000|2021-10-28 04:18:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|8
1635394740000|2021-10-28 04:19:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1635394750000|2021-10-28 04:19:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635394760000|2021-10-28 04:19:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1635394770000|2021-10-28 04:19:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1635394780000|2021-10-28 04:19:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1635394810000|2021-10-28 04:20:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1635394840000|2021-10-28 04:20:40|||||||||2
1635394850000|2021-10-28 04:20:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|2
1635394910000|2021-10-28 04:21:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|4
1635394920000|2021-10-28 04:22:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1635394930000|2021-10-28 04:22:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|4
1635394980000|2021-10-28 04:23:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1635395000000|2021-10-28 04:23:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|47
1635395010000|2021-10-28 04:23:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1635395020000|2021-10-28 04:23:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635395040000|2021-10-28 04:24:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635395050000|2021-10-28 04:24:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635395060000|2021-10-28 04:24:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635395070000|2021-10-28 04:24:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1635395080000|2021-10-28 04:24:40|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635395090000|2021-10-28 04:24:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1635395110000|2021-10-28 04:25:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1635395130000|2021-10-28 04:25:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635395160000|2021-10-28 04:26:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635395170000|2021-10-28 04:26:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1635395180000|2021-10-28 04:26:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1635395190000|2021-10-28 04:26:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1635395220000|2021-10-28 04:27:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1635395230000|2021-10-28 04:27:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635395240000|2021-10-28 04:27:20|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|1
1635395250000|2021-10-28 04:27:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1635395260000|2021-10-28 04:27:40|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635395310000|2021-10-28 04:28:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1635395350000|2021-10-28 04:29:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1635395360000|2021-10-28 04:29:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1635395370000|2021-10-28 04:29:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635395400000|2021-10-28 04:30:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1635395410000|2021-10-28 04:30:10|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260|2259.7|1
1635395420000|2021-10-28 04:30:20|||||||||1
1635395430000|2021-10-28 04:30:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|6
1635395440000|2021-10-28 04:30:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635395450000|2021-10-28 04:30:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635395470000|2021-10-28 04:31:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|53
1635395480000|2021-10-28 04:31:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1635395500000|2021-10-28 04:31:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|18
1635395510000|2021-10-28 04:31:50|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|6
1635395520000|2021-10-28 04:32:00|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1635395530000|2021-10-28 04:32:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635395540000|2021-10-28 04:32:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635395550000|2021-10-28 04:32:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1635395560000|2021-10-28 04:32:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1635395570000|2021-10-28 04:32:50|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1635395580000|2021-10-28 04:33:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635395590000|2021-10-28 04:33:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635395620000|2021-10-28 04:33:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|25
1635395630000|2021-10-28 04:33:50|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1635395640000|2021-10-28 04:34:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635395650000|2021-10-28 04:34:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1635395660000|2021-10-28 04:34:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1635395670000|2021-10-28 04:34:30|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|2
1635395680000|2021-10-28 04:34:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1635395690000|2021-10-28 04:34:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|4
1635395700000|2021-10-28 04:35:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635395710000|2021-10-28 04:35:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635395720000|2021-10-28 04:35:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635395740000|2021-10-28 04:35:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635395750000|2021-10-28 04:35:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1635395760000|2021-10-28 04:36:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1635395770000|2021-10-28 04:36:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|1
1635395810000|2021-10-28 04:36:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|4
1635395840000|2021-10-28 04:37:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1635395860000|2021-10-28 04:37:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|18
1635395880000|2021-10-28 04:38:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635395890000|2021-10-28 04:38:10|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635395900000|2021-10-28 04:38:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1635395910000|2021-10-28 04:38:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635395920000|2021-10-28 04:38:40|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|6
1635395930000|2021-10-28 04:38:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1635395940000|2021-10-28 04:39:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|1
1635395950000|2021-10-28 04:39:10|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|9
1635395970000|2021-10-28 04:39:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|5
1635396000000|2021-10-28 04:40:00|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|28
1635396030000|2021-10-28 04:40:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635396040000|2021-10-28 04:40:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635396050000|2021-10-28 04:40:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635396060000|2021-10-28 04:41:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635396070000|2021-10-28 04:41:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|4
1635396100000|2021-10-28 04:41:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|6
1635396110000|2021-10-28 04:41:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1635396130000|2021-10-28 04:42:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|25
1635396140000|2021-10-28 04:42:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635396150000|2021-10-28 04:42:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1635396160000|2021-10-28 04:42:40|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|3
1635396170000|2021-10-28 04:42:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635396180000|2021-10-28 04:43:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1635396190000|2021-10-28 04:43:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635396200000|2021-10-28 04:43:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635396210000|2021-10-28 04:43:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1635396220000|2021-10-28 04:43:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635396230000|2021-10-28 04:43:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1635396240000|2021-10-28 04:44:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1635396300000|2021-10-28 04:45:00|||||||||1
1635396310000|2021-10-28 04:45:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1635396320000|2021-10-28 04:45:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1635396330000|2021-10-28 04:45:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1635396340000|2021-10-28 04:45:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|1
1635396350000|2021-10-28 04:45:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1635396360000|2021-10-28 04:46:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1635396370000|2021-10-28 04:46:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1635396380000|2021-10-28 04:46:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635396390000|2021-10-28 04:46:30|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|1
1635396400000|2021-10-28 04:46:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635396410000|2021-10-28 04:46:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635396430000|2021-10-28 04:47:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1635396450000|2021-10-28 04:47:30|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1635396470000|2021-10-28 04:47:50|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|12
1635396490000|2021-10-28 04:48:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635396520000|2021-10-28 04:48:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635396530000|2021-10-28 04:48:50|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1635396540000|2021-10-28 04:49:00|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|6
1635396550000|2021-10-28 04:49:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635396560000|2021-10-28 04:49:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635396590000|2021-10-28 04:49:50|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|11
1635396600000|2021-10-28 04:50:00|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|2
1635396610000|2021-10-28 04:50:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635396620000|2021-10-28 04:50:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1635396640000|2021-10-28 04:50:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|4
1635396650000|2021-10-28 04:50:50|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|0
1635396660000|2021-10-28 04:51:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1635396670000|2021-10-28 04:51:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635396680000|2021-10-28 04:51:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635396710000|2021-10-28 04:51:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1635396720000|2021-10-28 04:52:00|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635396730000|2021-10-28 04:52:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1635396770000|2021-10-28 04:52:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1635396780000|2021-10-28 04:53:00|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635396790000|2021-10-28 04:53:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635396800000|2021-10-28 04:53:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635396810000|2021-10-28 04:53:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635396820000|2021-10-28 04:53:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635396840000|2021-10-28 04:54:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1635396880000|2021-10-28 04:54:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635396890000|2021-10-28 04:54:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1635396900000|2021-10-28 04:55:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1635396910000|2021-10-28 04:55:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635396920000|2021-10-28 04:55:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1635396930000|2021-10-28 04:55:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635396940000|2021-10-28 04:55:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635396970000|2021-10-28 04:56:10|||||||||1
1635396980000|2021-10-28 04:56:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1635396990000|2021-10-28 04:56:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635397000000|2021-10-28 04:56:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1635397010000|2021-10-28 04:56:50|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635397030000|2021-10-28 04:57:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635397040000|2021-10-28 04:57:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|3
1635397050000|2021-10-28 04:57:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1635397060000|2021-10-28 04:57:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1635397070000|2021-10-28 04:57:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|4
1635397080000|2021-10-28 04:58:00|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|2
1635397100000|2021-10-28 04:58:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635397110000|2021-10-28 04:58:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|1
1635397120000|2021-10-28 04:58:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1635397140000|2021-10-28 04:59:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1635397150000|2021-10-28 04:59:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635397160000|2021-10-28 04:59:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1635397170000|2021-10-28 04:59:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1635397180000|2021-10-28 04:59:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1635397200000|2021-10-28 05:00:00|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259|2258.7|15
1635397210000|2021-10-28 05:00:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1635397220000|2021-10-28 05:00:20|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|4
1635397230000|2021-10-28 05:00:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1635397240000|2021-10-28 05:00:40|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1635397250000|2021-10-28 05:00:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1635397260000|2021-10-28 05:01:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|6
1635397270000|2021-10-28 05:01:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1635397280000|2021-10-28 05:01:20|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.7|2259.4|2
1635397290000|2021-10-28 05:01:30|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1635397300000|2021-10-28 05:01:40|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|3
1635397310000|2021-10-28 05:01:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635397320000|2021-10-28 05:02:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1635397350000|2021-10-28 05:02:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635397360000|2021-10-28 05:02:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1635397370000|2021-10-28 05:02:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1635397380000|2021-10-28 05:03:00|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|4
1635397390000|2021-10-28 05:03:10|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|2
1635397400000|2021-10-28 05:03:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1635397410000|2021-10-28 05:03:30|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|3
1635397420000|2021-10-28 05:03:40|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|0
1635397430000|2021-10-28 05:03:50|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|0
1635397440000|2021-10-28 05:04:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635397450000|2021-10-28 05:04:10|2259.6|2259.3|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|2
1635397460000|2021-10-28 05:04:20|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|0
1635397470000|2021-10-28 05:04:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635397480000|2021-10-28 05:04:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1635397490000|2021-10-28 05:04:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|1
1635397500000|2021-10-28 05:05:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|1
1635397510000|2021-10-28 05:05:10|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|3
1635397520000|2021-10-28 05:05:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635397530000|2021-10-28 05:05:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1635397540000|2021-10-28 05:05:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|4
1635397550000|2021-10-28 05:05:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|0
1635397560000|2021-10-28 05:06:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|1
1635397570000|2021-10-28 05:06:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635397580000|2021-10-28 05:06:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635397590000|2021-10-28 05:06:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635397600000|2021-10-28 05:06:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635397610000|2021-10-28 05:06:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635397620000|2021-10-28 05:07:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|0
1635397640000|2021-10-28 05:07:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|3
1635397650000|2021-10-28 05:07:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635397660000|2021-10-28 05:07:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635397680000|2021-10-28 05:08:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1635397690000|2021-10-28 05:08:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1635397700000|2021-10-28 05:08:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635397710000|2021-10-28 05:08:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635397720000|2021-10-28 05:08:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|3
1635397730000|2021-10-28 05:08:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1635397740000|2021-10-28 05:09:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|3
1635397750000|2021-10-28 05:09:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|3
1635397760000|2021-10-28 05:09:20|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|4
1635397770000|2021-10-28 05:09:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635397790000|2021-10-28 05:09:50|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|1
1635397800000|2021-10-28 05:10:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635397810000|2021-10-28 05:10:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1635397820000|2021-10-28 05:10:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635397830000|2021-10-28 05:10:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635397840000|2021-10-28 05:10:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1635397860000|2021-10-28 05:11:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1635397870000|2021-10-28 05:11:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1635397880000|2021-10-28 05:11:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|0
1635397890000|2021-10-28 05:11:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635397910000|2021-10-28 05:11:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1635397920000|2021-10-28 05:12:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635397930000|2021-10-28 05:12:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1635397940000|2021-10-28 05:12:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1635397950000|2021-10-28 05:12:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1635397960000|2021-10-28 05:12:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1635397980000|2021-10-28 05:13:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1635397990000|2021-10-28 05:13:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635398000000|2021-10-28 05:13:20|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|2
1635398010000|2021-10-28 05:13:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1635398020000|2021-10-28 05:13:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635398030000|2021-10-28 05:13:50|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|6
1635398040000|2021-10-28 05:14:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635398050000|2021-10-28 05:14:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|5
1635398060000|2021-10-28 05:14:20|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1635398070000|2021-10-28 05:14:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635398080000|2021-10-28 05:14:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1635398090000|2021-10-28 05:14:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1635398100000|2021-10-28 05:15:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|8
1635398110000|2021-10-28 05:15:10|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|3
1635398120000|2021-10-28 05:15:20|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|15
1635398130000|2021-10-28 05:15:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|0
1635398150000|2021-10-28 05:15:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635398160000|2021-10-28 05:16:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635398170000|2021-10-28 05:16:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635398180000|2021-10-28 05:16:20|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635398190000|2021-10-28 05:16:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635398210000|2021-10-28 05:16:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635398220000|2021-10-28 05:17:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|3
1635398230000|2021-10-28 05:17:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635398240000|2021-10-28 05:17:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|0
1635398260000|2021-10-28 05:17:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1635398270000|2021-10-28 05:17:50|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|1
1635398280000|2021-10-28 05:18:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635398290000|2021-10-28 05:18:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1635398300000|2021-10-28 05:18:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635398310000|2021-10-28 05:18:30|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1635398320000|2021-10-28 05:18:40|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1635398330000|2021-10-28 05:18:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1635398340000|2021-10-28 05:19:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1635398350000|2021-10-28 05:19:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|2
1635398360000|2021-10-28 05:19:20|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1635398370000|2021-10-28 05:19:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|8
1635398380000|2021-10-28 05:19:40|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1635398390000|2021-10-28 05:19:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635398400000|2021-10-28 05:20:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635398410000|2021-10-28 05:20:10|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|0
1635398420000|2021-10-28 05:20:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1635398430000|2021-10-28 05:20:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1635398440000|2021-10-28 05:20:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1635398450000|2021-10-28 05:20:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1635398490000|2021-10-28 05:21:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1635398500000|2021-10-28 05:21:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1635398560000|2021-10-28 05:22:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1635398570000|2021-10-28 05:22:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1635398580000|2021-10-28 05:23:00|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|8
1635398590000|2021-10-28 05:23:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|2
1635398600000|2021-10-28 05:23:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|3
1635398610000|2021-10-28 05:23:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1635398620000|2021-10-28 05:23:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|3
1635398630000|2021-10-28 05:23:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|8
1635398640000|2021-10-28 05:24:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1635398650000|2021-10-28 05:24:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635398670000|2021-10-28 05:24:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635398680000|2021-10-28 05:24:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635398690000|2021-10-28 05:24:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1635398700000|2021-10-28 05:25:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635398710000|2021-10-28 05:25:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|0
1635398720000|2021-10-28 05:25:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|3
1635398730000|2021-10-28 05:25:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1635398740000|2021-10-28 05:25:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1635398770000|2021-10-28 05:26:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|3
1635398780000|2021-10-28 05:26:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635398790000|2021-10-28 05:26:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635398800000|2021-10-28 05:26:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635398810000|2021-10-28 05:26:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635398820000|2021-10-28 05:27:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1635398830000|2021-10-28 05:27:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635398840000|2021-10-28 05:27:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1635398850000|2021-10-28 05:27:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635398860000|2021-10-28 05:27:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1635398870000|2021-10-28 05:27:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635398880000|2021-10-28 05:28:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1635398890000|2021-10-28 05:28:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1635398900000|2021-10-28 05:28:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635398910000|2021-10-28 05:28:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635398930000|2021-10-28 05:28:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635398940000|2021-10-28 05:29:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1635398950000|2021-10-28 05:29:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635398970000|2021-10-28 05:29:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1635398980000|2021-10-28 05:29:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635398990000|2021-10-28 05:29:50|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1635399000000|2021-10-28 05:30:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1635399010000|2021-10-28 05:30:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635399020000|2021-10-28 05:30:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635399050000|2021-10-28 05:30:50|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1635399060000|2021-10-28 05:31:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635399070000|2021-10-28 05:31:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|3
1635399080000|2021-10-28 05:31:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635399090000|2021-10-28 05:31:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635399100000|2021-10-28 05:31:40|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635399110000|2021-10-28 05:31:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635399120000|2021-10-28 05:32:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635399130000|2021-10-28 05:32:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|0
1635399140000|2021-10-28 05:32:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1635399150000|2021-10-28 05:32:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|4
1635399180000|2021-10-28 05:33:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1635399190000|2021-10-28 05:33:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|4
1635399200000|2021-10-28 05:33:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1635399210000|2021-10-28 05:33:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635399220000|2021-10-28 05:33:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635399230000|2021-10-28 05:33:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635399240000|2021-10-28 05:34:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1635399250000|2021-10-28 05:34:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635399260000|2021-10-28 05:34:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1635399300000|2021-10-28 05:35:00|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|6
1635399310000|2021-10-28 05:35:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635399320000|2021-10-28 05:35:20|||||||||19
1635399350000|2021-10-28 05:35:50|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1635399370000|2021-10-28 05:36:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|16
1635399380000|2021-10-28 05:36:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|8
1635399390000|2021-10-28 05:36:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635399430000|2021-10-28 05:37:10|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|2
1635399440000|2021-10-28 05:37:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635399460000|2021-10-28 05:37:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635399470000|2021-10-28 05:37:50|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|2
1635399480000|2021-10-28 05:38:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635399490000|2021-10-28 05:38:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635399500000|2021-10-28 05:38:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1635399510000|2021-10-28 05:38:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635399520000|2021-10-28 05:38:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1635399530000|2021-10-28 05:38:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635399540000|2021-10-28 05:39:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1635399550000|2021-10-28 05:39:10|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|0
1635399560000|2021-10-28 05:39:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635399590000|2021-10-28 05:39:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1635399620000|2021-10-28 05:40:20|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.3|2259|2
1635399640000|2021-10-28 05:40:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|6
1635399650000|2021-10-28 05:40:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635399660000|2021-10-28 05:41:00|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|16
1635399670000|2021-10-28 05:41:10|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|7
1635399690000|2021-10-28 05:41:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1635399700000|2021-10-28 05:41:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1635399710000|2021-10-28 05:41:50|||||||||1
1635399720000|2021-10-28 05:42:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1635399740000|2021-10-28 05:42:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|5
1635399750000|2021-10-28 05:42:30|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|2
1635399760000|2021-10-28 05:42:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|1
1635399770000|2021-10-28 05:42:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1635399790000|2021-10-28 05:43:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1635399800000|2021-10-28 05:43:20|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1635399810000|2021-10-28 05:43:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635399820000|2021-10-28 05:43:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635399830000|2021-10-28 05:43:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1635399840000|2021-10-28 05:44:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|4
1635399850000|2021-10-28 05:44:10|||||||||2
1635399860000|2021-10-28 05:44:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1635399870000|2021-10-28 05:44:30|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1635399880000|2021-10-28 05:44:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635399890000|2021-10-28 05:44:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1635399900000|2021-10-28 05:45:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|7
1635399910000|2021-10-28 05:45:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635399920000|2021-10-28 05:45:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|8
1635399930000|2021-10-28 05:45:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1635399940000|2021-10-28 05:45:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1635399960000|2021-10-28 05:46:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635399970000|2021-10-28 05:46:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1635399980000|2021-10-28 05:46:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1635399990000|2021-10-28 05:46:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1635400000000|2021-10-28 05:46:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1635400010000|2021-10-28 05:46:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1635400020000|2021-10-28 05:47:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1635400030000|2021-10-28 05:47:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|6
1635400040000|2021-10-28 05:47:20|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1635400050000|2021-10-28 05:47:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1635400060000|2021-10-28 05:47:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1635400080000|2021-10-28 05:48:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635400090000|2021-10-28 05:48:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1635400100000|2021-10-28 05:48:20|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|7
1635400110000|2021-10-28 05:48:30|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|5
1635400120000|2021-10-28 05:48:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1635400130000|2021-10-28 05:48:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|3
1635400140000|2021-10-28 05:49:00|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|1
1635400150000|2021-10-28 05:49:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|22
1635400170000|2021-10-28 05:49:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1635400180000|2021-10-28 05:49:40|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|6
1635400190000|2021-10-28 05:49:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1635400200000|2021-10-28 05:50:00|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|3
1635400210000|2021-10-28 05:50:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1635400220000|2021-10-28 05:50:20|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|1
1635400230000|2021-10-28 05:50:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1635400240000|2021-10-28 05:50:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|4
1635400250000|2021-10-28 05:50:50|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|1
1635400260000|2021-10-28 05:51:00|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|6
1635400270000|2021-10-28 05:51:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1635400290000|2021-10-28 05:51:30|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|1
1635400300000|2021-10-28 05:51:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1635400310000|2021-10-28 05:51:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1635400320000|2021-10-28 05:52:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635400330000|2021-10-28 05:52:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635400340000|2021-10-28 05:52:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635400350000|2021-10-28 05:52:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1635400360000|2021-10-28 05:52:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1635400370000|2021-10-28 05:52:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1635400380000|2021-10-28 05:53:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635400390000|2021-10-28 05:53:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1635400400000|2021-10-28 05:53:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1635400410000|2021-10-28 05:53:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1635400440000|2021-10-28 05:54:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635400450000|2021-10-28 05:54:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635400460000|2021-10-28 05:54:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.3|2260|5
1635400470000|2021-10-28 05:54:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1635400480000|2021-10-28 05:54:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|7
1635400490000|2021-10-28 05:54:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1635400500000|2021-10-28 05:55:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1635400510000|2021-10-28 05:55:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635400520000|2021-10-28 05:55:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1635400530000|2021-10-28 05:55:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|3
1635400550000|2021-10-28 05:55:50|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|0
1635400560000|2021-10-28 05:56:00|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1635400570000|2021-10-28 05:56:10|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|0
1635400580000|2021-10-28 05:56:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|0
1635400590000|2021-10-28 05:56:30|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|1
1635400600000|2021-10-28 05:56:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635400610000|2021-10-28 05:56:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635400620000|2021-10-28 05:57:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635400630000|2021-10-28 05:57:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1635400640000|2021-10-28 05:57:20|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1635400650000|2021-10-28 05:57:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|1
1635400660000|2021-10-28 05:57:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1635400690000|2021-10-28 05:58:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|0
1635400700000|2021-10-28 05:58:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1635400710000|2021-10-28 05:58:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1635400720000|2021-10-28 05:58:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1635400730000|2021-10-28 05:58:50|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|9
1635400740000|2021-10-28 05:59:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1635400750000|2021-10-28 05:59:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1635400760000|2021-10-28 05:59:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1635400780000|2021-10-28 05:59:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1635400790000|2021-10-28 05:59:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635400800000|2021-10-28 06:00:00|2259.8|2259.5|2259.8|2259.5|2260.1|2259.8|2259.7|2259.4|11
1635400810000|2021-10-28 06:00:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.7|2259.4|2
1635400820000|2021-10-28 06:00:20|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|1
1635400830000|2021-10-28 06:00:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|6
1635400840000|2021-10-28 06:00:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1635400850000|2021-10-28 06:00:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|1
1635400860000|2021-10-28 06:01:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|0
1635400870000|2021-10-28 06:01:10|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|2
1635400880000|2021-10-28 06:01:20|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260|2259.7|3
1635400890000|2021-10-28 06:01:30|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|1
1635400900000|2021-10-28 06:01:40|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|3
1635400910000|2021-10-28 06:01:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1635400920000|2021-10-28 06:02:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|0
1635400930000|2021-10-28 06:02:10|2260.8|2260.5|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|12
1635400940000|2021-10-28 06:02:20|2261|2260.7|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|4
1635400950000|2021-10-28 06:02:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635400960000|2021-10-28 06:02:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|1
1635400970000|2021-10-28 06:02:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1635400980000|2021-10-28 06:03:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1635400990000|2021-10-28 06:03:10|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|2
1635401000000|2021-10-28 06:03:20|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|2
1635401010000|2021-10-28 06:03:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635401020000|2021-10-28 06:03:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635401030000|2021-10-28 06:03:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1635401040000|2021-10-28 06:04:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1635401050000|2021-10-28 06:04:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|10
1635401060000|2021-10-28 06:04:20|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|8
1635401070000|2021-10-28 06:04:30|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|3
1635401080000|2021-10-28 06:04:40|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|4
1635401090000|2021-10-28 06:04:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|1
1635401100000|2021-10-28 06:05:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635401110000|2021-10-28 06:05:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|7
1635401120000|2021-10-28 06:05:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|1
1635401130000|2021-10-28 06:05:30|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635401140000|2021-10-28 06:05:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|2
1635401150000|2021-10-28 06:05:50|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1635401160000|2021-10-28 06:06:00|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|1
1635401170000|2021-10-28 06:06:10|2258.8|2258.5|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|3
1635401180000|2021-10-28 06:06:20|2258|2257.7|2258.4|2258.1|2258.4|2258.1|2258|2257.7|0
1635401190000|2021-10-28 06:06:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|9
1635401200000|2021-10-28 06:06:40|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|4
1635401210000|2021-10-28 06:06:50|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|1
1635401220000|2021-10-28 06:07:00|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.3|2258|4
1635401230000|2021-10-28 06:07:10|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1635401240000|2021-10-28 06:07:20|2258.3|2258|2258.3|2258|2258.5|2258.2|2258.3|2258|0
1635401250000|2021-10-28 06:07:30|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.8|2257.5|1
1635401260000|2021-10-28 06:07:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|6
1635401270000|2021-10-28 06:07:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|4
1635401280000|2021-10-28 06:08:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.5|2257.2|5
1635401290000|2021-10-28 06:08:10|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1635401300000|2021-10-28 06:08:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1635401310000|2021-10-28 06:08:30|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|0
1635401320000|2021-10-28 06:08:40|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1635401330000|2021-10-28 06:08:50|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|6
1635401340000|2021-10-28 06:09:00|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|6
1635401350000|2021-10-28 06:09:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1635401360000|2021-10-28 06:09:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1635401370000|2021-10-28 06:09:30|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|8
1635401380000|2021-10-28 06:09:40|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|0
1635401390000|2021-10-28 06:09:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1635401400000|2021-10-28 06:10:00|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|0
1635401410000|2021-10-28 06:10:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|3
1635401420000|2021-10-28 06:10:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|2
1635401430000|2021-10-28 06:10:30|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|5
1635401440000|2021-10-28 06:10:40|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|0
1635401450000|2021-10-28 06:10:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|0
1635401460000|2021-10-28 06:11:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|1
1635401470000|2021-10-28 06:11:10|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|3
1635401480000|2021-10-28 06:11:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1635401490000|2021-10-28 06:11:30|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1635401500000|2021-10-28 06:11:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1635401510000|2021-10-28 06:11:50|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|3
1635401520000|2021-10-28 06:12:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|3
1635401530000|2021-10-28 06:12:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|1
1635401540000|2021-10-28 06:12:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|3
1635401550000|2021-10-28 06:12:30|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|2
1635401560000|2021-10-28 06:12:40|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|0
1635401570000|2021-10-28 06:12:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|2
1635401580000|2021-10-28 06:13:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1635401590000|2021-10-28 06:13:10|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|1
1635401600000|2021-10-28 06:13:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1635401610000|2021-10-28 06:13:30|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1635401620000|2021-10-28 06:13:40|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|0
1635401630000|2021-10-28 06:13:50|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|0
1635401640000|2021-10-28 06:14:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.3|2257|3
1635401650000|2021-10-28 06:14:10|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|1
1635401660000|2021-10-28 06:14:20|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|0
1635401670000|2021-10-28 06:14:30|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|6
1635401680000|2021-10-28 06:14:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1635401690000|2021-10-28 06:14:50|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|4
1635401700000|2021-10-28 06:15:00|2258.2|2257.9|2258.3|2258|2258.6|2258.3|2258.2|2257.9|7
1635401710000|2021-10-28 06:15:10|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|0
1635401720000|2021-10-28 06:15:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1635401730000|2021-10-28 06:15:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1635401740000|2021-10-28 06:15:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635401750000|2021-10-28 06:15:50|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|0
1635401760000|2021-10-28 06:16:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|2
1635401770000|2021-10-28 06:16:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635401780000|2021-10-28 06:16:20|2259|2258.7|2259.3|2259|2259.4|2259.1|2259|2258.7|6
1635401790000|2021-10-28 06:16:30|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|0
1635401800000|2021-10-28 06:16:40|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|3
1635401810000|2021-10-28 06:16:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1635401820000|2021-10-28 06:17:00|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|1
1635401830000|2021-10-28 06:17:10|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1635401840000|2021-10-28 06:17:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1635401850000|2021-10-28 06:17:30|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|2
1635401860000|2021-10-28 06:17:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1635401870000|2021-10-28 06:17:50|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|1
1635401880000|2021-10-28 06:18:00|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|0
1635401890000|2021-10-28 06:18:10|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|7
1635401900000|2021-10-28 06:18:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635401910000|2021-10-28 06:18:30|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|4
1635401920000|2021-10-28 06:18:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1635401930000|2021-10-28 06:18:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635401940000|2021-10-28 06:19:00|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|2
1635401950000|2021-10-28 06:19:10|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|6
1635401960000|2021-10-28 06:19:20|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|2
1635401970000|2021-10-28 06:19:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1635401980000|2021-10-28 06:19:40|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635401990000|2021-10-28 06:19:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635402000000|2021-10-28 06:20:00|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|2
1635402010000|2021-10-28 06:20:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|4
1635402020000|2021-10-28 06:20:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1635402040000|2021-10-28 06:20:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|6
1635402050000|2021-10-28 06:20:50|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|2
1635402060000|2021-10-28 06:21:00|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|2
1635402070000|2021-10-28 06:21:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|2
1635402080000|2021-10-28 06:21:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1635402090000|2021-10-28 06:21:30|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.2|2258.9|0
1635402100000|2021-10-28 06:21:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1635402110000|2021-10-28 06:21:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1635402120000|2021-10-28 06:22:00|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|5
1635402130000|2021-10-28 06:22:10|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1635402140000|2021-10-28 06:22:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635402150000|2021-10-28 06:22:30|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|0
1635402160000|2021-10-28 06:22:40|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|3
1635402170000|2021-10-28 06:22:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1635402180000|2021-10-28 06:23:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1635402190000|2021-10-28 06:23:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1635402200000|2021-10-28 06:23:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1635402220000|2021-10-28 06:23:40|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|8
1635402230000|2021-10-28 06:23:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1635402240000|2021-10-28 06:24:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|2
1635402250000|2021-10-28 06:24:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1635402260000|2021-10-28 06:24:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1635402270000|2021-10-28 06:24:30|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|3
1635402280000|2021-10-28 06:24:40|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1635402290000|2021-10-28 06:24:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1635402300000|2021-10-28 06:25:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1635402320000|2021-10-28 06:25:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|3
1635402330000|2021-10-28 06:25:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1635402340000|2021-10-28 06:25:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1635402350000|2021-10-28 06:25:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635402360000|2021-10-28 06:26:00|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2260.1|2259.8|7
1635402370000|2021-10-28 06:26:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|0
1635402380000|2021-10-28 06:26:20|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|0
1635402390000|2021-10-28 06:26:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|7
1635402400000|2021-10-28 06:26:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1635402410000|2021-10-28 06:26:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1635402420000|2021-10-28 06:27:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1635402430000|2021-10-28 06:27:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635402440000|2021-10-28 06:27:20|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|1
1635402450000|2021-10-28 06:27:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635402460000|2021-10-28 06:27:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|2
1635402470000|2021-10-28 06:27:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1635402480000|2021-10-28 06:28:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1635402490000|2021-10-28 06:28:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635402500000|2021-10-28 06:28:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1635402510000|2021-10-28 06:28:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|0
1635402520000|2021-10-28 06:28:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1635402530000|2021-10-28 06:28:50|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635402540000|2021-10-28 06:29:00|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2260.1|2259.8|2
1635402550000|2021-10-28 06:29:10|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|1
1635402560000|2021-10-28 06:29:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1635402570000|2021-10-28 06:29:30|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|2
1635402580000|2021-10-28 06:29:40|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|0
1635402590000|2021-10-28 06:29:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1635402600000|2021-10-28 06:30:00|2260|2259.7|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|2
1635402610000|2021-10-28 06:30:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|0
1635402620000|2021-10-28 06:30:20|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|0
1635402630000|2021-10-28 06:30:30|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|0
1635402640000|2021-10-28 06:30:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1635402650000|2021-10-28 06:30:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1635402660000|2021-10-28 06:31:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|5
1635402670000|2021-10-28 06:31:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635402680000|2021-10-28 06:31:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1635402690000|2021-10-28 06:31:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1635402710000|2021-10-28 06:31:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1635402720000|2021-10-28 06:32:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|1
1635402730000|2021-10-28 06:32:10|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1635402740000|2021-10-28 06:32:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635402750000|2021-10-28 06:32:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|4
1635402760000|2021-10-28 06:32:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|1
1635402770000|2021-10-28 06:32:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1635402780000|2021-10-28 06:33:00|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|5
1635402790000|2021-10-28 06:33:10|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|9
1635402800000|2021-10-28 06:33:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1635402810000|2021-10-28 06:33:30|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|1
1635402830000|2021-10-28 06:33:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1635402840000|2021-10-28 06:34:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|0
1635402850000|2021-10-28 06:34:10|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1635402860000|2021-10-28 06:34:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1635402870000|2021-10-28 06:34:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1635402880000|2021-10-28 06:34:40|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1635402890000|2021-10-28 06:34:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1635402900000|2021-10-28 06:35:00|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1635402910000|2021-10-28 06:35:10|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|1
1635402920000|2021-10-28 06:35:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1635402930000|2021-10-28 06:35:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1635402940000|2021-10-28 06:35:40|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|3
1635402950000|2021-10-28 06:35:50|2258.6|2258.3|2257.9|2257.6|2258.6|2258.3|2257.9|2257.6|8
1635402960000|2021-10-28 06:36:00|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.5|2257.2|6
1635402970000|2021-10-28 06:36:10|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.6|2257.3|1
1635402980000|2021-10-28 06:36:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1635402990000|2021-10-28 06:36:30|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|0
1635403000000|2021-10-28 06:36:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1635403010000|2021-10-28 06:36:50|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635403020000|2021-10-28 06:37:00|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.9|2257.6|0
1635403030000|2021-10-28 06:37:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1635403040000|2021-10-28 06:37:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635403050000|2021-10-28 06:37:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635403070000|2021-10-28 06:37:50|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|1
1635403080000|2021-10-28 06:38:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|3
1635403100000|2021-10-28 06:38:20|2257.3|2257|2257|2256.7|2257.4|2257.1|2257|2256.7|2
1635403110000|2021-10-28 06:38:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|1
1635403120000|2021-10-28 06:38:40|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|14
1635403130000|2021-10-28 06:38:50|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|0
1635403140000|2021-10-28 06:39:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|2
1635403150000|2021-10-28 06:39:10|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|6
1635403160000|2021-10-28 06:39:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.3|2256|2
1635403170000|2021-10-28 06:39:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1635403180000|2021-10-28 06:39:40|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|0
1635403190000|2021-10-28 06:39:50|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|2
1635403200000|2021-10-28 06:40:00|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|0
1635403210000|2021-10-28 06:40:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|2
1635403220000|2021-10-28 06:40:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1635403230000|2021-10-28 06:40:30|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1635403240000|2021-10-28 06:40:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1635403250000|2021-10-28 06:40:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1635403260000|2021-10-28 06:41:00|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.3|2256|5
1635403270000|2021-10-28 06:41:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|1
1635403280000|2021-10-28 06:41:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|1
1635403290000|2021-10-28 06:41:30|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|2
1635403300000|2021-10-28 06:41:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1635403310000|2021-10-28 06:41:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1635403320000|2021-10-28 06:42:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1635403330000|2021-10-28 06:42:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|0
1635403340000|2021-10-28 06:42:20|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|1
1635403350000|2021-10-28 06:42:30|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1635403360000|2021-10-28 06:42:40|2257.1|2256.8|2257.3|2257|2257.4|2257.1|2257.1|2256.8|0
1635403370000|2021-10-28 06:42:50|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|0
1635403380000|2021-10-28 06:43:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257|2256.7|2
1635403390000|2021-10-28 06:43:10|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|2
1635403400000|2021-10-28 06:43:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1635403410000|2021-10-28 06:43:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1635403420000|2021-10-28 06:43:40|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|5
1635403430000|2021-10-28 06:43:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1635403440000|2021-10-28 06:44:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|1
1635403460000|2021-10-28 06:44:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1635403480000|2021-10-28 06:44:40|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|9
1635403490000|2021-10-28 06:44:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1635403500000|2021-10-28 06:45:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|4
1635403510000|2021-10-28 06:45:10|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|1
1635403530000|2021-10-28 06:45:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1635403540000|2021-10-28 06:45:40|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|2
1635403550000|2021-10-28 06:45:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1635403560000|2021-10-28 06:46:00|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|4
1635403570000|2021-10-28 06:46:10|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1635403580000|2021-10-28 06:46:20|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|3
1635403590000|2021-10-28 06:46:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1635403600000|2021-10-28 06:46:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635403610000|2021-10-28 06:46:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|3
1635403620000|2021-10-28 06:47:00|2257.8|2257.5|2257.7|2257.4|2258|2257.7|2257.7|2257.4|7
1635403630000|2021-10-28 06:47:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|4
1635403650000|2021-10-28 06:47:30|||||||||1
1635403660000|2021-10-28 06:47:40|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|0
1635403670000|2021-10-28 06:47:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1635403680000|2021-10-28 06:48:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1635403690000|2021-10-28 06:48:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1635403710000|2021-10-28 06:48:30|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|3
1635403720000|2021-10-28 06:48:40|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|2
1635403730000|2021-10-28 06:48:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1635403740000|2021-10-28 06:49:00|2257.7|2257.4|2257.3|2257|2257.8|2257.5|2257.3|2257|5
1635403750000|2021-10-28 06:49:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1635403760000|2021-10-28 06:49:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1635403770000|2021-10-28 06:49:30|2257.2|2256.9|2257|2256.7|2257.3|2257|2256.9|2256.6|3
1635403780000|2021-10-28 06:49:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1635403790000|2021-10-28 06:49:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1635403800000|2021-10-28 06:50:00|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2257.2|2256.9|9
1635403820000|2021-10-28 06:50:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|1
1635403830000|2021-10-28 06:50:30|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1635403840000|2021-10-28 06:50:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1635403850000|2021-10-28 06:50:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1635403860000|2021-10-28 06:51:00|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|5
1635403870000|2021-10-28 06:51:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|4
1635403880000|2021-10-28 06:51:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1635403890000|2021-10-28 06:51:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1635403900000|2021-10-28 06:51:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1635403910000|2021-10-28 06:51:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1635403920000|2021-10-28 06:52:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|3
1635403930000|2021-10-28 06:52:10|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|1
1635403940000|2021-10-28 06:52:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1635403950000|2021-10-28 06:52:30|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.3|2257|2
1635403960000|2021-10-28 06:52:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1635403970000|2021-10-28 06:52:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1635403980000|2021-10-28 06:53:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|6
1635403990000|2021-10-28 06:53:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|2
1635404000000|2021-10-28 06:53:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1635404010000|2021-10-28 06:53:30|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|10
1635404020000|2021-10-28 06:53:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1635404030000|2021-10-28 06:53:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|1
1635404040000|2021-10-28 06:54:00|2257.1|2256.8|2257.3|2257|2257.5|2257.2|2257|2256.7|7
1635404050000|2021-10-28 06:54:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1635404060000|2021-10-28 06:54:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|6
1635404070000|2021-10-28 06:54:30|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257|2256.7|1
1635404080000|2021-10-28 06:54:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1635404090000|2021-10-28 06:54:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|17
1635404100000|2021-10-28 06:55:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|8
1635404110000|2021-10-28 06:55:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257|2256.7|7
1635404120000|2021-10-28 06:55:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1635404130000|2021-10-28 06:55:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1635404140000|2021-10-28 06:55:40|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1635404150000|2021-10-28 06:55:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|1
1635404160000|2021-10-28 06:56:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1635404170000|2021-10-28 06:56:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1635404180000|2021-10-28 06:56:20|2257.2|2256.9|2256.9|2256.6|2257.3|2257|2256.9|2256.6|8
1635404190000|2021-10-28 06:56:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|0
1635404200000|2021-10-28 06:56:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1635404210000|2021-10-28 06:56:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|7
1635404220000|2021-10-28 06:57:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1635404230000|2021-10-28 06:57:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1635404240000|2021-10-28 06:57:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|6
1635404250000|2021-10-28 06:57:30|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|5
1635404260000|2021-10-28 06:57:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1635404270000|2021-10-28 06:57:50|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|1
1635404280000|2021-10-28 06:58:00|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1635404290000|2021-10-28 06:58:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|6
1635404300000|2021-10-28 06:58:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|0
1635404310000|2021-10-28 06:58:30|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|9
1635404320000|2021-10-28 06:58:40|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1635404330000|2021-10-28 06:58:50|2256.9|2256.6|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|3
1635404340000|2021-10-28 06:59:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|2
1635404350000|2021-10-28 06:59:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|2
1635404360000|2021-10-28 06:59:20|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1635404370000|2021-10-28 06:59:30|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1635404380000|2021-10-28 06:59:40|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.3|2256|2
1635404390000|2021-10-28 06:59:50|2256.3|2256|2256.5|2256.2|2256.7|2256.4|2256.2|2255.9|3
1635404400000|2021-10-28 07:00:00|2256.1|2255.8|2255.2|2254.9|2256.1|2255.8|2255.2|2254.9|147
1635404410000|2021-10-28 07:00:10|2255.1|2254.8|2256.2|2255.9|2256.4|2256.1|2255.1|2254.8|14
1635404420000|2021-10-28 07:00:20|2256.1|2255.8|2256.3|2256|2256.5|2256.2|2256.1|2255.8|2
1635404430000|2021-10-28 07:00:30|2256.2|2255.9|2256.9|2256.6|2256.9|2256.6|2256.2|2255.9|10
1635404440000|2021-10-28 07:00:40|2257|2256.7|2257.5|2257.2|2257.5|2257.2|2256.7|2256.4|9
1635404450000|2021-10-28 07:00:50|2257.4|2257.1|2257.8|2257.5|2258|2257.7|2257.4|2257.1|31
1635404460000|2021-10-28 07:01:00|2257.7|2257.4|2257.3|2257|2257.8|2257.5|2257.2|2256.9|8
1635404470000|2021-10-28 07:01:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257|2256.7|1
1635404480000|2021-10-28 07:01:20|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|6
1635404490000|2021-10-28 07:01:30|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|3
1635404500000|2021-10-28 07:01:40|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|2
1635404510000|2021-10-28 07:01:50|2257.8|2257.5|2258|2257.7|2258.1|2257.8|2257.8|2257.5|10
1635404520000|2021-10-28 07:02:00|2258.1|2257.8|2258.3|2258|2258.3|2258|2257.8|2257.5|13
1635404530000|2021-10-28 07:02:10|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|17
1635404540000|2021-10-28 07:02:20|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2258|2257.7|3
1635404550000|2021-10-28 07:02:30|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|8
1635404560000|2021-10-28 07:02:40|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258|2257.7|4
1635404570000|2021-10-28 07:02:50|2258|2257.7|2258|2257.7|2258.2|2257.9|2257.9|2257.6|0
1635404580000|2021-10-28 07:03:00|2257.9|2257.6|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|4
1635404590000|2021-10-28 07:03:10|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.9|2257.6|4
1635404600000|2021-10-28 07:03:20|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258|2257.7|3
1635404610000|2021-10-28 07:03:30|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|3
1635404620000|2021-10-28 07:03:40|2258.8|2258.5|2259.2|2258.9|2259.3|2259|2258.7|2258.4|18
1635404630000|2021-10-28 07:03:50|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1635404640000|2021-10-28 07:04:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|15
1635404650000|2021-10-28 07:04:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|2
1635404660000|2021-10-28 07:04:20|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|1
1635404670000|2021-10-28 07:04:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.1|2258.8|3
1635404680000|2021-10-28 07:04:40|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|3
1635404690000|2021-10-28 07:04:50|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|6
1635404700000|2021-10-28 07:05:00|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|8
1635404710000|2021-10-28 07:05:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635404720000|2021-10-28 07:05:20|2258.9|2258.6|2258.2|2257.9|2258.9|2258.6|2258.1|2257.8|11
1635404730000|2021-10-28 07:05:30|2258.3|2258|2258.3|2258|2258.5|2258.2|2258.2|2257.9|14
1635404740000|2021-10-28 07:05:40|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|3
1635404750000|2021-10-28 07:05:50|2258|2257.7|2257.9|2257.6|2258.3|2258|2257.9|2257.6|6
1635404760000|2021-10-28 07:06:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.5|2257.2|16
1635404770000|2021-10-28 07:06:10|2257.9|2257.6|2258.8|2258.5|2259|2258.7|2257.9|2257.6|10
1635404780000|2021-10-28 07:06:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|8
1635404790000|2021-10-28 07:06:30|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|3
1635404800000|2021-10-28 07:06:40|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.6|2259.3|21
1635404810000|2021-10-28 07:06:50|2259.5|2259.2|2259.8|2259.5|2259.9|2259.6|2259.5|2259.2|23
1635404820000|2021-10-28 07:07:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|23
1635404830000|2021-10-28 07:07:10|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|11
1635404840000|2021-10-28 07:07:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.7|2259.4|6
1635404850000|2021-10-28 07:07:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|10
1635404860000|2021-10-28 07:07:40|2260|2259.7|2260.3|2260|2260.5|2260.2|2260|2259.7|6
1635404870000|2021-10-28 07:07:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|4
1635404880000|2021-10-28 07:08:00|2260.3|2260|2260.3|2260|2260.4|2260.1|2260|2259.7|18
1635404890000|2021-10-28 07:08:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|10
1635404900000|2021-10-28 07:08:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|9
1635404910000|2021-10-28 07:08:30|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.7|2259.4|5
1635404920000|2021-10-28 07:08:40|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.8|2259.5|49
1635404930000|2021-10-28 07:08:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|5
1635404940000|2021-10-28 07:09:00|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|8
1635404950000|2021-10-28 07:09:10|2260.4|2260.1|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|8
1635404960000|2021-10-28 07:09:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1635404970000|2021-10-28 07:09:30|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|7
1635404990000|2021-10-28 07:09:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|6
1635405000000|2021-10-28 07:10:00|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|13
1635405010000|2021-10-28 07:10:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|9
1635405020000|2021-10-28 07:10:20|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|18
1635405030000|2021-10-28 07:10:30|2260.6|2260.3|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|21
1635405040000|2021-10-28 07:10:40|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|3
1635405050000|2021-10-28 07:10:50|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|0
1635405060000|2021-10-28 07:11:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|8
1635405070000|2021-10-28 07:11:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1635405080000|2021-10-28 07:11:20|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260.3|2260|2
1635405090000|2021-10-28 07:11:30|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|13
1635405100000|2021-10-28 07:11:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1635405110000|2021-10-28 07:11:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|2
1635405120000|2021-10-28 07:12:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|5
1635405130000|2021-10-28 07:12:10|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|0
1635405140000|2021-10-28 07:12:20|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.8|2260.5|0
1635405150000|2021-10-28 07:12:30|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2261.1|2260.8|24
1635405160000|2021-10-28 07:12:40|2261|2260.7|2261.2|2260.9|2261.3|2261|2261|2260.7|4
1635405170000|2021-10-28 07:12:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|6
1635405180000|2021-10-28 07:13:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|16
1635405190000|2021-10-28 07:13:10|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|14
1635405200000|2021-10-28 07:13:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|5
1635405210000|2021-10-28 07:13:30|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|1
1635405220000|2021-10-28 07:13:40|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|0
1635405230000|2021-10-28 07:13:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1635405240000|2021-10-28 07:14:00|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1635405250000|2021-10-28 07:14:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635405260000|2021-10-28 07:14:20|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1635405270000|2021-10-28 07:14:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1635405280000|2021-10-28 07:14:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1635405290000|2021-10-28 07:14:50|2261.3|2261|2261|2260.7|2261.4|2261.1|2261|2260.7|0
1635405300000|2021-10-28 07:15:00|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|8
1635405310000|2021-10-28 07:15:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.9|2260.6|0
1635405330000|2021-10-28 07:15:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1635405340000|2021-10-28 07:15:40|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|2
1635405350000|2021-10-28 07:15:50|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.7|2260.4|7
1635405360000|2021-10-28 07:16:00|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|16
1635405370000|2021-10-28 07:16:10|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|1
1635405380000|2021-10-28 07:16:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1635405390000|2021-10-28 07:16:30|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|0
1635405400000|2021-10-28 07:16:40|2261.3|2261|2262.1|2261.8|2262.1|2261.8|2261.3|2261|21
1635405410000|2021-10-28 07:16:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|7
1635405420000|2021-10-28 07:17:00|2262|2261.7|2262|2261.7|2262|2261.7|2261.7|2261.4|5
1635405430000|2021-10-28 07:17:10|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|6
1635405440000|2021-10-28 07:17:20|2262|2261.7|2262.4|2262.1|2262.5|2262.2|2261.9|2261.6|4
1635405450000|2021-10-28 07:17:30|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|1
1635405460000|2021-10-28 07:17:40|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|3
1635405470000|2021-10-28 07:17:50|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262|2261.7|3
1635405480000|2021-10-28 07:18:00|2262.2|2261.9|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|14
1635405490000|2021-10-28 07:18:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1635405500000|2021-10-28 07:18:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|4
1635405510000|2021-10-28 07:18:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1635405520000|2021-10-28 07:18:40|2262.2|2261.9|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|2
1635405530000|2021-10-28 07:18:50|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.4|2262.1|15
1635405540000|2021-10-28 07:19:00|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.7|2262.4|2
1635405550000|2021-10-28 07:19:10|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|2
1635405560000|2021-10-28 07:19:20|2262.8|2262.5|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|4
1635405570000|2021-10-28 07:19:30|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|5
1635405580000|2021-10-28 07:19:40|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1635405590000|2021-10-28 07:19:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|1
1635405600000|2021-10-28 07:20:00|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262|2261.7|7
1635405610000|2021-10-28 07:20:10|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|0
1635405620000|2021-10-28 07:20:20|2262.4|2262.1|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|13
1635405630000|2021-10-28 07:20:30|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.8|2261.5|5
1635405640000|2021-10-28 07:20:40|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|0
1635405650000|2021-10-28 07:20:50|2262.3|2262|2262.1|2261.8|2262.3|2262|2262|2261.7|9
1635405660000|2021-10-28 07:21:00|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|5
1635405670000|2021-10-28 07:21:10|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|4
1635405680000|2021-10-28 07:21:20|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|7
1635405690000|2021-10-28 07:21:30|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1635405700000|2021-10-28 07:21:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1635405710000|2021-10-28 07:21:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1635405720000|2021-10-28 07:22:00|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|1
1635405730000|2021-10-28 07:22:10|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|0
1635405740000|2021-10-28 07:22:20|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|9
1635405750000|2021-10-28 07:22:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|4
1635405760000|2021-10-28 07:22:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|0
1635405770000|2021-10-28 07:22:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|4
1635405780000|2021-10-28 07:23:00|2261.8|2261.5|2261.2|2260.9|2261.9|2261.6|2261.2|2260.9|6
1635405790000|2021-10-28 07:23:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1635405800000|2021-10-28 07:23:20|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261|2260.7|8
1635405810000|2021-10-28 07:23:30|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|7
1635405820000|2021-10-28 07:23:40|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|0
1635405830000|2021-10-28 07:23:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1635405840000|2021-10-28 07:24:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2260.9|2260.6|5
1635405850000|2021-10-28 07:24:10|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|0
1635405860000|2021-10-28 07:24:20|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.7|2260.4|2
1635405870000|2021-10-28 07:24:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|5
1635405880000|2021-10-28 07:24:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|0
1635405890000|2021-10-28 07:24:50|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1635405900000|2021-10-28 07:25:00|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|2
1635405910000|2021-10-28 07:25:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|4
1635405920000|2021-10-28 07:25:20|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|2
1635405930000|2021-10-28 07:25:30|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|6
1635405950000|2021-10-28 07:25:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1635405960000|2021-10-28 07:26:00|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|6
1635405970000|2021-10-28 07:26:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1635405980000|2021-10-28 07:26:20|2260.9|2260.6|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|6
1635405990000|2021-10-28 07:26:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1635406000000|2021-10-28 07:26:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635406010000|2021-10-28 07:26:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|1
1635406020000|2021-10-28 07:27:00|2260.6|2260.3|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|8
1635406030000|2021-10-28 07:27:10|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|2
1635406040000|2021-10-28 07:27:20|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|3
1635406050000|2021-10-28 07:27:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1635406060000|2021-10-28 07:27:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|6
1635406070000|2021-10-28 07:27:50|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|2
1635406080000|2021-10-28 07:28:00|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|1
1635406090000|2021-10-28 07:28:10|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|2
1635406100000|2021-10-28 07:28:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1635406110000|2021-10-28 07:28:30|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|4
1635406120000|2021-10-28 07:28:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1635406130000|2021-10-28 07:28:50|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|4
1635406140000|2021-10-28 07:29:00|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|1
1635406150000|2021-10-28 07:29:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|2
1635406160000|2021-10-28 07:29:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1635406170000|2021-10-28 07:29:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|0
1635406180000|2021-10-28 07:29:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|8
1635406190000|2021-10-28 07:29:50|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|2
1635406200000|2021-10-28 07:30:00|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.4|2260.1|7
1635406210000|2021-10-28 07:30:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|4
1635406220000|2021-10-28 07:30:20|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.2|2259.9|5
1635406230000|2021-10-28 07:30:30|2260.4|2260.1|2260.4|2260.1|2260.7|2260.4|2260.3|2260|8
1635406240000|2021-10-28 07:30:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1635406250000|2021-10-28 07:30:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|2
1635406260000|2021-10-28 07:31:00|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|4
1635406270000|2021-10-28 07:31:10|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|2
1635406280000|2021-10-28 07:31:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|9
1635406290000|2021-10-28 07:31:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|10
1635406300000|2021-10-28 07:31:40|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|1
1635406310000|2021-10-28 07:31:50|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635406320000|2021-10-28 07:32:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|2
1635406330000|2021-10-28 07:32:10|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.6|2259.3|1
1635406340000|2021-10-28 07:32:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1635406350000|2021-10-28 07:32:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1635406360000|2021-10-28 07:32:40|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1635406370000|2021-10-28 07:32:50|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|2
1635406380000|2021-10-28 07:33:00|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|2
1635406390000|2021-10-28 07:33:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|8
1635406400000|2021-10-28 07:33:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|5
1635406410000|2021-10-28 07:33:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1635406420000|2021-10-28 07:33:40|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|1
1635406430000|2021-10-28 07:33:50|2259|2258.7|2258.6|2258.3|2259.1|2258.8|2258.4|2258.1|22
1635406440000|2021-10-28 07:34:00|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1635406450000|2021-10-28 07:34:10|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|5
1635406460000|2021-10-28 07:34:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1635406470000|2021-10-28 07:34:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|4
1635406480000|2021-10-28 07:34:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1635406490000|2021-10-28 07:34:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|2
1635406500000|2021-10-28 07:35:00|2259|2258.7|2259.1|2258.8|2259.3|2259|2258.9|2258.6|9
1635406510000|2021-10-28 07:35:10|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2259.2|2258.9|5
1635406520000|2021-10-28 07:35:20|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|6
1635406530000|2021-10-28 07:35:30|2259.6|2259.3|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|9
1635406540000|2021-10-28 07:35:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|4
1635406550000|2021-10-28 07:35:50|2259.7|2259.4|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|2
1635406560000|2021-10-28 07:36:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1635406570000|2021-10-28 07:36:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|2
1635406580000|2021-10-28 07:36:20|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1635406590000|2021-10-28 07:36:30|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1635406600000|2021-10-28 07:36:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|5
1635406610000|2021-10-28 07:36:50|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|0
1635406620000|2021-10-28 07:37:00|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|3
1635406630000|2021-10-28 07:37:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|2
1635406640000|2021-10-28 07:37:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635406650000|2021-10-28 07:37:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1635406660000|2021-10-28 07:37:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1635406670000|2021-10-28 07:37:50|2260.3|2260|2260.1|2259.8|2260.3|2260|2260|2259.7|1
1635406680000|2021-10-28 07:38:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|5
1635406690000|2021-10-28 07:38:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|2
1635406700000|2021-10-28 07:38:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|3
1635406710000|2021-10-28 07:38:30|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|0
1635406720000|2021-10-28 07:38:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1635406730000|2021-10-28 07:38:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1635406740000|2021-10-28 07:39:00|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635406750000|2021-10-28 07:39:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1635406760000|2021-10-28 07:39:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635406770000|2021-10-28 07:39:30|2260.3|2260|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|1
1635406780000|2021-10-28 07:39:40|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|0
1635406790000|2021-10-28 07:39:50|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.8|2259.5|0
1635406800000|2021-10-28 07:40:00|2259.9|2259.6|2260|2259.7|2260.2|2259.9|2259.9|2259.6|1
1635406810000|2021-10-28 07:40:10|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|1
1635406820000|2021-10-28 07:40:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1635406830000|2021-10-28 07:40:30|2259.5|2259.2|2259.4|2259.1|2259.7|2259.4|2259.3|2259|1
1635406840000|2021-10-28 07:40:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1635406850000|2021-10-28 07:40:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1635406860000|2021-10-28 07:41:00|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|2
1635406870000|2021-10-28 07:41:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1635406880000|2021-10-28 07:41:20|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|2
1635406890000|2021-10-28 07:41:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635406900000|2021-10-28 07:41:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1635406910000|2021-10-28 07:41:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1635406920000|2021-10-28 07:42:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1635406930000|2021-10-28 07:42:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1635406940000|2021-10-28 07:42:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1635406950000|2021-10-28 07:42:30|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|0
1635406960000|2021-10-28 07:42:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1635406970000|2021-10-28 07:42:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635406980000|2021-10-28 07:43:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635406990000|2021-10-28 07:43:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1635407000000|2021-10-28 07:43:20|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1635407010000|2021-10-28 07:43:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635407020000|2021-10-28 07:43:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1635407030000|2021-10-28 07:43:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1635407040000|2021-10-28 07:44:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635407050000|2021-10-28 07:44:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635407060000|2021-10-28 07:44:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1635407070000|2021-10-28 07:44:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260|2259.7|1
1635407080000|2021-10-28 07:44:40|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|0
1635407090000|2021-10-28 07:44:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635407110000|2021-10-28 07:45:10|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.3|2260|7
1635407120000|2021-10-28 07:45:20|2260.2|2259.9|2261|2260.7|2261|2260.7|2260.2|2259.9|9
1635407130000|2021-10-28 07:45:30|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|4
1635407140000|2021-10-28 07:45:40|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1635407150000|2021-10-28 07:45:50|2261|2260.7|2261|2260.7|2261|2260.7|2260.7|2260.4|0
1635407160000|2021-10-28 07:46:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|2
1635407170000|2021-10-28 07:46:10|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|5
1635407180000|2021-10-28 07:46:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1635407190000|2021-10-28 07:46:30|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|0
1635407200000|2021-10-28 07:46:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|1
1635407210000|2021-10-28 07:46:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1635407220000|2021-10-28 07:47:00|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|1
1635407230000|2021-10-28 07:47:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|7
1635407240000|2021-10-28 07:47:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1635407250000|2021-10-28 07:47:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|1
1635407260000|2021-10-28 07:47:40|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|3
1635407270000|2021-10-28 07:47:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1635407280000|2021-10-28 07:48:00|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|1
1635407290000|2021-10-28 07:48:10|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1635407300000|2021-10-28 07:48:20|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|0
1635407310000|2021-10-28 07:48:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|0
1635407320000|2021-10-28 07:48:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|0
1635407330000|2021-10-28 07:48:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1635407340000|2021-10-28 07:49:00|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|0
1635407350000|2021-10-28 07:49:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1635407360000|2021-10-28 07:49:20|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635407370000|2021-10-28 07:49:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635407380000|2021-10-28 07:49:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|9
1635407390000|2021-10-28 07:49:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1635407400000|2021-10-28 07:50:00|2261|2260.7|2261|2260.7|2261|2260.7|2260.8|2260.5|9
1635407410000|2021-10-28 07:50:10|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|0
1635407420000|2021-10-28 07:50:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1635407430000|2021-10-28 07:50:30|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|2
1635407440000|2021-10-28 07:50:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1635407450000|2021-10-28 07:50:50|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|0
1635407470000|2021-10-28 07:51:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1635407480000|2021-10-28 07:51:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|0
1635407490000|2021-10-28 07:51:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1635407520000|2021-10-28 07:52:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|8
1635407530000|2021-10-28 07:52:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1635407540000|2021-10-28 07:52:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1635407550000|2021-10-28 07:52:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1635407560000|2021-10-28 07:52:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635407580000|2021-10-28 07:53:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|1
1635407590000|2021-10-28 07:53:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|2
1635407600000|2021-10-28 07:53:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1635407610000|2021-10-28 07:53:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1635407620000|2021-10-28 07:53:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1635407630000|2021-10-28 07:53:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|2
1635407640000|2021-10-28 07:54:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1635407650000|2021-10-28 07:54:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|4
1635407660000|2021-10-28 07:54:20|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|5
1635407670000|2021-10-28 07:54:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1635407680000|2021-10-28 07:54:40|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|1
1635407690000|2021-10-28 07:54:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1635407700000|2021-10-28 07:55:00|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|1
1635407710000|2021-10-28 07:55:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635407720000|2021-10-28 07:55:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635407730000|2021-10-28 07:55:30|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|1
1635407740000|2021-10-28 07:55:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635407750000|2021-10-28 07:55:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1635407760000|2021-10-28 07:56:00|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|2
1635407770000|2021-10-28 07:56:10|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1635407780000|2021-10-28 07:56:20|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|0
1635407790000|2021-10-28 07:56:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|5
1635407800000|2021-10-28 07:56:40|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|2
1635407810000|2021-10-28 07:56:50|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|1
1635407820000|2021-10-28 07:57:00|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1635407830000|2021-10-28 07:57:10|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1635407840000|2021-10-28 07:57:20|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|3
1635407850000|2021-10-28 07:57:30|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|0
1635407860000|2021-10-28 07:57:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1635407870000|2021-10-28 07:57:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1635407880000|2021-10-28 07:58:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1635407890000|2021-10-28 07:58:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|3
1635407900000|2021-10-28 07:58:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1635407910000|2021-10-28 07:58:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|2
1635407920000|2021-10-28 07:58:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1635407930000|2021-10-28 07:58:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1635407940000|2021-10-28 07:59:00|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|18
1635407950000|2021-10-28 07:59:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1635407960000|2021-10-28 07:59:20|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260|2259.7|1
1635407970000|2021-10-28 07:59:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|1
1635407980000|2021-10-28 07:59:40|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1635407990000|2021-10-28 07:59:50|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1635408000000|2021-10-28 08:00:00|2260.3|2260|2259.8|2259.5|2260.4|2260.1|2259.8|2259.5|15
1635408010000|2021-10-28 08:00:10|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|1
1635408020000|2021-10-28 08:00:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1635408030000|2021-10-28 08:00:30|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|6
1635408040000|2021-10-28 08:00:40|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|2
1635408050000|2021-10-28 08:00:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|3
1635408060000|2021-10-28 08:01:00|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1635408070000|2021-10-28 08:01:10|2259.5|2259.2|2259.3|2259|2259.6|2259.3|2259.2|2258.9|13
1635408080000|2021-10-28 08:01:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|21
1635408090000|2021-10-28 08:01:30|2259.1|2258.8|2258.5|2258.2|2259.1|2258.8|2258.4|2258.1|52
1635408100000|2021-10-28 08:01:40|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2257.8|2257.5|9
1635408110000|2021-10-28 08:01:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|0
1635408120000|2021-10-28 08:02:00|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|1
1635408130000|2021-10-28 08:02:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|4
1635408140000|2021-10-28 08:02:20|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|1
1635408150000|2021-10-28 08:02:30|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|1
1635408160000|2021-10-28 08:02:40|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|1
1635408170000|2021-10-28 08:02:50|||||||||1
1635408180000|2021-10-28 08:03:00|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|1
1635408190000|2021-10-28 08:03:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258|2257.7|7
1635408200000|2021-10-28 08:03:20|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|0
1635408210000|2021-10-28 08:03:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|2
1635408220000|2021-10-28 08:03:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|3
1635408230000|2021-10-28 08:03:50|2257.9|2257.6|2258.2|2257.9|2258.3|2258|2257.9|2257.6|1
1635408240000|2021-10-28 08:04:00|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|0
1635408250000|2021-10-28 08:04:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1635408260000|2021-10-28 08:04:20|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.8|2257.5|1
1635408270000|2021-10-28 08:04:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1635408280000|2021-10-28 08:04:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|6
1635408290000|2021-10-28 08:04:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|1
1635408300000|2021-10-28 08:05:00|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|6
1635408310000|2021-10-28 08:05:10|2257.8|2257.5|2257|2256.7|2257.8|2257.5|2257|2256.7|45
1635408320000|2021-10-28 08:05:20|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|9
1635408330000|2021-10-28 08:05:30|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|5
1635408340000|2021-10-28 08:05:40|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|4
1635408350000|2021-10-28 08:05:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1635408360000|2021-10-28 08:06:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257|2256.7|1
1635408370000|2021-10-28 08:06:10|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|5
1635408380000|2021-10-28 08:06:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.7|2256.4|2
1635408390000|2021-10-28 08:06:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1635408400000|2021-10-28 08:06:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|14
1635408410000|2021-10-28 08:06:50|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|1
1635408420000|2021-10-28 08:07:00|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|7
1635408430000|2021-10-28 08:07:10|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|1
1635408440000|2021-10-28 08:07:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|2
1635408450000|2021-10-28 08:07:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|2
1635408460000|2021-10-28 08:07:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|1
1635408470000|2021-10-28 08:07:50|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|1
1635408480000|2021-10-28 08:08:00|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|0
1635408490000|2021-10-28 08:08:10|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1635408500000|2021-10-28 08:08:20|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|0
1635408510000|2021-10-28 08:08:30|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|1
1635408520000|2021-10-28 08:08:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1635408530000|2021-10-28 08:08:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1635408540000|2021-10-28 08:09:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1635408550000|2021-10-28 08:09:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1635408560000|2021-10-28 08:09:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1635408570000|2021-10-28 08:09:30|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|9
1635408580000|2021-10-28 08:09:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1635408590000|2021-10-28 08:09:50|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1635408600000|2021-10-28 08:10:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1635408610000|2021-10-28 08:10:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1635408620000|2021-10-28 08:10:20|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|5
1635408630000|2021-10-28 08:10:30|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|3
1635408640000|2021-10-28 08:10:40|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|4
1635408650000|2021-10-28 08:10:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1635408660000|2021-10-28 08:11:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|1
1635408670000|2021-10-28 08:11:10|2257.3|2257|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|3
1635408680000|2021-10-28 08:11:20|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|2
1635408690000|2021-10-28 08:11:30|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|0
1635408700000|2021-10-28 08:11:40|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|3
1635408710000|2021-10-28 08:11:50|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|2
1635408720000|2021-10-28 08:12:00|2256.7|2256.4|2256.9|2256.6|2257.1|2256.8|2256.7|2256.4|4
1635408730000|2021-10-28 08:12:10|||||||||3
1635408740000|2021-10-28 08:12:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1635408750000|2021-10-28 08:12:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|3
1635408760000|2021-10-28 08:12:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|2
1635408770000|2021-10-28 08:12:50|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.7|2256.4|14
1635408780000|2021-10-28 08:13:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1635408790000|2021-10-28 08:13:10|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|11
1635408800000|2021-10-28 08:13:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1635408810000|2021-10-28 08:13:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1635408820000|2021-10-28 08:13:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1635408830000|2021-10-28 08:13:50|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1635408840000|2021-10-28 08:14:00|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|4
1635408850000|2021-10-28 08:14:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|1
1635408860000|2021-10-28 08:14:20|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|0
1635408870000|2021-10-28 08:14:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|2
1635408880000|2021-10-28 08:14:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1635408890000|2021-10-28 08:14:50|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|4
1635408900000|2021-10-28 08:15:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|3
1635408910000|2021-10-28 08:15:10|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|2
1635408920000|2021-10-28 08:15:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|5
1635408930000|2021-10-28 08:15:30|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|6
1635408940000|2021-10-28 08:15:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1635408950000|2021-10-28 08:15:50|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|29
1635408960000|2021-10-28 08:16:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|3
1635408970000|2021-10-28 08:16:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|3
1635408980000|2021-10-28 08:16:20|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|6
1635408990000|2021-10-28 08:16:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1635409000000|2021-10-28 08:16:40|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1635409010000|2021-10-28 08:16:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|1
1635409020000|2021-10-28 08:17:00|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|2
1635409030000|2021-10-28 08:17:10|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|4
1635409040000|2021-10-28 08:17:20|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|2
1635409050000|2021-10-28 08:17:30|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|1
1635409060000|2021-10-28 08:17:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1635409070000|2021-10-28 08:17:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1635409080000|2021-10-28 08:18:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|0
1635409090000|2021-10-28 08:18:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1635409100000|2021-10-28 08:18:20|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1635409110000|2021-10-28 08:18:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1635409120000|2021-10-28 08:18:40|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|1
1635409130000|2021-10-28 08:18:50|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|1
1635409140000|2021-10-28 08:19:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|2
1635409150000|2021-10-28 08:19:10|2256.8|2256.5|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|6
1635409160000|2021-10-28 08:19:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|4
1635409170000|2021-10-28 08:19:30|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|0
1635409180000|2021-10-28 08:19:40|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1635409190000|2021-10-28 08:19:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1635409200000|2021-10-28 08:20:00|2256.8|2256.5|2256.3|2256|2256.9|2256.6|2256.3|2256|7
1635409210000|2021-10-28 08:20:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1635409220000|2021-10-28 08:20:20|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|6
1635409230000|2021-10-28 08:20:30|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|5
1635409240000|2021-10-28 08:20:40|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|7
1635409250000|2021-10-28 08:20:50|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|2
1635409260000|2021-10-28 08:21:00|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|7
1635409270000|2021-10-28 08:21:10|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|2
1635409290000|2021-10-28 08:21:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|6
1635409300000|2021-10-28 08:21:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|4
1635409310000|2021-10-28 08:21:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1635409320000|2021-10-28 08:22:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|2
1635409330000|2021-10-28 08:22:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1635409340000|2021-10-28 08:22:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|0
1635409350000|2021-10-28 08:22:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1635409360000|2021-10-28 08:22:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.3|2256|1
1635409370000|2021-10-28 08:22:50|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|2
1635409380000|2021-10-28 08:23:00|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|0
1635409390000|2021-10-28 08:23:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1635409400000|2021-10-28 08:23:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1635409420000|2021-10-28 08:23:40|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|4
1635409430000|2021-10-28 08:23:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|1
1635409440000|2021-10-28 08:24:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|6
1635409450000|2021-10-28 08:24:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|4
1635409460000|2021-10-28 08:24:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1635409470000|2021-10-28 08:24:30|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1635409480000|2021-10-28 08:24:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|7
1635409490000|2021-10-28 08:24:50|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2257.2|2256.9|9
1635409500000|2021-10-28 08:25:00|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|4
1635409510000|2021-10-28 08:25:10|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|5
1635409520000|2021-10-28 08:25:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1635409530000|2021-10-28 08:25:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1635409540000|2021-10-28 08:25:40|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|0
1635409550000|2021-10-28 08:25:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1635409560000|2021-10-28 08:26:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1635409570000|2021-10-28 08:26:10|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1635409580000|2021-10-28 08:26:20|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257.3|2257|24
1635409590000|2021-10-28 08:26:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|10
1635409600000|2021-10-28 08:26:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|5
1635409610000|2021-10-28 08:26:50|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|3
1635409620000|2021-10-28 08:27:00|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|17
1635409630000|2021-10-28 08:27:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|4
1635409640000|2021-10-28 08:27:20|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|6
1635409650000|2021-10-28 08:27:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|22
1635409660000|2021-10-28 08:27:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|3
1635409670000|2021-10-28 08:27:50|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|2
1635409680000|2021-10-28 08:28:00|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|15
1635409690000|2021-10-28 08:28:10|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|13
1635409700000|2021-10-28 08:28:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|4
1635409710000|2021-10-28 08:28:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|16
1635409720000|2021-10-28 08:28:40|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|14
1635409730000|2021-10-28 08:28:50|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|3
1635409740000|2021-10-28 08:29:00|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|9
1635409750000|2021-10-28 08:29:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|3
1635409760000|2021-10-28 08:29:20|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|4
1635409770000|2021-10-28 08:29:30|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|0
1635409780000|2021-10-28 08:29:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1635409790000|2021-10-28 08:29:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1635409800000|2021-10-28 08:30:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|4
1635409810000|2021-10-28 08:30:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1635409820000|2021-10-28 08:30:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1635409830000|2021-10-28 08:30:30|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|3
1635409840000|2021-10-28 08:30:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1635409850000|2021-10-28 08:30:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|0
1635409860000|2021-10-28 08:31:00|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|3
1635409870000|2021-10-28 08:31:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|0
1635409880000|2021-10-28 08:31:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|23
1635409890000|2021-10-28 08:31:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|14
1635409900000|2021-10-28 08:31:40|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.6|2257.3|14
1635409910000|2021-10-28 08:31:50|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|8
1635409920000|2021-10-28 08:32:00|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258|2257.7|7
1635409930000|2021-10-28 08:32:10|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|7
1635409940000|2021-10-28 08:32:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1635409950000|2021-10-28 08:32:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1635409960000|2021-10-28 08:32:40|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|0
1635409970000|2021-10-28 08:32:50|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|4
1635409980000|2021-10-28 08:33:00|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|2
1635409990000|2021-10-28 08:33:10|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|1
1635410000000|2021-10-28 08:33:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635410010000|2021-10-28 08:33:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635410020000|2021-10-28 08:33:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635410030000|2021-10-28 08:33:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|6
1635410040000|2021-10-28 08:34:00|2258.3|2258|2258.1|2257.8|2258.3|2258|2258|2257.7|2
1635410050000|2021-10-28 08:34:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|3
1635410060000|2021-10-28 08:34:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1635410070000|2021-10-28 08:34:30|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1635410080000|2021-10-28 08:34:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1635410090000|2021-10-28 08:34:50|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1635410100000|2021-10-28 08:35:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|9
1635410110000|2021-10-28 08:35:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1635410120000|2021-10-28 08:35:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1635410130000|2021-10-28 08:35:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1635410140000|2021-10-28 08:35:40|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1635410150000|2021-10-28 08:35:50|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|8
1635410160000|2021-10-28 08:36:00|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|1
1635410170000|2021-10-28 08:36:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1635410180000|2021-10-28 08:36:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1635410190000|2021-10-28 08:36:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|1
1635410200000|2021-10-28 08:36:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1635410210000|2021-10-28 08:36:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1635410220000|2021-10-28 08:37:00|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|5
1635410230000|2021-10-28 08:37:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1635410240000|2021-10-28 08:37:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1635410250000|2021-10-28 08:37:30|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|5
1635410260000|2021-10-28 08:37:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1635410270000|2021-10-28 08:37:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635410280000|2021-10-28 08:38:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1635410290000|2021-10-28 08:38:10|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|1
1635410300000|2021-10-28 08:38:20|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|2
1635410310000|2021-10-28 08:38:30|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|0
1635410320000|2021-10-28 08:38:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|3
1635410330000|2021-10-28 08:38:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1635410340000|2021-10-28 08:39:00|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|1
1635410350000|2021-10-28 08:39:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|5
1635410360000|2021-10-28 08:39:20|2258.8|2258.5|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|6
1635410370000|2021-10-28 08:39:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|6
1635410380000|2021-10-28 08:39:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635410390000|2021-10-28 08:39:50|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635410400000|2021-10-28 08:40:00|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|8
1635410410000|2021-10-28 08:40:10|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|0
1635410420000|2021-10-28 08:40:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|12
1635410430000|2021-10-28 08:40:30|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|2
1635410440000|2021-10-28 08:40:40|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.3|2258|3
1635410450000|2021-10-28 08:40:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|1
1635410460000|2021-10-28 08:41:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1635410470000|2021-10-28 08:41:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1635410480000|2021-10-28 08:41:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|4
1635410490000|2021-10-28 08:41:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|0
1635410500000|2021-10-28 08:41:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1635410510000|2021-10-28 08:41:50|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|3
1635410520000|2021-10-28 08:42:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|1
1635410530000|2021-10-28 08:42:10|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|12
1635410540000|2021-10-28 08:42:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|5
1635410550000|2021-10-28 08:42:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1635410560000|2021-10-28 08:42:40|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|5
1635410570000|2021-10-28 08:42:50|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|11
1635410580000|2021-10-28 08:43:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|4
1635410590000|2021-10-28 08:43:10|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|12
1635410600000|2021-10-28 08:43:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|5
1635410620000|2021-10-28 08:43:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1635410630000|2021-10-28 08:43:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|6
1635410640000|2021-10-28 08:44:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|2
1635410650000|2021-10-28 08:44:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1635410660000|2021-10-28 08:44:20|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|1
1635410670000|2021-10-28 08:44:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1635410680000|2021-10-28 08:44:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1635410690000|2021-10-28 08:44:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1635410700000|2021-10-28 08:45:00|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|7
1635410710000|2021-10-28 08:45:10|||||||||1
1635410720000|2021-10-28 08:45:20|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.7|2259.4|3
1635410730000|2021-10-28 08:45:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1635410740000|2021-10-28 08:45:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1635410750000|2021-10-28 08:45:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1635410760000|2021-10-28 08:46:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635410770000|2021-10-28 08:46:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635410780000|2021-10-28 08:46:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|1
1635410790000|2021-10-28 08:46:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1635410800000|2021-10-28 08:46:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635410810000|2021-10-28 08:46:50|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|1
1635410820000|2021-10-28 08:47:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.3|2259|4
1635410830000|2021-10-28 08:47:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|2
1635410840000|2021-10-28 08:47:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1635410850000|2021-10-28 08:47:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1635410860000|2021-10-28 08:47:40|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|0
1635410870000|2021-10-28 08:47:50|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|30
1635410880000|2021-10-28 08:48:00|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|4
1635410890000|2021-10-28 08:48:10|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|1
1635410900000|2021-10-28 08:48:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1635410910000|2021-10-28 08:48:30|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|15
1635410920000|2021-10-28 08:48:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1635410930000|2021-10-28 08:48:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|12
1635410940000|2021-10-28 08:49:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|13
1635410950000|2021-10-28 08:49:10|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|4
1635410960000|2021-10-28 08:49:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1635410970000|2021-10-28 08:49:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1635410980000|2021-10-28 08:49:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1635410990000|2021-10-28 08:49:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|27
1635411000000|2021-10-28 08:50:00|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|40
1635411010000|2021-10-28 08:50:10|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|9
1635411020000|2021-10-28 08:50:20|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|12
1635411030000|2021-10-28 08:50:30|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|11
1635411040000|2021-10-28 08:50:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|14
1635411050000|2021-10-28 08:50:50|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|5
1635411060000|2021-10-28 08:51:00|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|5
1635411070000|2021-10-28 08:51:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|11
1635411080000|2021-10-28 08:51:20|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|5
1635411090000|2021-10-28 08:51:30|2258.5|2258.2|2258.4|2258.1|2258.7|2258.4|2258.3|2258|17
1635411100000|2021-10-28 08:51:40|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|6
1635411110000|2021-10-28 08:51:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|1
1635411120000|2021-10-28 08:52:00|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|2
1635411130000|2021-10-28 08:52:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|3
1635411140000|2021-10-28 08:52:20|2258.4|2258.1|2258.3|2258|2258.6|2258.3|2258.3|2258|6
1635411150000|2021-10-28 08:52:30|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|8
1635411160000|2021-10-28 08:52:40|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|10
1635411170000|2021-10-28 08:52:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|35
1635411180000|2021-10-28 08:53:00|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1635411190000|2021-10-28 08:53:10|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|5
1635411200000|2021-10-28 08:53:20|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|9
1635411210000|2021-10-28 08:53:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|32
1635411220000|2021-10-28 08:53:40|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|7
1635411230000|2021-10-28 08:53:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|5
1635411240000|2021-10-28 08:54:00|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|11
1635411250000|2021-10-28 08:54:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|4
1635411260000|2021-10-28 08:54:20|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257|2256.7|12
1635411270000|2021-10-28 08:54:30|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|18
1635411280000|2021-10-28 08:54:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|5
1635411290000|2021-10-28 08:54:50|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|1
1635411300000|2021-10-28 08:55:00|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|6
1635411310000|2021-10-28 08:55:10|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|18
1635411320000|2021-10-28 08:55:20|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|10
1635411330000|2021-10-28 08:55:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1635411340000|2021-10-28 08:55:40|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|5
1635411350000|2021-10-28 08:55:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|5
1635411360000|2021-10-28 08:56:00|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|3
1635411370000|2021-10-28 08:56:10|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|9
1635411380000|2021-10-28 08:56:20|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|36
1635411400000|2021-10-28 08:56:40|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|16
1635411410000|2021-10-28 08:56:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|18
1635411420000|2021-10-28 08:57:00|||||||||1
1635411430000|2021-10-28 08:57:10|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|13
1635411440000|2021-10-28 08:57:20|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1635411450000|2021-10-28 08:57:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1635411460000|2021-10-28 08:57:40|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|9
1635411470000|2021-10-28 08:57:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|2
1635411480000|2021-10-28 08:58:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|7
1635411490000|2021-10-28 08:58:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|9
1635411500000|2021-10-28 08:58:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|55
1635411510000|2021-10-28 08:58:30|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|3
1635411520000|2021-10-28 08:58:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|1
1635411540000|2021-10-28 08:59:00|||||||||6
1635411550000|2021-10-28 08:59:10|||||||||1
1635411560000|2021-10-28 08:59:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|6
1635411570000|2021-10-28 08:59:30|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|1
1635411580000|2021-10-28 08:59:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1635411590000|2021-10-28 08:59:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|8
1635411600000|2021-10-28 09:00:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|12
1635411610000|2021-10-28 09:00:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|9
1635411620000|2021-10-28 09:00:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1635411660000|2021-10-28 09:01:00|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|4
1635411670000|2021-10-28 09:01:10|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|4
1635411680000|2021-10-28 09:01:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1635411690000|2021-10-28 09:01:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1635411700000|2021-10-28 09:01:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1635411710000|2021-10-28 09:01:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|4
1635411720000|2021-10-28 09:02:00|2256.7|2256.4|2256.9|2256.6|2257|2256.7|2256.7|2256.4|3
1635411750000|2021-10-28 09:02:30|||||||||1
1635411760000|2021-10-28 09:02:40|2257|2256.7|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|17
1635411770000|2021-10-28 09:02:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1635411780000|2021-10-28 09:03:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|5
1635411790000|2021-10-28 09:03:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|5
1635411800000|2021-10-28 09:03:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|6
1635411810000|2021-10-28 09:03:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|5
1635411830000|2021-10-28 09:03:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1635411840000|2021-10-28 09:04:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|4
1635411850000|2021-10-28 09:04:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|4
1635411860000|2021-10-28 09:04:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|3
1635411870000|2021-10-28 09:04:30|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|8
1635411880000|2021-10-28 09:04:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|5
1635411930000|2021-10-28 09:05:30|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|12
1635411940000|2021-10-28 09:05:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1635411950000|2021-10-28 09:05:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|6
1635411960000|2021-10-28 09:06:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|11
1635411970000|2021-10-28 09:06:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|5
1635411990000|2021-10-28 09:06:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|11
1635412010000|2021-10-28 09:06:50|||||||||1
1635412020000|2021-10-28 09:07:00|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|24
1635412030000|2021-10-28 09:07:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1635412040000|2021-10-28 09:07:20|||||||||1
1635412070000|2021-10-28 09:07:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|4
1635412080000|2021-10-28 09:08:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|7
1635412090000|2021-10-28 09:08:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|7
1635412100000|2021-10-28 09:08:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|4
1635412110000|2021-10-28 09:08:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|3
1635412130000|2021-10-28 09:08:50|||||||||4
1635412140000|2021-10-28 09:09:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1635412150000|2021-10-28 09:09:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1635412160000|2021-10-28 09:09:20|||||||||1
1635412170000|2021-10-28 09:09:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|2
1635412180000|2021-10-28 09:09:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1635412190000|2021-10-28 09:09:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1635412200000|2021-10-28 09:10:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|4
1635412210000|2021-10-28 09:10:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|2
1635412220000|2021-10-28 09:10:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1635412230000|2021-10-28 09:10:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1635412240000|2021-10-28 09:10:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|6
1635412250000|2021-10-28 09:10:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|16
1635412260000|2021-10-28 09:11:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|2
1635412270000|2021-10-28 09:11:10|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|19
1635412280000|2021-10-28 09:11:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1635412290000|2021-10-28 09:11:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|3
1635412300000|2021-10-28 09:11:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1635412310000|2021-10-28 09:11:50|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|26
1635412320000|2021-10-28 09:12:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|24
1635412330000|2021-10-28 09:12:10|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|26
1635412340000|2021-10-28 09:12:20|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|9
1635412350000|2021-10-28 09:12:30|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|6
1635412360000|2021-10-28 09:12:40|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|7
1635412370000|2021-10-28 09:12:50|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|7
1635412380000|2021-10-28 09:13:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|7
1635412390000|2021-10-28 09:13:10|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|8
1635412400000|2021-10-28 09:13:20|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|8
1635412410000|2021-10-28 09:13:30|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|8
1635412420000|2021-10-28 09:13:40|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|9
1635412430000|2021-10-28 09:13:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|11
1635412440000|2021-10-28 09:14:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|19
1635412450000|2021-10-28 09:14:10|2255.5|2255.2|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|27
1635412460000|2021-10-28 09:14:20|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|7
1635412470000|2021-10-28 09:14:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|10
1635412480000|2021-10-28 09:14:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|6
1635412490000|2021-10-28 09:14:50|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.3|2255|33
1635412500000|2021-10-28 09:15:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|3
1635412510000|2021-10-28 09:15:10|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|6
1635412520000|2021-10-28 09:15:20|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|3
1635412530000|2021-10-28 09:15:30|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|2
1635412540000|2021-10-28 09:15:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1635412550000|2021-10-28 09:15:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|2
1635412560000|2021-10-28 09:16:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1635412570000|2021-10-28 09:16:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|1
1635412580000|2021-10-28 09:16:20|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|2
1635412590000|2021-10-28 09:16:30|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|17
1635412600000|2021-10-28 09:16:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|7
1635412610000|2021-10-28 09:16:50|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254|2253.7|12
1635412620000|2021-10-28 09:17:00|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|4
1635412630000|2021-10-28 09:17:10|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|11
1635412640000|2021-10-28 09:17:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1635412650000|2021-10-28 09:17:30|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|13
1635412660000|2021-10-28 09:17:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|14
1635412670000|2021-10-28 09:17:50|2253.8|2253.5|2253.4|2253.1|2253.9|2253.6|2253.3|2253|31
1635412680000|2021-10-28 09:18:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|18
1635412690000|2021-10-28 09:18:10|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|8
1635412700000|2021-10-28 09:18:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1635412710000|2021-10-28 09:18:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1635412720000|2021-10-28 09:18:40|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|6
1635412730000|2021-10-28 09:18:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|1
1635412740000|2021-10-28 09:19:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|5
1635412750000|2021-10-28 09:19:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|6
1635412760000|2021-10-28 09:19:20|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|9
1635412770000|2021-10-28 09:19:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|4
1635412780000|2021-10-28 09:19:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1635412790000|2021-10-28 09:19:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1635412800000|2021-10-28 09:20:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|10
1635412810000|2021-10-28 09:20:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|12
1635412820000|2021-10-28 09:20:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1635412830000|2021-10-28 09:20:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|11
1635412840000|2021-10-28 09:20:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1635412850000|2021-10-28 09:20:50|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|18
1635412860000|2021-10-28 09:21:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|7
1635412880000|2021-10-28 09:21:20|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254.1|2253.8|4
1635412890000|2021-10-28 09:21:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|5
1635412900000|2021-10-28 09:21:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1635412910000|2021-10-28 09:21:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1635412920000|2021-10-28 09:22:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|10
1635412930000|2021-10-28 09:22:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1635412940000|2021-10-28 09:22:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|4
1635412950000|2021-10-28 09:22:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1635412960000|2021-10-28 09:22:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1635412970000|2021-10-28 09:22:50|||||||||12
1635412980000|2021-10-28 09:23:00|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.8|2253.5|4
1635413000000|2021-10-28 09:23:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|8
1635413010000|2021-10-28 09:23:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|6
1635413020000|2021-10-28 09:23:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|8
1635413030000|2021-10-28 09:23:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1635413040000|2021-10-28 09:24:00|||||||||5
1635413050000|2021-10-28 09:24:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|6
1635413060000|2021-10-28 09:24:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|5
1635413070000|2021-10-28 09:24:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|7
1635413080000|2021-10-28 09:24:40|2254.1|2253.8|2254.3|2254|2254.3|2254|2254|2253.7|6
1635413090000|2021-10-28 09:24:50|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|10
1635413100000|2021-10-28 09:25:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1635413110000|2021-10-28 09:25:10|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|5
1635413120000|2021-10-28 09:25:20|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|10
1635413130000|2021-10-28 09:25:30|2255.2|2254.9|2254.9|2254.6|2255.3|2255|2254.9|2254.6|6
1635413140000|2021-10-28 09:25:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1635413150000|2021-10-28 09:25:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|4
1635413160000|2021-10-28 09:26:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1635413170000|2021-10-28 09:26:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|10
1635413180000|2021-10-28 09:26:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1635413190000|2021-10-28 09:26:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1635413200000|2021-10-28 09:26:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|5
1635413210000|2021-10-28 09:26:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|6
1635413220000|2021-10-28 09:27:00|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|4
1635413230000|2021-10-28 09:27:10|2254.8|2254.5|2255.3|2255|2255.3|2255|2254.8|2254.5|2
1635413240000|2021-10-28 09:27:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|1
1635413250000|2021-10-28 09:27:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|1
1635413260000|2021-10-28 09:27:40|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1635413270000|2021-10-28 09:27:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1635413280000|2021-10-28 09:28:00|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255.2|2254.9|0
1635413290000|2021-10-28 09:28:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1635413310000|2021-10-28 09:28:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1635413320000|2021-10-28 09:28:40|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.3|2255|0
1635413330000|2021-10-28 09:28:50|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255|2254.7|1
1635413340000|2021-10-28 09:29:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|2
1635413350000|2021-10-28 09:29:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1635413360000|2021-10-28 09:29:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1635413370000|2021-10-28 09:29:30|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|12
1635413380000|2021-10-28 09:29:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|1
1635413390000|2021-10-28 09:29:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1635413400000|2021-10-28 09:30:00|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|3
1635413410000|2021-10-28 09:30:10|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|0
1635413420000|2021-10-28 09:30:20|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|0
1635413430000|2021-10-28 09:30:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1635413440000|2021-10-28 09:30:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1635413450000|2021-10-28 09:30:50|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|0
1635413460000|2021-10-28 09:31:00|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1635413470000|2021-10-28 09:31:10|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.1|2253.8|5
1635413490000|2021-10-28 09:31:30|||||||||10
1635413510000|2021-10-28 09:31:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1635413520000|2021-10-28 09:32:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|8
1635413530000|2021-10-28 09:32:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|1
1635413540000|2021-10-28 09:32:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1635413550000|2021-10-28 09:32:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|1
1635413560000|2021-10-28 09:32:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|1
1635413570000|2021-10-28 09:32:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1635413580000|2021-10-28 09:33:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1635413590000|2021-10-28 09:33:10|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|3
1635413600000|2021-10-28 09:33:20|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|3
1635413610000|2021-10-28 09:33:30|||||||||1
1635413620000|2021-10-28 09:33:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1635413630000|2021-10-28 09:33:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1635413640000|2021-10-28 09:34:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1635413650000|2021-10-28 09:34:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|6
1635413660000|2021-10-28 09:34:20|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|1
1635413670000|2021-10-28 09:34:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1635413680000|2021-10-28 09:34:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|5
1635413690000|2021-10-28 09:34:50|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|11
1635413700000|2021-10-28 09:35:00|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|6
1635413710000|2021-10-28 09:35:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|21
1635413720000|2021-10-28 09:35:20|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|1
1635413730000|2021-10-28 09:35:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1635413740000|2021-10-28 09:35:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1635413750000|2021-10-28 09:35:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1635413760000|2021-10-28 09:36:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1635413770000|2021-10-28 09:36:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1635413780000|2021-10-28 09:36:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|5
1635413790000|2021-10-28 09:36:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1635413800000|2021-10-28 09:36:40|||||||||1
1635413810000|2021-10-28 09:36:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|9
1635413820000|2021-10-28 09:37:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1635413830000|2021-10-28 09:37:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1635413840000|2021-10-28 09:37:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|6
1635413850000|2021-10-28 09:37:30|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|3
1635413860000|2021-10-28 09:37:40|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1635413870000|2021-10-28 09:37:50|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|14
1635413880000|2021-10-28 09:38:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|1
1635413890000|2021-10-28 09:38:10|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1635413900000|2021-10-28 09:38:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1635413920000|2021-10-28 09:38:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|0
1635413930000|2021-10-28 09:38:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1635413940000|2021-10-28 09:39:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|5
1635413950000|2021-10-28 09:39:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1635413960000|2021-10-28 09:39:20|2253.7|2253.4|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|23
1635413970000|2021-10-28 09:39:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1635413980000|2021-10-28 09:39:40|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|2
1635413990000|2021-10-28 09:39:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|7
1635414000000|2021-10-28 09:40:00|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|0
1635414010000|2021-10-28 09:40:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1635414020000|2021-10-28 09:40:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|0
1635414030000|2021-10-28 09:40:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1635414040000|2021-10-28 09:40:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|2
1635414050000|2021-10-28 09:40:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1635414060000|2021-10-28 09:41:00|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|1
1635414070000|2021-10-28 09:41:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1635414080000|2021-10-28 09:41:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1635414090000|2021-10-28 09:41:30|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1635414100000|2021-10-28 09:41:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1635414110000|2021-10-28 09:41:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|17
1635414120000|2021-10-28 09:42:00|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|1
1635414130000|2021-10-28 09:42:10|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1635414140000|2021-10-28 09:42:20|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|1
1635414160000|2021-10-28 09:42:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1635414170000|2021-10-28 09:42:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|0
1635414180000|2021-10-28 09:43:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1635414190000|2021-10-28 09:43:10|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1635414200000|2021-10-28 09:43:20|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|1
1635414210000|2021-10-28 09:43:30|||||||||1
1635414220000|2021-10-28 09:43:40|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.7|2254.4|1
1635414230000|2021-10-28 09:43:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|0
1635414240000|2021-10-28 09:44:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1635414250000|2021-10-28 09:44:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1635414260000|2021-10-28 09:44:20|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|18
1635414280000|2021-10-28 09:44:40|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|7
1635414290000|2021-10-28 09:44:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1635414300000|2021-10-28 09:45:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|3
1635414310000|2021-10-28 09:45:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|10
1635414320000|2021-10-28 09:45:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1635414330000|2021-10-28 09:45:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1635414360000|2021-10-28 09:46:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|0
1635414370000|2021-10-28 09:46:10|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|1
1635414380000|2021-10-28 09:46:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1635414390000|2021-10-28 09:46:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|0
1635414400000|2021-10-28 09:46:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1635414410000|2021-10-28 09:46:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1635414420000|2021-10-28 09:47:00|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1635414430000|2021-10-28 09:47:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1635414440000|2021-10-28 09:47:20|||||||||2
1635414450000|2021-10-28 09:47:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255|2254.7|5
1635414460000|2021-10-28 09:47:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1635414470000|2021-10-28 09:47:50|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|1
1635414480000|2021-10-28 09:48:00|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|10
1635414490000|2021-10-28 09:48:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1635414500000|2021-10-28 09:48:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1635414510000|2021-10-28 09:48:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1635414520000|2021-10-28 09:48:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1635414530000|2021-10-28 09:48:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1635414540000|2021-10-28 09:49:00|||||||||2
1635414560000|2021-10-28 09:49:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1635414570000|2021-10-28 09:49:30|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|2
1635414580000|2021-10-28 09:49:40|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|5
1635414590000|2021-10-28 09:49:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|11
1635414600000|2021-10-28 09:50:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1635414610000|2021-10-28 09:50:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|1
1635414620000|2021-10-28 09:50:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1635414630000|2021-10-28 09:50:30|||||||||1
1635414640000|2021-10-28 09:50:40|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|3
1635414650000|2021-10-28 09:50:50|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|1
1635414660000|2021-10-28 09:51:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|1
1635414670000|2021-10-28 09:51:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1635414680000|2021-10-28 09:51:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1635414690000|2021-10-28 09:51:30|2255|2254.7|2255.1|2254.8|2255.3|2255|2255|2254.7|7
1635414700000|2021-10-28 09:51:40|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|1
1635414710000|2021-10-28 09:51:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1635414720000|2021-10-28 09:52:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|5
1635414730000|2021-10-28 09:52:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|4
1635414750000|2021-10-28 09:52:30|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|3
1635414760000|2021-10-28 09:52:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|1
1635414770000|2021-10-28 09:52:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|1
1635414780000|2021-10-28 09:53:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1635414790000|2021-10-28 09:53:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|6
1635414810000|2021-10-28 09:53:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1635414820000|2021-10-28 09:53:40|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.3|2254|6
1635414830000|2021-10-28 09:53:50|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|1
1635414840000|2021-10-28 09:54:00|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|4
1635414850000|2021-10-28 09:54:10|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|2
1635414860000|2021-10-28 09:54:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1635414870000|2021-10-28 09:54:30|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|1
1635414880000|2021-10-28 09:54:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1635414890000|2021-10-28 09:54:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1635414900000|2021-10-28 09:55:00|||||||||3
1635414910000|2021-10-28 09:55:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1635414920000|2021-10-28 09:55:20|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1635414930000|2021-10-28 09:55:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1635414940000|2021-10-28 09:55:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1635414950000|2021-10-28 09:55:50|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|0
1635414960000|2021-10-28 09:56:00|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|13
1635414970000|2021-10-28 09:56:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1635414980000|2021-10-28 09:56:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|4
1635414990000|2021-10-28 09:56:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1635415000000|2021-10-28 09:56:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|1
1635415010000|2021-10-28 09:56:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1635415020000|2021-10-28 09:57:00|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1635415030000|2021-10-28 09:57:10|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|1
1635415040000|2021-10-28 09:57:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1635415050000|2021-10-28 09:57:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|4
1635415060000|2021-10-28 09:57:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1635415070000|2021-10-28 09:57:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1635415080000|2021-10-28 09:58:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1635415090000|2021-10-28 09:58:10|2255.7|2255.4|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1635415100000|2021-10-28 09:58:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|6
1635415110000|2021-10-28 09:58:30|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|2
1635415120000|2021-10-28 09:58:40|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1635415130000|2021-10-28 09:58:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1635415140000|2021-10-28 09:59:00|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1635415150000|2021-10-28 09:59:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1635415160000|2021-10-28 09:59:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1635415170000|2021-10-28 09:59:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1635415180000|2021-10-28 09:59:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|4
1635415190000|2021-10-28 09:59:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|10
1635415200000|2021-10-28 10:00:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|4
1635415210000|2021-10-28 10:00:10|||||||||2
1635415220000|2021-10-28 10:00:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1635415230000|2021-10-28 10:00:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1635415240000|2021-10-28 10:00:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|0
1635415250000|2021-10-28 10:00:50|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|19
1635415260000|2021-10-28 10:01:00|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.2|2254.9|5
1635415270000|2021-10-28 10:01:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1635415280000|2021-10-28 10:01:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|4
1635415290000|2021-10-28 10:01:30|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1635415300000|2021-10-28 10:01:40|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1635415310000|2021-10-28 10:01:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|1
1635415320000|2021-10-28 10:02:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1635415330000|2021-10-28 10:02:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1635415340000|2021-10-28 10:02:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1635415350000|2021-10-28 10:02:30|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|31
1635415360000|2021-10-28 10:02:40|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|1
1635415370000|2021-10-28 10:02:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1635415380000|2021-10-28 10:03:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1635415390000|2021-10-28 10:03:10|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|5
1635415400000|2021-10-28 10:03:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1635415410000|2021-10-28 10:03:30|2255.6|2255.3|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|1
1635415420000|2021-10-28 10:03:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|2
1635415430000|2021-10-28 10:03:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1635415440000|2021-10-28 10:04:00|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|8
1635415450000|2021-10-28 10:04:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1635415460000|2021-10-28 10:04:20|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|4
1635415470000|2021-10-28 10:04:30|2256|2255.7|2256.3|2256|2256.3|2256|2255.9|2255.6|15
1635415480000|2021-10-28 10:04:40|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|10
1635415490000|2021-10-28 10:04:50|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|19
1635415500000|2021-10-28 10:05:00|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|7
1635415510000|2021-10-28 10:05:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1635415520000|2021-10-28 10:05:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|0
1635415530000|2021-10-28 10:05:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|1
1635415540000|2021-10-28 10:05:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1635415550000|2021-10-28 10:05:50|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|0
1635415560000|2021-10-28 10:06:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1635415570000|2021-10-28 10:06:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1635415580000|2021-10-28 10:06:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1635415590000|2021-10-28 10:06:30|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|5
1635415610000|2021-10-28 10:06:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1635415620000|2021-10-28 10:07:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1635415630000|2021-10-28 10:07:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1635415640000|2021-10-28 10:07:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1635415650000|2021-10-28 10:07:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1635415660000|2021-10-28 10:07:40|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1635415670000|2021-10-28 10:07:50|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1635415690000|2021-10-28 10:08:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1635415700000|2021-10-28 10:08:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|6
1635415710000|2021-10-28 10:08:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1635415720000|2021-10-28 10:08:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1635415730000|2021-10-28 10:08:50|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|4
1635415740000|2021-10-28 10:09:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|1
1635415750000|2021-10-28 10:09:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1635415760000|2021-10-28 10:09:20|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1635415770000|2021-10-28 10:09:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1635415790000|2021-10-28 10:09:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1635415810000|2021-10-28 10:10:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1635415820000|2021-10-28 10:10:20|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|6
1635415830000|2021-10-28 10:10:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1635415840000|2021-10-28 10:10:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1635415850000|2021-10-28 10:10:50|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.2|2255.9|1
1635415860000|2021-10-28 10:11:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|1
1635415870000|2021-10-28 10:11:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1635415900000|2021-10-28 10:11:40|||||||||1
1635415910000|2021-10-28 10:11:50|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2256|2255.7|52
1635415920000|2021-10-28 10:12:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|4
1635415930000|2021-10-28 10:12:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|9
1635415940000|2021-10-28 10:12:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|7
1635415950000|2021-10-28 10:12:30|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1635415960000|2021-10-28 10:12:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1635415970000|2021-10-28 10:12:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1635415980000|2021-10-28 10:13:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|3
1635415990000|2021-10-28 10:13:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1635416010000|2021-10-28 10:13:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1635416020000|2021-10-28 10:13:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|2
1635416030000|2021-10-28 10:13:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|5
1635416040000|2021-10-28 10:14:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1635416050000|2021-10-28 10:14:10|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|5
1635416060000|2021-10-28 10:14:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1635416070000|2021-10-28 10:14:30|2256|2255.7|2256|2255.7|2256.3|2256|2256|2255.7|29
1635416080000|2021-10-28 10:14:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1635416090000|2021-10-28 10:14:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1635416100000|2021-10-28 10:15:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1635416110000|2021-10-28 10:15:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1635416120000|2021-10-28 10:15:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1635416130000|2021-10-28 10:15:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1635416140000|2021-10-28 10:15:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|2
1635416150000|2021-10-28 10:15:50|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|0
1635416160000|2021-10-28 10:16:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|3
1635416170000|2021-10-28 10:16:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1635416180000|2021-10-28 10:16:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1635416190000|2021-10-28 10:16:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|2
1635416200000|2021-10-28 10:16:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1635416210000|2021-10-28 10:16:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1635416220000|2021-10-28 10:17:00|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|4
1635416230000|2021-10-28 10:17:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1635416240000|2021-10-28 10:17:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|3
1635416260000|2021-10-28 10:17:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1635416270000|2021-10-28 10:17:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|4
1635416280000|2021-10-28 10:18:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1635416300000|2021-10-28 10:18:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1635416310000|2021-10-28 10:18:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1635416330000|2021-10-28 10:18:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|6
1635416340000|2021-10-28 10:19:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|6
1635416350000|2021-10-28 10:19:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1635416360000|2021-10-28 10:19:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1635416370000|2021-10-28 10:19:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1635416380000|2021-10-28 10:19:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1635416390000|2021-10-28 10:19:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1635416400000|2021-10-28 10:20:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1635416410000|2021-10-28 10:20:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|0
1635416440000|2021-10-28 10:20:40|||||||||2
1635416500000|2021-10-28 10:21:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1635416510000|2021-10-28 10:21:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|4
1635416530000|2021-10-28 10:22:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1635416550000|2021-10-28 10:22:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1635416590000|2021-10-28 10:23:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1635416610000|2021-10-28 10:23:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1635416620000|2021-10-28 10:23:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1635416630000|2021-10-28 10:23:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1635416650000|2021-10-28 10:24:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1635416670000|2021-10-28 10:24:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|8
1635416680000|2021-10-28 10:24:40|||||||||2
1635416690000|2021-10-28 10:24:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1635416700000|2021-10-28 10:25:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|1
1635416710000|2021-10-28 10:25:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|2
1635416720000|2021-10-28 10:25:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|4
1635416730000|2021-10-28 10:25:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1635416740000|2021-10-28 10:25:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1635416750000|2021-10-28 10:25:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|1
1635416760000|2021-10-28 10:26:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1635416770000|2021-10-28 10:26:10|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|9
1635416800000|2021-10-28 10:26:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1635416820000|2021-10-28 10:27:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|1
1635416830000|2021-10-28 10:27:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1635416840000|2021-10-28 10:27:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1635416850000|2021-10-28 10:27:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|4
1635416860000|2021-10-28 10:27:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1635416870000|2021-10-28 10:27:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|4
1635416880000|2021-10-28 10:28:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1635416890000|2021-10-28 10:28:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1635416900000|2021-10-28 10:28:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1635416910000|2021-10-28 10:28:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1635416920000|2021-10-28 10:28:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1635416940000|2021-10-28 10:29:00|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|12
1635416950000|2021-10-28 10:29:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|2
1635416960000|2021-10-28 10:29:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1635416970000|2021-10-28 10:29:30|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1635416980000|2021-10-28 10:29:40|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1635416990000|2021-10-28 10:29:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1635417000000|2021-10-28 10:30:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1635417010000|2021-10-28 10:30:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|0
1635417020000|2021-10-28 10:30:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1635417030000|2021-10-28 10:30:30|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|5
1635417040000|2021-10-28 10:30:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|2
1635417050000|2021-10-28 10:30:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1635417060000|2021-10-28 10:31:00|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|2
1635417070000|2021-10-28 10:31:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1635417080000|2021-10-28 10:31:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|6
1635417100000|2021-10-28 10:31:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1635417110000|2021-10-28 10:31:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1635417120000|2021-10-28 10:32:00|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|0
1635417130000|2021-10-28 10:32:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1635417140000|2021-10-28 10:32:20|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1635417150000|2021-10-28 10:32:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1635417160000|2021-10-28 10:32:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1635417170000|2021-10-28 10:32:50|||||||||1
1635417180000|2021-10-28 10:33:00|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|2
1635417190000|2021-10-28 10:33:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|3
1635417200000|2021-10-28 10:33:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1635417210000|2021-10-28 10:33:30|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|0
1635417220000|2021-10-28 10:33:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1635417240000|2021-10-28 10:34:00|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1635417260000|2021-10-28 10:34:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|8
1635417270000|2021-10-28 10:34:30|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|3
1635417280000|2021-10-28 10:34:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1635417290000|2021-10-28 10:34:50|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|4
1635417300000|2021-10-28 10:35:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1635417310000|2021-10-28 10:35:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1635417320000|2021-10-28 10:35:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|3
1635417330000|2021-10-28 10:35:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|7
1635417340000|2021-10-28 10:35:40|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|9
1635417350000|2021-10-28 10:35:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1635417370000|2021-10-28 10:36:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1635417380000|2021-10-28 10:36:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|5
1635417390000|2021-10-28 10:36:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635417400000|2021-10-28 10:36:40|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|1
1635417410000|2021-10-28 10:36:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1635417420000|2021-10-28 10:37:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1635417440000|2021-10-28 10:37:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|1
1635417450000|2021-10-28 10:37:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635417460000|2021-10-28 10:37:40|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1635417470000|2021-10-28 10:37:50|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|3
1635417480000|2021-10-28 10:38:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1635417490000|2021-10-28 10:38:10|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1635417500000|2021-10-28 10:38:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1635417510000|2021-10-28 10:38:30|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|4
1635417520000|2021-10-28 10:38:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|12
1635417530000|2021-10-28 10:38:50|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635417540000|2021-10-28 10:39:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|0
1635417550000|2021-10-28 10:39:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1635417560000|2021-10-28 10:39:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1635417570000|2021-10-28 10:39:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1635417580000|2021-10-28 10:39:40|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1635417590000|2021-10-28 10:39:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1635417600000|2021-10-28 10:40:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1635417610000|2021-10-28 10:40:10|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|3
1635417620000|2021-10-28 10:40:20|||||||||1
1635417650000|2021-10-28 10:40:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|4
1635417660000|2021-10-28 10:41:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|8
1635417700000|2021-10-28 10:41:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1635417710000|2021-10-28 10:41:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1635417720000|2021-10-28 10:42:00|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|3
1635417730000|2021-10-28 10:42:10|||||||||9
1635417750000|2021-10-28 10:42:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1635417760000|2021-10-28 10:42:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1635417770000|2021-10-28 10:42:50|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|4
1635417780000|2021-10-28 10:43:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|4
1635417790000|2021-10-28 10:43:10|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|17
1635417800000|2021-10-28 10:43:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1635417810000|2021-10-28 10:43:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1635417830000|2021-10-28 10:43:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|10
1635417840000|2021-10-28 10:44:00|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|12
1635417850000|2021-10-28 10:44:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1635417860000|2021-10-28 10:44:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|10
1635417870000|2021-10-28 10:44:30|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1635417880000|2021-10-28 10:44:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1635417900000|2021-10-28 10:45:00|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.2|2256.9|2
1635417910000|2021-10-28 10:45:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1635417920000|2021-10-28 10:45:20|||||||||2
1635417930000|2021-10-28 10:45:30|||||||||1
1635417940000|2021-10-28 10:45:40|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.2|2256.9|6
1635417950000|2021-10-28 10:45:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1635417960000|2021-10-28 10:46:00|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1635417970000|2021-10-28 10:46:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1635417980000|2021-10-28 10:46:20|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|0
1635417990000|2021-10-28 10:46:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1635418000000|2021-10-28 10:46:40|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|1
1635418010000|2021-10-28 10:46:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|10
1635418020000|2021-10-28 10:47:00|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1635418030000|2021-10-28 10:47:10|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.8|2257.5|15
1635418040000|2021-10-28 10:47:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1635418050000|2021-10-28 10:47:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|3
1635418060000|2021-10-28 10:47:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1635418070000|2021-10-28 10:47:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|2
1635418080000|2021-10-28 10:48:00|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|1
1635418090000|2021-10-28 10:48:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1635418100000|2021-10-28 10:48:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1635418110000|2021-10-28 10:48:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1635418120000|2021-10-28 10:48:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|1
1635418130000|2021-10-28 10:48:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1635418140000|2021-10-28 10:49:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1635418150000|2021-10-28 10:49:10|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1635418160000|2021-10-28 10:49:20|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1635418170000|2021-10-28 10:49:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|4
1635418180000|2021-10-28 10:49:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|2
1635418190000|2021-10-28 10:49:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1635418200000|2021-10-28 10:50:00|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|14
1635418210000|2021-10-28 10:50:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|9
1635418220000|2021-10-28 10:50:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|3
1635418240000|2021-10-28 10:50:40|||||||||1
1635418260000|2021-10-28 10:51:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1635418270000|2021-10-28 10:51:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1635418280000|2021-10-28 10:51:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1635418290000|2021-10-28 10:51:30|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|2
1635418300000|2021-10-28 10:51:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1635418310000|2021-10-28 10:51:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|6
1635418320000|2021-10-28 10:52:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|0
1635418330000|2021-10-28 10:52:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|9
1635418340000|2021-10-28 10:52:20|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|2
1635418350000|2021-10-28 10:52:30|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|1
1635418360000|2021-10-28 10:52:40|2258.5|2258.2|2258.3|2258|2258.6|2258.3|2258.3|2258|0
1635418370000|2021-10-28 10:52:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|3
1635418380000|2021-10-28 10:53:00|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.3|2258|3
1635418390000|2021-10-28 10:53:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|6
1635418400000|2021-10-28 10:53:20|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258|2257.7|7
1635418410000|2021-10-28 10:53:30|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|1
1635418420000|2021-10-28 10:53:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1635418430000|2021-10-28 10:53:50|2258.1|2257.8|2258.6|2258.3|2258.7|2258.4|2258.1|2257.8|20
1635418440000|2021-10-28 10:54:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1635418450000|2021-10-28 10:54:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1635418460000|2021-10-28 10:54:20|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|3
1635418470000|2021-10-28 10:54:30|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|2
1635418480000|2021-10-28 10:54:40|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|6
1635418490000|2021-10-28 10:54:50|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|4
1635418500000|2021-10-28 10:55:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1635418510000|2021-10-28 10:55:10|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|9
1635418520000|2021-10-28 10:55:20|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635418530000|2021-10-28 10:55:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1635418540000|2021-10-28 10:55:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1635418550000|2021-10-28 10:55:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|12
1635418560000|2021-10-28 10:56:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|6
1635418580000|2021-10-28 10:56:20|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|19
1635418590000|2021-10-28 10:56:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|4
1635418600000|2021-10-28 10:56:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1635418610000|2021-10-28 10:56:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|3
1635418620000|2021-10-28 10:57:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1635418630000|2021-10-28 10:57:10|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|0
1635418640000|2021-10-28 10:57:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|4
1635418650000|2021-10-28 10:57:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1635418660000|2021-10-28 10:57:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|8
1635418670000|2021-10-28 10:57:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1635418680000|2021-10-28 10:58:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1635418690000|2021-10-28 10:58:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1635418700000|2021-10-28 10:58:20|||||||||1
1635418710000|2021-10-28 10:58:30|||||||||1
1635418720000|2021-10-28 10:58:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|8
1635418730000|2021-10-28 10:58:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|4
1635418740000|2021-10-28 10:59:00|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|17
1635418750000|2021-10-28 10:59:10|2259.1|2258.8|2259.4|2259.1|2259.5|2259.2|2259|2258.7|14
1635418760000|2021-10-28 10:59:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1635418770000|2021-10-28 10:59:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|8
1635418780000|2021-10-28 10:59:40|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|1
1635418790000|2021-10-28 10:59:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|18
1635418800000|2021-10-28 11:00:00|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2259.2|2258.9|12
1635418810000|2021-10-28 11:00:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1635418820000|2021-10-28 11:00:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1635418830000|2021-10-28 11:00:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|20
1635418850000|2021-10-28 11:00:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1635418860000|2021-10-28 11:01:00|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|4
1635418870000|2021-10-28 11:01:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|5
1635418880000|2021-10-28 11:01:20|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|9
1635418890000|2021-10-28 11:01:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|10
1635418900000|2021-10-28 11:01:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.1|2257.8|9
1635418910000|2021-10-28 11:01:50|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|7
1635418920000|2021-10-28 11:02:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|6
1635418930000|2021-10-28 11:02:10|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|2
1635418940000|2021-10-28 11:02:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1635418950000|2021-10-28 11:02:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|18
1635418960000|2021-10-28 11:02:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|60
1635418970000|2021-10-28 11:02:50|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|4
1635418980000|2021-10-28 11:03:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1635419000000|2021-10-28 11:03:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1635419010000|2021-10-28 11:03:30|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|3
1635419020000|2021-10-28 11:03:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1635419030000|2021-10-28 11:03:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1635419040000|2021-10-28 11:04:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1635419050000|2021-10-28 11:04:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|3
1635419060000|2021-10-28 11:04:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|4
1635419070000|2021-10-28 11:04:30|||||||||1
1635419080000|2021-10-28 11:04:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|7
1635419090000|2021-10-28 11:04:50|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|3
1635419100000|2021-10-28 11:05:00|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|13
1635419110000|2021-10-28 11:05:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|3
1635419120000|2021-10-28 11:05:20|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|3
1635419130000|2021-10-28 11:05:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|0
1635419140000|2021-10-28 11:05:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1635419150000|2021-10-28 11:05:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|3
1635419160000|2021-10-28 11:06:00|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|5
1635419170000|2021-10-28 11:06:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.3|2259|12
1635419180000|2021-10-28 11:06:20|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2258.9|2258.6|20
1635419190000|2021-10-28 11:06:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|6
1635419200000|2021-10-28 11:06:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1635419210000|2021-10-28 11:06:50|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|3
1635419220000|2021-10-28 11:07:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1635419230000|2021-10-28 11:07:10|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|7
1635419240000|2021-10-28 11:07:20|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|10
1635419250000|2021-10-28 11:07:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1635419260000|2021-10-28 11:07:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|11
1635419270000|2021-10-28 11:07:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1635419280000|2021-10-28 11:08:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1635419290000|2021-10-28 11:08:10|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|1
1635419300000|2021-10-28 11:08:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|4
1635419310000|2021-10-28 11:08:30|2259.5|2259.2|2259.8|2259.5|2259.9|2259.6|2259.5|2259.2|12
1635419320000|2021-10-28 11:08:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1635419330000|2021-10-28 11:08:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|3
1635419340000|2021-10-28 11:09:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|13
1635419350000|2021-10-28 11:09:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1635419360000|2021-10-28 11:09:20|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|28
1635419370000|2021-10-28 11:09:30|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.9|2259.6|1
1635419380000|2021-10-28 11:09:40|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|4
1635419390000|2021-10-28 11:09:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|2
1635419400000|2021-10-28 11:10:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|4
1635419410000|2021-10-28 11:10:10|2260.2|2259.9|2260.8|2260.5|2260.8|2260.5|2260.2|2259.9|10
1635419420000|2021-10-28 11:10:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|10
1635419430000|2021-10-28 11:10:30|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|2
1635419440000|2021-10-28 11:10:40|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.3|2260|9
1635419450000|2021-10-28 11:10:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1635419460000|2021-10-28 11:11:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1635419470000|2021-10-28 11:11:10|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1635419480000|2021-10-28 11:11:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1635419490000|2021-10-28 11:11:30|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|2
1635419510000|2021-10-28 11:11:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635419520000|2021-10-28 11:12:00|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.3|2260|20
1635419530000|2021-10-28 11:12:10|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1635419540000|2021-10-28 11:12:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1635419550000|2021-10-28 11:12:30|2260.5|2260.2|2260.3|2260|2260.7|2260.4|2260.3|2260|6
1635419560000|2021-10-28 11:12:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1635419570000|2021-10-28 11:12:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1635419580000|2021-10-28 11:13:00|||||||||1
1635419590000|2021-10-28 11:13:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|5
1635419600000|2021-10-28 11:13:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1635419610000|2021-10-28 11:13:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|6
1635419630000|2021-10-28 11:13:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|8
1635419640000|2021-10-28 11:14:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1635419650000|2021-10-28 11:14:10|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|4
1635419660000|2021-10-28 11:14:20|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2260.1|2259.8|0
1635419670000|2021-10-28 11:14:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1635419690000|2021-10-28 11:14:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|4
1635419700000|2021-10-28 11:15:00|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|2
1635419710000|2021-10-28 11:15:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1635419720000|2021-10-28 11:15:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1635419730000|2021-10-28 11:15:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|5
1635419740000|2021-10-28 11:15:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|5
1635419750000|2021-10-28 11:15:50|||||||||1
1635419760000|2021-10-28 11:16:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1635419770000|2021-10-28 11:16:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1635419780000|2021-10-28 11:16:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1635419790000|2021-10-28 11:16:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|2
1635419800000|2021-10-28 11:16:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|18
1635419810000|2021-10-28 11:16:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1635419820000|2021-10-28 11:17:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|4
1635419830000|2021-10-28 11:17:10|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|10
1635419840000|2021-10-28 11:17:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|4
1635419850000|2021-10-28 11:17:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|12
1635419860000|2021-10-28 11:17:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|5
1635419870000|2021-10-28 11:17:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1635419880000|2021-10-28 11:18:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|0
1635419890000|2021-10-28 11:18:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1635419900000|2021-10-28 11:18:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|3
1635419910000|2021-10-28 11:18:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1635419920000|2021-10-28 11:18:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|3
1635419930000|2021-10-28 11:18:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|13
1635419940000|2021-10-28 11:19:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|12
1635419950000|2021-10-28 11:19:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|7
1635419960000|2021-10-28 11:19:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1635419970000|2021-10-28 11:19:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635419980000|2021-10-28 11:19:40|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1635419990000|2021-10-28 11:19:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|1
1635420000000|2021-10-28 11:20:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1635420010000|2021-10-28 11:20:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1635420020000|2021-10-28 11:20:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1635420030000|2021-10-28 11:20:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1635420040000|2021-10-28 11:20:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1635420050000|2021-10-28 11:20:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1635420060000|2021-10-28 11:21:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|6
1635420070000|2021-10-28 11:21:10|||||||||10
1635420080000|2021-10-28 11:21:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1635420090000|2021-10-28 11:21:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1635420100000|2021-10-28 11:21:40|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|3
1635420110000|2021-10-28 11:21:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|8
1635420120000|2021-10-28 11:22:00|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|1
1635420130000|2021-10-28 11:22:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|3
1635420140000|2021-10-28 11:22:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1635420150000|2021-10-28 11:22:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635420160000|2021-10-28 11:22:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|0
1635420170000|2021-10-28 11:22:50|||||||||5
1635420180000|2021-10-28 11:23:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|5
1635420190000|2021-10-28 11:23:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|6
1635420200000|2021-10-28 11:23:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1635420210000|2021-10-28 11:23:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|32
1635420220000|2021-10-28 11:23:40|2260.9|2260.6|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|21
1635420230000|2021-10-28 11:23:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|4
1635420240000|2021-10-28 11:24:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1635420250000|2021-10-28 11:24:10|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1635420260000|2021-10-28 11:24:20|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1635420270000|2021-10-28 11:24:30|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|4
1635420280000|2021-10-28 11:24:40|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|7
1635420290000|2021-10-28 11:24:50|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|0
1635420300000|2021-10-28 11:25:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.9|2260.6|0
1635420310000|2021-10-28 11:25:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|5
1635420320000|2021-10-28 11:25:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1635420340000|2021-10-28 11:25:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|0
1635420350000|2021-10-28 11:25:50|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|3
1635420360000|2021-10-28 11:26:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|6
1635420370000|2021-10-28 11:26:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1635420380000|2021-10-28 11:26:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|8
1635420390000|2021-10-28 11:26:30|||||||||1
1635420400000|2021-10-28 11:26:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|2
1635420410000|2021-10-28 11:26:50|2261|2260.7|2261|2260.7|2261|2260.7|2260.8|2260.5|3
1635420420000|2021-10-28 11:27:00|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|0
1635420430000|2021-10-28 11:27:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1635420440000|2021-10-28 11:27:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|3
1635420450000|2021-10-28 11:27:30|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|19
1635420460000|2021-10-28 11:27:40|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|30
1635420470000|2021-10-28 11:27:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|10
1635420490000|2021-10-28 11:28:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1635420500000|2021-10-28 11:28:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|8
1635420510000|2021-10-28 11:28:30|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|5
1635420520000|2021-10-28 11:28:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|7
1635420530000|2021-10-28 11:28:50|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1635420540000|2021-10-28 11:29:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1635420550000|2021-10-28 11:29:10|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1635420560000|2021-10-28 11:29:20|||||||||5
1635420570000|2021-10-28 11:29:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1635420580000|2021-10-28 11:29:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1635420590000|2021-10-28 11:29:50|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1635420600000|2021-10-28 11:30:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.2|2259.9|41
1635420610000|2021-10-28 11:30:10|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|7
1635420620000|2021-10-28 11:30:20|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|3
1635420630000|2021-10-28 11:30:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635420640000|2021-10-28 11:30:40|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|5
1635420650000|2021-10-28 11:30:50|||||||||2
1635420660000|2021-10-28 11:31:00|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1635420670000|2021-10-28 11:31:10|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|4
1635420680000|2021-10-28 11:31:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635420690000|2021-10-28 11:31:30|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260|2259.7|12
1635420700000|2021-10-28 11:31:40|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1635420710000|2021-10-28 11:31:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1635420720000|2021-10-28 11:32:00|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|10
1635420730000|2021-10-28 11:32:10|2259.8|2259.5|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|2
1635420740000|2021-10-28 11:32:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1635420750000|2021-10-28 11:32:30|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|0
1635420760000|2021-10-28 11:32:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1635420770000|2021-10-28 11:32:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|5
1635420780000|2021-10-28 11:33:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|0
1635420790000|2021-10-28 11:33:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|9
1635420800000|2021-10-28 11:33:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|3
1635420810000|2021-10-28 11:33:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1635420820000|2021-10-28 11:33:40|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1635420830000|2021-10-28 11:33:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1635420840000|2021-10-28 11:34:00|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|10
1635420850000|2021-10-28 11:34:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635420860000|2021-10-28 11:34:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1635420870000|2021-10-28 11:34:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|1
1635420880000|2021-10-28 11:34:40|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|5
1635420890000|2021-10-28 11:34:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|2
1635420900000|2021-10-28 11:35:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|3
1635420910000|2021-10-28 11:35:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1635420920000|2021-10-28 11:35:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|4
1635420930000|2021-10-28 11:35:30|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|10
1635420940000|2021-10-28 11:35:40|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|5
1635420950000|2021-10-28 11:35:50|2259.2|2258.9|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|17
1635420960000|2021-10-28 11:36:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1635420970000|2021-10-28 11:36:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|6
1635420980000|2021-10-28 11:36:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|7
1635420990000|2021-10-28 11:36:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1635421000000|2021-10-28 11:36:40|||||||||4
1635421010000|2021-10-28 11:36:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|7
1635421020000|2021-10-28 11:37:00|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|3
1635421030000|2021-10-28 11:37:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|6
1635421040000|2021-10-28 11:37:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|3
1635421060000|2021-10-28 11:37:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|4
1635421070000|2021-10-28 11:37:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1635421080000|2021-10-28 11:38:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|4
1635421090000|2021-10-28 11:38:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1635421100000|2021-10-28 11:38:20|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1635421110000|2021-10-28 11:38:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1635421120000|2021-10-28 11:38:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1635421130000|2021-10-28 11:38:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1635421140000|2021-10-28 11:39:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|4
1635421150000|2021-10-28 11:39:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1635421160000|2021-10-28 11:39:20|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|3
1635421170000|2021-10-28 11:39:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1635421180000|2021-10-28 11:39:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|30
1635421190000|2021-10-28 11:39:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1635421200000|2021-10-28 11:40:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|1
1635421210000|2021-10-28 11:40:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1635421220000|2021-10-28 11:40:20|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|8
1635421230000|2021-10-28 11:40:30|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|29
1635421240000|2021-10-28 11:40:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1635421250000|2021-10-28 11:40:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1635421260000|2021-10-28 11:41:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1635421270000|2021-10-28 11:41:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1635421280000|2021-10-28 11:41:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1635421290000|2021-10-28 11:41:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1635421300000|2021-10-28 11:41:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|4
1635421310000|2021-10-28 11:41:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1635421320000|2021-10-28 11:42:00|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|2
1635421330000|2021-10-28 11:42:10|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1635421340000|2021-10-28 11:42:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|5
1635421350000|2021-10-28 11:42:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|1
1635421360000|2021-10-28 11:42:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1635421370000|2021-10-28 11:42:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1635421380000|2021-10-28 11:43:00|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|27
1635421390000|2021-10-28 11:43:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|7
1635421400000|2021-10-28 11:43:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|4
1635421410000|2021-10-28 11:43:30|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258|2257.7|52
1635421420000|2021-10-28 11:43:40|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|10
1635421430000|2021-10-28 11:43:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|17
1635421440000|2021-10-28 11:44:00|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|7
1635421450000|2021-10-28 11:44:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1635421460000|2021-10-28 11:44:20|2258.5|2258.2|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|12
1635421470000|2021-10-28 11:44:30|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|5
1635421480000|2021-10-28 11:44:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1635421490000|2021-10-28 11:44:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1635421500000|2021-10-28 11:45:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1635421510000|2021-10-28 11:45:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1635421520000|2021-10-28 11:45:20|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.6|2258.3|0
1635421530000|2021-10-28 11:45:30|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1635421540000|2021-10-28 11:45:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1635421560000|2021-10-28 11:46:00|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1635421570000|2021-10-28 11:46:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|6
1635421580000|2021-10-28 11:46:20|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|11
1635421590000|2021-10-28 11:46:30|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|1
1635421600000|2021-10-28 11:46:40|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|7
1635421610000|2021-10-28 11:46:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259|2258.7|16
1635421620000|2021-10-28 11:47:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|12
1635421630000|2021-10-28 11:47:10|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|19
1635421640000|2021-10-28 11:47:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1635421650000|2021-10-28 11:47:30|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|3
1635421660000|2021-10-28 11:47:40|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1635421670000|2021-10-28 11:47:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1635421680000|2021-10-28 11:48:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|12
1635421690000|2021-10-28 11:48:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|4
1635421700000|2021-10-28 11:48:20|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|11
1635421710000|2021-10-28 11:48:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|2
1635421720000|2021-10-28 11:48:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1635421730000|2021-10-28 11:48:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1635421740000|2021-10-28 11:49:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1635421750000|2021-10-28 11:49:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|10
1635421760000|2021-10-28 11:49:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|4
1635421770000|2021-10-28 11:49:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|2
1635421790000|2021-10-28 11:49:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|3
1635421800000|2021-10-28 11:50:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|4
1635421810000|2021-10-28 11:50:10|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|12
1635421820000|2021-10-28 11:50:20|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|5
1635421830000|2021-10-28 11:50:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|2
1635421840000|2021-10-28 11:50:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|6
1635421850000|2021-10-28 11:50:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|9
1635421860000|2021-10-28 11:51:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|13
1635421870000|2021-10-28 11:51:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1635421880000|2021-10-28 11:51:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1635421890000|2021-10-28 11:51:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1635421900000|2021-10-28 11:51:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|1
1635421910000|2021-10-28 11:51:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|10
1635421920000|2021-10-28 11:52:00|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|6
1635421930000|2021-10-28 11:52:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1635421940000|2021-10-28 11:52:20|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1635421950000|2021-10-28 11:52:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|17
1635421960000|2021-10-28 11:52:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|4
1635421970000|2021-10-28 11:52:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1635421980000|2021-10-28 11:53:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|9
1635421990000|2021-10-28 11:53:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1635422000000|2021-10-28 11:53:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|5
1635422010000|2021-10-28 11:53:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|4
1635422020000|2021-10-28 11:53:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|5
1635422030000|2021-10-28 11:53:50|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|2
1635422040000|2021-10-28 11:54:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|10
1635422050000|2021-10-28 11:54:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|4
1635422060000|2021-10-28 11:54:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|8
1635422070000|2021-10-28 11:54:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|2
1635422080000|2021-10-28 11:54:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|4
1635422090000|2021-10-28 11:54:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1635422100000|2021-10-28 11:55:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|4
1635422110000|2021-10-28 11:55:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|4
1635422120000|2021-10-28 11:55:20|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|16
1635422130000|2021-10-28 11:55:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|4
1635422140000|2021-10-28 11:55:40|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|9
1635422150000|2021-10-28 11:55:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1635422160000|2021-10-28 11:56:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.9|2259.6|9
1635422170000|2021-10-28 11:56:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|8
1635422180000|2021-10-28 11:56:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1635422190000|2021-10-28 11:56:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|4
1635422200000|2021-10-28 11:56:40|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|5
1635422210000|2021-10-28 11:56:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1635422220000|2021-10-28 11:57:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|5
1635422230000|2021-10-28 11:57:10|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|6
1635422240000|2021-10-28 11:57:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|40
1635422250000|2021-10-28 11:57:30|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|25
1635422260000|2021-10-28 11:57:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|10
1635422270000|2021-10-28 11:57:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|7
1635422280000|2021-10-28 11:58:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|3
1635422290000|2021-10-28 11:58:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.9|2260.6|8
1635422300000|2021-10-28 11:58:20|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|4
1635422310000|2021-10-28 11:58:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|11
1635422320000|2021-10-28 11:58:40|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|5
1635422330000|2021-10-28 11:58:50|2260.8|2260.5|2260.8|2260.5|2261|2260.7|2260.8|2260.5|17
1635422340000|2021-10-28 11:59:00|2260.6|2260.3|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|41
1635422350000|2021-10-28 11:59:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|6
1635422360000|2021-10-28 11:59:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|5
1635422370000|2021-10-28 11:59:30|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|11
1635422380000|2021-10-28 11:59:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|16
1635422390000|2021-10-28 11:59:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|10
1635422400000|2021-10-28 12:00:00|2260.7|2260.4|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|33
1635422410000|2021-10-28 12:00:10|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|19
1635422420000|2021-10-28 12:00:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|3
1635422430000|2021-10-28 12:00:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|1
1635422440000|2021-10-28 12:00:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|37
1635422450000|2021-10-28 12:00:50|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|44
1635422460000|2021-10-28 12:01:00|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|23
1635422470000|2021-10-28 12:01:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|9
1635422480000|2021-10-28 12:01:20|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|13
1635422490000|2021-10-28 12:01:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|7
1635422500000|2021-10-28 12:01:40|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|17
1635422510000|2021-10-28 12:01:50|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|39
1635422520000|2021-10-28 12:02:00|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|20
1635422530000|2021-10-28 12:02:10|2261.6|2261.3|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|20
1635422540000|2021-10-28 12:02:20|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|3
1635422550000|2021-10-28 12:02:30|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.9|2260.6|23
1635422560000|2021-10-28 12:02:40|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|7
1635422570000|2021-10-28 12:02:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|1
1635422580000|2021-10-28 12:03:00|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|10
1635422590000|2021-10-28 12:03:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|5
1635422600000|2021-10-28 12:03:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|5
1635422610000|2021-10-28 12:03:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1635422620000|2021-10-28 12:03:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|5
1635422630000|2021-10-28 12:03:50|2261.4|2261.1|2261|2260.7|2261.5|2261.2|2261|2260.7|13
1635422640000|2021-10-28 12:04:00|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|12
1635422650000|2021-10-28 12:04:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|12
1635422660000|2021-10-28 12:04:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|3
1635422670000|2021-10-28 12:04:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|7
1635422680000|2021-10-28 12:04:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|0
1635422690000|2021-10-28 12:04:50|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.9|2260.6|25
1635422700000|2021-10-28 12:05:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|13
1635422710000|2021-10-28 12:05:10|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|15
1635422720000|2021-10-28 12:05:20|2261.8|2261.5|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|18
1635422730000|2021-10-28 12:05:30|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|19
1635422740000|2021-10-28 12:05:40|||||||||3
1635422750000|2021-10-28 12:05:50|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|45
1635422760000|2021-10-28 12:06:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|4
1635422770000|2021-10-28 12:06:10|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.3|2262|18
1635422780000|2021-10-28 12:06:20|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|14
1635422790000|2021-10-28 12:06:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|22
1635422800000|2021-10-28 12:06:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|18
1635422810000|2021-10-28 12:06:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|2
1635422820000|2021-10-28 12:07:00|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|4
1635422830000|2021-10-28 12:07:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1635422840000|2021-10-28 12:07:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1635422850000|2021-10-28 12:07:30|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1635422860000|2021-10-28 12:07:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|9
1635422870000|2021-10-28 12:07:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|6
1635422880000|2021-10-28 12:08:00|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.1|2261.8|4
1635422890000|2021-10-28 12:08:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|4
1635422900000|2021-10-28 12:08:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1635422910000|2021-10-28 12:08:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1635422920000|2021-10-28 12:08:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|7
1635422930000|2021-10-28 12:08:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|4
1635422940000|2021-10-28 12:09:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|3
1635422950000|2021-10-28 12:09:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|0
1635422960000|2021-10-28 12:09:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|3
1635422970000|2021-10-28 12:09:30|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|6
1635422980000|2021-10-28 12:09:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1635422990000|2021-10-28 12:09:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|6
1635423000000|2021-10-28 12:10:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|23
1635423010000|2021-10-28 12:10:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|12
1635423020000|2021-10-28 12:10:20|2262.5|2262.2|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|24
1635423030000|2021-10-28 12:10:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|4
1635423040000|2021-10-28 12:10:40|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|1
1635423050000|2021-10-28 12:10:50|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|3
1635423060000|2021-10-28 12:11:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1635423070000|2021-10-28 12:11:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1635423080000|2021-10-28 12:11:20|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.3|2261|4
1635423090000|2021-10-28 12:11:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|4
1635423110000|2021-10-28 12:11:50|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|8
1635423120000|2021-10-28 12:12:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1635423130000|2021-10-28 12:12:10|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|5
1635423140000|2021-10-28 12:12:20|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|4
1635423150000|2021-10-28 12:12:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1635423160000|2021-10-28 12:12:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1635423170000|2021-10-28 12:12:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|10
1635423180000|2021-10-28 12:13:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1635423190000|2021-10-28 12:13:10|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|13
1635423200000|2021-10-28 12:13:20|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|2
1635423210000|2021-10-28 12:13:30|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|9
1635423220000|2021-10-28 12:13:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|5
1635423230000|2021-10-28 12:13:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1635423240000|2021-10-28 12:14:00|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|10
1635423250000|2021-10-28 12:14:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|7
1635423260000|2021-10-28 12:14:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1635423270000|2021-10-28 12:14:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|6
1635423280000|2021-10-28 12:14:40|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|1
1635423290000|2021-10-28 12:14:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.3|2262|5
1635423300000|2021-10-28 12:15:00|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|4
1635423310000|2021-10-28 12:15:10|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|14
1635423320000|2021-10-28 12:15:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|10
1635423330000|2021-10-28 12:15:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|12
1635423340000|2021-10-28 12:15:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|8
1635423350000|2021-10-28 12:15:50|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|7
1635423360000|2021-10-28 12:16:00|||||||||4
1635423370000|2021-10-28 12:16:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1635423390000|2021-10-28 12:16:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1635423400000|2021-10-28 12:16:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|4
1635423410000|2021-10-28 12:16:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|7
1635423420000|2021-10-28 12:17:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|6
1635423430000|2021-10-28 12:17:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|8
1635423440000|2021-10-28 12:17:20|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|22
1635423450000|2021-10-28 12:17:30|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|8
1635423460000|2021-10-28 12:17:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|7
1635423470000|2021-10-28 12:17:50|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|17
1635423480000|2021-10-28 12:18:00|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|4
1635423490000|2021-10-28 12:18:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1635423500000|2021-10-28 12:18:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1635423510000|2021-10-28 12:18:30|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.9|2262.6|6
1635423520000|2021-10-28 12:18:40|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.8|2262.5|16
1635423530000|2021-10-28 12:18:50|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|0
1635423540000|2021-10-28 12:19:00|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|13
1635423550000|2021-10-28 12:19:10|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|7
1635423560000|2021-10-28 12:19:20|2262.9|2262.6|2262.7|2262.4|2263|2262.7|2262.7|2262.4|12
1635423570000|2021-10-28 12:19:30|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.6|2262.3|3
1635423580000|2021-10-28 12:19:40|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1635423590000|2021-10-28 12:19:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|4
1635423600000|2021-10-28 12:20:00|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2263.1|2262.8|27
1635423610000|2021-10-28 12:20:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.3|2263|16
1635423620000|2021-10-28 12:20:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|10
1635423630000|2021-10-28 12:20:30|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|19
1635423640000|2021-10-28 12:20:40|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.9|2262.6|12
1635423650000|2021-10-28 12:20:50|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|4
1635423660000|2021-10-28 12:21:00|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|6
1635423670000|2021-10-28 12:21:10|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|23
1635423680000|2021-10-28 12:21:20|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1635423690000|2021-10-28 12:21:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|5
1635423700000|2021-10-28 12:21:40|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|0
1635423710000|2021-10-28 12:21:50|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|11
1635423720000|2021-10-28 12:22:00|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|3
1635423730000|2021-10-28 12:22:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|5
1635423740000|2021-10-28 12:22:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|5
1635423750000|2021-10-28 12:22:30|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|11
1635423760000|2021-10-28 12:22:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|6
1635423770000|2021-10-28 12:22:50|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1635423780000|2021-10-28 12:23:00|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|0
1635423790000|2021-10-28 12:23:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|13
1635423800000|2021-10-28 12:23:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1635423810000|2021-10-28 12:23:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|4
1635423820000|2021-10-28 12:23:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|6
1635423830000|2021-10-28 12:23:50|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|8
1635423840000|2021-10-28 12:24:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|17
1635423850000|2021-10-28 12:24:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1635423860000|2021-10-28 12:24:20|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|6
1635423870000|2021-10-28 12:24:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1635423880000|2021-10-28 12:24:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1635423890000|2021-10-28 12:24:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1635423900000|2021-10-28 12:25:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|4
1635423910000|2021-10-28 12:25:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|11
1635423920000|2021-10-28 12:25:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|5
1635423930000|2021-10-28 12:25:30|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|5
1635423940000|2021-10-28 12:25:40|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|3
1635423950000|2021-10-28 12:25:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1635423970000|2021-10-28 12:26:10|||||||||1
1635423980000|2021-10-28 12:26:20|||||||||2
1635423990000|2021-10-28 12:26:30|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|5
1635424010000|2021-10-28 12:26:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|8
1635424020000|2021-10-28 12:27:00|||||||||1
1635424030000|2021-10-28 12:27:10|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|23
1635424040000|2021-10-28 12:27:20|2261.3|2261|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|15
1635424050000|2021-10-28 12:27:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1635424060000|2021-10-28 12:27:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1635424070000|2021-10-28 12:27:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1635424080000|2021-10-28 12:28:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.2|2260.9|15
1635424090000|2021-10-28 12:28:10|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|7
1635424100000|2021-10-28 12:28:20|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|13
1635424110000|2021-10-28 12:28:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|4
1635424120000|2021-10-28 12:28:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|3
1635424130000|2021-10-28 12:28:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|10
1635424140000|2021-10-28 12:29:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|12
1635424150000|2021-10-28 12:29:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|7
1635424160000|2021-10-28 12:29:20|||||||||8
1635424170000|2021-10-28 12:29:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|4
1635424180000|2021-10-28 12:29:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1635424190000|2021-10-28 12:29:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1635424200000|2021-10-28 12:30:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|3
1635424210000|2021-10-28 12:30:10|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|3
1635424220000|2021-10-28 12:30:20|2261.3|2261|2261.1|2260.8|2261.3|2261|2261|2260.7|13
1635424230000|2021-10-28 12:30:30|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|13
1635424240000|2021-10-28 12:30:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1635424250000|2021-10-28 12:30:50|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.1|2260.8|6
1635424260000|2021-10-28 12:31:00|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|7
1635424270000|2021-10-28 12:31:10|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1635424280000|2021-10-28 12:31:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1635424290000|2021-10-28 12:31:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|4
1635424300000|2021-10-28 12:31:40|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|9
1635424310000|2021-10-28 12:31:50|2261.4|2261.1|2260.9|2260.6|2261.5|2261.2|2260.8|2260.5|13
1635424320000|2021-10-28 12:32:00|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|4
1635424330000|2021-10-28 12:32:10|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.4|2260.1|11
1635424340000|2021-10-28 12:32:20|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260|2259.7|29
1635424350000|2021-10-28 12:32:30|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|6
1635424360000|2021-10-28 12:32:40|2259.9|2259.6|2259.1|2258.8|2259.9|2259.6|2259|2258.7|82
1635424370000|2021-10-28 12:32:50|2259.2|2258.9|2259.6|2259.3|2259.8|2259.5|2259.1|2258.8|25
1635424380000|2021-10-28 12:33:00|2259.7|2259.4|2259.5|2259.2|2260|2259.7|2259.5|2259.2|17
1635424390000|2021-10-28 12:33:10|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2258.9|2258.6|66
1635424400000|2021-10-28 12:33:20|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|12
1635424410000|2021-10-28 12:33:30|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|5
1635424420000|2021-10-28 12:33:40|2258.8|2258.5|2259.3|2259|2259.5|2259.2|2258.8|2258.5|83
1635424430000|2021-10-28 12:33:50|2259.4|2259.1|2260.4|2260.1|2260.5|2260.2|2259.3|2259|121
1635424440000|2021-10-28 12:34:00|2260.5|2260.2|2260.5|2260.2|2261|2260.7|2260.4|2260.1|36
1635424450000|2021-10-28 12:34:10|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.3|2260|3
1635424460000|2021-10-28 12:34:20|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|20
1635424470000|2021-10-28 12:34:30|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|4
1635424480000|2021-10-28 12:34:40|2260.7|2260.4|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|24
1635424490000|2021-10-28 12:34:50|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|12
1635424500000|2021-10-28 12:35:00|2260.4|2260.1|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|14
1635424510000|2021-10-28 12:35:10|2260.7|2260.4|2261.5|2261.2|2261.5|2261.2|2260.7|2260.4|9
1635424520000|2021-10-28 12:35:20|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|14
1635424530000|2021-10-28 12:35:30|2261.8|2261.5|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|19
1635424540000|2021-10-28 12:35:40|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.7|2261.4|9
1635424550000|2021-10-28 12:35:50|2261.8|2261.5|2261.8|2261.5|2262|2261.7|2261.8|2261.5|8
1635424560000|2021-10-28 12:36:00|2261.7|2261.4|2262.5|2262.2|2262.6|2262.3|2261.6|2261.3|30
1635424570000|2021-10-28 12:36:10|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.3|2262|9
1635424580000|2021-10-28 12:36:20|2262.5|2262.2|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|36
1635424590000|2021-10-28 12:36:30|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.9|2262.6|10
1635424600000|2021-10-28 12:36:40|2263.2|2262.9|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|19
1635424610000|2021-10-28 12:36:50|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|13
1635424620000|2021-10-28 12:37:00|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|15
1635424630000|2021-10-28 12:37:10|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|27
1635424640000|2021-10-28 12:37:20|2264.2|2263.9|2263.9|2263.6|2264.3|2264|2263.9|2263.6|19
1635424650000|2021-10-28 12:37:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|37
1635424660000|2021-10-28 12:37:40|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|22
1635424670000|2021-10-28 12:37:50|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2263.3|2263|20
1635424680000|2021-10-28 12:38:00|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263|2262.7|14
1635424690000|2021-10-28 12:38:10|2263.4|2263.1|2263|2262.7|2263.5|2263.2|2263|2262.7|42
1635424700000|2021-10-28 12:38:20|2263.1|2262.8|2263.3|2263|2263.3|2263|2263|2262.7|10
1635424710000|2021-10-28 12:38:30|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|9
1635424720000|2021-10-28 12:38:40|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|33
1635424730000|2021-10-28 12:38:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1635424740000|2021-10-28 12:39:00|2263.8|2263.5|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|13
1635424750000|2021-10-28 12:39:10|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|6
1635424760000|2021-10-28 12:39:20|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.2|2262.9|13
1635424770000|2021-10-28 12:39:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|9
1635424780000|2021-10-28 12:39:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|4
1635424790000|2021-10-28 12:39:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.1|2262.8|13
1635424800000|2021-10-28 12:40:00|2263.1|2262.8|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|7
1635424810000|2021-10-28 12:40:10|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|22
1635424820000|2021-10-28 12:40:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|22
1635424830000|2021-10-28 12:40:30|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|18
1635424840000|2021-10-28 12:40:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|13
1635424850000|2021-10-28 12:40:50|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|28
1635424860000|2021-10-28 12:41:00|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|20
1635424870000|2021-10-28 12:41:10|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.1|2262.8|9
1635424880000|2021-10-28 12:41:20|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|7
1635424890000|2021-10-28 12:41:30|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|7
1635424900000|2021-10-28 12:41:40|2263.2|2262.9|2262.6|2262.3|2263.2|2262.9|2262.6|2262.3|19
1635424910000|2021-10-28 12:41:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|12
1635424920000|2021-10-28 12:42:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|16
1635424930000|2021-10-28 12:42:10|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|14
1635424940000|2021-10-28 12:42:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|6
1635424950000|2021-10-28 12:42:30|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|18
1635424960000|2021-10-28 12:42:40|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|11
1635424970000|2021-10-28 12:42:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.8|2262.5|24
1635424980000|2021-10-28 12:43:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1635424990000|2021-10-28 12:43:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1635425000000|2021-10-28 12:43:20|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|6
1635425010000|2021-10-28 12:43:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|4
1635425020000|2021-10-28 12:43:40|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|6
1635425030000|2021-10-28 12:43:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|7
1635425040000|2021-10-28 12:44:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|30
1635425050000|2021-10-28 12:44:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|21
1635425060000|2021-10-28 12:44:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|4
1635425070000|2021-10-28 12:44:30|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|16
1635425080000|2021-10-28 12:44:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1635425090000|2021-10-28 12:44:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.5|2263.2|38
1635425100000|2021-10-28 12:45:00|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|22
1635425110000|2021-10-28 12:45:10|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.3|2264|14
1635425120000|2021-10-28 12:45:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|23
1635425130000|2021-10-28 12:45:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|14
1635425140000|2021-10-28 12:45:40|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|7
1635425150000|2021-10-28 12:45:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1635425160000|2021-10-28 12:46:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|3
1635425170000|2021-10-28 12:46:10|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|17
1635425180000|2021-10-28 12:46:20|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|19
1635425190000|2021-10-28 12:46:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|6
1635425200000|2021-10-28 12:46:40|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|13
1635425210000|2021-10-28 12:46:50|2264|2263.7|2263.3|2263|2264|2263.7|2263.3|2263|49
1635425220000|2021-10-28 12:47:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.3|2263|2
1635425230000|2021-10-28 12:47:10|2263.5|2263.2|2263.3|2263|2263.7|2263.4|2263.3|2263|13
1635425240000|2021-10-28 12:47:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2262.8|2262.5|15
1635425250000|2021-10-28 12:47:30|2263|2262.7|2263.1|2262.8|2263.3|2263|2263|2262.7|14
1635425260000|2021-10-28 12:47:40|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|17
1635425270000|2021-10-28 12:47:50|2263|2262.7|2263.2|2262.9|2263.4|2263.1|2263|2262.7|12
1635425280000|2021-10-28 12:48:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2262.9|2262.6|2
1635425290000|2021-10-28 12:48:10|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|6
1635425300000|2021-10-28 12:48:20|2263.6|2263.3|2264.1|2263.8|2264.4|2264.1|2263.2|2262.9|67
1635425310000|2021-10-28 12:48:30|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|8
1635425320000|2021-10-28 12:48:40|2264.3|2264|2263.4|2263.1|2264.4|2264.1|2263.4|2263.1|11
1635425330000|2021-10-28 12:48:50|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.1|2262.8|9
1635425340000|2021-10-28 12:49:00|2263.4|2263.1|2262.8|2262.5|2263.4|2263.1|2262.8|2262.5|15
1635425350000|2021-10-28 12:49:10|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|6
1635425360000|2021-10-28 12:49:20|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|3
1635425370000|2021-10-28 12:49:30|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|4
1635425380000|2021-10-28 12:49:40|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.9|2262.6|24
1635425390000|2021-10-28 12:49:50|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|7
1635425400000|2021-10-28 12:50:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|4
1635425410000|2021-10-28 12:50:10|2263.2|2262.9|2262.9|2262.6|2263.3|2263|2262.8|2262.5|39
1635425420000|2021-10-28 12:50:20|2263|2262.7|2262.3|2262|2263|2262.7|2262.3|2262|25
1635425430000|2021-10-28 12:50:30|2262.1|2261.8|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|37
1635425440000|2021-10-28 12:50:40|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|33
1635425450000|2021-10-28 12:50:50|2262.4|2262.1|2262.4|2262.1|2262.7|2262.4|2262.1|2261.8|124
1635425460000|2021-10-28 12:51:00|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.2|2261.9|9
1635425470000|2021-10-28 12:51:10|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.8|2261.5|17
1635425480000|2021-10-28 12:51:20|2261.8|2261.5|2262.2|2261.9|2262.3|2262|2261.8|2261.5|12
1635425490000|2021-10-28 12:51:30|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.1|2261.8|9
1635425500000|2021-10-28 12:51:40|2262.1|2261.8|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|7
1635425510000|2021-10-28 12:51:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|34
1635425520000|2021-10-28 12:52:00|2262.1|2261.8|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|12
1635425530000|2021-10-28 12:52:10|2261.7|2261.4|2261.1|2260.8|2261.7|2261.4|2261.1|2260.8|30
1635425540000|2021-10-28 12:52:20|2261.2|2260.9|2261|2260.7|2261.6|2261.3|2261|2260.7|38
1635425550000|2021-10-28 12:52:30|2261.1|2260.8|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|3
1635425560000|2021-10-28 12:52:40|2261.8|2261.5|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|24
1635425570000|2021-10-28 12:52:50|2261.7|2261.4|2261.3|2261|2261.9|2261.6|2261.3|2261|34
1635425580000|2021-10-28 12:53:00|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|58
1635425590000|2021-10-28 12:53:10|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|3
1635425600000|2021-10-28 12:53:20|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.2|2260.9|20
1635425610000|2021-10-28 12:53:30|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|5
1635425620000|2021-10-28 12:53:40|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|4
1635425630000|2021-10-28 12:53:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|51
1635425640000|2021-10-28 12:54:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|5
1635425650000|2021-10-28 12:54:10|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|1
1635425660000|2021-10-28 12:54:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|2
1635425670000|2021-10-28 12:54:30|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.8|2261.5|7
1635425680000|2021-10-28 12:54:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|5
1635425690000|2021-10-28 12:54:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1635425700000|2021-10-28 12:55:00|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|5
1635425710000|2021-10-28 12:55:10|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|10
1635425720000|2021-10-28 12:55:20|2262.7|2262.4|2263.5|2263.2|2263.5|2263.2|2262.7|2262.4|31
1635425730000|2021-10-28 12:55:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|20
1635425740000|2021-10-28 12:55:40|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|14
1635425750000|2021-10-28 12:55:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|16
1635425760000|2021-10-28 12:56:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|28
1635425770000|2021-10-28 12:56:10|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|31
1635425780000|2021-10-28 12:56:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|6
1635425790000|2021-10-28 12:56:30|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|4
1635425800000|2021-10-28 12:56:40|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|6
1635425810000|2021-10-28 12:56:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|6
1635425820000|2021-10-28 12:57:00|2263.3|2263|2263.6|2263.3|2263.7|2263.4|2263.2|2262.9|26
1635425830000|2021-10-28 12:57:10|2263.5|2263.2|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|50
1635425840000|2021-10-28 12:57:20|2264.1|2263.8|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|44
1635425850000|2021-10-28 12:57:30|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|25
1635425860000|2021-10-28 12:57:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|49
1635425870000|2021-10-28 12:57:50|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|37
1635425880000|2021-10-28 12:58:00|2264.5|2264.2|2264.6|2264.3|2264.9|2264.6|2264.4|2264.1|34
1635425890000|2021-10-28 12:58:10|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|15
1635425900000|2021-10-28 12:58:20|||||||||2
1635425910000|2021-10-28 12:58:30|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|22
1635425920000|2021-10-28 12:58:40|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|14
1635425930000|2021-10-28 12:58:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1635425940000|2021-10-28 12:59:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|16
1635425950000|2021-10-28 12:59:10|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|21
1635425960000|2021-10-28 12:59:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1635425970000|2021-10-28 12:59:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|9
1635425980000|2021-10-28 12:59:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|6
1635425990000|2021-10-28 12:59:50|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.8|2264.5|41
1635426000000|2021-10-28 13:00:00|2265.4|2265.1|2264.9|2264.6|2265.5|2265.2|2264.9|2264.6|49
1635426010000|2021-10-28 13:00:10|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|65
1635426020000|2021-10-28 13:00:20|2265|2264.7|2265.4|2265.1|2265.5|2265.2|2265|2264.7|20
1635426030000|2021-10-28 13:00:30|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.6|2264.3|30
1635426040000|2021-10-28 13:00:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|7
1635426050000|2021-10-28 13:00:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|21
1635426060000|2021-10-28 13:01:00|2264.9|2264.6|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|7
1635426070000|2021-10-28 13:01:10|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|21
1635426080000|2021-10-28 13:01:20|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|24
1635426090000|2021-10-28 13:01:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|21
1635426100000|2021-10-28 13:01:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1635426110000|2021-10-28 13:01:50|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|20
1635426120000|2021-10-28 13:02:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264|2263.7|20
1635426130000|2021-10-28 13:02:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|10
1635426140000|2021-10-28 13:02:20|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|23
1635426150000|2021-10-28 13:02:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|10
1635426160000|2021-10-28 13:02:40|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|8
1635426170000|2021-10-28 13:02:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|8
1635426180000|2021-10-28 13:03:00|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.3|2264|8
1635426190000|2021-10-28 13:03:10|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|14
1635426200000|2021-10-28 13:03:20|2265.2|2264.9|2264.5|2264.2|2265.5|2265.2|2264.5|2264.2|248
1635426210000|2021-10-28 13:03:30|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.3|2264|18
1635426220000|2021-10-28 13:03:40|2264.5|2264.2|2263.8|2263.5|2264.6|2264.3|2263.7|2263.4|274
1635426230000|2021-10-28 13:03:50|2263.4|2263.1|2265.3|2265|2265.6|2265.3|2263.1|2262.8|867
1635426240000|2021-10-28 13:04:00|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|46
1635426250000|2021-10-28 13:04:10|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|92
1635426260000|2021-10-28 13:04:20|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|40
1635426270000|2021-10-28 13:04:30|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|19
1635426280000|2021-10-28 13:04:40|2265.5|2265.2|2264.8|2264.5|2265.5|2265.2|2264.8|2264.5|140
1635426290000|2021-10-28 13:04:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|19
1635426300000|2021-10-28 13:05:00|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|9
1635426310000|2021-10-28 13:05:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|12
1635426320000|2021-10-28 13:05:20|2265|2264.7|2265.3|2265|2265.4|2265.1|2265|2264.7|57
1635426330000|2021-10-28 13:05:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|3
1635426340000|2021-10-28 13:05:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|17
1635426350000|2021-10-28 13:05:50|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.2|2264.9|38
1635426360000|2021-10-28 13:06:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|27
1635426370000|2021-10-28 13:06:10|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|10
1635426380000|2021-10-28 13:06:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|17
1635426390000|2021-10-28 13:06:30|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|6
1635426400000|2021-10-28 13:06:40|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.6|2264.3|34
1635426410000|2021-10-28 13:06:50|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|9
1635426420000|2021-10-28 13:07:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|6
1635426430000|2021-10-28 13:07:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.8|2264.5|7
1635426440000|2021-10-28 13:07:20|2264.8|2264.5|2265.2|2264.9|2265.3|2265|2264.8|2264.5|6
1635426450000|2021-10-28 13:07:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|9
1635426460000|2021-10-28 13:07:40|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|8
1635426470000|2021-10-28 13:07:50|2265.1|2264.8|2264.9|2264.6|2265.3|2265|2264.9|2264.6|36
1635426480000|2021-10-28 13:08:00|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2265|2264.7|17
1635426490000|2021-10-28 13:08:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|12
1635426500000|2021-10-28 13:08:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|8
1635426510000|2021-10-28 13:08:30|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|9
1635426520000|2021-10-28 13:08:40|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|12
1635426530000|2021-10-28 13:08:50|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.2|2264.9|5
1635426540000|2021-10-28 13:09:00|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|11
1635426550000|2021-10-28 13:09:10|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|26
1635426560000|2021-10-28 13:09:20|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|25
1635426570000|2021-10-28 13:09:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|12
1635426580000|2021-10-28 13:09:40|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265|2264.7|20
1635426590000|2021-10-28 13:09:50|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|14
1635426600000|2021-10-28 13:10:00|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|32
1635426610000|2021-10-28 13:10:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|28
1635426620000|2021-10-28 13:10:20|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|13
1635426630000|2021-10-28 13:10:30|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|9
1635426640000|2021-10-28 13:10:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|11
1635426650000|2021-10-28 13:10:50|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|12
1635426660000|2021-10-28 13:11:00|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|8
1635426670000|2021-10-28 13:11:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|9
1635426680000|2021-10-28 13:11:20|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|6
1635426690000|2021-10-28 13:11:30|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|18
1635426700000|2021-10-28 13:11:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|5
1635426710000|2021-10-28 13:11:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|10
1635426720000|2021-10-28 13:12:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|17
1635426730000|2021-10-28 13:12:10|2265.3|2265|2265.1|2264.8|2265.3|2265|2264.9|2264.6|12
1635426740000|2021-10-28 13:12:20|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|15
1635426750000|2021-10-28 13:12:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|11
1635426760000|2021-10-28 13:12:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|5
1635426770000|2021-10-28 13:12:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|3
1635426780000|2021-10-28 13:13:00|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|7
1635426790000|2021-10-28 13:13:10|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|11
1635426800000|2021-10-28 13:13:20|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|5
1635426810000|2021-10-28 13:13:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|13
1635426820000|2021-10-28 13:13:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|11
1635426830000|2021-10-28 13:13:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|18
1635426840000|2021-10-28 13:14:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1635426850000|2021-10-28 13:14:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|7
1635426860000|2021-10-28 13:14:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|6
1635426870000|2021-10-28 13:14:30|2265.3|2265|2265|2264.7|2265.4|2265.1|2265|2264.7|12
1635426880000|2021-10-28 13:14:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|6
1635426890000|2021-10-28 13:14:50|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|6
1635426900000|2021-10-28 13:15:00|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|15
1635426910000|2021-10-28 13:15:10|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|19
1635426920000|2021-10-28 13:15:20|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.3|2265|103
1635426930000|2021-10-28 13:15:30|2265.7|2265.4|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|28
1635426940000|2021-10-28 13:15:40|2266.3|2266|2266.6|2266.3|2266.9|2266.6|2266.2|2265.9|365
1635426950000|2021-10-28 13:15:50|2266.5|2266.2|2265.9|2265.6|2266.7|2266.4|2265.8|2265.5|247
1635426960000|2021-10-28 13:16:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|12
1635426970000|2021-10-28 13:16:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|7
1635426980000|2021-10-28 13:16:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|10
1635426990000|2021-10-28 13:16:30|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|10
1635427000000|2021-10-28 13:16:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|9
1635427010000|2021-10-28 13:16:50|2266|2265.7|2266|2265.7|2266.2|2265.9|2266|2265.7|13
1635427020000|2021-10-28 13:17:00|2265.8|2265.5|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|13
1635427030000|2021-10-28 13:17:10|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|19
1635427040000|2021-10-28 13:17:20|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|9
1635427050000|2021-10-28 13:17:30|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266|2265.7|106
1635427060000|2021-10-28 13:17:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|15
1635427070000|2021-10-28 13:17:50|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|23
1635427080000|2021-10-28 13:18:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|8
1635427090000|2021-10-28 13:18:10|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|3
1635427100000|2021-10-28 13:18:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|6
1635427110000|2021-10-28 13:18:30|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|6
1635427120000|2021-10-28 13:18:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|10
1635427130000|2021-10-28 13:18:50|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|9
1635427140000|2021-10-28 13:19:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|12
1635427150000|2021-10-28 13:19:10|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|47
1635427160000|2021-10-28 13:19:20|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|19
1635427170000|2021-10-28 13:19:30|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|24
1635427180000|2021-10-28 13:19:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|10
1635427190000|2021-10-28 13:19:50|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|2
1635427200000|2021-10-28 13:20:00|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|27
1635427210000|2021-10-28 13:20:10|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|12
1635427220000|2021-10-28 13:20:20|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|21
1635427230000|2021-10-28 13:20:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|23
1635427240000|2021-10-28 13:20:40|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|14
1635427250000|2021-10-28 13:20:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|13
1635427260000|2021-10-28 13:21:00|2265.9|2265.6|2266.5|2266.2|2266.6|2266.3|2265.9|2265.6|22
1635427270000|2021-10-28 13:21:10|2266.6|2266.3|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|15
1635427280000|2021-10-28 13:21:20|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|17
1635427290000|2021-10-28 13:21:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|8
1635427300000|2021-10-28 13:21:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|6
1635427310000|2021-10-28 13:21:50|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|14
1635427320000|2021-10-28 13:22:00|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|39
1635427330000|2021-10-28 13:22:10|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|4
1635427340000|2021-10-28 13:22:20|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|11
1635427350000|2021-10-28 13:22:30|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|14
1635427360000|2021-10-28 13:22:40|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|9
1635427370000|2021-10-28 13:22:50|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|6
1635427380000|2021-10-28 13:23:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|12
1635427390000|2021-10-28 13:23:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|14
1635427400000|2021-10-28 13:23:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|18
1635427410000|2021-10-28 13:23:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|18
1635427420000|2021-10-28 13:23:40|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266|2265.7|17
1635427430000|2021-10-28 13:23:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|4
1635427440000|2021-10-28 13:24:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|8
1635427450000|2021-10-28 13:24:10|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|4
1635427460000|2021-10-28 13:24:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.1|2265.8|8
1635427470000|2021-10-28 13:24:30|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.1|2265.8|4
1635427480000|2021-10-28 13:24:40|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266|2265.7|20
1635427490000|2021-10-28 13:24:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.1|2265.8|13
1635427500000|2021-10-28 13:25:00|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266|2265.7|17
1635427510000|2021-10-28 13:25:10|2266.1|2265.8|2266.3|2266|2266.3|2266|2266|2265.7|7
1635427520000|2021-10-28 13:25:20|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|9
1635427530000|2021-10-28 13:25:30|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|12
1635427540000|2021-10-28 13:25:40|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|18
1635427550000|2021-10-28 13:25:50|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|9
1635427560000|2021-10-28 13:26:00|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2266|2265.7|14
1635427570000|2021-10-28 13:26:10|||||||||8
1635427580000|2021-10-28 13:26:20|2265.9|2265.6|2266.3|2266|2266.4|2266.1|2265.8|2265.5|32
1635427590000|2021-10-28 13:26:30|2266.2|2265.9|2266.3|2266|2266.5|2266.2|2266.2|2265.9|23
1635427600000|2021-10-28 13:26:40|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|18
1635427610000|2021-10-28 13:26:50|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.3|2266|35
1635427620000|2021-10-28 13:27:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|36
1635427630000|2021-10-28 13:27:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|23
1635427640000|2021-10-28 13:27:20|2266.7|2266.4|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|19
1635427650000|2021-10-28 13:27:30|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|5
1635427660000|2021-10-28 13:27:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|8
1635427670000|2021-10-28 13:27:50|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|11
1635427680000|2021-10-28 13:28:00|2266.3|2266|2266.3|2266|2266.3|2266|2266|2265.7|7
1635427690000|2021-10-28 13:28:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|10
1635427700000|2021-10-28 13:28:20|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|12
1635427710000|2021-10-28 13:28:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|10
1635427720000|2021-10-28 13:28:40|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|11
1635427730000|2021-10-28 13:28:50|||||||||11
1635427740000|2021-10-28 13:29:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|10
1635427750000|2021-10-28 13:29:10|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|29
1635427760000|2021-10-28 13:29:20|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.2|2265.9|25
1635427770000|2021-10-28 13:29:30|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.3|2266|15
1635427780000|2021-10-28 13:29:40|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.4|2266.1|28
1635427790000|2021-10-28 13:29:50|2266.7|2266.4|2265.9|2265.6|2266.9|2266.6|2265.9|2265.6|86
1635427800000|2021-10-28 13:30:00|2265.1|2264.8|2269.2|2268.9|2269.2|2268.9|2265.1|2264.8|1188
1635427810000|2021-10-28 13:30:10|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2268.7|2268.4|338
1635427820000|2021-10-28 13:30:20|2270|2269.7|2270.5|2270.2|2270.8|2270.5|2269.7|2269.4|297
1635427830000|2021-10-28 13:30:30|2270|2269.7|2269.1|2268.8|2270.1|2269.8|2268.9|2268.6|317
1635427840000|2021-10-28 13:30:40|2269|2268.7|2270.5|2270.2|2270.5|2270.2|2269|2268.7|210
1635427850000|2021-10-28 13:30:50|2270.6|2270.3|2270.1|2269.8|2271.1|2270.8|2269.9|2269.6|143
1635427860000|2021-10-28 13:31:00|2269.8|2269.5|2268.9|2268.6|2270.1|2269.8|2268.7|2268.4|321
1635427870000|2021-10-28 13:31:10|2269|2268.7|2268.4|2268.1|2269|2268.7|2268.3|2268|207
1635427880000|2021-10-28 13:31:20|2268.2|2267.9|2269.3|2269|2269.3|2269|2267.9|2267.6|145
1635427890000|2021-10-28 13:31:30|2269.1|2268.8|2269.1|2268.8|2269.7|2269.4|2269.1|2268.8|196
1635427900000|2021-10-28 13:31:40|2269.2|2268.9|2269.6|2269.3|2269.7|2269.4|2269.1|2268.8|131
1635427910000|2021-10-28 13:31:50|2269.4|2269.1|2269.1|2268.8|2269.6|2269.3|2268.9|2268.6|154
1635427920000|2021-10-28 13:32:00|2269.2|2268.9|2270.7|2270.4|2270.9|2270.6|2269|2268.7|514
1635427930000|2021-10-28 13:32:10|2270.6|2270.3|2271.3|2271|2271.4|2271.1|2270.5|2270.2|165
1635427940000|2021-10-28 13:32:20|2271.2|2270.9|2270.6|2270.3|2271.5|2271.2|2270.2|2269.9|139
1635427950000|2021-10-28 13:32:30|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.2|2269.9|95
1635427960000|2021-10-28 13:32:40|2270.4|2270.1|2270.7|2270.4|2271.1|2270.8|2270.3|2270|115
1635427970000|2021-10-28 13:32:50|2270.6|2270.3|2271|2270.7|2271.3|2271|2270.6|2270.3|140
1635427980000|2021-10-28 13:33:00|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.1|2269.8|220
1635427990000|2021-10-28 13:33:10|2270.9|2270.6|2271.2|2270.9|2271.9|2271.6|2270.8|2270.5|149
1635428000000|2021-10-28 13:33:20|2271.3|2271|2270.7|2270.4|2271.4|2271.1|2270.7|2270.4|125
1635428010000|2021-10-28 13:33:30|2270.5|2270.2|2270.6|2270.3|2271|2270.7|2270.3|2270|151
1635428020000|2021-10-28 13:33:40|2270.8|2270.5|2270.1|2269.8|2270.9|2270.6|2269.9|2269.6|153
1635428030000|2021-10-28 13:33:50|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2270.2|2269.9|104
1635428040000|2021-10-28 13:34:00|2270.5|2270.2|2271|2270.7|2271.9|2271.6|2270.5|2270.2|129
1635428050000|2021-10-28 13:34:10|2271.1|2270.8|2271.8|2271.5|2271.9|2271.6|2271.1|2270.8|82
1635428060000|2021-10-28 13:34:20|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|60
1635428070000|2021-10-28 13:34:30|2271.8|2271.5|2271.5|2271.2|2272|2271.7|2271|2270.7|128
1635428080000|2021-10-28 13:34:40|2271.3|2271|2271.9|2271.6|2271.9|2271.6|2271.3|2271|108
1635428090000|2021-10-28 13:34:50|2271.8|2271.5|2271|2270.7|2272.1|2271.8|2271|2270.7|167
1635428100000|2021-10-28 13:35:00|2270.7|2270.4|2272.1|2271.8|2272.2|2271.9|2270.7|2270.4|391
1635428110000|2021-10-28 13:35:10|2272.3|2272|2272.9|2272.6|2272.9|2272.6|2272|2271.7|187
1635428120000|2021-10-28 13:35:20|2272.7|2272.4|2273|2272.7|2273.5|2273.2|2272.7|2272.4|261
1635428130000|2021-10-28 13:35:30|2272.9|2272.6|2272.9|2272.6|2273.5|2273.2|2272.6|2272.3|209
1635428140000|2021-10-28 13:35:40|2272.8|2272.5|2273.6|2273.3|2274.2|2273.9|2272.6|2272.3|357
1635428150000|2021-10-28 13:35:50|2273.5|2273.2|2273.9|2273.6|2275.1|2274.8|2273.5|2273.2|1009
1635428160000|2021-10-28 13:36:00|2274.1|2273.8|2274.1|2273.8|2274.7|2274.4|2273.9|2273.6|195
1635428170000|2021-10-28 13:36:10|2274.3|2274|2273.7|2273.4|2274.4|2274.1|2273.6|2273.3|164
1635428180000|2021-10-28 13:36:20|2273.6|2273.3|2273.1|2272.8|2273.8|2273.5|2273.1|2272.8|152
1635428190000|2021-10-28 13:36:30|2273.2|2272.9|2272.8|2272.5|2273.4|2273.1|2272.8|2272.5|146
1635428200000|2021-10-28 13:36:40|2272.9|2272.6|2272.1|2271.8|2273.1|2272.8|2272.1|2271.8|117
1635428210000|2021-10-28 13:36:50|2272.2|2271.9|2273|2272.7|2273|2272.7|2272.2|2271.9|110
1635428220000|2021-10-28 13:37:00|2273.1|2272.8|2273.1|2272.8|2273.4|2273.1|2272.8|2272.5|123
1635428230000|2021-10-28 13:37:10|2273|2272.7|2272.5|2272.2|2273.1|2272.8|2272.4|2272.1|97
1635428240000|2021-10-28 13:37:20|2272.6|2272.3|2272.5|2272.2|2272.9|2272.6|2272.3|2272|98
1635428250000|2021-10-28 13:37:30|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|136
1635428260000|2021-10-28 13:37:40|2272.6|2272.3|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|154
1635428270000|2021-10-28 13:37:50|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.5|2272.2|75
1635428280000|2021-10-28 13:38:00|2273.3|2273|2274|2273.7|2274.2|2273.9|2273|2272.7|158
1635428290000|2021-10-28 13:38:10|2274.2|2273.9|2274.1|2273.8|2274.6|2274.3|2274|2273.7|149
1635428300000|2021-10-28 13:38:20|2274.2|2273.9|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|91
1635428310000|2021-10-28 13:38:30|2274|2273.7|2273.2|2272.9|2274.4|2274.1|2273|2272.7|106
1635428320000|2021-10-28 13:38:40|2273.5|2273.2|2273.5|2273.2|2273.8|2273.5|2273|2272.7|82
1635428330000|2021-10-28 13:38:50|2273.6|2273.3|2273.7|2273.4|2274.2|2273.9|2273.4|2273.1|112
1635428340000|2021-10-28 13:39:00|2273.6|2273.3|2274.5|2274.2|2274.6|2274.3|2273.5|2273.2|125
1635428350000|2021-10-28 13:39:10|2274.4|2274.1|2274.7|2274.4|2275.1|2274.8|2274.4|2274.1|116
1635428360000|2021-10-28 13:39:20|2274.8|2274.5|2273.9|2273.6|2274.8|2274.5|2273.9|2273.6|92
1635428370000|2021-10-28 13:39:30|2273.8|2273.5|2274.4|2274.1|2274.5|2274.2|2273.6|2273.3|177
1635428380000|2021-10-28 13:39:40|2274.5|2274.2|2274.4|2274.1|2274.7|2274.4|2274.3|2274|110
1635428390000|2021-10-28 13:39:50|2274.6|2274.3|2274.6|2274.3|2275.1|2274.8|2274.5|2274.2|97
1635428400000|2021-10-28 13:40:00|2274.7|2274.4|2275.9|2275.6|2275.9|2275.6|2274.4|2274.1|251
1635428410000|2021-10-28 13:40:10|2276.1|2275.8|2276.7|2276.4|2276.8|2276.5|2276|2275.7|227
1635428420000|2021-10-28 13:40:20|2276.6|2276.3|2277.1|2276.8|2277.3|2277|2276.4|2276.1|270
1635428430000|2021-10-28 13:40:30|2277.2|2276.9|2276.3|2276|2277.3|2277|2276.3|2276|208
1635428440000|2021-10-28 13:40:40|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2275.7|2275.4|137
1635428450000|2021-10-28 13:40:50|2276.3|2276|2277.1|2276.8|2277.3|2277|2276|2275.7|150
1635428460000|2021-10-28 13:41:00|2276.9|2276.6|2276.9|2276.6|2277.2|2276.9|2276.4|2276.1|156
1635428470000|2021-10-28 13:41:10|2277.1|2276.8|2277|2276.7|2277.3|2277|2276.3|2276|254
1635428480000|2021-10-28 13:41:20|2277.1|2276.8|2276.9|2276.6|2277.6|2277.3|2276.8|2276.5|149
1635428490000|2021-10-28 13:41:30|2276.7|2276.4|2276.9|2276.6|2277.1|2276.8|2276.6|2276.3|70
1635428500000|2021-10-28 13:41:40|2276.8|2276.5|2276.4|2276.1|2277.3|2277|2276.3|2276|130
1635428510000|2021-10-28 13:41:50|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2275.6|2275.3|177
1635428520000|2021-10-28 13:42:00|2276|2275.7|2276.3|2276|2276.7|2276.4|2275.7|2275.4|106
1635428530000|2021-10-28 13:42:10|2276.4|2276.1|2276.7|2276.4|2276.8|2276.5|2276.1|2275.8|64
1635428540000|2021-10-28 13:42:20|2276.9|2276.6|2276.1|2275.8|2276.9|2276.6|2275.8|2275.5|159
1635428550000|2021-10-28 13:42:30|2276.3|2276|2276.4|2276.1|2276.7|2276.4|2276.1|2275.8|94
1635428560000|2021-10-28 13:42:40|2276.3|2276|2275.8|2275.5|2276.3|2276|2275.7|2275.4|63
1635428570000|2021-10-28 13:42:50|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275|2274.7|89
1635428580000|2021-10-28 13:43:00|2275.5|2275.2|2275.5|2275.2|2276.1|2275.8|2275.4|2275.1|85
1635428590000|2021-10-28 13:43:10|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.7|2275.4|60
1635428600000|2021-10-28 13:43:20|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.4|2275.1|121
1635428610000|2021-10-28 13:43:30|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.6|2275.3|144
1635428620000|2021-10-28 13:43:40|2276.1|2275.8|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|88
1635428630000|2021-10-28 13:43:50|2276.5|2276.2|2277.3|2277|2277.3|2277|2276.5|2276.2|95
1635428640000|2021-10-28 13:44:00|2277.4|2277.1|2277.6|2277.3|2277.8|2277.5|2277.4|2277.1|192
1635428650000|2021-10-28 13:44:10|2277.5|2277.2|2278.1|2277.8|2278.1|2277.8|2277.3|2277|106
1635428660000|2021-10-28 13:44:20|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2277.8|2277.5|222
1635428670000|2021-10-28 13:44:30|2278|2277.7|2278.3|2278|2278.5|2278.2|2277.8|2277.5|149
1635428680000|2021-10-28 13:44:40|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278|2277.7|267
1635428690000|2021-10-28 13:44:50|2278.6|2278.3|2279.1|2278.8|2279.2|2278.9|2278.6|2278.3|190
1635428700000|2021-10-28 13:45:00|2279|2278.7|2279.8|2279.5|2279.9|2279.6|2279|2278.7|373
1635428710000|2021-10-28 13:45:10|2280|2279.7|2279|2278.7|2280.2|2279.9|2279|2278.7|319
1635428720000|2021-10-28 13:45:20|2279.4|2279.1|2278.3|2278|2279.6|2279.3|2278.3|2278|211
1635428730000|2021-10-28 13:45:30|2278.4|2278.1|2279.6|2279.3|2279.6|2279.3|2278.2|2277.9|125
1635428740000|2021-10-28 13:45:40|2279.7|2279.4|2279.7|2279.4|2280.1|2279.8|2279.2|2278.9|115
1635428750000|2021-10-28 13:45:50|2279.8|2279.5|2279.9|2279.6|2280.2|2279.9|2279.7|2279.4|91
1635428760000|2021-10-28 13:46:00|2280|2279.7|2280.8|2280.5|2280.8|2280.5|2279.7|2279.4|194
1635428770000|2021-10-28 13:46:10|2280.7|2280.4|2280.5|2280.2|2280.9|2280.6|2280.4|2280.1|115
1635428780000|2021-10-28 13:46:20|2280.4|2280.1|2280.9|2280.6|2281.1|2280.8|2280|2279.7|348
1635428790000|2021-10-28 13:46:30|2281|2280.7|2281.2|2280.9|2281.5|2281.2|2280.8|2280.5|193
1635428800000|2021-10-28 13:46:40|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281|2280.7|198
1635428810000|2021-10-28 13:46:50|2281.4|2281.1|2281.9|2281.6|2282|2281.7|2281.3|2281|195
1635428820000|2021-10-28 13:47:00|2281.7|2281.4|2281|2280.7|2281.9|2281.6|2280.8|2280.5|209
1635428830000|2021-10-28 13:47:10|2281.1|2280.8|2279.9|2279.6|2281.3|2281|2279.7|2279.4|210
1635428840000|2021-10-28 13:47:20|2280|2279.7|2279.2|2278.9|2280.3|2280|2279.1|2278.8|222
1635428850000|2021-10-28 13:47:30|2279.3|2279|2279.2|2278.9|2279.7|2279.4|2279.1|2278.8|102
1635428860000|2021-10-28 13:47:40|2279.3|2279|2277.8|2277.5|2279.3|2279|2277.6|2277.3|278
1635428870000|2021-10-28 13:47:50|2277.9|2277.6|2278.9|2278.6|2278.9|2278.6|2277.9|2277.6|105
1635428880000|2021-10-28 13:48:00|2279|2278.7|2278.7|2278.4|2279.2|2278.9|2278.6|2278.3|133
1635428890000|2021-10-28 13:48:10|2279|2278.7|2279.2|2278.9|2279.3|2279|2278.6|2278.3|64
1635428900000|2021-10-28 13:48:20|2279.1|2278.8|2279.4|2279.1|2279.7|2279.4|2278.8|2278.5|86
1635428910000|2021-10-28 13:48:30|2279.5|2279.2|2280.5|2280.2|2280.6|2280.3|2279.4|2279.1|193
1635428920000|2021-10-28 13:48:40|2280.2|2279.9|2281.1|2280.8|2281.1|2280.8|2280.2|2279.9|118
1635428930000|2021-10-28 13:48:50|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.6|2280.3|137
1635428940000|2021-10-28 13:49:00|2281|2280.7|2280.6|2280.3|2281.2|2280.9|2280.4|2280.1|224
1635428950000|2021-10-28 13:49:10|2280.5|2280.2|2280.9|2280.6|2281.1|2280.8|2280.5|2280.2|102
1635428960000|2021-10-28 13:49:20|2281|2280.7|2280.7|2280.4|2281.3|2281|2280.3|2280|66
1635428970000|2021-10-28 13:49:30|2280.6|2280.3|2281.7|2281.4|2281.7|2281.4|2280.6|2280.3|91
1635428980000|2021-10-28 13:49:40|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.3|2281|125
1635428990000|2021-10-28 13:49:50|2282|2281.7|2282.2|2281.9|2282.4|2282.1|2281.8|2281.5|102
1635429000000|2021-10-28 13:50:00|2282.4|2282.1|2282.7|2282.4|2283.1|2282.8|2282.4|2282.1|375
1635429010000|2021-10-28 13:50:10|2282.5|2282.2|2282.3|2282|2282.9|2282.6|2282.2|2281.9|158
1635429020000|2021-10-28 13:50:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2281.6|2281.3|146
1635429030000|2021-10-28 13:50:30|2282.4|2282.1|2282.6|2282.3|2282.9|2282.6|2282|2281.7|95
1635429040000|2021-10-28 13:50:40|2282.7|2282.4|2283.1|2282.8|2283.2|2282.9|2282.6|2282.3|198
1635429050000|2021-10-28 13:50:50|2283.2|2282.9|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|196
1635429060000|2021-10-28 13:51:00|2283.4|2283.1|2284.1|2283.8|2284.1|2283.8|2283.1|2282.8|175
1635429070000|2021-10-28 13:51:10|2284.3|2284|2285|2284.7|2285.1|2284.8|2284.1|2283.8|466
1635429080000|2021-10-28 13:51:20|2285.1|2284.8|2285.5|2285.2|2285.7|2285.4|2285|2284.7|313
1635429090000|2021-10-28 13:51:30|2285.4|2285.1|2285.7|2285.4|2286.1|2285.8|2285.4|2285.1|229
1635429100000|2021-10-28 13:51:40|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.1|2284.8|334
1635429110000|2021-10-28 13:51:50|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.2|2284.9|124
1635429120000|2021-10-28 13:52:00|2285.2|2284.9|2286.1|2285.8|2286.3|2286|2285.2|2284.9|212
1635429130000|2021-10-28 13:52:10|2286|2285.7|2285.3|2285|2286|2285.7|2284.8|2284.5|173
1635429140000|2021-10-28 13:52:20|2285.2|2284.9|2284.7|2284.4|2285.2|2284.9|2284.4|2284.1|146
1635429150000|2021-10-28 13:52:30|2284.6|2284.3|2285.4|2285.1|2285.5|2285.2|2284.6|2284.3|128
1635429160000|2021-10-28 13:52:40|2285.2|2284.9|2285.7|2285.4|2285.9|2285.6|2285.1|2284.8|145
1635429170000|2021-10-28 13:52:50|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2284.9|2284.6|137
1635429180000|2021-10-28 13:53:00|2285.2|2284.9|2285.6|2285.3|2286.4|2286.1|2285.1|2284.8|200
1635429190000|2021-10-28 13:53:10|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2284.8|2284.5|361
1635429200000|2021-10-28 13:53:20|2285.7|2285.4|2285.8|2285.5|2286.3|2286|2285.3|2285|232
1635429210000|2021-10-28 13:53:30|2285.6|2285.3|2286.1|2285.8|2286.2|2285.9|2285.1|2284.8|77
1635429220000|2021-10-28 13:53:40|2286.2|2285.9|2286.4|2286.1|2286.7|2286.4|2285.9|2285.6|125
1635429230000|2021-10-28 13:53:50|2286.6|2286.3|2286.2|2285.9|2286.7|2286.4|2286.2|2285.9|152
1635429240000|2021-10-28 13:54:00|2286.3|2286|2286.9|2286.6|2287.1|2286.8|2286.1|2285.8|131
1635429250000|2021-10-28 13:54:10|2286.8|2286.5|2287|2286.7|2287.4|2287.1|2286.8|2286.5|209
1635429260000|2021-10-28 13:54:20|2287.1|2286.8|2287.5|2287.2|2287.6|2287.3|2286.8|2286.5|277
1635429270000|2021-10-28 13:54:30|2287.4|2287.1|2286.8|2286.5|2287.4|2287.1|2286.5|2286.2|183
1635429280000|2021-10-28 13:54:40|2286.7|2286.4|2286.3|2286|2286.8|2286.5|2286.2|2285.9|86
1635429290000|2021-10-28 13:54:50|2286.1|2285.8|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|82
1635429300000|2021-10-28 13:55:00|2286.6|2286.3|2287.5|2287.2|2287.6|2287.3|2286.6|2286.3|178
1635429310000|2021-10-28 13:55:10|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.3|2287|217
1635429320000|2021-10-28 13:55:20|2287.5|2287.2|2288.1|2287.8|2288.1|2287.8|2287.4|2287.1|325
1635429330000|2021-10-28 13:55:30|2288.2|2287.9|2288.4|2288.1|2288.7|2288.4|2288.1|2287.8|134
1635429340000|2021-10-28 13:55:40|2288.5|2288.2|2288.3|2288|2288.8|2288.5|2288.1|2287.8|145
1635429350000|2021-10-28 13:55:50|2288.2|2287.9|2287.2|2286.9|2288.5|2288.2|2287.1|2286.8|168
1635429360000|2021-10-28 13:56:00|2287.4|2287.1|2288.3|2288|2288.3|2288|2287.4|2287.1|122
1635429370000|2021-10-28 13:56:10|2288.4|2288.1|2288.2|2287.9|2288.6|2288.3|2287.8|2287.5|56
1635429380000|2021-10-28 13:56:20|2288.1|2287.8|2287.5|2287.2|2288.1|2287.8|2287|2286.7|192
1635429390000|2021-10-28 13:56:30|2287.4|2287.1|2287.1|2286.8|2287.6|2287.3|2286.9|2286.6|103
1635429400000|2021-10-28 13:56:40|2287|2286.7|2287|2286.7|2287.4|2287.1|2286.6|2286.3|119
1635429410000|2021-10-28 13:56:50|2286.9|2286.6|2286.2|2285.9|2287|2286.7|2286.2|2285.9|132
1635429420000|2021-10-28 13:57:00|2286.1|2285.8|2287.1|2286.8|2287.5|2287.2|2286.1|2285.8|165
1635429430000|2021-10-28 13:57:10|2287|2286.7|2286.5|2286.2|2287|2286.7|2286.1|2285.8|125
1635429440000|2021-10-28 13:57:20|2286.4|2286.1|2286|2285.7|2286.6|2286.3|2285.8|2285.5|96
1635429450000|2021-10-28 13:57:30|2286.1|2285.8|2285.7|2285.4|2286.3|2286|2285.7|2285.4|90
1635429460000|2021-10-28 13:57:40|2285.8|2285.5|2285.3|2285|2286.1|2285.8|2285.1|2284.8|137
1635429470000|2021-10-28 13:57:50|2285.4|2285.1|2286.1|2285.8|2286.1|2285.8|2285.4|2285.1|77
1635429480000|2021-10-28 13:58:00|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286|2285.7|154
1635429490000|2021-10-28 13:58:10|2286.5|2286.2|2286.2|2285.9|2286.8|2286.5|2286.2|2285.9|84
1635429500000|2021-10-28 13:58:20|2286|2285.7|2286.4|2286.1|2286.5|2286.2|2286|2285.7|127
1635429510000|2021-10-28 13:58:30|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|77
1635429520000|2021-10-28 13:58:40|2286.8|2286.5|2287.2|2286.9|2287.4|2287.1|2286.5|2286.2|78
1635429530000|2021-10-28 13:58:50|2287.1|2286.8|2286.4|2286.1|2287.1|2286.8|2286.2|2285.9|80
1635429540000|2021-10-28 13:59:00|2286.3|2286|2285.8|2285.5|2286.4|2286.1|2285.4|2285.1|165
1635429550000|2021-10-28 13:59:10|2285.9|2285.6|2286.2|2285.9|2286.4|2286.1|2285.5|2285.2|63
1635429560000|2021-10-28 13:59:20|2286.1|2285.8|2285.9|2285.6|2286.7|2286.4|2285.9|2285.6|42
1635429570000|2021-10-28 13:59:30|2285.8|2285.5|2285.4|2285.1|2285.9|2285.6|2285.3|2285|53
1635429580000|2021-10-28 13:59:40|2285.3|2285|2284.5|2284.2|2285.4|2285.1|2284.5|2284.2|162
1635429590000|2021-10-28 13:59:50|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|80
1635429600000|2021-10-28 14:00:00|2284.4|2284.1|2283.6|2283.3|2284.4|2284.1|2283.5|2283.2|263
1635429610000|2021-10-28 14:00:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.5|2283.2|232
1635429620000|2021-10-28 14:00:20|2284|2283.7|2282.6|2282.3|2284.1|2283.8|2282.5|2282.2|250
1635429630000|2021-10-28 14:00:30|2282.7|2282.4|2282.8|2282.5|2283|2282.7|2282.3|2282|236
1635429640000|2021-10-28 14:00:40|2283.2|2282.9|2284|2283.7|2284.3|2284|2283.1|2282.8|261
1635429650000|2021-10-28 14:00:50|2283.9|2283.6|2283.6|2283.3|2284.1|2283.8|2283.1|2282.8|83
1635429660000|2021-10-28 14:01:00|2283.9|2283.6|2285.6|2285.3|2285.6|2285.3|2283.9|2283.6|112
1635429670000|2021-10-28 14:01:10|2285.7|2285.4|2286.4|2286.1|2286.4|2286.1|2285.5|2285.2|115
1635429680000|2021-10-28 14:01:20|2286.3|2286|2286|2285.7|2286.4|2286.1|2285.5|2285.2|67
1635429690000|2021-10-28 14:01:30|2286.1|2285.8|2285.2|2284.9|2286.4|2286.1|2285|2284.7|80
1635429700000|2021-10-28 14:01:40|2285.1|2284.8|2284.2|2283.9|2285.1|2284.8|2284.2|2283.9|80
1635429710000|2021-10-28 14:01:50|2284.1|2283.8|2284.5|2284.2|2284.5|2284.2|2283.4|2283.1|146
1635429720000|2021-10-28 14:02:00|2284.6|2284.3|2285|2284.7|2285.1|2284.8|2284.3|2284|122
1635429730000|2021-10-28 14:02:10|2285.1|2284.8|2285.9|2285.6|2286.1|2285.8|2285|2284.7|52
1635429740000|2021-10-28 14:02:20|2286|2285.7|2286.2|2285.9|2286.4|2286.1|2285.9|2285.6|76
1635429750000|2021-10-28 14:02:30|2286.1|2285.8|2285.8|2285.5|2286.4|2286.1|2285.7|2285.4|77
1635429760000|2021-10-28 14:02:40|2285.5|2285.2|2285.1|2284.8|2285.6|2285.3|2285|2284.7|47
1635429770000|2021-10-28 14:02:50|2285.2|2284.9|2285.3|2285|2285.6|2285.3|2284.8|2284.5|36
1635429780000|2021-10-28 14:03:00|2285.4|2285.1|2285.5|2285.2|2285.8|2285.5|2284.8|2284.5|91
1635429790000|2021-10-28 14:03:10|2285.4|2285.1|2286.1|2285.8|2286.2|2285.9|2285.1|2284.8|37
1635429800000|2021-10-28 14:03:20|2286.3|2286|2285.7|2285.4|2286.3|2286|2285.2|2284.9|62
1635429810000|2021-10-28 14:03:30|2285.8|2285.5|2285.1|2284.8|2285.8|2285.5|2285.1|2284.8|86
1635429820000|2021-10-28 14:03:40|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.4|2284.1|135
1635429830000|2021-10-28 14:03:50|2285.2|2284.9|2285.1|2284.8|2285.7|2285.4|2285.1|2284.8|55
1635429840000|2021-10-28 14:04:00|2285|2284.7|2284.7|2284.4|2285.1|2284.8|2284.6|2284.3|44
1635429850000|2021-10-28 14:04:10|2284.9|2284.6|2284.1|2283.8|2284.9|2284.6|2283.6|2283.3|455
1635429860000|2021-10-28 14:04:20|2284.3|2284|2283.9|2283.6|2284.4|2284.1|2283.7|2283.4|79
1635429870000|2021-10-28 14:04:30|2283.8|2283.5|2284|2283.7|2284.1|2283.8|2283.6|2283.3|33
1635429880000|2021-10-28 14:04:40|2284.1|2283.8|2284|2283.7|2284.8|2284.5|2284|2283.7|35
1635429890000|2021-10-28 14:04:50|2284.1|2283.8|2283.1|2282.8|2284.2|2283.9|2283.1|2282.8|33
1635429900000|2021-10-28 14:05:00|2283|2282.7|2283.8|2283.5|2284.3|2284|2283|2282.7|159
1635429910000|2021-10-28 14:05:10|2283.7|2283.4|2284.7|2284.4|2284.7|2284.4|2283.6|2283.3|57
1635429920000|2021-10-28 14:05:20|2284.8|2284.5|2284.7|2284.4|2285.1|2284.8|2284.5|2284.2|55
1635429930000|2021-10-28 14:05:30|2284.8|2284.5|2284.7|2284.4|2285.4|2285.1|2284.6|2284.3|52
1635429940000|2021-10-28 14:05:40|2284.8|2284.5|2284.6|2284.3|2285.1|2284.8|2284.4|2284.1|38
1635429950000|2021-10-28 14:05:50|2284.5|2284.2|2284.3|2284|2284.6|2284.3|2284.2|2283.9|68
1635429960000|2021-10-28 14:06:00|2284.4|2284.1|2285.4|2285.1|2285.5|2285.2|2284.4|2284.1|92
1635429970000|2021-10-28 14:06:10|2285.5|2285.2|2284.3|2284|2285.7|2285.4|2284.3|2284|107
1635429980000|2021-10-28 14:06:20|2284.4|2284.1|2283.9|2283.6|2284.5|2284.2|2283.8|2283.5|145
1635429990000|2021-10-28 14:06:30|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.7|2283.4|53
1635430000000|2021-10-28 14:06:40|2284.6|2284.3|2284.2|2283.9|2284.8|2284.5|2284.2|2283.9|97
1635430010000|2021-10-28 14:06:50|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|57
1635430020000|2021-10-28 14:07:00|2283.6|2283.3|2283.4|2283.1|2283.7|2283.4|2283|2282.7|119
1635430030000|2021-10-28 14:07:10|2283.3|2283|2283.7|2283.4|2283.9|2283.6|2283.2|2282.9|48
1635430040000|2021-10-28 14:07:20|2283.8|2283.5|2283.2|2282.9|2283.9|2283.6|2282.8|2282.5|89
1635430050000|2021-10-28 14:07:30|2283.3|2283|2282.6|2282.3|2283.3|2283|2282.4|2282.1|57
1635430060000|2021-10-28 14:07:40|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2281.9|2281.6|108
1635430070000|2021-10-28 14:07:50|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2282|2281.7|54
1635430080000|2021-10-28 14:08:00|2282.6|2282.3|2283.2|2282.9|2283.4|2283.1|2282.5|2282.2|77
1635430090000|2021-10-28 14:08:10|2283.3|2283|2283.6|2283.3|2283.9|2283.6|2283.3|2283|34
1635430100000|2021-10-28 14:08:20|2283.4|2283.1|2284|2283.7|2284.2|2283.9|2283.3|2283|74
1635430110000|2021-10-28 14:08:30|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2283.8|2283.5|61
1635430120000|2021-10-28 14:08:40|2283.9|2283.6|2283.9|2283.6|2284.1|2283.8|2283.8|2283.5|54
1635430130000|2021-10-28 14:08:50|2284.1|2283.8|2284.1|2283.8|2284.3|2284|2284|2283.7|21
1635430140000|2021-10-28 14:09:00|2284.3|2284|2284.6|2284.3|2284.9|2284.6|2284.1|2283.8|42
1635430150000|2021-10-28 14:09:10|2284.7|2284.4|2284.3|2284|2284.7|2284.4|2284.3|2284|21
1635430160000|2021-10-28 14:09:20|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|33
1635430170000|2021-10-28 14:09:30|2284.8|2284.5|2284.5|2284.2|2285.4|2285.1|2284.4|2284.1|64
1635430180000|2021-10-28 14:09:40|2284.6|2284.3|2284.5|2284.2|2284.9|2284.6|2284.3|2284|34
1635430190000|2021-10-28 14:09:50|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2284.3|2284|30
1635430200000|2021-10-28 14:10:00|2284.7|2284.4|2286|2285.7|2286.1|2285.8|2284.7|2284.4|192
1635430210000|2021-10-28 14:10:10|2285.9|2285.6|2286.5|2286.2|2286.6|2286.3|2285.9|2285.6|107
1635430220000|2021-10-28 14:10:20|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|111
1635430230000|2021-10-28 14:10:30|2286.5|2286.2|2286.5|2286.2|2286.8|2286.5|2286.1|2285.8|133
1635430240000|2021-10-28 14:10:40|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.3|2286|63
1635430250000|2021-10-28 14:10:50|2286.3|2286|2286.2|2285.9|2286.7|2286.4|2286.1|2285.8|68
1635430260000|2021-10-28 14:11:00|2286|2285.7|2286.1|2285.8|2286.3|2286|2285.7|2285.4|60
1635430270000|2021-10-28 14:11:10|2285.8|2285.5|2285.4|2285.1|2285.8|2285.5|2285.2|2284.9|75
1635430280000|2021-10-28 14:11:20|2285.5|2285.2|2284.8|2284.5|2285.6|2285.3|2284.6|2284.3|80
1635430290000|2021-10-28 14:11:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.2|2283.9|50
1635430300000|2021-10-28 14:11:40|2284.7|2284.4|2285|2284.7|2285.5|2285.2|2284.7|2284.4|39
1635430310000|2021-10-28 14:11:50|2285.1|2284.8|2285.4|2285.1|2285.7|2285.4|2284.9|2284.6|37
1635430320000|2021-10-28 14:12:00|2285.5|2285.2|2286.2|2285.9|2286.4|2286.1|2285.3|2285|56
1635430330000|2021-10-28 14:12:10|2286.3|2286|2286|2285.7|2286.4|2286.1|2285.5|2285.2|69
1635430340000|2021-10-28 14:12:20|2285.8|2285.5|2285|2284.7|2285.9|2285.6|2285|2284.7|100
1635430350000|2021-10-28 14:12:30|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.4|2284.1|82
1635430360000|2021-10-28 14:12:40|2284.6|2284.3|2284.4|2284.1|2284.8|2284.5|2284.3|2284|23
1635430370000|2021-10-28 14:12:50|2284.3|2284|2284.1|2283.8|2284.7|2284.4|2283.9|2283.6|96
1635430380000|2021-10-28 14:13:00|2284.2|2283.9|2283.7|2283.4|2284.4|2284.1|2283.3|2283|96
1635430390000|2021-10-28 14:13:10|2283.3|2283|2282.4|2282.1|2283.4|2283.1|2282.3|2282|194
1635430400000|2021-10-28 14:13:20|2282.3|2282|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|176
1635430410000|2021-10-28 14:13:30|2282.4|2282.1|2283.9|2283.6|2283.9|2283.6|2282.3|2282|64
1635430420000|2021-10-28 14:13:40|2283.8|2283.5|2284.9|2284.6|2285|2284.7|2283.7|2283.4|68
1635430430000|2021-10-28 14:13:50|2285|2284.7|2284.5|2284.2|2285|2284.7|2284.3|2284|62
1635430440000|2021-10-28 14:14:00|2284.3|2284|2285.5|2285.2|2285.6|2285.3|2284.3|2284|82
1635430450000|2021-10-28 14:14:10|2285.7|2285.4|2285.9|2285.6|2286.5|2286.2|2285.7|2285.4|325
1635430460000|2021-10-28 14:14:20|2285.8|2285.5|2285.7|2285.4|2286.2|2285.9|2285.5|2285.2|37
1635430470000|2021-10-28 14:14:30|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2284.9|2284.6|84
1635430480000|2021-10-28 14:14:40|2285.1|2284.8|2285.6|2285.3|2285.6|2285.3|2284.8|2284.5|41
1635430490000|2021-10-28 14:14:50|2285.5|2285.2|2285.9|2285.6|2286|2285.7|2285.5|2285.2|32
1635430500000|2021-10-28 14:15:00|2286.2|2285.9|2287|2286.7|2287.1|2286.8|2286|2285.7|283
1635430510000|2021-10-28 14:15:10|2287.1|2286.8|2286.5|2286.2|2287.3|2287|2286.2|2285.9|90
1635430520000|2021-10-28 14:15:20|2286.4|2286.1|2285.9|2285.6|2286.4|2286.1|2285.6|2285.3|39
1635430530000|2021-10-28 14:15:30|2285.8|2285.5|2286|2285.7|2286.2|2285.9|2285.5|2285.2|43
1635430540000|2021-10-28 14:15:40|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.5|2285.2|50
1635430550000|2021-10-28 14:15:50|2285.8|2285.5|2286.5|2286.2|2286.7|2286.4|2285.6|2285.3|73
1635430560000|2021-10-28 14:16:00|2286.6|2286.3|2286.9|2286.6|2287.3|2287|2286.2|2285.9|93
1635430570000|2021-10-28 14:16:10|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|43
1635430580000|2021-10-28 14:16:20|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.2|2285.9|93
1635430590000|2021-10-28 14:16:30|2286.8|2286.5|2286.7|2286.4|2287|2286.7|2286.1|2285.8|61
1635430600000|2021-10-28 14:16:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.2|2285.9|39
1635430610000|2021-10-28 14:16:50|2286.7|2286.4|2286.3|2286|2286.9|2286.6|2286.2|2285.9|37
1635430620000|2021-10-28 14:17:00|2286|2285.7|2287|2286.7|2287.1|2286.8|2285.8|2285.5|57
1635430630000|2021-10-28 14:17:10|2286.9|2286.6|2286.8|2286.5|2287.3|2287|2286.7|2286.4|35
1635430640000|2021-10-28 14:17:20|2286.7|2286.4|2286.3|2286|2286.9|2286.6|2286.1|2285.8|44
1635430650000|2021-10-28 14:17:30|2286.2|2285.9|2285.9|2285.6|2286.2|2285.9|2285.6|2285.3|54
1635430660000|2021-10-28 14:17:40|2285.5|2285.2|2285.8|2285.5|2285.9|2285.6|2285.1|2284.8|118
1635430670000|2021-10-28 14:17:50|2285.7|2285.4|2285|2284.7|2285.7|2285.4|2285|2284.7|51
1635430680000|2021-10-28 14:18:00|2284.9|2284.6|2286.1|2285.8|2286.1|2285.8|2284.8|2284.5|78
1635430690000|2021-10-28 14:18:10|2285.9|2285.6|2286|2285.7|2286.2|2285.9|2285.8|2285.5|31
1635430700000|2021-10-28 14:18:20|2285.9|2285.6|2285.2|2284.9|2286.1|2285.8|2285.1|2284.8|38
1635430710000|2021-10-28 14:18:30|2285.3|2285|2284.6|2284.3|2285.5|2285.2|2284.6|2284.3|66
1635430720000|2021-10-28 14:18:40|2284.7|2284.4|2284|2283.7|2284.7|2284.4|2284|2283.7|148
1635430730000|2021-10-28 14:18:50|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2283.9|2283.6|45
1635430740000|2021-10-28 14:19:00|2284.3|2284|2284|2283.7|2284.4|2284.1|2283.8|2283.5|71
1635430750000|2021-10-28 14:19:10|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|40
1635430760000|2021-10-28 14:19:20|2284.5|2284.2|2284.9|2284.6|2285.1|2284.8|2284.5|2284.2|98
1635430770000|2021-10-28 14:19:30|2284.8|2284.5|2284.1|2283.8|2285|2284.7|2284.1|2283.8|47
1635430780000|2021-10-28 14:19:40|2284|2283.7|2283.9|2283.6|2284.3|2284|2283.6|2283.3|67
1635430790000|2021-10-28 14:19:50|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.4|2283.1|54
1635430800000|2021-10-28 14:20:00|2283.8|2283.5|2283.5|2283.2|2284|2283.7|2283.2|2282.9|117
1635430810000|2021-10-28 14:20:10|2283.6|2283.3|2284.5|2284.2|2284.5|2284.2|2283.4|2283.1|67
1635430820000|2021-10-28 14:20:20|2284.4|2284.1|2284.2|2283.9|2284.8|2284.5|2284.1|2283.8|76
1635430830000|2021-10-28 14:20:30|2284.3|2284|2284.1|2283.8|2284.4|2284.1|2284|2283.7|13
1635430840000|2021-10-28 14:20:40|2284.2|2283.9|2285.6|2285.3|2285.9|2285.6|2284.2|2283.9|75
1635430850000|2021-10-28 14:20:50|2285.7|2285.4|2285.7|2285.4|2285.9|2285.6|2285.3|2285|53
1635430860000|2021-10-28 14:21:00|2285.6|2285.3|2284.9|2284.6|2285.6|2285.3|2284.5|2284.2|81
1635430870000|2021-10-28 14:21:10|2284.8|2284.5|2285.6|2285.3|2285.8|2285.5|2284.5|2284.2|47
1635430880000|2021-10-28 14:21:20|2285.7|2285.4|2284.9|2284.6|2285.8|2285.5|2284.9|2284.6|33
1635430890000|2021-10-28 14:21:30|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2284.9|2284.6|28
1635430900000|2021-10-28 14:21:40|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.3|2285|31
1635430910000|2021-10-28 14:21:50|2285.6|2285.3|2285.5|2285.2|2285.7|2285.4|2285.1|2284.8|37
1635430920000|2021-10-28 14:22:00|2285.4|2285.1|2285.5|2285.2|2285.8|2285.5|2285.3|2285|29
1635430930000|2021-10-28 14:22:10|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2285|2284.7|22
1635430940000|2021-10-28 14:22:20|2285.2|2284.9|2285.6|2285.3|2285.7|2285.4|2285.1|2284.8|48
1635430950000|2021-10-28 14:22:30|2285.4|2285.1|2286.4|2286.1|2286.5|2286.2|2285.4|2285.1|47
1635430960000|2021-10-28 14:22:40|2286.5|2286.2|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|55
1635430970000|2021-10-28 14:22:50|2286.5|2286.2|2286.1|2285.8|2286.7|2286.4|2286.1|2285.8|31
1635430980000|2021-10-28 14:23:00|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2285.7|2285.4|34
1635430990000|2021-10-28 14:23:10|2286.2|2285.9|2285.4|2285.1|2286.2|2285.9|2285.4|2285.1|36
1635431000000|2021-10-28 14:23:20|2285.3|2285|2285.7|2285.4|2285.8|2285.5|2285.3|2285|52
1635431010000|2021-10-28 14:23:30|2285.8|2285.5|2285.7|2285.4|2286|2285.7|2285.5|2285.2|27
1635431020000|2021-10-28 14:23:40|2285.8|2285.5|2285.9|2285.6|2286.2|2285.9|2285.7|2285.4|21
1635431030000|2021-10-28 14:23:50|2286|2285.7|2286.6|2286.3|2286.6|2286.3|2285.9|2285.6|66
1635431040000|2021-10-28 14:24:00|2286.5|2286.2|2286.5|2286.2|2286.8|2286.5|2286.2|2285.9|83
1635431050000|2021-10-28 14:24:10|2286.6|2286.3|2286.5|2286.2|2286.7|2286.4|2286.3|2286|25
1635431060000|2021-10-28 14:24:20|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|47
1635431070000|2021-10-28 14:24:30|2286.7|2286.4|2287|2286.7|2287.1|2286.8|2286.7|2286.4|73
1635431080000|2021-10-28 14:24:40|2286.9|2286.6|2286.3|2286|2286.9|2286.6|2286.2|2285.9|38
1635431090000|2021-10-28 14:24:50|2286.2|2285.9|2286.5|2286.2|2286.6|2286.3|2286|2285.7|49
1635431100000|2021-10-28 14:25:00|2286.4|2286.1|2286.8|2286.5|2287.1|2286.8|2286.2|2285.9|90
1635431110000|2021-10-28 14:25:10|2286.9|2286.6|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|60
1635431120000|2021-10-28 14:25:20|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|20
1635431130000|2021-10-28 14:25:30|2287.4|2287.1|2287.6|2287.3|2287.7|2287.4|2287.2|2286.9|123
1635431140000|2021-10-28 14:25:40|2287.7|2287.4|2287.9|2287.6|2288.2|2287.9|2287.7|2287.4|122
1635431150000|2021-10-28 14:25:50|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|60
1635431160000|2021-10-28 14:26:00|2288.3|2288|2288|2287.7|2288.3|2288|2287.9|2287.6|78
1635431170000|2021-10-28 14:26:10|2288.1|2287.8|2288.3|2288|2288.6|2288.3|2288.1|2287.8|111
1635431180000|2021-10-28 14:26:20|2288.4|2288.1|2288.6|2288.3|2288.7|2288.4|2288.3|2288|67
1635431190000|2021-10-28 14:26:30|2288.5|2288.2|2288.3|2288|2288.8|2288.5|2288.3|2288|72
1635431200000|2021-10-28 14:26:40|2288.2|2287.9|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|62
1635431210000|2021-10-28 14:26:50|2288|2287.7|2287.2|2286.9|2288|2287.7|2286.9|2286.6|104
1635431220000|2021-10-28 14:27:00|2287.3|2287|2287.3|2287|2287.7|2287.4|2286.9|2286.6|37
1635431230000|2021-10-28 14:27:10|2287.4|2287.1|2287.5|2287.2|2287.7|2287.4|2287.3|2287|32
1635431240000|2021-10-28 14:27:20|2287.4|2287.1|2288.3|2288|2288.4|2288.1|2287.4|2287.1|77
1635431250000|2021-10-28 14:27:30|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|33
1635431260000|2021-10-28 14:27:40|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|30
1635431270000|2021-10-28 14:27:50|2288.1|2287.8|2288.5|2288.2|2288.5|2288.2|2287.9|2287.6|22
1635431280000|2021-10-28 14:28:00|2288.4|2288.1|2287.8|2287.5|2288.4|2288.1|2287.8|2287.5|30
1635431290000|2021-10-28 14:28:10|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2287.1|2286.8|57
1635431300000|2021-10-28 14:28:20|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287|2286.7|52
1635431310000|2021-10-28 14:28:30|2287.3|2287|2288|2287.7|2288.2|2287.9|2287.3|2287|27
1635431320000|2021-10-28 14:28:40|2288.1|2287.8|2287.4|2287.1|2288.1|2287.8|2287.4|2287.1|23
1635431330000|2021-10-28 14:28:50|2287.3|2287|2287.4|2287.1|2287.6|2287.3|2287.1|2286.8|24
1635431340000|2021-10-28 14:29:00|2287.3|2287|2286.6|2286.3|2287.3|2287|2286.5|2286.2|87
1635431350000|2021-10-28 14:29:10|2286.7|2286.4|2287.4|2287.1|2287.4|2287.1|2286.6|2286.3|24
1635431360000|2021-10-28 14:29:20|2287.5|2287.2|2287.5|2287.2|2287.7|2287.4|2287.3|2287|30
1635431370000|2021-10-28 14:29:30|2287.6|2287.3|2287.4|2287.1|2287.8|2287.5|2287.3|2287|42
1635431380000|2021-10-28 14:29:40|2287.3|2287|2287.5|2287.2|2287.7|2287.4|2287.3|2287|22
1635431390000|2021-10-28 14:29:50|2287.4|2287.1|2287.3|2287|2287.5|2287.2|2287.1|2286.8|20
1635431400000|2021-10-28 14:30:00|2287.5|2287.2|2287.9|2287.6|2288|2287.7|2287.5|2287.2|78
1635431410000|2021-10-28 14:30:10|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2286.9|2286.6|51
1635431420000|2021-10-28 14:30:20|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2287.2|2286.9|26
1635431430000|2021-10-28 14:30:30|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288.1|2287.8|54
1635431440000|2021-10-28 14:30:40|2288.2|2287.9|2287.8|2287.5|2288.3|2288|2287.8|2287.5|38
1635431450000|2021-10-28 14:30:50|2287.7|2287.4|2287.2|2286.9|2287.7|2287.4|2286.6|2286.3|46
1635431460000|2021-10-28 14:31:00|2287.3|2287|2287|2286.7|2287.3|2287|2286.7|2286.4|25
1635431470000|2021-10-28 14:31:10|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2286.7|2286.4|35
1635431480000|2021-10-28 14:31:20|2287|2286.7|2286.5|2286.2|2287.1|2286.8|2286|2285.7|38
1635431490000|2021-10-28 14:31:30|2286.6|2286.3|2286.4|2286.1|2286.9|2286.6|2286.4|2286.1|29
1635431500000|2021-10-28 14:31:40|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.1|2285.8|26
1635431510000|2021-10-28 14:31:50|2286.1|2285.8|2286.3|2286|2286.7|2286.4|2286|2285.7|25
1635431520000|2021-10-28 14:32:00|2286.4|2286.1|2286.3|2286|2286.6|2286.3|2286|2285.7|51
1635431530000|2021-10-28 14:32:10|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2286.1|2285.8|28
1635431540000|2021-10-28 14:32:20|2286.5|2286.2|2286.1|2285.8|2286.9|2286.6|2286|2285.7|34
1635431550000|2021-10-28 14:32:30|2286.3|2286|2286.1|2285.8|2286.3|2286|2285.9|2285.6|30
1635431560000|2021-10-28 14:32:40|2286.2|2285.9|2286.3|2286|2286.5|2286.2|2286|2285.7|62
1635431570000|2021-10-28 14:32:50|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|29
1635431580000|2021-10-28 14:33:00|2286.2|2285.9|2286.2|2285.9|2286.5|2286.2|2285.8|2285.5|61
1635431590000|2021-10-28 14:33:10|2286.1|2285.8|2285.6|2285.3|2286.4|2286.1|2285.6|2285.3|63
1635431600000|2021-10-28 14:33:20|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.6|2285.3|39
1635431610000|2021-10-28 14:33:30|2285.9|2285.6|2285.6|2285.3|2286.2|2285.9|2285.5|2285.2|34
1635431620000|2021-10-28 14:33:40|2285.5|2285.2|2284.8|2284.5|2285.5|2285.2|2284.7|2284.4|152
1635431630000|2021-10-28 14:33:50|2284.9|2284.6|2285.1|2284.8|2285.3|2285|2284.9|2284.6|61
1635431640000|2021-10-28 14:34:00|2285|2284.7|2285.4|2285.1|2285.9|2285.6|2284.8|2284.5|71
1635431650000|2021-10-28 14:34:10|2285.5|2285.2|2285.8|2285.5|2285.9|2285.6|2285.3|2285|37
1635431660000|2021-10-28 14:34:20|2286|2285.7|2285.7|2285.4|2286|2285.7|2285.5|2285.2|48
1635431670000|2021-10-28 14:34:30|2285.8|2285.5|2286|2285.7|2286.1|2285.8|2285.8|2285.5|13
1635431680000|2021-10-28 14:34:40|2286.1|2285.8|2286.3|2286|2286.4|2286.1|2286|2285.7|26
1635431690000|2021-10-28 14:34:50|2286.2|2285.9|2285.7|2285.4|2286.4|2286.1|2285.7|2285.4|65
1635431700000|2021-10-28 14:35:00|2285.9|2285.6|2285.8|2285.5|2286.4|2286.1|2285.5|2285.2|297
1635431710000|2021-10-28 14:35:10|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|15
1635431720000|2021-10-28 14:35:20|2285.5|2285.2|2286.3|2286|2286.4|2286.1|2285.5|2285.2|45
1635431730000|2021-10-28 14:35:30|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286|2285.7|19
1635431740000|2021-10-28 14:35:40|2286.2|2285.9|2286.7|2286.4|2286.9|2286.6|2286.1|2285.8|42
1635431750000|2021-10-28 14:35:50|2286.6|2286.3|2286.8|2286.5|2286.9|2286.6|2286.6|2286.3|40
1635431760000|2021-10-28 14:36:00|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.6|2286.3|30
1635431770000|2021-10-28 14:36:10|2286.9|2286.6|2286.4|2286.1|2286.9|2286.6|2286.4|2286.1|151
1635431780000|2021-10-28 14:36:20|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286|2285.7|28
1635431790000|2021-10-28 14:36:30|2286.1|2285.8|2285.6|2285.3|2286.1|2285.8|2285.3|2285|43
1635431800000|2021-10-28 14:36:40|2285.5|2285.2|2285.7|2285.4|2285.9|2285.6|2285.3|2285|43
1635431810000|2021-10-28 14:36:50|2285.9|2285.6|2285.2|2284.9|2286.1|2285.8|2285.2|2284.9|37
1635431820000|2021-10-28 14:37:00|2285.1|2284.8|2286|2285.7|2286.2|2285.9|2285.1|2284.8|69
1635431830000|2021-10-28 14:37:10|2286.1|2285.8|2285.8|2285.5|2286.3|2286|2285.7|2285.4|30
1635431840000|2021-10-28 14:37:20|2285.9|2285.6|2287.1|2286.8|2287.1|2286.8|2285.6|2285.3|72
1635431850000|2021-10-28 14:37:30|2286.9|2286.6|2286.4|2286.1|2287|2286.7|2286.3|2286|33
1635431860000|2021-10-28 14:37:40|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2285.8|2285.5|28
1635431870000|2021-10-28 14:37:50|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|22
1635431880000|2021-10-28 14:38:00|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.3|2286|35
1635431890000|2021-10-28 14:38:10|2286.6|2286.3|2286.9|2286.6|2287|2286.7|2286.5|2286.2|38
1635431900000|2021-10-28 14:38:20|2287|2286.7|2286.5|2286.2|2287|2286.7|2286.2|2285.9|33
1635431910000|2021-10-28 14:38:30|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.5|2286.2|11
1635431920000|2021-10-28 14:38:40|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.6|2286.3|27
1635431930000|2021-10-28 14:38:50|2286.9|2286.6|2286.4|2286.1|2287.3|2287|2286.4|2286.1|79
1635431940000|2021-10-28 14:39:00|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.1|2285.8|50
1635431950000|2021-10-28 14:39:10|2286.8|2286.5|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|38
1635431960000|2021-10-28 14:39:20|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.4|2286.1|46
1635431970000|2021-10-28 14:39:30|2286.6|2286.3|2286.4|2286.1|2286.8|2286.5|2286|2285.7|42
1635431980000|2021-10-28 14:39:40|2286.3|2286|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|24
1635431990000|2021-10-28 14:39:50|2286.4|2286.1|2287.1|2286.8|2287.2|2286.9|2286.4|2286.1|35
1635432000000|2021-10-28 14:40:00|2287|2286.7|2287.6|2287.3|2287.6|2287.3|2286.9|2286.6|77
1635432010000|2021-10-28 14:40:10|2287.5|2287.2|2288.1|2287.8|2288.2|2287.9|2287.5|2287.2|117
1635432020000|2021-10-28 14:40:20|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|88
1635432030000|2021-10-28 14:40:30|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288|2287.7|96
1635432040000|2021-10-28 14:40:40|2288.3|2288|2288|2287.7|2288.5|2288.2|2288|2287.7|36
1635432050000|2021-10-28 14:40:50|2287.9|2287.6|2288|2287.7|2288.3|2288|2287.7|2287.4|36
1635432060000|2021-10-28 14:41:00|2287.8|2287.5|2287.6|2287.3|2288.5|2288.2|2287.5|2287.2|62
1635432070000|2021-10-28 14:41:10|2287.8|2287.5|2287.8|2287.5|2288|2287.7|2287.3|2287|56
1635432080000|2021-10-28 14:41:20|2287.9|2287.6|2287.1|2286.8|2288|2287.7|2287|2286.7|85
1635432090000|2021-10-28 14:41:30|2287.2|2286.9|2286.7|2286.4|2287.6|2287.3|2286.7|2286.4|61
1635432100000|2021-10-28 14:41:40|2286.9|2286.6|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|22
1635432110000|2021-10-28 14:41:50|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.7|2286.4|24
1635432120000|2021-10-28 14:42:00|2287|2286.7|2286.6|2286.3|2287.1|2286.8|2286.6|2286.3|23
1635432130000|2021-10-28 14:42:10|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|48
1635432140000|2021-10-28 14:42:20|2286.4|2286.1|2286.1|2285.8|2286.7|2286.4|2285.9|2285.6|54
1635432150000|2021-10-28 14:42:30|2286|2285.7|2286.8|2286.5|2286.8|2286.5|2286|2285.7|42
1635432160000|2021-10-28 14:42:40|2286.7|2286.4|2286.2|2285.9|2286.8|2286.5|2286.1|2285.8|42
1635432170000|2021-10-28 14:42:50|2286.1|2285.8|2286.3|2286|2286.5|2286.2|2286.1|2285.8|32
1635432180000|2021-10-28 14:43:00|2286.4|2286.1|2286.4|2286.1|2286.6|2286.3|2286.1|2285.8|31
1635432190000|2021-10-28 14:43:10|2286.6|2286.3|2286.3|2286|2286.7|2286.4|2286.3|2286|34
1635432200000|2021-10-28 14:43:20|2286.5|2286.2|2286.9|2286.6|2287|2286.7|2286.4|2286.1|43
1635432210000|2021-10-28 14:43:30|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|22
1635432220000|2021-10-28 14:43:40|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2287|2286.7|36
1635432230000|2021-10-28 14:43:50|2287|2286.7|2287.4|2287.1|2287.5|2287.2|2286.9|2286.6|41
1635432240000|2021-10-28 14:44:00|2287.6|2287.3|2287.8|2287.5|2288|2287.7|2287.5|2287.2|53
1635432250000|2021-10-28 14:44:10|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|28
1635432260000|2021-10-28 14:44:20|2287.5|2287.2|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|57
1635432270000|2021-10-28 14:44:30|2287.5|2287.2|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|24
1635432280000|2021-10-28 14:44:40|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.3|2287|56
1635432290000|2021-10-28 14:44:50|2287.3|2287|2287.8|2287.5|2287.9|2287.6|2287.2|2286.9|138
1635432300000|2021-10-28 14:45:00|2287.7|2287.4|2288|2287.7|2288.2|2287.9|2287.7|2287.4|92
1635432310000|2021-10-28 14:45:10|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288|2287.7|58
1635432320000|2021-10-28 14:45:20|2288|2287.7|2287.6|2287.3|2288.5|2288.2|2287.6|2287.3|69
1635432330000|2021-10-28 14:45:30|2287.5|2287.2|2287.7|2287.4|2288|2287.7|2287.5|2287.2|43
1635432340000|2021-10-28 14:45:40|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.7|2287.4|32
1635432350000|2021-10-28 14:45:50|2288|2287.7|2287.6|2287.3|2288.2|2287.9|2287.3|2287|43
1635432360000|2021-10-28 14:46:00|2287.7|2287.4|2287.7|2287.4|2288|2287.7|2287.5|2287.2|44
1635432370000|2021-10-28 14:46:10|2287.9|2287.6|2288.4|2288.1|2288.7|2288.4|2287.9|2287.6|49
1635432380000|2021-10-28 14:46:20|2288.3|2288|2288.7|2288.4|2288.7|2288.4|2288.2|2287.9|34
1635432390000|2021-10-28 14:46:30|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.3|2288|36
1635432400000|2021-10-28 14:46:40|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.1|2287.8|47
1635432410000|2021-10-28 14:46:50|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|97
1635432420000|2021-10-28 14:47:00|2288.6|2288.3|2289.5|2289.2|2289.5|2289.2|2288.5|2288.2|152
1635432430000|2021-10-28 14:47:10|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|69
1635432440000|2021-10-28 14:47:20|2289.4|2289.1|2290|2289.7|2290|2289.7|2289.4|2289.1|79
1635432450000|2021-10-28 14:47:30|2290.1|2289.8|2290.7|2290.4|2290.8|2290.5|2290.1|2289.8|178
1635432460000|2021-10-28 14:47:40|2290.6|2290.3|2290.8|2290.5|2290.9|2290.6|2290.4|2290.1|119
1635432470000|2021-10-28 14:47:50|2290.9|2290.6|2291.3|2291|2291.3|2291|2290.9|2290.6|143
1635432480000|2021-10-28 14:48:00|2291.4|2291.1|2291.1|2290.8|2291.9|2291.6|2291|2290.7|398
1635432490000|2021-10-28 14:48:10|2291|2290.7|2290.6|2290.3|2291.4|2291.1|2290.6|2290.3|94
1635432500000|2021-10-28 14:48:20|2290.5|2290.2|2290.1|2289.8|2290.7|2290.4|2290.1|2289.8|107
1635432510000|2021-10-28 14:48:30|2290|2289.7|2289.3|2289|2290|2289.7|2288.5|2288.2|455
1635432520000|2021-10-28 14:48:40|2289.4|2289.1|2289|2288.7|2289.7|2289.4|2288.9|2288.6|96
1635432530000|2021-10-28 14:48:50|2289.3|2289|2289.4|2289.1|2289.6|2289.3|2289|2288.7|42
1635432540000|2021-10-28 14:49:00|2289.2|2288.9|2288.8|2288.5|2289.3|2289|2288.8|2288.5|52
1635432550000|2021-10-28 14:49:10|2288.7|2288.4|2288|2287.7|2288.9|2288.6|2287.9|2287.6|109
1635432560000|2021-10-28 14:49:20|2288.1|2287.8|2287.6|2287.3|2288.6|2288.3|2287.6|2287.3|113
1635432570000|2021-10-28 14:49:30|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|96
1635432580000|2021-10-28 14:49:40|2287.3|2287|2286.6|2286.3|2287.3|2287|2286.6|2286.3|76
1635432590000|2021-10-28 14:49:50|2286.7|2286.4|2286.4|2286.1|2287|2286.7|2286.4|2286.1|69
1635432600000|2021-10-28 14:50:00|2286.5|2286.2|2286.2|2285.9|2286.7|2286.4|2286.2|2285.9|110
1635432610000|2021-10-28 14:50:10|2286.1|2285.8|2286|2285.7|2286.5|2286.2|2286|2285.7|173
1635432620000|2021-10-28 14:50:20|2285.9|2285.6|2285.4|2285.1|2286|2285.7|2285.1|2284.8|94
1635432630000|2021-10-28 14:50:30|2285.5|2285.2|2285.6|2285.3|2286.2|2285.9|2285.5|2285.2|119
1635432640000|2021-10-28 14:50:40|2285.7|2285.4|2286.9|2286.6|2286.9|2286.6|2285.7|2285.4|104
1635432650000|2021-10-28 14:50:50|2286.8|2286.5|2287.6|2287.3|2287.8|2287.5|2286.8|2286.5|64
1635432660000|2021-10-28 14:51:00|2287.7|2287.4|2288.3|2288|2288.5|2288.2|2287.7|2287.4|68
1635432670000|2021-10-28 14:51:10|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2288|2287.7|43
1635432680000|2021-10-28 14:51:20|2287.9|2287.6|2287.7|2287.4|2288|2287.7|2287.6|2287.3|61
1635432690000|2021-10-28 14:51:30|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|42
1635432700000|2021-10-28 14:51:40|2287.9|2287.6|2288.2|2287.9|2288.6|2288.3|2287.9|2287.6|42
1635432710000|2021-10-28 14:51:50|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|14
1635432720000|2021-10-28 14:52:00|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2287.8|2287.5|57
1635432730000|2021-10-28 14:52:10|2287.9|2287.6|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|18
1635432740000|2021-10-28 14:52:20|2287.8|2287.5|2287.5|2287.2|2288.1|2287.8|2287.5|2287.2|36
1635432750000|2021-10-28 14:52:30|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2286.9|2286.6|54
1635432760000|2021-10-28 14:52:40|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.3|2287|39
1635432770000|2021-10-28 14:52:50|2287.6|2287.3|2288.5|2288.2|2288.5|2288.2|2287.6|2287.3|42
1635432780000|2021-10-28 14:53:00|2288.6|2288.3|2287.3|2287|2288.6|2288.3|2287.2|2286.9|36
1635432790000|2021-10-28 14:53:10|2287.2|2286.9|2286.8|2286.5|2287.4|2287.1|2286.8|2286.5|32
1635432800000|2021-10-28 14:53:20|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|50
1635432810000|2021-10-28 14:53:30|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|29
1635432820000|2021-10-28 14:53:40|2286.7|2286.4|2286.7|2286.4|2287|2286.7|2286.6|2286.3|124
1635432830000|2021-10-28 14:53:50|2286.6|2286.3|2287.2|2286.9|2287.5|2287.2|2286.6|2286.3|48
1635432840000|2021-10-28 14:54:00|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|47
1635432850000|2021-10-28 14:54:10|2286.8|2286.5|2287.2|2286.9|2287.2|2286.9|2286.5|2286.2|29
1635432860000|2021-10-28 14:54:20|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.9|2286.6|15
1635432870000|2021-10-28 14:54:30|2287.1|2286.8|2286.8|2286.5|2287.2|2286.9|2286.6|2286.3|59
1635432880000|2021-10-28 14:54:40|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|19
1635432890000|2021-10-28 14:54:50|2286.4|2286.1|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|27
1635432900000|2021-10-28 14:55:00|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.1|2285.8|83
1635432910000|2021-10-28 14:55:10|2286.4|2286.1|2286.5|2286.2|2287|2286.7|2286.4|2286.1|83
1635432920000|2021-10-28 14:55:20|2286.3|2286|2286|2285.7|2286.5|2286.2|2286|2285.7|79
1635432930000|2021-10-28 14:55:30|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|107
1635432940000|2021-10-28 14:55:40|2285.5|2285.2|2286.1|2285.8|2286.2|2285.9|2285.5|2285.2|140
1635432950000|2021-10-28 14:55:50|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|30
1635432960000|2021-10-28 14:56:00|2286.5|2286.2|2286.8|2286.5|2287.2|2286.9|2286.5|2286.2|79
1635432970000|2021-10-28 14:56:10|2286.9|2286.6|2287.2|2286.9|2287.6|2287.3|2286.9|2286.6|39
1635432980000|2021-10-28 14:56:20|2287.1|2286.8|2287.1|2286.8|2287.4|2287.1|2287|2286.7|34
1635432990000|2021-10-28 14:56:30|2287|2286.7|2287.7|2287.4|2287.7|2287.4|2287|2286.7|20
1635433000000|2021-10-28 14:56:40|2287.6|2287.3|2287.6|2287.3|2288|2287.7|2287.3|2287|39
1635433010000|2021-10-28 14:56:50|2287.7|2287.4|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|59
1635433020000|2021-10-28 14:57:00|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|65
1635433030000|2021-10-28 14:57:10|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2287.9|2287.6|46
1635433040000|2021-10-28 14:57:20|2288.4|2288.1|2288|2287.7|2288.4|2288.1|2287.6|2287.3|45
1635433050000|2021-10-28 14:57:30|2288.1|2287.8|2288.1|2287.8|2288.4|2288.1|2288|2287.7|40
1635433060000|2021-10-28 14:57:40|2288.2|2287.9|2287.4|2287.1|2288.2|2287.9|2287.4|2287.1|41
1635433070000|2021-10-28 14:57:50|2287.7|2287.4|2287.4|2287.1|2288|2287.7|2287.4|2287.1|26
1635433080000|2021-10-28 14:58:00|2287.5|2287.2|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|25
1635433090000|2021-10-28 14:58:10|2287.7|2287.4|2287.7|2287.4|2287.9|2287.6|2287.2|2286.9|57
1635433100000|2021-10-28 14:58:20|2287.8|2287.5|2287.8|2287.5|2288.3|2288|2287.8|2287.5|33
1635433110000|2021-10-28 14:58:30|2287.9|2287.6|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|17
1635433120000|2021-10-28 14:58:40|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.8|2287.5|19
1635433130000|2021-10-28 14:58:50|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.8|2287.5|12
1635433140000|2021-10-28 14:59:00|2288.1|2287.8|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|57
1635433150000|2021-10-28 14:59:10|2288.5|2288.2|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|26
1635433160000|2021-10-28 14:59:20|2288.2|2287.9|2288.2|2287.9|2288.4|2288.1|2287.9|2287.6|30
1635433170000|2021-10-28 14:59:30|2288.1|2287.8|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|11
1635433180000|2021-10-28 14:59:40|2288|2287.7|2287.9|2287.6|2288.2|2287.9|2287.6|2287.3|53
1635433190000|2021-10-28 14:59:50|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|11
1635433200000|2021-10-28 15:00:00|2288|2287.7|2288.5|2288.2|2288.7|2288.4|2287.9|2287.6|84
1635433210000|2021-10-28 15:00:10|2288.6|2288.3|2288.7|2288.4|2289.2|2288.9|2288.6|2288.3|102
1635433220000|2021-10-28 15:00:20|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|44
1635433230000|2021-10-28 15:00:30|2288|2287.7|2288|2287.7|2288.1|2287.8|2287.7|2287.4|36
1635433240000|2021-10-28 15:00:40|2287.9|2287.6|2288.2|2287.9|2288.3|2288|2287.9|2287.6|30
1635433250000|2021-10-28 15:00:50|2288.3|2288|2288.8|2288.5|2288.8|2288.5|2288|2287.7|37
1635433260000|2021-10-28 15:01:00|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288|2287.7|35
1635433270000|2021-10-28 15:01:10|2288.2|2287.9|2287.7|2287.4|2288.4|2288.1|2287.4|2287.1|51
1635433280000|2021-10-28 15:01:20|2287.8|2287.5|2287.7|2287.4|2288|2287.7|2287.5|2287.2|33
1635433290000|2021-10-28 15:01:30|2287.8|2287.5|2287.8|2287.5|2288|2287.7|2287.4|2287.1|48
1635433300000|2021-10-28 15:01:40|2287.9|2287.6|2287.9|2287.6|2288.1|2287.8|2287.8|2287.5|18
1635433310000|2021-10-28 15:01:50|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|22
1635433320000|2021-10-28 15:02:00|2287.4|2287.1|2288|2287.7|2288|2287.7|2287.3|2287|20
1635433330000|2021-10-28 15:02:10|2287.9|2287.6|2288.6|2288.3|2288.6|2288.3|2287.7|2287.4|36
1635433340000|2021-10-28 15:02:20|2288.5|2288.2|2288.9|2288.6|2289|2288.7|2288.5|2288.2|66
1635433350000|2021-10-28 15:02:30|2288.8|2288.5|2288.8|2288.5|2289|2288.7|2288.7|2288.4|12
1635433360000|2021-10-28 15:02:40|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|31
1635433370000|2021-10-28 15:02:50|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|17
1635433380000|2021-10-28 15:03:00|2288.3|2288|2288.8|2288.5|2288.8|2288.5|2288.2|2287.9|12
1635433390000|2021-10-28 15:03:10|2288.7|2288.4|2289|2288.7|2289.2|2288.9|2288.7|2288.4|30
1635433400000|2021-10-28 15:03:20|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|23
1635433410000|2021-10-28 15:03:30|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|63
1635433420000|2021-10-28 15:03:40|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|9
1635433430000|2021-10-28 15:03:50|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|11
1635433440000|2021-10-28 15:04:00|2288.7|2288.4|2289.2|2288.9|2289.2|2288.9|2288.7|2288.4|20
1635433450000|2021-10-28 15:04:10|2289.1|2288.8|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|27
1635433460000|2021-10-28 15:04:20|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|5
1635433470000|2021-10-28 15:04:30|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.3|2288|13
1635433480000|2021-10-28 15:04:40|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.3|2288|3
1635433490000|2021-10-28 15:04:50|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.4|2288.1|7
1635433500000|2021-10-28 15:05:00|2288.6|2288.3|2289.2|2288.9|2289.5|2289.2|2288.5|2288.2|122
1635433510000|2021-10-28 15:05:10|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289|2288.7|14
1635433520000|2021-10-28 15:05:20|2289.3|2289|2289|2288.7|2289.4|2289.1|2289|2288.7|19
1635433530000|2021-10-28 15:05:30|2288.9|2288.6|2288.2|2287.9|2288.9|2288.6|2288.2|2287.9|14
1635433540000|2021-10-28 15:05:40|2288.1|2287.8|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|24
1635433550000|2021-10-28 15:05:50|2288.4|2288.1|2288.3|2288|2288.6|2288.3|2288.2|2287.9|8
1635433560000|2021-10-28 15:06:00|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|67
1635433570000|2021-10-28 15:06:10|2288.4|2288.1|2288.4|2288.1|2288.6|2288.3|2288.4|2288.1|44
1635433580000|2021-10-28 15:06:20|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|23
1635433590000|2021-10-28 15:06:30|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|37
1635433600000|2021-10-28 15:06:40|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.7|2287.4|31
1635433610000|2021-10-28 15:06:50|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|11
1635433620000|2021-10-28 15:07:00|2287.8|2287.5|2288.2|2287.9|2288.4|2288.1|2287.8|2287.5|37
1635433630000|2021-10-28 15:07:10|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|25
1635433640000|2021-10-28 15:07:20|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.3|2288|28
1635433650000|2021-10-28 15:07:30|2288.3|2288|2287.8|2287.5|2288.4|2288.1|2287.7|2287.4|48
1635433660000|2021-10-28 15:07:40|2287.7|2287.4|2287.6|2287.3|2287.8|2287.5|2287.5|2287.2|18
1635433670000|2021-10-28 15:07:50|2287.8|2287.5|2288.2|2287.9|2288.4|2288.1|2287.8|2287.5|24
1635433680000|2021-10-28 15:08:00|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|42
1635433690000|2021-10-28 15:08:10|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288|2287.7|33
1635433700000|2021-10-28 15:08:20|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|50
1635433710000|2021-10-28 15:08:30|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|11
1635433720000|2021-10-28 15:08:40|2288.4|2288.1|2288.4|2288.1|2288.5|2288.2|2288.3|2288|24
1635433730000|2021-10-28 15:08:50|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.3|2288|111
1635433740000|2021-10-28 15:09:00|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|43
1635433750000|2021-10-28 15:09:10|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|29
1635433760000|2021-10-28 15:09:20|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.5|2288.2|20
1635433770000|2021-10-28 15:09:30|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.4|2288.1|19
1635433780000|2021-10-28 15:09:40|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|14
1635433790000|2021-10-28 15:09:50|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.1|2287.8|37
1635433800000|2021-10-28 15:10:00|2288.4|2288.1|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|63
1635433810000|2021-10-28 15:10:10|2288.3|2288|2288.6|2288.3|2288.7|2288.4|2288.3|2288|25
1635433820000|2021-10-28 15:10:20|2288.7|2288.4|2289.1|2288.8|2289.2|2288.9|2288.6|2288.3|34
1635433830000|2021-10-28 15:10:30|2289|2288.7|2289|2288.7|2289.1|2288.8|2288.8|2288.5|17
1635433840000|2021-10-28 15:10:40|2288.9|2288.6|2289|2288.7|2289|2288.7|2288.8|2288.5|4
1635433850000|2021-10-28 15:10:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|13
1635433860000|2021-10-28 15:11:00|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289|2288.7|43
1635433870000|2021-10-28 15:11:10|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.3|2289|18
1635433880000|2021-10-28 15:11:20|2289.2|2288.9|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|8
1635433890000|2021-10-28 15:11:30|2288.9|2288.6|2288.8|2288.5|2289|2288.7|2288.7|2288.4|21
1635433900000|2021-10-28 15:11:40|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|10
1635433910000|2021-10-28 15:11:50|2289.1|2288.8|2288.8|2288.5|2289.1|2288.8|2288.7|2288.4|15
1635433920000|2021-10-28 15:12:00|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|28
1635433930000|2021-10-28 15:12:10|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|17
1635433940000|2021-10-28 15:12:20|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|14
1635433950000|2021-10-28 15:12:30|2288.3|2288|2288.2|2287.9|2288.3|2288|2287.8|2287.5|48
1635433960000|2021-10-28 15:12:40|2288.1|2287.8|2287.8|2287.5|2288.2|2287.9|2287.7|2287.4|18
1635433970000|2021-10-28 15:12:50|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|33
1635433980000|2021-10-28 15:13:00|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.5|2287.2|32
1635433990000|2021-10-28 15:13:10|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.3|2287|40
1635434000000|2021-10-28 15:13:20|2287.6|2287.3|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|54
1635434010000|2021-10-28 15:13:30|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.2|2286.9|95
1635434020000|2021-10-28 15:13:40|2287.4|2287.1|2287.2|2286.9|2287.4|2287.1|2287|2286.7|54
1635434030000|2021-10-28 15:13:50|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.6|2286.3|91
1635434040000|2021-10-28 15:14:00|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.6|2286.3|58
1635434050000|2021-10-28 15:14:10|2286.7|2286.4|2287.2|2286.9|2287.2|2286.9|2286.7|2286.4|54
1635434060000|2021-10-28 15:14:20|2287.1|2286.8|2286.5|2286.2|2287.2|2286.9|2286.4|2286.1|47
1635434070000|2021-10-28 15:14:30|2286.6|2286.3|2286.4|2286.1|2286.8|2286.5|2286.3|2286|34
1635434080000|2021-10-28 15:14:40|2286.3|2286|2286.3|2286|2286.5|2286.2|2286.2|2285.9|22
1635434090000|2021-10-28 15:14:50|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|53
1635434100000|2021-10-28 15:15:00|2286.3|2286|2287.4|2287.1|2287.6|2287.3|2286.2|2285.9|106
1635434110000|2021-10-28 15:15:10|2287.5|2287.2|2287.4|2287.1|2287.9|2287.6|2287.3|2287|51
1635434120000|2021-10-28 15:15:20|2287.6|2287.3|2288.2|2287.9|2288.2|2287.9|2287.5|2287.2|18
1635434130000|2021-10-28 15:15:30|2288.3|2288|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|41
1635434140000|2021-10-28 15:15:40|2288.5|2288.2|2288|2287.7|2288.7|2288.4|2288|2287.7|85
1635434150000|2021-10-28 15:15:50|2288.1|2287.8|2287.3|2287|2288.1|2287.8|2287.2|2286.9|27
1635434160000|2021-10-28 15:16:00|2287.4|2287.1|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|44
1635434170000|2021-10-28 15:16:10|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2286.8|2286.5|29
1635434180000|2021-10-28 15:16:20|2286.9|2286.6|2286.5|2286.2|2286.9|2286.6|2286.4|2286.1|34
1635434190000|2021-10-28 15:16:30|2286.6|2286.3|2286.2|2285.9|2286.7|2286.4|2286.1|2285.8|39
1635434200000|2021-10-28 15:16:40|2286.1|2285.8|2285.9|2285.6|2286.2|2285.9|2285.7|2285.4|50
1635434210000|2021-10-28 15:16:50|2285.8|2285.5|2285.8|2285.5|2286|2285.7|2285.7|2285.4|23
1635434220000|2021-10-28 15:17:00|2285.6|2285.3|2285.1|2284.8|2286.1|2285.8|2285|2284.7|157
1635434230000|2021-10-28 15:17:10|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2284.9|2284.6|67
1635434240000|2021-10-28 15:17:20|2285|2284.7|2285.1|2284.8|2285.5|2285.2|2285|2284.7|35
1635434250000|2021-10-28 15:17:30|2285|2284.7|2284.6|2284.3|2285.1|2284.8|2284.4|2284.1|62
1635434260000|2021-10-28 15:17:40|2284.7|2284.4|2284.8|2284.5|2284.9|2284.6|2284.4|2284.1|42
1635434270000|2021-10-28 15:17:50|2284.9|2284.6|2284.8|2284.5|2285.2|2284.9|2284.7|2284.4|25
1635434280000|2021-10-28 15:18:00|2284.6|2284.3|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|48
1635434290000|2021-10-28 15:18:10|2284.9|2284.6|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|23
1635434300000|2021-10-28 15:18:20|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.5|2284.2|44
1635434310000|2021-10-28 15:18:30|2284.6|2284.3|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|59
1635434320000|2021-10-28 15:18:40|2284.1|2283.8|2284|2283.7|2284.5|2284.2|2283.9|2283.6|58
1635434330000|2021-10-28 15:18:50|2284.1|2283.8|2284.6|2284.3|2284.6|2284.3|2284.1|2283.8|29
1635434340000|2021-10-28 15:19:00|2284.5|2284.2|2284.8|2284.5|2284.9|2284.6|2284.4|2284.1|57
1635434350000|2021-10-28 15:19:10|2284.9|2284.6|2286|2285.7|2286|2285.7|2284.9|2284.6|97
1635434360000|2021-10-28 15:19:20|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.6|2285.3|41
1635434370000|2021-10-28 15:19:30|2286.1|2285.8|2286.7|2286.4|2286.7|2286.4|2286.1|2285.8|48
1635434380000|2021-10-28 15:19:40|2286.6|2286.3|2286.5|2286.2|2286.8|2286.5|2286.4|2286.1|31
1635434390000|2021-10-28 15:19:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.3|2286|26
1635434400000|2021-10-28 15:20:00|2286.6|2286.3|2286.9|2286.6|2287.2|2286.9|2286.5|2286.2|126
1635434410000|2021-10-28 15:20:10|2287|2286.7|2287|2286.7|2287.4|2287.1|2286.8|2286.5|26
1635434420000|2021-10-28 15:20:20|2286.9|2286.6|2287.5|2287.2|2287.6|2287.3|2286.9|2286.6|30
1635434430000|2021-10-28 15:20:30|2287.6|2287.3|2287.5|2287.2|2287.8|2287.5|2287.4|2287.1|40
1635434440000|2021-10-28 15:20:40|2287.4|2287.1|2287|2286.7|2287.5|2287.2|2286.8|2286.5|29
1635434450000|2021-10-28 15:20:50|2287.1|2286.8|2286.7|2286.4|2287.3|2287|2286.6|2286.3|25
1635434460000|2021-10-28 15:21:00|2286.8|2286.5|2287|2286.7|2287.3|2287|2286.8|2286.5|140
1635434470000|2021-10-28 15:21:10|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.8|2286.5|33
1635434480000|2021-10-28 15:21:20|2287.1|2286.8|2287.2|2286.9|2287.7|2287.4|2287|2286.7|27
1635434490000|2021-10-28 15:21:30|2287.3|2287|2287|2286.7|2287.3|2287|2287|2286.7|20
1635434500000|2021-10-28 15:21:40|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2286.9|2286.6|17
1635434510000|2021-10-28 15:21:50|2287.3|2287|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|33
1635434520000|2021-10-28 15:22:00|2287.6|2287.3|2288.1|2287.8|2288.1|2287.8|2287.6|2287.3|41
1635434530000|2021-10-28 15:22:10|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.1|2287.8|38
1635434540000|2021-10-28 15:22:20|2288.4|2288.1|2287.6|2287.3|2288.4|2288.1|2287.5|2287.2|53
1635434550000|2021-10-28 15:22:30|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.1|2286.8|17
1635434560000|2021-10-28 15:22:40|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.5|2287.2|11
1635434570000|2021-10-28 15:22:50|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2287.4|2287.1|74
1635434580000|2021-10-28 15:23:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.7|2287.4|88
1635434590000|2021-10-28 15:23:10|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287.3|2287|25
1635434600000|2021-10-28 15:23:20|2287.4|2287.1|2287.1|2286.8|2287.5|2287.2|2286.9|2286.6|13
1635434610000|2021-10-28 15:23:30|2287.2|2286.9|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|17
1635434620000|2021-10-28 15:23:40|2286.9|2286.6|2286.7|2286.4|2287.1|2286.8|2286.7|2286.4|27
1635434630000|2021-10-28 15:23:50|2286.8|2286.5|2286.9|2286.6|2287.2|2286.9|2286.8|2286.5|12
1635434640000|2021-10-28 15:24:00|2286.8|2286.5|2287.5|2287.2|2287.5|2287.2|2286.7|2286.4|50
1635434650000|2021-10-28 15:24:10|2287.6|2287.3|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|27
1635434660000|2021-10-28 15:24:20|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2287.2|2286.9|15
1635434670000|2021-10-28 15:24:30|2287.2|2286.9|2287.5|2287.2|2287.6|2287.3|2287.2|2286.9|23
1635434680000|2021-10-28 15:24:40|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|17
1635434690000|2021-10-28 15:24:50|2287.5|2287.2|2287.3|2287|2287.5|2287.2|2287|2286.7|17
1635434700000|2021-10-28 15:25:00|2287.4|2287.1|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|51
1635434710000|2021-10-28 15:25:10|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.8|2286.5|20
1635434720000|2021-10-28 15:25:20|2286.8|2286.5|2287.1|2286.8|2287.3|2287|2286.8|2286.5|27
1635434730000|2021-10-28 15:25:30|2287.2|2286.9|2287.4|2287.1|2287.6|2287.3|2287.1|2286.8|17
1635434740000|2021-10-28 15:25:40|2287.5|2287.2|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|13
1635434750000|2021-10-28 15:25:50|2287|2286.7|2286.8|2286.5|2287.2|2286.9|2286.8|2286.5|7
1635434760000|2021-10-28 15:26:00|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.7|2286.4|27
1635434770000|2021-10-28 15:26:10|2286.8|2286.5|2286.7|2286.4|2287|2286.7|2286.7|2286.4|11
1635434780000|2021-10-28 15:26:20|2286.8|2286.5|2286.1|2285.8|2286.9|2286.6|2286.1|2285.8|43
1635434790000|2021-10-28 15:26:30|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286.1|2285.8|8
1635434800000|2021-10-28 15:26:40|2286.3|2286|2285.5|2285.2|2286.4|2286.1|2285.5|2285.2|188
1635434810000|2021-10-28 15:26:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|32
1635434820000|2021-10-28 15:27:00|2285.8|2285.5|2285.2|2284.9|2285.9|2285.6|2285.2|2284.9|48
1635434830000|2021-10-28 15:27:10|2285.3|2285|2285|2284.7|2285.3|2285|2285|2284.7|28
1635434840000|2021-10-28 15:27:20|2285.1|2284.8|2284.8|2284.5|2285.2|2284.9|2284.8|2284.5|30
1635434850000|2021-10-28 15:27:30|2284.7|2284.4|2284.5|2284.2|2284.9|2284.6|2284.5|2284.2|36
1635434860000|2021-10-28 15:27:40|2284.6|2284.3|2284.8|2284.5|2285.2|2284.9|2284.6|2284.3|44
1635434870000|2021-10-28 15:27:50|2285|2284.7|2284.7|2284.4|2285|2284.7|2284.6|2284.3|15
1635434880000|2021-10-28 15:28:00|2284.6|2284.3|2284.3|2284|2284.7|2284.4|2284.3|2284|65
1635434890000|2021-10-28 15:28:10|2284.2|2283.9|2284.2|2283.9|2284.3|2284|2284.1|2283.8|30
1635434900000|2021-10-28 15:28:20|2284.3|2284|2284.8|2284.5|2284.9|2284.6|2284.2|2283.9|71
1635434910000|2021-10-28 15:28:30|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|15
1635434920000|2021-10-28 15:28:40|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284|2283.7|24
1635434930000|2021-10-28 15:28:50|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|26
1635434940000|2021-10-28 15:29:00|2284.3|2284|2284|2283.7|2284.5|2284.2|2283.9|2283.6|24
1635434950000|2021-10-28 15:29:10|2284.1|2283.8|2284.6|2284.3|2284.6|2284.3|2284.1|2283.8|47
1635434960000|2021-10-28 15:29:20|2284.5|2284.2|2284.2|2283.9|2284.6|2284.3|2283.9|2283.6|286
1635434970000|2021-10-28 15:29:30|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2284.1|2283.8|16
1635434980000|2021-10-28 15:29:40|2284.1|2283.8|2284.3|2284|2284.5|2284.2|2283.8|2283.5|108
1635434990000|2021-10-28 15:29:50|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|16
1635435000000|2021-10-28 15:30:00|2284.7|2284.4|2284.6|2284.3|2285|2284.7|2284.3|2284|111
1635435010000|2021-10-28 15:30:10|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.3|2284|10
1635435020000|2021-10-28 15:30:20|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|30
1635435030000|2021-10-28 15:30:30|2285.1|2284.8|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|18
1635435040000|2021-10-28 15:30:40|2284.8|2284.5|2284.8|2284.5|2285|2284.7|2284.8|2284.5|9
1635435050000|2021-10-28 15:30:50|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|9
1635435060000|2021-10-28 15:31:00|2285.3|2285|2285.7|2285.4|2285.7|2285.4|2285.3|2285|36
1635435070000|2021-10-28 15:31:10|2285.6|2285.3|2285.7|2285.4|2285.8|2285.5|2285.5|2285.2|27
1635435080000|2021-10-28 15:31:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|27
1635435090000|2021-10-28 15:31:30|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|23
1635435100000|2021-10-28 15:31:40|2286|2285.7|2286.2|2285.9|2286.2|2285.9|2285.6|2285.3|58
1635435110000|2021-10-28 15:31:50|2286.3|2286|2285.7|2285.4|2286.4|2286.1|2285.7|2285.4|108
1635435120000|2021-10-28 15:32:00|2285.6|2285.3|2285.6|2285.3|2286|2285.7|2285.5|2285.2|32
1635435130000|2021-10-28 15:32:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|12
1635435140000|2021-10-28 15:32:20|2285.4|2285.1|2284.6|2284.3|2285.4|2285.1|2284.6|2284.3|23
1635435150000|2021-10-28 15:32:30|2284.5|2284.2|2285|2284.7|2285|2284.7|2284.4|2284.1|15
1635435160000|2021-10-28 15:32:40|2285.1|2284.8|2285.6|2285.3|2285.6|2285.3|2285|2284.7|29
1635435170000|2021-10-28 15:32:50|2285.5|2285.2|2285.7|2285.4|2285.8|2285.5|2285.4|2285.1|21
1635435180000|2021-10-28 15:33:00|2285.6|2285.3|2286.1|2285.8|2286.2|2285.9|2285.6|2285.3|37
1635435190000|2021-10-28 15:33:10|2286.2|2285.9|2286|2285.7|2286.2|2285.9|2285.9|2285.6|8
1635435200000|2021-10-28 15:33:20|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|23
1635435210000|2021-10-28 15:33:30|2286.3|2286|2286.1|2285.8|2286.5|2286.2|2286.1|2285.8|15
1635435220000|2021-10-28 15:33:40|2286|2285.7|2286.1|2285.8|2286.3|2286|2285.9|2285.6|9
1635435230000|2021-10-28 15:33:50|2286|2285.7|2286.1|2285.8|2286.2|2285.9|2286|2285.7|8
1635435240000|2021-10-28 15:34:00|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.1|2285.8|9
1635435250000|2021-10-28 15:34:10|2286.2|2285.9|2285.9|2285.6|2286.4|2286.1|2285.8|2285.5|6
1635435260000|2021-10-28 15:34:20|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2286|2285.7|31
1635435270000|2021-10-28 15:34:30|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.7|2286.4|21
1635435280000|2021-10-28 15:34:40|2286.7|2286.4|2287.1|2286.8|2287.2|2286.9|2286.7|2286.4|39
1635435290000|2021-10-28 15:34:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|16
1635435300000|2021-10-28 15:35:00|2287.4|2287.1|2287.8|2287.5|2288.1|2287.8|2287.4|2287.1|111
1635435310000|2021-10-28 15:35:10|2287.7|2287.4|2288.1|2287.8|2288.1|2287.8|2287.5|2287.2|69
1635435320000|2021-10-28 15:35:20|2288|2287.7|2287.7|2287.4|2288|2287.7|2287.7|2287.4|30
1635435330000|2021-10-28 15:35:30|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287.5|2287.2|17
1635435340000|2021-10-28 15:35:40|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|25
1635435350000|2021-10-28 15:35:50|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|14
1635435360000|2021-10-28 15:36:00|2287.5|2287.2|2287.8|2287.5|2287.9|2287.6|2287.4|2287.1|18
1635435370000|2021-10-28 15:36:10|2287.9|2287.6|2288.1|2287.8|2288.3|2288|2287.8|2287.5|40
1635435380000|2021-10-28 15:36:20|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288|2287.7|14
1635435390000|2021-10-28 15:36:30|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.7|2287.4|28
1635435400000|2021-10-28 15:36:40|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|58
1635435410000|2021-10-28 15:36:50|2287.6|2287.3|2288|2287.7|2288.1|2287.8|2287.3|2287|32
1635435420000|2021-10-28 15:37:00|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.9|2287.6|15
1635435430000|2021-10-28 15:37:10|2287.9|2287.6|2288|2287.7|2288.2|2287.9|2287.8|2287.5|25
1635435440000|2021-10-28 15:37:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288|2287.7|23
1635435450000|2021-10-28 15:37:30|2288|2287.7|2287.6|2287.3|2288.1|2287.8|2287.6|2287.3|27
1635435460000|2021-10-28 15:37:40|2287.5|2287.2|2288.1|2287.8|2288.1|2287.8|2287.5|2287.2|53
1635435470000|2021-10-28 15:37:50|2288|2287.7|2288.2|2287.9|2288.3|2288|2288|2287.7|32
1635435480000|2021-10-28 15:38:00|2288.3|2288|2288.6|2288.3|2288.8|2288.5|2288.1|2287.8|202
1635435490000|2021-10-28 15:38:10|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|22
1635435500000|2021-10-28 15:38:20|2288.3|2288|2288.3|2288|2288.4|2288.1|2288|2287.7|21
1635435510000|2021-10-28 15:38:30|2288.2|2287.9|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|13
1635435520000|2021-10-28 15:38:40|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.1|2287.8|10
1635435530000|2021-10-28 15:38:50|2288.5|2288.2|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|19
1635435540000|2021-10-28 15:39:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.5|2288.2|32
1635435550000|2021-10-28 15:39:10|2288.5|2288.2|2288.1|2287.8|2288.7|2288.4|2288.1|2287.8|28
1635435560000|2021-10-28 15:39:20|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288|2287.7|15
1635435570000|2021-10-28 15:39:30|2288.2|2287.9|2288.3|2288|2288.3|2288|2288.1|2287.8|8
1635435580000|2021-10-28 15:39:40|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.1|2287.8|5
1635435590000|2021-10-28 15:39:50|2288.2|2287.9|2288.3|2288|2288.5|2288.2|2288.2|2287.9|12
1635435600000|2021-10-28 15:40:00|2288.4|2288.1|2288.8|2288.5|2288.9|2288.6|2288.4|2288.1|46
1635435610000|2021-10-28 15:40:10|2288.7|2288.4|2288.6|2288.3|2289|2288.7|2288.6|2288.3|31
1635435620000|2021-10-28 15:40:20|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|15
1635435630000|2021-10-28 15:40:30|2288.7|2288.4|2288.8|2288.5|2289|2288.7|2288.7|2288.4|39
1635435640000|2021-10-28 15:40:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|115
1635435650000|2021-10-28 15:40:50|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|28
1635435660000|2021-10-28 15:41:00|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.4|2288.1|64
1635435670000|2021-10-28 15:41:10|2288.8|2288.5|2288|2287.7|2288.8|2288.5|2288|2287.7|37
1635435680000|2021-10-28 15:41:20|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2288.1|2287.8|10
1635435690000|2021-10-28 15:41:30|2288|2287.7|2288.6|2288.3|2288.6|2288.3|2288|2287.7|17
1635435700000|2021-10-28 15:41:40|2288.5|2288.2|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|13
1635435710000|2021-10-28 15:41:50|2288.1|2287.8|2288|2287.7|2288.2|2287.9|2287.7|2287.4|41
1635435720000|2021-10-28 15:42:00|2287.9|2287.6|2288.3|2288|2288.4|2288.1|2287.9|2287.6|14
1635435730000|2021-10-28 15:42:10|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.1|2287.8|14
1635435740000|2021-10-28 15:42:20|2288.1|2287.8|2288.2|2287.9|2288.3|2288|2288.1|2287.8|8
1635435750000|2021-10-28 15:42:30|2288.3|2288|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|34
1635435760000|2021-10-28 15:42:40|2288|2287.7|2287.8|2287.5|2288.2|2287.9|2287.6|2287.3|17
1635435770000|2021-10-28 15:42:50|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|12
1635435780000|2021-10-28 15:43:00|2287.7|2287.4|2287.3|2287|2287.7|2287.4|2287.2|2286.9|46
1635435790000|2021-10-28 15:43:10|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.2|2286.9|12
1635435800000|2021-10-28 15:43:20|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|15
1635435810000|2021-10-28 15:43:30|2287.2|2286.9|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|18
1635435820000|2021-10-28 15:43:40|2287.3|2287|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|59
1635435830000|2021-10-28 15:43:50|||||||||18
1635435840000|2021-10-28 15:44:00|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2287|2286.7|28
1635435850000|2021-10-28 15:44:10|2287.3|2287|2287.6|2287.3|2287.6|2287.3|2287.2|2286.9|76
1635435860000|2021-10-28 15:44:20|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|27
1635435870000|2021-10-28 15:44:30|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.4|2287.1|39
1635435880000|2021-10-28 15:44:40|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|12
1635435890000|2021-10-28 15:44:50|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|38
1635435900000|2021-10-28 15:45:00|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288|2287.7|58
1635435910000|2021-10-28 15:45:10|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|45
1635435920000|2021-10-28 15:45:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|34
1635435930000|2021-10-28 15:45:30|2288.9|2288.6|2289.2|2288.9|2289.3|2289|2288.9|2288.6|38
1635435940000|2021-10-28 15:45:40|2289.1|2288.8|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|48
1635435950000|2021-10-28 15:45:50|2289.1|2288.8|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|28
1635435960000|2021-10-28 15:46:00|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|27
1635435970000|2021-10-28 15:46:10|2289.4|2289.1|2289.8|2289.5|2289.8|2289.5|2289.2|2288.9|67
1635435980000|2021-10-28 15:46:20|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|27
1635435990000|2021-10-28 15:46:30|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|30
1635436000000|2021-10-28 15:46:40|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|23
1635436010000|2021-10-28 15:46:50|2289.3|2289|2289.3|2289|2289.8|2289.5|2289.2|2288.9|55
1635436020000|2021-10-28 15:47:00|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.3|2289|26
1635436030000|2021-10-28 15:47:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.3|2289|24
1635436040000|2021-10-28 15:47:20|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.6|2289.3|82
1635436050000|2021-10-28 15:47:30|2290|2289.7|2290|2289.7|2290.2|2289.9|2289.8|2289.5|40
1635436060000|2021-10-28 15:47:40|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.6|2289.3|79
1635436070000|2021-10-28 15:47:50|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|44
1635436080000|2021-10-28 15:48:00|2289.7|2289.4|2289.2|2288.9|2289.7|2289.4|2289.2|2288.9|34
1635436090000|2021-10-28 15:48:10|2289.3|2289|2289.3|2289|2289.3|2289|2289|2288.7|33
1635436100000|2021-10-28 15:48:20|2289.4|2289.1|2289|2288.7|2289.4|2289.1|2288.9|2288.6|50
1635436110000|2021-10-28 15:48:30|2289.1|2288.8|2289.4|2289.1|2289.4|2289.1|2289|2288.7|53
1635436120000|2021-10-28 15:48:40|2289.3|2289|2288.9|2288.6|2289.4|2289.1|2288.8|2288.5|24
1635436130000|2021-10-28 15:48:50|2288.8|2288.5|2288.2|2287.9|2288.8|2288.5|2288.2|2287.9|42
1635436140000|2021-10-28 15:49:00|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|42
1635436150000|2021-10-28 15:49:10|2288.1|2287.8|2287.1|2286.8|2288.3|2288|2287.1|2286.8|328
1635436160000|2021-10-28 15:49:20|2287|2286.7|2286.7|2286.4|2287.2|2286.9|2286.7|2286.4|57
1635436170000|2021-10-28 15:49:30|2286.8|2286.5|2286.3|2286|2286.9|2286.6|2286.1|2285.8|345
1635436180000|2021-10-28 15:49:40|2286.4|2286.1|2286|2285.7|2286.5|2286.2|2285.9|2285.6|45
1635436190000|2021-10-28 15:49:50|2285.9|2285.6|2285.2|2284.9|2286|2285.7|2284.9|2284.6|110
1635436200000|2021-10-28 15:50:00|2285.4|2285.1|2284.8|2284.5|2285.7|2285.4|2284.8|2284.5|108
1635436210000|2021-10-28 15:50:10|2284.9|2284.6|2284|2283.7|2284.9|2284.6|2283.9|2283.6|111
1635436220000|2021-10-28 15:50:20|2284.1|2283.8|2283.4|2283.1|2284.1|2283.8|2283.2|2282.9|162
1635436230000|2021-10-28 15:50:30|2283.5|2283.2|2284.6|2284.3|2284.6|2284.3|2283.5|2283.2|148
1635436240000|2021-10-28 15:50:40|2284.5|2284.2|2284.1|2283.8|2284.6|2284.3|2284|2283.7|53
1635436250000|2021-10-28 15:50:50|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2283.7|2283.4|78
1635436260000|2021-10-28 15:51:00|2284.3|2284|2283.9|2283.6|2284.6|2284.3|2283.7|2283.4|58
1635436270000|2021-10-28 15:51:10|2283.8|2283.5|2284.6|2284.3|2284.6|2284.3|2283.8|2283.5|64
1635436280000|2021-10-28 15:51:20|2284.5|2284.2|2285.4|2285.1|2285.6|2285.3|2284.5|2284.2|64
1635436290000|2021-10-28 15:51:30|2285.5|2285.2|2285.9|2285.6|2285.9|2285.6|2285.4|2285.1|65
1635436300000|2021-10-28 15:51:40|2286|2285.7|2285.4|2285.1|2286.2|2285.9|2285.3|2285|78
1635436310000|2021-10-28 15:51:50|2285.6|2285.3|2285.3|2285|2285.7|2285.4|2285.3|2285|33
1635436320000|2021-10-28 15:52:00|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|59
1635436330000|2021-10-28 15:52:10|2285.6|2285.3|2285.5|2285.2|2285.9|2285.6|2285.4|2285.1|22
1635436340000|2021-10-28 15:52:20|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.1|2284.8|38
1635436350000|2021-10-28 15:52:30|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|16
1635436360000|2021-10-28 15:52:40|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|21
1635436370000|2021-10-28 15:52:50|2285.3|2285|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|12
1635436380000|2021-10-28 15:53:00|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285|2284.7|30
1635436390000|2021-10-28 15:53:10|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2285|2284.7|8
1635436400000|2021-10-28 15:53:20|2285.2|2284.9|2285.1|2284.8|2285.5|2285.2|2285|2284.7|16
1635436410000|2021-10-28 15:53:30|2285|2284.7|2285|2284.7|2285.1|2284.8|2284.8|2284.5|20
1635436420000|2021-10-28 15:53:40|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.8|2284.5|12
1635436430000|2021-10-28 15:53:50|2284.9|2284.6|2285.4|2285.1|2285.4|2285.1|2284.8|2284.5|39
1635436440000|2021-10-28 15:54:00|2285.3|2285|2284.8|2284.5|2285.3|2285|2284.7|2284.4|44
1635436450000|2021-10-28 15:54:10|2284.7|2284.4|2285.1|2284.8|2285.2|2284.9|2284.7|2284.4|17
1635436460000|2021-10-28 15:54:20|2285|2284.7|2285.1|2284.8|2285.2|2284.9|2284.8|2284.5|22
1635436470000|2021-10-28 15:54:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|26
1635436480000|2021-10-28 15:54:40|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.7|2284.4|31
1635436490000|2021-10-28 15:54:50|2285.3|2285|2285.4|2285.1|2285.6|2285.3|2285.3|2285|34
1635436500000|2021-10-28 15:55:00|2285.5|2285.2|2284.6|2284.3|2285.5|2285.2|2284.6|2284.3|36
1635436510000|2021-10-28 15:55:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|13
1635436520000|2021-10-28 15:55:20|2284.6|2284.3|2284.8|2284.5|2285|2284.7|2284.6|2284.3|15
1635436530000|2021-10-28 15:55:30|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|13
1635436540000|2021-10-28 15:55:40|2285|2284.7|2285.1|2284.8|2285.4|2285.1|2285|2284.7|6
1635436550000|2021-10-28 15:55:50|2285.2|2284.9|2284.8|2284.5|2285.2|2284.9|2284.8|2284.5|4
1635436560000|2021-10-28 15:56:00|2284.7|2284.4|2284.9|2284.6|2285.3|2285|2284.7|2284.4|19
1635436570000|2021-10-28 15:56:10|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.6|2284.3|124
1635436580000|2021-10-28 15:56:20|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284.7|2284.4|34
1635436590000|2021-10-28 15:56:30|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2284.9|2284.6|14
1635436600000|2021-10-28 15:56:40|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|6
1635436610000|2021-10-28 15:56:50|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|27
1635436620000|2021-10-28 15:57:00|2285|2284.7|2285|2284.7|2285.2|2284.9|2284.7|2284.4|17
1635436630000|2021-10-28 15:57:10|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|10
1635436640000|2021-10-28 15:57:20|2284.9|2284.6|2284.8|2284.5|2285.1|2284.8|2284.7|2284.4|29
1635436650000|2021-10-28 15:57:30|2284.6|2284.3|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|13
1635436660000|2021-10-28 15:57:40|2284.5|2284.2|2284.5|2284.2|2284.6|2284.3|2284.3|2284|64
1635436670000|2021-10-28 15:57:50|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284.1|2283.8|33
1635436680000|2021-10-28 15:58:00|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284.1|2283.8|56
1635436690000|2021-10-28 15:58:10|2284|2283.7|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|60
1635436700000|2021-10-28 15:58:20|2284.3|2284|2283.9|2283.6|2284.3|2284|2283.9|2283.6|34
1635436710000|2021-10-28 15:58:30|2284|2283.7|2284.2|2283.9|2284.3|2284|2283.9|2283.6|30
1635436720000|2021-10-28 15:58:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|68
1635436730000|2021-10-28 15:58:50|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.2|2283.9|72
1635436740000|2021-10-28 15:59:00|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|83
1635436750000|2021-10-28 15:59:10|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2284.1|2283.8|45
1635436760000|2021-10-28 15:59:20|2284|2283.7|2284.3|2284|2284.4|2284.1|2283.9|2283.6|51
1635436770000|2021-10-28 15:59:30|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|30
1635436780000|2021-10-28 15:59:40|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|39
1635436790000|2021-10-28 15:59:50|2284.3|2284|2284.3|2284|2284.4|2284.1|2284.1|2283.8|86
1635436800000|2021-10-28 16:00:00|2284.4|2284.1|2284.6|2284.3|2284.8|2284.5|2284.2|2283.9|80
1635436810000|2021-10-28 16:00:10|2284.7|2284.4|2285.6|2285.3|2285.6|2285.3|2284.7|2284.4|54
1635436820000|2021-10-28 16:00:20|2285.4|2285.1|2285.7|2285.4|2285.8|2285.5|2285.3|2285|44
1635436830000|2021-10-28 16:00:30|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.4|2285.1|34
1635436840000|2021-10-28 16:00:40|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|25
1635436850000|2021-10-28 16:00:50|2285.8|2285.5|2286.3|2286|2286.4|2286.1|2285.8|2285.5|59
1635436860000|2021-10-28 16:01:00|2286.4|2286.1|2286|2285.7|2286.4|2286.1|2286|2285.7|37
1635436870000|2021-10-28 16:01:10|2285.9|2285.6|2286.3|2286|2286.3|2286|2285.9|2285.6|42
1635436880000|2021-10-28 16:01:20|2286.2|2285.9|2285.7|2285.4|2286.2|2285.9|2285.5|2285.2|49
1635436890000|2021-10-28 16:01:30|2285.6|2285.3|2285.4|2285.1|2285.6|2285.3|2285.3|2285|17
1635436900000|2021-10-28 16:01:40|2285.3|2285|2285.3|2285|2285.4|2285.1|2285.2|2284.9|24
1635436910000|2021-10-28 16:01:50|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|38
1635436920000|2021-10-28 16:02:00|2285.5|2285.2|2285.6|2285.3|2285.7|2285.4|2285.3|2285|24
1635436930000|2021-10-28 16:02:10|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|24
1635436940000|2021-10-28 16:02:20|2285.8|2285.5|2285.5|2285.2|2285.9|2285.6|2285.5|2285.2|40
1635436950000|2021-10-28 16:02:30|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.3|2285|19
1635436960000|2021-10-28 16:02:40|2285.4|2285.1|2285.6|2285.3|2285.8|2285.5|2285.3|2285|36
1635436970000|2021-10-28 16:02:50|2285.7|2285.4|2285.5|2285.2|2285.8|2285.5|2285.4|2285.1|27
1635436980000|2021-10-28 16:03:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2285.3|2285|25
1635436990000|2021-10-28 16:03:10|2285.3|2285|2285.4|2285.1|2285.6|2285.3|2285|2284.7|56
1635437000000|2021-10-28 16:03:20|2285.5|2285.2|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|21
1635437010000|2021-10-28 16:03:30|2285.4|2285.1|2285.5|2285.2|2285.7|2285.4|2285.3|2285|26
1635437020000|2021-10-28 16:03:40|2285.8|2285.5|2285.3|2285|2285.8|2285.5|2285.3|2285|30
1635437030000|2021-10-28 16:03:50|2285.4|2285.1|2285.6|2285.3|2285.6|2285.3|2285.3|2285|42
1635437040000|2021-10-28 16:04:00|2285.7|2285.4|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|67
1635437050000|2021-10-28 16:04:10|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2285.2|2284.9|22
1635437060000|2021-10-28 16:04:20|2285.2|2284.9|2285.2|2284.9|2285.4|2285.1|2285.1|2284.8|39
1635437070000|2021-10-28 16:04:30|2285.1|2284.8|2285.3|2285|2285.3|2285|2284.9|2284.6|28
1635437080000|2021-10-28 16:04:40|2285.4|2285.1|2286|2285.7|2286.2|2285.9|2285.4|2285.1|32
1635437090000|2021-10-28 16:04:50|2285.9|2285.6|2286.5|2286.2|2286.6|2286.3|2285.9|2285.6|56
1635437100000|2021-10-28 16:05:00|2286.6|2286.3|2287|2286.7|2287|2286.7|2286.6|2286.3|104
1635437110000|2021-10-28 16:05:10|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|31
1635437120000|2021-10-28 16:05:20|2287.1|2286.8|2287.2|2286.9|2287.3|2287|2286.8|2286.5|61
1635437130000|2021-10-28 16:05:30|2287.3|2287|2287|2286.7|2287.4|2287.1|2286.9|2286.6|136
1635437140000|2021-10-28 16:05:40|2286.9|2286.6|2286.8|2286.5|2287|2286.7|2286.6|2286.3|94
1635437150000|2021-10-28 16:05:50|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|14
1635437160000|2021-10-28 16:06:00|2287|2286.7|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|32
1635437170000|2021-10-28 16:06:10|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|78
1635437180000|2021-10-28 16:06:20|2287.7|2287.4|2287.7|2287.4|2287.8|2287.5|2287.6|2287.3|44
1635437190000|2021-10-28 16:06:30|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.3|2287|78
1635437200000|2021-10-28 16:06:40|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|21
1635437210000|2021-10-28 16:06:50|2287.3|2287|2287.2|2286.9|2287.6|2287.3|2287.1|2286.8|31
1635437220000|2021-10-28 16:07:00|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.1|2286.8|26
1635437230000|2021-10-28 16:07:10|2287.5|2287.2|2288.1|2287.8|2288.2|2287.9|2287.3|2287|65
1635437240000|2021-10-28 16:07:20|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288|2287.7|87
1635437250000|2021-10-28 16:07:30|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2287.9|2287.6|19
1635437260000|2021-10-28 16:07:40|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2288|2287.7|25
1635437270000|2021-10-28 16:07:50|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288.1|2287.8|20
1635437280000|2021-10-28 16:08:00|2288.2|2287.9|2288.6|2288.3|2288.8|2288.5|2288.1|2287.8|42
1635437290000|2021-10-28 16:08:10|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|21
1635437300000|2021-10-28 16:08:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|20
1635437310000|2021-10-28 16:08:30|2288.5|2288.2|2289|2288.7|2289|2288.7|2288.2|2287.9|259
1635437320000|2021-10-28 16:08:40|2289.1|2288.8|2289|2288.7|2289.3|2289|2289|2288.7|31
1635437330000|2021-10-28 16:08:50|2288.9|2288.6|2288.7|2288.4|2289|2288.7|2288.6|2288.3|21
1635437340000|2021-10-28 16:09:00|2288.5|2288.2|2288|2287.7|2288.5|2288.2|2288|2287.7|32
1635437350000|2021-10-28 16:09:10|2288.1|2287.8|2288.3|2288|2288.3|2288|2288.1|2287.8|32
1635437360000|2021-10-28 16:09:20|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|18
1635437370000|2021-10-28 16:09:30|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|27
1635437380000|2021-10-28 16:09:40|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.7|2287.4|19
1635437390000|2021-10-28 16:09:50|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.9|2287.6|15
1635437400000|2021-10-28 16:10:00|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288|2287.7|49
1635437410000|2021-10-28 16:10:10|2288.4|2288.1|2288.2|2287.9|2288.4|2288.1|2288.2|2287.9|16
1635437420000|2021-10-28 16:10:20|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.3|2288|29
1635437430000|2021-10-28 16:10:30|2288.5|2288.2|2288.3|2288|2288.6|2288.3|2288.3|2288|16
1635437440000|2021-10-28 16:10:40|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|49
1635437450000|2021-10-28 16:10:50|2288.5|2288.2|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|44
1635437460000|2021-10-28 16:11:00|2288.1|2287.8|2288.4|2288.1|2288.5|2288.2|2288.1|2287.8|25
1635437470000|2021-10-28 16:11:10|2288.5|2288.2|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|19
1635437480000|2021-10-28 16:11:20|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.4|2288.1|9
1635437490000|2021-10-28 16:11:30|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.5|2288.2|9
1635437500000|2021-10-28 16:11:40|2288.5|2288.2|2289|2288.7|2289|2288.7|2288.5|2288.2|16
1635437510000|2021-10-28 16:11:50|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|28
1635437520000|2021-10-28 16:12:00|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|20
1635437530000|2021-10-28 16:12:10|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2289.1|2288.8|44
1635437540000|2021-10-28 16:12:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289.1|2288.8|25
1635437550000|2021-10-28 16:12:30|2289.2|2288.9|2289.4|2289.1|2289.4|2289.1|2289|2288.7|49
1635437560000|2021-10-28 16:12:40|2289.5|2289.2|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|33
1635437570000|2021-10-28 16:12:50|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.3|2289|17
1635437580000|2021-10-28 16:13:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.3|2289|23
1635437590000|2021-10-28 16:13:10|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.3|2289|19
1635437600000|2021-10-28 16:13:20|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|27
1635437610000|2021-10-28 16:13:30|2289.4|2289.1|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|48
1635437620000|2021-10-28 16:13:40|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.3|2289|17
1635437630000|2021-10-28 16:13:50|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.5|2289.2|26
1635437640000|2021-10-28 16:14:00|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.2|2288.9|51
1635437650000|2021-10-28 16:14:10|2289.2|2288.9|2289|2288.7|2289.4|2289.1|2288.9|2288.6|41
1635437660000|2021-10-28 16:14:20|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|26
1635437670000|2021-10-28 16:14:30|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|15
1635437680000|2021-10-28 16:14:40|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|12
1635437690000|2021-10-28 16:14:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.5|2288.2|18
1635437700000|2021-10-28 16:15:00|2288.8|2288.5|2289.4|2289.1|2289.4|2289.1|2288.8|2288.5|46
1635437710000|2021-10-28 16:15:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289|2288.7|27
1635437720000|2021-10-28 16:15:20|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|20
1635437730000|2021-10-28 16:15:30|2289|2288.7|2289.5|2289.2|2289.5|2289.2|2289|2288.7|45
1635437740000|2021-10-28 16:15:40|2289.7|2289.4|2289.2|2288.9|2289.7|2289.4|2289.2|2288.9|41
1635437750000|2021-10-28 16:15:50|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.2|2288.9|28
1635437760000|2021-10-28 16:16:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.1|2288.8|22
1635437770000|2021-10-28 16:16:10|2289.2|2288.9|2288.8|2288.5|2289.3|2289|2288.7|2288.4|56
1635437780000|2021-10-28 16:16:20|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.3|2288|63
1635437790000|2021-10-28 16:16:30|2288.5|2288.2|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|15
1635437800000|2021-10-28 16:16:40|2288.4|2288.1|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|30
1635437810000|2021-10-28 16:16:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|22
1635437820000|2021-10-28 16:17:00|2288.8|2288.5|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|99
1635437830000|2021-10-28 16:17:10|2288.6|2288.3|2288.7|2288.4|2288.8|2288.5|2288.4|2288.1|45
1635437840000|2021-10-28 16:17:20|2288.6|2288.3|2289.1|2288.8|2289.1|2288.8|2288.5|2288.2|18
1635437850000|2021-10-28 16:17:30|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289|2288.7|32
1635437860000|2021-10-28 16:17:40|2289.6|2289.3|2289.5|2289.2|2289.9|2289.6|2289.4|2289.1|67
1635437870000|2021-10-28 16:17:50|2289.6|2289.3|2289.3|2289|2289.6|2289.3|2289.2|2288.9|24
1635437880000|2021-10-28 16:18:00|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289|2288.7|34
1635437890000|2021-10-28 16:18:10|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|9
1635437900000|2021-10-28 16:18:20|2289.2|2288.9|2289.3|2289|2289.5|2289.2|2289.2|2288.9|34
1635437910000|2021-10-28 16:18:30|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|14
1635437920000|2021-10-28 16:18:40|2289.3|2289|2290|2289.7|2290|2289.7|2289.2|2288.9|24
1635437930000|2021-10-28 16:18:50|2290.1|2289.8|2290.7|2290.4|2290.7|2290.4|2290.1|2289.8|72
1635437940000|2021-10-28 16:19:00|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.7|2290.4|80
1635437950000|2021-10-28 16:19:10|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2290.7|2290.4|96
1635437960000|2021-10-28 16:19:20|2291.1|2290.8|2291.1|2290.8|2291.3|2291|2290.9|2290.6|125
1635437970000|2021-10-28 16:19:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|13
1635437980000|2021-10-28 16:19:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|17
1635437990000|2021-10-28 16:19:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291|2290.7|23
1635438000000|2021-10-28 16:20:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|68
1635438010000|2021-10-28 16:20:10|2291.3|2291|2291.3|2291|2291.3|2291|2291|2290.7|38
1635438020000|2021-10-28 16:20:20|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|21
1635438030000|2021-10-28 16:20:30|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|37
1635438040000|2021-10-28 16:20:40|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.3|2291|46
1635438050000|2021-10-28 16:20:50|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|73
1635438060000|2021-10-28 16:21:00|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|41
1635438070000|2021-10-28 16:21:10|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|74
1635438080000|2021-10-28 16:21:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|28
1635438090000|2021-10-28 16:21:30|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.6|2291.3|89
1635438100000|2021-10-28 16:21:40|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|20
1635438110000|2021-10-28 16:21:50|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|33
1635438120000|2021-10-28 16:22:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|41
1635438130000|2021-10-28 16:22:10|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|28
1635438140000|2021-10-28 16:22:20|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|124
1635438150000|2021-10-28 16:22:30|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|33
1635438160000|2021-10-28 16:22:40|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|35
1635438170000|2021-10-28 16:22:50|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|23
1635438180000|2021-10-28 16:23:00|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|15
1635438190000|2021-10-28 16:23:10|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.8|2291.5|15
1635438200000|2021-10-28 16:23:20|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|28
1635438210000|2021-10-28 16:23:30|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|23
1635438220000|2021-10-28 16:23:40|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|151
1635438230000|2021-10-28 16:23:50|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|38
1635438240000|2021-10-28 16:24:00|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|54
1635438250000|2021-10-28 16:24:10|2292.4|2292.1|2293|2292.7|2293.1|2292.8|2292.3|2292|67
1635438260000|2021-10-28 16:24:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|41
1635438270000|2021-10-28 16:24:30|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|40
1635438280000|2021-10-28 16:24:40|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.7|2292.4|31
1635438290000|2021-10-28 16:24:50|2292.6|2292.3|2292.2|2291.9|2292.7|2292.4|2292.2|2291.9|61
1635438300000|2021-10-28 16:25:00|2292.3|2292|2291.9|2291.6|2292.4|2292.1|2291.6|2291.3|61
1635438310000|2021-10-28 16:25:10|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.2|2290.9|46
1635438320000|2021-10-28 16:25:20|2291.6|2291.3|2291.4|2291.1|2291.7|2291.4|2291.3|2291|49
1635438330000|2021-10-28 16:25:30|2291.6|2291.3|2291|2290.7|2291.6|2291.3|2290.8|2290.5|312
1635438340000|2021-10-28 16:25:40|2291.1|2290.8|2290.9|2290.6|2291.5|2291.2|2290.8|2290.5|32
1635438350000|2021-10-28 16:25:50|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.4|2290.1|15
1635438360000|2021-10-28 16:26:00|2290.3|2290|2290.7|2290.4|2290.9|2290.6|2290.3|2290|49
1635438370000|2021-10-28 16:26:10|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.5|2290.2|46
1635438380000|2021-10-28 16:26:20|2290.9|2290.6|2290.3|2290|2291.1|2290.8|2290.3|2290|17
1635438390000|2021-10-28 16:26:30|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|23
1635438400000|2021-10-28 16:26:40|2290.4|2290.1|2290|2289.7|2290.4|2290.1|2290|2289.7|30
1635438410000|2021-10-28 16:26:50|2289.9|2289.6|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|34
1635438420000|2021-10-28 16:27:00|2289.8|2289.5|2290|2289.7|2290.2|2289.9|2289.7|2289.4|11
1635438430000|2021-10-28 16:27:10|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|13
1635438440000|2021-10-28 16:27:20|2290.1|2289.8|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|7
1635438450000|2021-10-28 16:27:30|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.6|2289.3|14
1635438460000|2021-10-28 16:27:40|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|19
1635438470000|2021-10-28 16:27:50|2289.6|2289.3|2289.3|2289|2289.7|2289.4|2289.3|2289|19
1635438480000|2021-10-28 16:28:00|2289.4|2289.1|2288.9|2288.6|2289.5|2289.2|2288.9|2288.6|76
1635438490000|2021-10-28 16:28:10|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|7
1635438500000|2021-10-28 16:28:20|2288.9|2288.6|2288.7|2288.4|2289.1|2288.8|2288.6|2288.3|25
1635438510000|2021-10-28 16:28:30|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.6|2288.3|14
1635438520000|2021-10-28 16:28:40|2289.1|2288.8|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|19
1635438530000|2021-10-28 16:28:50|2288.9|2288.6|2288.6|2288.3|2289.1|2288.8|2288.6|2288.3|45
1635438540000|2021-10-28 16:29:00|2288.2|2287.9|2287.9|2287.6|2288.3|2288|2287.7|2287.4|116
1635438550000|2021-10-28 16:29:10|2288|2287.7|2288.2|2287.9|2288.3|2288|2287.9|2287.6|26
1635438560000|2021-10-28 16:29:20|2288.3|2288|2287.8|2287.5|2288.4|2288.1|2287.8|2287.5|28
1635438570000|2021-10-28 16:29:30|2287.9|2287.6|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|12
1635438580000|2021-10-28 16:29:40|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.4|2287.1|23
1635438590000|2021-10-28 16:29:50|2287.6|2287.3|2287.7|2287.4|2287.9|2287.6|2287.5|2287.2|15
1635438600000|2021-10-28 16:30:00|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|50
1635438610000|2021-10-28 16:30:10|2287.6|2287.3|2287.2|2286.9|2287.9|2287.6|2287.2|2286.9|78
1635438620000|2021-10-28 16:30:20|2287|2286.7|2287.4|2287.1|2287.4|2287.1|2286.8|2286.5|76
1635438630000|2021-10-28 16:30:30|2287.3|2287|2287.1|2286.8|2287.3|2287|2286.8|2286.5|28
1635438640000|2021-10-28 16:30:40|2287.2|2286.9|2287.6|2287.3|2287.7|2287.4|2287.2|2286.9|21
1635438650000|2021-10-28 16:30:50|2287.8|2287.5|2287.5|2287.2|2287.9|2287.6|2287.4|2287.1|35
1635438660000|2021-10-28 16:31:00|2287.6|2287.3|2287|2286.7|2287.6|2287.3|2287|2286.7|42
1635438670000|2021-10-28 16:31:10|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.6|2286.3|43
1635438680000|2021-10-28 16:31:20|2287|2286.7|2286.7|2286.4|2287.2|2286.9|2286.6|2286.3|21
1635438690000|2021-10-28 16:31:30|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|57
1635438700000|2021-10-28 16:31:40|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.4|2286.1|27
1635438710000|2021-10-28 16:31:50|2286.8|2286.5|2286.8|2286.5|2287.1|2286.8|2286.7|2286.4|31
1635438720000|2021-10-28 16:32:00|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.7|2286.4|43
1635438730000|2021-10-28 16:32:10|2287|2286.7|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|14
1635438740000|2021-10-28 16:32:20|2286.7|2286.4|2287|2286.7|2287|2286.7|2286.7|2286.4|40
1635438750000|2021-10-28 16:32:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|38
1635438760000|2021-10-28 16:32:40|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|27
1635438770000|2021-10-28 16:32:50|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|10
1635438780000|2021-10-28 16:33:00|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|25
1635438790000|2021-10-28 16:33:10|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|7
1635438800000|2021-10-28 16:33:20|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.8|2286.5|14
1635438810000|2021-10-28 16:33:30|2287|2286.7|2287.3|2287|2287.3|2287|2286.6|2286.3|21
1635438820000|2021-10-28 16:33:40|2287.2|2286.9|2287.3|2287|2287.4|2287.1|2287.1|2286.8|16
1635438830000|2021-10-28 16:33:50|2287.2|2286.9|2287.1|2286.8|2287.3|2287|2287.1|2286.8|26
1635438840000|2021-10-28 16:34:00|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.9|2286.6|11
1635438850000|2021-10-28 16:34:10|2286.8|2286.5|2287|2286.7|2287.2|2286.9|2286.8|2286.5|25
1635438860000|2021-10-28 16:34:20|2287.1|2286.8|2286.7|2286.4|2287.1|2286.8|2286.6|2286.3|18
1635438870000|2021-10-28 16:34:30|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|60
1635438880000|2021-10-28 16:34:40|2286.6|2286.3|2286.6|2286.3|2286.7|2286.4|2286.4|2286.1|16
1635438890000|2021-10-28 16:34:50|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.4|2286.1|19
1635438900000|2021-10-28 16:35:00|2286.7|2286.4|2286.1|2285.8|2286.9|2286.6|2286.1|2285.8|51
1635438910000|2021-10-28 16:35:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.1|2285.8|15
1635438920000|2021-10-28 16:35:20|2286.4|2286.1|2286.5|2286.2|2286.7|2286.4|2286.3|2286|17
1635438930000|2021-10-28 16:35:30|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.2|2285.9|8
1635438940000|2021-10-28 16:35:40|2286.1|2285.8|2286|2285.7|2286.2|2285.9|2285.8|2285.5|20
1635438950000|2021-10-28 16:35:50|2286.1|2285.8|2285.9|2285.6|2286.2|2285.9|2285.9|2285.6|24
1635438960000|2021-10-28 16:36:00|2285.7|2285.4|2286.1|2285.8|2286.1|2285.8|2285.7|2285.4|13
1635438970000|2021-10-28 16:36:10|2286|2285.7|2286|2285.7|2286.1|2285.8|2285.7|2285.4|10
1635438980000|2021-10-28 16:36:20|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|17
1635438990000|2021-10-28 16:36:30|2286.3|2286|2287|2286.7|2287|2286.7|2286.3|2286|40
1635439000000|2021-10-28 16:36:40|2287.1|2286.8|2287.4|2287.1|2287.6|2287.3|2287.1|2286.8|71
1635439010000|2021-10-28 16:36:50|2287.3|2287|2287.1|2286.8|2287.4|2287.1|2287|2286.7|23
1635439020000|2021-10-28 16:37:00|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|16
1635439030000|2021-10-28 16:37:10|2287.4|2287.1|2287.5|2287.2|2287.6|2287.3|2287.4|2287.1|17
1635439040000|2021-10-28 16:37:20|2287.4|2287.1|2287.8|2287.5|2287.9|2287.6|2287.4|2287.1|24
1635439050000|2021-10-28 16:37:30|2287.7|2287.4|2287.8|2287.5|2287.9|2287.6|2287.7|2287.4|21
1635439060000|2021-10-28 16:37:40|2287.9|2287.6|2287.9|2287.6|2288|2287.7|2287.9|2287.6|5
1635439070000|2021-10-28 16:37:50|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|19
1635439080000|2021-10-28 16:38:00|2287.9|2287.6|2287.6|2287.3|2288.2|2287.9|2287.5|2287.2|30
1635439090000|2021-10-28 16:38:10|2287.5|2287.2|2287.6|2287.3|2287.7|2287.4|2287.4|2287.1|16
1635439100000|2021-10-28 16:38:20|2287.5|2287.2|2288.5|2288.2|2288.5|2288.2|2287.4|2287.1|17
1635439110000|2021-10-28 16:38:30|2288.6|2288.3|2288.5|2288.2|2288.8|2288.5|2288.5|2288.2|33
1635439120000|2021-10-28 16:38:40|2288.6|2288.3|2288.3|2288|2288.6|2288.3|2288.2|2287.9|9
1635439130000|2021-10-28 16:38:50|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288.1|2287.8|5
1635439140000|2021-10-28 16:39:00|2288|2287.7|2288.2|2287.9|2288.4|2288.1|2288|2287.7|9
1635439150000|2021-10-28 16:39:10|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|19
1635439160000|2021-10-28 16:39:20|2288.1|2287.8|2288|2287.7|2288.4|2288.1|2288|2287.7|15
1635439170000|2021-10-28 16:39:30|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288.1|2287.8|3
1635439180000|2021-10-28 16:39:40|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|12
1635439190000|2021-10-28 16:39:50|2288.4|2288.1|2288.1|2287.8|2288.4|2288.1|2288|2287.7|10
1635439200000|2021-10-28 16:40:00|2288.2|2287.9|2288.1|2287.8|2288.3|2288|2288|2287.7|60
1635439210000|2021-10-28 16:40:10|2288|2287.7|2287.4|2287.1|2288.1|2287.8|2287.2|2286.9|44
1635439220000|2021-10-28 16:40:20|2287.5|2287.2|2287.3|2287|2287.7|2287.4|2287.3|2287|13
1635439230000|2021-10-28 16:40:30|2287.4|2287.1|2286.8|2286.5|2287.4|2287.1|2286.7|2286.4|33
1635439240000|2021-10-28 16:40:40|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|35
1635439250000|2021-10-28 16:40:50|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|16
1635439260000|2021-10-28 16:41:00|2286.9|2286.6|2286.5|2286.2|2287|2286.7|2286.4|2286.1|11
1635439270000|2021-10-28 16:41:10|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|12
1635439280000|2021-10-28 16:41:20|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.2|2285.9|8
1635439290000|2021-10-28 16:41:30|2286.4|2286.1|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|9
1635439300000|2021-10-28 16:41:40|2286.3|2286|2286.9|2286.6|2286.9|2286.6|2286.3|2286|41
1635439310000|2021-10-28 16:41:50|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|4
1635439320000|2021-10-28 16:42:00|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|13
1635439330000|2021-10-28 16:42:10|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.3|2286|30
1635439340000|2021-10-28 16:42:20|2286.7|2286.4|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|13
1635439350000|2021-10-28 16:42:30|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|21
1635439360000|2021-10-28 16:42:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|16
1635439370000|2021-10-28 16:42:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.7|2286.4|23
1635439380000|2021-10-28 16:43:00|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|25
1635439390000|2021-10-28 16:43:10|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|29
1635439400000|2021-10-28 16:43:20|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.5|2286.2|8
1635439410000|2021-10-28 16:43:30|2286.7|2286.4|2286.6|2286.3|2287|2286.7|2286.6|2286.3|12
1635439420000|2021-10-28 16:43:40|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|14
1635439430000|2021-10-28 16:43:50|2286.7|2286.4|2287.1|2286.8|2287.2|2286.9|2286.7|2286.4|21
1635439440000|2021-10-28 16:44:00|2287.2|2286.9|2287.4|2287.1|2287.7|2287.4|2287.1|2286.8|33
1635439450000|2021-10-28 16:44:10|2287.5|2287.2|2287|2286.7|2287.5|2287.2|2286.9|2286.6|24
1635439460000|2021-10-28 16:44:20|2286.9|2286.6|2287.2|2286.9|2287.3|2287|2286.9|2286.6|14
1635439470000|2021-10-28 16:44:30|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.1|2286.8|8
1635439480000|2021-10-28 16:44:40|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.3|2287|2
1635439490000|2021-10-28 16:44:50|2287.5|2287.2|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|7
1635439500000|2021-10-28 16:45:00|2287.8|2287.5|2287.5|2287.2|2288|2287.7|2287.5|2287.2|34
1635439510000|2021-10-28 16:45:10|2287.4|2287.1|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|24
1635439520000|2021-10-28 16:45:20|2287.6|2287.3|2287.4|2287.1|2287.8|2287.5|2287.4|2287.1|14
1635439530000|2021-10-28 16:45:30|2287.3|2287|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|15
1635439540000|2021-10-28 16:45:40|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|14
1635439550000|2021-10-28 16:45:50|2287.5|2287.2|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|25
1635439560000|2021-10-28 16:46:00|2288|2287.7|2287.9|2287.6|2288|2287.7|2287.6|2287.3|30
1635439570000|2021-10-28 16:46:10|2287.8|2287.5|2287.9|2287.6|2288|2287.7|2287.8|2287.5|15
1635439580000|2021-10-28 16:46:20|2288|2287.7|2288.2|2287.9|2288.5|2288.2|2288|2287.7|70
1635439590000|2021-10-28 16:46:30|2288.3|2288|2288.3|2288|2288.4|2288.1|2288.3|2288|6
1635439600000|2021-10-28 16:46:40|2288.4|2288.1|2288.3|2288|2288.6|2288.3|2288.3|2288|13
1635439610000|2021-10-28 16:46:50|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288.2|2287.9|15
1635439620000|2021-10-28 16:47:00|2288.6|2288.3|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|30
1635439630000|2021-10-28 16:47:10|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.5|2288.2|18
1635439640000|2021-10-28 16:47:20|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.3|2288|13
1635439650000|2021-10-28 16:47:30|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|19
1635439660000|2021-10-28 16:47:40|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|12
1635439670000|2021-10-28 16:47:50|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.9|2288.6|18
1635439680000|2021-10-28 16:48:00|2289.1|2288.8|2289.2|2288.9|2289.3|2289|2289|2288.7|17
1635439690000|2021-10-28 16:48:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|16
1635439700000|2021-10-28 16:48:20|2289|2288.7|2289.6|2289.3|2289.6|2289.3|2289|2288.7|21
1635439710000|2021-10-28 16:48:30|2289.5|2289.2|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|23
1635439720000|2021-10-28 16:48:40|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.4|2289.1|27
1635439730000|2021-10-28 16:48:50|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|6
1635439740000|2021-10-28 16:49:00|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.4|2289.1|17
1635439750000|2021-10-28 16:49:10|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|33
1635439760000|2021-10-28 16:49:20|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.7|2289.4|31
1635439770000|2021-10-28 16:49:30|2289.7|2289.4|2289.9|2289.6|2290|2289.7|2289.7|2289.4|14
1635439780000|2021-10-28 16:49:40|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.8|2289.5|18
1635439790000|2021-10-28 16:49:50|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|19
1635439800000|2021-10-28 16:50:00|2290|2289.7|2290.5|2290.2|2290.5|2290.2|2289.9|2289.6|47
1635439810000|2021-10-28 16:50:10|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|69
1635439820000|2021-10-28 16:50:20|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|85
1635439830000|2021-10-28 16:50:30|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.2|2289.9|28
1635439840000|2021-10-28 16:50:40|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|32
1635439850000|2021-10-28 16:50:50|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.5|2290.2|18
1635439860000|2021-10-28 16:51:00|2290.8|2290.5|2290.4|2290.1|2290.9|2290.6|2290.4|2290.1|32
1635439870000|2021-10-28 16:51:10|2290.3|2290|2290.7|2290.4|2290.8|2290.5|2290.3|2290|23
1635439880000|2021-10-28 16:51:20|2290.6|2290.3|2290.3|2290|2290.7|2290.4|2290.1|2289.8|67
1635439890000|2021-10-28 16:51:30|2290.2|2289.9|2289.7|2289.4|2290.2|2289.9|2289.6|2289.3|26
1635439900000|2021-10-28 16:51:40|2289.8|2289.5|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|15
1635439910000|2021-10-28 16:51:50|2289.5|2289.2|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|20
1635439920000|2021-10-28 16:52:00|2289.5|2289.2|2289.2|2288.9|2289.6|2289.3|2289.1|2288.8|15
1635439930000|2021-10-28 16:52:10|2289.1|2288.8|2289.3|2289|2289.3|2289|2288.9|2288.6|29
1635439940000|2021-10-28 16:52:20|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2289|2288.7|26
1635439950000|2021-10-28 16:52:30|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|9
1635439960000|2021-10-28 16:52:40|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.5|2289.2|25
1635439970000|2021-10-28 16:52:50|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.7|2289.4|22
1635439980000|2021-10-28 16:53:00|2290.2|2289.9|2290|2289.7|2290.4|2290.1|2289.9|2289.6|32
1635439990000|2021-10-28 16:53:10|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|15
1635440000000|2021-10-28 16:53:20|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|6
1635440010000|2021-10-28 16:53:30|2290.5|2290.2|2290.2|2289.9|2290.5|2290.2|2290.2|2289.9|14
1635440020000|2021-10-28 16:53:40|2290.1|2289.8|2289.7|2289.4|2290.1|2289.8|2289.3|2289|40
1635440030000|2021-10-28 16:53:50|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|17
1635440040000|2021-10-28 16:54:00|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2289.1|2288.8|31
1635440050000|2021-10-28 16:54:10|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.1|2288.8|26
1635440060000|2021-10-28 16:54:20|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|22
1635440070000|2021-10-28 16:54:30|2289.6|2289.3|2290.2|2289.9|2290.3|2290|2289.6|2289.3|25
1635440080000|2021-10-28 16:54:40|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|30
1635440090000|2021-10-28 16:54:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|22
1635440100000|2021-10-28 16:55:00|2289.8|2289.5|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|38
1635440110000|2021-10-28 16:55:10|2290.2|2289.9|2290|2289.7|2290.3|2290|2290|2289.7|33
1635440120000|2021-10-28 16:55:20|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|39
1635440130000|2021-10-28 16:55:30|2289.8|2289.5|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|27
1635440140000|2021-10-28 16:55:40|2289.5|2289.2|2289.8|2289.5|2289.9|2289.6|2289.5|2289.2|16
1635440150000|2021-10-28 16:55:50|2289.9|2289.6|2289.8|2289.5|2290|2289.7|2289.7|2289.4|12
1635440160000|2021-10-28 16:56:00|2289.7|2289.4|2289.8|2289.5|2289.9|2289.6|2289.4|2289.1|15
1635440170000|2021-10-28 16:56:10|2289.9|2289.6|2290.3|2290|2290.4|2290.1|2289.9|2289.6|32
1635440180000|2021-10-28 16:56:20|2290.2|2289.9|2290.3|2290|2290.5|2290.2|2290|2289.7|171
1635440190000|2021-10-28 16:56:30|2290.4|2290.1|2290.2|2289.9|2290.6|2290.3|2290.2|2289.9|33
1635440200000|2021-10-28 16:56:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|12
1635440210000|2021-10-28 16:56:50|2290.1|2289.8|2289.6|2289.3|2290.1|2289.8|2289.6|2289.3|20
1635440220000|2021-10-28 16:57:00|2289.5|2289.2|2288.5|2288.2|2289.5|2289.2|2288.4|2288.1|90
1635440230000|2021-10-28 16:57:10|2288.7|2288.4|2288.1|2287.8|2288.8|2288.5|2288.1|2287.8|67
1635440240000|2021-10-28 16:57:20|2288.2|2287.9|2287|2286.7|2288.3|2288|2286.9|2286.6|113
1635440250000|2021-10-28 16:57:30|2286.9|2286.6|2287.3|2287|2287.5|2287.2|2286.9|2286.6|47
1635440260000|2021-10-28 16:57:40|2287.2|2286.9|2287.1|2286.8|2287.6|2287.3|2286.9|2286.6|78
1635440270000|2021-10-28 16:57:50|2287|2286.7|2286.7|2286.4|2287.1|2286.8|2286.7|2286.4|75
1635440280000|2021-10-28 16:58:00|2286.6|2286.3|2286.8|2286.5|2287|2286.7|2286.5|2286.2|60
1635440290000|2021-10-28 16:58:10|2286.7|2286.4|2287|2286.7|2287.2|2286.9|2286.7|2286.4|29
1635440300000|2021-10-28 16:58:20|2287.1|2286.8|2287.6|2287.3|2287.6|2287.3|2286.9|2286.6|43
1635440310000|2021-10-28 16:58:30|2287.3|2287|2287.2|2286.9|2287.7|2287.4|2287.2|2286.9|48
1635440320000|2021-10-28 16:58:40|2287.3|2287|2287.9|2287.6|2287.9|2287.6|2287.2|2286.9|43
1635440330000|2021-10-28 16:58:50|2287.8|2287.5|2288.2|2287.9|2288.4|2288.1|2287.8|2287.5|48
1635440340000|2021-10-28 16:59:00|2288.1|2287.8|2288.3|2288|2288.5|2288.2|2288.1|2287.8|30
1635440350000|2021-10-28 16:59:10|2288.1|2287.8|2288.3|2288|2288.3|2288|2287.9|2287.6|28
1635440360000|2021-10-28 16:59:20|2288.2|2287.9|2288.7|2288.4|2288.8|2288.5|2288.2|2287.9|45
1635440370000|2021-10-28 16:59:30|2288.8|2288.5|2288.4|2288.1|2288.9|2288.6|2288.4|2288.1|52
1635440380000|2021-10-28 16:59:40|2288.5|2288.2|2288.2|2287.9|2288.5|2288.2|2288.2|2287.9|19
1635440390000|2021-10-28 16:59:50|2288.3|2288|2287.9|2287.6|2288.3|2288|2287.6|2287.3|29
1635440400000|2021-10-28 17:00:00|2288|2287.7|2288.9|2288.6|2289.1|2288.8|2287.9|2287.6|46
1635440410000|2021-10-28 17:00:10|2289|2288.7|2289.8|2289.5|2289.8|2289.5|2289|2288.7|64
1635440420000|2021-10-28 17:00:20|2289.9|2289.6|2290.2|2289.9|2290.3|2290|2289.5|2289.2|72
1635440430000|2021-10-28 17:00:30|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290|2289.7|67
1635440440000|2021-10-28 17:00:40|2290|2289.7|2290.2|2289.9|2290.5|2290.2|2289.9|2289.6|31
1635440450000|2021-10-28 17:00:50|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|41
1635440460000|2021-10-28 17:01:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|34
1635440470000|2021-10-28 17:01:10|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.6|2289.3|37
1635440480000|2021-10-28 17:01:20|2289.8|2289.5|2289.2|2288.9|2289.9|2289.6|2289.2|2288.9|44
1635440490000|2021-10-28 17:01:30|2289.4|2289.1|2289.9|2289.6|2289.9|2289.6|2289.3|2289|42
1635440500000|2021-10-28 17:01:40|2289.8|2289.5|2289.5|2289.2|2289.9|2289.6|2289.2|2288.9|41
1635440510000|2021-10-28 17:01:50|2289.4|2289.1|2290.3|2290|2290.3|2290|2289.4|2289.1|21
1635440520000|2021-10-28 17:02:00|2290.1|2289.8|2290|2289.7|2290.3|2290|2289.9|2289.6|26
1635440530000|2021-10-28 17:02:10|2290.1|2289.8|2290.2|2289.9|2290.3|2290|2289.9|2289.6|102
1635440540000|2021-10-28 17:02:20|2290.3|2290|2291|2290.7|2291|2290.7|2290.1|2289.8|31
1635440550000|2021-10-28 17:02:30|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|122
1635440560000|2021-10-28 17:02:40|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2290.8|2290.5|51
1635440570000|2021-10-28 17:02:50|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|15
1635440580000|2021-10-28 17:03:00|2291.3|2291|2291.6|2291.3|2291.6|2291.3|2291.2|2290.9|40
1635440590000|2021-10-28 17:03:10|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|80
1635440600000|2021-10-28 17:03:20|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.2|2290.9|31
1635440610000|2021-10-28 17:03:30|2291.3|2291|2291|2290.7|2291.4|2291.1|2291|2290.7|26
1635440620000|2021-10-28 17:03:40|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|21
1635440630000|2021-10-28 17:03:50|2291|2290.7|2291.1|2290.8|2291.3|2291|2291|2290.7|23
1635440640000|2021-10-28 17:04:00|2291|2290.7|2291.3|2291|2291.4|2291.1|2291|2290.7|22
1635440650000|2021-10-28 17:04:10|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291|2290.7|17
1635440660000|2021-10-28 17:04:20|2291.1|2290.8|2291.9|2291.6|2292|2291.7|2291|2290.7|26
1635440670000|2021-10-28 17:04:30|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.7|2291.4|15
1635440680000|2021-10-28 17:04:40|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|27
1635440690000|2021-10-28 17:04:50|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|23
1635440700000|2021-10-28 17:05:00|2292|2291.7|2292|2291.7|2292.2|2291.9|2291.7|2291.4|54
1635440710000|2021-10-28 17:05:10|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292|2291.7|23
1635440720000|2021-10-28 17:05:20|2292.3|2292|2291.9|2291.6|2292.3|2292|2291.7|2291.4|15
1635440730000|2021-10-28 17:05:30|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|13
1635440740000|2021-10-28 17:05:40|2291.9|2291.6|2291.7|2291.4|2292.2|2291.9|2291.3|2291|20
1635440750000|2021-10-28 17:05:50|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|9
1635440760000|2021-10-28 17:06:00|2291.8|2291.5|2291.8|2291.5|2292.1|2291.8|2291.7|2291.4|17
1635440770000|2021-10-28 17:06:10|2291.9|2291.6|2291.3|2291|2291.9|2291.6|2291.3|2291|38
1635440780000|2021-10-28 17:06:20|2291.2|2290.9|2291.8|2291.5|2291.8|2291.5|2291.2|2290.9|26
1635440790000|2021-10-28 17:06:30|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|11
1635440800000|2021-10-28 17:06:40|2291.7|2291.4|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|10
1635440810000|2021-10-28 17:06:50|2291.8|2291.5|2292|2291.7|2292.1|2291.8|2291.8|2291.5|11
1635440820000|2021-10-28 17:07:00|2291.9|2291.6|2291.3|2291|2292|2291.7|2291.3|2291|23
1635440830000|2021-10-28 17:07:10|2291.2|2290.9|2292.1|2291.8|2292.1|2291.8|2291.1|2290.8|26
1635440840000|2021-10-28 17:07:20|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|27
1635440850000|2021-10-28 17:07:30|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|23
1635440860000|2021-10-28 17:07:40|2292.5|2292.2|2292.2|2291.9|2292.7|2292.4|2292.2|2291.9|34
1635440870000|2021-10-28 17:07:50|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|11
1635440880000|2021-10-28 17:08:00|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.9|2291.6|14
1635440890000|2021-10-28 17:08:10|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2291.9|2291.6|28
1635440900000|2021-10-28 17:08:20|2292.2|2291.9|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|22
1635440910000|2021-10-28 17:08:30|2292.3|2292|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|15
1635440920000|2021-10-28 17:08:40|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|12
1635440930000|2021-10-28 17:08:50|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|21
1635440940000|2021-10-28 17:09:00|2292|2291.7|2291.8|2291.5|2292.2|2291.9|2291.6|2291.3|16
1635440950000|2021-10-28 17:09:10|2291.9|2291.6|2292.1|2291.8|2292.2|2291.9|2291.9|2291.6|20
1635440960000|2021-10-28 17:09:20|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.9|2291.6|21
1635440970000|2021-10-28 17:09:30|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.5|2291.2|16
1635440980000|2021-10-28 17:09:40|2291.8|2291.5|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|30
1635440990000|2021-10-28 17:09:50|2291.4|2291.1|2291.5|2291.2|2291.8|2291.5|2291.4|2291.1|12
1635441000000|2021-10-28 17:10:00|2291.6|2291.3|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|29
1635441010000|2021-10-28 17:10:10|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.6|2291.3|17
1635441020000|2021-10-28 17:10:20|2291.8|2291.5|2291.6|2291.3|2292|2291.7|2291.6|2291.3|15
1635441030000|2021-10-28 17:10:30|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|13
1635441040000|2021-10-28 17:10:40|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2290.9|2290.6|48
1635441050000|2021-10-28 17:10:50|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291|2290.7|22
1635441060000|2021-10-28 17:11:00|2291.4|2291.1|2291.8|2291.5|2291.8|2291.5|2291.3|2291|22
1635441070000|2021-10-28 17:11:10|2291.9|2291.6|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|22
1635441080000|2021-10-28 17:11:20|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|19
1635441090000|2021-10-28 17:11:30|2291.8|2291.5|2292|2291.7|2292.1|2291.8|2291.8|2291.5|21
1635441100000|2021-10-28 17:11:40|2291.9|2291.6|2292.3|2292|2292.5|2292.2|2291.9|2291.6|41
1635441110000|2021-10-28 17:11:50|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.1|2291.8|27
1635441120000|2021-10-28 17:12:00|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.1|2291.8|18
1635441130000|2021-10-28 17:12:10|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292|2291.7|14
1635441140000|2021-10-28 17:12:20|2292|2291.7|2291.6|2291.3|2292|2291.7|2291.6|2291.3|19
1635441150000|2021-10-28 17:12:30|2291.7|2291.4|2291.7|2291.4|2291.9|2291.6|2291.5|2291.2|17
1635441160000|2021-10-28 17:12:40|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.3|2291|21
1635441170000|2021-10-28 17:12:50|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|10
1635441180000|2021-10-28 17:13:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.2|2290.9|19
1635441190000|2021-10-28 17:13:10|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|29
1635441200000|2021-10-28 17:13:20|2291|2290.7|2291.3|2291|2291.4|2291.1|2291|2290.7|17
1635441210000|2021-10-28 17:13:30|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|21
1635441220000|2021-10-28 17:13:40|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2290.9|2290.6|24
1635441230000|2021-10-28 17:13:50|2290.9|2290.6|2291.3|2291|2291.3|2291|2290.9|2290.6|36
1635441240000|2021-10-28 17:14:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|24
1635441250000|2021-10-28 17:14:10|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|26
1635441260000|2021-10-28 17:14:20|2291.7|2291.4|2292|2291.7|2292.1|2291.8|2291.7|2291.4|31
1635441270000|2021-10-28 17:14:30|2291.9|2291.6|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|10
1635441280000|2021-10-28 17:14:40|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.5|2291.2|31
1635441290000|2021-10-28 17:14:50|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|12
1635441300000|2021-10-28 17:15:00|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.5|2291.2|21
1635441310000|2021-10-28 17:15:10|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|11
1635441320000|2021-10-28 17:15:20|2291.8|2291.5|2292|2291.7|2292.1|2291.8|2291.7|2291.4|11
1635441330000|2021-10-28 17:15:30|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.9|2291.6|21
1635441340000|2021-10-28 17:15:40|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|11
1635441350000|2021-10-28 17:15:50|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.4|2291.1|13
1635441360000|2021-10-28 17:16:00|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|17
1635441370000|2021-10-28 17:16:10|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2291.3|2291|17
1635441380000|2021-10-28 17:16:20|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|10
1635441390000|2021-10-28 17:16:30|2291.3|2291|2291.8|2291.5|2291.8|2291.5|2291.3|2291|25
1635441400000|2021-10-28 17:16:40|2291.9|2291.6|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|12
1635441410000|2021-10-28 17:16:50|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|10
1635441420000|2021-10-28 17:17:00|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.6|2291.3|15
1635441430000|2021-10-28 17:17:10|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.6|2291.3|21
1635441440000|2021-10-28 17:17:20|2291.8|2291.5|2291.8|2291.5|2292|2291.7|2291.7|2291.4|17
1635441450000|2021-10-28 17:17:30|2291.7|2291.4|2292.4|2292.1|2292.4|2292.1|2291.7|2291.4|19
1635441460000|2021-10-28 17:17:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|19
1635441470000|2021-10-28 17:17:50|2292.1|2291.8|2292.1|2291.8|2292.3|2292|2292.1|2291.8|18
1635441480000|2021-10-28 17:18:00|2292|2291.7|2292.3|2292|2292.4|2292.1|2292|2291.7|20
1635441490000|2021-10-28 17:18:10|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|7
1635441500000|2021-10-28 17:18:20|2292.3|2292|2292|2291.7|2292.3|2292|2292|2291.7|17
1635441510000|2021-10-28 17:18:30|2292.1|2291.8|2291.7|2291.4|2292.1|2291.8|2291.7|2291.4|20
1635441520000|2021-10-28 17:18:40|2291.6|2291.3|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|16
1635441530000|2021-10-28 17:18:50|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|10
1635441540000|2021-10-28 17:19:00|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|28
1635441550000|2021-10-28 17:19:10|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|23
1635441560000|2021-10-28 17:19:20|2291.1|2290.8|2290.7|2290.4|2291.1|2290.8|2290.5|2290.2|46
1635441570000|2021-10-28 17:19:30|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|27
1635441580000|2021-10-28 17:19:40|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.5|2290.2|14
1635441590000|2021-10-28 17:19:50|2290.7|2290.4|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|15
1635441600000|2021-10-28 17:20:00|2290.7|2290.4|2290.6|2290.3|2290.9|2290.6|2290.5|2290.2|40
1635441610000|2021-10-28 17:20:10|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|35
1635441620000|2021-10-28 17:20:20|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.2|2289.9|139
1635441630000|2021-10-28 17:20:30|2290.3|2290|2291|2290.7|2291|2290.7|2290.3|2290|27
1635441640000|2021-10-28 17:20:40|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|16
1635441650000|2021-10-28 17:20:50|2290.9|2290.6|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|46
1635441660000|2021-10-28 17:21:00|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|16
1635441670000|2021-10-28 17:21:10|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|14
1635441680000|2021-10-28 17:21:20|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|5
1635441690000|2021-10-28 17:21:30|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|17
1635441700000|2021-10-28 17:21:40|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|10
1635441710000|2021-10-28 17:21:50|2290.8|2290.5|2290.3|2290|2290.8|2290.5|2290.2|2289.9|35
1635441720000|2021-10-28 17:22:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.3|2290|28
1635441730000|2021-10-28 17:22:10|2290.5|2290.2|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|105
1635441740000|2021-10-28 17:22:20|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.6|2290.3|43
1635441750000|2021-10-28 17:22:30|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|11
1635441760000|2021-10-28 17:22:40|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.1|2290.8|23
1635441770000|2021-10-28 17:22:50|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|20
1635441780000|2021-10-28 17:23:00|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.5|2290.2|28
1635441790000|2021-10-28 17:23:10|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|13
1635441800000|2021-10-28 17:23:20|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.4|2290.1|11
1635441810000|2021-10-28 17:23:30|2290.6|2290.3|2290.3|2290|2290.7|2290.4|2290.2|2289.9|16
1635441820000|2021-10-28 17:23:40|2290.2|2289.9|2290.1|2289.8|2290.3|2290|2290|2289.7|20
1635441830000|2021-10-28 17:23:50|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|11
1635441840000|2021-10-28 17:24:00|2290.3|2290|2290.3|2290|2290.6|2290.3|2290.2|2289.9|26
1635441850000|2021-10-28 17:24:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.3|2290|12
1635441860000|2021-10-28 17:24:20|2290.6|2290.3|2290.2|2289.9|2290.6|2290.3|2290|2289.7|27
1635441870000|2021-10-28 17:24:30|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|9
1635441880000|2021-10-28 17:24:40|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|40
1635441890000|2021-10-28 17:24:50|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|39
1635441900000|2021-10-28 17:25:00|2290.6|2290.3|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|35
1635441910000|2021-10-28 17:25:10|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|23
1635441920000|2021-10-28 17:25:20|2290.6|2290.3|2291.1|2290.8|2291.1|2290.8|2290.5|2290.2|30
1635441930000|2021-10-28 17:25:30|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|17
1635441940000|2021-10-28 17:25:40|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|23
1635441950000|2021-10-28 17:25:50|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|29
1635441960000|2021-10-28 17:26:00|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.2|2290.9|36
1635441970000|2021-10-28 17:26:10|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|40
1635441980000|2021-10-28 17:26:20|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|21
1635441990000|2021-10-28 17:26:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|12
1635442000000|2021-10-28 17:26:40|2291.7|2291.4|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|11
1635442010000|2021-10-28 17:26:50|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.5|2291.2|12
1635442020000|2021-10-28 17:27:00|2291.6|2291.3|2291.2|2290.9|2291.6|2291.3|2291.1|2290.8|9
1635442030000|2021-10-28 17:27:10|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|12
1635442040000|2021-10-28 17:27:20|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2291|2290.7|16
1635442050000|2021-10-28 17:27:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|16
1635442060000|2021-10-28 17:27:40|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|18
1635442070000|2021-10-28 17:27:50|2291.3|2291|2291.6|2291.3|2291.7|2291.4|2291.2|2290.9|27
1635442080000|2021-10-28 17:28:00|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.3|2291|11
1635442090000|2021-10-28 17:28:10|2291.3|2291|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|17
1635442100000|2021-10-28 17:28:20|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|8
1635442110000|2021-10-28 17:28:30|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|15
1635442120000|2021-10-28 17:28:40|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|17
1635442130000|2021-10-28 17:28:50|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2291|2290.7|28
1635442140000|2021-10-28 17:29:00|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|23
1635442150000|2021-10-28 17:29:10|2291.3|2291|2291.1|2290.8|2291.3|2291|2290.8|2290.5|20
1635442160000|2021-10-28 17:29:20|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|9
1635442170000|2021-10-28 17:29:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|26
1635442180000|2021-10-28 17:29:40|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|22
1635442190000|2021-10-28 17:29:50|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.3|2291|16
1635442200000|2021-10-28 17:30:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|23
1635442210000|2021-10-28 17:30:10|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|8
1635442220000|2021-10-28 17:30:20|2291.2|2290.9|2291.5|2291.2|2291.6|2291.3|2291.1|2290.8|16
1635442230000|2021-10-28 17:30:30|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|33
1635442240000|2021-10-28 17:30:40|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|15
1635442250000|2021-10-28 17:30:50|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.3|2291|42
1635442260000|2021-10-28 17:31:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|17
1635442270000|2021-10-28 17:31:10|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|14
1635442280000|2021-10-28 17:31:20|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.7|2291.4|14
1635442290000|2021-10-28 17:31:30|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|16
1635442300000|2021-10-28 17:31:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|10
1635442310000|2021-10-28 17:31:50|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.7|2291.4|43
1635442320000|2021-10-28 17:32:00|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.3|2291|24
1635442330000|2021-10-28 17:32:10|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|14
1635442340000|2021-10-28 17:32:20|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|7
1635442350000|2021-10-28 17:32:30|2291.7|2291.4|2292.1|2291.8|2292.1|2291.8|2291.6|2291.3|12
1635442360000|2021-10-28 17:32:40|2292.2|2291.9|2292.4|2292.1|2292.7|2292.4|2292.2|2291.9|51
1635442370000|2021-10-28 17:32:50|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|12
1635442380000|2021-10-28 17:33:00|2292.7|2292.4|2292.9|2292.6|2293.1|2292.8|2292.6|2292.3|83
1635442390000|2021-10-28 17:33:10|2293|2292.7|2293.4|2293.1|2293.5|2293.2|2292.9|2292.6|85
1635442400000|2021-10-28 17:33:20|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.3|2293|35
1635442410000|2021-10-28 17:33:30|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.1|2292.8|17
1635442420000|2021-10-28 17:33:40|2293.3|2293|2293.3|2293|2293.6|2293.3|2293.3|2293|58
1635442430000|2021-10-28 17:33:50|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|10
1635442440000|2021-10-28 17:34:00|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|29
1635442450000|2021-10-28 17:34:10|2292.8|2292.5|2292.4|2292.1|2292.8|2292.5|2292.4|2292.1|21
1635442460000|2021-10-28 17:34:20|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|26
1635442470000|2021-10-28 17:34:30|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|19
1635442480000|2021-10-28 17:34:40|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.8|2291.5|37
1635442490000|2021-10-28 17:34:50|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2291.9|2291.6|47
1635442500000|2021-10-28 17:35:00|2292.3|2292|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|22
1635442510000|2021-10-28 17:35:10|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|5
1635442520000|2021-10-28 17:35:20|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|12
1635442530000|2021-10-28 17:35:30|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|14
1635442540000|2021-10-28 17:35:40|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|27
1635442550000|2021-10-28 17:35:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|7
1635442560000|2021-10-28 17:36:00|2292.3|2292|2292.7|2292.4|2292.7|2292.4|2292.2|2291.9|10
1635442570000|2021-10-28 17:36:10|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.7|2292.4|17
1635442580000|2021-10-28 17:36:20|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|12
1635442590000|2021-10-28 17:36:30|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|7
1635442600000|2021-10-28 17:36:40|2292.9|2292.6|2292.4|2292.1|2292.9|2292.6|2292.4|2292.1|9
1635442610000|2021-10-28 17:36:50|2292.3|2292|2292.5|2292.2|2292.7|2292.4|2292.3|2292|6
1635442620000|2021-10-28 17:37:00|2292.4|2292.1|2293|2292.7|2293|2292.7|2292.4|2292.1|11
1635442630000|2021-10-28 17:37:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|16
1635442640000|2021-10-28 17:37:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.8|2292.5|11
1635442650000|2021-10-28 17:37:30|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.2|2292.9|29
1635442660000|2021-10-28 17:37:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|16
1635442670000|2021-10-28 17:37:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|4
1635442680000|2021-10-28 17:38:00|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|37
1635442690000|2021-10-28 17:38:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|9
1635442700000|2021-10-28 17:38:20|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|14
1635442710000|2021-10-28 17:38:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|58
1635442720000|2021-10-28 17:38:40|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|10
1635442730000|2021-10-28 17:38:50|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|12
1635442740000|2021-10-28 17:39:00|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|30
1635442750000|2021-10-28 17:39:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.7|2293.4|36
1635442760000|2021-10-28 17:39:20|2294|2293.7|2294.3|2294|2294.3|2294|2293.9|2293.6|46
1635442770000|2021-10-28 17:39:30|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.3|2294|99
1635442780000|2021-10-28 17:39:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.3|2294|16
1635442790000|2021-10-28 17:39:50|2294.6|2294.3|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|212
1635442800000|2021-10-28 17:40:00|2294.8|2294.5|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|172
1635442810000|2021-10-28 17:40:10|2294.5|2294.2|2294.5|2294.2|2294.7|2294.4|2294.1|2293.8|45
1635442820000|2021-10-28 17:40:20|2294.6|2294.3|2295.2|2294.9|2295.3|2295|2294.6|2294.3|94
1635442830000|2021-10-28 17:40:30|2295.1|2294.8|2294.6|2294.3|2295.1|2294.8|2294.6|2294.3|62
1635442840000|2021-10-28 17:40:40|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|33
1635442850000|2021-10-28 17:40:50|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|34
1635442860000|2021-10-28 17:41:00|2294.4|2294.1|2295|2294.7|2295.1|2294.8|2294.4|2294.1|25
1635442870000|2021-10-28 17:41:10|2294.9|2294.6|2295.4|2295.1|2295.4|2295.1|2294.8|2294.5|84
1635442880000|2021-10-28 17:41:20|2295.3|2295|2295.2|2294.9|2295.5|2295.2|2295.1|2294.8|69
1635442890000|2021-10-28 17:41:30|2295.3|2295|2295.2|2294.9|2295.3|2295|2295|2294.7|18
1635442900000|2021-10-28 17:41:40|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|31
1635442910000|2021-10-28 17:41:50|2295|2294.7|2294.7|2294.4|2295.1|2294.8|2294.7|2294.4|16
1635442920000|2021-10-28 17:42:00|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|8
1635442930000|2021-10-28 17:42:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|33
1635442940000|2021-10-28 17:42:20|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.8|2294.5|12
1635442950000|2021-10-28 17:42:30|2294.9|2294.6|2295|2294.7|2295.2|2294.9|2294.9|2294.6|23
1635442960000|2021-10-28 17:42:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|10
1635442970000|2021-10-28 17:42:50|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|7
1635442980000|2021-10-28 17:43:00|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|17
1635442990000|2021-10-28 17:43:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|18
1635443000000|2021-10-28 17:43:20|2294.6|2294.3|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|16
1635443010000|2021-10-28 17:43:30|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|15
1635443020000|2021-10-28 17:43:40|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|12
1635443030000|2021-10-28 17:43:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|10
1635443040000|2021-10-28 17:44:00|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|22
1635443050000|2021-10-28 17:44:10|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.6|2293.3|41
1635443060000|2021-10-28 17:44:20|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.3|2293|14
1635443070000|2021-10-28 17:44:30|2293.3|2293|2294|2293.7|2294|2293.7|2293.3|2293|23
1635443080000|2021-10-28 17:44:40|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|16
1635443090000|2021-10-28 17:44:50|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|12
1635443100000|2021-10-28 17:45:00|2294.5|2294.2|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|17
1635443110000|2021-10-28 17:45:10|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|21
1635443120000|2021-10-28 17:45:20|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|15
1635443130000|2021-10-28 17:45:30|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.3|2294|15
1635443140000|2021-10-28 17:45:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|52
1635443150000|2021-10-28 17:45:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|11
1635443160000|2021-10-28 17:46:00|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.1|2293.8|29
1635443170000|2021-10-28 17:46:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.1|2293.8|30
1635443180000|2021-10-28 17:46:20|2294.2|2293.9|2293.5|2293.2|2294.2|2293.9|2293.5|2293.2|39
1635443190000|2021-10-28 17:46:30|2293.4|2293.1|2293.8|2293.5|2293.9|2293.6|2293.4|2293.1|18
1635443200000|2021-10-28 17:46:40|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|12
1635443210000|2021-10-28 17:46:50|||||||||3
1635443220000|2021-10-28 17:47:00|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|7
1635443230000|2021-10-28 17:47:10|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|16
1635443240000|2021-10-28 17:47:20|2293.9|2293.6|2293.4|2293.1|2294|2293.7|2293.4|2293.1|14
1635443250000|2021-10-28 17:47:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.3|2293|12
1635443260000|2021-10-28 17:47:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|15
1635443270000|2021-10-28 17:47:50|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|7
1635443280000|2021-10-28 17:48:00|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|9
1635443290000|2021-10-28 17:48:10|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.6|2293.3|4
1635443300000|2021-10-28 17:48:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|7
1635443310000|2021-10-28 17:48:30|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|7
1635443320000|2021-10-28 17:48:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|6
1635443330000|2021-10-28 17:48:50|2293.9|2293.6|2293.7|2293.4|2294|2293.7|2293.7|2293.4|4
1635443340000|2021-10-28 17:49:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|13
1635443350000|2021-10-28 17:49:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.8|2293.5|7
1635443360000|2021-10-28 17:49:20|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|3
1635443370000|2021-10-28 17:49:30|||||||||8
1635443380000|2021-10-28 17:49:40|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|11
1635443390000|2021-10-28 17:49:50|2294|2293.7|2294|2293.7|2294|2293.7|2293.7|2293.4|13
1635443400000|2021-10-28 17:50:00|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|22
1635443410000|2021-10-28 17:50:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|4
1635443420000|2021-10-28 17:50:20|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|21
1635443430000|2021-10-28 17:50:30|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|20
1635443440000|2021-10-28 17:50:40|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|20
1635443450000|2021-10-28 17:50:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|7
1635443460000|2021-10-28 17:51:00|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.7|2293.4|18
1635443470000|2021-10-28 17:51:10|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|14
1635443480000|2021-10-28 17:51:20|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|41
1635443490000|2021-10-28 17:51:30|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|17
1635443500000|2021-10-28 17:51:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|8
1635443510000|2021-10-28 17:51:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|4
1635443520000|2021-10-28 17:52:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|13
1635443530000|2021-10-28 17:52:10|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.6|2293.3|23
1635443540000|2021-10-28 17:52:20|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.6|2293.3|11
1635443550000|2021-10-28 17:52:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|27
1635443560000|2021-10-28 17:52:40|2294.3|2294|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|28
1635443570000|2021-10-28 17:52:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|6
1635443580000|2021-10-28 17:53:00|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|12
1635443590000|2021-10-28 17:53:10|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|20
1635443600000|2021-10-28 17:53:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|8
1635443610000|2021-10-28 17:53:30|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|5
1635443620000|2021-10-28 17:53:40|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|9
1635443630000|2021-10-28 17:53:50|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|31
1635443640000|2021-10-28 17:54:00|2294.8|2294.5|2294.8|2294.5|2295|2294.7|2294.7|2294.4|58
1635443650000|2021-10-28 17:54:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|11
1635443660000|2021-10-28 17:54:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|91
1635443670000|2021-10-28 17:54:30|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|17
1635443680000|2021-10-28 17:54:40|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|39
1635443690000|2021-10-28 17:54:50|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.4|2294.1|32
1635443700000|2021-10-28 17:55:00|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|36
1635443710000|2021-10-28 17:55:10|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|41
1635443720000|2021-10-28 17:55:20|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|24
1635443730000|2021-10-28 17:55:30|2294.6|2294.3|2294.8|2294.5|2295|2294.7|2294.5|2294.2|20
1635443740000|2021-10-28 17:55:40|2294.7|2294.4|2294.8|2294.5|2295|2294.7|2294.7|2294.4|21
1635443750000|2021-10-28 17:55:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|6
1635443760000|2021-10-28 17:56:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|19
1635443770000|2021-10-28 17:56:10|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|19
1635443780000|2021-10-28 17:56:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|9
1635443790000|2021-10-28 17:56:30|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|6
1635443800000|2021-10-28 17:56:40|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|8
1635443810000|2021-10-28 17:56:50|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|3
1635443820000|2021-10-28 17:57:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|41
1635443830000|2021-10-28 17:57:10|2294.7|2294.4|2295.1|2294.8|2295.1|2294.8|2294.6|2294.3|34
1635443840000|2021-10-28 17:57:20|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|25
1635443850000|2021-10-28 17:57:30|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|15
1635443860000|2021-10-28 17:57:40|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|70
1635443870000|2021-10-28 17:57:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|47
1635443880000|2021-10-28 17:58:00|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.5|2294.2|40
1635443890000|2021-10-28 17:58:10|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.4|2294.1|40
1635443900000|2021-10-28 17:58:20|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|10
1635443910000|2021-10-28 17:58:30|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|14
1635443920000|2021-10-28 17:58:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|28
1635443930000|2021-10-28 17:58:50|2294.9|2294.6|2294.5|2294.2|2294.9|2294.6|2294.5|2294.2|19
1635443940000|2021-10-28 17:59:00|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.3|2294|23
1635443950000|2021-10-28 17:59:10|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.3|2294|44
1635443960000|2021-10-28 17:59:20|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|7
1635443970000|2021-10-28 17:59:30|2294.1|2293.8|2294.6|2294.3|2294.6|2294.3|2294.1|2293.8|15
1635443980000|2021-10-28 17:59:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|36
1635443990000|2021-10-28 17:59:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|8
1635444000000|2021-10-28 18:00:00|2294.6|2294.3|2295.1|2294.8|2295.2|2294.9|2294.6|2294.3|52
1635444010000|2021-10-28 18:00:10|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|35
1635444020000|2021-10-28 18:00:20|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|153
1635444030000|2021-10-28 18:00:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|60
1635444040000|2021-10-28 18:00:40|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|67
1635444050000|2021-10-28 18:00:50|2295.6|2295.3|2296|2295.7|2296|2295.7|2295.6|2295.3|85
1635444060000|2021-10-28 18:01:00|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|68
1635444070000|2021-10-28 18:01:10|2296.2|2295.9|2296.7|2296.4|2296.7|2296.4|2296.2|2295.9|135
1635444080000|2021-10-28 18:01:20|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|76
1635444090000|2021-10-28 18:01:30|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|49
1635444100000|2021-10-28 18:01:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|36
1635444110000|2021-10-28 18:01:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|65
1635444120000|2021-10-28 18:02:00|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.3|2296|55
1635444130000|2021-10-28 18:02:10|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|19
1635444140000|2021-10-28 18:02:20|2296.3|2296|2295.8|2295.5|2296.3|2296|2295.8|2295.5|34
1635444150000|2021-10-28 18:02:30|2295.7|2295.4|2294.8|2294.5|2295.8|2295.5|2294.8|2294.5|96
1635444160000|2021-10-28 18:02:40|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|42
1635444170000|2021-10-28 18:02:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|28
1635444180000|2021-10-28 18:03:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295|2294.7|36
1635444190000|2021-10-28 18:03:10|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.2|2294.9|72
1635444200000|2021-10-28 18:03:20|2295.3|2295|2295.9|2295.6|2295.9|2295.6|2295.3|2295|12
1635444210000|2021-10-28 18:03:30|2296|2295.7|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|14
1635444220000|2021-10-28 18:03:40|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.7|2295.4|18
1635444230000|2021-10-28 18:03:50|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.4|2295.1|17
1635444240000|2021-10-28 18:04:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|17
1635444250000|2021-10-28 18:04:10|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|16
1635444260000|2021-10-28 18:04:20|2295.4|2295.1|2295|2294.7|2295.6|2295.3|2295|2294.7|37
1635444270000|2021-10-28 18:04:30|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|5
1635444280000|2021-10-28 18:04:40|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|12
1635444290000|2021-10-28 18:04:50|2295|2294.7|2295.1|2294.8|2295.3|2295|2295|2294.7|11
1635444300000|2021-10-28 18:05:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|22
1635444310000|2021-10-28 18:05:10|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|11
1635444320000|2021-10-28 18:05:20|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|18
1635444330000|2021-10-28 18:05:30|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|12
1635444340000|2021-10-28 18:05:40|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.9|2294.6|24
1635444350000|2021-10-28 18:05:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|7
1635444360000|2021-10-28 18:06:00|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|21
1635444370000|2021-10-28 18:06:10|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|28
1635444380000|2021-10-28 18:06:20|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|12
1635444390000|2021-10-28 18:06:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|22
1635444400000|2021-10-28 18:06:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|18
1635444410000|2021-10-28 18:06:50|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|6
1635444420000|2021-10-28 18:07:00|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.8|2294.5|19
1635444430000|2021-10-28 18:07:10|2295.2|2294.9|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|37
1635444440000|2021-10-28 18:07:20|2294.9|2294.6|2295|2294.7|2295.3|2295|2294.9|2294.6|27
1635444450000|2021-10-28 18:07:30|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|12
1635444460000|2021-10-28 18:07:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|27
1635444470000|2021-10-28 18:07:50|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|13
1635444480000|2021-10-28 18:08:00|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|19
1635444490000|2021-10-28 18:08:10|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|12
1635444500000|2021-10-28 18:08:20|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|24
1635444510000|2021-10-28 18:08:30|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|9
1635444520000|2021-10-28 18:08:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|24
1635444530000|2021-10-28 18:08:50|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|32
1635444540000|2021-10-28 18:09:00|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|37
1635444550000|2021-10-28 18:09:10|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|20
1635444560000|2021-10-28 18:09:20|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|13
1635444570000|2021-10-28 18:09:30|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|13
1635444580000|2021-10-28 18:09:40|2294.5|2294.2|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|27
1635444590000|2021-10-28 18:09:50|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|5
1635444600000|2021-10-28 18:10:00|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|35
1635444610000|2021-10-28 18:10:10|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|12
1635444620000|2021-10-28 18:10:20|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|6
1635444630000|2021-10-28 18:10:30|2294.7|2294.4|2294.3|2294|2294.7|2294.4|2294.3|2294|15
1635444640000|2021-10-28 18:10:40|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|3
1635444650000|2021-10-28 18:10:50|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.9|2293.6|25
1635444660000|2021-10-28 18:11:00|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|29
1635444670000|2021-10-28 18:11:10|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|26
1635444680000|2021-10-28 18:11:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|22
1635444690000|2021-10-28 18:11:30|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|17
1635444700000|2021-10-28 18:11:40|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|10
1635444710000|2021-10-28 18:11:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|8
1635444720000|2021-10-28 18:12:00|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|17
1635444730000|2021-10-28 18:12:10|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|23
1635444740000|2021-10-28 18:12:20|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|11
1635444750000|2021-10-28 18:12:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|15
1635444760000|2021-10-28 18:12:40|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|23
1635444770000|2021-10-28 18:12:50|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|28
1635444780000|2021-10-28 18:13:00|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.6|2293.3|21
1635444790000|2021-10-28 18:13:10|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|10
1635444800000|2021-10-28 18:13:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|26
1635444810000|2021-10-28 18:13:30|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|22
1635444820000|2021-10-28 18:13:40|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|17
1635444830000|2021-10-28 18:13:50|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|21
1635444840000|2021-10-28 18:14:00|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|18
1635444850000|2021-10-28 18:14:10|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|28
1635444860000|2021-10-28 18:14:20|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.3|2293|23
1635444870000|2021-10-28 18:14:30|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|13
1635444880000|2021-10-28 18:14:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|15
1635444890000|2021-10-28 18:14:50|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|13
1635444900000|2021-10-28 18:15:00|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|34
1635444910000|2021-10-28 18:15:10|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|13
1635444920000|2021-10-28 18:15:20|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|20
1635444930000|2021-10-28 18:15:30|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|13
1635444940000|2021-10-28 18:15:40|2293|2292.7|2293.3|2293|2293.3|2293|2292.9|2292.6|22
1635444950000|2021-10-28 18:15:50|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|10
1635444960000|2021-10-28 18:16:00|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|17
1635444970000|2021-10-28 18:16:10|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|34
1635444980000|2021-10-28 18:16:20|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|33
1635444990000|2021-10-28 18:16:30|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|19
1635445000000|2021-10-28 18:16:40|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|29
1635445010000|2021-10-28 18:16:50|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.8|2293.5|19
1635445020000|2021-10-28 18:17:00|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|20
1635445030000|2021-10-28 18:17:10|2294.2|2293.9|2294.6|2294.3|2294.6|2294.3|2294.2|2293.9|30
1635445040000|2021-10-28 18:17:20|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.6|2294.3|50
1635445050000|2021-10-28 18:17:30|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|12
1635445060000|2021-10-28 18:17:40|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.1|2294.8|28
1635445070000|2021-10-28 18:17:50|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|42
1635445080000|2021-10-28 18:18:00|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.3|2295|24
1635445090000|2021-10-28 18:18:10|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|28
1635445100000|2021-10-28 18:18:20|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|73
1635445110000|2021-10-28 18:18:30|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|14
1635445120000|2021-10-28 18:18:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|20
1635445130000|2021-10-28 18:18:50|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|21
1635445140000|2021-10-28 18:19:00|2295.8|2295.5|2295.7|2295.4|2296|2295.7|2295.7|2295.4|25
1635445150000|2021-10-28 18:19:10|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.4|2295.1|26
1635445160000|2021-10-28 18:19:20|2295.6|2295.3|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|17
1635445170000|2021-10-28 18:19:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|7
1635445180000|2021-10-28 18:19:40|2295.8|2295.5|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|10
1635445190000|2021-10-28 18:19:50|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|6
1635445200000|2021-10-28 18:20:00|2295.7|2295.4|2295.2|2294.9|2295.9|2295.6|2295.2|2294.9|68
1635445210000|2021-10-28 18:20:10|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|27
1635445220000|2021-10-28 18:20:20|2295.6|2295.3|2295.3|2295|2295.7|2295.4|2295.2|2294.9|13
1635445230000|2021-10-28 18:20:30|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295|2294.7|42
1635445240000|2021-10-28 18:20:40|||||||||4
1635445250000|2021-10-28 18:20:50|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|42
1635445260000|2021-10-28 18:21:00|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|16
1635445270000|2021-10-28 18:21:10|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|47
1635445280000|2021-10-28 18:21:20|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|9
1635445290000|2021-10-28 18:21:30|2295.3|2295|2295.5|2295.2|2295.8|2295.5|2295.3|2295|26
1635445300000|2021-10-28 18:21:40|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|17
1635445310000|2021-10-28 18:21:50|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|10
1635445320000|2021-10-28 18:22:00|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|37
1635445330000|2021-10-28 18:22:10|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|20
1635445340000|2021-10-28 18:22:20|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|25
1635445350000|2021-10-28 18:22:30|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.5|2296.2|53
1635445360000|2021-10-28 18:22:40|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|41
1635445370000|2021-10-28 18:22:50|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|9
1635445380000|2021-10-28 18:23:00|2296.5|2296.2|2296.1|2295.8|2296.6|2296.3|2296.1|2295.8|30
1635445390000|2021-10-28 18:23:10|2296.2|2295.9|2296|2295.7|2296.3|2296|2295.9|2295.6|12
1635445400000|2021-10-28 18:23:20|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.6|2295.3|28
1635445410000|2021-10-28 18:23:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.7|2295.4|6
1635445420000|2021-10-28 18:23:40|2295.9|2295.6|2295.2|2294.9|2296|2295.7|2295.2|2294.9|32
1635445430000|2021-10-28 18:23:50|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|10
1635445440000|2021-10-28 18:24:00|2295.5|2295.2|2295.6|2295.3|2295.7|2295.4|2295.3|2295|18
1635445450000|2021-10-28 18:24:10|2295.5|2295.2|2295.7|2295.4|2295.9|2295.6|2295.5|2295.2|17
1635445460000|2021-10-28 18:24:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|7
1635445470000|2021-10-28 18:24:30|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|8
1635445480000|2021-10-28 18:24:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|7
1635445490000|2021-10-28 18:24:50|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|12
1635445500000|2021-10-28 18:25:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|15
1635445510000|2021-10-28 18:25:10|2296|2295.7|2296.5|2296.2|2296.6|2296.3|2296|2295.7|50
1635445520000|2021-10-28 18:25:20|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|19
1635445530000|2021-10-28 18:25:30|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|18
1635445540000|2021-10-28 18:25:40|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|44
1635445550000|2021-10-28 18:25:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|14
1635445560000|2021-10-28 18:26:00|2296.1|2295.8|2295.4|2295.1|2296.1|2295.8|2295.4|2295.1|51
1635445570000|2021-10-28 18:26:10|2295.3|2295|2295.3|2295|2295.5|2295.2|2295.2|2294.9|33
1635445580000|2021-10-28 18:26:20|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2294.8|2294.5|35
1635445590000|2021-10-28 18:26:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|14
1635445600000|2021-10-28 18:26:40|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|10
1635445610000|2021-10-28 18:26:50|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|10
1635445620000|2021-10-28 18:27:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|13
1635445630000|2021-10-28 18:27:10|2295.3|2295|2294.7|2294.4|2295.3|2295|2294.7|2294.4|20
1635445640000|2021-10-28 18:27:20|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|22
1635445650000|2021-10-28 18:27:30|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|37
1635445660000|2021-10-28 18:27:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|9
1635445670000|2021-10-28 18:27:50|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|8
1635445680000|2021-10-28 18:28:00|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.3|2294|34
1635445690000|2021-10-28 18:28:10|2294.5|2294.2|2294.5|2294.2|2294.8|2294.5|2294.3|2294|51
1635445700000|2021-10-28 18:28:20|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|15
1635445710000|2021-10-28 18:28:30|2294.3|2294|2294|2293.7|2294.3|2294|2294|2293.7|21
1635445720000|2021-10-28 18:28:40|2293.9|2293.6|2294|2293.7|2294.2|2293.9|2293.9|2293.6|18
1635445730000|2021-10-28 18:28:50|2293.9|2293.6|2294.3|2294|2294.3|2294|2293.9|2293.6|17
1635445740000|2021-10-28 18:29:00|2294.2|2293.9|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|48
1635445750000|2021-10-28 18:29:10|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|12
1635445760000|2021-10-28 18:29:20|2294.1|2293.8|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|22
1635445770000|2021-10-28 18:29:30|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|17
1635445780000|2021-10-28 18:29:40|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|25
1635445790000|2021-10-28 18:29:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|9
1635445800000|2021-10-28 18:30:00|2294.2|2293.9|2294.4|2294.1|2294.5|2294.2|2294|2293.7|62
1635445810000|2021-10-28 18:30:10|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|13
1635445820000|2021-10-28 18:30:20|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|21
1635445830000|2021-10-28 18:30:30|2294.3|2294|2294|2293.7|2294.3|2294|2293.8|2293.5|43
1635445840000|2021-10-28 18:30:40|2294.1|2293.8|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|64
1635445850000|2021-10-28 18:30:50|2294.3|2294|2295.3|2295|2295.3|2295|2294.3|2294|58
1635445860000|2021-10-28 18:31:00|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295|2294.7|49
1635445870000|2021-10-28 18:31:10|2295.3|2295|2294.6|2294.3|2295.3|2295|2294.6|2294.3|25
1635445880000|2021-10-28 18:31:20|2294.7|2294.4|2294.3|2294|2294.8|2294.5|2294.3|2294|21
1635445890000|2021-10-28 18:31:30|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|22
1635445900000|2021-10-28 18:31:40|2294.4|2294.1|2294.9|2294.6|2294.9|2294.6|2294.3|2294|11
1635445910000|2021-10-28 18:31:50|2294.8|2294.5|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|11
1635445920000|2021-10-28 18:32:00|2295.1|2294.8|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|36
1635445930000|2021-10-28 18:32:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|12
1635445940000|2021-10-28 18:32:20|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|30
1635445950000|2021-10-28 18:32:30|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|13
1635445960000|2021-10-28 18:32:40|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|51
1635445970000|2021-10-28 18:32:50|2295.1|2294.8|2294.7|2294.4|2295.1|2294.8|2294.7|2294.4|93
1635445980000|2021-10-28 18:33:00|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|9
1635445990000|2021-10-28 18:33:10|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|23
1635446000000|2021-10-28 18:33:20|2294.8|2294.5|2294.8|2294.5|2295|2294.7|2294.8|2294.5|6
1635446010000|2021-10-28 18:33:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|9
1635446020000|2021-10-28 18:33:40|2294.8|2294.5|2294.4|2294.1|2294.9|2294.6|2294.3|2294|17
1635446030000|2021-10-28 18:33:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.3|2294|28
1635446040000|2021-10-28 18:34:00|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|21
1635446050000|2021-10-28 18:34:10|2294.9|2294.6|2295|2294.7|2295.2|2294.9|2294.8|2294.5|32
1635446060000|2021-10-28 18:34:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2294.8|2294.5|13
1635446070000|2021-10-28 18:34:30|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|5
1635446080000|2021-10-28 18:34:40|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|13
1635446090000|2021-10-28 18:34:50|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|9
1635446100000|2021-10-28 18:35:00|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|15
1635446110000|2021-10-28 18:35:10|2295.1|2294.8|2294.7|2294.4|2295.1|2294.8|2294.6|2294.3|26
1635446120000|2021-10-28 18:35:20|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|18
1635446130000|2021-10-28 18:35:30|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|9
1635446140000|2021-10-28 18:35:40|2294.4|2294.1|2294.3|2294|2294.7|2294.4|2294.2|2293.9|14
1635446150000|2021-10-28 18:35:50|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|14
1635446160000|2021-10-28 18:36:00|2294.3|2294|2294|2293.7|2294.3|2294|2293.9|2293.6|32
1635446170000|2021-10-28 18:36:10|2294.1|2293.8|2293.9|2293.6|2294.2|2293.9|2293.7|2293.4|72
1635446180000|2021-10-28 18:36:20|2293.8|2293.5|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|51
1635446190000|2021-10-28 18:36:30|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|46
1635446200000|2021-10-28 18:36:40|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.7|2293.4|19
1635446210000|2021-10-28 18:36:50|2293.7|2293.4|2294|2293.7|2294.1|2293.8|2293.6|2293.3|15
1635446220000|2021-10-28 18:37:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|28
1635446230000|2021-10-28 18:37:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.8|2293.5|12
1635446240000|2021-10-28 18:37:20|2294.1|2293.8|2294.4|2294.1|2294.5|2294.2|2294.1|2293.8|34
1635446250000|2021-10-28 18:37:30|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|15
1635446260000|2021-10-28 18:37:40|2294.4|2294.1|2294.2|2293.9|2294.5|2294.2|2294.2|2293.9|6
1635446270000|2021-10-28 18:37:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.1|2293.8|20
1635446280000|2021-10-28 18:38:00|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|11
1635446290000|2021-10-28 18:38:10|2294|2293.7|2294.4|2294.1|2294.4|2294.1|2294|2293.7|5
1635446300000|2021-10-28 18:38:20|2294.3|2294|2294.3|2294|2294.5|2294.2|2294.2|2293.9|14
1635446310000|2021-10-28 18:38:30|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|13
1635446320000|2021-10-28 18:38:40|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2294.1|2293.8|35
1635446330000|2021-10-28 18:38:50|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2294|2293.7|22
1635446340000|2021-10-28 18:39:00|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|48
1635446350000|2021-10-28 18:39:10|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|36
1635446360000|2021-10-28 18:39:20|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2293.2|2292.9|51
1635446370000|2021-10-28 18:39:30|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|5
1635446380000|2021-10-28 18:39:40|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|28
1635446390000|2021-10-28 18:39:50|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|32
1635446400000|2021-10-28 18:40:00|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|26
1635446410000|2021-10-28 18:40:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|7
1635446420000|2021-10-28 18:40:20|2293.1|2292.8|2292.9|2292.6|2293.3|2293|2292.9|2292.6|48
1635446430000|2021-10-28 18:40:30|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|25
1635446440000|2021-10-28 18:40:40|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|24
1635446450000|2021-10-28 18:40:50|2293|2292.7|2293.4|2293.1|2293.5|2293.2|2293|2292.7|21
1635446460000|2021-10-28 18:41:00|2293.5|2293.2|2293|2292.7|2293.5|2293.2|2293|2292.7|20
1635446470000|2021-10-28 18:41:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293|2292.7|10
1635446480000|2021-10-28 18:41:20|2293.1|2292.8|2292.6|2292.3|2293.1|2292.8|2292.5|2292.2|71
1635446490000|2021-10-28 18:41:30|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|16
1635446500000|2021-10-28 18:41:40|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|30
1635446510000|2021-10-28 18:41:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|39
1635446520000|2021-10-28 18:42:00|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|17
1635446530000|2021-10-28 18:42:10|2292.4|2292.1|2292.8|2292.5|2292.9|2292.6|2292.4|2292.1|29
1635446540000|2021-10-28 18:42:20|2292.9|2292.6|2292.4|2292.1|2292.9|2292.6|2292.4|2292.1|29
1635446550000|2021-10-28 18:42:30|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292.3|2292|23
1635446560000|2021-10-28 18:42:40|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|31
1635446570000|2021-10-28 18:42:50|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|43
1635446580000|2021-10-28 18:43:00|2292|2291.7|2292.5|2292.2|2292.5|2292.2|2292|2291.7|16
1635446590000|2021-10-28 18:43:10|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|5
1635446600000|2021-10-28 18:43:20|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|22
1635446610000|2021-10-28 18:43:30|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|17
1635446620000|2021-10-28 18:43:40|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|17
1635446630000|2021-10-28 18:43:50|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|11
1635446640000|2021-10-28 18:44:00|2292.3|2292|2292|2291.7|2292.3|2292|2291.8|2291.5|27
1635446650000|2021-10-28 18:44:10|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292|2291.7|32
1635446660000|2021-10-28 18:44:20|2292.4|2292.1|2292.6|2292.3|2292.7|2292.4|2292.3|2292|26
1635446670000|2021-10-28 18:44:30|2292.5|2292.2|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|7
1635446680000|2021-10-28 18:44:40|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.8|2291.5|14
1635446690000|2021-10-28 18:44:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.9|2291.6|9
1635446700000|2021-10-28 18:45:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|23
1635446710000|2021-10-28 18:45:10|2292.1|2291.8|2292.4|2292.1|2292.6|2292.3|2292.1|2291.8|66
1635446720000|2021-10-28 18:45:20|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.2|2291.9|20
1635446730000|2021-10-28 18:45:30|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.1|2291.8|56
1635446740000|2021-10-28 18:45:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292|2291.7|35
1635446750000|2021-10-28 18:45:50|2292.1|2291.8|2292.4|2292.1|2292.5|2292.2|2292.1|2291.8|21
1635446760000|2021-10-28 18:46:00|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|27
1635446770000|2021-10-28 18:46:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|17
1635446780000|2021-10-28 18:46:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|18
1635446790000|2021-10-28 18:46:30|2292.8|2292.5|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|13
1635446800000|2021-10-28 18:46:40|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|23
1635446810000|2021-10-28 18:46:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|9
1635446820000|2021-10-28 18:47:00|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.7|2292.4|38
1635446830000|2021-10-28 18:47:10|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.8|2292.5|13
1635446840000|2021-10-28 18:47:20|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293|2292.7|13
1635446850000|2021-10-28 18:47:30|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|12
1635446860000|2021-10-28 18:47:40|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|13
1635446870000|2021-10-28 18:47:50|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|12
1635446880000|2021-10-28 18:48:00|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.9|2292.6|16
1635446890000|2021-10-28 18:48:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|10
1635446900000|2021-10-28 18:48:20|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|7
1635446910000|2021-10-28 18:48:30|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|15
1635446920000|2021-10-28 18:48:40|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|45
1635446930000|2021-10-28 18:48:50|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|12
1635446940000|2021-10-28 18:49:00|2293.4|2293.1|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|15
1635446950000|2021-10-28 18:49:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|43
1635446960000|2021-10-28 18:49:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|12
1635446970000|2021-10-28 18:49:30|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|9
1635446980000|2021-10-28 18:49:40|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|50
1635446990000|2021-10-28 18:49:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|36
1635447000000|2021-10-28 18:50:00|2293.8|2293.5|2294.2|2293.9|2294.2|2293.9|2293.8|2293.5|19
1635447010000|2021-10-28 18:50:10|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294|2293.7|50
1635447020000|2021-10-28 18:50:20|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|8
1635447030000|2021-10-28 18:50:30|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|29
1635447040000|2021-10-28 18:50:40|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|32
1635447050000|2021-10-28 18:50:50|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|19
1635447060000|2021-10-28 18:51:00|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|32
1635447070000|2021-10-28 18:51:10|2293.5|2293.2|2293.3|2293|2293.6|2293.3|2293.3|2293|54
1635447080000|2021-10-28 18:51:20|2293.2|2292.9|2292.9|2292.6|2293.3|2293|2292.9|2292.6|59
1635447090000|2021-10-28 18:51:30|2293|2292.7|2293.5|2293.2|2293.6|2293.3|2292.9|2292.6|67
1635447100000|2021-10-28 18:51:40|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|16
1635447110000|2021-10-28 18:51:50|2293.4|2293.1|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|4
1635447120000|2021-10-28 18:52:00|2293.6|2293.3|2293.3|2293|2293.6|2293.3|2293.3|2293|13
1635447130000|2021-10-28 18:52:10|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|15
1635447140000|2021-10-28 18:52:20|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293|2292.7|22
1635447150000|2021-10-28 18:52:30|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|8
1635447160000|2021-10-28 18:52:40|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|10
1635447170000|2021-10-28 18:52:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|6
1635447180000|2021-10-28 18:53:00|2293.5|2293.2|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|15
1635447190000|2021-10-28 18:53:10|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|15
1635447200000|2021-10-28 18:53:20|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|14
1635447210000|2021-10-28 18:53:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|11
1635447220000|2021-10-28 18:53:40|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.9|2292.6|10
1635447230000|2021-10-28 18:53:50|2293.1|2292.8|2293.4|2293.1|2293.5|2293.2|2293|2292.7|21
1635447240000|2021-10-28 18:54:00|2293.5|2293.2|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|24
1635447250000|2021-10-28 18:54:10|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|16
1635447260000|2021-10-28 18:54:20|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.7|2293.4|37
1635447270000|2021-10-28 18:54:30|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|27
1635447280000|2021-10-28 18:54:40|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|15
1635447290000|2021-10-28 18:54:50|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|32
1635447300000|2021-10-28 18:55:00|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|18
1635447310000|2021-10-28 18:55:10|2293.5|2293.2|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|39
1635447320000|2021-10-28 18:55:20|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2292.8|2292.5|63
1635447330000|2021-10-28 18:55:30|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|48
1635447340000|2021-10-28 18:55:40|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|18
1635447350000|2021-10-28 18:55:50|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|47
1635447360000|2021-10-28 18:56:00|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.7|2292.4|29
1635447370000|2021-10-28 18:56:10|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|32
1635447380000|2021-10-28 18:56:20|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|35
1635447390000|2021-10-28 18:56:30|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|25
1635447400000|2021-10-28 18:56:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|9
1635447410000|2021-10-28 18:56:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|4
1635447420000|2021-10-28 18:57:00|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|19
1635447430000|2021-10-28 18:57:10|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|7
1635447440000|2021-10-28 18:57:20|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|16
1635447450000|2021-10-28 18:57:30|2292.1|2291.8|2292.5|2292.2|2292.6|2292.3|2292.1|2291.8|13
1635447460000|2021-10-28 18:57:40|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|20
1635447470000|2021-10-28 18:57:50|2292.7|2292.4|2292.8|2292.5|2293|2292.7|2292.6|2292.3|17
1635447480000|2021-10-28 18:58:00|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|9
1635447490000|2021-10-28 18:58:10|2293.1|2292.8|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|29
1635447500000|2021-10-28 18:58:20|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.6|2292.3|20
1635447510000|2021-10-28 18:58:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.8|2292.5|10
1635447520000|2021-10-28 18:58:40|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|9
1635447530000|2021-10-28 18:58:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|6
1635447540000|2021-10-28 18:59:00|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|13
1635447550000|2021-10-28 18:59:10|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|5
1635447560000|2021-10-28 18:59:20|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.5|2292.2|13
1635447570000|2021-10-28 18:59:30|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|8
1635447580000|2021-10-28 18:59:40|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|11
1635447590000|2021-10-28 18:59:50|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|13
1635447600000|2021-10-28 19:00:00|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|42
1635447610000|2021-10-28 19:00:10|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|40
1635447620000|2021-10-28 19:00:20|2292.1|2291.8|2291.6|2291.3|2292.1|2291.8|2291.4|2291.1|82
1635447630000|2021-10-28 19:00:30|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|22
1635447640000|2021-10-28 19:00:40|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|48
1635447650000|2021-10-28 19:00:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|18
1635447660000|2021-10-28 19:01:00|2291.8|2291.5|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|38
1635447670000|2021-10-28 19:01:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291|2290.7|63
1635447680000|2021-10-28 19:01:20|2291.4|2291.1|2292.4|2292.1|2292.4|2292.1|2291.4|2291.1|46
1635447690000|2021-10-28 19:01:30|2292.3|2292|2291.9|2291.6|2292.4|2292.1|2291.8|2291.5|32
1635447700000|2021-10-28 19:01:40|2291.8|2291.5|2291.8|2291.5|2292|2291.7|2291.7|2291.4|31
1635447710000|2021-10-28 19:01:50|2291.7|2291.4|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|20
1635447720000|2021-10-28 19:02:00|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|22
1635447730000|2021-10-28 19:02:10|2291.7|2291.4|2291.8|2291.5|2292.1|2291.8|2291.7|2291.4|29
1635447740000|2021-10-28 19:02:20|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2291.3|2291|16
1635447750000|2021-10-28 19:02:30|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.8|2290.5|37
1635447760000|2021-10-28 19:02:40|2290.9|2290.6|2290.4|2290.1|2291|2290.7|2290.3|2290|129
1635447770000|2021-10-28 19:02:50|2290.5|2290.2|2290.6|2290.3|2290.9|2290.6|2290.5|2290.2|192
1635447780000|2021-10-28 19:03:00|2290.7|2290.4|2291.1|2290.8|2291.1|2290.8|2290.6|2290.3|54
1635447790000|2021-10-28 19:03:10|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291.1|2290.8|46
1635447800000|2021-10-28 19:03:20|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|48
1635447810000|2021-10-28 19:03:30|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.2|2290.9|48
1635447820000|2021-10-28 19:03:40|2291.4|2291.1|2291.1|2290.8|2291.5|2291.2|2291.1|2290.8|16
1635447830000|2021-10-28 19:03:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|17
1635447840000|2021-10-28 19:04:00|2291.3|2291|2290.8|2290.5|2291.4|2291.1|2290.7|2290.4|16
1635447850000|2021-10-28 19:04:10|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|15
1635447860000|2021-10-28 19:04:20|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|21
1635447870000|2021-10-28 19:04:30|2290.5|2290.2|2291|2290.7|2291|2290.7|2290.5|2290.2|32
1635447880000|2021-10-28 19:04:40|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|13
1635447890000|2021-10-28 19:04:50|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.7|2290.4|18
1635447900000|2021-10-28 19:05:00|2291.1|2290.8|2291.7|2291.4|2291.7|2291.4|2291|2290.7|45
1635447910000|2021-10-28 19:05:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|27
1635447920000|2021-10-28 19:05:20|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|54
1635447930000|2021-10-28 19:05:30|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|26
1635447940000|2021-10-28 19:05:40|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|12
1635447950000|2021-10-28 19:05:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|10
1635447960000|2021-10-28 19:06:00|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.3|2291|43
1635447970000|2021-10-28 19:06:10|2291.1|2290.8|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|45
1635447980000|2021-10-28 19:06:20|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|15
1635447990000|2021-10-28 19:06:30|2290.8|2290.5|2291|2290.7|2291.2|2290.9|2290.7|2290.4|23
1635448000000|2021-10-28 19:06:40|2291.1|2290.8|2291.5|2291.2|2291.7|2291.4|2291.1|2290.8|21
1635448010000|2021-10-28 19:06:50|2291.4|2291.1|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|10
1635448020000|2021-10-28 19:07:00|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|13
1635448030000|2021-10-28 19:07:10|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|13
1635448040000|2021-10-28 19:07:20|2291.6|2291.3|2292.5|2292.2|2292.5|2292.2|2291.5|2291.2|61
1635448050000|2021-10-28 19:07:30|2292.4|2292.1|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|19
1635448060000|2021-10-28 19:07:40|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|18
1635448070000|2021-10-28 19:07:50|2292.3|2292|2292|2291.7|2292.3|2292|2292|2291.7|15
1635448080000|2021-10-28 19:08:00|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2291.8|2291.5|30
1635448090000|2021-10-28 19:08:10|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.7|2291.4|21
1635448100000|2021-10-28 19:08:20|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|20
1635448110000|2021-10-28 19:08:30|2291.9|2291.6|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|17
1635448120000|2021-10-28 19:08:40|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|8
1635448130000|2021-10-28 19:08:50|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.7|2291.4|16
1635448140000|2021-10-28 19:09:00|2291.8|2291.5|2291.7|2291.4|2292|2291.7|2291.7|2291.4|28
1635448150000|2021-10-28 19:09:10|2291.8|2291.5|2292.6|2292.3|2292.6|2292.3|2291.7|2291.4|39
1635448160000|2021-10-28 19:09:20|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|21
1635448170000|2021-10-28 19:09:30|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|21
1635448180000|2021-10-28 19:09:40|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.8|2292.5|12
1635448190000|2021-10-28 19:09:50|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.6|2292.3|9
1635448200000|2021-10-28 19:10:00|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|45
1635448210000|2021-10-28 19:10:10|2292.8|2292.5|2292|2291.7|2292.8|2292.5|2291.9|2291.6|61
1635448220000|2021-10-28 19:10:20|2291.9|2291.6|2291.8|2291.5|2292.3|2292|2291.8|2291.5|52
1635448230000|2021-10-28 19:10:30|2291.9|2291.6|2292.1|2291.8|2292.3|2292|2291.8|2291.5|123
1635448240000|2021-10-28 19:10:40|2291.9|2291.6|2292.2|2291.9|2292.2|2291.9|2291.9|2291.6|42
1635448250000|2021-10-28 19:10:50|2292.1|2291.8|2292.1|2291.8|2292.3|2292|2292|2291.7|65
1635448260000|2021-10-28 19:11:00|2292.2|2291.9|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|19
1635448270000|2021-10-28 19:11:10|2292.5|2292.2|2293.2|2292.9|2293.2|2292.9|2292.5|2292.2|38
1635448280000|2021-10-28 19:11:20|2293.3|2293|2293.8|2293.5|2293.9|2293.6|2293|2292.7|75
1635448290000|2021-10-28 19:11:30|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|65
1635448300000|2021-10-28 19:11:40|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|15
1635448310000|2021-10-28 19:11:50|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.3|2293|24
1635448320000|2021-10-28 19:12:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|17
1635448330000|2021-10-28 19:12:10|2293.9|2293.6|2293.6|2293.3|2294|2293.7|2293.6|2293.3|19
1635448340000|2021-10-28 19:12:20|2293.4|2293.1|2292.7|2292.4|2293.5|2293.2|2292.7|2292.4|29
1635448350000|2021-10-28 19:12:30|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|28
1635448360000|2021-10-28 19:12:40|2292.4|2292.1|2292.7|2292.4|2292.9|2292.6|2292.4|2292.1|30
1635448370000|2021-10-28 19:12:50|2292.8|2292.5|2292.7|2292.4|2293|2292.7|2292.7|2292.4|15
1635448380000|2021-10-28 19:13:00|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|9
1635448390000|2021-10-28 19:13:10|2292.7|2292.4|2292.9|2292.6|2293|2292.7|2292.7|2292.4|8
1635448400000|2021-10-28 19:13:20|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|15
1635448410000|2021-10-28 19:13:30|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|7
1635448420000|2021-10-28 19:13:40|2292.9|2292.6|2292.6|2292.3|2292.9|2292.6|2292.6|2292.3|19
1635448430000|2021-10-28 19:13:50|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|3
1635448440000|2021-10-28 19:14:00|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|76
1635448450000|2021-10-28 19:14:10|2292.7|2292.4|2292.2|2291.9|2292.7|2292.4|2292.2|2291.9|25
1635448460000|2021-10-28 19:14:20|2292.1|2291.8|2292.1|2291.8|2292.3|2292|2292.1|2291.8|40
1635448470000|2021-10-28 19:14:30|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|3
1635448480000|2021-10-28 19:14:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|35
1635448490000|2021-10-28 19:14:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|10
1635448500000|2021-10-28 19:15:00|2292.4|2292.1|2291.9|2291.6|2292.7|2292.4|2291.8|2291.5|92
1635448510000|2021-10-28 19:15:10|2291.8|2291.5|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|28
1635448520000|2021-10-28 19:15:20|2292.1|2291.8|2292.3|2292|2292.3|2292|2292|2291.7|9
1635448530000|2021-10-28 19:15:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|31
1635448540000|2021-10-28 19:15:40|2292.3|2292|2292.5|2292.2|2292.8|2292.5|2292.3|2292|74
1635448550000|2021-10-28 19:15:50|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.3|2292|16
1635448560000|2021-10-28 19:16:00|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|27
1635448570000|2021-10-28 19:16:10|2293|2292.7|2292.8|2292.5|2293.2|2292.9|2292.8|2292.5|14
1635448580000|2021-10-28 19:16:20|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|36
1635448590000|2021-10-28 19:16:30|2292.9|2292.6|2293.4|2293.1|2293.4|2293.1|2292.9|2292.6|18
1635448600000|2021-10-28 19:16:40|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|28
1635448610000|2021-10-28 19:16:50|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|18
1635448620000|2021-10-28 19:17:00|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.5|2293.2|37
1635448630000|2021-10-28 19:17:10|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|15
1635448640000|2021-10-28 19:17:20|2293.6|2293.3|2293.4|2293.1|2293.8|2293.5|2293.2|2292.9|16
1635448650000|2021-10-28 19:17:30|2293.3|2293|2293.7|2293.4|2293.7|2293.4|2293.1|2292.8|24
1635448660000|2021-10-28 19:17:40|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|5
1635448670000|2021-10-28 19:17:50|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|58
1635448680000|2021-10-28 19:18:00|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|24
1635448690000|2021-10-28 19:18:10|2293.9|2293.6|2293.4|2293.1|2293.9|2293.6|2293.2|2292.9|40
1635448700000|2021-10-28 19:18:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|15
1635448710000|2021-10-28 19:18:30|2293.5|2293.2|2293.7|2293.4|2293.9|2293.6|2293.5|2293.2|19
1635448720000|2021-10-28 19:18:40|2293.8|2293.5|2294.1|2293.8|2294.2|2293.9|2293.8|2293.5|20
1635448730000|2021-10-28 19:18:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|20
1635448740000|2021-10-28 19:19:00|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|18
1635448750000|2021-10-28 19:19:10|2293.9|2293.6|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|20
1635448760000|2021-10-28 19:19:20|2294.2|2293.9|2294.3|2294|2294.5|2294.2|2294|2293.7|37
1635448770000|2021-10-28 19:19:30|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|8
1635448780000|2021-10-28 19:19:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|12
1635448790000|2021-10-28 19:19:50|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|13
1635448800000|2021-10-28 19:20:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|38
1635448810000|2021-10-28 19:20:10|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.3|2294|66
1635448820000|2021-10-28 19:20:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|78
1635448830000|2021-10-28 19:20:30|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|28
1635448840000|2021-10-28 19:20:40|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|29
1635448850000|2021-10-28 19:20:50|2294.3|2294|2294|2293.7|2294.3|2294|2293.8|2293.5|23
1635448860000|2021-10-28 19:21:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|20
1635448870000|2021-10-28 19:21:10|2293.9|2293.6|2293.1|2292.8|2293.9|2293.6|2293.1|2292.8|35
1635448880000|2021-10-28 19:21:20|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.7|2292.4|39
1635448890000|2021-10-28 19:21:30|2292.9|2292.6|2292.3|2292|2292.9|2292.6|2292.2|2291.9|47
1635448900000|2021-10-28 19:21:40|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2291.8|2291.5|66
1635448910000|2021-10-28 19:21:50|2292.2|2291.9|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|38
1635448920000|2021-10-28 19:22:00|2291.8|2291.5|2292.3|2292|2292.3|2292|2291.6|2291.3|43
1635448930000|2021-10-28 19:22:10|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292|2291.7|31
1635448940000|2021-10-28 19:22:20|2292.4|2292.1|2291.9|2291.6|2292.4|2292.1|2291.8|2291.5|15
1635448950000|2021-10-28 19:22:30|2292|2291.7|2292.2|2291.9|2292.5|2292.2|2291.9|2291.6|42
1635448960000|2021-10-28 19:22:40|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|16
1635448970000|2021-10-28 19:22:50|2292.1|2291.8|2292.4|2292.1|2292.5|2292.2|2292.1|2291.8|18
1635448980000|2021-10-28 19:23:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|12
1635448990000|2021-10-28 19:23:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|16
1635449000000|2021-10-28 19:23:20|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|26
1635449010000|2021-10-28 19:23:30|2291.7|2291.4|2292.2|2291.9|2292.2|2291.9|2291.7|2291.4|9
1635449020000|2021-10-28 19:23:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|13
1635449030000|2021-10-28 19:23:50|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|17
1635449040000|2021-10-28 19:24:00|2292.4|2292.1|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|28
1635449050000|2021-10-28 19:24:10|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|10
1635449060000|2021-10-28 19:24:20|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|8
1635449070000|2021-10-28 19:24:30|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.2|2291.9|38
1635449080000|2021-10-28 19:24:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.1|2291.8|19
1635449090000|2021-10-28 19:24:50|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.2|2291.9|10
1635449100000|2021-10-28 19:25:00|2292.2|2291.9|2292.3|2292|2292.5|2292.2|2292.2|2291.9|28
1635449110000|2021-10-28 19:25:10|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|13
1635449120000|2021-10-28 19:25:20|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|29
1635449130000|2021-10-28 19:25:30|2292.3|2292|2292.4|2292.1|2292.7|2292.4|2292.2|2291.9|48
1635449140000|2021-10-28 19:25:40|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|11
1635449150000|2021-10-28 19:25:50|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|11
1635449160000|2021-10-28 19:26:00|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.1|2291.8|13
1635449170000|2021-10-28 19:26:10|2292.2|2291.9|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|4
1635449180000|2021-10-28 19:26:20|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.7|2291.4|22
1635449190000|2021-10-28 19:26:30|2291.9|2291.6|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|32
1635449200000|2021-10-28 19:26:40|2291.7|2291.4|2291.2|2290.9|2291.7|2291.4|2291.2|2290.9|19
1635449210000|2021-10-28 19:26:50|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|18
1635449220000|2021-10-28 19:27:00|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.1|2290.8|12
1635449230000|2021-10-28 19:27:10|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.3|2291|7
1635449240000|2021-10-28 19:27:20|2291.4|2291.1|2290.8|2290.5|2291.4|2291.1|2290.7|2290.4|32
1635449250000|2021-10-28 19:27:30|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.8|2290.5|28
1635449260000|2021-10-28 19:27:40|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|41
1635449270000|2021-10-28 19:27:50|2291.3|2291|2291.6|2291.3|2291.8|2291.5|2291.3|2291|34
1635449280000|2021-10-28 19:28:00|2291.7|2291.4|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|58
1635449290000|2021-10-28 19:28:10|2291.4|2291.1|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|13
1635449300000|2021-10-28 19:28:20|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.1|2290.8|13
1635449310000|2021-10-28 19:28:30|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|13
1635449320000|2021-10-28 19:28:40|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|13
1635449330000|2021-10-28 19:28:50|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.1|2290.8|104
1635449340000|2021-10-28 19:29:00|2291.4|2291.1|2291.9|2291.6|2291.9|2291.6|2291.4|2291.1|28
1635449350000|2021-10-28 19:29:10|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.7|2291.4|54
1635449360000|2021-10-28 19:29:20|2292|2291.7|2292.6|2292.3|2292.6|2292.3|2291.9|2291.6|38
1635449370000|2021-10-28 19:29:30|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.3|2292|22
1635449380000|2021-10-28 19:29:40|2292.3|2292|2291.7|2291.4|2292.3|2292|2291.7|2291.4|36
1635449390000|2021-10-28 19:29:50|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|37
1635449400000|2021-10-28 19:30:00|2291.8|2291.5|2292.5|2292.2|2292.6|2292.3|2291.7|2291.4|70
1635449410000|2021-10-28 19:30:10|2292.6|2292.3|2291.8|2291.5|2292.7|2292.4|2291.8|2291.5|41
1635449420000|2021-10-28 19:30:20|2291.7|2291.4|2291.8|2291.5|2292|2291.7|2291.6|2291.3|62
1635449430000|2021-10-28 19:30:30|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|41
1635449440000|2021-10-28 19:30:40|2292|2291.7|2292.7|2292.4|2292.7|2292.4|2291.9|2291.6|57
1635449450000|2021-10-28 19:30:50|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.8|2292.5|46
1635449460000|2021-10-28 19:31:00|2292.7|2292.4|2292.9|2292.6|2293.1|2292.8|2292.5|2292.2|46
1635449470000|2021-10-28 19:31:10|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.5|2292.2|42
1635449480000|2021-10-28 19:31:20|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.6|2292.3|22
1635449490000|2021-10-28 19:31:30|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|46
1635449500000|2021-10-28 19:31:40|2293.2|2292.9|2293.4|2293.1|2293.7|2293.4|2293.2|2292.9|63
1635449510000|2021-10-28 19:31:50|2293.5|2293.2|2293.7|2293.4|2293.8|2293.5|2293.2|2292.9|81
1635449520000|2021-10-28 19:32:00|2293.5|2293.2|2293.5|2293.2|2293.9|2293.6|2293.3|2293|120
1635449530000|2021-10-28 19:32:10|2293.6|2293.3|2294|2293.7|2294|2293.7|2293.6|2293.3|139
1635449540000|2021-10-28 19:32:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.7|2293.4|51
1635449550000|2021-10-28 19:32:30|2293.9|2293.6|2294.1|2293.8|2294.2|2293.9|2293.7|2293.4|17
1635449560000|2021-10-28 19:32:40|2294.2|2293.9|2294.5|2294.2|2294.6|2294.3|2294.2|2293.9|36
1635449570000|2021-10-28 19:32:50|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|44
1635449580000|2021-10-28 19:33:00|2294.3|2294|2294.2|2293.9|2294.5|2294.2|2294|2293.7|73
1635449590000|2021-10-28 19:33:10|2294|2293.7|2293.6|2293.3|2294.1|2293.8|2293.6|2293.3|60
1635449600000|2021-10-28 19:33:20|2293.7|2293.4|2293.3|2293|2293.9|2293.6|2293.3|2293|36
1635449610000|2021-10-28 19:33:30|2293.4|2293.1|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|33
1635449620000|2021-10-28 19:33:40|2293.3|2293|2293.6|2293.3|2293.7|2293.4|2293.3|2293|50
1635449630000|2021-10-28 19:33:50|2293.5|2293.2|2292.9|2292.6|2293.7|2293.4|2292.7|2292.4|29
1635449640000|2021-10-28 19:34:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.2|2291.9|58
1635449650000|2021-10-28 19:34:10|2292.7|2292.4|2292.5|2292.2|2292.9|2292.6|2292.5|2292.2|24
1635449660000|2021-10-28 19:34:20|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|11
1635449670000|2021-10-28 19:34:30|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292|2291.7|58
1635449680000|2021-10-28 19:34:40|2292.3|2292|2291.7|2291.4|2292.3|2292|2291.7|2291.4|101
1635449690000|2021-10-28 19:34:50|2291.8|2291.5|2291.4|2291.1|2291.8|2291.5|2291.3|2291|42
1635449700000|2021-10-28 19:35:00|2291.5|2291.2|2292.2|2291.9|2292.2|2291.9|2291.5|2291.2|70
1635449710000|2021-10-28 19:35:10|2292.4|2292.1|2292.8|2292.5|2293.1|2292.8|2292.3|2292|461
1635449720000|2021-10-28 19:35:20|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.5|2292.2|41
1635449730000|2021-10-28 19:35:30|2292.6|2292.3|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|31
1635449740000|2021-10-28 19:35:40|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|45
1635449750000|2021-10-28 19:35:50|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|19
1635449760000|2021-10-28 19:36:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293|2292.7|22
1635449770000|2021-10-28 19:36:10|2293.3|2293|2292.7|2292.4|2293.3|2293|2292.6|2292.3|17
1635449780000|2021-10-28 19:36:20|2292.8|2292.5|2293.4|2293.1|2293.5|2293.2|2292.8|2292.5|44
1635449790000|2021-10-28 19:36:30|2293.5|2293.2|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|25
1635449800000|2021-10-28 19:36:40|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.2|2292.9|33
1635449810000|2021-10-28 19:36:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|5
1635449820000|2021-10-28 19:37:00|2293.5|2293.2|2293.7|2293.4|2293.9|2293.6|2293.5|2293.2|46
1635449830000|2021-10-28 19:37:10|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.3|2293|38
1635449840000|2021-10-28 19:37:20|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.4|2293.1|29
1635449850000|2021-10-28 19:37:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|28
1635449860000|2021-10-28 19:37:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|17
1635449870000|2021-10-28 19:37:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|40
1635449880000|2021-10-28 19:38:00|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.6|2293.3|37
1635449890000|2021-10-28 19:38:10|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|21
1635449900000|2021-10-28 19:38:20|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|17
1635449910000|2021-10-28 19:38:30|2293.7|2293.4|2293.9|2293.6|2294.2|2293.9|2293.6|2293.3|20
1635449920000|2021-10-28 19:38:40|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|21
1635449930000|2021-10-28 19:38:50|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.4|2293.1|30
1635449940000|2021-10-28 19:39:00|2293.6|2293.3|2293.9|2293.6|2294.1|2293.8|2293.5|2293.2|61
1635449950000|2021-10-28 19:39:10|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.5|2293.2|12
1635449960000|2021-10-28 19:39:20|2293.5|2293.2|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|46
1635449970000|2021-10-28 19:39:30|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293|2292.7|27
1635449980000|2021-10-28 19:39:40|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|12
1635449990000|2021-10-28 19:39:50|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|18
1635450000000|2021-10-28 19:40:00|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.3|2293|83
1635450010000|2021-10-28 19:40:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.5|2293.2|28
1635450020000|2021-10-28 19:40:20|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|38
1635450030000|2021-10-28 19:40:30|2294|2293.7|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|40
1635450040000|2021-10-28 19:40:40|2293.7|2293.4|2293.4|2293.1|2293.8|2293.5|2293.4|2293.1|29
1635450050000|2021-10-28 19:40:50|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|32
1635450060000|2021-10-28 19:41:00|2293.5|2293.2|2293.7|2293.4|2293.8|2293.5|2293.4|2293.1|29
1635450070000|2021-10-28 19:41:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|33
1635450080000|2021-10-28 19:41:20|2293.9|2293.6|2293.3|2293|2293.9|2293.6|2293.3|2293|22
1635450090000|2021-10-28 19:41:30|2293.2|2292.9|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|38
1635450100000|2021-10-28 19:41:40|2293.3|2293|2293.6|2293.3|2293.7|2293.4|2293.2|2292.9|41
1635450110000|2021-10-28 19:41:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|27
1635450120000|2021-10-28 19:42:00|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|18
1635450130000|2021-10-28 19:42:10|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.6|2293.3|23
1635450140000|2021-10-28 19:42:20|2293.5|2293.2|2294|2293.7|2294|2293.7|2293.5|2293.2|10
1635450150000|2021-10-28 19:42:30|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|19
1635450160000|2021-10-28 19:42:40|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|20
1635450170000|2021-10-28 19:42:50|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.6|2293.3|42
1635450180000|2021-10-28 19:43:00|2293.7|2293.4|2294.3|2294|2294.4|2294.1|2293.7|2293.4|47
1635450190000|2021-10-28 19:43:10|2294.4|2294.1|2293.7|2293.4|2294.4|2294.1|2293.6|2293.3|22
1635450200000|2021-10-28 19:43:20|2293.6|2293.3|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|27
1635450210000|2021-10-28 19:43:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.4|2293.1|18
1635450220000|2021-10-28 19:43:40|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|22
1635450230000|2021-10-28 19:43:50|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|24
1635450240000|2021-10-28 19:44:00|2293.8|2293.5|2294.2|2293.9|2294.2|2293.9|2293.8|2293.5|26
1635450250000|2021-10-28 19:44:10|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.6|2293.3|24
1635450260000|2021-10-28 19:44:20|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|31
1635450270000|2021-10-28 19:44:30|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|20
1635450280000|2021-10-28 19:44:40|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|23
1635450290000|2021-10-28 19:44:50|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.7|2292.4|55
1635450300000|2021-10-28 19:45:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.6|2292.3|69
1635450310000|2021-10-28 19:45:10|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.7|2292.4|54
1635450320000|2021-10-28 19:45:20|2292.7|2292.4|2292.4|2292.1|2292.8|2292.5|2292.3|2292|222
1635450330000|2021-10-28 19:45:30|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|68
1635450340000|2021-10-28 19:45:40|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|15
1635450350000|2021-10-28 19:45:50|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|26
1635450360000|2021-10-28 19:46:00|2292.8|2292.5|2293|2292.7|2293.4|2293.1|2292.8|2292.5|27
1635450370000|2021-10-28 19:46:10|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|13
1635450380000|2021-10-28 19:46:20|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2292.8|2292.5|28
1635450390000|2021-10-28 19:46:30|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.7|2292.4|19
1635450400000|2021-10-28 19:46:40|2293.1|2292.8|2293.3|2293|2293.4|2293.1|2293|2292.7|42
1635450410000|2021-10-28 19:46:50|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2292.9|2292.6|21
1635450420000|2021-10-28 19:47:00|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.2|2292.9|26
1635450430000|2021-10-28 19:47:10|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|27
1635450440000|2021-10-28 19:47:20|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|12
1635450450000|2021-10-28 19:47:30|2293.2|2292.9|2293.8|2293.5|2293.8|2293.5|2293.1|2292.8|23
1635450460000|2021-10-28 19:47:40|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.5|2293.2|181
1635450470000|2021-10-28 19:47:50|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2294.1|2293.8|39
1635450480000|2021-10-28 19:48:00|2294.2|2293.9|2294.7|2294.4|2294.7|2294.4|2294.1|2293.8|143
1635450490000|2021-10-28 19:48:10|2294.6|2294.3|2295|2294.7|2295.2|2294.9|2294.6|2294.3|106
1635450500000|2021-10-28 19:48:20|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.7|2294.4|45
1635450510000|2021-10-28 19:48:30|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|40
1635450520000|2021-10-28 19:48:40|2294.8|2294.5|2295.3|2295|2295.3|2295|2294.8|2294.5|57
1635450530000|2021-10-28 19:48:50|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|83
1635450540000|2021-10-28 19:49:00|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|39
1635450550000|2021-10-28 19:49:10|2295.3|2295|2294.8|2294.5|2295.3|2295|2294.6|2294.3|70
1635450560000|2021-10-28 19:49:20|2294.9|2294.6|2294.5|2294.2|2295|2294.7|2294.5|2294.2|67
1635450570000|2021-10-28 19:49:30|2294.4|2294.1|2294.8|2294.5|2294.9|2294.6|2294.4|2294.1|48
1635450580000|2021-10-28 19:49:40|2294.9|2294.6|2295|2294.7|2295.3|2295|2294.9|2294.6|44
1635450590000|2021-10-28 19:49:50|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|37
1635450600000|2021-10-28 19:50:00|2295|2294.7|2296.7|2296.4|2296.8|2296.5|2295|2294.7|522
1635450610000|2021-10-28 19:50:10|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.7|2296.4|267
1635450620000|2021-10-28 19:50:20|2297.1|2296.8|2297.8|2297.5|2298|2297.7|2297.1|2296.8|334
1635450630000|2021-10-28 19:50:30|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.6|2297.3|215
1635450640000|2021-10-28 19:50:40|2298.1|2297.8|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|134
1635450650000|2021-10-28 19:50:50|2297.7|2297.4|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|99
1635450660000|2021-10-28 19:51:00|2297.5|2297.2|2297.2|2296.9|2297.6|2297.3|2297.1|2296.8|105
1635450670000|2021-10-28 19:51:10|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.7|2296.4|128
1635450680000|2021-10-28 19:51:20|2297|2296.7|2296.9|2296.6|2297.3|2297|2296.9|2296.6|129
1635450690000|2021-10-28 19:51:30|2297|2296.7|2297.1|2296.8|2297.4|2297.1|2297|2296.7|85
1635450700000|2021-10-28 19:51:40|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297|2296.7|50
1635450710000|2021-10-28 19:51:50|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297|2296.7|103
1635450720000|2021-10-28 19:52:00|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|75
1635450730000|2021-10-28 19:52:10|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297|2296.7|45
1635450740000|2021-10-28 19:52:20|2297.3|2297|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|79
1635450750000|2021-10-28 19:52:30|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.6|2296.3|77
1635450760000|2021-10-28 19:52:40|2296.7|2296.4|2296.5|2296.2|2296.9|2296.6|2296.4|2296.1|77
1635450770000|2021-10-28 19:52:50|2296.6|2296.3|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|59
1635450780000|2021-10-28 19:53:00|2296.7|2296.4|2296.8|2296.5|2297.2|2296.9|2296.7|2296.4|94
1635450790000|2021-10-28 19:53:10|2296.9|2296.6|2296.3|2296|2296.9|2296.6|2296.3|2296|38
1635450800000|2021-10-28 19:53:20|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296|2295.7|99
1635450810000|2021-10-28 19:53:30|2296|2295.7|2296.2|2295.9|2296.5|2296.2|2296|2295.7|75
1635450820000|2021-10-28 19:53:40|2296.3|2296|2296.3|2296|2296.6|2296.3|2296.2|2295.9|56
1635450830000|2021-10-28 19:53:50|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2296.1|2295.8|55
1635450840000|2021-10-28 19:54:00|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|75
1635450850000|2021-10-28 19:54:10|2296.7|2296.4|2296.3|2296|2296.8|2296.5|2296.2|2295.9|132
1635450860000|2021-10-28 19:54:20|2296.4|2296.1|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|72
1635450870000|2021-10-28 19:54:30|2296.8|2296.5|2296.9|2296.6|2297.1|2296.8|2296.7|2296.4|78
1635450880000|2021-10-28 19:54:40|2297|2296.7|2297.2|2296.9|2297.4|2297.1|2297|2296.7|375
1635450890000|2021-10-28 19:54:50|2297.3|2297|2297.6|2297.3|2297.7|2297.4|2297.3|2297|162
1635450900000|2021-10-28 19:55:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.2|2296.9|254
1635450910000|2021-10-28 19:55:10|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.1|2296.8|220
1635450920000|2021-10-28 19:55:20|2297.1|2296.8|2297.2|2296.9|2297.4|2297.1|2297.1|2296.8|139
1635450930000|2021-10-28 19:55:30|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297.3|2297|264
1635450940000|2021-10-28 19:55:40|2297.7|2297.4|2297.4|2297.1|2297.9|2297.6|2297.4|2297.1|120
1635450950000|2021-10-28 19:55:50|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.3|2297|72
1635450960000|2021-10-28 19:56:00|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|142
1635450970000|2021-10-28 19:56:10|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|188
1635450980000|2021-10-28 19:56:20|2297.7|2297.4|2298.1|2297.8|2298.1|2297.8|2297.6|2297.3|165
1635450990000|2021-10-28 19:56:30|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|126
1635451000000|2021-10-28 19:56:40|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|100
1635451010000|2021-10-28 19:56:50|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|120
1635451020000|2021-10-28 19:57:00|2298.1|2297.8|2298.3|2298|2298.4|2298.1|2297.9|2297.6|234
1635451030000|2021-10-28 19:57:10|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.9|2297.6|115
1635451040000|2021-10-28 19:57:20|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.7|2297.4|113
1635451050000|2021-10-28 19:57:30|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|104
1635451060000|2021-10-28 19:57:40|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.6|2297.3|109
1635451070000|2021-10-28 19:57:50|2298.1|2297.8|2297.6|2297.3|2298.2|2297.9|2297.2|2296.9|297
1635451080000|2021-10-28 19:58:00|2297.5|2297.2|2298.2|2297.9|2298.2|2297.9|2297.4|2297.1|346
1635451090000|2021-10-28 19:58:10|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|324
1635451100000|2021-10-28 19:58:20|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|390
1635451110000|2021-10-28 19:58:30|2298.6|2298.3|2299.2|2298.9|2299.3|2299|2298.6|2298.3|468
1635451120000|2021-10-28 19:58:40|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|478
1635451130000|2021-10-28 19:58:50|2299.1|2298.8|2298.4|2298.1|2299.1|2298.8|2298.3|2298|476
1635451140000|2021-10-28 19:59:00|2298.6|2298.3|2299.5|2299.2|2299.6|2299.3|2298.6|2298.3|811
1635451150000|2021-10-28 19:59:10|2299.4|2299.1|2299.5|2299.2|2299.8|2299.5|2299.4|2299.1|601
1635451160000|2021-10-28 19:59:20|2299.6|2299.3|2299.5|2299.2|2299.8|2299.5|2299.5|2299.2|558
1635451170000|2021-10-28 19:59:30|2299.3|2299|2299|2298.7|2299.5|2299.2|2298.9|2298.6|759
1635451180000|2021-10-28 19:59:40|2298.9|2298.6|2298.3|2298|2299|2298.7|2298.2|2297.9|732
1635451190000|2021-10-28 19:59:50|2298.1|2297.8|2297.6|2297.3|2298.2|2297.9|2296.4|2296.1|2683
1635451200000|2021-10-28 20:00:00|2297.2|2296.9|2297.8|2297.5|2297.8|2297.5|2296.9|2296.6|843
1635451210000|2021-10-28 20:00:10|2297.9|2297.6|2298.5|2298.2|2298.6|2298.3|2297.8|2297.5|259
1635451220000|2021-10-28 20:00:20|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|137
1635451230000|2021-10-28 20:00:30|2298.3|2298|2298.2|2297.9|2298.5|2298.2|2298.1|2297.8|99
1635451240000|2021-10-28 20:00:40|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.5|2297.2|109
1635451250000|2021-10-28 20:00:50|2297.7|2297.4|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|46
1635451260000|2021-10-28 20:01:00|2297|2296.7|2298.6|2298.3|2298.6|2298.3|2297|2296.7|365
1635451270000|2021-10-28 20:01:10|2298.5|2298.2|2297.6|2297.3|2298.5|2298.2|2297.6|2297.3|142
1635451280000|2021-10-28 20:01:20|2297.8|2297.5|2296.6|2296.3|2297.9|2297.6|2296.5|2296.2|266
1635451290000|2021-10-28 20:01:30|2296.7|2296.4|2297.7|2297.4|2298|2297.7|2296.6|2296.3|180
1635451300000|2021-10-28 20:01:40|2297.6|2297.3|2298.2|2297.9|2298.3|2298|2297.6|2297.3|156
1635451310000|2021-10-28 20:01:50|2298.1|2297.8|2298.2|2297.9|2298.4|2298.1|2298.1|2297.8|51
1635451320000|2021-10-28 20:02:00|2298.3|2298|2298|2297.7|2298.4|2298.1|2297.9|2297.6|66
1635451330000|2021-10-28 20:02:10|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|32
1635451340000|2021-10-28 20:02:20|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|42
1635451350000|2021-10-28 20:02:30|2298|2297.7|2298.1|2297.8|2298.4|2298.1|2298|2297.7|47
1635451360000|2021-10-28 20:02:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298|2297.7|39
1635451370000|2021-10-28 20:02:50|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.3|2298|49
1635451380000|2021-10-28 20:03:00|2298.6|2298.3|2299|2298.7|2299.1|2298.8|2298.6|2298.3|129
1635451390000|2021-10-28 20:03:10|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.8|2298.5|180
1635451400000|2021-10-28 20:03:20|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|39
1635451410000|2021-10-28 20:03:30|2298.8|2298.5|2299|2298.7|2299.2|2298.9|2298.8|2298.5|39
1635451420000|2021-10-28 20:03:40|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299|2298.7|41
1635451430000|2021-10-28 20:03:50|2299.4|2299.1|2299.4|2299.1|2299.6|2299.3|2299.1|2298.8|119
1635451440000|2021-10-28 20:04:00|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|48
1635451450000|2021-10-28 20:04:10|2299.4|2299.1|2299|2298.7|2299.5|2299.2|2298.9|2298.6|190
1635451460000|2021-10-28 20:04:20|2298.7|2298.4|2299.2|2298.9|2299.4|2299.1|2298.7|2298.4|154
1635451470000|2021-10-28 20:04:30|2299.3|2299|2299|2298.7|2299.4|2299.1|2298.9|2298.6|257
1635451480000|2021-10-28 20:04:40|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.6|2298.3|133
1635451490000|2021-10-28 20:04:50|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.3|2298|54
1635451500000|2021-10-28 20:05:00|2298.5|2298.2|2298|2297.7|2298.5|2298.2|2298|2297.7|150
1635451510000|2021-10-28 20:05:10|2298.1|2297.8|2298.5|2298.2|2298.8|2298.5|2298.1|2297.8|110
1635451520000|2021-10-28 20:05:20|2298.4|2298.1|2299|2298.7|2299.1|2298.8|2298.4|2298.1|114
1635451530000|2021-10-28 20:05:30|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2298.9|2298.6|43
1635451540000|2021-10-28 20:05:40|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.6|2298.3|42
1635451550000|2021-10-28 20:05:50|2298.7|2298.4|2298.1|2297.8|2298.7|2298.4|2298.1|2297.8|47
1635451560000|2021-10-28 20:06:00|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2297.9|2297.6|45
1635451570000|2021-10-28 20:06:10|2298.3|2298|2297.9|2297.6|2298.3|2298|2297.9|2297.6|39
1635451580000|2021-10-28 20:06:20|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.2|2296.9|126
1635451590000|2021-10-28 20:06:30|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|28
1635451600000|2021-10-28 20:06:40|2297.8|2297.5|2297.7|2297.4|2298|2297.7|2297.7|2297.4|69
1635451610000|2021-10-28 20:06:50|2298|2297.7|2297.7|2297.4|2298.1|2297.8|2297.7|2297.4|18
1635451620000|2021-10-28 20:07:00|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.5|2297.2|60
1635451630000|2021-10-28 20:07:10|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.2|2296.9|23
1635451640000|2021-10-28 20:07:20|2297.6|2297.3|2298.2|2297.9|2298.3|2298|2297.6|2297.3|74
1635451650000|2021-10-28 20:07:30|2297.9|2297.6|2298.2|2297.9|2298.3|2298|2297.8|2297.5|69
1635451660000|2021-10-28 20:07:40|2298.1|2297.8|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|20
1635451670000|2021-10-28 20:07:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.8|2297.5|17
1635451680000|2021-10-28 20:08:00|2297.9|2297.6|2298.4|2298.1|2298.4|2298.1|2297.9|2297.6|33
1635451690000|2021-10-28 20:08:10|2298.3|2298|2297.8|2297.5|2298.5|2298.2|2297.7|2297.4|60
1635451700000|2021-10-28 20:08:20|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.7|2297.4|10
1635451710000|2021-10-28 20:08:30|2297.9|2297.6|2298|2297.7|2298.2|2297.9|2297.8|2297.5|17
1635451720000|2021-10-28 20:08:40|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|30
1635451730000|2021-10-28 20:08:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|27
1635451740000|2021-10-28 20:09:00|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|20
1635451750000|2021-10-28 20:09:10|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.2|2297.9|45
1635451760000|2021-10-28 20:09:20|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|19
1635451770000|2021-10-28 20:09:30|2298.3|2298|2298.6|2298.3|2298.7|2298.4|2298.3|2298|35
1635451780000|2021-10-28 20:09:40|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.3|2298|42
1635451790000|2021-10-28 20:09:50|2298.5|2298.2|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|23
1635451800000|2021-10-28 20:10:00|2298.5|2298.2|2298.5|2298.2|2298.7|2298.4|2298.3|2298|70
1635451810000|2021-10-28 20:10:10|2298.6|2298.3|2298.3|2298|2298.7|2298.4|2298.3|2298|18
1635451820000|2021-10-28 20:10:20|2298.2|2297.9|2298.7|2298.4|2298.7|2298.4|2298.2|2297.9|85
1635451830000|2021-10-28 20:10:30|2298.6|2298.3|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|68
1635451840000|2021-10-28 20:10:40|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|40
1635451850000|2021-10-28 20:10:50|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|27
1635451860000|2021-10-28 20:11:00|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|63
1635451870000|2021-10-28 20:11:10|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|36
1635451880000|2021-10-28 20:11:20|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|134
1635451890000|2021-10-28 20:11:30|2298.8|2298.5|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|67
1635451900000|2021-10-28 20:11:40|2299|2298.7|2299.3|2299|2299.4|2299.1|2299|2298.7|128
1635451910000|2021-10-28 20:11:50|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|23
1635451920000|2021-10-28 20:12:00|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|41
1635451930000|2021-10-28 20:12:10|2299.7|2299.4|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|42
1635451940000|2021-10-28 20:12:20|2299.6|2299.3|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|64
1635451950000|2021-10-28 20:12:30|2299.3|2299|2299.6|2299.3|2299.7|2299.4|2299.3|2299|41
1635451960000|2021-10-28 20:12:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|24
1635451970000|2021-10-28 20:12:50|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|21
1635451980000|2021-10-28 20:13:00|2299.7|2299.4|2299.9|2299.6|2300|2299.7|2299.7|2299.4|74
1635451990000|2021-10-28 20:13:10|2299.8|2299.5|2300|2299.7|2300.2|2299.9|2299.8|2299.5|40
1635452000000|2021-10-28 20:13:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|16
1635452010000|2021-10-28 20:13:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|42
1635452020000|2021-10-28 20:13:40|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|91
1635452030000|2021-10-28 20:13:50|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|13
1635452040000|2021-10-28 20:14:00|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.4|2299.1|73
1635452050000|2021-10-28 20:14:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|39
1635452060000|2021-10-28 20:14:20|2299.2|2298.9|2298.9|2298.6|2299.3|2299|2298.9|2298.6|65
1635452070000|2021-10-28 20:14:30|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|22
1635452080000|2021-10-28 20:14:40|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|29
1635452090000|2021-10-28 20:14:50|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|46
1635452100000|2021-10-28 20:15:00|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|18
1635452110000|2021-10-28 20:15:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|15
1635452120000|2021-10-28 20:15:20|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|8
1635452130000|2021-10-28 20:15:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|17
1635452140000|2021-10-28 20:15:40|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|11
1635452150000|2021-10-28 20:15:50|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|1
1635452160000|2021-10-28 20:16:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|3
1635452170000|2021-10-28 20:16:10|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|7
1635452180000|2021-10-28 20:16:20|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|7
1635452190000|2021-10-28 20:16:30|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299.1|2298.8|32
1635452200000|2021-10-28 20:16:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|5
1635452210000|2021-10-28 20:16:50|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|7
1635452220000|2021-10-28 20:17:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|4
1635452230000|2021-10-28 20:17:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1635452240000|2021-10-28 20:17:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|6
1635452250000|2021-10-28 20:17:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|9
1635452260000|2021-10-28 20:17:40|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|10
1635452270000|2021-10-28 20:17:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1635452280000|2021-10-28 20:18:00|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|2
1635452290000|2021-10-28 20:18:10|||||||||1
1635452300000|2021-10-28 20:18:20|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|8
1635452310000|2021-10-28 20:18:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1635452320000|2021-10-28 20:18:40|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|2
1635452330000|2021-10-28 20:18:50|2299.5|2299.2|2299.4|2299.1|2299.6|2299.3|2299.3|2299|7
1635452340000|2021-10-28 20:19:00|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.1|2298.8|23
1635452350000|2021-10-28 20:19:10|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1635452360000|2021-10-28 20:19:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|7
1635452370000|2021-10-28 20:19:30|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|3
1635452380000|2021-10-28 20:19:40|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|44
1635452390000|2021-10-28 20:19:50|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|5
1635452400000|2021-10-28 20:20:00|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.2|2298.9|3
1635452410000|2021-10-28 20:20:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.2|2298.9|6
1635452420000|2021-10-28 20:20:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1635452430000|2021-10-28 20:20:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1635452440000|2021-10-28 20:20:40|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1635452450000|2021-10-28 20:20:50|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1635452470000|2021-10-28 20:21:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1635452480000|2021-10-28 20:21:20|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|43
1635452490000|2021-10-28 20:21:30|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|7
1635452500000|2021-10-28 20:21:40|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|3
1635452510000|2021-10-28 20:21:50|||||||||17
1635452520000|2021-10-28 20:22:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1635452530000|2021-10-28 20:22:10|||||||||3
1635452550000|2021-10-28 20:22:30|||||||||11
1635452560000|2021-10-28 20:22:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1635452570000|2021-10-28 20:22:50|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1635452580000|2021-10-28 20:23:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|5
1635452590000|2021-10-28 20:23:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1635452600000|2021-10-28 20:23:20|||||||||5
1635452610000|2021-10-28 20:23:30|||||||||1
1635452620000|2021-10-28 20:23:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|28
1635452630000|2021-10-28 20:23:50|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|10
1635452640000|2021-10-28 20:24:00|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|3
1635452650000|2021-10-28 20:24:10|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1635452660000|2021-10-28 20:24:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1635452670000|2021-10-28 20:24:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|3
1635452680000|2021-10-28 20:24:40|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|8
1635452690000|2021-10-28 20:24:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1635452700000|2021-10-28 20:25:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|23
1635452710000|2021-10-28 20:25:10|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|1
1635452720000|2021-10-28 20:25:20|2299.8|2299.5|2300|2299.7|2300.1|2299.8|2299.7|2299.4|25
1635452730000|2021-10-28 20:25:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|6
1635452740000|2021-10-28 20:25:40|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2300.1|2299.8|13
1635452750000|2021-10-28 20:25:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1635452760000|2021-10-28 20:26:00|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|16
1635452770000|2021-10-28 20:26:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|14
1635452780000|2021-10-28 20:26:20|2300.4|2300.1|2301.2|2300.9|2301.2|2300.9|2300.4|2300.1|186
1635452790000|2021-10-28 20:26:30|2301.1|2300.8|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|16
1635452800000|2021-10-28 20:26:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|8
1635452810000|2021-10-28 20:26:50|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|19
1635452820000|2021-10-28 20:27:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|7
1635452830000|2021-10-28 20:27:10|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|7
1635452840000|2021-10-28 20:27:20|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|7
1635452850000|2021-10-28 20:27:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1635452860000|2021-10-28 20:27:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|14
1635452870000|2021-10-28 20:27:50|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|15
1635452880000|2021-10-28 20:28:00|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|6
1635452890000|2021-10-28 20:28:10|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|1
1635452900000|2021-10-28 20:28:20|||||||||3
1635452910000|2021-10-28 20:28:30|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2301|2300.7|10
1635452920000|2021-10-28 20:28:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|7
1635452930000|2021-10-28 20:28:50|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|6
1635452940000|2021-10-28 20:29:00|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|4
1635452950000|2021-10-28 20:29:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1635452960000|2021-10-28 20:29:20|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|5
1635452970000|2021-10-28 20:29:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1635452980000|2021-10-28 20:29:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1635452990000|2021-10-28 20:29:50|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|5
1635453000000|2021-10-28 20:30:00|2301.2|2300.9|2300.6|2300.3|2301.6|2301.3|2300.3|2300|305
1635453010000|2021-10-28 20:30:10|2300.5|2300.2|2300.9|2300.6|2301.5|2301.2|2300.5|2300.2|93
1635453020000|2021-10-28 20:30:20|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.5|2300.2|121
1635453030000|2021-10-28 20:30:30|2300.8|2300.5|2301.1|2300.8|2301.2|2300.9|2300.7|2300.4|70
1635453040000|2021-10-28 20:30:40|2301.2|2300.9|2301.9|2301.6|2301.9|2301.6|2300.4|2300.1|78
1635453050000|2021-10-28 20:30:50|2301.8|2301.5|2302.1|2301.8|2302.1|2301.8|2301.8|2301.5|60
1635453060000|2021-10-28 20:31:00|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.6|2301.3|64
1635453070000|2021-10-28 20:31:10|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|11
1635453080000|2021-10-28 20:31:20|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.2|2300.9|82
1635453090000|2021-10-28 20:31:30|2301.6|2301.3|2301.5|2301.2|2301.8|2301.5|2301.3|2301|64
1635453100000|2021-10-28 20:31:40|2301.6|2301.3|2301.1|2300.8|2301.6|2301.3|2300.9|2300.6|52
1635453110000|2021-10-28 20:31:50|2301|2300.7|2301.4|2301.1|2301.4|2301.1|2300.7|2300.4|38
1635453120000|2021-10-28 20:32:00|2301.5|2301.2|2302.6|2302.3|2302.6|2302.3|2301.3|2301|79
1635453130000|2021-10-28 20:32:10|2302.7|2302.4|2303.2|2302.9|2303.3|2303|2302.7|2302.4|65
1635453140000|2021-10-28 20:32:20|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2302.7|2302.4|23
1635453150000|2021-10-28 20:32:30|2302.9|2302.6|2303.3|2303|2303.4|2303.1|2302.9|2302.6|37
1635453160000|2021-10-28 20:32:40|2303.4|2303.1|2303.7|2303.4|2303.9|2303.6|2303.4|2303.1|50
1635453170000|2021-10-28 20:32:50|2303.5|2303.2|2303.9|2303.6|2303.9|2303.6|2303.4|2303.1|47
1635453180000|2021-10-28 20:33:00|2303.8|2303.5|2304|2303.7|2304.1|2303.8|2303.7|2303.4|81
1635453190000|2021-10-28 20:33:10|2303.9|2303.6|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|37
1635453200000|2021-10-28 20:33:20|2304.2|2303.9|2304|2303.7|2304.3|2304|2303.8|2303.5|38
1635453210000|2021-10-28 20:33:30|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2303.8|2303.5|12
1635453220000|2021-10-28 20:33:40|2304.1|2303.8|2304|2303.7|2304.3|2304|2304|2303.7|4
1635453230000|2021-10-28 20:33:50|2304.1|2303.8|2304.4|2304.1|2304.4|2304.1|2304|2303.7|28
1635453240000|2021-10-28 20:34:00|2304.3|2304|2304.7|2304.4|2305|2304.7|2304.3|2304|52
1635453250000|2021-10-28 20:34:10|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.1|2303.8|15
1635453260000|2021-10-28 20:34:20|2304.4|2304.1|2304.1|2303.8|2304.4|2304.1|2303.8|2303.5|12
1635453270000|2021-10-28 20:34:30|2304|2303.7|2304.1|2303.8|2304.5|2304.2|2303.8|2303.5|29
1635453280000|2021-10-28 20:34:40|2304.3|2304|2304.3|2304|2304.5|2304.2|2304.3|2304|72
1635453290000|2021-10-28 20:34:50|2304.2|2303.9|2305|2304.7|2305|2304.7|2304.2|2303.9|54
1635453300000|2021-10-28 20:35:00|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.6|2304.3|21
1635453310000|2021-10-28 20:35:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|11
1635453320000|2021-10-28 20:35:20|2304.5|2304.2|2304.3|2304|2305|2304.7|2304.2|2303.9|63
1635453330000|2021-10-28 20:35:30|2304.4|2304.1|2304.2|2303.9|2304.6|2304.3|2304.2|2303.9|80
1635453340000|2021-10-28 20:35:40|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2304|2303.7|8
1635453350000|2021-10-28 20:35:50|2303.9|2303.6|2304|2303.7|2304.2|2303.9|2303.9|2303.6|25
1635453360000|2021-10-28 20:36:00|2303.9|2303.6|2303.6|2303.3|2304|2303.7|2303.5|2303.2|3
1635453370000|2021-10-28 20:36:10|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.4|2303.1|27
1635453380000|2021-10-28 20:36:20|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.1|2302.8|30
1635453390000|2021-10-28 20:36:30|2303.1|2302.8|2302.7|2302.4|2303.2|2302.9|2302.6|2302.3|39
1635453400000|2021-10-28 20:36:40|2302.8|2302.5|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|14
1635453410000|2021-10-28 20:36:50|2302.8|2302.5|2302.6|2302.3|2302.9|2302.6|2302.6|2302.3|11
1635453420000|2021-10-28 20:37:00|2302.7|2302.4|2302.8|2302.5|2303.2|2302.9|2302.7|2302.4|32
1635453430000|2021-10-28 20:37:10|2302.9|2302.6|2302.8|2302.5|2303|2302.7|2302.7|2302.4|7
1635453440000|2021-10-28 20:37:20|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.7|2302.4|18
1635453450000|2021-10-28 20:37:30|2302.8|2302.5|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|33
1635453460000|2021-10-28 20:37:40|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.6|2302.3|3
1635453470000|2021-10-28 20:37:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|3
1635453480000|2021-10-28 20:38:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|5
1635453490000|2021-10-28 20:38:10|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|43
1635453500000|2021-10-28 20:38:20|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.3|2302|32
1635453510000|2021-10-28 20:38:30|2302.7|2302.4|2302.3|2302|2302.7|2302.4|2302.3|2302|23
1635453520000|2021-10-28 20:38:40|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2302|2301.7|21
1635453530000|2021-10-28 20:38:50|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302|2301.7|14
1635453540000|2021-10-28 20:39:00|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302|2301.7|8
1635453550000|2021-10-28 20:39:10|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|5
1635453560000|2021-10-28 20:39:20|2302|2301.7|2302.2|2301.9|2302.2|2301.9|2302|2301.7|4
1635453570000|2021-10-28 20:39:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|23
1635453580000|2021-10-28 20:39:40|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302|2301.7|4
1635453590000|2021-10-28 20:39:50|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|1
1635453600000|2021-10-28 20:40:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|5
1635453610000|2021-10-28 20:40:10|2302.3|2302|2302.1|2301.8|2302.4|2302.1|2302.1|2301.8|15
1635453620000|2021-10-28 20:40:20|2302.4|2302.1|2302.2|2301.9|2302.5|2302.2|2302.2|2301.9|34
1635453630000|2021-10-28 20:40:30|2302.4|2302.1|2302.5|2302.2|2302.6|2302.3|2302.3|2302|8
1635453640000|2021-10-28 20:40:40|2302.4|2302.1|2302.7|2302.4|2302.8|2302.5|2302.4|2302.1|21
1635453650000|2021-10-28 20:40:50|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|4
1635453660000|2021-10-28 20:41:00|2302.6|2302.3|2302.1|2301.8|2302.6|2302.3|2301.9|2301.6|15
1635453670000|2021-10-28 20:41:10|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|4
1635453680000|2021-10-28 20:41:20|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|8
1635453690000|2021-10-28 20:41:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1635453700000|2021-10-28 20:41:40|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|11
1635453710000|2021-10-28 20:41:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|6
1635453720000|2021-10-28 20:42:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|23
1635453730000|2021-10-28 20:42:10|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|16
1635453740000|2021-10-28 20:42:20|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|13
1635453750000|2021-10-28 20:42:30|2302|2301.7|2302|2301.7|2302.1|2301.8|2301.9|2301.6|5
1635453760000|2021-10-28 20:42:40|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2301.9|2301.6|3
1635453770000|2021-10-28 20:42:50|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|13
1635453780000|2021-10-28 20:43:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|22
1635453790000|2021-10-28 20:43:10|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|20
1635453800000|2021-10-28 20:43:20|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|17
1635453810000|2021-10-28 20:43:30|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|17
1635453820000|2021-10-28 20:43:40|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|5
1635453830000|2021-10-28 20:43:50|2302.9|2302.6|2303|2302.7|2303.2|2302.9|2302.9|2302.6|25
1635453840000|2021-10-28 20:44:00|2302.9|2302.6|2302.1|2301.8|2302.9|2302.6|2302.1|2301.8|34
1635453850000|2021-10-28 20:44:10|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302|2301.7|34
1635453860000|2021-10-28 20:44:20|2302.2|2301.9|2302|2301.7|2302.2|2301.9|2302|2301.7|15
1635453870000|2021-10-28 20:44:30|2302.1|2301.8|2302.9|2302.6|2302.9|2302.6|2302.1|2301.8|26
1635453880000|2021-10-28 20:44:40|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|6
1635453890000|2021-10-28 20:44:50|2302.8|2302.5|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|4
1635453900000|2021-10-28 20:45:00|2303|2302.7|2303|2302.7|2303.1|2302.8|2302.9|2302.6|15
1635453910000|2021-10-28 20:45:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303|2302.7|6
1635453920000|2021-10-28 20:45:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.2|2302.9|8
1635453930000|2021-10-28 20:45:30|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.2|2302.9|2
1635453940000|2021-10-28 20:45:40|2303.4|2303.1|2303|2302.7|2303.5|2303.2|2303|2302.7|16
1635453950000|2021-10-28 20:45:50|2303.1|2302.8|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|10
1635453960000|2021-10-28 20:46:00|||||||||1
1635453970000|2021-10-28 20:46:10|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|2
1635453980000|2021-10-28 20:46:20|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|3
1635453990000|2021-10-28 20:46:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|8
1635454000000|2021-10-28 20:46:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1635454010000|2021-10-28 20:46:50|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1635454020000|2021-10-28 20:47:00|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2302.1|2301.8|4
1635454030000|2021-10-28 20:47:10|2302|2301.7|2302.3|2302|2302.3|2302|2302|2301.7|13
1635454040000|2021-10-28 20:47:20|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|1
1635454050000|2021-10-28 20:47:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|53
1635454060000|2021-10-28 20:47:40|2302.1|2301.8|2301.7|2301.4|2302.1|2301.8|2301.7|2301.4|7
1635454070000|2021-10-28 20:47:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|2
1635454080000|2021-10-28 20:48:00|2301.7|2301.4|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|31
1635454090000|2021-10-28 20:48:10|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|3
1635454100000|2021-10-28 20:48:20|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|6
1635454110000|2021-10-28 20:48:30|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|3
1635454120000|2021-10-28 20:48:40|2301.6|2301.3|2301.5|2301.2|2301.7|2301.4|2301.4|2301.1|5
1635454130000|2021-10-28 20:48:50|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|13
1635454140000|2021-10-28 20:49:00|2301.5|2301.2|2301.3|2301|2301.6|2301.3|2301.3|2301|23
1635454150000|2021-10-28 20:49:10|2301.2|2300.9|2301.5|2301.2|2301.6|2301.3|2301.2|2300.9|10
1635454160000|2021-10-28 20:49:20|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|5
1635454170000|2021-10-28 20:49:30|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.2|2300.9|21
1635454180000|2021-10-28 20:49:40|2301.5|2301.2|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|5
1635454190000|2021-10-28 20:49:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|8
1635454200000|2021-10-28 20:50:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|15
1635454210000|2021-10-28 20:50:10|||||||||11
1635454220000|2021-10-28 20:50:20|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.7|2301.4|3
1635454230000|2021-10-28 20:50:30|2302.1|2301.8|2302.3|2302|2302.3|2302|2302.1|2301.8|1
1635454240000|2021-10-28 20:50:40|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|6
1635454250000|2021-10-28 20:50:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|3
1635454260000|2021-10-28 20:51:00|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|9
1635454270000|2021-10-28 20:51:10|||||||||4
1635454280000|2021-10-28 20:51:20|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1635454290000|2021-10-28 20:51:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|3
1635454300000|2021-10-28 20:51:40|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|4
1635454310000|2021-10-28 20:51:50|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.9|2302.6|7
1635454320000|2021-10-28 20:52:00|2303|2302.7|2303|2302.7|2303.1|2302.8|2302.9|2302.6|3
1635454330000|2021-10-28 20:52:10|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303|2302.7|7
1635454340000|2021-10-28 20:52:20|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|3
1635454350000|2021-10-28 20:52:30|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.2|2302.9|12
1635454360000|2021-10-28 20:52:40|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302.9|2302.6|4
1635454370000|2021-10-28 20:52:50|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|4
1635454380000|2021-10-28 20:53:00|2303.1|2302.8|2303|2302.7|2303.3|2303|2303|2302.7|7
1635454390000|2021-10-28 20:53:10|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|0
1635454400000|2021-10-28 20:53:20|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|0
1635454410000|2021-10-28 20:53:30|2303.2|2302.9|2303.1|2302.8|2303.3|2303|2303.1|2302.8|12
1635454420000|2021-10-28 20:53:40|2303.2|2302.9|2303.6|2303.3|2303.6|2303.3|2303.1|2302.8|8
1635454430000|2021-10-28 20:53:50|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|8
1635454440000|2021-10-28 20:54:00|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|7
1635454450000|2021-10-28 20:54:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|7
1635454460000|2021-10-28 20:54:20|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|3
1635454470000|2021-10-28 20:54:30|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|3
1635454480000|2021-10-28 20:54:40|2303.9|2303.6|2303.6|2303.3|2304|2303.7|2303.5|2303.2|34
1635454490000|2021-10-28 20:54:50|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|2
1635454500000|2021-10-28 20:55:00|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.2|2302.9|15
1635454510000|2021-10-28 20:55:10|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|6
1635454520000|2021-10-28 20:55:20|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|3
1635454530000|2021-10-28 20:55:30|2303.7|2303.4|2303.3|2303|2303.7|2303.4|2303.3|2303|2
1635454540000|2021-10-28 20:55:40|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|0
1635454550000|2021-10-28 20:55:50|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|7
1635454560000|2021-10-28 20:56:00|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|6
1635454570000|2021-10-28 20:56:10|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|5
1635454580000|2021-10-28 20:56:20|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|5
1635454590000|2021-10-28 20:56:30|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|5
1635454600000|2021-10-28 20:56:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|4
1635454610000|2021-10-28 20:56:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|7
1635454620000|2021-10-28 20:57:00|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|5
1635454630000|2021-10-28 20:57:10|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.5|2302.2|14
1635454640000|2021-10-28 20:57:20|||||||||3
1635454650000|2021-10-28 20:57:30|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.5|2302.2|3
1635454660000|2021-10-28 20:57:40|2302.5|2302.2|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|9
1635454670000|2021-10-28 20:57:50|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302|2301.7|10
1635454680000|2021-10-28 20:58:00|2302.3|2302|2301.9|2301.6|2302.4|2302.1|2301.9|2301.6|10
1635454690000|2021-10-28 20:58:10|2301.8|2301.5|2302.2|2301.9|2302.2|2301.9|2301.8|2301.5|9
1635454700000|2021-10-28 20:58:20|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|7
1635454710000|2021-10-28 20:58:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|17
1635454720000|2021-10-28 20:58:40|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|5
1635454730000|2021-10-28 20:58:50|2302.2|2301.9|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|16
1635454740000|2021-10-28 20:59:00|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|14
1635454750000|2021-10-28 20:59:10|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.3|2302|33
1635454760000|2021-10-28 20:59:20|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|20
1635454770000|2021-10-28 20:59:30|2302.9|2302.6|2302.3|2302|2302.9|2302.6|2302.3|2302|36
1635454780000|2021-10-28 20:59:40|2302.2|2301.9|2302.1|2301.8|2302.3|2302|2302.1|2301.8|13
1635454790000|2021-10-28 20:59:50|2302.3|2302|2302.9|2302.1|2302.9|2302.3|2302.2|2301.7|63
1635454800000|2021-10-28 21:00:00|2302.8|2302|2302.6|2301.8|2302.8|2302|2302.6|2301.8|0
1635454810000|2021-10-28 21:00:10|2302.7|2301.9|2302.7|2301.9|2302.7|2301.9|2302.6|2301.8|0
1635454820000|2021-10-28 21:00:20|2302.8|2302|2302.8|2302|2302.8|2302|2302.8|2302|0
1635454840000|2021-10-28 21:00:40|2302.7|2301.9|2302.6|2301.8|2302.7|2301.9|2302.6|2301.8|0
1635454910000|2021-10-28 21:01:50|2302.5|2301.7|2302.5|2301.7|2302.5|2301.7|2302.5|2301.7|0
1635454920000|2021-10-28 21:02:00|2302.4|2301.6|2302.6|2301.8|2302.6|2301.8|2302.4|2301.6|0
1635454930000|2021-10-28 21:02:10|2302.8|2302|2302.8|2302|2302.8|2302|2302.8|2302|0
1635454940000|2021-10-28 21:02:20|2303.2|2302.4|2303.2|2302.4|2303.2|2302.4|2303.2|2302.4|0
1635454970000|2021-10-28 21:02:50|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|2303.1|2302.3|0
1635455130000|2021-10-28 21:05:30|2303|2302.2|2303|2302.2|2303|2302.2|2303|2302.2|0
1635455140000|2021-10-28 21:05:40|2303.5|2302.7|2303.5|2302.7|2303.5|2302.7|2303.5|2302.7|0
1635455150000|2021-10-28 21:05:50|2303.6|2302.8|2303.6|2302.8|2303.6|2302.8|2303.6|2302.8|0
1635455160000|2021-10-28 21:06:00|2303.7|2302.9|2303.7|2302.9|2303.7|2302.9|2303.7|2302.9|0
1635455180000|2021-10-28 21:06:20|2303.6|2302.8|2303.6|2302.8|2303.6|2302.8|2303.6|2302.8|0
1635455210000|2021-10-28 21:06:50|2303.7|2302.9|2303.7|2302.9|2303.7|2302.9|2303.7|2302.9|0
1635455380000|2021-10-28 21:09:40|2304.2|2303.4|2304.2|2303.4|2304.2|2303.4|2304.2|2303.4|0
1635455430000|2021-10-28 21:10:30|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635455450000|2021-10-28 21:10:50|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|0
1635455510000|2021-10-28 21:11:50|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635455530000|2021-10-28 21:12:10|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|0
1635455550000|2021-10-28 21:12:30|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635455620000|2021-10-28 21:13:40|2304.5|2303.7|2304.5|2303.7|2304.5|2303.7|2304.5|2303.7|0
1635455630000|2021-10-28 21:13:50|2304.4|2303.6|2304.4|2303.6|2304.4|2303.6|2304.4|2303.6|0
1635455690000|2021-10-28 21:14:50|2304.5|2303.7|2304.5|2303.7|2304.5|2303.7|2304.4|2303.6|0
1635455720000|2021-10-28 21:15:20|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|0
1635455730000|2021-10-28 21:15:30|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635455740000|2021-10-28 21:15:40|2304.7|2303.9|2304.8|2304|2304.8|2304|2304.7|2303.9|0
1635455790000|2021-10-28 21:16:30|2304.6|2303.8|2304.6|2303.8|2304.7|2303.9|2304.6|2303.8|0
1635455810000|2021-10-28 21:16:50|2304.7|2303.9|2304.8|2304|2304.8|2304|2304.7|2303.9|0
1635455900000|2021-10-28 21:18:20|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635455940000|2021-10-28 21:19:00|2304.5|2303.7|2304.5|2303.7|2304.5|2303.7|2304.5|2303.7|0
1635455970000|2021-10-28 21:19:30|2304.6|2303.8|2304.5|2303.7|2304.6|2303.8|2304.5|2303.7|0
1635456100000|2021-10-28 21:21:40|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635456130000|2021-10-28 21:22:10|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|2304.7|2303.9|0
1635456150000|2021-10-28 21:22:30|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635456260000|2021-10-28 21:24:20|2304.5|2303.7|2304.5|2303.7|2304.5|2303.7|2304.5|2303.7|0
1635456280000|2021-10-28 21:24:40|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635456310000|2021-10-28 21:25:10|2304.5|2303.7|2304.7|2303.9|2304.7|2303.9|2304.5|2303.7|0
1635456320000|2021-10-28 21:25:20|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|2304.6|2303.8|0
1635456330000|2021-10-28 21:25:30|2304.5|2303.7|2304.6|2303.8|2304.6|2303.8|2304.5|2303.7|0
1635456350000|2021-10-28 21:25:50|2304.7|2303.9|2304.8|2304|2304.8|2304|2304.7|2303.9|0
1635456360000|2021-10-28 21:26:00|2304.9|2304.1|2305.1|2304.3|2305.1|2304.3|2304.9|2304.1|0
1635456370000|2021-10-28 21:26:10|2305.2|2304.4|2305.1|2304.3|2305.2|2304.4|2305.1|2304.3|0
1635456420000|2021-10-28 21:27:00|2305.2|2304.4|2305.2|2304.4|2305.2|2304.4|2305.2|2304.4|0
1635456430000|2021-10-28 21:27:10|2305.3|2304.5|2305.2|2304.4|2305.3|2304.5|2305.2|2304.4|0
1635456440000|2021-10-28 21:27:20|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635456450000|2021-10-28 21:27:30|2305.2|2304.4|2305.3|2304.5|2305.3|2304.5|2305.2|2304.4|0
1635456460000|2021-10-28 21:27:40|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|0
1635456470000|2021-10-28 21:27:50|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635456480000|2021-10-28 21:28:00|2305.2|2304.4|2305.2|2304.4|2305.2|2304.4|2305.2|2304.4|0
1635456520000|2021-10-28 21:28:40|2305.3|2304.5|2305.4|2304.6|2305.4|2304.6|2305.3|2304.5|0
1635456560000|2021-10-28 21:29:20|2305.3|2304.5|2305.4|2304.6|2305.4|2304.6|2305.3|2304.5|0
1635456580000|2021-10-28 21:29:40|2305.3|2304.5|2305.6|2304.8|2305.6|2304.8|2305.3|2304.5|0
1635456590000|2021-10-28 21:29:50|2305.5|2304.7|2305.3|2304.5|2305.5|2304.7|2305.3|2304.5|0
1635456600000|2021-10-28 21:30:00|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|0
1635456630000|2021-10-28 21:30:30|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635456670000|2021-10-28 21:31:10|2305.6|2304.8|2305.7|2304.9|2305.7|2304.9|2305.6|2304.8|0
1635456770000|2021-10-28 21:32:50|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|0
1635456790000|2021-10-28 21:33:10|2305.7|2304.9|2305.8|2305|2305.8|2305|2305.7|2304.9|0
1635456800000|2021-10-28 21:33:20|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|0
1635456830000|2021-10-28 21:33:50|2305.8|2305|2305.6|2304.8|2305.9|2305.1|2305.6|2304.8|0
1635456880000|2021-10-28 21:34:40|2305.7|2304.9|2305.5|2304.7|2305.9|2305.1|2305.5|2304.7|0
1635456890000|2021-10-28 21:34:50|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|0
1635456900000|2021-10-28 21:35:00|2305.5|2304.7|2305.4|2304.6|2305.5|2304.7|2305.4|2304.6|0
1635456930000|2021-10-28 21:35:30|2305.5|2304.7|2305.5|2304.7|2305.5|2304.7|2305.5|2304.7|0
1635456940000|2021-10-28 21:35:40|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|0
1635457000000|2021-10-28 21:36:40|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|0
1635457010000|2021-10-28 21:36:50|2305.5|2304.7|2305.6|2304.8|2305.7|2304.9|2305.5|2304.7|0
1635457210000|2021-10-28 21:40:10|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|0
1635457270000|2021-10-28 21:41:10|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|0
1635457290000|2021-10-28 21:41:30|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|0
1635457300000|2021-10-28 21:41:40|2305.8|2305|2305.8|2305|2305.8|2305|2305.8|2305|0
1635457330000|2021-10-28 21:42:10|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|0
1635457490000|2021-10-28 21:44:50|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|0
1635457560000|2021-10-28 21:46:00|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635457620000|2021-10-28 21:47:00|2305.4|2304.6|2305.8|2305|2305.8|2305|2305.4|2304.6|0
1635457650000|2021-10-28 21:47:30|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|0
1635457670000|2021-10-28 21:47:50|2305.6|2304.8|2305.3|2304.5|2305.6|2304.8|2305.3|2304.5|0
1635457680000|2021-10-28 21:48:00|2305.4|2304.6|2305.7|2304.9|2305.7|2304.9|2305.4|2304.6|0
1635457690000|2021-10-28 21:48:10|2305.8|2305|2305.8|2305|2305.8|2305|2305.8|2305|0
1635457700000|2021-10-28 21:48:20|2305.7|2304.9|2305.4|2304.6|2305.7|2304.9|2305.4|2304.6|0
1635457710000|2021-10-28 21:48:30|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635457750000|2021-10-28 21:49:10|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|0
1635457850000|2021-10-28 21:50:50|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635457860000|2021-10-28 21:51:00|2305.4|2304.6|2305.6|2304.8|2305.6|2304.8|2305.4|2304.6|0
1635457890000|2021-10-28 21:51:30|2305.5|2304.7|2305.4|2304.6|2305.5|2304.7|2305.4|2304.6|0
1635457930000|2021-10-28 21:52:10|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635457950000|2021-10-28 21:52:30|2305.5|2304.7|2305.4|2304.6|2305.5|2304.7|2305.4|2304.6|0
1635457960000|2021-10-28 21:52:40|2305.5|2304.7|2305.4|2304.6|2305.5|2304.7|2305.3|2304.5|0
1635458050000|2021-10-28 21:54:10|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635458060000|2021-10-28 21:54:20|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|0
1635458100000|2021-10-28 21:55:00|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635458130000|2021-10-28 21:55:30|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|0
1635458140000|2021-10-28 21:55:40|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635458220000|2021-10-28 21:57:00|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|0
1635458230000|2021-10-28 21:57:10|2305.3|2304.5|2305.4|2304.6|2305.4|2304.6|2305.3|2304.5|0
1635458280000|2021-10-28 21:58:00|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635458290000|2021-10-28 21:58:10|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|2305.4|2304.6|0
1635458330000|2021-10-28 21:58:50|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|2305.3|2304.5|0
1635458340000|2021-10-28 21:59:00|2305.4|2304.6|2305|2304.2|2305.4|2304.6|2305|2304.2|0
1635458350000|2021-10-28 21:59:10|2304.9|2304.1|2305|2304.2|2305.1|2304.3|2304.9|2304.1|0
1635458360000|2021-10-28 21:59:20|2305.1|2304.3|2305.1|2304.3|2305.1|2304.3|2305|2304.2|0
1635458370000|2021-10-28 21:59:30|2305|2304.2|2305|2304.2|2305.1|2304.3|2305|2304.2|0
1635458380000|2021-10-28 21:59:40|2304.9|2304.1|2305|2304.2|2305|2304.2|2304.8|2304|0
1635458390000|2021-10-28 21:59:50|2304.8|2304|2304.9|2304.1|2304.9|2304.1|2304.8|2304|0
1635458400000|2021-10-28 22:00:00|2301.3|2301|2301.9|2301.6|2301.9|2301.6|2301|2300.7|33
1635458410000|2021-10-28 22:00:10|2301.8|2301.5|2301.7|2301.4|2302|2301.7|2301.7|2301.4|4
1635458420000|2021-10-28 22:00:20|2302.1|2301.8|2301.4|2301.1|2302.1|2301.8|2301.4|2301.1|26
1635458430000|2021-10-28 22:00:30|2301.1|2300.8|2300.8|2300.5|2301.4|2301.1|2300.8|2300.5|32
1635458440000|2021-10-28 22:00:40|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.2|2299.9|67
1635458450000|2021-10-28 22:00:50|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|40
1635458460000|2021-10-28 22:01:00|2300.4|2300.1|2299.9|2299.6|2300.4|2300.1|2299.9|2299.6|57
1635458470000|2021-10-28 22:01:10|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2299.8|2299.5|45
1635458480000|2021-10-28 22:01:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|16
1635458490000|2021-10-28 22:01:30|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|22
1635458500000|2021-10-28 22:01:40|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|3
1635458510000|2021-10-28 22:01:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1635458520000|2021-10-28 22:02:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|9
1635458530000|2021-10-28 22:02:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|1
1635458540000|2021-10-28 22:02:20|2299.6|2299.3|2300.2|2299.9|2300.4|2300.1|2299.6|2299.3|13
1635458550000|2021-10-28 22:02:30|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.3|2300|20
1635458560000|2021-10-28 22:02:40|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|7
1635458570000|2021-10-28 22:02:50|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|1
1635458580000|2021-10-28 22:03:00|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|0
1635458590000|2021-10-28 22:03:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|1
1635458600000|2021-10-28 22:03:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1635458620000|2021-10-28 22:03:40|2300.4|2300.1|2299.9|2299.6|2300.4|2300.1|2299.9|2299.6|8
1635458630000|2021-10-28 22:03:50|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.8|2299.5|4
1635458640000|2021-10-28 22:04:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1635458650000|2021-10-28 22:04:10|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|6
1635458660000|2021-10-28 22:04:20|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1635458670000|2021-10-28 22:04:30|2299.7|2299.4|2299.3|2299|2299.7|2299.4|2299.3|2299|3
1635458680000|2021-10-28 22:04:40|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|7
1635458690000|2021-10-28 22:04:50|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|5
1635458700000|2021-10-28 22:05:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1635458710000|2021-10-28 22:05:10|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|6
1635458720000|2021-10-28 22:05:20|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|7
1635458730000|2021-10-28 22:05:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1635458740000|2021-10-28 22:05:40|||||||||1
1635458750000|2021-10-28 22:05:50|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|2
1635458770000|2021-10-28 22:06:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|13
1635458780000|2021-10-28 22:06:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|8
1635458800000|2021-10-28 22:06:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|0
1635458810000|2021-10-28 22:06:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|5
1635458830000|2021-10-28 22:07:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.3|2300|8
1635458840000|2021-10-28 22:07:20|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|2
1635458850000|2021-10-28 22:07:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1635458860000|2021-10-28 22:07:40|2300.4|2300.1|2300.3|2300|2300.5|2300.2|2300.3|2300|2
1635458870000|2021-10-28 22:07:50|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|3
1635458890000|2021-10-28 22:08:10|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1635458900000|2021-10-28 22:08:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2
1635458920000|2021-10-28 22:08:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|5
1635458930000|2021-10-28 22:08:50|2300.1|2299.8|2300.5|2300.2|2300.5|2300.2|2300.1|2299.8|2
1635458940000|2021-10-28 22:09:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1635458950000|2021-10-28 22:09:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|0
1635458960000|2021-10-28 22:09:20|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|0
1635458970000|2021-10-28 22:09:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1635458980000|2021-10-28 22:09:40|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|9
1635458990000|2021-10-28 22:09:50|2300|2299.7|2300|2299.7|2300|2299.7|2299.9|2299.6|2
1635459000000|2021-10-28 22:10:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1635459010000|2021-10-28 22:10:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|0
1635459020000|2021-10-28 22:10:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|4
1635459030000|2021-10-28 22:10:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1635459040000|2021-10-28 22:10:40|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|3
1635459050000|2021-10-28 22:10:50|||||||||3
1635459060000|2021-10-28 22:11:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|18
1635459070000|2021-10-28 22:11:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|0
1635459080000|2021-10-28 22:11:20|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|10
1635459100000|2021-10-28 22:11:40|||||||||2
1635459110000|2021-10-28 22:11:50|2299.2|2298.9|2299.4|2299.1|2299.5|2299.2|2299.2|2298.9|15
1635459120000|2021-10-28 22:12:00|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|3
1635459130000|2021-10-28 22:12:10|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299|2298.7|14
1635459140000|2021-10-28 22:12:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|10
1635459150000|2021-10-28 22:12:30|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|2
1635459160000|2021-10-28 22:12:40|2299|2298.7|2299.2|2298.9|2299.3|2299|2299|2298.7|12
1635459170000|2021-10-28 22:12:50|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.3|2299|8
1635459180000|2021-10-28 22:13:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1635459190000|2021-10-28 22:13:10|2299.8|2299.5|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|12
1635459200000|2021-10-28 22:13:20|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1635459210000|2021-10-28 22:13:30|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|20
1635459220000|2021-10-28 22:13:40|||||||||1
1635459230000|2021-10-28 22:13:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|2
1635459240000|2021-10-28 22:14:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1635459250000|2021-10-28 22:14:10|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|6
1635459260000|2021-10-28 22:14:20|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|0
1635459270000|2021-10-28 22:14:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|0
1635459280000|2021-10-28 22:14:40|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|0
1635459290000|2021-10-28 22:14:50|2299.5|2299.2|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|1
1635459300000|2021-10-28 22:15:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1635459310000|2021-10-28 22:15:10|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|10
1635459320000|2021-10-28 22:15:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1635459330000|2021-10-28 22:15:30|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299|2298.7|4
1635459340000|2021-10-28 22:15:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|8
1635459350000|2021-10-28 22:15:50|||||||||1
1635459360000|2021-10-28 22:16:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1635459370000|2021-10-28 22:16:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|2
1635459410000|2021-10-28 22:16:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1635459420000|2021-10-28 22:17:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1635459430000|2021-10-28 22:17:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|0
1635459440000|2021-10-28 22:17:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1635459450000|2021-10-28 22:17:30|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.1|2298.8|6
1635459460000|2021-10-28 22:17:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1635459470000|2021-10-28 22:17:50|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|2
1635459480000|2021-10-28 22:18:00|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.3|2299|0
1635459500000|2021-10-28 22:18:20|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|2
1635459520000|2021-10-28 22:18:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|3
1635459540000|2021-10-28 22:19:00|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|1
1635459550000|2021-10-28 22:19:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|6
1635459570000|2021-10-28 22:19:30|2299.6|2299.3|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|5
1635459580000|2021-10-28 22:19:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|0
1635459590000|2021-10-28 22:19:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|15
1635459600000|2021-10-28 22:20:00|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|2
1635459610000|2021-10-28 22:20:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|10
1635459620000|2021-10-28 22:20:20|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|2
1635459630000|2021-10-28 22:20:30|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|9
1635459640000|2021-10-28 22:20:40|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|4
1635459650000|2021-10-28 22:20:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1635459660000|2021-10-28 22:21:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1635459670000|2021-10-28 22:21:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1635459680000|2021-10-28 22:21:20|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|1
1635459690000|2021-10-28 22:21:30|||||||||1
1635459700000|2021-10-28 22:21:40|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|7
1635459710000|2021-10-28 22:21:50|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.3|2300|4
1635459720000|2021-10-28 22:22:00|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|4
1635459730000|2021-10-28 22:22:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1635459740000|2021-10-28 22:22:20|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|2
1635459750000|2021-10-28 22:22:30|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|4
1635459760000|2021-10-28 22:22:40|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1635459770000|2021-10-28 22:22:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1635459780000|2021-10-28 22:23:00|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|2
1635459790000|2021-10-28 22:23:10|2300.6|2300.3|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|1
1635459800000|2021-10-28 22:23:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|0
1635459810000|2021-10-28 22:23:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1635459830000|2021-10-28 22:23:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|0
1635459840000|2021-10-28 22:24:00|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1635459850000|2021-10-28 22:24:10|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|0
1635459860000|2021-10-28 22:24:20|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|5
1635459870000|2021-10-28 22:24:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|0
1635459890000|2021-10-28 22:24:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|5
1635459900000|2021-10-28 22:25:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1635459910000|2021-10-28 22:25:10|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|2
1635459920000|2021-10-28 22:25:20|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1635459930000|2021-10-28 22:25:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1635459940000|2021-10-28 22:25:40|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|0
1635459950000|2021-10-28 22:25:50|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1635459960000|2021-10-28 22:26:00|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.8|2300.5|3
1635459970000|2021-10-28 22:26:10|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|2
1635459980000|2021-10-28 22:26:20|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|2
1635459990000|2021-10-28 22:26:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|8
1635460000000|2021-10-28 22:26:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.3|2301|2
1635460010000|2021-10-28 22:26:50|2301.4|2301.1|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|7
1635460020000|2021-10-28 22:27:00|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.6|2301.3|13
1635460030000|2021-10-28 22:27:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.5|2301.2|24
1635460050000|2021-10-28 22:27:30|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|3
1635460060000|2021-10-28 22:27:40|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|4
1635460070000|2021-10-28 22:27:50|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1635460080000|2021-10-28 22:28:00|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|0
1635460090000|2021-10-28 22:28:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|1
1635460100000|2021-10-28 22:28:20|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|1
1635460110000|2021-10-28 22:28:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|0
1635460120000|2021-10-28 22:28:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|3
1635460140000|2021-10-28 22:29:00|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|1
1635460150000|2021-10-28 22:29:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|3
1635460160000|2021-10-28 22:29:20|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1635460170000|2021-10-28 22:29:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|1
1635460180000|2021-10-28 22:29:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|0
1635460190000|2021-10-28 22:29:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|0
1635460200000|2021-10-28 22:30:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|0
1635460210000|2021-10-28 22:30:10|2301.4|2301.1|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|1
1635460220000|2021-10-28 22:30:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|9
1635460250000|2021-10-28 22:30:50|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|2
1635460260000|2021-10-28 22:31:00|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.3|2301|1
1635460270000|2021-10-28 22:31:10|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|8
1635460280000|2021-10-28 22:31:20|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|7
1635460300000|2021-10-28 22:31:40|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|1
1635460310000|2021-10-28 22:31:50|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|0
1635460320000|2021-10-28 22:32:00|||||||||1
1635460330000|2021-10-28 22:32:10|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|5
1635460340000|2021-10-28 22:32:20|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1635460350000|2021-10-28 22:32:30|2301.2|2300.9|2300.9|2300.6|2301.2|2300.9|2300.9|2300.6|1
1635460360000|2021-10-28 22:32:40|2301|2300.7|2300.9|2300.6|2301.1|2300.8|2300.9|2300.6|1
1635460390000|2021-10-28 22:33:10|2301|2300.7|2301|2300.7|2301|2300.7|2300.9|2300.6|4
1635460400000|2021-10-28 22:33:20|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|1
1635460410000|2021-10-28 22:33:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|1
1635460420000|2021-10-28 22:33:40|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|4
1635460430000|2021-10-28 22:33:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|0
1635460440000|2021-10-28 22:34:00|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|2
1635460450000|2021-10-28 22:34:10|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|1
1635460460000|2021-10-28 22:34:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1635460470000|2021-10-28 22:34:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|0
1635460480000|2021-10-28 22:34:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|0
1635460490000|2021-10-28 22:34:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|5
1635460500000|2021-10-28 22:35:00|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.1|2299.8|5
1635460510000|2021-10-28 22:35:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|0
1635460520000|2021-10-28 22:35:20|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|2
1635460530000|2021-10-28 22:35:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|0
1635460540000|2021-10-28 22:35:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|0
1635460550000|2021-10-28 22:35:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1635460560000|2021-10-28 22:36:00|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|1
1635460570000|2021-10-28 22:36:10|2300.2|2299.9|2300.5|2300.2|2300.5|2300.2|2300.2|2299.9|1
1635460590000|2021-10-28 22:36:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1635460610000|2021-10-28 22:36:50|||||||||1
1635460630000|2021-10-28 22:37:10|2300.4|2300.1|2300.3|2300|2300.4|2300.1|2300.1|2299.8|0
1635460640000|2021-10-28 22:37:20|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|0
1635460650000|2021-10-28 22:37:30|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|1
1635460680000|2021-10-28 22:38:00|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|2
1635460690000|2021-10-28 22:38:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|2
1635460700000|2021-10-28 22:38:20|||||||||1
1635460720000|2021-10-28 22:38:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|5
1635460730000|2021-10-28 22:38:50|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|5
1635460740000|2021-10-28 22:39:00|2299.9|2299.6|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|13
1635460750000|2021-10-28 22:39:10|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1635460760000|2021-10-28 22:39:20|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|11
1635460770000|2021-10-28 22:39:30|2299.5|2299.2|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|6
1635460780000|2021-10-28 22:39:40|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|3
1635460790000|2021-10-28 22:39:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1635460800000|2021-10-28 22:40:00|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|3
1635460810000|2021-10-28 22:40:10|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|13
1635460820000|2021-10-28 22:40:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|8
1635460830000|2021-10-28 22:40:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|5
1635460840000|2021-10-28 22:40:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|4
1635460850000|2021-10-28 22:40:50|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|13
1635460860000|2021-10-28 22:41:00|2299|2298.7|2299|2298.7|2299|2298.7|2298.9|2298.6|2
1635460870000|2021-10-28 22:41:10|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|7
1635460880000|2021-10-28 22:41:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|2
1635460890000|2021-10-28 22:41:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|1
1635460900000|2021-10-28 22:41:40|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|12
1635460910000|2021-10-28 22:41:50|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|0
1635460920000|2021-10-28 22:42:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|2
1635460930000|2021-10-28 22:42:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|13
1635460940000|2021-10-28 22:42:20|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|3
1635460950000|2021-10-28 22:42:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|0
1635460960000|2021-10-28 22:42:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|35
1635460970000|2021-10-28 22:42:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|5
1635460980000|2021-10-28 22:43:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|2
1635460990000|2021-10-28 22:43:10|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|3
1635461000000|2021-10-28 22:43:20|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|1
1635461010000|2021-10-28 22:43:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|5
1635461020000|2021-10-28 22:43:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|4
1635461030000|2021-10-28 22:43:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|0
1635461050000|2021-10-28 22:44:10|||||||||1
1635461060000|2021-10-28 22:44:20|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|0
1635461070000|2021-10-28 22:44:30|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|2
1635461080000|2021-10-28 22:44:40|||||||||2
1635461090000|2021-10-28 22:44:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|0
1635461100000|2021-10-28 22:45:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|6
1635461110000|2021-10-28 22:45:10|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|3
1635461120000|2021-10-28 22:45:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|1
1635461130000|2021-10-28 22:45:30|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|5
1635461140000|2021-10-28 22:45:40|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|2
1635461150000|2021-10-28 22:45:50|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|4
1635461170000|2021-10-28 22:46:10|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|2
1635461190000|2021-10-28 22:46:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|0
1635461200000|2021-10-28 22:46:40|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.8|2298.5|5
1635461210000|2021-10-28 22:46:50|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|0
1635461220000|2021-10-28 22:47:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|0
1635461230000|2021-10-28 22:47:10|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|0
1635461250000|2021-10-28 22:47:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|1
1635461280000|2021-10-28 22:48:00|||||||||2
1635461290000|2021-10-28 22:48:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|5
1635461310000|2021-10-28 22:48:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|0
1635461320000|2021-10-28 22:48:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1635461360000|2021-10-28 22:49:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|0
1635461380000|2021-10-28 22:49:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1635461390000|2021-10-28 22:49:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|0
1635461400000|2021-10-28 22:50:00|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|1
1635461410000|2021-10-28 22:50:10|||||||||2
1635461420000|2021-10-28 22:50:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|1
1635461430000|2021-10-28 22:50:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1635461440000|2021-10-28 22:50:40|||||||||2
1635461450000|2021-10-28 22:50:50|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|3
1635461460000|2021-10-28 22:51:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|1
1635461470000|2021-10-28 22:51:10|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|3
1635461480000|2021-10-28 22:51:20|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|0
1635461490000|2021-10-28 22:51:30|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|3
1635461500000|2021-10-28 22:51:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|5
1635461510000|2021-10-28 22:51:50|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|4
1635461520000|2021-10-28 22:52:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|0
1635461530000|2021-10-28 22:52:10|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|0
1635461540000|2021-10-28 22:52:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1635461590000|2021-10-28 22:53:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|2
1635461600000|2021-10-28 22:53:20|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|1
1635461610000|2021-10-28 22:53:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|11
1635461620000|2021-10-28 22:53:40|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1635461630000|2021-10-28 22:53:50|||||||||3
1635461640000|2021-10-28 22:54:00|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|8
1635461650000|2021-10-28 22:54:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1635461660000|2021-10-28 22:54:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|0
1635461670000|2021-10-28 22:54:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|0
1635461680000|2021-10-28 22:54:40|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|4
1635461690000|2021-10-28 22:54:50|2299|2298.7|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1635461700000|2021-10-28 22:55:00|||||||||2
1635461710000|2021-10-28 22:55:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|0
1635461730000|2021-10-28 22:55:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1635461740000|2021-10-28 22:55:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|0
1635461750000|2021-10-28 22:55:50|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|0
1635461760000|2021-10-28 22:56:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|0
1635461770000|2021-10-28 22:56:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1635461790000|2021-10-28 22:56:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|1
1635461820000|2021-10-28 22:57:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|3
1635461830000|2021-10-28 22:57:10|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2299|2298.7|6
1635461840000|2021-10-28 22:57:20|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|0
1635461850000|2021-10-28 22:57:30|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.9|2298.6|2
1635461860000|2021-10-28 22:57:40|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2299|2298.7|2
1635461870000|2021-10-28 22:57:50|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|4
1635461880000|2021-10-28 22:58:00|2299.1|2298.8|2299.3|2299|2299.3|2299|2299|2298.7|14
1635461890000|2021-10-28 22:58:10|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|1
1635461900000|2021-10-28 22:58:20|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|3
1635461910000|2021-10-28 22:58:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|3
1635461920000|2021-10-28 22:58:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|23
1635461930000|2021-10-28 22:58:50|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.3|2299|1
1635461940000|2021-10-28 22:59:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|4
1635461950000|2021-10-28 22:59:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|12
1635461960000|2021-10-28 22:59:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.7|2298.4|31
1635461970000|2021-10-28 22:59:30|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|11
1635461990000|2021-10-28 22:59:50|||||||||5
1635462000000|2021-10-28 23:00:00|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|13
1635462010000|2021-10-28 23:00:10|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|8
1635462020000|2021-10-28 23:00:20|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1635462030000|2021-10-28 23:00:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|6
1635462040000|2021-10-28 23:00:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|3
1635462050000|2021-10-28 23:00:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|2
1635462060000|2021-10-28 23:01:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1635462070000|2021-10-28 23:01:10|||||||||1
1635462090000|2021-10-28 23:01:30|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|1
1635462100000|2021-10-28 23:01:40|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1635462120000|2021-10-28 23:02:00|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|1
1635462130000|2021-10-28 23:02:10|2298.5|2298.2|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|7
1635462140000|2021-10-28 23:02:20|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635462150000|2021-10-28 23:02:30|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|1
1635462160000|2021-10-28 23:02:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1635462180000|2021-10-28 23:03:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|5
1635462190000|2021-10-28 23:03:10|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|1
1635462200000|2021-10-28 23:03:20|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|1
1635462210000|2021-10-28 23:03:30|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|1
1635462220000|2021-10-28 23:03:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|0
1635462230000|2021-10-28 23:03:50|2298.5|2298.2|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|3
1635462240000|2021-10-28 23:04:00|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|0
1635462250000|2021-10-28 23:04:10|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|0
1635462260000|2021-10-28 23:04:20|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|0
1635462270000|2021-10-28 23:04:30|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|2
1635462280000|2021-10-28 23:04:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|0
1635462290000|2021-10-28 23:04:50|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|0
1635462300000|2021-10-28 23:05:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|0
1635462310000|2021-10-28 23:05:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|3
1635462320000|2021-10-28 23:05:20|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|4
1635462330000|2021-10-28 23:05:30|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|3
1635462340000|2021-10-28 23:05:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|2
1635462350000|2021-10-28 23:05:50|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|0
1635462360000|2021-10-28 23:06:00|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|1
1635462370000|2021-10-28 23:06:10|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298|2297.7|6
1635462380000|2021-10-28 23:06:20|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|2
1635462390000|2021-10-28 23:06:30|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|1
1635462400000|2021-10-28 23:06:40|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|1
1635462410000|2021-10-28 23:06:50|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|3
1635462430000|2021-10-28 23:07:10|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|0
1635462440000|2021-10-28 23:07:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|0
1635462450000|2021-10-28 23:07:30|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|6
1635462460000|2021-10-28 23:07:40|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|0
1635462470000|2021-10-28 23:07:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|0
1635462480000|2021-10-28 23:08:00|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|0
1635462490000|2021-10-28 23:08:10|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|0
1635462500000|2021-10-28 23:08:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1635462510000|2021-10-28 23:08:30|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|9
1635462520000|2021-10-28 23:08:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1635462530000|2021-10-28 23:08:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|9
1635462540000|2021-10-28 23:09:00|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|8
1635462550000|2021-10-28 23:09:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1635462560000|2021-10-28 23:09:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|0
1635462570000|2021-10-28 23:09:30|||||||||3
1635462580000|2021-10-28 23:09:40|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|2
1635462590000|2021-10-28 23:09:50|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|2
1635462600000|2021-10-28 23:10:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|7
1635462610000|2021-10-28 23:10:10|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|8
1635462620000|2021-10-28 23:10:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|6
1635462630000|2021-10-28 23:10:30|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|3
1635462640000|2021-10-28 23:10:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|6
1635462650000|2021-10-28 23:10:50|||||||||3
1635462660000|2021-10-28 23:11:00|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1635462670000|2021-10-28 23:11:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|0
1635462680000|2021-10-28 23:11:20|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.9|2297.6|2
1635462700000|2021-10-28 23:11:40|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|1
1635462710000|2021-10-28 23:11:50|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|9
1635462720000|2021-10-28 23:12:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|11
1635462740000|2021-10-28 23:12:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1635462750000|2021-10-28 23:12:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|5
1635462760000|2021-10-28 23:12:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|1
1635462770000|2021-10-28 23:12:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|0
1635462780000|2021-10-28 23:13:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|1
1635462790000|2021-10-28 23:13:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|1
1635462800000|2021-10-28 23:13:20|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|0
1635462810000|2021-10-28 23:13:30|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|0
1635462820000|2021-10-28 23:13:40|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|0
1635462830000|2021-10-28 23:13:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|0
1635462840000|2021-10-28 23:14:00|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|2
1635462850000|2021-10-28 23:14:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|1
1635462860000|2021-10-28 23:14:20|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|3
1635462880000|2021-10-28 23:14:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|0
1635462890000|2021-10-28 23:14:50|||||||||3
1635462900000|2021-10-28 23:15:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|1
1635462910000|2021-10-28 23:15:10|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|3
1635462930000|2021-10-28 23:15:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|0
1635462940000|2021-10-28 23:15:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|2
1635462950000|2021-10-28 23:15:50|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|7
1635462960000|2021-10-28 23:16:00|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|0
1635462970000|2021-10-28 23:16:10|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|1
1635462980000|2021-10-28 23:16:20|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|0
1635462990000|2021-10-28 23:16:30|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1635463000000|2021-10-28 23:16:40|||||||||1
1635463020000|2021-10-28 23:17:00|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.3|2297|11
1635463030000|2021-10-28 23:17:10|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.3|2297|1
1635463040000|2021-10-28 23:17:20|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|2
1635463050000|2021-10-28 23:17:30|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|0
1635463060000|2021-10-28 23:17:40|||||||||4
1635463080000|2021-10-28 23:18:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1635463090000|2021-10-28 23:18:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|1
1635463100000|2021-10-28 23:18:20|||||||||1
1635463110000|2021-10-28 23:18:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|5
1635463120000|2021-10-28 23:18:40|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|3
1635463130000|2021-10-28 23:18:50|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|2
1635463140000|2021-10-28 23:19:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1635463150000|2021-10-28 23:19:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1635463170000|2021-10-28 23:19:30|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|22
1635463180000|2021-10-28 23:19:40|||||||||1
1635463190000|2021-10-28 23:19:50|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|7
1635463200000|2021-10-28 23:20:00|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|1
1635463210000|2021-10-28 23:20:10|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|5
1635463220000|2021-10-28 23:20:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|4
1635463230000|2021-10-28 23:20:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1635463240000|2021-10-28 23:20:40|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1635463250000|2021-10-28 23:20:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|2
1635463260000|2021-10-28 23:21:00|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|1
1635463270000|2021-10-28 23:21:10|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|3
1635463280000|2021-10-28 23:21:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|0
1635463290000|2021-10-28 23:21:30|2297.1|2296.8|2297.3|2297|2297.4|2297.1|2297.1|2296.8|3
1635463300000|2021-10-28 23:21:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1635463310000|2021-10-28 23:21:50|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.3|2297|10
1635463320000|2021-10-28 23:22:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|0
1635463330000|2021-10-28 23:22:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1635463340000|2021-10-28 23:22:20|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|2
1635463350000|2021-10-28 23:22:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1635463360000|2021-10-28 23:22:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|2
1635463370000|2021-10-28 23:22:50|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|0
1635463380000|2021-10-28 23:23:00|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|1
1635463390000|2021-10-28 23:23:10|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|3
1635463400000|2021-10-28 23:23:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1635463410000|2021-10-28 23:23:30|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|1
1635463420000|2021-10-28 23:23:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635463430000|2021-10-28 23:23:50|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635463440000|2021-10-28 23:24:00|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|1
1635463450000|2021-10-28 23:24:10|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|1
1635463460000|2021-10-28 23:24:20|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|1
1635463470000|2021-10-28 23:24:30|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|3
1635463480000|2021-10-28 23:24:40|||||||||1
1635463490000|2021-10-28 23:24:50|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|1
1635463500000|2021-10-28 23:25:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|0
1635463510000|2021-10-28 23:25:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1635463520000|2021-10-28 23:25:20|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|5
1635463530000|2021-10-28 23:25:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|0
1635463540000|2021-10-28 23:25:40|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|5
1635463550000|2021-10-28 23:25:50|||||||||2
1635463560000|2021-10-28 23:26:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|4
1635463570000|2021-10-28 23:26:10|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|3
1635463580000|2021-10-28 23:26:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|50
1635463590000|2021-10-28 23:26:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1635463600000|2021-10-28 23:26:40|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|0
1635463610000|2021-10-28 23:26:50|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.8|2297.5|10
1635463620000|2021-10-28 23:27:00|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|5
1635463660000|2021-10-28 23:27:40|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|2
1635463670000|2021-10-28 23:27:50|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|0
1635463680000|2021-10-28 23:28:00|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|17
1635463690000|2021-10-28 23:28:10|||||||||4
1635463720000|2021-10-28 23:28:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|6
1635463730000|2021-10-28 23:28:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|0
1635463740000|2021-10-28 23:29:00|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|0
1635463750000|2021-10-28 23:29:10|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1635463760000|2021-10-28 23:29:20|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|2
1635463770000|2021-10-28 23:29:30|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1635463780000|2021-10-28 23:29:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|0
1635463790000|2021-10-28 23:29:50|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|1
1635463800000|2021-10-28 23:30:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.3|2297|9
1635463810000|2021-10-28 23:30:10|||||||||2
1635463820000|2021-10-28 23:30:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1635463830000|2021-10-28 23:30:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1635463840000|2021-10-28 23:30:40|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1635463850000|2021-10-28 23:30:50|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.3|2297|1
1635463860000|2021-10-28 23:31:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|1
1635463870000|2021-10-28 23:31:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|0
1635463880000|2021-10-28 23:31:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1635463890000|2021-10-28 23:31:30|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|3
1635463900000|2021-10-28 23:31:40|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|1
1635463910000|2021-10-28 23:31:50|||||||||1
1635463920000|2021-10-28 23:32:00|||||||||1
1635463930000|2021-10-28 23:32:10|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|6
1635463940000|2021-10-28 23:32:20|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|2
1635463950000|2021-10-28 23:32:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1635463960000|2021-10-28 23:32:40|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|0
1635463970000|2021-10-28 23:32:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|1
1635463980000|2021-10-28 23:33:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|2
1635463990000|2021-10-28 23:33:10|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|0
1635464000000|2021-10-28 23:33:20|||||||||3
1635464010000|2021-10-28 23:33:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1635464020000|2021-10-28 23:33:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|0
1635464030000|2021-10-28 23:33:50|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|1
1635464040000|2021-10-28 23:34:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|3
1635464070000|2021-10-28 23:34:30|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|7
1635464080000|2021-10-28 23:34:40|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|3
1635464090000|2021-10-28 23:34:50|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|1
1635464110000|2021-10-28 23:35:10|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|3
1635464120000|2021-10-28 23:35:20|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|0
1635464130000|2021-10-28 23:35:30|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|3
1635464140000|2021-10-28 23:35:40|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|3
1635464150000|2021-10-28 23:35:50|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|1
1635464160000|2021-10-28 23:36:00|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|0
1635464170000|2021-10-28 23:36:10|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|0
1635464180000|2021-10-28 23:36:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|4
1635464200000|2021-10-28 23:36:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|0
1635464210000|2021-10-28 23:36:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|0
1635464220000|2021-10-28 23:37:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1635464230000|2021-10-28 23:37:10|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|0
1635464250000|2021-10-28 23:37:30|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|6
1635464260000|2021-10-28 23:37:40|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|1
1635464270000|2021-10-28 23:37:50|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|0
1635464280000|2021-10-28 23:38:00|||||||||1
1635464300000|2021-10-28 23:38:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|1
1635464310000|2021-10-28 23:38:30|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|1
1635464320000|2021-10-28 23:38:40|2297.6|2297.3|2297.9|2297.6|2298|2297.7|2297.6|2297.3|1
1635464330000|2021-10-28 23:38:50|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|0
1635464340000|2021-10-28 23:39:00|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|0
1635464350000|2021-10-28 23:39:10|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|0
1635464360000|2021-10-28 23:39:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|0
1635464370000|2021-10-28 23:39:30|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|1
1635464380000|2021-10-28 23:39:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|0
1635464390000|2021-10-28 23:39:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|0
1635464400000|2021-10-28 23:40:00|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|0
1635464420000|2021-10-28 23:40:20|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.8|2297.5|0
1635464430000|2021-10-28 23:40:30|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|1
1635464440000|2021-10-28 23:40:40|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|0
1635464450000|2021-10-28 23:40:50|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|0
1635464460000|2021-10-28 23:41:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|0
1635464470000|2021-10-28 23:41:10|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|2
1635464480000|2021-10-28 23:41:20|||||||||1
1635464490000|2021-10-28 23:41:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1635464500000|2021-10-28 23:41:40|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|0
1635464510000|2021-10-28 23:41:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|1
1635464530000|2021-10-28 23:42:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|0
1635464540000|2021-10-28 23:42:20|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|1
1635464550000|2021-10-28 23:42:30|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|1
1635464560000|2021-10-28 23:42:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1635464570000|2021-10-28 23:42:50|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.3|2297|0
1635464580000|2021-10-28 23:43:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|0
1635464590000|2021-10-28 23:43:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|6
1635464600000|2021-10-28 23:43:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|2
1635464610000|2021-10-28 23:43:30|||||||||1
1635464630000|2021-10-28 23:43:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|7
1635464640000|2021-10-28 23:44:00|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635464650000|2021-10-28 23:44:10|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|2
1635464660000|2021-10-28 23:44:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1635464670000|2021-10-28 23:44:30|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|0
1635464680000|2021-10-28 23:44:40|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|1
1635464690000|2021-10-28 23:44:50|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|1
1635464700000|2021-10-28 23:45:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|3
1635464710000|2021-10-28 23:45:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|1
1635464720000|2021-10-28 23:45:20|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|1
1635464730000|2021-10-28 23:45:30|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1635464740000|2021-10-28 23:45:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|0
1635464750000|2021-10-28 23:45:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1635464760000|2021-10-28 23:46:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|0
1635464770000|2021-10-28 23:46:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|0
1635464780000|2021-10-28 23:46:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|1
1635464790000|2021-10-28 23:46:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635464800000|2021-10-28 23:46:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|0
1635464810000|2021-10-28 23:46:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|4
1635464820000|2021-10-28 23:47:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|1
1635464830000|2021-10-28 23:47:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|6
1635464840000|2021-10-28 23:47:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.8|2297.5|9
1635464850000|2021-10-28 23:47:30|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|6
1635464860000|2021-10-28 23:47:40|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|0
1635464870000|2021-10-28 23:47:50|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|15
1635464880000|2021-10-28 23:48:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1635464890000|2021-10-28 23:48:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1635464920000|2021-10-28 23:48:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|0
1635464940000|2021-10-28 23:49:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|0
1635464950000|2021-10-28 23:49:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1635464960000|2021-10-28 23:49:20|||||||||3
1635464970000|2021-10-28 23:49:30|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|0
1635464980000|2021-10-28 23:49:40|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|3
1635464990000|2021-10-28 23:49:50|||||||||2
1635465000000|2021-10-28 23:50:00|||||||||5
1635465010000|2021-10-28 23:50:10|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.2|2297.9|6
1635465020000|2021-10-28 23:50:20|2298.4|2298.1|2298.5|2298.2|2298.6|2298.3|2298.3|2298|3
1635465030000|2021-10-28 23:50:30|2298.4|2298.1|2298.5|2298.2|2298.6|2298.3|2298.4|2298.1|1
1635465040000|2021-10-28 23:50:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|5
1635465050000|2021-10-28 23:50:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1635465060000|2021-10-28 23:51:00|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|1
1635465070000|2021-10-28 23:51:10|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|8
1635465080000|2021-10-28 23:51:20|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|0
1635465090000|2021-10-28 23:51:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|0
1635465100000|2021-10-28 23:51:40|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635465110000|2021-10-28 23:51:50|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|10
1635465120000|2021-10-28 23:52:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|0
1635465130000|2021-10-28 23:52:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|0
1635465140000|2021-10-28 23:52:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|0
1635465150000|2021-10-28 23:52:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|0
1635465160000|2021-10-28 23:52:40|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|6
1635465170000|2021-10-28 23:52:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|3
1635465180000|2021-10-28 23:53:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1635465190000|2021-10-28 23:53:10|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|2
1635465200000|2021-10-28 23:53:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|5
1635465210000|2021-10-28 23:53:30|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|1
1635465220000|2021-10-28 23:53:40|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|4
1635465230000|2021-10-28 23:53:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|1
1635465240000|2021-10-28 23:54:00|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|3
1635465260000|2021-10-28 23:54:20|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|1
1635465270000|2021-10-28 23:54:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635465280000|2021-10-28 23:54:40|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|2
1635465290000|2021-10-28 23:54:50|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|3
1635465300000|2021-10-28 23:55:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|0
1635465320000|2021-10-28 23:55:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1635465330000|2021-10-28 23:55:30|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|1
1635465340000|2021-10-28 23:55:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635465350000|2021-10-28 23:55:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|3
1635465360000|2021-10-28 23:56:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1635465370000|2021-10-28 23:56:10|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|0
1635465380000|2021-10-28 23:56:20|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|0
1635465390000|2021-10-28 23:56:30|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|0
1635465400000|2021-10-28 23:56:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|0
1635465410000|2021-10-28 23:56:50|2298.6|2298.3|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|0
1635465420000|2021-10-28 23:57:00|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298|2297.7|7
1635465430000|2021-10-28 23:57:10|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|1
1635465440000|2021-10-28 23:57:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|0
1635465450000|2021-10-28 23:57:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|0
1635465470000|2021-10-28 23:57:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|0
1635465480000|2021-10-28 23:58:00|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|0
1635465490000|2021-10-28 23:58:10|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|2
1635465500000|2021-10-28 23:58:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|0
1635465510000|2021-10-28 23:58:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|0
1635465520000|2021-10-28 23:58:40|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635465530000|2021-10-28 23:58:50|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|0
1635465560000|2021-10-28 23:59:20|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|1
1635465570000|2021-10-28 23:59:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|0
1635465580000|2021-10-28 23:59:40|2298.3|2298|2297.8|2297.5|2298.3|2298|2297.8|2297.5|19
1635465590000|2021-10-28 23:59:50|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|0
1635465600000|2021-10-29 00:00:00|2297.8|2297.5|2297.5|2297.2|2298|2297.7|2297.4|2297.1|41
1635465610000|2021-10-29 00:00:10|2297.6|2297.3|2298.5|2298.2|2298.5|2298.2|2297.5|2297.2|19
1635465620000|2021-10-29 00:00:20|2298.3|2298|2298.6|2298.3|2298.7|2298.4|2298.3|2298|10
1635465630000|2021-10-29 00:00:30|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|2
1635465640000|2021-10-29 00:00:40|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|1
1635465650000|2021-10-29 00:00:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|6
1635465660000|2021-10-29 00:01:00|2298.5|2298.2|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|6
1635465670000|2021-10-29 00:01:10|2298.8|2298.5|2298.6|2298.3|2298.9|2298.6|2298.5|2298.2|6
1635465680000|2021-10-29 00:01:20|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|5
1635465690000|2021-10-29 00:01:30|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|9
1635465700000|2021-10-29 00:01:40|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|4
1635465710000|2021-10-29 00:01:50|2299.1|2298.8|2299.1|2298.8|2299.3|2299|2298.8|2298.5|18
1635465720000|2021-10-29 00:02:00|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.7|2298.4|17
1635465730000|2021-10-29 00:02:10|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|1
1635465740000|2021-10-29 00:02:20|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|4
1635465750000|2021-10-29 00:02:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|6
1635465760000|2021-10-29 00:02:40|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|0
1635465770000|2021-10-29 00:02:50|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|3
1635465780000|2021-10-29 00:03:00|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|8
1635465790000|2021-10-29 00:03:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|0
1635465800000|2021-10-29 00:03:20|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.9|2298.6|4
1635465810000|2021-10-29 00:03:30|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.5|2298.2|2
1635465820000|2021-10-29 00:03:40|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|1
1635465830000|2021-10-29 00:03:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|4
1635465840000|2021-10-29 00:04:00|2298.5|2298.2|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|2
1635465850000|2021-10-29 00:04:10|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|0
1635465860000|2021-10-29 00:04:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298|2297.7|0
1635465870000|2021-10-29 00:04:30|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|0
1635465880000|2021-10-29 00:04:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635465890000|2021-10-29 00:04:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1635465900000|2021-10-29 00:05:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.3|2298|2
1635465910000|2021-10-29 00:05:10|2298.4|2298.1|2298.3|2298|2298.5|2298.2|2298.3|2298|4
1635465920000|2021-10-29 00:05:20|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2297.9|2297.6|4
1635465930000|2021-10-29 00:05:30|2297.9|2297.6|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|7
1635465940000|2021-10-29 00:05:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|0
1635465950000|2021-10-29 00:05:50|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|1
1635465960000|2021-10-29 00:06:00|2297.5|2297.2|2298.1|2297.8|2298.1|2297.8|2297.5|2297.2|5
1635465970000|2021-10-29 00:06:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|0
1635465980000|2021-10-29 00:06:20|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|0
1635465990000|2021-10-29 00:06:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1635466000000|2021-10-29 00:06:40|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|1
1635466010000|2021-10-29 00:06:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|2
1635466020000|2021-10-29 00:07:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|0
1635466030000|2021-10-29 00:07:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|0
1635466040000|2021-10-29 00:07:20|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|0
1635466050000|2021-10-29 00:07:30|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|1
1635466060000|2021-10-29 00:07:40|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|4
1635466070000|2021-10-29 00:07:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|2
1635466080000|2021-10-29 00:08:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|0
1635466090000|2021-10-29 00:08:10|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1635466100000|2021-10-29 00:08:20|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.7|2298.4|1
1635466110000|2021-10-29 00:08:30|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|2
1635466120000|2021-10-29 00:08:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1635466130000|2021-10-29 00:08:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1635466140000|2021-10-29 00:09:00|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|2
1635466150000|2021-10-29 00:09:10|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.8|2298.5|0
1635466160000|2021-10-29 00:09:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1635466170000|2021-10-29 00:09:30|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|2
1635466180000|2021-10-29 00:09:40|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2299.1|2298.8|3
1635466190000|2021-10-29 00:09:50|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|1
1635466200000|2021-10-29 00:10:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|1
1635466210000|2021-10-29 00:10:10|2299|2298.7|2298.6|2298.3|2299|2298.7|2298.6|2298.3|3
1635466220000|2021-10-29 00:10:20|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|1
1635466230000|2021-10-29 00:10:30|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.4|2298.1|5
1635466240000|2021-10-29 00:10:40|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|0
1635466250000|2021-10-29 00:10:50|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|3
1635466260000|2021-10-29 00:11:00|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|1
1635466270000|2021-10-29 00:11:10|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.2|2297.9|1
1635466280000|2021-10-29 00:11:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|6
1635466290000|2021-10-29 00:11:30|2298.2|2297.9|2297.7|2297.4|2298.2|2297.9|2297.7|2297.4|4
1635466300000|2021-10-29 00:11:40|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|2
1635466310000|2021-10-29 00:11:50|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|3
1635466320000|2021-10-29 00:12:00|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|1
1635466330000|2021-10-29 00:12:10|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|1
1635466340000|2021-10-29 00:12:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|0
1635466350000|2021-10-29 00:12:30|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|1
1635466360000|2021-10-29 00:12:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|4
1635466370000|2021-10-29 00:12:50|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|2
1635466380000|2021-10-29 00:13:00|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|2
1635466390000|2021-10-29 00:13:10|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|4
1635466400000|2021-10-29 00:13:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|0
1635466410000|2021-10-29 00:13:30|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|3
1635466420000|2021-10-29 00:13:40|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|1
1635466430000|2021-10-29 00:13:50|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|1
1635466440000|2021-10-29 00:14:00|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|5
1635466450000|2021-10-29 00:14:10|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|1
1635466460000|2021-10-29 00:14:20|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|1
1635466470000|2021-10-29 00:14:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|6
1635466480000|2021-10-29 00:14:40|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|1
1635466490000|2021-10-29 00:14:50|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635466500000|2021-10-29 00:15:00|2297.4|2297.1|2295.7|2295.4|2297.4|2297.1|2295.6|2295.3|157
1635466510000|2021-10-29 00:15:10|2295.8|2295.5|2296.3|2296|2296.5|2296.2|2295.8|2295.5|26
1635466520000|2021-10-29 00:15:20|2296.2|2295.9|2295.9|2295.6|2296.3|2296|2295.9|2295.6|16
1635466530000|2021-10-29 00:15:30|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|4
1635466540000|2021-10-29 00:15:40|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|6
1635466550000|2021-10-29 00:15:50|2295.9|2295.6|2296.1|2295.8|2296.3|2296|2295.9|2295.6|15
1635466560000|2021-10-29 00:16:00|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|2
1635466570000|2021-10-29 00:16:10|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.7|2295.4|8
1635466580000|2021-10-29 00:16:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|2
1635466590000|2021-10-29 00:16:30|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|11
1635466600000|2021-10-29 00:16:40|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|2
1635466610000|2021-10-29 00:16:50|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|5
1635466620000|2021-10-29 00:17:00|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|12
1635466630000|2021-10-29 00:17:10|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|5
1635466640000|2021-10-29 00:17:20|2295.9|2295.6|2296.3|2296|2296.3|2296|2295.9|2295.6|14
1635466650000|2021-10-29 00:17:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|1
1635466670000|2021-10-29 00:17:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1635466680000|2021-10-29 00:18:00|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|10
1635466690000|2021-10-29 00:18:10|2296.3|2296|2296.1|2295.8|2296.4|2296.1|2296|2295.7|21
1635466700000|2021-10-29 00:18:20|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|0
1635466710000|2021-10-29 00:18:30|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|2
1635466720000|2021-10-29 00:18:40|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|5
1635466730000|2021-10-29 00:18:50|2295.8|2295.5|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|16
1635466740000|2021-10-29 00:19:00|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.4|2295.1|6
1635466750000|2021-10-29 00:19:10|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|5
1635466760000|2021-10-29 00:19:20|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635466770000|2021-10-29 00:19:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1635466780000|2021-10-29 00:19:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|11
1635466790000|2021-10-29 00:19:50|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|3
1635466800000|2021-10-29 00:20:00|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|4
1635466810000|2021-10-29 00:20:10|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|5
1635466820000|2021-10-29 00:20:20|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635466830000|2021-10-29 00:20:30|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|19
1635466840000|2021-10-29 00:20:40|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|8
1635466850000|2021-10-29 00:20:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|0
1635466860000|2021-10-29 00:21:00|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|6
1635466870000|2021-10-29 00:21:10|2295.2|2294.9|2295.7|2295.4|2295.7|2295.4|2295.2|2294.9|1
1635466880000|2021-10-29 00:21:20|2295.6|2295.3|2296|2295.7|2296|2295.7|2295.6|2295.3|5
1635466890000|2021-10-29 00:21:30|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.7|2295.4|6
1635466900000|2021-10-29 00:21:40|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|6
1635466910000|2021-10-29 00:21:50|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|1
1635466920000|2021-10-29 00:22:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|5
1635466930000|2021-10-29 00:22:10|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.7|2295.4|3
1635466940000|2021-10-29 00:22:20|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.9|2295.6|0
1635466950000|2021-10-29 00:22:30|2295.9|2295.6|2295.4|2295.1|2296|2295.7|2295.4|2295.1|2
1635466960000|2021-10-29 00:22:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|0
1635466970000|2021-10-29 00:22:50|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.2|2294.9|4
1635466980000|2021-10-29 00:23:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|3
1635466990000|2021-10-29 00:23:10|2294.9|2294.6|2294.6|2294.3|2295|2294.7|2294.6|2294.3|15
1635467000000|2021-10-29 00:23:20|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|17
1635467010000|2021-10-29 00:23:30|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|8
1635467020000|2021-10-29 00:23:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|29
1635467030000|2021-10-29 00:23:50|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|14
1635467040000|2021-10-29 00:24:00|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|38
1635467050000|2021-10-29 00:24:10|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|4
1635467060000|2021-10-29 00:24:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.7|2293.4|4
1635467070000|2021-10-29 00:24:30|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|1
1635467080000|2021-10-29 00:24:40|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294|2293.7|7
1635467090000|2021-10-29 00:24:50|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2293.9|2293.6|4
1635467100000|2021-10-29 00:25:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|4
1635467110000|2021-10-29 00:25:10|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|1
1635467120000|2021-10-29 00:25:20|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.7|2293.4|7
1635467130000|2021-10-29 00:25:30|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|5
1635467140000|2021-10-29 00:25:40|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|5
1635467150000|2021-10-29 00:25:50|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|1
1635467160000|2021-10-29 00:26:00|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|0
1635467170000|2021-10-29 00:26:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|2
1635467180000|2021-10-29 00:26:20|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|4
1635467190000|2021-10-29 00:26:30|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635467200000|2021-10-29 00:26:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635467210000|2021-10-29 00:26:50|2294.3|2294|2294.1|2293.8|2294.3|2294|2294|2293.7|7
1635467220000|2021-10-29 00:27:00|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|6
1635467230000|2021-10-29 00:27:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1635467240000|2021-10-29 00:27:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.8|2293.5|3
1635467250000|2021-10-29 00:27:30|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635467260000|2021-10-29 00:27:40|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|1
1635467270000|2021-10-29 00:27:50|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|5
1635467280000|2021-10-29 00:28:00|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|0
1635467290000|2021-10-29 00:28:10|2294.2|2293.9|2294.3|2294|2294.5|2294.2|2294.2|2293.9|9
1635467300000|2021-10-29 00:28:20|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|2
1635467310000|2021-10-29 00:28:30|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|1
1635467320000|2021-10-29 00:28:40|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635467330000|2021-10-29 00:28:50|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635467340000|2021-10-29 00:29:00|||||||||2
1635467350000|2021-10-29 00:29:10|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|1
1635467360000|2021-10-29 00:29:20|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|0
1635467370000|2021-10-29 00:29:30|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|0
1635467380000|2021-10-29 00:29:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|3
1635467390000|2021-10-29 00:29:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|1
1635467400000|2021-10-29 00:30:00|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|7
1635467410000|2021-10-29 00:30:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.8|2293.5|9
1635467420000|2021-10-29 00:30:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|4
1635467430000|2021-10-29 00:30:30|2294.1|2293.8|2294.4|2294.1|2294.5|2294.2|2294|2293.7|5
1635467440000|2021-10-29 00:30:40|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.3|2294|14
1635467450000|2021-10-29 00:30:50|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|4
1635467460000|2021-10-29 00:31:00|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|4
1635467470000|2021-10-29 00:31:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|8
1635467480000|2021-10-29 00:31:20|2294.2|2293.9|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|2
1635467490000|2021-10-29 00:31:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.3|2294|2
1635467500000|2021-10-29 00:31:40|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|2
1635467510000|2021-10-29 00:31:50|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|5
1635467520000|2021-10-29 00:32:00|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|1
1635467530000|2021-10-29 00:32:10|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|1
1635467540000|2021-10-29 00:32:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|1
1635467550000|2021-10-29 00:32:30|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635467560000|2021-10-29 00:32:40|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|5
1635467570000|2021-10-29 00:32:50|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|1
1635467580000|2021-10-29 00:33:00|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|1
1635467590000|2021-10-29 00:33:10|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|1
1635467600000|2021-10-29 00:33:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635467610000|2021-10-29 00:33:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|2
1635467620000|2021-10-29 00:33:40|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.5|2294.2|6
1635467630000|2021-10-29 00:33:50|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|1
1635467640000|2021-10-29 00:34:00|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|2
1635467650000|2021-10-29 00:34:10|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|3
1635467660000|2021-10-29 00:34:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635467670000|2021-10-29 00:34:30|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635467680000|2021-10-29 00:34:40|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|3
1635467690000|2021-10-29 00:34:50|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|0
1635467700000|2021-10-29 00:35:00|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|1
1635467710000|2021-10-29 00:35:10|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|0
1635467720000|2021-10-29 00:35:20|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|8
1635467730000|2021-10-29 00:35:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|1
1635467740000|2021-10-29 00:35:40|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|2
1635467750000|2021-10-29 00:35:50|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|0
1635467760000|2021-10-29 00:36:00|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.4|2294.1|2
1635467770000|2021-10-29 00:36:10|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|5
1635467780000|2021-10-29 00:36:20|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635467790000|2021-10-29 00:36:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|0
1635467800000|2021-10-29 00:36:40|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|1
1635467810000|2021-10-29 00:36:50|2294.7|2294.4|2294.9|2294.6|2295|2294.7|2294.7|2294.4|5
1635467820000|2021-10-29 00:37:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|3
1635467830000|2021-10-29 00:37:10|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|1
1635467840000|2021-10-29 00:37:20|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635467850000|2021-10-29 00:37:30|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|1
1635467860000|2021-10-29 00:37:40|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1635467870000|2021-10-29 00:37:50|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|0
1635467880000|2021-10-29 00:38:00|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|4
1635467890000|2021-10-29 00:38:10|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635467900000|2021-10-29 00:38:20|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|2
1635467910000|2021-10-29 00:38:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|1
1635467920000|2021-10-29 00:38:40|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|1
1635467940000|2021-10-29 00:39:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635467950000|2021-10-29 00:39:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635467960000|2021-10-29 00:39:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|0
1635467970000|2021-10-29 00:39:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.2|2294.9|0
1635467980000|2021-10-29 00:39:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635468000000|2021-10-29 00:40:00|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|3
1635468010000|2021-10-29 00:40:10|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635468030000|2021-10-29 00:40:30|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|1
1635468040000|2021-10-29 00:40:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635468050000|2021-10-29 00:40:50|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635468060000|2021-10-29 00:41:00|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|2
1635468070000|2021-10-29 00:41:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|5
1635468080000|2021-10-29 00:41:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|3
1635468090000|2021-10-29 00:41:30|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635468100000|2021-10-29 00:41:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635468110000|2021-10-29 00:41:50|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|5
1635468120000|2021-10-29 00:42:00|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|4
1635468130000|2021-10-29 00:42:10|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635468140000|2021-10-29 00:42:20|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|6
1635468150000|2021-10-29 00:42:30|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|3
1635468160000|2021-10-29 00:42:40|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635468170000|2021-10-29 00:42:50|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|0
1635468180000|2021-10-29 00:43:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|1
1635468190000|2021-10-29 00:43:10|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635468200000|2021-10-29 00:43:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635468210000|2021-10-29 00:43:30|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|1
1635468220000|2021-10-29 00:43:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1635468230000|2021-10-29 00:43:50|2295.7|2295.4|2296.1|2295.8|2296.2|2295.9|2295.7|2295.4|16
1635468240000|2021-10-29 00:44:00|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|3
1635468250000|2021-10-29 00:44:10|2296.1|2295.8|2296.5|2296.2|2296.5|2296.2|2296|2295.7|13
1635468260000|2021-10-29 00:44:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|2
1635468270000|2021-10-29 00:44:30|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|3
1635468280000|2021-10-29 00:44:40|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|0
1635468290000|2021-10-29 00:44:50|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|1
1635468300000|2021-10-29 00:45:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|2
1635468310000|2021-10-29 00:45:10|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|6
1635468320000|2021-10-29 00:45:20|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.7|2295.4|1
1635468330000|2021-10-29 00:45:30|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|3
1635468340000|2021-10-29 00:45:40|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|1
1635468350000|2021-10-29 00:45:50|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635468360000|2021-10-29 00:46:00|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|7
1635468370000|2021-10-29 00:46:10|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|1
1635468380000|2021-10-29 00:46:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.7|2294.4|3
1635468390000|2021-10-29 00:46:30|2294.8|2294.5|2294.8|2294.5|2295|2294.7|2294.7|2294.4|4
1635468400000|2021-10-29 00:46:40|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|3
1635468410000|2021-10-29 00:46:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635468420000|2021-10-29 00:47:00|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|4
1635468430000|2021-10-29 00:47:10|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.7|2294.4|7
1635468440000|2021-10-29 00:47:20|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|7
1635468450000|2021-10-29 00:47:30|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2294|2293.7|10
1635468460000|2021-10-29 00:47:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|2
1635468470000|2021-10-29 00:47:50|2294|2293.7|2294|2293.7|2294.2|2293.9|2294|2293.7|2
1635468480000|2021-10-29 00:48:00|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|3
1635468490000|2021-10-29 00:48:10|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|3
1635468500000|2021-10-29 00:48:20|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635468510000|2021-10-29 00:48:30|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|3
1635468520000|2021-10-29 00:48:40|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635468530000|2021-10-29 00:48:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|3
1635468540000|2021-10-29 00:49:00|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|17
1635468550000|2021-10-29 00:49:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|5
1635468560000|2021-10-29 00:49:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|3
1635468570000|2021-10-29 00:49:30|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|3
1635468580000|2021-10-29 00:49:40|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.7|2293.4|2
1635468590000|2021-10-29 00:49:50|||||||||1
1635468600000|2021-10-29 00:50:00|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|8
1635468610000|2021-10-29 00:50:10|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|1
1635468620000|2021-10-29 00:50:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|1
1635468630000|2021-10-29 00:50:30|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|1
1635468640000|2021-10-29 00:50:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|4
1635468650000|2021-10-29 00:50:50|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|2
1635468660000|2021-10-29 00:51:00|2294.2|2293.9|2294|2293.7|2294.3|2294|2294|2293.7|3
1635468670000|2021-10-29 00:51:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|4
1635468680000|2021-10-29 00:51:20|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635468690000|2021-10-29 00:51:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635468700000|2021-10-29 00:51:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635468710000|2021-10-29 00:51:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294|2293.7|1
1635468720000|2021-10-29 00:52:00|2294.3|2294|2294|2293.7|2294.3|2294|2294|2293.7|0
1635468730000|2021-10-29 00:52:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635468740000|2021-10-29 00:52:20|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635468750000|2021-10-29 00:52:30|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635468760000|2021-10-29 00:52:40|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635468770000|2021-10-29 00:52:50|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635468780000|2021-10-29 00:53:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635468790000|2021-10-29 00:53:10|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635468800000|2021-10-29 00:53:20|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|0
1635468810000|2021-10-29 00:53:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|4
1635468820000|2021-10-29 00:53:40|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|1
1635468830000|2021-10-29 00:53:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635468840000|2021-10-29 00:54:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635468850000|2021-10-29 00:54:10|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635468860000|2021-10-29 00:54:20|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635468870000|2021-10-29 00:54:30|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|4
1635468880000|2021-10-29 00:54:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635468890000|2021-10-29 00:54:50|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|9
1635468900000|2021-10-29 00:55:00|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|5
1635468910000|2021-10-29 00:55:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|7
1635468920000|2021-10-29 00:55:20|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1635468930000|2021-10-29 00:55:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|3
1635468940000|2021-10-29 00:55:40|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|1
1635468950000|2021-10-29 00:55:50|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|19
1635468960000|2021-10-29 00:56:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1635468970000|2021-10-29 00:56:10|||||||||1
1635468980000|2021-10-29 00:56:20|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|5
1635468990000|2021-10-29 00:56:30|2293.3|2293|2293.1|2292.8|2293.3|2293|2293|2292.7|3
1635469000000|2021-10-29 00:56:40|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|6
1635469010000|2021-10-29 00:56:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1635469020000|2021-10-29 00:57:00|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2293|2292.7|1
1635469030000|2021-10-29 00:57:10|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635469040000|2021-10-29 00:57:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|4
1635469050000|2021-10-29 00:57:30|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|2
1635469060000|2021-10-29 00:57:40|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|7
1635469070000|2021-10-29 00:57:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|9
1635469080000|2021-10-29 00:58:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635469090000|2021-10-29 00:58:10|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2293|2292.7|2
1635469100000|2021-10-29 00:58:20|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.7|2292.4|97
1635469110000|2021-10-29 00:58:30|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|1
1635469120000|2021-10-29 00:58:40|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|4
1635469130000|2021-10-29 00:58:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|4
1635469140000|2021-10-29 00:59:00|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|1
1635469150000|2021-10-29 00:59:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|2
1635469160000|2021-10-29 00:59:20|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|1
1635469170000|2021-10-29 00:59:30|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|5
1635469180000|2021-10-29 00:59:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|0
1635469190000|2021-10-29 00:59:50|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|3
1635469200000|2021-10-29 01:00:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.3|2293|7
1635469210000|2021-10-29 01:00:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|5
1635469220000|2021-10-29 01:00:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|2
1635469230000|2021-10-29 01:00:30|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|5
1635469240000|2021-10-29 01:00:40|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|4
1635469250000|2021-10-29 01:00:50|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|4
1635469260000|2021-10-29 01:01:00|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|1
1635469270000|2021-10-29 01:01:10|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|2
1635469280000|2021-10-29 01:01:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635469290000|2021-10-29 01:01:30|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635469300000|2021-10-29 01:01:40|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|2
1635469310000|2021-10-29 01:01:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635469320000|2021-10-29 01:02:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|4
1635469330000|2021-10-29 01:02:10|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|1
1635469340000|2021-10-29 01:02:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|1
1635469350000|2021-10-29 01:02:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.3|2293|0
1635469360000|2021-10-29 01:02:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635469370000|2021-10-29 01:02:50|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|0
1635469380000|2021-10-29 01:03:00|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|10
1635469390000|2021-10-29 01:03:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|2
1635469400000|2021-10-29 01:03:20|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|21
1635469410000|2021-10-29 01:03:30|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|11
1635469420000|2021-10-29 01:03:40|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.3|2292|23
1635469430000|2021-10-29 01:03:50|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|0
1635469440000|2021-10-29 01:04:00|2292.4|2292.1|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|13
1635469450000|2021-10-29 01:04:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|1
1635469460000|2021-10-29 01:04:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635469470000|2021-10-29 01:04:30|2292.3|2292|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|28
1635469480000|2021-10-29 01:04:40|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|6
1635469490000|2021-10-29 01:04:50|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|17
1635469500000|2021-10-29 01:05:00|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|6
1635469510000|2021-10-29 01:05:10|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|33
1635469520000|2021-10-29 01:05:20|2291.3|2291|2291.3|2291|2291.5|2291.2|2291.2|2290.9|14
1635469530000|2021-10-29 01:05:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635469540000|2021-10-29 01:05:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|5
1635469550000|2021-10-29 01:05:50|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|2
1635469560000|2021-10-29 01:06:00|2291.4|2291.1|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|2
1635469570000|2021-10-29 01:06:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635469580000|2021-10-29 01:06:20|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|3
1635469590000|2021-10-29 01:06:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|4
1635469600000|2021-10-29 01:06:40|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1635469610000|2021-10-29 01:06:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|1
1635469620000|2021-10-29 01:07:00|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635469630000|2021-10-29 01:07:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|4
1635469640000|2021-10-29 01:07:20|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635469650000|2021-10-29 01:07:30|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|1
1635469660000|2021-10-29 01:07:40|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.2|2290.9|2
1635469670000|2021-10-29 01:07:50|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635469680000|2021-10-29 01:08:00|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|0
1635469690000|2021-10-29 01:08:10|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|1
1635469700000|2021-10-29 01:08:20|||||||||1
1635469720000|2021-10-29 01:08:40|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635469730000|2021-10-29 01:08:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635469740000|2021-10-29 01:09:00|2291.3|2291|2291.1|2290.8|2291.3|2291|2290.9|2290.6|6
1635469750000|2021-10-29 01:09:10|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|1
1635469760000|2021-10-29 01:09:20|2290.9|2290.6|2290.6|2290.3|2291|2290.7|2290.6|2290.3|28
1635469770000|2021-10-29 01:09:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|11
1635469780000|2021-10-29 01:09:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|8
1635469790000|2021-10-29 01:09:50|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|13
1635469800000|2021-10-29 01:10:00|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|16
1635469810000|2021-10-29 01:10:10|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|4
1635469820000|2021-10-29 01:10:20|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|0
1635469830000|2021-10-29 01:10:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1635469840000|2021-10-29 01:10:40|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|2
1635469850000|2021-10-29 01:10:50|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|0
1635469860000|2021-10-29 01:11:00|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|2
1635469870000|2021-10-29 01:11:10|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635469880000|2021-10-29 01:11:20|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|1
1635469890000|2021-10-29 01:11:30|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|5
1635469900000|2021-10-29 01:11:40|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|0
1635469920000|2021-10-29 01:12:00|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|3
1635469930000|2021-10-29 01:12:10|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1635469940000|2021-10-29 01:12:20|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|1
1635469950000|2021-10-29 01:12:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|0
1635469960000|2021-10-29 01:12:40|2291.2|2290.9|2291.5|2291.2|2291.6|2291.3|2291.2|2290.9|4
1635469970000|2021-10-29 01:12:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|4
1635469980000|2021-10-29 01:13:00|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.2|2290.9|8
1635469990000|2021-10-29 01:13:10|||||||||1
1635470000000|2021-10-29 01:13:20|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|2
1635470010000|2021-10-29 01:13:30|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|5
1635470020000|2021-10-29 01:13:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|1
1635470030000|2021-10-29 01:13:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|9
1635470040000|2021-10-29 01:14:00|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|0
1635470050000|2021-10-29 01:14:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1635470060000|2021-10-29 01:14:20|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|6
1635470070000|2021-10-29 01:14:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|3
1635470080000|2021-10-29 01:14:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635470090000|2021-10-29 01:14:50|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|1
1635470100000|2021-10-29 01:15:00|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|2
1635470110000|2021-10-29 01:15:10|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|0
1635470120000|2021-10-29 01:15:20|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|4
1635470130000|2021-10-29 01:15:30|2292.1|2291.8|2291.9|2291.6|2292.2|2291.9|2291.8|2291.5|14
1635470140000|2021-10-29 01:15:40|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|0
1635470150000|2021-10-29 01:15:50|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|5
1635470160000|2021-10-29 01:16:00|2292.1|2291.8|2292.3|2292|2292.3|2292|2291.8|2291.5|5
1635470170000|2021-10-29 01:16:10|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|2
1635470180000|2021-10-29 01:16:20|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635470190000|2021-10-29 01:16:30|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292|2291.7|1
1635470200000|2021-10-29 01:16:40|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292.1|2291.8|0
1635470210000|2021-10-29 01:16:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|0
1635470220000|2021-10-29 01:17:00|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|0
1635470230000|2021-10-29 01:17:10|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|3
1635470240000|2021-10-29 01:17:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635470250000|2021-10-29 01:17:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|0
1635470260000|2021-10-29 01:17:40|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|1
1635470270000|2021-10-29 01:17:50|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|0
1635470280000|2021-10-29 01:18:00|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|3
1635470290000|2021-10-29 01:18:10|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635470300000|2021-10-29 01:18:20|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|2
1635470310000|2021-10-29 01:18:30|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|0
1635470320000|2021-10-29 01:18:40|2292|2291.7|2292|2291.7|2292.2|2291.9|2292|2291.7|2
1635470330000|2021-10-29 01:18:50|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635470340000|2021-10-29 01:19:00|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|3
1635470350000|2021-10-29 01:19:10|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292|2291.7|1
1635470360000|2021-10-29 01:19:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|2
1635470370000|2021-10-29 01:19:30|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|1
1635470380000|2021-10-29 01:19:40|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635470390000|2021-10-29 01:19:50|2292.2|2291.9|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|0
1635470400000|2021-10-29 01:20:00|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|0
1635470410000|2021-10-29 01:20:10|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|2
1635470420000|2021-10-29 01:20:20|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|8
1635470430000|2021-10-29 01:20:30|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|2
1635470440000|2021-10-29 01:20:40|2291.3|2291|2291.3|2291|2291.3|2291|2291.1|2290.8|5
1635470450000|2021-10-29 01:20:50|2291.2|2290.9|2290.9|2290.6|2291.2|2290.9|2290.8|2290.5|12
1635470460000|2021-10-29 01:21:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|2
1635470470000|2021-10-29 01:21:10|2291|2290.7|2291.3|2291|2291.3|2291|2291|2290.7|1
1635470480000|2021-10-29 01:21:20|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|2
1635470490000|2021-10-29 01:21:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|1
1635470500000|2021-10-29 01:21:40|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|0
1635470510000|2021-10-29 01:21:50|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|0
1635470520000|2021-10-29 01:22:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|2
1635470530000|2021-10-29 01:22:10|2291.4|2291.1|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|3
1635470540000|2021-10-29 01:22:20|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.7|2291.4|1
1635470550000|2021-10-29 01:22:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635470560000|2021-10-29 01:22:40|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|1
1635470570000|2021-10-29 01:22:50|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|1
1635470580000|2021-10-29 01:23:00|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.7|2291.4|2
1635470590000|2021-10-29 01:23:10|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|0
1635470610000|2021-10-29 01:23:30|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|1
1635470620000|2021-10-29 01:23:40|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.5|2291.2|2
1635470630000|2021-10-29 01:23:50|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|1
1635470640000|2021-10-29 01:24:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635470650000|2021-10-29 01:24:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635470660000|2021-10-29 01:24:20|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|2
1635470670000|2021-10-29 01:24:30|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.2|2290.9|0
1635470680000|2021-10-29 01:24:40|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635470700000|2021-10-29 01:25:00|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|7
1635470710000|2021-10-29 01:25:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|5
1635470720000|2021-10-29 01:25:20|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|0
1635470730000|2021-10-29 01:25:30|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2290.8|2290.5|0
1635470740000|2021-10-29 01:25:40|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635470750000|2021-10-29 01:25:50|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.2|2290.9|6
1635470760000|2021-10-29 01:26:00|2291.4|2291.1|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|3
1635470770000|2021-10-29 01:26:10|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|1
1635470780000|2021-10-29 01:26:20|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|0
1635470790000|2021-10-29 01:26:30|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|0
1635470800000|2021-10-29 01:26:40|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635470810000|2021-10-29 01:26:50|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635470820000|2021-10-29 01:27:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|0
1635470830000|2021-10-29 01:27:10|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|1
1635470840000|2021-10-29 01:27:20|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|2
1635470850000|2021-10-29 01:27:30|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|10
1635470860000|2021-10-29 01:27:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635470870000|2021-10-29 01:27:50|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|0
1635470880000|2021-10-29 01:28:00|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635470890000|2021-10-29 01:28:10|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635470900000|2021-10-29 01:28:20|2292.4|2292.1|2292.6|2292.3|2292.7|2292.4|2292.4|2292.1|1
1635470910000|2021-10-29 01:28:30|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635470920000|2021-10-29 01:28:40|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635470940000|2021-10-29 01:29:00|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|4
1635470950000|2021-10-29 01:29:10|2292.8|2292.5|2293|2292.7|2293.1|2292.8|2292.7|2292.4|8
1635470960000|2021-10-29 01:29:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|3
1635470970000|2021-10-29 01:29:30|2293|2292.7|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|7
1635470980000|2021-10-29 01:29:40|2292.8|2292.5|2292.6|2292.3|2292.9|2292.6|2292.6|2292.3|3
1635470990000|2021-10-29 01:29:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|3
1635471000000|2021-10-29 01:30:00|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|4
1635471010000|2021-10-29 01:30:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|1
1635471020000|2021-10-29 01:30:20|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|0
1635471030000|2021-10-29 01:30:30|2292.7|2292.4|2292.5|2292.2|2292.8|2292.5|2292.4|2292.1|6
1635471040000|2021-10-29 01:30:40|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|1
1635471050000|2021-10-29 01:30:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|5
1635471060000|2021-10-29 01:31:00|2292.3|2292|2292.6|2292.3|2292.7|2292.4|2292.3|2292|0
1635471070000|2021-10-29 01:31:10|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|1
1635471080000|2021-10-29 01:31:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|0
1635471090000|2021-10-29 01:31:30|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|0
1635471100000|2021-10-29 01:31:40|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635471110000|2021-10-29 01:31:50|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|2
1635471120000|2021-10-29 01:32:00|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.6|2292.3|4
1635471130000|2021-10-29 01:32:10|2293.1|2292.8|2293.3|2293|2293.4|2293.1|2293|2292.7|4
1635471140000|2021-10-29 01:32:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|3
1635471150000|2021-10-29 01:32:30|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635471160000|2021-10-29 01:32:40|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635471170000|2021-10-29 01:32:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1635471180000|2021-10-29 01:33:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|3
1635471190000|2021-10-29 01:33:10|2293|2292.7|2293.5|2293.2|2293.6|2293.3|2293|2292.7|5
1635471200000|2021-10-29 01:33:20|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|8
1635471210000|2021-10-29 01:33:30|2293.8|2293.5|2294|2293.7|2294.1|2293.8|2293.8|2293.5|1
1635471220000|2021-10-29 01:33:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635471240000|2021-10-29 01:34:00|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2293.8|2293.5|6
1635471250000|2021-10-29 01:34:10|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|0
1635471260000|2021-10-29 01:34:20|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|15
1635471270000|2021-10-29 01:34:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635471280000|2021-10-29 01:34:40|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2293.9|2293.6|2
1635471290000|2021-10-29 01:34:50|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635471300000|2021-10-29 01:35:00|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635471310000|2021-10-29 01:35:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1635471320000|2021-10-29 01:35:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635471330000|2021-10-29 01:35:30|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|1
1635471340000|2021-10-29 01:35:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635471350000|2021-10-29 01:35:50|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.3|2293|0
1635471360000|2021-10-29 01:36:00|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635471380000|2021-10-29 01:36:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635471390000|2021-10-29 01:36:30|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|3
1635471400000|2021-10-29 01:36:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293|2292.7|4
1635471410000|2021-10-29 01:36:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635471420000|2021-10-29 01:37:00|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|0
1635471430000|2021-10-29 01:37:10|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635471440000|2021-10-29 01:37:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|0
1635471450000|2021-10-29 01:37:30|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635471460000|2021-10-29 01:37:40|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|1
1635471470000|2021-10-29 01:37:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635471480000|2021-10-29 01:38:00|2292.7|2292.4|2292.5|2292.2|2292.9|2292.6|2292.4|2292.1|3
1635471490000|2021-10-29 01:38:10|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|2
1635471500000|2021-10-29 01:38:20|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|3
1635471510000|2021-10-29 01:38:30|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635471520000|2021-10-29 01:38:40|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635471530000|2021-10-29 01:38:50|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635471540000|2021-10-29 01:39:00|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2291.9|2291.6|7
1635471550000|2021-10-29 01:39:10|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|1
1635471560000|2021-10-29 01:39:20|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|0
1635471570000|2021-10-29 01:39:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|2
1635471580000|2021-10-29 01:39:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.1|2291.8|5
1635471590000|2021-10-29 01:39:50|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|1
1635471600000|2021-10-29 01:40:00|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292|2291.7|3
1635471610000|2021-10-29 01:40:10|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635471620000|2021-10-29 01:40:20|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|2
1635471630000|2021-10-29 01:40:30|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|0
1635471640000|2021-10-29 01:40:40|2292|2291.7|2292|2291.7|2292.1|2291.8|2291.9|2291.6|4
1635471650000|2021-10-29 01:40:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|7
1635471660000|2021-10-29 01:41:00|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|0
1635471670000|2021-10-29 01:41:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635471680000|2021-10-29 01:41:20|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|1
1635471690000|2021-10-29 01:41:30|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|6
1635471700000|2021-10-29 01:41:40|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.8|2291.5|0
1635471710000|2021-10-29 01:41:50|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.9|2291.6|1
1635471720000|2021-10-29 01:42:00|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|1
1635471730000|2021-10-29 01:42:10|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|1
1635471740000|2021-10-29 01:42:20|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|1
1635471750000|2021-10-29 01:42:30|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|3
1635471760000|2021-10-29 01:42:40|2292.4|2292.1|2292.3|2292|2292.4|2292.1|2292.3|2292|1
1635471770000|2021-10-29 01:42:50|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635471780000|2021-10-29 01:43:00|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|1
1635471790000|2021-10-29 01:43:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635471800000|2021-10-29 01:43:20|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|0
1635471810000|2021-10-29 01:43:30|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.5|2292.2|12
1635471830000|2021-10-29 01:43:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|3
1635471840000|2021-10-29 01:44:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|1
1635471850000|2021-10-29 01:44:10|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635471860000|2021-10-29 01:44:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|0
1635471870000|2021-10-29 01:44:30|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635471880000|2021-10-29 01:44:40|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|3
1635471890000|2021-10-29 01:44:50|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635471900000|2021-10-29 01:45:00|2293.3|2293|2293.1|2292.8|2293.3|2293|2293|2292.7|6
1635471910000|2021-10-29 01:45:10|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|0
1635471920000|2021-10-29 01:45:20|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635471930000|2021-10-29 01:45:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293|2292.7|1
1635471940000|2021-10-29 01:45:40|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635471950000|2021-10-29 01:45:50|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635471960000|2021-10-29 01:46:00|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|3
1635471980000|2021-10-29 01:46:20|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635471990000|2021-10-29 01:46:30|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|0
1635472000000|2021-10-29 01:46:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635472010000|2021-10-29 01:46:50|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|3
1635472020000|2021-10-29 01:47:00|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.3|2293|1
1635472030000|2021-10-29 01:47:10|2293.5|2293.2|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|1
1635472040000|2021-10-29 01:47:20|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.3|2293|0
1635472050000|2021-10-29 01:47:30|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.2|2292.9|0
1635472060000|2021-10-29 01:47:40|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293.1|2292.8|9
1635472070000|2021-10-29 01:47:50|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|11
1635472080000|2021-10-29 01:48:00|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|16
1635472090000|2021-10-29 01:48:10|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|0
1635472100000|2021-10-29 01:48:20|2293.5|2293.2|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|0
1635472110000|2021-10-29 01:48:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|2
1635472120000|2021-10-29 01:48:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635472130000|2021-10-29 01:48:50|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|6
1635472140000|2021-10-29 01:49:00|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|3
1635472150000|2021-10-29 01:49:10|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|0
1635472160000|2021-10-29 01:49:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635472170000|2021-10-29 01:49:30|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|1
1635472180000|2021-10-29 01:49:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.3|2293|0
1635472190000|2021-10-29 01:49:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635472200000|2021-10-29 01:50:00|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|6
1635472210000|2021-10-29 01:50:10|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635472220000|2021-10-29 01:50:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|2
1635472230000|2021-10-29 01:50:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635472240000|2021-10-29 01:50:40|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635472260000|2021-10-29 01:51:00|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|3
1635472270000|2021-10-29 01:51:10|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|4
1635472280000|2021-10-29 01:51:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635472290000|2021-10-29 01:51:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635472310000|2021-10-29 01:51:50|||||||||3
1635472320000|2021-10-29 01:52:00|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1635472330000|2021-10-29 01:52:10|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635472340000|2021-10-29 01:52:20|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|0
1635472350000|2021-10-29 01:52:30|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|1
1635472360000|2021-10-29 01:52:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|2
1635472370000|2021-10-29 01:52:50|2293.3|2293|2293.1|2292.8|2293.3|2293|2293|2292.7|2
1635472380000|2021-10-29 01:53:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635472390000|2021-10-29 01:53:10|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.9|2292.6|0
1635472400000|2021-10-29 01:53:20|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635472410000|2021-10-29 01:53:30|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|0
1635472420000|2021-10-29 01:53:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635472430000|2021-10-29 01:53:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|1
1635472440000|2021-10-29 01:54:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|2
1635472450000|2021-10-29 01:54:10|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|4
1635472460000|2021-10-29 01:54:20|2293.8|2293.5|2294|2293.7|2294.1|2293.8|2293.8|2293.5|3
1635472470000|2021-10-29 01:54:30|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|7
1635472480000|2021-10-29 01:54:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|2
1635472490000|2021-10-29 01:54:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635472500000|2021-10-29 01:55:00|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|1
1635472510000|2021-10-29 01:55:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|1
1635472520000|2021-10-29 01:55:20|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|5
1635472530000|2021-10-29 01:55:30|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|3
1635472540000|2021-10-29 01:55:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|3
1635472550000|2021-10-29 01:55:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|2
1635472560000|2021-10-29 01:56:00|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|3
1635472570000|2021-10-29 01:56:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635472580000|2021-10-29 01:56:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635472590000|2021-10-29 01:56:30|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635472600000|2021-10-29 01:56:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635472610000|2021-10-29 01:56:50|2293.7|2293.4|2294.2|2293.9|2294.2|2293.9|2293.7|2293.4|0
1635472620000|2021-10-29 01:57:00|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|4
1635472630000|2021-10-29 01:57:10|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.8|2293.5|1
1635472640000|2021-10-29 01:57:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|3
1635472650000|2021-10-29 01:57:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635472660000|2021-10-29 01:57:40|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|1
1635472670000|2021-10-29 01:57:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|1
1635472680000|2021-10-29 01:58:00|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|1
1635472690000|2021-10-29 01:58:10|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|2
1635472700000|2021-10-29 01:58:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|1
1635472710000|2021-10-29 01:58:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635472720000|2021-10-29 01:58:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635472730000|2021-10-29 01:58:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635472740000|2021-10-29 01:59:00|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|2
1635472750000|2021-10-29 01:59:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|18
1635472760000|2021-10-29 01:59:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|2
1635472770000|2021-10-29 01:59:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|1
1635472780000|2021-10-29 01:59:40|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635472790000|2021-10-29 01:59:50|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293.1|2292.8|1
1635472800000|2021-10-29 02:00:00|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|1
1635472810000|2021-10-29 02:00:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1635472820000|2021-10-29 02:00:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635472830000|2021-10-29 02:00:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|1
1635472840000|2021-10-29 02:00:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1635472850000|2021-10-29 02:00:50|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635472860000|2021-10-29 02:01:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635472870000|2021-10-29 02:01:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|2
1635472880000|2021-10-29 02:01:20|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|1
1635472890000|2021-10-29 02:01:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635472900000|2021-10-29 02:01:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635472910000|2021-10-29 02:01:50|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635472920000|2021-10-29 02:02:00|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635472930000|2021-10-29 02:02:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|1
1635472940000|2021-10-29 02:02:20|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635472950000|2021-10-29 02:02:30|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635472960000|2021-10-29 02:02:40|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|0
1635472970000|2021-10-29 02:02:50|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|0
1635472980000|2021-10-29 02:03:00|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635472990000|2021-10-29 02:03:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635473000000|2021-10-29 02:03:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635473010000|2021-10-29 02:03:30|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|1
1635473020000|2021-10-29 02:03:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635473030000|2021-10-29 02:03:50|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635473040000|2021-10-29 02:04:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|2
1635473050000|2021-10-29 02:04:10|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635473060000|2021-10-29 02:04:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635473070000|2021-10-29 02:04:30|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635473080000|2021-10-29 02:04:40|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|2
1635473090000|2021-10-29 02:04:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635473100000|2021-10-29 02:05:00|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635473110000|2021-10-29 02:05:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1635473120000|2021-10-29 02:05:20|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635473130000|2021-10-29 02:05:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635473140000|2021-10-29 02:05:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635473150000|2021-10-29 02:05:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635473160000|2021-10-29 02:06:00|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635473170000|2021-10-29 02:06:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635473180000|2021-10-29 02:06:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635473200000|2021-10-29 02:06:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635473210000|2021-10-29 02:06:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635473220000|2021-10-29 02:07:00|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|4
1635473240000|2021-10-29 02:07:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635473250000|2021-10-29 02:07:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635473260000|2021-10-29 02:07:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635473270000|2021-10-29 02:07:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635473280000|2021-10-29 02:08:00|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2293.7|2293.4|0
1635473290000|2021-10-29 02:08:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635473300000|2021-10-29 02:08:20|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.8|2293.5|0
1635473310000|2021-10-29 02:08:30|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|0
1635473320000|2021-10-29 02:08:40|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|0
1635473330000|2021-10-29 02:08:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635473340000|2021-10-29 02:09:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635473350000|2021-10-29 02:09:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635473370000|2021-10-29 02:09:30|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635473380000|2021-10-29 02:09:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635473390000|2021-10-29 02:09:50|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635473400000|2021-10-29 02:10:00|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|1
1635473410000|2021-10-29 02:10:10|2293.7|2293.4|2293.4|2293.1|2293.8|2293.5|2293.3|2293|5
1635473420000|2021-10-29 02:10:20|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635473430000|2021-10-29 02:10:30|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|0
1635473440000|2021-10-29 02:10:40|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|2
1635473450000|2021-10-29 02:10:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635473460000|2021-10-29 02:11:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635473470000|2021-10-29 02:11:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635473510000|2021-10-29 02:11:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1635473520000|2021-10-29 02:12:00|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|0
1635473530000|2021-10-29 02:12:10|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|7
1635473540000|2021-10-29 02:12:20|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|3
1635473550000|2021-10-29 02:12:30|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|0
1635473560000|2021-10-29 02:12:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635473570000|2021-10-29 02:12:50|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|1
1635473580000|2021-10-29 02:13:00|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635473590000|2021-10-29 02:13:10|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635473600000|2021-10-29 02:13:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635473610000|2021-10-29 02:13:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635473620000|2021-10-29 02:13:40|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|1
1635473630000|2021-10-29 02:13:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|7
1635473640000|2021-10-29 02:14:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|3
1635473650000|2021-10-29 02:14:10|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.8|2294.5|10
1635473660000|2021-10-29 02:14:20|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|13
1635473670000|2021-10-29 02:14:30|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|13
1635473680000|2021-10-29 02:14:40|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|5
1635473700000|2021-10-29 02:15:00|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|5
1635473710000|2021-10-29 02:15:10|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|2
1635473720000|2021-10-29 02:15:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|5
1635473730000|2021-10-29 02:15:30|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|5
1635473740000|2021-10-29 02:15:40|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|1
1635473750000|2021-10-29 02:15:50|||||||||3
1635473760000|2021-10-29 02:16:00|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|6
1635473770000|2021-10-29 02:16:10|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|5
1635473780000|2021-10-29 02:16:20|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|1
1635473790000|2021-10-29 02:16:30|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|7
1635473800000|2021-10-29 02:16:40|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|1
1635473810000|2021-10-29 02:16:50|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|2
1635473820000|2021-10-29 02:17:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1635473840000|2021-10-29 02:17:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|1
1635473850000|2021-10-29 02:17:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|1
1635473860000|2021-10-29 02:17:40|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|1
1635473870000|2021-10-29 02:17:50|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|4
1635473880000|2021-10-29 02:18:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|1
1635473890000|2021-10-29 02:18:10|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|1
1635473900000|2021-10-29 02:18:20|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635473910000|2021-10-29 02:18:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635473920000|2021-10-29 02:18:40|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|3
1635473930000|2021-10-29 02:18:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635473950000|2021-10-29 02:19:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1635473960000|2021-10-29 02:19:20|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|3
1635473970000|2021-10-29 02:19:30|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|1
1635473980000|2021-10-29 02:19:40|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|5
1635474000000|2021-10-29 02:20:00|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|1
1635474010000|2021-10-29 02:20:10|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|4
1635474020000|2021-10-29 02:20:20|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|1
1635474030000|2021-10-29 02:20:30|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|3
1635474040000|2021-10-29 02:20:40|||||||||1
1635474050000|2021-10-29 02:20:50|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|3
1635474060000|2021-10-29 02:21:00|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|5
1635474070000|2021-10-29 02:21:10|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|4
1635474080000|2021-10-29 02:21:20|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635474090000|2021-10-29 02:21:30|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.3|2295|6
1635474100000|2021-10-29 02:21:40|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635474110000|2021-10-29 02:21:50|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|7
1635474120000|2021-10-29 02:22:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|5
1635474130000|2021-10-29 02:22:10|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|3
1635474140000|2021-10-29 02:22:20|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|5
1635474150000|2021-10-29 02:22:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|0
1635474160000|2021-10-29 02:22:40|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|7
1635474170000|2021-10-29 02:22:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635474180000|2021-10-29 02:23:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1635474190000|2021-10-29 02:23:10|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|0
1635474220000|2021-10-29 02:23:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|3
1635474230000|2021-10-29 02:23:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635474240000|2021-10-29 02:24:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1635474250000|2021-10-29 02:24:10|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635474260000|2021-10-29 02:24:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|1
1635474270000|2021-10-29 02:24:30|||||||||1
1635474280000|2021-10-29 02:24:40|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635474290000|2021-10-29 02:24:50|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|2
1635474300000|2021-10-29 02:25:00|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635474310000|2021-10-29 02:25:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|1
1635474320000|2021-10-29 02:25:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|1
1635474340000|2021-10-29 02:25:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|1
1635474350000|2021-10-29 02:25:50|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635474360000|2021-10-29 02:26:00|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|0
1635474370000|2021-10-29 02:26:10|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|1
1635474380000|2021-10-29 02:26:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635474390000|2021-10-29 02:26:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|0
1635474420000|2021-10-29 02:27:00|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|1
1635474430000|2021-10-29 02:27:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635474440000|2021-10-29 02:27:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1635474450000|2021-10-29 02:27:30|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|1
1635474460000|2021-10-29 02:27:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635474470000|2021-10-29 02:27:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635474480000|2021-10-29 02:28:00|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.1|2293.8|4
1635474490000|2021-10-29 02:28:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|1
1635474500000|2021-10-29 02:28:20|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|1
1635474520000|2021-10-29 02:28:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|3
1635474530000|2021-10-29 02:28:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635474540000|2021-10-29 02:29:00|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635474550000|2021-10-29 02:29:10|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635474560000|2021-10-29 02:29:20|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635474570000|2021-10-29 02:29:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|0
1635474580000|2021-10-29 02:29:40|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|4
1635474590000|2021-10-29 02:29:50|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|2
1635474600000|2021-10-29 02:30:00|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|2
1635474610000|2021-10-29 02:30:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635474620000|2021-10-29 02:30:20|||||||||1
1635474630000|2021-10-29 02:30:30|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|3
1635474640000|2021-10-29 02:30:40|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635474650000|2021-10-29 02:30:50|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|2
1635474660000|2021-10-29 02:31:00|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|3
1635474670000|2021-10-29 02:31:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|1
1635474690000|2021-10-29 02:31:30|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|1
1635474700000|2021-10-29 02:31:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635474710000|2021-10-29 02:31:50|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|3
1635474720000|2021-10-29 02:32:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635474730000|2021-10-29 02:32:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|2
1635474740000|2021-10-29 02:32:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635474750000|2021-10-29 02:32:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|0
1635474760000|2021-10-29 02:32:40|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.3|2293|3
1635474770000|2021-10-29 02:32:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|0
1635474780000|2021-10-29 02:33:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|3
1635474790000|2021-10-29 02:33:10|||||||||1
1635474800000|2021-10-29 02:33:20|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|3
1635474810000|2021-10-29 02:33:30|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635474820000|2021-10-29 02:33:40|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|3
1635474830000|2021-10-29 02:33:50|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635474840000|2021-10-29 02:34:00|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635474860000|2021-10-29 02:34:20|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|0
1635474870000|2021-10-29 02:34:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1635474880000|2021-10-29 02:34:40|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635474890000|2021-10-29 02:34:50|||||||||2
1635474900000|2021-10-29 02:35:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635474910000|2021-10-29 02:35:10|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|0
1635474920000|2021-10-29 02:35:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635474930000|2021-10-29 02:35:30|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635474940000|2021-10-29 02:35:40|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|1
1635474950000|2021-10-29 02:35:50|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635474960000|2021-10-29 02:36:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635474970000|2021-10-29 02:36:10|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|0
1635474980000|2021-10-29 02:36:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635474990000|2021-10-29 02:36:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635475010000|2021-10-29 02:36:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1635475020000|2021-10-29 02:37:00|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635475030000|2021-10-29 02:37:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1635475040000|2021-10-29 02:37:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1635475050000|2021-10-29 02:37:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|8
1635475060000|2021-10-29 02:37:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635475070000|2021-10-29 02:37:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635475080000|2021-10-29 02:38:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635475090000|2021-10-29 02:38:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635475100000|2021-10-29 02:38:20|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635475110000|2021-10-29 02:38:30|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635475120000|2021-10-29 02:38:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635475130000|2021-10-29 02:38:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635475140000|2021-10-29 02:39:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|5
1635475150000|2021-10-29 02:39:10|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|0
1635475160000|2021-10-29 02:39:20|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635475170000|2021-10-29 02:39:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635475180000|2021-10-29 02:39:40|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635475190000|2021-10-29 02:39:50|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635475200000|2021-10-29 02:40:00|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635475220000|2021-10-29 02:40:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1635475230000|2021-10-29 02:40:30|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635475240000|2021-10-29 02:40:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635475250000|2021-10-29 02:40:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|0
1635475260000|2021-10-29 02:41:00|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635475280000|2021-10-29 02:41:20|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2294|2293.7|1
1635475300000|2021-10-29 02:41:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635475310000|2021-10-29 02:41:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|2
1635475320000|2021-10-29 02:42:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635475330000|2021-10-29 02:42:10|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|2
1635475340000|2021-10-29 02:42:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1635475350000|2021-10-29 02:42:30|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635475390000|2021-10-29 02:43:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|0
1635475410000|2021-10-29 02:43:30|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635475440000|2021-10-29 02:44:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|4
1635475450000|2021-10-29 02:44:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635475460000|2021-10-29 02:44:20|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|2
1635475480000|2021-10-29 02:44:40|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|4
1635475490000|2021-10-29 02:44:50|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|1
1635475500000|2021-10-29 02:45:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635475510000|2021-10-29 02:45:10|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|0
1635475520000|2021-10-29 02:45:20|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635475530000|2021-10-29 02:45:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|5
1635475540000|2021-10-29 02:45:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|2
1635475550000|2021-10-29 02:45:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|3
1635475570000|2021-10-29 02:46:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|2
1635475580000|2021-10-29 02:46:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|4
1635475600000|2021-10-29 02:46:40|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|4
1635475610000|2021-10-29 02:46:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635475620000|2021-10-29 02:47:00|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.3|2294|1
1635475630000|2021-10-29 02:47:10|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635475640000|2021-10-29 02:47:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635475650000|2021-10-29 02:47:30|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|0
1635475660000|2021-10-29 02:47:40|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|6
1635475670000|2021-10-29 02:47:50|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|4
1635475680000|2021-10-29 02:48:00|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635475690000|2021-10-29 02:48:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|3
1635475710000|2021-10-29 02:48:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|1
1635475720000|2021-10-29 02:48:40|||||||||1
1635475730000|2021-10-29 02:48:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635475740000|2021-10-29 02:49:00|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635475750000|2021-10-29 02:49:10|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635475770000|2021-10-29 02:49:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1635475780000|2021-10-29 02:49:40|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1635475790000|2021-10-29 02:49:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635475800000|2021-10-29 02:50:00|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.3|2294|3
1635475810000|2021-10-29 02:50:10|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|1
1635475820000|2021-10-29 02:50:20|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|1
1635475830000|2021-10-29 02:50:30|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635475840000|2021-10-29 02:50:40|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|4
1635475860000|2021-10-29 02:51:00|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635475870000|2021-10-29 02:51:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635475880000|2021-10-29 02:51:20|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|3
1635475890000|2021-10-29 02:51:30|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635475900000|2021-10-29 02:51:40|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635475910000|2021-10-29 02:51:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635475920000|2021-10-29 02:52:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635475950000|2021-10-29 02:52:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1635475970000|2021-10-29 02:52:50|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635475980000|2021-10-29 02:53:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635475990000|2021-10-29 02:53:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635476000000|2021-10-29 02:53:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|1
1635476010000|2021-10-29 02:53:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635476020000|2021-10-29 02:53:40|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|1
1635476030000|2021-10-29 02:53:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|1
1635476040000|2021-10-29 02:54:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635476060000|2021-10-29 02:54:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1635476080000|2021-10-29 02:54:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635476090000|2021-10-29 02:54:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635476100000|2021-10-29 02:55:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635476110000|2021-10-29 02:55:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|2
1635476120000|2021-10-29 02:55:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.8|2293.5|5
1635476130000|2021-10-29 02:55:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635476140000|2021-10-29 02:55:40|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635476150000|2021-10-29 02:55:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635476160000|2021-10-29 02:56:00|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635476170000|2021-10-29 02:56:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|2
1635476180000|2021-10-29 02:56:20|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635476190000|2021-10-29 02:56:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635476240000|2021-10-29 02:57:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635476250000|2021-10-29 02:57:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|3
1635476260000|2021-10-29 02:57:40|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.8|2293.5|0
1635476270000|2021-10-29 02:57:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635476280000|2021-10-29 02:58:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|6
1635476290000|2021-10-29 02:58:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635476300000|2021-10-29 02:58:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|3
1635476310000|2021-10-29 02:58:30|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635476320000|2021-10-29 02:58:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635476330000|2021-10-29 02:58:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635476350000|2021-10-29 02:59:10|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635476360000|2021-10-29 02:59:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635476370000|2021-10-29 02:59:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635476380000|2021-10-29 02:59:40|||||||||2
1635476390000|2021-10-29 02:59:50|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635476400000|2021-10-29 03:00:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635476410000|2021-10-29 03:00:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|1
1635476420000|2021-10-29 03:00:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635476430000|2021-10-29 03:00:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635476440000|2021-10-29 03:00:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635476460000|2021-10-29 03:01:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1635476470000|2021-10-29 03:01:10|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635476480000|2021-10-29 03:01:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635476490000|2021-10-29 03:01:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635476500000|2021-10-29 03:01:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1635476510000|2021-10-29 03:01:50|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1635476530000|2021-10-29 03:02:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635476540000|2021-10-29 03:02:20|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|5
1635476550000|2021-10-29 03:02:30|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|10
1635476560000|2021-10-29 03:02:40|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|3
1635476570000|2021-10-29 03:02:50|2293.2|2292.9|2293.3|2293|2293.4|2293.1|2293.2|2292.9|1
1635476580000|2021-10-29 03:03:00|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|3
1635476590000|2021-10-29 03:03:10|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|0
1635476600000|2021-10-29 03:03:20|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635476610000|2021-10-29 03:03:30|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|0
1635476620000|2021-10-29 03:03:40|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635476630000|2021-10-29 03:03:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635476640000|2021-10-29 03:04:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635476670000|2021-10-29 03:04:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635476680000|2021-10-29 03:04:40|||||||||1
1635476690000|2021-10-29 03:04:50|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|2
1635476700000|2021-10-29 03:05:00|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|2
1635476710000|2021-10-29 03:05:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635476730000|2021-10-29 03:05:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|1
1635476750000|2021-10-29 03:05:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635476760000|2021-10-29 03:06:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635476770000|2021-10-29 03:06:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|0
1635476780000|2021-10-29 03:06:20|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.9|2293.6|0
1635476790000|2021-10-29 03:06:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635476800000|2021-10-29 03:06:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635476820000|2021-10-29 03:07:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635476830000|2021-10-29 03:07:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635476840000|2021-10-29 03:07:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635476850000|2021-10-29 03:07:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635476860000|2021-10-29 03:07:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635476870000|2021-10-29 03:07:50|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635476880000|2021-10-29 03:08:00|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635476890000|2021-10-29 03:08:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635476900000|2021-10-29 03:08:20|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635476910000|2021-10-29 03:08:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|11
1635476940000|2021-10-29 03:09:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|12
1635476950000|2021-10-29 03:09:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2
1635476970000|2021-10-29 03:09:30|||||||||11
1635476980000|2021-10-29 03:09:40|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|5
1635476990000|2021-10-29 03:09:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635477000000|2021-10-29 03:10:00|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635477010000|2021-10-29 03:10:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|3
1635477020000|2021-10-29 03:10:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1635477030000|2021-10-29 03:10:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635477040000|2021-10-29 03:10:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635477050000|2021-10-29 03:10:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635477060000|2021-10-29 03:11:00|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635477070000|2021-10-29 03:11:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635477080000|2021-10-29 03:11:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635477090000|2021-10-29 03:11:30|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635477100000|2021-10-29 03:11:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635477120000|2021-10-29 03:12:00|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635477150000|2021-10-29 03:12:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2
1635477160000|2021-10-29 03:12:40|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635477170000|2021-10-29 03:12:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635477180000|2021-10-29 03:13:00|||||||||1
1635477220000|2021-10-29 03:13:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|5
1635477230000|2021-10-29 03:13:50|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635477240000|2021-10-29 03:14:00|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|3
1635477260000|2021-10-29 03:14:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635477290000|2021-10-29 03:14:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|0
1635477300000|2021-10-29 03:15:00|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|3
1635477310000|2021-10-29 03:15:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.1|2293.8|0
1635477320000|2021-10-29 03:15:20|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|1
1635477330000|2021-10-29 03:15:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635477340000|2021-10-29 03:15:40|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|6
1635477360000|2021-10-29 03:16:00|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|2
1635477370000|2021-10-29 03:16:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|1
1635477380000|2021-10-29 03:16:20|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|2
1635477390000|2021-10-29 03:16:30|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|5
1635477400000|2021-10-29 03:16:40|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|0
1635477410000|2021-10-29 03:16:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|5
1635477420000|2021-10-29 03:17:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|3
1635477430000|2021-10-29 03:17:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|1
1635477440000|2021-10-29 03:17:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635477450000|2021-10-29 03:17:30|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635477460000|2021-10-29 03:17:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|2
1635477470000|2021-10-29 03:17:50|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|3
1635477480000|2021-10-29 03:18:00|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|1
1635477490000|2021-10-29 03:18:10|||||||||1
1635477500000|2021-10-29 03:18:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|5
1635477510000|2021-10-29 03:18:30|||||||||2
1635477520000|2021-10-29 03:18:40|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2294|2293.7|0
1635477530000|2021-10-29 03:18:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635477540000|2021-10-29 03:19:00|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635477550000|2021-10-29 03:19:10|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635477560000|2021-10-29 03:19:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|1
1635477570000|2021-10-29 03:19:30|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635477580000|2021-10-29 03:19:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|0
1635477590000|2021-10-29 03:19:50|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635477600000|2021-10-29 03:20:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635477610000|2021-10-29 03:20:10|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|4
1635477620000|2021-10-29 03:20:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1635477630000|2021-10-29 03:20:30|2294|2293.7|2294.5|2294.2|2294.5|2294.2|2294|2293.7|7
1635477640000|2021-10-29 03:20:40|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.6|2294.3|7
1635477650000|2021-10-29 03:20:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|6
1635477660000|2021-10-29 03:21:00|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|4
1635477670000|2021-10-29 03:21:10|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|1
1635477680000|2021-10-29 03:21:20|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|3
1635477690000|2021-10-29 03:21:30|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1635477700000|2021-10-29 03:21:40|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|0
1635477710000|2021-10-29 03:21:50|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|17
1635477720000|2021-10-29 03:22:00|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|8
1635477730000|2021-10-29 03:22:10|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|4
1635477740000|2021-10-29 03:22:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|1
1635477750000|2021-10-29 03:22:30|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|9
1635477760000|2021-10-29 03:22:40|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.9|2294.6|4
1635477770000|2021-10-29 03:22:50|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|7
1635477780000|2021-10-29 03:23:00|2295.3|2295|2295.8|2295.5|2296.2|2295.9|2295.3|2295|60
1635477790000|2021-10-29 03:23:10|2295.7|2295.4|2296|2295.7|2296.2|2295.9|2295.7|2295.4|8
1635477800000|2021-10-29 03:23:20|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|5
1635477810000|2021-10-29 03:23:30|2296.1|2295.8|2295.6|2295.3|2296.1|2295.8|2295.5|2295.2|2
1635477820000|2021-10-29 03:23:40|2295.5|2295.2|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|4
1635477830000|2021-10-29 03:23:50|2295.7|2295.4|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|7
1635477840000|2021-10-29 03:24:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|3
1635477850000|2021-10-29 03:24:10|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|0
1635477860000|2021-10-29 03:24:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|0
1635477870000|2021-10-29 03:24:30|2295.4|2295.1|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|2
1635477880000|2021-10-29 03:24:40|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635477890000|2021-10-29 03:24:50|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635477900000|2021-10-29 03:25:00|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|2
1635477910000|2021-10-29 03:25:10|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|1
1635477920000|2021-10-29 03:25:20|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635477930000|2021-10-29 03:25:30|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|1
1635477940000|2021-10-29 03:25:40|2295.4|2295.1|2295|2294.7|2295.4|2295.1|2295|2294.7|2
1635477950000|2021-10-29 03:25:50|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.1|2294.8|7
1635477960000|2021-10-29 03:26:00|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.1|2294.8|0
1635477970000|2021-10-29 03:26:10|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.3|2295|0
1635477980000|2021-10-29 03:26:20|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|0
1635477990000|2021-10-29 03:26:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|3
1635478000000|2021-10-29 03:26:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.7|2295.4|3
1635478010000|2021-10-29 03:26:50|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|0
1635478020000|2021-10-29 03:27:00|2296|2295.7|2296.2|2295.9|2296.3|2296|2295.9|2295.6|9
1635478030000|2021-10-29 03:27:10|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|0
1635478040000|2021-10-29 03:27:20|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|1
1635478050000|2021-10-29 03:27:30|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|0
1635478060000|2021-10-29 03:27:40|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|2
1635478070000|2021-10-29 03:27:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|4
1635478080000|2021-10-29 03:28:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|16
1635478090000|2021-10-29 03:28:10|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|0
1635478100000|2021-10-29 03:28:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|10
1635478110000|2021-10-29 03:28:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|0
1635478120000|2021-10-29 03:28:40|||||||||1
1635478140000|2021-10-29 03:29:00|||||||||2
1635478150000|2021-10-29 03:29:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|0
1635478160000|2021-10-29 03:29:20|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|0
1635478170000|2021-10-29 03:29:30|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|3
1635478180000|2021-10-29 03:29:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|2
1635478190000|2021-10-29 03:29:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|3
1635478200000|2021-10-29 03:30:00|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|2
1635478210000|2021-10-29 03:30:10|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1635478220000|2021-10-29 03:30:20|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|2
1635478230000|2021-10-29 03:30:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|7
1635478240000|2021-10-29 03:30:40|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|1
1635478250000|2021-10-29 03:30:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635478260000|2021-10-29 03:31:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|5
1635478270000|2021-10-29 03:31:10|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635478280000|2021-10-29 03:31:20|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|2
1635478290000|2021-10-29 03:31:30|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|2
1635478300000|2021-10-29 03:31:40|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|0
1635478310000|2021-10-29 03:31:50|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|4
1635478320000|2021-10-29 03:32:00|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295|2294.7|2
1635478330000|2021-10-29 03:32:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|4
1635478340000|2021-10-29 03:32:20|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|2
1635478350000|2021-10-29 03:32:30|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|2
1635478360000|2021-10-29 03:32:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|0
1635478370000|2021-10-29 03:32:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1635478380000|2021-10-29 03:33:00|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|1
1635478390000|2021-10-29 03:33:10|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635478400000|2021-10-29 03:33:20|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|0
1635478420000|2021-10-29 03:33:40|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|0
1635478430000|2021-10-29 03:33:50|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|1
1635478440000|2021-10-29 03:34:00|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|0
1635478450000|2021-10-29 03:34:10|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.2|2294.9|2
1635478460000|2021-10-29 03:34:20|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635478470000|2021-10-29 03:34:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635478480000|2021-10-29 03:34:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635478490000|2021-10-29 03:34:50|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|3
1635478500000|2021-10-29 03:35:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.2|2294.9|0
1635478510000|2021-10-29 03:35:10|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.3|2295|1
1635478520000|2021-10-29 03:35:20|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635478530000|2021-10-29 03:35:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1635478540000|2021-10-29 03:35:40|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|1
1635478550000|2021-10-29 03:35:50|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635478560000|2021-10-29 03:36:00|2295.3|2295|2295.6|2295.3|2295.7|2295.4|2295.3|2295|0
1635478580000|2021-10-29 03:36:20|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635478590000|2021-10-29 03:36:30|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635478600000|2021-10-29 03:36:40|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|0
1635478610000|2021-10-29 03:36:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635478620000|2021-10-29 03:37:00|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|0
1635478630000|2021-10-29 03:37:10|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|3
1635478640000|2021-10-29 03:37:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635478650000|2021-10-29 03:37:30|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|0
1635478660000|2021-10-29 03:37:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635478670000|2021-10-29 03:37:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|0
1635478700000|2021-10-29 03:38:20|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|0
1635478710000|2021-10-29 03:38:30|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635478740000|2021-10-29 03:39:00|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635478750000|2021-10-29 03:39:10|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|0
1635478770000|2021-10-29 03:39:30|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635478780000|2021-10-29 03:39:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635478790000|2021-10-29 03:39:50|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635478800000|2021-10-29 03:40:00|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|1
1635478810000|2021-10-29 03:40:10|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|0
1635478820000|2021-10-29 03:40:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|0
1635478830000|2021-10-29 03:40:30|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|2
1635478840000|2021-10-29 03:40:40|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635478850000|2021-10-29 03:40:50|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635478860000|2021-10-29 03:41:00|||||||||2
1635478870000|2021-10-29 03:41:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635478880000|2021-10-29 03:41:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635478890000|2021-10-29 03:41:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635478900000|2021-10-29 03:41:40|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|10
1635478910000|2021-10-29 03:41:50|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635478920000|2021-10-29 03:42:00|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635478930000|2021-10-29 03:42:10|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635478940000|2021-10-29 03:42:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635478950000|2021-10-29 03:42:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|0
1635478960000|2021-10-29 03:42:40|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|0
1635478970000|2021-10-29 03:42:50|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|0
1635478980000|2021-10-29 03:43:00|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1635478990000|2021-10-29 03:43:10|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|0
1635479000000|2021-10-29 03:43:20|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|1
1635479020000|2021-10-29 03:43:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|2
1635479030000|2021-10-29 03:43:50|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|4
1635479040000|2021-10-29 03:44:00|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635479050000|2021-10-29 03:44:10|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635479060000|2021-10-29 03:44:20|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479070000|2021-10-29 03:44:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479080000|2021-10-29 03:44:40|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479090000|2021-10-29 03:44:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479100000|2021-10-29 03:45:00|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635479110000|2021-10-29 03:45:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|3
1635479120000|2021-10-29 03:45:20|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635479130000|2021-10-29 03:45:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|1
1635479140000|2021-10-29 03:45:40|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|0
1635479150000|2021-10-29 03:45:50|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635479160000|2021-10-29 03:46:00|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|1
1635479170000|2021-10-29 03:46:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|0
1635479180000|2021-10-29 03:46:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|1
1635479190000|2021-10-29 03:46:30|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|2
1635479200000|2021-10-29 03:46:40|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1635479210000|2021-10-29 03:46:50|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479240000|2021-10-29 03:47:20|||||||||1
1635479260000|2021-10-29 03:47:40|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|2
1635479270000|2021-10-29 03:47:50|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635479290000|2021-10-29 03:48:10|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|1
1635479300000|2021-10-29 03:48:20|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|5
1635479310000|2021-10-29 03:48:30|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|3
1635479320000|2021-10-29 03:48:40|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|1
1635479330000|2021-10-29 03:48:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635479340000|2021-10-29 03:49:00|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|2
1635479350000|2021-10-29 03:49:10|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|0
1635479360000|2021-10-29 03:49:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635479370000|2021-10-29 03:49:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|0
1635479380000|2021-10-29 03:49:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|3
1635479390000|2021-10-29 03:49:50|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|0
1635479400000|2021-10-29 03:50:00|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|1
1635479410000|2021-10-29 03:50:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635479420000|2021-10-29 03:50:20|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635479430000|2021-10-29 03:50:30|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635479440000|2021-10-29 03:50:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|2
1635479450000|2021-10-29 03:50:50|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|0
1635479460000|2021-10-29 03:51:00|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|1
1635479470000|2021-10-29 03:51:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635479480000|2021-10-29 03:51:20|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479490000|2021-10-29 03:51:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479500000|2021-10-29 03:51:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|0
1635479510000|2021-10-29 03:51:50|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|3
1635479520000|2021-10-29 03:52:00|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|14
1635479530000|2021-10-29 03:52:10|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|0
1635479550000|2021-10-29 03:52:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635479560000|2021-10-29 03:52:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635479580000|2021-10-29 03:53:00|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|4
1635479590000|2021-10-29 03:53:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635479610000|2021-10-29 03:53:30|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635479620000|2021-10-29 03:53:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1635479630000|2021-10-29 03:53:50|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635479640000|2021-10-29 03:54:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|2
1635479650000|2021-10-29 03:54:10|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635479660000|2021-10-29 03:54:20|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635479680000|2021-10-29 03:54:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635479690000|2021-10-29 03:54:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635479700000|2021-10-29 03:55:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635479710000|2021-10-29 03:55:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|8
1635479720000|2021-10-29 03:55:20|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|0
1635479740000|2021-10-29 03:55:40|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635479750000|2021-10-29 03:55:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|0
1635479760000|2021-10-29 03:56:00|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|2
1635479770000|2021-10-29 03:56:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1635479780000|2021-10-29 03:56:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635479790000|2021-10-29 03:56:30|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|0
1635479800000|2021-10-29 03:56:40|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479810000|2021-10-29 03:56:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635479820000|2021-10-29 03:57:00|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|5
1635479830000|2021-10-29 03:57:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635479840000|2021-10-29 03:57:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635479850000|2021-10-29 03:57:30|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|0
1635479860000|2021-10-29 03:57:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|0
1635479870000|2021-10-29 03:57:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635479880000|2021-10-29 03:58:00|2294.6|2294.3|2294.8|2294.5|2294.9|2294.6|2294.6|2294.3|1
1635479890000|2021-10-29 03:58:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635479900000|2021-10-29 03:58:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635479910000|2021-10-29 03:58:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|0
1635479920000|2021-10-29 03:58:40|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635479930000|2021-10-29 03:58:50|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|2
1635479960000|2021-10-29 03:59:20|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635480000000|2021-10-29 04:00:00|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|1
1635480020000|2021-10-29 04:00:20|||||||||2
1635480030000|2021-10-29 04:00:30|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|3
1635480060000|2021-10-29 04:01:00|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|0
1635480070000|2021-10-29 04:01:10|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1635480080000|2021-10-29 04:01:20|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1635480090000|2021-10-29 04:01:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635480100000|2021-10-29 04:01:40|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|0
1635480110000|2021-10-29 04:01:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635480120000|2021-10-29 04:02:00|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295|2294.7|0
1635480130000|2021-10-29 04:02:10|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635480140000|2021-10-29 04:02:20|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635480150000|2021-10-29 04:02:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635480160000|2021-10-29 04:02:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635480170000|2021-10-29 04:02:50|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635480180000|2021-10-29 04:03:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1635480190000|2021-10-29 04:03:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|0
1635480200000|2021-10-29 04:03:20|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|3
1635480210000|2021-10-29 04:03:30|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635480220000|2021-10-29 04:03:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|1
1635480230000|2021-10-29 04:03:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635480240000|2021-10-29 04:04:00|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2295|2294.7|0
1635480250000|2021-10-29 04:04:10|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635480260000|2021-10-29 04:04:20|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|1
1635480270000|2021-10-29 04:04:30|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635480310000|2021-10-29 04:05:10|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|1
1635480320000|2021-10-29 04:05:20|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635480330000|2021-10-29 04:05:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635480340000|2021-10-29 04:05:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635480370000|2021-10-29 04:06:10|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|6
1635480390000|2021-10-29 04:06:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2
1635480410000|2021-10-29 04:06:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1635480420000|2021-10-29 04:07:00|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|3
1635480430000|2021-10-29 04:07:10|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|4
1635480450000|2021-10-29 04:07:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|3
1635480460000|2021-10-29 04:07:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|2
1635480480000|2021-10-29 04:08:00|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|1
1635480490000|2021-10-29 04:08:10|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635480500000|2021-10-29 04:08:20|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|1
1635480520000|2021-10-29 04:08:40|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|0
1635480530000|2021-10-29 04:08:50|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|1
1635480540000|2021-10-29 04:09:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1635480550000|2021-10-29 04:09:10|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|0
1635480560000|2021-10-29 04:09:20|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1635480580000|2021-10-29 04:09:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|4
1635480590000|2021-10-29 04:09:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|4
1635480600000|2021-10-29 04:10:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635480610000|2021-10-29 04:10:10|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|2
1635480620000|2021-10-29 04:10:20|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|4
1635480630000|2021-10-29 04:10:30|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|1
1635480640000|2021-10-29 04:10:40|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635480660000|2021-10-29 04:11:00|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|1
1635480670000|2021-10-29 04:11:10|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635480680000|2021-10-29 04:11:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635480690000|2021-10-29 04:11:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635480700000|2021-10-29 04:11:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|2
1635480710000|2021-10-29 04:11:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|0
1635480720000|2021-10-29 04:12:00|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|4
1635480730000|2021-10-29 04:12:10|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|3
1635480740000|2021-10-29 04:12:20|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1635480750000|2021-10-29 04:12:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1635480760000|2021-10-29 04:12:40|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635480770000|2021-10-29 04:12:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635480780000|2021-10-29 04:13:00|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635480800000|2021-10-29 04:13:20|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635480810000|2021-10-29 04:13:30|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635480820000|2021-10-29 04:13:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635480840000|2021-10-29 04:14:00|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|0
1635480850000|2021-10-29 04:14:10|||||||||2
1635480860000|2021-10-29 04:14:20|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|4
1635480870000|2021-10-29 04:14:30|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|0
1635480880000|2021-10-29 04:14:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|7
1635480900000|2021-10-29 04:15:00|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635480910000|2021-10-29 04:15:10|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1635480940000|2021-10-29 04:15:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635480960000|2021-10-29 04:16:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|1
1635480980000|2021-10-29 04:16:20|||||||||1
1635480990000|2021-10-29 04:16:30|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|5
1635481000000|2021-10-29 04:16:40|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|4
1635481010000|2021-10-29 04:16:50|||||||||1
1635481020000|2021-10-29 04:17:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635481030000|2021-10-29 04:17:10|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|1
1635481040000|2021-10-29 04:17:20|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635481060000|2021-10-29 04:17:40|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635481100000|2021-10-29 04:18:20|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|2
1635481120000|2021-10-29 04:18:40|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|0
1635481130000|2021-10-29 04:18:50|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|1
1635481140000|2021-10-29 04:19:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1635481180000|2021-10-29 04:19:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1635481190000|2021-10-29 04:19:50|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1635481200000|2021-10-29 04:20:00|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|2
1635481210000|2021-10-29 04:20:10|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1635481230000|2021-10-29 04:20:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|0
1635481240000|2021-10-29 04:20:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|0
1635481250000|2021-10-29 04:20:50|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|0
1635481270000|2021-10-29 04:21:10|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|1
1635481290000|2021-10-29 04:21:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|0
1635481300000|2021-10-29 04:21:40|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1635481310000|2021-10-29 04:21:50|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|0
1635481320000|2021-10-29 04:22:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|0
1635481350000|2021-10-29 04:22:30|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|2
1635481360000|2021-10-29 04:22:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1635481370000|2021-10-29 04:22:50|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1635481380000|2021-10-29 04:23:00|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|1
1635481390000|2021-10-29 04:23:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1635481400000|2021-10-29 04:23:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|0
1635481440000|2021-10-29 04:24:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|0
1635481460000|2021-10-29 04:24:20|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|0
1635481480000|2021-10-29 04:24:40|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1635481490000|2021-10-29 04:24:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1635481510000|2021-10-29 04:25:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|2
1635481520000|2021-10-29 04:25:20|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|8
1635481540000|2021-10-29 04:25:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|1
1635481560000|2021-10-29 04:26:00|||||||||1
1635481570000|2021-10-29 04:26:10|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296|2295.7|2
1635481580000|2021-10-29 04:26:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|0
1635481590000|2021-10-29 04:26:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|5
1635481600000|2021-10-29 04:26:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1635481610000|2021-10-29 04:26:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1635481620000|2021-10-29 04:27:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|2
1635481630000|2021-10-29 04:27:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|0
1635481660000|2021-10-29 04:27:40|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|5
1635481670000|2021-10-29 04:27:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|0
1635481680000|2021-10-29 04:28:00|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|0
1635481690000|2021-10-29 04:28:10|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|1
1635481700000|2021-10-29 04:28:20|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|12
1635481710000|2021-10-29 04:28:30|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1635481730000|2021-10-29 04:28:50|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|1
1635481750000|2021-10-29 04:29:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1635481760000|2021-10-29 04:29:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|5
1635481770000|2021-10-29 04:29:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|3
1635481810000|2021-10-29 04:30:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|8
1635481820000|2021-10-29 04:30:20|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|1
1635481850000|2021-10-29 04:30:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|3
1635481860000|2021-10-29 04:31:00|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635481890000|2021-10-29 04:31:30|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1635481900000|2021-10-29 04:31:40|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|2
1635481910000|2021-10-29 04:31:50|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|3
1635481920000|2021-10-29 04:32:00|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|9
1635481930000|2021-10-29 04:32:10|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635481940000|2021-10-29 04:32:20|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.7|2294.4|10
1635481950000|2021-10-29 04:32:30|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|7
1635481960000|2021-10-29 04:32:40|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|17
1635481970000|2021-10-29 04:32:50|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|3
1635481980000|2021-10-29 04:33:00|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|2
1635481990000|2021-10-29 04:33:10|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|9
1635482000000|2021-10-29 04:33:20|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|2
1635482010000|2021-10-29 04:33:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|1
1635482020000|2021-10-29 04:33:40|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|2
1635482030000|2021-10-29 04:33:50|||||||||2
1635482040000|2021-10-29 04:34:00|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.2|2293.9|5
1635482050000|2021-10-29 04:34:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|2
1635482060000|2021-10-29 04:34:20|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|16
1635482070000|2021-10-29 04:34:30|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635482080000|2021-10-29 04:34:40|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|5
1635482090000|2021-10-29 04:34:50|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|1
1635482100000|2021-10-29 04:35:00|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635482110000|2021-10-29 04:35:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|1
1635482120000|2021-10-29 04:35:20|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|4
1635482130000|2021-10-29 04:35:30|2294.3|2294|2294.5|2294.2|2294.6|2294.3|2294.3|2294|6
1635482140000|2021-10-29 04:35:40|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|2
1635482150000|2021-10-29 04:35:50|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|3
1635482160000|2021-10-29 04:36:00|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|10
1635482170000|2021-10-29 04:36:10|2294.6|2294.3|2294.4|2294.1|2294.8|2294.5|2294.4|2294.1|8
1635482180000|2021-10-29 04:36:20|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|8
1635482190000|2021-10-29 04:36:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635482200000|2021-10-29 04:36:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|4
1635482210000|2021-10-29 04:36:50|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|1
1635482230000|2021-10-29 04:37:10|2294.3|2294|2294.1|2293.8|2294.4|2294.1|2293.9|2293.6|30
1635482240000|2021-10-29 04:37:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1635482250000|2021-10-29 04:37:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635482260000|2021-10-29 04:37:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|4
1635482270000|2021-10-29 04:37:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|4
1635482290000|2021-10-29 04:38:10|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635482310000|2021-10-29 04:38:30|2294.2|2293.9|2294.3|2294|2294.3|2294|2294.2|2293.9|1
1635482320000|2021-10-29 04:38:40|2294.2|2293.9|2294.5|2294.2|2294.6|2294.3|2294.2|2293.9|1
1635482330000|2021-10-29 04:38:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635482340000|2021-10-29 04:39:00|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635482350000|2021-10-29 04:39:10|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635482360000|2021-10-29 04:39:20|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635482370000|2021-10-29 04:39:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|1
1635482380000|2021-10-29 04:39:40|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|0
1635482390000|2021-10-29 04:39:50|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|2
1635482400000|2021-10-29 04:40:00|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|7
1635482410000|2021-10-29 04:40:10|2293.9|2293.6|2294|2293.7|2294.2|2293.9|2293.9|2293.6|4
1635482420000|2021-10-29 04:40:20|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|2
1635482430000|2021-10-29 04:40:30|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|1
1635482450000|2021-10-29 04:40:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|4
1635482460000|2021-10-29 04:41:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635482470000|2021-10-29 04:41:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635482490000|2021-10-29 04:41:30|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635482500000|2021-10-29 04:41:40|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635482510000|2021-10-29 04:41:50|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635482520000|2021-10-29 04:42:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635482530000|2021-10-29 04:42:10|||||||||10
1635482540000|2021-10-29 04:42:20|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1635482550000|2021-10-29 04:42:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|1
1635482590000|2021-10-29 04:43:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635482600000|2021-10-29 04:43:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|7
1635482610000|2021-10-29 04:43:30|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|5
1635482620000|2021-10-29 04:43:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635482630000|2021-10-29 04:43:50|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|6
1635482640000|2021-10-29 04:44:00|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|5
1635482650000|2021-10-29 04:44:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|4
1635482660000|2021-10-29 04:44:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635482670000|2021-10-29 04:44:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|19
1635482680000|2021-10-29 04:44:40|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|3
1635482690000|2021-10-29 04:44:50|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|8
1635482700000|2021-10-29 04:45:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|3
1635482710000|2021-10-29 04:45:10|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|4
1635482720000|2021-10-29 04:45:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635482730000|2021-10-29 04:45:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1635482740000|2021-10-29 04:45:40|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1635482750000|2021-10-29 04:45:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635482760000|2021-10-29 04:46:00|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|3
1635482770000|2021-10-29 04:46:10|||||||||1
1635482780000|2021-10-29 04:46:20|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|0
1635482790000|2021-10-29 04:46:30|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635482800000|2021-10-29 04:46:40|||||||||1
1635482820000|2021-10-29 04:47:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|19
1635482830000|2021-10-29 04:47:10|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|7
1635482860000|2021-10-29 04:47:40|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|10
1635482870000|2021-10-29 04:47:50|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|1
1635482880000|2021-10-29 04:48:00|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635482900000|2021-10-29 04:48:20|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|7
1635482910000|2021-10-29 04:48:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|7
1635482920000|2021-10-29 04:48:40|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|4
1635482930000|2021-10-29 04:48:50|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|0
1635482940000|2021-10-29 04:49:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1635482950000|2021-10-29 04:49:10|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|0
1635482960000|2021-10-29 04:49:20|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635482970000|2021-10-29 04:49:30|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|2
1635482980000|2021-10-29 04:49:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635482990000|2021-10-29 04:49:50|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1635483000000|2021-10-29 04:50:00|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|4
1635483010000|2021-10-29 04:50:10|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.7|2294.4|1
1635483020000|2021-10-29 04:50:20|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|4
1635483030000|2021-10-29 04:50:30|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|2
1635483040000|2021-10-29 04:50:40|||||||||2
1635483060000|2021-10-29 04:51:00|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|8
1635483070000|2021-10-29 04:51:10|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|3
1635483080000|2021-10-29 04:51:20|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635483090000|2021-10-29 04:51:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635483100000|2021-10-29 04:51:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|2
1635483110000|2021-10-29 04:51:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635483130000|2021-10-29 04:52:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1635483140000|2021-10-29 04:52:20|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635483160000|2021-10-29 04:52:40|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635483170000|2021-10-29 04:52:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635483180000|2021-10-29 04:53:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|1
1635483190000|2021-10-29 04:53:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|0
1635483210000|2021-10-29 04:53:30|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635483220000|2021-10-29 04:53:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1635483230000|2021-10-29 04:53:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|1
1635483240000|2021-10-29 04:54:00|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635483250000|2021-10-29 04:54:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635483260000|2021-10-29 04:54:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635483270000|2021-10-29 04:54:30|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|0
1635483290000|2021-10-29 04:54:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635483300000|2021-10-29 04:55:00|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|1
1635483320000|2021-10-29 04:55:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|1
1635483340000|2021-10-29 04:55:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|2
1635483350000|2021-10-29 04:55:50|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635483360000|2021-10-29 04:56:00|2294.3|2294|2294.5|2294.2|2294.6|2294.3|2294.3|2294|4
1635483370000|2021-10-29 04:56:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|2
1635483390000|2021-10-29 04:56:30|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|3
1635483400000|2021-10-29 04:56:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|4
1635483420000|2021-10-29 04:57:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1635483430000|2021-10-29 04:57:10|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|1
1635483440000|2021-10-29 04:57:20|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|1
1635483450000|2021-10-29 04:57:30|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|1
1635483460000|2021-10-29 04:57:40|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|2
1635483470000|2021-10-29 04:57:50|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635483480000|2021-10-29 04:58:00|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|0
1635483490000|2021-10-29 04:58:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635483500000|2021-10-29 04:58:20|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635483510000|2021-10-29 04:58:30|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635483520000|2021-10-29 04:58:40|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635483530000|2021-10-29 04:58:50|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635483540000|2021-10-29 04:59:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|2
1635483550000|2021-10-29 04:59:10|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|0
1635483570000|2021-10-29 04:59:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635483580000|2021-10-29 04:59:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635483590000|2021-10-29 04:59:50|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1635483600000|2021-10-29 05:00:00|2293.9|2293.6|2293.8|2293.5|2294|2293.7|2293.7|2293.4|12
1635483610000|2021-10-29 05:00:10|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|4
1635483620000|2021-10-29 05:00:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635483630000|2021-10-29 05:00:30|2293.9|2293.6|2293.7|2293.4|2294|2293.7|2293.7|2293.4|3
1635483640000|2021-10-29 05:00:40|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|1
1635483650000|2021-10-29 05:00:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635483660000|2021-10-29 05:01:00|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|1
1635483670000|2021-10-29 05:01:10|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635483680000|2021-10-29 05:01:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635483690000|2021-10-29 05:01:30|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.3|2293|10
1635483700000|2021-10-29 05:01:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|1
1635483720000|2021-10-29 05:02:00|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293|2292.7|5
1635483730000|2021-10-29 05:02:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|2
1635483740000|2021-10-29 05:02:20|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.1|2292.8|6
1635483750000|2021-10-29 05:02:30|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|0
1635483760000|2021-10-29 05:02:40|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|2
1635483770000|2021-10-29 05:02:50|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2293|2292.7|5
1635483780000|2021-10-29 05:03:00|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|11
1635483790000|2021-10-29 05:03:10|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2293|2292.7|5
1635483800000|2021-10-29 05:03:20|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|0
1635483810000|2021-10-29 05:03:30|2293.2|2292.9|2293.3|2293|2293.4|2293.1|2293.2|2292.9|5
1635483820000|2021-10-29 05:03:40|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|3
1635483830000|2021-10-29 05:03:50|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|5
1635483840000|2021-10-29 05:04:00|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|1
1635483850000|2021-10-29 05:04:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635483860000|2021-10-29 05:04:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|1
1635483870000|2021-10-29 05:04:30|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|6
1635483880000|2021-10-29 05:04:40|2293.5|2293.2|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|38
1635483890000|2021-10-29 05:04:50|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.2|2292.9|8
1635483900000|2021-10-29 05:05:00|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|0
1635483910000|2021-10-29 05:05:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|0
1635483920000|2021-10-29 05:05:20|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|2
1635483930000|2021-10-29 05:05:30|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|2
1635483940000|2021-10-29 05:05:40|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|6
1635483950000|2021-10-29 05:05:50|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|3
1635483960000|2021-10-29 05:06:00|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|1
1635483970000|2021-10-29 05:06:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|5
1635483980000|2021-10-29 05:06:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|5
1635483990000|2021-10-29 05:06:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|0
1635484000000|2021-10-29 05:06:40|||||||||1
1635484010000|2021-10-29 05:06:50|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|1
1635484020000|2021-10-29 05:07:00|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|3
1635484030000|2021-10-29 05:07:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635484040000|2021-10-29 05:07:20|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|1
1635484050000|2021-10-29 05:07:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|0
1635484060000|2021-10-29 05:07:40|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|2
1635484070000|2021-10-29 05:07:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|2
1635484080000|2021-10-29 05:08:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|1
1635484090000|2021-10-29 05:08:10|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|0
1635484100000|2021-10-29 05:08:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|8
1635484110000|2021-10-29 05:08:30|||||||||1
1635484120000|2021-10-29 05:08:40|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|0
1635484130000|2021-10-29 05:08:50|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|0
1635484140000|2021-10-29 05:09:00|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|8
1635484150000|2021-10-29 05:09:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|2
1635484160000|2021-10-29 05:09:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635484170000|2021-10-29 05:09:30|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635484180000|2021-10-29 05:09:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635484190000|2021-10-29 05:09:50|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|1
1635484200000|2021-10-29 05:10:00|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|1
1635484210000|2021-10-29 05:10:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635484220000|2021-10-29 05:10:20|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|3
1635484230000|2021-10-29 05:10:30|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.6|2291.3|2
1635484240000|2021-10-29 05:10:40|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635484250000|2021-10-29 05:10:50|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|4
1635484260000|2021-10-29 05:11:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|0
1635484270000|2021-10-29 05:11:10|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|1
1635484280000|2021-10-29 05:11:20|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|2
1635484290000|2021-10-29 05:11:30|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635484300000|2021-10-29 05:11:40|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|5
1635484310000|2021-10-29 05:11:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|1
1635484320000|2021-10-29 05:12:00|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635484330000|2021-10-29 05:12:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|0
1635484340000|2021-10-29 05:12:20|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|1
1635484350000|2021-10-29 05:12:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635484370000|2021-10-29 05:12:50|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.2|2291.9|3
1635484380000|2021-10-29 05:13:00|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|10
1635484390000|2021-10-29 05:13:10|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|4
1635484400000|2021-10-29 05:13:20|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635484410000|2021-10-29 05:13:30|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|3
1635484420000|2021-10-29 05:13:40|||||||||3
1635484430000|2021-10-29 05:13:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635484440000|2021-10-29 05:14:00|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|3
1635484450000|2021-10-29 05:14:10|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635484460000|2021-10-29 05:14:20|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635484470000|2021-10-29 05:14:30|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|2
1635484490000|2021-10-29 05:14:50|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635484500000|2021-10-29 05:15:00|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|5
1635484510000|2021-10-29 05:15:10|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|0
1635484520000|2021-10-29 05:15:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|1
1635484530000|2021-10-29 05:15:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635484540000|2021-10-29 05:15:40|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635484550000|2021-10-29 05:15:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|1
1635484560000|2021-10-29 05:16:00|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635484570000|2021-10-29 05:16:10|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1635484580000|2021-10-29 05:16:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635484590000|2021-10-29 05:16:30|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|4
1635484600000|2021-10-29 05:16:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|3
1635484610000|2021-10-29 05:16:50|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|3
1635484620000|2021-10-29 05:17:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|2
1635484630000|2021-10-29 05:17:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|3
1635484640000|2021-10-29 05:17:20|2293.4|2293.1|2293.2|2292.9|2293.5|2293.2|2293.1|2292.8|11
1635484650000|2021-10-29 05:17:30|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2293|2292.7|0
1635484660000|2021-10-29 05:17:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293|2292.7|0
1635484670000|2021-10-29 05:17:50|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635484680000|2021-10-29 05:18:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635484690000|2021-10-29 05:18:10|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|1
1635484700000|2021-10-29 05:18:20|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635484710000|2021-10-29 05:18:30|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|2
1635484720000|2021-10-29 05:18:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|0
1635484730000|2021-10-29 05:18:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|2
1635484740000|2021-10-29 05:19:00|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|1
1635484750000|2021-10-29 05:19:10|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635484760000|2021-10-29 05:19:20|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|3
1635484770000|2021-10-29 05:19:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|2
1635484780000|2021-10-29 05:19:40|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|5
1635484790000|2021-10-29 05:19:50|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|0
1635484800000|2021-10-29 05:20:00|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635484810000|2021-10-29 05:20:10|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|0
1635484830000|2021-10-29 05:20:30|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|0
1635484840000|2021-10-29 05:20:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1635484850000|2021-10-29 05:20:50|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635484860000|2021-10-29 05:21:00|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|0
1635484870000|2021-10-29 05:21:10|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|0
1635484880000|2021-10-29 05:21:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635484890000|2021-10-29 05:21:30|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635484900000|2021-10-29 05:21:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|0
1635484910000|2021-10-29 05:21:50|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|0
1635484920000|2021-10-29 05:22:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|0
1635484930000|2021-10-29 05:22:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|1
1635484940000|2021-10-29 05:22:20|2293.5|2293.2|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|1
1635484950000|2021-10-29 05:22:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|0
1635484960000|2021-10-29 05:22:40|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635484970000|2021-10-29 05:22:50|2293.2|2292.9|2292.8|2292.5|2293.3|2293|2292.8|2292.5|0
1635484980000|2021-10-29 05:23:00|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.8|2292.5|2
1635484990000|2021-10-29 05:23:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|0
1635485000000|2021-10-29 05:23:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|4
1635485020000|2021-10-29 05:23:40|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|7
1635485030000|2021-10-29 05:23:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635485040000|2021-10-29 05:24:00|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|1
1635485050000|2021-10-29 05:24:10|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|0
1635485060000|2021-10-29 05:24:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635485070000|2021-10-29 05:24:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|0
1635485080000|2021-10-29 05:24:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|2
1635485090000|2021-10-29 05:24:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|0
1635485100000|2021-10-29 05:25:00|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635485110000|2021-10-29 05:25:10|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|1
1635485120000|2021-10-29 05:25:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635485130000|2021-10-29 05:25:30|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|2
1635485140000|2021-10-29 05:25:40|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|1
1635485150000|2021-10-29 05:25:50|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635485160000|2021-10-29 05:26:00|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|2
1635485170000|2021-10-29 05:26:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|2
1635485180000|2021-10-29 05:26:20|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|0
1635485190000|2021-10-29 05:26:30|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|0
1635485200000|2021-10-29 05:26:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635485210000|2021-10-29 05:26:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|0
1635485220000|2021-10-29 05:27:00|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|1
1635485230000|2021-10-29 05:27:10|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1635485240000|2021-10-29 05:27:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|0
1635485250000|2021-10-29 05:27:30|2293.2|2292.9|2293.3|2293|2293.4|2293.1|2293.2|2292.9|4
1635485260000|2021-10-29 05:27:40|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.1|2292.8|3
1635485270000|2021-10-29 05:27:50|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|0
1635485280000|2021-10-29 05:28:00|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|1
1635485290000|2021-10-29 05:28:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|8
1635485300000|2021-10-29 05:28:20|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|5
1635485310000|2021-10-29 05:28:30|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|2
1635485320000|2021-10-29 05:28:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635485330000|2021-10-29 05:28:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635485340000|2021-10-29 05:29:00|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|1
1635485350000|2021-10-29 05:29:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635485360000|2021-10-29 05:29:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635485370000|2021-10-29 05:29:30|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|1
1635485380000|2021-10-29 05:29:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|1
1635485390000|2021-10-29 05:29:50|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|0
1635485400000|2021-10-29 05:30:00|2293.5|2293.2|2293.6|2293.3|2293.9|2293.6|2293.5|2293.2|1
1635485410000|2021-10-29 05:30:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|2
1635485420000|2021-10-29 05:30:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|0
1635485430000|2021-10-29 05:30:30|2293.7|2293.4|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|5
1635485440000|2021-10-29 05:30:40|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|3
1635485450000|2021-10-29 05:30:50|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|3
1635485460000|2021-10-29 05:31:00|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.8|2293.5|2
1635485470000|2021-10-29 05:31:10|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|5
1635485480000|2021-10-29 05:31:20|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|2
1635485490000|2021-10-29 05:31:30|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635485500000|2021-10-29 05:31:40|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635485510000|2021-10-29 05:31:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|0
1635485520000|2021-10-29 05:32:00|2294.1|2293.8|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|0
1635485530000|2021-10-29 05:32:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635485540000|2021-10-29 05:32:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635485550000|2021-10-29 05:32:30|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635485560000|2021-10-29 05:32:40|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|0
1635485570000|2021-10-29 05:32:50|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|0
1635485580000|2021-10-29 05:33:00|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|0
1635485590000|2021-10-29 05:33:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|14
1635485600000|2021-10-29 05:33:20|2294.3|2294|2294.3|2294|2294.5|2294.2|2294.2|2293.9|23
1635485610000|2021-10-29 05:33:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1635485620000|2021-10-29 05:33:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635485630000|2021-10-29 05:33:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|3
1635485640000|2021-10-29 05:34:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|5
1635485650000|2021-10-29 05:34:10|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|2
1635485660000|2021-10-29 05:34:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|0
1635485670000|2021-10-29 05:34:30|||||||||5
1635485680000|2021-10-29 05:34:40|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635485690000|2021-10-29 05:34:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|2
1635485700000|2021-10-29 05:35:00|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|2
1635485710000|2021-10-29 05:35:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|3
1635485720000|2021-10-29 05:35:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|3
1635485730000|2021-10-29 05:35:30|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|4
1635485750000|2021-10-29 05:35:50|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|5
1635485770000|2021-10-29 05:36:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|0
1635485780000|2021-10-29 05:36:20|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635485800000|2021-10-29 05:36:40|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1635485820000|2021-10-29 05:37:00|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|7
1635485830000|2021-10-29 05:37:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635485850000|2021-10-29 05:37:30|2294.6|2294.3|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|7
1635485860000|2021-10-29 05:37:40|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635485870000|2021-10-29 05:37:50|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635485900000|2021-10-29 05:38:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|1
1635485910000|2021-10-29 05:38:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635485920000|2021-10-29 05:38:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635485940000|2021-10-29 05:39:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1635485950000|2021-10-29 05:39:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|5
1635485960000|2021-10-29 05:39:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635485970000|2021-10-29 05:39:30|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|0
1635485990000|2021-10-29 05:39:50|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294|2293.7|1
1635486000000|2021-10-29 05:40:00|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|0
1635486010000|2021-10-29 05:40:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635486020000|2021-10-29 05:40:20|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|1
1635486040000|2021-10-29 05:40:40|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635486050000|2021-10-29 05:40:50|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|0
1635486060000|2021-10-29 05:41:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635486070000|2021-10-29 05:41:10|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635486080000|2021-10-29 05:41:20|2293.6|2293.3|2293.3|2293|2293.6|2293.3|2293.2|2292.9|2
1635486090000|2021-10-29 05:41:30|2293.2|2292.9|2293.3|2293|2293.4|2293.1|2293.2|2292.9|4
1635486100000|2021-10-29 05:41:40|2293.2|2292.9|2293|2292.7|2293.3|2293|2293|2292.7|4
1635486110000|2021-10-29 05:41:50|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|7
1635486120000|2021-10-29 05:42:00|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635486130000|2021-10-29 05:42:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1635486140000|2021-10-29 05:42:20|||||||||2
1635486160000|2021-10-29 05:42:40|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|10
1635486170000|2021-10-29 05:42:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1635486180000|2021-10-29 05:43:00|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|6
1635486190000|2021-10-29 05:43:10|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.2|2292.9|1
1635486200000|2021-10-29 05:43:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635486210000|2021-10-29 05:43:30|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|0
1635486220000|2021-10-29 05:43:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|0
1635486230000|2021-10-29 05:43:50|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|0
1635486240000|2021-10-29 05:44:00|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635486250000|2021-10-29 05:44:10|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635486260000|2021-10-29 05:44:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|0
1635486270000|2021-10-29 05:44:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635486300000|2021-10-29 05:45:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1635486310000|2021-10-29 05:45:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|2
1635486320000|2021-10-29 05:45:20|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|0
1635486330000|2021-10-29 05:45:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|0
1635486340000|2021-10-29 05:45:40|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|0
1635486350000|2021-10-29 05:45:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|1
1635486360000|2021-10-29 05:46:00|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|6
1635486370000|2021-10-29 05:46:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1635486380000|2021-10-29 05:46:20|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|0
1635486390000|2021-10-29 05:46:30|2292.9|2292.6|2292.6|2292.3|2292.9|2292.6|2292.5|2292.2|3
1635486400000|2021-10-29 05:46:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|4
1635486420000|2021-10-29 05:47:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|3
1635486430000|2021-10-29 05:47:10|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635486440000|2021-10-29 05:47:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635486460000|2021-10-29 05:47:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635486490000|2021-10-29 05:48:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|7
1635486500000|2021-10-29 05:48:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1635486510000|2021-10-29 05:48:30|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635486520000|2021-10-29 05:48:40|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|1
1635486530000|2021-10-29 05:48:50|||||||||2
1635486540000|2021-10-29 05:49:00|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|5
1635486550000|2021-10-29 05:49:10|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635486570000|2021-10-29 05:49:30|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|2
1635486580000|2021-10-29 05:49:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|0
1635486600000|2021-10-29 05:50:00|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|2
1635486610000|2021-10-29 05:50:10|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|6
1635486620000|2021-10-29 05:50:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|1
1635486630000|2021-10-29 05:50:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|3
1635486640000|2021-10-29 05:50:40|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|5
1635486650000|2021-10-29 05:50:50|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|2
1635486660000|2021-10-29 05:51:00|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.7|2291.4|6
1635486670000|2021-10-29 05:51:10|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|7
1635486680000|2021-10-29 05:51:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|0
1635486690000|2021-10-29 05:51:30|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|2
1635486700000|2021-10-29 05:51:40|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1635486710000|2021-10-29 05:51:50|2291.9|2291.6|2292|2291.7|2292.1|2291.8|2291.9|2291.6|1
1635486720000|2021-10-29 05:52:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|3
1635486730000|2021-10-29 05:52:10|2292|2291.7|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|0
1635486740000|2021-10-29 05:52:20|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|1
1635486750000|2021-10-29 05:52:30|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|2
1635486760000|2021-10-29 05:52:40|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|2
1635486770000|2021-10-29 05:52:50|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635486780000|2021-10-29 05:53:00|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.7|2291.4|4
1635486790000|2021-10-29 05:53:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.8|2291.5|0
1635486800000|2021-10-29 05:53:20|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|1
1635486810000|2021-10-29 05:53:30|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|2
1635486820000|2021-10-29 05:53:40|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|1
1635486830000|2021-10-29 05:53:50|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|4
1635486840000|2021-10-29 05:54:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|5
1635486850000|2021-10-29 05:54:10|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|0
1635486870000|2021-10-29 05:54:30|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|2
1635486880000|2021-10-29 05:54:40|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|1
1635486890000|2021-10-29 05:54:50|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|4
1635486910000|2021-10-29 05:55:10|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|6
1635486920000|2021-10-29 05:55:20|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635486930000|2021-10-29 05:55:30|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|7
1635486940000|2021-10-29 05:55:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|3
1635486950000|2021-10-29 05:55:50|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292.3|2292|2
1635486960000|2021-10-29 05:56:00|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635486970000|2021-10-29 05:56:10|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|3
1635486980000|2021-10-29 05:56:20|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|8
1635486990000|2021-10-29 05:56:30|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|2
1635487000000|2021-10-29 05:56:40|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|4
1635487010000|2021-10-29 05:56:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|8
1635487020000|2021-10-29 05:57:00|2292.6|2292.3|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|1
1635487030000|2021-10-29 05:57:10|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|5
1635487040000|2021-10-29 05:57:20|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.9|2292.6|4
1635487050000|2021-10-29 05:57:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|3
1635487060000|2021-10-29 05:57:40|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|2
1635487070000|2021-10-29 05:57:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|2
1635487080000|2021-10-29 05:58:00|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|3
1635487090000|2021-10-29 05:58:10|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|0
1635487100000|2021-10-29 05:58:20|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|5
1635487110000|2021-10-29 05:58:30|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2292.9|2292.6|2
1635487120000|2021-10-29 05:58:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635487130000|2021-10-29 05:58:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|2
1635487140000|2021-10-29 05:59:00|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|6
1635487150000|2021-10-29 05:59:10|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|2
1635487160000|2021-10-29 05:59:20|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.3|2292|2
1635487170000|2021-10-29 05:59:30|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|5
1635487180000|2021-10-29 05:59:40|2292.3|2292|2292|2291.7|2292.3|2292|2292|2291.7|2
1635487190000|2021-10-29 05:59:50|2292.1|2291.8|2292.1|2291.8|2292.3|2292|2292.1|2291.8|5
1635487200000|2021-10-29 06:00:00|2292.2|2291.9|2290.8|2290.5|2292.9|2292.6|2290.8|2290.5|212
1635487210000|2021-10-29 06:00:10|2290.7|2290.4|2290.9|2290.6|2291|2290.7|2290.7|2290.4|5
1635487220000|2021-10-29 06:00:20|2291|2290.7|2290.3|2290|2291|2290.7|2290.3|2290|29
1635487230000|2021-10-29 06:00:30|2290.2|2289.9|2290.5|2290.2|2290.6|2290.3|2290.2|2289.9|14
1635487240000|2021-10-29 06:00:40|2290.4|2290.1|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|3
1635487250000|2021-10-29 06:00:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|3
1635487260000|2021-10-29 06:01:00|2290.2|2289.9|2290.3|2290|2290.5|2290.2|2290.2|2289.9|7
1635487270000|2021-10-29 06:01:10|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|8
1635487280000|2021-10-29 06:01:20|2290.5|2290.2|2290.7|2290.4|2290.9|2290.6|2290.5|2290.2|7
1635487290000|2021-10-29 06:01:30|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.7|2290.4|3
1635487300000|2021-10-29 06:01:40|2290.9|2290.6|2290.3|2290|2291.1|2290.8|2290.3|2290|9
1635487310000|2021-10-29 06:01:50|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.3|2290|5
1635487320000|2021-10-29 06:02:00|2290.3|2290|2290|2289.7|2290.3|2290|2289.9|2289.6|31
1635487330000|2021-10-29 06:02:10|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|18
1635487340000|2021-10-29 06:02:20|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|0
1635487350000|2021-10-29 06:02:30|2289.6|2289.3|2289.7|2289.4|2289.8|2289.5|2289.6|2289.3|4
1635487360000|2021-10-29 06:02:40|2289.9|2289.6|2290.1|2289.8|2290.2|2289.9|2289.9|2289.6|2
1635487370000|2021-10-29 06:02:50|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|0
1635487380000|2021-10-29 06:03:00|2290.3|2290|2290.1|2289.8|2290.3|2290|2290|2289.7|1
1635487390000|2021-10-29 06:03:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|1
1635487400000|2021-10-29 06:03:20|2290.4|2290.1|2290.8|2290.5|2290.9|2290.6|2290.4|2290.1|9
1635487410000|2021-10-29 06:03:30|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|4
1635487420000|2021-10-29 06:03:40|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|3
1635487430000|2021-10-29 06:03:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|1
1635487440000|2021-10-29 06:04:00|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|3
1635487450000|2021-10-29 06:04:10|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|2
1635487460000|2021-10-29 06:04:20|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1635487470000|2021-10-29 06:04:30|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|6
1635487480000|2021-10-29 06:04:40|2290.4|2290.1|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|3
1635487490000|2021-10-29 06:04:50|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.4|2290.1|1
1635487500000|2021-10-29 06:05:00|2290.8|2290.5|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|8
1635487510000|2021-10-29 06:05:10|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|4
1635487520000|2021-10-29 06:05:20|2290.7|2290.4|2290.2|2289.9|2290.8|2290.5|2290.2|2289.9|3
1635487530000|2021-10-29 06:05:30|2290.1|2289.8|2289.2|2288.9|2290.1|2289.8|2289.2|2288.9|26
1635487540000|2021-10-29 06:05:40|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|6
1635487550000|2021-10-29 06:05:50|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|23
1635487560000|2021-10-29 06:06:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|7
1635487570000|2021-10-29 06:06:10|2288.8|2288.5|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|13
1635487580000|2021-10-29 06:06:20|2288.8|2288.5|2289.2|2288.9|2289.3|2289|2288.7|2288.4|8
1635487590000|2021-10-29 06:06:30|2289.1|2288.8|2289.1|2288.8|2289.3|2289|2289.1|2288.8|10
1635487600000|2021-10-29 06:06:40|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|2
1635487610000|2021-10-29 06:06:50|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|3
1635487620000|2021-10-29 06:07:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|2
1635487630000|2021-10-29 06:07:10|2289|2288.7|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1635487640000|2021-10-29 06:07:20|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|1
1635487650000|2021-10-29 06:07:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|0
1635487660000|2021-10-29 06:07:40|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289|2288.7|1
1635487670000|2021-10-29 06:07:50|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|8
1635487680000|2021-10-29 06:08:00|2289.3|2289|2289.2|2288.9|2289.3|2289|2289.1|2288.8|6
1635487690000|2021-10-29 06:08:10|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|10
1635487700000|2021-10-29 06:08:20|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.1|2288.8|14
1635487710000|2021-10-29 06:08:30|2289.2|2288.9|2289.3|2289|2289.3|2289|2289.2|2288.9|0
1635487720000|2021-10-29 06:08:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.3|2289|3
1635487730000|2021-10-29 06:08:50|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|5
1635487740000|2021-10-29 06:09:00|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|3
1635487750000|2021-10-29 06:09:10|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635487760000|2021-10-29 06:09:20|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|0
1635487770000|2021-10-29 06:09:30|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|1
1635487780000|2021-10-29 06:09:40|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|4
1635487790000|2021-10-29 06:09:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|5
1635487800000|2021-10-29 06:10:00|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|21
1635487810000|2021-10-29 06:10:10|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.5|2288.2|10
1635487820000|2021-10-29 06:10:20|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|10
1635487830000|2021-10-29 06:10:30|2288.5|2288.2|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|1
1635487840000|2021-10-29 06:10:40|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|4
1635487850000|2021-10-29 06:10:50|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|0
1635487860000|2021-10-29 06:11:00|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.8|2288.5|5
1635487870000|2021-10-29 06:11:10|2288.9|2288.6|2289.2|2288.9|2289.2|2288.9|2288.9|2288.6|0
1635487880000|2021-10-29 06:11:20|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|3
1635487890000|2021-10-29 06:11:30|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|5
1635487900000|2021-10-29 06:11:40|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|2
1635487910000|2021-10-29 06:11:50|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|7
1635487920000|2021-10-29 06:12:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|1
1635487930000|2021-10-29 06:12:10|2289.8|2289.5|2290.1|2289.8|2290.2|2289.9|2289.7|2289.4|5
1635487940000|2021-10-29 06:12:20|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.2|2289.9|6
1635487950000|2021-10-29 06:12:30|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|2
1635487960000|2021-10-29 06:12:40|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|0
1635487970000|2021-10-29 06:12:50|2290.3|2290|2289.9|2289.6|2290.3|2290|2289.9|2289.6|0
1635487980000|2021-10-29 06:13:00|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|4
1635488000000|2021-10-29 06:13:20|2289.9|2289.6|2289.7|2289.4|2289.9|2289.6|2289.7|2289.4|5
1635488010000|2021-10-29 06:13:30|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|0
1635488020000|2021-10-29 06:13:40|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|0
1635488030000|2021-10-29 06:13:50|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|0
1635488040000|2021-10-29 06:14:00|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289.1|2288.8|1
1635488050000|2021-10-29 06:14:10|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|4
1635488060000|2021-10-29 06:14:20|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|3
1635488070000|2021-10-29 06:14:30|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.8|2288.5|0
1635488080000|2021-10-29 06:14:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1635488090000|2021-10-29 06:14:50|2289.1|2288.8|2289.2|2288.9|2289.2|2288.9|2289|2288.7|4
1635488100000|2021-10-29 06:15:00|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|2
1635488110000|2021-10-29 06:15:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|1
1635488120000|2021-10-29 06:15:20|2289.4|2289.1|2289.3|2289|2289.6|2289.3|2289.3|2289|7
1635488130000|2021-10-29 06:15:30|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|1
1635488140000|2021-10-29 06:15:40|2289.6|2289.3|2289.8|2289.5|2289.9|2289.6|2289.6|2289.3|2
1635488150000|2021-10-29 06:15:50|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|0
1635488160000|2021-10-29 06:16:00|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|1
1635488170000|2021-10-29 06:16:10|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1635488180000|2021-10-29 06:16:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|0
1635488190000|2021-10-29 06:16:30|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.6|2289.3|0
1635488200000|2021-10-29 06:16:40|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|0
1635488210000|2021-10-29 06:16:50|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1635488220000|2021-10-29 06:17:00|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|3
1635488230000|2021-10-29 06:17:10|2290.3|2290|2290.3|2290|2290.4|2290.1|2290.3|2290|0
1635488240000|2021-10-29 06:17:20|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|1
1635488250000|2021-10-29 06:17:30|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|0
1635488260000|2021-10-29 06:17:40|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|0
1635488270000|2021-10-29 06:17:50|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|0
1635488280000|2021-10-29 06:18:00|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|0
1635488290000|2021-10-29 06:18:10|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|0
1635488300000|2021-10-29 06:18:20|2290.6|2290.3|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|0
1635488310000|2021-10-29 06:18:30|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|9
1635488320000|2021-10-29 06:18:40|2290.6|2290.3|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|11
1635488330000|2021-10-29 06:18:50|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|1
1635488340000|2021-10-29 06:19:00|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|2
1635488350000|2021-10-29 06:19:10|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|3
1635488360000|2021-10-29 06:19:20|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|1
1635488370000|2021-10-29 06:19:30|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|3
1635488380000|2021-10-29 06:19:40|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1635488390000|2021-10-29 06:19:50|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|1
1635488400000|2021-10-29 06:20:00|2291.1|2290.8|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|3
1635488410000|2021-10-29 06:20:10|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|4
1635488420000|2021-10-29 06:20:20|2290.7|2290.4|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|4
1635488430000|2021-10-29 06:20:30|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|5
1635488440000|2021-10-29 06:20:40|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|3
1635488450000|2021-10-29 06:20:50|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|4
1635488460000|2021-10-29 06:21:00|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|9
1635488470000|2021-10-29 06:21:10|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.5|2290.2|8
1635488480000|2021-10-29 06:21:20|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|3
1635488490000|2021-10-29 06:21:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635488500000|2021-10-29 06:21:40|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|5
1635488510000|2021-10-29 06:21:50|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|3
1635488520000|2021-10-29 06:22:00|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2291|2290.7|3
1635488530000|2021-10-29 06:22:10|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291|2290.7|2
1635488540000|2021-10-29 06:22:20|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|0
1635488550000|2021-10-29 06:22:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635488560000|2021-10-29 06:22:40|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|2
1635488570000|2021-10-29 06:22:50|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|3
1635488580000|2021-10-29 06:23:00|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|1
1635488600000|2021-10-29 06:23:20|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2291|2290.7|2
1635488610000|2021-10-29 06:23:30|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|4
1635488620000|2021-10-29 06:23:40|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|2
1635488630000|2021-10-29 06:23:50|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|2
1635488640000|2021-10-29 06:24:00|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.8|2290.5|0
1635488650000|2021-10-29 06:24:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1635488660000|2021-10-29 06:24:20|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|1
1635488670000|2021-10-29 06:24:30|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|0
1635488680000|2021-10-29 06:24:40|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|5
1635488690000|2021-10-29 06:24:50|2290.7|2290.4|2291.1|2290.8|2291.1|2290.8|2290.7|2290.4|3
1635488700000|2021-10-29 06:25:00|2291|2290.7|2290.5|2290.2|2291|2290.7|2290.5|2290.2|7
1635488710000|2021-10-29 06:25:10|2290.8|2290.5|2290.9|2290.6|2291.1|2290.8|2290.8|2290.5|34
1635488720000|2021-10-29 06:25:20|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|10
1635488730000|2021-10-29 06:25:30|||||||||2
1635488740000|2021-10-29 06:25:40|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|1
1635488750000|2021-10-29 06:25:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|12
1635488760000|2021-10-29 06:26:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.4|2290.1|3
1635488770000|2021-10-29 06:26:10|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|1
1635488780000|2021-10-29 06:26:20|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|10
1635488790000|2021-10-29 06:26:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.7|2290.4|25
1635488800000|2021-10-29 06:26:40|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.9|2290.6|0
1635488810000|2021-10-29 06:26:50|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|2
1635488820000|2021-10-29 06:27:00|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635488830000|2021-10-29 06:27:10|2290.9|2290.6|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|2
1635488840000|2021-10-29 06:27:20|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.7|2290.4|5
1635488850000|2021-10-29 06:27:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|5
1635488860000|2021-10-29 06:27:40|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.8|2290.5|0
1635488870000|2021-10-29 06:27:50|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|2
1635488880000|2021-10-29 06:28:00|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|1
1635488890000|2021-10-29 06:28:10|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|5
1635488900000|2021-10-29 06:28:20|2290.7|2290.4|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|12
1635488910000|2021-10-29 06:28:30|||||||||2
1635488920000|2021-10-29 06:28:40|||||||||2
1635488930000|2021-10-29 06:28:50|2290.6|2290.3|2290.5|2290.2|2290.7|2290.4|2290.5|2290.2|0
1635488940000|2021-10-29 06:29:00|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.4|2290.1|1
1635488950000|2021-10-29 06:29:10|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|3
1635488960000|2021-10-29 06:29:20|2290.6|2290.3|2290.6|2290.3|2290.8|2290.5|2290.6|2290.3|8
1635488970000|2021-10-29 06:29:30|2290.5|2290.2|2291.1|2290.8|2291.1|2290.8|2290.5|2290.2|2
1635488980000|2021-10-29 06:29:40|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|6
1635488990000|2021-10-29 06:29:50|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|2
1635489000000|2021-10-29 06:30:00|2291.5|2291.2|2291.4|2291.1|2291.7|2291.4|2291.3|2291|7
1635489010000|2021-10-29 06:30:10|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|3
1635489020000|2021-10-29 06:30:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|1
1635489030000|2021-10-29 06:30:30|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|7
1635489040000|2021-10-29 06:30:40|2290.7|2290.4|2290.9|2290.6|2291|2290.7|2290.7|2290.4|1
1635489050000|2021-10-29 06:30:50|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|0
1635489060000|2021-10-29 06:31:00|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|4
1635489070000|2021-10-29 06:31:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635489080000|2021-10-29 06:31:20|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|5
1635489090000|2021-10-29 06:31:30|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|0
1635489100000|2021-10-29 06:31:40|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|3
1635489110000|2021-10-29 06:31:50|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|2
1635489120000|2021-10-29 06:32:00|2291.1|2290.8|2291.3|2291|2291.4|2291.1|2291.1|2290.8|0
1635489130000|2021-10-29 06:32:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|3
1635489140000|2021-10-29 06:32:20|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1635489150000|2021-10-29 06:32:30|2291.5|2291.2|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|2
1635489160000|2021-10-29 06:32:40|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|4
1635489180000|2021-10-29 06:33:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|1
1635489190000|2021-10-29 06:33:10|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|2
1635489200000|2021-10-29 06:33:20|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|0
1635489210000|2021-10-29 06:33:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|5
1635489220000|2021-10-29 06:33:40|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|2
1635489230000|2021-10-29 06:33:50|2292|2291.7|2292.1|2291.8|2292.2|2291.9|2292|2291.7|2
1635489240000|2021-10-29 06:34:00|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|0
1635489250000|2021-10-29 06:34:10|2292.2|2291.9|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|8
1635489260000|2021-10-29 06:34:20|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.3|2292|1
1635489270000|2021-10-29 06:34:30|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|6
1635489280000|2021-10-29 06:34:40|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.9|2291.6|4
1635489290000|2021-10-29 06:34:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|3
1635489300000|2021-10-29 06:35:00|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.8|2291.5|5
1635489310000|2021-10-29 06:35:10|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|0
1635489320000|2021-10-29 06:35:20|2291.8|2291.5|2291.9|2291.6|2292|2291.7|2291.8|2291.5|3
1635489330000|2021-10-29 06:35:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|0
1635489340000|2021-10-29 06:35:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|0
1635489350000|2021-10-29 06:35:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635489360000|2021-10-29 06:36:00|2291.8|2291.5|2291.7|2291.4|2292|2291.7|2291.7|2291.4|3
1635489370000|2021-10-29 06:36:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|0
1635489380000|2021-10-29 06:36:20|2291.4|2291.1|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|3
1635489390000|2021-10-29 06:36:30|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|4
1635489400000|2021-10-29 06:36:40|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635489410000|2021-10-29 06:36:50|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.1|2290.8|0
1635489420000|2021-10-29 06:37:00|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635489430000|2021-10-29 06:37:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|0
1635489440000|2021-10-29 06:37:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|2
1635489450000|2021-10-29 06:37:30|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|0
1635489460000|2021-10-29 06:37:40|||||||||1
1635489470000|2021-10-29 06:37:50|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635489480000|2021-10-29 06:38:00|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.1|2290.8|1
1635489490000|2021-10-29 06:38:10|2291.2|2290.9|2291|2290.7|2291.3|2291|2291|2290.7|0
1635489500000|2021-10-29 06:38:20|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|1
1635489510000|2021-10-29 06:38:30|2291|2290.7|2291|2290.7|2291|2290.7|2290.9|2290.6|0
1635489520000|2021-10-29 06:38:40|2290.9|2290.6|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|0
1635489530000|2021-10-29 06:38:50|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635489540000|2021-10-29 06:39:00|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|1
1635489550000|2021-10-29 06:39:10|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635489560000|2021-10-29 06:39:20|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|0
1635489570000|2021-10-29 06:39:30|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.2|2290.9|2
1635489580000|2021-10-29 06:39:40|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|0
1635489590000|2021-10-29 06:39:50|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635489600000|2021-10-29 06:40:00|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|1
1635489610000|2021-10-29 06:40:10|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|7
1635489620000|2021-10-29 06:40:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|6
1635489640000|2021-10-29 06:40:40|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|1
1635489650000|2021-10-29 06:40:50|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|4
1635489660000|2021-10-29 06:41:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|1
1635489670000|2021-10-29 06:41:10|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|0
1635489680000|2021-10-29 06:41:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635489690000|2021-10-29 06:41:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|0
1635489700000|2021-10-29 06:41:40|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|2
1635489710000|2021-10-29 06:41:50|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|0
1635489720000|2021-10-29 06:42:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635489730000|2021-10-29 06:42:10|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|0
1635489740000|2021-10-29 06:42:20|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|0
1635489750000|2021-10-29 06:42:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635489760000|2021-10-29 06:42:40|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|1
1635489770000|2021-10-29 06:42:50|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|0
1635489780000|2021-10-29 06:43:00|2291.4|2291.1|2291.1|2290.8|2291.4|2291.1|2291|2290.7|1
1635489790000|2021-10-29 06:43:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1635489800000|2021-10-29 06:43:20|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291|2290.7|0
1635489820000|2021-10-29 06:43:40|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2290.9|2290.6|5
1635489830000|2021-10-29 06:43:50|2290.9|2290.6|2290.9|2290.6|2291.1|2290.8|2290.9|2290.6|1
1635489840000|2021-10-29 06:44:00|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.7|2290.4|2
1635489850000|2021-10-29 06:44:10|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|2
1635489860000|2021-10-29 06:44:20|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.5|2290.2|1
1635489870000|2021-10-29 06:44:30|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|3
1635489880000|2021-10-29 06:44:40|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|1
1635489890000|2021-10-29 06:44:50|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2
1635489900000|2021-10-29 06:45:00|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291|2290.7|2
1635489910000|2021-10-29 06:45:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|0
1635489920000|2021-10-29 06:45:20|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|1
1635489930000|2021-10-29 06:45:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|2
1635489940000|2021-10-29 06:45:40|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|1
1635489950000|2021-10-29 06:45:50|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|1
1635489960000|2021-10-29 06:46:00|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.2|2290.9|4
1635489970000|2021-10-29 06:46:10|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1635489980000|2021-10-29 06:46:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1635489990000|2021-10-29 06:46:30|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|0
1635490000000|2021-10-29 06:46:40|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|1
1635490010000|2021-10-29 06:46:50|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|4
1635490020000|2021-10-29 06:47:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635490030000|2021-10-29 06:47:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|0
1635490040000|2021-10-29 06:47:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|1
1635490050000|2021-10-29 06:47:30|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|2
1635490060000|2021-10-29 06:47:40|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|6
1635490070000|2021-10-29 06:47:50|2291.7|2291.4|2291.5|2291.2|2291.7|2291.4|2291.4|2291.1|2
1635490080000|2021-10-29 06:48:00|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|2
1635490090000|2021-10-29 06:48:10|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|3
1635490100000|2021-10-29 06:48:20|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|2
1635490110000|2021-10-29 06:48:30|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|0
1635490130000|2021-10-29 06:48:50|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|9
1635490140000|2021-10-29 06:49:00|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.6|2291.3|7
1635490150000|2021-10-29 06:49:10|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|3
1635490160000|2021-10-29 06:49:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|5
1635490170000|2021-10-29 06:49:30|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|1
1635490180000|2021-10-29 06:49:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|3
1635490190000|2021-10-29 06:49:50|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|1
1635490200000|2021-10-29 06:50:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|4
1635490210000|2021-10-29 06:50:10|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|3
1635490220000|2021-10-29 06:50:20|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|3
1635490240000|2021-10-29 06:50:40|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|0
1635490250000|2021-10-29 06:50:50|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.7|2291.4|0
1635490260000|2021-10-29 06:51:00|2291.8|2291.5|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|2
1635490270000|2021-10-29 06:51:10|2291.7|2291.4|2291.2|2290.9|2291.7|2291.4|2291.2|2290.9|4
1635490280000|2021-10-29 06:51:20|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|3
1635490290000|2021-10-29 06:51:30|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|0
1635490300000|2021-10-29 06:51:40|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|0
1635490310000|2021-10-29 06:51:50|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.1|2290.8|1
1635490320000|2021-10-29 06:52:00|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291|2290.7|2
1635490330000|2021-10-29 06:52:10|2291|2290.7|2291|2290.7|2291.1|2290.8|2291|2290.7|0
1635490340000|2021-10-29 06:52:20|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|3
1635490350000|2021-10-29 06:52:30|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|0
1635490360000|2021-10-29 06:52:40|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|1
1635490370000|2021-10-29 06:52:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|0
1635490380000|2021-10-29 06:53:00|2291.6|2291.3|2292.1|2291.8|2292.1|2291.8|2291.6|2291.3|1
1635490390000|2021-10-29 06:53:10|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292.1|2291.8|8
1635490400000|2021-10-29 06:53:20|2292.1|2291.8|2292.3|2292|2292.4|2292.1|2292.1|2291.8|1
1635490410000|2021-10-29 06:53:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2
1635490430000|2021-10-29 06:53:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|5
1635490440000|2021-10-29 06:54:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|1
1635490450000|2021-10-29 06:54:10|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|6
1635490460000|2021-10-29 06:54:20|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|4
1635490470000|2021-10-29 06:54:30|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635490480000|2021-10-29 06:54:40|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|2
1635490490000|2021-10-29 06:54:50|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635490500000|2021-10-29 06:55:00|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|4
1635490510000|2021-10-29 06:55:10|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|27
1635490520000|2021-10-29 06:55:20|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2291.7|2291.4|59
1635490530000|2021-10-29 06:55:30|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|5
1635490540000|2021-10-29 06:55:40|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292|2291.7|4
1635490550000|2021-10-29 06:55:50|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|3
1635490560000|2021-10-29 06:56:00|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|0
1635490580000|2021-10-29 06:56:20|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|3
1635490590000|2021-10-29 06:56:30|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|4
1635490600000|2021-10-29 06:56:40|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1635490610000|2021-10-29 06:56:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|1
1635490620000|2021-10-29 06:57:00|2291.8|2291.5|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|3
1635490630000|2021-10-29 06:57:10|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|2
1635490640000|2021-10-29 06:57:20|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|7
1635490650000|2021-10-29 06:57:30|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635490660000|2021-10-29 06:57:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635490670000|2021-10-29 06:57:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|4
1635490680000|2021-10-29 06:58:00|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|0
1635490690000|2021-10-29 06:58:10|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|1
1635490700000|2021-10-29 06:58:20|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.5|2292.2|2
1635490710000|2021-10-29 06:58:30|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|2
1635490720000|2021-10-29 06:58:40|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|5
1635490730000|2021-10-29 06:58:50|||||||||1
1635490740000|2021-10-29 06:59:00|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|5
1635490750000|2021-10-29 06:59:10|2293.1|2292.8|2293.2|2292.9|2293.3|2293|2293|2292.7|16
1635490760000|2021-10-29 06:59:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293|2292.7|5
1635490770000|2021-10-29 06:59:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|5
1635490780000|2021-10-29 06:59:40|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|10
1635490790000|2021-10-29 06:59:50|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|7
1635490800000|2021-10-29 07:00:00|2292.3|2292|2292.1|2291.8|2292.6|2292.3|2291.7|2291.4|85
1635490810000|2021-10-29 07:00:10|2292|2291.7|2292.1|2291.8|2292.3|2292|2291.7|2291.4|7
1635490820000|2021-10-29 07:00:20|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.5|2291.2|10
1635490830000|2021-10-29 07:00:30|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|3
1635490840000|2021-10-29 07:00:40|2291.5|2291.2|2292|2291.7|2292|2291.7|2291.5|2291.2|5
1635490850000|2021-10-29 07:00:50|2291.9|2291.6|2291.3|2291|2291.9|2291.6|2291.3|2291|3
1635490860000|2021-10-29 07:01:00|2291.2|2290.9|2290.7|2290.4|2291.4|2291.1|2290.7|2290.4|10
1635490870000|2021-10-29 07:01:10|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.4|2290.1|4
1635490880000|2021-10-29 07:01:20|2291|2290.7|2291.2|2290.9|2291.3|2291|2290.9|2290.6|3
1635490890000|2021-10-29 07:01:30|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.7|2290.4|1
1635490900000|2021-10-29 07:01:40|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|4
1635490910000|2021-10-29 07:01:50|2290.8|2290.5|2291|2290.7|2291.3|2291|2290.8|2290.5|6
1635490920000|2021-10-29 07:02:00|2290.9|2290.6|2290.7|2290.4|2291.1|2290.8|2290.7|2290.4|6
1635490930000|2021-10-29 07:02:10|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|5
1635490940000|2021-10-29 07:02:20|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.7|2290.4|0
1635490950000|2021-10-29 07:02:30|2290.9|2290.6|2291.1|2290.8|2291.3|2291|2290.9|2290.6|2
1635490960000|2021-10-29 07:02:40|2291.2|2290.9|2290.7|2290.4|2291.2|2290.9|2290.7|2290.4|3
1635490970000|2021-10-29 07:02:50|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|3
1635490980000|2021-10-29 07:03:00|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|10
1635490990000|2021-10-29 07:03:10|2290.7|2290.4|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|5
1635491000000|2021-10-29 07:03:20|2290.7|2290.4|2290.3|2290|2290.7|2290.4|2290.2|2289.9|6
1635491010000|2021-10-29 07:03:30|2290.2|2289.9|2290.6|2290.3|2290.7|2290.4|2290.2|2289.9|15
1635491020000|2021-10-29 07:03:40|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|1
1635491030000|2021-10-29 07:03:50|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2290.3|2290|7
1635491040000|2021-10-29 07:04:00|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|9
1635491050000|2021-10-29 07:04:10|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|4
1635491060000|2021-10-29 07:04:20|2290.2|2289.9|2289.9|2289.6|2290.3|2290|2289.8|2289.5|9
1635491070000|2021-10-29 07:04:30|2289.8|2289.5|2289.5|2289.2|2289.9|2289.6|2289.5|2289.2|2
1635491080000|2021-10-29 07:04:40|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|4
1635491090000|2021-10-29 07:04:50|2289.5|2289.2|2289|2288.7|2289.5|2289.2|2289|2288.7|9
1635491100000|2021-10-29 07:05:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.9|2288.6|6
1635491110000|2021-10-29 07:05:10|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.6|2288.3|1
1635491120000|2021-10-29 07:05:20|2288.9|2288.6|2289.3|2289|2289.3|2289|2288.8|2288.5|7
1635491130000|2021-10-29 07:05:30|2289.4|2289.1|2289.7|2289.4|2289.8|2289.5|2289.4|2289.1|23
1635491140000|2021-10-29 07:05:40|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|2
1635491150000|2021-10-29 07:05:50|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|2
1635491160000|2021-10-29 07:06:00|2289.4|2289.1|2288.7|2288.4|2289.4|2289.1|2288.7|2288.4|34
1635491170000|2021-10-29 07:06:10|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|8
1635491180000|2021-10-29 07:06:20|2288.8|2288.5|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|1
1635491190000|2021-10-29 07:06:30|2289|2288.7|2289.1|2288.8|2289.3|2289|2289|2288.7|10
1635491200000|2021-10-29 07:06:40|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|7
1635491210000|2021-10-29 07:06:50|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|9
1635491220000|2021-10-29 07:07:00|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|37
1635491230000|2021-10-29 07:07:10|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.3|2288|30
1635491240000|2021-10-29 07:07:20|2288.5|2288.2|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|13
1635491250000|2021-10-29 07:07:30|2288.8|2288.5|2289.3|2289|2289.3|2289|2288.8|2288.5|7
1635491260000|2021-10-29 07:07:40|2289.2|2288.9|2289.1|2288.8|2289.3|2289|2289|2288.7|6
1635491270000|2021-10-29 07:07:50|2289.2|2288.9|2289.3|2289|2289.5|2289.2|2289.1|2288.8|27
1635491280000|2021-10-29 07:08:00|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289.2|2288.9|10
1635491290000|2021-10-29 07:08:10|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.4|2289.1|81
1635491300000|2021-10-29 07:08:20|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.5|2289.2|9
1635491310000|2021-10-29 07:08:30|2289.8|2289.5|2290.1|2289.8|2290.3|2290|2289.7|2289.4|14
1635491320000|2021-10-29 07:08:40|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.3|2290|11
1635491330000|2021-10-29 07:08:50|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|6
1635491340000|2021-10-29 07:09:00|2290.6|2290.3|2290.5|2290.2|2290.8|2290.5|2290.5|2290.2|19
1635491350000|2021-10-29 07:09:10|2290.6|2290.3|2291|2290.7|2291|2290.7|2290.6|2290.3|10
1635491360000|2021-10-29 07:09:20|2291.1|2290.8|2291.6|2291.3|2291.7|2291.4|2291.1|2290.8|40
1635491370000|2021-10-29 07:09:30|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|10
1635491380000|2021-10-29 07:09:40|2291.8|2291.5|2292.4|2292.1|2292.4|2292.1|2291.8|2291.5|13
1635491390000|2021-10-29 07:09:50|2292.5|2292.2|2293.1|2292.8|2293.1|2292.8|2292.4|2292.1|6
1635491400000|2021-10-29 07:10:00|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|34
1635491410000|2021-10-29 07:10:10|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|8
1635491420000|2021-10-29 07:10:20|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|7
1635491430000|2021-10-29 07:10:30|2292.9|2292.6|2293|2292.7|2293.1|2292.8|2292.7|2292.4|12
1635491440000|2021-10-29 07:10:40|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2293|2292.7|8
1635491450000|2021-10-29 07:10:50|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|3
1635491460000|2021-10-29 07:11:00|2293.3|2293|2293.6|2293.3|2293.7|2293.4|2293.2|2292.9|4
1635491470000|2021-10-29 07:11:10|2293.5|2293.2|2293.3|2293|2293.7|2293.4|2293.2|2292.9|6
1635491480000|2021-10-29 07:11:20|2293.4|2293.1|2294|2293.7|2294.1|2293.8|2293.3|2293|9
1635491490000|2021-10-29 07:11:30|2294.1|2293.8|2294.3|2294|2294.3|2294|2293.9|2293.6|5
1635491500000|2021-10-29 07:11:40|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294|2293.7|4
1635491510000|2021-10-29 07:11:50|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|10
1635491520000|2021-10-29 07:12:00|2294.1|2293.8|2294.2|2293.9|2294.5|2294.2|2294.1|2293.8|8
1635491530000|2021-10-29 07:12:10|2294.1|2293.8|2294|2293.7|2294.3|2294|2293.9|2293.6|2
1635491540000|2021-10-29 07:12:20|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.7|2293.4|7
1635491550000|2021-10-29 07:12:30|2293.9|2293.6|2294|2293.7|2294.1|2293.8|2293.8|2293.5|2
1635491560000|2021-10-29 07:12:40|2294.1|2293.8|2294.5|2294.2|2294.7|2294.4|2294.1|2293.8|13
1635491570000|2021-10-29 07:12:50|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|5
1635491580000|2021-10-29 07:13:00|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|9
1635491590000|2021-10-29 07:13:10|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.8|2294.5|2
1635491600000|2021-10-29 07:13:20|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.9|2294.6|1
1635491610000|2021-10-29 07:13:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|5
1635491620000|2021-10-29 07:13:40|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.7|2294.4|7
1635491630000|2021-10-29 07:13:50|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|0
1635491640000|2021-10-29 07:14:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|7
1635491650000|2021-10-29 07:14:10|2295.1|2294.8|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|7
1635491660000|2021-10-29 07:14:20|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|5
1635491670000|2021-10-29 07:14:30|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|10
1635491680000|2021-10-29 07:14:40|2295.6|2295.3|2295.9|2295.6|2296|2295.7|2295.5|2295.2|16
1635491690000|2021-10-29 07:14:50|2296|2295.7|2295.5|2295.2|2296|2295.7|2295.5|2295.2|3
1635491700000|2021-10-29 07:15:00|2295.6|2295.3|2296|2295.7|2296.2|2295.9|2295.6|2295.3|17
1635491710000|2021-10-29 07:15:10|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2295.9|2295.6|37
1635491720000|2021-10-29 07:15:20|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|14
1635491730000|2021-10-29 07:15:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|9
1635491740000|2021-10-29 07:15:40|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|11
1635491750000|2021-10-29 07:15:50|2296.5|2296.2|2295.8|2295.5|2296.5|2296.2|2295.8|2295.5|12
1635491760000|2021-10-29 07:16:00|2295.7|2295.4|2295.7|2295.4|2296.3|2296|2295.6|2295.3|24
1635491770000|2021-10-29 07:16:10|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|4
1635491780000|2021-10-29 07:16:20|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|1
1635491790000|2021-10-29 07:16:30|2295.4|2295.1|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|2
1635491800000|2021-10-29 07:16:40|2295|2294.7|2295|2294.7|2295.2|2294.9|2294.9|2294.6|6
1635491810000|2021-10-29 07:16:50|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.8|2294.5|6
1635491820000|2021-10-29 07:17:00|2294.9|2294.6|2295.2|2294.9|2295.3|2295|2294.9|2294.6|3
1635491830000|2021-10-29 07:17:10|2295.3|2295|2294.8|2294.5|2295.3|2295|2294.8|2294.5|10
1635491840000|2021-10-29 07:17:20|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|7
1635491850000|2021-10-29 07:17:30|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.8|2294.5|7
1635491860000|2021-10-29 07:17:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|2
1635491870000|2021-10-29 07:17:50|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|5
1635491880000|2021-10-29 07:18:00|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.2|2294.9|16
1635491890000|2021-10-29 07:18:10|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.2|2294.9|11
1635491900000|2021-10-29 07:18:20|2295.5|2295.2|2295.7|2295.4|2296|2295.7|2295.4|2295.1|2
1635491910000|2021-10-29 07:18:30|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.3|2295|5
1635491920000|2021-10-29 07:18:40|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|10
1635491930000|2021-10-29 07:18:50|2295.6|2295.3|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|5
1635491940000|2021-10-29 07:19:00|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|4
1635491950000|2021-10-29 07:19:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|2
1635491960000|2021-10-29 07:19:20|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|7
1635491970000|2021-10-29 07:19:30|2295.3|2295|2295.1|2294.8|2295.3|2295|2295|2294.7|1
1635491980000|2021-10-29 07:19:40|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|2
1635491990000|2021-10-29 07:19:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|4
1635492000000|2021-10-29 07:20:00|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|10
1635492010000|2021-10-29 07:20:10|2295|2294.7|2295|2294.7|2295|2294.7|2294.8|2294.5|1
1635492020000|2021-10-29 07:20:20|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.2|2294.9|7
1635492030000|2021-10-29 07:20:30|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|5
1635492040000|2021-10-29 07:20:40|2295.2|2294.9|2295.7|2295.4|2295.8|2295.5|2295.2|2294.9|4
1635492050000|2021-10-29 07:20:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|5
1635492060000|2021-10-29 07:21:00|2295.7|2295.4|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|9
1635492070000|2021-10-29 07:21:10|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|8
1635492080000|2021-10-29 07:21:20|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|2
1635492090000|2021-10-29 07:21:30|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|8
1635492100000|2021-10-29 07:21:40|2295.8|2295.5|2295.7|2295.4|2296|2295.7|2295.7|2295.4|7
1635492110000|2021-10-29 07:21:50|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|0
1635492120000|2021-10-29 07:22:00|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|12
1635492130000|2021-10-29 07:22:10|2295.9|2295.6|2295.6|2295.3|2296|2295.7|2295.6|2295.3|7
1635492140000|2021-10-29 07:22:20|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|7
1635492150000|2021-10-29 07:22:30|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|10
1635492160000|2021-10-29 07:22:40|2295.9|2295.6|2295.7|2295.4|2296|2295.7|2295.7|2295.4|5
1635492170000|2021-10-29 07:22:50|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.7|2295.4|5
1635492180000|2021-10-29 07:23:00|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|5
1635492190000|2021-10-29 07:23:10|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|6
1635492200000|2021-10-29 07:23:20|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|6
1635492210000|2021-10-29 07:23:30|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|8
1635492220000|2021-10-29 07:23:40|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.1|2295.8|4
1635492230000|2021-10-29 07:23:50|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.1|2295.8|9
1635492240000|2021-10-29 07:24:00|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|14
1635492250000|2021-10-29 07:24:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|1
1635492260000|2021-10-29 07:24:20|2296.3|2296|2296.8|2296.5|2296.8|2296.5|2296.3|2296|11
1635492270000|2021-10-29 07:24:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|10
1635492280000|2021-10-29 07:24:40|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|11
1635492290000|2021-10-29 07:24:50|2297|2296.7|2297.5|2297.2|2297.6|2297.3|2297|2296.7|15
1635492300000|2021-10-29 07:25:00|2297.6|2297.3|2297.7|2297.4|2297.9|2297.6|2297.5|2297.2|27
1635492310000|2021-10-29 07:25:10|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.7|2297.4|5
1635492320000|2021-10-29 07:25:20|2297.8|2297.5|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|44
1635492330000|2021-10-29 07:25:30|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.6|2297.3|9
1635492340000|2021-10-29 07:25:40|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|15
1635492350000|2021-10-29 07:25:50|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2296.9|2296.6|5
1635492360000|2021-10-29 07:26:00|2296.9|2296.6|2296.2|2295.9|2297|2296.7|2296.2|2295.9|13
1635492370000|2021-10-29 07:26:10|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|18
1635492380000|2021-10-29 07:26:20|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|9
1635492390000|2021-10-29 07:26:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|4
1635492400000|2021-10-29 07:26:40|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|7
1635492410000|2021-10-29 07:26:50|2296.4|2296.1|2296.2|2295.9|2296.6|2296.3|2296.1|2295.8|7
1635492420000|2021-10-29 07:27:00|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|3
1635492430000|2021-10-29 07:27:10|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|3
1635492440000|2021-10-29 07:27:20|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2296|2295.7|8
1635492450000|2021-10-29 07:27:30|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|2
1635492460000|2021-10-29 07:27:40|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|1
1635492470000|2021-10-29 07:27:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1635492480000|2021-10-29 07:28:00|2296.3|2296|2296.6|2296.3|2296.7|2296.4|2296.2|2295.9|12
1635492490000|2021-10-29 07:28:10|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.7|2296.4|2
1635492500000|2021-10-29 07:28:20|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|4
1635492510000|2021-10-29 07:28:30|2297.1|2296.8|2297.3|2297|2297.4|2297.1|2297.1|2296.8|6
1635492520000|2021-10-29 07:28:40|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|6
1635492530000|2021-10-29 07:28:50|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|0
1635492540000|2021-10-29 07:29:00|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|4
1635492550000|2021-10-29 07:29:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|1
1635492560000|2021-10-29 07:29:20|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|5
1635492570000|2021-10-29 07:29:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635492580000|2021-10-29 07:29:40|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297|2296.7|3
1635492590000|2021-10-29 07:29:50|2297|2296.7|2296.9|2296.6|2297.3|2297|2296.8|2296.5|0
1635492600000|2021-10-29 07:30:00|2297.1|2296.8|2297.5|2297.2|2297.7|2297.4|2297.1|2296.8|15
1635492610000|2021-10-29 07:30:10|2297.4|2297.1|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|1
1635492620000|2021-10-29 07:30:20|2297.7|2297.4|2297.6|2297.3|2298|2297.7|2297.6|2297.3|3
1635492630000|2021-10-29 07:30:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|7
1635492640000|2021-10-29 07:30:40|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|7
1635492650000|2021-10-29 07:30:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.1|2296.8|3
1635492660000|2021-10-29 07:31:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|5
1635492670000|2021-10-29 07:31:10|2297.3|2297|2297.1|2296.8|2297.3|2297|2297.1|2296.8|2
1635492680000|2021-10-29 07:31:20|2297|2296.7|2297.1|2296.8|2297.3|2297|2296.8|2296.5|30
1635492690000|2021-10-29 07:31:30|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|2
1635492700000|2021-10-29 07:31:40|2296.9|2296.6|2297|2296.7|2297.2|2296.9|2296.9|2296.6|6
1635492710000|2021-10-29 07:31:50|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|6
1635492720000|2021-10-29 07:32:00|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.6|2296.3|13
1635492730000|2021-10-29 07:32:10|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|1
1635492740000|2021-10-29 07:32:20|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1635492750000|2021-10-29 07:32:30|2297.1|2296.8|2297|2296.7|2297.2|2296.9|2297|2296.7|6
1635492760000|2021-10-29 07:32:40|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|2
1635492770000|2021-10-29 07:32:50|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|6
1635492780000|2021-10-29 07:33:00|2296.9|2296.6|2296.4|2296.1|2296.9|2296.6|2296.4|2296.1|4
1635492790000|2021-10-29 07:33:10|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|14
1635492800000|2021-10-29 07:33:20|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.7|2295.4|20
1635492810000|2021-10-29 07:33:30|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.7|2295.4|0
1635492820000|2021-10-29 07:33:40|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|2
1635492830000|2021-10-29 07:33:50|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|2
1635492840000|2021-10-29 07:34:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.7|2295.4|11
1635492850000|2021-10-29 07:34:10|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|1
1635492860000|2021-10-29 07:34:20|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|3
1635492870000|2021-10-29 07:34:30|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|0
1635492880000|2021-10-29 07:34:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.7|2295.4|3
1635492890000|2021-10-29 07:34:50|2295.8|2295.5|2296|2295.7|2296.1|2295.8|2295.8|2295.5|0
1635492900000|2021-10-29 07:35:00|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.6|2295.3|11
1635492910000|2021-10-29 07:35:10|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|2
1635492920000|2021-10-29 07:35:20|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|0
1635492930000|2021-10-29 07:35:30|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|0
1635492940000|2021-10-29 07:35:40|2295.9|2295.6|2295.3|2295|2296|2295.7|2295.3|2295|12
1635492950000|2021-10-29 07:35:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|4
1635492960000|2021-10-29 07:36:00|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|6
1635492970000|2021-10-29 07:36:10|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.1|2294.8|6
1635492980000|2021-10-29 07:36:20|2295.2|2294.9|2295|2294.7|2295.3|2295|2295|2294.7|5
1635492990000|2021-10-29 07:36:30|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|2
1635493000000|2021-10-29 07:36:40|2295.1|2294.8|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|3
1635493010000|2021-10-29 07:36:50|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|1
1635493020000|2021-10-29 07:37:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|5
1635493030000|2021-10-29 07:37:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295|2294.7|2
1635493040000|2021-10-29 07:37:20|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|5
1635493050000|2021-10-29 07:37:30|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295|2294.7|6
1635493060000|2021-10-29 07:37:40|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|3
1635493070000|2021-10-29 07:37:50|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|0
1635493080000|2021-10-29 07:38:00|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|6
1635493090000|2021-10-29 07:38:10|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|4
1635493100000|2021-10-29 07:38:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|2
1635493110000|2021-10-29 07:38:30|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.3|2295|4
1635493120000|2021-10-29 07:38:40|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|1
1635493130000|2021-10-29 07:38:50|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|7
1635493140000|2021-10-29 07:39:00|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|5
1635493150000|2021-10-29 07:39:10|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|4
1635493160000|2021-10-29 07:39:20|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|3
1635493170000|2021-10-29 07:39:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|1
1635493180000|2021-10-29 07:39:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|3
1635493190000|2021-10-29 07:39:50|2295.2|2294.9|2295.7|2295.4|2295.8|2295.5|2295.2|2294.9|10
1635493200000|2021-10-29 07:40:00|2295.6|2295.3|2296|2295.7|2296|2295.7|2295.6|2295.3|4
1635493210000|2021-10-29 07:40:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|3
1635493220000|2021-10-29 07:40:20|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|4
1635493230000|2021-10-29 07:40:30|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|4
1635493240000|2021-10-29 07:40:40|2296.1|2295.8|2295.8|2295.5|2296.3|2296|2295.8|2295.5|9
1635493260000|2021-10-29 07:41:00|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|4
1635493290000|2021-10-29 07:41:30|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|4
1635493300000|2021-10-29 07:41:40|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|2
1635493310000|2021-10-29 07:41:50|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|1
1635493320000|2021-10-29 07:42:00|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|2
1635493330000|2021-10-29 07:42:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1635493340000|2021-10-29 07:42:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|1
1635493350000|2021-10-29 07:42:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|10
1635493360000|2021-10-29 07:42:40|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|7
1635493370000|2021-10-29 07:42:50|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|3
1635493380000|2021-10-29 07:43:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|4
1635493390000|2021-10-29 07:43:10|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|6
1635493400000|2021-10-29 07:43:20|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|9
1635493410000|2021-10-29 07:43:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1635493420000|2021-10-29 07:43:40|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|1
1635493430000|2021-10-29 07:43:50|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|0
1635493440000|2021-10-29 07:44:00|2296.5|2296.2|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|7
1635493450000|2021-10-29 07:44:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1635493460000|2021-10-29 07:44:20|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1635493470000|2021-10-29 07:44:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1635493480000|2021-10-29 07:44:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|3
1635493490000|2021-10-29 07:44:50|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|1
1635493500000|2021-10-29 07:45:00|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|3
1635493510000|2021-10-29 07:45:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|4
1635493520000|2021-10-29 07:45:20|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|5
1635493530000|2021-10-29 07:45:30|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|3
1635493540000|2021-10-29 07:45:40|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1635493550000|2021-10-29 07:45:50|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|2
1635493560000|2021-10-29 07:46:00|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|4
1635493570000|2021-10-29 07:46:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|5
1635493580000|2021-10-29 07:46:20|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|3
1635493590000|2021-10-29 07:46:30|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|2
1635493600000|2021-10-29 07:46:40|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|3
1635493610000|2021-10-29 07:46:50|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|5
1635493620000|2021-10-29 07:47:00|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.5|2296.2|5
1635493630000|2021-10-29 07:47:10|2296.5|2296.2|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|7
1635493640000|2021-10-29 07:47:20|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|8
1635493650000|2021-10-29 07:47:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|2
1635493660000|2021-10-29 07:47:40|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|20
1635493670000|2021-10-29 07:47:50|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|15
1635493680000|2021-10-29 07:48:00|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|6
1635493690000|2021-10-29 07:48:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.6|2296.3|25
1635493700000|2021-10-29 07:48:20|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.8|2296.5|3
1635493720000|2021-10-29 07:48:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|1
1635493730000|2021-10-29 07:48:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2297|2296.7|2
1635493740000|2021-10-29 07:49:00|2297.2|2296.9|2297|2296.7|2297.3|2297|2296.9|2296.6|2
1635493750000|2021-10-29 07:49:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|2
1635493760000|2021-10-29 07:49:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|1
1635493770000|2021-10-29 07:49:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635493780000|2021-10-29 07:49:40|2297|2296.7|2296.5|2296.2|2297.1|2296.8|2296.4|2296.1|12
1635493790000|2021-10-29 07:49:50|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|5
1635493800000|2021-10-29 07:50:00|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|3
1635493810000|2021-10-29 07:50:10|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|10
1635493820000|2021-10-29 07:50:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|5
1635493830000|2021-10-29 07:50:30|2296.6|2296.3|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|1
1635493840000|2021-10-29 07:50:40|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.3|2296|9
1635493850000|2021-10-29 07:50:50|2296.3|2296|2295.8|2295.5|2296.4|2296.1|2295.8|2295.5|17
1635493860000|2021-10-29 07:51:00|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.7|2295.4|5
1635493870000|2021-10-29 07:51:10|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|1
1635493880000|2021-10-29 07:51:20|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|8
1635493890000|2021-10-29 07:51:30|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1635493900000|2021-10-29 07:51:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|1
1635493910000|2021-10-29 07:51:50|2295.7|2295.4|2295.3|2295|2295.7|2295.4|2295|2294.7|11
1635493920000|2021-10-29 07:52:00|2295.2|2294.9|2295|2294.7|2295.3|2295|2294.8|2294.5|10
1635493930000|2021-10-29 07:52:10|2295.1|2294.8|2295.2|2294.9|2295.4|2295.1|2295|2294.7|9
1635493940000|2021-10-29 07:52:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|2
1635493950000|2021-10-29 07:52:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|3
1635493960000|2021-10-29 07:52:40|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|2
1635493970000|2021-10-29 07:52:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|2
1635493980000|2021-10-29 07:53:00|2295.5|2295.2|2296|2295.7|2296|2295.7|2295.5|2295.2|3
1635493990000|2021-10-29 07:53:10|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|2
1635494000000|2021-10-29 07:53:20|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|3
1635494010000|2021-10-29 07:53:30|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|1
1635494020000|2021-10-29 07:53:40|2296.3|2296|2296.7|2296.4|2296.7|2296.4|2296.3|2296|6
1635494030000|2021-10-29 07:53:50|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.7|2296.4|6
1635494040000|2021-10-29 07:54:00|2297.2|2296.9|2297.4|2297.1|2297.5|2297.2|2297.1|2296.8|9
1635494050000|2021-10-29 07:54:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.2|2296.9|6
1635494060000|2021-10-29 07:54:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|3
1635494070000|2021-10-29 07:54:30|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297|2296.7|5
1635494080000|2021-10-29 07:54:40|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|2
1635494090000|2021-10-29 07:54:50|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.1|2296.8|2
1635494100000|2021-10-29 07:55:00|2297.1|2296.8|2297.3|2297|2297.3|2297|2297|2296.7|6
1635494110000|2021-10-29 07:55:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|3
1635494120000|2021-10-29 07:55:20|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297|2296.7|11
1635494130000|2021-10-29 07:55:30|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|9
1635494140000|2021-10-29 07:55:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|2
1635494150000|2021-10-29 07:55:50|2297.1|2296.8|2297.1|2296.8|2297.3|2297|2297.1|2296.8|2
1635494160000|2021-10-29 07:56:00|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|8
1635494170000|2021-10-29 07:56:10|2297.3|2297|2297.4|2297.1|2297.6|2297.3|2297.3|2297|4
1635494180000|2021-10-29 07:56:20|2297.3|2297|2297|2296.7|2297.3|2297|2296.9|2296.6|9
1635494190000|2021-10-29 07:56:30|2296.9|2296.6|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|14
1635494200000|2021-10-29 07:56:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|0
1635494210000|2021-10-29 07:56:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|0
1635494220000|2021-10-29 07:57:00|2297|2296.7|2297|2296.7|2297|2296.7|2296.8|2296.5|5
1635494230000|2021-10-29 07:57:10|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|2
1635494240000|2021-10-29 07:57:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|6
1635494250000|2021-10-29 07:57:30|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|3
1635494260000|2021-10-29 07:57:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|1
1635494270000|2021-10-29 07:57:50|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|1
1635494280000|2021-10-29 07:58:00|2296.8|2296.5|2296.7|2296.4|2296.9|2296.6|2296.6|2296.3|3
1635494290000|2021-10-29 07:58:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|2
1635494300000|2021-10-29 07:58:20|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|1
1635494310000|2021-10-29 07:58:30|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|2
1635494320000|2021-10-29 07:58:40|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296|2295.7|6
1635494330000|2021-10-29 07:58:50|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|1
1635494340000|2021-10-29 07:59:00|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|3
1635494350000|2021-10-29 07:59:10|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|2
1635494360000|2021-10-29 07:59:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1635494380000|2021-10-29 07:59:40|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|3
1635494390000|2021-10-29 07:59:50|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|6
1635494400000|2021-10-29 08:00:00|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|28
1635494410000|2021-10-29 08:00:10|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|6
1635494420000|2021-10-29 08:00:20|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2296|2295.7|8
1635494430000|2021-10-29 08:00:30|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2295.7|2295.4|73
1635494440000|2021-10-29 08:00:40|2295.9|2295.6|2296|2295.7|2296.2|2295.9|2295.9|2295.6|6
1635494450000|2021-10-29 08:00:50|2296.1|2295.8|2296.4|2296.1|2296.5|2296.2|2296.1|2295.8|6
1635494460000|2021-10-29 08:01:00|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|3
1635494470000|2021-10-29 08:01:10|2296.3|2296|2296|2295.7|2296.3|2296|2295.9|2295.6|7
1635494480000|2021-10-29 08:01:20|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|6
1635494490000|2021-10-29 08:01:30|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|2
1635494500000|2021-10-29 08:01:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|7
1635494510000|2021-10-29 08:01:50|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.9|2295.6|7
1635494520000|2021-10-29 08:02:00|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|7
1635494530000|2021-10-29 08:02:10|2296|2295.7|2296|2295.7|2296|2295.7|2295.8|2295.5|3
1635494540000|2021-10-29 08:02:20|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|6
1635494550000|2021-10-29 08:02:30|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|1
1635494560000|2021-10-29 08:02:40|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|2
1635494570000|2021-10-29 08:02:50|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|5
1635494580000|2021-10-29 08:03:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296|2295.7|6
1635494590000|2021-10-29 08:03:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|5
1635494600000|2021-10-29 08:03:20|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2296|2295.7|3
1635494610000|2021-10-29 08:03:30|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|2
1635494620000|2021-10-29 08:03:40|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|9
1635494630000|2021-10-29 08:03:50|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|5
1635494640000|2021-10-29 08:04:00|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|10
1635494650000|2021-10-29 08:04:10|2296.6|2296.3|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|6
1635494660000|2021-10-29 08:04:20|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|4
1635494670000|2021-10-29 08:04:30|2296.6|2296.3|2297.1|2296.8|2297.1|2296.8|2296.5|2296.2|29
1635494680000|2021-10-29 08:04:40|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|8
1635494690000|2021-10-29 08:04:50|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|4
1635494700000|2021-10-29 08:05:00|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|6
1635494710000|2021-10-29 08:05:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|7
1635494720000|2021-10-29 08:05:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1635494730000|2021-10-29 08:05:30|2297.4|2297.1|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|4
1635494740000|2021-10-29 08:05:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|9
1635494750000|2021-10-29 08:05:50|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|6
1635494760000|2021-10-29 08:06:00|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|5
1635494770000|2021-10-29 08:06:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|11
1635494780000|2021-10-29 08:06:20|2297.7|2297.4|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|3
1635494790000|2021-10-29 08:06:30|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|6
1635494800000|2021-10-29 08:06:40|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|3
1635494810000|2021-10-29 08:06:50|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|3
1635494820000|2021-10-29 08:07:00|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|13
1635494830000|2021-10-29 08:07:10|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|5
1635494840000|2021-10-29 08:07:20|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|2
1635494850000|2021-10-29 08:07:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.1|2297.8|9
1635494860000|2021-10-29 08:07:40|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|7
1635494870000|2021-10-29 08:07:50|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|14
1635494880000|2021-10-29 08:08:00|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.3|2297|10
1635494890000|2021-10-29 08:08:10|2297.3|2297|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|12
1635494900000|2021-10-29 08:08:20|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|7
1635494910000|2021-10-29 08:08:30|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2297|2296.7|12
1635494920000|2021-10-29 08:08:40|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.2|2296.9|8
1635494930000|2021-10-29 08:08:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1635494940000|2021-10-29 08:09:00|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|4
1635494950000|2021-10-29 08:09:10|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|5
1635494960000|2021-10-29 08:09:20|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|5
1635494970000|2021-10-29 08:09:30|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|4
1635494980000|2021-10-29 08:09:40|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.1|2296.8|18
1635494990000|2021-10-29 08:09:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|4
1635495000000|2021-10-29 08:10:00|2297.2|2296.9|2297.5|2297.2|2297.6|2297.3|2297.2|2296.9|11
1635495010000|2021-10-29 08:10:10|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|5
1635495020000|2021-10-29 08:10:20|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|25
1635495030000|2021-10-29 08:10:30|2297.7|2297.4|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|5
1635495040000|2021-10-29 08:10:40|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|5
1635495050000|2021-10-29 08:10:50|2297.8|2297.5|2298|2297.7|2298.1|2297.8|2297.7|2297.4|8
1635495060000|2021-10-29 08:11:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|6
1635495070000|2021-10-29 08:11:10|2298.1|2297.8|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|10
1635495080000|2021-10-29 08:11:20|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|9
1635495090000|2021-10-29 08:11:30|2297.9|2297.6|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|4
1635495100000|2021-10-29 08:11:40|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|5
1635495110000|2021-10-29 08:11:50|2298|2297.7|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|3
1635495120000|2021-10-29 08:12:00|2298|2297.7|2297.6|2297.3|2298|2297.7|2297.6|2297.3|5
1635495130000|2021-10-29 08:12:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|7
1635495140000|2021-10-29 08:12:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1635495150000|2021-10-29 08:12:30|2297.7|2297.4|2298.1|2297.8|2298.1|2297.8|2297.7|2297.4|9
1635495160000|2021-10-29 08:12:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|0
1635495170000|2021-10-29 08:12:50|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|9
1635495180000|2021-10-29 08:13:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|3
1635495190000|2021-10-29 08:13:10|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|13
1635495200000|2021-10-29 08:13:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|1
1635495210000|2021-10-29 08:13:30|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|39
1635495220000|2021-10-29 08:13:40|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|0
1635495230000|2021-10-29 08:13:50|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298.1|2297.8|0
1635495240000|2021-10-29 08:14:00|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|2
1635495250000|2021-10-29 08:14:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|0
1635495260000|2021-10-29 08:14:20|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|2
1635495270000|2021-10-29 08:14:30|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|2
1635495280000|2021-10-29 08:14:40|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.8|2297.5|1
1635495290000|2021-10-29 08:14:50|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|1
1635495300000|2021-10-29 08:15:00|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|2
1635495310000|2021-10-29 08:15:10|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|4
1635495320000|2021-10-29 08:15:20|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|0
1635495330000|2021-10-29 08:15:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|0
1635495340000|2021-10-29 08:15:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|0
1635495350000|2021-10-29 08:15:50|2297.7|2297.4|2297.3|2297|2297.7|2297.4|2297.2|2296.9|0
1635495360000|2021-10-29 08:16:00|2297.2|2296.9|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|3
1635495370000|2021-10-29 08:16:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|2
1635495380000|2021-10-29 08:16:20|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1635495390000|2021-10-29 08:16:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|5
1635495400000|2021-10-29 08:16:40|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|2
1635495410000|2021-10-29 08:16:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|3
1635495420000|2021-10-29 08:17:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|0
1635495430000|2021-10-29 08:17:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1635495440000|2021-10-29 08:17:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|0
1635495450000|2021-10-29 08:17:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|2
1635495460000|2021-10-29 08:17:40|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|1
1635495470000|2021-10-29 08:17:50|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|1
1635495480000|2021-10-29 08:18:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|1
1635495490000|2021-10-29 08:18:10|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|2
1635495500000|2021-10-29 08:18:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|1
1635495510000|2021-10-29 08:18:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|1
1635495520000|2021-10-29 08:18:40|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|1
1635495530000|2021-10-29 08:18:50|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|3
1635495540000|2021-10-29 08:19:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|4
1635495550000|2021-10-29 08:19:10|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|2
1635495560000|2021-10-29 08:19:20|||||||||1
1635495570000|2021-10-29 08:19:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|4
1635495580000|2021-10-29 08:19:40|2296.8|2296.5|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|2
1635495590000|2021-10-29 08:19:50|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|2
1635495600000|2021-10-29 08:20:00|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|3
1635495610000|2021-10-29 08:20:10|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.2|2296.9|5
1635495620000|2021-10-29 08:20:20|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.3|2297|4
1635495630000|2021-10-29 08:20:30|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|5
1635495640000|2021-10-29 08:20:40|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|5
1635495650000|2021-10-29 08:20:50|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|2
1635495660000|2021-10-29 08:21:00|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|1
1635495670000|2021-10-29 08:21:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1635495680000|2021-10-29 08:21:20|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|6
1635495690000|2021-10-29 08:21:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|2
1635495700000|2021-10-29 08:21:40|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|2
1635495710000|2021-10-29 08:21:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|1
1635495720000|2021-10-29 08:22:00|2297.5|2297.2|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|2
1635495730000|2021-10-29 08:22:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|2
1635495740000|2021-10-29 08:22:20|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|3
1635495750000|2021-10-29 08:22:30|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|1
1635495760000|2021-10-29 08:22:40|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.7|2297.4|5
1635495770000|2021-10-29 08:22:50|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|3
1635495780000|2021-10-29 08:23:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|3
1635495790000|2021-10-29 08:23:10|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1635495800000|2021-10-29 08:23:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|8
1635495810000|2021-10-29 08:23:30|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|6
1635495820000|2021-10-29 08:23:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|9
1635495830000|2021-10-29 08:23:50|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|0
1635495840000|2021-10-29 08:24:00|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|5
1635495850000|2021-10-29 08:24:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|1
1635495860000|2021-10-29 08:24:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|4
1635495870000|2021-10-29 08:24:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|0
1635495880000|2021-10-29 08:24:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|4
1635495890000|2021-10-29 08:24:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|3
1635495900000|2021-10-29 08:25:00|2297.8|2297.5|2298.1|2297.8|2298.1|2297.8|2297.8|2297.5|4
1635495910000|2021-10-29 08:25:10|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|6
1635495920000|2021-10-29 08:25:20|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|2
1635495930000|2021-10-29 08:25:30|||||||||1
1635495940000|2021-10-29 08:25:40|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|6
1635495950000|2021-10-29 08:25:50|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|4
1635495960000|2021-10-29 08:26:00|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297|2296.7|6
1635495970000|2021-10-29 08:26:10|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|1
1635495980000|2021-10-29 08:26:20|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|2
1635495990000|2021-10-29 08:26:30|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|1
1635496000000|2021-10-29 08:26:40|2296.7|2296.4|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|20
1635496010000|2021-10-29 08:26:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|3
1635496020000|2021-10-29 08:27:00|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|2
1635496030000|2021-10-29 08:27:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|1
1635496040000|2021-10-29 08:27:20|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|1
1635496050000|2021-10-29 08:27:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|1
1635496060000|2021-10-29 08:27:40|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.3|2296|4
1635496070000|2021-10-29 08:27:50|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|8
1635496080000|2021-10-29 08:28:00|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.9|2295.6|10
1635496090000|2021-10-29 08:28:10|2296.1|2295.8|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|10
1635496100000|2021-10-29 08:28:20|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.7|2295.4|6
1635496110000|2021-10-29 08:28:30|2295.7|2295.4|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|15
1635496120000|2021-10-29 08:28:40|2295.3|2295|2294.8|2294.5|2295.3|2295|2294.8|2294.5|3
1635496130000|2021-10-29 08:28:50|2294.9|2294.6|2294.7|2294.4|2295.2|2294.9|2294.7|2294.4|14
1635496140000|2021-10-29 08:29:00|2294.6|2294.3|2294.8|2294.5|2294.9|2294.6|2294.4|2294.1|17
1635496150000|2021-10-29 08:29:10|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|4
1635496160000|2021-10-29 08:29:20|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2293.8|2293.5|12
1635496170000|2021-10-29 08:29:30|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.9|2293.6|1
1635496180000|2021-10-29 08:29:40|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|7
1635496190000|2021-10-29 08:29:50|2293.6|2293.3|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|0
1635496200000|2021-10-29 08:30:00|2293.7|2293.4|2294.3|2294|2294.3|2294|2293.6|2293.3|25
1635496210000|2021-10-29 08:30:10|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.6|2293.3|6
1635496220000|2021-10-29 08:30:20|2293.9|2293.6|2293.8|2293.5|2294.1|2293.8|2293.7|2293.4|3
1635496230000|2021-10-29 08:30:30|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|2
1635496240000|2021-10-29 08:30:40|2294.1|2293.8|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|5
1635496250000|2021-10-29 08:30:50|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|3
1635496260000|2021-10-29 08:31:00|2294.4|2294.1|2294.8|2294.5|2294.9|2294.6|2294.4|2294.1|6
1635496270000|2021-10-29 08:31:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|5
1635496280000|2021-10-29 08:31:20|2294.9|2294.6|2295.3|2295|2295.4|2295.1|2294.9|2294.6|4
1635496290000|2021-10-29 08:31:30|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.3|2295|6
1635496300000|2021-10-29 08:31:40|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|1
1635496310000|2021-10-29 08:31:50|2296|2295.7|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|7
1635496320000|2021-10-29 08:32:00|2296|2295.7|2295.8|2295.5|2296.2|2295.9|2295.7|2295.4|9
1635496330000|2021-10-29 08:32:10|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|3
1635496340000|2021-10-29 08:32:20|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|4
1635496350000|2021-10-29 08:32:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.7|2295.4|6
1635496360000|2021-10-29 08:32:40|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|1
1635496370000|2021-10-29 08:32:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|1
1635496380000|2021-10-29 08:33:00|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2296|2295.7|4
1635496390000|2021-10-29 08:33:10|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|5
1635496400000|2021-10-29 08:33:20|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|2
1635496410000|2021-10-29 08:33:30|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|5
1635496420000|2021-10-29 08:33:40|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|0
1635496430000|2021-10-29 08:33:50|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|2
1635496440000|2021-10-29 08:34:00|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|35
1635496450000|2021-10-29 08:34:10|2295.6|2295.3|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|2
1635496460000|2021-10-29 08:34:20|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|2
1635496470000|2021-10-29 08:34:30|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.3|2295|1
1635496480000|2021-10-29 08:34:40|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.1|2294.8|4
1635496490000|2021-10-29 08:34:50|2295.3|2295|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|2
1635496500000|2021-10-29 08:35:00|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.7|2294.4|4
1635496510000|2021-10-29 08:35:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|0
1635496520000|2021-10-29 08:35:20|2294.9|2294.6|2294.6|2294.3|2295|2294.7|2294.5|2294.2|2
1635496530000|2021-10-29 08:35:30|2294.5|2294.2|2294.2|2293.9|2294.6|2294.3|2294.2|2293.9|3
1635496540000|2021-10-29 08:35:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.9|2293.6|4
1635496550000|2021-10-29 08:35:50|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|1
1635496560000|2021-10-29 08:36:00|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|8
1635496570000|2021-10-29 08:36:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|5
1635496580000|2021-10-29 08:36:20|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|3
1635496590000|2021-10-29 08:36:30|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|4
1635496600000|2021-10-29 08:36:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|3
1635496610000|2021-10-29 08:36:50|2293.8|2293.5|2293.6|2293.3|2294|2293.7|2293.6|2293.3|4
1635496620000|2021-10-29 08:37:00|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|1
1635496630000|2021-10-29 08:37:10|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|0
1635496640000|2021-10-29 08:37:20|2293.3|2293|2293.4|2293.1|2293.7|2293.4|2293.2|2292.9|3
1635496650000|2021-10-29 08:37:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|0
1635496660000|2021-10-29 08:37:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|0
1635496670000|2021-10-29 08:37:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.3|2293|2
1635496680000|2021-10-29 08:38:00|2293.5|2293.2|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|5
1635496690000|2021-10-29 08:38:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.2|2292.9|0
1635496700000|2021-10-29 08:38:20|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|1
1635496710000|2021-10-29 08:38:30|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|1
1635496720000|2021-10-29 08:38:40|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|3
1635496730000|2021-10-29 08:38:50|2293|2292.7|2293.7|2293.4|2293.7|2293.4|2293|2292.7|4
1635496740000|2021-10-29 08:39:00|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|1
1635496750000|2021-10-29 08:39:10|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|2
1635496760000|2021-10-29 08:39:20|2294|2293.7|2294|2293.7|2294.1|2293.8|2293.9|2293.6|4
1635496770000|2021-10-29 08:39:30|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|3
1635496780000|2021-10-29 08:39:40|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|2
1635496790000|2021-10-29 08:39:50|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|1
1635496800000|2021-10-29 08:40:00|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.3|2293|5
1635496810000|2021-10-29 08:40:10|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|3
1635496820000|2021-10-29 08:40:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635496830000|2021-10-29 08:40:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2
1635496840000|2021-10-29 08:40:40|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|11
1635496850000|2021-10-29 08:40:50|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|4
1635496860000|2021-10-29 08:41:00|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|3
1635496870000|2021-10-29 08:41:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|2
1635496880000|2021-10-29 08:41:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635496890000|2021-10-29 08:41:30|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|2
1635496900000|2021-10-29 08:41:40|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635496910000|2021-10-29 08:41:50|2293.6|2293.3|2293.3|2293|2293.7|2293.4|2293.2|2292.9|0
1635496920000|2021-10-29 08:42:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|8
1635496930000|2021-10-29 08:42:10|2293.5|2293.2|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|1
1635496940000|2021-10-29 08:42:20|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|1
1635496950000|2021-10-29 08:42:30|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|0
1635496960000|2021-10-29 08:42:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635496970000|2021-10-29 08:42:50|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|4
1635496980000|2021-10-29 08:43:00|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|2
1635496990000|2021-10-29 08:43:10|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|5
1635497010000|2021-10-29 08:43:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|3
1635497020000|2021-10-29 08:43:40|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|2
1635497030000|2021-10-29 08:43:50|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|1
1635497040000|2021-10-29 08:44:00|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|2
1635497050000|2021-10-29 08:44:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635497060000|2021-10-29 08:44:20|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|0
1635497070000|2021-10-29 08:44:30|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|1
1635497080000|2021-10-29 08:44:40|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|1
1635497090000|2021-10-29 08:44:50|2294.5|2294.2|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|6
1635497100000|2021-10-29 08:45:00|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|1
1635497110000|2021-10-29 08:45:10|2294.6|2294.3|2294.9|2294.6|2295|2294.7|2294.6|2294.3|1
1635497120000|2021-10-29 08:45:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|0
1635497130000|2021-10-29 08:45:30|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.5|2294.2|6
1635497140000|2021-10-29 08:45:40|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.6|2294.3|2
1635497150000|2021-10-29 08:45:50|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|1
1635497160000|2021-10-29 08:46:00|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635497180000|2021-10-29 08:46:20|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|3
1635497190000|2021-10-29 08:46:30|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.3|2294|1
1635497200000|2021-10-29 08:46:40|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|3
1635497210000|2021-10-29 08:46:50|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.8|2293.5|1
1635497220000|2021-10-29 08:47:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|4
1635497230000|2021-10-29 08:47:10|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.8|2293.5|0
1635497240000|2021-10-29 08:47:20|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|2
1635497250000|2021-10-29 08:47:30|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2294|2293.7|0
1635497260000|2021-10-29 08:47:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635497270000|2021-10-29 08:47:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|1
1635497280000|2021-10-29 08:48:00|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.6|2293.3|0
1635497290000|2021-10-29 08:48:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|3
1635497300000|2021-10-29 08:48:20|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|1
1635497310000|2021-10-29 08:48:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635497320000|2021-10-29 08:48:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635497330000|2021-10-29 08:48:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|1
1635497340000|2021-10-29 08:49:00|2293.5|2293.2|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|2
1635497350000|2021-10-29 08:49:10|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635497360000|2021-10-29 08:49:20|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|0
1635497370000|2021-10-29 08:49:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635497380000|2021-10-29 08:49:40|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|3
1635497390000|2021-10-29 08:49:50|2293.9|2293.6|2293.6|2293.3|2294|2293.7|2293.6|2293.3|9
1635497400000|2021-10-29 08:50:00|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|8
1635497410000|2021-10-29 08:50:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|1
1635497420000|2021-10-29 08:50:20|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|2
1635497430000|2021-10-29 08:50:30|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|0
1635497440000|2021-10-29 08:50:40|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|1
1635497450000|2021-10-29 08:50:50|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|1
1635497460000|2021-10-29 08:51:00|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|2
1635497470000|2021-10-29 08:51:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635497480000|2021-10-29 08:51:20|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294|2293.7|6
1635497490000|2021-10-29 08:51:30|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|1
1635497510000|2021-10-29 08:51:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|2
1635497520000|2021-10-29 08:52:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635497530000|2021-10-29 08:52:10|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|2
1635497540000|2021-10-29 08:52:20|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|2
1635497550000|2021-10-29 08:52:30|2294.6|2294.3|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|3
1635497560000|2021-10-29 08:52:40|2294.6|2294.3|2294.9|2294.6|2295|2294.7|2294.6|2294.3|3
1635497570000|2021-10-29 08:52:50|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.9|2294.6|2
1635497580000|2021-10-29 08:53:00|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|1
1635497590000|2021-10-29 08:53:10|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2294.9|2294.6|0
1635497600000|2021-10-29 08:53:20|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|2
1635497620000|2021-10-29 08:53:40|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|0
1635497630000|2021-10-29 08:53:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635497640000|2021-10-29 08:54:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|0
1635497650000|2021-10-29 08:54:10|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|2
1635497660000|2021-10-29 08:54:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635497670000|2021-10-29 08:54:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635497680000|2021-10-29 08:54:40|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|1
1635497690000|2021-10-29 08:54:50|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|1
1635497700000|2021-10-29 08:55:00|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|4
1635497710000|2021-10-29 08:55:10|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|1
1635497720000|2021-10-29 08:55:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635497730000|2021-10-29 08:55:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1635497740000|2021-10-29 08:55:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|2
1635497750000|2021-10-29 08:55:50|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635497760000|2021-10-29 08:56:00|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|2
1635497770000|2021-10-29 08:56:10|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|2
1635497780000|2021-10-29 08:56:20|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|1
1635497790000|2021-10-29 08:56:30|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635497800000|2021-10-29 08:56:40|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|5
1635497810000|2021-10-29 08:56:50|||||||||1
1635497820000|2021-10-29 08:57:00|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|1
1635497830000|2021-10-29 08:57:10|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|25
1635497840000|2021-10-29 08:57:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|1
1635497850000|2021-10-29 08:57:30|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|0
1635497860000|2021-10-29 08:57:40|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|1
1635497870000|2021-10-29 08:57:50|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|0
1635497880000|2021-10-29 08:58:00|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|1
1635497890000|2021-10-29 08:58:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|1
1635497900000|2021-10-29 08:58:20|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.3|2295|4
1635497910000|2021-10-29 08:58:30|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|2
1635497920000|2021-10-29 08:58:40|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|4
1635497930000|2021-10-29 08:58:50|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|0
1635497940000|2021-10-29 08:59:00|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|4
1635497950000|2021-10-29 08:59:10|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.8|2295.5|2
1635497960000|2021-10-29 08:59:20|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|0
1635497970000|2021-10-29 08:59:30|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1635497980000|2021-10-29 08:59:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|4
1635498000000|2021-10-29 09:00:00|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.1|2294.8|35
1635498010000|2021-10-29 09:00:10|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|1
1635498020000|2021-10-29 09:00:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|0
1635498030000|2021-10-29 09:00:30|||||||||1
1635498040000|2021-10-29 09:00:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|8
1635498050000|2021-10-29 09:00:50|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|1
1635498060000|2021-10-29 09:01:00|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|0
1635498070000|2021-10-29 09:01:10|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|22
1635498080000|2021-10-29 09:01:20|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|3
1635498100000|2021-10-29 09:01:40|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|14
1635498110000|2021-10-29 09:01:50|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|0
1635498120000|2021-10-29 09:02:00|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|0
1635498130000|2021-10-29 09:02:10|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2296|2295.7|2
1635498140000|2021-10-29 09:02:20|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|0
1635498150000|2021-10-29 09:02:30|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|2
1635498160000|2021-10-29 09:02:40|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1635498170000|2021-10-29 09:02:50|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|1
1635498180000|2021-10-29 09:03:00|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|3
1635498190000|2021-10-29 09:03:10|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|1
1635498210000|2021-10-29 09:03:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|0
1635498220000|2021-10-29 09:03:40|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|1
1635498230000|2021-10-29 09:03:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|0
1635498240000|2021-10-29 09:04:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|2
1635498250000|2021-10-29 09:04:10|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|0
1635498260000|2021-10-29 09:04:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|1
1635498270000|2021-10-29 09:04:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|0
1635498280000|2021-10-29 09:04:40|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|2
1635498290000|2021-10-29 09:04:50|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|2
1635498300000|2021-10-29 09:05:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|1
1635498320000|2021-10-29 09:05:20|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|0
1635498330000|2021-10-29 09:05:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1635498340000|2021-10-29 09:05:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|6
1635498350000|2021-10-29 09:05:50|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|4
1635498360000|2021-10-29 09:06:00|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|1
1635498370000|2021-10-29 09:06:10|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.1|2295.8|1
1635498380000|2021-10-29 09:06:20|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|2
1635498390000|2021-10-29 09:06:30|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|1
1635498400000|2021-10-29 09:06:40|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|1
1635498410000|2021-10-29 09:06:50|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|1
1635498420000|2021-10-29 09:07:00|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|0
1635498430000|2021-10-29 09:07:10|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|11
1635498440000|2021-10-29 09:07:20|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|4
1635498450000|2021-10-29 09:07:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|0
1635498460000|2021-10-29 09:07:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|3
1635498470000|2021-10-29 09:07:50|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|3
1635498480000|2021-10-29 09:08:00|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|3
1635498500000|2021-10-29 09:08:20|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|4
1635498510000|2021-10-29 09:08:30|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|1
1635498520000|2021-10-29 09:08:40|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.3|2296|1
1635498530000|2021-10-29 09:08:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|0
1635498540000|2021-10-29 09:09:00|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|3
1635498550000|2021-10-29 09:09:10|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|1
1635498560000|2021-10-29 09:09:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|2
1635498570000|2021-10-29 09:09:30|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|1
1635498580000|2021-10-29 09:09:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|0
1635498590000|2021-10-29 09:09:50|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|3
1635498600000|2021-10-29 09:10:00|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|2
1635498610000|2021-10-29 09:10:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1635498620000|2021-10-29 09:10:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1635498630000|2021-10-29 09:10:30|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|1
1635498640000|2021-10-29 09:10:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1635498650000|2021-10-29 09:10:50|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.1|2296.8|0
1635498660000|2021-10-29 09:11:00|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|11
1635498670000|2021-10-29 09:11:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635498680000|2021-10-29 09:11:20|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1635498690000|2021-10-29 09:11:30|2297.1|2296.8|2297|2296.7|2297.2|2296.9|2297|2296.7|5
1635498700000|2021-10-29 09:11:40|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|1
1635498710000|2021-10-29 09:11:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|0
1635498720000|2021-10-29 09:12:00|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1635498730000|2021-10-29 09:12:10|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|17
1635498740000|2021-10-29 09:12:20|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|5
1635498750000|2021-10-29 09:12:30|2297.3|2297|2297.3|2297|2297.5|2297.2|2297.3|2297|2
1635498760000|2021-10-29 09:12:40|2297.4|2297.1|2297.1|2296.8|2297.5|2297.2|2296.9|2296.6|11
1635498770000|2021-10-29 09:12:50|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1635498780000|2021-10-29 09:13:00|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297|2296.7|7
1635498790000|2021-10-29 09:13:10|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|4
1635498800000|2021-10-29 09:13:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|1
1635498810000|2021-10-29 09:13:30|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1635498820000|2021-10-29 09:13:40|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635498830000|2021-10-29 09:13:50|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|0
1635498840000|2021-10-29 09:14:00|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|0
1635498850000|2021-10-29 09:14:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|0
1635498860000|2021-10-29 09:14:20|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.8|2296.5|0
1635498870000|2021-10-29 09:14:30|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|1
1635498880000|2021-10-29 09:14:40|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.1|2296.8|0
1635498890000|2021-10-29 09:14:50|2297.1|2296.8|2297|2296.7|2297.2|2296.9|2297|2296.7|0
1635498900000|2021-10-29 09:15:00|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|8
1635498910000|2021-10-29 09:15:10|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.3|2296|3
1635498920000|2021-10-29 09:15:20|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|3
1635498930000|2021-10-29 09:15:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|5
1635498940000|2021-10-29 09:15:40|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2296|2295.7|1
1635498950000|2021-10-29 09:15:50|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|1
1635498970000|2021-10-29 09:16:10|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|0
1635498980000|2021-10-29 09:16:20|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|0
1635498990000|2021-10-29 09:16:30|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|3
1635499000000|2021-10-29 09:16:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|9
1635499010000|2021-10-29 09:16:50|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|1
1635499020000|2021-10-29 09:17:00|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.8|2295.5|15
1635499030000|2021-10-29 09:17:10|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|1
1635499050000|2021-10-29 09:17:30|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|0
1635499060000|2021-10-29 09:17:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|1
1635499070000|2021-10-29 09:17:50|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|0
1635499080000|2021-10-29 09:18:00|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|0
1635499090000|2021-10-29 09:18:10|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|1
1635499100000|2021-10-29 09:18:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|1
1635499110000|2021-10-29 09:18:30|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|2
1635499120000|2021-10-29 09:18:40|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|3
1635499130000|2021-10-29 09:18:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1635499140000|2021-10-29 09:19:00|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|2
1635499150000|2021-10-29 09:19:10|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|0
1635499160000|2021-10-29 09:19:20|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|4
1635499170000|2021-10-29 09:19:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|2
1635499180000|2021-10-29 09:19:40|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.5|2294.2|3
1635499190000|2021-10-29 09:19:50|2294.8|2294.5|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|3
1635499200000|2021-10-29 09:20:00|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635499210000|2021-10-29 09:20:10|2294.9|2294.6|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|4
1635499220000|2021-10-29 09:20:20|2295.2|2294.9|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|4
1635499240000|2021-10-29 09:20:40|2294.7|2294.4|2293.8|2293.5|2294.7|2294.4|2293.7|2293.4|11
1635499250000|2021-10-29 09:20:50|2293.7|2293.4|2293.9|2293.6|2294.1|2293.8|2293.7|2293.4|11
1635499260000|2021-10-29 09:21:00|2294|2293.7|2294|2293.7|2294|2293.7|2293.7|2293.4|7
1635499270000|2021-10-29 09:21:10|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|2
1635499280000|2021-10-29 09:21:20|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|0
1635499290000|2021-10-29 09:21:30|2294|2293.7|2293.9|2293.6|2294.3|2294|2293.9|2293.6|1
1635499300000|2021-10-29 09:21:40|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|0
1635499310000|2021-10-29 09:21:50|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|1
1635499320000|2021-10-29 09:22:00|2294|2293.7|2294.5|2294.2|2294.5|2294.2|2294|2293.7|1
1635499330000|2021-10-29 09:22:10|2294.4|2294.1|2294.8|2294.5|2294.8|2294.5|2294.4|2294.1|6
1635499340000|2021-10-29 09:22:20|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.7|2294.4|1
1635499350000|2021-10-29 09:22:30|2294.8|2294.5|2294.9|2294.6|2295.2|2294.9|2294.7|2294.4|3
1635499360000|2021-10-29 09:22:40|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|5
1635499370000|2021-10-29 09:22:50|||||||||1
1635499380000|2021-10-29 09:23:00|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|1
1635499390000|2021-10-29 09:23:10|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|1
1635499400000|2021-10-29 09:23:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|1
1635499410000|2021-10-29 09:23:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1635499420000|2021-10-29 09:23:40|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.7|2295.4|2
1635499430000|2021-10-29 09:23:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|1
1635499440000|2021-10-29 09:24:00|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|1
1635499450000|2021-10-29 09:24:10|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|0
1635499460000|2021-10-29 09:24:20|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|1
1635499470000|2021-10-29 09:24:30|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.9|2295.6|4
1635499480000|2021-10-29 09:24:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|0
1635499490000|2021-10-29 09:24:50|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|1
1635499500000|2021-10-29 09:25:00|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|0
1635499510000|2021-10-29 09:25:10|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.6|2295.3|1
1635499520000|2021-10-29 09:25:20|2295.7|2295.4|2295.3|2295|2295.7|2295.4|2295.3|2295|1
1635499530000|2021-10-29 09:25:30|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|2
1635499540000|2021-10-29 09:25:40|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|2
1635499550000|2021-10-29 09:25:50|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.3|2295|0
1635499560000|2021-10-29 09:26:00|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|0
1635499570000|2021-10-29 09:26:10|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635499580000|2021-10-29 09:26:20|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|0
1635499590000|2021-10-29 09:26:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635499600000|2021-10-29 09:26:40|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.3|2295|4
1635499610000|2021-10-29 09:26:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635499620000|2021-10-29 09:27:00|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635499630000|2021-10-29 09:27:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|6
1635499640000|2021-10-29 09:27:20|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|3
1635499650000|2021-10-29 09:27:30|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|1
1635499660000|2021-10-29 09:27:40|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635499670000|2021-10-29 09:27:50|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|2
1635499680000|2021-10-29 09:28:00|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635499690000|2021-10-29 09:28:10|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|7
1635499700000|2021-10-29 09:28:20|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|1
1635499710000|2021-10-29 09:28:30|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|2
1635499720000|2021-10-29 09:28:40|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|0
1635499730000|2021-10-29 09:28:50|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|0
1635499740000|2021-10-29 09:29:00|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|1
1635499750000|2021-10-29 09:29:10|2294.6|2294.3|2295|2294.7|2295|2294.7|2294.5|2294.2|5
1635499760000|2021-10-29 09:29:20|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295|2294.7|6
1635499770000|2021-10-29 09:29:30|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635499780000|2021-10-29 09:29:40|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.3|2295|5
1635499790000|2021-10-29 09:29:50|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|1
1635499800000|2021-10-29 09:30:00|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635499820000|2021-10-29 09:30:20|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|4
1635499830000|2021-10-29 09:30:30|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|0
1635499840000|2021-10-29 09:30:40|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|0
1635499850000|2021-10-29 09:30:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635499860000|2021-10-29 09:31:00|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|2
1635499870000|2021-10-29 09:31:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635499880000|2021-10-29 09:31:20|2295.3|2295|2295.5|2295.2|2295.6|2295.3|2295.3|2295|3
1635499890000|2021-10-29 09:31:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|1
1635499900000|2021-10-29 09:31:40|2295.5|2295.2|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|2
1635499910000|2021-10-29 09:31:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|10
1635499920000|2021-10-29 09:32:00|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|1
1635499930000|2021-10-29 09:32:10|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635499940000|2021-10-29 09:32:20|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|1
1635499950000|2021-10-29 09:32:30|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|0
1635499960000|2021-10-29 09:32:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|1
1635499970000|2021-10-29 09:32:50|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|3
1635499990000|2021-10-29 09:33:10|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635500000000|2021-10-29 09:33:20|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635500010000|2021-10-29 09:33:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|0
1635500020000|2021-10-29 09:33:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635500030000|2021-10-29 09:33:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1635500040000|2021-10-29 09:34:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635500050000|2021-10-29 09:34:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|0
1635500060000|2021-10-29 09:34:20|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|1
1635500070000|2021-10-29 09:34:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635500080000|2021-10-29 09:34:40|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|0
1635500090000|2021-10-29 09:34:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635500100000|2021-10-29 09:35:00|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635500110000|2021-10-29 09:35:10|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635500120000|2021-10-29 09:35:20|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2295|2294.7|7
1635500130000|2021-10-29 09:35:30|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|1
1635500150000|2021-10-29 09:35:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|0
1635500160000|2021-10-29 09:36:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|8
1635500170000|2021-10-29 09:36:10|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|7
1635500180000|2021-10-29 09:36:20|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.3|2295|6
1635500190000|2021-10-29 09:36:30|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635500200000|2021-10-29 09:36:40|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635500210000|2021-10-29 09:36:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|0
1635500220000|2021-10-29 09:37:00|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|1
1635500230000|2021-10-29 09:37:10|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|3
1635500240000|2021-10-29 09:37:20|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|0
1635500250000|2021-10-29 09:37:30|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|0
1635500260000|2021-10-29 09:37:40|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|9
1635500270000|2021-10-29 09:37:50|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.8|2295.5|2
1635500280000|2021-10-29 09:38:00|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|4
1635500290000|2021-10-29 09:38:10|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|0
1635500300000|2021-10-29 09:38:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|4
1635500320000|2021-10-29 09:38:40|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|0
1635500330000|2021-10-29 09:38:50|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|0
1635500340000|2021-10-29 09:39:00|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635500350000|2021-10-29 09:39:10|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|0
1635500360000|2021-10-29 09:39:20|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|0
1635500380000|2021-10-29 09:39:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|0
1635500390000|2021-10-29 09:39:50|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|1
1635500400000|2021-10-29 09:40:00|2295.7|2295.4|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|5
1635500410000|2021-10-29 09:40:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|2
1635500420000|2021-10-29 09:40:20|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|1
1635500430000|2021-10-29 09:40:30|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|0
1635500440000|2021-10-29 09:40:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|1
1635500450000|2021-10-29 09:40:50|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|4
1635500460000|2021-10-29 09:41:00|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|1
1635500470000|2021-10-29 09:41:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635500480000|2021-10-29 09:41:20|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|0
1635500490000|2021-10-29 09:41:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635500500000|2021-10-29 09:41:40|2295|2294.7|2294.6|2294.3|2295|2294.7|2294.6|2294.3|2
1635500510000|2021-10-29 09:41:50|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.3|2294|2
1635500520000|2021-10-29 09:42:00|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|3
1635500530000|2021-10-29 09:42:10|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635500540000|2021-10-29 09:42:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635500550000|2021-10-29 09:42:30|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|1
1635500560000|2021-10-29 09:42:40|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|6
1635500570000|2021-10-29 09:42:50|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.7|2294.4|9
1635500580000|2021-10-29 09:43:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|2
1635500590000|2021-10-29 09:43:10|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635500610000|2021-10-29 09:43:30|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|5
1635500620000|2021-10-29 09:43:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|0
1635500630000|2021-10-29 09:43:50|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2295.2|2294.9|5
1635500640000|2021-10-29 09:44:00|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|1
1635500650000|2021-10-29 09:44:10|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|1
1635500660000|2021-10-29 09:44:20|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.1|2294.8|3
1635500670000|2021-10-29 09:44:30|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.2|2294.9|1
1635500680000|2021-10-29 09:44:40|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|2
1635500690000|2021-10-29 09:44:50|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2295|2294.7|0
1635500700000|2021-10-29 09:45:00|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|4
1635500710000|2021-10-29 09:45:10|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|0
1635500720000|2021-10-29 09:45:20|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635500740000|2021-10-29 09:45:40|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2294.9|2294.6|2
1635500750000|2021-10-29 09:45:50|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.9|2294.6|0
1635500760000|2021-10-29 09:46:00|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.9|2294.6|0
1635500770000|2021-10-29 09:46:10|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635500780000|2021-10-29 09:46:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|3
1635500790000|2021-10-29 09:46:30|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635500810000|2021-10-29 09:46:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|3
1635500820000|2021-10-29 09:47:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|1
1635500830000|2021-10-29 09:47:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1635500840000|2021-10-29 09:47:20|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635500850000|2021-10-29 09:47:30|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|0
1635500860000|2021-10-29 09:47:40|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|0
1635500870000|2021-10-29 09:47:50|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|0
1635500880000|2021-10-29 09:48:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|0
1635500890000|2021-10-29 09:48:10|||||||||1
1635500900000|2021-10-29 09:48:20|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|1
1635500910000|2021-10-29 09:48:30|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|3
1635500920000|2021-10-29 09:48:40|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|4
1635500940000|2021-10-29 09:49:00|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635500950000|2021-10-29 09:49:10|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635500960000|2021-10-29 09:49:20|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635500970000|2021-10-29 09:49:30|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|0
1635500980000|2021-10-29 09:49:40|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|5
1635500990000|2021-10-29 09:49:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1635501000000|2021-10-29 09:50:00|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|16
1635501010000|2021-10-29 09:50:10|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|2
1635501020000|2021-10-29 09:50:20|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|3
1635501030000|2021-10-29 09:50:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|3
1635501050000|2021-10-29 09:50:50|||||||||7
1635501060000|2021-10-29 09:51:00|2296.3|2296|2296.9|2296.6|2296.9|2296.6|2296.3|2296|10
1635501070000|2021-10-29 09:51:10|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|8
1635501080000|2021-10-29 09:51:20|2296.7|2296.4|2296.9|2296.6|2297|2296.7|2296.7|2296.4|2
1635501090000|2021-10-29 09:51:30|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|1
1635501100000|2021-10-29 09:51:40|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|0
1635501110000|2021-10-29 09:51:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|0
1635501120000|2021-10-29 09:52:00|2297|2296.7|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|2
1635501130000|2021-10-29 09:52:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|0
1635501140000|2021-10-29 09:52:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|1
1635501150000|2021-10-29 09:52:30|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|1
1635501160000|2021-10-29 09:52:40|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1635501180000|2021-10-29 09:53:00|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|0
1635501190000|2021-10-29 09:53:10|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|3
1635501200000|2021-10-29 09:53:20|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|2
1635501220000|2021-10-29 09:53:40|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|0
1635501230000|2021-10-29 09:53:50|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|1
1635501240000|2021-10-29 09:54:00|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.7|2296.4|2
1635501250000|2021-10-29 09:54:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|1
1635501260000|2021-10-29 09:54:20|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|0
1635501270000|2021-10-29 09:54:30|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|1
1635501280000|2021-10-29 09:54:40|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|1
1635501290000|2021-10-29 09:54:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1635501300000|2021-10-29 09:55:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1635501310000|2021-10-29 09:55:10|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|3
1635501320000|2021-10-29 09:55:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|1
1635501330000|2021-10-29 09:55:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|0
1635501340000|2021-10-29 09:55:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.8|2296.5|1
1635501350000|2021-10-29 09:55:50|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|1
1635501360000|2021-10-29 09:56:00|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|0
1635501370000|2021-10-29 09:56:10|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|0
1635501380000|2021-10-29 09:56:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|3
1635501390000|2021-10-29 09:56:30|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|2
1635501400000|2021-10-29 09:56:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|1
1635501410000|2021-10-29 09:56:50|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|7
1635501420000|2021-10-29 09:57:00|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|0
1635501430000|2021-10-29 09:57:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|1
1635501440000|2021-10-29 09:57:20|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|2
1635501450000|2021-10-29 09:57:30|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|4
1635501460000|2021-10-29 09:57:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|4
1635501470000|2021-10-29 09:57:50|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.8|2296.5|7
1635501480000|2021-10-29 09:58:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|1
1635501490000|2021-10-29 09:58:10|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|5
1635501500000|2021-10-29 09:58:20|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.6|2296.3|8
1635501510000|2021-10-29 09:58:30|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|1
1635501520000|2021-10-29 09:58:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|0
1635501530000|2021-10-29 09:58:50|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|2
1635501540000|2021-10-29 09:59:00|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|1
1635501550000|2021-10-29 09:59:10|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|1
1635501560000|2021-10-29 09:59:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|0
1635501570000|2021-10-29 09:59:30|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|6
1635501580000|2021-10-29 09:59:40|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|0
1635501590000|2021-10-29 09:59:50|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|2
1635501600000|2021-10-29 10:00:00|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.6|2296.3|2
1635501610000|2021-10-29 10:00:10|2296.9|2296.6|2297|2296.7|2297.1|2296.8|2296.9|2296.6|4
1635501620000|2021-10-29 10:00:20|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|10
1635501630000|2021-10-29 10:00:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|2
1635501640000|2021-10-29 10:00:40|2297|2296.7|2297.3|2297|2297.4|2297.1|2297|2296.7|3
1635501650000|2021-10-29 10:00:50|2297.4|2297.1|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|4
1635501660000|2021-10-29 10:01:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|6
1635501670000|2021-10-29 10:01:10|||||||||2
1635501680000|2021-10-29 10:01:20|2297.7|2297.4|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|34
1635501690000|2021-10-29 10:01:30|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|0
1635501700000|2021-10-29 10:01:40|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|0
1635501710000|2021-10-29 10:01:50|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|1
1635501720000|2021-10-29 10:02:00|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|0
1635501730000|2021-10-29 10:02:10|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|1
1635501740000|2021-10-29 10:02:20|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|0
1635501750000|2021-10-29 10:02:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|0
1635501760000|2021-10-29 10:02:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|0
1635501770000|2021-10-29 10:02:50|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|0
1635501780000|2021-10-29 10:03:00|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|2
1635501790000|2021-10-29 10:03:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298|2297.7|4
1635501800000|2021-10-29 10:03:20|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|0
1635501810000|2021-10-29 10:03:30|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|7
1635501820000|2021-10-29 10:03:40|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|1
1635501830000|2021-10-29 10:03:50|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.9|2297.6|0
1635501840000|2021-10-29 10:04:00|2298|2297.7|2298|2297.7|2298.1|2297.8|2298|2297.7|2
1635501850000|2021-10-29 10:04:10|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|4
1635501860000|2021-10-29 10:04:20|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|0
1635501870000|2021-10-29 10:04:30|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|0
1635501880000|2021-10-29 10:04:40|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|1
1635501890000|2021-10-29 10:04:50|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|9
1635501900000|2021-10-29 10:05:00|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|11
1635501910000|2021-10-29 10:05:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|0
1635501920000|2021-10-29 10:05:20|2297.1|2296.8|2296.6|2296.3|2297.1|2296.8|2296.6|2296.3|12
1635501930000|2021-10-29 10:05:30|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|13
1635501940000|2021-10-29 10:05:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|6
1635501950000|2021-10-29 10:05:50|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|2
1635501960000|2021-10-29 10:06:00|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|3
1635501970000|2021-10-29 10:06:10|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|4
1635501980000|2021-10-29 10:06:20|2296.6|2296.3|2296.8|2296.5|2296.9|2296.6|2296.6|2296.3|3
1635501990000|2021-10-29 10:06:30|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.8|2296.5|1
1635502000000|2021-10-29 10:06:40|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.6|2296.3|0
1635502010000|2021-10-29 10:06:50|2296.8|2296.5|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|0
1635502020000|2021-10-29 10:07:00|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|1
1635502030000|2021-10-29 10:07:10|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|2
1635502040000|2021-10-29 10:07:20|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|3
1635502060000|2021-10-29 10:07:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1635502070000|2021-10-29 10:07:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1635502080000|2021-10-29 10:08:00|2296.7|2296.4|2296.9|2296.6|2297|2296.7|2296.6|2296.3|4
1635502090000|2021-10-29 10:08:10|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|0
1635502100000|2021-10-29 10:08:20|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|0
1635502110000|2021-10-29 10:08:30|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|0
1635502120000|2021-10-29 10:08:40|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|1
1635502130000|2021-10-29 10:08:50|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.3|2296|1
1635502140000|2021-10-29 10:09:00|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|1
1635502150000|2021-10-29 10:09:10|2296.3|2296|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|3
1635502160000|2021-10-29 10:09:20|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.2|2295.9|10
1635502170000|2021-10-29 10:09:30|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|42
1635502180000|2021-10-29 10:09:40|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|12
1635502190000|2021-10-29 10:09:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|2
1635502200000|2021-10-29 10:10:00|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|3
1635502210000|2021-10-29 10:10:10|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|31
1635502220000|2021-10-29 10:10:20|2296.5|2296.2|2296|2295.7|2296.5|2296.2|2295.9|2295.6|7
1635502230000|2021-10-29 10:10:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|2
1635502240000|2021-10-29 10:10:40|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|0
1635502250000|2021-10-29 10:10:50|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|0
1635502260000|2021-10-29 10:11:00|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|4
1635502270000|2021-10-29 10:11:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|1
1635502280000|2021-10-29 10:11:20|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|1
1635502290000|2021-10-29 10:11:30|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|2
1635502300000|2021-10-29 10:11:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|0
1635502310000|2021-10-29 10:11:50|2295.8|2295.5|2296.1|2295.8|2296.2|2295.9|2295.8|2295.5|8
1635502320000|2021-10-29 10:12:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1635502330000|2021-10-29 10:12:10|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|1
1635502340000|2021-10-29 10:12:20|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|4
1635502350000|2021-10-29 10:12:30|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|4
1635502360000|2021-10-29 10:12:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|0
1635502370000|2021-10-29 10:12:50|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|4
1635502380000|2021-10-29 10:13:00|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|11
1635502390000|2021-10-29 10:13:10|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|3
1635502400000|2021-10-29 10:13:20|2295.5|2295.2|2294.7|2294.4|2295.5|2295.2|2294.7|2294.4|24
1635502410000|2021-10-29 10:13:30|2294.6|2294.3|2294.4|2294.1|2294.8|2294.5|2294.3|2294|23
1635502420000|2021-10-29 10:13:40|2294.3|2294|2294|2293.7|2294.3|2294|2293.9|2293.6|15
1635502430000|2021-10-29 10:13:50|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.6|2293.3|11
1635502440000|2021-10-29 10:14:00|2293.7|2293.4|2293.4|2293.1|2293.8|2293.5|2293.2|2292.9|34
1635502450000|2021-10-29 10:14:10|2293.5|2293.2|2293.5|2293.2|2293.9|2293.6|2293.3|2293|97
1635502460000|2021-10-29 10:14:20|2293.4|2293.1|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|11
1635502470000|2021-10-29 10:14:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.3|2293|10
1635502480000|2021-10-29 10:14:40|2293.6|2293.3|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|9
1635502490000|2021-10-29 10:14:50|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.2|2292.9|10
1635502500000|2021-10-29 10:15:00|2293.5|2293.2|2293.3|2293|2293.7|2293.4|2293.3|2293|17
1635502510000|2021-10-29 10:15:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.3|2293|72
1635502520000|2021-10-29 10:15:20|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|3
1635502530000|2021-10-29 10:15:30|2293.7|2293.4|2293.3|2293|2293.7|2293.4|2293.3|2293|1
1635502540000|2021-10-29 10:15:40|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|4
1635502550000|2021-10-29 10:15:50|2293.4|2293.1|2292.8|2292.5|2293.5|2293.2|2292.8|2292.5|11
1635502560000|2021-10-29 10:16:00|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|16
1635502570000|2021-10-29 10:16:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.3|2292|3
1635502580000|2021-10-29 10:16:20|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|7
1635502590000|2021-10-29 10:16:30|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|3
1635502600000|2021-10-29 10:16:40|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|7
1635502610000|2021-10-29 10:16:50|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.1|2292.8|22
1635502620000|2021-10-29 10:17:00|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|9
1635502630000|2021-10-29 10:17:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|7
1635502640000|2021-10-29 10:17:20|2293.1|2292.8|2293.1|2292.8|2293.3|2293|2293.1|2292.8|3
1635502650000|2021-10-29 10:17:30|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.7|2292.4|3
1635502660000|2021-10-29 10:17:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|1
1635502670000|2021-10-29 10:17:50|2292.5|2292.2|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|3
1635502680000|2021-10-29 10:18:00|2292.5|2292.2|2292.8|2292.5|2292.9|2292.6|2292.5|2292.2|3
1635502690000|2021-10-29 10:18:10|2292.9|2292.6|2293.2|2292.9|2293.3|2293|2292.9|2292.6|8
1635502700000|2021-10-29 10:18:20|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293|2292.7|1
1635502710000|2021-10-29 10:18:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|2
1635502720000|2021-10-29 10:18:40|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|7
1635502730000|2021-10-29 10:18:50|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|1
1635502740000|2021-10-29 10:19:00|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|5
1635502750000|2021-10-29 10:19:10|2292.7|2292.4|2292.2|2291.9|2292.7|2292.4|2292.2|2291.9|32
1635502760000|2021-10-29 10:19:20|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|18
1635502770000|2021-10-29 10:19:30|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|3
1635502780000|2021-10-29 10:19:40|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|3
1635502790000|2021-10-29 10:19:50|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.5|2292.2|3
1635502800000|2021-10-29 10:20:00|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|5
1635502810000|2021-10-29 10:20:10|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|3
1635502820000|2021-10-29 10:20:20|2293|2292.7|2293.3|2293|2293.3|2293|2292.9|2292.6|2
1635502830000|2021-10-29 10:20:30|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|2
1635502840000|2021-10-29 10:20:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|2
1635502850000|2021-10-29 10:20:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|2
1635502860000|2021-10-29 10:21:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|0
1635502890000|2021-10-29 10:21:30|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.8|2292.5|2
1635502900000|2021-10-29 10:21:40|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|0
1635502910000|2021-10-29 10:21:50|2292.9|2292.6|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|0
1635502920000|2021-10-29 10:22:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635502930000|2021-10-29 10:22:10|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.6|2292.3|8
1635502940000|2021-10-29 10:22:20|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|0
1635502950000|2021-10-29 10:22:30|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|1
1635502960000|2021-10-29 10:22:40|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|1
1635502970000|2021-10-29 10:22:50|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.3|2292|1
1635502980000|2021-10-29 10:23:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2291.9|2291.6|5
1635502990000|2021-10-29 10:23:10|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|2
1635503000000|2021-10-29 10:23:20|2292.2|2291.9|2292.5|2292.2|2292.6|2292.3|2292.1|2291.8|2
1635503010000|2021-10-29 10:23:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|4
1635503020000|2021-10-29 10:23:40|2292.5|2292.2|2292.3|2292|2292.6|2292.3|2292.3|2292|6
1635503030000|2021-10-29 10:23:50|2292.4|2292.1|2292.9|2292.6|2292.9|2292.6|2292.3|2292|2
1635503040000|2021-10-29 10:24:00|2292.8|2292.5|2292.7|2292.4|2293|2292.7|2292.7|2292.4|5
1635503050000|2021-10-29 10:24:10|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|2
1635503060000|2021-10-29 10:24:20|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|9
1635503070000|2021-10-29 10:24:30|2292.3|2292|2292|2291.7|2292.4|2292.1|2292|2291.7|1
1635503080000|2021-10-29 10:24:40|2292.1|2291.8|2292.3|2292|2292.3|2292|2292|2291.7|5
1635503090000|2021-10-29 10:24:50|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292|2291.7|1
1635503100000|2021-10-29 10:25:00|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|6
1635503110000|2021-10-29 10:25:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|0
1635503120000|2021-10-29 10:25:20|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2292|2291.7|0
1635503130000|2021-10-29 10:25:30|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|2
1635503140000|2021-10-29 10:25:40|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292.1|2291.8|2
1635503150000|2021-10-29 10:25:50|2292|2291.7|2292.2|2291.9|2292.3|2292|2292|2291.7|1
1635503160000|2021-10-29 10:26:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2292|2291.7|2
1635503170000|2021-10-29 10:26:10|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|1
1635503180000|2021-10-29 10:26:20|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.2|2291.9|6
1635503190000|2021-10-29 10:26:30|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|2
1635503200000|2021-10-29 10:26:40|2292.2|2291.9|2292.5|2292.2|2292.5|2292.2|2292.1|2291.8|3
1635503210000|2021-10-29 10:26:50|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|0
1635503220000|2021-10-29 10:27:00|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|4
1635503230000|2021-10-29 10:27:10|2292.3|2292|2292.4|2292.1|2292.6|2292.3|2292.3|2292|1
1635503240000|2021-10-29 10:27:20|2292.3|2292|2292.4|2292.1|2292.6|2292.3|2292.3|2292|6
1635503250000|2021-10-29 10:27:30|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|0
1635503260000|2021-10-29 10:27:40|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292|2291.7|7
1635503270000|2021-10-29 10:27:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635503280000|2021-10-29 10:28:00|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|1
1635503290000|2021-10-29 10:28:10|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|1
1635503300000|2021-10-29 10:28:20|2292.7|2292.4|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|3
1635503310000|2021-10-29 10:28:30|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|32
1635503320000|2021-10-29 10:28:40|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|2
1635503330000|2021-10-29 10:28:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.3|2292|10
1635503340000|2021-10-29 10:29:00|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|3
1635503350000|2021-10-29 10:29:10|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|4
1635503360000|2021-10-29 10:29:20|2292|2291.7|2292.2|2291.9|2292.3|2292|2292|2291.7|4
1635503370000|2021-10-29 10:29:30|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|3
1635503380000|2021-10-29 10:29:40|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|0
1635503390000|2021-10-29 10:29:50|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|0
1635503400000|2021-10-29 10:30:00|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|2
1635503410000|2021-10-29 10:30:10|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|1
1635503420000|2021-10-29 10:30:20|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|1
1635503430000|2021-10-29 10:30:30|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|2
1635503440000|2021-10-29 10:30:40|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|2
1635503450000|2021-10-29 10:30:50|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|0
1635503460000|2021-10-29 10:31:00|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|1
1635503470000|2021-10-29 10:31:10|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|7
1635503480000|2021-10-29 10:31:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|10
1635503490000|2021-10-29 10:31:30|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|4
1635503500000|2021-10-29 10:31:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|21
1635503510000|2021-10-29 10:31:50|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|3
1635503520000|2021-10-29 10:32:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|14
1635503530000|2021-10-29 10:32:10|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|12
1635503540000|2021-10-29 10:32:20|2292.4|2292.1|2292|2291.7|2292.4|2292.1|2291.9|2291.6|18
1635503550000|2021-10-29 10:32:30|2291.9|2291.6|2291.6|2291.3|2291.9|2291.6|2291.4|2291.1|22
1635503560000|2021-10-29 10:32:40|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|1
1635503570000|2021-10-29 10:32:50|2292|2291.7|2292|2291.7|2292|2291.7|2291.7|2291.4|5
1635503580000|2021-10-29 10:33:00|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|5
1635503590000|2021-10-29 10:33:10|2292.1|2291.8|2292.6|2292.3|2292.6|2292.3|2292|2291.7|3
1635503600000|2021-10-29 10:33:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|3
1635503610000|2021-10-29 10:33:30|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|32
1635503620000|2021-10-29 10:33:40|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.3|2292|3
1635503630000|2021-10-29 10:33:50|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.1|2291.8|1
1635503640000|2021-10-29 10:34:00|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.2|2291.9|12
1635503650000|2021-10-29 10:34:10|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|7
1635503660000|2021-10-29 10:34:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|1
1635503670000|2021-10-29 10:34:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|2
1635503680000|2021-10-29 10:34:40|||||||||7
1635503690000|2021-10-29 10:34:50|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|19
1635503700000|2021-10-29 10:35:00|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|4
1635503710000|2021-10-29 10:35:10|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.1|2291.8|4
1635503720000|2021-10-29 10:35:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.1|2291.8|1
1635503730000|2021-10-29 10:35:30|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.4|2292.1|5
1635503740000|2021-10-29 10:35:40|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|3
1635503750000|2021-10-29 10:35:50|2292.3|2292|2292.6|2292.3|2292.6|2292.3|2292.3|2292|0
1635503760000|2021-10-29 10:36:00|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|16
1635503770000|2021-10-29 10:36:10|2292.6|2292.3|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|2
1635503780000|2021-10-29 10:36:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|0
1635503790000|2021-10-29 10:36:30|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|14
1635503800000|2021-10-29 10:36:40|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|2
1635503810000|2021-10-29 10:36:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.3|2292|1
1635503820000|2021-10-29 10:37:00|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|2
1635503830000|2021-10-29 10:37:10|||||||||50
1635503840000|2021-10-29 10:37:20|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|9
1635503850000|2021-10-29 10:37:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|18
1635503860000|2021-10-29 10:37:40|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|11
1635503870000|2021-10-29 10:37:50|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|5
1635503880000|2021-10-29 10:38:00|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|0
1635503890000|2021-10-29 10:38:10|2293.2|2292.9|2293|2292.7|2293.3|2293|2293|2292.7|1
1635503900000|2021-10-29 10:38:20|2293.1|2292.8|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|2
1635503910000|2021-10-29 10:38:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|1
1635503920000|2021-10-29 10:38:40|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|2
1635503930000|2021-10-29 10:38:50|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.8|2292.5|1
1635503940000|2021-10-29 10:39:00|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.5|2292.2|2
1635503950000|2021-10-29 10:39:10|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|0
1635503960000|2021-10-29 10:39:20|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|0
1635503970000|2021-10-29 10:39:30|||||||||3
1635503980000|2021-10-29 10:39:40|2292.8|2292.5|2293.2|2292.9|2293.3|2293|2292.8|2292.5|1
1635503990000|2021-10-29 10:39:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|11
1635504000000|2021-10-29 10:40:00|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|2
1635504010000|2021-10-29 10:40:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635504020000|2021-10-29 10:40:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635504030000|2021-10-29 10:40:30|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|1
1635504040000|2021-10-29 10:40:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|1
1635504050000|2021-10-29 10:40:50|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|1
1635504060000|2021-10-29 10:41:00|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|0
1635504070000|2021-10-29 10:41:10|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|13
1635504080000|2021-10-29 10:41:20|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|1
1635504090000|2021-10-29 10:41:30|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.5|2292.2|0
1635504100000|2021-10-29 10:41:40|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|0
1635504110000|2021-10-29 10:41:50|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|0
1635504120000|2021-10-29 10:42:00|2292.7|2292.4|2292.9|2292.6|2293|2292.7|2292.6|2292.3|1
1635504130000|2021-10-29 10:42:10|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2293|2292.7|1
1635504140000|2021-10-29 10:42:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|3
1635504150000|2021-10-29 10:42:30|2293|2292.7|2293|2292.7|2293.1|2292.8|2293|2292.7|2
1635504160000|2021-10-29 10:42:40|2293.1|2292.8|2293.6|2293.3|2293.6|2293.3|2293|2292.7|5
1635504170000|2021-10-29 10:42:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|4
1635504180000|2021-10-29 10:43:00|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|2
1635504190000|2021-10-29 10:43:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|0
1635504200000|2021-10-29 10:43:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|13
1635504210000|2021-10-29 10:43:30|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|0
1635504220000|2021-10-29 10:43:40|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|2
1635504230000|2021-10-29 10:43:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|0
1635504240000|2021-10-29 10:44:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635504250000|2021-10-29 10:44:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|0
1635504260000|2021-10-29 10:44:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|1
1635504270000|2021-10-29 10:44:30|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|0
1635504280000|2021-10-29 10:44:40|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|0
1635504290000|2021-10-29 10:44:50|2293.5|2293.2|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|0
1635504300000|2021-10-29 10:45:00|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|1
1635504310000|2021-10-29 10:45:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|0
1635504320000|2021-10-29 10:45:20|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|11
1635504330000|2021-10-29 10:45:30|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2294|2293.7|0
1635504340000|2021-10-29 10:45:40|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294|2293.7|0
1635504350000|2021-10-29 10:45:50|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635504360000|2021-10-29 10:46:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|7
1635504370000|2021-10-29 10:46:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|3
1635504380000|2021-10-29 10:46:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|5
1635504390000|2021-10-29 10:46:30|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|6
1635504400000|2021-10-29 10:46:40|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|0
1635504410000|2021-10-29 10:46:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|1
1635504420000|2021-10-29 10:47:00|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635504430000|2021-10-29 10:47:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|3
1635504450000|2021-10-29 10:47:30|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|0
1635504460000|2021-10-29 10:47:40|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635504470000|2021-10-29 10:47:50|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|0
1635504480000|2021-10-29 10:48:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635504490000|2021-10-29 10:48:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635504500000|2021-10-29 10:48:20|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|0
1635504510000|2021-10-29 10:48:30|2294.7|2294.4|2294.9|2294.6|2295|2294.7|2294.6|2294.3|1
1635504520000|2021-10-29 10:48:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|1
1635504540000|2021-10-29 10:49:00|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635504550000|2021-10-29 10:49:10|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|0
1635504560000|2021-10-29 10:49:20|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|0
1635504570000|2021-10-29 10:49:30|2294.6|2294.3|2294.8|2294.5|2294.9|2294.6|2294.5|2294.2|0
1635504580000|2021-10-29 10:49:40|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635504590000|2021-10-29 10:49:50|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|0
1635504600000|2021-10-29 10:50:00|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|1
1635504610000|2021-10-29 10:50:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|4
1635504620000|2021-10-29 10:50:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635504630000|2021-10-29 10:50:30|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|1
1635504640000|2021-10-29 10:50:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|1
1635504650000|2021-10-29 10:50:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|1
1635504660000|2021-10-29 10:51:00|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635504670000|2021-10-29 10:51:10|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|0
1635504680000|2021-10-29 10:51:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635504690000|2021-10-29 10:51:30|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|0
1635504700000|2021-10-29 10:51:40|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635504720000|2021-10-29 10:52:00|2294.3|2294|2294.5|2294.2|2294.6|2294.3|2294.3|2294|2
1635504730000|2021-10-29 10:52:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635504740000|2021-10-29 10:52:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|0
1635504750000|2021-10-29 10:52:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635504760000|2021-10-29 10:52:40|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635504770000|2021-10-29 10:52:50|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|1
1635504780000|2021-10-29 10:53:00|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|5
1635504790000|2021-10-29 10:53:10|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|7
1635504800000|2021-10-29 10:53:20|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|0
1635504810000|2021-10-29 10:53:30|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635504820000|2021-10-29 10:53:40|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|1
1635504830000|2021-10-29 10:53:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635504840000|2021-10-29 10:54:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635504850000|2021-10-29 10:54:10|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.8|2293.5|2
1635504860000|2021-10-29 10:54:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|1
1635504870000|2021-10-29 10:54:30|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1635504880000|2021-10-29 10:54:40|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|0
1635504890000|2021-10-29 10:54:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|1
1635504900000|2021-10-29 10:55:00|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2293.7|2293.4|0
1635504910000|2021-10-29 10:55:10|2293.8|2293.5|2293.5|2293.2|2294|2293.7|2293.4|2293.1|13
1635504920000|2021-10-29 10:55:20|2293.6|2293.3|2293|2292.7|2293.6|2293.3|2293|2292.7|10
1635504930000|2021-10-29 10:55:30|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|7
1635504940000|2021-10-29 10:55:40|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|6
1635504950000|2021-10-29 10:55:50|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|0
1635504960000|2021-10-29 10:56:00|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2293|2292.7|3
1635504970000|2021-10-29 10:56:10|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|0
1635504980000|2021-10-29 10:56:20|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|4
1635504990000|2021-10-29 10:56:30|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|2
1635505000000|2021-10-29 10:56:40|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|2
1635505010000|2021-10-29 10:56:50|2293.6|2293.3|2293.6|2293.3|2293.7|2293.4|2293.5|2293.2|0
1635505020000|2021-10-29 10:57:00|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|3
1635505030000|2021-10-29 10:57:10|2293.9|2293.6|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635505040000|2021-10-29 10:57:20|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|0
1635505050000|2021-10-29 10:57:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635505060000|2021-10-29 10:57:40|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|0
1635505070000|2021-10-29 10:57:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|0
1635505080000|2021-10-29 10:58:00|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|0
1635505090000|2021-10-29 10:58:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|0
1635505100000|2021-10-29 10:58:20|2294|2293.7|2294.2|2293.9|2294.2|2293.9|2294|2293.7|2
1635505110000|2021-10-29 10:58:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|0
1635505120000|2021-10-29 10:58:40|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.2|2293.9|0
1635505130000|2021-10-29 10:58:50|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|0
1635505140000|2021-10-29 10:59:00|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|4
1635505150000|2021-10-29 10:59:10|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|7
1635505160000|2021-10-29 10:59:20|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|0
1635505170000|2021-10-29 10:59:30|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|0
1635505180000|2021-10-29 10:59:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|1
1635505190000|2021-10-29 10:59:50|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|1
1635505200000|2021-10-29 11:00:00|2294.3|2294|2294.1|2293.8|2294.4|2294.1|2293.9|2293.6|18
1635505210000|2021-10-29 11:00:10|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|4
1635505220000|2021-10-29 11:00:20|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|8
1635505230000|2021-10-29 11:00:30|2294.7|2294.4|2294.3|2294|2294.7|2294.4|2294.3|2294|3
1635505240000|2021-10-29 11:00:40|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.3|2294|1
1635505250000|2021-10-29 11:00:50|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|2
1635505260000|2021-10-29 11:01:00|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|9
1635505270000|2021-10-29 11:01:10|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|6
1635505280000|2021-10-29 11:01:20|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1635505290000|2021-10-29 11:01:30|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|9
1635505300000|2021-10-29 11:01:40|2294.7|2294.4|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|7
1635505310000|2021-10-29 11:01:50|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|0
1635505320000|2021-10-29 11:02:00|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|1
1635505330000|2021-10-29 11:02:10|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|1
1635505340000|2021-10-29 11:02:20|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|5
1635505360000|2021-10-29 11:02:40|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635505370000|2021-10-29 11:02:50|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|0
1635505380000|2021-10-29 11:03:00|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|5
1635505390000|2021-10-29 11:03:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635505400000|2021-10-29 11:03:20|2294.7|2294.4|2294.9|2294.6|2295.2|2294.9|2294.7|2294.4|4
1635505410000|2021-10-29 11:03:30|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|0
1635505420000|2021-10-29 11:03:40|||||||||2
1635505430000|2021-10-29 11:03:50|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|1
1635505440000|2021-10-29 11:04:00|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|3
1635505450000|2021-10-29 11:04:10|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|2
1635505460000|2021-10-29 11:04:20|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|1
1635505470000|2021-10-29 11:04:30|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|0
1635505480000|2021-10-29 11:04:40|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295.1|2294.8|0
1635505490000|2021-10-29 11:04:50|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|3
1635505500000|2021-10-29 11:05:00|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|2
1635505510000|2021-10-29 11:05:10|2295.2|2294.9|2295|2294.7|2295.3|2295|2294.9|2294.6|5
1635505520000|2021-10-29 11:05:20|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|0
1635505530000|2021-10-29 11:05:30|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.1|2294.8|1
1635505540000|2021-10-29 11:05:40|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|11
1635505550000|2021-10-29 11:05:50|||||||||2
1635505560000|2021-10-29 11:06:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|2
1635505570000|2021-10-29 11:06:10|2295.4|2295.1|2295|2294.7|2295.4|2295.1|2294.9|2294.6|2
1635505580000|2021-10-29 11:06:20|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|0
1635505590000|2021-10-29 11:06:30|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|2
1635505600000|2021-10-29 11:06:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|2
1635505610000|2021-10-29 11:06:50|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|6
1635505620000|2021-10-29 11:07:00|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|1
1635505630000|2021-10-29 11:07:10|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|1
1635505640000|2021-10-29 11:07:20|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|6
1635505650000|2021-10-29 11:07:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|1
1635505660000|2021-10-29 11:07:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|3
1635505670000|2021-10-29 11:07:50|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635505680000|2021-10-29 11:08:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|0
1635505690000|2021-10-29 11:08:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|1
1635505700000|2021-10-29 11:08:20|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1635505710000|2021-10-29 11:08:30|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|1
1635505720000|2021-10-29 11:08:40|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.9|2294.6|1
1635505730000|2021-10-29 11:08:50|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|1
1635505740000|2021-10-29 11:09:00|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|5
1635505750000|2021-10-29 11:09:10|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1635505760000|2021-10-29 11:09:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1635505780000|2021-10-29 11:09:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|4
1635505790000|2021-10-29 11:09:50|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|5
1635505800000|2021-10-29 11:10:00|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.9|2294.6|2
1635505810000|2021-10-29 11:10:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|0
1635505820000|2021-10-29 11:10:20|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|2
1635505830000|2021-10-29 11:10:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|4
1635505840000|2021-10-29 11:10:40|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|1
1635505850000|2021-10-29 11:10:50|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295.1|2294.8|6
1635505860000|2021-10-29 11:11:00|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|3
1635505870000|2021-10-29 11:11:10|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|1
1635505880000|2021-10-29 11:11:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|6
1635505890000|2021-10-29 11:11:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|1
1635505900000|2021-10-29 11:11:40|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1635505910000|2021-10-29 11:11:50|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2295.1|2294.8|0
1635505920000|2021-10-29 11:12:00|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|2
1635505930000|2021-10-29 11:12:10|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|6
1635505940000|2021-10-29 11:12:20|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|3
1635505950000|2021-10-29 11:12:30|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|5
1635505960000|2021-10-29 11:12:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.9|2295.6|13
1635505970000|2021-10-29 11:12:50|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.7|2295.4|4
1635505980000|2021-10-29 11:13:00|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|9
1635505990000|2021-10-29 11:13:10|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|2
1635506000000|2021-10-29 11:13:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|3
1635506010000|2021-10-29 11:13:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|2
1635506020000|2021-10-29 11:13:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635506030000|2021-10-29 11:13:50|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|1
1635506040000|2021-10-29 11:14:00|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.1|2294.8|1
1635506050000|2021-10-29 11:14:10|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|9
1635506060000|2021-10-29 11:14:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|1
1635506070000|2021-10-29 11:14:30|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|1
1635506080000|2021-10-29 11:14:40|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1635506090000|2021-10-29 11:14:50|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|2
1635506100000|2021-10-29 11:15:00|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.7|2294.4|2
1635506110000|2021-10-29 11:15:10|2294.7|2294.4|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|38
1635506120000|2021-10-29 11:15:20|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|3
1635506130000|2021-10-29 11:15:30|||||||||2
1635506140000|2021-10-29 11:15:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|7
1635506150000|2021-10-29 11:15:50|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|0
1635506160000|2021-10-29 11:16:00|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|4
1635506170000|2021-10-29 11:16:10|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|0
1635506180000|2021-10-29 11:16:20|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|2
1635506190000|2021-10-29 11:16:30|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1635506200000|2021-10-29 11:16:40|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|3
1635506210000|2021-10-29 11:16:50|2294.7|2294.4|2294.4|2294.1|2294.8|2294.5|2294.3|2294|7
1635506260000|2021-10-29 11:17:40|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|3
1635506270000|2021-10-29 11:17:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|0
1635506280000|2021-10-29 11:18:00|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.3|2294|0
1635506290000|2021-10-29 11:18:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|4
1635506300000|2021-10-29 11:18:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|2
1635506310000|2021-10-29 11:18:30|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|1
1635506320000|2021-10-29 11:18:40|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1635506330000|2021-10-29 11:18:50|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|2
1635506340000|2021-10-29 11:19:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1635506350000|2021-10-29 11:19:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1635506360000|2021-10-29 11:19:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|4
1635506370000|2021-10-29 11:19:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1635506390000|2021-10-29 11:19:50|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|4
1635506400000|2021-10-29 11:20:00|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.2|2293.9|4
1635506410000|2021-10-29 11:20:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|3
1635506420000|2021-10-29 11:20:20|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|6
1635506440000|2021-10-29 11:20:40|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|5
1635506450000|2021-10-29 11:20:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|4
1635506460000|2021-10-29 11:21:00|||||||||3
1635506470000|2021-10-29 11:21:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|1
1635506480000|2021-10-29 11:21:20|2294.6|2294.3|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|3
1635506490000|2021-10-29 11:21:30|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|6
1635506500000|2021-10-29 11:21:40|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635506510000|2021-10-29 11:21:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|4
1635506520000|2021-10-29 11:22:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|0
1635506530000|2021-10-29 11:22:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|0
1635506540000|2021-10-29 11:22:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|2
1635506550000|2021-10-29 11:22:30|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|1
1635506560000|2021-10-29 11:22:40|2294.3|2294|2294.1|2293.8|2294.3|2294|2294.1|2293.8|4
1635506570000|2021-10-29 11:22:50|||||||||1
1635506580000|2021-10-29 11:23:00|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2294|2293.7|1
1635506590000|2021-10-29 11:23:10|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|0
1635506600000|2021-10-29 11:23:20|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|1
1635506610000|2021-10-29 11:23:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1635506620000|2021-10-29 11:23:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|6
1635506630000|2021-10-29 11:23:50|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|1
1635506640000|2021-10-29 11:24:00|2293.9|2293.6|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|7
1635506650000|2021-10-29 11:24:10|2294.2|2293.9|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|1
1635506660000|2021-10-29 11:24:20|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2294|2293.7|7
1635506670000|2021-10-29 11:24:30|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635506680000|2021-10-29 11:24:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|0
1635506690000|2021-10-29 11:24:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|0
1635506710000|2021-10-29 11:25:10|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|4
1635506720000|2021-10-29 11:25:20|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|1
1635506750000|2021-10-29 11:25:50|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.7|2294.4|3
1635506760000|2021-10-29 11:26:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|0
1635506780000|2021-10-29 11:26:20|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635506790000|2021-10-29 11:26:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|0
1635506800000|2021-10-29 11:26:40|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.4|2294.1|15
1635506810000|2021-10-29 11:26:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|0
1635506820000|2021-10-29 11:27:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635506830000|2021-10-29 11:27:10|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|0
1635506850000|2021-10-29 11:27:30|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|2
1635506860000|2021-10-29 11:27:40|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|0
1635506870000|2021-10-29 11:27:50|2295.2|2294.9|2295.3|2295|2295.5|2295.2|2295.2|2294.9|6
1635506880000|2021-10-29 11:28:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|1
1635506900000|2021-10-29 11:28:20|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|0
1635506910000|2021-10-29 11:28:30|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|1
1635506920000|2021-10-29 11:28:40|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|1
1635506930000|2021-10-29 11:28:50|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|0
1635506940000|2021-10-29 11:29:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|1
1635506950000|2021-10-29 11:29:10|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|1
1635506960000|2021-10-29 11:29:20|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|0
1635506970000|2021-10-29 11:29:30|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|11
1635506980000|2021-10-29 11:29:40|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|1
1635506990000|2021-10-29 11:29:50|||||||||2
1635507000000|2021-10-29 11:30:00|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|6
1635507010000|2021-10-29 11:30:10|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|18
1635507020000|2021-10-29 11:30:20|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|15
1635507030000|2021-10-29 11:30:30|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|2
1635507040000|2021-10-29 11:30:40|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|3
1635507050000|2021-10-29 11:30:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|1
1635507060000|2021-10-29 11:31:00|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|4
1635507070000|2021-10-29 11:31:10|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|0
1635507080000|2021-10-29 11:31:20|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|0
1635507090000|2021-10-29 11:31:30|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|0
1635507100000|2021-10-29 11:31:40|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|1
1635507110000|2021-10-29 11:31:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|3
1635507120000|2021-10-29 11:32:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|6
1635507130000|2021-10-29 11:32:10|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.9|2295.6|6
1635507140000|2021-10-29 11:32:20|||||||||4
1635507170000|2021-10-29 11:32:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1635507180000|2021-10-29 11:33:00|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|4
1635507190000|2021-10-29 11:33:10|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1635507200000|2021-10-29 11:33:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|2
1635507210000|2021-10-29 11:33:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|1
1635507220000|2021-10-29 11:33:40|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|6
1635507230000|2021-10-29 11:33:50|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|7
1635507240000|2021-10-29 11:34:00|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|11
1635507250000|2021-10-29 11:34:10|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|0
1635507260000|2021-10-29 11:34:20|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|0
1635507270000|2021-10-29 11:34:30|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635507280000|2021-10-29 11:34:40|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|0
1635507290000|2021-10-29 11:34:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|3
1635507300000|2021-10-29 11:35:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.3|2295|3
1635507310000|2021-10-29 11:35:10|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|4
1635507320000|2021-10-29 11:35:20|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|3
1635507330000|2021-10-29 11:35:30|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|7
1635507340000|2021-10-29 11:35:40|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.6|2295.3|3
1635507350000|2021-10-29 11:35:50|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|1
1635507360000|2021-10-29 11:36:00|2296|2295.7|2296.3|2296|2296.3|2296|2295.9|2295.6|36
1635507370000|2021-10-29 11:36:10|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|2
1635507380000|2021-10-29 11:36:20|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|1
1635507390000|2021-10-29 11:36:30|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|2
1635507400000|2021-10-29 11:36:40|2296.4|2296.1|2296.7|2296.4|2296.8|2296.5|2296.4|2296.1|27
1635507410000|2021-10-29 11:36:50|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|2
1635507420000|2021-10-29 11:37:00|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|0
1635507430000|2021-10-29 11:37:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|2
1635507440000|2021-10-29 11:37:20|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.8|2296.5|3
1635507450000|2021-10-29 11:37:30|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|1
1635507460000|2021-10-29 11:37:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|1
1635507470000|2021-10-29 11:37:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|0
1635507480000|2021-10-29 11:38:00|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|2
1635507490000|2021-10-29 11:38:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|3
1635507500000|2021-10-29 11:38:20|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|4
1635507510000|2021-10-29 11:38:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|1
1635507520000|2021-10-29 11:38:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|4
1635507530000|2021-10-29 11:38:50|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|7
1635507540000|2021-10-29 11:39:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1635507550000|2021-10-29 11:39:10|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|2
1635507560000|2021-10-29 11:39:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1635507570000|2021-10-29 11:39:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|4
1635507580000|2021-10-29 11:39:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|16
1635507590000|2021-10-29 11:39:50|2297.4|2297.1|2297.6|2297.3|2297.7|2297.4|2297.4|2297.1|57
1635507600000|2021-10-29 11:40:00|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|16
1635507610000|2021-10-29 11:40:10|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.3|2297|11
1635507620000|2021-10-29 11:40:20|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|2
1635507630000|2021-10-29 11:40:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1635507640000|2021-10-29 11:40:40|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|11
1635507650000|2021-10-29 11:40:50|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|2
1635507660000|2021-10-29 11:41:00|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.5|2296.2|17
1635507670000|2021-10-29 11:41:10|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.6|2296.3|5
1635507680000|2021-10-29 11:41:20|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|1
1635507690000|2021-10-29 11:41:30|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|8
1635507700000|2021-10-29 11:41:40|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|0
1635507710000|2021-10-29 11:41:50|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.3|2296|4
1635507720000|2021-10-29 11:42:00|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|0
1635507730000|2021-10-29 11:42:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|3
1635507750000|2021-10-29 11:42:30|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|3
1635507760000|2021-10-29 11:42:40|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|5
1635507770000|2021-10-29 11:42:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|0
1635507780000|2021-10-29 11:43:00|||||||||1
1635507790000|2021-10-29 11:43:10|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|66
1635507800000|2021-10-29 11:43:20|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|11
1635507810000|2021-10-29 11:43:30|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|4
1635507820000|2021-10-29 11:43:40|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|3
1635507830000|2021-10-29 11:43:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|9
1635507840000|2021-10-29 11:44:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|6
1635507850000|2021-10-29 11:44:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|6
1635507860000|2021-10-29 11:44:20|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|8
1635507870000|2021-10-29 11:44:30|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|9
1635507880000|2021-10-29 11:44:40|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1635507890000|2021-10-29 11:44:50|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.3|2297|8
1635507900000|2021-10-29 11:45:00|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|5
1635507910000|2021-10-29 11:45:10|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|13
1635507920000|2021-10-29 11:45:20|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|13
1635507930000|2021-10-29 11:45:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|0
1635507940000|2021-10-29 11:45:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1635507950000|2021-10-29 11:45:50|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|14
1635507960000|2021-10-29 11:46:00|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1635507980000|2021-10-29 11:46:20|||||||||2
1635507990000|2021-10-29 11:46:30|||||||||1
1635508000000|2021-10-29 11:46:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|9
1635508010000|2021-10-29 11:46:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|2
1635508020000|2021-10-29 11:47:00|2297.9|2297.6|2298.4|2298.1|2298.4|2298.1|2297.9|2297.6|22
1635508030000|2021-10-29 11:47:10|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|10
1635508040000|2021-10-29 11:47:20|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|9
1635508050000|2021-10-29 11:47:30|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|5
1635508060000|2021-10-29 11:47:40|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.2|2297.9|2
1635508070000|2021-10-29 11:47:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.3|2298|0
1635508080000|2021-10-29 11:48:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|3
1635508090000|2021-10-29 11:48:10|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|1
1635508100000|2021-10-29 11:48:20|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.3|2298|3
1635508110000|2021-10-29 11:48:30|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|1
1635508120000|2021-10-29 11:48:40|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|8
1635508130000|2021-10-29 11:48:50|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|1
1635508140000|2021-10-29 11:49:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|10
1635508150000|2021-10-29 11:49:10|2298.5|2298.2|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|6
1635508160000|2021-10-29 11:49:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1635508170000|2021-10-29 11:49:30|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|4
1635508180000|2021-10-29 11:49:40|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.2|2297.9|12
1635508190000|2021-10-29 11:49:50|2298.2|2297.9|2298.6|2298.3|2298.6|2298.3|2298.2|2297.9|29
1635508200000|2021-10-29 11:50:00|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|29
1635508210000|2021-10-29 11:50:10|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.7|2298.4|15
1635508220000|2021-10-29 11:50:20|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2298.9|2298.6|8
1635508230000|2021-10-29 11:50:30|2299.1|2298.8|2299.3|2299|2299.4|2299.1|2299|2298.7|19
1635508240000|2021-10-29 11:50:40|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|13
1635508250000|2021-10-29 11:50:50|||||||||6
1635508260000|2021-10-29 11:51:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|7
1635508270000|2021-10-29 11:51:10|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|4
1635508280000|2021-10-29 11:51:20|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.3|2299|2
1635508290000|2021-10-29 11:51:30|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|5
1635508300000|2021-10-29 11:51:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|8
1635508310000|2021-10-29 11:51:50|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|2
1635508320000|2021-10-29 11:52:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|1
1635508330000|2021-10-29 11:52:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1635508340000|2021-10-29 11:52:20|2299.5|2299.2|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|2
1635508350000|2021-10-29 11:52:30|2299.5|2299.2|2299.3|2299|2299.7|2299.4|2299.3|2299|23
1635508360000|2021-10-29 11:52:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|6
1635508370000|2021-10-29 11:52:50|2299.5|2299.2|2299|2298.7|2299.5|2299.2|2299|2298.7|25
1635508380000|2021-10-29 11:53:00|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|5
1635508390000|2021-10-29 11:53:10|||||||||1
1635508400000|2021-10-29 11:53:20|2298.8|2298.5|2299|2298.7|2299.1|2298.8|2298.8|2298.5|2
1635508410000|2021-10-29 11:53:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|1
1635508420000|2021-10-29 11:53:40|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|0
1635508430000|2021-10-29 11:53:50|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|2
1635508440000|2021-10-29 11:54:00|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1635508450000|2021-10-29 11:54:10|2299|2298.7|2299|2298.7|2299.2|2298.9|2299|2298.7|12
1635508460000|2021-10-29 11:54:20|||||||||2
1635508470000|2021-10-29 11:54:30|2299.1|2298.8|2298.6|2298.3|2299.1|2298.8|2298.5|2298.2|12
1635508480000|2021-10-29 11:54:40|2298.5|2298.2|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|6
1635508490000|2021-10-29 11:54:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|5
1635508500000|2021-10-29 11:55:00|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|2
1635508510000|2021-10-29 11:55:10|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|1
1635508520000|2021-10-29 11:55:20|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|0
1635508530000|2021-10-29 11:55:30|2298|2297.7|2298.1|2297.8|2298.3|2298|2298|2297.7|7
1635508540000|2021-10-29 11:55:40|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|2
1635508550000|2021-10-29 11:55:50|||||||||4
1635508560000|2021-10-29 11:56:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|14
1635508570000|2021-10-29 11:56:10|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|1
1635508580000|2021-10-29 11:56:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|2
1635508590000|2021-10-29 11:56:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1635508600000|2021-10-29 11:56:40|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|10
1635508610000|2021-10-29 11:56:50|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635508620000|2021-10-29 11:57:00|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|0
1635508630000|2021-10-29 11:57:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|4
1635508640000|2021-10-29 11:57:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|1
1635508650000|2021-10-29 11:57:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1635508670000|2021-10-29 11:57:50|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.9|2296.6|5
1635508680000|2021-10-29 11:58:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|5
1635508690000|2021-10-29 11:58:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1635508700000|2021-10-29 11:58:20|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|6
1635508710000|2021-10-29 11:58:30|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.3|2296|16
1635508720000|2021-10-29 11:58:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|5
1635508730000|2021-10-29 11:58:50|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|5
1635508740000|2021-10-29 11:59:00|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|9
1635508750000|2021-10-29 11:59:10|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|2
1635508760000|2021-10-29 11:59:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|32
1635508770000|2021-10-29 11:59:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|6
1635508780000|2021-10-29 11:59:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|8
1635508790000|2021-10-29 11:59:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1635508800000|2021-10-29 12:00:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|4
1635508810000|2021-10-29 12:00:10|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.7|2295.4|25
1635508820000|2021-10-29 12:00:20|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|16
1635508830000|2021-10-29 12:00:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|2
1635508840000|2021-10-29 12:00:40|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|6
1635508850000|2021-10-29 12:00:50|2295.7|2295.4|2295.4|2295.1|2295.8|2295.5|2295.3|2295|12
1635508860000|2021-10-29 12:01:00|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|14
1635508870000|2021-10-29 12:01:10|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|9
1635508880000|2021-10-29 12:01:20|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|4
1635508890000|2021-10-29 12:01:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|11
1635508900000|2021-10-29 12:01:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|0
1635508910000|2021-10-29 12:01:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|8
1635508920000|2021-10-29 12:02:00|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|6
1635508930000|2021-10-29 12:02:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|10
1635508940000|2021-10-29 12:02:20|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|6
1635508950000|2021-10-29 12:02:30|2295.1|2294.8|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|9
1635508960000|2021-10-29 12:02:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|1
1635508970000|2021-10-29 12:02:50|2295|2294.7|2295|2294.7|2295|2294.7|2294.9|2294.6|2
1635508980000|2021-10-29 12:03:00|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.1|2294.8|8
1635508990000|2021-10-29 12:03:10|||||||||1
1635509000000|2021-10-29 12:03:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|3
1635509010000|2021-10-29 12:03:30|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|2
1635509020000|2021-10-29 12:03:40|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|2
1635509030000|2021-10-29 12:03:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635509040000|2021-10-29 12:04:00|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295|2294.7|4
1635509050000|2021-10-29 12:04:10|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|2
1635509060000|2021-10-29 12:04:20|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|0
1635509070000|2021-10-29 12:04:30|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|5
1635509080000|2021-10-29 12:04:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1635509090000|2021-10-29 12:04:50|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|8
1635509100000|2021-10-29 12:05:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.3|2295|4
1635509110000|2021-10-29 12:05:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|1
1635509120000|2021-10-29 12:05:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|3
1635509130000|2021-10-29 12:05:30|||||||||1
1635509140000|2021-10-29 12:05:40|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|12
1635509150000|2021-10-29 12:05:50|||||||||3
1635509160000|2021-10-29 12:06:00|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|11
1635509180000|2021-10-29 12:06:20|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|5
1635509190000|2021-10-29 12:06:30|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|3
1635509200000|2021-10-29 12:06:40|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.2|2295.9|9
1635509210000|2021-10-29 12:06:50|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|1
1635509220000|2021-10-29 12:07:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|6
1635509230000|2021-10-29 12:07:10|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|1
1635509240000|2021-10-29 12:07:20|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|3
1635509250000|2021-10-29 12:07:30|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|3
1635509260000|2021-10-29 12:07:40|2296.8|2296.5|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|4
1635509270000|2021-10-29 12:07:50|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|11
1635509280000|2021-10-29 12:08:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|2
1635509290000|2021-10-29 12:08:10|||||||||2
1635509300000|2021-10-29 12:08:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|0
1635509310000|2021-10-29 12:08:30|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|7
1635509320000|2021-10-29 12:08:40|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|5
1635509330000|2021-10-29 12:08:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|8
1635509340000|2021-10-29 12:09:00|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|1
1635509350000|2021-10-29 12:09:10|2297|2296.7|2297.3|2297|2297.3|2297|2296.9|2296.6|5
1635509360000|2021-10-29 12:09:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|1
1635509370000|2021-10-29 12:09:30|2297.4|2297.1|2296.9|2296.6|2297.4|2297.1|2296.8|2296.5|8
1635509380000|2021-10-29 12:09:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|1
1635509390000|2021-10-29 12:09:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|3
1635509400000|2021-10-29 12:10:00|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297|2296.7|0
1635509410000|2021-10-29 12:10:10|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|5
1635509420000|2021-10-29 12:10:20|2296.9|2296.6|2297.2|2296.9|2297.3|2297|2296.9|2296.6|8
1635509430000|2021-10-29 12:10:30|2297.3|2297|2297.1|2296.8|2297.3|2297|2297.1|2296.8|6
1635509440000|2021-10-29 12:10:40|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|5
1635509450000|2021-10-29 12:10:50|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|2
1635509460000|2021-10-29 12:11:00|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|2
1635509470000|2021-10-29 12:11:10|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|3
1635509480000|2021-10-29 12:11:20|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.8|2296.5|0
1635509490000|2021-10-29 12:11:30|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|3
1635509500000|2021-10-29 12:11:40|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2297|2296.7|14
1635509510000|2021-10-29 12:11:50|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|7
1635509520000|2021-10-29 12:12:00|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|8
1635509530000|2021-10-29 12:12:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|0
1635509540000|2021-10-29 12:12:20|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|9
1635509550000|2021-10-29 12:12:30|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|1
1635509560000|2021-10-29 12:12:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.3|2297|4
1635509570000|2021-10-29 12:12:50|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|5
1635509580000|2021-10-29 12:13:00|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|4
1635509590000|2021-10-29 12:13:10|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297|2296.7|7
1635509600000|2021-10-29 12:13:20|2297|2296.7|2297|2296.7|2297.2|2296.9|2297|2296.7|7
1635509610000|2021-10-29 12:13:30|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|6
1635509620000|2021-10-29 12:13:40|2296.7|2296.4|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|21
1635509630000|2021-10-29 12:13:50|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.2|2295.9|3
1635509640000|2021-10-29 12:14:00|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|3
1635509650000|2021-10-29 12:14:10|2296.2|2295.9|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|3
1635509660000|2021-10-29 12:14:20|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|1
1635509670000|2021-10-29 12:14:30|2296.3|2296|2296|2295.7|2296.3|2296|2296|2295.7|1
1635509680000|2021-10-29 12:14:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|0
1635509690000|2021-10-29 12:14:50|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|6
1635509700000|2021-10-29 12:15:00|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.9|2295.6|8
1635509710000|2021-10-29 12:15:10|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|3
1635509720000|2021-10-29 12:15:20|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|0
1635509730000|2021-10-29 12:15:30|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|5
1635509740000|2021-10-29 12:15:40|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|2
1635509750000|2021-10-29 12:15:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|4
1635509760000|2021-10-29 12:16:00|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|20
1635509770000|2021-10-29 12:16:10|2295.8|2295.5|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|5
1635509780000|2021-10-29 12:16:20|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|21
1635509790000|2021-10-29 12:16:30|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|10
1635509800000|2021-10-29 12:16:40|2295.8|2295.5|2296.4|2296.1|2296.4|2296.1|2295.8|2295.5|29
1635509810000|2021-10-29 12:16:50|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|12
1635509820000|2021-10-29 12:17:00|2295.8|2295.5|2295.2|2294.9|2295.8|2295.5|2295.2|2294.9|12
1635509830000|2021-10-29 12:17:10|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|3
1635509840000|2021-10-29 12:17:20|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|5
1635509850000|2021-10-29 12:17:30|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|4
1635509860000|2021-10-29 12:17:40|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|2
1635509870000|2021-10-29 12:17:50|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|3
1635509880000|2021-10-29 12:18:00|2295.5|2295.2|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|6
1635509890000|2021-10-29 12:18:10|2295.4|2295.1|2295.3|2295|2295.5|2295.2|2295.3|2295|13
1635509900000|2021-10-29 12:18:20|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.2|2294.9|3
1635509910000|2021-10-29 12:18:30|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|7
1635509920000|2021-10-29 12:18:40|2295.9|2295.6|2296.3|2296|2296.3|2296|2295.9|2295.6|2
1635509930000|2021-10-29 12:18:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|6
1635509940000|2021-10-29 12:19:00|2296.1|2295.8|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|1
1635509950000|2021-10-29 12:19:10|2296|2295.7|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|5
1635509960000|2021-10-29 12:19:20|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|2
1635509970000|2021-10-29 12:19:30|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|3
1635509980000|2021-10-29 12:19:40|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|1
1635509990000|2021-10-29 12:19:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.9|2295.6|0
1635510000000|2021-10-29 12:20:00|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|5
1635510010000|2021-10-29 12:20:10|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|0
1635510020000|2021-10-29 12:20:20|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|2
1635510030000|2021-10-29 12:20:30|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|1
1635510040000|2021-10-29 12:20:40|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|4
1635510050000|2021-10-29 12:20:50|||||||||3
1635510060000|2021-10-29 12:21:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|1
1635510070000|2021-10-29 12:21:10|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|4
1635510080000|2021-10-29 12:21:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|0
1635510090000|2021-10-29 12:21:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|0
1635510100000|2021-10-29 12:21:40|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296|2295.7|5
1635510110000|2021-10-29 12:21:50|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|9
1635510120000|2021-10-29 12:22:00|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|9
1635510130000|2021-10-29 12:22:10|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|1
1635510140000|2021-10-29 12:22:20|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|0
1635510150000|2021-10-29 12:22:30|2296.5|2296.2|2296.7|2296.4|2296.8|2296.5|2296.5|2296.2|3
1635510160000|2021-10-29 12:22:40|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|1
1635510170000|2021-10-29 12:22:50|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|4
1635510180000|2021-10-29 12:23:00|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|1
1635510190000|2021-10-29 12:23:10|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|1
1635510200000|2021-10-29 12:23:20|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|2
1635510210000|2021-10-29 12:23:30|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|3
1635510220000|2021-10-29 12:23:40|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|0
1635510230000|2021-10-29 12:23:50|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|0
1635510240000|2021-10-29 12:24:00|2296.6|2296.3|2296.1|2295.8|2296.6|2296.3|2296.1|2295.8|4
1635510250000|2021-10-29 12:24:10|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.1|2295.8|1
1635510260000|2021-10-29 12:24:20|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|2
1635510270000|2021-10-29 12:24:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|0
1635510290000|2021-10-29 12:24:50|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|1
1635510300000|2021-10-29 12:25:00|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.4|2295.1|17
1635510310000|2021-10-29 12:25:10|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|2
1635510320000|2021-10-29 12:25:20|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.9|2295.6|4
1635510330000|2021-10-29 12:25:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|1
1635510340000|2021-10-29 12:25:40|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|0
1635510350000|2021-10-29 12:25:50|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|7
1635510360000|2021-10-29 12:26:00|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|2
1635510370000|2021-10-29 12:26:10|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|3
1635510390000|2021-10-29 12:26:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296|2295.7|1
1635510400000|2021-10-29 12:26:40|2296|2295.7|2295.8|2295.5|2296.1|2295.8|2295.7|2295.4|8
1635510410000|2021-10-29 12:26:50|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|0
1635510420000|2021-10-29 12:27:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|4
1635510430000|2021-10-29 12:27:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|3
1635510440000|2021-10-29 12:27:20|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|4
1635510450000|2021-10-29 12:27:30|2296|2295.7|2296|2295.7|2296|2295.7|2295.9|2295.6|6
1635510470000|2021-10-29 12:27:50|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|2
1635510480000|2021-10-29 12:28:00|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|7
1635510490000|2021-10-29 12:28:10|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|1
1635510500000|2021-10-29 12:28:20|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|1
1635510530000|2021-10-29 12:28:50|||||||||2
1635510540000|2021-10-29 12:29:00|||||||||3
1635510550000|2021-10-29 12:29:10|||||||||1
1635510560000|2021-10-29 12:29:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|3
1635510570000|2021-10-29 12:29:30|||||||||2
1635510590000|2021-10-29 12:29:50|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|9
1635510600000|2021-10-29 12:30:00|2296|2295.7|2294.8|2294.5|2296|2295.7|2294.1|2293.8|94
1635510610000|2021-10-29 12:30:10|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2294.8|2294.5|17
1635510620000|2021-10-29 12:30:20|2295.3|2295|2295.8|2295.5|2295.8|2295.5|2295.2|2294.9|21
1635510630000|2021-10-29 12:30:30|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|5
1635510640000|2021-10-29 12:30:40|2295.5|2295.2|2296.4|2296.1|2296.4|2296.1|2295.3|2295|45
1635510650000|2021-10-29 12:30:50|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2295.9|2295.6|17
1635510660000|2021-10-29 12:31:00|2296.6|2296.3|2297.2|2296.9|2297.3|2297|2296.6|2296.3|68
1635510670000|2021-10-29 12:31:10|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|8
1635510680000|2021-10-29 12:31:20|2297|2296.7|2296.3|2296|2297|2296.7|2296.3|2296|10
1635510690000|2021-10-29 12:31:30|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|4
1635510700000|2021-10-29 12:31:40|2296.4|2296.1|2297|2296.7|2297|2296.7|2296|2295.7|15
1635510710000|2021-10-29 12:31:50|2297.1|2296.8|2297.2|2296.9|2297.4|2297.1|2297|2296.7|23
1635510720000|2021-10-29 12:32:00|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|11
1635510730000|2021-10-29 12:32:10|2296.9|2296.6|2297.5|2297.2|2297.5|2297.2|2296.9|2296.6|3
1635510740000|2021-10-29 12:32:20|2297.4|2297.1|2297.7|2297.4|2297.8|2297.5|2297.3|2297|2
1635510750000|2021-10-29 12:32:30|2297.8|2297.5|2297.7|2297.4|2298.1|2297.8|2297.7|2297.4|15
1635510760000|2021-10-29 12:32:40|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|4
1635510770000|2021-10-29 12:32:50|2298|2297.7|2297.5|2297.2|2298|2297.7|2297.5|2297.2|5
1635510780000|2021-10-29 12:33:00|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|6
1635510790000|2021-10-29 12:33:10|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|1
1635510800000|2021-10-29 12:33:20|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|4
1635510810000|2021-10-29 12:33:30|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297|2296.7|4
1635510820000|2021-10-29 12:33:40|2297.3|2297|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|9
1635510830000|2021-10-29 12:33:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|1
1635510840000|2021-10-29 12:34:00|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.6|2296.3|22
1635510850000|2021-10-29 12:34:10|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|14
1635510860000|2021-10-29 12:34:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|4
1635510870000|2021-10-29 12:34:30|2297.4|2297.1|2297.9|2297.6|2297.9|2297.6|2297.2|2296.9|54
1635510880000|2021-10-29 12:34:40|2297.8|2297.5|2298.3|2298|2298.3|2298|2297.8|2297.5|16
1635510890000|2021-10-29 12:34:50|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.2|2297.9|62
1635510900000|2021-10-29 12:35:00|2298.1|2297.8|2298|2297.7|2298.3|2298|2297.9|2297.6|13
1635510910000|2021-10-29 12:35:10|2298.1|2297.8|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|4
1635510920000|2021-10-29 12:35:20|2297.7|2297.4|2297.7|2297.4|2298|2297.7|2297.7|2297.4|5
1635510930000|2021-10-29 12:35:30|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|0
1635510940000|2021-10-29 12:35:40|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|3
1635510950000|2021-10-29 12:35:50|2297.6|2297.3|2298|2297.7|2298|2297.7|2297.5|2297.2|6
1635510960000|2021-10-29 12:36:00|2298.1|2297.8|2297.8|2297.5|2298.2|2297.9|2297.7|2297.4|8
1635510970000|2021-10-29 12:36:10|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|6
1635510980000|2021-10-29 12:36:20|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.8|2297.5|3
1635510990000|2021-10-29 12:36:30|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|6
1635511000000|2021-10-29 12:36:40|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|1
1635511010000|2021-10-29 12:36:50|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|8
1635511020000|2021-10-29 12:37:00|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2297.8|2297.5|7
1635511030000|2021-10-29 12:37:10|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|19
1635511040000|2021-10-29 12:37:20|2298.5|2298.2|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|4
1635511050000|2021-10-29 12:37:30|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|8
1635511060000|2021-10-29 12:37:40|2298.5|2298.2|2298.4|2298.1|2298.6|2298.3|2298.4|2298.1|15
1635511070000|2021-10-29 12:37:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|18
1635511080000|2021-10-29 12:38:00|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|3
1635511090000|2021-10-29 12:38:10|2298.3|2298|2298.6|2298.3|2298.7|2298.4|2298.3|2298|14
1635511100000|2021-10-29 12:38:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|6
1635511110000|2021-10-29 12:38:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.5|2298.2|17
1635511120000|2021-10-29 12:38:40|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|13
1635511130000|2021-10-29 12:38:50|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|7
1635511140000|2021-10-29 12:39:00|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.3|2298|4
1635511150000|2021-10-29 12:39:10|2298.5|2298.2|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|4
1635511160000|2021-10-29 12:39:20|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|8
1635511170000|2021-10-29 12:39:30|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.8|2297.5|51
1635511180000|2021-10-29 12:39:40|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|5
1635511190000|2021-10-29 12:39:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|3
1635511200000|2021-10-29 12:40:00|2297.3|2297|2297.1|2296.8|2297.3|2297|2297|2296.7|11
1635511210000|2021-10-29 12:40:10|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|5
1635511220000|2021-10-29 12:40:20|2297.2|2296.9|2297.2|2296.9|2297.4|2297.1|2297.1|2296.8|9
1635511230000|2021-10-29 12:40:30|2297.3|2297|2297.6|2297.3|2297.7|2297.4|2297.3|2297|7
1635511240000|2021-10-29 12:40:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.3|2297|29
1635511250000|2021-10-29 12:40:50|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|2
1635511260000|2021-10-29 12:41:00|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|5
1635511270000|2021-10-29 12:41:10|2298.1|2297.8|2298.3|2298|2298.4|2298.1|2298.1|2297.8|8
1635511280000|2021-10-29 12:41:20|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|7
1635511290000|2021-10-29 12:41:30|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.1|2297.8|5
1635511300000|2021-10-29 12:41:40|2298.3|2298|2297.6|2297.3|2298.3|2298|2297.6|2297.3|17
1635511310000|2021-10-29 12:41:50|2297.5|2297.2|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|74
1635511320000|2021-10-29 12:42:00|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|10
1635511330000|2021-10-29 12:42:10|2297.3|2297|2297|2296.7|2297.4|2297.1|2297|2296.7|2
1635511340000|2021-10-29 12:42:20|2297.1|2296.8|2297.3|2297|2297.4|2297.1|2297.1|2296.8|3
1635511350000|2021-10-29 12:42:30|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2296.8|2296.5|16
1635511360000|2021-10-29 12:42:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297|2296.7|2
1635511370000|2021-10-29 12:42:50|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|0
1635511380000|2021-10-29 12:43:00|2297.2|2296.9|2297.3|2297|2297.5|2297.2|2297.2|2296.9|4
1635511390000|2021-10-29 12:43:10|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|2
1635511400000|2021-10-29 12:43:20|2297.4|2297.1|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|4
1635511410000|2021-10-29 12:43:30|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.1|2296.8|2
1635511420000|2021-10-29 12:43:40|2297.1|2296.8|2296.5|2296.2|2297.2|2296.9|2296.5|2296.2|13
1635511430000|2021-10-29 12:43:50|2296.6|2296.3|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|29
1635511440000|2021-10-29 12:44:00|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.2|2295.9|12
1635511450000|2021-10-29 12:44:10|2296.2|2295.9|2295.8|2295.5|2296.4|2296.1|2295.8|2295.5|21
1635511460000|2021-10-29 12:44:20|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|3
1635511470000|2021-10-29 12:44:30|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2296|2295.7|9
1635511480000|2021-10-29 12:44:40|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|4
1635511490000|2021-10-29 12:44:50|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|1
1635511500000|2021-10-29 12:45:00|2296.2|2295.9|2295.6|2295.3|2296.2|2295.9|2295.4|2295.1|18
1635511510000|2021-10-29 12:45:10|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|7
1635511520000|2021-10-29 12:45:20|2295.5|2295.2|2296|2295.7|2296.1|2295.8|2295.5|2295.2|18
1635511530000|2021-10-29 12:45:30|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|21
1635511540000|2021-10-29 12:45:40|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|4
1635511550000|2021-10-29 12:45:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|4
1635511560000|2021-10-29 12:46:00|2296.3|2296|2296.4|2296.1|2296.7|2296.4|2296.3|2296|10
1635511570000|2021-10-29 12:46:10|2296.3|2296|2295.8|2295.5|2296.3|2296|2295.7|2295.4|21
1635511580000|2021-10-29 12:46:20|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|8
1635511590000|2021-10-29 12:46:30|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|2
1635511600000|2021-10-29 12:46:40|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.7|2295.4|3
1635511610000|2021-10-29 12:46:50|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.7|2295.4|2
1635511620000|2021-10-29 12:47:00|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|5
1635511630000|2021-10-29 12:47:10|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|8
1635511640000|2021-10-29 12:47:20|2295.5|2295.2|2296|2295.7|2296|2295.7|2295.5|2295.2|5
1635511650000|2021-10-29 12:47:30|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|12
1635511660000|2021-10-29 12:47:40|2295.3|2295|2295.3|2295|2295.5|2295.2|2295.2|2294.9|13
1635511670000|2021-10-29 12:47:50|2295.2|2294.9|2295|2294.7|2295.3|2295|2295|2294.7|13
1635511680000|2021-10-29 12:48:00|2295.1|2294.8|2294.3|2294|2295.1|2294.8|2294.3|2294|19
1635511690000|2021-10-29 12:48:10|2294.2|2293.9|2294.6|2294.3|2294.7|2294.4|2294.2|2293.9|16
1635511700000|2021-10-29 12:48:20|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.2|2293.9|22
1635511710000|2021-10-29 12:48:30|2294.6|2294.3|2294.2|2293.9|2294.7|2294.4|2294.2|2293.9|2
1635511720000|2021-10-29 12:48:40|2294.3|2294|2294.1|2293.8|2294.3|2294|2293.8|2293.5|54
1635511730000|2021-10-29 12:48:50|2294|2293.7|2293.6|2293.3|2294|2293.7|2293.3|2293|28
1635511740000|2021-10-29 12:49:00|2293.5|2293.2|2293.9|2293.6|2294|2293.7|2293.5|2293.2|11
1635511750000|2021-10-29 12:49:10|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.9|2293.6|7
1635511760000|2021-10-29 12:49:20|2293.7|2293.4|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|8
1635511770000|2021-10-29 12:49:30|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|11
1635511780000|2021-10-29 12:49:40|2293.8|2293.5|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|12
1635511790000|2021-10-29 12:49:50|2293.9|2293.6|2293.6|2293.3|2294|2293.7|2293.6|2293.3|4
1635511800000|2021-10-29 12:50:00|2293.5|2293.2|2293.1|2292.8|2293.6|2293.3|2293.1|2292.8|44
1635511810000|2021-10-29 12:50:10|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|14
1635511820000|2021-10-29 12:50:20|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.5|2292.2|27
1635511830000|2021-10-29 12:50:30|2292.8|2292.5|2292.4|2292.1|2292.8|2292.5|2292.2|2291.9|32
1635511840000|2021-10-29 12:50:40|2292.3|2292|2291.5|2291.2|2292.3|2292|2291.5|2291.2|49
1635511850000|2021-10-29 12:50:50|2291.6|2291.3|2290.6|2290.3|2291.7|2291.4|2290.6|2290.3|88
1635511860000|2021-10-29 12:51:00|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2289.9|2289.6|207
1635511870000|2021-10-29 12:51:10|2290.5|2290.2|2291.1|2290.8|2291.6|2291.3|2290.4|2290.1|143
1635511880000|2021-10-29 12:51:20|2291.2|2290.9|2291.2|2290.9|2291.7|2291.4|2291.2|2290.9|41
1635511890000|2021-10-29 12:51:30|2291.3|2291|2291.2|2290.9|2291.6|2291.3|2290.9|2290.6|26
1635511900000|2021-10-29 12:51:40|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2290.9|2290.6|41
1635511910000|2021-10-29 12:51:50|2291.5|2291.2|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|20
1635511920000|2021-10-29 12:52:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291|2290.7|30
1635511930000|2021-10-29 12:52:10|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|10
1635511940000|2021-10-29 12:52:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.3|2291|11
1635511950000|2021-10-29 12:52:30|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|13
1635511960000|2021-10-29 12:52:40|2291.3|2291|2291.6|2291.3|2291.7|2291.4|2291.3|2291|15
1635511970000|2021-10-29 12:52:50|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|14
1635511980000|2021-10-29 12:53:00|2291.5|2291.2|2291.7|2291.4|2291.9|2291.6|2291.4|2291.1|18
1635511990000|2021-10-29 12:53:10|2291.6|2291.3|2291.8|2291.5|2292|2291.7|2291.6|2291.3|8
1635512000000|2021-10-29 12:53:20|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|16
1635512010000|2021-10-29 12:53:30|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|3
1635512020000|2021-10-29 12:53:40|2291.7|2291.4|2291.9|2291.6|2292.1|2291.8|2291.4|2291.1|49
1635512030000|2021-10-29 12:53:50|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|11
1635512040000|2021-10-29 12:54:00|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|11
1635512050000|2021-10-29 12:54:10|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|8
1635512060000|2021-10-29 12:54:20|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|12
1635512070000|2021-10-29 12:54:30|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|49
1635512080000|2021-10-29 12:54:40|2291.9|2291.6|2292|2291.7|2292.2|2291.9|2291.9|2291.6|15
1635512090000|2021-10-29 12:54:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|2
1635512100000|2021-10-29 12:55:00|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.8|2291.5|19
1635512110000|2021-10-29 12:55:10|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|5
1635512120000|2021-10-29 12:55:20|2292|2291.7|2292|2291.7|2292|2291.7|2291.8|2291.5|7
1635512130000|2021-10-29 12:55:30|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.8|2291.5|20
1635512140000|2021-10-29 12:55:40|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.7|2291.4|17
1635512150000|2021-10-29 12:55:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|14
1635512160000|2021-10-29 12:56:00|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|14
1635512170000|2021-10-29 12:56:10|2292.5|2292.2|2292.2|2291.9|2292.5|2292.2|2292.2|2291.9|15
1635512180000|2021-10-29 12:56:20|2292.3|2292|2292.7|2292.4|2292.7|2292.4|2292.2|2291.9|10
1635512190000|2021-10-29 12:56:30|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|3
1635512200000|2021-10-29 12:56:40|2292.5|2292.2|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|11
1635512210000|2021-10-29 12:56:50|2292.7|2292.4|2293|2292.7|2293.2|2292.9|2292.7|2292.4|11
1635512220000|2021-10-29 12:57:00|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|20
1635512230000|2021-10-29 12:57:10|2292.9|2292.6|2293.2|2292.9|2293.3|2293|2292.9|2292.6|13
1635512240000|2021-10-29 12:57:20|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.8|2292.5|47
1635512250000|2021-10-29 12:57:30|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.7|2292.4|13
1635512260000|2021-10-29 12:57:40|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|6
1635512270000|2021-10-29 12:57:50|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.6|2292.3|24
1635512280000|2021-10-29 12:58:00|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|4
1635512290000|2021-10-29 12:58:10|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|15
1635512300000|2021-10-29 12:58:20|2293|2292.7|2293.2|2292.9|2293.3|2293|2293|2292.7|5
1635512310000|2021-10-29 12:58:30|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|13
1635512320000|2021-10-29 12:58:40|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.8|2292.5|7
1635512330000|2021-10-29 12:58:50|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|14
1635512340000|2021-10-29 12:59:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|7
1635512350000|2021-10-29 12:59:10|2293|2292.7|2293|2292.7|2293|2292.7|2292.9|2292.6|16
1635512360000|2021-10-29 12:59:20|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.9|2292.6|11
1635512370000|2021-10-29 12:59:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|5
1635512380000|2021-10-29 12:59:40|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|5
1635512390000|2021-10-29 12:59:50|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|21
1635512400000|2021-10-29 13:00:00|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.3|2292|48
1635512410000|2021-10-29 13:00:10|2292.8|2292.5|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|11
1635512420000|2021-10-29 13:00:20|2293.4|2293.1|2293.8|2293.5|2293.9|2293.6|2293.4|2293.1|25
1635512430000|2021-10-29 13:00:30|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|8
1635512440000|2021-10-29 13:00:40|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|1
1635512450000|2021-10-29 13:00:50|2293.3|2293|2292.9|2292.6|2293.4|2293.1|2292.8|2292.5|16
1635512460000|2021-10-29 13:01:00|2292.8|2292.5|2292.4|2292.1|2292.9|2292.6|2292.4|2292.1|8
1635512470000|2021-10-29 13:01:10|2292.5|2292.2|2292.3|2292|2292.5|2292.2|2292.2|2291.9|15
1635512480000|2021-10-29 13:01:20|2292.2|2291.9|2292|2291.7|2292.3|2292|2291.9|2291.6|22
1635512490000|2021-10-29 13:01:30|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|15
1635512500000|2021-10-29 13:01:40|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|12
1635512510000|2021-10-29 13:01:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|17
1635512520000|2021-10-29 13:02:00|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2291.8|2291.5|34
1635512530000|2021-10-29 13:02:10|2292.1|2291.8|2292.2|2291.9|2292.3|2292|2292.1|2291.8|15
1635512540000|2021-10-29 13:02:20|2292.1|2291.8|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|3
1635512550000|2021-10-29 13:02:30|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.1|2291.8|2
1635512560000|2021-10-29 13:02:40|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|6
1635512570000|2021-10-29 13:02:50|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2291.9|2291.6|10
1635512580000|2021-10-29 13:03:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|3
1635512590000|2021-10-29 13:03:10|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|11
1635512600000|2021-10-29 13:03:20|2292|2291.7|2292|2291.7|2292.1|2291.8|2292|2291.7|5
1635512610000|2021-10-29 13:03:30|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|4
1635512620000|2021-10-29 13:03:40|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|10
1635512630000|2021-10-29 13:03:50|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|5
1635512640000|2021-10-29 13:04:00|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|4
1635512650000|2021-10-29 13:04:10|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.6|2291.3|30
1635512660000|2021-10-29 13:04:20|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2291.8|2291.5|12
1635512670000|2021-10-29 13:04:30|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|6
1635512680000|2021-10-29 13:04:40|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|4
1635512690000|2021-10-29 13:04:50|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|15
1635512700000|2021-10-29 13:05:00|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.7|2291.4|14
1635512710000|2021-10-29 13:05:10|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|9
1635512720000|2021-10-29 13:05:20|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|19
1635512730000|2021-10-29 13:05:30|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|18
1635512740000|2021-10-29 13:05:40|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.6|2291.3|23
1635512750000|2021-10-29 13:05:50|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|13
1635512760000|2021-10-29 13:06:00|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.5|2291.2|12
1635512770000|2021-10-29 13:06:10|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|5
1635512780000|2021-10-29 13:06:20|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|12
1635512790000|2021-10-29 13:06:30|2291.3|2291|2291.9|2291.6|2292.1|2291.8|2291.3|2291|11
1635512800000|2021-10-29 13:06:40|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.6|2291.3|24
1635512810000|2021-10-29 13:06:50|2291.9|2291.6|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|6
1635512820000|2021-10-29 13:07:00|2291.6|2291.3|2290.9|2290.6|2291.6|2291.3|2290.9|2290.6|23
1635512830000|2021-10-29 13:07:10|2290.8|2290.5|2290.8|2290.5|2291.1|2290.8|2290.6|2290.3|31
1635512840000|2021-10-29 13:07:20|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.9|2290.6|9
1635512850000|2021-10-29 13:07:30|2291|2290.7|2291.4|2291.1|2291.4|2291.1|2291|2290.7|14
1635512860000|2021-10-29 13:07:40|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|9
1635512870000|2021-10-29 13:07:50|2291.8|2291.5|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|23
1635512880000|2021-10-29 13:08:00|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.5|2291.2|9
1635512890000|2021-10-29 13:08:10|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|13
1635512900000|2021-10-29 13:08:20|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.3|2291|3
1635512910000|2021-10-29 13:08:30|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|2
1635512920000|2021-10-29 13:08:40|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|6
1635512930000|2021-10-29 13:08:50|2291.1|2290.8|2291.3|2291|2291.3|2291|2291.1|2290.8|6
1635512940000|2021-10-29 13:09:00|2291.2|2290.9|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|14
1635512950000|2021-10-29 13:09:10|2291.2|2290.9|2290.9|2290.6|2291.2|2290.9|2290.8|2290.5|16
1635512960000|2021-10-29 13:09:20|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.8|2290.5|20
1635512970000|2021-10-29 13:09:30|2291.1|2290.8|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|8
1635512980000|2021-10-29 13:09:40|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|4
1635512990000|2021-10-29 13:09:50|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|27
1635513000000|2021-10-29 13:10:00|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.6|2290.3|26
1635513010000|2021-10-29 13:10:10|2290.9|2290.6|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|5
1635513020000|2021-10-29 13:10:20|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291|2290.7|16
1635513030000|2021-10-29 13:10:30|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|13
1635513040000|2021-10-29 13:10:40|2290.7|2290.4|2290.4|2290.1|2290.7|2290.4|2290.4|2290.1|14
1635513050000|2021-10-29 13:10:50|2290.5|2290.2|2290.9|2290.6|2290.9|2290.6|2290.4|2290.1|27
1635513060000|2021-10-29 13:11:00|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|12
1635513070000|2021-10-29 13:11:10|2290.7|2290.4|2291.6|2291.3|2291.6|2291.3|2290.7|2290.4|24
1635513080000|2021-10-29 13:11:20|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|3
1635513090000|2021-10-29 13:11:30|2291.6|2291.3|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|21
1635513100000|2021-10-29 13:11:40|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|5
1635513110000|2021-10-29 13:11:50|2291.7|2291.4|2291.2|2290.9|2291.7|2291.4|2291.2|2290.9|10
1635513120000|2021-10-29 13:12:00|2291.4|2291.1|2291.7|2291.4|2291.8|2291.5|2291.3|2291|8
1635513130000|2021-10-29 13:12:10|2291.6|2291.3|2291.1|2290.8|2291.7|2291.4|2291.1|2290.8|2
1635513140000|2021-10-29 13:12:20|2291|2290.7|2291.3|2291|2291.3|2291|2291|2290.7|9
1635513150000|2021-10-29 13:12:30|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|5
1635513160000|2021-10-29 13:12:40|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|24
1635513170000|2021-10-29 13:12:50|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|1
1635513180000|2021-10-29 13:13:00|2291|2290.7|2291.2|2290.9|2291.3|2291|2291|2290.7|6
1635513190000|2021-10-29 13:13:10|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2291|2290.7|7
1635513200000|2021-10-29 13:13:20|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|8
1635513210000|2021-10-29 13:13:30|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|8
1635513220000|2021-10-29 13:13:40|2291.1|2290.8|2291.5|2291.2|2291.5|2291.2|2291.1|2290.8|7
1635513230000|2021-10-29 13:13:50|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.1|2290.8|14
1635513240000|2021-10-29 13:14:00|2291.3|2291|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|5
1635513250000|2021-10-29 13:14:10|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|7
1635513260000|2021-10-29 13:14:20|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|15
1635513270000|2021-10-29 13:14:30|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|2
1635513280000|2021-10-29 13:14:40|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|15
1635513290000|2021-10-29 13:14:50|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|6
1635513300000|2021-10-29 13:15:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|11
1635513310000|2021-10-29 13:15:10|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.3|2291|28
1635513320000|2021-10-29 13:15:20|2291.6|2291.3|2292.1|2291.8|2292.2|2291.9|2291.5|2291.2|13
1635513330000|2021-10-29 13:15:30|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.9|2291.6|4
1635513340000|2021-10-29 13:15:40|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|7
1635513350000|2021-10-29 13:15:50|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|13
1635513360000|2021-10-29 13:16:00|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|15
1635513370000|2021-10-29 13:16:10|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|1
1635513380000|2021-10-29 13:16:20|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|3
1635513390000|2021-10-29 13:16:30|2292.1|2291.8|2292.6|2292.3|2292.6|2292.3|2292.1|2291.8|20
1635513400000|2021-10-29 13:16:40|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|8
1635513410000|2021-10-29 13:16:50|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.5|2292.2|10
1635513420000|2021-10-29 13:17:00|2292.4|2292.1|2292.5|2292.2|2292.6|2292.3|2292.4|2292.1|7
1635513430000|2021-10-29 13:17:10|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|13
1635513440000|2021-10-29 13:17:20|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|1
1635513450000|2021-10-29 13:17:30|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|27
1635513460000|2021-10-29 13:17:40|2292.3|2292|2292.5|2292.2|2292.5|2292.2|2292.3|2292|3
1635513470000|2021-10-29 13:17:50|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|9
1635513480000|2021-10-29 13:18:00|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|6
1635513490000|2021-10-29 13:18:10|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|4
1635513500000|2021-10-29 13:18:20|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|14
1635513510000|2021-10-29 13:18:30|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.7|2292.4|13
1635513520000|2021-10-29 13:18:40|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|20
1635513530000|2021-10-29 13:18:50|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|9
1635513540000|2021-10-29 13:19:00|2293|2292.7|2293|2292.7|2293.2|2292.9|2292.9|2292.6|43
1635513550000|2021-10-29 13:19:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|14
1635513560000|2021-10-29 13:19:20|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|12
1635513570000|2021-10-29 13:19:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|13
1635513580000|2021-10-29 13:19:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|5
1635513590000|2021-10-29 13:19:50|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|4
1635513600000|2021-10-29 13:20:00|2292.7|2292.4|2293.3|2293|2293.3|2293|2292.6|2292.3|22
1635513610000|2021-10-29 13:20:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|8
1635513620000|2021-10-29 13:20:20|2293.4|2293.1|2293.7|2293.4|2293.7|2293.4|2293.3|2293|34
1635513630000|2021-10-29 13:20:30|2293.8|2293.5|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|27
1635513640000|2021-10-29 13:20:40|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|12
1635513650000|2021-10-29 13:20:50|2293.8|2293.5|2294.3|2294|2294.3|2294|2293.8|2293.5|37
1635513660000|2021-10-29 13:21:00|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2294|2293.7|27
1635513670000|2021-10-29 13:21:10|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|30
1635513680000|2021-10-29 13:21:20|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|10
1635513690000|2021-10-29 13:21:30|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.7|2293.4|15
1635513700000|2021-10-29 13:21:40|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|15
1635513710000|2021-10-29 13:21:50|2293.6|2293.3|2294.3|2294|2294.3|2294|2293.6|2293.3|29
1635513720000|2021-10-29 13:22:00|2294.2|2293.9|2293.7|2293.4|2294.2|2293.9|2293.7|2293.4|6
1635513730000|2021-10-29 13:22:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|11
1635513740000|2021-10-29 13:22:20|2293.5|2293.2|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|6
1635513750000|2021-10-29 13:22:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|4
1635513760000|2021-10-29 13:22:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|10
1635513770000|2021-10-29 13:22:50|2293.6|2293.3|2293.4|2293.1|2293.6|2293.3|2293.4|2293.1|7
1635513780000|2021-10-29 13:23:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|16
1635513790000|2021-10-29 13:23:10|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|3
1635513800000|2021-10-29 13:23:20|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|4
1635513810000|2021-10-29 13:23:30|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|14
1635513820000|2021-10-29 13:23:40|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|11
1635513830000|2021-10-29 13:23:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|15
1635513840000|2021-10-29 13:24:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|9
1635513850000|2021-10-29 13:24:10|2293.9|2293.6|2294.2|2293.9|2294.4|2294.1|2293.9|2293.6|35
1635513860000|2021-10-29 13:24:20|2294.1|2293.8|2294.2|2293.9|2294.4|2294.1|2293.8|2293.5|25
1635513870000|2021-10-29 13:24:30|2294.3|2294|2294.2|2293.9|2294.3|2294|2294.1|2293.8|16
1635513880000|2021-10-29 13:24:40|2294.1|2293.8|2294|2293.7|2294.3|2294|2294|2293.7|23
1635513890000|2021-10-29 13:24:50|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|15
1635513900000|2021-10-29 13:25:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.7|2293.4|18
1635513910000|2021-10-29 13:25:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.6|2293.3|13
1635513920000|2021-10-29 13:25:20|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|24
1635513930000|2021-10-29 13:25:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|26
1635513940000|2021-10-29 13:25:40|2294.3|2294|2294.6|2294.3|2294.7|2294.4|2294.2|2293.9|28
1635513950000|2021-10-29 13:25:50|2294.7|2294.4|2295.4|2295.1|2295.4|2295.1|2294.7|2294.4|41
1635513960000|2021-10-29 13:26:00|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.8|2294.5|46
1635513970000|2021-10-29 13:26:10|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.9|2294.6|16
1635513980000|2021-10-29 13:26:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|16
1635513990000|2021-10-29 13:26:30|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|24
1635514000000|2021-10-29 13:26:40|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|7
1635514010000|2021-10-29 13:26:50|2294.8|2294.5|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|11
1635514020000|2021-10-29 13:27:00|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|37
1635514030000|2021-10-29 13:27:10|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.7|2294.4|36
1635514040000|2021-10-29 13:27:20|2295|2294.7|2294.6|2294.3|2295|2294.7|2294.6|2294.3|19
1635514050000|2021-10-29 13:27:30|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|22
1635514060000|2021-10-29 13:27:40|2294.6|2294.3|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|27
1635514070000|2021-10-29 13:27:50|2294.8|2294.5|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|34
1635514080000|2021-10-29 13:28:00|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|31
1635514090000|2021-10-29 13:28:10|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295|2294.7|31
1635514100000|2021-10-29 13:28:20|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|18
1635514110000|2021-10-29 13:28:30|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|5
1635514120000|2021-10-29 13:28:40|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|52
1635514130000|2021-10-29 13:28:50|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.9|2295.6|22
1635514140000|2021-10-29 13:29:00|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|28
1635514150000|2021-10-29 13:29:10|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.3|2295|11
1635514160000|2021-10-29 13:29:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|5
1635514170000|2021-10-29 13:29:30|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|33
1635514180000|2021-10-29 13:29:40|2295.3|2295|2294.7|2294.4|2295.4|2295.1|2294.7|2294.4|55
1635514190000|2021-10-29 13:29:50|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|67
1635514200000|2021-10-29 13:30:00|2294.3|2294|2294.3|2294|2295|2294.7|2293.8|2293.5|698
1635514210000|2021-10-29 13:30:10|2294.4|2294.1|2295.3|2295|2295.7|2295.4|2294.1|2293.8|323
1635514220000|2021-10-29 13:30:20|2295.5|2295.2|2295.5|2295.2|2295.9|2295.6|2295.1|2294.8|238
1635514230000|2021-10-29 13:30:30|2295.7|2295.4|2294.6|2294.3|2295.8|2295.5|2294.6|2294.3|229
1635514240000|2021-10-29 13:30:40|2294.5|2294.2|2293.7|2293.4|2294.5|2294.2|2293.4|2293.1|239
1635514250000|2021-10-29 13:30:50|2293.6|2293.3|2294.5|2294.2|2294.5|2294.2|2293.6|2293.3|170
1635514260000|2021-10-29 13:31:00|2294.7|2294.4|2292.4|2292.1|2294.7|2294.4|2292.4|2292.1|499
1635514270000|2021-10-29 13:31:10|2292.6|2292.3|2293.6|2293.3|2293.8|2293.5|2292.6|2292.3|187
1635514280000|2021-10-29 13:31:20|2293.5|2293.2|2293.3|2293|2294|2293.7|2293|2292.7|222
1635514290000|2021-10-29 13:31:30|2293.6|2293.3|2292.9|2292.6|2293.8|2293.5|2292.6|2292.3|231
1635514300000|2021-10-29 13:31:40|2293|2292.7|2293.4|2293.1|2293.7|2293.4|2292.9|2292.6|159
1635514310000|2021-10-29 13:31:50|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2292.7|2292.4|116
1635514320000|2021-10-29 13:32:00|2292.8|2292.5|2292|2291.7|2292.8|2292.5|2292|2291.7|228
1635514330000|2021-10-29 13:32:10|2292.1|2291.8|2294.1|2293.8|2294.1|2293.8|2291.9|2291.6|206
1635514340000|2021-10-29 13:32:20|2294.2|2293.9|2293.4|2293.1|2294.2|2293.9|2293.3|2293|127
1635514350000|2021-10-29 13:32:30|2293.6|2293.3|2292.8|2292.5|2293.6|2293.3|2292.8|2292.5|133
1635514360000|2021-10-29 13:32:40|2292.7|2292.4|2292.4|2292.1|2292.9|2292.6|2292.3|2292|172
1635514370000|2021-10-29 13:32:50|2292.5|2292.2|2293.2|2292.9|2293.3|2293|2292.3|2292|65
1635514380000|2021-10-29 13:33:00|2293.4|2293.1|2293.7|2293.4|2294.5|2294.2|2293.4|2293.1|154
1635514390000|2021-10-29 13:33:10|2293.6|2293.3|2294.3|2294|2294.6|2294.3|2293.2|2292.9|103
1635514400000|2021-10-29 13:33:20|2294.5|2294.2|2295.9|2295.6|2295.9|2295.6|2294.5|2294.2|196
1635514410000|2021-10-29 13:33:30|2295.8|2295.5|2296.3|2296|2296.8|2296.5|2295.7|2295.4|312
1635514420000|2021-10-29 13:33:40|2296.4|2296.1|2296.8|2296.5|2297|2296.7|2296.2|2295.9|168
1635514430000|2021-10-29 13:33:50|2296.7|2296.4|2296.5|2296.2|2297|2296.7|2296.4|2296.1|225
1635514440000|2021-10-29 13:34:00|2296.6|2296.3|2297.2|2296.9|2297.2|2296.9|2296.5|2296.2|283
1635514450000|2021-10-29 13:34:10|2297.1|2296.8|2297.3|2297|2297.6|2297.3|2297.1|2296.8|267
1635514460000|2021-10-29 13:34:20|2297.2|2296.9|2296.9|2296.6|2297.8|2297.5|2296.9|2296.6|193
1635514470000|2021-10-29 13:34:30|2296.8|2296.5|2296.6|2296.3|2297.1|2296.8|2296.1|2295.8|137
1635514480000|2021-10-29 13:34:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2295.8|2295.5|137
1635514490000|2021-10-29 13:34:50|2296.5|2296.2|2297.4|2297.1|2297.5|2297.2|2296.4|2296.1|97
1635514500000|2021-10-29 13:35:00|2297.1|2296.8|2296.8|2296.5|2298.1|2297.8|2296.7|2296.4|283
1635514510000|2021-10-29 13:35:10|2297.1|2296.8|2296.6|2296.3|2297.3|2297|2296.4|2296.1|167
1635514520000|2021-10-29 13:35:20|2296.8|2296.5|2296.8|2296.5|2297.2|2296.9|2296.3|2296|113
1635514530000|2021-10-29 13:35:30|2296.9|2296.6|2297|2296.7|2297.2|2296.9|2296.5|2296.2|126
1635514540000|2021-10-29 13:35:40|2296.9|2296.6|2298|2297.7|2298|2297.7|2296.9|2296.6|108
1635514550000|2021-10-29 13:35:50|2297.9|2297.6|2298.5|2298.2|2298.9|2298.6|2297.7|2297.4|221
1635514560000|2021-10-29 13:36:00|2298.6|2298.3|2299.6|2299.3|2299.9|2299.6|2298.4|2298.1|307
1635514570000|2021-10-29 13:36:10|2299.7|2299.4|2299.7|2299.4|2300.3|2300|2299.1|2298.8|336
1635514580000|2021-10-29 13:36:20|2299.5|2299.2|2299.9|2299.6|2300.3|2300|2299.5|2299.2|164
1635514590000|2021-10-29 13:36:30|2299.8|2299.5|2300|2299.7|2300.1|2299.8|2299.8|2299.5|154
1635514600000|2021-10-29 13:36:40|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2299.7|2299.4|167
1635514610000|2021-10-29 13:36:50|2300.3|2300|2299.9|2299.6|2300.6|2300.3|2299.8|2299.5|234
1635514620000|2021-10-29 13:37:00|2299.8|2299.5|2301|2300.7|2301|2300.7|2299.8|2299.5|210
1635514630000|2021-10-29 13:37:10|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.2|2299.9|246
1635514640000|2021-10-29 13:37:20|2300.8|2300.5|2300.8|2300.5|2301.3|2301|2300.7|2300.4|214
1635514650000|2021-10-29 13:37:30|2301.1|2300.8|2302|2301.7|2302|2301.7|2301.1|2300.8|149
1635514660000|2021-10-29 13:37:40|2301.8|2301.5|2301.8|2301.5|2302.1|2301.8|2301.6|2301.3|127
1635514670000|2021-10-29 13:37:50|2301.6|2301.3|2300|2299.7|2301.6|2301.3|2299.8|2299.5|185
1635514680000|2021-10-29 13:38:00|2300.2|2299.9|2299.8|2299.5|2300.6|2300.3|2299.8|2299.5|79
1635514690000|2021-10-29 13:38:10|2299.9|2299.6|2299.2|2298.9|2299.9|2299.6|2298.7|2298.4|152
1635514700000|2021-10-29 13:38:20|2299.3|2299|2299.3|2299|2299.6|2299.3|2298.6|2298.3|126
1635514710000|2021-10-29 13:38:30|2299.2|2298.9|2301.3|2301|2301.3|2301|2299.2|2298.9|147
1635514720000|2021-10-29 13:38:40|2301.4|2301.1|2302.3|2302|2302.5|2302.2|2301.2|2300.9|210
1635514730000|2021-10-29 13:38:50|2302.4|2302.1|2303.2|2302.9|2303.2|2302.9|2302.3|2302|142
1635514740000|2021-10-29 13:39:00|2303.1|2302.8|2303.9|2303.6|2304.1|2303.8|2303.1|2302.8|183
1635514750000|2021-10-29 13:39:10|2303.8|2303.5|2303.7|2303.4|2303.9|2303.6|2303.4|2303.1|95
1635514760000|2021-10-29 13:39:20|2303.5|2303.2|2303.6|2303.3|2303.9|2303.6|2303.3|2303|68
1635514770000|2021-10-29 13:39:30|2303.7|2303.4|2303.9|2303.6|2304.1|2303.8|2303.7|2303.4|76
1635514780000|2021-10-29 13:39:40|2304|2303.7|2303.5|2303.2|2304.2|2303.9|2303.3|2303|416
1635514790000|2021-10-29 13:39:50|2303.7|2303.4|2302.8|2302.5|2303.8|2303.5|2302.6|2302.3|118
1635514800000|2021-10-29 13:40:00|2302.9|2302.6|2301.7|2301.4|2302.9|2302.6|2301.2|2300.9|232
1635514810000|2021-10-29 13:40:10|2301.6|2301.3|2300.3|2300|2301.7|2301.4|2299.7|2299.4|114
1635514820000|2021-10-29 13:40:20|2300.2|2299.9|2300.2|2299.9|2301.4|2301.1|2300.1|2299.8|125
1635514830000|2021-10-29 13:40:30|2300.1|2299.8|2299.9|2299.6|2300.6|2300.3|2299.8|2299.5|102
1635514840000|2021-10-29 13:40:40|2299.7|2299.4|2300|2299.7|2300.3|2300|2299.3|2299|194
1635514850000|2021-10-29 13:40:50|2299.9|2299.6|2300.3|2300|2300.4|2300.1|2299.7|2299.4|96
1635514860000|2021-10-29 13:41:00|2300.4|2300.1|2299.6|2299.3|2300.8|2300.5|2299.1|2298.8|180
1635514870000|2021-10-29 13:41:10|2299.7|2299.4|2299|2298.7|2299.7|2299.4|2298.9|2298.6|179
1635514880000|2021-10-29 13:41:20|2298.9|2298.6|2298.8|2298.5|2299.1|2298.8|2298.2|2297.9|154
1635514890000|2021-10-29 13:41:30|2298.7|2298.4|2299.2|2298.9|2299.7|2299.4|2298.6|2298.3|94
1635514900000|2021-10-29 13:41:40|2299.3|2299|2300.2|2299.9|2300.6|2300.3|2299.2|2298.9|99
1635514910000|2021-10-29 13:41:50|2300|2299.7|2300.4|2300.1|2300.8|2300.5|2300|2299.7|69
1635514920000|2021-10-29 13:42:00|2300.2|2299.9|2299.6|2299.3|2300.7|2300.4|2299.6|2299.3|93
1635514930000|2021-10-29 13:42:10|2299.7|2299.4|2300.2|2299.9|2300.3|2300|2299.6|2299.3|80
1635514940000|2021-10-29 13:42:20|2300|2299.7|2299.5|2299.2|2300.3|2300|2299.5|2299.2|53
1635514950000|2021-10-29 13:42:30|2299.7|2299.4|2300|2299.7|2300.2|2299.9|2299.7|2299.4|60
1635514960000|2021-10-29 13:42:40|2300.1|2299.8|2300.2|2299.9|2300.3|2300|2299.8|2299.5|53
1635514970000|2021-10-29 13:42:50|2300.1|2299.8|2300.1|2299.8|2300.3|2300|2299.7|2299.4|60
1635514980000|2021-10-29 13:43:00|2300.5|2300.2|2299.3|2299|2300.5|2300.2|2299.2|2298.9|57
1635514990000|2021-10-29 13:43:10|2299.2|2298.9|2298.8|2298.5|2299.3|2299|2298.7|2298.4|80
1635515000000|2021-10-29 13:43:20|2298.6|2298.3|2298.8|2298.5|2299.1|2298.8|2298.6|2298.3|36
1635515010000|2021-10-29 13:43:30|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|47
1635515020000|2021-10-29 13:43:40|2298.6|2298.3|2299.2|2298.9|2299.4|2299.1|2298.6|2298.3|48
1635515030000|2021-10-29 13:43:50|2299.3|2299|2299.6|2299.3|2299.9|2299.6|2299.3|2299|48
1635515040000|2021-10-29 13:44:00|2299.4|2299.1|2299.3|2299|2299.5|2299.2|2299|2298.7|33
1635515050000|2021-10-29 13:44:10|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|18
1635515060000|2021-10-29 13:44:20|2299.1|2298.8|2299.3|2299|2299.3|2299|2298.8|2298.5|35
1635515070000|2021-10-29 13:44:30|2299.2|2298.9|2298.9|2298.6|2299.2|2298.9|2298.8|2298.5|25
1635515080000|2021-10-29 13:44:40|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|17
1635515090000|2021-10-29 13:44:50|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.2|2298.9|9
1635515100000|2021-10-29 13:45:00|2299.4|2299.1|2299.5|2299.2|2299.7|2299.4|2299.2|2298.9|166
1635515110000|2021-10-29 13:45:10|2299.9|2299.6|2299.6|2299.3|2300.3|2300|2299.6|2299.3|111
1635515120000|2021-10-29 13:45:20|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299|2298.7|139
1635515130000|2021-10-29 13:45:30|2299.8|2299.5|2300.1|2299.8|2300.6|2300.3|2299.8|2299.5|90
1635515140000|2021-10-29 13:45:40|2300|2299.7|2299.9|2299.6|2300.5|2300.2|2299.7|2299.4|62
1635515150000|2021-10-29 13:45:50|2299.8|2299.5|2299.9|2299.6|2300|2299.7|2299.1|2298.8|75
1635515160000|2021-10-29 13:46:00|2299.7|2299.4|2299.8|2299.5|2300|2299.7|2299.6|2299.3|49
1635515170000|2021-10-29 13:46:10|2299.7|2299.4|2298.7|2298.4|2299.7|2299.4|2298.6|2298.3|226
1635515180000|2021-10-29 13:46:20|2298.5|2298.2|2298.2|2297.9|2298.9|2298.6|2298.2|2297.9|75
1635515190000|2021-10-29 13:46:30|2298.3|2298|2297.7|2297.4|2298.4|2298.1|2297.7|2297.4|103
1635515200000|2021-10-29 13:46:40|2297.8|2297.5|2297.9|2297.6|2298.4|2298.1|2297.7|2297.4|92
1635515210000|2021-10-29 13:46:50|2298|2297.7|2298.6|2298.3|2298.8|2298.5|2298|2297.7|52
1635515220000|2021-10-29 13:47:00|2298.7|2298.4|2298.6|2298.3|2299.2|2298.9|2298.1|2297.8|97
1635515230000|2021-10-29 13:47:10|2298.8|2298.5|2298.6|2298.3|2299.2|2298.9|2298.2|2297.9|49
1635515240000|2021-10-29 13:47:20|2298.7|2298.4|2299.1|2298.8|2299.2|2298.9|2298.5|2298.2|38
1635515250000|2021-10-29 13:47:30|2299.2|2298.9|2298.7|2298.4|2299.2|2298.9|2298.6|2298.3|51
1635515260000|2021-10-29 13:47:40|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.4|2298.1|42
1635515270000|2021-10-29 13:47:50|2298.9|2298.6|2298.8|2298.5|2299.1|2298.8|2298.5|2298.2|39
1635515280000|2021-10-29 13:48:00|2298.9|2298.6|2297.6|2297.3|2298.9|2298.6|2297.4|2297.1|185
1635515290000|2021-10-29 13:48:10|2297.7|2297.4|2297.1|2296.8|2297.7|2297.4|2297|2296.7|85
1635515300000|2021-10-29 13:48:20|2297|2296.7|2297.4|2297.1|2297.7|2297.4|2296.6|2296.3|83
1635515310000|2021-10-29 13:48:30|2297.3|2297|2296.6|2296.3|2297.3|2297|2296.6|2296.3|64
1635515320000|2021-10-29 13:48:40|2296.5|2296.2|2297.5|2297.2|2297.5|2297.2|2296.5|2296.2|29
1635515330000|2021-10-29 13:48:50|2297.4|2297.1|2297.5|2297.2|2297.9|2297.6|2297.1|2296.8|52
1635515340000|2021-10-29 13:49:00|2297.6|2297.3|2298.6|2298.3|2298.6|2298.3|2297.3|2297|103
1635515350000|2021-10-29 13:49:10|2298.4|2298.1|2298.8|2298.5|2298.9|2298.6|2298.4|2298.1|69
1635515360000|2021-10-29 13:49:20|2298.6|2298.3|2298.2|2297.9|2298.8|2298.5|2298.1|2297.8|45
1635515370000|2021-10-29 13:49:30|2298.7|2298.4|2298.7|2298.4|2299.2|2298.9|2298.5|2298.2|124
1635515380000|2021-10-29 13:49:40|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.4|2298.1|36
1635515390000|2021-10-29 13:49:50|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.1|2297.8|95
1635515400000|2021-10-29 13:50:00|2298.5|2298.2|2298.2|2297.9|2298.7|2298.4|2298.1|2297.8|119
1635515410000|2021-10-29 13:50:10|2298.3|2298|2298.2|2297.9|2298.5|2298.2|2297.8|2297.5|63
1635515420000|2021-10-29 13:50:20|2298.3|2298|2298.3|2298|2298.4|2298.1|2297.7|2297.4|66
1635515430000|2021-10-29 13:50:30|2298.4|2298.1|2297.9|2297.6|2298.4|2298.1|2297.5|2297.2|48
1635515440000|2021-10-29 13:50:40|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.7|2297.4|27
1635515450000|2021-10-29 13:50:50|2297.8|2297.5|2297.8|2297.5|2298.2|2297.9|2297.3|2297|51
1635515460000|2021-10-29 13:51:00|2297.9|2297.6|2298|2297.7|2298.2|2297.9|2297.8|2297.5|38
1635515470000|2021-10-29 13:51:10|2298.1|2297.8|2298.4|2298.1|2298.5|2298.2|2298|2297.7|27
1635515480000|2021-10-29 13:51:20|2298.5|2298.2|2297.6|2297.3|2298.5|2298.2|2297.6|2297.3|72
1635515490000|2021-10-29 13:51:30|2297.5|2297.2|2298.6|2298.3|2298.6|2298.3|2297.4|2297.1|72
1635515500000|2021-10-29 13:51:40|2298.7|2298.4|2299.7|2299.4|2299.8|2299.5|2298.6|2298.3|116
1635515510000|2021-10-29 13:51:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.4|2299.1|86
1635515520000|2021-10-29 13:52:00|2299.7|2299.4|2300.3|2300|2300.3|2300|2299.7|2299.4|263
1635515530000|2021-10-29 13:52:10|2300.4|2300.1|2300.1|2299.8|2300.7|2300.4|2300.1|2299.8|111
1635515540000|2021-10-29 13:52:20|2299.9|2299.6|2299.9|2299.6|2300.4|2300.1|2299.8|2299.5|58
1635515550000|2021-10-29 13:52:30|2299.8|2299.5|2299.6|2299.3|2300|2299.7|2299.2|2298.9|51
1635515560000|2021-10-29 13:52:40|2299.7|2299.4|2300.3|2300|2300.3|2300|2299.6|2299.3|34
1635515570000|2021-10-29 13:52:50|2300.2|2299.9|2301.4|2301.1|2301.4|2301.1|2300.2|2299.9|122
1635515580000|2021-10-29 13:53:00|2301.3|2301|2301.8|2301.5|2301.9|2301.6|2301.1|2300.8|167
1635515590000|2021-10-29 13:53:10|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.5|2301.2|89
1635515600000|2021-10-29 13:53:20|2301.7|2301.4|2300.7|2300.4|2301.7|2301.4|2300.6|2300.3|87
1635515610000|2021-10-29 13:53:30|2300.6|2300.3|2300.6|2300.3|2301.1|2300.8|2300.5|2300.2|58
1635515620000|2021-10-29 13:53:40|2300.5|2300.2|2300.8|2300.5|2301|2300.7|2300.2|2299.9|57
1635515630000|2021-10-29 13:53:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|23
1635515640000|2021-10-29 13:54:00|2301|2300.7|2300.6|2300.3|2301.1|2300.8|2300.4|2300.1|45
1635515650000|2021-10-29 13:54:10|2300.5|2300.2|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|53
1635515660000|2021-10-29 13:54:20|2300.5|2300.2|2299.4|2299.1|2300.5|2300.2|2299.4|2299.1|66
1635515670000|2021-10-29 13:54:30|2299.3|2299|2299.1|2298.8|2299.6|2299.3|2298.8|2298.5|91
1635515680000|2021-10-29 13:54:40|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2298.8|2298.5|26
1635515690000|2021-10-29 13:54:50|2299.1|2298.8|2300.2|2299.9|2300.3|2300|2299.1|2298.8|41
1635515700000|2021-10-29 13:55:00|2300.1|2299.8|2299.5|2299.2|2300.1|2299.8|2299|2298.7|99
1635515710000|2021-10-29 13:55:10|2299.6|2299.3|2300.1|2299.8|2300.2|2299.9|2299.6|2299.3|67
1635515720000|2021-10-29 13:55:20|2300.2|2299.9|2299.9|2299.6|2300.3|2300|2299.6|2299.3|31
1635515730000|2021-10-29 13:55:30|2299.8|2299.5|2300.3|2300|2300.6|2300.3|2299.7|2299.4|72
1635515740000|2021-10-29 13:55:40|2300.2|2299.9|2299.9|2299.6|2300.6|2300.3|2299.9|2299.6|52
1635515750000|2021-10-29 13:55:50|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|48
1635515760000|2021-10-29 13:56:00|2299.8|2299.5|2300.3|2300|2300.3|2300|2299.2|2298.9|144
1635515770000|2021-10-29 13:56:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2299.7|2299.4|58
1635515780000|2021-10-29 13:56:20|2300.1|2299.8|2299.1|2298.8|2300.1|2299.8|2299|2298.7|128
1635515790000|2021-10-29 13:56:30|2299|2298.7|2298.5|2298.2|2299|2298.7|2298.3|2298|137
1635515800000|2021-10-29 13:56:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|159
1635515810000|2021-10-29 13:56:50|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.5|2298.2|35
1635515820000|2021-10-29 13:57:00|2299.1|2298.8|2299.7|2299.4|2299.7|2299.4|2299|2298.7|66
1635515830000|2021-10-29 13:57:10|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.2|2298.9|35
1635515840000|2021-10-29 13:57:20|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299|2298.7|35
1635515850000|2021-10-29 13:57:30|2299.5|2299.2|2300|2299.7|2300|2299.7|2299.3|2299|43
1635515860000|2021-10-29 13:57:40|2300.1|2299.8|2299.5|2299.2|2300.2|2299.9|2299.5|2299.2|40
1635515870000|2021-10-29 13:57:50|2299.6|2299.3|2299.1|2298.8|2299.6|2299.3|2299.1|2298.8|45
1635515880000|2021-10-29 13:58:00|2299.3|2299|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|44
1635515890000|2021-10-29 13:58:10|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|22
1635515900000|2021-10-29 13:58:20|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.2|2298.9|34
1635515910000|2021-10-29 13:58:30|2299.5|2299.2|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|37
1635515920000|2021-10-29 13:58:40|2299.7|2299.4|2299.3|2299|2299.8|2299.5|2299.2|2298.9|25
1635515930000|2021-10-29 13:58:50|2299.4|2299.1|2299.6|2299.3|2299.7|2299.4|2299.1|2298.8|30
1635515940000|2021-10-29 13:59:00|2299.7|2299.4|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|57
1635515950000|2021-10-29 13:59:10|2299.2|2298.9|2298.7|2298.4|2299.3|2299|2298.6|2298.3|107
1635515960000|2021-10-29 13:59:20|2298.6|2298.3|2297.9|2297.6|2298.6|2298.3|2297.9|2297.6|117
1635515970000|2021-10-29 13:59:30|2298|2297.7|2297.8|2297.5|2298.1|2297.8|2297.7|2297.4|58
1635515980000|2021-10-29 13:59:40|2297.7|2297.4|2298.6|2298.3|2298.6|2298.3|2297.7|2297.4|36
1635515990000|2021-10-29 13:59:50|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.5|2298.2|19
1635516000000|2021-10-29 14:00:00|2298.6|2298.3|2297.8|2297.5|2298.7|2298.4|2297.6|2297.3|88
1635516010000|2021-10-29 14:00:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|41
1635516020000|2021-10-29 14:00:20|2298|2297.7|2298.1|2297.8|2298.3|2298|2297.9|2297.6|24
1635516030000|2021-10-29 14:00:30|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2297.6|2297.3|31
1635516040000|2021-10-29 14:00:40|2297.8|2297.5|2297.8|2297.5|2298|2297.7|2297.7|2297.4|48
1635516050000|2021-10-29 14:00:50|2297.9|2297.6|2298.3|2298|2298.4|2298.1|2297.8|2297.5|48
1635516060000|2021-10-29 14:01:00|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2297.4|2297.1|88
1635516070000|2021-10-29 14:01:10|2298.1|2297.8|2298.9|2298.6|2299.1|2298.8|2297.9|2297.6|43
1635516080000|2021-10-29 14:01:20|2299|2298.7|2298.9|2298.6|2299.4|2299.1|2298.7|2298.4|43
1635516090000|2021-10-29 14:01:30|2298.8|2298.5|2298.6|2298.3|2299|2298.7|2298.5|2298.2|30
1635516100000|2021-10-29 14:01:40|2298.7|2298.4|2299.2|2298.9|2299.2|2298.9|2298.6|2298.3|34
1635516110000|2021-10-29 14:01:50|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2298.8|2298.5|44
1635516120000|2021-10-29 14:02:00|2299.3|2299|2299.1|2298.8|2299.6|2299.3|2299.1|2298.8|57
1635516130000|2021-10-29 14:02:10|2298.9|2298.6|2299.9|2299.6|2299.9|2299.6|2298.8|2298.5|57
1635516140000|2021-10-29 14:02:20|2300|2299.7|2300.5|2300.2|2300.6|2300.3|2300|2299.7|78
1635516150000|2021-10-29 14:02:30|2300.4|2300.1|2300.6|2300.3|2300.9|2300.6|2300.4|2300.1|55
1635516160000|2021-10-29 14:02:40|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|42
1635516170000|2021-10-29 14:02:50|2300.8|2300.5|2300.3|2300|2300.8|2300.5|2300.1|2299.8|37
1635516180000|2021-10-29 14:03:00|2300.1|2299.8|2299.8|2299.5|2300.2|2299.9|2299.7|2299.4|70
1635516190000|2021-10-29 14:03:10|2299.7|2299.4|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|50
1635516200000|2021-10-29 14:03:20|2300|2299.7|2299.3|2299|2300|2299.7|2299.2|2298.9|41
1635516210000|2021-10-29 14:03:30|2299.2|2298.9|2299.2|2298.9|2299.4|2299.1|2298.9|2298.6|42
1635516220000|2021-10-29 14:03:40|2299.4|2299.1|2299.4|2299.1|2299.6|2299.3|2299.2|2298.9|20
1635516230000|2021-10-29 14:03:50|2299.5|2299.2|2299.7|2299.4|2300.1|2299.8|2299.4|2299.1|50
1635516240000|2021-10-29 14:04:00|2299.8|2299.5|2299.4|2299.1|2299.8|2299.5|2299.1|2298.8|48
1635516250000|2021-10-29 14:04:10|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|37
1635516260000|2021-10-29 14:04:20|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.1|2298.8|18
1635516270000|2021-10-29 14:04:30|2299.2|2298.9|2299.4|2299.1|2299.6|2299.3|2299.2|2298.9|31
1635516280000|2021-10-29 14:04:40|2299.5|2299.2|2300|2299.7|2300|2299.7|2299.4|2299.1|28
1635516290000|2021-10-29 14:04:50|2300.2|2299.9|2300.8|2300.5|2300.8|2300.5|2300.2|2299.9|67
1635516300000|2021-10-29 14:05:00|2300.6|2300.3|2301.2|2300.9|2301.4|2301.1|2300.6|2300.3|110
1635516310000|2021-10-29 14:05:10|2301.1|2300.8|2301.7|2301.4|2301.8|2301.5|2301|2300.7|89
1635516320000|2021-10-29 14:05:20|2301.5|2301.2|2301.5|2301.2|2302|2301.7|2301.4|2301.1|142
1635516330000|2021-10-29 14:05:30|2301.6|2301.3|2301.7|2301.4|2301.9|2301.6|2301.4|2301.1|89
1635516340000|2021-10-29 14:05:40|2301.6|2301.3|2301.6|2301.3|2301.8|2301.5|2301.5|2301.2|65
1635516350000|2021-10-29 14:05:50|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301|2300.7|68
1635516360000|2021-10-29 14:06:00|2301.3|2301|2302.3|2302|2302.4|2302.1|2301.3|2301|172
1635516370000|2021-10-29 14:06:10|2302.2|2301.9|2302|2301.7|2302.3|2302|2301.8|2301.5|41
1635516380000|2021-10-29 14:06:20|2302.2|2301.9|2301.9|2301.6|2302.2|2301.9|2301.5|2301.2|40
1635516390000|2021-10-29 14:06:30|2301.8|2301.5|2302|2301.7|2302.1|2301.8|2301.8|2301.5|23
1635516400000|2021-10-29 14:06:40|2302.1|2301.8|2302.2|2301.9|2302.4|2302.1|2302|2301.7|42
1635516410000|2021-10-29 14:06:50|2302|2301.7|2302.5|2302.2|2302.5|2302.2|2302|2301.7|21
1635516420000|2021-10-29 14:07:00|2302.4|2302.1|2302.8|2302.5|2302.8|2302.5|2302.4|2302.1|75
1635516430000|2021-10-29 14:07:10|2302.7|2302.4|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|50
1635516440000|2021-10-29 14:07:20|2303|2302.7|2303|2302.7|2303.2|2302.9|2302.9|2302.6|72
1635516450000|2021-10-29 14:07:30|2303.2|2302.9|2303.4|2303.1|2303.5|2303.2|2303.2|2302.9|53
1635516460000|2021-10-29 14:07:40|2303.5|2303.2|2303.6|2303.3|2303.8|2303.5|2303.5|2303.2|221
1635516470000|2021-10-29 14:07:50|2303.7|2303.4|2304|2303.7|2304.1|2303.8|2303.7|2303.4|49
1635516480000|2021-10-29 14:08:00|2303.8|2303.5|2304.1|2303.8|2304.4|2304.1|2303.6|2303.3|159
1635516490000|2021-10-29 14:08:10|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2303.8|2303.5|70
1635516500000|2021-10-29 14:08:20|2303.9|2303.6|2304.1|2303.8|2304.3|2304|2303.9|2303.6|44
1635516510000|2021-10-29 14:08:30|2304|2303.7|2303.9|2303.6|2304.2|2303.9|2303.7|2303.4|60
1635516520000|2021-10-29 14:08:40|2303.8|2303.5|2304.3|2304|2304.3|2304|2303.8|2303.5|44
1635516530000|2021-10-29 14:08:50|2304.2|2303.9|2304.4|2304.1|2304.5|2304.2|2304.1|2303.8|61
1635516540000|2021-10-29 14:09:00|2304.6|2304.3|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|148
1635516550000|2021-10-29 14:09:10|2304.8|2304.5|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|42
1635516560000|2021-10-29 14:09:20|2304.5|2304.2|2304.6|2304.3|2304.8|2304.5|2304.4|2304.1|63
1635516570000|2021-10-29 14:09:30|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.4|2304.1|40
1635516580000|2021-10-29 14:09:40|2304.6|2304.3|2304.3|2304|2304.6|2304.3|2304.3|2304|16
1635516590000|2021-10-29 14:09:50|2304.1|2303.8|2303.3|2303|2304.2|2303.9|2303.2|2302.9|107
1635516600000|2021-10-29 14:10:00|2303.6|2303.3|2303.2|2302.9|2303.6|2303.3|2302.9|2302.6|139
1635516610000|2021-10-29 14:10:10|2303.1|2302.8|2303.1|2302.8|2303.4|2303.1|2302.7|2302.4|141
1635516620000|2021-10-29 14:10:20|2303.3|2303|2303.2|2302.9|2303.5|2303.2|2303.1|2302.8|63
1635516630000|2021-10-29 14:10:30|2303.1|2302.8|2303.3|2303|2303.3|2303|2303|2302.7|60
1635516640000|2021-10-29 14:10:40|2303.4|2303.1|2303|2302.7|2303.4|2303.1|2302.7|2302.4|87
1635516650000|2021-10-29 14:10:50|2303.1|2302.8|2301.5|2301.2|2303.1|2302.8|2301.5|2301.2|84
1635516660000|2021-10-29 14:11:00|2301.4|2301.1|2301.5|2301.2|2301.8|2301.5|2301.3|2301|90
1635516670000|2021-10-29 14:11:10|2301.6|2301.3|2301.9|2301.6|2301.9|2301.6|2301.1|2300.8|47
1635516680000|2021-10-29 14:11:20|2301.8|2301.5|2300.7|2300.4|2301.9|2301.6|2300.4|2300.1|109
1635516690000|2021-10-29 14:11:30|2300.5|2300.2|2299.6|2299.3|2300.6|2300.3|2299.4|2299.1|102
1635516700000|2021-10-29 14:11:40|2299.5|2299.2|2299.3|2299|2299.7|2299.4|2299.1|2298.8|144
1635516710000|2021-10-29 14:11:50|2299.2|2298.9|2299.2|2298.9|2299.5|2299.2|2299.1|2298.8|85
1635516720000|2021-10-29 14:12:00|2299|2298.7|2298.4|2298.1|2299|2298.7|2298.2|2297.9|219
1635516730000|2021-10-29 14:12:10|2298.5|2298.2|2298.6|2298.3|2299.1|2298.8|2298.5|2298.2|71
1635516740000|2021-10-29 14:12:20|2298.5|2298.2|2298.6|2298.3|2298.8|2298.5|2298.1|2297.8|65
1635516750000|2021-10-29 14:12:30|2298.5|2298.2|2298.5|2298.2|2298.6|2298.3|2298.3|2298|61
1635516760000|2021-10-29 14:12:40|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.2|2297.9|61
1635516770000|2021-10-29 14:12:50|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298|2297.7|35
1635516780000|2021-10-29 14:13:00|2298.1|2297.8|2297.8|2297.5|2298.3|2298|2297.6|2297.3|88
1635516790000|2021-10-29 14:13:10|2297.9|2297.6|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|26
1635516800000|2021-10-29 14:13:20|2297.9|2297.6|2297.4|2297.1|2298|2297.7|2297.4|2297.1|88
1635516810000|2021-10-29 14:13:30|2297.5|2297.2|2297.5|2297.2|2297.9|2297.6|2297.4|2297.1|63
1635516820000|2021-10-29 14:13:40|2297.4|2297.1|2297.8|2297.5|2298|2297.7|2297.4|2297.1|51
1635516830000|2021-10-29 14:13:50|2297.9|2297.6|2297.7|2297.4|2298.1|2297.8|2297.6|2297.3|44
1635516840000|2021-10-29 14:14:00|2297.6|2297.3|2297.4|2297.1|2297.8|2297.5|2297.3|2297|49
1635516850000|2021-10-29 14:14:10|2297.3|2297|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|42
1635516860000|2021-10-29 14:14:20|2297.2|2296.9|2296.9|2296.6|2297.4|2297.1|2296.8|2296.5|79
1635516870000|2021-10-29 14:14:30|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|24
1635516880000|2021-10-29 14:14:40|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.5|2296.2|64
1635516890000|2021-10-29 14:14:50|2296.7|2296.4|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|20
1635516900000|2021-10-29 14:15:00|2297.1|2296.8|2296.9|2296.6|2297.6|2297.3|2296.8|2296.5|69
1635516910000|2021-10-29 14:15:10|2296.8|2296.5|2296.3|2296|2297.2|2296.9|2296.3|2296|221
1635516920000|2021-10-29 14:15:20|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|134
1635516930000|2021-10-29 14:15:30|2295.8|2295.5|2296|2295.7|2296.1|2295.8|2295.8|2295.5|44
1635516940000|2021-10-29 14:15:40|2295.9|2295.6|2294.8|2294.5|2295.9|2295.6|2294.8|2294.5|140
1635516950000|2021-10-29 14:15:50|2294.9|2294.6|2294.4|2294.1|2294.9|2294.6|2294.1|2293.8|209
1635516960000|2021-10-29 14:16:00|2294.3|2294|2293.8|2293.5|2294.7|2294.4|2293.7|2293.4|78
1635516970000|2021-10-29 14:16:10|2293.7|2293.4|2293.1|2292.8|2293.8|2293.5|2292.9|2292.6|130
1635516980000|2021-10-29 14:16:20|2293|2292.7|2293.3|2293|2293.3|2293|2292.9|2292.6|66
1635516990000|2021-10-29 14:16:30|2293.4|2293.1|2292.3|2292|2293.4|2293.1|2292.3|2292|86
1635517000000|2021-10-29 14:16:40|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.7|2291.4|178
1635517010000|2021-10-29 14:16:50|2292.1|2291.8|2291.6|2291.3|2292.1|2291.8|2291.6|2291.3|92
1635517020000|2021-10-29 14:17:00|2291.8|2291.5|2292.3|2292|2292.3|2292|2291.5|2291.2|159
1635517030000|2021-10-29 14:17:10|2292.2|2291.9|2292.2|2291.9|2292.4|2292.1|2291.8|2291.5|65
1635517040000|2021-10-29 14:17:20|2292.1|2291.8|2291.6|2291.3|2292.1|2291.8|2291.5|2291.2|76
1635517050000|2021-10-29 14:17:30|2291.7|2291.4|2291.1|2290.8|2291.8|2291.5|2290.9|2290.6|198
1635517060000|2021-10-29 14:17:40|2291|2290.7|2291.1|2290.8|2291.4|2291.1|2290.9|2290.6|149
1635517070000|2021-10-29 14:17:50|2291|2290.7|2291.4|2291.1|2291.4|2291.1|2290.7|2290.4|99
1635517080000|2021-10-29 14:18:00|2291.5|2291.2|2292.7|2292.4|2292.8|2292.5|2291.3|2291|150
1635517090000|2021-10-29 14:18:10|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.5|2292.2|73
1635517100000|2021-10-29 14:18:20|2292.7|2292.4|2292.1|2291.8|2292.7|2292.4|2292|2291.7|67
1635517110000|2021-10-29 14:18:30|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2291.9|2291.6|32
1635517120000|2021-10-29 14:18:40|2292.3|2292|2292.1|2291.8|2292.6|2292.3|2292|2291.7|37
1635517130000|2021-10-29 14:18:50|2292.2|2291.9|2292|2291.7|2292.3|2292|2291.9|2291.6|46
1635517140000|2021-10-29 14:19:00|2291.9|2291.6|2293|2292.7|2293|2292.7|2291.8|2291.5|72
1635517150000|2021-10-29 14:19:10|2292.9|2292.6|2293.9|2293.6|2293.9|2293.6|2292.9|2292.6|117
1635517160000|2021-10-29 14:19:20|2293.8|2293.5|2294|2293.7|2294|2293.7|2293.4|2293.1|90
1635517170000|2021-10-29 14:19:30|2294.1|2293.8|2293.9|2293.6|2294.1|2293.8|2293.7|2293.4|81
1635517180000|2021-10-29 14:19:40|2293.8|2293.5|2294|2293.7|2294.1|2293.8|2293.6|2293.3|105
1635517190000|2021-10-29 14:19:50|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294|2293.7|56
1635517200000|2021-10-29 14:20:00|2293.9|2293.6|2294.4|2294.1|2294.4|2294.1|2293.9|2293.6|117
1635517210000|2021-10-29 14:20:10|2294.3|2294|2295|2294.7|2295.1|2294.8|2294.3|2294|149
1635517220000|2021-10-29 14:20:20|2295.1|2294.8|2295.7|2295.4|2295.7|2295.4|2295|2294.7|88
1635517230000|2021-10-29 14:20:30|2295.6|2295.3|2295.4|2295.1|2295.8|2295.5|2294.6|2294.3|106
1635517240000|2021-10-29 14:20:40|2295.5|2295.2|2295.6|2295.3|2295.8|2295.5|2295.3|2295|84
1635517250000|2021-10-29 14:20:50|2295.4|2295.1|2296|2295.7|2296.2|2295.9|2295.4|2295.1|118
1635517260000|2021-10-29 14:21:00|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2295.7|2295.4|68
1635517270000|2021-10-29 14:21:10|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2296|2295.7|62
1635517280000|2021-10-29 14:21:20|2296.5|2296.2|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|91
1635517290000|2021-10-29 14:21:30|2296|2295.7|2295.2|2294.9|2296|2295.7|2294.7|2294.4|93
1635517300000|2021-10-29 14:21:40|2295.3|2295|2295.4|2295.1|2295.8|2295.5|2295.3|2295|58
1635517310000|2021-10-29 14:21:50|2295.5|2295.2|2295|2294.7|2295.5|2295.2|2294.9|2294.6|121
1635517320000|2021-10-29 14:22:00|2295.1|2294.8|2296.2|2295.9|2296.4|2296.1|2295.1|2294.8|79
1635517330000|2021-10-29 14:22:10|2296.1|2295.8|2295.1|2294.8|2296.3|2296|2295.1|2294.8|34
1635517340000|2021-10-29 14:22:20|2295|2294.7|2294.5|2294.2|2295|2294.7|2294.2|2293.9|128
1635517350000|2021-10-29 14:22:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2293.8|2293.5|56
1635517360000|2021-10-29 14:22:40|2294.5|2294.2|2294.8|2294.5|2294.9|2294.6|2294.4|2294.1|27
1635517370000|2021-10-29 14:22:50|2295|2294.7|2295|2294.7|2295|2294.7|2294.5|2294.2|25
1635517380000|2021-10-29 14:23:00|2294.9|2294.6|2294.2|2293.9|2294.9|2294.6|2294|2293.7|33
1635517390000|2021-10-29 14:23:10|2294.3|2294|2294.8|2294.5|2294.9|2294.6|2294.1|2293.8|35
1635517400000|2021-10-29 14:23:20|2294.7|2294.4|2295.2|2294.9|2295.2|2294.9|2294.6|2294.3|15
1635517410000|2021-10-29 14:23:30|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295|2294.7|25
1635517420000|2021-10-29 14:23:40|2295|2294.7|2295|2294.7|2295.3|2295|2294.9|2294.6|26
1635517430000|2021-10-29 14:23:50|2295.2|2294.9|2294.8|2294.5|2295.3|2295|2294.7|2294.4|24
1635517440000|2021-10-29 14:24:00|2295|2294.7|2294.3|2294|2295|2294.7|2294|2293.7|41
1635517450000|2021-10-29 14:24:10|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2293.7|2293.4|39
1635517460000|2021-10-29 14:24:20|2293.9|2293.6|2293.4|2293.1|2294.1|2293.8|2293.3|2293|53
1635517470000|2021-10-29 14:24:30|2293.3|2293|2293.8|2293.5|2294|2293.7|2293.3|2293|25
1635517480000|2021-10-29 14:24:40|2293.9|2293.6|2294.5|2294.2|2294.5|2294.2|2293.9|2293.6|48
1635517490000|2021-10-29 14:24:50|2294.4|2294.1|2293.4|2293.1|2294.4|2294.1|2293.3|2293|34
1635517500000|2021-10-29 14:25:00|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|42
1635517510000|2021-10-29 14:25:10|2293.2|2292.9|2293|2292.7|2293.4|2293.1|2293|2292.7|32
1635517520000|2021-10-29 14:25:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|87
1635517530000|2021-10-29 14:25:30|2292.8|2292.5|2293.3|2293|2293.3|2293|2292.7|2292.4|21
1635517540000|2021-10-29 14:25:40|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.7|2292.4|69
1635517550000|2021-10-29 14:25:50|2292.6|2292.3|2293|2292.7|2293|2292.7|2292.5|2292.2|40
1635517560000|2021-10-29 14:26:00|2292.9|2292.6|2291.9|2291.6|2293.2|2292.9|2291.8|2291.5|249
1635517570000|2021-10-29 14:26:10|2292|2291.7|2291.6|2291.3|2292.7|2292.4|2291.6|2291.3|65
1635517580000|2021-10-29 14:26:20|2291.7|2291.4|2292.3|2292|2292.4|2292.1|2291.6|2291.3|53
1635517590000|2021-10-29 14:26:30|2292.2|2291.9|2292.2|2291.9|2292.3|2292|2292|2291.7|29
1635517600000|2021-10-29 14:26:40|2292.1|2291.8|2292.9|2292.6|2292.9|2292.6|2292.1|2291.8|27
1635517610000|2021-10-29 14:26:50|2293.1|2292.8|2293.8|2293.5|2293.8|2293.5|2293.1|2292.8|52
1635517620000|2021-10-29 14:27:00|2293.7|2293.4|2293.7|2293.4|2293.8|2293.5|2293.3|2293|55
1635517630000|2021-10-29 14:27:10|2293.5|2293.2|2293.6|2293.3|2294|2293.7|2293.4|2293.1|67
1635517640000|2021-10-29 14:27:20|2293.8|2293.5|2293.4|2293.1|2293.9|2293.6|2293.3|2293|37
1635517650000|2021-10-29 14:27:30|2293.3|2293|2293.6|2293.3|2294.1|2293.8|2293.1|2292.8|78
1635517660000|2021-10-29 14:27:40|2293.7|2293.4|2292.9|2292.6|2293.7|2293.4|2292.9|2292.6|26
1635517670000|2021-10-29 14:27:50|2293|2292.7|2292.8|2292.5|2293.3|2293|2292.8|2292.5|13
1635517680000|2021-10-29 14:28:00|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.4|2292.1|49
1635517690000|2021-10-29 14:28:10|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.7|2292.4|42
1635517700000|2021-10-29 14:28:20|2292.7|2292.4|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|18
1635517710000|2021-10-29 14:28:30|2292.5|2292.2|2293.6|2293.3|2293.6|2293.3|2292.5|2292.2|41
1635517720000|2021-10-29 14:28:40|2293.5|2293.2|2292.9|2292.6|2293.6|2293.3|2292.9|2292.6|25
1635517730000|2021-10-29 14:28:50|2293|2292.7|2293|2292.7|2293.2|2292.9|2292.8|2292.5|30
1635517740000|2021-10-29 14:29:00|2292.9|2292.6|2292.8|2292.5|2293.2|2292.9|2292.6|2292.3|62
1635517750000|2021-10-29 14:29:10|2292.7|2292.4|2293.2|2292.9|2293.3|2293|2292.6|2292.3|43
1635517760000|2021-10-29 14:29:20|2293.3|2293|2293.4|2293.1|2293.6|2293.3|2293.2|2292.9|20
1635517770000|2021-10-29 14:29:30|2293.5|2293.2|2293.1|2292.8|2293.8|2293.5|2293.1|2292.8|29
1635517780000|2021-10-29 14:29:40|2293.2|2292.9|2292.5|2292.2|2293.3|2293|2292.5|2292.2|28
1635517790000|2021-10-29 14:29:50|2292.4|2292.1|2292.3|2292|2292.6|2292.3|2292.3|2292|41
1635517800000|2021-10-29 14:30:00|2292.5|2292.2|2292.6|2292.3|2293.5|2293.2|2292.3|2292|99
1635517810000|2021-10-29 14:30:10|2292.8|2292.5|2292|2291.7|2292.8|2292.5|2292|2291.7|64
1635517820000|2021-10-29 14:30:20|2291.9|2291.6|2291.9|2291.6|2292.3|2292|2291.9|2291.6|49
1635517830000|2021-10-29 14:30:30|2292|2291.7|2292.3|2292|2292.4|2292.1|2292|2291.7|62
1635517840000|2021-10-29 14:30:40|2292.4|2292.1|2292.2|2291.9|2292.5|2292.2|2292|2291.7|34
1635517850000|2021-10-29 14:30:50|2292.3|2292|2292.4|2292.1|2292.4|2292.1|2292|2291.7|25
1635517860000|2021-10-29 14:31:00|2292.5|2292.2|2293.4|2293.1|2293.7|2293.4|2292.5|2292.2|79
1635517870000|2021-10-29 14:31:10|2293.3|2293|2294.2|2293.9|2294.3|2294|2293.3|2293|87
1635517880000|2021-10-29 14:31:20|2294.3|2294|2294.8|2294.5|2294.9|2294.6|2294|2293.7|96
1635517890000|2021-10-29 14:31:30|2294.9|2294.6|2294.5|2294.2|2295|2294.7|2294.1|2293.8|54
1635517900000|2021-10-29 14:31:40|2294.4|2294.1|2293.9|2293.6|2294.5|2294.2|2293.7|2293.4|38
1635517910000|2021-10-29 14:31:50|2293.8|2293.5|2293.9|2293.6|2294.1|2293.8|2293.6|2293.3|20
1635517920000|2021-10-29 14:32:00|2294|2293.7|2293.9|2293.6|2294.2|2293.9|2293.7|2293.4|26
1635517930000|2021-10-29 14:32:10|2294|2293.7|2293.8|2293.5|2294.1|2293.8|2293.7|2293.4|53
1635517940000|2021-10-29 14:32:20|2293.9|2293.6|2293.2|2292.9|2294|2293.7|2293.2|2292.9|37
1635517950000|2021-10-29 14:32:30|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.7|2292.4|32
1635517960000|2021-10-29 14:32:40|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2292.9|2292.6|12
1635517970000|2021-10-29 14:32:50|2293.1|2292.8|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|28
1635517980000|2021-10-29 14:33:00|2293.2|2292.9|2293.5|2293.2|2293.8|2293.5|2293.2|2292.9|36
1635517990000|2021-10-29 14:33:10|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2292.8|2292.5|17
1635518000000|2021-10-29 14:33:20|2293.2|2292.9|2293.2|2292.9|2293.6|2293.3|2293|2292.7|13
1635518010000|2021-10-29 14:33:30|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2292.9|2292.6|11
1635518020000|2021-10-29 14:33:40|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2292.9|2292.6|33
1635518030000|2021-10-29 14:33:50|2293.6|2293.3|2293.4|2293.1|2293.9|2293.6|2293.2|2292.9|28
1635518040000|2021-10-29 14:34:00|2293.3|2293|2293.9|2293.6|2293.9|2293.6|2293.2|2292.9|26
1635518050000|2021-10-29 14:34:10|2293.8|2293.5|2294.1|2293.8|2294.2|2293.9|2293.7|2293.4|30
1635518060000|2021-10-29 14:34:20|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294|2293.7|30
1635518070000|2021-10-29 14:34:30|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294|2293.7|17
1635518080000|2021-10-29 14:34:40|2294.2|2293.9|2294.1|2293.8|2294.3|2294|2294|2293.7|19
1635518090000|2021-10-29 14:34:50|2293.9|2293.6|2294.4|2294.1|2294.7|2294.4|2293.7|2293.4|71
1635518100000|2021-10-29 14:35:00|2294.5|2294.2|2294.3|2294|2294.8|2294.5|2294.1|2293.8|61
1635518110000|2021-10-29 14:35:10|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2294|2293.7|50
1635518120000|2021-10-29 14:35:20|2294.1|2293.8|2294|2293.7|2294.3|2294|2294|2293.7|42
1635518130000|2021-10-29 14:35:30|2294.1|2293.8|2294.4|2294.1|2294.9|2294.6|2294.1|2293.8|109
1635518140000|2021-10-29 14:35:40|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|26
1635518150000|2021-10-29 14:35:50|2294.5|2294.2|2294.3|2294|2294.9|2294.6|2294.3|2294|48
1635518160000|2021-10-29 14:36:00|2294.4|2294.1|2294.8|2294.5|2294.9|2294.6|2294.3|2294|35
1635518170000|2021-10-29 14:36:10|2294.7|2294.4|2295.6|2295.3|2295.6|2295.3|2294.6|2294.3|56
1635518180000|2021-10-29 14:36:20|2295.7|2295.4|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|35
1635518190000|2021-10-29 14:36:30|2295.6|2295.3|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|45
1635518200000|2021-10-29 14:36:40|2295.4|2295.1|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|23
1635518210000|2021-10-29 14:36:50|2295.7|2295.4|2296.1|2295.8|2296.2|2295.9|2295.6|2295.3|42
1635518220000|2021-10-29 14:37:00|2296|2295.7|2296.3|2296|2296.7|2296.4|2296|2295.7|64
1635518230000|2021-10-29 14:37:10|2296.2|2295.9|2296|2295.7|2296.3|2296|2295.8|2295.5|34
1635518240000|2021-10-29 14:37:20|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|43
1635518250000|2021-10-29 14:37:30|2295.5|2295.2|2295.1|2294.8|2295.6|2295.3|2294.7|2294.4|78
1635518260000|2021-10-29 14:37:40|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.1|2294.8|22
1635518270000|2021-10-29 14:37:50|2295.4|2295.1|2295|2294.7|2295.4|2295.1|2294.9|2294.6|21
1635518280000|2021-10-29 14:38:00|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2294.6|2294.3|44
1635518290000|2021-10-29 14:38:10|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|19
1635518300000|2021-10-29 14:38:20|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.7|2294.4|26
1635518310000|2021-10-29 14:38:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|23
1635518320000|2021-10-29 14:38:40|2294.8|2294.5|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|29
1635518330000|2021-10-29 14:38:50|2295|2294.7|2295.4|2295.1|2295.7|2295.4|2295|2294.7|24
1635518340000|2021-10-29 14:39:00|2295.3|2295|2294.7|2294.4|2295.4|2295.1|2294.3|2294|26
1635518350000|2021-10-29 14:39:10|2294.8|2294.5|2294.5|2294.2|2294.9|2294.6|2294.3|2294|26
1635518360000|2021-10-29 14:39:20|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|23
1635518370000|2021-10-29 14:39:30|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|14
1635518380000|2021-10-29 14:39:40|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.2|2293.9|21
1635518390000|2021-10-29 14:39:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|30
1635518400000|2021-10-29 14:40:00|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.6|2294.3|45
1635518410000|2021-10-29 14:40:10|2294.9|2294.6|2294.4|2294.1|2295|2294.7|2294.4|2294.1|25
1635518420000|2021-10-29 14:40:20|2294.3|2294|2294.3|2294|2294.4|2294.1|2294.1|2293.8|17
1635518430000|2021-10-29 14:40:30|2294.4|2294.1|2294.6|2294.3|2294.7|2294.4|2294.4|2294.1|18
1635518440000|2021-10-29 14:40:40|2294.8|2294.5|2295.4|2295.1|2295.4|2295.1|2294.8|2294.5|79
1635518450000|2021-10-29 14:40:50|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.1|2294.8|45
1635518460000|2021-10-29 14:41:00|2295.1|2294.8|2294.6|2294.3|2295.2|2294.9|2294.6|2294.3|44
1635518470000|2021-10-29 14:41:10|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|20
1635518480000|2021-10-29 14:41:20|2294.6|2294.3|2294.2|2293.9|2294.7|2294.4|2294.2|2293.9|16
1635518490000|2021-10-29 14:41:30|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|34
1635518500000|2021-10-29 14:41:40|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.2|2293.9|18
1635518510000|2021-10-29 14:41:50|2294.3|2294|2294.1|2293.8|2294.5|2294.2|2294|2293.7|45
1635518520000|2021-10-29 14:42:00|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294|2293.7|22
1635518530000|2021-10-29 14:42:10|2294.2|2293.9|2293.8|2293.5|2294.3|2294|2293.6|2293.3|27
1635518540000|2021-10-29 14:42:20|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|13
1635518550000|2021-10-29 14:42:30|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.7|2293.4|16
1635518560000|2021-10-29 14:42:40|2293.9|2293.6|2294.2|2293.9|2294.3|2294|2293.9|2293.6|20
1635518570000|2021-10-29 14:42:50|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.8|2293.5|8
1635518580000|2021-10-29 14:43:00|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|24
1635518590000|2021-10-29 14:43:10|2294.6|2294.3|2294.9|2294.6|2295|2294.7|2294.6|2294.3|13
1635518600000|2021-10-29 14:43:20|2294.8|2294.5|2294.2|2293.9|2294.8|2294.5|2294.2|2293.9|15
1635518610000|2021-10-29 14:43:30|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|84
1635518620000|2021-10-29 14:43:40|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|10
1635518630000|2021-10-29 14:43:50|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|11
1635518640000|2021-10-29 14:44:00|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|15
1635518650000|2021-10-29 14:44:10|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2293.8|2293.5|44
1635518660000|2021-10-29 14:44:20|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.7|2293.4|36
1635518670000|2021-10-29 14:44:30|2294.3|2294|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|21
1635518680000|2021-10-29 14:44:40|2294.1|2293.8|2294.1|2293.8|2294.3|2294|2294.1|2293.8|7
1635518690000|2021-10-29 14:44:50|2294.2|2293.9|2294.9|2294.6|2294.9|2294.6|2294.2|2293.9|32
1635518700000|2021-10-29 14:45:00|2294.8|2294.5|2295.4|2295.1|2295.6|2295.3|2294.7|2294.4|47
1635518710000|2021-10-29 14:45:10|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.3|2295|46
1635518720000|2021-10-29 14:45:20|2295.6|2295.3|2296.1|2295.8|2296.1|2295.8|2295.5|2295.2|53
1635518730000|2021-10-29 14:45:30|2296.2|2295.9|2295.9|2295.6|2296.3|2296|2295.8|2295.5|38
1635518740000|2021-10-29 14:45:40|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.6|2295.3|82
1635518750000|2021-10-29 14:45:50|2295.8|2295.5|2296.5|2296.2|2296.5|2296.2|2295.8|2295.5|46
1635518760000|2021-10-29 14:46:00|2296.4|2296.1|2295.9|2295.6|2296.4|2296.1|2295.8|2295.5|57
1635518770000|2021-10-29 14:46:10|2296.1|2295.8|2295.8|2295.5|2296.4|2296.1|2295.8|2295.5|32
1635518780000|2021-10-29 14:46:20|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|99
1635518790000|2021-10-29 14:46:30|2295.8|2295.5|2296.3|2296|2296.4|2296.1|2295.8|2295.5|38
1635518800000|2021-10-29 14:46:40|2296.5|2296.2|2296.3|2296|2296.9|2296.6|2296.3|2296|85
1635518810000|2021-10-29 14:46:50|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.1|2295.8|34
1635518820000|2021-10-29 14:47:00|2296.3|2296|2297.3|2297|2297.3|2297|2296.3|2296|79
1635518830000|2021-10-29 14:47:10|2297.4|2297.1|2298.1|2297.8|2298.1|2297.8|2297.2|2296.9|70
1635518840000|2021-10-29 14:47:20|2298|2297.7|2298.2|2297.9|2298.3|2298|2297.9|2297.6|60
1635518850000|2021-10-29 14:47:30|2298.3|2298|2298.2|2297.9|2298.3|2298|2298|2297.7|38
1635518860000|2021-10-29 14:47:40|2298.3|2298|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|45
1635518870000|2021-10-29 14:47:50|2298.4|2298.1|2298|2297.7|2298.6|2298.3|2298|2297.7|52
1635518880000|2021-10-29 14:48:00|2298.1|2297.8|2297.9|2297.6|2298.2|2297.9|2297.5|2297.2|95
1635518890000|2021-10-29 14:48:10|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.8|2297.5|88
1635518900000|2021-10-29 14:48:20|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2298.1|2297.8|31
1635518910000|2021-10-29 14:48:30|2298|2297.7|2298.2|2297.9|2298.3|2298|2297.9|2297.6|22
1635518920000|2021-10-29 14:48:40|2298.1|2297.8|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|6
1635518930000|2021-10-29 14:48:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2297.9|2297.6|15
1635518940000|2021-10-29 14:49:00|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2298|2297.7|64
1635518950000|2021-10-29 14:49:10|2298.5|2298.2|2298.4|2298.1|2298.6|2298.3|2298.3|2298|41
1635518960000|2021-10-29 14:49:20|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|46
1635518970000|2021-10-29 14:49:30|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.7|2298.4|29
1635518980000|2021-10-29 14:49:40|2298.9|2298.6|2298.8|2298.5|2299|2298.7|2298.6|2298.3|15
1635518990000|2021-10-29 14:49:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|37
1635519000000|2021-10-29 14:50:00|2299|2298.7|2299.4|2299.1|2299.5|2299.2|2298.8|2298.5|122
1635519010000|2021-10-29 14:50:10|2299.3|2299|2299.1|2298.8|2299.4|2299.1|2298.9|2298.6|49
1635519020000|2021-10-29 14:50:20|2299|2298.7|2299.4|2299.1|2299.5|2299.2|2298.9|2298.6|87
1635519030000|2021-10-29 14:50:30|2299.5|2299.2|2299.5|2299.2|2300|2299.7|2299.4|2299.1|100
1635519040000|2021-10-29 14:50:40|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|31
1635519050000|2021-10-29 14:50:50|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|36
1635519060000|2021-10-29 14:51:00|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|45
1635519070000|2021-10-29 14:51:10|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.3|2299|111
1635519080000|2021-10-29 14:51:20|2299.9|2299.6|2299.8|2299.5|2300|2299.7|2299.7|2299.4|42
1635519090000|2021-10-29 14:51:30|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.7|2299.4|60
1635519100000|2021-10-29 14:51:40|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.9|2299.6|34
1635519110000|2021-10-29 14:51:50|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.3|2300|34
1635519120000|2021-10-29 14:52:00|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300|2299.7|39
1635519130000|2021-10-29 14:52:10|2300.5|2300.2|2299.9|2299.6|2300.6|2300.3|2299.9|2299.6|46
1635519140000|2021-10-29 14:52:20|2299.8|2299.5|2299.5|2299.2|2299.9|2299.6|2299.4|2299.1|55
1635519150000|2021-10-29 14:52:30|2299.4|2299.1|2298.6|2298.3|2299.4|2299.1|2298.5|2298.2|109
1635519160000|2021-10-29 14:52:40|2298.7|2298.4|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|17
1635519170000|2021-10-29 14:52:50|2298.7|2298.4|2298.7|2298.4|2299|2298.7|2298.6|2298.3|38
1635519180000|2021-10-29 14:53:00|2298.6|2298.3|2297.9|2297.6|2298.6|2298.3|2297.8|2297.5|69
1635519190000|2021-10-29 14:53:10|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|37
1635519200000|2021-10-29 14:53:20|2298.1|2297.8|2297.8|2297.5|2298.4|2298.1|2297.7|2297.4|18
1635519210000|2021-10-29 14:53:30|2297.7|2297.4|2297.5|2297.2|2297.9|2297.6|2297.4|2297.1|28
1635519220000|2021-10-29 14:53:40|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|39
1635519230000|2021-10-29 14:53:50|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.8|2297.5|48
1635519240000|2021-10-29 14:54:00|2298|2297.7|2298|2297.7|2298.2|2297.9|2297.8|2297.5|58
1635519250000|2021-10-29 14:54:10|2297.9|2297.6|2298.1|2297.8|2298.2|2297.9|2297.7|2297.4|44
1635519260000|2021-10-29 14:54:20|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|40
1635519270000|2021-10-29 14:54:30|2297.8|2297.5|2297.2|2296.9|2297.9|2297.6|2297|2296.7|110
1635519280000|2021-10-29 14:54:40|2297.1|2296.8|2297.8|2297.5|2297.9|2297.6|2297.1|2296.8|34
1635519290000|2021-10-29 14:54:50|2297.7|2297.4|2297.3|2297|2297.7|2297.4|2297.2|2296.9|17
1635519300000|2021-10-29 14:55:00|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|41
1635519310000|2021-10-29 14:55:10|2297.6|2297.3|2297.2|2296.9|2297.7|2297.4|2297.1|2296.8|35
1635519320000|2021-10-29 14:55:20|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2296.9|2296.6|24
1635519330000|2021-10-29 14:55:30|2297.1|2296.8|2298.5|2298.2|2298.6|2298.3|2297|2296.7|77
1635519340000|2021-10-29 14:55:40|2298.4|2298.1|2298.3|2298|2298.6|2298.3|2298.2|2297.9|25
1635519350000|2021-10-29 14:55:50|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|31
1635519360000|2021-10-29 14:56:00|2298.3|2298|2298.8|2298.5|2299|2298.7|2298.3|2298|45
1635519370000|2021-10-29 14:56:10|2298.7|2298.4|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|26
1635519380000|2021-10-29 14:56:20|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.4|2298.1|19
1635519390000|2021-10-29 14:56:30|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.1|2297.8|18
1635519400000|2021-10-29 14:56:40|2298.5|2298.2|2298.3|2298|2298.6|2298.3|2298.3|2298|15
1635519410000|2021-10-29 14:56:50|2298.2|2297.9|2298.8|2298.5|2298.8|2298.5|2298.2|2297.9|8
1635519420000|2021-10-29 14:57:00|2299|2298.7|2298.5|2298.2|2299|2298.7|2298.4|2298.1|18
1635519430000|2021-10-29 14:57:10|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.1|2297.8|35
1635519440000|2021-10-29 14:57:20|2298.5|2298.2|2298.7|2298.4|2298.8|2298.5|2298.3|2298|17
1635519450000|2021-10-29 14:57:30|2298.6|2298.3|2298.1|2297.8|2298.6|2298.3|2298.1|2297.8|45
1635519460000|2021-10-29 14:57:40|2298.2|2297.9|2298|2297.7|2298.4|2298.1|2298|2297.7|11
1635519470000|2021-10-29 14:57:50|2298.1|2297.8|2297.7|2297.4|2298.1|2297.8|2297.5|2297.2|44
1635519480000|2021-10-29 14:58:00|2297.6|2297.3|2298|2297.7|2298|2297.7|2297.4|2297.1|26
1635519490000|2021-10-29 14:58:10|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.7|2297.4|23
1635519500000|2021-10-29 14:58:20|2297.9|2297.6|2298.2|2297.9|2298.3|2298|2297.8|2297.5|19
1635519510000|2021-10-29 14:58:30|2298.3|2298|2297.7|2297.4|2298.3|2298|2297.6|2297.3|14
1635519520000|2021-10-29 14:58:40|2297.6|2297.3|2297.8|2297.5|2298.1|2297.8|2297.6|2297.3|18
1635519530000|2021-10-29 14:58:50|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.5|2297.2|35
1635519540000|2021-10-29 14:59:00|2297.8|2297.5|2297.5|2297.2|2297.9|2297.6|2297.4|2297.1|20
1635519550000|2021-10-29 14:59:10|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|16
1635519560000|2021-10-29 14:59:20|2297.4|2297.1|2296.9|2296.6|2297.4|2297.1|2296.8|2296.5|31
1635519570000|2021-10-29 14:59:30|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.5|2296.2|62
1635519580000|2021-10-29 14:59:40|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.6|2296.3|10
1635519590000|2021-10-29 14:59:50|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.4|2296.1|32
1635519600000|2021-10-29 15:00:00|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2296|2295.7|59
1635519610000|2021-10-29 15:00:10|2296.1|2295.8|2296.7|2296.4|2296.7|2296.4|2296.1|2295.8|36
1635519620000|2021-10-29 15:00:20|2296.6|2296.3|2297.2|2296.9|2297.2|2296.9|2296.6|2296.3|30
1635519630000|2021-10-29 15:00:30|2297.1|2296.8|2297.9|2297.6|2297.9|2297.6|2297|2296.7|70
1635519640000|2021-10-29 15:00:40|2298.1|2297.8|2298.9|2298.6|2298.9|2298.6|2298.1|2297.8|59
1635519650000|2021-10-29 15:00:50|2298.8|2298.5|2298.1|2297.8|2298.8|2298.5|2297.9|2297.6|35
1635519660000|2021-10-29 15:01:00|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.5|2297.2|21
1635519670000|2021-10-29 15:01:10|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.2|2296.9|31
1635519680000|2021-10-29 15:01:20|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.2|2296.9|33
1635519690000|2021-10-29 15:01:30|2297.3|2297|2297.6|2297.3|2297.7|2297.4|2297.3|2297|17
1635519700000|2021-10-29 15:01:40|2297.7|2297.4|2297.8|2297.5|2298|2297.7|2297.6|2297.3|13
1635519710000|2021-10-29 15:01:50|2297.9|2297.6|2297.9|2297.6|2298|2297.7|2297.7|2297.4|8
1635519720000|2021-10-29 15:02:00|2297.8|2297.5|2298.3|2298|2298.5|2298.2|2297.6|2297.3|29
1635519730000|2021-10-29 15:02:10|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.7|2297.4|18
1635519740000|2021-10-29 15:02:20|2297.9|2297.6|2297.7|2297.4|2298|2297.7|2297.7|2297.4|43
1635519750000|2021-10-29 15:02:30|2297.8|2297.5|2297.7|2297.4|2298|2297.7|2297.6|2297.3|14
1635519760000|2021-10-29 15:02:40|2297.8|2297.5|2298.3|2298|2298.3|2298|2297.7|2297.4|18
1635519770000|2021-10-29 15:02:50|2298.4|2298.1|2298|2297.7|2298.4|2298.1|2297.9|2297.6|17
1635519780000|2021-10-29 15:03:00|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|20
1635519790000|2021-10-29 15:03:10|2297.8|2297.5|2298|2297.7|2298.3|2298|2297.7|2297.4|16
1635519800000|2021-10-29 15:03:20|2297.9|2297.6|2297.5|2297.2|2298|2297.7|2297.4|2297.1|10
1635519810000|2021-10-29 15:03:30|2297.4|2297.1|2297.4|2297.1|2297.7|2297.4|2297.3|2297|6
1635519820000|2021-10-29 15:03:40|2297.5|2297.2|2297.8|2297.5|2297.9|2297.6|2297.4|2297.1|19
1635519830000|2021-10-29 15:03:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|3
1635519840000|2021-10-29 15:04:00|2298|2297.7|2298.7|2298.4|2298.7|2298.4|2298|2297.7|40
1635519850000|2021-10-29 15:04:10|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|28
1635519860000|2021-10-29 15:04:20|2298.3|2298|2298.7|2298.4|2298.7|2298.4|2298.3|2298|38
1635519870000|2021-10-29 15:04:30|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|16
1635519880000|2021-10-29 15:04:40|2298.3|2298|2298.1|2297.8|2298.4|2298.1|2298|2297.7|42
1635519890000|2021-10-29 15:04:50|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|20
1635519900000|2021-10-29 15:05:00|2297.9|2297.6|2297.9|2297.6|2298.1|2297.8|2297.8|2297.5|61
1635519910000|2021-10-29 15:05:10|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.6|2297.3|13
1635519920000|2021-10-29 15:05:20|2298.2|2297.9|2298|2297.7|2298.3|2298|2297.8|2297.5|32
1635519930000|2021-10-29 15:05:30|2297.9|2297.6|2298.2|2297.9|2298.4|2298.1|2297.9|2297.6|16
1635519940000|2021-10-29 15:05:40|2298.3|2298|2298.6|2298.3|2298.8|2298.5|2298.2|2297.9|23
1635519950000|2021-10-29 15:05:50|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|27
1635519960000|2021-10-29 15:06:00|2298.9|2298.6|2299.7|2299.4|2300|2299.7|2298.9|2298.6|73
1635519970000|2021-10-29 15:06:10|2299.6|2299.3|2298.9|2298.6|2299.7|2299.4|2298.7|2298.4|24
1635519980000|2021-10-29 15:06:20|2299|2298.7|2299|2298.7|2299.2|2298.9|2298.9|2298.6|11
1635519990000|2021-10-29 15:06:30|2299.1|2298.8|2299.3|2299|2299.3|2299|2298.9|2298.6|10
1635520000000|2021-10-29 15:06:40|2299.2|2298.9|2299.1|2298.8|2299.3|2299|2299.1|2298.8|9
1635520010000|2021-10-29 15:06:50|2299.2|2298.9|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|23
1635520020000|2021-10-29 15:07:00|2298.7|2298.4|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|39
1635520030000|2021-10-29 15:07:10|2299|2298.7|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|24
1635520040000|2021-10-29 15:07:20|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.6|2298.3|22
1635520050000|2021-10-29 15:07:30|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.4|2298.1|76
1635520060000|2021-10-29 15:07:40|2298.7|2298.4|2299.2|2298.9|2299.4|2299.1|2298.6|2298.3|71
1635520070000|2021-10-29 15:07:50|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.7|2298.4|48
1635520080000|2021-10-29 15:08:00|2298.8|2298.5|2298.5|2298.2|2298.9|2298.6|2298.3|2298|36
1635520090000|2021-10-29 15:08:10|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|34
1635520100000|2021-10-29 15:08:20|2298.2|2297.9|2298.3|2298|2298.5|2298.2|2298.1|2297.8|85
1635520110000|2021-10-29 15:08:30|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|24
1635520120000|2021-10-29 15:08:40|2298.3|2298|2298.4|2298.1|2298.8|2298.5|2298.2|2297.9|49
1635520130000|2021-10-29 15:08:50|2298.5|2298.2|2298.5|2298.2|2298.7|2298.4|2298.4|2298.1|33
1635520140000|2021-10-29 15:09:00|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.1|2297.8|41
1635520150000|2021-10-29 15:09:10|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.1|2297.8|17
1635520160000|2021-10-29 15:09:20|2298.1|2297.8|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|27
1635520170000|2021-10-29 15:09:30|2298.8|2298.5|2299.7|2299.4|2299.7|2299.4|2298.7|2298.4|71
1635520180000|2021-10-29 15:09:40|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|51
1635520190000|2021-10-29 15:09:50|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|81
1635520200000|2021-10-29 15:10:00|2300.8|2300.5|2301.5|2301.2|2301.6|2301.3|2300.7|2300.4|163
1635520210000|2021-10-29 15:10:10|2301.4|2301.1|2301.5|2301.2|2301.5|2301.2|2301.3|2301|71
1635520220000|2021-10-29 15:10:20|2301.4|2301.1|2301.8|2301.5|2301.9|2301.6|2301.3|2301|31
1635520230000|2021-10-29 15:10:30|2301.7|2301.4|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|27
1635520240000|2021-10-29 15:10:40|2301.7|2301.4|2301.8|2301.5|2302|2301.7|2301.6|2301.3|41
1635520250000|2021-10-29 15:10:50|2301.9|2301.6|2301.9|2301.6|2302.1|2301.8|2301.8|2301.5|27
1635520260000|2021-10-29 15:11:00|2302|2301.7|2302.4|2302.1|2302.5|2302.2|2302|2301.7|139
1635520270000|2021-10-29 15:11:10|2302.5|2302.2|2302|2301.7|2302.5|2302.2|2301.8|2301.5|60
1635520280000|2021-10-29 15:11:20|2301.9|2301.6|2302.3|2302|2302.3|2302|2301.8|2301.5|24
1635520290000|2021-10-29 15:11:30|2302.4|2302.1|2302|2301.7|2302.4|2302.1|2302|2301.7|38
1635520300000|2021-10-29 15:11:40|2302.2|2301.9|2302|2301.7|2302.4|2302.1|2302|2301.7|33
1635520310000|2021-10-29 15:11:50|2301.8|2301.5|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|28
1635520320000|2021-10-29 15:12:00|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|24
1635520330000|2021-10-29 15:12:10|2301.8|2301.5|2302.1|2301.8|2302.2|2301.9|2301.6|2301.3|34
1635520340000|2021-10-29 15:12:20|2302|2301.7|2301.6|2301.3|2302.2|2301.9|2301.6|2301.3|79
1635520350000|2021-10-29 15:12:30|2301.7|2301.4|2301.4|2301.1|2301.7|2301.4|2301.3|2301|22
1635520360000|2021-10-29 15:12:40|2301.3|2301|2301|2300.7|2301.4|2301.1|2301|2300.7|52
1635520370000|2021-10-29 15:12:50|2301.1|2300.8|2300.8|2300.5|2301.2|2300.9|2300.7|2300.4|44
1635520380000|2021-10-29 15:13:00|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|14
1635520390000|2021-10-29 15:13:10|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300|2299.7|82
1635520400000|2021-10-29 15:13:20|2300.3|2300|2299.8|2299.5|2300.3|2300|2299.7|2299.4|52
1635520410000|2021-10-29 15:13:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|41
1635520420000|2021-10-29 15:13:40|2299.8|2299.5|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|12
1635520430000|2021-10-29 15:13:50|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.6|2299.3|33
1635520440000|2021-10-29 15:14:00|2299.9|2299.6|2300.2|2299.9|2300.3|2300|2299.7|2299.4|17
1635520450000|2021-10-29 15:14:10|2300.3|2300|2299.8|2299.5|2300.4|2300.1|2299.8|2299.5|16
1635520460000|2021-10-29 15:14:20|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.8|2299.5|34
1635520470000|2021-10-29 15:14:30|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|20
1635520480000|2021-10-29 15:14:40|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300|2299.7|11
1635520490000|2021-10-29 15:14:50|2300.1|2299.8|2300.1|2299.8|2300.2|2299.9|2300|2299.7|22
1635520500000|2021-10-29 15:15:00|2300.2|2299.9|2300.7|2300.4|2301|2300.7|2300.2|2299.9|64
1635520510000|2021-10-29 15:15:10|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|9
1635520520000|2021-10-29 15:15:20|2300.5|2300.2|2300.7|2300.4|2300.9|2300.6|2300.4|2300.1|33
1635520530000|2021-10-29 15:15:30|2300.8|2300.5|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|33
1635520540000|2021-10-29 15:15:40|2300.8|2300.5|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|23
1635520550000|2021-10-29 15:15:50|2300.4|2300.1|2300.1|2299.8|2300.5|2300.2|2300|2299.7|18
1635520560000|2021-10-29 15:16:00|2300.2|2299.9|2299.9|2299.6|2300.2|2299.9|2299.8|2299.5|37
1635520570000|2021-10-29 15:16:10|2299.8|2299.5|2299.6|2299.3|2299.9|2299.6|2299.5|2299.2|37
1635520580000|2021-10-29 15:16:20|2299.5|2299.2|2299.3|2299|2299.7|2299.4|2299.3|2299|43
1635520590000|2021-10-29 15:16:30|2299.2|2298.9|2300|2299.7|2300|2299.7|2299.2|2298.9|18
1635520600000|2021-10-29 15:16:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|30
1635520610000|2021-10-29 15:16:50|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|25
1635520620000|2021-10-29 15:17:00|2300|2299.7|2300.4|2300.1|2300.5|2300.2|2300|2299.7|14
1635520630000|2021-10-29 15:17:10|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.3|2300|21
1635520640000|2021-10-29 15:17:20|2300.5|2300.2|2300.9|2300.6|2301.1|2300.8|2300.4|2300.1|34
1635520650000|2021-10-29 15:17:30|2300.8|2300.5|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|12
1635520660000|2021-10-29 15:17:40|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.5|2300.2|21
1635520670000|2021-10-29 15:17:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|17
1635520680000|2021-10-29 15:18:00|2300.4|2300.1|2300.5|2300.2|2300.7|2300.4|2300.4|2300.1|43
1635520690000|2021-10-29 15:18:10|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|10
1635520700000|2021-10-29 15:18:20|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.6|2300.3|38
1635520710000|2021-10-29 15:18:30|2301.1|2300.8|2300.5|2300.2|2301.2|2300.9|2300.5|2300.2|21
1635520720000|2021-10-29 15:18:40|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|31
1635520730000|2021-10-29 15:18:50|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|4
1635520740000|2021-10-29 15:19:00|2300.8|2300.5|2300.6|2300.3|2300.9|2300.6|2300.4|2300.1|33
1635520750000|2021-10-29 15:19:10|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.3|2300|12
1635520760000|2021-10-29 15:19:20|2300.3|2300|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|20
1635520770000|2021-10-29 15:19:30|2300.1|2299.8|2300.3|2300|2300.5|2300.2|2300.1|2299.8|12
1635520780000|2021-10-29 15:19:40|2300.2|2299.9|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|4
1635520790000|2021-10-29 15:19:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300|2299.7|30
1635520800000|2021-10-29 15:20:00|2300.2|2299.9|2300.1|2299.8|2300.3|2300|2300|2299.7|29
1635520810000|2021-10-29 15:20:10|2300.2|2299.9|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|18
1635520820000|2021-10-29 15:20:20|2300.7|2300.4|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|14
1635520830000|2021-10-29 15:20:30|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2300.2|2299.9|10
1635520840000|2021-10-29 15:20:40|2300.1|2299.8|2300|2299.7|2300.2|2299.9|2300|2299.7|32
1635520850000|2021-10-29 15:20:50|2299.9|2299.6|2300.6|2300.3|2300.7|2300.4|2299.9|2299.6|24
1635520860000|2021-10-29 15:21:00|2300.7|2300.4|2300.2|2299.9|2300.7|2300.4|2300.1|2299.8|11
1635520870000|2021-10-29 15:21:10|2300.3|2300|2300|2299.7|2300.4|2300.1|2300|2299.7|20
1635520880000|2021-10-29 15:21:20|2300.1|2299.8|2300.3|2300|2300.4|2300.1|2300|2299.7|27
1635520890000|2021-10-29 15:21:30|2300.2|2299.9|2300.3|2300|2300.6|2300.3|2300.2|2299.9|5
1635520900000|2021-10-29 15:21:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.3|2300|9
1635520910000|2021-10-29 15:21:50|2300.3|2300|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|11
1635520920000|2021-10-29 15:22:00|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.2|2299.9|18
1635520930000|2021-10-29 15:22:10|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|15
1635520940000|2021-10-29 15:22:20|2300.1|2299.8|2300|2299.7|2300.3|2300|2300|2299.7|20
1635520950000|2021-10-29 15:22:30|2299.9|2299.6|2300.3|2300|2300.4|2300.1|2299.9|2299.6|11
1635520960000|2021-10-29 15:22:40|2300.4|2300.1|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|18
1635520970000|2021-10-29 15:22:50|2300.6|2300.3|2300.8|2300.5|2301|2300.7|2300.5|2300.2|19
1635520980000|2021-10-29 15:23:00|2300.9|2300.6|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|9
1635520990000|2021-10-29 15:23:10|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|5
1635521000000|2021-10-29 15:23:20|2300.5|2300.2|2300.7|2300.4|2300.8|2300.5|2300.4|2300.1|12
1635521010000|2021-10-29 15:23:30|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|28
1635521020000|2021-10-29 15:23:40|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.2|2299.9|12
1635521030000|2021-10-29 15:23:50|2300.2|2299.9|2300.5|2300.2|2300.5|2300.2|2300.1|2299.8|44
1635521040000|2021-10-29 15:24:00|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.3|2300|24
1635521050000|2021-10-29 15:24:10|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|13
1635521060000|2021-10-29 15:24:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.5|2300.2|9
1635521070000|2021-10-29 15:24:30|2300.8|2300.5|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|32
1635521080000|2021-10-29 15:24:40|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|18
1635521090000|2021-10-29 15:24:50|2300.7|2300.4|2300.5|2300.2|2300.7|2300.4|2300.3|2300|5
1635521100000|2021-10-29 15:25:00|2300.7|2300.4|2300.2|2299.9|2300.7|2300.4|2300.2|2299.9|47
1635521110000|2021-10-29 15:25:10|2300.3|2300|2300.6|2300.3|2300.7|2300.4|2300.3|2300|30
1635521120000|2021-10-29 15:25:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|12
1635521130000|2021-10-29 15:25:30|2300.6|2300.3|2300.6|2300.3|2300.9|2300.6|2300.6|2300.3|14
1635521140000|2021-10-29 15:25:40|2300.7|2300.4|2300.2|2299.9|2300.7|2300.4|2300.1|2299.8|33
1635521150000|2021-10-29 15:25:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300|2299.7|16
1635521160000|2021-10-29 15:26:00|2300.3|2300|2300.6|2300.3|2300.7|2300.4|2300.2|2299.9|42
1635521170000|2021-10-29 15:26:10|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.3|2300|7
1635521180000|2021-10-29 15:26:20|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.1|2299.8|12
1635521190000|2021-10-29 15:26:30|2300.2|2299.9|2300.4|2300.1|2300.5|2300.2|2300.2|2299.9|62
1635521200000|2021-10-29 15:26:40|2300.3|2300|2300.3|2300|2300.5|2300.2|2300.3|2300|57
1635521210000|2021-10-29 15:26:50|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.3|2300|16
1635521220000|2021-10-29 15:27:00|2300.3|2300|2300.4|2300.1|2300.6|2300.3|2300.3|2300|23
1635521230000|2021-10-29 15:27:10|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.3|2300|24
1635521240000|2021-10-29 15:27:20|2300.3|2300|2300.1|2299.8|2300.3|2300|2299.9|2299.6|27
1635521250000|2021-10-29 15:27:30|2300.2|2299.9|2300.2|2299.9|2300.4|2300.1|2300.1|2299.8|13
1635521260000|2021-10-29 15:27:40|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.7|2299.4|39
1635521270000|2021-10-29 15:27:50|2299.7|2299.4|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|5
1635521280000|2021-10-29 15:28:00|2299.6|2299.3|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|37
1635521290000|2021-10-29 15:28:10|2299.3|2299|2298.9|2298.6|2299.3|2299|2298.8|2298.5|73
1635521300000|2021-10-29 15:28:20|2299|2298.7|2298.6|2298.3|2299.1|2298.8|2298.4|2298.1|44
1635521310000|2021-10-29 15:28:30|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|10
1635521320000|2021-10-29 15:28:40|2298.5|2298.2|2298.8|2298.5|2298.9|2298.6|2298.5|2298.2|47
1635521330000|2021-10-29 15:28:50|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|41
1635521340000|2021-10-29 15:29:00|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|39
1635521350000|2021-10-29 15:29:10|2298.3|2298|2298.3|2298|2298.6|2298.3|2298.2|2297.9|19
1635521360000|2021-10-29 15:29:20|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.1|2297.8|30
1635521370000|2021-10-29 15:29:30|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.1|2297.8|27
1635521380000|2021-10-29 15:29:40|2298.7|2298.4|2299|2298.7|2299.1|2298.8|2298.7|2298.4|44
1635521390000|2021-10-29 15:29:50|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.3|2298|20
1635521400000|2021-10-29 15:30:00|2298.5|2298.2|2298.3|2298|2298.9|2298.6|2298.3|2298|45
1635521410000|2021-10-29 15:30:10|2298.4|2298.1|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|52
1635521420000|2021-10-29 15:30:20|2298.2|2297.9|2298.2|2297.9|2298.4|2298.1|2298|2297.7|49
1635521430000|2021-10-29 15:30:30|2298.3|2298|2298.9|2298.6|2299.1|2298.8|2298.1|2297.8|66
1635521440000|2021-10-29 15:30:40|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|20
1635521450000|2021-10-29 15:30:50|2299|2298.7|2299.4|2299.1|2299.7|2299.4|2298.9|2298.6|44
1635521460000|2021-10-29 15:31:00|2299.5|2299.2|2299|2298.7|2299.7|2299.4|2299|2298.7|36
1635521470000|2021-10-29 15:31:10|2299.1|2298.8|2299.3|2299|2299.4|2299.1|2299.1|2298.8|16
1635521480000|2021-10-29 15:31:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299|2298.7|7
1635521490000|2021-10-29 15:31:30|2299.3|2299|2299.5|2299.2|2299.6|2299.3|2299.1|2298.8|8
1635521500000|2021-10-29 15:31:40|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.4|2299.1|15
1635521510000|2021-10-29 15:31:50|2299.6|2299.3|2300|2299.7|2300.1|2299.8|2299.6|2299.3|38
1635521520000|2021-10-29 15:32:00|2300.1|2299.8|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|15
1635521530000|2021-10-29 15:32:10|2299.7|2299.4|2300|2299.7|2300|2299.7|2299.7|2299.4|16
1635521540000|2021-10-29 15:32:20|2300.1|2299.8|2300.2|2299.9|2300.5|2300.2|2299.9|2299.6|30
1635521550000|2021-10-29 15:32:30|2300.3|2300|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|54
1635521560000|2021-10-29 15:32:40|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.8|2299.5|32
1635521570000|2021-10-29 15:32:50|2300|2299.7|2300.2|2299.9|2300.3|2300|2300|2299.7|67
1635521580000|2021-10-29 15:33:00|2300.1|2299.8|2299.6|2299.3|2300.2|2299.9|2299.6|2299.3|23
1635521590000|2021-10-29 15:33:10|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.2|2298.9|47
1635521600000|2021-10-29 15:33:20|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2299.2|2298.9|21
1635521610000|2021-10-29 15:33:30|2299.2|2298.9|2299|2298.7|2299.3|2299|2298.9|2298.6|26
1635521620000|2021-10-29 15:33:40|2299.2|2298.9|2299.2|2298.9|2299.5|2299.2|2299|2298.7|8
1635521630000|2021-10-29 15:33:50|2299.1|2298.8|2299|2298.7|2299.2|2298.9|2298.8|2298.5|16
1635521640000|2021-10-29 15:34:00|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.6|2298.3|34
1635521650000|2021-10-29 15:34:10|2299.1|2298.8|2299|2298.7|2299.3|2299|2299|2298.7|22
1635521660000|2021-10-29 15:34:20|2299.1|2298.8|2299|2298.7|2299.3|2299|2298.9|2298.6|28
1635521670000|2021-10-29 15:34:30|2299.1|2298.8|2298.7|2298.4|2299.2|2298.9|2298.7|2298.4|18
1635521680000|2021-10-29 15:34:40|2298.8|2298.5|2298.6|2298.3|2299|2298.7|2298.6|2298.3|29
1635521690000|2021-10-29 15:34:50|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|16
1635521700000|2021-10-29 15:35:00|2298.5|2298.2|2298.2|2297.9|2298.9|2298.6|2297.9|2297.6|66
1635521710000|2021-10-29 15:35:10|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.3|2298|25
1635521720000|2021-10-29 15:35:20|2298.8|2298.5|2298.6|2298.3|2299|2298.7|2298.6|2298.3|21
1635521730000|2021-10-29 15:35:30|2298.5|2298.2|2298.3|2298|2298.7|2298.4|2298.1|2297.8|42
1635521740000|2021-10-29 15:35:40|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|72
1635521750000|2021-10-29 15:35:50|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|83
1635521760000|2021-10-29 15:36:00|2298.4|2298.1|2298.6|2298.3|2298.8|2298.5|2298.4|2298.1|33
1635521770000|2021-10-29 15:36:10|2298.7|2298.4|2298.3|2298|2298.8|2298.5|2298.3|2298|11
1635521780000|2021-10-29 15:36:20|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2298.6|2298.3|19
1635521790000|2021-10-29 15:36:30|2298.7|2298.4|2298.8|2298.5|2299.1|2298.8|2298.7|2298.4|16
1635521800000|2021-10-29 15:36:40|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|29
1635521810000|2021-10-29 15:36:50|2299.2|2298.9|2299.2|2298.9|2299.4|2299.1|2299|2298.7|36
1635521820000|2021-10-29 15:37:00|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|16
1635521830000|2021-10-29 15:37:10|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|11
1635521840000|2021-10-29 15:37:20|2299.3|2299|2299.2|2298.9|2299.3|2299|2298.9|2298.6|29
1635521850000|2021-10-29 15:37:30|2299.3|2299|2298.9|2298.6|2299.5|2299.2|2298.7|2298.4|26
1635521860000|2021-10-29 15:37:40|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|22
1635521870000|2021-10-29 15:37:50|2298.6|2298.3|2298.9|2298.6|2299|2298.7|2298.5|2298.2|17
1635521880000|2021-10-29 15:38:00|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.6|2298.3|17
1635521890000|2021-10-29 15:38:10|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.5|2298.2|23
1635521900000|2021-10-29 15:38:20|2298.7|2298.4|2298.3|2298|2298.8|2298.5|2298.2|2297.9|17
1635521910000|2021-10-29 15:38:30|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298|2297.7|14
1635521920000|2021-10-29 15:38:40|2298.3|2298|2298.8|2298.5|2298.9|2298.6|2298.3|2298|31
1635521930000|2021-10-29 15:38:50|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|13
1635521940000|2021-10-29 15:39:00|2298.7|2298.4|2298.5|2298.2|2298.8|2298.5|2298.4|2298.1|60
1635521950000|2021-10-29 15:39:10|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.2|2297.9|32
1635521960000|2021-10-29 15:39:20|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.4|2298.1|40
1635521970000|2021-10-29 15:39:30|2298.5|2298.2|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|19
1635521980000|2021-10-29 15:39:40|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.1|2297.8|50
1635521990000|2021-10-29 15:39:50|2298.8|2298.5|2299|2298.7|2299.1|2298.8|2298.8|2298.5|36
1635522000000|2021-10-29 15:40:00|2299.1|2298.8|2299.2|2298.9|2299.4|2299.1|2299.1|2298.8|44
1635522010000|2021-10-29 15:40:10|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|7
1635522020000|2021-10-29 15:40:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|22
1635522030000|2021-10-29 15:40:30|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|24
1635522040000|2021-10-29 15:40:40|2299.3|2299|2299.1|2298.8|2299.3|2299|2299|2298.7|14
1635522050000|2021-10-29 15:40:50|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|12
1635522060000|2021-10-29 15:41:00|2298.9|2298.6|2299.3|2299|2299.5|2299.2|2298.7|2298.4|92
1635522070000|2021-10-29 15:41:10|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2299|2298.7|65
1635522080000|2021-10-29 15:41:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|16
1635522090000|2021-10-29 15:41:30|2299.1|2298.8|2298.6|2298.3|2299.1|2298.8|2298.4|2298.1|14
1635522100000|2021-10-29 15:41:40|2298.5|2298.2|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|26
1635522110000|2021-10-29 15:41:50|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.2|2297.9|15
1635522120000|2021-10-29 15:42:00|2298.5|2298.2|2298.5|2298.2|2298.7|2298.4|2298.1|2297.8|15
1635522130000|2021-10-29 15:42:10|2298.6|2298.3|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|16
1635522140000|2021-10-29 15:42:20|2298.8|2298.5|2298.1|2297.8|2298.9|2298.6|2298.1|2297.8|7
1635522150000|2021-10-29 15:42:30|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|34
1635522160000|2021-10-29 15:42:40|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.5|2297.2|86
1635522170000|2021-10-29 15:42:50|2297.8|2297.5|2297.4|2297.1|2298|2297.7|2297.1|2296.8|62
1635522180000|2021-10-29 15:43:00|2297.3|2297|2297.2|2296.9|2297.3|2297|2296.8|2296.5|50
1635522190000|2021-10-29 15:43:10|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|59
1635522200000|2021-10-29 15:43:20|2296.7|2296.4|2296.4|2296.1|2296.8|2296.5|2296.3|2296|66
1635522210000|2021-10-29 15:43:30|2296.3|2296|2296.1|2295.8|2296.5|2296.2|2296.1|2295.8|45
1635522220000|2021-10-29 15:43:40|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|41
1635522230000|2021-10-29 15:43:50|2296|2295.7|2295.4|2295.1|2296.1|2295.8|2295.4|2295.1|202
1635522240000|2021-10-29 15:44:00|2295.5|2295.2|2295.2|2294.9|2295.7|2295.4|2295.1|2294.8|50
1635522250000|2021-10-29 15:44:10|2295.3|2295|2295.1|2294.8|2295.3|2295|2294.9|2294.6|43
1635522260000|2021-10-29 15:44:20|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.8|2294.5|56
1635522270000|2021-10-29 15:44:30|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.7|2294.4|26
1635522280000|2021-10-29 15:44:40|2295|2294.7|2295.1|2294.8|2295.6|2295.3|2294.9|2294.6|91
1635522290000|2021-10-29 15:44:50|2295.2|2294.9|2294.7|2294.4|2295.2|2294.9|2294.5|2294.2|182
1635522300000|2021-10-29 15:45:00|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.7|2294.4|65
1635522310000|2021-10-29 15:45:10|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.6|2294.3|31
1635522320000|2021-10-29 15:45:20|2294.9|2294.6|2295.5|2295.2|2295.5|2295.2|2294.9|2294.6|20
1635522330000|2021-10-29 15:45:30|2295.6|2295.3|2295|2294.7|2295.6|2295.3|2294.9|2294.6|196
1635522340000|2021-10-29 15:45:40|2295.1|2294.8|2295.5|2295.2|2295.7|2295.4|2294.9|2294.6|132
1635522350000|2021-10-29 15:45:50|2295.4|2295.1|2295.9|2295.6|2295.9|2295.6|2295.3|2295|28
1635522360000|2021-10-29 15:46:00|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|43
1635522370000|2021-10-29 15:46:10|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.7|2295.4|13
1635522380000|2021-10-29 15:46:20|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2296|2295.7|26
1635522390000|2021-10-29 15:46:30|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.1|2295.8|14
1635522400000|2021-10-29 15:46:40|2296.4|2296.1|2296.3|2296|2296.8|2296.5|2296.3|2296|39
1635522410000|2021-10-29 15:46:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|10
1635522420000|2021-10-29 15:47:00|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|8
1635522430000|2021-10-29 15:47:10|2296.3|2296|2295.6|2295.3|2296.3|2296|2295.4|2295.1|23
1635522440000|2021-10-29 15:47:20|2295.5|2295.2|2295.1|2294.8|2295.6|2295.3|2295.1|2294.8|26
1635522450000|2021-10-29 15:47:30|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.7|2294.4|28
1635522460000|2021-10-29 15:47:40|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|29
1635522470000|2021-10-29 15:47:50|2294.7|2294.4|2294.7|2294.4|2295|2294.7|2294.7|2294.4|20
1635522480000|2021-10-29 15:48:00|2294.6|2294.3|2295.1|2294.8|2295.1|2294.8|2294.6|2294.3|10
1635522490000|2021-10-29 15:48:10|2295.2|2294.9|2295.4|2295.1|2295.7|2295.4|2295.2|2294.9|34
1635522500000|2021-10-29 15:48:20|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.3|2295|11
1635522510000|2021-10-29 15:48:30|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.3|2295|13
1635522520000|2021-10-29 15:48:40|2295.3|2295|2294.5|2294.2|2295.3|2295|2294.5|2294.2|19
1635522530000|2021-10-29 15:48:50|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2294.3|2294|29
1635522540000|2021-10-29 15:49:00|2294.5|2294.2|2294.3|2294|2294.6|2294.3|2294.3|2294|21
1635522550000|2021-10-29 15:49:10|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.2|2293.9|19
1635522560000|2021-10-29 15:49:20|2294.4|2294.1|2294.3|2294|2294.8|2294.5|2294.3|2294|17
1635522570000|2021-10-29 15:49:30|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|38
1635522580000|2021-10-29 15:49:40|2293.8|2293.5|2293.9|2293.6|2294.2|2293.9|2293.8|2293.5|14
1635522590000|2021-10-29 15:49:50|2294|2293.7|2294.1|2293.8|2294.3|2294|2293.9|2293.6|23
1635522600000|2021-10-29 15:50:00|2294|2293.7|2294.2|2293.9|2294.5|2294.2|2294|2293.7|27
1635522610000|2021-10-29 15:50:10|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|26
1635522620000|2021-10-29 15:50:20|2294.4|2294.1|2294.9|2294.6|2294.9|2294.6|2294.4|2294.1|22
1635522630000|2021-10-29 15:50:30|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|65
1635522640000|2021-10-29 15:50:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.6|2294.3|35
1635522650000|2021-10-29 15:50:50|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|13
1635522660000|2021-10-29 15:51:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|45
1635522670000|2021-10-29 15:51:10|2294.7|2294.4|2294.9|2294.6|2295|2294.7|2294.6|2294.3|14
1635522680000|2021-10-29 15:51:20|2294.8|2294.5|2294.5|2294.2|2294.9|2294.6|2294.4|2294.1|60
1635522690000|2021-10-29 15:51:30|2294.4|2294.1|2294.8|2294.5|2294.8|2294.5|2294.3|2294|5
1635522700000|2021-10-29 15:51:40|2294.7|2294.4|2294.9|2294.6|2295.1|2294.8|2294.7|2294.4|26
1635522710000|2021-10-29 15:51:50|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|5
1635522720000|2021-10-29 15:52:00|2294.8|2294.5|2295.2|2294.9|2295.2|2294.9|2294.6|2294.3|9
1635522730000|2021-10-29 15:52:10|2295.1|2294.8|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|13
1635522740000|2021-10-29 15:52:20|2294.8|2294.5|2295|2294.7|2295.2|2294.9|2294.8|2294.5|30
1635522750000|2021-10-29 15:52:30|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|9
1635522760000|2021-10-29 15:52:40|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|5
1635522770000|2021-10-29 15:52:50|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295|2294.7|6
1635522780000|2021-10-29 15:53:00|2295.2|2294.9|2295.8|2295.5|2295.8|2295.5|2295.1|2294.8|50
1635522790000|2021-10-29 15:53:10|2295.7|2295.4|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|22
1635522800000|2021-10-29 15:53:20|2295.6|2295.3|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|14
1635522810000|2021-10-29 15:53:30|2295.4|2295.1|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|10
1635522820000|2021-10-29 15:53:40|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|12
1635522830000|2021-10-29 15:53:50|2295.7|2295.4|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|25
1635522840000|2021-10-29 15:54:00|2295.8|2295.5|2295.8|2295.5|2296.2|2295.9|2295.7|2295.4|33
1635522850000|2021-10-29 15:54:10|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.5|2295.2|16
1635522860000|2021-10-29 15:54:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|8
1635522870000|2021-10-29 15:54:30|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|19
1635522880000|2021-10-29 15:54:40|2296|2295.7|2295.6|2295.3|2296.1|2295.8|2295.4|2295.1|30
1635522890000|2021-10-29 15:54:50|2295.7|2295.4|2295.3|2295|2295.7|2295.4|2295.3|2295|18
1635522900000|2021-10-29 15:55:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|51
1635522910000|2021-10-29 15:55:10|2295.5|2295.2|2295.7|2295.4|2295.9|2295.6|2295.5|2295.2|38
1635522920000|2021-10-29 15:55:20|2295.8|2295.5|2296|2295.7|2296.2|2295.9|2295.7|2295.4|30
1635522930000|2021-10-29 15:55:30|2296.1|2295.8|2295.7|2295.4|2296.2|2295.9|2295.7|2295.4|39
1635522940000|2021-10-29 15:55:40|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|17
1635522950000|2021-10-29 15:55:50|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.4|2295.1|19
1635522960000|2021-10-29 15:56:00|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|50
1635522970000|2021-10-29 15:56:10|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.6|2295.3|33
1635522980000|2021-10-29 15:56:20|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.7|2295.4|44
1635522990000|2021-10-29 15:56:30|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|30
1635523000000|2021-10-29 15:56:40|2295.8|2295.5|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|27
1635523010000|2021-10-29 15:56:50|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|30
1635523020000|2021-10-29 15:57:00|2296.1|2295.8|2296.6|2296.3|2296.6|2296.3|2296.1|2295.8|58
1635523030000|2021-10-29 15:57:10|2296.5|2296.2|2296.3|2296|2296.6|2296.3|2296.3|2296|22
1635523040000|2021-10-29 15:57:20|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.3|2296|36
1635523050000|2021-10-29 15:57:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|33
1635523060000|2021-10-29 15:57:40|2296.7|2296.4|2296.5|2296.2|2297|2296.7|2296.5|2296.2|26
1635523070000|2021-10-29 15:57:50|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|9
1635523080000|2021-10-29 15:58:00|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|18
1635523090000|2021-10-29 15:58:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|17
1635523100000|2021-10-29 15:58:20|2296.7|2296.4|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|37
1635523110000|2021-10-29 15:58:30|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|18
1635523120000|2021-10-29 15:58:40|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.2|2295.9|15
1635523130000|2021-10-29 15:58:50|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.1|2295.8|28
1635523140000|2021-10-29 15:59:00|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.3|2296|32
1635523150000|2021-10-29 15:59:10|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|13
1635523160000|2021-10-29 15:59:20|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.5|2296.2|16
1635523170000|2021-10-29 15:59:30|2296.8|2296.5|2296.5|2296.2|2296.9|2296.6|2296.5|2296.2|16
1635523180000|2021-10-29 15:59:40|2296.4|2296.1|2295.7|2295.4|2296.5|2296.2|2295.6|2295.3|39
1635523190000|2021-10-29 15:59:50|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|28
1635523200000|2021-10-29 16:00:00|2296|2295.7|2295.8|2295.5|2296.2|2295.9|2295.8|2295.5|28
1635523210000|2021-10-29 16:00:10|2295.5|2295.2|2295.6|2295.3|2295.9|2295.6|2295.5|2295.2|15
1635523220000|2021-10-29 16:00:20|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|20
1635523230000|2021-10-29 16:00:30|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|16
1635523240000|2021-10-29 16:00:40|2295.6|2295.3|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|46
1635523250000|2021-10-29 16:00:50|2295.5|2295.2|2295.5|2295.2|2295.8|2295.5|2295.4|2295.1|66
1635523260000|2021-10-29 16:01:00|2295.6|2295.3|2295.2|2294.9|2295.7|2295.4|2295|2294.7|42
1635523270000|2021-10-29 16:01:10|2295.1|2294.8|2295.3|2295|2295.4|2295.1|2295.1|2294.8|110
1635523280000|2021-10-29 16:01:20|2295.4|2295.1|2295.8|2295.5|2295.9|2295.6|2295.3|2295|34
1635523290000|2021-10-29 16:01:30|2295.9|2295.6|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|13
1635523300000|2021-10-29 16:01:40|2295.5|2295.2|2295|2294.7|2295.5|2295.2|2294.8|2294.5|44
1635523310000|2021-10-29 16:01:50|2295.1|2294.8|2295.1|2294.8|2295.3|2295|2295|2294.7|13
1635523320000|2021-10-29 16:02:00|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|6
1635523330000|2021-10-29 16:02:10|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2294.8|2294.5|11
1635523340000|2021-10-29 16:02:20|2294.9|2294.6|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|13
1635523350000|2021-10-29 16:02:30|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|26
1635523360000|2021-10-29 16:02:40|2294.8|2294.5|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|20
1635523370000|2021-10-29 16:02:50|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.9|2294.6|8
1635523380000|2021-10-29 16:03:00|2294.9|2294.6|2295.2|2294.9|2295.3|2295|2294.9|2294.6|16
1635523390000|2021-10-29 16:03:10|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2294.9|2294.6|20
1635523400000|2021-10-29 16:03:20|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.6|2294.3|9
1635523410000|2021-10-29 16:03:30|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|38
1635523420000|2021-10-29 16:03:40|2294.8|2294.5|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|22
1635523430000|2021-10-29 16:03:50|2294.7|2294.4|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|13
1635523440000|2021-10-29 16:04:00|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295|2294.7|31
1635523450000|2021-10-29 16:04:10|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|16
1635523460000|2021-10-29 16:04:20|2295.3|2295|2294.8|2294.5|2295.4|2295.1|2294.8|2294.5|12
1635523470000|2021-10-29 16:04:30|2294.9|2294.6|2295.3|2295|2295.3|2295|2294.9|2294.6|20
1635523480000|2021-10-29 16:04:40|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|8
1635523490000|2021-10-29 16:04:50|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|13
1635523500000|2021-10-29 16:05:00|2295.2|2294.9|2295.4|2295.1|2295.5|2295.2|2295.1|2294.8|28
1635523510000|2021-10-29 16:05:10|2295.5|2295.2|2295.2|2294.9|2295.5|2295.2|2295.1|2294.8|10
1635523520000|2021-10-29 16:05:20|2295.1|2294.8|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|4
1635523530000|2021-10-29 16:05:30|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.7|2294.4|44
1635523540000|2021-10-29 16:05:40|2294.8|2294.5|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|17
1635523550000|2021-10-29 16:05:50|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|16
1635523560000|2021-10-29 16:06:00|2294.6|2294.3|2294.9|2294.6|2294.9|2294.6|2294.6|2294.3|28
1635523570000|2021-10-29 16:06:10|2294.8|2294.5|2294.4|2294.1|2294.8|2294.5|2294.3|2294|8
1635523580000|2021-10-29 16:06:20|2294.3|2294|2293.8|2293.5|2294.3|2294|2293.7|2293.4|52
1635523590000|2021-10-29 16:06:30|2293.7|2293.4|2294|2293.7|2294|2293.7|2293.7|2293.4|22
1635523600000|2021-10-29 16:06:40|2293.9|2293.6|2294|2293.7|2294|2293.7|2293.9|2293.6|14
1635523610000|2021-10-29 16:06:50|2294.1|2293.8|2294.5|2294.2|2294.6|2294.3|2294.1|2293.8|22
1635523620000|2021-10-29 16:07:00|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.3|2294|14
1635523630000|2021-10-29 16:07:10|2294.6|2294.3|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|40
1635523640000|2021-10-29 16:07:20|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|47
1635523650000|2021-10-29 16:07:30|2294.9|2294.6|2295.2|2294.9|2295.3|2295|2294.8|2294.5|34
1635523660000|2021-10-29 16:07:40|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|3
1635523670000|2021-10-29 16:07:50|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.6|2294.3|14
1635523680000|2021-10-29 16:08:00|2294.8|2294.5|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|36
1635523690000|2021-10-29 16:08:10|2295.3|2295|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|24
1635523700000|2021-10-29 16:08:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|12
1635523710000|2021-10-29 16:08:30|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|20
1635523720000|2021-10-29 16:08:40|2295.8|2295.5|2295.5|2295.2|2295.9|2295.6|2295.5|2295.2|36
1635523730000|2021-10-29 16:08:50|2295.6|2295.3|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|11
1635523740000|2021-10-29 16:09:00|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.8|2295.5|16
1635523750000|2021-10-29 16:09:10|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|20
1635523760000|2021-10-29 16:09:20|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2296|2295.7|15
1635523770000|2021-10-29 16:09:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|31
1635523780000|2021-10-29 16:09:40|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|20
1635523790000|2021-10-29 16:09:50|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|7
1635523800000|2021-10-29 16:10:00|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|25
1635523810000|2021-10-29 16:10:10|2295.8|2295.5|2295.7|2295.4|2296|2295.7|2295.7|2295.4|27
1635523820000|2021-10-29 16:10:20|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|29
1635523830000|2021-10-29 16:10:30|2296|2295.7|2296.1|2295.8|2296.3|2296|2295.9|2295.6|218
1635523840000|2021-10-29 16:10:40|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|27
1635523850000|2021-10-29 16:10:50|2295.7|2295.4|2295.9|2295.6|2296|2295.7|2295.7|2295.4|29
1635523860000|2021-10-29 16:11:00|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.2|2294.9|34
1635523870000|2021-10-29 16:11:10|2295.3|2295|2295.5|2295.2|2295.7|2295.4|2295.3|2295|29
1635523880000|2021-10-29 16:11:20|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|19
1635523890000|2021-10-29 16:11:30|2295.6|2295.3|2295.2|2294.9|2295.6|2295.3|2295.1|2294.8|6
1635523900000|2021-10-29 16:11:40|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|12
1635523910000|2021-10-29 16:11:50|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|56
1635523920000|2021-10-29 16:12:00|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|32
1635523930000|2021-10-29 16:12:10|2295.7|2295.4|2295.9|2295.6|2296|2295.7|2295.6|2295.3|72
1635523940000|2021-10-29 16:12:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|37
1635523950000|2021-10-29 16:12:30|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|11
1635523960000|2021-10-29 16:12:40|2296.1|2295.8|2296.1|2295.8|2296.2|2295.9|2296|2295.7|14
1635523970000|2021-10-29 16:12:50|2296.2|2295.9|2295.9|2295.6|2296.3|2296|2295.9|2295.6|13
1635523980000|2021-10-29 16:13:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.8|2295.5|8
1635523990000|2021-10-29 16:13:10|2296.1|2295.8|2296.4|2296.1|2296.5|2296.2|2296.1|2295.8|17
1635524000000|2021-10-29 16:13:20|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|20
1635524010000|2021-10-29 16:13:30|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.7|2295.4|17
1635524020000|2021-10-29 16:13:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|6
1635524030000|2021-10-29 16:13:50|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|38
1635524040000|2021-10-29 16:14:00|2295.8|2295.5|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|9
1635524050000|2021-10-29 16:14:10|2295.9|2295.6|2295.3|2295|2295.9|2295.6|2295.3|2295|13
1635524060000|2021-10-29 16:14:20|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|12
1635524070000|2021-10-29 16:14:30|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.2|2294.9|10
1635524080000|2021-10-29 16:14:40|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|17
1635524090000|2021-10-29 16:14:50|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|9
1635524100000|2021-10-29 16:15:00|2295.9|2295.6|2296.2|2295.9|2296.3|2296|2295.9|2295.6|47
1635524110000|2021-10-29 16:15:10|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|9
1635524120000|2021-10-29 16:15:20|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|35
1635524130000|2021-10-29 16:15:30|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.3|2296|8
1635524140000|2021-10-29 16:15:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|37
1635524150000|2021-10-29 16:15:50|2296.6|2296.3|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|15
1635524160000|2021-10-29 16:16:00|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.3|2296|11
1635524170000|2021-10-29 16:16:10|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.4|2296.1|17
1635524180000|2021-10-29 16:16:20|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|8
1635524190000|2021-10-29 16:16:30|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|2
1635524200000|2021-10-29 16:16:40|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.7|2295.4|10
1635524210000|2021-10-29 16:16:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|5
1635524220000|2021-10-29 16:17:00|2296|2295.7|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|13
1635524230000|2021-10-29 16:17:10|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|8
1635524240000|2021-10-29 16:17:20|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|11
1635524250000|2021-10-29 16:17:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|23
1635524260000|2021-10-29 16:17:40|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|12
1635524270000|2021-10-29 16:17:50|2295.5|2295.2|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|12
1635524280000|2021-10-29 16:18:00|2295.5|2295.2|2295.2|2294.9|2295.6|2295.3|2295.1|2294.8|17
1635524290000|2021-10-29 16:18:10|2295.3|2295|2295.4|2295.1|2295.5|2295.2|2295.3|2295|20
1635524300000|2021-10-29 16:18:20|2295.3|2295|2295.3|2295|2295.5|2295.2|2295.2|2294.9|19
1635524310000|2021-10-29 16:18:30|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295|2294.7|15
1635524320000|2021-10-29 16:18:40|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|13
1635524330000|2021-10-29 16:18:50|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295|2294.7|20
1635524340000|2021-10-29 16:19:00|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2295|2294.7|25
1635524350000|2021-10-29 16:19:10|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.8|2294.5|55
1635524360000|2021-10-29 16:19:20|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|11
1635524370000|2021-10-29 16:19:30|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|25
1635524380000|2021-10-29 16:19:40|2295.5|2295.2|2296|2295.7|2296|2295.7|2295.3|2295|33
1635524390000|2021-10-29 16:19:50|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.7|2295.4|20
1635524400000|2021-10-29 16:20:00|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.8|2295.5|24
1635524410000|2021-10-29 16:20:10|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.6|2295.3|33
1635524420000|2021-10-29 16:20:20|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|7
1635524430000|2021-10-29 16:20:30|2295.4|2295.1|2295.1|2294.8|2295.5|2295.2|2294.9|2294.6|18
1635524440000|2021-10-29 16:20:40|2295|2294.7|2295|2294.7|2295.2|2294.9|2295|2294.7|16
1635524450000|2021-10-29 16:20:50|2294.9|2294.6|2294.8|2294.5|2295.2|2294.9|2294.8|2294.5|33
1635524460000|2021-10-29 16:21:00|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.7|2294.4|16
1635524470000|2021-10-29 16:21:10|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.7|2294.4|25
1635524480000|2021-10-29 16:21:20|2295.1|2294.8|2294.3|2294|2295.1|2294.8|2294.3|2294|52
1635524490000|2021-10-29 16:21:30|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.2|2293.9|17
1635524500000|2021-10-29 16:21:40|2294.5|2294.2|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|11
1635524510000|2021-10-29 16:21:50|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|7
1635524520000|2021-10-29 16:22:00|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|37
1635524530000|2021-10-29 16:22:10|2295.4|2295.1|2296.3|2296|2296.3|2296|2295.4|2295.1|98
1635524540000|2021-10-29 16:22:20|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296|2295.7|47
1635524550000|2021-10-29 16:22:30|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.4|2296.1|61
1635524560000|2021-10-29 16:22:40|2297.1|2296.8|2297.4|2297.1|2297.6|2297.3|2297.1|2296.8|81
1635524570000|2021-10-29 16:22:50|2297.5|2297.2|2297.9|2297.6|2297.9|2297.6|2297.3|2297|68
1635524580000|2021-10-29 16:23:00|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.5|2297.2|48
1635524590000|2021-10-29 16:23:10|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.3|2297|30
1635524600000|2021-10-29 16:23:20|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|117
1635524610000|2021-10-29 16:23:30|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.4|2297.1|32
1635524620000|2021-10-29 16:23:40|2297.4|2297.1|2297.3|2297|2297.7|2297.4|2297.3|2297|21
1635524630000|2021-10-29 16:23:50|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2297|2296.7|26
1635524640000|2021-10-29 16:24:00|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.5|2296.2|35
1635524650000|2021-10-29 16:24:10|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|13
1635524660000|2021-10-29 16:24:20|2297|2296.7|2297.3|2297|2297.4|2297.1|2297|2296.7|33
1635524670000|2021-10-29 16:24:30|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297.2|2296.9|18
1635524680000|2021-10-29 16:24:40|2297.5|2297.2|2296.9|2296.6|2297.5|2297.2|2296.7|2296.4|36
1635524690000|2021-10-29 16:24:50|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|6
1635524700000|2021-10-29 16:25:00|2296.7|2296.4|2296.1|2295.8|2296.9|2296.6|2296.1|2295.8|39
1635524710000|2021-10-29 16:25:10|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|22
1635524720000|2021-10-29 16:25:20|2295.8|2295.5|2295.9|2295.6|2296.2|2295.9|2295.7|2295.4|52
1635524730000|2021-10-29 16:25:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|19
1635524740000|2021-10-29 16:25:40|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|14
1635524750000|2021-10-29 16:25:50|2296.1|2295.8|2295.9|2295.6|2296.3|2296|2295.9|2295.6|16
1635524760000|2021-10-29 16:26:00|2295.8|2295.5|2295.9|2295.6|2296|2295.7|2295.8|2295.5|24
1635524770000|2021-10-29 16:26:10|2296|2295.7|2296|2295.7|2296.4|2296.1|2295.9|2295.6|27
1635524780000|2021-10-29 16:26:20|2296.1|2295.8|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|9
1635524790000|2021-10-29 16:26:30|2296|2295.7|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|3
1635524800000|2021-10-29 16:26:40|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2295.9|2295.6|19
1635524810000|2021-10-29 16:26:50|2296|2295.7|2295.3|2295|2296.1|2295.8|2295.3|2295|36
1635524820000|2021-10-29 16:27:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2294.9|2294.6|59
1635524830000|2021-10-29 16:27:10|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2294.9|2294.6|33
1635524840000|2021-10-29 16:27:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.7|2294.4|5
1635524850000|2021-10-29 16:27:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|7
1635524860000|2021-10-29 16:27:40|2295|2294.7|2294.7|2294.4|2295.1|2294.8|2294.7|2294.4|12
1635524870000|2021-10-29 16:27:50|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|20
1635524880000|2021-10-29 16:28:00|2294.9|2294.6|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|119
1635524890000|2021-10-29 16:28:10|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.6|2294.3|19
1635524900000|2021-10-29 16:28:20|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|16
1635524910000|2021-10-29 16:28:30|2294.7|2294.4|2294.2|2293.9|2294.7|2294.4|2294.1|2293.8|31
1635524920000|2021-10-29 16:28:40|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|28
1635524930000|2021-10-29 16:28:50|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|8
1635524940000|2021-10-29 16:29:00|2294.5|2294.2|2294.7|2294.4|2294.8|2294.5|2294.3|2294|15
1635524950000|2021-10-29 16:29:10|2294.6|2294.3|2294.8|2294.5|2295.1|2294.8|2294.6|2294.3|15
1635524960000|2021-10-29 16:29:20|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.9|2294.6|7
1635524970000|2021-10-29 16:29:30|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|13
1635524980000|2021-10-29 16:29:40|2295|2294.7|2295.3|2295|2295.3|2295|2294.9|2294.6|17
1635524990000|2021-10-29 16:29:50|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.3|2295|39
1635525000000|2021-10-29 16:30:00|2295.4|2295.1|2295.3|2295|2295.7|2295.4|2295.3|2295|48
1635525010000|2021-10-29 16:30:10|2295.4|2295.1|2294.7|2294.4|2295.4|2295.1|2294.7|2294.4|14
1635525020000|2021-10-29 16:30:20|2294.6|2294.3|2294|2293.7|2294.6|2294.3|2294|2293.7|32
1635525030000|2021-10-29 16:30:30|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|18
1635525040000|2021-10-29 16:30:40|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.3|2294|30
1635525050000|2021-10-29 16:30:50|2294.2|2293.9|2294.4|2294.1|2294.4|2294.1|2294.1|2293.8|15
1635525060000|2021-10-29 16:31:00|2294.3|2294|2293.9|2293.6|2294.4|2294.1|2293.9|2293.6|14
1635525070000|2021-10-29 16:31:10|2294|2293.7|2294|2293.7|2294|2293.7|2293.4|2293.1|51
1635525080000|2021-10-29 16:31:20|2294.1|2293.8|2293.9|2293.6|2294.2|2293.9|2293.8|2293.5|7
1635525090000|2021-10-29 16:31:30|2293.8|2293.5|2293.7|2293.4|2293.9|2293.6|2293.6|2293.3|8
1635525100000|2021-10-29 16:31:40|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|13
1635525110000|2021-10-29 16:31:50|2294|2293.7|2294|2293.7|2294|2293.7|2293.7|2293.4|9
1635525120000|2021-10-29 16:32:00|2294.1|2293.8|2294.2|2293.9|2294.4|2294.1|2294|2293.7|22
1635525130000|2021-10-29 16:32:10|2294.3|2294|2294.4|2294.1|2294.5|2294.2|2294.3|2294|19
1635525140000|2021-10-29 16:32:20|2294.3|2294|2294.5|2294.2|2294.6|2294.3|2294.3|2294|10
1635525150000|2021-10-29 16:32:30|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.2|2293.9|12
1635525160000|2021-10-29 16:32:40|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2293.9|2293.6|11
1635525170000|2021-10-29 16:32:50|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|14
1635525180000|2021-10-29 16:33:00|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|14
1635525190000|2021-10-29 16:33:10|2294.1|2293.8|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|24
1635525200000|2021-10-29 16:33:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.5|2293.2|13
1635525210000|2021-10-29 16:33:30|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|11
1635525220000|2021-10-29 16:33:40|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.5|2293.2|17
1635525230000|2021-10-29 16:33:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|11
1635525240000|2021-10-29 16:34:00|2293.6|2293.3|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|18
1635525250000|2021-10-29 16:34:10|2293.6|2293.3|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|5
1635525260000|2021-10-29 16:34:20|2293.5|2293.2|2293.1|2292.8|2293.7|2293.4|2293.1|2292.8|49
1635525270000|2021-10-29 16:34:30|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|25
1635525280000|2021-10-29 16:34:40|2293.2|2292.9|2293.2|2292.9|2293.3|2293|2293.2|2292.9|8
1635525290000|2021-10-29 16:34:50|2293.1|2292.8|2292.9|2292.6|2293.3|2293|2292.9|2292.6|21
1635525300000|2021-10-29 16:35:00|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|48
1635525310000|2021-10-29 16:35:10|2292.8|2292.5|2293.1|2292.8|2293.1|2292.8|2292.8|2292.5|27
1635525320000|2021-10-29 16:35:20|2293.2|2292.9|2293.9|2293.6|2294.1|2293.8|2293.2|2292.9|69
1635525330000|2021-10-29 16:35:30|2293.8|2293.5|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|47
1635525340000|2021-10-29 16:35:40|2293.8|2293.5|2293.5|2293.2|2293.8|2293.5|2293.5|2293.2|12
1635525350000|2021-10-29 16:35:50|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.3|2293|22
1635525360000|2021-10-29 16:36:00|2293.6|2293.3|2294.1|2293.8|2294.2|2293.9|2293.6|2293.3|35
1635525370000|2021-10-29 16:36:10|2294.2|2293.9|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|51
1635525380000|2021-10-29 16:36:20|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2293.8|2293.5|24
1635525390000|2021-10-29 16:36:30|2293.9|2293.6|2293.5|2293.2|2294|2293.7|2293.5|2293.2|9
1635525400000|2021-10-29 16:36:40|2293.4|2293.1|2293.6|2293.3|2293.7|2293.4|2293.3|2293|15
1635525410000|2021-10-29 16:36:50|2293.4|2293.1|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|8
1635525420000|2021-10-29 16:37:00|2293.6|2293.3|2293.2|2292.9|2293.6|2293.3|2293.1|2292.8|11
1635525430000|2021-10-29 16:37:10|2293.3|2293|2293.1|2292.8|2293.3|2293|2292.9|2292.6|12
1635525440000|2021-10-29 16:37:20|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2293|2292.7|17
1635525450000|2021-10-29 16:37:30|2293.2|2292.9|2292.9|2292.6|2293.3|2293|2292.9|2292.6|15
1635525460000|2021-10-29 16:37:40|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|6
1635525470000|2021-10-29 16:37:50|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.7|2292.4|13
1635525480000|2021-10-29 16:38:00|2293|2292.7|2293.2|2292.9|2293.4|2293.1|2292.9|2292.6|58
1635525490000|2021-10-29 16:38:10|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|23
1635525500000|2021-10-29 16:38:20|2293.4|2293.1|2293.5|2293.2|2293.5|2293.2|2293.3|2293|19
1635525510000|2021-10-29 16:38:30|2293.4|2293.1|2292.9|2292.6|2293.5|2293.2|2292.9|2292.6|30
1635525520000|2021-10-29 16:38:40|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.9|2292.6|12
1635525530000|2021-10-29 16:38:50|2292.8|2292.5|2292.9|2292.6|2293|2292.7|2292.7|2292.4|21
1635525540000|2021-10-29 16:39:00|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.6|2292.3|73
1635525550000|2021-10-29 16:39:10|2292.8|2292.5|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|25
1635525560000|2021-10-29 16:39:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.8|2292.5|48
1635525570000|2021-10-29 16:39:30|2292.8|2292.5|2293.1|2292.8|2293.3|2293|2292.8|2292.5|111
1635525580000|2021-10-29 16:39:40|2293|2292.7|2293.7|2293.4|2293.7|2293.4|2292.9|2292.6|68
1635525590000|2021-10-29 16:39:50|2293.8|2293.5|2293.9|2293.6|2294|2293.7|2293.7|2293.4|15
1635525600000|2021-10-29 16:40:00|2294|2293.7|2293.9|2293.6|2294|2293.7|2293.8|2293.5|26
1635525610000|2021-10-29 16:40:10|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|17
1635525620000|2021-10-29 16:40:20|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.4|2293.1|11
1635525630000|2021-10-29 16:40:30|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|8
1635525640000|2021-10-29 16:40:40|2294|2293.7|2294.3|2294|2294.3|2294|2293.9|2293.6|9
1635525650000|2021-10-29 16:40:50|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|23
1635525660000|2021-10-29 16:41:00|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.3|2294|18
1635525670000|2021-10-29 16:41:10|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.3|2294|26
1635525680000|2021-10-29 16:41:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.3|2294|14
1635525690000|2021-10-29 16:41:30|2294.8|2294.5|2294.8|2294.5|2295|2294.7|2294.8|2294.5|45
1635525700000|2021-10-29 16:41:40|2294.7|2294.4|2295|2294.7|2295|2294.7|2294.6|2294.3|19
1635525710000|2021-10-29 16:41:50|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|51
1635525720000|2021-10-29 16:42:00|2295.3|2295|2295|2294.7|2295.4|2295.1|2295|2294.7|34
1635525730000|2021-10-29 16:42:10|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.7|2294.4|21
1635525740000|2021-10-29 16:42:20|2295|2294.7|2295.4|2295.1|2295.5|2295.2|2295|2294.7|25
1635525750000|2021-10-29 16:42:30|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.3|2295|18
1635525760000|2021-10-29 16:42:40|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|22
1635525770000|2021-10-29 16:42:50|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|14
1635525780000|2021-10-29 16:43:00|2295.3|2295|2295.3|2295|2295.4|2295.1|2295.3|2295|14
1635525790000|2021-10-29 16:43:10|2295.2|2294.9|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|37
1635525800000|2021-10-29 16:43:20|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.2|2294.9|45
1635525810000|2021-10-29 16:43:30|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295.2|2294.9|10
1635525820000|2021-10-29 16:43:40|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|12
1635525830000|2021-10-29 16:43:50|2295.4|2295.1|2295|2294.7|2295.5|2295.2|2295|2294.7|17
1635525840000|2021-10-29 16:44:00|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|26
1635525850000|2021-10-29 16:44:10|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|8
1635525860000|2021-10-29 16:44:20|2295.3|2295|2295.6|2295.3|2295.8|2295.5|2295.3|2295|56
1635525870000|2021-10-29 16:44:30|2295.7|2295.4|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|11
1635525880000|2021-10-29 16:44:40|2295.8|2295.5|2295.9|2295.6|2295.9|2295.6|2295.7|2295.4|14
1635525890000|2021-10-29 16:44:50|2295.8|2295.5|2296|2295.7|2296.1|2295.8|2295.8|2295.5|25
1635525900000|2021-10-29 16:45:00|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296|2295.7|55
1635525910000|2021-10-29 16:45:10|2296|2295.7|2296|2295.7|2296.2|2295.9|2295.9|2295.6|18
1635525920000|2021-10-29 16:45:20|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|22
1635525930000|2021-10-29 16:45:30|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|19
1635525940000|2021-10-29 16:45:40|2296.3|2296|2296.1|2295.8|2296.3|2296|2296|2295.7|27
1635525950000|2021-10-29 16:45:50|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.9|2295.6|14
1635525960000|2021-10-29 16:46:00|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|19
1635525970000|2021-10-29 16:46:10|2296.3|2296|2296.2|2295.9|2296.3|2296|2296|2295.7|8
1635525980000|2021-10-29 16:46:20|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|12
1635525990000|2021-10-29 16:46:30|2296.3|2296|2296|2295.7|2296.3|2296|2295.7|2295.4|26
1635526000000|2021-10-29 16:46:40|2295.9|2295.6|2295.9|2295.6|2296|2295.7|2295.9|2295.6|8
1635526010000|2021-10-29 16:46:50|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|3
1635526020000|2021-10-29 16:47:00|2295.8|2295.5|2295.8|2295.5|2296|2295.7|2295.8|2295.5|6
1635526030000|2021-10-29 16:47:10|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|11
1635526040000|2021-10-29 16:47:20|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|13
1635526050000|2021-10-29 16:47:30|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.3|2296|25
1635526060000|2021-10-29 16:47:40|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|18
1635526070000|2021-10-29 16:47:50|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.3|2296|25
1635526080000|2021-10-29 16:48:00|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|16
1635526090000|2021-10-29 16:48:10|2296.6|2296.3|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|31
1635526100000|2021-10-29 16:48:20|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.1|2295.8|35
1635526110000|2021-10-29 16:48:30|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|19
1635526120000|2021-10-29 16:48:40|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|15
1635526130000|2021-10-29 16:48:50|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|5
1635526140000|2021-10-29 16:49:00|2296.7|2296.4|2296.9|2296.6|2297|2296.7|2296.7|2296.4|25
1635526150000|2021-10-29 16:49:10|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.3|2296|17
1635526160000|2021-10-29 16:49:20|2296.5|2296.2|2296|2295.7|2296.5|2296.2|2296|2295.7|13
1635526170000|2021-10-29 16:49:30|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.6|2295.3|28
1635526180000|2021-10-29 16:49:40|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|8
1635526190000|2021-10-29 16:49:50|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.7|2295.4|12
1635526200000|2021-10-29 16:50:00|2295.7|2295.4|2295.9|2295.6|2295.9|2295.6|2295.6|2295.3|45
1635526210000|2021-10-29 16:50:10|2295.8|2295.5|2295.8|2295.5|2296|2295.7|2295.8|2295.5|9
1635526220000|2021-10-29 16:50:20|2295.9|2295.6|2295.5|2295.2|2295.9|2295.6|2295.3|2295|15
1635526230000|2021-10-29 16:50:30|2295.3|2295|2295.3|2295|2295.6|2295.3|2295.3|2295|30
1635526240000|2021-10-29 16:50:40|2295.4|2295.1|2295.3|2295|2295.4|2295.1|2295.3|2295|22
1635526250000|2021-10-29 16:50:50|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.3|2295|21
1635526260000|2021-10-29 16:51:00|2295.5|2295.2|2295.6|2295.3|2295.8|2295.5|2295.5|2295.2|7
1635526270000|2021-10-29 16:51:10|2295.5|2295.2|2296.1|2295.8|2296.1|2295.8|2295.4|2295.1|37
1635526280000|2021-10-29 16:51:20|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.9|2295.6|19
1635526290000|2021-10-29 16:51:30|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296|2295.7|14
1635526300000|2021-10-29 16:51:40|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.8|2295.5|13
1635526310000|2021-10-29 16:51:50|2295.8|2295.5|2296|2295.7|2296.1|2295.8|2295.8|2295.5|15
1635526320000|2021-10-29 16:52:00|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|15
1635526330000|2021-10-29 16:52:10|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|19
1635526340000|2021-10-29 16:52:20|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|13
1635526350000|2021-10-29 16:52:30|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|19
1635526360000|2021-10-29 16:52:40|2295.7|2295.4|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|18
1635526370000|2021-10-29 16:52:50|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|15
1635526380000|2021-10-29 16:53:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.2|2294.9|9
1635526390000|2021-10-29 16:53:10|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|14
1635526400000|2021-10-29 16:53:20|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|13
1635526410000|2021-10-29 16:53:30|2294.8|2294.5|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|26
1635526420000|2021-10-29 16:53:40|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|12
1635526430000|2021-10-29 16:53:50|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.7|2294.4|11
1635526440000|2021-10-29 16:54:00|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.7|2294.4|10
1635526450000|2021-10-29 16:54:10|2294.8|2294.5|2294.8|2294.5|2295|2294.7|2294.7|2294.4|16
1635526460000|2021-10-29 16:54:20|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.8|2294.5|8
1635526470000|2021-10-29 16:54:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295|2294.7|11
1635526480000|2021-10-29 16:54:40|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|13
1635526490000|2021-10-29 16:54:50|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|10
1635526500000|2021-10-29 16:55:00|2294.7|2294.4|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|14
1635526510000|2021-10-29 16:55:10|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|14
1635526520000|2021-10-29 16:55:20|2294.8|2294.5|2295.3|2295|2295.3|2295|2294.8|2294.5|13
1635526530000|2021-10-29 16:55:30|2295.2|2294.9|2295.5|2295.2|2295.7|2295.4|2295.2|2294.9|54
1635526540000|2021-10-29 16:55:40|2295.4|2295.1|2295.9|2295.6|2296.1|2295.8|2295.4|2295.1|29
1635526550000|2021-10-29 16:55:50|2295.8|2295.5|2295.5|2295.2|2295.9|2295.6|2295.5|2295.2|33
1635526560000|2021-10-29 16:56:00|2295.4|2295.1|2295.6|2295.3|2295.7|2295.4|2295.4|2295.1|11
1635526570000|2021-10-29 16:56:10|2295.5|2295.2|2295.8|2295.5|2295.9|2295.6|2295.4|2295.1|15
1635526580000|2021-10-29 16:56:20|2295.9|2295.6|2295.6|2295.3|2296|2295.7|2295.6|2295.3|13
1635526590000|2021-10-29 16:56:30|2295.7|2295.4|2295.4|2295.1|2295.7|2295.4|2295.4|2295.1|4
1635526600000|2021-10-29 16:56:40|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|7
1635526610000|2021-10-29 16:56:50|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|5
1635526620000|2021-10-29 16:57:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.3|2295|6
1635526630000|2021-10-29 16:57:10|2295.4|2295.1|2294.6|2294.3|2295.4|2295.1|2294.6|2294.3|23
1635526640000|2021-10-29 16:57:20|2294.7|2294.4|2294.2|2293.9|2294.7|2294.4|2294.2|2293.9|8
1635526650000|2021-10-29 16:57:30|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.3|2294|18
1635526660000|2021-10-29 16:57:40|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2294.3|2294|13
1635526670000|2021-10-29 16:57:50|2294.2|2293.9|2293.9|2293.6|2294.3|2294|2293.9|2293.6|13
1635526680000|2021-10-29 16:58:00|2294|2293.7|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|14
1635526690000|2021-10-29 16:58:10|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.5|2293.2|7
1635526700000|2021-10-29 16:58:20|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.4|2293.1|3
1635526710000|2021-10-29 16:58:30|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|17
1635526720000|2021-10-29 16:58:40|2293.3|2293|2293.6|2293.3|2293.7|2293.4|2293.3|2293|15
1635526730000|2021-10-29 16:58:50|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|17
1635526740000|2021-10-29 16:59:00|2293.6|2293.3|2293.3|2293|2293.6|2293.3|2293.1|2292.8|16
1635526750000|2021-10-29 16:59:10|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|5
1635526760000|2021-10-29 16:59:20|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.4|2293.1|1
1635526770000|2021-10-29 16:59:30|2293.5|2293.2|2293.9|2293.6|2293.9|2293.6|2293.3|2293|10
1635526780000|2021-10-29 16:59:40|2293.8|2293.5|2294.7|2294.4|2294.9|2294.6|2293.7|2293.4|8
1635526790000|2021-10-29 16:59:50|2294.8|2294.5|2294.6|2294.3|2294.8|2294.5|2294.4|2294.1|13
1635526800000|2021-10-29 17:00:00|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|26
1635526810000|2021-10-29 17:00:10|2294.5|2294.2|2294.5|2294.2|2294.6|2294.3|2294.5|2294.2|7
1635526820000|2021-10-29 17:00:20|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.7|2294.4|23
1635526830000|2021-10-29 17:00:30|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|14
1635526840000|2021-10-29 17:00:40|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|8
1635526850000|2021-10-29 17:00:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|8
1635526860000|2021-10-29 17:01:00|2294.5|2294.2|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|10
1635526870000|2021-10-29 17:01:10|2294.3|2294|2294.3|2294|2294.6|2294.3|2294.3|2294|8
1635526880000|2021-10-29 17:01:20|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2293.9|2293.6|25
1635526890000|2021-10-29 17:01:30|2293.9|2293.6|2293.9|2293.6|2294.1|2293.8|2293.9|2293.6|8
1635526900000|2021-10-29 17:01:40|2294|2293.7|2294|2293.7|2294|2293.7|2293.8|2293.5|13
1635526910000|2021-10-29 17:01:50|2293.9|2293.6|2294.2|2293.9|2294.2|2293.9|2293.9|2293.6|47
1635526920000|2021-10-29 17:02:00|2294.3|2294|2294.9|2294.6|2294.9|2294.6|2294.2|2293.9|64
1635526930000|2021-10-29 17:02:10|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.6|2294.3|37
1635526940000|2021-10-29 17:02:20|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.6|2294.3|35
1635526950000|2021-10-29 17:02:30|2294.7|2294.4|2295.3|2295|2295.3|2295|2294.7|2294.4|31
1635526960000|2021-10-29 17:02:40|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.1|2294.8|20
1635526970000|2021-10-29 17:02:50|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295|2294.7|13
1635526980000|2021-10-29 17:03:00|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|21
1635526990000|2021-10-29 17:03:10|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.8|2294.5|18
1635527000000|2021-10-29 17:03:20|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|15
1635527010000|2021-10-29 17:03:30|2295.1|2294.8|2295.6|2295.3|2295.6|2295.3|2295.1|2294.8|10
1635527020000|2021-10-29 17:03:40|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|16
1635527030000|2021-10-29 17:03:50|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|21
1635527040000|2021-10-29 17:04:00|2295.5|2295.2|2295.1|2294.8|2295.5|2295.2|2295.1|2294.8|17
1635527050000|2021-10-29 17:04:10|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|8
1635527060000|2021-10-29 17:04:20|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|11
1635527070000|2021-10-29 17:04:30|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295.1|2294.8|8
1635527080000|2021-10-29 17:04:40|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|0
1635527090000|2021-10-29 17:04:50|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|14
1635527100000|2021-10-29 17:05:00|2295.2|2294.9|2295|2294.7|2295.3|2295|2295|2294.7|15
1635527110000|2021-10-29 17:05:10|2294.9|2294.6|2294.7|2294.4|2294.9|2294.6|2294.6|2294.3|34
1635527120000|2021-10-29 17:05:20|2294.8|2294.5|2295.1|2294.8|2295.2|2294.9|2294.8|2294.5|63
1635527130000|2021-10-29 17:05:30|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.8|2294.5|16
1635527140000|2021-10-29 17:05:40|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.6|2294.3|70
1635527150000|2021-10-29 17:05:50|2295.1|2294.8|2294.8|2294.5|2295.1|2294.8|2294.8|2294.5|8
1635527160000|2021-10-29 17:06:00|2294.9|2294.6|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|7
1635527170000|2021-10-29 17:06:10|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|6
1635527180000|2021-10-29 17:06:20|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|8
1635527190000|2021-10-29 17:06:30|2294.9|2294.6|2295.3|2295|2295.3|2295|2294.8|2294.5|21
1635527200000|2021-10-29 17:06:40|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|32
1635527210000|2021-10-29 17:06:50|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|14
1635527220000|2021-10-29 17:07:00|2295.7|2295.4|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|5
1635527230000|2021-10-29 17:07:10|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.1|2294.8|18
1635527240000|2021-10-29 17:07:20|2295.3|2295|2294.9|2294.6|2295.3|2295|2294.9|2294.6|12
1635527250000|2021-10-29 17:07:30|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295|2294.7|16
1635527260000|2021-10-29 17:07:40|2295|2294.7|2295.3|2295|2295.4|2295.1|2295|2294.7|19
1635527270000|2021-10-29 17:07:50|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|12
1635527280000|2021-10-29 17:08:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.3|2295|9
1635527290000|2021-10-29 17:08:10|2295.4|2295.1|2295.6|2295.3|2295.6|2295.3|2295.3|2295|15
1635527300000|2021-10-29 17:08:20|2295.7|2295.4|2296|2295.7|2296.1|2295.8|2295.6|2295.3|22
1635527310000|2021-10-29 17:08:30|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296|2295.7|12
1635527320000|2021-10-29 17:08:40|2296.3|2296|2295.8|2295.5|2296.3|2296|2295.8|2295.5|12
1635527330000|2021-10-29 17:08:50|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.6|2295.3|7
1635527340000|2021-10-29 17:09:00|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.6|2295.3|4
1635527350000|2021-10-29 17:09:10|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|7
1635527360000|2021-10-29 17:09:20|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2296|2295.7|13
1635527370000|2021-10-29 17:09:30|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|10
1635527380000|2021-10-29 17:09:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|4
1635527390000|2021-10-29 17:09:50|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|4
1635527400000|2021-10-29 17:10:00|2296.8|2296.5|2296.9|2296.6|2297|2296.7|2296.8|2296.5|14
1635527410000|2021-10-29 17:10:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|1
1635527420000|2021-10-29 17:10:20|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.8|2296.5|19
1635527430000|2021-10-29 17:10:30|2297.2|2296.9|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|8
1635527440000|2021-10-29 17:10:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|12
1635527450000|2021-10-29 17:10:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|6
1635527460000|2021-10-29 17:11:00|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2296.9|2296.6|20
1635527470000|2021-10-29 17:11:10|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|15
1635527480000|2021-10-29 17:11:20|2297|2296.7|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|17
1635527490000|2021-10-29 17:11:30|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|10
1635527500000|2021-10-29 17:11:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|9
1635527510000|2021-10-29 17:11:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.2|2296.9|9
1635527520000|2021-10-29 17:12:00|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|13
1635527530000|2021-10-29 17:12:10|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|14
1635527540000|2021-10-29 17:12:20|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|16
1635527550000|2021-10-29 17:12:30|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|8
1635527560000|2021-10-29 17:12:40|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|4
1635527570000|2021-10-29 17:12:50|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|5
1635527580000|2021-10-29 17:13:00|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|13
1635527590000|2021-10-29 17:13:10|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.4|2296.1|4
1635527600000|2021-10-29 17:13:20|2296.4|2296.1|2296.8|2296.5|2296.8|2296.5|2296.4|2296.1|12
1635527610000|2021-10-29 17:13:30|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.6|2296.3|8
1635527620000|2021-10-29 17:13:40|2296.6|2296.3|2296.5|2296.2|2296.7|2296.4|2296.3|2296|23
1635527630000|2021-10-29 17:13:50|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|5
1635527640000|2021-10-29 17:14:00|2296.7|2296.4|2296.3|2296|2296.7|2296.4|2296.3|2296|22
1635527650000|2021-10-29 17:14:10|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|21
1635527660000|2021-10-29 17:14:20|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.1|2295.8|17
1635527670000|2021-10-29 17:14:30|2296.2|2295.9|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|12
1635527680000|2021-10-29 17:14:40|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|7
1635527690000|2021-10-29 17:14:50|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|6
1635527700000|2021-10-29 17:15:00|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2295.6|2295.3|15
1635527710000|2021-10-29 17:15:10|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.8|2295.5|5
1635527720000|2021-10-29 17:15:20|2295.8|2295.5|2295.6|2295.3|2296|2295.7|2295.6|2295.3|53
1635527730000|2021-10-29 17:15:30|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|6
1635527740000|2021-10-29 17:15:40|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|11
1635527750000|2021-10-29 17:15:50|2295.6|2295.3|2295.6|2295.3|2295.7|2295.4|2295.6|2295.3|4
1635527760000|2021-10-29 17:16:00|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.3|2295|5
1635527770000|2021-10-29 17:16:10|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|11
1635527780000|2021-10-29 17:16:20|2295.5|2295.2|2295.2|2294.9|2295.6|2295.3|2295.2|2294.9|8
1635527790000|2021-10-29 17:16:30|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.2|2294.9|20
1635527800000|2021-10-29 17:16:40|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|3
1635527810000|2021-10-29 17:16:50|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|1
1635527820000|2021-10-29 17:17:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|19
1635527830000|2021-10-29 17:17:10|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|7
1635527840000|2021-10-29 17:17:20|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|13
1635527850000|2021-10-29 17:17:30|2295.8|2295.5|2296.2|2295.9|2296.2|2295.9|2295.8|2295.5|11
1635527860000|2021-10-29 17:17:40|2296.1|2295.8|2296|2295.7|2296.1|2295.8|2295.9|2295.6|10
1635527870000|2021-10-29 17:17:50|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|11
1635527880000|2021-10-29 17:18:00|2296.3|2296|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|17
1635527890000|2021-10-29 17:18:10|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|6
1635527900000|2021-10-29 17:18:20|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|14
1635527910000|2021-10-29 17:18:30|2296|2295.7|2295.9|2295.6|2296|2295.7|2295.8|2295.5|13
1635527920000|2021-10-29 17:18:40|2295.7|2295.4|2296.1|2295.8|2296.1|2295.8|2295.7|2295.4|20
1635527930000|2021-10-29 17:18:50|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2296|2295.7|8
1635527940000|2021-10-29 17:19:00|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|7
1635527950000|2021-10-29 17:19:10|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.1|2295.8|9
1635527960000|2021-10-29 17:19:20|2296.1|2295.8|2296.2|2295.9|2296.4|2296.1|2296.1|2295.8|12
1635527970000|2021-10-29 17:19:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|9
1635527980000|2021-10-29 17:19:40|2296|2295.7|2296|2295.7|2296.1|2295.8|2295.9|2295.6|11
1635527990000|2021-10-29 17:19:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|5
1635528000000|2021-10-29 17:20:00|2295.7|2295.4|2295.3|2295|2295.8|2295.5|2295.2|2294.9|42
1635528010000|2021-10-29 17:20:10|2295.2|2294.9|2295.1|2294.8|2295.3|2295|2295|2294.7|16
1635528020000|2021-10-29 17:20:20|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295.2|2294.9|8
1635528030000|2021-10-29 17:20:30|2295.2|2294.9|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|15
1635528040000|2021-10-29 17:20:40|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|12
1635528050000|2021-10-29 17:20:50|2295.3|2295|2295.5|2295.2|2295.5|2295.2|2295.3|2295|4
1635528060000|2021-10-29 17:21:00|2295.4|2295.1|2295.3|2295|2295.6|2295.3|2295.3|2295|18
1635528070000|2021-10-29 17:21:10|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|23
1635528080000|2021-10-29 17:21:20|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.3|2295|26
1635528090000|2021-10-29 17:21:30|2295.5|2295.2|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|28
1635528100000|2021-10-29 17:21:40|2295.7|2295.4|2295.5|2295.2|2295.7|2295.4|2295.5|2295.2|22
1635528110000|2021-10-29 17:21:50|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295.4|2295.1|8
1635528120000|2021-10-29 17:22:00|2295.6|2295.3|2295.2|2294.9|2295.6|2295.3|2295.1|2294.8|16
1635528130000|2021-10-29 17:22:10|2295.3|2295|2295.3|2295|2295.3|2295|2295.2|2294.9|6
1635528140000|2021-10-29 17:22:20|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|3
1635528150000|2021-10-29 17:22:30|2295.3|2295|2295.1|2294.8|2295.3|2295|2295.1|2294.8|5
1635528160000|2021-10-29 17:22:40|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|7
1635528170000|2021-10-29 17:22:50|2295.2|2294.9|2295.2|2294.9|2295.3|2295|2295.2|2294.9|2
1635528180000|2021-10-29 17:23:00|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|4
1635528190000|2021-10-29 17:23:10|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|10
1635528200000|2021-10-29 17:23:20|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|6
1635528210000|2021-10-29 17:23:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295.1|2294.8|3
1635528220000|2021-10-29 17:23:40|2295.1|2294.8|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|17
1635528230000|2021-10-29 17:23:50|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|11
1635528240000|2021-10-29 17:24:00|2295|2294.7|2295|2294.7|2295.1|2294.8|2294.8|2294.5|11
1635528250000|2021-10-29 17:24:10|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.9|2294.6|5
1635528260000|2021-10-29 17:24:20|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|10
1635528270000|2021-10-29 17:24:30|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|8
1635528280000|2021-10-29 17:24:40|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.8|2294.5|10
1635528290000|2021-10-29 17:24:50|2294.8|2294.5|2294.9|2294.6|2295|2294.7|2294.8|2294.5|20
1635528300000|2021-10-29 17:25:00|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|14
1635528310000|2021-10-29 17:25:10|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|31
1635528320000|2021-10-29 17:25:20|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|14
1635528330000|2021-10-29 17:25:30|2294.8|2294.5|2294.7|2294.4|2294.9|2294.6|2294.7|2294.4|9
1635528340000|2021-10-29 17:25:40|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|23
1635528350000|2021-10-29 17:25:50|2294.9|2294.6|2295|2294.7|2295.1|2294.8|2294.8|2294.5|7
1635528360000|2021-10-29 17:26:00|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.8|2294.5|9
1635528370000|2021-10-29 17:26:10|2295|2294.7|2295|2294.7|2295.1|2294.8|2295|2294.7|5
1635528380000|2021-10-29 17:26:20|2294.9|2294.6|2294.8|2294.5|2295|2294.7|2294.8|2294.5|19
1635528390000|2021-10-29 17:26:30|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.7|2294.4|34
1635528400000|2021-10-29 17:26:40|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|8
1635528410000|2021-10-29 17:26:50|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|5
1635528420000|2021-10-29 17:27:00|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|15
1635528430000|2021-10-29 17:27:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.7|2294.4|20
1635528440000|2021-10-29 17:27:20|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|7
1635528450000|2021-10-29 17:27:30|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.4|2294.1|16
1635528460000|2021-10-29 17:27:40|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|4
1635528470000|2021-10-29 17:27:50|2294.4|2294.1|2294.4|2294.1|2294.5|2294.2|2294.3|2294|20
1635528480000|2021-10-29 17:28:00|2294.5|2294.2|2294.7|2294.4|2294.7|2294.4|2294.5|2294.2|27
1635528490000|2021-10-29 17:28:10|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|10
1635528500000|2021-10-29 17:28:20|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|6
1635528510000|2021-10-29 17:28:30|2294.3|2294|2294.5|2294.2|2294.5|2294.2|2294.3|2294|9
1635528520000|2021-10-29 17:28:40|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.6|2294.3|16
1635528530000|2021-10-29 17:28:50|2294.5|2294.2|2294.8|2294.5|2294.8|2294.5|2294.5|2294.2|9
1635528540000|2021-10-29 17:29:00|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|7
1635528550000|2021-10-29 17:29:10|2294.8|2294.5|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|3
1635528560000|2021-10-29 17:29:20|2294.9|2294.6|2294.9|2294.6|2295|2294.7|2294.8|2294.5|10
1635528570000|2021-10-29 17:29:30|2295|2294.7|2294.8|2294.5|2295|2294.7|2294.7|2294.4|12
1635528580000|2021-10-29 17:29:40|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|17
1635528590000|2021-10-29 17:29:50|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|14
1635528600000|2021-10-29 17:30:00|2295.1|2294.8|2294.5|2294.2|2295.1|2294.8|2294.5|2294.2|28
1635528610000|2021-10-29 17:30:10|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|14
1635528620000|2021-10-29 17:30:20|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|15
1635528630000|2021-10-29 17:30:30|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.8|2294.5|22
1635528640000|2021-10-29 17:30:40|2295.2|2294.9|2295|2294.7|2295.2|2294.9|2295|2294.7|19
1635528650000|2021-10-29 17:30:50|2295.1|2294.8|2294.9|2294.6|2295.1|2294.8|2294.7|2294.4|13
1635528660000|2021-10-29 17:31:00|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2295|2294.7|32
1635528670000|2021-10-29 17:31:10|2295|2294.7|2295.3|2295|2295.3|2295|2295|2294.7|16
1635528680000|2021-10-29 17:31:20|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|11
1635528690000|2021-10-29 17:31:30|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.5|2295.2|27
1635528700000|2021-10-29 17:31:40|2295.9|2295.6|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|40
1635528710000|2021-10-29 17:31:50|2296|2295.7|2296.1|2295.8|2296.2|2295.9|2296|2295.7|20
1635528720000|2021-10-29 17:32:00|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|22
1635528730000|2021-10-29 17:32:10|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.9|2295.6|18
1635528740000|2021-10-29 17:32:20|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|7
1635528750000|2021-10-29 17:32:30|2296.1|2295.8|2295.6|2295.3|2296.1|2295.8|2295.6|2295.3|14
1635528760000|2021-10-29 17:32:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|22
1635528770000|2021-10-29 17:32:50|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.6|2295.3|20
1635528780000|2021-10-29 17:33:00|2295.8|2295.5|2296|2295.7|2296|2295.7|2295.7|2295.4|13
1635528790000|2021-10-29 17:33:10|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296|2295.7|21
1635528800000|2021-10-29 17:33:20|2296.3|2296|2296.1|2295.8|2296.3|2296|2296|2295.7|19
1635528810000|2021-10-29 17:33:30|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|19
1635528820000|2021-10-29 17:33:40|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.3|2296|18
1635528830000|2021-10-29 17:33:50|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|5
1635528840000|2021-10-29 17:34:00|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|27
1635528850000|2021-10-29 17:34:10|2295.7|2295.4|2296.2|2295.9|2296.2|2295.9|2295.7|2295.4|24
1635528860000|2021-10-29 17:34:20|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|22
1635528870000|2021-10-29 17:34:30|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|41
1635528880000|2021-10-29 17:34:40|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|21
1635528890000|2021-10-29 17:34:50|2296.4|2296.1|2296.5|2296.2|2296.5|2296.2|2296.3|2296|16
1635528900000|2021-10-29 17:35:00|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|25
1635528910000|2021-10-29 17:35:10|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|60
1635528920000|2021-10-29 17:35:20|2296.6|2296.3|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|13
1635528930000|2021-10-29 17:35:30|2296.3|2296|2296.2|2295.9|2296.3|2296|2296|2295.7|36
1635528940000|2021-10-29 17:35:40|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|6
1635528950000|2021-10-29 17:35:50|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|10
1635528960000|2021-10-29 17:36:00|2295.9|2295.6|2296|2295.7|2296.1|2295.8|2295.9|2295.6|16
1635528970000|2021-10-29 17:36:10|2295.9|2295.6|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|6
1635528980000|2021-10-29 17:36:20|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|21
1635528990000|2021-10-29 17:36:30|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|16
1635529000000|2021-10-29 17:36:40|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|47
1635529010000|2021-10-29 17:36:50|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.8|2296.5|26
1635529020000|2021-10-29 17:37:00|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|23
1635529030000|2021-10-29 17:37:10|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|18
1635529040000|2021-10-29 17:37:20|2296.4|2296.1|2296.6|2296.3|2296.7|2296.4|2296.4|2296.1|10
1635529050000|2021-10-29 17:37:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|3
1635529060000|2021-10-29 17:37:40|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.7|2296.4|9
1635529070000|2021-10-29 17:37:50|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|11
1635529080000|2021-10-29 17:38:00|2296.7|2296.4|2296.9|2296.6|2297|2296.7|2296.7|2296.4|58
1635529090000|2021-10-29 17:38:10|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2297|2296.7|12
1635529100000|2021-10-29 17:38:20|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2297|2296.7|42
1635529110000|2021-10-29 17:38:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|25
1635529120000|2021-10-29 17:38:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|41
1635529130000|2021-10-29 17:38:50|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|37
1635529140000|2021-10-29 17:39:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|39
1635529150000|2021-10-29 17:39:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|44
1635529160000|2021-10-29 17:39:20|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|42
1635529170000|2021-10-29 17:39:30|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|31
1635529180000|2021-10-29 17:39:40|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.5|2297.2|87
1635529190000|2021-10-29 17:39:50|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.6|2297.3|19
1635529200000|2021-10-29 17:40:00|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.4|2297.1|26
1635529210000|2021-10-29 17:40:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|20
1635529220000|2021-10-29 17:40:20|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|24
1635529230000|2021-10-29 17:40:30|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|11
1635529240000|2021-10-29 17:40:40|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|15
1635529250000|2021-10-29 17:40:50|2297.1|2296.8|2297.1|2296.8|2297.2|2296.9|2297|2296.7|35
1635529260000|2021-10-29 17:41:00|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|18
1635529270000|2021-10-29 17:41:10|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|7
1635529280000|2021-10-29 17:41:20|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|13
1635529290000|2021-10-29 17:41:30|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.3|2297|13
1635529300000|2021-10-29 17:41:40|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|18
1635529310000|2021-10-29 17:41:50|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.5|2297.2|29
1635529320000|2021-10-29 17:42:00|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|25
1635529330000|2021-10-29 17:42:10|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.2|2297.9|30
1635529340000|2021-10-29 17:42:20|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|20
1635529350000|2021-10-29 17:42:30|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|22
1635529360000|2021-10-29 17:42:40|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|29
1635529370000|2021-10-29 17:42:50|2298.3|2298|2298.4|2298.1|2298.5|2298.2|2298.3|2298|21
1635529380000|2021-10-29 17:43:00|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|16
1635529390000|2021-10-29 17:43:10|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|18
1635529400000|2021-10-29 17:43:20|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|10
1635529410000|2021-10-29 17:43:30|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|30
1635529420000|2021-10-29 17:43:40|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.7|2298.4|45
1635529430000|2021-10-29 17:43:50|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.9|2298.6|9
1635529440000|2021-10-29 17:44:00|2299|2298.7|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|15
1635529450000|2021-10-29 17:44:10|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.9|2298.6|16
1635529460000|2021-10-29 17:44:20|2298.8|2298.5|2298.9|2298.6|2299|2298.7|2298.7|2298.4|11
1635529470000|2021-10-29 17:44:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|14
1635529480000|2021-10-29 17:44:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|9
1635529490000|2021-10-29 17:44:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|15
1635529500000|2021-10-29 17:45:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.2|2297.9|43
1635529510000|2021-10-29 17:45:10|2298.2|2297.9|2297.7|2297.4|2298.2|2297.9|2297.7|2297.4|44
1635529520000|2021-10-29 17:45:20|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|19
1635529530000|2021-10-29 17:45:30|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|27
1635529540000|2021-10-29 17:45:40|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.3|2297|30
1635529550000|2021-10-29 17:45:50|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|10
1635529560000|2021-10-29 17:46:00|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.3|2297|23
1635529570000|2021-10-29 17:46:10|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|15
1635529580000|2021-10-29 17:46:20|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.8|2296.5|32
1635529590000|2021-10-29 17:46:30|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|20
1635529600000|2021-10-29 17:46:40|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|9
1635529610000|2021-10-29 17:46:50|2297|2296.7|2297|2296.7|2297|2296.7|2296.9|2296.6|10
1635529620000|2021-10-29 17:47:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|10
1635529630000|2021-10-29 17:47:10|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|15
1635529640000|2021-10-29 17:47:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|13
1635529650000|2021-10-29 17:47:30|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|27
1635529660000|2021-10-29 17:47:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|38
1635529670000|2021-10-29 17:47:50|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297|2296.7|17
1635529680000|2021-10-29 17:48:00|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|28
1635529690000|2021-10-29 17:48:10|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|18
1635529700000|2021-10-29 17:48:20|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|7
1635529710000|2021-10-29 17:48:30|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|6
1635529720000|2021-10-29 17:48:40|2297.6|2297.3|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|10
1635529730000|2021-10-29 17:48:50|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.3|2297|10
1635529740000|2021-10-29 17:49:00|2297.3|2297|2297.7|2297.4|2297.7|2297.4|2297.3|2297|19
1635529750000|2021-10-29 17:49:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|10
1635529760000|2021-10-29 17:49:20|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|21
1635529770000|2021-10-29 17:49:30|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.9|2296.6|17
1635529780000|2021-10-29 17:49:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.9|2296.6|15
1635529790000|2021-10-29 17:49:50|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|6
1635529800000|2021-10-29 17:50:00|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.8|2296.5|29
1635529810000|2021-10-29 17:50:10|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.7|2296.4|22
1635529820000|2021-10-29 17:50:20|2296.7|2296.4|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|43
1635529830000|2021-10-29 17:50:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|48
1635529840000|2021-10-29 17:50:40|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|26
1635529850000|2021-10-29 17:50:50|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|19
1635529860000|2021-10-29 17:51:00|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|14
1635529870000|2021-10-29 17:51:10|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|10
1635529880000|2021-10-29 17:51:20|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|17
1635529890000|2021-10-29 17:51:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|12
1635529900000|2021-10-29 17:51:40|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|17
1635529910000|2021-10-29 17:51:50|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|8
1635529920000|2021-10-29 17:52:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|10
1635529930000|2021-10-29 17:52:10|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.3|2297|8
1635529940000|2021-10-29 17:52:20|2297.4|2297.1|2297.6|2297.3|2297.7|2297.4|2297.3|2297|13
1635529950000|2021-10-29 17:52:30|2297.8|2297.5|2297.9|2297.6|2298|2297.7|2297.8|2297.5|57
1635529960000|2021-10-29 17:52:40|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.8|2297.5|19
1635529970000|2021-10-29 17:52:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|11
1635529980000|2021-10-29 17:53:00|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|16
1635529990000|2021-10-29 17:53:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|7
1635530000000|2021-10-29 17:53:20|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|26
1635530010000|2021-10-29 17:53:30|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298.1|2297.8|13
1635530020000|2021-10-29 17:53:40|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|6
1635530030000|2021-10-29 17:53:50|2298|2297.7|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|4
1635530040000|2021-10-29 17:54:00|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|1
1635530050000|2021-10-29 17:54:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|18
1635530060000|2021-10-29 17:54:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|4
1635530070000|2021-10-29 17:54:30|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|14
1635530080000|2021-10-29 17:54:40|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|7
1635530090000|2021-10-29 17:54:50|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|7
1635530100000|2021-10-29 17:55:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|13
1635530110000|2021-10-29 17:55:10|2297.5|2297.2|2297.9|2297.6|2298|2297.7|2297.5|2297.2|9
1635530120000|2021-10-29 17:55:20|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.6|2297.3|24
1635530130000|2021-10-29 17:55:30|2297.7|2297.4|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|22
1635530140000|2021-10-29 17:55:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|8
1635530150000|2021-10-29 17:55:50|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|3
1635530160000|2021-10-29 17:56:00|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.3|2297|24
1635530170000|2021-10-29 17:56:10|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|22
1635530180000|2021-10-29 17:56:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.1|2296.8|9
1635530190000|2021-10-29 17:56:30|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297|2296.7|8
1635530200000|2021-10-29 17:56:40|2297|2296.7|2297.1|2296.8|2297.3|2297|2297|2296.7|13
1635530210000|2021-10-29 17:56:50|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|14
1635530220000|2021-10-29 17:57:00|2296.9|2296.6|2296.9|2296.6|2297.1|2296.8|2296.8|2296.5|21
1635530230000|2021-10-29 17:57:10|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.7|2296.4|17
1635530240000|2021-10-29 17:57:20|2297.2|2296.9|2297|2296.7|2297.3|2297|2297|2296.7|1
1635530250000|2021-10-29 17:57:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|5
1635530260000|2021-10-29 17:57:40|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|3
1635530270000|2021-10-29 17:57:50|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.4|2296.1|28
1635530280000|2021-10-29 17:58:00|2296.4|2296.1|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|40
1635530290000|2021-10-29 17:58:10|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|8
1635530300000|2021-10-29 17:58:20|2296.5|2296.2|2296.3|2296|2296.5|2296.2|2296.1|2295.8|25
1635530310000|2021-10-29 17:58:30|2296.4|2296.1|2296.3|2296|2296.5|2296.2|2296.3|2296|16
1635530320000|2021-10-29 17:58:40|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|9
1635530330000|2021-10-29 17:58:50|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2296.4|2296.1|9
1635530340000|2021-10-29 17:59:00|2296.6|2296.3|2296.9|2296.6|2297|2296.7|2296.6|2296.3|24
1635530350000|2021-10-29 17:59:10|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|24
1635530360000|2021-10-29 17:59:20|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|17
1635530370000|2021-10-29 17:59:30|2296.5|2296.2|2296.9|2296.6|2297|2296.7|2296.5|2296.2|8
1635530380000|2021-10-29 17:59:40|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|12
1635530390000|2021-10-29 17:59:50|2297|2296.7|2297.1|2296.8|2297.3|2297|2296.9|2296.6|24
1635530400000|2021-10-29 18:00:00|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|38
1635530410000|2021-10-29 18:00:10|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|23
1635530420000|2021-10-29 18:00:20|2296.6|2296.3|2296.2|2295.9|2296.7|2296.4|2296.1|2295.8|69
1635530430000|2021-10-29 18:00:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|18
1635530440000|2021-10-29 18:00:40|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|17
1635530450000|2021-10-29 18:00:50|2296.5|2296.2|2296.7|2296.4|2296.9|2296.6|2296.5|2296.2|39
1635530460000|2021-10-29 18:01:00|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.3|2296|23
1635530470000|2021-10-29 18:01:10|2296.5|2296.2|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|5
1635530480000|2021-10-29 18:01:20|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|4
1635530490000|2021-10-29 18:01:30|2296.6|2296.3|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|11
1635530500000|2021-10-29 18:01:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|16
1635530510000|2021-10-29 18:01:50|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|6
1635530520000|2021-10-29 18:02:00|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|36
1635530530000|2021-10-29 18:02:10|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|12
1635530540000|2021-10-29 18:02:20|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.5|2296.2|32
1635530550000|2021-10-29 18:02:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|22
1635530560000|2021-10-29 18:02:40|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.5|2296.2|27
1635530570000|2021-10-29 18:02:50|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|12
1635530580000|2021-10-29 18:03:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|24
1635530590000|2021-10-29 18:03:10|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|35
1635530600000|2021-10-29 18:03:20|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|23
1635530610000|2021-10-29 18:03:30|2297|2296.7|2297.4|2297.1|2297.5|2297.2|2297|2296.7|43
1635530620000|2021-10-29 18:03:40|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|19
1635530630000|2021-10-29 18:03:50|2297.2|2296.9|2296.8|2296.5|2297.3|2297|2296.8|2296.5|69
1635530640000|2021-10-29 18:04:00|2296.9|2296.6|2297|2296.7|2297.3|2297|2296.9|2296.6|118
1635530650000|2021-10-29 18:04:10|2296.9|2296.6|2296.8|2296.5|2297|2296.7|2296.7|2296.4|33
1635530660000|2021-10-29 18:04:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|25
1635530670000|2021-10-29 18:04:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|17
1635530680000|2021-10-29 18:04:40|2296.6|2296.3|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|10
1635530690000|2021-10-29 18:04:50|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|25
1635530700000|2021-10-29 18:05:00|2297|2296.7|2297|2296.7|2297.2|2296.9|2297|2296.7|11
1635530710000|2021-10-29 18:05:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|29
1635530720000|2021-10-29 18:05:20|2297.2|2296.9|2297.1|2296.8|2297.3|2297|2297.1|2296.8|15
1635530730000|2021-10-29 18:05:30|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|12
1635530740000|2021-10-29 18:05:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.9|2296.6|17
1635530750000|2021-10-29 18:05:50|2297.2|2296.9|2296.6|2296.3|2297.2|2296.9|2296.6|2296.3|39
1635530760000|2021-10-29 18:06:00|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|21
1635530770000|2021-10-29 18:06:10|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|24
1635530780000|2021-10-29 18:06:20|2296.7|2296.4|2296.3|2296|2296.8|2296.5|2296.3|2296|37
1635530790000|2021-10-29 18:06:30|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|43
1635530800000|2021-10-29 18:06:40|2296.1|2295.8|2296.3|2296|2296.5|2296.2|2296.1|2295.8|20
1635530810000|2021-10-29 18:06:50|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|14
1635530820000|2021-10-29 18:07:00|2296.3|2296|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|20
1635530830000|2021-10-29 18:07:10|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|28
1635530840000|2021-10-29 18:07:20|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|12
1635530850000|2021-10-29 18:07:30|2296.4|2296.1|2296.5|2296.2|2296.7|2296.4|2296.3|2296|36
1635530860000|2021-10-29 18:07:40|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|32
1635530870000|2021-10-29 18:07:50|2296.9|2296.6|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|37
1635530880000|2021-10-29 18:08:00|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|26
1635530890000|2021-10-29 18:08:10|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|41
1635530900000|2021-10-29 18:08:20|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|64
1635530910000|2021-10-29 18:08:30|2297|2296.7|2297|2296.7|2297.2|2296.9|2296.9|2296.6|49
1635530920000|2021-10-29 18:08:40|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|25
1635530930000|2021-10-29 18:08:50|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.8|2296.5|6
1635530940000|2021-10-29 18:09:00|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.3|2296|21
1635530950000|2021-10-29 18:09:10|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|10
1635530960000|2021-10-29 18:09:20|2296.1|2295.8|2296.2|2295.9|2296.3|2296|2296.1|2295.8|14
1635530970000|2021-10-29 18:09:30|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|6
1635530980000|2021-10-29 18:09:40|2296.3|2296|2296.3|2296|2296.4|2296.1|2296.1|2295.8|10
1635530990000|2021-10-29 18:09:50|2296.2|2295.9|2296.2|2295.9|2296.3|2296|2296.2|2295.9|1
1635531000000|2021-10-29 18:10:00|2296.4|2296.1|2295.8|2295.5|2296.4|2296.1|2295.7|2295.4|41
1635531010000|2021-10-29 18:10:10|2295.7|2295.4|2295.6|2295.3|2295.7|2295.4|2295.5|2295.2|35
1635531020000|2021-10-29 18:10:20|2295.7|2295.4|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|17
1635531030000|2021-10-29 18:10:30|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.4|2295.1|17
1635531040000|2021-10-29 18:10:40|2295.4|2295.1|2295|2294.7|2295.4|2295.1|2295|2294.7|52
1635531050000|2021-10-29 18:10:50|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|9
1635531060000|2021-10-29 18:11:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.2|2294.9|29
1635531070000|2021-10-29 18:11:10|2295.3|2295|2296|2295.7|2296|2295.7|2295.3|2295|27
1635531080000|2021-10-29 18:11:20|2295.9|2295.6|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|13
1635531090000|2021-10-29 18:11:30|2295.3|2295|2295|2294.7|2295.3|2295|2295|2294.7|15
1635531100000|2021-10-29 18:11:40|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2294.8|2294.5|17
1635531110000|2021-10-29 18:11:50|2295.1|2294.8|2295|2294.7|2295.3|2295|2295|2294.7|29
1635531120000|2021-10-29 18:12:00|2294.9|2294.6|2294.6|2294.3|2295|2294.7|2294.6|2294.3|22
1635531130000|2021-10-29 18:12:10|2294.7|2294.4|2294.7|2294.4|2294.8|2294.5|2294.5|2294.2|12
1635531140000|2021-10-29 18:12:20|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|24
1635531150000|2021-10-29 18:12:30|2294.6|2294.3|2294.1|2293.8|2294.6|2294.3|2294.1|2293.8|31
1635531160000|2021-10-29 18:12:40|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|19
1635531170000|2021-10-29 18:12:50|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|8
1635531180000|2021-10-29 18:13:00|2294.2|2293.9|2294.5|2294.2|2294.6|2294.3|2294.2|2293.9|21
1635531190000|2021-10-29 18:13:10|2294.4|2294.1|2294.3|2294|2294.5|2294.2|2294.2|2293.9|5
1635531200000|2021-10-29 18:13:20|2294.4|2294.1|2294.2|2293.9|2294.6|2294.3|2294.2|2293.9|8
1635531210000|2021-10-29 18:13:30|2294.3|2294|2294.3|2294|2294.3|2294|2294.2|2293.9|6
1635531220000|2021-10-29 18:13:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|6
1635531230000|2021-10-29 18:13:50|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|21
1635531240000|2021-10-29 18:14:00|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2293.7|2293.4|106
1635531250000|2021-10-29 18:14:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|24
1635531260000|2021-10-29 18:14:20|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294.2|2293.9|19
1635531270000|2021-10-29 18:14:30|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294.1|2293.8|6
1635531280000|2021-10-29 18:14:40|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2294.1|2293.8|8
1635531290000|2021-10-29 18:14:50|2294.3|2294|2294.3|2294|2294.5|2294.2|2294.3|2294|7
1635531300000|2021-10-29 18:15:00|2294.2|2293.9|2294.2|2293.9|2294.3|2294|2294|2293.7|34
1635531310000|2021-10-29 18:15:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.1|2293.8|10
1635531320000|2021-10-29 18:15:20|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2294.1|2293.8|46
1635531330000|2021-10-29 18:15:30|2294|2293.7|2294|2293.7|2294.1|2293.8|2294|2293.7|6
1635531340000|2021-10-29 18:15:40|2293.8|2293.5|2293.1|2292.8|2293.8|2293.5|2293.1|2292.8|104
1635531350000|2021-10-29 18:15:50|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|40
1635531360000|2021-10-29 18:16:00|2293.3|2293|2293.1|2292.8|2293.3|2293|2293|2292.7|47
1635531370000|2021-10-29 18:16:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|20
1635531380000|2021-10-29 18:16:20|2293.1|2292.8|2293|2292.7|2293.2|2292.9|2292.7|2292.4|87
1635531390000|2021-10-29 18:16:30|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.9|2292.6|26
1635531400000|2021-10-29 18:16:40|2293.1|2292.8|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|26
1635531410000|2021-10-29 18:16:50|2292.8|2292.5|2292.9|2292.6|2292.9|2292.6|2292.7|2292.4|13
1635531420000|2021-10-29 18:17:00|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|37
1635531430000|2021-10-29 18:17:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|27
1635531440000|2021-10-29 18:17:20|2293.5|2293.2|2293.4|2293.1|2293.6|2293.3|2293.1|2292.8|56
1635531450000|2021-10-29 18:17:30|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|18
1635531460000|2021-10-29 18:17:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1635531470000|2021-10-29 18:17:50|2293.3|2293|2293.4|2293.1|2293.5|2293.2|2293.3|2293|8
1635531480000|2021-10-29 18:18:00|2293.3|2293|2293.3|2293|2293.4|2293.1|2293.3|2293|10
1635531490000|2021-10-29 18:18:10|2293.2|2292.9|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|17
1635531500000|2021-10-29 18:18:20|2293.5|2293.2|2293.2|2292.9|2293.8|2293.5|2293.2|2292.9|100
1635531510000|2021-10-29 18:18:30|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.9|2292.6|83
1635531520000|2021-10-29 18:18:40|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|28
1635531530000|2021-10-29 18:18:50|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.2|2292.9|25
1635531540000|2021-10-29 18:19:00|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|15
1635531550000|2021-10-29 18:19:10|2293.6|2293.3|2294|2293.7|2294|2293.7|2293.6|2293.3|13
1635531560000|2021-10-29 18:19:20|2293.9|2293.6|2293.8|2293.5|2294.1|2293.8|2293.7|2293.4|18
1635531570000|2021-10-29 18:19:30|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.4|2293.1|24
1635531580000|2021-10-29 18:19:40|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.3|2293|12
1635531590000|2021-10-29 18:19:50|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.3|2293|15
1635531600000|2021-10-29 18:20:00|2293.5|2293.2|2293.7|2293.4|2293.8|2293.5|2293.5|2293.2|44
1635531610000|2021-10-29 18:20:10|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|19
1635531620000|2021-10-29 18:20:20|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|24
1635531630000|2021-10-29 18:20:30|2294|2293.7|2293.7|2293.4|2294.1|2293.8|2293.7|2293.4|55
1635531640000|2021-10-29 18:20:40|2293.8|2293.5|2293.4|2293.1|2293.8|2293.5|2293.4|2293.1|15
1635531650000|2021-10-29 18:20:50|2293.3|2293|2293.5|2293.2|2293.5|2293.2|2293.3|2293|16
1635531660000|2021-10-29 18:21:00|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.1|2292.8|16
1635531670000|2021-10-29 18:21:10|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|19
1635531680000|2021-10-29 18:21:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|10
1635531690000|2021-10-29 18:21:30|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|43
1635531700000|2021-10-29 18:21:40|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|16
1635531710000|2021-10-29 18:21:50|2293.1|2292.8|2293.3|2293|2293.5|2293.2|2293.1|2292.8|18
1635531720000|2021-10-29 18:22:00|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293.1|2292.8|52
1635531730000|2021-10-29 18:22:10|2293.2|2292.9|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|60
1635531740000|2021-10-29 18:22:20|2293.3|2293|2293.2|2292.9|2293.5|2293.2|2293.1|2292.8|34
1635531750000|2021-10-29 18:22:30|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2292.9|2292.6|33
1635531760000|2021-10-29 18:22:40|2292.9|2292.6|2292.8|2292.5|2293|2292.7|2292.8|2292.5|20
1635531770000|2021-10-29 18:22:50|2292.9|2292.6|2292.8|2292.5|2293.1|2292.8|2292.6|2292.3|44
1635531780000|2021-10-29 18:23:00|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.8|2292.5|22
1635531790000|2021-10-29 18:23:10|2292.9|2292.6|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|19
1635531800000|2021-10-29 18:23:20|2292.9|2292.6|2292.2|2291.9|2292.9|2292.6|2292.2|2291.9|103
1635531810000|2021-10-29 18:23:30|2292.1|2291.8|2291.7|2291.4|2292.2|2291.9|2291.7|2291.4|235
1635531820000|2021-10-29 18:23:40|2291.6|2291.3|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|74
1635531830000|2021-10-29 18:23:50|2291.2|2290.9|2290.8|2290.5|2291.3|2291|2290.8|2290.5|127
1635531840000|2021-10-29 18:24:00|2290.9|2290.6|2291.1|2290.8|2291.4|2291.1|2290.8|2290.5|65
1635531850000|2021-10-29 18:24:10|2291|2290.7|2291.3|2291|2291.4|2291.1|2291|2290.7|57
1635531860000|2021-10-29 18:24:20|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2291|2290.7|18
1635531870000|2021-10-29 18:24:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.8|2290.5|36
1635531880000|2021-10-29 18:24:40|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|27
1635531890000|2021-10-29 18:24:50|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|6
1635531900000|2021-10-29 18:25:00|2291.3|2291|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|43
1635531910000|2021-10-29 18:25:10|2291.3|2291|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|18
1635531920000|2021-10-29 18:25:20|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2290.9|2290.6|50
1635531930000|2021-10-29 18:25:30|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.8|2290.5|18
1635531940000|2021-10-29 18:25:40|2290.8|2290.5|2290.3|2290|2290.8|2290.5|2290.3|2290|41
1635531950000|2021-10-29 18:25:50|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.2|2289.9|29
1635531960000|2021-10-29 18:26:00|2290.4|2290.1|2290.6|2290.3|2291|2290.7|2290.3|2290|38
1635531970000|2021-10-29 18:26:10|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|32
1635531980000|2021-10-29 18:26:20|2290.7|2290.4|2290.8|2290.5|2291|2290.7|2290.7|2290.4|21
1635531990000|2021-10-29 18:26:30|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.3|2290|67
1635532000000|2021-10-29 18:26:40|2290.4|2290.1|2290.4|2290.1|2290.6|2290.3|2290.3|2290|42
1635532010000|2021-10-29 18:26:50|2290.3|2290|2290.7|2290.4|2290.8|2290.5|2290.3|2290|15
1635532020000|2021-10-29 18:27:00|2290.6|2290.3|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|27
1635532030000|2021-10-29 18:27:10|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.6|2290.3|29
1635532040000|2021-10-29 18:27:20|2290.6|2290.3|2290.9|2290.6|2291.1|2290.8|2290.5|2290.2|50
1635532050000|2021-10-29 18:27:30|2291|2290.7|2291|2290.7|2291.1|2290.8|2290.9|2290.6|30
1635532060000|2021-10-29 18:27:40|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|44
1635532070000|2021-10-29 18:27:50|2290.9|2290.6|2291.5|2291.2|2291.6|2291.3|2290.9|2290.6|61
1635532080000|2021-10-29 18:28:00|2291.6|2291.3|2290.9|2290.6|2291.6|2291.3|2290.9|2290.6|41
1635532090000|2021-10-29 18:28:10|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|21
1635532100000|2021-10-29 18:28:20|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.6|2290.3|21
1635532110000|2021-10-29 18:28:30|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|17
1635532120000|2021-10-29 18:28:40|2290.6|2290.3|2290.7|2290.4|2290.8|2290.5|2290.6|2290.3|8
1635532130000|2021-10-29 18:28:50|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2290.5|2290.2|45
1635532140000|2021-10-29 18:29:00|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.2|2289.9|21
1635532150000|2021-10-29 18:29:10|2290.4|2290.1|2290.5|2290.2|2290.5|2290.2|2290.3|2290|25
1635532160000|2021-10-29 18:29:20|2290.4|2290.1|2290.3|2290|2290.5|2290.2|2290.3|2290|16
1635532170000|2021-10-29 18:29:30|2290.4|2290.1|2290|2289.7|2290.4|2290.1|2290|2289.7|31
1635532180000|2021-10-29 18:29:40|2290.2|2289.9|2290.3|2290|2290.3|2290|2290.2|2289.9|18
1635532190000|2021-10-29 18:29:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.2|2289.9|15
1635532200000|2021-10-29 18:30:00|2290.1|2289.8|2289.8|2289.5|2290.2|2289.9|2289.8|2289.5|34
1635532210000|2021-10-29 18:30:10|2289.7|2289.4|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|46
1635532220000|2021-10-29 18:30:20|2289.6|2289.3|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|108
1635532230000|2021-10-29 18:30:30|2289|2288.7|2289.2|2288.9|2289.3|2289|2288.9|2288.6|89
1635532240000|2021-10-29 18:30:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289|2288.7|91
1635532250000|2021-10-29 18:30:50|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.2|2288.9|195
1635532260000|2021-10-29 18:31:00|2289.1|2288.8|2289.3|2289|2289.4|2289.1|2289.1|2288.8|44
1635532270000|2021-10-29 18:31:10|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2289.1|2288.8|36
1635532280000|2021-10-29 18:31:20|2289|2288.7|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|38
1635532290000|2021-10-29 18:31:30|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|36
1635532300000|2021-10-29 18:31:40|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2288.7|2288.4|15
1635532310000|2021-10-29 18:31:50|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2288.9|2288.6|32
1635532320000|2021-10-29 18:32:00|2289.5|2289.2|2289.3|2289|2289.5|2289.2|2289.3|2289|20
1635532330000|2021-10-29 18:32:10|2289.2|2288.9|2288.4|2288.1|2289.2|2288.9|2288.4|2288.1|120
1635532340000|2021-10-29 18:32:20|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|14
1635532350000|2021-10-29 18:32:30|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|9
1635532360000|2021-10-29 18:32:40|2288.5|2288.2|2288.7|2288.4|2288.9|2288.6|2288.4|2288.1|40
1635532370000|2021-10-29 18:32:50|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.3|2288|18
1635532380000|2021-10-29 18:33:00|2288.3|2288|2288.5|2288.2|2288.8|2288.5|2288.3|2288|53
1635532390000|2021-10-29 18:33:10|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|39
1635532400000|2021-10-29 18:33:20|2288.3|2288|2288.4|2288.1|2288.5|2288.2|2288.3|2288|54
1635532410000|2021-10-29 18:33:30|2288.3|2288|2288.9|2288.6|2288.9|2288.6|2288.3|2288|98
1635532420000|2021-10-29 18:33:40|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|27
1635532430000|2021-10-29 18:33:50|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|53
1635532440000|2021-10-29 18:34:00|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289|2288.7|49
1635532450000|2021-10-29 18:34:10|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|52
1635532460000|2021-10-29 18:34:20|2288.6|2288.3|2287.9|2287.6|2288.6|2288.3|2287.9|2287.6|101
1635532470000|2021-10-29 18:34:30|2288|2287.7|2288.1|2287.8|2288.2|2287.9|2287.9|2287.6|65
1635532480000|2021-10-29 18:34:40|2288.2|2287.9|2288|2287.7|2288.2|2287.9|2287.9|2287.6|26
1635532490000|2021-10-29 18:34:50|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.6|2287.3|177
1635532500000|2021-10-29 18:35:00|2288|2287.7|2289.3|2289|2289.3|2289|2288|2287.7|84
1635532510000|2021-10-29 18:35:10|2289|2288.7|2289.7|2289.4|2289.8|2289.5|2288.9|2288.6|101
1635532520000|2021-10-29 18:35:20|2289.8|2289.5|2289.5|2289.2|2289.9|2289.6|2289.3|2289|39
1635532530000|2021-10-29 18:35:30|2289.6|2289.3|2289.3|2289|2289.7|2289.4|2289.3|2289|51
1635532540000|2021-10-29 18:35:40|2289.4|2289.1|2289.3|2289|2289.6|2289.3|2289.3|2289|10
1635532550000|2021-10-29 18:35:50|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2289.2|2288.9|35
1635532560000|2021-10-29 18:36:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|54
1635532570000|2021-10-29 18:36:10|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|40
1635532580000|2021-10-29 18:36:20|2289.7|2289.4|2289.5|2289.2|2289.8|2289.5|2289.3|2289|47
1635532590000|2021-10-29 18:36:30|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.4|2289.1|13
1635532600000|2021-10-29 18:36:40|2289.6|2289.3|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|27
1635532610000|2021-10-29 18:36:50|2289.8|2289.5|2290.2|2289.9|2290.2|2289.9|2289.7|2289.4|27
1635532620000|2021-10-29 18:37:00|2290.3|2290|2291|2290.7|2291|2290.7|2290.2|2289.9|68
1635532630000|2021-10-29 18:37:10|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291|2290.7|52
1635532640000|2021-10-29 18:37:20|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.9|2290.6|28
1635532650000|2021-10-29 18:37:30|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|37
1635532660000|2021-10-29 18:37:40|2291.2|2290.9|2291.2|2290.9|2291.3|2291|2291.2|2290.9|11
1635532670000|2021-10-29 18:37:50|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|45
1635532680000|2021-10-29 18:38:00|2291.4|2291.1|2290.8|2290.5|2291.4|2291.1|2290.8|2290.5|46
1635532690000|2021-10-29 18:38:10|2290.9|2290.6|2290.8|2290.5|2290.9|2290.6|2290.5|2290.2|78
1635532700000|2021-10-29 18:38:20|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|16
1635532710000|2021-10-29 18:38:30|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|21
1635532720000|2021-10-29 18:38:40|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.8|2290.5|29
1635532730000|2021-10-29 18:38:50|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|24
1635532740000|2021-10-29 18:39:00|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|29
1635532750000|2021-10-29 18:39:10|2290.9|2290.6|2290.4|2290.1|2290.9|2290.6|2290.4|2290.1|53
1635532760000|2021-10-29 18:39:20|2290.5|2290.2|2290.1|2289.8|2290.5|2290.2|2290.1|2289.8|34
1635532770000|2021-10-29 18:39:30|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2290.1|2289.8|33
1635532780000|2021-10-29 18:39:40|2290.1|2289.8|2290.3|2290|2290.5|2290.2|2290.1|2289.8|21
1635532790000|2021-10-29 18:39:50|2290.2|2289.9|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|35
1635532800000|2021-10-29 18:40:00|2290.5|2290.2|2290.6|2290.3|2290.8|2290.5|2290.5|2290.2|42
1635532810000|2021-10-29 18:40:10|2290.5|2290.2|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|9
1635532820000|2021-10-29 18:40:20|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.4|2290.1|53
1635532830000|2021-10-29 18:40:30|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.4|2290.1|83
1635532840000|2021-10-29 18:40:40|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|27
1635532850000|2021-10-29 18:40:50|2290.7|2290.4|2290.7|2290.4|2291.1|2290.8|2290.6|2290.3|34
1635532860000|2021-10-29 18:41:00|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2290.3|2290|25
1635532870000|2021-10-29 18:41:10|2290.3|2290|2290.1|2289.8|2290.3|2290|2290|2289.7|19
1635532880000|2021-10-29 18:41:20|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|14
1635532890000|2021-10-29 18:41:30|2290.1|2289.8|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|49
1635532900000|2021-10-29 18:41:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.2|2289.9|11
1635532910000|2021-10-29 18:41:50|2290.2|2289.9|2290.4|2290.1|2290.6|2290.3|2290.2|2289.9|10
1635532920000|2021-10-29 18:42:00|2290.3|2290|2290.6|2290.3|2290.7|2290.4|2290.3|2290|21
1635532930000|2021-10-29 18:42:10|2290.8|2290.5|2290.9|2290.6|2291|2290.7|2290.7|2290.4|23
1635532940000|2021-10-29 18:42:20|2290.8|2290.5|2291.2|2290.9|2291.2|2290.9|2290.8|2290.5|40
1635532950000|2021-10-29 18:42:30|2291.1|2290.8|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|30
1635532960000|2021-10-29 18:42:40|2291|2290.7|2291.1|2290.8|2291.1|2290.8|2290.9|2290.6|18
1635532970000|2021-10-29 18:42:50|2291.3|2291|2291.4|2291.1|2291.6|2291.3|2291.2|2290.9|25
1635532980000|2021-10-29 18:43:00|2291.5|2291.2|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|34
1635532990000|2021-10-29 18:43:10|2291.5|2291.2|2291.8|2291.5|2291.9|2291.6|2291.4|2291.1|61
1635533000000|2021-10-29 18:43:20|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|48
1635533010000|2021-10-29 18:43:30|2292|2291.7|2292.1|2291.8|2292.3|2292|2292|2291.7|51
1635533020000|2021-10-29 18:43:40|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|44
1635533030000|2021-10-29 18:43:50|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|57
1635533040000|2021-10-29 18:44:00|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.5|2291.2|29
1635533050000|2021-10-29 18:44:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|10
1635533060000|2021-10-29 18:44:20|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.4|2291.1|10
1635533070000|2021-10-29 18:44:30|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.4|2291.1|17
1635533080000|2021-10-29 18:44:40|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|66
1635533090000|2021-10-29 18:44:50|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.1|2291.8|34
1635533100000|2021-10-29 18:45:00|2292.4|2292.1|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|19
1635533110000|2021-10-29 18:45:10|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|28
1635533120000|2021-10-29 18:45:20|2292.3|2292|2291.4|2291.1|2292.3|2292|2291.4|2291.1|70
1635533130000|2021-10-29 18:45:30|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|27
1635533140000|2021-10-29 18:45:40|2291.3|2291|2291.4|2291.1|2291.5|2291.2|2291.3|2291|18
1635533150000|2021-10-29 18:45:50|2291.5|2291.2|2291.1|2290.8|2291.6|2291.3|2291.1|2290.8|23
1635533160000|2021-10-29 18:46:00|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.7|2290.4|88
1635533170000|2021-10-29 18:46:10|2290.8|2290.5|2290.6|2290.3|2290.9|2290.6|2290.6|2290.3|20
1635533180000|2021-10-29 18:46:20|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.7|2290.4|20
1635533190000|2021-10-29 18:46:30|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.8|2290.5|14
1635533200000|2021-10-29 18:46:40|2290.7|2290.4|2290.9|2290.6|2290.9|2290.6|2290.7|2290.4|20
1635533210000|2021-10-29 18:46:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|8
1635533220000|2021-10-29 18:47:00|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|18
1635533230000|2021-10-29 18:47:10|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.6|2290.3|20
1635533240000|2021-10-29 18:47:20|2290.7|2290.4|2290.3|2290|2290.8|2290.5|2290.3|2290|31
1635533250000|2021-10-29 18:47:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.4|2290.1|17
1635533260000|2021-10-29 18:47:40|2290.3|2290|2289.7|2289.4|2290.4|2290.1|2289.7|2289.4|54
1635533270000|2021-10-29 18:47:50|2289.8|2289.5|2289.8|2289.5|2290.1|2289.8|2289.7|2289.4|44
1635533280000|2021-10-29 18:48:00|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.7|2289.4|49
1635533290000|2021-10-29 18:48:10|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|19
1635533300000|2021-10-29 18:48:20|2289.9|2289.6|2291|2290.7|2291|2290.7|2289.9|2289.6|76
1635533310000|2021-10-29 18:48:30|2290.9|2290.6|2290.8|2290.5|2291|2290.7|2290.7|2290.4|43
1635533320000|2021-10-29 18:48:40|2290.7|2290.4|2290.7|2290.4|2291|2290.7|2290.6|2290.3|25
1635533330000|2021-10-29 18:48:50|2290.8|2290.5|2291.1|2290.8|2291.2|2290.9|2290.8|2290.5|33
1635533340000|2021-10-29 18:49:00|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.6|2290.3|9
1635533350000|2021-10-29 18:49:10|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|8
1635533360000|2021-10-29 18:49:20|2290.6|2290.3|2290.8|2290.5|2290.9|2290.6|2290.6|2290.3|25
1635533370000|2021-10-29 18:49:30|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|23
1635533380000|2021-10-29 18:49:40|2290.8|2290.5|2290.8|2290.5|2290.9|2290.6|2290.7|2290.4|10
1635533390000|2021-10-29 18:49:50|2290.9|2290.6|2291.2|2290.9|2291.3|2291|2290.9|2290.6|11
1635533400000|2021-10-29 18:50:00|2291.3|2291|2290.8|2290.5|2291.3|2291|2290.7|2290.4|38
1635533410000|2021-10-29 18:50:10|2290.9|2290.6|2291|2290.7|2291.1|2290.8|2290.9|2290.6|14
1635533420000|2021-10-29 18:50:20|2291.1|2290.8|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|30
1635533430000|2021-10-29 18:50:30|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|11
1635533440000|2021-10-29 18:50:40|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.3|2291|7
1635533450000|2021-10-29 18:50:50|2291.2|2290.9|2291.3|2291|2291.4|2291.1|2291.2|2290.9|18
1635533460000|2021-10-29 18:51:00|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291.2|2290.9|14
1635533470000|2021-10-29 18:51:10|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|12
1635533480000|2021-10-29 18:51:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.4|2291.1|9
1635533490000|2021-10-29 18:51:30|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.2|2290.9|21
1635533500000|2021-10-29 18:51:40|2291.2|2290.9|2291.1|2290.8|2291.4|2291.1|2291|2290.7|7
1635533510000|2021-10-29 18:51:50|2291|2290.7|2290.9|2290.6|2291|2290.7|2290.8|2290.5|18
1635533520000|2021-10-29 18:52:00|2291|2290.7|2291.6|2291.3|2291.6|2291.3|2291|2290.7|11
1635533530000|2021-10-29 18:52:10|2291.7|2291.4|2291.3|2291|2291.7|2291.4|2291.3|2291|20
1635533540000|2021-10-29 18:52:20|2291.4|2291.1|2291.5|2291.2|2291.5|2291.2|2291.3|2291|14
1635533550000|2021-10-29 18:52:30|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|19
1635533560000|2021-10-29 18:52:40|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.2|2290.9|11
1635533570000|2021-10-29 18:52:50|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|19
1635533580000|2021-10-29 18:53:00|2291.6|2291.3|2291.3|2291|2291.6|2291.3|2291.3|2291|8
1635533590000|2021-10-29 18:53:10|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|8
1635533600000|2021-10-29 18:53:20|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|19
1635533610000|2021-10-29 18:53:30|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|17
1635533620000|2021-10-29 18:53:40|2291.7|2291.4|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|22
1635533630000|2021-10-29 18:53:50|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|27
1635533640000|2021-10-29 18:54:00|2292|2291.7|2292.4|2292.1|2292.5|2292.2|2292|2291.7|70
1635533650000|2021-10-29 18:54:10|2292.5|2292.2|2292|2291.7|2292.5|2292.2|2292|2291.7|64
1635533660000|2021-10-29 18:54:20|2291.9|2291.6|2292|2291.7|2292|2291.7|2291.9|2291.6|17
1635533670000|2021-10-29 18:54:30|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|10
1635533680000|2021-10-29 18:54:40|2292.3|2292|2292.3|2292|2292.4|2292.1|2292.2|2291.9|4
1635533690000|2021-10-29 18:54:50|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|8
1635533700000|2021-10-29 18:55:00|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|46
1635533710000|2021-10-29 18:55:10|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2291.8|2291.5|40
1635533720000|2021-10-29 18:55:20|2292.5|2292.2|2292.7|2292.4|2292.7|2292.4|2292.4|2292.1|57
1635533730000|2021-10-29 18:55:30|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.7|2292.4|13
1635533740000|2021-10-29 18:55:40|2292.7|2292.4|2292.3|2292|2292.7|2292.4|2292.3|2292|19
1635533750000|2021-10-29 18:55:50|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.3|2292|14
1635533760000|2021-10-29 18:56:00|2292.5|2292.2|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|5
1635533770000|2021-10-29 18:56:10|2292.3|2292|2292|2291.7|2292.4|2292.1|2292|2291.7|32
1635533780000|2021-10-29 18:56:20|2292.1|2291.8|2292|2291.7|2292.2|2291.9|2292|2291.7|15
1635533790000|2021-10-29 18:56:30|2291.9|2291.6|2291.5|2291.2|2291.9|2291.6|2291.5|2291.2|31
1635533800000|2021-10-29 18:56:40|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|20
1635533810000|2021-10-29 18:56:50|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|23
1635533820000|2021-10-29 18:57:00|2291.9|2291.6|2292.1|2291.8|2292.2|2291.9|2291.8|2291.5|10
1635533830000|2021-10-29 18:57:10|2292.2|2291.9|2292.1|2291.8|2292.3|2292|2292.1|2291.8|26
1635533840000|2021-10-29 18:57:20|2292|2291.7|2292.4|2292.1|2292.5|2292.2|2291.9|2291.6|24
1635533850000|2021-10-29 18:57:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|22
1635533860000|2021-10-29 18:57:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.3|2292|14
1635533870000|2021-10-29 18:57:50|2292.3|2292|2292.5|2292.2|2292.6|2292.3|2292.3|2292|27
1635533880000|2021-10-29 18:58:00|2292.6|2292.3|2292.2|2291.9|2292.7|2292.4|2292.2|2291.9|23
1635533890000|2021-10-29 18:58:10|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|5
1635533900000|2021-10-29 18:58:20|2292.2|2291.9|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|11
1635533910000|2021-10-29 18:58:30|2292.3|2292|2292.2|2291.9|2292.4|2292.1|2292.2|2291.9|10
1635533920000|2021-10-29 18:58:40|2292.3|2292|2292.2|2291.9|2292.3|2292|2292.2|2291.9|8
1635533930000|2021-10-29 18:58:50|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.7|2291.4|51
1635533940000|2021-10-29 18:59:00|2291.9|2291.6|2291.4|2291.1|2291.9|2291.6|2291.4|2291.1|36
1635533950000|2021-10-29 18:59:10|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.5|2291.2|19
1635533960000|2021-10-29 18:59:20|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.6|2291.3|15
1635533970000|2021-10-29 18:59:30|2291.9|2291.6|2291.8|2291.5|2292|2291.7|2291.8|2291.5|4
1635533980000|2021-10-29 18:59:40|2291.7|2291.4|2292|2291.7|2292.1|2291.8|2291.7|2291.4|9
1635533990000|2021-10-29 18:59:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.9|2291.6|48
1635534000000|2021-10-29 19:00:00|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|40
1635534010000|2021-10-29 19:00:10|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|42
1635534020000|2021-10-29 19:00:20|2292|2291.7|2291.7|2291.4|2292|2291.7|2291.6|2291.3|19
1635534030000|2021-10-29 19:00:30|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|17
1635534040000|2021-10-29 19:00:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|25
1635534050000|2021-10-29 19:00:50|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|17
1635534060000|2021-10-29 19:01:00|2292|2291.7|2292.2|2291.9|2292.3|2292|2291.9|2291.6|28
1635534070000|2021-10-29 19:01:10|2292.3|2292|2292.1|2291.8|2292.3|2292|2292.1|2291.8|8
1635534080000|2021-10-29 19:01:20|2292|2291.7|2292.9|2292.6|2292.9|2292.6|2292|2291.7|58
1635534090000|2021-10-29 19:01:30|2292.8|2292.5|2293|2292.7|2293|2292.7|2292.8|2292.5|18
1635534100000|2021-10-29 19:01:40|2292.9|2292.6|2292.3|2292|2293|2292.7|2292.3|2292|9
1635534110000|2021-10-29 19:01:50|2292.4|2292.1|2291.8|2291.5|2292.4|2292.1|2291.7|2291.4|28
1635534120000|2021-10-29 19:02:00|2291.9|2291.6|2291.4|2291.1|2291.9|2291.6|2291.1|2290.8|37
1635534130000|2021-10-29 19:02:10|2291.3|2291|2290.9|2290.6|2291.3|2291|2290.9|2290.6|24
1635534140000|2021-10-29 19:02:20|2291|2290.7|2290.8|2290.5|2291.1|2290.8|2290.6|2290.3|45
1635534150000|2021-10-29 19:02:30|2290.7|2290.4|2291.2|2290.9|2291.2|2290.9|2290.7|2290.4|37
1635534160000|2021-10-29 19:02:40|2291.1|2290.8|2291.1|2290.8|2291.4|2291.1|2291|2290.7|23
1635534170000|2021-10-29 19:02:50|2291|2290.7|2290.8|2290.5|2291.2|2290.9|2290.8|2290.5|10
1635534180000|2021-10-29 19:03:00|2291.1|2290.8|2291.3|2291|2291.3|2291|2290.9|2290.6|23
1635534190000|2021-10-29 19:03:10|2291.1|2290.8|2291|2290.7|2291.3|2291|2290.9|2290.6|22
1635534200000|2021-10-29 19:03:20|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|12
1635534210000|2021-10-29 19:03:30|2290.7|2290.4|2290.7|2290.4|2290.8|2290.5|2290.5|2290.2|29
1635534220000|2021-10-29 19:03:40|2290.8|2290.5|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|19
1635534230000|2021-10-29 19:03:50|2290.8|2290.5|2291.5|2291.2|2291.6|2291.3|2290.8|2290.5|32
1635534240000|2021-10-29 19:04:00|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.3|2291|20
1635534250000|2021-10-29 19:04:10|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|10
1635534260000|2021-10-29 19:04:20|2291.5|2291.2|2291.7|2291.4|2291.7|2291.4|2291.4|2291.1|9
1635534270000|2021-10-29 19:04:30|2291.6|2291.3|2291.9|2291.6|2291.9|2291.6|2291.5|2291.2|15
1635534280000|2021-10-29 19:04:40|2291.7|2291.4|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|8
1635534290000|2021-10-29 19:04:50|2291.8|2291.5|2292.2|2291.9|2292.2|2291.9|2291.8|2291.5|28
1635534300000|2021-10-29 19:05:00|2292.1|2291.8|2292.2|2291.9|2292.2|2291.9|2292|2291.7|12
1635534310000|2021-10-29 19:05:10|2292.1|2291.8|2291.7|2291.4|2292.2|2291.9|2291.7|2291.4|13
1635534320000|2021-10-29 19:05:20|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|12
1635534330000|2021-10-29 19:05:30|2291.6|2291.3|2292|2291.7|2292.1|2291.8|2291.5|2291.2|24
1635534340000|2021-10-29 19:05:40|2292.2|2291.9|2292.4|2292.1|2292.6|2292.3|2292.1|2291.8|31
1635534350000|2021-10-29 19:05:50|2292.3|2292|2292|2291.7|2292.4|2292.1|2292|2291.7|7
1635534360000|2021-10-29 19:06:00|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.6|2291.3|16
1635534370000|2021-10-29 19:06:10|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.7|2291.4|4
1635534380000|2021-10-29 19:06:20|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.7|2291.4|6
1635534390000|2021-10-29 19:06:30|2292|2291.7|2292|2291.7|2292|2291.7|2291.8|2291.5|8
1635534400000|2021-10-29 19:06:40|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292|2291.7|4
1635534410000|2021-10-29 19:06:50|2292.2|2291.9|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|15
1635534420000|2021-10-29 19:07:00|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.5|2292.2|33
1635534430000|2021-10-29 19:07:10|2293|2292.7|2293.4|2293.1|2293.6|2293.3|2292.9|2292.6|49
1635534440000|2021-10-29 19:07:20|2293.3|2293|2293|2292.7|2293.3|2293|2292.7|2292.4|55
1635534450000|2021-10-29 19:07:30|2292.9|2292.6|2293.4|2293.1|2293.5|2293.2|2292.9|2292.6|15
1635534460000|2021-10-29 19:07:40|2293.3|2293|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|23
1635534470000|2021-10-29 19:07:50|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.3|2293|29
1635534480000|2021-10-29 19:08:00|2293.5|2293.2|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|27
1635534490000|2021-10-29 19:08:10|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.4|2293.1|20
1635534500000|2021-10-29 19:08:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.2|2292.9|8
1635534510000|2021-10-29 19:08:30|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2292.9|2292.6|30
1635534520000|2021-10-29 19:08:40|2293|2292.7|2293|2292.7|2293.2|2292.9|2292.9|2292.6|13
1635534530000|2021-10-29 19:08:50|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|7
1635534540000|2021-10-29 19:09:00|2293.2|2292.9|2292.5|2292.2|2293.4|2293.1|2292.5|2292.2|42
1635534550000|2021-10-29 19:09:10|2292.4|2292.1|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|26
1635534560000|2021-10-29 19:09:20|2292.2|2291.9|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|15
1635534570000|2021-10-29 19:09:30|2292.1|2291.8|2292.3|2292|2292.3|2292|2292.1|2291.8|6
1635534580000|2021-10-29 19:09:40|2292.2|2291.9|2292.3|2292|2292.3|2292|2292|2291.7|33
1635534590000|2021-10-29 19:09:50|2292.4|2292.1|2292.3|2292|2292.5|2292.2|2292.3|2292|13
1635534600000|2021-10-29 19:10:00|2292.2|2291.9|2292.8|2292.5|2292.9|2292.6|2292.2|2291.9|48
1635534610000|2021-10-29 19:10:10|2292.7|2292.4|2292.4|2292.1|2292.8|2292.5|2292.3|2292|19
1635534620000|2021-10-29 19:10:20|2292.5|2292.2|2291.9|2291.6|2292.5|2292.2|2291.8|2291.5|65
1635534630000|2021-10-29 19:10:30|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|18
1635534640000|2021-10-29 19:10:40|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.6|2291.3|7
1635534650000|2021-10-29 19:10:50|2291.9|2291.6|2291.8|2291.5|2292.1|2291.8|2291.6|2291.3|38
1635534660000|2021-10-29 19:11:00|2291.7|2291.4|2291.5|2291.2|2291.8|2291.5|2291.5|2291.2|23
1635534670000|2021-10-29 19:11:10|2291.4|2291.1|2291.3|2291|2291.5|2291.2|2291.1|2290.8|32
1635534680000|2021-10-29 19:11:20|2291.2|2290.9|2291.6|2291.3|2291.8|2291.5|2291.2|2290.9|55
1635534690000|2021-10-29 19:11:30|2291.7|2291.4|2291.5|2291.2|2291.8|2291.5|2291.5|2291.2|19
1635534700000|2021-10-29 19:11:40|2291.6|2291.3|2291.3|2291|2291.7|2291.4|2291.1|2290.8|26
1635534710000|2021-10-29 19:11:50|2291.2|2290.9|2291.1|2290.8|2291.4|2291.1|2291.1|2290.8|14
1635534720000|2021-10-29 19:12:00|2291|2290.7|2290.6|2290.3|2291|2290.7|2290.5|2290.2|21
1635534730000|2021-10-29 19:12:10|2290.7|2290.4|2290.8|2290.5|2291|2290.7|2290.7|2290.4|22
1635534740000|2021-10-29 19:12:20|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.3|2290|42
1635534750000|2021-10-29 19:12:30|2290.6|2290.3|2291.1|2290.8|2291.3|2291|2290.6|2290.3|40
1635534760000|2021-10-29 19:12:40|2291.2|2290.9|2291.3|2291|2291.6|2291.3|2291.1|2290.8|28
1635534770000|2021-10-29 19:12:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.3|2291|16
1635534780000|2021-10-29 19:13:00|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|24
1635534790000|2021-10-29 19:13:10|2291.1|2290.8|2291.4|2291.1|2291.4|2291.1|2291.1|2290.8|22
1635534800000|2021-10-29 19:13:20|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|28
1635534810000|2021-10-29 19:13:30|2292|2291.7|2292|2291.7|2292|2291.7|2291.9|2291.6|54
1635534820000|2021-10-29 19:13:40|2292.1|2291.8|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|30
1635534830000|2021-10-29 19:13:50|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|11
1635534840000|2021-10-29 19:14:00|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|12
1635534850000|2021-10-29 19:14:10|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|17
1635534860000|2021-10-29 19:14:20|2291.5|2291.2|2291.2|2290.9|2291.5|2291.2|2291.1|2290.8|28
1635534870000|2021-10-29 19:14:30|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.2|2290.9|8
1635534880000|2021-10-29 19:14:40|2291.4|2291.1|2290.9|2290.6|2291.4|2291.1|2290.9|2290.6|52
1635534890000|2021-10-29 19:14:50|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2290.8|2290.5|20
1635534900000|2021-10-29 19:15:00|2291.1|2290.8|2291|2290.7|2291.2|2290.9|2290.9|2290.6|25
1635534910000|2021-10-29 19:15:10|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|50
1635534920000|2021-10-29 19:15:20|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2290|2289.7|68
1635534930000|2021-10-29 19:15:30|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2290|2289.7|41
1635534940000|2021-10-29 19:15:40|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290|2289.7|28
1635534950000|2021-10-29 19:15:50|2290.3|2290|2290.1|2289.8|2290.4|2290.1|2290.1|2289.8|37
1635534960000|2021-10-29 19:16:00|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2289.8|2289.5|37
1635534970000|2021-10-29 19:16:10|2290.1|2289.8|2290|2289.7|2290.3|2290|2289.9|2289.6|31
1635534980000|2021-10-29 19:16:20|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|29
1635534990000|2021-10-29 19:16:30|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|58
1635535000000|2021-10-29 19:16:40|2290.1|2289.8|2289.7|2289.4|2290.2|2289.9|2289.7|2289.4|38
1635535010000|2021-10-29 19:16:50|2289.6|2289.3|2289.4|2289.1|2289.6|2289.3|2289.2|2288.9|98
1635535020000|2021-10-29 19:17:00|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|32
1635535030000|2021-10-29 19:17:10|2289.3|2289|2289.1|2288.8|2289.4|2289.1|2289.1|2288.8|48
1635535040000|2021-10-29 19:17:20|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.4|2288.1|160
1635535050000|2021-10-29 19:17:30|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.3|2288|61
1635535060000|2021-10-29 19:17:40|2288.6|2288.3|2288.5|2288.2|2288.6|2288.3|2288.3|2288|18
1635535070000|2021-10-29 19:17:50|2288.4|2288.1|2287.7|2287.4|2288.4|2288.1|2287.7|2287.4|108
1635535080000|2021-10-29 19:18:00|2287.8|2287.5|2287.5|2287.2|2287.8|2287.5|2287.3|2287|133
1635535090000|2021-10-29 19:18:10|2287.4|2287.1|2287|2286.7|2287.5|2287.2|2287|2286.7|135
1635535100000|2021-10-29 19:18:20|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.6|2286.3|103
1635535110000|2021-10-29 19:18:30|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|45
1635535120000|2021-10-29 19:18:40|2287|2286.7|2287.3|2287|2287.4|2287.1|2287|2286.7|91
1635535130000|2021-10-29 19:18:50|2287.2|2286.9|2286.5|2286.2|2287.2|2286.9|2286.2|2285.9|117
1635535140000|2021-10-29 19:19:00|2286.6|2286.3|2286.9|2286.6|2287|2286.7|2286.4|2286.1|52
1635535150000|2021-10-29 19:19:10|2287|2286.7|2286.6|2286.3|2287.1|2286.8|2286.5|2286.2|64
1635535160000|2021-10-29 19:19:20|2286.5|2286.2|2286.3|2286|2286.8|2286.5|2286.2|2285.9|34
1635535170000|2021-10-29 19:19:30|2286.2|2285.9|2286.5|2286.2|2286.5|2286.2|2286.2|2285.9|21
1635535180000|2021-10-29 19:19:40|2286.9|2286.6|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|66
1635535190000|2021-10-29 19:19:50|2287.3|2287|2287.8|2287.5|2287.8|2287.5|2287.2|2286.9|96
1635535200000|2021-10-29 19:20:00|2288.1|2287.8|2288.1|2287.8|2288.3|2288|2288|2287.7|99
1635535210000|2021-10-29 19:20:10|2288|2287.7|2287.5|2287.2|2288.1|2287.8|2287.5|2287.2|110
1635535220000|2021-10-29 19:20:20|2287.4|2287.1|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|46
1635535230000|2021-10-29 19:20:30|2287.1|2286.8|2287|2286.7|2287.3|2287|2287|2286.7|85
1635535240000|2021-10-29 19:20:40|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.5|2286.2|48
1635535250000|2021-10-29 19:20:50|2286.7|2286.4|2287.2|2286.9|2287.2|2286.9|2286.4|2286.1|173
1635535260000|2021-10-29 19:21:00|2287.1|2286.8|2287.6|2287.3|2287.8|2287.5|2287.1|2286.8|52
1635535270000|2021-10-29 19:21:10|2287.5|2287.2|2287.8|2287.5|2287.9|2287.6|2287.5|2287.2|60
1635535280000|2021-10-29 19:21:20|2287.7|2287.4|2287.7|2287.4|2288|2287.7|2287.6|2287.3|44
1635535290000|2021-10-29 19:21:30|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|49
1635535300000|2021-10-29 19:21:40|2288.3|2288|2288.9|2288.6|2289.2|2288.9|2288.3|2288|108
1635535310000|2021-10-29 19:21:50|2289|2288.7|2289.7|2289.4|2289.9|2289.6|2289|2288.7|77
1635535320000|2021-10-29 19:22:00|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|53
1635535330000|2021-10-29 19:22:10|2289.6|2289.3|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|30
1635535340000|2021-10-29 19:22:20|2289.8|2289.5|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|66
1635535350000|2021-10-29 19:22:30|2289.5|2289.2|2289.9|2289.6|2290|2289.7|2289.5|2289.2|38
1635535360000|2021-10-29 19:22:40|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|15
1635535370000|2021-10-29 19:22:50|2290.3|2290|2290.2|2289.9|2290.4|2290.1|2290.1|2289.8|51
1635535380000|2021-10-29 19:23:00|2290.3|2290|2289.9|2289.6|2290.3|2290|2289.6|2289.3|34
1635535390000|2021-10-29 19:23:10|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.3|2289|31
1635535400000|2021-10-29 19:23:20|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|50
1635535410000|2021-10-29 19:23:30|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.5|2289.2|27
1635535420000|2021-10-29 19:23:40|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.8|2289.5|15
1635535430000|2021-10-29 19:23:50|2290|2289.7|2289.4|2289.1|2290.1|2289.8|2289.2|2288.9|40
1635535440000|2021-10-29 19:24:00|2289.5|2289.2|2289.2|2288.9|2289.7|2289.4|2289|2288.7|57
1635535450000|2021-10-29 19:24:10|2289.3|2289|2289.2|2288.9|2289.3|2289|2288.9|2288.6|31
1635535460000|2021-10-29 19:24:20|2289.1|2288.8|2289.2|2288.9|2289.5|2289.2|2289.1|2288.8|42
1635535470000|2021-10-29 19:24:30|2289.3|2289|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|10
1635535480000|2021-10-29 19:24:40|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.1|2288.8|21
1635535490000|2021-10-29 19:24:50|2289.2|2288.9|2288.9|2288.6|2289.3|2289|2288.8|2288.5|30
1635535500000|2021-10-29 19:25:00|2289|2288.7|2289.2|2288.9|2289.2|2288.9|2288.6|2288.3|29
1635535510000|2021-10-29 19:25:10|2289.3|2289|2288.7|2288.4|2289.3|2289|2288.6|2288.3|18
1635535520000|2021-10-29 19:25:20|2288.6|2288.3|2288.3|2288|2288.7|2288.4|2288.1|2287.8|26
1635535530000|2021-10-29 19:25:30|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.3|2288|34
1635535540000|2021-10-29 19:25:40|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.8|2288.5|29
1635535550000|2021-10-29 19:25:50|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|11
1635535560000|2021-10-29 19:26:00|2289|2288.7|2289.8|2289.5|2289.8|2289.5|2288.9|2288.6|54
1635535570000|2021-10-29 19:26:10|2289.9|2289.6|2290.1|2289.8|2290.3|2290|2289.8|2289.5|36
1635535580000|2021-10-29 19:26:20|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.1|2289.8|38
1635535590000|2021-10-29 19:26:30|2290.5|2290.2|2290.4|2290.1|2290.6|2290.3|2290.3|2290|22
1635535600000|2021-10-29 19:26:40|2290.2|2289.9|2290.1|2289.8|2290.2|2289.9|2289.8|2289.5|68
1635535610000|2021-10-29 19:26:50|2290|2289.7|2290.3|2290|2290.4|2290.1|2290|2289.7|16
1635535620000|2021-10-29 19:27:00|2290.4|2290.1|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|40
1635535630000|2021-10-29 19:27:10|2290.7|2290.4|2290.6|2290.3|2290.7|2290.4|2290.5|2290.2|22
1635535640000|2021-10-29 19:27:20|2290.7|2290.4|2291.3|2291|2291.3|2291|2290.6|2290.3|34
1635535650000|2021-10-29 19:27:30|2291.4|2291.1|2291.8|2291.5|2291.8|2291.5|2291.3|2291|46
1635535660000|2021-10-29 19:27:40|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.7|2291.4|54
1635535670000|2021-10-29 19:27:50|2291.9|2291.6|2291.9|2291.6|2292|2291.7|2291.8|2291.5|35
1635535680000|2021-10-29 19:28:00|2292|2291.7|2292|2291.7|2292|2291.7|2291.7|2291.4|34
1635535690000|2021-10-29 19:28:10|2291.9|2291.6|2291.8|2291.5|2292.4|2292.1|2291.7|2291.4|36
1635535700000|2021-10-29 19:28:20|2291.7|2291.4|2292|2291.7|2292.1|2291.8|2291.7|2291.4|15
1635535710000|2021-10-29 19:28:30|2291.9|2291.6|2292.4|2292.1|2292.5|2292.2|2291.9|2291.6|24
1635535720000|2021-10-29 19:28:40|2292.3|2292|2292.4|2292.1|2292.5|2292.2|2292.3|2292|56
1635535730000|2021-10-29 19:28:50|2292.5|2292.2|2292.4|2292.1|2292.5|2292.2|2292.4|2292.1|37
1635535740000|2021-10-29 19:29:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.4|2292.1|45
1635535750000|2021-10-29 19:29:10|2292.4|2292.1|2292.5|2292.2|2292.5|2292.2|2292.3|2292|26
1635535760000|2021-10-29 19:29:20|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|12
1635535770000|2021-10-29 19:29:30|2292.3|2292|2292.3|2292|2292.3|2292|2292.2|2291.9|35
1635535780000|2021-10-29 19:29:40|2292.2|2291.9|2292.3|2292|2292.5|2292.2|2292.2|2291.9|24
1635535790000|2021-10-29 19:29:50|2292.4|2292.1|2292.8|2292.5|2293.1|2292.8|2292.3|2292|122
1635535800000|2021-10-29 19:30:00|2292.7|2292.4|2293|2292.7|2293.3|2293|2292.7|2292.4|51
1635535810000|2021-10-29 19:30:10|2292.9|2292.6|2293|2292.7|2293|2292.7|2292.7|2292.4|95
1635535820000|2021-10-29 19:30:20|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|71
1635535830000|2021-10-29 19:30:30|2293|2292.7|2292.9|2292.6|2293|2292.7|2292.3|2292|61
1635535840000|2021-10-29 19:30:40|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|31
1635535850000|2021-10-29 19:30:50|2293.1|2292.8|2292.9|2292.6|2293.1|2292.8|2292.6|2292.3|47
1635535860000|2021-10-29 19:31:00|2292.8|2292.5|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|37
1635535870000|2021-10-29 19:31:10|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|45
1635535880000|2021-10-29 19:31:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|27
1635535890000|2021-10-29 19:31:30|2293.3|2293|2293.3|2293|2293.6|2293.3|2293.3|2293|38
1635535900000|2021-10-29 19:31:40|2293.2|2292.9|2293.3|2293|2293.5|2293.2|2293.1|2292.8|25
1635535910000|2021-10-29 19:31:50|2293.4|2293.1|2293.3|2293|2293.5|2293.2|2293.2|2292.9|20
1635535920000|2021-10-29 19:32:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2293.2|2292.9|46
1635535930000|2021-10-29 19:32:10|2293.5|2293.2|2293.9|2293.6|2293.9|2293.6|2293.5|2293.2|54
1635535940000|2021-10-29 19:32:20|2293.8|2293.5|2294.3|2294|2294.4|2294.1|2293.8|2293.5|109
1635535950000|2021-10-29 19:32:30|2294.4|2294.1|2294.4|2294.1|2294.6|2294.3|2294.3|2294|40
1635535960000|2021-10-29 19:32:40|2294.5|2294.2|2294.3|2294|2294.6|2294.3|2294.3|2294|27
1635535970000|2021-10-29 19:32:50|2294.2|2293.9|2293.8|2293.5|2294.3|2294|2293.6|2293.3|58
1635535980000|2021-10-29 19:33:00|2293.9|2293.6|2293.4|2293.1|2293.9|2293.6|2293.3|2293|44
1635535990000|2021-10-29 19:33:10|2293.3|2293|2293.6|2293.3|2294|2293.7|2293.3|2293|30
1635536000000|2021-10-29 19:33:20|2293.5|2293.2|2294.2|2293.9|2294.2|2293.9|2293.5|2293.2|34
1635536010000|2021-10-29 19:33:30|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294|2293.7|33
1635536020000|2021-10-29 19:33:40|2294.2|2293.9|2293.4|2293.1|2294.2|2293.9|2293.3|2293|41
1635536030000|2021-10-29 19:33:50|2293.5|2293.2|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|27
1635536040000|2021-10-29 19:34:00|2293.4|2293.1|2293.4|2293.1|2294|2293.7|2293.4|2293.1|67
1635536050000|2021-10-29 19:34:10|2293.3|2293|2294|2293.7|2294.1|2293.8|2293.3|2293|16
1635536060000|2021-10-29 19:34:20|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|20
1635536070000|2021-10-29 19:34:30|2294.3|2294|2294.7|2294.4|2294.7|2294.4|2294.3|2294|18
1635536080000|2021-10-29 19:34:40|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|35
1635536090000|2021-10-29 19:34:50|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.4|2294.1|20
1635536100000|2021-10-29 19:35:00|2294.3|2294|2294.8|2294.5|2294.8|2294.5|2294.1|2293.8|79
1635536110000|2021-10-29 19:35:10|2294.7|2294.4|2294.9|2294.6|2294.9|2294.6|2294.5|2294.2|53
1635536120000|2021-10-29 19:35:20|2295|2294.7|2295.1|2294.8|2295.2|2294.9|2294.9|2294.6|31
1635536130000|2021-10-29 19:35:30|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2295|2294.7|60
1635536140000|2021-10-29 19:35:40|2295.4|2295.1|2296.1|2295.8|2296.1|2295.8|2295.4|2295.1|91
1635536150000|2021-10-29 19:35:50|2296.2|2295.9|2296.3|2296|2296.3|2296|2296|2295.7|57
1635536160000|2021-10-29 19:36:00|2296.1|2295.8|2296|2295.7|2296.5|2296.2|2296|2295.7|57
1635536170000|2021-10-29 19:36:10|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|95
1635536180000|2021-10-29 19:36:20|2295.5|2295.2|2295.4|2295.1|2295.6|2295.3|2295.3|2295|26
1635536190000|2021-10-29 19:36:30|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.3|2295|27
1635536200000|2021-10-29 19:36:40|2295.6|2295.3|2295.7|2295.4|2295.8|2295.5|2295.5|2295.2|16
1635536210000|2021-10-29 19:36:50|2295.6|2295.3|2295.6|2295.3|2295.9|2295.6|2295.6|2295.3|26
1635536220000|2021-10-29 19:37:00|2295.5|2295.2|2295.9|2295.6|2296|2295.7|2295.5|2295.2|48
1635536230000|2021-10-29 19:37:10|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|38
1635536240000|2021-10-29 19:37:20|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|22
1635536250000|2021-10-29 19:37:30|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|19
1635536260000|2021-10-29 19:37:40|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|24
1635536270000|2021-10-29 19:37:50|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.2|2295.9|16
1635536280000|2021-10-29 19:38:00|2296.4|2296.1|2296.5|2296.2|2296.7|2296.4|2296.3|2296|43
1635536290000|2021-10-29 19:38:10|2296.6|2296.3|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|26
1635536300000|2021-10-29 19:38:20|2296.5|2296.2|2296.9|2296.6|2297|2296.7|2296.5|2296.2|40
1635536310000|2021-10-29 19:38:30|2296.8|2296.5|2296.9|2296.6|2297.1|2296.8|2296.8|2296.5|74
1635536320000|2021-10-29 19:38:40|2296.8|2296.5|2297.3|2297|2297.4|2297.1|2296.8|2296.5|52
1635536330000|2021-10-29 19:38:50|2297.4|2297.1|2297.3|2297|2297.8|2297.5|2297.3|2297|180
1635536340000|2021-10-29 19:39:00|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.3|2297|69
1635536350000|2021-10-29 19:39:10|2297.3|2297|2297.3|2297|2297.6|2297.3|2297.3|2297|23
1635536360000|2021-10-29 19:39:20|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|41
1635536370000|2021-10-29 19:39:30|2296.8|2296.5|2296.9|2296.6|2297.3|2297|2296.8|2296.5|35
1635536380000|2021-10-29 19:39:40|2296.8|2296.5|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|30
1635536390000|2021-10-29 19:39:50|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.1|2295.8|50
1635536400000|2021-10-29 19:40:00|2296.5|2296.2|2297.3|2297|2297.4|2297.1|2296.5|2296.2|70
1635536410000|2021-10-29 19:40:10|2297.2|2296.9|2297.4|2297.1|2297.6|2297.3|2297|2296.7|45
1635536420000|2021-10-29 19:40:20|2297.3|2297|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|28
1635536430000|2021-10-29 19:40:30|2297.3|2297|2297|2296.7|2297.4|2297.1|2297|2296.7|20
1635536440000|2021-10-29 19:40:40|2297.1|2296.8|2297.3|2297|2297.6|2297.3|2297.1|2296.8|23
1635536450000|2021-10-29 19:40:50|2297.4|2297.1|2297|2296.7|2297.5|2297.2|2297|2296.7|26
1635536460000|2021-10-29 19:41:00|2297.1|2296.8|2297.6|2297.3|2297.7|2297.4|2297.1|2296.8|31
1635536470000|2021-10-29 19:41:10|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|33
1635536480000|2021-10-29 19:41:20|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|20
1635536490000|2021-10-29 19:41:30|2297.9|2297.6|2298.1|2297.8|2298.2|2297.9|2297.8|2297.5|92
1635536500000|2021-10-29 19:41:40|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|39
1635536510000|2021-10-29 19:41:50|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.7|2297.4|23
1635536520000|2021-10-29 19:42:00|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.6|2297.3|25
1635536530000|2021-10-29 19:42:10|2297.7|2297.4|2298.5|2298.2|2298.5|2298.2|2297.7|2297.4|57
1635536540000|2021-10-29 19:42:20|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.3|2298|29
1635536550000|2021-10-29 19:42:30|2298.3|2298|2298.1|2297.8|2298.3|2298|2298|2297.7|39
1635536560000|2021-10-29 19:42:40|2298|2297.7|2298|2297.7|2298.1|2297.8|2297.7|2297.4|38
1635536570000|2021-10-29 19:42:50|2297.9|2297.6|2297.7|2297.4|2298|2297.7|2297.7|2297.4|24
1635536580000|2021-10-29 19:43:00|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.7|2297.4|51
1635536590000|2021-10-29 19:43:10|2297.9|2297.6|2297.1|2296.8|2297.9|2297.6|2297.1|2296.8|134
1635536600000|2021-10-29 19:43:20|2297.2|2296.9|2297.5|2297.2|2297.5|2297.2|2296.8|2296.5|131
1635536610000|2021-10-29 19:43:30|2297.6|2297.3|2298.2|2297.9|2298.2|2297.9|2297.4|2297.1|63
1635536620000|2021-10-29 19:43:40|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|43
1635536630000|2021-10-29 19:43:50|2298.4|2298.1|2298.5|2298.2|2298.6|2298.3|2298.3|2298|32
1635536640000|2021-10-29 19:44:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|44
1635536650000|2021-10-29 19:44:10|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|26
1635536660000|2021-10-29 19:44:20|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|30
1635536670000|2021-10-29 19:44:30|2298.7|2298.4|2298.3|2298|2298.7|2298.4|2298.3|2298|62
1635536680000|2021-10-29 19:44:40|2298.2|2297.9|2298.3|2298|2298.3|2298|2298|2297.7|53
1635536690000|2021-10-29 19:44:50|2298.2|2297.9|2298.6|2298.3|2298.7|2298.4|2297.9|2297.6|83
1635536700000|2021-10-29 19:45:00|2298.4|2298.1|2298.8|2298.5|2299|2298.7|2298.4|2298.1|177
1635536710000|2021-10-29 19:45:10|2298.9|2298.6|2299.3|2299|2299.4|2299.1|2298.9|2298.6|89
1635536720000|2021-10-29 19:45:20|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|53
1635536730000|2021-10-29 19:45:30|2299.4|2299.1|2299.6|2299.3|2299.8|2299.5|2299.4|2299.1|59
1635536740000|2021-10-29 19:45:40|2299.5|2299.2|2300|2299.7|2300.1|2299.8|2299.5|2299.2|167
1635536750000|2021-10-29 19:45:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300|2299.7|45
1635536760000|2021-10-29 19:46:00|2300.2|2299.9|2299.3|2299|2300.3|2300|2299.2|2298.9|111
1635536770000|2021-10-29 19:46:10|2299.2|2298.9|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|48
1635536780000|2021-10-29 19:46:20|2299.2|2298.9|2299.2|2298.9|2299.3|2299|2298.7|2298.4|61
1635536790000|2021-10-29 19:46:30|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.3|2299|31
1635536800000|2021-10-29 19:46:40|2299.8|2299.5|2300|2299.7|2300.1|2299.8|2299.8|2299.5|57
1635536810000|2021-10-29 19:46:50|2299.9|2299.6|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|30
1635536820000|2021-10-29 19:47:00|2299.9|2299.6|2299.4|2299.1|2300|2299.7|2299.4|2299.1|38
1635536830000|2021-10-29 19:47:10|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2299.2|2298.9|99
1635536840000|2021-10-29 19:47:20|2299.2|2298.9|2299|2298.7|2299.3|2299|2299|2298.7|39
1635536850000|2021-10-29 19:47:30|2299.1|2298.8|2300.1|2299.8|2300.1|2299.8|2299|2298.7|198
1635536860000|2021-10-29 19:47:40|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2300|2299.7|30
1635536870000|2021-10-29 19:47:50|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.7|2299.4|80
1635536880000|2021-10-29 19:48:00|2299.7|2299.4|2300.1|2299.8|2300.3|2300|2299.7|2299.4|61
1635536890000|2021-10-29 19:48:10|2300|2299.7|2300.2|2299.9|2300.3|2300|2300|2299.7|54
1635536900000|2021-10-29 19:48:20|2300.1|2299.8|2299.1|2298.8|2300.3|2300|2298.9|2298.6|183
1635536910000|2021-10-29 19:48:30|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.6|2298.3|126
1635536920000|2021-10-29 19:48:40|2298.7|2298.4|2298.9|2298.6|2299.1|2298.8|2298.7|2298.4|39
1635536930000|2021-10-29 19:48:50|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|21
1635536940000|2021-10-29 19:49:00|2299.2|2298.9|2299.7|2299.4|2299.8|2299.5|2299.1|2298.8|58
1635536950000|2021-10-29 19:49:10|2299.6|2299.3|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|20
1635536960000|2021-10-29 19:49:20|2299.1|2298.8|2299.9|2299.6|2299.9|2299.6|2299.1|2298.8|42
1635536970000|2021-10-29 19:49:30|2299.8|2299.5|2299.1|2298.8|2299.8|2299.5|2299.1|2298.8|54
1635536980000|2021-10-29 19:49:40|2299.2|2298.9|2299.5|2299.2|2299.6|2299.3|2299.1|2298.8|51
1635536990000|2021-10-29 19:49:50|2298.9|2298.6|2298.6|2298.3|2299.1|2298.8|2298.4|2298.1|190
1635537000000|2021-10-29 19:50:00|2298.4|2298.1|2295|2294.7|2299|2298.7|2294.6|2294.3|642
1635537010000|2021-10-29 19:50:10|2295.1|2294.8|2295|2294.7|2295.2|2294.9|2294.4|2294.1|195
1635537020000|2021-10-29 19:50:20|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2294.7|2294.4|129
1635537030000|2021-10-29 19:50:30|2295.4|2295.1|2296.4|2296.1|2296.4|2296.1|2295.1|2294.8|191
1635537040000|2021-10-29 19:50:40|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.2|2295.9|128
1635537050000|2021-10-29 19:50:50|2296.7|2296.4|2296.5|2296.2|2296.8|2296.5|2296.3|2296|55
1635537060000|2021-10-29 19:51:00|2296.6|2296.3|2297.1|2296.8|2297.1|2296.8|2296.3|2296|162
1635537070000|2021-10-29 19:51:10|2297|2296.7|2297.9|2297.6|2297.9|2297.6|2297|2296.7|351
1635537080000|2021-10-29 19:51:20|2297.8|2297.5|2298.2|2297.9|2298.4|2298.1|2297.8|2297.5|171
1635537090000|2021-10-29 19:51:30|2298.1|2297.8|2298.3|2298|2298.6|2298.3|2298|2297.7|201
1635537100000|2021-10-29 19:51:40|2298.2|2297.9|2297.8|2297.5|2298.3|2298|2297.8|2297.5|86
1635537110000|2021-10-29 19:51:50|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.7|2297.4|56
1635537120000|2021-10-29 19:52:00|2298.1|2297.8|2297.5|2297.2|2298.2|2297.9|2297.4|2297.1|132
1635537130000|2021-10-29 19:52:10|2297.4|2297.1|2297.7|2297.4|2297.8|2297.5|2297.2|2296.9|61
1635537140000|2021-10-29 19:52:20|2297.8|2297.5|2297.2|2296.9|2297.8|2297.5|2297.2|2296.9|64
1635537150000|2021-10-29 19:52:30|2297.3|2297|2297.3|2297|2297.3|2297|2297|2296.7|75
1635537160000|2021-10-29 19:52:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|58
1635537170000|2021-10-29 19:52:50|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.4|2297.1|59
1635537180000|2021-10-29 19:53:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|74
1635537190000|2021-10-29 19:53:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.1|2296.8|43
1635537200000|2021-10-29 19:53:20|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|171
1635537210000|2021-10-29 19:53:30|2297.5|2297.2|2297.7|2297.4|2297.8|2297.5|2297.5|2297.2|61
1635537220000|2021-10-29 19:53:40|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.5|2297.2|65
1635537230000|2021-10-29 19:53:50|2297.4|2297.1|2297.9|2297.6|2298.1|2297.8|2297.4|2297.1|179
1635537240000|2021-10-29 19:54:00|2297.8|2297.5|2297.8|2297.5|2298|2297.7|2297.7|2297.4|62
1635537250000|2021-10-29 19:54:10|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|80
1635537260000|2021-10-29 19:54:20|2298.1|2297.8|2297.7|2297.4|2298.1|2297.8|2297.5|2297.2|63
1635537270000|2021-10-29 19:54:30|2297.6|2297.3|2298.3|2298|2298.4|2298.1|2297.6|2297.3|67
1635537280000|2021-10-29 19:54:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|158
1635537290000|2021-10-29 19:54:50|2298.5|2298.2|2298.2|2297.9|2298.6|2298.3|2298.1|2297.8|152
1635537300000|2021-10-29 19:55:00|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.1|2297.8|176
1635537310000|2021-10-29 19:55:10|2299|2298.7|2298.9|2298.6|2299|2298.7|2298.7|2298.4|183
1635537320000|2021-10-29 19:55:20|2299|2298.7|2298.7|2298.4|2299.2|2298.9|2298.5|2298.2|144
1635537330000|2021-10-29 19:55:30|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.7|2298.4|63
1635537340000|2021-10-29 19:55:40|2298.9|2298.6|2299|2298.7|2299.2|2298.9|2298.8|2298.5|80
1635537350000|2021-10-29 19:55:50|2299.1|2298.8|2298.9|2298.6|2299.2|2298.9|2298.6|2298.3|205
1635537360000|2021-10-29 19:56:00|2299|2298.7|2298.5|2298.2|2299.2|2298.9|2298.5|2298.2|134
1635537370000|2021-10-29 19:56:10|2298.4|2298.1|2298.4|2298.1|2298.6|2298.3|2298.3|2298|134
1635537380000|2021-10-29 19:56:20|2298.3|2298|2298.8|2298.5|2298.8|2298.5|2298.3|2298|162
1635537390000|2021-10-29 19:56:30|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|74
1635537400000|2021-10-29 19:56:40|2298.7|2298.4|2298|2297.7|2298.8|2298.5|2298|2297.7|141
1635537410000|2021-10-29 19:56:50|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|119
1635537420000|2021-10-29 19:57:00|2298.1|2297.8|2299.4|2299.1|2299.5|2299.2|2298|2297.7|512
1635537430000|2021-10-29 19:57:10|2299.5|2299.2|2299.8|2299.5|2300|2299.7|2299.3|2299|370
1635537440000|2021-10-29 19:57:20|2299.7|2299.4|2299.7|2299.4|2300|2299.7|2299.5|2299.2|217
1635537450000|2021-10-29 19:57:30|2299.8|2299.5|2300.1|2299.8|2300.2|2299.9|2299.8|2299.5|116
1635537460000|2021-10-29 19:57:40|2300|2299.7|2299.4|2299.1|2300.1|2299.8|2299.4|2299.1|114
1635537470000|2021-10-29 19:57:50|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299|2298.7|200
1635537480000|2021-10-29 19:58:00|2299.6|2299.3|2299.7|2299.4|2299.9|2299.6|2299.4|2299.1|162
1635537490000|2021-10-29 19:58:10|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.5|2299.2|126
1635537500000|2021-10-29 19:58:20|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|133
1635537510000|2021-10-29 19:58:30|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.7|2299.4|109
1635537520000|2021-10-29 19:58:40|2300.1|2299.8|2299.6|2299.3|2300.1|2299.8|2299.5|2299.2|195
1635537530000|2021-10-29 19:58:50|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|183
1635537540000|2021-10-29 19:59:00|2299.7|2299.4|2299.7|2299.4|2299.9|2299.6|2299.6|2299.3|494
1635537550000|2021-10-29 19:59:10|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|423
1635537560000|2021-10-29 19:59:20|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.4|2298.1|649
1635537570000|2021-10-29 19:59:30|2299.2|2298.9|2298.3|2298|2299.2|2298.9|2298.2|2297.9|1107
1635537580000|2021-10-29 19:59:40|2298.6|2298.3|2297.6|2297.3|2298.6|2298.3|2297.6|2297.3|1460
1635537590000|2021-10-29 19:59:50|2297.7|2297.4|2298.6|2298.3|2298.6|2298.3|2296.9|2296.6|4196
1635537600000|2021-10-29 20:00:00|2298|2297.7|2296.6|2296.3|2298|2297.7|2296.5|2296.2|1141
1635537610000|2021-10-29 20:00:10|2296.5|2296.2|2297.5|2297.2|2297.6|2297.3|2296.5|2296.2|152
1635537620000|2021-10-29 20:00:20|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.1|2296.8|179
1635537630000|2021-10-29 20:00:30|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|107
1635537640000|2021-10-29 20:00:40|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|100
1635537650000|2021-10-29 20:00:50|2297.3|2297|2297.2|2296.9|2297.5|2297.2|2297.1|2296.8|92
1635537660000|2021-10-29 20:01:00|2297.1|2296.8|2297.4|2297.1|2297.5|2297.2|2297.1|2296.8|83
1635537670000|2021-10-29 20:01:10|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|74
1635537680000|2021-10-29 20:01:20|2296.9|2296.6|2297.4|2297.1|2297.5|2297.2|2296.9|2296.6|118
1635537690000|2021-10-29 20:01:30|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.1|2296.8|125
1635537700000|2021-10-29 20:01:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.1|2296.8|157
1635537710000|2021-10-29 20:01:50|2297.2|2296.9|2296.9|2296.6|2297.3|2297|2296.8|2296.5|133
1635537720000|2021-10-29 20:02:00|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|72
1635537730000|2021-10-29 20:02:10|2297|2296.7|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|57
1635537740000|2021-10-29 20:02:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|20
1635537750000|2021-10-29 20:02:30|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.1|2296.8|32
1635537760000|2021-10-29 20:02:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.8|2296.5|43
1635537770000|2021-10-29 20:02:50|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.8|2296.5|26
1635537780000|2021-10-29 20:03:00|2296.9|2296.6|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|40
1635537790000|2021-10-29 20:03:10|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|24
1635537800000|2021-10-29 20:03:20|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.7|2296.4|39
1635537810000|2021-10-29 20:03:30|2296.9|2296.6|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|46
1635537820000|2021-10-29 20:03:40|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|58
1635537830000|2021-10-29 20:03:50|2297.3|2297|2297.7|2297.4|2297.7|2297.4|2297.3|2297|34
1635537840000|2021-10-29 20:04:00|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|59
1635537850000|2021-10-29 20:04:10|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|30
1635537860000|2021-10-29 20:04:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|22
1635537870000|2021-10-29 20:04:30|2297.9|2297.6|2298|2297.7|2298.1|2297.8|2297.9|2297.6|25
1635537880000|2021-10-29 20:04:40|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2297.9|2297.6|114
1635537890000|2021-10-29 20:04:50|2298.1|2297.8|2298.3|2298|2298.3|2298|2298|2297.7|28
1635537900000|2021-10-29 20:05:00|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|87
1635537910000|2021-10-29 20:05:10|2298.8|2298.5|2298.7|2298.4|2299.2|2298.9|2298.6|2298.3|54
1635537920000|2021-10-29 20:05:20|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|38
1635537930000|2021-10-29 20:05:30|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.1|2297.8|25
1635537940000|2021-10-29 20:05:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|5
1635537950000|2021-10-29 20:05:50|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|56
1635537960000|2021-10-29 20:06:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|21
1635537970000|2021-10-29 20:06:10|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|22
1635537980000|2021-10-29 20:06:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|32
1635537990000|2021-10-29 20:06:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|14
1635538000000|2021-10-29 20:06:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|12
1635538010000|2021-10-29 20:06:50|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|40
1635538020000|2021-10-29 20:07:00|2297.7|2297.4|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|24
1635538030000|2021-10-29 20:07:10|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|13
1635538040000|2021-10-29 20:07:20|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|28
1635538050000|2021-10-29 20:07:30|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|32
1635538060000|2021-10-29 20:07:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|9
1635538070000|2021-10-29 20:07:50|||||||||8
1635538080000|2021-10-29 20:08:00|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.6|2297.3|152
1635538090000|2021-10-29 20:08:10|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|19
1635538100000|2021-10-29 20:08:20|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|55
1635538110000|2021-10-29 20:08:30|2297.6|2297.3|2297.7|2297.4|2297.8|2297.5|2297.6|2297.3|23
1635538120000|2021-10-29 20:08:40|2297.6|2297.3|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|1
1635538130000|2021-10-29 20:08:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|15
1635538140000|2021-10-29 20:09:00|||||||||3
1635538150000|2021-10-29 20:09:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|38
1635538160000|2021-10-29 20:09:20|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|16
1635538170000|2021-10-29 20:09:30|2297.9|2297.6|2297.7|2297.4|2298|2297.7|2297.7|2297.4|69
1635538180000|2021-10-29 20:09:40|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|13
1635538190000|2021-10-29 20:09:50|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|6
1635538200000|2021-10-29 20:10:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2297.9|2297.6|39
1635538210000|2021-10-29 20:10:10|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.8|2297.5|6
1635538220000|2021-10-29 20:10:20|2297.9|2297.6|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|7
1635538230000|2021-10-29 20:10:30|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|95
1635538240000|2021-10-29 20:10:40|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|44
1635538250000|2021-10-29 20:10:50|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|3
1635538260000|2021-10-29 20:11:00|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|26
1635538270000|2021-10-29 20:11:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|62
1635538280000|2021-10-29 20:11:20|||||||||2
1635538290000|2021-10-29 20:11:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|17
1635538300000|2021-10-29 20:11:40|2298.4|2298.1|2298.3|2298|2298.5|2298.2|2298.3|2298|34
1635538310000|2021-10-29 20:11:50|2298.4|2298.1|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|26
1635538320000|2021-10-29 20:12:00|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298.1|2297.8|44
1635538330000|2021-10-29 20:12:10|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|16
1635538340000|2021-10-29 20:12:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|3
1635538350000|2021-10-29 20:12:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.1|2297.8|20
1635538360000|2021-10-29 20:12:40|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|73
1635538370000|2021-10-29 20:12:50|2298.1|2297.8|2298.8|2298.5|2298.8|2298.5|2298.1|2297.8|120
1635538380000|2021-10-29 20:13:00|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|38
1635538390000|2021-10-29 20:13:10|2298.7|2298.4|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|4
1635538400000|2021-10-29 20:13:20|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|10
1635538410000|2021-10-29 20:13:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|7
1635538420000|2021-10-29 20:13:40|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|15
1635538430000|2021-10-29 20:13:50|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|56
1635538440000|2021-10-29 20:14:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|53
1635538450000|2021-10-29 20:14:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|16
1635538460000|2021-10-29 20:14:20|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|21
1635538470000|2021-10-29 20:14:30|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.3|2298|98
1635538480000|2021-10-29 20:14:40|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.3|2298|105
1635538490000|2021-10-29 20:14:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|17
1635538500000|2021-10-29 20:15:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.3|2298|18
1635538510000|2021-10-29 20:15:10|||||||||9
1635538520000|2021-10-29 20:15:20|2298.5|2298.2|2298.2|2297.9|2298.6|2298.3|2298.1|2297.8|56
1635538530000|2021-10-29 20:15:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|9
1635538540000|2021-10-29 20:15:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.3|2298|4
1635538550000|2021-10-29 20:15:50|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|15
1635538560000|2021-10-29 20:16:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|17
1635538570000|2021-10-29 20:16:10|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|5
1635538580000|2021-10-29 20:16:20|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1635538590000|2021-10-29 20:16:30|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|11
1635538600000|2021-10-29 20:16:40|||||||||3
1635538610000|2021-10-29 20:16:50|||||||||1
1635538620000|2021-10-29 20:17:00|||||||||2
1635538630000|2021-10-29 20:17:10|||||||||3
1635538640000|2021-10-29 20:17:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|10
1635538650000|2021-10-29 20:17:30|||||||||17
1635538660000|2021-10-29 20:17:40|||||||||3
1635538670000|2021-10-29 20:17:50|||||||||22
1635538680000|2021-10-29 20:18:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|9
1635538690000|2021-10-29 20:18:10|2298.5|2298.2|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|47
1635538700000|2021-10-29 20:18:20|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|9
1635538710000|2021-10-29 20:18:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1635538720000|2021-10-29 20:18:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|9
1635538730000|2021-10-29 20:18:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1635538740000|2021-10-29 20:19:00|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|8
1635538750000|2021-10-29 20:19:10|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|7
1635538760000|2021-10-29 20:19:20|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.3|2298|18
1635538770000|2021-10-29 20:19:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|0
1635538780000|2021-10-29 20:19:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1635538800000|2021-10-29 20:20:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1635538810000|2021-10-29 20:20:10|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|6
1635538830000|2021-10-29 20:20:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1635538840000|2021-10-29 20:20:40|||||||||10
1635538850000|2021-10-29 20:20:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|6
1635538860000|2021-10-29 20:21:00|||||||||4
1635538870000|2021-10-29 20:21:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|5
1635538880000|2021-10-29 20:21:20|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|17
1635538890000|2021-10-29 20:21:30|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|7
1635538900000|2021-10-29 20:21:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1635538910000|2021-10-29 20:21:50|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|9
1635538960000|2021-10-29 20:22:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|4
1635538970000|2021-10-29 20:22:50|||||||||1
1635538980000|2021-10-29 20:23:00|2298.7|2298.4|2299.4|2299.1|2299.5|2299.2|2298.6|2298.3|95
1635538990000|2021-10-29 20:23:10|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|4
1635539010000|2021-10-29 20:23:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|5
1635539020000|2021-10-29 20:23:40|||||||||1
1635539030000|2021-10-29 20:23:50|||||||||3
1635539040000|2021-10-29 20:24:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1635539050000|2021-10-29 20:24:10|||||||||10
1635539060000|2021-10-29 20:24:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1635539090000|2021-10-29 20:24:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|5
1635539100000|2021-10-29 20:25:00|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|1
1635539110000|2021-10-29 20:25:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|5
1635539120000|2021-10-29 20:25:20|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.3|2299|11
1635539130000|2021-10-29 20:25:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1635539140000|2021-10-29 20:25:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1635539150000|2021-10-29 20:25:50|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|3
1635539160000|2021-10-29 20:26:00|||||||||1
1635539170000|2021-10-29 20:26:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|14
1635539180000|2021-10-29 20:26:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1635539190000|2021-10-29 20:26:30|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|11
1635539200000|2021-10-29 20:26:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|19
1635539230000|2021-10-29 20:27:10|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|1
1635539240000|2021-10-29 20:27:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1635539250000|2021-10-29 20:27:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|11
1635539270000|2021-10-29 20:27:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1635539280000|2021-10-29 20:28:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|6
1635539290000|2021-10-29 20:28:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|7
1635539310000|2021-10-29 20:28:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|10
1635539320000|2021-10-29 20:28:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|4
1635539340000|2021-10-29 20:29:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1635539380000|2021-10-29 20:29:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|5
1635539400000|2021-10-29 20:30:00|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|8
1635539410000|2021-10-29 20:30:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1635539420000|2021-10-29 20:30:20|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|22
1635539460000|2021-10-29 20:31:00|||||||||2
1635539470000|2021-10-29 20:31:10|||||||||11
1635539480000|2021-10-29 20:31:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|6
1635539500000|2021-10-29 20:31:40|2299.8|2299.5|2299.5|2299.2|2299.8|2299.5|2299.4|2299.1|52
1635539510000|2021-10-29 20:31:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|18
1635539520000|2021-10-29 20:32:00|||||||||1
1635539530000|2021-10-29 20:32:10|2299.4|2299.1|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|6
1635539540000|2021-10-29 20:32:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|0
1635539560000|2021-10-29 20:32:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1635539570000|2021-10-29 20:32:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|11
1635539590000|2021-10-29 20:33:10|||||||||7
1635539600000|2021-10-29 20:33:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1635539610000|2021-10-29 20:33:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|9
1635539640000|2021-10-29 20:34:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|4
1635539660000|2021-10-29 20:34:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|23
1635539670000|2021-10-29 20:34:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1635539680000|2021-10-29 20:34:40|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|13
1635539690000|2021-10-29 20:34:50|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|2
1635539700000|2021-10-29 20:35:00|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|9
1635539710000|2021-10-29 20:35:10|||||||||1
1635539730000|2021-10-29 20:35:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|10
1635539740000|2021-10-29 20:35:40|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|3
1635539750000|2021-10-29 20:35:50|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|2
1635539760000|2021-10-29 20:36:00|2299.9|2299.6|2299.9|2299.6|2300|2299.7|2299.9|2299.6|4
1635539800000|2021-10-29 20:36:40|||||||||1
1635539810000|2021-10-29 20:36:50|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|6
1635539830000|2021-10-29 20:37:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|0
1635539840000|2021-10-29 20:37:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|15
1635539850000|2021-10-29 20:37:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1635539870000|2021-10-29 20:37:50|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|7
1635539910000|2021-10-29 20:38:30|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|69
1635539920000|2021-10-29 20:38:40|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.7|2298.4|40
1635539930000|2021-10-29 20:38:50|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1635539940000|2021-10-29 20:39:00|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|11
1635539950000|2021-10-29 20:39:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1635539960000|2021-10-29 20:39:20|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|8
1635539980000|2021-10-29 20:39:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1635539990000|2021-10-29 20:39:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1635540000000|2021-10-29 20:40:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|2
1635540010000|2021-10-29 20:40:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|7
1635540030000|2021-10-29 20:40:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1635540040000|2021-10-29 20:40:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1635540050000|2021-10-29 20:40:50|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|3
1635540070000|2021-10-29 20:41:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|0
1635540090000|2021-10-29 20:41:30|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|10
1635540100000|2021-10-29 20:41:40|||||||||1
1635540120000|2021-10-29 20:42:00|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|0
1635540130000|2021-10-29 20:42:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|6
1635540140000|2021-10-29 20:42:20|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|3
1635540160000|2021-10-29 20:42:40|||||||||1
1635540170000|2021-10-29 20:42:50|||||||||1
1635540180000|2021-10-29 20:43:00|2299.2|2298.9|2299.1|2298.8|2299.3|2299|2299.1|2298.8|5
1635540230000|2021-10-29 20:43:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1635540240000|2021-10-29 20:44:00|2298.9|2298.6|2298.7|2298.4|2299|2298.7|2298.7|2298.4|3
1635540250000|2021-10-29 20:44:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1635540270000|2021-10-29 20:44:30|||||||||1
1635540280000|2021-10-29 20:44:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1635540290000|2021-10-29 20:44:50|||||||||1
1635540310000|2021-10-29 20:45:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|5
1635540340000|2021-10-29 20:45:40|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|8
1635540350000|2021-10-29 20:45:50|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|4
1635540380000|2021-10-29 20:46:20|||||||||1
1635540390000|2021-10-29 20:46:30|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|7
1635540400000|2021-10-29 20:46:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1635540410000|2021-10-29 20:46:50|||||||||1
1635540420000|2021-10-29 20:47:00|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|4
1635540430000|2021-10-29 20:47:10|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|6
1635540460000|2021-10-29 20:47:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1635540470000|2021-10-29 20:47:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|8
1635540480000|2021-10-29 20:48:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|0
1635540500000|2021-10-29 20:48:20|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2299|2298.7|21
1635540520000|2021-10-29 20:48:40|||||||||2
1635540530000|2021-10-29 20:48:50|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|5
1635540540000|2021-10-29 20:49:00|2298.8|2298.5|2298.3|2298|2298.8|2298.5|2298.3|2298|30
1635540550000|2021-10-29 20:49:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|21
1635540560000|2021-10-29 20:49:20|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|0
1635540570000|2021-10-29 20:49:30|2298.3|2298|2298.1|2297.8|2298.3|2298|2298|2297.7|27
1635540580000|2021-10-29 20:49:40|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298|2297.7|10
1635540590000|2021-10-29 20:49:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1635540600000|2021-10-29 20:50:00|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|0
1635540610000|2021-10-29 20:50:10|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|2
1635540620000|2021-10-29 20:50:20|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|0
1635540630000|2021-10-29 20:50:30|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|1
1635540640000|2021-10-29 20:50:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1635540650000|2021-10-29 20:50:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|0
1635540660000|2021-10-29 20:51:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|4
1635540670000|2021-10-29 20:51:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1635540680000|2021-10-29 20:51:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|3
1635540690000|2021-10-29 20:51:30|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|2
1635540700000|2021-10-29 20:51:40|||||||||2
1635540710000|2021-10-29 20:51:50|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|4
1635540720000|2021-10-29 20:52:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1635540730000|2021-10-29 20:52:10|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|10
1635540740000|2021-10-29 20:52:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|0
1635540760000|2021-10-29 20:52:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|13
1635540770000|2021-10-29 20:52:50|||||||||4
1635540780000|2021-10-29 20:53:00|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|9
1635540790000|2021-10-29 20:53:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1635540800000|2021-10-29 20:53:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|0
1635540820000|2021-10-29 20:53:40|||||||||2
1635540830000|2021-10-29 20:53:50|||||||||1
1635540840000|2021-10-29 20:54:00|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|5
1635540850000|2021-10-29 20:54:10|||||||||1
1635540860000|2021-10-29 20:54:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1635540870000|2021-10-29 20:54:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1635540890000|2021-10-29 20:54:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1635540900000|2021-10-29 20:55:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|3
1635540910000|2021-10-29 20:55:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|10
1635540930000|2021-10-29 20:55:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1635540940000|2021-10-29 20:55:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|0
1635540960000|2021-10-29 20:56:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|0
1635540970000|2021-10-29 20:56:10|||||||||1
1635540980000|2021-10-29 20:56:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|22
1635540990000|2021-10-29 20:56:30|||||||||2
1635541010000|2021-10-29 20:56:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|4
1635541040000|2021-10-29 20:57:20|||||||||4
1635541070000|2021-10-29 20:57:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|0
1635541080000|2021-10-29 20:58:00|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|6
1635541100000|2021-10-29 20:58:20|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|2
1635541110000|2021-10-29 20:58:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1635541120000|2021-10-29 20:58:40|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1635541130000|2021-10-29 20:58:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|0
1635541140000|2021-10-29 20:59:00|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1635541150000|2021-10-29 20:59:10|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|13
1635541160000|2021-10-29 20:59:20|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299.1|2298.8|1
1635541170000|2021-10-29 20:59:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|2
1635541180000|2021-10-29 20:59:40|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.2|2298.9|3
1635541190000|2021-10-29 20:59:50|2299.2|2298.9|2299.5|2298.7|2299.5|2299|2299.2|2298.7|13
1635717610000|2021-10-31 22:00:10|2304.5|2304.2|2302.5|2302.2|2304.7|2304.4|2302.3|2302|35
1635717620000|2021-10-31 22:00:20|2302.7|2302.4|2304.1|2303.8|2304.8|2304.5|2302.7|2302.4|31
1635717630000|2021-10-31 22:00:30|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.2|2303.9|6
1635717640000|2021-10-31 22:00:40|2304.2|2303.9|2304.8|2304.5|2304.8|2304.5|2303.7|2303.4|53
1635717650000|2021-10-31 22:00:50|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2304|2303.7|11
1635717660000|2021-10-31 22:01:00|2303.9|2303.6|2304.3|2304|2304.3|2304|2303.5|2303.2|102
1635717670000|2021-10-31 22:01:10|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|5
1635717680000|2021-10-31 22:01:20|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|8
1635717690000|2021-10-31 22:01:30|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.4|2304.1|8
1635717700000|2021-10-31 22:01:40|2304.8|2304.5|2304.2|2303.9|2304.9|2304.6|2304.2|2303.9|12
1635717710000|2021-10-31 22:01:50|2304.3|2304|2304|2303.7|2304.8|2304.5|2304|2303.7|54
1635717720000|2021-10-31 22:02:00|2304.2|2303.9|2303.9|2303.6|2304.2|2303.9|2303.9|2303.6|6
1635717730000|2021-10-31 22:02:10|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302|2301.7|65
1635717740000|2021-10-31 22:02:20|2303.5|2303.2|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|17
1635717750000|2021-10-31 22:02:30|2302.9|2302.6|2303|2302.7|2303.1|2302.8|2302.9|2302.6|3
1635717760000|2021-10-31 22:02:40|2302.9|2302.6|2303.4|2303.1|2303.4|2303.1|2302.9|2302.6|4
1635717770000|2021-10-31 22:02:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2
1635717780000|2021-10-31 22:03:00|2303.3|2303|2304.2|2303.9|2304.4|2304.1|2303.3|2303|11
1635717790000|2021-10-31 22:03:10|2304.1|2303.8|2303.5|2303.2|2304.1|2303.8|2303.5|2303.2|13
1635717800000|2021-10-31 22:03:20|||||||||2
1635717810000|2021-10-31 22:03:30|2303.4|2303.1|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|2
1635717820000|2021-10-31 22:03:40|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|1
1635717830000|2021-10-31 22:03:50|||||||||1
1635717840000|2021-10-31 22:04:00|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|2
1635717850000|2021-10-31 22:04:10|2303.5|2303.2|2304|2303.7|2304|2303.7|2303.5|2303.2|30
1635717860000|2021-10-31 22:04:20|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304|2303.7|1
1635717870000|2021-10-31 22:04:30|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.7|2303.4|4
1635717880000|2021-10-31 22:04:40|2304|2303.7|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|3
1635717890000|2021-10-31 22:04:50|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|1
1635717900000|2021-10-31 22:05:00|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|0
1635717910000|2021-10-31 22:05:10|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|7
1635717930000|2021-10-31 22:05:30|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635717940000|2021-10-31 22:05:40|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|18
1635717950000|2021-10-31 22:05:50|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|6
1635717960000|2021-10-31 22:06:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1635717970000|2021-10-31 22:06:10|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|1
1635717980000|2021-10-31 22:06:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|1
1635717990000|2021-10-31 22:06:30|2304.8|2304.5|2305.4|2305.1|2305.4|2305.1|2304.8|2304.5|17
1635718000000|2021-10-31 22:06:40|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|1
1635718010000|2021-10-31 22:06:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|6
1635718020000|2021-10-31 22:07:00|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305|2304.7|5
1635718030000|2021-10-31 22:07:10|2305.2|2304.9|2305.4|2305.1|2305.5|2305.2|2305.2|2304.9|10
1635718040000|2021-10-31 22:07:20|2305.3|2305|2305.7|2305.4|2305.7|2305.4|2305.3|2305|7
1635718050000|2021-10-31 22:07:30|2305.6|2305.3|2305.8|2305.5|2305.9|2305.6|2305.6|2305.3|3
1635718060000|2021-10-31 22:07:40|||||||||2
1635718070000|2021-10-31 22:07:50|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635718080000|2021-10-31 22:08:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|5
1635718090000|2021-10-31 22:08:10|2305.6|2305.3|2305.3|2305|2305.8|2305.5|2305.3|2305|10
1635718100000|2021-10-31 22:08:20|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|13
1635718110000|2021-10-31 22:08:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|17
1635718130000|2021-10-31 22:08:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|6
1635718140000|2021-10-31 22:09:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|7
1635718150000|2021-10-31 22:09:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|5
1635718160000|2021-10-31 22:09:20|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|2
1635718170000|2021-10-31 22:09:30|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|11
1635718180000|2021-10-31 22:09:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|5
1635718190000|2021-10-31 22:09:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1635718220000|2021-10-31 22:10:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1635718240000|2021-10-31 22:10:40|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1635718260000|2021-10-31 22:11:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|3
1635718270000|2021-10-31 22:11:10|2305|2304.7|2305.3|2305|2305.3|2305|2305|2304.7|3
1635718280000|2021-10-31 22:11:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2
1635718300000|2021-10-31 22:11:40|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|2
1635718310000|2021-10-31 22:11:50|||||||||2
1635718320000|2021-10-31 22:12:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|3
1635718330000|2021-10-31 22:12:10|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.9|2304.6|4
1635718340000|2021-10-31 22:12:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635718350000|2021-10-31 22:12:30|2304.6|2304.3|2305|2304.7|2305.1|2304.8|2304.6|2304.3|4
1635718360000|2021-10-31 22:12:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|5
1635718370000|2021-10-31 22:12:50|2305.1|2304.8|2305|2304.7|2305.2|2304.9|2305|2304.7|3
1635718440000|2021-10-31 22:14:00|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1635718450000|2021-10-31 22:14:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1635718470000|2021-10-31 22:14:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|0
1635718480000|2021-10-31 22:14:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|1
1635718490000|2021-10-31 22:14:50|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635718500000|2021-10-31 22:15:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|0
1635718510000|2021-10-31 22:15:10|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|1
1635718520000|2021-10-31 22:15:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635718590000|2021-10-31 22:16:30|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1635718610000|2021-10-31 22:16:50|||||||||1
1635718630000|2021-10-31 22:17:10|||||||||42
1635718640000|2021-10-31 22:17:20|||||||||2
1635718650000|2021-10-31 22:17:30|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|9
1635718660000|2021-10-31 22:17:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1635718670000|2021-10-31 22:17:50|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|2
1635718680000|2021-10-31 22:18:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|3
1635718690000|2021-10-31 22:18:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|0
1635718700000|2021-10-31 22:18:20|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|14
1635718710000|2021-10-31 22:18:30|||||||||2
1635718730000|2021-10-31 22:18:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|2
1635718740000|2021-10-31 22:19:00|||||||||4
1635718750000|2021-10-31 22:19:10|2305.9|2305.6|2305.6|2305.3|2305.9|2305.6|2305.6|2305.3|20
1635718760000|2021-10-31 22:19:20|2305.7|2305.4|2305.3|2305|2305.7|2305.4|2305.2|2304.9|5
1635718770000|2021-10-31 22:19:30|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|1
1635718780000|2021-10-31 22:19:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635718790000|2021-10-31 22:19:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|0
1635718800000|2021-10-31 22:20:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1635718810000|2021-10-31 22:20:10|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|1
1635718820000|2021-10-31 22:20:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|0
1635718850000|2021-10-31 22:20:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|7
1635718870000|2021-10-31 22:21:10|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|2
1635718890000|2021-10-31 22:21:30|||||||||1
1635718900000|2021-10-31 22:21:40|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1635718910000|2021-10-31 22:21:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|0
1635718930000|2021-10-31 22:22:10|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|5
1635718940000|2021-10-31 22:22:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635718950000|2021-10-31 22:22:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|2
1635718960000|2021-10-31 22:22:40|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|1
1635718970000|2021-10-31 22:22:50|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|11
1635718980000|2021-10-31 22:23:00|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|1
1635718990000|2021-10-31 22:23:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1635719000000|2021-10-31 22:23:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1635719010000|2021-10-31 22:23:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|0
1635719030000|2021-10-31 22:23:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1635719040000|2021-10-31 22:24:00|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.4|2304.1|17
1635719060000|2021-10-31 22:24:20|||||||||2
1635719120000|2021-10-31 22:25:20|||||||||1
1635719140000|2021-10-31 22:25:40|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|2
1635719150000|2021-10-31 22:25:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|3
1635719160000|2021-10-31 22:26:00|2304.7|2304.4|2305.1|2304.8|2305.1|2304.8|2304.7|2304.4|10
1635719170000|2021-10-31 22:26:10|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|7
1635719180000|2021-10-31 22:26:20|2305.5|2305.2|2305.8|2305.5|2305.9|2305.6|2305.5|2305.2|1
1635719190000|2021-10-31 22:26:30|2305.7|2305.4|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|4
1635719200000|2021-10-31 22:26:40|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|2
1635719210000|2021-10-31 22:26:50|2305.3|2305|2305.8|2305.5|2305.9|2305.6|2305.2|2304.9|8
1635719220000|2021-10-31 22:27:00|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|3
1635719230000|2021-10-31 22:27:10|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.7|2305.4|15
1635719240000|2021-10-31 22:27:20|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|7
1635719250000|2021-10-31 22:27:30|2306.6|2306.3|2306.9|2306.6|2306.9|2306.6|2306.6|2306.3|13
1635719260000|2021-10-31 22:27:40|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|9
1635719270000|2021-10-31 22:27:50|2307|2306.7|2306.6|2306.3|2307|2306.7|2306.6|2306.3|17
1635719280000|2021-10-31 22:28:00|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|5
1635719290000|2021-10-31 22:28:10|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|0
1635719310000|2021-10-31 22:28:30|2306.3|2306|2306.2|2305.9|2306.3|2306|2306|2305.7|5
1635719320000|2021-10-31 22:28:40|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.2|2305.9|1
1635719330000|2021-10-31 22:28:50|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|0
1635719340000|2021-10-31 22:29:00|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|0
1635719350000|2021-10-31 22:29:10|2306.6|2306.3|2306.9|2306.6|2306.9|2306.6|2306.6|2306.3|8
1635719360000|2021-10-31 22:29:20|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|0
1635719370000|2021-10-31 22:29:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|0
1635719380000|2021-10-31 22:29:40|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|1
1635719390000|2021-10-31 22:29:50|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.1|2306.8|5
1635719400000|2021-10-31 22:30:00|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|2
1635719410000|2021-10-31 22:30:10|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.3|2307|4
1635719420000|2021-10-31 22:30:20|2307.2|2306.9|2306.8|2306.5|2307.2|2306.9|2306.6|2306.3|21
1635719430000|2021-10-31 22:30:30|2306.7|2306.4|2306.9|2306.6|2306.9|2306.6|2306.6|2306.3|6
1635719440000|2021-10-31 22:30:40|2307|2306.7|2306.1|2305.8|2307.1|2306.8|2306.1|2305.8|37
1635719450000|2021-10-31 22:30:50|2306.2|2305.9|2306.3|2306|2306.4|2306.1|2306.2|2305.9|1
1635719460000|2021-10-31 22:31:00|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|1
1635719470000|2021-10-31 22:31:10|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|1
1635719480000|2021-10-31 22:31:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|0
1635719490000|2021-10-31 22:31:30|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|2
1635719500000|2021-10-31 22:31:40|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635719510000|2021-10-31 22:31:50|2306.2|2305.9|2306.3|2306|2306.4|2306.1|2306.2|2305.9|3
1635719520000|2021-10-31 22:32:00|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.3|2306|3
1635719530000|2021-10-31 22:32:10|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|5
1635719540000|2021-10-31 22:32:20|2306.6|2306.3|2307|2306.7|2307|2306.7|2306.6|2306.3|8
1635719550000|2021-10-31 22:32:30|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|5
1635719560000|2021-10-31 22:32:40|2307.1|2306.8|2307.3|2307|2307.3|2307|2307.1|2306.8|5
1635719570000|2021-10-31 22:32:50|2307.4|2307.1|2306.9|2306.6|2307.4|2307.1|2306.9|2306.6|1
1635719580000|2021-10-31 22:33:00|2306.8|2306.5|2306.5|2306.2|2306.8|2306.5|2306.4|2306.1|4
1635719590000|2021-10-31 22:33:10|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|2
1635719600000|2021-10-31 22:33:20|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|1
1635719610000|2021-10-31 22:33:30|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|3
1635719630000|2021-10-31 22:33:50|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1635719640000|2021-10-31 22:34:00|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.2|2305.9|2
1635719650000|2021-10-31 22:34:10|||||||||7
1635719660000|2021-10-31 22:34:20|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|2
1635719670000|2021-10-31 22:34:30|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|1
1635719680000|2021-10-31 22:34:40|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|1
1635719690000|2021-10-31 22:34:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635719720000|2021-10-31 22:35:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|5
1635719730000|2021-10-31 22:35:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635719740000|2021-10-31 22:35:40|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635719760000|2021-10-31 22:36:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635719770000|2021-10-31 22:36:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635719780000|2021-10-31 22:36:20|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|17
1635719790000|2021-10-31 22:36:30|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|1
1635719800000|2021-10-31 22:36:40|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|0
1635719820000|2021-10-31 22:37:00|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|2
1635719840000|2021-10-31 22:37:20|||||||||2
1635719850000|2021-10-31 22:37:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|0
1635719860000|2021-10-31 22:37:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|0
1635719880000|2021-10-31 22:38:00|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|2
1635719890000|2021-10-31 22:38:10|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|1
1635719900000|2021-10-31 22:38:20|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|0
1635719910000|2021-10-31 22:38:30|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635719920000|2021-10-31 22:38:40|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|1
1635719930000|2021-10-31 22:38:50|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635719940000|2021-10-31 22:39:00|2306.2|2305.9|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|2
1635719950000|2021-10-31 22:39:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|7
1635719960000|2021-10-31 22:39:20|||||||||6
1635719970000|2021-10-31 22:39:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1635719980000|2021-10-31 22:39:40|||||||||4
1635719990000|2021-10-31 22:39:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|6
1635720000000|2021-10-31 22:40:00|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|0
1635720010000|2021-10-31 22:40:10|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|7
1635720020000|2021-10-31 22:40:20|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|5
1635720050000|2021-10-31 22:40:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1635720060000|2021-10-31 22:41:00|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635720070000|2021-10-31 22:41:10|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|1
1635720100000|2021-10-31 22:41:40|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|2
1635720160000|2021-10-31 22:42:40|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.9|2304.6|33
1635720180000|2021-10-31 22:43:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2
1635720190000|2021-10-31 22:43:10|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|12
1635720200000|2021-10-31 22:43:20|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|2
1635720210000|2021-10-31 22:43:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|5
1635720220000|2021-10-31 22:43:40|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|9
1635720230000|2021-10-31 22:43:50|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|1
1635720240000|2021-10-31 22:44:00|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|1
1635720250000|2021-10-31 22:44:10|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635720260000|2021-10-31 22:44:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|5
1635720270000|2021-10-31 22:44:30|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635720280000|2021-10-31 22:44:40|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|0
1635720300000|2021-10-31 22:45:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|3
1635720310000|2021-10-31 22:45:10|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|0
1635720320000|2021-10-31 22:45:20|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.8|2304.5|2
1635720330000|2021-10-31 22:45:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|3
1635720360000|2021-10-31 22:46:00|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|1
1635720370000|2021-10-31 22:46:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635720380000|2021-10-31 22:46:20|2304.7|2304.4|2305|2304.7|2305|2304.7|2304.7|2304.4|1
1635720390000|2021-10-31 22:46:30|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|1
1635720400000|2021-10-31 22:46:40|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|7
1635720410000|2021-10-31 22:46:50|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|4
1635720420000|2021-10-31 22:47:00|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|6
1635720430000|2021-10-31 22:47:10|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|2
1635720440000|2021-10-31 22:47:20|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|1
1635720450000|2021-10-31 22:47:30|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|5
1635720460000|2021-10-31 22:47:40|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|5
1635720470000|2021-10-31 22:47:50|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|2
1635720480000|2021-10-31 22:48:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635720490000|2021-10-31 22:48:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1635720510000|2021-10-31 22:48:30|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|4
1635720520000|2021-10-31 22:48:40|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635720530000|2021-10-31 22:48:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635720540000|2021-10-31 22:49:00|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|1
1635720550000|2021-10-31 22:49:10|2305.5|2305.2|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|1
1635720560000|2021-10-31 22:49:20|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|1
1635720570000|2021-10-31 22:49:30|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305|2304.7|2
1635720580000|2021-10-31 22:49:40|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|0
1635720590000|2021-10-31 22:49:50|2305|2304.7|2305.5|2305.2|2305.6|2305.3|2305|2304.7|3
1635720600000|2021-10-31 22:50:00|2305.6|2305.3|2305.1|2304.8|2305.6|2305.3|2305.1|2304.8|3
1635720610000|2021-10-31 22:50:10|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.1|2304.8|0
1635720620000|2021-10-31 22:50:20|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.1|2304.8|2
1635720630000|2021-10-31 22:50:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1635720650000|2021-10-31 22:50:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635720660000|2021-10-31 22:51:00|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|3
1635720670000|2021-10-31 22:51:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|5
1635720680000|2021-10-31 22:51:20|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635720690000|2021-10-31 22:51:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635720700000|2021-10-31 22:51:40|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635720710000|2021-10-31 22:51:50|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635720720000|2021-10-31 22:52:00|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635720740000|2021-10-31 22:52:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635720750000|2021-10-31 22:52:30|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|6
1635720760000|2021-10-31 22:52:40|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|3
1635720770000|2021-10-31 22:52:50|2305.7|2305.4|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|6
1635720780000|2021-10-31 22:53:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1635720790000|2021-10-31 22:53:10|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|0
1635720800000|2021-10-31 22:53:20|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|0
1635720810000|2021-10-31 22:53:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|7
1635720820000|2021-10-31 22:53:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635720830000|2021-10-31 22:53:50|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635720840000|2021-10-31 22:54:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1635720850000|2021-10-31 22:54:10|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|1
1635720860000|2021-10-31 22:54:20|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|0
1635720870000|2021-10-31 22:54:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1635720880000|2021-10-31 22:54:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|1
1635720890000|2021-10-31 22:54:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2
1635720900000|2021-10-31 22:55:00|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|2
1635720910000|2021-10-31 22:55:10|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|0
1635720920000|2021-10-31 22:55:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2
1635720930000|2021-10-31 22:55:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635720940000|2021-10-31 22:55:40|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|1
1635720950000|2021-10-31 22:55:50|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635720960000|2021-10-31 22:56:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635720970000|2021-10-31 22:56:10|2306|2305.7|2305.4|2305.1|2306.1|2305.8|2305.4|2305.1|2
1635720980000|2021-10-31 22:56:20|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|1
1635720990000|2021-10-31 22:56:30|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.3|2305|5
1635721000000|2021-10-31 22:56:40|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.2|2304.9|0
1635721030000|2021-10-31 22:57:10|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|3
1635721040000|2021-10-31 22:57:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|0
1635721050000|2021-10-31 22:57:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|8
1635721060000|2021-10-31 22:57:40|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|1
1635721070000|2021-10-31 22:57:50|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1635721080000|2021-10-31 22:58:00|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|0
1635721090000|2021-10-31 22:58:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635721100000|2021-10-31 22:58:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|0
1635721110000|2021-10-31 22:58:30|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|1
1635721120000|2021-10-31 22:58:40|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635721130000|2021-10-31 22:58:50|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|1
1635721150000|2021-10-31 22:59:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|4
1635721160000|2021-10-31 22:59:20|||||||||1
1635721180000|2021-10-31 22:59:40|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|6
1635721190000|2021-10-31 22:59:50|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|12
1635721200000|2021-10-31 23:00:00|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|13
1635721210000|2021-10-31 23:00:10|2305.5|2305.2|2305.3|2305|2305.6|2305.3|2305.3|2305|12
1635721220000|2021-10-31 23:00:20|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635721230000|2021-10-31 23:00:30|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.3|2305|16
1635721240000|2021-10-31 23:00:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|4
1635721250000|2021-10-31 23:00:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1635721260000|2021-10-31 23:01:00|2305.1|2304.8|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|40
1635721270000|2021-10-31 23:01:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1635721280000|2021-10-31 23:01:20|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2
1635721290000|2021-10-31 23:01:30|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|5
1635721300000|2021-10-31 23:01:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1635721310000|2021-10-31 23:01:50|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|3
1635721320000|2021-10-31 23:02:00|2304.6|2304.3|2304.1|2303.8|2304.6|2304.3|2304.1|2303.8|10
1635721330000|2021-10-31 23:02:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|0
1635721340000|2021-10-31 23:02:20|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304|2303.7|5
1635721350000|2021-10-31 23:02:30|2304.2|2303.9|2304.1|2303.8|2304.3|2304|2304.1|2303.8|0
1635721360000|2021-10-31 23:02:40|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635721370000|2021-10-31 23:02:50|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|6
1635721380000|2021-10-31 23:03:00|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|1
1635721390000|2021-10-31 23:03:10|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|9
1635721400000|2021-10-31 23:03:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|0
1635721410000|2021-10-31 23:03:30|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|4
1635721420000|2021-10-31 23:03:40|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|2
1635721430000|2021-10-31 23:03:50|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|2
1635721440000|2021-10-31 23:04:00|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|2
1635721450000|2021-10-31 23:04:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2
1635721460000|2021-10-31 23:04:20|||||||||1
1635721470000|2021-10-31 23:04:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|5
1635721480000|2021-10-31 23:04:40|2303.6|2303.3|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|2
1635721490000|2021-10-31 23:04:50|2303.4|2303.1|2303.3|2303|2303.5|2303.2|2303.3|2303|2
1635721500000|2021-10-31 23:05:00|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303|2302.7|3
1635721510000|2021-10-31 23:05:10|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|1
1635721520000|2021-10-31 23:05:20|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|1
1635721530000|2021-10-31 23:05:30|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|1
1635721540000|2021-10-31 23:05:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|3
1635721550000|2021-10-31 23:05:50|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|0
1635721560000|2021-10-31 23:06:00|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|0
1635721570000|2021-10-31 23:06:10|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|4
1635721590000|2021-10-31 23:06:30|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.3|2303|2
1635721600000|2021-10-31 23:06:40|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.2|2302.9|1
1635721610000|2021-10-31 23:06:50|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2303|2302.7|1
1635721620000|2021-10-31 23:07:00|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|0
1635721630000|2021-10-31 23:07:10|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|1
1635721640000|2021-10-31 23:07:20|2302.9|2302.6|2302.8|2302.5|2303|2302.7|2302.8|2302.5|6
1635721650000|2021-10-31 23:07:30|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|0
1635721660000|2021-10-31 23:07:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|5
1635721670000|2021-10-31 23:07:50|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|3
1635721680000|2021-10-31 23:08:00|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|7
1635721690000|2021-10-31 23:08:10|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|4
1635721700000|2021-10-31 23:08:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1635721710000|2021-10-31 23:08:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|15
1635721720000|2021-10-31 23:08:40|||||||||3
1635721730000|2021-10-31 23:08:50|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|3
1635721740000|2021-10-31 23:09:00|2301.8|2301.5|2301.7|2301.4|2301.8|2301.5|2301.7|2301.4|1
1635721750000|2021-10-31 23:09:10|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|6
1635721760000|2021-10-31 23:09:20|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|2
1635721770000|2021-10-31 23:09:30|||||||||1
1635721780000|2021-10-31 23:09:40|2301.7|2301.4|2301.9|2301.6|2302|2301.7|2301.7|2301.4|14
1635721790000|2021-10-31 23:09:50|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|8
1635721810000|2021-10-31 23:10:10|2301.5|2301.2|2301.2|2300.9|2301.5|2301.2|2301.1|2300.8|7
1635721820000|2021-10-31 23:10:20|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|6
1635721830000|2021-10-31 23:10:30|||||||||1
1635721840000|2021-10-31 23:10:40|2301.2|2300.9|2301.2|2300.9|2301.3|2301|2301.1|2300.8|2
1635721850000|2021-10-31 23:10:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|1
1635721860000|2021-10-31 23:11:00|2301.4|2301.1|2301.6|2301.3|2301.6|2301.3|2301.3|2301|1
1635721870000|2021-10-31 23:11:10|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.4|2301.1|3
1635721880000|2021-10-31 23:11:20|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|5
1635721890000|2021-10-31 23:11:30|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|2
1635721900000|2021-10-31 23:11:40|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.2|2300.9|2
1635721910000|2021-10-31 23:11:50|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1635721920000|2021-10-31 23:12:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2301.2|2300.9|2
1635721930000|2021-10-31 23:12:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|9
1635721950000|2021-10-31 23:12:30|||||||||2
1635721960000|2021-10-31 23:12:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1635721970000|2021-10-31 23:12:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1635721980000|2021-10-31 23:13:00|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|6
1635721990000|2021-10-31 23:13:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1635722000000|2021-10-31 23:13:20|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1635722010000|2021-10-31 23:13:30|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|2
1635722020000|2021-10-31 23:13:40|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|1
1635722030000|2021-10-31 23:13:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|0
1635722040000|2021-10-31 23:14:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301|2300.7|0
1635722050000|2021-10-31 23:14:10|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|1
1635722060000|2021-10-31 23:14:20|2301.3|2301|2301.5|2301.2|2301.6|2301.3|2301.3|2301|2
1635722070000|2021-10-31 23:14:30|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|0
1635722080000|2021-10-31 23:14:40|2301.7|2301.4|2301.8|2301.5|2301.8|2301.5|2301.7|2301.4|1
1635722090000|2021-10-31 23:14:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|1
1635722100000|2021-10-31 23:15:00|2301.8|2301.5|2302|2301.7|2302|2301.7|2301.8|2301.5|8
1635722120000|2021-10-31 23:15:20|2302.1|2301.8|2302.3|2302|2302.4|2302.1|2302.1|2301.8|4
1635722130000|2021-10-31 23:15:30|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|1
1635722140000|2021-10-31 23:15:40|2302.1|2301.8|2301.9|2301.6|2302.1|2301.8|2301.9|2301.6|2
1635722150000|2021-10-31 23:15:50|2302|2301.7|2302.5|2302.2|2302.5|2302.2|2301.8|2301.5|5
1635722160000|2021-10-31 23:16:00|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.5|2302.2|2
1635722170000|2021-10-31 23:16:10|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|8
1635722180000|2021-10-31 23:16:20|2303.4|2303.1|2303.8|2303.5|2303.8|2303.5|2303.4|2303.1|21
1635722190000|2021-10-31 23:16:30|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|2
1635722200000|2021-10-31 23:16:40|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.8|2303.5|7
1635722210000|2021-10-31 23:16:50|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|1
1635722220000|2021-10-31 23:17:00|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|20
1635722230000|2021-10-31 23:17:10|2304|2303.7|2304|2303.7|2304.1|2303.8|2304|2303.7|5
1635722240000|2021-10-31 23:17:20|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2303.9|2303.6|5
1635722250000|2021-10-31 23:17:30|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|1
1635722260000|2021-10-31 23:17:40|2303.8|2303.5|2303.4|2303.1|2303.8|2303.5|2303.4|2303.1|11
1635722280000|2021-10-31 23:18:00|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|0
1635722290000|2021-10-31 23:18:10|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|1
1635722300000|2021-10-31 23:18:20|2303.3|2303|2303.3|2303|2303.4|2303.1|2303.3|2303|0
1635722310000|2021-10-31 23:18:30|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1635722320000|2021-10-31 23:18:40|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|0
1635722330000|2021-10-31 23:18:50|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|4
1635722340000|2021-10-31 23:19:00|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|7
1635722350000|2021-10-31 23:19:10|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|8
1635722360000|2021-10-31 23:19:20|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|3
1635722370000|2021-10-31 23:19:30|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|1
1635722380000|2021-10-31 23:19:40|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|1
1635722390000|2021-10-31 23:19:50|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|2
1635722400000|2021-10-31 23:20:00|2304|2303.7|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|0
1635722410000|2021-10-31 23:20:10|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|0
1635722420000|2021-10-31 23:20:20|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|0
1635722430000|2021-10-31 23:20:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1635722440000|2021-10-31 23:20:40|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635722450000|2021-10-31 23:20:50|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|2
1635722460000|2021-10-31 23:21:00|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|1
1635722470000|2021-10-31 23:21:10|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.9|2303.6|1
1635722480000|2021-10-31 23:21:20|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|1
1635722490000|2021-10-31 23:21:30|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|1
1635722500000|2021-10-31 23:21:40|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|2
1635722510000|2021-10-31 23:21:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|0
1635722520000|2021-10-31 23:22:00|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|1
1635722530000|2021-10-31 23:22:10|2304.4|2304.1|2303.7|2303.4|2304.5|2304.2|2303.6|2303.3|10
1635722540000|2021-10-31 23:22:20|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635722550000|2021-10-31 23:22:30|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635722570000|2021-10-31 23:22:50|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.2|2302.9|3
1635722580000|2021-10-31 23:23:00|2303.4|2303.1|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|0
1635722590000|2021-10-31 23:23:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|0
1635722600000|2021-10-31 23:23:20|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.2|2302.9|0
1635722610000|2021-10-31 23:23:30|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|0
1635722620000|2021-10-31 23:23:40|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|2
1635722630000|2021-10-31 23:23:50|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|3
1635722640000|2021-10-31 23:24:00|2304|2303.7|2303.6|2303.3|2304|2303.7|2303.5|2303.2|6
1635722650000|2021-10-31 23:24:10|2303.7|2303.4|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|1
1635722660000|2021-10-31 23:24:20|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|0
1635722670000|2021-10-31 23:24:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|1
1635722680000|2021-10-31 23:24:40|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|2
1635722690000|2021-10-31 23:24:50|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|0
1635722700000|2021-10-31 23:25:00|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|7
1635722710000|2021-10-31 23:25:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1635722720000|2021-10-31 23:25:20|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|6
1635722750000|2021-10-31 23:25:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1635722760000|2021-10-31 23:26:00|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|2
1635722770000|2021-10-31 23:26:10|2305.1|2304.8|2305.3|2305|2305.4|2305.1|2305.1|2304.8|4
1635722780000|2021-10-31 23:26:20|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|7
1635722790000|2021-10-31 23:26:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635722800000|2021-10-31 23:26:40|2305|2304.7|2304.7|2304.4|2305.1|2304.8|2304.7|2304.4|10
1635722810000|2021-10-31 23:26:50|2304.8|2304.5|2304.9|2304.6|2305|2304.7|2304.8|2304.5|3
1635722820000|2021-10-31 23:27:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1635722830000|2021-10-31 23:27:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|1
1635722840000|2021-10-31 23:27:20|||||||||1
1635722850000|2021-10-31 23:27:30|||||||||3
1635722860000|2021-10-31 23:27:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|3
1635722870000|2021-10-31 23:27:50|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635722880000|2021-10-31 23:28:00|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|1
1635722890000|2021-10-31 23:28:10|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635722900000|2021-10-31 23:28:20|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635722910000|2021-10-31 23:28:30|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635722920000|2021-10-31 23:28:40|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|0
1635722930000|2021-10-31 23:28:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|1
1635722940000|2021-10-31 23:29:00|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|5
1635722950000|2021-10-31 23:29:10|2304.6|2304.3|2304.7|2304.4|2304.9|2304.6|2304.6|2304.3|4
1635722960000|2021-10-31 23:29:20|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|6
1635722970000|2021-10-31 23:29:30|2304.8|2304.5|2305.8|2305.5|2305.8|2305.5|2304.8|2304.5|24
1635722980000|2021-10-31 23:29:40|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|8
1635722990000|2021-10-31 23:29:50|2306|2305.7|2306|2305.7|2306|2305.7|2305.9|2305.6|14
1635723000000|2021-10-31 23:30:00|2306.1|2305.8|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|9
1635723010000|2021-10-31 23:30:10|2306|2305.7|2305.7|2305.4|2306|2305.7|2305.7|2305.4|2
1635723020000|2021-10-31 23:30:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.3|2305|4
1635723030000|2021-10-31 23:30:30|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|1
1635723040000|2021-10-31 23:30:40|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.8|2305.5|2
1635723050000|2021-10-31 23:30:50|2306.1|2305.8|2306|2305.7|2306.3|2306|2306|2305.7|13
1635723060000|2021-10-31 23:31:00|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|1
1635723070000|2021-10-31 23:31:10|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|14
1635723080000|2021-10-31 23:31:20|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306|2305.7|11
1635723090000|2021-10-31 23:31:30|2306.3|2306|2305.8|2305.5|2306.4|2306.1|2305.7|2305.4|36
1635723100000|2021-10-31 23:31:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|6
1635723110000|2021-10-31 23:31:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|8
1635723120000|2021-10-31 23:32:00|2305.9|2305.6|2306.5|2306.2|2306.5|2306.2|2305.9|2305.6|8
1635723130000|2021-10-31 23:32:10|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|16
1635723140000|2021-10-31 23:32:20|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|6
1635723150000|2021-10-31 23:32:30|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|4
1635723160000|2021-10-31 23:32:40|||||||||4
1635723180000|2021-10-31 23:33:00|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|8
1635723190000|2021-10-31 23:33:10|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.9|2306.6|29
1635723200000|2021-10-31 23:33:20|2307|2306.7|2307|2306.7|2307.1|2306.8|2307|2306.7|5
1635723210000|2021-10-31 23:33:30|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|14
1635723220000|2021-10-31 23:33:40|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307|2306.7|14
1635723240000|2021-10-31 23:34:00|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.1|2306.8|13
1635723250000|2021-10-31 23:34:10|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.4|2307.1|16
1635723260000|2021-10-31 23:34:20|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|8
1635723270000|2021-10-31 23:34:30|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1635723280000|2021-10-31 23:34:40|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|6
1635723290000|2021-10-31 23:34:50|2307.4|2307.1|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|0
1635723300000|2021-10-31 23:35:00|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.3|2307|3
1635723310000|2021-10-31 23:35:10|2307.4|2307.1|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|1
1635723320000|2021-10-31 23:35:20|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.3|2307|4
1635723330000|2021-10-31 23:35:30|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|4
1635723340000|2021-10-31 23:35:40|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|0
1635723350000|2021-10-31 23:35:50|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|1
1635723360000|2021-10-31 23:36:00|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.3|2307|1
1635723370000|2021-10-31 23:36:10|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|8
1635723380000|2021-10-31 23:36:20|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.8|2306.5|10
1635723390000|2021-10-31 23:36:30|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|2
1635723400000|2021-10-31 23:36:40|2307|2306.7|2306.7|2306.4|2307|2306.7|2306.7|2306.4|1
1635723410000|2021-10-31 23:36:50|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.2|2305.9|4
1635723420000|2021-10-31 23:37:00|2306.2|2305.9|2306.3|2306|2306.4|2306.1|2306.2|2305.9|3
1635723430000|2021-10-31 23:37:10|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635723440000|2021-10-31 23:37:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|2
1635723450000|2021-10-31 23:37:30|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|1
1635723470000|2021-10-31 23:37:50|2306.3|2306|2305.8|2305.5|2306.3|2306|2305.7|2305.4|8
1635723480000|2021-10-31 23:38:00|2305.7|2305.4|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|5
1635723490000|2021-10-31 23:38:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2
1635723500000|2021-10-31 23:38:20|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|6
1635723510000|2021-10-31 23:38:30|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|1
1635723520000|2021-10-31 23:38:40|2305.7|2305.4|2305.9|2305.6|2306|2305.7|2305.7|2305.4|0
1635723530000|2021-10-31 23:38:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635723540000|2021-10-31 23:39:00|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|0
1635723570000|2021-10-31 23:39:30|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|2
1635723580000|2021-10-31 23:39:40|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|4
1635723590000|2021-10-31 23:39:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|9
1635723600000|2021-10-31 23:40:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|4
1635723620000|2021-10-31 23:40:20|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635723630000|2021-10-31 23:40:30|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|1
1635723640000|2021-10-31 23:40:40|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.9|2305.6|7
1635723650000|2021-10-31 23:40:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|5
1635723660000|2021-10-31 23:41:00|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|1
1635723670000|2021-10-31 23:41:10|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635723680000|2021-10-31 23:41:20|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|5
1635723690000|2021-10-31 23:41:30|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|1
1635723700000|2021-10-31 23:41:40|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|0
1635723710000|2021-10-31 23:41:50|2305.8|2305.5|2305.8|2305.5|2306|2305.7|2305.8|2305.5|0
1635723720000|2021-10-31 23:42:00|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1635723730000|2021-10-31 23:42:10|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|26
1635723740000|2021-10-31 23:42:20|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635723750000|2021-10-31 23:42:30|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|11
1635723760000|2021-10-31 23:42:40|2304.9|2304.6|2305|2304.7|2305.1|2304.8|2304.9|2304.6|4
1635723770000|2021-10-31 23:42:50|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|2
1635723780000|2021-10-31 23:43:00|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|0
1635723790000|2021-10-31 23:43:10|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|18
1635723800000|2021-10-31 23:43:20|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|11
1635723810000|2021-10-31 23:43:30|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1635723820000|2021-10-31 23:43:40|2305.5|2305.2|2305.8|2305.5|2305.9|2305.6|2305.5|2305.2|3
1635723830000|2021-10-31 23:43:50|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|0
1635723840000|2021-10-31 23:44:00|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2306|2305.7|6
1635723850000|2021-10-31 23:44:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635723860000|2021-10-31 23:44:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|3
1635723870000|2021-10-31 23:44:30|2306.3|2306|2306.6|2306.3|2306.7|2306.4|2306.3|2306|5
1635723880000|2021-10-31 23:44:40|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|0
1635723890000|2021-10-31 23:44:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635723900000|2021-10-31 23:45:00|2306.8|2306.5|2306.7|2306.4|2307|2306.7|2306.7|2306.4|6
1635723910000|2021-10-31 23:45:10|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|2
1635723920000|2021-10-31 23:45:20|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|1
1635723930000|2021-10-31 23:45:30|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2306.9|2306.6|6
1635723940000|2021-10-31 23:45:40|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|0
1635723950000|2021-10-31 23:45:50|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|16
1635723960000|2021-10-31 23:46:00|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.4|2307.1|2
1635723970000|2021-10-31 23:46:10|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|3
1635723980000|2021-10-31 23:46:20|2307.8|2307.5|2307.7|2307.4|2307.8|2307.5|2307.7|2307.4|2
1635723990000|2021-10-31 23:46:30|2307.8|2307.5|2307.8|2307.5|2307.9|2307.6|2307.8|2307.5|9
1635724000000|2021-10-31 23:46:40|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2307.7|2307.4|6
1635724010000|2021-10-31 23:46:50|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.4|2307.1|10
1635724020000|2021-10-31 23:47:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2
1635724030000|2021-10-31 23:47:10|2307.5|2307.2|2307.7|2307.4|2307.8|2307.5|2307.5|2307.2|28
1635724040000|2021-10-31 23:47:20|2307.6|2307.3|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|0
1635724050000|2021-10-31 23:47:30|2307.7|2307.4|2307.7|2307.4|2307.7|2307.4|2307.6|2307.3|0
1635724080000|2021-10-31 23:48:00|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|3
1635724090000|2021-10-31 23:48:10|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.3|2307|0
1635724100000|2021-10-31 23:48:20|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|2
1635724110000|2021-10-31 23:48:30|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|2
1635724120000|2021-10-31 23:48:40|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.8|2306.5|1
1635724130000|2021-10-31 23:48:50|2306.5|2306.2|2306.1|2305.8|2306.5|2306.2|2306|2305.7|6
1635724140000|2021-10-31 23:49:00|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|0
1635724150000|2021-10-31 23:49:10|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|1
1635724160000|2021-10-31 23:49:20|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|7
1635724170000|2021-10-31 23:49:30|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|1
1635724180000|2021-10-31 23:49:40|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|0
1635724190000|2021-10-31 23:49:50|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|0
1635724200000|2021-10-31 23:50:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635724210000|2021-10-31 23:50:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2
1635724220000|2021-10-31 23:50:20|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|2
1635724230000|2021-10-31 23:50:30|2306.7|2306.4|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|3
1635724240000|2021-10-31 23:50:40|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.3|2306|0
1635724250000|2021-10-31 23:50:50|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|1
1635724260000|2021-10-31 23:51:00|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|5
1635724270000|2021-10-31 23:51:10|2306.2|2305.9|2306.6|2306.3|2306.7|2306.4|2306.1|2305.8|2
1635724280000|2021-10-31 23:51:20|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|2
1635724290000|2021-10-31 23:51:30|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|1
1635724300000|2021-10-31 23:51:40|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635724310000|2021-10-31 23:51:50|2306.8|2306.5|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|0
1635724320000|2021-10-31 23:52:00|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|0
1635724330000|2021-10-31 23:52:10|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635724340000|2021-10-31 23:52:20|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|0
1635724350000|2021-10-31 23:52:30|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|0
1635724360000|2021-10-31 23:52:40|2306.7|2306.4|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|0
1635724370000|2021-10-31 23:52:50|2306.5|2306.2|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|1
1635724380000|2021-10-31 23:53:00|2306.6|2306.3|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|1
1635724390000|2021-10-31 23:53:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|1
1635724400000|2021-10-31 23:53:20|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635724410000|2021-10-31 23:53:30|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|0
1635724420000|2021-10-31 23:53:40|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|0
1635724430000|2021-10-31 23:53:50|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635724440000|2021-10-31 23:54:00|2305.7|2305.4|2305.9|2305.6|2306|2305.7|2305.7|2305.4|2
1635724450000|2021-10-31 23:54:10|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|4
1635724460000|2021-10-31 23:54:20|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|1
1635724470000|2021-10-31 23:54:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1635724480000|2021-10-31 23:54:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|6
1635724490000|2021-10-31 23:54:50|2305.5|2305.2|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|4
1635724500000|2021-10-31 23:55:00|2305.5|2305.2|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|2
1635724510000|2021-10-31 23:55:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635724520000|2021-10-31 23:55:20|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|1
1635724530000|2021-10-31 23:55:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635724540000|2021-10-31 23:55:40|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|0
1635724550000|2021-10-31 23:55:50|2305.6|2305.3|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|3
1635724560000|2021-10-31 23:56:00|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|1
1635724570000|2021-10-31 23:56:10|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635724580000|2021-10-31 23:56:20|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1635724590000|2021-10-31 23:56:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635724600000|2021-10-31 23:56:40|||||||||1
1635724610000|2021-10-31 23:56:50|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|0
1635724620000|2021-10-31 23:57:00|2305.5|2305.2|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|2
1635724630000|2021-10-31 23:57:10|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|3
1635724640000|2021-10-31 23:57:20|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|2
1635724650000|2021-10-31 23:57:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|0
1635724660000|2021-10-31 23:57:40|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635724670000|2021-10-31 23:57:50|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.8|2305.5|0
1635724680000|2021-10-31 23:58:00|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|6
1635724700000|2021-10-31 23:58:20|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.9|2305.6|2
1635724720000|2021-10-31 23:58:40|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|1
1635724730000|2021-10-31 23:58:50|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|1
1635724740000|2021-10-31 23:59:00|2305.8|2305.5|2306|2305.7|2306.2|2305.9|2305.8|2305.5|3
1635724750000|2021-10-31 23:59:10|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|0
1635724760000|2021-10-31 23:59:20|2306.1|2305.8|2306|2305.7|2306.2|2305.9|2306|2305.7|1
1635724770000|2021-10-31 23:59:30|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.9|2305.6|0
1635724780000|2021-10-31 23:59:40|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|0
1635724790000|2021-10-31 23:59:50|2306|2305.7|2306.1|2305.8|2306.2|2305.9|2305.8|2305.5|2
1635724800000|2021-11-01 00:00:00|2306.2|2305.9|2306.6|2306.3|2306.8|2306.5|2306.2|2305.9|4
1635724810000|2021-11-01 00:00:10|2306.7|2306.4|2306.3|2306|2306.7|2306.4|2306.2|2305.9|3
1635724820000|2021-11-01 00:00:20|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306|2305.7|8
1635724830000|2021-11-01 00:00:30|2306.2|2305.9|2306.4|2306.1|2306.5|2306.2|2306.2|2305.9|1
1635724840000|2021-11-01 00:00:40|2306.5|2306.2|2306.7|2306.4|2306.9|2306.6|2306.5|2306.2|6
1635724850000|2021-11-01 00:00:50|2306.6|2306.3|2306.7|2306.4|2306.9|2306.6|2306.5|2306.2|4
1635724860000|2021-11-01 00:01:00|2306.6|2306.3|2306.2|2305.9|2306.7|2306.4|2306.2|2305.9|5
1635724870000|2021-11-01 00:01:10|2306.3|2306|2306.4|2306.1|2306.5|2306.2|2306.2|2305.9|4
1635724880000|2021-11-01 00:01:20|2306.3|2306|2306.3|2306|2306.5|2306.2|2306.3|2306|7
1635724890000|2021-11-01 00:01:30|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|0
1635724900000|2021-11-01 00:01:40|2306.1|2305.8|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|5
1635724910000|2021-11-01 00:01:50|2305.9|2305.6|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|2
1635724920000|2021-11-01 00:02:00|2305.9|2305.6|2306.1|2305.8|2306.2|2305.9|2305.7|2305.4|1
1635724930000|2021-11-01 00:02:10|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|0
1635724940000|2021-11-01 00:02:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.1|2305.8|0
1635724950000|2021-11-01 00:02:30|2306.2|2305.9|2305.6|2305.3|2306.2|2305.9|2305.6|2305.3|0
1635724960000|2021-11-01 00:02:40|2305.7|2305.4|2306.1|2305.8|2306.1|2305.8|2305.5|2305.2|0
1635724970000|2021-11-01 00:02:50|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|1
1635724980000|2021-11-01 00:03:00|2306|2305.7|2306|2305.7|2306.4|2306.1|2306|2305.7|0
1635724990000|2021-11-01 00:03:10|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.8|2305.5|5
1635725000000|2021-11-01 00:03:20|2306.1|2305.8|2306|2305.7|2306.2|2305.9|2305.9|2305.6|6
1635725010000|2021-11-01 00:03:30|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|1
1635725020000|2021-11-01 00:03:40|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|1
1635725030000|2021-11-01 00:03:50|2306.1|2305.8|2306.5|2306.2|2306.6|2306.3|2306.1|2305.8|1
1635725040000|2021-11-01 00:04:00|2306.4|2306.1|2306.1|2305.8|2306.4|2306.1|2306|2305.7|0
1635725050000|2021-11-01 00:04:10|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.1|2305.8|0
1635725060000|2021-11-01 00:04:20|2306.1|2305.8|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|0
1635725070000|2021-11-01 00:04:30|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|1
1635725080000|2021-11-01 00:04:40|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635725090000|2021-11-01 00:04:50|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635725100000|2021-11-01 00:05:00|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.2|2305.9|4
1635725110000|2021-11-01 00:05:10|2306.5|2306.2|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|1
1635725120000|2021-11-01 00:05:20|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|1
1635725130000|2021-11-01 00:05:30|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|1
1635725140000|2021-11-01 00:05:40|2306.7|2306.4|2307.4|2307.1|2307.4|2307.1|2306.7|2306.4|6
1635725150000|2021-11-01 00:05:50|2307.3|2307|2307.3|2307|2307.5|2307.2|2307.3|2307|2
1635725160000|2021-11-01 00:06:00|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|8
1635725170000|2021-11-01 00:06:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|10
1635725180000|2021-11-01 00:06:20|2306.9|2306.6|2307|2306.7|2307.1|2306.8|2306.9|2306.6|1
1635725190000|2021-11-01 00:06:30|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|1
1635725200000|2021-11-01 00:06:40|2306.9|2306.6|2306.7|2306.4|2307|2306.7|2306.7|2306.4|0
1635725210000|2021-11-01 00:06:50|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|0
1635725220000|2021-11-01 00:07:00|2306.6|2306.3|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|3
1635725230000|2021-11-01 00:07:10|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|0
1635725240000|2021-11-01 00:07:20|2306.5|2306.2|2306.2|2305.9|2306.6|2306.3|2306.1|2305.8|9
1635725250000|2021-11-01 00:07:30|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|1
1635725260000|2021-11-01 00:07:40|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|3
1635725270000|2021-11-01 00:07:50|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|1
1635725280000|2021-11-01 00:08:00|2305.9|2305.6|2306.3|2306|2306.3|2306|2305.9|2305.6|3
1635725290000|2021-11-01 00:08:10|2306.4|2306.1|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|4
1635725300000|2021-11-01 00:08:20|2306.8|2306.5|2307|2306.7|2307.1|2306.8|2306.8|2306.5|1
1635725310000|2021-11-01 00:08:30|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|0
1635725320000|2021-11-01 00:08:40|2307|2306.7|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|3
1635725330000|2021-11-01 00:08:50|2306.8|2306.5|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|0
1635725340000|2021-11-01 00:09:00|2306.5|2306.2|2306.9|2306.6|2307|2306.7|2306.4|2306.1|6
1635725350000|2021-11-01 00:09:10|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.8|2306.5|2
1635725360000|2021-11-01 00:09:20|2306.9|2306.6|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|0
1635725370000|2021-11-01 00:09:30|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|0
1635725380000|2021-11-01 00:09:40|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|1
1635725390000|2021-11-01 00:09:50|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|1
1635725400000|2021-11-01 00:10:00|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|3
1635725410000|2021-11-01 00:10:10|2307|2306.7|2307.3|2307|2307.3|2307|2307|2306.7|0
1635725420000|2021-11-01 00:10:20|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.2|2306.9|5
1635725430000|2021-11-01 00:10:30|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|11
1635725440000|2021-11-01 00:10:40|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.4|2307.1|0
1635725450000|2021-11-01 00:10:50|2307.6|2307.3|2307.3|2307|2307.8|2307.5|2307.3|2307|15
1635725460000|2021-11-01 00:11:00|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.2|2306.9|2
1635725470000|2021-11-01 00:11:10|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|1
1635725480000|2021-11-01 00:11:20|2307.8|2307.5|2307.7|2307.4|2307.8|2307.5|2307.7|2307.4|1
1635725490000|2021-11-01 00:11:30|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|1
1635725500000|2021-11-01 00:11:40|2307.6|2307.3|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|2
1635725510000|2021-11-01 00:11:50|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|3
1635725520000|2021-11-01 00:12:00|2307.5|2307.2|2307.4|2307.1|2307.6|2307.3|2307.4|2307.1|0
1635725530000|2021-11-01 00:12:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|0
1635725540000|2021-11-01 00:12:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|0
1635725550000|2021-11-01 00:12:30|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|0
1635725560000|2021-11-01 00:12:40|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|0
1635725570000|2021-11-01 00:12:50|2307.5|2307.2|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|0
1635725580000|2021-11-01 00:13:00|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.3|2307|1
1635725590000|2021-11-01 00:13:10|2307.4|2307.1|2307.3|2307|2307.4|2307.1|2307.3|2307|0
1635725600000|2021-11-01 00:13:20|2307.4|2307.1|2307.3|2307|2307.5|2307.2|2307.3|2307|1
1635725610000|2021-11-01 00:13:30|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.1|2306.8|0
1635725620000|2021-11-01 00:13:40|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.3|2307|0
1635725630000|2021-11-01 00:13:50|2307.6|2307.3|2307.5|2307.2|2307.7|2307.4|2307.4|2307.1|0
1635725640000|2021-11-01 00:14:00|2307.4|2307.1|2306.8|2306.5|2307.5|2307.2|2306.8|2306.5|21
1635725650000|2021-11-01 00:14:10|2306.9|2306.6|2306.3|2306|2306.9|2306.6|2306.3|2306|18
1635725660000|2021-11-01 00:14:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.1|2305.8|4
1635725670000|2021-11-01 00:14:30|2306.2|2305.9|2307|2306.7|2307|2306.7|2306.2|2305.9|5
1635725680000|2021-11-01 00:14:40|2306.9|2306.6|2307.2|2306.9|2307.3|2307|2306.9|2306.6|2
1635725690000|2021-11-01 00:14:50|2307.1|2306.8|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|10
1635725700000|2021-11-01 00:15:00|2307|2306.7|2307.5|2307.2|2307.5|2307.2|2307|2306.7|11
1635725710000|2021-11-01 00:15:10|2307.4|2307.1|2307.2|2306.9|2308.1|2307.8|2307.1|2306.8|67
1635725720000|2021-11-01 00:15:20|2307.1|2306.8|2307.2|2306.9|2307.3|2307|2307.1|2306.8|7
1635725730000|2021-11-01 00:15:30|2307.3|2307|2307.3|2307|2307.3|2307|2307.1|2306.8|6
1635725740000|2021-11-01 00:15:40|2307.2|2306.9|2307.2|2306.9|2307.4|2307.1|2307|2306.7|1
1635725750000|2021-11-01 00:15:50|2307.3|2307|2307.1|2306.8|2307.3|2307|2307.1|2306.8|0
1635725760000|2021-11-01 00:16:00|2307.2|2306.9|2307.5|2307.2|2307.7|2307.4|2307.2|2306.9|8
1635725770000|2021-11-01 00:16:10|2307.4|2307.1|2307.1|2306.8|2307.5|2307.2|2307.1|2306.8|0
1635725780000|2021-11-01 00:16:20|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|4
1635725790000|2021-11-01 00:16:30|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|2
1635725800000|2021-11-01 00:16:40|2307.3|2307|2307.2|2306.9|2307.6|2307.3|2307.2|2306.9|4
1635725810000|2021-11-01 00:16:50|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2307.2|2306.9|0
1635725820000|2021-11-01 00:17:00|2307.7|2307.4|2307.9|2307.6|2307.9|2307.6|2307.6|2307.3|4
1635725830000|2021-11-01 00:17:10|2308|2307.7|2308|2307.7|2308|2307.7|2307.8|2307.5|7
1635725840000|2021-11-01 00:17:20|2307.9|2307.6|2308.4|2308.1|2308.7|2308.4|2307.9|2307.6|12
1635725850000|2021-11-01 00:17:30|2308.3|2308|2308.6|2308.3|2308.6|2308.3|2308.3|2308|5
1635725860000|2021-11-01 00:17:40|2308.5|2308.2|2308.3|2308|2308.5|2308.2|2308.1|2307.8|5
1635725870000|2021-11-01 00:17:50|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.3|2308|0
1635725880000|2021-11-01 00:18:00|2308.3|2308|2308.1|2307.8|2308.3|2308|2308|2307.7|7
1635725890000|2021-11-01 00:18:10|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308.1|2307.8|0
1635725900000|2021-11-01 00:18:20|2308.3|2308|2308.3|2308|2308.3|2308|2308.2|2307.9|0
1635725910000|2021-11-01 00:18:30|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308|2307.7|4
1635725920000|2021-11-01 00:18:40|2308.1|2307.8|2308.2|2307.9|2308.4|2308.1|2308.1|2307.8|2
1635725930000|2021-11-01 00:18:50|2308.1|2307.8|2308.4|2308.1|2308.5|2308.2|2308.1|2307.8|1
1635725940000|2021-11-01 00:19:00|2308.5|2308.2|2308.6|2308.3|2308.7|2308.4|2308.5|2308.2|2
1635725950000|2021-11-01 00:19:10|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|12
1635725960000|2021-11-01 00:19:20|2308.6|2308.3|2308.5|2308.2|2308.7|2308.4|2308.4|2308.1|9
1635725970000|2021-11-01 00:19:30|2308.4|2308.1|2308.2|2307.9|2308.5|2308.2|2307.9|2307.6|12
1635725980000|2021-11-01 00:19:40|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|8
1635725990000|2021-11-01 00:19:50|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|2
1635726000000|2021-11-01 00:20:00|2308.1|2307.8|2308.1|2307.8|2308.3|2308|2308.1|2307.8|2
1635726010000|2021-11-01 00:20:10|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|1
1635726020000|2021-11-01 00:20:20|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|7
1635726030000|2021-11-01 00:20:30|2308|2307.7|2307.5|2307.2|2308.1|2307.8|2307.5|2307.2|8
1635726040000|2021-11-01 00:20:40|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.4|2307.1|4
1635726050000|2021-11-01 00:20:50|2307.6|2307.3|2307.6|2307.3|2307.7|2307.4|2307.6|2307.3|4
1635726060000|2021-11-01 00:21:00|2307.5|2307.2|2307.3|2307|2307.5|2307.2|2307.3|2307|6
1635726070000|2021-11-01 00:21:10|2307.2|2306.9|2307.2|2306.9|2307.3|2307|2307.2|2306.9|1
1635726080000|2021-11-01 00:21:20|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.6|2306.3|10
1635726090000|2021-11-01 00:21:30|2306.7|2306.4|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|4
1635726100000|2021-11-01 00:21:40|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.3|2306|3
1635726110000|2021-11-01 00:21:50|2306.6|2306.3|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|3
1635726120000|2021-11-01 00:22:00|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.5|2306.2|2
1635726130000|2021-11-01 00:22:10|2306.8|2306.5|2307|2306.7|2307.1|2306.8|2306.5|2306.2|4
1635726140000|2021-11-01 00:22:20|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|1
1635726150000|2021-11-01 00:22:30|2307|2306.7|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|0
1635726160000|2021-11-01 00:22:40|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635726170000|2021-11-01 00:22:50|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|1
1635726180000|2021-11-01 00:23:00|2306.4|2306.1|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|2
1635726190000|2021-11-01 00:23:10|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.5|2306.2|1
1635726200000|2021-11-01 00:23:20|2306.6|2306.3|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|2
1635726210000|2021-11-01 00:23:30|2306.5|2306.2|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|1
1635726220000|2021-11-01 00:23:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|0
1635726230000|2021-11-01 00:23:50|2306.6|2306.3|2306.7|2306.4|2306.9|2306.6|2306.5|2306.2|5
1635726240000|2021-11-01 00:24:00|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|0
1635726250000|2021-11-01 00:24:10|2306.9|2306.6|2306.5|2306.2|2306.9|2306.6|2306.5|2306.2|2
1635726260000|2021-11-01 00:24:20|2306.4|2306.1|2306.3|2306|2306.5|2306.2|2306.3|2306|0
1635726270000|2021-11-01 00:24:30|2306.4|2306.1|2306.5|2306.2|2306.6|2306.3|2306.3|2306|0
1635726280000|2021-11-01 00:24:40|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.3|2306|0
1635726290000|2021-11-01 00:24:50|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|4
1635726300000|2021-11-01 00:25:00|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.5|2306.2|1
1635726310000|2021-11-01 00:25:10|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635726320000|2021-11-01 00:25:20|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|1
1635726330000|2021-11-01 00:25:30|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635726340000|2021-11-01 00:25:40|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635726350000|2021-11-01 00:25:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635726360000|2021-11-01 00:26:00|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635726370000|2021-11-01 00:26:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|0
1635726380000|2021-11-01 00:26:20|2306.7|2306.4|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|2
1635726390000|2021-11-01 00:26:30|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.5|2306.2|0
1635726400000|2021-11-01 00:26:40|2306.7|2306.4|2306.9|2306.6|2307.1|2306.8|2306.7|2306.4|2
1635726410000|2021-11-01 00:26:50|2307|2306.7|2307|2306.7|2307|2306.7|2306.9|2306.6|0
1635726420000|2021-11-01 00:27:00|2306.9|2306.6|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|7
1635726430000|2021-11-01 00:27:10|2306.7|2306.4|2306.5|2306.2|2306.8|2306.5|2306.5|2306.2|1
1635726440000|2021-11-01 00:27:20|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|0
1635726450000|2021-11-01 00:27:30|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|2
1635726460000|2021-11-01 00:27:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|1
1635726490000|2021-11-01 00:28:10|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|0
1635726500000|2021-11-01 00:28:20|2306.9|2306.6|2306.8|2306.5|2307|2306.7|2306.8|2306.5|0
1635726510000|2021-11-01 00:28:30|2306.9|2306.6|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|0
1635726520000|2021-11-01 00:28:40|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|0
1635726530000|2021-11-01 00:28:50|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|0
1635726540000|2021-11-01 00:29:00|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|0
1635726550000|2021-11-01 00:29:10|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|0
1635726560000|2021-11-01 00:29:20|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|0
1635726570000|2021-11-01 00:29:30|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|0
1635726580000|2021-11-01 00:29:40|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|0
1635726590000|2021-11-01 00:29:50|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.8|2306.5|7
1635726600000|2021-11-01 00:30:00|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|2
1635726610000|2021-11-01 00:30:10|2307|2306.7|2307.1|2306.8|2307.3|2307|2307|2306.7|6
1635726620000|2021-11-01 00:30:20|2307|2306.7|2307|2306.7|2307.1|2306.8|2307|2306.7|0
1635726630000|2021-11-01 00:30:30|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|1
1635726640000|2021-11-01 00:30:40|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|0
1635726650000|2021-11-01 00:30:50|2306.9|2306.6|2307.1|2306.8|2307.2|2306.9|2306.9|2306.6|2
1635726660000|2021-11-01 00:31:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|2
1635726670000|2021-11-01 00:31:10|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|2
1635726680000|2021-11-01 00:31:20|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.2|2306.9|3
1635726690000|2021-11-01 00:31:30|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.3|2307|0
1635726700000|2021-11-01 00:31:40|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.3|2307|0
1635726710000|2021-11-01 00:31:50|2307.2|2306.9|2307.3|2307|2307.4|2307.1|2307.2|2306.9|0
1635726720000|2021-11-01 00:32:00|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|0
1635726730000|2021-11-01 00:32:10|2307.3|2307|2307|2306.7|2307.3|2307|2307|2306.7|1
1635726740000|2021-11-01 00:32:20|2306.9|2306.6|2307|2306.7|2307.1|2306.8|2306.9|2306.6|0
1635726750000|2021-11-01 00:32:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|0
1635726760000|2021-11-01 00:32:40|2307|2306.7|2307.3|2307|2307.3|2307|2307|2306.7|1
1635726780000|2021-11-01 00:33:00|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.4|2307.1|0
1635726790000|2021-11-01 00:33:10|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|0
1635726800000|2021-11-01 00:33:20|2307.5|2307.2|2307.3|2307|2307.7|2307.4|2307.3|2307|2
1635726820000|2021-11-01 00:33:40|2307.4|2307.1|2307.4|2307.1|2307.4|2307.1|2307.3|2307|0
1635726830000|2021-11-01 00:33:50|2307.3|2307|2307|2306.7|2307.3|2307|2307|2306.7|4
1635726840000|2021-11-01 00:34:00|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.8|2306.5|0
1635726850000|2021-11-01 00:34:10|2307|2306.7|2306.8|2306.5|2307|2306.7|2306.8|2306.5|2
1635726860000|2021-11-01 00:34:20|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|0
1635726870000|2021-11-01 00:34:30|2306.7|2306.4|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|0
1635726880000|2021-11-01 00:34:40|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|1
1635726890000|2021-11-01 00:34:50|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|0
1635726900000|2021-11-01 00:35:00|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|0
1635726910000|2021-11-01 00:35:10|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|0
1635726920000|2021-11-01 00:35:20|2307.2|2306.9|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|1
1635726930000|2021-11-01 00:35:30|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|0
1635726950000|2021-11-01 00:35:50|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|0
1635726960000|2021-11-01 00:36:00|2307|2306.7|2307|2306.7|2307|2306.7|2306.8|2306.5|10
1635726970000|2021-11-01 00:36:10|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|2
1635726980000|2021-11-01 00:36:20|2307|2306.7|2307|2306.7|2307|2306.7|2306.9|2306.6|0
1635726990000|2021-11-01 00:36:30|2306.9|2306.6|2307|2306.7|2307.1|2306.8|2306.9|2306.6|0
1635727000000|2021-11-01 00:36:40|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.8|2306.5|1
1635727010000|2021-11-01 00:36:50|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|0
1635727020000|2021-11-01 00:37:00|2306.7|2306.4|2306.9|2306.6|2307|2306.7|2306.7|2306.4|1
1635727030000|2021-11-01 00:37:10|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635727040000|2021-11-01 00:37:20|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635727050000|2021-11-01 00:37:30|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635727060000|2021-11-01 00:37:40|2306.8|2306.5|2306.9|2306.6|2307|2306.7|2306.8|2306.5|1
1635727070000|2021-11-01 00:37:50|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|1
1635727080000|2021-11-01 00:38:00|2307|2306.7|2307|2306.7|2307|2306.7|2306.9|2306.6|1
1635727090000|2021-11-01 00:38:10|2306.9|2306.6|2307|2306.7|2307.3|2307|2306.9|2306.6|6
1635727100000|2021-11-01 00:38:20|2307.1|2306.8|2307|2306.7|2307.2|2306.9|2307|2306.7|0
1635727110000|2021-11-01 00:38:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|1
1635727140000|2021-11-01 00:39:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1635727150000|2021-11-01 00:39:10|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|1
1635727160000|2021-11-01 00:39:20|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|0
1635727170000|2021-11-01 00:39:30|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|0
1635727180000|2021-11-01 00:39:40|2307|2306.7|2307|2306.7|2307.1|2306.8|2307|2306.7|0
1635727190000|2021-11-01 00:39:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|8
1635727200000|2021-11-01 00:40:00|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|1
1635727210000|2021-11-01 00:40:10|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|0
1635727220000|2021-11-01 00:40:20|2307.2|2306.9|2307|2306.7|2307.2|2306.9|2307|2306.7|4
1635727230000|2021-11-01 00:40:30|||||||||2
1635727250000|2021-11-01 00:40:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|1
1635727260000|2021-11-01 00:41:00|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|0
1635727270000|2021-11-01 00:41:10|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|0
1635727280000|2021-11-01 00:41:20|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|0
1635727290000|2021-11-01 00:41:30|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1635727300000|2021-11-01 00:41:40|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.3|2306|1
1635727310000|2021-11-01 00:41:50|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|1
1635727320000|2021-11-01 00:42:00|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|1
1635727330000|2021-11-01 00:42:10|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.3|2306|0
1635727340000|2021-11-01 00:42:20|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|1
1635727350000|2021-11-01 00:42:30|2306.5|2306.2|2306.8|2306.5|2306.8|2306.5|2306.4|2306.1|3
1635727360000|2021-11-01 00:42:40|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|1
1635727370000|2021-11-01 00:42:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635727390000|2021-11-01 00:43:10|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|0
1635727400000|2021-11-01 00:43:20|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|1
1635727410000|2021-11-01 00:43:30|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|2
1635727420000|2021-11-01 00:43:40|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.7|2306.4|2
1635727430000|2021-11-01 00:43:50|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.8|2306.5|0
1635727440000|2021-11-01 00:44:00|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635727450000|2021-11-01 00:44:10|2306.8|2306.5|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|2
1635727460000|2021-11-01 00:44:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|0
1635727470000|2021-11-01 00:44:30|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|0
1635727480000|2021-11-01 00:44:40|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|2
1635727490000|2021-11-01 00:44:50|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635727500000|2021-11-01 00:45:00|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|0
1635727510000|2021-11-01 00:45:10|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635727520000|2021-11-01 00:45:20|2306.8|2306.5|2306.9|2306.6|2307|2306.7|2306.8|2306.5|2
1635727530000|2021-11-01 00:45:30|2307|2306.7|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|0
1635727540000|2021-11-01 00:45:40|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|0
1635727550000|2021-11-01 00:45:50|||||||||1
1635727560000|2021-11-01 00:46:00|2306.8|2306.5|2307.1|2306.8|2307.3|2307|2306.8|2306.5|5
1635727570000|2021-11-01 00:46:10|2307|2306.7|2307.1|2306.8|2307.2|2306.9|2307|2306.7|2
1635727580000|2021-11-01 00:46:20|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|0
1635727590000|2021-11-01 00:46:30|2307|2306.7|2307|2306.7|2307.1|2306.8|2307|2306.7|0
1635727600000|2021-11-01 00:46:40|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|0
1635727620000|2021-11-01 00:47:00|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|0
1635727630000|2021-11-01 00:47:10|2307.1|2306.8|2307.2|2306.9|2307.3|2307|2307.1|2306.8|0
1635727640000|2021-11-01 00:47:20|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|1
1635727650000|2021-11-01 00:47:30|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|0
1635727660000|2021-11-01 00:47:40|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|0
1635727670000|2021-11-01 00:47:50|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|0
1635727680000|2021-11-01 00:48:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|0
1635727690000|2021-11-01 00:48:10|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2307.1|2306.8|0
1635727700000|2021-11-01 00:48:20|2307|2306.7|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|0
1635727710000|2021-11-01 00:48:30|2307|2306.7|2307|2306.7|2307|2306.7|2307|2306.7|1
1635727720000|2021-11-01 00:48:40|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.9|2306.6|0
1635727730000|2021-11-01 00:48:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|0
1635727740000|2021-11-01 00:49:00|2306.8|2306.5|2306.9|2306.6|2307|2306.7|2306.8|2306.5|2
1635727750000|2021-11-01 00:49:10|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|0
1635727760000|2021-11-01 00:49:20|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635727770000|2021-11-01 00:49:30|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635727780000|2021-11-01 00:49:40|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|2
1635727790000|2021-11-01 00:49:50|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.6|2306.3|2
1635727800000|2021-11-01 00:50:00|2306.6|2306.3|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|0
1635727810000|2021-11-01 00:50:10|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|0
1635727830000|2021-11-01 00:50:30|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|1
1635727840000|2021-11-01 00:50:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|0
1635727850000|2021-11-01 00:50:50|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|2
1635727860000|2021-11-01 00:51:00|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|0
1635727870000|2021-11-01 00:51:10|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.3|2306|0
1635727880000|2021-11-01 00:51:20|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|1
1635727890000|2021-11-01 00:51:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|0
1635727900000|2021-11-01 00:51:40|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|0
1635727910000|2021-11-01 00:51:50|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.3|2306|0
1635727920000|2021-11-01 00:52:00|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|0
1635727930000|2021-11-01 00:52:10|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|0
1635727940000|2021-11-01 00:52:20|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|0
1635727950000|2021-11-01 00:52:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|0
1635727960000|2021-11-01 00:52:40|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|2
1635727970000|2021-11-01 00:52:50|2306.9|2306.6|2306.9|2306.6|2307|2306.7|2306.8|2306.5|1
1635727980000|2021-11-01 00:53:00|2306.8|2306.5|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|1
1635727990000|2021-11-01 00:53:10|2306.8|2306.5|2306.4|2306.1|2306.8|2306.5|2306.2|2305.9|33
1635728000000|2021-11-01 00:53:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635728010000|2021-11-01 00:53:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.1|2305.8|1
1635728020000|2021-11-01 00:53:40|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|5
1635728030000|2021-11-01 00:53:50|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.3|2306|0
1635728040000|2021-11-01 00:54:00|2306.8|2306.5|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|0
1635728050000|2021-11-01 00:54:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1635728060000|2021-11-01 00:54:20|2306.4|2306.1|2306.1|2305.8|2306.4|2306.1|2306.1|2305.8|0
1635728070000|2021-11-01 00:54:30|2306.2|2305.9|2306.1|2305.8|2306.3|2306|2306.1|2305.8|1
1635728080000|2021-11-01 00:54:40|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|4
1635728090000|2021-11-01 00:54:50|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.9|2305.6|5
1635728100000|2021-11-01 00:55:00|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|3
1635728110000|2021-11-01 00:55:10|2306.1|2305.8|2306.2|2305.9|2306.3|2306|2306|2305.7|1
1635728120000|2021-11-01 00:55:20|2306.3|2306|2306.1|2305.8|2306.3|2306|2306|2305.7|2
1635728130000|2021-11-01 00:55:30|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635728140000|2021-11-01 00:55:40|2306|2305.7|2306.3|2306|2306.3|2306|2306|2305.7|0
1635728150000|2021-11-01 00:55:50|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.2|2305.9|0
1635728160000|2021-11-01 00:56:00|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|1
1635728170000|2021-11-01 00:56:10|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635728180000|2021-11-01 00:56:20|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|3
1635728190000|2021-11-01 00:56:30|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635728200000|2021-11-01 00:56:40|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|2
1635728210000|2021-11-01 00:56:50|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|0
1635728220000|2021-11-01 00:57:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635728230000|2021-11-01 00:57:10|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.1|2305.8|0
1635728240000|2021-11-01 00:57:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|4
1635728250000|2021-11-01 00:57:30|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|0
1635728260000|2021-11-01 00:57:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635728270000|2021-11-01 00:57:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635728280000|2021-11-01 00:58:00|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|0
1635728290000|2021-11-01 00:58:10|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|1
1635728300000|2021-11-01 00:58:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.1|2305.8|0
1635728310000|2021-11-01 00:58:30|2306.3|2306|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|0
1635728320000|2021-11-01 00:58:40|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635728330000|2021-11-01 00:58:50|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|3
1635728340000|2021-11-01 00:59:00|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.3|2306|1
1635728350000|2021-11-01 00:59:10|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.3|2306|0
1635728360000|2021-11-01 00:59:20|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635728380000|2021-11-01 00:59:40|2306.4|2306.1|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|1
1635728390000|2021-11-01 00:59:50|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|0
1635728400000|2021-11-01 01:00:00|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2306.1|2305.8|23
1635728410000|2021-11-01 01:00:10|2306.3|2306|2305.8|2305.5|2306.3|2306|2305.8|2305.5|6
1635728420000|2021-11-01 01:00:20|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|4
1635728430000|2021-11-01 01:00:30|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|3
1635728440000|2021-11-01 01:00:40|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|3
1635728450000|2021-11-01 01:00:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|4
1635728460000|2021-11-01 01:01:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306|2305.7|2
1635728470000|2021-11-01 01:01:10|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|1
1635728480000|2021-11-01 01:01:20|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|7
1635728490000|2021-11-01 01:01:30|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|2
1635728500000|2021-11-01 01:01:40|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635728510000|2021-11-01 01:01:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2
1635728520000|2021-11-01 01:02:00|2305.9|2305.6|2306.1|2305.8|2306.2|2305.9|2305.8|2305.5|6
1635728530000|2021-11-01 01:02:10|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|4
1635728540000|2021-11-01 01:02:20|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.8|2305.5|0
1635728550000|2021-11-01 01:02:30|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.9|2305.6|1
1635728560000|2021-11-01 01:02:40|2305.9|2305.6|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|2
1635728570000|2021-11-01 01:02:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|0
1635728580000|2021-11-01 01:03:00|2306.1|2305.8|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|0
1635728590000|2021-11-01 01:03:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|0
1635728600000|2021-11-01 01:03:20|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|10
1635728610000|2021-11-01 01:03:30|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|2
1635728620000|2021-11-01 01:03:40|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|1
1635728630000|2021-11-01 01:03:50|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635728640000|2021-11-01 01:04:00|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|4
1635728650000|2021-11-01 01:04:10|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.8|2305.5|0
1635728660000|2021-11-01 01:04:20|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|0
1635728670000|2021-11-01 01:04:30|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1635728680000|2021-11-01 01:04:40|2305.8|2305.5|2305.9|2305.6|2306|2305.7|2305.7|2305.4|2
1635728690000|2021-11-01 01:04:50|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635728700000|2021-11-01 01:05:00|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|1
1635728710000|2021-11-01 01:05:10|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|1
1635728720000|2021-11-01 01:05:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|1
1635728730000|2021-11-01 01:05:30|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|1
1635728740000|2021-11-01 01:05:40|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.8|2305.5|2
1635728750000|2021-11-01 01:05:50|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635728760000|2021-11-01 01:06:00|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|1
1635728770000|2021-11-01 01:06:10|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|0
1635728780000|2021-11-01 01:06:20|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635728790000|2021-11-01 01:06:30|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.7|2305.4|1
1635728800000|2021-11-01 01:06:40|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.8|2305.5|1
1635728810000|2021-11-01 01:06:50|2305.9|2305.6|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|3
1635728820000|2021-11-01 01:07:00|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2305.9|2305.6|1
1635728830000|2021-11-01 01:07:10|2306.1|2305.8|2306.2|2305.9|2306.3|2306|2306.1|2305.8|0
1635728840000|2021-11-01 01:07:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635728850000|2021-11-01 01:07:30|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635728860000|2021-11-01 01:07:40|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|0
1635728870000|2021-11-01 01:07:50|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|0
1635728880000|2021-11-01 01:08:00|2306.3|2306|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|0
1635728890000|2021-11-01 01:08:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635728900000|2021-11-01 01:08:20|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|1
1635728920000|2021-11-01 01:08:40|2306.3|2306|2306.1|2305.8|2306.4|2306.1|2306.1|2305.8|1
1635728930000|2021-11-01 01:08:50|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|1
1635728940000|2021-11-01 01:09:00|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635728950000|2021-11-01 01:09:10|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|5
1635728960000|2021-11-01 01:09:20|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|0
1635728970000|2021-11-01 01:09:30|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|1
1635728980000|2021-11-01 01:09:40|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|1
1635728990000|2021-11-01 01:09:50|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635729000000|2021-11-01 01:10:00|2306.2|2305.9|2306|2305.7|2306.3|2306|2306|2305.7|1
1635729010000|2021-11-01 01:10:10|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306|2305.7|0
1635729020000|2021-11-01 01:10:20|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|0
1635729030000|2021-11-01 01:10:30|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.4|2306.1|1
1635729040000|2021-11-01 01:10:40|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.2|2305.9|0
1635729050000|2021-11-01 01:10:50|2306.4|2306.1|2306.6|2306.3|2306.7|2306.4|2306.4|2306.1|2
1635729060000|2021-11-01 01:11:00|2306.7|2306.4|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|1
1635729070000|2021-11-01 01:11:10|2306.4|2306.1|2306.3|2306|2306.5|2306.2|2306.3|2306|1
1635729080000|2021-11-01 01:11:20|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|0
1635729090000|2021-11-01 01:11:30|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|0
1635729100000|2021-11-01 01:11:40|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.3|2306|0
1635729110000|2021-11-01 01:11:50|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|0
1635729120000|2021-11-01 01:12:00|2306.3|2306|2306.4|2306.1|2306.5|2306.2|2306.3|2306|0
1635729130000|2021-11-01 01:12:10|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.2|2305.9|0
1635729140000|2021-11-01 01:12:20|2306.4|2306.1|2306|2305.7|2306.4|2306.1|2306|2305.7|0
1635729150000|2021-11-01 01:12:30|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635729160000|2021-11-01 01:12:40|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635729170000|2021-11-01 01:12:50|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.1|2305.8|0
1635729180000|2021-11-01 01:13:00|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|0
1635729190000|2021-11-01 01:13:10|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|3
1635729200000|2021-11-01 01:13:20|2306.3|2306|2306.1|2305.8|2306.4|2306.1|2306.1|2305.8|3
1635729210000|2021-11-01 01:13:30|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635729220000|2021-11-01 01:13:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635729230000|2021-11-01 01:13:50|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|0
1635729240000|2021-11-01 01:14:00|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635729250000|2021-11-01 01:14:10|2306.2|2305.9|2306.4|2306.1|2306.5|2306.2|2306.2|2305.9|0
1635729260000|2021-11-01 01:14:20|2306.5|2306.2|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|7
1635729270000|2021-11-01 01:14:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|1
1635729300000|2021-11-01 01:15:00|2306.5|2306.2|2306.5|2306.2|2306.9|2306.6|2306.5|2306.2|9
1635729310000|2021-11-01 01:15:10|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306|2305.7|2
1635729320000|2021-11-01 01:15:20|2306.1|2305.8|2306.2|2305.9|2306.3|2306|2306.1|2305.8|0
1635729330000|2021-11-01 01:15:30|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|7
1635729340000|2021-11-01 01:15:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1635729350000|2021-11-01 01:15:50|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|1
1635729360000|2021-11-01 01:16:00|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|1
1635729370000|2021-11-01 01:16:10|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|9
1635729380000|2021-11-01 01:16:20|2306.1|2305.8|2305.7|2305.4|2306.1|2305.8|2305.7|2305.4|4
1635729390000|2021-11-01 01:16:30|2305.8|2305.5|2305.5|2305.2|2305.8|2305.5|2305.5|2305.2|5
1635729400000|2021-11-01 01:16:40|2305.7|2305.4|2305.2|2304.9|2305.8|2305.5|2305.2|2304.9|7
1635729410000|2021-11-01 01:16:50|2305.3|2305|2305.5|2305.2|2305.6|2305.3|2305.3|2305|2
1635729420000|2021-11-01 01:17:00|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|5
1635729430000|2021-11-01 01:17:10|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|1
1635729440000|2021-11-01 01:17:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.1|2304.8|3
1635729450000|2021-11-01 01:17:30|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.2|2304.9|0
1635729460000|2021-11-01 01:17:40|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635729470000|2021-11-01 01:17:50|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.1|2304.8|4
1635729480000|2021-11-01 01:18:00|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|2
1635729490000|2021-11-01 01:18:10|2305.2|2304.9|2305|2304.7|2305.3|2305|2305|2304.7|2
1635729500000|2021-11-01 01:18:20|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|5
1635729510000|2021-11-01 01:18:30|2304.8|2304.5|2305|2304.7|2305.1|2304.8|2304.8|2304.5|3
1635729520000|2021-11-01 01:18:40|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635729530000|2021-11-01 01:18:50|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.6|2304.3|6
1635729540000|2021-11-01 01:19:00|2304.7|2304.4|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|1
1635729550000|2021-11-01 01:19:10|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|1
1635729560000|2021-11-01 01:19:20|2304.6|2304.3|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|1
1635729570000|2021-11-01 01:19:30|2304.7|2304.4|2304.9|2304.6|2305.1|2304.8|2304.6|2304.3|8
1635729580000|2021-11-01 01:19:40|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|1
1635729590000|2021-11-01 01:19:50|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|2
1635729600000|2021-11-01 01:20:00|2304.8|2304.5|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|1
1635729610000|2021-11-01 01:20:10|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|2
1635729620000|2021-11-01 01:20:20|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|4
1635729630000|2021-11-01 01:20:30|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|0
1635729640000|2021-11-01 01:20:40|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|0
1635729650000|2021-11-01 01:20:50|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|1
1635729660000|2021-11-01 01:21:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|0
1635729670000|2021-11-01 01:21:10|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|1
1635729680000|2021-11-01 01:21:20|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635729690000|2021-11-01 01:21:30|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|1
1635729700000|2021-11-01 01:21:40|2304.5|2304.2|2304.2|2303.9|2304.5|2304.2|2304.1|2303.8|0
1635729710000|2021-11-01 01:21:50|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304|2303.7|5
1635729720000|2021-11-01 01:22:00|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.2|2303.9|1
1635729730000|2021-11-01 01:22:10|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.2|2303.9|0
1635729740000|2021-11-01 01:22:20|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.3|2304|0
1635729750000|2021-11-01 01:22:30|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|0
1635729760000|2021-11-01 01:22:40|2304.5|2304.2|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|2
1635729770000|2021-11-01 01:22:50|2304.7|2304.4|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|1
1635729780000|2021-11-01 01:23:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|5
1635729790000|2021-11-01 01:23:10|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|1
1635729800000|2021-11-01 01:23:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|0
1635729810000|2021-11-01 01:23:30|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|2
1635729820000|2021-11-01 01:23:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|1
1635729830000|2021-11-01 01:23:50|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|1
1635729840000|2021-11-01 01:24:00|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|0
1635729850000|2021-11-01 01:24:10|2304.6|2304.3|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|0
1635729860000|2021-11-01 01:24:20|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|0
1635729870000|2021-11-01 01:24:30|2304.8|2304.5|2304.3|2304|2304.8|2304.5|2304.3|2304|4
1635729880000|2021-11-01 01:24:40|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|0
1635729890000|2021-11-01 01:24:50|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.2|2303.9|6
1635729900000|2021-11-01 01:25:00|2304.2|2303.9|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|1
1635729910000|2021-11-01 01:25:10|2304.4|2304.1|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|0
1635729920000|2021-11-01 01:25:20|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.2|2303.9|1
1635729930000|2021-11-01 01:25:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635729940000|2021-11-01 01:25:40|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.2|2303.9|0
1635729950000|2021-11-01 01:25:50|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635729960000|2021-11-01 01:26:00|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635729970000|2021-11-01 01:26:10|2304.2|2303.9|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|3
1635729980000|2021-11-01 01:26:20|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|1
1635729990000|2021-11-01 01:26:30|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|0
1635730000000|2021-11-01 01:26:40|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|2
1635730010000|2021-11-01 01:26:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|0
1635730020000|2021-11-01 01:27:00|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|1
1635730030000|2021-11-01 01:27:10|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.4|2304.1|0
1635730040000|2021-11-01 01:27:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|3
1635730050000|2021-11-01 01:27:30|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635730060000|2021-11-01 01:27:40|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|0
1635730070000|2021-11-01 01:27:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|1
1635730080000|2021-11-01 01:28:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|3
1635730090000|2021-11-01 01:28:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635730100000|2021-11-01 01:28:20|2304.7|2304.4|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|0
1635730110000|2021-11-01 01:28:30|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635730120000|2021-11-01 01:28:40|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|0
1635730130000|2021-11-01 01:28:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|0
1635730140000|2021-11-01 01:29:00|2304.5|2304.2|2304.4|2304.1|2304.7|2304.4|2304.4|2304.1|3
1635730150000|2021-11-01 01:29:10|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|0
1635730160000|2021-11-01 01:29:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1635730170000|2021-11-01 01:29:30|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635730180000|2021-11-01 01:29:40|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635730190000|2021-11-01 01:29:50|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635730200000|2021-11-01 01:30:00|2304.9|2304.6|2304.4|2304.1|2305|2304.7|2304.4|2304.1|4
1635730210000|2021-11-01 01:30:10|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|2
1635730220000|2021-11-01 01:30:20|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|1
1635730230000|2021-11-01 01:30:30|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|2
1635730240000|2021-11-01 01:30:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|1
1635730250000|2021-11-01 01:30:50|2304.3|2304|2304.7|2304.4|2304.7|2304.4|2304.3|2304|2
1635730260000|2021-11-01 01:31:00|2304.6|2304.3|2304|2303.7|2304.6|2304.3|2304|2303.7|2
1635730270000|2021-11-01 01:31:10|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.8|2303.5|1
1635730280000|2021-11-01 01:31:20|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.7|2303.4|4
1635730290000|2021-11-01 01:31:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|0
1635730300000|2021-11-01 01:31:40|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|0
1635730310000|2021-11-01 01:31:50|2304.4|2304.1|2304.7|2304.4|2304.7|2304.4|2304.4|2304.1|1
1635730320000|2021-11-01 01:32:00|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|0
1635730330000|2021-11-01 01:32:10|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|0
1635730340000|2021-11-01 01:32:20|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|0
1635730350000|2021-11-01 01:32:30|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|2
1635730360000|2021-11-01 01:32:40|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|2
1635730370000|2021-11-01 01:32:50|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|1
1635730380000|2021-11-01 01:33:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|1
1635730390000|2021-11-01 01:33:10|2304.3|2304|2304.6|2304.3|2304.6|2304.3|2304.3|2304|2
1635730400000|2021-11-01 01:33:20|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2304.3|2304|0
1635730410000|2021-11-01 01:33:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635730420000|2021-11-01 01:33:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635730430000|2021-11-01 01:33:50|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|2
1635730440000|2021-11-01 01:34:00|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.1|2303.8|0
1635730450000|2021-11-01 01:34:10|2304.3|2304|2304.3|2304|2304.5|2304.2|2304.2|2303.9|0
1635730460000|2021-11-01 01:34:20|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|1
1635730470000|2021-11-01 01:34:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635730480000|2021-11-01 01:34:40|2304.4|2304.1|2304.3|2304|2304.5|2304.2|2304.3|2304|1
1635730490000|2021-11-01 01:34:50|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|1
1635730500000|2021-11-01 01:35:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|1
1635730510000|2021-11-01 01:35:10|2304.1|2303.8|2304|2303.7|2304.3|2304|2304|2303.7|0
1635730520000|2021-11-01 01:35:20|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2304|2303.7|2
1635730530000|2021-11-01 01:35:30|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|0
1635730540000|2021-11-01 01:35:40|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.2|2303.9|2
1635730550000|2021-11-01 01:35:50|2304.4|2304.1|2304|2303.7|2304.4|2304.1|2304|2303.7|1
1635730560000|2021-11-01 01:36:00|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.8|2303.5|1
1635730570000|2021-11-01 01:36:10|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.2|2303.9|1
1635730580000|2021-11-01 01:36:20|2304.3|2304|2304.3|2304|2304.3|2304|2304.1|2303.8|0
1635730590000|2021-11-01 01:36:30|2304.2|2303.9|2304.1|2303.8|2304.3|2304|2304.1|2303.8|0
1635730600000|2021-11-01 01:36:40|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2304|2303.7|1
1635730610000|2021-11-01 01:36:50|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|3
1635730620000|2021-11-01 01:37:00|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.8|2303.5|4
1635730630000|2021-11-01 01:37:10|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|1
1635730640000|2021-11-01 01:37:20|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|0
1635730650000|2021-11-01 01:37:30|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|2
1635730660000|2021-11-01 01:37:40|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|4
1635730670000|2021-11-01 01:37:50|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|0
1635730680000|2021-11-01 01:38:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|1
1635730690000|2021-11-01 01:38:10|2304.1|2303.8|2304.3|2304|2304.4|2304.1|2304.1|2303.8|3
1635730700000|2021-11-01 01:38:20|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|2
1635730710000|2021-11-01 01:38:30|2304.2|2303.9|2304.3|2304|2304.5|2304.2|2304.2|2303.9|0
1635730720000|2021-11-01 01:38:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|0
1635730730000|2021-11-01 01:38:50|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|0
1635730740000|2021-11-01 01:39:00|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635730750000|2021-11-01 01:39:10|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|1
1635730760000|2021-11-01 01:39:20|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635730770000|2021-11-01 01:39:30|2304.4|2304.1|2304.7|2304.4|2304.8|2304.5|2304.4|2304.1|1
1635730780000|2021-11-01 01:39:40|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|1
1635730790000|2021-11-01 01:39:50|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635730800000|2021-11-01 01:40:00|2304.5|2304.2|2304.1|2303.8|2304.8|2304.5|2304.1|2303.8|9
1635730810000|2021-11-01 01:40:10|2304.2|2303.9|2303.7|2303.4|2304.2|2303.9|2303.6|2303.3|7
1635730820000|2021-11-01 01:40:20|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.2|2302.9|2
1635730830000|2021-11-01 01:40:30|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|5
1635730840000|2021-11-01 01:40:40|2303.4|2303.1|2303.3|2303|2303.5|2303.2|2303.3|2303|3
1635730850000|2021-11-01 01:40:50|2303.4|2303.1|2303.6|2303.3|2303.7|2303.4|2303.3|2303|0
1635730860000|2021-11-01 01:41:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|2
1635730870000|2021-11-01 01:41:10|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.4|2303.1|0
1635730880000|2021-11-01 01:41:20|2303.6|2303.3|2303.4|2303.1|2303.7|2303.4|2303.4|2303.1|1
1635730890000|2021-11-01 01:41:30|2303.3|2303|2303.4|2303.1|2303.5|2303.2|2303.3|2303|0
1635730900000|2021-11-01 01:41:40|2303.5|2303.2|2304.1|2303.8|2304.2|2303.9|2303.5|2303.2|0
1635730910000|2021-11-01 01:41:50|2304.2|2303.9|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|2
1635730920000|2021-11-01 01:42:00|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.4|2304.1|1
1635730930000|2021-11-01 01:42:10|2304.6|2304.3|2304.2|2303.9|2304.6|2304.3|2304.1|2303.8|0
1635730940000|2021-11-01 01:42:20|2304.4|2304.1|2304.3|2304|2304.5|2304.2|2304.3|2304|0
1635730950000|2021-11-01 01:42:30|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.2|2303.9|0
1635730960000|2021-11-01 01:42:40|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|0
1635730970000|2021-11-01 01:42:50|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635730980000|2021-11-01 01:43:00|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.1|2303.8|3
1635730990000|2021-11-01 01:43:10|2304.3|2304|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|1
1635731000000|2021-11-01 01:43:20|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635731010000|2021-11-01 01:43:30|2304.2|2303.9|2304.1|2303.8|2304.3|2304|2304.1|2303.8|0
1635731020000|2021-11-01 01:43:40|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.2|2303.9|0
1635731040000|2021-11-01 01:44:00|2304.4|2304.1|2304.3|2304|2304.5|2304.2|2304.3|2304|1
1635731050000|2021-11-01 01:44:10|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.2|2303.9|0
1635731060000|2021-11-01 01:44:20|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|0
1635731070000|2021-11-01 01:44:30|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|1
1635731080000|2021-11-01 01:44:40|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|1
1635731090000|2021-11-01 01:44:50|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|1
1635731100000|2021-11-01 01:45:00|2304.5|2304.2|2304.8|2304.5|2304.9|2304.6|2304.5|2304.2|1
1635731110000|2021-11-01 01:45:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|0
1635731120000|2021-11-01 01:45:20|2304.8|2304.5|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|2
1635731130000|2021-11-01 01:45:30|2305|2304.7|2305.4|2305.1|2305.4|2305.1|2304.7|2304.4|15
1635731140000|2021-11-01 01:45:40|2305.3|2305|2305.5|2305.2|2305.6|2305.3|2305.2|2304.9|19
1635731150000|2021-11-01 01:45:50|2305.4|2305.1|2305.5|2305.2|2305.7|2305.4|2305.3|2305|17
1635731160000|2021-11-01 01:46:00|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|4
1635731170000|2021-11-01 01:46:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|2
1635731180000|2021-11-01 01:46:20|2305.5|2305.2|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|1
1635731190000|2021-11-01 01:46:30|2305.5|2305.2|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|2
1635731200000|2021-11-01 01:46:40|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|4
1635731210000|2021-11-01 01:46:50|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|3
1635731220000|2021-11-01 01:47:00|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|5
1635731230000|2021-11-01 01:47:10|2305.3|2305|2305.2|2304.9|2305.3|2305|2305|2304.7|0
1635731240000|2021-11-01 01:47:20|2305.3|2305|2305.5|2305.2|2305.6|2305.3|2305.3|2305|3
1635731250000|2021-11-01 01:47:30|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1635731260000|2021-11-01 01:47:40|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.3|2305|0
1635731270000|2021-11-01 01:47:50|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635731280000|2021-11-01 01:48:00|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|0
1635731290000|2021-11-01 01:48:10|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|0
1635731300000|2021-11-01 01:48:20|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|0
1635731310000|2021-11-01 01:48:30|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.7|2304.4|1
1635731320000|2021-11-01 01:48:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|0
1635731330000|2021-11-01 01:48:50|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635731340000|2021-11-01 01:49:00|2304.7|2304.4|2304.8|2304.5|2304.9|2304.6|2304.6|2304.3|1
1635731350000|2021-11-01 01:49:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|0
1635731360000|2021-11-01 01:49:20|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|0
1635731370000|2021-11-01 01:49:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635731380000|2021-11-01 01:49:40|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635731390000|2021-11-01 01:49:50|2304.7|2304.4|2305|2304.7|2305|2304.7|2304.7|2304.4|0
1635731400000|2021-11-01 01:50:00|2305.1|2304.8|2305.3|2305|2305.3|2305|2305|2304.7|3
1635731410000|2021-11-01 01:50:10|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635731420000|2021-11-01 01:50:20|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635731430000|2021-11-01 01:50:30|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|0
1635731440000|2021-11-01 01:50:40|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.5|2305.2|1
1635731450000|2021-11-01 01:50:50|2305.8|2305.5|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|2
1635731460000|2021-11-01 01:51:00|2305.5|2305.2|2305.8|2305.5|2305.9|2305.6|2305.5|2305.2|1
1635731470000|2021-11-01 01:51:10|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.9|2305.6|4
1635731480000|2021-11-01 01:51:20|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.8|2305.5|1
1635731490000|2021-11-01 01:51:30|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306|2305.7|5
1635731500000|2021-11-01 01:51:40|2306.1|2305.8|2305.8|2305.5|2306.2|2305.9|2305.8|2305.5|2
1635731510000|2021-11-01 01:51:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|0
1635731520000|2021-11-01 01:52:00|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|8
1635731530000|2021-11-01 01:52:10|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.5|2305.2|1
1635731540000|2021-11-01 01:52:20|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635731550000|2021-11-01 01:52:30|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.7|2305.4|7
1635731560000|2021-11-01 01:52:40|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635731570000|2021-11-01 01:52:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|2
1635731580000|2021-11-01 01:53:00|2306|2305.7|2305.6|2305.3|2306|2305.7|2305.6|2305.3|8
1635731590000|2021-11-01 01:53:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|0
1635731600000|2021-11-01 01:53:20|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635731610000|2021-11-01 01:53:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|0
1635731620000|2021-11-01 01:53:40|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|2
1635731630000|2021-11-01 01:53:50|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635731640000|2021-11-01 01:54:00|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|3
1635731650000|2021-11-01 01:54:10|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|4
1635731660000|2021-11-01 01:54:20|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|9
1635731670000|2021-11-01 01:54:30|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.1|2305.8|5
1635731680000|2021-11-01 01:54:40|2306.3|2306|2306.4|2306.1|2306.5|2306.2|2306.3|2306|3
1635731690000|2021-11-01 01:54:50|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|2
1635731700000|2021-11-01 01:55:00|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.2|2305.9|5
1635731710000|2021-11-01 01:55:10|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306|2305.7|1
1635731720000|2021-11-01 01:55:20|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635731730000|2021-11-01 01:55:30|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|1
1635731740000|2021-11-01 01:55:40|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|0
1635731750000|2021-11-01 01:55:50|2306|2305.7|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|0
1635731760000|2021-11-01 01:56:00|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.7|2305.4|0
1635731770000|2021-11-01 01:56:10|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|1
1635731780000|2021-11-01 01:56:20|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635731790000|2021-11-01 01:56:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635731810000|2021-11-01 01:56:50|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|1
1635731820000|2021-11-01 01:57:00|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|1
1635731830000|2021-11-01 01:57:10|2306|2305.7|2306.1|2305.8|2306.2|2305.9|2305.9|2305.6|1
1635731840000|2021-11-01 01:57:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|1
1635731850000|2021-11-01 01:57:30|2306.3|2306|2306.1|2305.8|2306.3|2306|2306|2305.7|3
1635731860000|2021-11-01 01:57:40|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.1|2305.8|1
1635731880000|2021-11-01 01:58:00|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|0
1635731890000|2021-11-01 01:58:10|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|1
1635731900000|2021-11-01 01:58:20|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|0
1635731910000|2021-11-01 01:58:30|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|2
1635731920000|2021-11-01 01:58:40|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|1
1635731930000|2021-11-01 01:58:50|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635731940000|2021-11-01 01:59:00|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.9|2305.6|1
1635731950000|2021-11-01 01:59:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635731960000|2021-11-01 01:59:20|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635731970000|2021-11-01 01:59:30|2306|2305.7|2305.7|2305.4|2306.1|2305.8|2305.6|2305.3|0
1635731980000|2021-11-01 01:59:40|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|1
1635731990000|2021-11-01 01:59:50|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|0
1635732000000|2021-11-01 02:00:00|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|2
1635732010000|2021-11-01 02:00:10|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|1
1635732020000|2021-11-01 02:00:20|2305.4|2305.1|2305.5|2305.2|2305.8|2305.5|2305.4|2305.1|1
1635732030000|2021-11-01 02:00:30|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|0
1635732040000|2021-11-01 02:00:40|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.1|2304.8|4
1635732050000|2021-11-01 02:00:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|5
1635732060000|2021-11-01 02:01:00|2305.2|2304.9|2305|2304.7|2305.3|2305|2305|2304.7|2
1635732070000|2021-11-01 02:01:10|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.6|2304.3|3
1635732080000|2021-11-01 02:01:20|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635732090000|2021-11-01 02:01:30|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635732100000|2021-11-01 02:01:40|2304.9|2304.6|2305.2|2304.9|2305.3|2305|2304.9|2304.6|1
1635732110000|2021-11-01 02:01:50|2305.1|2304.8|2305.3|2305|2305.4|2305.1|2305.1|2304.8|0
1635732120000|2021-11-01 02:02:00|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635732130000|2021-11-01 02:02:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635732140000|2021-11-01 02:02:20|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635732150000|2021-11-01 02:02:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|0
1635732160000|2021-11-01 02:02:40|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|1
1635732170000|2021-11-01 02:02:50|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|4
1635732180000|2021-11-01 02:03:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|2
1635732190000|2021-11-01 02:03:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|0
1635732200000|2021-11-01 02:03:20|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|1
1635732210000|2021-11-01 02:03:30|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|3
1635732220000|2021-11-01 02:03:40|2305.6|2305.3|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|0
1635732240000|2021-11-01 02:04:00|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|2
1635732250000|2021-11-01 02:04:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|1
1635732260000|2021-11-01 02:04:20|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|0
1635732270000|2021-11-01 02:04:30|2305.5|2305.2|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|0
1635732280000|2021-11-01 02:04:40|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635732290000|2021-11-01 02:04:50|2305.7|2305.4|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|0
1635732300000|2021-11-01 02:05:00|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|0
1635732310000|2021-11-01 02:05:10|2305.6|2305.3|2305.2|2304.9|2305.6|2305.3|2305.1|2304.8|3
1635732320000|2021-11-01 02:05:20|2305.1|2304.8|2304.8|2304.5|2305.2|2304.9|2304.8|2304.5|8
1635732330000|2021-11-01 02:05:30|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.7|2304.4|6
1635732340000|2021-11-01 02:05:40|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.8|2304.5|0
1635732350000|2021-11-01 02:05:50|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|1
1635732360000|2021-11-01 02:06:00|2305|2304.7|2305|2304.7|2305.2|2304.9|2305|2304.7|0
1635732370000|2021-11-01 02:06:10|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635732380000|2021-11-01 02:06:20|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|2
1635732390000|2021-11-01 02:06:30|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2305.1|2304.8|0
1635732400000|2021-11-01 02:06:40|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.1|2304.8|0
1635732410000|2021-11-01 02:06:50|2305.3|2305|2305.4|2305.1|2305.6|2305.3|2305.3|2305|0
1635732420000|2021-11-01 02:07:00|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|0
1635732430000|2021-11-01 02:07:10|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|0
1635732440000|2021-11-01 02:07:20|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305|2304.7|0
1635732450000|2021-11-01 02:07:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.1|2304.8|2
1635732460000|2021-11-01 02:07:40|2305.4|2305.1|2305.3|2305|2305.5|2305.2|2305.2|2304.9|0
1635732470000|2021-11-01 02:07:50|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.2|2304.9|0
1635732480000|2021-11-01 02:08:00|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|0
1635732490000|2021-11-01 02:08:10|2305.3|2305|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|0
1635732500000|2021-11-01 02:08:20|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.2|2304.9|0
1635732510000|2021-11-01 02:08:30|2305.4|2305.1|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|1
1635732520000|2021-11-01 02:08:40|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635732530000|2021-11-01 02:08:50|2305.5|2305.2|2305.8|2305.5|2305.9|2305.6|2305.5|2305.2|12
1635732540000|2021-11-01 02:09:00|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.8|2305.5|4
1635732550000|2021-11-01 02:09:10|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|6
1635732560000|2021-11-01 02:09:20|2306|2305.7|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|11
1635732570000|2021-11-01 02:09:30|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|0
1635732580000|2021-11-01 02:09:40|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|1
1635732590000|2021-11-01 02:09:50|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2306|2305.7|3
1635732600000|2021-11-01 02:10:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|1
1635732610000|2021-11-01 02:10:10|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|0
1635732620000|2021-11-01 02:10:20|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|0
1635732630000|2021-11-01 02:10:30|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.2|2305.9|0
1635732640000|2021-11-01 02:10:40|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|2
1635732650000|2021-11-01 02:10:50|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|0
1635732660000|2021-11-01 02:11:00|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|0
1635732670000|2021-11-01 02:11:10|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.2|2305.9|0
1635732680000|2021-11-01 02:11:20|2306.2|2305.9|2306.1|2305.8|2306.3|2306|2306.1|2305.8|0
1635732690000|2021-11-01 02:11:30|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|3
1635732700000|2021-11-01 02:11:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635732710000|2021-11-01 02:11:50|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.1|2305.8|1
1635732720000|2021-11-01 02:12:00|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635732730000|2021-11-01 02:12:10|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|2
1635732740000|2021-11-01 02:12:20|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|0
1635732750000|2021-11-01 02:12:30|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|1
1635732770000|2021-11-01 02:12:50|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|2
1635732790000|2021-11-01 02:13:10|2306|2305.7|2306|2305.7|2306|2305.7|2305.9|2305.6|0
1635732800000|2021-11-01 02:13:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|5
1635732810000|2021-11-01 02:13:30|2306|2305.7|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|2
1635732820000|2021-11-01 02:13:40|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|4
1635732830000|2021-11-01 02:13:50|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|1
1635732840000|2021-11-01 02:14:00|2305.7|2305.4|2305.9|2305.6|2306|2305.7|2305.7|2305.4|3
1635732850000|2021-11-01 02:14:10|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|0
1635732860000|2021-11-01 02:14:20|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.8|2305.5|0
1635732870000|2021-11-01 02:14:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|0
1635732880000|2021-11-01 02:14:40|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|2
1635732890000|2021-11-01 02:14:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|5
1635732900000|2021-11-01 02:15:00|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|1
1635732910000|2021-11-01 02:15:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|0
1635732920000|2021-11-01 02:15:20|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|3
1635732930000|2021-11-01 02:15:30|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|0
1635732940000|2021-11-01 02:15:40|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|0
1635732950000|2021-11-01 02:15:50|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635732960000|2021-11-01 02:16:00|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635732970000|2021-11-01 02:16:10|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635732980000|2021-11-01 02:16:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635732990000|2021-11-01 02:16:30|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2306|2305.7|0
1635733000000|2021-11-01 02:16:40|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|0
1635733010000|2021-11-01 02:16:50|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|0
1635733020000|2021-11-01 02:17:00|2305.9|2305.6|2305.7|2305.4|2306|2305.7|2305.7|2305.4|1
1635733030000|2021-11-01 02:17:10|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635733040000|2021-11-01 02:17:20|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635733050000|2021-11-01 02:17:30|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|1
1635733060000|2021-11-01 02:17:40|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|2
1635733070000|2021-11-01 02:17:50|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.2|2304.9|0
1635733080000|2021-11-01 02:18:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|1
1635733090000|2021-11-01 02:18:10|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|0
1635733100000|2021-11-01 02:18:20|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|0
1635733110000|2021-11-01 02:18:30|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635733120000|2021-11-01 02:18:40|2305.4|2305.1|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|0
1635733130000|2021-11-01 02:18:50|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.1|2304.8|0
1635733140000|2021-11-01 02:19:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1635733150000|2021-11-01 02:19:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635733160000|2021-11-01 02:19:20|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1635733170000|2021-11-01 02:19:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635733180000|2021-11-01 02:19:40|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|1
1635733190000|2021-11-01 02:19:50|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635733200000|2021-11-01 02:20:00|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|6
1635733210000|2021-11-01 02:20:10|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|1
1635733220000|2021-11-01 02:20:20|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635733230000|2021-11-01 02:20:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635733240000|2021-11-01 02:20:40|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.3|2305|0
1635733250000|2021-11-01 02:20:50|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|3
1635733260000|2021-11-01 02:21:00|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|0
1635733270000|2021-11-01 02:21:10|2305.7|2305.4|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|0
1635733300000|2021-11-01 02:21:40|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635733310000|2021-11-01 02:21:50|2305.7|2305.4|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|0
1635733320000|2021-11-01 02:22:00|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|0
1635733330000|2021-11-01 02:22:10|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635733340000|2021-11-01 02:22:20|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635733350000|2021-11-01 02:22:30|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.3|2305|0
1635733360000|2021-11-01 02:22:40|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|2
1635733370000|2021-11-01 02:22:50|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635733380000|2021-11-01 02:23:00|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.3|2305|0
1635733390000|2021-11-01 02:23:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635733400000|2021-11-01 02:23:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1635733410000|2021-11-01 02:23:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635733420000|2021-11-01 02:23:40|2305.2|2304.9|2305.3|2305|2305.5|2305.2|2305.2|2304.9|0
1635733430000|2021-11-01 02:23:50|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635733440000|2021-11-01 02:24:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|1
1635733450000|2021-11-01 02:24:10|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1635733460000|2021-11-01 02:24:20|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|1
1635733480000|2021-11-01 02:24:40|2305.4|2305.1|2305.3|2305|2305.5|2305.2|2305.3|2305|0
1635733490000|2021-11-01 02:24:50|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1635733500000|2021-11-01 02:25:00|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|0
1635733510000|2021-11-01 02:25:10|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635733520000|2021-11-01 02:25:20|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635733530000|2021-11-01 02:25:30|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|1
1635733540000|2021-11-01 02:25:40|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635733550000|2021-11-01 02:25:50|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|0
1635733560000|2021-11-01 02:26:00|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|0
1635733570000|2021-11-01 02:26:10|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1635733580000|2021-11-01 02:26:20|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1635733590000|2021-11-01 02:26:30|2305.5|2305.2|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|1
1635733600000|2021-11-01 02:26:40|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|0
1635733610000|2021-11-01 02:26:50|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.8|2305.5|6
1635733620000|2021-11-01 02:27:00|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.8|2305.5|10
1635733630000|2021-11-01 02:27:10|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|1
1635733640000|2021-11-01 02:27:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.1|2305.8|1
1635733680000|2021-11-01 02:28:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|3
1635733690000|2021-11-01 02:28:10|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|0
1635733700000|2021-11-01 02:28:20|2305.8|2305.5|2306.2|2305.9|2306.2|2305.9|2305.8|2305.5|3
1635733710000|2021-11-01 02:28:30|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306|2305.7|0
1635733720000|2021-11-01 02:28:40|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|0
1635733730000|2021-11-01 02:28:50|2306.1|2305.8|2306.3|2306|2306.3|2306|2306|2305.7|0
1635733740000|2021-11-01 02:29:00|2306.2|2305.9|2305.8|2305.5|2306.2|2305.9|2305.8|2305.5|1
1635733750000|2021-11-01 02:29:10|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|0
1635733760000|2021-11-01 02:29:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635733770000|2021-11-01 02:29:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|0
1635733780000|2021-11-01 02:29:40|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|0
1635733790000|2021-11-01 02:29:50|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|0
1635733800000|2021-11-01 02:30:00|2305.8|2305.5|2305.9|2305.6|2306|2305.7|2305.8|2305.5|0
1635733810000|2021-11-01 02:30:10|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|1
1635733820000|2021-11-01 02:30:20|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635733830000|2021-11-01 02:30:30|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.8|2305.5|0
1635733840000|2021-11-01 02:30:40|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|0
1635733860000|2021-11-01 02:31:00|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.8|2305.5|0
1635733870000|2021-11-01 02:31:10|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.9|2305.6|0
1635733880000|2021-11-01 02:31:20|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|1
1635733890000|2021-11-01 02:31:30|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|2
1635733900000|2021-11-01 02:31:40|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.3|2306|6
1635733910000|2021-11-01 02:31:50|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1635733920000|2021-11-01 02:32:00|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.3|2306|0
1635733930000|2021-11-01 02:32:10|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|1
1635733940000|2021-11-01 02:32:20|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|0
1635733950000|2021-11-01 02:32:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|0
1635733960000|2021-11-01 02:32:40|2306|2305.7|2306.1|2305.8|2306.2|2305.9|2306|2305.7|0
1635733970000|2021-11-01 02:32:50|2306|2305.7|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|0
1635733980000|2021-11-01 02:33:00|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|2
1635734000000|2021-11-01 02:33:20|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|0
1635734010000|2021-11-01 02:33:30|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|0
1635734020000|2021-11-01 02:33:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635734030000|2021-11-01 02:33:50|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|0
1635734040000|2021-11-01 02:34:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|0
1635734050000|2021-11-01 02:34:10|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|25
1635734060000|2021-11-01 02:34:20|2305.4|2305.1|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|26
1635734070000|2021-11-01 02:34:30|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|1
1635734080000|2021-11-01 02:34:40|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|3
1635734100000|2021-11-01 02:35:00|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|0
1635734110000|2021-11-01 02:35:10|2305.6|2305.3|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|0
1635734120000|2021-11-01 02:35:20|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635734130000|2021-11-01 02:35:30|2305.3|2305|2305.1|2304.8|2305.3|2305|2305|2304.7|1
1635734140000|2021-11-01 02:35:40|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|1
1635734150000|2021-11-01 02:35:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1635734160000|2021-11-01 02:36:00|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635734170000|2021-11-01 02:36:10|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|0
1635734180000|2021-11-01 02:36:20|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.8|2304.5|1
1635734190000|2021-11-01 02:36:30|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635734200000|2021-11-01 02:36:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635734210000|2021-11-01 02:36:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635734220000|2021-11-01 02:37:00|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635734230000|2021-11-01 02:37:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635734240000|2021-11-01 02:37:20|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635734250000|2021-11-01 02:37:30|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|5
1635734260000|2021-11-01 02:37:40|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2305.1|2304.8|0
1635734270000|2021-11-01 02:37:50|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|1
1635734280000|2021-11-01 02:38:00|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305|2304.7|0
1635734290000|2021-11-01 02:38:10|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635734300000|2021-11-01 02:38:20|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.8|2304.5|1
1635734320000|2021-11-01 02:38:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|0
1635734330000|2021-11-01 02:38:50|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|1
1635734340000|2021-11-01 02:39:00|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|1
1635734350000|2021-11-01 02:39:10|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|2
1635734360000|2021-11-01 02:39:20|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|1
1635734370000|2021-11-01 02:39:30|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|2
1635734380000|2021-11-01 02:39:40|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635734390000|2021-11-01 02:39:50|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|6
1635734400000|2021-11-01 02:40:00|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635734410000|2021-11-01 02:40:10|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635734420000|2021-11-01 02:40:20|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|2
1635734430000|2021-11-01 02:40:30|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|7
1635734440000|2021-11-01 02:40:40|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635734450000|2021-11-01 02:40:50|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.2|2303.9|0
1635734460000|2021-11-01 02:41:00|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.2|2303.9|0
1635734470000|2021-11-01 02:41:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|0
1635734480000|2021-11-01 02:41:20|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|0
1635734490000|2021-11-01 02:41:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.3|2304|3
1635734500000|2021-11-01 02:41:40|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|1
1635734510000|2021-11-01 02:41:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|1
1635734520000|2021-11-01 02:42:00|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635734530000|2021-11-01 02:42:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635734540000|2021-11-01 02:42:20|2304.6|2304.3|2304.1|2303.8|2304.6|2304.3|2304.1|2303.8|0
1635734550000|2021-11-01 02:42:30|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635734560000|2021-11-01 02:42:40|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|0
1635734570000|2021-11-01 02:42:50|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|0
1635734580000|2021-11-01 02:43:00|2304.3|2304|2304.4|2304.1|2304.5|2304.2|2304.3|2304|0
1635734590000|2021-11-01 02:43:10|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|0
1635734600000|2021-11-01 02:43:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|4
1635734610000|2021-11-01 02:43:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|0
1635734620000|2021-11-01 02:43:40|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304|2303.7|1
1635734630000|2021-11-01 02:43:50|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.1|2303.8|3
1635734640000|2021-11-01 02:44:00|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304.1|2303.8|2
1635734650000|2021-11-01 02:44:10|2304.1|2303.8|2304.3|2304|2304.4|2304.1|2304.1|2303.8|0
1635734660000|2021-11-01 02:44:20|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|0
1635734670000|2021-11-01 02:44:30|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|0
1635734680000|2021-11-01 02:44:40|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304|2303.7|0
1635734690000|2021-11-01 02:44:50|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304.1|2303.8|0
1635734700000|2021-11-01 02:45:00|2304.4|2304.1|2304.3|2304|2304.5|2304.2|2304.2|2303.9|2
1635734710000|2021-11-01 02:45:10|2304.2|2303.9|2304|2303.7|2304.2|2303.9|2303.9|2303.6|1
1635734720000|2021-11-01 02:45:20|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|0
1635734730000|2021-11-01 02:45:30|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|0
1635734740000|2021-11-01 02:45:40|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|0
1635734750000|2021-11-01 02:45:50|2304.1|2303.8|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|1
1635734760000|2021-11-01 02:46:00|2304.3|2304|2304.1|2303.8|2304.3|2304|2304.1|2303.8|0
1635734770000|2021-11-01 02:46:10|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|0
1635734780000|2021-11-01 02:46:20|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635734790000|2021-11-01 02:46:30|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635734800000|2021-11-01 02:46:40|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|0
1635734810000|2021-11-01 02:46:50|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|1
1635734820000|2021-11-01 02:47:00|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|0
1635734830000|2021-11-01 02:47:10|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635734840000|2021-11-01 02:47:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|2
1635734850000|2021-11-01 02:47:30|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|0
1635734860000|2021-11-01 02:47:40|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|0
1635734870000|2021-11-01 02:47:50|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635734890000|2021-11-01 02:48:10|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|1
1635734900000|2021-11-01 02:48:20|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|0
1635734910000|2021-11-01 02:48:30|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635734920000|2021-11-01 02:48:40|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|2
1635734930000|2021-11-01 02:48:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|2
1635734940000|2021-11-01 02:49:00|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|1
1635734950000|2021-11-01 02:49:10|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|0
1635734960000|2021-11-01 02:49:20|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|0
1635734970000|2021-11-01 02:49:30|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635734980000|2021-11-01 02:49:40|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635734990000|2021-11-01 02:49:50|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635735000000|2021-11-01 02:50:00|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|1
1635735010000|2021-11-01 02:50:10|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635735020000|2021-11-01 02:50:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1635735030000|2021-11-01 02:50:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|0
1635735040000|2021-11-01 02:50:40|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635735050000|2021-11-01 02:50:50|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|0
1635735060000|2021-11-01 02:51:00|2304.6|2304.3|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|0
1635735070000|2021-11-01 02:51:10|2304.4|2304.1|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|0
1635735080000|2021-11-01 02:51:20|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635735090000|2021-11-01 02:51:30|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635735100000|2021-11-01 02:51:40|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|0
1635735110000|2021-11-01 02:51:50|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|0
1635735120000|2021-11-01 02:52:00|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|2
1635735130000|2021-11-01 02:52:10|2304.8|2304.5|2304.9|2304.6|2305|2304.7|2304.8|2304.5|0
1635735140000|2021-11-01 02:52:20|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635735150000|2021-11-01 02:52:30|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|0
1635735160000|2021-11-01 02:52:40|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|3
1635735170000|2021-11-01 02:52:50|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635735180000|2021-11-01 02:53:00|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635735190000|2021-11-01 02:53:10|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635735200000|2021-11-01 02:53:20|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635735210000|2021-11-01 02:53:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|6
1635735220000|2021-11-01 02:53:40|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635735230000|2021-11-01 02:53:50|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635735240000|2021-11-01 02:54:00|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|2
1635735250000|2021-11-01 02:54:10|2304.4|2304.1|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|1
1635735260000|2021-11-01 02:54:20|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|0
1635735270000|2021-11-01 02:54:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|0
1635735280000|2021-11-01 02:54:40|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635735290000|2021-11-01 02:54:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|0
1635735300000|2021-11-01 02:55:00|2304.3|2304|2304.4|2304.1|2304.5|2304.2|2304.3|2304|0
1635735310000|2021-11-01 02:55:10|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|0
1635735320000|2021-11-01 02:55:20|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635735330000|2021-11-01 02:55:30|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635735340000|2021-11-01 02:55:40|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|0
1635735350000|2021-11-01 02:55:50|||||||||1
1635735360000|2021-11-01 02:56:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|1
1635735370000|2021-11-01 02:56:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|1
1635735380000|2021-11-01 02:56:20|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|0
1635735390000|2021-11-01 02:56:30|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|0
1635735400000|2021-11-01 02:56:40|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|0
1635735410000|2021-11-01 02:56:50|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635735420000|2021-11-01 02:57:00|2304.7|2304.4|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|1
1635735430000|2021-11-01 02:57:10|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|0
1635735440000|2021-11-01 02:57:20|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|5
1635735450000|2021-11-01 02:57:30|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|2
1635735460000|2021-11-01 02:57:40|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635735480000|2021-11-01 02:58:00|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635735490000|2021-11-01 02:58:10|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|2
1635735500000|2021-11-01 02:58:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635735520000|2021-11-01 02:58:40|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635735530000|2021-11-01 02:58:50|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635735540000|2021-11-01 02:59:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1635735550000|2021-11-01 02:59:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|3
1635735560000|2021-11-01 02:59:20|||||||||1
1635735570000|2021-11-01 02:59:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635735580000|2021-11-01 02:59:40|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635735590000|2021-11-01 02:59:50|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635735600000|2021-11-01 03:00:00|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|6
1635735610000|2021-11-01 03:00:10|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635735620000|2021-11-01 03:00:20|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635735640000|2021-11-01 03:00:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1635735650000|2021-11-01 03:00:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|4
1635735660000|2021-11-01 03:01:00|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635735670000|2021-11-01 03:01:10|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635735680000|2021-11-01 03:01:20|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.3|2305|0
1635735690000|2021-11-01 03:01:30|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635735700000|2021-11-01 03:01:40|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|4
1635735710000|2021-11-01 03:01:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|0
1635735720000|2021-11-01 03:02:00|2305.6|2305.3|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|1
1635735730000|2021-11-01 03:02:10|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|8
1635735740000|2021-11-01 03:02:20|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|2
1635735750000|2021-11-01 03:02:30|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|5
1635735760000|2021-11-01 03:02:40|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|1
1635735770000|2021-11-01 03:02:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|5
1635735780000|2021-11-01 03:03:00|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|5
1635735790000|2021-11-01 03:03:10|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|7
1635735800000|2021-11-01 03:03:20|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|2
1635735810000|2021-11-01 03:03:30|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|2
1635735820000|2021-11-01 03:03:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|0
1635735830000|2021-11-01 03:03:50|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|2
1635735850000|2021-11-01 03:04:10|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|5
1635735860000|2021-11-01 03:04:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635735880000|2021-11-01 03:04:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1635735890000|2021-11-01 03:04:50|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|8
1635735900000|2021-11-01 03:05:00|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|7
1635735910000|2021-11-01 03:05:10|2306.4|2306.1|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|14
1635735920000|2021-11-01 03:05:20|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|0
1635735930000|2021-11-01 03:05:30|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|0
1635735950000|2021-11-01 03:05:50|2306.2|2305.9|2306.3|2306|2306.4|2306.1|2306.2|2305.9|0
1635735960000|2021-11-01 03:06:00|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|0
1635735970000|2021-11-01 03:06:10|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|10
1635735980000|2021-11-01 03:06:20|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.4|2306.1|5
1635735990000|2021-11-01 03:06:30|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.1|2305.8|10
1635736000000|2021-11-01 03:06:40|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|1
1635736010000|2021-11-01 03:06:50|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|0
1635736040000|2021-11-01 03:07:20|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|1
1635736050000|2021-11-01 03:07:30|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|6
1635736060000|2021-11-01 03:07:40|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|4
1635736070000|2021-11-01 03:07:50|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|0
1635736080000|2021-11-01 03:08:00|2306.3|2306|2306.2|2305.9|2306.4|2306.1|2306.2|2305.9|3
1635736100000|2021-11-01 03:08:20|||||||||1
1635736110000|2021-11-01 03:08:30|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|5
1635736120000|2021-11-01 03:08:40|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|4
1635736130000|2021-11-01 03:08:50|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|9
1635736140000|2021-11-01 03:09:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2
1635736150000|2021-11-01 03:09:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|0
1635736160000|2021-11-01 03:09:20|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|2
1635736170000|2021-11-01 03:09:30|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|4
1635736180000|2021-11-01 03:09:40|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|0
1635736190000|2021-11-01 03:09:50|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.3|2306|1
1635736200000|2021-11-01 03:10:00|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.3|2306|0
1635736240000|2021-11-01 03:10:40|||||||||1
1635736250000|2021-11-01 03:10:50|||||||||2
1635736260000|2021-11-01 03:11:00|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|10
1635736270000|2021-11-01 03:11:10|||||||||3
1635736280000|2021-11-01 03:11:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|2
1635736290000|2021-11-01 03:11:30|||||||||1
1635736300000|2021-11-01 03:11:40|||||||||2
1635736310000|2021-11-01 03:11:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|3
1635736320000|2021-11-01 03:12:00|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|1
1635736330000|2021-11-01 03:12:10|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|3
1635736340000|2021-11-01 03:12:20|2306.7|2306.4|2306.8|2306.5|2306.9|2306.6|2306.7|2306.4|10
1635736350000|2021-11-01 03:12:30|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|0
1635736360000|2021-11-01 03:12:40|2306.8|2306.5|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|0
1635736370000|2021-11-01 03:12:50|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|0
1635736380000|2021-11-01 03:13:00|2306.9|2306.6|2306.6|2306.3|2306.9|2306.6|2306.6|2306.3|1
1635736390000|2021-11-01 03:13:10|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|0
1635736400000|2021-11-01 03:13:20|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|0
1635736410000|2021-11-01 03:13:30|2306.5|2306.2|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|0
1635736420000|2021-11-01 03:13:40|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|0
1635736430000|2021-11-01 03:13:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|0
1635736440000|2021-11-01 03:14:00|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|1
1635736450000|2021-11-01 03:14:10|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.6|2306.3|0
1635736480000|2021-11-01 03:14:40|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|3
1635736490000|2021-11-01 03:14:50|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|0
1635736500000|2021-11-01 03:15:00|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|0
1635736510000|2021-11-01 03:15:10|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|3
1635736520000|2021-11-01 03:15:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635736530000|2021-11-01 03:15:30|||||||||3
1635736540000|2021-11-01 03:15:40|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|1
1635736550000|2021-11-01 03:15:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|0
1635736560000|2021-11-01 03:16:00|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|3
1635736580000|2021-11-01 03:16:20|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|7
1635736590000|2021-11-01 03:16:30|||||||||1
1635736600000|2021-11-01 03:16:40|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|4
1635736620000|2021-11-01 03:17:00|2306.1|2305.8|2306.2|2305.9|2306.3|2306|2306.1|2305.8|4
1635736630000|2021-11-01 03:17:10|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635736640000|2021-11-01 03:17:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635736650000|2021-11-01 03:17:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635736680000|2021-11-01 03:18:00|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|0
1635736690000|2021-11-01 03:18:10|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|0
1635736700000|2021-11-01 03:18:20|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|0
1635736710000|2021-11-01 03:18:30|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|0
1635736720000|2021-11-01 03:18:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|0
1635736730000|2021-11-01 03:18:50|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|0
1635736740000|2021-11-01 03:19:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|1
1635736750000|2021-11-01 03:19:10|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|2
1635736760000|2021-11-01 03:19:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|0
1635736770000|2021-11-01 03:19:30|||||||||1
1635736780000|2021-11-01 03:19:40|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|1
1635736790000|2021-11-01 03:19:50|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635736800000|2021-11-01 03:20:00|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|0
1635736810000|2021-11-01 03:20:10|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|0
1635736820000|2021-11-01 03:20:20|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.5|2305.2|3
1635736840000|2021-11-01 03:20:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635736850000|2021-11-01 03:20:50|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635736860000|2021-11-01 03:21:00|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.8|2305.5|2
1635736870000|2021-11-01 03:21:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635736880000|2021-11-01 03:21:20|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|0
1635736890000|2021-11-01 03:21:30|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635736910000|2021-11-01 03:21:50|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635736920000|2021-11-01 03:22:00|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|0
1635736930000|2021-11-01 03:22:10|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|4
1635736940000|2021-11-01 03:22:20|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635736950000|2021-11-01 03:22:30|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635736990000|2021-11-01 03:23:10|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635737000000|2021-11-01 03:23:20|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|0
1635737010000|2021-11-01 03:23:30|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|0
1635737030000|2021-11-01 03:23:50|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2306|2305.7|0
1635737040000|2021-11-01 03:24:00|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635737050000|2021-11-01 03:24:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|0
1635737060000|2021-11-01 03:24:20|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635737070000|2021-11-01 03:24:30|2306.4|2306.1|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635737080000|2021-11-01 03:24:40|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635737100000|2021-11-01 03:25:00|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|0
1635737120000|2021-11-01 03:25:20|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|1
1635737130000|2021-11-01 03:25:30|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635737140000|2021-11-01 03:25:40|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635737150000|2021-11-01 03:25:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|0
1635737160000|2021-11-01 03:26:00|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635737170000|2021-11-01 03:26:10|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635737200000|2021-11-01 03:26:40|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|2
1635737210000|2021-11-01 03:26:50|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635737220000|2021-11-01 03:27:00|2305.9|2305.6|2306.1|2305.8|2306.1|2305.8|2305.9|2305.6|0
1635737230000|2021-11-01 03:27:10|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635737240000|2021-11-01 03:27:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635737260000|2021-11-01 03:27:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1635737270000|2021-11-01 03:27:50|2306.2|2305.9|2306|2305.7|2306.2|2305.9|2306|2305.7|0
1635737280000|2021-11-01 03:28:00|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306|2305.7|1
1635737310000|2021-11-01 03:28:30|||||||||1
1635737320000|2021-11-01 03:28:40|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635737330000|2021-11-01 03:28:50|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635737340000|2021-11-01 03:29:00|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635737350000|2021-11-01 03:29:10|2306.1|2305.8|2306.3|2306|2306.3|2306|2306.1|2305.8|1
1635737380000|2021-11-01 03:29:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|0
1635737390000|2021-11-01 03:29:50|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635737400000|2021-11-01 03:30:00|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|6
1635737410000|2021-11-01 03:30:10|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635737430000|2021-11-01 03:30:30|2306.1|2305.8|2306.2|2305.9|2306.3|2306|2306.1|2305.8|0
1635737440000|2021-11-01 03:30:40|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635737460000|2021-11-01 03:31:00|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|0
1635737470000|2021-11-01 03:31:10|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635737490000|2021-11-01 03:31:30|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|1
1635737500000|2021-11-01 03:31:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635737510000|2021-11-01 03:31:50|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|0
1635737520000|2021-11-01 03:32:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635737530000|2021-11-01 03:32:10|2305.6|2305.3|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|0
1635737540000|2021-11-01 03:32:20|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|1
1635737550000|2021-11-01 03:32:30|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|0
1635737560000|2021-11-01 03:32:40|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|0
1635737570000|2021-11-01 03:32:50|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|0
1635737580000|2021-11-01 03:33:00|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635737590000|2021-11-01 03:33:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|0
1635737600000|2021-11-01 03:33:20|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|0
1635737610000|2021-11-01 03:33:30|2306|2305.7|2306|2305.7|2306|2305.7|2305.9|2305.6|0
1635737620000|2021-11-01 03:33:40|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|0
1635737630000|2021-11-01 03:33:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|0
1635737640000|2021-11-01 03:34:00|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|2
1635737660000|2021-11-01 03:34:20|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635737670000|2021-11-01 03:34:30|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|0
1635737690000|2021-11-01 03:34:50|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|3
1635737700000|2021-11-01 03:35:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|1
1635737720000|2021-11-01 03:35:20|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635737730000|2021-11-01 03:35:30|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635737740000|2021-11-01 03:35:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|1
1635737760000|2021-11-01 03:36:00|2306.3|2306|2306.3|2306|2306.3|2306|2306.3|2306|3
1635737770000|2021-11-01 03:36:10|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|1
1635737780000|2021-11-01 03:36:20|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1635737790000|2021-11-01 03:36:30|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|0
1635737800000|2021-11-01 03:36:40|2306.3|2306|2306.3|2306|2306.4|2306.1|2306.3|2306|0
1635737810000|2021-11-01 03:36:50|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.3|2306|0
1635737820000|2021-11-01 03:37:00|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|0
1635737830000|2021-11-01 03:37:10|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1635737840000|2021-11-01 03:37:20|||||||||1
1635737850000|2021-11-01 03:37:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|1
1635737860000|2021-11-01 03:37:40|2306.5|2306.2|2306.3|2306|2306.5|2306.2|2306.3|2306|2
1635737880000|2021-11-01 03:38:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|0
1635737900000|2021-11-01 03:38:20|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|2
1635737910000|2021-11-01 03:38:30|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|5
1635737920000|2021-11-01 03:38:40|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|0
1635737930000|2021-11-01 03:38:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|0
1635737940000|2021-11-01 03:39:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|0
1635737970000|2021-11-01 03:39:30|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|3
1635737980000|2021-11-01 03:39:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|1
1635737990000|2021-11-01 03:39:50|2306|2305.7|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|0
1635738000000|2021-11-01 03:40:00|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635738010000|2021-11-01 03:40:10|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|0
1635738020000|2021-11-01 03:40:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635738030000|2021-11-01 03:40:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635738040000|2021-11-01 03:40:40|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|3
1635738050000|2021-11-01 03:40:50|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635738060000|2021-11-01 03:41:00|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.8|2305.5|9
1635738070000|2021-11-01 03:41:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|4
1635738080000|2021-11-01 03:41:20|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306|2305.7|2
1635738090000|2021-11-01 03:41:30|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635738100000|2021-11-01 03:41:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635738110000|2021-11-01 03:41:50|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|1
1635738120000|2021-11-01 03:42:00|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|0
1635738130000|2021-11-01 03:42:10|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|3
1635738140000|2021-11-01 03:42:20|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|0
1635738150000|2021-11-01 03:42:30|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635738160000|2021-11-01 03:42:40|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635738180000|2021-11-01 03:43:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635738190000|2021-11-01 03:43:10|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|0
1635738210000|2021-11-01 03:43:30|||||||||1
1635738240000|2021-11-01 03:44:00|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|0
1635738250000|2021-11-01 03:44:10|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|4
1635738260000|2021-11-01 03:44:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|0
1635738270000|2021-11-01 03:44:30|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635738290000|2021-11-01 03:44:50|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|0
1635738300000|2021-11-01 03:45:00|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|0
1635738310000|2021-11-01 03:45:10|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|3
1635738320000|2021-11-01 03:45:20|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635738330000|2021-11-01 03:45:30|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635738340000|2021-11-01 03:45:40|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635738350000|2021-11-01 03:45:50|2306|2305.7|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635738360000|2021-11-01 03:46:00|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|0
1635738390000|2021-11-01 03:46:30|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635738400000|2021-11-01 03:46:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635738410000|2021-11-01 03:46:50|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635738430000|2021-11-01 03:47:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635738440000|2021-11-01 03:47:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|1
1635738450000|2021-11-01 03:47:30|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635738460000|2021-11-01 03:47:40|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.9|2305.6|0
1635738470000|2021-11-01 03:47:50|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|0
1635738490000|2021-11-01 03:48:10|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|0
1635738500000|2021-11-01 03:48:20|2306|2305.7|2306|2305.7|2306.1|2305.8|2306|2305.7|0
1635738520000|2021-11-01 03:48:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|10
1635738540000|2021-11-01 03:49:00|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|2
1635738550000|2021-11-01 03:49:10|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|2
1635738560000|2021-11-01 03:49:20|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|0
1635738570000|2021-11-01 03:49:30|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|0
1635738580000|2021-11-01 03:49:40|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|0
1635738610000|2021-11-01 03:50:10|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1635738620000|2021-11-01 03:50:20|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.9|2305.6|0
1635738630000|2021-11-01 03:50:30|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|2
1635738640000|2021-11-01 03:50:40|||||||||1
1635738650000|2021-11-01 03:50:50|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|1
1635738660000|2021-11-01 03:51:00|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635738670000|2021-11-01 03:51:10|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|1
1635738680000|2021-11-01 03:51:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|0
1635738690000|2021-11-01 03:51:30|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|0
1635738700000|2021-11-01 03:51:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|3
1635738710000|2021-11-01 03:51:50|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|1
1635738720000|2021-11-01 03:52:00|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.3|2305|5
1635738730000|2021-11-01 03:52:10|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|1
1635738740000|2021-11-01 03:52:20|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635738750000|2021-11-01 03:52:30|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635738760000|2021-11-01 03:52:40|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|4
1635738780000|2021-11-01 03:53:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|0
1635738790000|2021-11-01 03:53:10|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|0
1635738800000|2021-11-01 03:53:20|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635738840000|2021-11-01 03:54:00|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635738850000|2021-11-01 03:54:10|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.2|2304.9|1
1635738860000|2021-11-01 03:54:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635738870000|2021-11-01 03:54:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635738880000|2021-11-01 03:54:40|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635738890000|2021-11-01 03:54:50|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635738900000|2021-11-01 03:55:00|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635738910000|2021-11-01 03:55:10|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635738930000|2021-11-01 03:55:30|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|0
1635738950000|2021-11-01 03:55:50|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635738960000|2021-11-01 03:56:00|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|1
1635738970000|2021-11-01 03:56:10|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.3|2305|0
1635738980000|2021-11-01 03:56:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1635739000000|2021-11-01 03:56:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635739010000|2021-11-01 03:56:50|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1635739020000|2021-11-01 03:57:00|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1635739030000|2021-11-01 03:57:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635739040000|2021-11-01 03:57:20|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|3
1635739050000|2021-11-01 03:57:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635739070000|2021-11-01 03:57:50|2305.2|2304.9|2305.3|2305|2305.4|2305.1|2305.2|2304.9|2
1635739080000|2021-11-01 03:58:00|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|6
1635739100000|2021-11-01 03:58:20|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635739110000|2021-11-01 03:58:30|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635739120000|2021-11-01 03:58:40|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|1
1635739130000|2021-11-01 03:58:50|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635739150000|2021-11-01 03:59:10|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|11
1635739160000|2021-11-01 03:59:20|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|0
1635739170000|2021-11-01 03:59:30|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|6
1635739180000|2021-11-01 03:59:40|2304.7|2304.4|2305|2304.7|2305|2304.7|2304.7|2304.4|1
1635739190000|2021-11-01 03:59:50|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635739200000|2021-11-01 04:00:00|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.8|2304.5|1
1635739210000|2021-11-01 04:00:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635739220000|2021-11-01 04:00:20|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635739230000|2021-11-01 04:00:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|3
1635739240000|2021-11-01 04:00:40|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|1
1635739250000|2021-11-01 04:00:50|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635739260000|2021-11-01 04:01:00|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|1
1635739270000|2021-11-01 04:01:10|||||||||1
1635739290000|2021-11-01 04:01:30|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635739300000|2021-11-01 04:01:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635739310000|2021-11-01 04:01:50|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|7
1635739330000|2021-11-01 04:02:10|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|2
1635739340000|2021-11-01 04:02:20|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.8|2304.5|3
1635739350000|2021-11-01 04:02:30|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635739380000|2021-11-01 04:03:00|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|0
1635739410000|2021-11-01 04:03:30|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1635739420000|2021-11-01 04:03:40|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635739430000|2021-11-01 04:03:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1635739440000|2021-11-01 04:04:00|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635739450000|2021-11-01 04:04:10|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635739490000|2021-11-01 04:04:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1635739500000|2021-11-01 04:05:00|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|5
1635739540000|2021-11-01 04:05:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1635739550000|2021-11-01 04:05:50|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635739560000|2021-11-01 04:06:00|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635739580000|2021-11-01 04:06:20|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635739590000|2021-11-01 04:06:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635739600000|2021-11-01 04:06:40|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.9|2304.6|0
1635739610000|2021-11-01 04:06:50|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635739620000|2021-11-01 04:07:00|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.6|2304.3|0
1635739630000|2021-11-01 04:07:10|||||||||1
1635739640000|2021-11-01 04:07:20|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|1
1635739650000|2021-11-01 04:07:30|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|2
1635739660000|2021-11-01 04:07:40|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635739680000|2021-11-01 04:08:00|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|0
1635739690000|2021-11-01 04:08:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|1
1635739700000|2021-11-01 04:08:20|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|1
1635739710000|2021-11-01 04:08:30|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|1
1635739720000|2021-11-01 04:08:40|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|2
1635739730000|2021-11-01 04:08:50|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|0
1635739740000|2021-11-01 04:09:00|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635739750000|2021-11-01 04:09:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1635739760000|2021-11-01 04:09:20|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|2
1635739770000|2021-11-01 04:09:30|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|2
1635739780000|2021-11-01 04:09:40|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|5
1635739790000|2021-11-01 04:09:50|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305|2304.7|12
1635739800000|2021-11-01 04:10:00|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|2
1635739810000|2021-11-01 04:10:10|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635739820000|2021-11-01 04:10:20|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635739830000|2021-11-01 04:10:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635739840000|2021-11-01 04:10:40|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|4
1635739850000|2021-11-01 04:10:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635739860000|2021-11-01 04:11:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635739870000|2021-11-01 04:11:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1635739880000|2021-11-01 04:11:20|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635739890000|2021-11-01 04:11:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635739900000|2021-11-01 04:11:40|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635739910000|2021-11-01 04:11:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635739920000|2021-11-01 04:12:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|4
1635739940000|2021-11-01 04:12:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635739960000|2021-11-01 04:12:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1635739970000|2021-11-01 04:12:50|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635739980000|2021-11-01 04:13:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|1
1635739990000|2021-11-01 04:13:10|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1635740000000|2021-11-01 04:13:20|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.2|2304.9|0
1635740010000|2021-11-01 04:13:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1635740020000|2021-11-01 04:13:40|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635740030000|2021-11-01 04:13:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635740040000|2021-11-01 04:14:00|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.3|2305|0
1635740050000|2021-11-01 04:14:10|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635740060000|2021-11-01 04:14:20|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|0
1635740070000|2021-11-01 04:14:30|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635740080000|2021-11-01 04:14:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1635740100000|2021-11-01 04:15:00|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|1
1635740120000|2021-11-01 04:15:20|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|3
1635740130000|2021-11-01 04:15:30|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635740150000|2021-11-01 04:15:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|0
1635740160000|2021-11-01 04:16:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|0
1635740170000|2021-11-01 04:16:10|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635740190000|2021-11-01 04:16:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1635740200000|2021-11-01 04:16:40|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635740220000|2021-11-01 04:17:00|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635740250000|2021-11-01 04:17:30|2304.8|2304.5|2304.9|2304.6|2305|2304.7|2304.8|2304.5|0
1635740260000|2021-11-01 04:17:40|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|0
1635740270000|2021-11-01 04:17:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|0
1635740300000|2021-11-01 04:18:20|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635740310000|2021-11-01 04:18:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|0
1635740320000|2021-11-01 04:18:40|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|0
1635740330000|2021-11-01 04:18:50|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|1
1635740340000|2021-11-01 04:19:00|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|7
1635740350000|2021-11-01 04:19:10|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635740360000|2021-11-01 04:19:20|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|12
1635740370000|2021-11-01 04:19:30|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635740380000|2021-11-01 04:19:40|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635740390000|2021-11-01 04:19:50|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635740400000|2021-11-01 04:20:00|2305.1|2304.8|2305.1|2304.8|2305.3|2305|2305.1|2304.8|24
1635740410000|2021-11-01 04:20:10|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|5
1635740420000|2021-11-01 04:20:20|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635740430000|2021-11-01 04:20:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1635740440000|2021-11-01 04:20:40|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|3
1635740450000|2021-11-01 04:20:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635740460000|2021-11-01 04:21:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1635740470000|2021-11-01 04:21:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635740480000|2021-11-01 04:21:20|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1635740500000|2021-11-01 04:21:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635740510000|2021-11-01 04:21:50|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635740520000|2021-11-01 04:22:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|0
1635740540000|2021-11-01 04:22:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1635740570000|2021-11-01 04:22:50|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|0
1635740580000|2021-11-01 04:23:00|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635740640000|2021-11-01 04:24:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|6
1635740650000|2021-11-01 04:24:10|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635740660000|2021-11-01 04:24:20|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635740690000|2021-11-01 04:24:50|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635740700000|2021-11-01 04:25:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635740720000|2021-11-01 04:25:20|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1635740730000|2021-11-01 04:25:30|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635740740000|2021-11-01 04:25:40|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|0
1635740750000|2021-11-01 04:25:50|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635740760000|2021-11-01 04:26:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1635740770000|2021-11-01 04:26:10|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635740780000|2021-11-01 04:26:20|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635740790000|2021-11-01 04:26:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1635740800000|2021-11-01 04:26:40|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|1
1635740810000|2021-11-01 04:26:50|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|2
1635740830000|2021-11-01 04:27:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|0
1635740840000|2021-11-01 04:27:20|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|0
1635740850000|2021-11-01 04:27:30|2304.7|2304.4|2304.8|2304.5|2304.9|2304.6|2304.6|2304.3|0
1635740860000|2021-11-01 04:27:40|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|0
1635740870000|2021-11-01 04:27:50|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635740880000|2021-11-01 04:28:00|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635740890000|2021-11-01 04:28:10|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|0
1635740910000|2021-11-01 04:28:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1635740920000|2021-11-01 04:28:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|0
1635740930000|2021-11-01 04:28:50|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|0
1635740940000|2021-11-01 04:29:00|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635740950000|2021-11-01 04:29:10|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635740990000|2021-11-01 04:29:50|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|1
1635741000000|2021-11-01 04:30:00|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635741010000|2021-11-01 04:30:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635741020000|2021-11-01 04:30:20|2305|2304.7|2305.3|2305|2305.3|2305|2305|2304.7|0
1635741030000|2021-11-01 04:30:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|1
1635741040000|2021-11-01 04:30:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635741050000|2021-11-01 04:30:50|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635741060000|2021-11-01 04:31:00|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|0
1635741090000|2021-11-01 04:31:30|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|4
1635741100000|2021-11-01 04:31:40|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|1
1635741120000|2021-11-01 04:32:00|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|1
1635741140000|2021-11-01 04:32:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|1
1635741160000|2021-11-01 04:32:40|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635741170000|2021-11-01 04:32:50|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635741210000|2021-11-01 04:33:30|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|1
1635741220000|2021-11-01 04:33:40|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1635741230000|2021-11-01 04:33:50|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635741240000|2021-11-01 04:34:00|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635741260000|2021-11-01 04:34:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635741270000|2021-11-01 04:34:30|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635741280000|2021-11-01 04:34:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635741290000|2021-11-01 04:34:50|2304.8|2304.5|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|5
1635741300000|2021-11-01 04:35:00|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|1
1635741310000|2021-11-01 04:35:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635741320000|2021-11-01 04:35:20|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.8|2304.5|0
1635741330000|2021-11-01 04:35:30|2305|2304.7|2305.3|2305|2305.3|2305|2305|2304.7|0
1635741340000|2021-11-01 04:35:40|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|2
1635741350000|2021-11-01 04:35:50|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635741360000|2021-11-01 04:36:00|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|2
1635741370000|2021-11-01 04:36:10|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635741380000|2021-11-01 04:36:20|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.3|2305|6
1635741400000|2021-11-01 04:36:40|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635741410000|2021-11-01 04:36:50|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635741430000|2021-11-01 04:37:10|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305|2304.7|0
1635741440000|2021-11-01 04:37:20|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635741450000|2021-11-01 04:37:30|2305.3|2305|2305.1|2304.8|2305.3|2305|2305.1|2304.8|1
1635741460000|2021-11-01 04:37:40|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|7
1635741470000|2021-11-01 04:37:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635741480000|2021-11-01 04:38:00|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635741490000|2021-11-01 04:38:10|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305|2304.7|3
1635741500000|2021-11-01 04:38:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635741510000|2021-11-01 04:38:30|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635741520000|2021-11-01 04:38:40|2305.1|2304.8|2304.9|2304.6|2305.2|2304.9|2304.9|2304.6|0
1635741530000|2021-11-01 04:38:50|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635741550000|2021-11-01 04:39:10|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635741570000|2021-11-01 04:39:30|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635741580000|2021-11-01 04:39:40|2304.8|2304.5|2304.4|2304.1|2304.8|2304.5|2304.4|2304.1|4
1635741590000|2021-11-01 04:39:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635741600000|2021-11-01 04:40:00|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635741610000|2021-11-01 04:40:10|2304.7|2304.4|2304.7|2304.4|2304.8|2304.5|2304.6|2304.3|1
1635741620000|2021-11-01 04:40:20|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|2
1635741630000|2021-11-01 04:40:30|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635741640000|2021-11-01 04:40:40|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|0
1635741650000|2021-11-01 04:40:50|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|0
1635741660000|2021-11-01 04:41:00|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|0
1635741670000|2021-11-01 04:41:10|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.3|2304|0
1635741680000|2021-11-01 04:41:20|2304.4|2304.1|2304.2|2303.9|2304.5|2304.2|2304.2|2303.9|1
1635741690000|2021-11-01 04:41:30|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|1
1635741710000|2021-11-01 04:41:50|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|3
1635741750000|2021-11-01 04:42:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|1
1635741760000|2021-11-01 04:42:40|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|0
1635741770000|2021-11-01 04:42:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|0
1635741780000|2021-11-01 04:43:00|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635741790000|2021-11-01 04:43:10|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|0
1635741860000|2021-11-01 04:44:20|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|0
1635741880000|2021-11-01 04:44:40|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|1
1635741900000|2021-11-01 04:45:00|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|2
1635741910000|2021-11-01 04:45:10|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.2|2303.9|2
1635741920000|2021-11-01 04:45:20|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|13
1635741960000|2021-11-01 04:46:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1635741970000|2021-11-01 04:46:10|2304.4|2304.1|2303.9|2303.6|2304.4|2304.1|2303.9|2303.6|9
1635741990000|2021-11-01 04:46:30|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|4
1635742000000|2021-11-01 04:46:40|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|5
1635742010000|2021-11-01 04:46:50|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|2
1635742020000|2021-11-01 04:47:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1635742030000|2021-11-01 04:47:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1635742040000|2021-11-01 04:47:20|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|2
1635742050000|2021-11-01 04:47:30|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|2
1635742060000|2021-11-01 04:47:40|||||||||1
1635742070000|2021-11-01 04:47:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1635742080000|2021-11-01 04:48:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1635742090000|2021-11-01 04:48:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|4
1635742110000|2021-11-01 04:48:30|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|1
1635742120000|2021-11-01 04:48:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|1
1635742130000|2021-11-01 04:48:50|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|1
1635742140000|2021-11-01 04:49:00|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|7
1635742150000|2021-11-01 04:49:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|0
1635742160000|2021-11-01 04:49:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|2
1635742170000|2021-11-01 04:49:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1635742180000|2021-11-01 04:49:40|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|1
1635742200000|2021-11-01 04:50:00|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|2
1635742220000|2021-11-01 04:50:20|||||||||1
1635742230000|2021-11-01 04:50:30|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|5
1635742240000|2021-11-01 04:50:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|0
1635742250000|2021-11-01 04:50:50|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|3
1635742260000|2021-11-01 04:51:00|||||||||1
1635742270000|2021-11-01 04:51:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|1
1635742280000|2021-11-01 04:51:20|||||||||1
1635742300000|2021-11-01 04:51:40|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|0
1635742310000|2021-11-01 04:51:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1635742320000|2021-11-01 04:52:00|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|1
1635742330000|2021-11-01 04:52:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|2
1635742340000|2021-11-01 04:52:20|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|8
1635742350000|2021-11-01 04:52:30|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|3
1635742380000|2021-11-01 04:53:00|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|0
1635742390000|2021-11-01 04:53:10|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|0
1635742400000|2021-11-01 04:53:20|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|0
1635742410000|2021-11-01 04:53:30|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|1
1635742420000|2021-11-01 04:53:40|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|0
1635742430000|2021-11-01 04:53:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|0
1635742440000|2021-11-01 04:54:00|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635742450000|2021-11-01 04:54:10|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|0
1635742470000|2021-11-01 04:54:30|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|0
1635742480000|2021-11-01 04:54:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|0
1635742500000|2021-11-01 04:55:00|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|1
1635742520000|2021-11-01 04:55:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|1
1635742530000|2021-11-01 04:55:30|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|1
1635742540000|2021-11-01 04:55:40|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|1
1635742550000|2021-11-01 04:55:50|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635742560000|2021-11-01 04:56:00|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|0
1635742570000|2021-11-01 04:56:10|2304.3|2304|2304.1|2303.8|2304.3|2304|2304.1|2303.8|0
1635742580000|2021-11-01 04:56:20|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|0
1635742620000|2021-11-01 04:57:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304|2303.7|1
1635742630000|2021-11-01 04:57:10|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|1
1635742660000|2021-11-01 04:57:40|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|2
1635742680000|2021-11-01 04:58:00|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|0
1635742690000|2021-11-01 04:58:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1635742700000|2021-11-01 04:58:20|2304.3|2304|2304.3|2304|2304.3|2304|2304.3|2304|0
1635742710000|2021-11-01 04:58:30|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635742720000|2021-11-01 04:58:40|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635742730000|2021-11-01 04:58:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|0
1635742740000|2021-11-01 04:59:00|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|0
1635742750000|2021-11-01 04:59:10|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635742760000|2021-11-01 04:59:20|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|2
1635742770000|2021-11-01 04:59:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.3|2304|0
1635742780000|2021-11-01 04:59:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|0
1635742800000|2021-11-01 05:00:00|2304.3|2304|2304.7|2304.4|2304.8|2304.5|2304.3|2304|9
1635742810000|2021-11-01 05:00:10|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.7|2304.4|5
1635742820000|2021-11-01 05:00:20|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.8|2304.5|7
1635742830000|2021-11-01 05:00:30|2304.8|2304.5|2304.8|2304.5|2305|2304.7|2304.8|2304.5|1
1635742840000|2021-11-01 05:00:40|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|1
1635742850000|2021-11-01 05:00:50|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.5|2304.2|2
1635742860000|2021-11-01 05:01:00|2304.7|2304.4|2304.5|2304.2|2304.8|2304.5|2304.4|2304.1|0
1635742870000|2021-11-01 05:01:10|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635742880000|2021-11-01 05:01:20|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|1
1635742890000|2021-11-01 05:01:30|2304.8|2304.5|2305|2304.7|2305.1|2304.8|2304.8|2304.5|6
1635742900000|2021-11-01 05:01:40|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|0
1635742910000|2021-11-01 05:01:50|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|0
1635742920000|2021-11-01 05:02:00|2304.7|2304.4|2305.1|2304.8|2305.1|2304.8|2304.7|2304.4|2
1635742930000|2021-11-01 05:02:10|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305|2304.7|5
1635742940000|2021-11-01 05:02:20|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635742950000|2021-11-01 05:02:30|2305|2304.7|2304.7|2304.4|2305|2304.7|2304.7|2304.4|6
1635742970000|2021-11-01 05:02:50|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635742980000|2021-11-01 05:03:00|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635742990000|2021-11-01 05:03:10|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|0
1635743000000|2021-11-01 05:03:20|2304.6|2304.3|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|1
1635743010000|2021-11-01 05:03:30|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635743020000|2021-11-01 05:03:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|0
1635743030000|2021-11-01 05:03:50|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635743040000|2021-11-01 05:04:00|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635743050000|2021-11-01 05:04:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|1
1635743060000|2021-11-01 05:04:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|1
1635743070000|2021-11-01 05:04:30|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|3
1635743080000|2021-11-01 05:04:40|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|1
1635743090000|2021-11-01 05:04:50|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.5|2305.2|2
1635743100000|2021-11-01 05:05:00|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|0
1635743110000|2021-11-01 05:05:10|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|0
1635743120000|2021-11-01 05:05:20|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.2|2304.9|3
1635743130000|2021-11-01 05:05:30|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1635743140000|2021-11-01 05:05:40|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1635743150000|2021-11-01 05:05:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1635743170000|2021-11-01 05:06:10|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|2
1635743180000|2021-11-01 05:06:20|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|0
1635743190000|2021-11-01 05:06:30|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|0
1635743200000|2021-11-01 05:06:40|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|1
1635743210000|2021-11-01 05:06:50|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635743220000|2021-11-01 05:07:00|2304.7|2304.4|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|0
1635743230000|2021-11-01 05:07:10|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635743250000|2021-11-01 05:07:30|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|2
1635743260000|2021-11-01 05:07:40|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|4
1635743270000|2021-11-01 05:07:50|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|2
1635743280000|2021-11-01 05:08:00|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|1
1635743310000|2021-11-01 05:08:30|2305|2304.7|2304.8|2304.5|2305|2304.7|2304.8|2304.5|2
1635743320000|2021-11-01 05:08:40|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635743330000|2021-11-01 05:08:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1635743340000|2021-11-01 05:09:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1635743350000|2021-11-01 05:09:10|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2305|2304.7|1
1635743370000|2021-11-01 05:09:30|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635743380000|2021-11-01 05:09:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|1
1635743390000|2021-11-01 05:09:50|2305|2304.7|2304.6|2304.3|2305.1|2304.8|2304.5|2304.2|1
1635743400000|2021-11-01 05:10:00|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|0
1635743410000|2021-11-01 05:10:10|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635743420000|2021-11-01 05:10:20|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|1
1635743430000|2021-11-01 05:10:30|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|0
1635743440000|2021-11-01 05:10:40|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|0
1635743450000|2021-11-01 05:10:50|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635743460000|2021-11-01 05:11:00|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635743470000|2021-11-01 05:11:10|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|0
1635743480000|2021-11-01 05:11:20|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|1
1635743490000|2021-11-01 05:11:30|2304.5|2304.2|2304.7|2304.4|2304.7|2304.4|2304.5|2304.2|6
1635743500000|2021-11-01 05:11:40|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|0
1635743510000|2021-11-01 05:11:50|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|2
1635743520000|2021-11-01 05:12:00|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305|2304.7|0
1635743530000|2021-11-01 05:12:10|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.9|2304.6|3
1635743550000|2021-11-01 05:12:30|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635743560000|2021-11-01 05:12:40|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635743580000|2021-11-01 05:13:00|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|1
1635743590000|2021-11-01 05:13:10|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|0
1635743600000|2021-11-01 05:13:20|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.8|2304.5|0
1635743610000|2021-11-01 05:13:30|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|2
1635743630000|2021-11-01 05:13:50|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.7|2304.4|0
1635743640000|2021-11-01 05:14:00|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|5
1635743650000|2021-11-01 05:14:10|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|0
1635743660000|2021-11-01 05:14:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635743670000|2021-11-01 05:14:30|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|1
1635743690000|2021-11-01 05:14:50|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|1
1635743700000|2021-11-01 05:15:00|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.9|2304.6|0
1635743710000|2021-11-01 05:15:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635743720000|2021-11-01 05:15:20|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635743730000|2021-11-01 05:15:30|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635743750000|2021-11-01 05:15:50|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|1
1635743760000|2021-11-01 05:16:00|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635743770000|2021-11-01 05:16:10|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635743780000|2021-11-01 05:16:20|2304.9|2304.6|2305.3|2305|2305.3|2305|2304.9|2304.6|1
1635743790000|2021-11-01 05:16:30|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|1
1635743800000|2021-11-01 05:16:40|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.2|2304.9|1
1635743810000|2021-11-01 05:16:50|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2304.9|2304.6|3
1635743820000|2021-11-01 05:17:00|2304.9|2304.6|2305|2304.7|2305.1|2304.8|2304.9|2304.6|2
1635743830000|2021-11-01 05:17:10|2304.9|2304.6|2305|2304.7|2305.1|2304.8|2304.9|2304.6|0
1635743840000|2021-11-01 05:17:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|0
1635743850000|2021-11-01 05:17:30|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.9|2304.6|0
1635743860000|2021-11-01 05:17:40|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|2
1635743870000|2021-11-01 05:17:50|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|2
1635743880000|2021-11-01 05:18:00|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2304.7|2304.4|2
1635743890000|2021-11-01 05:18:10|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|1
1635743900000|2021-11-01 05:18:20|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|0
1635743910000|2021-11-01 05:18:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|0
1635743920000|2021-11-01 05:18:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|0
1635743930000|2021-11-01 05:18:50|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|2
1635743940000|2021-11-01 05:19:00|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|0
1635743950000|2021-11-01 05:19:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635743960000|2021-11-01 05:19:20|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|1
1635743970000|2021-11-01 05:19:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|1
1635743980000|2021-11-01 05:19:40|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635743990000|2021-11-01 05:19:50|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|1
1635744000000|2021-11-01 05:20:00|2304.6|2304.3|2304.8|2304.5|2304.8|2304.5|2304.6|2304.3|2
1635744010000|2021-11-01 05:20:10|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|0
1635744020000|2021-11-01 05:20:20|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635744030000|2021-11-01 05:20:30|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.8|2304.5|2
1635744050000|2021-11-01 05:20:50|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|1
1635744060000|2021-11-01 05:21:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|1
1635744080000|2021-11-01 05:21:20|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635744090000|2021-11-01 05:21:30|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|3
1635744100000|2021-11-01 05:21:40|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635744110000|2021-11-01 05:21:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635744120000|2021-11-01 05:22:00|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|1
1635744130000|2021-11-01 05:22:10|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|0
1635744140000|2021-11-01 05:22:20|2305|2304.7|2305.1|2304.8|2305.2|2304.9|2305|2304.7|2
1635744150000|2021-11-01 05:22:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|1
1635744160000|2021-11-01 05:22:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635744170000|2021-11-01 05:22:50|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|1
1635744180000|2021-11-01 05:23:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635744190000|2021-11-01 05:23:10|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1635744200000|2021-11-01 05:23:20|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|2
1635744210000|2021-11-01 05:23:30|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|0
1635744220000|2021-11-01 05:23:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1635744230000|2021-11-01 05:23:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635744240000|2021-11-01 05:24:00|2305.1|2304.8|2305.2|2304.9|2305.3|2305|2305.1|2304.8|0
1635744250000|2021-11-01 05:24:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635744260000|2021-11-01 05:24:20|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635744270000|2021-11-01 05:24:30|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635744280000|2021-11-01 05:24:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635744310000|2021-11-01 05:25:10|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|2
1635744320000|2021-11-01 05:25:20|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|0
1635744330000|2021-11-01 05:25:30|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.9|2304.6|4
1635744340000|2021-11-01 05:25:40|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635744350000|2021-11-01 05:25:50|||||||||2
1635744360000|2021-11-01 05:26:00|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|3
1635744370000|2021-11-01 05:26:10|||||||||1
1635744400000|2021-11-01 05:26:40|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635744410000|2021-11-01 05:26:50|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635744420000|2021-11-01 05:27:00|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|0
1635744430000|2021-11-01 05:27:10|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635744440000|2021-11-01 05:27:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|0
1635744450000|2021-11-01 05:27:30|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|2304.8|2304.5|0
1635744460000|2021-11-01 05:27:40|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|0
1635744470000|2021-11-01 05:27:50|2304.8|2304.5|2304.9|2304.6|2305|2304.7|2304.8|2304.5|0
1635744480000|2021-11-01 05:28:00|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635744490000|2021-11-01 05:28:10|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635744510000|2021-11-01 05:28:30|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635744530000|2021-11-01 05:28:50|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|1
1635744540000|2021-11-01 05:29:00|2304.9|2304.6|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|0
1635744560000|2021-11-01 05:29:20|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.8|2304.5|0
1635744570000|2021-11-01 05:29:30|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635744580000|2021-11-01 05:29:40|2305.1|2304.8|2304.9|2304.6|2305.1|2304.8|2304.9|2304.6|0
1635744590000|2021-11-01 05:29:50|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635744600000|2021-11-01 05:30:00|2305.1|2304.8|2305|2304.7|2305.2|2304.9|2304.9|2304.6|2
1635744610000|2021-11-01 05:30:10|2304.9|2304.6|2305|2304.7|2305|2304.7|2304.9|2304.6|0
1635744620000|2021-11-01 05:30:20|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|0
1635744630000|2021-11-01 05:30:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|5
1635744640000|2021-11-01 05:30:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1635744650000|2021-11-01 05:30:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635744660000|2021-11-01 05:31:00|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635744670000|2021-11-01 05:31:10|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635744680000|2021-11-01 05:31:20|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635744690000|2021-11-01 05:31:30|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635744700000|2021-11-01 05:31:40|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|5
1635744710000|2021-11-01 05:31:50|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|1
1635744720000|2021-11-01 05:32:00|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|1
1635744730000|2021-11-01 05:32:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1635744740000|2021-11-01 05:32:20|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.1|2304.8|0
1635744750000|2021-11-01 05:32:30|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635744780000|2021-11-01 05:33:00|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1635744800000|2021-11-01 05:33:20|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635744820000|2021-11-01 05:33:40|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1635744830000|2021-11-01 05:33:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635744840000|2021-11-01 05:34:00|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635744850000|2021-11-01 05:34:10|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635744860000|2021-11-01 05:34:20|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|0
1635744870000|2021-11-01 05:34:30|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|1
1635744880000|2021-11-01 05:34:40|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.3|2305|0
1635744890000|2021-11-01 05:34:50|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|0
1635744900000|2021-11-01 05:35:00|||||||||5
1635744910000|2021-11-01 05:35:10|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|2
1635744920000|2021-11-01 05:35:20|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635744930000|2021-11-01 05:35:30|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635744940000|2021-11-01 05:35:40|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635744950000|2021-11-01 05:35:50|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|2
1635744960000|2021-11-01 05:36:00|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|0
1635744970000|2021-11-01 05:36:10|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635744980000|2021-11-01 05:36:20|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305.1|2304.8|0
1635744990000|2021-11-01 05:36:30|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|0
1635745000000|2021-11-01 05:36:40|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635745010000|2021-11-01 05:36:50|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635745020000|2021-11-01 05:37:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|0
1635745030000|2021-11-01 05:37:10|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|2
1635745050000|2021-11-01 05:37:30|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635745060000|2021-11-01 05:37:40|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635745070000|2021-11-01 05:37:50|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|2
1635745080000|2021-11-01 05:38:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1635745090000|2021-11-01 05:38:10|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|0
1635745100000|2021-11-01 05:38:20|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|0
1635745110000|2021-11-01 05:38:30|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.2|2304.9|2
1635745120000|2021-11-01 05:38:40|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635745130000|2021-11-01 05:38:50|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635745140000|2021-11-01 05:39:00|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1635745150000|2021-11-01 05:39:10|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|0
1635745160000|2021-11-01 05:39:20|2305.2|2304.9|2305.1|2304.8|2305.2|2304.9|2305.1|2304.8|5
1635745170000|2021-11-01 05:39:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635745180000|2021-11-01 05:39:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|0
1635745190000|2021-11-01 05:39:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635745200000|2021-11-01 05:40:00|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|8
1635745210000|2021-11-01 05:40:10|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.3|2305|13
1635745220000|2021-11-01 05:40:20|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635745230000|2021-11-01 05:40:30|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|0
1635745240000|2021-11-01 05:40:40|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|1
1635745250000|2021-11-01 05:40:50|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.2|2304.9|0
1635745270000|2021-11-01 05:41:10|2305.3|2305|2305.3|2305|2305.3|2305|2305.3|2305|0
1635745300000|2021-11-01 05:41:40|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|2
1635745310000|2021-11-01 05:41:50|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|0
1635745320000|2021-11-01 05:42:00|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|1
1635745330000|2021-11-01 05:42:10|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|1
1635745340000|2021-11-01 05:42:20|||||||||1
1635745350000|2021-11-01 05:42:30|2305.3|2305|2305|2304.7|2305.3|2305|2305|2304.7|2
1635745360000|2021-11-01 05:42:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2305|2304.7|1
1635745370000|2021-11-01 05:42:50|2305.1|2304.8|2305.1|2304.8|2305.1|2304.8|2305|2304.7|0
1635745380000|2021-11-01 05:43:00|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|1
1635745390000|2021-11-01 05:43:10|2304.8|2304.5|2304.9|2304.6|2304.9|2304.6|2304.8|2304.5|0
1635745400000|2021-11-01 05:43:20|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|4
1635745410000|2021-11-01 05:43:30|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|1
1635745420000|2021-11-01 05:43:40|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635745430000|2021-11-01 05:43:50|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635745440000|2021-11-01 05:44:00|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635745450000|2021-11-01 05:44:10|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635745470000|2021-11-01 05:44:30|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635745480000|2021-11-01 05:44:40|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|1
1635745490000|2021-11-01 05:44:50|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|4
1635745510000|2021-11-01 05:45:10|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|4
1635745520000|2021-11-01 05:45:20|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|5
1635745530000|2021-11-01 05:45:30|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|3
1635745540000|2021-11-01 05:45:40|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|0
1635745560000|2021-11-01 05:46:00|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.8|2303.5|16
1635745570000|2021-11-01 05:46:10|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|2
1635745580000|2021-11-01 05:46:20|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|0
1635745590000|2021-11-01 05:46:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|5
1635745600000|2021-11-01 05:46:40|||||||||1
1635745610000|2021-11-01 05:46:50|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1635745620000|2021-11-01 05:47:00|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.7|2303.4|4
1635745630000|2021-11-01 05:47:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|1
1635745660000|2021-11-01 05:47:40|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|0
1635745680000|2021-11-01 05:48:00|2304|2303.7|2303.5|2303.2|2304|2303.7|2303.4|2303.1|24
1635745690000|2021-11-01 05:48:10|2303.6|2303.3|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|13
1635745700000|2021-11-01 05:48:20|2303.1|2302.8|2303.3|2303|2303.3|2303|2303.1|2302.8|10
1635745710000|2021-11-01 05:48:30|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|5
1635745720000|2021-11-01 05:48:40|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|2
1635745730000|2021-11-01 05:48:50|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|0
1635745740000|2021-11-01 05:49:00|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.3|2303|1
1635745750000|2021-11-01 05:49:10|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|3
1635745760000|2021-11-01 05:49:20|2303.6|2303.3|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|2
1635745770000|2021-11-01 05:49:30|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.3|2303|1
1635745780000|2021-11-01 05:49:40|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303.1|2302.8|0
1635745790000|2021-11-01 05:49:50|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2302.9|2302.6|24
1635745800000|2021-11-01 05:50:00|2303.3|2303|2303.1|2302.8|2303.3|2303|2303.1|2302.8|1
1635745810000|2021-11-01 05:50:10|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|13
1635745820000|2021-11-01 05:50:20|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2302.9|2302.6|9
1635745830000|2021-11-01 05:50:30|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|0
1635745840000|2021-11-01 05:50:40|2303.1|2302.8|2302.9|2302.6|2303.2|2302.9|2302.8|2302.5|2
1635745850000|2021-11-01 05:50:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|1
1635745860000|2021-11-01 05:51:00|2302.9|2302.6|2303|2302.7|2303.1|2302.8|2302.9|2302.6|3
1635745870000|2021-11-01 05:51:10|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303|2302.7|1
1635745880000|2021-11-01 05:51:20|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|0
1635745890000|2021-11-01 05:51:30|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2303|2302.7|1
1635745900000|2021-11-01 05:51:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303|2302.7|0
1635745910000|2021-11-01 05:51:50|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302.9|2302.6|8
1635745920000|2021-11-01 05:52:00|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|4
1635745930000|2021-11-01 05:52:10|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|1
1635745950000|2021-11-01 05:52:30|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|0
1635745960000|2021-11-01 05:52:40|2303.3|2303|2303.3|2303|2303.3|2303|2303.2|2302.9|1
1635745970000|2021-11-01 05:52:50|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|1
1635745980000|2021-11-01 05:53:00|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|2303.4|2303.1|1
1635745990000|2021-11-01 05:53:10|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.3|2303|2
1635746000000|2021-11-01 05:53:20|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|1
1635746010000|2021-11-01 05:53:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|1
1635746020000|2021-11-01 05:53:40|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635746030000|2021-11-01 05:53:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|0
1635746040000|2021-11-01 05:54:00|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|2
1635746050000|2021-11-01 05:54:10|||||||||1
1635746070000|2021-11-01 05:54:30|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|0
1635746080000|2021-11-01 05:54:40|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|0
1635746090000|2021-11-01 05:54:50|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|1
1635746100000|2021-11-01 05:55:00|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|0
1635746110000|2021-11-01 05:55:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|2
1635746120000|2021-11-01 05:55:20|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635746130000|2021-11-01 05:55:30|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|3
1635746140000|2021-11-01 05:55:40|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|0
1635746150000|2021-11-01 05:55:50|2303.8|2303.5|2303.5|2303.2|2303.8|2303.5|2303.5|2303.2|2
1635746160000|2021-11-01 05:56:00|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|4
1635746170000|2021-11-01 05:56:10|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|47
1635746180000|2021-11-01 05:56:20|||||||||4
1635746200000|2021-11-01 05:56:40|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|13
1635746210000|2021-11-01 05:56:50|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|0
1635746220000|2021-11-01 05:57:00|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|1
1635746230000|2021-11-01 05:57:10|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|0
1635746240000|2021-11-01 05:57:20|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635746250000|2021-11-01 05:57:30|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|1
1635746260000|2021-11-01 05:57:40|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|0
1635746270000|2021-11-01 05:57:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|0
1635746280000|2021-11-01 05:58:00|2303.7|2303.4|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|0
1635746290000|2021-11-01 05:58:10|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.2|2302.9|4
1635746300000|2021-11-01 05:58:20|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|4
1635746320000|2021-11-01 05:58:40|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|1
1635746340000|2021-11-01 05:59:00|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|3
1635746350000|2021-11-01 05:59:10|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|0
1635746360000|2021-11-01 05:59:20|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|0
1635746370000|2021-11-01 05:59:30|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.3|2303|4
1635746380000|2021-11-01 05:59:40|2303.4|2303.1|2303.4|2303.1|2303.5|2303.2|2303.3|2303|2
1635746390000|2021-11-01 05:59:50|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2303.4|2303.1|0
1635746400000|2021-11-01 06:00:00|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.3|2303|5
1635746410000|2021-11-01 06:00:10|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.3|2303|14
1635746420000|2021-11-01 06:00:20|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|2
1635746430000|2021-11-01 06:00:30|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|5
1635746440000|2021-11-01 06:00:40|2303.9|2303.6|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|7
1635746450000|2021-11-01 06:00:50|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|1
1635746460000|2021-11-01 06:01:00|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|0
1635746470000|2021-11-01 06:01:10|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635746480000|2021-11-01 06:01:20|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|0
1635746490000|2021-11-01 06:01:30|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|0
1635746500000|2021-11-01 06:01:40|2303.4|2303.1|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|0
1635746510000|2021-11-01 06:01:50|2303.1|2302.8|2303|2302.7|2303.2|2302.9|2303|2302.7|1
1635746520000|2021-11-01 06:02:00|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2303|2302.7|0
1635746530000|2021-11-01 06:02:10|2303.3|2303|2302.9|2302.6|2303.3|2303|2302.9|2302.6|4
1635746540000|2021-11-01 06:02:20|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2302.9|2302.6|2
1635746550000|2021-11-01 06:02:30|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|0
1635746560000|2021-11-01 06:02:40|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1635746570000|2021-11-01 06:02:50|2303.2|2302.9|2303.4|2303.1|2303.4|2303.1|2303.2|2302.9|0
1635746580000|2021-11-01 06:03:00|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|1
1635746590000|2021-11-01 06:03:10|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.8|2302.5|2
1635746600000|2021-11-01 06:03:20|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|3
1635746610000|2021-11-01 06:03:30|2302.7|2302.4|2302.4|2302.1|2302.7|2302.4|2302.2|2301.9|28
1635746620000|2021-11-01 06:03:40|2302.3|2302|2302.1|2301.8|2302.5|2302.2|2302.1|2301.8|0
1635746630000|2021-11-01 06:03:50|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|1
1635746640000|2021-11-01 06:04:00|2302|2301.7|2302|2301.7|2302.1|2301.8|2301.9|2301.6|12
1635746650000|2021-11-01 06:04:10|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1635746660000|2021-11-01 06:04:20|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|1
1635746670000|2021-11-01 06:04:30|2302.2|2301.9|2302.4|2302.1|2302.5|2302.2|2302.1|2301.8|4
1635746680000|2021-11-01 06:04:40|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|4
1635746690000|2021-11-01 06:04:50|2302.6|2302.3|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|0
1635746700000|2021-11-01 06:05:00|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|3
1635746710000|2021-11-01 06:05:10|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302.5|2302.2|4
1635746720000|2021-11-01 06:05:20|2302.6|2302.3|2302.3|2302|2302.6|2302.3|2302.3|2302|0
1635746730000|2021-11-01 06:05:30|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1635746740000|2021-11-01 06:05:40|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1635746750000|2021-11-01 06:05:50|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|7
1635746760000|2021-11-01 06:06:00|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1635746770000|2021-11-01 06:06:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|3
1635746780000|2021-11-01 06:06:20|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|0
1635746790000|2021-11-01 06:06:30|||||||||1
1635746800000|2021-11-01 06:06:40|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|0
1635746810000|2021-11-01 06:06:50|2302.9|2302.6|2302.7|2302.4|2303|2302.7|2302.7|2302.4|3
1635746820000|2021-11-01 06:07:00|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.5|2302.2|1
1635746830000|2021-11-01 06:07:10|2302.5|2302.2|2302.6|2302.3|2302.8|2302.5|2302.5|2302.2|13
1635746840000|2021-11-01 06:07:20|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|1
1635746850000|2021-11-01 06:07:30|2302.5|2302.2|2302.9|2302.6|2303|2302.7|2302.5|2302.2|2
1635746860000|2021-11-01 06:07:40|2303|2302.7|2303|2302.7|2303.1|2302.8|2303|2302.7|1
1635746870000|2021-11-01 06:07:50|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|0
1635746880000|2021-11-01 06:08:00|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|2
1635746890000|2021-11-01 06:08:10|2302.8|2302.5|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|0
1635746900000|2021-11-01 06:08:20|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|2
1635746910000|2021-11-01 06:08:30|2303|2302.7|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|1
1635746930000|2021-11-01 06:08:50|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1635746940000|2021-11-01 06:09:00|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|0
1635746960000|2021-11-01 06:09:20|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|0
1635746970000|2021-11-01 06:09:30|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|2
1635746980000|2021-11-01 06:09:40|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|0
1635746990000|2021-11-01 06:09:50|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2303.1|2302.8|4
1635747000000|2021-11-01 06:10:00|2303.3|2303|2302.9|2302.6|2303.3|2303|2302.9|2302.6|6
1635747010000|2021-11-01 06:10:10|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|2
1635747020000|2021-11-01 06:10:20|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1635747030000|2021-11-01 06:10:30|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1635747040000|2021-11-01 06:10:40|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|2
1635747050000|2021-11-01 06:10:50|2303.1|2302.8|2303.4|2303.1|2303.4|2303.1|2303.1|2302.8|0
1635747060000|2021-11-01 06:11:00|2303.3|2303|2303.4|2303.1|2303.5|2303.2|2303.3|2303|4
1635747070000|2021-11-01 06:11:10|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.1|2302.8|1
1635747080000|2021-11-01 06:11:20|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|0
1635747090000|2021-11-01 06:11:30|2303.1|2302.8|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|0
1635747100000|2021-11-01 06:11:40|2302.8|2302.5|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|1
1635747110000|2021-11-01 06:11:50|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|0
1635747120000|2021-11-01 06:12:00|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|1
1635747130000|2021-11-01 06:12:10|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|0
1635747140000|2021-11-01 06:12:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1635747160000|2021-11-01 06:12:40|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|1
1635747170000|2021-11-01 06:12:50|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|0
1635747180000|2021-11-01 06:13:00|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|0
1635747190000|2021-11-01 06:13:10|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303|2302.7|0
1635747220000|2021-11-01 06:13:40|2303.1|2302.8|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|1
1635747230000|2021-11-01 06:13:50|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|1
1635747240000|2021-11-01 06:14:00|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|2
1635747250000|2021-11-01 06:14:10|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|2
1635747260000|2021-11-01 06:14:20|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|1
1635747270000|2021-11-01 06:14:30|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2301.9|2301.6|3
1635747280000|2021-11-01 06:14:40|2302.3|2302|2302.2|2301.9|2302.3|2302|2302|2301.7|1
1635747290000|2021-11-01 06:14:50|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1635747300000|2021-11-01 06:15:00|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.1|2301.8|0
1635747310000|2021-11-01 06:15:10|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.2|2301.9|2
1635747320000|2021-11-01 06:15:20|2302.2|2301.9|2302.5|2302.2|2302.6|2302.3|2302.2|2301.9|6
1635747330000|2021-11-01 06:15:30|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|2
1635747340000|2021-11-01 06:15:40|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|0
1635747350000|2021-11-01 06:15:50|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|4
1635747360000|2021-11-01 06:16:00|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|0
1635747370000|2021-11-01 06:16:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1635747380000|2021-11-01 06:16:20|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|0
1635747390000|2021-11-01 06:16:30|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1635747400000|2021-11-01 06:16:40|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.3|2302|1
1635747410000|2021-11-01 06:16:50|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|0
1635747420000|2021-11-01 06:17:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|1
1635747430000|2021-11-01 06:17:10|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|4
1635747440000|2021-11-01 06:17:20|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1635747450000|2021-11-01 06:17:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1635747460000|2021-11-01 06:17:40|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1635747480000|2021-11-01 06:18:00|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|2
1635747490000|2021-11-01 06:18:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|0
1635747500000|2021-11-01 06:18:20|2302.3|2302|2302.3|2302|2302.4|2302.1|2302.3|2302|0
1635747510000|2021-11-01 06:18:30|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|0
1635747520000|2021-11-01 06:18:40|2302.4|2302.1|2302.2|2301.9|2302.4|2302.1|2302.2|2301.9|0
1635747530000|2021-11-01 06:18:50|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1635747540000|2021-11-01 06:19:00|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1635747550000|2021-11-01 06:19:10|2302.5|2302.2|2302.7|2302.4|2302.7|2302.4|2302.5|2302.2|1
1635747560000|2021-11-01 06:19:20|||||||||1
1635747570000|2021-11-01 06:19:30|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|2
1635747580000|2021-11-01 06:19:40|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|5
1635747600000|2021-11-01 06:20:00|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|2
1635747610000|2021-11-01 06:20:10|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1635747630000|2021-11-01 06:20:30|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|0
1635747640000|2021-11-01 06:20:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|0
1635747650000|2021-11-01 06:20:50|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|3
1635747660000|2021-11-01 06:21:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|2
1635747670000|2021-11-01 06:21:10|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1635747680000|2021-11-01 06:21:20|2302.1|2301.8|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|0
1635747690000|2021-11-01 06:21:30|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1635747700000|2021-11-01 06:21:40|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1635747720000|2021-11-01 06:22:00|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|1
1635747730000|2021-11-01 06:22:10|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1635747740000|2021-11-01 06:22:20|||||||||1
1635747760000|2021-11-01 06:22:40|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|1
1635747770000|2021-11-01 06:22:50|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1635747780000|2021-11-01 06:23:00|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1635747790000|2021-11-01 06:23:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1635747810000|2021-11-01 06:23:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302|2301.7|2
1635747820000|2021-11-01 06:23:40|||||||||1
1635747840000|2021-11-01 06:24:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|1
1635747850000|2021-11-01 06:24:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1635747860000|2021-11-01 06:24:20|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1635747870000|2021-11-01 06:24:30|2302|2301.7|2302.1|2301.8|2302.2|2301.9|2302|2301.7|0
1635747880000|2021-11-01 06:24:40|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1635747900000|2021-11-01 06:25:00|2302.1|2301.8|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1635747910000|2021-11-01 06:25:10|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|0
1635747920000|2021-11-01 06:25:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|0
1635747950000|2021-11-01 06:25:50|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|2
1635747960000|2021-11-01 06:26:00|2302.1|2301.8|2301.9|2301.6|2302.2|2301.9|2301.9|2301.6|2
1635747970000|2021-11-01 06:26:10|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|0
1635747990000|2021-11-01 06:26:30|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|1
1635748000000|2021-11-01 06:26:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1635748020000|2021-11-01 06:27:00|2301.9|2301.6|2301.9|2301.6|2302|2301.7|2301.9|2301.6|1
1635748030000|2021-11-01 06:27:10|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|2
1635748040000|2021-11-01 06:27:20|2302|2301.7|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1635748050000|2021-11-01 06:27:30|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1635748060000|2021-11-01 06:27:40|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1635748070000|2021-11-01 06:27:50|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|0
1635748080000|2021-11-01 06:28:00|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1635748090000|2021-11-01 06:28:10|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1635748100000|2021-11-01 06:28:20|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|0
1635748110000|2021-11-01 06:28:30|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|3
1635748120000|2021-11-01 06:28:40|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2302.1|2301.8|5
1635748130000|2021-11-01 06:28:50|2302.3|2302|2302.5|2302.2|2302.5|2302.2|2302.2|2301.9|5
1635748160000|2021-11-01 06:29:20|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1635748180000|2021-11-01 06:29:40|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|4
1635748190000|2021-11-01 06:29:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|0
1635748200000|2021-11-01 06:30:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1635748230000|2021-11-01 06:30:30|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|2
1635748250000|2021-11-01 06:30:50|||||||||1
1635748260000|2021-11-01 06:31:00|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|0
1635748270000|2021-11-01 06:31:10|2302.5|2302.2|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|2
1635748280000|2021-11-01 06:31:20|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|2
1635748310000|2021-11-01 06:31:50|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|0
1635748320000|2021-11-01 06:32:00|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|3
1635748330000|2021-11-01 06:32:10|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2
1635748340000|2021-11-01 06:32:20|2302.3|2302|2302.2|2301.9|2302.4|2302.1|2302.1|2301.8|15
1635748350000|2021-11-01 06:32:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|1
1635748370000|2021-11-01 06:32:50|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1635748380000|2021-11-01 06:33:00|2302.2|2301.9|2302.2|2301.9|2302.3|2302|2302.2|2301.9|0
1635748400000|2021-11-01 06:33:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|1
1635748410000|2021-11-01 06:33:30|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.2|2301.9|1
1635748420000|2021-11-01 06:33:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.3|2302|3
1635748430000|2021-11-01 06:33:50|2302.4|2302.1|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|1
1635748440000|2021-11-01 06:34:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1635748450000|2021-11-01 06:34:10|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1635748460000|2021-11-01 06:34:20|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|2
1635748480000|2021-11-01 06:34:40|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|4
1635748490000|2021-11-01 06:34:50|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2
1635748500000|2021-11-01 06:35:00|||||||||1
1635748510000|2021-11-01 06:35:10|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|5
1635748520000|2021-11-01 06:35:20|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1635748530000|2021-11-01 06:35:30|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|4
1635748540000|2021-11-01 06:35:40|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303|2302.7|5
1635748550000|2021-11-01 06:35:50|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|1
1635748560000|2021-11-01 06:36:00|2303.1|2302.8|2303.6|2303.3|2303.7|2303.4|2303.1|2302.8|10
1635748570000|2021-11-01 06:36:10|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635748580000|2021-11-01 06:36:20|||||||||3
1635748590000|2021-11-01 06:36:30|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|5
1635748600000|2021-11-01 06:36:40|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|1
1635748610000|2021-11-01 06:36:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|3
1635748620000|2021-11-01 06:37:00|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|0
1635748640000|2021-11-01 06:37:20|2303.4|2303.1|2303.3|2303|2303.5|2303.2|2303.3|2303|2
1635748650000|2021-11-01 06:37:30|2303.2|2302.9|2303|2302.7|2303.3|2303|2303|2302.7|0
1635748660000|2021-11-01 06:37:40|2303.1|2302.8|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|0
1635748670000|2021-11-01 06:37:50|2303|2302.7|2303|2302.7|2303|2302.7|2303|2302.7|9
1635748700000|2021-11-01 06:38:20|||||||||4
1635748710000|2021-11-01 06:38:30|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|2
1635748720000|2021-11-01 06:38:40|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|1
1635748730000|2021-11-01 06:38:50|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1635748740000|2021-11-01 06:39:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1635748750000|2021-11-01 06:39:10|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|3
1635748760000|2021-11-01 06:39:20|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|0
1635748770000|2021-11-01 06:39:30|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.7|2302.4|0
1635748780000|2021-11-01 06:39:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|0
1635748790000|2021-11-01 06:39:50|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.8|2302.5|0
1635748800000|2021-11-01 06:40:00|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.7|2302.4|1
1635748810000|2021-11-01 06:40:10|2302.6|2302.3|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|0
1635748830000|2021-11-01 06:40:30|||||||||1
1635748840000|2021-11-01 06:40:40|||||||||1
1635748850000|2021-11-01 06:40:50|2302.3|2302|2302.1|2301.8|2302.3|2302|2302|2301.7|12
1635748860000|2021-11-01 06:41:00|2302.2|2301.9|2302.5|2302.2|2302.6|2302.3|2302.2|2301.9|1
1635748870000|2021-11-01 06:41:10|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|6
1635748880000|2021-11-01 06:41:20|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1635748890000|2021-11-01 06:41:30|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1635748900000|2021-11-01 06:41:40|2302.7|2302.4|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1635748910000|2021-11-01 06:41:50|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.3|2302|4
1635748920000|2021-11-01 06:42:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.4|2302.1|0
1635748930000|2021-11-01 06:42:10|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|0
1635748960000|2021-11-01 06:42:40|2302.7|2302.4|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|0
1635748970000|2021-11-01 06:42:50|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|0
1635748980000|2021-11-01 06:43:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1635748990000|2021-11-01 06:43:10|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.6|2302.3|0
1635749000000|2021-11-01 06:43:20|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|0
1635749010000|2021-11-01 06:43:30|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|1
1635749020000|2021-11-01 06:43:40|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1635749030000|2021-11-01 06:43:50|2302.5|2302.2|2302.6|2302.3|2302.6|2302.3|2302.5|2302.2|0
1635749040000|2021-11-01 06:44:00|2302.7|2302.4|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1635749050000|2021-11-01 06:44:10|2302.8|2302.5|2302.7|2302.4|2302.8|2302.5|2302.7|2302.4|0
1635749060000|2021-11-01 06:44:20|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.6|2302.3|0
1635749070000|2021-11-01 06:44:30|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.6|2302.3|0
1635749080000|2021-11-01 06:44:40|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|2
1635749090000|2021-11-01 06:44:50|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|10
1635749100000|2021-11-01 06:45:00|2302.6|2302.3|2302.5|2302.2|2302.6|2302.3|2302.4|2302.1|1
1635749110000|2021-11-01 06:45:10|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.4|2302.1|2
1635749120000|2021-11-01 06:45:20|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|0
1635749160000|2021-11-01 06:46:00|2302.2|2301.9|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1635749170000|2021-11-01 06:46:10|2302.4|2302.1|2302.3|2302|2302.4|2302.1|2302.3|2302|10
1635749180000|2021-11-01 06:46:20|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|10
1635749190000|2021-11-01 06:46:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1635749200000|2021-11-01 06:46:40|2302|2301.7|2301.8|2301.5|2302|2301.7|2301.8|2301.5|0
1635749210000|2021-11-01 06:46:50|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|2
1635749220000|2021-11-01 06:47:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|0
1635749230000|2021-11-01 06:47:10|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|13
1635749240000|2021-11-01 06:47:20|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|0
1635749250000|2021-11-01 06:47:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|0
1635749260000|2021-11-01 06:47:40|2302|2301.7|2301.9|2301.6|2302|2301.7|2301.9|2301.6|0
1635749270000|2021-11-01 06:47:50|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|12
1635749280000|2021-11-01 06:48:00|2301.5|2301.2|2301.6|2301.3|2301.6|2301.3|2301.5|2301.2|1
1635749300000|2021-11-01 06:48:20|2301.7|2301.4|2302|2301.7|2302|2301.7|2301.7|2301.4|3
1635749310000|2021-11-01 06:48:30|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|2
1635749320000|2021-11-01 06:48:40|2302|2301.7|2302|2301.7|2302.2|2301.9|2302|2301.7|1
1635749330000|2021-11-01 06:48:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1635749340000|2021-11-01 06:49:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1635749350000|2021-11-01 06:49:10|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|1
1635749360000|2021-11-01 06:49:20|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.8|2301.5|0
1635749400000|2021-11-01 06:50:00|2301.9|2301.6|2302|2301.7|2302|2301.7|2301.9|2301.6|0
1635749420000|2021-11-01 06:50:20|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1635749430000|2021-11-01 06:50:30|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|3
1635749450000|2021-11-01 06:50:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|0
1635749460000|2021-11-01 06:51:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1635749470000|2021-11-01 06:51:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1635749480000|2021-11-01 06:51:20|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1635749510000|2021-11-01 06:51:50|2302|2301.7|2302.1|2301.8|2302.1|2301.8|2302|2301.7|0
1635749520000|2021-11-01 06:52:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|1
1635749530000|2021-11-01 06:52:10|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|1
1635749540000|2021-11-01 06:52:20|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|1
1635749550000|2021-11-01 06:52:30|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2302.1|2301.8|0
1635749570000|2021-11-01 06:52:50|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|3
1635749580000|2021-11-01 06:53:00|2302|2301.7|2302|2301.7|2302|2301.7|2302|2301.7|0
1635749610000|2021-11-01 06:53:30|2302.3|2302|2302.2|2301.9|2302.3|2302|2302.2|2301.9|5
1635749620000|2021-11-01 06:53:40|2302.3|2302|2302.3|2302|2302.3|2302|2302.2|2301.9|0
1635749630000|2021-11-01 06:53:50|2302.2|2301.9|2302.6|2302.3|2302.6|2302.3|2302.2|2301.9|2
1635749650000|2021-11-01 06:54:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1635749660000|2021-11-01 06:54:20|2302.4|2302.1|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|4
1635749680000|2021-11-01 06:54:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1635749690000|2021-11-01 06:54:50|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|0
1635749700000|2021-11-01 06:55:00|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1635749710000|2021-11-01 06:55:10|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|0
1635749720000|2021-11-01 06:55:20|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2302.4|2302.1|3
1635749750000|2021-11-01 06:55:50|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|2302.2|2301.9|3
1635749760000|2021-11-01 06:56:00|||||||||1
1635749770000|2021-11-01 06:56:10|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|16
1635749800000|2021-11-01 06:56:40|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|1
1635749810000|2021-11-01 06:56:50|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|4
1635749820000|2021-11-01 06:57:00|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|6
1635749840000|2021-11-01 06:57:20|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|0
1635749850000|2021-11-01 06:57:30|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.8|2302.5|0
1635749860000|2021-11-01 06:57:40|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|2
1635749890000|2021-11-01 06:58:10|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|10
1635749900000|2021-11-01 06:58:20|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.1|2302.8|2
1635749910000|2021-11-01 06:58:30|2303.2|2302.9|2303.1|2302.8|2303.3|2303|2303.1|2302.8|1
1635749920000|2021-11-01 06:58:40|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|3
1635749940000|2021-11-01 06:59:00|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.6|2302.3|0
1635749960000|2021-11-01 06:59:20|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|0
1635749970000|2021-11-01 06:59:30|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1635749990000|2021-11-01 06:59:50|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|2302.8|2302.5|0
1635750000000|2021-11-01 07:00:00|2302.7|2302.4|2302.9|2302.6|2303|2302.7|2302.7|2302.4|2
1635750010000|2021-11-01 07:00:10|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|2
1635750020000|2021-11-01 07:00:20|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|3
1635750030000|2021-11-01 07:00:30|2303.2|2302.9|2303.5|2303.2|2303.5|2303.2|2303.2|2302.9|2
1635750040000|2021-11-01 07:00:40|2303.4|2303.1|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|2
1635750050000|2021-11-01 07:00:50|2303.6|2303.3|2303.5|2303.2|2303.7|2303.4|2303.4|2303.1|6
1635750060000|2021-11-01 07:01:00|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2303|2302.7|3
1635750070000|2021-11-01 07:01:10|2303|2302.7|2302.7|2302.4|2303|2302.7|2302.7|2302.4|7
1635750080000|2021-11-01 07:01:20|2302.6|2302.3|2303.3|2303|2303.3|2303|2302.6|2302.3|0
1635750090000|2021-11-01 07:01:30|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302.9|2302.6|5
1635750100000|2021-11-01 07:01:40|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2303|2302.7|0
1635750110000|2021-11-01 07:01:50|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303.1|2302.8|0
1635750120000|2021-11-01 07:02:00|2303.1|2302.8|2303.2|2302.9|2303.2|2302.9|2303|2302.7|0
1635750130000|2021-11-01 07:02:10|2303.1|2302.8|2303.3|2303|2303.4|2303.1|2303.1|2302.8|0
1635750140000|2021-11-01 07:02:20|2303.4|2303.1|2303.3|2303|2303.4|2303.1|2303.3|2303|0
1635750150000|2021-11-01 07:02:30|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|2
1635750160000|2021-11-01 07:02:40|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2303|2302.7|0
1635750170000|2021-11-01 07:02:50|2302.9|2302.6|2303|2302.7|2303.1|2302.8|2302.9|2302.6|2
1635750180000|2021-11-01 07:03:00|2303.1|2302.8|2303|2302.7|2303.1|2302.8|2302.9|2302.6|0
1635750190000|2021-11-01 07:03:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|1
1635750200000|2021-11-01 07:03:20|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2302.6|2302.3|2
1635750210000|2021-11-01 07:03:30|2302.7|2302.4|2302.6|2302.3|2302.8|2302.5|2302.4|2302.1|5
1635750220000|2021-11-01 07:03:40|2302.5|2302.2|2302.9|2302.6|2302.9|2302.6|2302.5|2302.2|0
1635750230000|2021-11-01 07:03:50|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|1
1635750240000|2021-11-01 07:04:00|2302.8|2302.5|2302.5|2302.2|2302.9|2302.6|2302.5|2302.2|2
1635750250000|2021-11-01 07:04:10|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.4|2302.1|1
1635750260000|2021-11-01 07:04:20|2302.5|2302.2|2302.5|2302.2|2302.6|2302.3|2302.5|2302.2|1
1635750270000|2021-11-01 07:04:30|2302.6|2302.3|2302.4|2302.1|2302.6|2302.3|2302.3|2302|3
1635750280000|2021-11-01 07:04:40|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|2302.5|2302.2|0
1635750290000|2021-11-01 07:04:50|2302.4|2302.1|2302.4|2302.1|2302.5|2302.2|2302.3|2302|1
1635750300000|2021-11-01 07:05:00|2302.6|2302.3|2302.8|2302.5|2303|2302.7|2302.6|2302.3|7
1635750310000|2021-11-01 07:05:10|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|4
1635750320000|2021-11-01 07:05:20|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303|2302.7|0
1635750330000|2021-11-01 07:05:30|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1635750340000|2021-11-01 07:05:40|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.1|2302.8|1
1635750350000|2021-11-01 07:05:50|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2303.3|2303|2
1635750360000|2021-11-01 07:06:00|2303.6|2303.3|2303.4|2303.1|2303.6|2303.3|2303.4|2303.1|7
1635750370000|2021-11-01 07:06:10|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|0
1635750380000|2021-11-01 07:06:20|2303.3|2303|2303.3|2303|2303.3|2303|2303.2|2302.9|0
1635750390000|2021-11-01 07:06:30|2303.4|2303.1|2303.2|2302.9|2303.4|2303.1|2303.2|2302.9|0
1635750400000|2021-11-01 07:06:40|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1635750410000|2021-11-01 07:06:50|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1635750420000|2021-11-01 07:07:00|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2302.9|2302.6|1
1635750430000|2021-11-01 07:07:10|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.7|2302.4|0
1635750450000|2021-11-01 07:07:30|2302.7|2302.4|2302.9|2302.6|2302.9|2302.6|2302.7|2302.4|0
1635750460000|2021-11-01 07:07:40|2302.8|2302.5|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|2
1635750470000|2021-11-01 07:07:50|2302.8|2302.5|2302.9|2302.6|2303|2302.7|2302.8|2302.5|0
1635750480000|2021-11-01 07:08:00|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|1
1635750490000|2021-11-01 07:08:10|2302.9|2302.6|2302.9|2302.6|2302.9|2302.6|2302.8|2302.5|0
1635750510000|2021-11-01 07:08:30|2303|2302.7|2302.9|2302.6|2303|2302.7|2302.9|2302.6|0
1635750520000|2021-11-01 07:08:40|2303|2302.7|2303|2302.7|2303|2302.7|2302.9|2302.6|1
1635750530000|2021-11-01 07:08:50|2302.9|2302.6|2302.9|2302.6|2303|2302.7|2302.8|2302.5|2
1635750540000|2021-11-01 07:09:00|2303|2302.7|2303|2302.7|2303.2|2302.9|2302.9|2302.6|4
1635750550000|2021-11-01 07:09:10|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2303.1|2302.8|0
1635750560000|2021-11-01 07:09:20|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|2
1635750570000|2021-11-01 07:09:30|||||||||1
1635750580000|2021-11-01 07:09:40|2302.9|2302.6|2303|2302.7|2303|2302.7|2302.9|2302.6|1
1635750590000|2021-11-01 07:09:50|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303|2302.7|5
1635750600000|2021-11-01 07:10:00|2303.2|2302.9|2303.2|2302.9|2303.3|2303|2303.1|2302.8|3
1635750610000|2021-11-01 07:10:10|2303.3|2303|2303.4|2303.1|2303.4|2303.1|2303.3|2303|3
1635750620000|2021-11-01 07:10:20|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.4|2303.1|3
1635750630000|2021-11-01 07:10:30|2303.6|2303.3|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|1
1635750640000|2021-11-01 07:10:40|2303.4|2303.1|2303.6|2303.3|2303.7|2303.4|2303.4|2303.1|5
1635750650000|2021-11-01 07:10:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2
1635750660000|2021-11-01 07:11:00|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|5
1635750670000|2021-11-01 07:11:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|4
1635750680000|2021-11-01 07:11:20|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|1
1635750690000|2021-11-01 07:11:30|||||||||1
1635750700000|2021-11-01 07:11:40|||||||||1
1635750710000|2021-11-01 07:11:50|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|2
1635750720000|2021-11-01 07:12:00|2303.7|2303.4|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|3
1635750730000|2021-11-01 07:12:10|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|3
1635750740000|2021-11-01 07:12:20|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|8
1635750750000|2021-11-01 07:12:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|1
1635750760000|2021-11-01 07:12:40|||||||||1
1635750770000|2021-11-01 07:12:50|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|10
1635750780000|2021-11-01 07:13:00|2304.1|2303.8|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|2
1635750790000|2021-11-01 07:13:10|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|8
1635750800000|2021-11-01 07:13:20|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.3|2304|3
1635750810000|2021-11-01 07:13:30|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|6
1635750820000|2021-11-01 07:13:40|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|16
1635750830000|2021-11-01 07:13:50|2304.8|2304.5|2304.7|2304.4|2304.8|2304.5|2304.7|2304.4|3
1635750840000|2021-11-01 07:14:00|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|1
1635750850000|2021-11-01 07:14:10|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|5
1635750860000|2021-11-01 07:14:20|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|2
1635750870000|2021-11-01 07:14:30|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|2
1635750880000|2021-11-01 07:14:40|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304|2303.7|5
1635750890000|2021-11-01 07:14:50|2304.3|2304|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|0
1635750900000|2021-11-01 07:15:00|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|1
1635750910000|2021-11-01 07:15:10|2304.3|2304|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|0
1635750920000|2021-11-01 07:15:20|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.2|2303.9|0
1635750930000|2021-11-01 07:15:30|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|2
1635750940000|2021-11-01 07:15:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|4
1635750950000|2021-11-01 07:15:50|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1635750960000|2021-11-01 07:16:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304|2303.7|2
1635750970000|2021-11-01 07:16:10|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|2
1635750980000|2021-11-01 07:16:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|0
1635751000000|2021-11-01 07:16:40|||||||||1
1635751010000|2021-11-01 07:16:50|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|4
1635751020000|2021-11-01 07:17:00|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|1
1635751030000|2021-11-01 07:17:10|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|0
1635751040000|2021-11-01 07:17:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2
1635751050000|2021-11-01 07:17:30|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1635751070000|2021-11-01 07:17:50|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|0
1635751080000|2021-11-01 07:18:00|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|1
1635751090000|2021-11-01 07:18:10|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|1
1635751110000|2021-11-01 07:18:30|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|4
1635751120000|2021-11-01 07:18:40|2304|2303.7|2304|2303.7|2304.1|2303.8|2303.9|2303.6|1
1635751130000|2021-11-01 07:18:50|2303.9|2303.6|2304|2303.7|2304.1|2303.8|2303.9|2303.6|0
1635751140000|2021-11-01 07:19:00|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.9|2303.6|0
1635751150000|2021-11-01 07:19:10|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|4
1635751160000|2021-11-01 07:19:20|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|0
1635751170000|2021-11-01 07:19:30|2303.9|2303.6|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|0
1635751180000|2021-11-01 07:19:40|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|5
1635751190000|2021-11-01 07:19:50|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635751200000|2021-11-01 07:20:00|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304|2303.7|5
1635751210000|2021-11-01 07:20:10|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304|2303.7|0
1635751220000|2021-11-01 07:20:20|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|2
1635751230000|2021-11-01 07:20:30|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|1
1635751240000|2021-11-01 07:20:40|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|1
1635751250000|2021-11-01 07:20:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|1
1635751260000|2021-11-01 07:21:00|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|2
1635751270000|2021-11-01 07:21:10|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2304|2303.7|1
1635751280000|2021-11-01 07:21:20|2304.1|2303.8|2303.8|2303.5|2304.2|2303.9|2303.8|2303.5|0
1635751290000|2021-11-01 07:21:30|2303.7|2303.4|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|1
1635751300000|2021-11-01 07:21:40|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|26
1635751310000|2021-11-01 07:21:50|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|0
1635751320000|2021-11-01 07:22:00|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|1
1635751330000|2021-11-01 07:22:10|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|2
1635751340000|2021-11-01 07:22:20|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635751350000|2021-11-01 07:22:30|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|1
1635751360000|2021-11-01 07:22:40|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|1
1635751380000|2021-11-01 07:23:00|2303.6|2303.3|2303.5|2303.2|2303.7|2303.4|2303.5|2303.2|11
1635751390000|2021-11-01 07:23:10|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|0
1635751400000|2021-11-01 07:23:20|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.7|2303.4|2
1635751410000|2021-11-01 07:23:30|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|1
1635751420000|2021-11-01 07:23:40|2303.8|2303.5|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|1
1635751430000|2021-11-01 07:23:50|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|1
1635751440000|2021-11-01 07:24:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2
1635751450000|2021-11-01 07:24:10|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|2
1635751460000|2021-11-01 07:24:20|2303.7|2303.4|2303.8|2303.5|2304|2303.7|2303.7|2303.4|5
1635751470000|2021-11-01 07:24:30|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|0
1635751480000|2021-11-01 07:24:40|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635751490000|2021-11-01 07:24:50|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|1
1635751500000|2021-11-01 07:25:00|2303.8|2303.5|2303.5|2303.2|2303.9|2303.6|2303.5|2303.2|0
1635751510000|2021-11-01 07:25:10|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|2
1635751520000|2021-11-01 07:25:20|2303.6|2303.3|2303.3|2303|2303.6|2303.3|2303.3|2303|0
1635751530000|2021-11-01 07:25:30|2303.4|2303.1|2303.7|2303.4|2303.7|2303.4|2303.3|2303|5
1635751540000|2021-11-01 07:25:40|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|2
1635751550000|2021-11-01 07:25:50|2303.6|2303.3|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|1
1635751560000|2021-11-01 07:26:00|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|1
1635751570000|2021-11-01 07:26:10|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635751580000|2021-11-01 07:26:20|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|0
1635751590000|2021-11-01 07:26:30|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|0
1635751600000|2021-11-01 07:26:40|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|1
1635751610000|2021-11-01 07:26:50|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.6|2303.3|1
1635751620000|2021-11-01 07:27:00|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.7|2303.4|0
1635751630000|2021-11-01 07:27:10|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.9|2303.6|2
1635751640000|2021-11-01 07:27:20|2303.9|2303.6|2303.8|2303.5|2304|2303.7|2303.8|2303.5|1
1635751650000|2021-11-01 07:27:30|2303.9|2303.6|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|0
1635751660000|2021-11-01 07:27:40|2303.6|2303.3|2303.9|2303.6|2304.1|2303.8|2303.6|2303.3|0
1635751670000|2021-11-01 07:27:50|2303.8|2303.5|2303.9|2303.6|2304|2303.7|2303.8|2303.5|0
1635751680000|2021-11-01 07:28:00|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|1
1635751690000|2021-11-01 07:28:10|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|0
1635751700000|2021-11-01 07:28:20|2303.9|2303.6|2304.3|2304|2304.3|2304|2303.9|2303.6|5
1635751710000|2021-11-01 07:28:30|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.2|2303.9|1
1635751720000|2021-11-01 07:28:40|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|0
1635751730000|2021-11-01 07:28:50|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|2
1635751740000|2021-11-01 07:29:00|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|8
1635751750000|2021-11-01 07:29:10|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.2|2303.9|2
1635751760000|2021-11-01 07:29:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|1
1635751770000|2021-11-01 07:29:30|2304.3|2304|2304.4|2304.1|2304.5|2304.2|2304.3|2304|1
1635751780000|2021-11-01 07:29:40|2304.3|2304|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|0
1635751790000|2021-11-01 07:29:50|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|1
1635751800000|2021-11-01 07:30:00|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2303.8|2303.5|5
1635751810000|2021-11-01 07:30:10|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|0
1635751830000|2021-11-01 07:30:30|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.1|2303.8|1
1635751840000|2021-11-01 07:30:40|2304.2|2303.9|2304.4|2304.1|2304.4|2304.1|2304.2|2303.9|0
1635751850000|2021-11-01 07:30:50|2304.3|2304|2304.1|2303.8|2304.3|2304|2303.9|2303.6|2
1635751860000|2021-11-01 07:31:00|2304|2303.7|2304|2303.7|2304.1|2303.8|2304|2303.7|2
1635751880000|2021-11-01 07:31:20|2303.9|2303.6|2303.8|2303.5|2304.1|2303.8|2303.8|2303.5|0
1635751890000|2021-11-01 07:31:30|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.8|2303.5|1
1635751900000|2021-11-01 07:31:40|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.8|2303.5|1
1635751910000|2021-11-01 07:31:50|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|1
1635751920000|2021-11-01 07:32:00|2304|2303.7|2303.9|2303.6|2304.1|2303.8|2303.8|2303.5|2
1635751930000|2021-11-01 07:32:10|2303.8|2303.5|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|0
1635751940000|2021-11-01 07:32:20|2303.5|2303.2|2303.5|2303.2|2303.6|2303.3|2303.5|2303.2|1
1635751950000|2021-11-01 07:32:30|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|0
1635751960000|2021-11-01 07:32:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635751970000|2021-11-01 07:32:50|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635751980000|2021-11-01 07:33:00|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|5
1635751990000|2021-11-01 07:33:10|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|0
1635752000000|2021-11-01 07:33:20|2304|2303.7|2303.7|2303.4|2304|2303.7|2303.7|2303.4|1
1635752010000|2021-11-01 07:33:30|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|3
1635752020000|2021-11-01 07:33:40|2303.7|2303.4|2303.7|2303.4|2303.8|2303.5|2303.6|2303.3|0
1635752030000|2021-11-01 07:33:50|2303.8|2303.5|2304.2|2303.9|2304.2|2303.9|2303.8|2303.5|0
1635752040000|2021-11-01 07:34:00|2304.3|2304|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|1
1635752050000|2021-11-01 07:34:10|2304.3|2304|2304.1|2303.8|2304.3|2304|2304.1|2303.8|1
1635752060000|2021-11-01 07:34:20|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635752070000|2021-11-01 07:34:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|0
1635752080000|2021-11-01 07:34:40|2304.3|2304|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|1
1635752090000|2021-11-01 07:34:50|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1635752100000|2021-11-01 07:35:00|2304.1|2303.8|2303.9|2303.6|2304.1|2303.8|2303.9|2303.6|0
1635752110000|2021-11-01 07:35:10|2303.8|2303.5|2304.1|2303.8|2304.1|2303.8|2303.8|2303.5|1
1635752120000|2021-11-01 07:35:20|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|2
1635752130000|2021-11-01 07:35:30|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|1
1635752140000|2021-11-01 07:35:40|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304|2303.7|1
1635752150000|2021-11-01 07:35:50|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|1
1635752160000|2021-11-01 07:36:00|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|2
1635752170000|2021-11-01 07:36:10|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635752180000|2021-11-01 07:36:20|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|0
1635752190000|2021-11-01 07:36:30|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2304|2303.7|0
1635752200000|2021-11-01 07:36:40|||||||||1
1635752210000|2021-11-01 07:36:50|2304.1|2303.8|2304.3|2304|2304.3|2304|2304.1|2303.8|5
1635752220000|2021-11-01 07:37:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|1
1635752230000|2021-11-01 07:37:10|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635752240000|2021-11-01 07:37:20|2304.4|2304.1|2304.2|2303.9|2304.4|2304.1|2304.2|2303.9|1
1635752250000|2021-11-01 07:37:30|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635752260000|2021-11-01 07:37:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|3
1635752270000|2021-11-01 07:37:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|0
1635752280000|2021-11-01 07:38:00|2304.3|2304|2304.4|2304.1|2304.4|2304.1|2304.3|2304|2
1635752290000|2021-11-01 07:38:10|2304.3|2304|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635752300000|2021-11-01 07:38:20|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|0
1635752310000|2021-11-01 07:38:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|1
1635752320000|2021-11-01 07:38:40|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635752330000|2021-11-01 07:38:50|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635752340000|2021-11-01 07:39:00|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|1
1635752350000|2021-11-01 07:39:10|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635752360000|2021-11-01 07:39:20|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635752380000|2021-11-01 07:39:40|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.5|2304.2|0
1635752390000|2021-11-01 07:39:50|2304.6|2304.3|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635752400000|2021-11-01 07:40:00|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.5|2304.2|0
1635752410000|2021-11-01 07:40:10|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|5
1635752420000|2021-11-01 07:40:20|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|1
1635752430000|2021-11-01 07:40:30|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635752440000|2021-11-01 07:40:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|12
1635752450000|2021-11-01 07:40:50|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635752460000|2021-11-01 07:41:00|2304.2|2303.9|2304.2|2303.9|2304.3|2304|2304.2|2303.9|2
1635752470000|2021-11-01 07:41:10|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|2
1635752480000|2021-11-01 07:41:20|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|0
1635752490000|2021-11-01 07:41:30|2304.3|2304|2303.9|2303.6|2304.3|2304|2303.8|2303.5|3
1635752500000|2021-11-01 07:41:40|2303.8|2303.5|2303.9|2303.6|2304|2303.7|2303.8|2303.5|1
1635752510000|2021-11-01 07:41:50|2304|2303.7|2303.8|2303.5|2304|2303.7|2303.7|2303.4|0
1635752520000|2021-11-01 07:42:00|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|1
1635752530000|2021-11-01 07:42:10|2303.7|2303.4|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|0
1635752540000|2021-11-01 07:42:20|2303.8|2303.5|2303.6|2303.3|2303.9|2303.6|2303.6|2303.3|1
1635752550000|2021-11-01 07:42:30|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|0
1635752560000|2021-11-01 07:42:40|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|0
1635752570000|2021-11-01 07:42:50|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|0
1635752580000|2021-11-01 07:43:00|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|0
1635752590000|2021-11-01 07:43:10|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1635752600000|2021-11-01 07:43:20|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1635752610000|2021-11-01 07:43:30|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|1
1635752620000|2021-11-01 07:43:40|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|0
1635752630000|2021-11-01 07:43:50|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|0
1635752640000|2021-11-01 07:44:00|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.8|2303.5|2
1635752650000|2021-11-01 07:44:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|0
1635752660000|2021-11-01 07:44:20|2304|2303.7|2304|2303.7|2304.2|2303.9|2303.9|2303.6|1
1635752670000|2021-11-01 07:44:30|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.9|2303.6|0
1635752680000|2021-11-01 07:44:40|2303.8|2303.5|2303.9|2303.6|2304|2303.7|2303.7|2303.4|0
1635752690000|2021-11-01 07:44:50|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|0
1635752700000|2021-11-01 07:45:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|1
1635752710000|2021-11-01 07:45:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|0
1635752730000|2021-11-01 07:45:30|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|0
1635752740000|2021-11-01 07:45:40|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1635752750000|2021-11-01 07:45:50|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|1
1635752760000|2021-11-01 07:46:00|2304|2303.7|2303.7|2303.4|2304|2303.7|2303.7|2303.4|7
1635752770000|2021-11-01 07:46:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|3
1635752780000|2021-11-01 07:46:20|2303.7|2303.4|2303.6|2303.3|2303.7|2303.4|2303.6|2303.3|0
1635752790000|2021-11-01 07:46:30|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.6|2303.3|0
1635752800000|2021-11-01 07:46:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635752810000|2021-11-01 07:46:50|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|2303.5|2303.2|0
1635752820000|2021-11-01 07:47:00|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.4|2303.1|0
1635752830000|2021-11-01 07:47:10|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635752840000|2021-11-01 07:47:20|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|2303.7|2303.4|0
1635752850000|2021-11-01 07:47:30|2303.6|2303.3|2303.8|2303.5|2303.9|2303.6|2303.6|2303.3|0
1635752860000|2021-11-01 07:47:40|2303.9|2303.6|2303.9|2303.6|2304|2303.7|2303.8|2303.5|3
1635752870000|2021-11-01 07:47:50|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2303.8|2303.5|2
1635752880000|2021-11-01 07:48:00|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|1
1635752890000|2021-11-01 07:48:10|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|0
1635752900000|2021-11-01 07:48:20|2303.8|2303.5|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|1
1635752910000|2021-11-01 07:48:30|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|0
1635752920000|2021-11-01 07:48:40|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|1
1635752930000|2021-11-01 07:48:50|2303.9|2303.6|2304.1|2303.8|2304.1|2303.8|2303.9|2303.6|0
1635752940000|2021-11-01 07:49:00|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2303.9|2303.6|5
1635752950000|2021-11-01 07:49:10|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304.1|2303.8|0
1635752960000|2021-11-01 07:49:20|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.2|2303.9|0
1635752970000|2021-11-01 07:49:30|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|0
1635752980000|2021-11-01 07:49:40|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304|2303.7|1
1635752990000|2021-11-01 07:49:50|2304|2303.7|2304.1|2303.8|2304.2|2303.9|2304|2303.7|0
1635753000000|2021-11-01 07:50:00|2304|2303.7|2304|2303.7|2304.1|2303.8|2304|2303.7|1
1635753010000|2021-11-01 07:50:10|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1635753020000|2021-11-01 07:50:20|2304|2303.7|2304|2303.7|2304|2303.7|2303.9|2303.6|5
1635753030000|2021-11-01 07:50:30|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304|2303.7|0
1635753040000|2021-11-01 07:50:40|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|1
1635753050000|2021-11-01 07:50:50|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|0
1635753070000|2021-11-01 07:51:10|2303.8|2303.5|2303.7|2303.4|2303.9|2303.6|2303.7|2303.4|2
1635753100000|2021-11-01 07:51:40|2303.6|2303.3|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635753110000|2021-11-01 07:51:50|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.5|2303.2|0
1635753120000|2021-11-01 07:52:00|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|1
1635753130000|2021-11-01 07:52:10|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|2
1635753160000|2021-11-01 07:52:40|2303.8|2303.5|2303.8|2303.5|2303.9|2303.6|2303.8|2303.5|0
1635753170000|2021-11-01 07:52:50|2303.9|2303.6|2303.9|2303.6|2303.9|2303.6|2303.8|2303.5|0
1635753180000|2021-11-01 07:53:00|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2
1635753190000|2021-11-01 07:53:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|0
1635753200000|2021-11-01 07:53:20|2304.3|2304|2304.2|2303.9|2304.3|2304|2304.1|2303.8|1
1635753210000|2021-11-01 07:53:30|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2304|2303.7|3
1635753220000|2021-11-01 07:53:40|2304.1|2303.8|2304.1|2303.8|2304.1|2303.8|2304|2303.7|1
1635753230000|2021-11-01 07:53:50|2304|2303.7|2304|2303.7|2304|2303.7|2304|2303.7|1
1635753240000|2021-11-01 07:54:00|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.8|2303.5|3
1635753250000|2021-11-01 07:54:10|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2304|2303.7|15
1635753260000|2021-11-01 07:54:20|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|1
1635753270000|2021-11-01 07:54:30|||||||||2
1635753280000|2021-11-01 07:54:40|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|0
1635753290000|2021-11-01 07:54:50|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|0
1635753300000|2021-11-01 07:55:00|2304.1|2303.8|2304.1|2303.8|2304.3|2304|2304.1|2303.8|3
1635753310000|2021-11-01 07:55:10|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|2304.2|2303.9|1
1635753320000|2021-11-01 07:55:20|||||||||2
1635753330000|2021-11-01 07:55:30|2304.1|2303.8|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|4
1635753340000|2021-11-01 07:55:40|2304|2303.7|2304.2|2303.9|2304.2|2303.9|2304|2303.7|1
1635753350000|2021-11-01 07:55:50|2304.1|2303.8|2304.2|2303.9|2304.2|2303.9|2304.1|2303.8|1
1635753360000|2021-11-01 07:56:00|2304.1|2303.8|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|6
1635753370000|2021-11-01 07:56:10|2304.6|2304.3|2304.4|2304.1|2304.6|2304.3|2304.4|2304.1|6
1635753380000|2021-11-01 07:56:20|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304.4|2304.1|1
1635753390000|2021-11-01 07:56:30|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635753400000|2021-11-01 07:56:40|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|7
1635753410000|2021-11-01 07:56:50|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|2
1635753420000|2021-11-01 07:57:00|2304.3|2304|2304.3|2304|2304.3|2304|2304.1|2303.8|6
1635753430000|2021-11-01 07:57:10|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2304.1|2303.8|0
1635753440000|2021-11-01 07:57:20|2304.2|2303.9|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|5
1635753450000|2021-11-01 07:57:30|||||||||2
1635753460000|2021-11-01 07:57:40|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|1
1635753470000|2021-11-01 07:57:50|2304.4|2304.1|2304.3|2304|2304.4|2304.1|2304.3|2304|0
1635753480000|2021-11-01 07:58:00|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|3
1635753490000|2021-11-01 07:58:10|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|1
1635753500000|2021-11-01 07:58:20|2304.3|2304|2304.5|2304.2|2304.5|2304.2|2304.3|2304|1
1635753510000|2021-11-01 07:58:30|2304.4|2304.1|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|0
1635753520000|2021-11-01 07:58:40|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|1
1635753530000|2021-11-01 07:58:50|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635753540000|2021-11-01 07:59:00|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|3
1635753550000|2021-11-01 07:59:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635753560000|2021-11-01 07:59:20|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.4|2304.1|1
1635753570000|2021-11-01 07:59:30|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.3|2304|2
1635753580000|2021-11-01 07:59:40|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.3|2304|0
1635753590000|2021-11-01 07:59:50|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2
1635753600000|2021-11-01 08:00:00|2304.4|2304.1|2305.1|2304.8|2305.2|2304.9|2304.3|2304|26
1635753610000|2021-11-01 08:00:10|2305.4|2305.1|2304.8|2304.5|2305.6|2305.3|2304.8|2304.5|40
1635753620000|2021-11-01 08:00:20|2304.9|2304.6|2304.9|2304.6|2305|2304.7|2304.6|2304.3|12
1635753630000|2021-11-01 08:00:30|2304.8|2304.5|2305.5|2305.2|2305.5|2305.2|2304.8|2304.5|10
1635753640000|2021-11-01 08:00:40|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|7
1635753650000|2021-11-01 08:00:50|2305.4|2305.1|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|12
1635753660000|2021-11-01 08:01:00|2305.5|2305.2|2305.7|2305.4|2305.8|2305.5|2305.3|2305|13
1635753670000|2021-11-01 08:01:10|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|5
1635753680000|2021-11-01 08:01:20|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.2|2304.9|5
1635753690000|2021-11-01 08:01:30|2305.5|2305.2|2306|2305.7|2306.2|2305.9|2305.5|2305.2|59
1635753700000|2021-11-01 08:01:40|2305.9|2305.6|2305.7|2305.4|2306.2|2305.9|2305.7|2305.4|13
1635753710000|2021-11-01 08:01:50|2305.6|2305.3|2306.1|2305.8|2306.1|2305.8|2305.6|2305.3|9
1635753720000|2021-11-01 08:02:00|2306.2|2305.9|2305.7|2305.4|2306.2|2305.9|2305.6|2305.3|12
1635753730000|2021-11-01 08:02:10|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|1
1635753740000|2021-11-01 08:02:20|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|2
1635753750000|2021-11-01 08:02:30|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.7|2304.4|3
1635753760000|2021-11-01 08:02:40|2304.7|2304.4|2304.8|2304.5|2305.3|2305|2304.7|2304.4|2
1635753770000|2021-11-01 08:02:50|2304.7|2304.4|2304.4|2304.1|2304.7|2304.4|2304.1|2303.8|14
1635753780000|2021-11-01 08:03:00|2304.3|2304|2304.8|2304.5|2305|2304.7|2304.2|2303.9|9
1635753790000|2021-11-01 08:03:10|2304.7|2304.4|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|1
1635753800000|2021-11-01 08:03:20|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.5|2304.2|4
1635753810000|2021-11-01 08:03:30|2304.5|2304.2|2305.1|2304.8|2305.1|2304.8|2304.3|2304|3
1635753820000|2021-11-01 08:03:40|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|1
1635753830000|2021-11-01 08:03:50|2304.8|2304.5|2304.4|2304.1|2304.8|2304.5|2304.4|2304.1|0
1635753840000|2021-11-01 08:04:00|2304.3|2304|2304.3|2304|2304.5|2304.2|2304.1|2303.8|6
1635753850000|2021-11-01 08:04:10|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.1|2303.8|0
1635753860000|2021-11-01 08:04:20|2304.2|2303.9|2304.7|2304.4|2304.7|2304.4|2304.2|2303.9|4
1635753870000|2021-11-01 08:04:30|2304.8|2304.5|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|1
1635753880000|2021-11-01 08:04:40|2304.5|2304.2|2304.5|2304.2|2304.7|2304.4|2304.5|2304.2|1
1635753890000|2021-11-01 08:04:50|2304.6|2304.3|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|0
1635753900000|2021-11-01 08:05:00|2304.6|2304.3|2305|2304.7|2305.1|2304.8|2304.6|2304.3|8
1635753910000|2021-11-01 08:05:10|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305|2304.7|2
1635753920000|2021-11-01 08:05:20|2305.3|2305|2304.9|2304.6|2305.4|2305.1|2304.9|2304.6|0
1635753930000|2021-11-01 08:05:30|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|1
1635753940000|2021-11-01 08:05:40|2305|2304.7|2305|2304.7|2305.1|2304.8|2304.9|2304.6|1
1635753950000|2021-11-01 08:05:50|2304.9|2304.6|2305.2|2304.9|2305.2|2304.9|2304.9|2304.6|4
1635753960000|2021-11-01 08:06:00|2305.1|2304.8|2304.8|2304.5|2305.2|2304.9|2304.6|2304.3|22
1635753970000|2021-11-01 08:06:10|2304.9|2304.6|2304.6|2304.3|2304.9|2304.6|2304.6|2304.3|4
1635753980000|2021-11-01 08:06:20|2304.7|2304.4|2304.5|2304.2|2304.7|2304.4|2304.4|2304.1|0
1635753990000|2021-11-01 08:06:30|2304.6|2304.3|2304.8|2304.5|2304.9|2304.6|2304.5|2304.2|2
1635754000000|2021-11-01 08:06:40|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.7|2304.4|0
1635754010000|2021-11-01 08:06:50|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.7|2304.4|2
1635754020000|2021-11-01 08:07:00|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2304.7|2304.4|0
1635754030000|2021-11-01 08:07:10|2304.7|2304.4|2304.6|2304.3|2304.7|2304.4|2304.4|2304.1|0
1635754040000|2021-11-01 08:07:20|2304.5|2304.2|2304.6|2304.3|2304.6|2304.3|2304.4|2304.1|0
1635754050000|2021-11-01 08:07:30|2304.7|2304.4|2304.7|2304.4|2304.7|2304.4|2304.6|2304.3|2
1635754060000|2021-11-01 08:07:40|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.6|2304.3|3
1635754070000|2021-11-01 08:07:50|2304.7|2304.4|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|8
1635754080000|2021-11-01 08:08:00|2305|2304.7|2305.2|2304.9|2305.2|2304.9|2305|2304.7|9
1635754090000|2021-11-01 08:08:10|2305.1|2304.8|2305.9|2305.6|2305.9|2305.6|2305.1|2304.8|26
1635754100000|2021-11-01 08:08:20|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|27
1635754110000|2021-11-01 08:08:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.8|2305.5|8
1635754120000|2021-11-01 08:08:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|1
1635754130000|2021-11-01 08:08:50|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|1
1635754140000|2021-11-01 08:09:00|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|6
1635754150000|2021-11-01 08:09:10|2305.7|2305.4|2305.5|2305.2|2305.7|2305.4|2305.4|2305.1|1
1635754160000|2021-11-01 08:09:20|2305.4|2305.1|2305.3|2305|2305.5|2305.2|2305.2|2304.9|1
1635754170000|2021-11-01 08:09:30|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.3|2305|4
1635754180000|2021-11-01 08:09:40|2305.3|2305|2305.3|2305|2305.4|2305.1|2305.2|2304.9|1
1635754190000|2021-11-01 08:09:50|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2305.2|2304.9|2
1635754200000|2021-11-01 08:10:00|2305.3|2305|2305.5|2305.2|2305.6|2305.3|2305.3|2305|6
1635754210000|2021-11-01 08:10:10|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|5
1635754220000|2021-11-01 08:10:20|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|5
1635754230000|2021-11-01 08:10:30|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|2
1635754240000|2021-11-01 08:10:40|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|2
1635754250000|2021-11-01 08:10:50|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.3|2305|1
1635754260000|2021-11-01 08:11:00|2305.4|2305.1|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|13
1635754270000|2021-11-01 08:11:10|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|6
1635754280000|2021-11-01 08:11:20|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|12
1635754290000|2021-11-01 08:11:30|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|0
1635754300000|2021-11-01 08:11:40|2305.7|2305.4|2305.6|2305.3|2305.7|2305.4|2305.6|2305.3|2
1635754310000|2021-11-01 08:11:50|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|1
1635754320000|2021-11-01 08:12:00|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|18
1635754330000|2021-11-01 08:12:10|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|6
1635754340000|2021-11-01 08:12:20|2306.4|2306.1|2306.3|2306|2306.5|2306.2|2306.3|2306|4
1635754350000|2021-11-01 08:12:30|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.3|2306|8
1635754360000|2021-11-01 08:12:40|2306.4|2306.1|2306.3|2306|2306.5|2306.2|2306.2|2305.9|4
1635754370000|2021-11-01 08:12:50|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1635754380000|2021-11-01 08:13:00|2306.4|2306.1|2306.1|2305.8|2306.4|2306.1|2306|2305.7|4
1635754390000|2021-11-01 08:13:10|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.1|2305.8|1
1635754400000|2021-11-01 08:13:20|2306.4|2306.1|2306.4|2306.1|2306.6|2306.3|2306.4|2306.1|2
1635754410000|2021-11-01 08:13:30|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.3|2306|1
1635754420000|2021-11-01 08:13:40|2306.5|2306.2|2306.4|2306.1|2306.5|2306.2|2306.4|2306.1|0
1635754430000|2021-11-01 08:13:50|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.1|2305.8|0
1635754440000|2021-11-01 08:14:00|2306.1|2305.8|2306.6|2306.3|2306.6|2306.3|2306.1|2305.8|12
1635754450000|2021-11-01 08:14:10|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|4
1635754460000|2021-11-01 08:14:20|2306.6|2306.3|2306.6|2306.3|2306.7|2306.4|2306.6|2306.3|0
1635754470000|2021-11-01 08:14:30|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|3
1635754480000|2021-11-01 08:14:40|||||||||1
1635754490000|2021-11-01 08:14:50|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635754500000|2021-11-01 08:15:00|2306.8|2306.5|2307.1|2306.8|2307.1|2306.8|2306.8|2306.5|22
1635754510000|2021-11-01 08:15:10|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|2
1635754520000|2021-11-01 08:15:20|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2307|2306.7|4
1635754530000|2021-11-01 08:15:30|2307.3|2307|2307.3|2307|2307.3|2307|2307.2|2306.9|1
1635754540000|2021-11-01 08:15:40|2307.2|2306.9|2307.5|2307.2|2307.5|2307.2|2307.1|2306.8|6
1635754550000|2021-11-01 08:15:50|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.4|2307.1|2
1635754560000|2021-11-01 08:16:00|2307.5|2307.2|2307.9|2307.6|2307.9|2307.6|2307.5|2307.2|36
1635754570000|2021-11-01 08:16:10|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2307.7|2307.4|5
1635754580000|2021-11-01 08:16:20|2308|2307.7|2307.9|2307.6|2308.1|2307.8|2307.7|2307.4|6
1635754590000|2021-11-01 08:16:30|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2307.8|2307.5|14
1635754600000|2021-11-01 08:16:40|2308|2307.7|2308|2307.7|2308.1|2307.8|2308|2307.7|9
1635754610000|2021-11-01 08:16:50|2307.9|2307.6|2307.9|2307.6|2308|2307.7|2307.9|2307.6|0
1635754620000|2021-11-01 08:17:00|2308|2307.7|2308.3|2308|2308.3|2308|2308|2307.7|16
1635754630000|2021-11-01 08:17:10|2308.4|2308.1|2308.7|2308.4|2308.7|2308.4|2308.4|2308.1|9
1635754640000|2021-11-01 08:17:20|2308.6|2308.3|2308.6|2308.3|2308.7|2308.4|2308.5|2308.2|2
1635754650000|2021-11-01 08:17:30|2308.7|2308.4|2308.8|2308.5|2308.9|2308.6|2308.6|2308.3|8
1635754660000|2021-11-01 08:17:40|2308.9|2308.6|2308.9|2308.6|2309.3|2309|2308.9|2308.6|29
1635754670000|2021-11-01 08:17:50|2308.8|2308.5|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|2
1635754680000|2021-11-01 08:18:00|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|9
1635754690000|2021-11-01 08:18:10|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|3
1635754700000|2021-11-01 08:18:20|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.6|2308.3|7
1635754710000|2021-11-01 08:18:30|2309.2|2308.9|2308.9|2308.6|2309.3|2309|2308.9|2308.6|2
1635754720000|2021-11-01 08:18:40|2309|2308.7|2308.8|2308.5|2309|2308.7|2308.7|2308.4|4
1635754730000|2021-11-01 08:18:50|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|2
1635754740000|2021-11-01 08:19:00|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|6
1635754750000|2021-11-01 08:19:10|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|3
1635754760000|2021-11-01 08:19:20|2308.6|2308.3|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|1
1635754770000|2021-11-01 08:19:30|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.6|2308.3|0
1635754780000|2021-11-01 08:19:40|2308.8|2308.5|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|6
1635754790000|2021-11-01 08:19:50|2308.9|2308.6|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|1
1635754800000|2021-11-01 08:20:00|2309|2308.7|2309.1|2308.8|2309.2|2308.9|2309|2308.7|1
1635754810000|2021-11-01 08:20:10|2309|2308.7|2309.1|2308.8|2309.2|2308.9|2309|2308.7|1
1635754820000|2021-11-01 08:20:20|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|5
1635754830000|2021-11-01 08:20:30|2309.2|2308.9|2309|2308.7|2309.3|2309|2309|2308.7|2
1635754840000|2021-11-01 08:20:40|2309.1|2308.8|2309.1|2308.8|2309.2|2308.9|2309|2308.7|1
1635754850000|2021-11-01 08:20:50|2309|2308.7|2308.8|2308.5|2309.1|2308.8|2308.7|2308.4|1
1635754860000|2021-11-01 08:21:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|1
1635754870000|2021-11-01 08:21:10|2308.8|2308.5|2308.9|2308.6|2309|2308.7|2308.8|2308.5|1
1635754880000|2021-11-01 08:21:20|2308.8|2308.5|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|2
1635754890000|2021-11-01 08:21:30|2308.6|2308.3|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|0
1635754900000|2021-11-01 08:21:40|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|0
1635754910000|2021-11-01 08:21:50|2308.5|2308.2|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|0
1635754920000|2021-11-01 08:22:00|2308.4|2308.1|2308.7|2308.4|2308.8|2308.5|2308.3|2308|8
1635754930000|2021-11-01 08:22:10|2308.8|2308.5|2309.1|2308.8|2309.1|2308.8|2308.7|2308.4|3
1635754940000|2021-11-01 08:22:20|2309.2|2308.9|2308.9|2308.6|2309.2|2308.9|2308.8|2308.5|11
1635754950000|2021-11-01 08:22:30|2308.8|2308.5|2308.9|2308.6|2309.2|2308.9|2308.8|2308.5|11
1635754960000|2021-11-01 08:22:40|2309.1|2308.8|2309.2|2308.9|2309.3|2309|2309|2308.7|3
1635754970000|2021-11-01 08:22:50|2309.1|2308.8|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|0
1635754980000|2021-11-01 08:23:00|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.1|2308.8|4
1635754990000|2021-11-01 08:23:10|2309.2|2308.9|2309.2|2308.9|2309.4|2309.1|2309.2|2308.9|2
1635755000000|2021-11-01 08:23:20|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|1
1635755010000|2021-11-01 08:23:30|2309.4|2309.1|2309.4|2309.1|2309.5|2309.2|2309.3|2309|5
1635755020000|2021-11-01 08:23:40|2309.3|2309|2309.3|2309|2309.4|2309.1|2309.2|2308.9|3
1635755030000|2021-11-01 08:23:50|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|2
1635755040000|2021-11-01 08:24:00|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1635755050000|2021-11-01 08:24:10|2309.4|2309.1|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|0
1635755060000|2021-11-01 08:24:20|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|5
1635755070000|2021-11-01 08:24:30|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1635755080000|2021-11-01 08:24:40|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|3
1635755090000|2021-11-01 08:24:50|2309.2|2308.9|2309.1|2308.8|2309.3|2309|2309.1|2308.8|2
1635755100000|2021-11-01 08:25:00|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|7
1635755110000|2021-11-01 08:25:10|2309.2|2308.9|2310|2309.7|2310.1|2309.8|2309.2|2308.9|23
1635755120000|2021-11-01 08:25:20|2309.9|2309.6|2309.9|2309.6|2310.1|2309.8|2309.5|2309.2|101
1635755130000|2021-11-01 08:25:30|2309.8|2309.5|2309.6|2309.3|2310|2309.7|2309.6|2309.3|29
1635755140000|2021-11-01 08:25:40|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|1
1635755150000|2021-11-01 08:25:50|2309.4|2309.1|2309.4|2309.1|2309.5|2309.2|2309.2|2308.9|11
1635755160000|2021-11-01 08:26:00|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|26
1635755170000|2021-11-01 08:26:10|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|2
1635755180000|2021-11-01 08:26:20|2309.5|2309.2|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|1
1635755190000|2021-11-01 08:26:30|2309.7|2309.4|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|1
1635755200000|2021-11-01 08:26:40|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.5|2309.2|41
1635755210000|2021-11-01 08:26:50|2309.8|2309.5|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|8
1635755220000|2021-11-01 08:27:00|2309.8|2309.5|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|7
1635755230000|2021-11-01 08:27:10|2309.6|2309.3|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|11
1635755240000|2021-11-01 08:27:20|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2310|2309.7|8
1635755250000|2021-11-01 08:27:30|2310|2309.7|2310.3|2310|2310.3|2310|2310|2309.7|3
1635755260000|2021-11-01 08:27:40|2310.2|2309.9|2310.5|2310.2|2310.6|2310.3|2310.2|2309.9|2
1635755270000|2021-11-01 08:27:50|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.7|2310.4|16
1635755280000|2021-11-01 08:28:00|2310.8|2310.5|2310.7|2310.4|2310.9|2310.6|2310.7|2310.4|3
1635755290000|2021-11-01 08:28:10|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|7
1635755300000|2021-11-01 08:28:20|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2310.9|2310.6|6
1635755310000|2021-11-01 08:28:30|2311|2310.7|2310.9|2310.6|2311.1|2310.8|2310.8|2310.5|5
1635755320000|2021-11-01 08:28:40|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|0
1635755330000|2021-11-01 08:28:50|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|45
1635755340000|2021-11-01 08:29:00|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|6
1635755350000|2021-11-01 08:29:10|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.8|2310.5|1
1635755360000|2021-11-01 08:29:20|2310.8|2310.5|2310.8|2310.5|2311|2310.7|2310.8|2310.5|3
1635755370000|2021-11-01 08:29:30|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|2
1635755380000|2021-11-01 08:29:40|2310.7|2310.4|2311.1|2310.8|2311.1|2310.8|2310.7|2310.4|4
1635755390000|2021-11-01 08:29:50|2311|2310.7|2310.8|2310.5|2311.1|2310.8|2310.7|2310.4|2
1635755400000|2021-11-01 08:30:00|2310.9|2310.6|2311.2|2310.9|2311.2|2310.9|2310.9|2310.6|3
1635755410000|2021-11-01 08:30:10|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.3|2311|5
1635755420000|2021-11-01 08:30:20|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.3|2311|4
1635755430000|2021-11-01 08:30:30|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|4
1635755440000|2021-11-01 08:30:40|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|2
1635755450000|2021-11-01 08:30:50|2311.4|2311.1|2311.7|2311.4|2311.7|2311.4|2311.3|2311|37
1635755460000|2021-11-01 08:31:00|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1635755470000|2021-11-01 08:31:10|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2311.4|2311.1|7
1635755480000|2021-11-01 08:31:20|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.2|2310.9|11
1635755490000|2021-11-01 08:31:30|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|6
1635755500000|2021-11-01 08:31:40|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|3
1635755510000|2021-11-01 08:31:50|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|2
1635755520000|2021-11-01 08:32:00|2311.6|2311.3|2311.7|2311.4|2311.9|2311.6|2311.6|2311.3|3
1635755530000|2021-11-01 08:32:10|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|5
1635755540000|2021-11-01 08:32:20|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|1
1635755550000|2021-11-01 08:32:30|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|0
1635755560000|2021-11-01 08:32:40|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|29
1635755570000|2021-11-01 08:32:50|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312|2311.7|11
1635755580000|2021-11-01 08:33:00|2312|2311.7|2312|2311.7|2312|2311.7|2311.8|2311.5|7
1635755590000|2021-11-01 08:33:10|2312.1|2311.8|2311.8|2311.5|2312.1|2311.8|2311.7|2311.4|6
1635755600000|2021-11-01 08:33:20|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|2
1635755610000|2021-11-01 08:33:30|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|5
1635755620000|2021-11-01 08:33:40|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|1
1635755630000|2021-11-01 08:33:50|2311.6|2311.3|2311.4|2311.1|2311.6|2311.3|2311.3|2311|2
1635755640000|2021-11-01 08:34:00|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|2
1635755650000|2021-11-01 08:34:10|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|1
1635755660000|2021-11-01 08:34:20|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.4|2311.1|2
1635755670000|2021-11-01 08:34:30|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|2
1635755680000|2021-11-01 08:34:40|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|1
1635755690000|2021-11-01 08:34:50|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|0
1635755700000|2021-11-01 08:35:00|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.3|2311|5
1635755710000|2021-11-01 08:35:10|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|3
1635755720000|2021-11-01 08:35:20|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|7
1635755730000|2021-11-01 08:35:30|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|12
1635755740000|2021-11-01 08:35:40|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|0
1635755750000|2021-11-01 08:35:50|2311.6|2311.3|2312|2311.7|2312|2311.7|2311.6|2311.3|16
1635755760000|2021-11-01 08:36:00|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.8|2311.5|5
1635755770000|2021-11-01 08:36:10|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|1
1635755780000|2021-11-01 08:36:20|2312|2311.7|2312|2311.7|2312|2311.7|2311.9|2311.6|1
1635755790000|2021-11-01 08:36:30|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.1|2311.8|0
1635755800000|2021-11-01 08:36:40|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.3|2312|3
1635755810000|2021-11-01 08:36:50|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.3|2312|0
1635755820000|2021-11-01 08:37:00|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.3|2312|6
1635755830000|2021-11-01 08:37:10|2312.4|2312.1|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|24
1635755840000|2021-11-01 08:37:20|2312.6|2312.3|2313|2312.7|2313|2312.7|2312.6|2312.3|37
1635755850000|2021-11-01 08:37:30|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|3
1635755860000|2021-11-01 08:37:40|2312.9|2312.6|2312.9|2312.6|2313|2312.7|2312.9|2312.6|1
1635755870000|2021-11-01 08:37:50|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|12
1635755880000|2021-11-01 08:38:00|2312.7|2312.4|2313|2312.7|2313.2|2312.9|2312.7|2312.4|19
1635755890000|2021-11-01 08:38:10|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313|2312.7|5
1635755900000|2021-11-01 08:38:20|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313|2312.7|2
1635755910000|2021-11-01 08:38:30|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2313|2312.7|2
1635755920000|2021-11-01 08:38:40|2313.1|2312.8|2312.9|2312.6|2313.2|2312.9|2312.9|2312.6|10
1635755930000|2021-11-01 08:38:50|2312.8|2312.5|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|5
1635755940000|2021-11-01 08:39:00|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.3|2312|9
1635755950000|2021-11-01 08:39:10|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2312.1|2311.8|2
1635755960000|2021-11-01 08:39:20|2312.1|2311.8|2312.2|2311.9|2312.3|2312|2312.1|2311.8|2
1635755970000|2021-11-01 08:39:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.2|2311.9|4
1635755980000|2021-11-01 08:39:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1635755990000|2021-11-01 08:39:50|2312.3|2312|2312.3|2312|2312.3|2312|2312.2|2311.9|1
1635756000000|2021-11-01 08:40:00|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|3
1635756010000|2021-11-01 08:40:10|2312.2|2311.9|2312.8|2312.5|2312.8|2312.5|2312.2|2311.9|70
1635756020000|2021-11-01 08:40:20|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.5|2312.2|23
1635756030000|2021-11-01 08:40:30|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|3
1635756050000|2021-11-01 08:40:50|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|2
1635756060000|2021-11-01 08:41:00|2312.9|2312.6|2312.8|2312.5|2313|2312.7|2312.8|2312.5|37
1635756070000|2021-11-01 08:41:10|2312.9|2312.6|2312.7|2312.4|2312.9|2312.6|2312.6|2312.3|7
1635756080000|2021-11-01 08:41:20|2312.8|2312.5|2312.5|2312.2|2312.8|2312.5|2312.5|2312.2|5
1635756090000|2021-11-01 08:41:30|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|0
1635756100000|2021-11-01 08:41:40|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|1
1635756110000|2021-11-01 08:41:50|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.3|2312|2
1635756120000|2021-11-01 08:42:00|2312.7|2312.4|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|2
1635756130000|2021-11-01 08:42:10|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|1
1635756140000|2021-11-01 08:42:20|2313|2312.7|2313|2312.7|2313|2312.7|2312.9|2312.6|4
1635756150000|2021-11-01 08:42:30|2312.9|2312.6|2312.6|2312.3|2312.9|2312.6|2312.6|2312.3|2
1635756160000|2021-11-01 08:42:40|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|0
1635756170000|2021-11-01 08:42:50|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|1
1635756180000|2021-11-01 08:43:00|2312.3|2312|2312.5|2312.2|2312.6|2312.3|2312.3|2312|2
1635756190000|2021-11-01 08:43:10|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|0
1635756200000|2021-11-01 08:43:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|0
1635756210000|2021-11-01 08:43:30|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|0
1635756220000|2021-11-01 08:43:40|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|0
1635756230000|2021-11-01 08:43:50|2312.5|2312.2|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|4
1635756240000|2021-11-01 08:44:00|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|3
1635756250000|2021-11-01 08:44:10|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|1
1635756260000|2021-11-01 08:44:20|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|1
1635756270000|2021-11-01 08:44:30|2312.8|2312.5|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|6
1635756280000|2021-11-01 08:44:40|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|10
1635756290000|2021-11-01 08:44:50|2312.9|2312.6|2312.8|2312.5|2313|2312.7|2312.8|2312.5|3
1635756300000|2021-11-01 08:45:00|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.9|2312.6|2
1635756310000|2021-11-01 08:45:10|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|14
1635756320000|2021-11-01 08:45:20|2312.7|2312.4|2312.5|2312.2|2312.8|2312.5|2312.4|2312.1|1
1635756330000|2021-11-01 08:45:30|2312.4|2312.1|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|3
1635756340000|2021-11-01 08:45:40|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|1
1635756350000|2021-11-01 08:45:50|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|0
1635756360000|2021-11-01 08:46:00|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|3
1635756370000|2021-11-01 08:46:10|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|0
1635756380000|2021-11-01 08:46:20|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|1
1635756390000|2021-11-01 08:46:30|2312.3|2312|2312.3|2312|2312.3|2312|2312.2|2311.9|7
1635756400000|2021-11-01 08:46:40|2312.2|2311.9|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|3
1635756410000|2021-11-01 08:46:50|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|4
1635756420000|2021-11-01 08:47:00|2312.4|2312.1|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|4
1635756430000|2021-11-01 08:47:10|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.3|2312|9
1635756440000|2021-11-01 08:47:20|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|2
1635756450000|2021-11-01 08:47:30|2312.8|2312.5|2313|2312.7|2313|2312.7|2312.8|2312.5|8
1635756460000|2021-11-01 08:47:40|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|4
1635756470000|2021-11-01 08:47:50|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|0
1635756480000|2021-11-01 08:48:00|2312.5|2312.2|2312.3|2312|2312.6|2312.3|2312.3|2312|3
1635756490000|2021-11-01 08:48:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.3|2312|0
1635756500000|2021-11-01 08:48:20|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2312.3|2312|4
1635756510000|2021-11-01 08:48:30|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|5
1635756520000|2021-11-01 08:48:40|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|0
1635756530000|2021-11-01 08:48:50|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|1
1635756540000|2021-11-01 08:49:00|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|1
1635756550000|2021-11-01 08:49:10|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2312.1|2311.8|0
1635756560000|2021-11-01 08:49:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|0
1635756570000|2021-11-01 08:49:30|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|3
1635756580000|2021-11-01 08:49:40|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|1
1635756590000|2021-11-01 08:49:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|5
1635756600000|2021-11-01 08:50:00|2312.3|2312|2312.3|2312|2312.3|2312|2312.3|2312|8
1635756620000|2021-11-01 08:50:20|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.3|2312|10
1635756630000|2021-11-01 08:50:30|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|7
1635756640000|2021-11-01 08:50:40|2313|2312.7|2313|2312.7|2313|2312.7|2312.9|2312.6|0
1635756650000|2021-11-01 08:50:50|2313.1|2312.8|2313.3|2313|2313.4|2313.1|2313.1|2312.8|11
1635756660000|2021-11-01 08:51:00|2313.2|2312.9|2312.9|2312.6|2313.2|2312.9|2312.9|2312.6|2
1635756670000|2021-11-01 08:51:10|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|1
1635756680000|2021-11-01 08:51:20|2312.5|2312.2|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|3
1635756690000|2021-11-01 08:51:30|2312.9|2312.6|2312.8|2312.5|2313|2312.7|2312.8|2312.5|5
1635756700000|2021-11-01 08:51:40|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|1
1635756710000|2021-11-01 08:51:50|2312.7|2312.4|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|0
1635756720000|2021-11-01 08:52:00|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|2
1635756730000|2021-11-01 08:52:10|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|0
1635756740000|2021-11-01 08:52:20|||||||||2
1635756750000|2021-11-01 08:52:30|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|0
1635756760000|2021-11-01 08:52:40|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|0
1635756780000|2021-11-01 08:53:00|2313|2312.7|2313|2312.7|2313|2312.7|2313|2312.7|2
1635756790000|2021-11-01 08:53:10|2312.9|2312.6|2312.8|2312.5|2313|2312.7|2312.8|2312.5|4
1635756800000|2021-11-01 08:53:20|2312.7|2312.4|2312|2311.7|2312.7|2312.4|2312|2311.7|94
1635756810000|2021-11-01 08:53:30|2311.8|2311.5|2311.2|2310.9|2311.8|2311.5|2311.2|2310.9|114
1635756820000|2021-11-01 08:53:40|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1635756830000|2021-11-01 08:53:50|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|11
1635756840000|2021-11-01 08:54:00|2311.4|2311.1|2311.4|2311.1|2311.6|2311.3|2311.3|2311|19
1635756850000|2021-11-01 08:54:10|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|6
1635756860000|2021-11-01 08:54:20|2311.1|2310.8|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|1
1635756870000|2021-11-01 08:54:30|2311.5|2311.2|2311.2|2310.9|2311.6|2311.3|2311.2|2310.9|9
1635756880000|2021-11-01 08:54:40|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1635756890000|2021-11-01 08:54:50|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|43
1635756900000|2021-11-01 08:55:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|16
1635756910000|2021-11-01 08:55:10|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|5
1635756920000|2021-11-01 08:55:20|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|0
1635756930000|2021-11-01 08:55:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|2
1635756940000|2021-11-01 08:55:40|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|0
1635756950000|2021-11-01 08:55:50|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|3
1635756960000|2021-11-01 08:56:00|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|4
1635756970000|2021-11-01 08:56:10|2310.9|2310.6|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|4
1635756980000|2021-11-01 08:56:20|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|1
1635756990000|2021-11-01 08:56:30|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|0
1635757000000|2021-11-01 08:56:40|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|4
1635757010000|2021-11-01 08:56:50|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.9|2310.6|15
1635757020000|2021-11-01 08:57:00|2310.8|2310.5|2310.7|2310.4|2310.9|2310.6|2310.6|2310.3|0
1635757030000|2021-11-01 08:57:10|2310.8|2310.5|2310.6|2310.3|2310.8|2310.5|2310.6|2310.3|20
1635757040000|2021-11-01 08:57:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|2
1635757050000|2021-11-01 08:57:30|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|3
1635757060000|2021-11-01 08:57:40|2310.1|2309.8|2310.2|2309.9|2310.4|2310.1|2310.1|2309.8|87
1635757070000|2021-11-01 08:57:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.2|2309.9|3
1635757080000|2021-11-01 08:58:00|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|15
1635757090000|2021-11-01 08:58:10|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|16
1635757100000|2021-11-01 08:58:20|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|14
1635757110000|2021-11-01 08:58:30|2310.4|2310.1|2310.8|2310.5|2310.8|2310.5|2310.4|2310.1|6
1635757120000|2021-11-01 08:58:40|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|1
1635757130000|2021-11-01 08:58:50|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|9
1635757140000|2021-11-01 08:59:00|2311|2310.7|2311.2|2310.9|2311.4|2311.1|2311|2310.7|2
1635757150000|2021-11-01 08:59:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.2|2310.9|2
1635757170000|2021-11-01 08:59:30|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.3|2311|0
1635757180000|2021-11-01 08:59:40|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|0
1635757190000|2021-11-01 08:59:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|1
1635757200000|2021-11-01 09:00:00|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|4
1635757210000|2021-11-01 09:00:10|2311.6|2311.3|2311.9|2311.6|2312.1|2311.8|2311.6|2311.3|21
1635757220000|2021-11-01 09:00:20|2312|2311.7|2312|2311.7|2312|2311.7|2311.9|2311.6|2
1635757230000|2021-11-01 09:00:30|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|5
1635757240000|2021-11-01 09:00:40|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.4|2311.1|7
1635757250000|2021-11-01 09:00:50|2311.6|2311.3|2311.1|2310.8|2311.6|2311.3|2311.1|2310.8|0
1635757260000|2021-11-01 09:01:00|2311.2|2310.9|2311.1|2310.8|2311.3|2311|2311.1|2310.8|2
1635757270000|2021-11-01 09:01:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311|2310.7|1
1635757280000|2021-11-01 09:01:20|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.1|2310.8|0
1635757290000|2021-11-01 09:01:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|1
1635757300000|2021-11-01 09:01:40|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|7
1635757310000|2021-11-01 09:01:50|2311.4|2311.1|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|7
1635757320000|2021-11-01 09:02:00|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|0
1635757330000|2021-11-01 09:02:10|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.3|2311|3
1635757340000|2021-11-01 09:02:20|2311.5|2311.2|2311.9|2311.6|2312|2311.7|2311.5|2311.2|18
1635757350000|2021-11-01 09:02:30|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|5
1635757360000|2021-11-01 09:02:40|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|5
1635757370000|2021-11-01 09:02:50|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|0
1635757380000|2021-11-01 09:03:00|2311.6|2311.3|2311.9|2311.6|2312.2|2311.9|2311.6|2311.3|13
1635757390000|2021-11-01 09:03:10|2311.8|2311.5|2312.2|2311.9|2312.4|2312.1|2311.8|2311.5|11
1635757400000|2021-11-01 09:03:20|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|7
1635757410000|2021-11-01 09:03:30|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|5
1635757420000|2021-11-01 09:03:40|||||||||2
1635757430000|2021-11-01 09:03:50|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|7
1635757440000|2021-11-01 09:04:00|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.5|2311.2|8
1635757450000|2021-11-01 09:04:10|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|2
1635757460000|2021-11-01 09:04:20|2311.4|2311.1|2312.1|2311.8|2312.1|2311.8|2311.4|2311.1|12
1635757470000|2021-11-01 09:04:30|2312|2311.7|2312|2311.7|2312|2311.7|2311.9|2311.6|3
1635757480000|2021-11-01 09:04:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1635757490000|2021-11-01 09:04:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|9
1635757500000|2021-11-01 09:05:00|2312|2311.7|2312.3|2312|2312.4|2312.1|2311.9|2311.6|16
1635757510000|2021-11-01 09:05:10|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.3|2312|6
1635757520000|2021-11-01 09:05:20|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|6
1635757530000|2021-11-01 09:05:30|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.3|2312|7
1635757540000|2021-11-01 09:05:40|2312.3|2312|2312.5|2312.2|2312.6|2312.3|2312.3|2312|8
1635757550000|2021-11-01 09:05:50|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|14
1635757560000|2021-11-01 09:06:00|2312.7|2312.4|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|6
1635757570000|2021-11-01 09:06:10|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|15
1635757580000|2021-11-01 09:06:20|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|2
1635757590000|2021-11-01 09:06:30|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|1
1635757600000|2021-11-01 09:06:40|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|3
1635757610000|2021-11-01 09:06:50|2312.5|2312.2|2312.1|2311.8|2312.5|2312.2|2312.1|2311.8|12
1635757620000|2021-11-01 09:07:00|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.1|2311.8|1
1635757630000|2021-11-01 09:07:10|2312.2|2311.9|2312.2|2311.9|2312.4|2312.1|2312.2|2311.9|24
1635757640000|2021-11-01 09:07:20|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.2|2311.9|3
1635757650000|2021-11-01 09:07:30|2312.1|2311.8|2312.3|2312|2312.3|2312|2312.1|2311.8|2
1635757660000|2021-11-01 09:07:40|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|0
1635757670000|2021-11-01 09:07:50|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.2|2311.9|1
1635757680000|2021-11-01 09:08:00|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312.3|2312|2
1635757690000|2021-11-01 09:08:10|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.2|2311.9|3
1635757700000|2021-11-01 09:08:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|0
1635757710000|2021-11-01 09:08:30|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.1|2311.8|6
1635757720000|2021-11-01 09:08:40|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.3|2312|7
1635757730000|2021-11-01 09:08:50|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|8
1635757740000|2021-11-01 09:09:00|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|4
1635757750000|2021-11-01 09:09:10|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|0
1635757760000|2021-11-01 09:09:20|2312.4|2312.1|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|0
1635757770000|2021-11-01 09:09:30|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.5|2312.2|12
1635757780000|2021-11-01 09:09:40|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|5
1635757790000|2021-11-01 09:09:50|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|1
1635757800000|2021-11-01 09:10:00|2312.8|2312.5|2313.2|2312.9|2313.3|2313|2312.8|2312.5|26
1635757810000|2021-11-01 09:10:10|2313.3|2313|2312.9|2312.6|2313.3|2313|2312.8|2312.5|3
1635757820000|2021-11-01 09:10:20|2312.8|2312.5|2312.9|2312.6|2313|2312.7|2312.8|2312.5|14
1635757830000|2021-11-01 09:10:30|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.9|2312.6|2
1635757840000|2021-11-01 09:10:40|2312.8|2312.5|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|2
1635757850000|2021-11-01 09:10:50|2312.8|2312.5|2313|2312.7|2313.1|2312.8|2312.8|2312.5|4
1635757860000|2021-11-01 09:11:00|2312.9|2312.6|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|4
1635757870000|2021-11-01 09:11:10|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|0
1635757880000|2021-11-01 09:11:20|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2313.1|2312.8|2
1635757890000|2021-11-01 09:11:30|2313.3|2313|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|2
1635757900000|2021-11-01 09:11:40|2313.1|2312.8|2312.6|2312.3|2313.1|2312.8|2312.6|2312.3|1
1635757910000|2021-11-01 09:11:50|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.4|2312.1|1
1635757920000|2021-11-01 09:12:00|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.5|2312.2|15
1635757930000|2021-11-01 09:12:10|2312.8|2312.5|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|1
1635757940000|2021-11-01 09:12:20|2312.7|2312.4|2312.4|2312.1|2312.8|2312.5|2312.4|2312.1|0
1635757950000|2021-11-01 09:12:30|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.3|2312|1
1635757960000|2021-11-01 09:12:40|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|0
1635757970000|2021-11-01 09:12:50|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.3|2312|1
1635757980000|2021-11-01 09:13:00|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.2|2311.9|1
1635757990000|2021-11-01 09:13:10|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|3
1635758000000|2021-11-01 09:13:20|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|1
1635758010000|2021-11-01 09:13:30|2312.2|2311.9|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|3
1635758020000|2021-11-01 09:13:40|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|8
1635758030000|2021-11-01 09:13:50|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|2
1635758040000|2021-11-01 09:14:00|||||||||3
1635758050000|2021-11-01 09:14:10|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.9|2311.6|0
1635758060000|2021-11-01 09:14:20|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|0
1635758070000|2021-11-01 09:14:30|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|0
1635758080000|2021-11-01 09:14:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|2
1635758090000|2021-11-01 09:14:50|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|2
1635758100000|2021-11-01 09:15:00|2311.9|2311.6|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|1
1635758110000|2021-11-01 09:15:10|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|1
1635758120000|2021-11-01 09:15:20|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|0
1635758130000|2021-11-01 09:15:30|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|0
1635758140000|2021-11-01 09:15:40|2312|2311.7|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|0
1635758150000|2021-11-01 09:15:50|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|0
1635758160000|2021-11-01 09:16:00|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.6|2311.3|2
1635758170000|2021-11-01 09:16:10|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312|2311.7|0
1635758180000|2021-11-01 09:16:20|2312|2311.7|2312|2311.7|2312.1|2311.8|2312|2311.7|1
1635758190000|2021-11-01 09:16:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312|2311.7|2
1635758200000|2021-11-01 09:16:40|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2311.9|2311.6|10
1635758210000|2021-11-01 09:16:50|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|5
1635758220000|2021-11-01 09:17:00|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|0
1635758230000|2021-11-01 09:17:10|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|2
1635758240000|2021-11-01 09:17:20|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|1
1635758250000|2021-11-01 09:17:30|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|1
1635758260000|2021-11-01 09:17:40|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|2
1635758270000|2021-11-01 09:17:50|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|5
1635758280000|2021-11-01 09:18:00|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|1
1635758290000|2021-11-01 09:18:10|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.8|2311.5|3
1635758300000|2021-11-01 09:18:20|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|1
1635758310000|2021-11-01 09:18:30|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|1
1635758320000|2021-11-01 09:18:40|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|2
1635758330000|2021-11-01 09:18:50|2311.7|2311.4|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|1
1635758340000|2021-11-01 09:19:00|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.7|2311.4|0
1635758350000|2021-11-01 09:19:10|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|0
1635758360000|2021-11-01 09:19:20|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.7|2311.4|1
1635758370000|2021-11-01 09:19:30|2311.9|2311.6|2311.8|2311.5|2312|2311.7|2311.8|2311.5|0
1635758380000|2021-11-01 09:19:40|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|1
1635758390000|2021-11-01 09:19:50|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.5|2311.2|1
1635758400000|2021-11-01 09:20:00|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|1
1635758410000|2021-11-01 09:20:10|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.9|2311.6|0
1635758420000|2021-11-01 09:20:20|2312|2311.7|2312|2311.7|2312.1|2311.8|2311.9|2311.6|2
1635758430000|2021-11-01 09:20:30|2311.9|2311.6|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|1
1635758440000|2021-11-01 09:20:40|2312|2311.7|2312|2311.7|2312|2311.7|2311.9|2311.6|0
1635758450000|2021-11-01 09:20:50|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|1
1635758460000|2021-11-01 09:21:00|2311.9|2311.6|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|4
1635758470000|2021-11-01 09:21:10|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|3
1635758490000|2021-11-01 09:21:30|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|1
1635758500000|2021-11-01 09:21:40|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|2
1635758510000|2021-11-01 09:21:50|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|0
1635758530000|2021-11-01 09:22:10|2311.7|2311.4|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|2
1635758540000|2021-11-01 09:22:20|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|0
1635758550000|2021-11-01 09:22:30|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|0
1635758560000|2021-11-01 09:22:40|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|0
1635758570000|2021-11-01 09:22:50|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|0
1635758580000|2021-11-01 09:23:00|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.8|2311.5|3
1635758590000|2021-11-01 09:23:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|1
1635758600000|2021-11-01 09:23:20|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2312|2311.7|1
1635758610000|2021-11-01 09:23:30|2311.9|2311.6|2312|2311.7|2312.1|2311.8|2311.9|2311.6|1
1635758620000|2021-11-01 09:23:40|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|0
1635758630000|2021-11-01 09:23:50|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1635758640000|2021-11-01 09:24:00|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.2|2311.9|0
1635758650000|2021-11-01 09:24:10|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|0
1635758660000|2021-11-01 09:24:20|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|4
1635758670000|2021-11-01 09:24:30|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.3|2312|0
1635758680000|2021-11-01 09:24:40|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|2
1635758690000|2021-11-01 09:24:50|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|0
1635758700000|2021-11-01 09:25:00|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|2
1635758710000|2021-11-01 09:25:10|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|0
1635758720000|2021-11-01 09:25:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|1
1635758730000|2021-11-01 09:25:30|2312.6|2312.3|2312.3|2312|2312.6|2312.3|2312.2|2311.9|1
1635758740000|2021-11-01 09:25:40|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|0
1635758750000|2021-11-01 09:25:50|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2311.9|2311.6|0
1635758760000|2021-11-01 09:26:00|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.9|2311.6|0
1635758770000|2021-11-01 09:26:10|2312|2311.7|2312|2311.7|2312.1|2311.8|2312|2311.7|0
1635758780000|2021-11-01 09:26:20|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.9|2311.6|1
1635758790000|2021-11-01 09:26:30|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|0
1635758800000|2021-11-01 09:26:40|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|0
1635758810000|2021-11-01 09:26:50|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|0
1635758820000|2021-11-01 09:27:00|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.8|2311.5|2
1635758830000|2021-11-01 09:27:10|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|1
1635758840000|2021-11-01 09:27:20|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|3
1635758850000|2021-11-01 09:27:30|2311.5|2311.2|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|1
1635758860000|2021-11-01 09:27:40|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|0
1635758870000|2021-11-01 09:27:50|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|1
1635758880000|2021-11-01 09:28:00|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|1
1635758890000|2021-11-01 09:28:10|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.7|2311.4|1
1635758900000|2021-11-01 09:28:20|2311.7|2311.4|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|1
1635758910000|2021-11-01 09:28:30|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|3
1635758920000|2021-11-01 09:28:40|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|1
1635758930000|2021-11-01 09:28:50|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|1
1635758940000|2021-11-01 09:29:00|2312.1|2311.8|2312.3|2312|2312.3|2312|2312.1|2311.8|4
1635758950000|2021-11-01 09:29:10|2312.2|2311.9|2312.3|2312|2312.4|2312.1|2312.2|2311.9|2
1635758960000|2021-11-01 09:29:20|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|0
1635758970000|2021-11-01 09:29:30|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|1
1635758980000|2021-11-01 09:29:40|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|2
1635758990000|2021-11-01 09:29:50|2312.4|2312.1|2312.3|2312|2312.4|2312.1|2312.3|2312|1
1635759000000|2021-11-01 09:30:00|2312.2|2311.9|2312.3|2312|2312.3|2312|2312.2|2311.9|0
1635759010000|2021-11-01 09:30:10|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|3
1635759020000|2021-11-01 09:30:20|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|6
1635759030000|2021-11-01 09:30:30|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2312|2311.7|6
1635759040000|2021-11-01 09:30:40|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|1
1635759050000|2021-11-01 09:30:50|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.9|2311.6|2
1635759060000|2021-11-01 09:31:00|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|7
1635759070000|2021-11-01 09:31:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|3
1635759080000|2021-11-01 09:31:20|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.9|2311.6|1
1635759090000|2021-11-01 09:31:30|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|0
1635759100000|2021-11-01 09:31:40|2312|2311.7|2312|2311.7|2312.2|2311.9|2312|2311.7|2
1635759110000|2021-11-01 09:31:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312|2311.7|0
1635759120000|2021-11-01 09:32:00|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|1
1635759130000|2021-11-01 09:32:10|2312|2311.7|2312.1|2311.8|2312.2|2311.9|2312|2311.7|1
1635759140000|2021-11-01 09:32:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1635759150000|2021-11-01 09:32:30|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1635759160000|2021-11-01 09:32:40|2312.1|2311.8|2312.3|2312|2312.3|2312|2312.1|2311.8|0
1635759170000|2021-11-01 09:32:50|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2312.2|2311.9|0
1635759180000|2021-11-01 09:33:00|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.1|2311.8|0
1635759200000|2021-11-01 09:33:20|2312.3|2312|2312.1|2311.8|2312.3|2312|2312.1|2311.8|1
1635759210000|2021-11-01 09:33:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1635759220000|2021-11-01 09:33:40|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312|2311.7|21
1635759230000|2021-11-01 09:33:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|0
1635759240000|2021-11-01 09:34:00|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2312.1|2311.8|2
1635759250000|2021-11-01 09:34:10|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|0
1635759260000|2021-11-01 09:34:20|2312.3|2312|2312.6|2312.3|2312.6|2312.3|2312.3|2312|26
1635759270000|2021-11-01 09:34:30|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|4
1635759280000|2021-11-01 09:34:40|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|0
1635759290000|2021-11-01 09:34:50|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.6|2312.3|4
1635759300000|2021-11-01 09:35:00|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.5|2312.2|3
1635759310000|2021-11-01 09:35:10|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|2
1635759320000|2021-11-01 09:35:20|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|0
1635759330000|2021-11-01 09:35:30|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|0
1635759340000|2021-11-01 09:35:40|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|0
1635759350000|2021-11-01 09:35:50|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|1
1635759360000|2021-11-01 09:36:00|2312.5|2312.2|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|10
1635759370000|2021-11-01 09:36:10|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.8|2312.5|2
1635759380000|2021-11-01 09:36:20|2312.9|2312.6|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|3
1635759390000|2021-11-01 09:36:30|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|1
1635759400000|2021-11-01 09:36:40|2313.3|2313|2313.3|2313|2313.3|2313|2313.2|2312.9|0
1635759410000|2021-11-01 09:36:50|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.2|2312.9|0
1635759420000|2021-11-01 09:37:00|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2313.1|2312.8|21
1635759430000|2021-11-01 09:37:10|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.3|2313|1
1635759440000|2021-11-01 09:37:20|2313.3|2313|2313.1|2312.8|2313.4|2313.1|2313.1|2312.8|8
1635759450000|2021-11-01 09:37:30|2313.2|2312.9|2313.1|2312.8|2313.2|2312.9|2313|2312.7|2
1635759460000|2021-11-01 09:37:40|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2313|2312.7|3
1635759470000|2021-11-01 09:37:50|2313|2312.7|2312.9|2312.6|2313.1|2312.8|2312.8|2312.5|4
1635759480000|2021-11-01 09:38:00|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|1
1635759490000|2021-11-01 09:38:10|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|0
1635759500000|2021-11-01 09:38:20|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|0
1635759520000|2021-11-01 09:38:40|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|3
1635759530000|2021-11-01 09:38:50|2312.8|2312.5|2312.9|2312.6|2313|2312.7|2312.8|2312.5|2
1635759540000|2021-11-01 09:39:00|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|0
1635759560000|2021-11-01 09:39:20|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|4
1635759570000|2021-11-01 09:39:30|2312.9|2312.6|2312.9|2312.6|2312.9|2312.6|2312.8|2312.5|2
1635759580000|2021-11-01 09:39:40|2312.8|2312.5|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|1
1635759590000|2021-11-01 09:39:50|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.6|2312.3|1
1635759600000|2021-11-01 09:40:00|2312.7|2312.4|2312.9|2312.6|2313|2312.7|2312.7|2312.4|2
1635759610000|2021-11-01 09:40:10|2313|2312.7|2312.8|2312.5|2313|2312.7|2312.8|2312.5|0
1635759620000|2021-11-01 09:40:20|2312.9|2312.6|2312.7|2312.4|2312.9|2312.6|2312.7|2312.4|0
1635759630000|2021-11-01 09:40:30|2312.8|2312.5|2312.9|2312.6|2313|2312.7|2312.7|2312.4|0
1635759640000|2021-11-01 09:40:40|2313|2312.7|2312.8|2312.5|2313|2312.7|2312.8|2312.5|0
1635759650000|2021-11-01 09:40:50|2312.7|2312.4|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|11
1635759660000|2021-11-01 09:41:00|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|7
1635759670000|2021-11-01 09:41:10|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|0
1635759680000|2021-11-01 09:41:20|2312.3|2312|2312.2|2311.9|2312.4|2312.1|2312.2|2311.9|0
1635759690000|2021-11-01 09:41:30|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.1|2311.8|2
1635759700000|2021-11-01 09:41:40|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2312|2311.7|0
1635759710000|2021-11-01 09:41:50|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|4
1635759720000|2021-11-01 09:42:00|2311.9|2311.6|2312.2|2311.9|2312.3|2312|2311.9|2311.6|4
1635759730000|2021-11-01 09:42:10|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|2
1635759740000|2021-11-01 09:42:20|2312.1|2311.8|2312.4|2312.1|2312.5|2312.2|2312|2311.7|0
1635759750000|2021-11-01 09:42:30|2312.5|2312.2|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|1
1635759760000|2021-11-01 09:42:40|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.3|2312|3
1635759770000|2021-11-01 09:42:50|||||||||1
1635759780000|2021-11-01 09:43:00|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.3|2312|0
1635759790000|2021-11-01 09:43:10|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.3|2312|1
1635759800000|2021-11-01 09:43:20|2312.4|2312.1|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|2
1635759810000|2021-11-01 09:43:30|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|4
1635759820000|2021-11-01 09:43:40|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|0
1635759830000|2021-11-01 09:43:50|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|5
1635759840000|2021-11-01 09:44:00|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.3|2312|8
1635759850000|2021-11-01 09:44:10|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|0
1635759860000|2021-11-01 09:44:20|2312.4|2312.1|2312.7|2312.4|2312.7|2312.4|2312.4|2312.1|2
1635759870000|2021-11-01 09:44:30|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|0
1635759880000|2021-11-01 09:44:40|2312.8|2312.5|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|1
1635759890000|2021-11-01 09:44:50|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|2
1635759900000|2021-11-01 09:45:00|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.3|2312|1
1635759910000|2021-11-01 09:45:10|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|2
1635759920000|2021-11-01 09:45:20|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.2|2311.9|4
1635759930000|2021-11-01 09:45:30|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2312|2311.7|11
1635759940000|2021-11-01 09:45:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|0
1635759950000|2021-11-01 09:45:50|2312|2311.7|2312|2311.7|2312.1|2311.8|2312|2311.7|0
1635759960000|2021-11-01 09:46:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312|2311.7|2
1635759970000|2021-11-01 09:46:10|2312|2311.7|2312|2311.7|2312.1|2311.8|2312|2311.7|0
1635759990000|2021-11-01 09:46:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312|2311.7|3
1635760000000|2021-11-01 09:46:40|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2312|2311.7|2
1635760010000|2021-11-01 09:46:50|2311.9|2311.6|2312.2|2311.9|2312.3|2312|2311.9|2311.6|1
1635760020000|2021-11-01 09:47:00|2312.3|2312|2312|2311.7|2312.3|2312|2311.9|2311.6|4
1635760030000|2021-11-01 09:47:10|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|5
1635760040000|2021-11-01 09:47:20|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2312|2311.7|1
1635760050000|2021-11-01 09:47:30|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.9|2311.6|3
1635760060000|2021-11-01 09:47:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312|2311.7|3
1635760070000|2021-11-01 09:47:50|2312|2311.7|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|6
1635760080000|2021-11-01 09:48:00|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|3
1635760090000|2021-11-01 09:48:10|2312|2311.7|2311.9|2311.6|2312.2|2311.9|2311.9|2311.6|3
1635760100000|2021-11-01 09:48:20|2312|2311.7|2312|2311.7|2312.2|2311.9|2312|2311.7|2
1635760110000|2021-11-01 09:48:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312|2311.7|0
1635760130000|2021-11-01 09:48:50|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|0
1635760140000|2021-11-01 09:49:00|2312|2311.7|2312.1|2311.8|2312.2|2311.9|2311.9|2311.6|2
1635760150000|2021-11-01 09:49:10|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|0
1635760160000|2021-11-01 09:49:20|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1635760170000|2021-11-01 09:49:30|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.2|2311.9|0
1635760180000|2021-11-01 09:49:40|2312.2|2311.9|2312.3|2312|2312.4|2312.1|2312.2|2311.9|1
1635760190000|2021-11-01 09:49:50|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312.1|2311.8|1
1635760200000|2021-11-01 09:50:00|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.1|2311.8|0
1635760210000|2021-11-01 09:50:10|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.3|2312|0
1635760220000|2021-11-01 09:50:20|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.3|2312|0
1635760230000|2021-11-01 09:50:30|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312.3|2312|9
1635760240000|2021-11-01 09:50:40|2312.3|2312|2312.2|2311.9|2312.3|2312|2312.1|2311.8|4
1635760250000|2021-11-01 09:50:50|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1635760260000|2021-11-01 09:51:00|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1635760270000|2021-11-01 09:51:10|2312.1|2311.8|2312.1|2311.8|2312.4|2312.1|2312.1|2311.8|2
1635760280000|2021-11-01 09:51:20|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312|2311.7|4
1635760290000|2021-11-01 09:51:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2311.9|2311.6|4
1635760300000|2021-11-01 09:51:40|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312|2311.7|0
1635760310000|2021-11-01 09:51:50|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|1
1635760320000|2021-11-01 09:52:00|2312|2311.7|2312.4|2312.1|2312.4|2312.1|2312|2311.7|0
1635760330000|2021-11-01 09:52:10|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|5
1635760340000|2021-11-01 09:52:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|8
1635760350000|2021-11-01 09:52:30|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.5|2312.2|5
1635760360000|2021-11-01 09:52:40|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|4
1635760370000|2021-11-01 09:52:50|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|1
1635760380000|2021-11-01 09:53:00|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.4|2312.1|1
1635760390000|2021-11-01 09:53:10|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|0
1635760400000|2021-11-01 09:53:20|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.3|2312|10
1635760410000|2021-11-01 09:53:30|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|2
1635760420000|2021-11-01 09:53:40|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|0
1635760430000|2021-11-01 09:53:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|3
1635760440000|2021-11-01 09:54:00|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|4
1635760450000|2021-11-01 09:54:10|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.6|2311.3|4
1635760460000|2021-11-01 09:54:20|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|1
1635760470000|2021-11-01 09:54:30|2311.6|2311.3|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|2
1635760480000|2021-11-01 09:54:40|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|2
1635760500000|2021-11-01 09:55:00|2311.6|2311.3|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|1
1635760510000|2021-11-01 09:55:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1635760520000|2021-11-01 09:55:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.6|2311.3|5
1635760530000|2021-11-01 09:55:30|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|3
1635760540000|2021-11-01 09:55:40|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|2
1635760550000|2021-11-01 09:55:50|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|3
1635760560000|2021-11-01 09:56:00|||||||||1
1635760570000|2021-11-01 09:56:10|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|3
1635760580000|2021-11-01 09:56:20|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|2
1635760590000|2021-11-01 09:56:30|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|5
1635760600000|2021-11-01 09:56:40|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|1
1635760610000|2021-11-01 09:56:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1635760620000|2021-11-01 09:57:00|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|11
1635760630000|2021-11-01 09:57:10|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|4
1635760640000|2021-11-01 09:57:20|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|1
1635760650000|2021-11-01 09:57:30|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|3
1635760660000|2021-11-01 09:57:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1635760670000|2021-11-01 09:57:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1635760680000|2021-11-01 09:58:00|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.3|2311|2
1635760700000|2021-11-01 09:58:20|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.2|2310.9|20
1635760710000|2021-11-01 09:58:30|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|3
1635760720000|2021-11-01 09:58:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1635760730000|2021-11-01 09:58:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|3
1635760740000|2021-11-01 09:59:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1635760750000|2021-11-01 09:59:10|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|3
1635760760000|2021-11-01 09:59:20|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|1
1635760770000|2021-11-01 09:59:30|||||||||1
1635760780000|2021-11-01 09:59:40|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|2
1635760790000|2021-11-01 09:59:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|0
1635760800000|2021-11-01 10:00:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.2|2310.9|2
1635760810000|2021-11-01 10:00:10|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.1|2310.8|4
1635760820000|2021-11-01 10:00:20|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.2|2310.9|4
1635760830000|2021-11-01 10:00:30|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|16
1635760840000|2021-11-01 10:00:40|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|3
1635760850000|2021-11-01 10:00:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1635760870000|2021-11-01 10:01:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1635760880000|2021-11-01 10:01:20|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|3
1635760890000|2021-11-01 10:01:30|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|5
1635760900000|2021-11-01 10:01:40|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311.1|2310.8|9
1635760910000|2021-11-01 10:01:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1635760920000|2021-11-01 10:02:00|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1635760930000|2021-11-01 10:02:10|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|7
1635760940000|2021-11-01 10:02:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|7
1635760950000|2021-11-01 10:02:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1635760960000|2021-11-01 10:02:40|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|11
1635760970000|2021-11-01 10:02:50|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|3
1635760980000|2021-11-01 10:03:00|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|4
1635760990000|2021-11-01 10:03:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1635761000000|2021-11-01 10:03:20|2311|2310.7|2311.1|2310.8|2311.2|2310.9|2311|2310.7|2
1635761010000|2021-11-01 10:03:30|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|1
1635761020000|2021-11-01 10:03:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|0
1635761030000|2021-11-01 10:03:50|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311|2310.7|4
1635761040000|2021-11-01 10:04:00|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|1
1635761050000|2021-11-01 10:04:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|4
1635761060000|2021-11-01 10:04:20|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|5
1635761070000|2021-11-01 10:04:30|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|4
1635761080000|2021-11-01 10:04:40|2310.9|2310.6|2310.8|2310.5|2311|2310.7|2310.8|2310.5|5
1635761090000|2021-11-01 10:04:50|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.8|2310.5|5
1635761100000|2021-11-01 10:05:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|9
1635761110000|2021-11-01 10:05:10|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|3
1635761120000|2021-11-01 10:05:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|4
1635761130000|2021-11-01 10:05:30|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|12
1635761140000|2021-11-01 10:05:40|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|11
1635761150000|2021-11-01 10:05:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|3
1635761160000|2021-11-01 10:06:00|2311|2310.7|2311|2310.7|2311|2310.7|2310.8|2310.5|7
1635761180000|2021-11-01 10:06:20|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|4
1635761190000|2021-11-01 10:06:30|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.3|2311|7
1635761200000|2021-11-01 10:06:40|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.3|2311|2
1635761210000|2021-11-01 10:06:50|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.1|2310.8|4
1635761220000|2021-11-01 10:07:00|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.1|2310.8|2
1635761230000|2021-11-01 10:07:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|0
1635761240000|2021-11-01 10:07:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1635761250000|2021-11-01 10:07:30|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|5
1635761270000|2021-11-01 10:07:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1635761280000|2021-11-01 10:08:00|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|2
1635761290000|2021-11-01 10:08:10|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|8
1635761300000|2021-11-01 10:08:20|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1635761310000|2021-11-01 10:08:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.2|2310.9|6
1635761320000|2021-11-01 10:08:40|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|6
1635761330000|2021-11-01 10:08:50|||||||||4
1635761340000|2021-11-01 10:09:00|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|4
1635761350000|2021-11-01 10:09:10|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|3
1635761360000|2021-11-01 10:09:20|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|1
1635761370000|2021-11-01 10:09:30|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|0
1635761390000|2021-11-01 10:09:50|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|1
1635761400000|2021-11-01 10:10:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|3
1635761410000|2021-11-01 10:10:10|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|5
1635761420000|2021-11-01 10:10:20|2311.3|2311|2311.1|2310.8|2311.3|2311|2311.1|2310.8|5
1635761430000|2021-11-01 10:10:30|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|3
1635761440000|2021-11-01 10:10:40|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|1
1635761450000|2021-11-01 10:10:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1635761460000|2021-11-01 10:11:00|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|1
1635761470000|2021-11-01 10:11:10|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|4
1635761480000|2021-11-01 10:11:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|8
1635761500000|2021-11-01 10:11:40|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|2
1635761510000|2021-11-01 10:11:50|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|4
1635761520000|2021-11-01 10:12:00|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.7|2311.4|0
1635761530000|2021-11-01 10:12:10|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|3
1635761540000|2021-11-01 10:12:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2
1635761550000|2021-11-01 10:12:30|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.4|2311.1|0
1635761560000|2021-11-01 10:12:40|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|1
1635761570000|2021-11-01 10:12:50|2311.4|2311.1|2311.6|2311.3|2311.7|2311.4|2311.4|2311.1|7
1635761580000|2021-11-01 10:13:00|2311.5|2311.2|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|4
1635761590000|2021-11-01 10:13:10|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|1
1635761600000|2021-11-01 10:13:20|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.9|2311.6|2
1635761610000|2021-11-01 10:13:30|2312|2311.7|2312|2311.7|2312|2311.7|2311.9|2311.6|0
1635761620000|2021-11-01 10:13:40|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|1
1635761630000|2021-11-01 10:13:50|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|1
1635761640000|2021-11-01 10:14:00|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|0
1635761650000|2021-11-01 10:14:10|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|0
1635761660000|2021-11-01 10:14:20|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|0
1635761670000|2021-11-01 10:14:30|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|1
1635761680000|2021-11-01 10:14:40|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|5
1635761690000|2021-11-01 10:14:50|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|5
1635761700000|2021-11-01 10:15:00|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.5|2311.2|15
1635761710000|2021-11-01 10:15:10|||||||||2
1635761720000|2021-11-01 10:15:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1635761730000|2021-11-01 10:15:30|||||||||1
1635761740000|2021-11-01 10:15:40|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|2
1635761750000|2021-11-01 10:15:50|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1635761760000|2021-11-01 10:16:00|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|0
1635761770000|2021-11-01 10:16:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1635761780000|2021-11-01 10:16:20|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|2
1635761790000|2021-11-01 10:16:30|||||||||1
1635761800000|2021-11-01 10:16:40|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|6
1635761810000|2021-11-01 10:16:50|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|3
1635761820000|2021-11-01 10:17:00|2311.3|2311|2311.3|2311|2311.3|2311|2311.1|2310.8|17
1635761830000|2021-11-01 10:17:10|2311.2|2310.9|2311.1|2310.8|2311.3|2311|2311.1|2310.8|13
1635761840000|2021-11-01 10:17:20|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|21
1635761860000|2021-11-01 10:17:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311|2310.7|12
1635761870000|2021-11-01 10:17:50|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|13
1635761880000|2021-11-01 10:18:00|2311|2310.7|2310.8|2310.5|2311.1|2310.8|2310.8|2310.5|7
1635761890000|2021-11-01 10:18:10|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.9|2310.6|17
1635761900000|2021-11-01 10:18:20|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|3
1635761910000|2021-11-01 10:18:30|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|24
1635761920000|2021-11-01 10:18:40|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311.2|2310.9|0
1635761930000|2021-11-01 10:18:50|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.3|2311|2
1635761940000|2021-11-01 10:19:00|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|0
1635761950000|2021-11-01 10:19:10|2311.2|2310.9|2311.1|2310.8|2311.3|2311|2311.1|2310.8|19
1635761960000|2021-11-01 10:19:20|2311|2310.7|2311.1|2310.8|2311.2|2310.9|2311|2310.7|16
1635761970000|2021-11-01 10:19:30|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|23
1635761980000|2021-11-01 10:19:40|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.3|2311|6
1635761990000|2021-11-01 10:19:50|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|1
1635762000000|2021-11-01 10:20:00|2311.4|2311.1|2311.6|2311.3|2311.7|2311.4|2311.4|2311.1|8
1635762010000|2021-11-01 10:20:10|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|1
1635762020000|2021-11-01 10:20:20|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|3
1635762030000|2021-11-01 10:20:30|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|6
1635762040000|2021-11-01 10:20:40|2311.7|2311.4|2312|2311.7|2312|2311.7|2311.7|2311.4|4
1635762050000|2021-11-01 10:20:50|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.9|2311.6|7
1635762060000|2021-11-01 10:21:00|2312.3|2312|2312.4|2312.1|2312.4|2312.1|2312.3|2312|28
1635762070000|2021-11-01 10:21:10|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1635762080000|2021-11-01 10:21:20|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|5
1635762090000|2021-11-01 10:21:30|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.3|2312|3
1635762100000|2021-11-01 10:21:40|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.3|2312|19
1635762110000|2021-11-01 10:21:50|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.3|2312|7
1635762120000|2021-11-01 10:22:00|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|8
1635762130000|2021-11-01 10:22:10|2312.3|2312|2312.5|2312.2|2312.6|2312.3|2312.3|2312|5
1635762140000|2021-11-01 10:22:20|2312.4|2312.1|2312.7|2312.4|2312.7|2312.4|2312.4|2312.1|8
1635762150000|2021-11-01 10:22:30|2312.6|2312.3|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|3
1635762160000|2021-11-01 10:22:40|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|5
1635762170000|2021-11-01 10:22:50|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|1
1635762180000|2021-11-01 10:23:00|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|1
1635762190000|2021-11-01 10:23:10|2312.6|2312.3|2312.6|2312.3|2312.6|2312.3|2312.5|2312.2|3
1635762200000|2021-11-01 10:23:20|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|1
1635762210000|2021-11-01 10:23:30|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.4|2312.1|1
1635762220000|2021-11-01 10:23:40|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|1
1635762230000|2021-11-01 10:23:50|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.3|2312|1
1635762240000|2021-11-01 10:24:00|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|3
1635762250000|2021-11-01 10:24:10|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|3
1635762260000|2021-11-01 10:24:20|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|4
1635762270000|2021-11-01 10:24:30|2312.2|2311.9|2312.1|2311.8|2312.2|2311.9|2312|2311.7|2
1635762280000|2021-11-01 10:24:40|2312|2311.7|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|3
1635762290000|2021-11-01 10:24:50|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|3
1635762300000|2021-11-01 10:25:00|2311.8|2311.5|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|2
1635762310000|2021-11-01 10:25:10|2311.8|2311.5|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|6
1635762320000|2021-11-01 10:25:20|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.8|2311.5|0
1635762330000|2021-11-01 10:25:30|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2312.1|2311.8|3
1635762340000|2021-11-01 10:25:40|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2312|2311.7|0
1635762350000|2021-11-01 10:25:50|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1635762360000|2021-11-01 10:26:00|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|26
1635762370000|2021-11-01 10:26:10|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|0
1635762380000|2021-11-01 10:26:20|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.7|2311.4|0
1635762390000|2021-11-01 10:26:30|2311.6|2311.3|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|1
1635762400000|2021-11-01 10:26:40|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|0
1635762410000|2021-11-01 10:26:50|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|5
1635762420000|2021-11-01 10:27:00|2311.2|2310.9|2311.1|2310.8|2311.3|2311|2311.1|2310.8|19
1635762430000|2021-11-01 10:27:10|2311|2310.7|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|4
1635762440000|2021-11-01 10:27:20|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|0
1635762450000|2021-11-01 10:27:30|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.8|2310.5|2
1635762460000|2021-11-01 10:27:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2
1635762470000|2021-11-01 10:27:50|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|0
1635762480000|2021-11-01 10:28:00|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|1
1635762490000|2021-11-01 10:28:10|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|2
1635762500000|2021-11-01 10:28:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|0
1635762510000|2021-11-01 10:28:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|0
1635762520000|2021-11-01 10:28:40|2311|2310.7|2310.8|2310.5|2311|2310.7|2310.8|2310.5|4
1635762540000|2021-11-01 10:29:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|1
1635762550000|2021-11-01 10:29:10|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.8|2310.5|0
1635762560000|2021-11-01 10:29:20|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|4
1635762570000|2021-11-01 10:29:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2
1635762590000|2021-11-01 10:29:50|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|5
1635762600000|2021-11-01 10:30:00|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.7|2310.4|14
1635762610000|2021-11-01 10:30:10|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|1
1635762620000|2021-11-01 10:30:20|2310.7|2310.4|2311|2310.7|2311|2310.7|2310.7|2310.4|5
1635762630000|2021-11-01 10:30:30|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|2
1635762640000|2021-11-01 10:30:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1635762650000|2021-11-01 10:30:50|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|1
1635762660000|2021-11-01 10:31:00|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|1
1635762670000|2021-11-01 10:31:10|2311.2|2310.9|2311.1|2310.8|2311.3|2311|2311.1|2310.8|4
1635762680000|2021-11-01 10:31:20|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|4
1635762690000|2021-11-01 10:31:30|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|3
1635762700000|2021-11-01 10:31:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|0
1635762710000|2021-11-01 10:31:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311|2310.7|3
1635762720000|2021-11-01 10:32:00|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|4
1635762730000|2021-11-01 10:32:10|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|0
1635762740000|2021-11-01 10:32:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|1
1635762750000|2021-11-01 10:32:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.3|2311|6
1635762760000|2021-11-01 10:32:40|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.3|2311|0
1635762770000|2021-11-01 10:32:50|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.3|2311|7
1635762780000|2021-11-01 10:33:00|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2311.4|2311.1|1
1635762790000|2021-11-01 10:33:10|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|1
1635762800000|2021-11-01 10:33:20|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|0
1635762810000|2021-11-01 10:33:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.4|2311.1|0
1635762820000|2021-11-01 10:33:40|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|6
1635762830000|2021-11-01 10:33:50|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|1
1635762840000|2021-11-01 10:34:00|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.2|2310.9|1
1635762850000|2021-11-01 10:34:10|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|0
1635762860000|2021-11-01 10:34:20|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|1
1635762870000|2021-11-01 10:34:30|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.3|2311|0
1635762880000|2021-11-01 10:34:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1635762900000|2021-11-01 10:35:00|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.3|2311|0
1635762910000|2021-11-01 10:35:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|0
1635762920000|2021-11-01 10:35:20|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|1
1635762930000|2021-11-01 10:35:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|0
1635762950000|2021-11-01 10:35:50|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|0
1635762960000|2021-11-01 10:36:00|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|4
1635763000000|2021-11-01 10:36:40|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|0
1635763010000|2021-11-01 10:36:50|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|1
1635763020000|2021-11-01 10:37:00|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|5
1635763030000|2021-11-01 10:37:10|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|1
1635763040000|2021-11-01 10:37:20|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|0
1635763050000|2021-11-01 10:37:30|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|4
1635763060000|2021-11-01 10:37:40|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|0
1635763070000|2021-11-01 10:37:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|0
1635763080000|2021-11-01 10:38:00|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|1
1635763090000|2021-11-01 10:38:10|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|0
1635763100000|2021-11-01 10:38:20|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|0
1635763110000|2021-11-01 10:38:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|0
1635763120000|2021-11-01 10:38:40|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|0
1635763130000|2021-11-01 10:38:50|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.9|2310.6|0
1635763140000|2021-11-01 10:39:00|||||||||2
1635763150000|2021-11-01 10:39:10|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|2
1635763160000|2021-11-01 10:39:20|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|0
1635763170000|2021-11-01 10:39:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|9
1635763190000|2021-11-01 10:39:50|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|2
1635763200000|2021-11-01 10:40:00|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|2
1635763210000|2021-11-01 10:40:10|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|1
1635763220000|2021-11-01 10:40:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|9
1635763230000|2021-11-01 10:40:30|||||||||1
1635763240000|2021-11-01 10:40:40|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|1
1635763250000|2021-11-01 10:40:50|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|1
1635763260000|2021-11-01 10:41:00|2310.9|2310.6|2311|2310.7|2311.1|2310.8|2310.9|2310.6|0
1635763270000|2021-11-01 10:41:10|2310.8|2310.5|2311|2310.7|2311.1|2310.8|2310.8|2310.5|4
1635763280000|2021-11-01 10:41:20|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.8|2310.5|4
1635763290000|2021-11-01 10:41:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|0
1635763310000|2021-11-01 10:41:50|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|4
1635763320000|2021-11-01 10:42:00|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|3
1635763330000|2021-11-01 10:42:10|2310.5|2310.2|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|2
1635763340000|2021-11-01 10:42:20|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|0
1635763350000|2021-11-01 10:42:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|0
1635763360000|2021-11-01 10:42:40|||||||||1
1635763370000|2021-11-01 10:42:50|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|0
1635763380000|2021-11-01 10:43:00|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|0
1635763390000|2021-11-01 10:43:10|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|0
1635763400000|2021-11-01 10:43:20|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|0
1635763420000|2021-11-01 10:43:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|0
1635763430000|2021-11-01 10:43:50|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|2
1635763440000|2021-11-01 10:44:00|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|1
1635763450000|2021-11-01 10:44:10|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|0
1635763460000|2021-11-01 10:44:20|2310.6|2310.3|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|0
1635763470000|2021-11-01 10:44:30|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|1
1635763480000|2021-11-01 10:44:40|2310.7|2310.4|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|1
1635763490000|2021-11-01 10:44:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|0
1635763500000|2021-11-01 10:45:00|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|1
1635763510000|2021-11-01 10:45:10|2310.7|2310.4|2310.6|2310.3|2310.8|2310.5|2310.5|2310.2|2
1635763520000|2021-11-01 10:45:20|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|2
1635763530000|2021-11-01 10:45:30|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|0
1635763540000|2021-11-01 10:45:40|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|2
1635763550000|2021-11-01 10:45:50|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|2
1635763560000|2021-11-01 10:46:00|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|2
1635763570000|2021-11-01 10:46:10|||||||||8
1635763580000|2021-11-01 10:46:20|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|0
1635763590000|2021-11-01 10:46:30|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|1
1635763600000|2021-11-01 10:46:40|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|1
1635763610000|2021-11-01 10:46:50|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|1
1635763620000|2021-11-01 10:47:00|2310.6|2310.3|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|0
1635763630000|2021-11-01 10:47:10|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|3
1635763640000|2021-11-01 10:47:20|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|0
1635763650000|2021-11-01 10:47:30|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|9
1635763660000|2021-11-01 10:47:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2
1635763670000|2021-11-01 10:47:50|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|12
1635763680000|2021-11-01 10:48:00|2310.6|2310.3|2310.9|2310.6|2310.9|2310.6|2310.6|2310.3|7
1635763690000|2021-11-01 10:48:10|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|1
1635763700000|2021-11-01 10:48:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|5
1635763710000|2021-11-01 10:48:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|2
1635763720000|2021-11-01 10:48:40|2310.5|2310.2|2310.6|2310.3|2310.7|2310.4|2310.5|2310.2|2
1635763730000|2021-11-01 10:48:50|||||||||2
1635763740000|2021-11-01 10:49:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|1
1635763750000|2021-11-01 10:49:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|0
1635763760000|2021-11-01 10:49:20|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|5
1635763770000|2021-11-01 10:49:30|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|1
1635763790000|2021-11-01 10:49:50|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|5
1635763800000|2021-11-01 10:50:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|5
1635763810000|2021-11-01 10:50:10|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|1
1635763820000|2021-11-01 10:50:20|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|0
1635763830000|2021-11-01 10:50:30|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|0
1635763840000|2021-11-01 10:50:40|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|5
1635763850000|2021-11-01 10:50:50|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|1
1635763860000|2021-11-01 10:51:00|2310.7|2310.4|2310.5|2310.2|2310.7|2310.4|2310.5|2310.2|3
1635763870000|2021-11-01 10:51:10|2310.4|2310.1|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|2
1635763880000|2021-11-01 10:51:20|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|2
1635763890000|2021-11-01 10:51:30|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.6|2310.3|2
1635763900000|2021-11-01 10:51:40|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|0
1635763910000|2021-11-01 10:51:50|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|3
1635763920000|2021-11-01 10:52:00|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|0
1635763930000|2021-11-01 10:52:10|2310.6|2310.3|2310.9|2310.6|2310.9|2310.6|2310.6|2310.3|7
1635763940000|2021-11-01 10:52:20|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|4
1635763950000|2021-11-01 10:52:30|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|9
1635763960000|2021-11-01 10:52:40|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|17
1635763970000|2021-11-01 10:52:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.2|2310.9|3
1635763980000|2021-11-01 10:53:00|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|2
1635763990000|2021-11-01 10:53:10|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|6
1635764000000|2021-11-01 10:53:20|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|5
1635764010000|2021-11-01 10:53:30|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|4
1635764020000|2021-11-01 10:53:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|0
1635764030000|2021-11-01 10:53:50|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|7
1635764040000|2021-11-01 10:54:00|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|1
1635764050000|2021-11-01 10:54:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1635764060000|2021-11-01 10:54:20|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|3
1635764070000|2021-11-01 10:54:30|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|4
1635764080000|2021-11-01 10:54:40|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|5
1635764100000|2021-11-01 10:55:00|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|3
1635764110000|2021-11-01 10:55:10|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|39
1635764120000|2021-11-01 10:55:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|3
1635764130000|2021-11-01 10:55:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|3
1635764140000|2021-11-01 10:55:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|16
1635764150000|2021-11-01 10:55:50|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|9
1635764160000|2021-11-01 10:56:00|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|2
1635764170000|2021-11-01 10:56:10|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|4
1635764180000|2021-11-01 10:56:20|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|2
1635764190000|2021-11-01 10:56:30|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|3
1635764200000|2021-11-01 10:56:40|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|11
1635764220000|2021-11-01 10:57:00|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|4
1635764230000|2021-11-01 10:57:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|5
1635764240000|2021-11-01 10:57:20|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|2
1635764250000|2021-11-01 10:57:30|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|3
1635764260000|2021-11-01 10:57:40|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|4
1635764270000|2021-11-01 10:57:50|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|18
1635764280000|2021-11-01 10:58:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1635764290000|2021-11-01 10:58:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|7
1635764300000|2021-11-01 10:58:20|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|4
1635764320000|2021-11-01 10:58:40|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|5
1635764330000|2021-11-01 10:58:50|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|7
1635764340000|2021-11-01 10:59:00|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|4
1635764350000|2021-11-01 10:59:10|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.3|2311|6
1635764360000|2021-11-01 10:59:20|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2
1635764370000|2021-11-01 10:59:30|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|3
1635764380000|2021-11-01 10:59:40|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.3|2311|13
1635764390000|2021-11-01 10:59:50|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|7
1635764400000|2021-11-01 11:00:00|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|13
1635764410000|2021-11-01 11:00:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|17
1635764420000|2021-11-01 11:00:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|1
1635764430000|2021-11-01 11:00:30|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|21
1635764440000|2021-11-01 11:00:40|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|12
1635764450000|2021-11-01 11:00:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|4
1635764460000|2021-11-01 11:01:00|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|5
1635764470000|2021-11-01 11:01:10|||||||||1
1635764490000|2021-11-01 11:01:30|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.2|2310.9|8
1635764500000|2021-11-01 11:01:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|1
1635764510000|2021-11-01 11:01:50|2311.6|2311.3|2311.3|2311|2311.6|2311.3|2311.3|2311|8
1635764520000|2021-11-01 11:02:00|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|3
1635764540000|2021-11-01 11:02:20|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|1
1635764550000|2021-11-01 11:02:30|||||||||3
1635764560000|2021-11-01 11:02:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|3
1635764570000|2021-11-01 11:02:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|0
1635764580000|2021-11-01 11:03:00|||||||||3
1635764600000|2021-11-01 11:03:20|2311.1|2310.8|2311.3|2311|2311.3|2311|2311.1|2310.8|5
1635764610000|2021-11-01 11:03:30|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|1
1635764620000|2021-11-01 11:03:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|17
1635764630000|2021-11-01 11:03:50|||||||||1
1635764640000|2021-11-01 11:04:00|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|14
1635764650000|2021-11-01 11:04:10|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.1|2310.8|7
1635764660000|2021-11-01 11:04:20|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|5
1635764670000|2021-11-01 11:04:30|2311.3|2311|2311.3|2311|2311.5|2311.2|2311.2|2310.9|6
1635764680000|2021-11-01 11:04:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311|2310.7|7
1635764690000|2021-11-01 11:04:50|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.3|2311|5
1635764700000|2021-11-01 11:05:00|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|3
1635764710000|2021-11-01 11:05:10|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|17
1635764720000|2021-11-01 11:05:20|2311.5|2311.2|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|3
1635764730000|2021-11-01 11:05:30|2311.7|2311.4|2311.5|2311.2|2311.7|2311.4|2311.4|2311.1|7
1635764740000|2021-11-01 11:05:40|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2
1635764750000|2021-11-01 11:05:50|2311.3|2311|2311.6|2311.3|2311.6|2311.3|2311.3|2311|10
1635764760000|2021-11-01 11:06:00|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|11
1635764770000|2021-11-01 11:06:10|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|0
1635764780000|2021-11-01 11:06:20|2311.7|2311.4|2311.7|2311.4|2311.9|2311.6|2311.7|2311.4|15
1635764790000|2021-11-01 11:06:30|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|1
1635764800000|2021-11-01 11:06:40|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|6
1635764810000|2021-11-01 11:06:50|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|3
1635764820000|2021-11-01 11:07:00|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1635764830000|2021-11-01 11:07:10|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|8
1635764840000|2021-11-01 11:07:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|0
1635764850000|2021-11-01 11:07:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.2|2310.9|11
1635764860000|2021-11-01 11:07:40|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|4
1635764870000|2021-11-01 11:07:50|||||||||1
1635764880000|2021-11-01 11:08:00|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|4
1635764890000|2021-11-01 11:08:10|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|2
1635764900000|2021-11-01 11:08:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|9
1635764910000|2021-11-01 11:08:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|0
1635764920000|2021-11-01 11:08:40|||||||||2
1635764960000|2021-11-01 11:09:20|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|8
1635764970000|2021-11-01 11:09:30|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|2311.5|2311.2|1
1635764980000|2021-11-01 11:09:40|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|3
1635764990000|2021-11-01 11:09:50|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2311.6|2311.3|2
1635765000000|2021-11-01 11:10:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.5|2311.2|4
1635765010000|2021-11-01 11:10:10|2311.5|2311.2|2311.6|2311.3|2311.7|2311.4|2311.5|2311.2|16
1635765020000|2021-11-01 11:10:20|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|1
1635765040000|2021-11-01 11:10:40|||||||||6
1635765050000|2021-11-01 11:10:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|5
1635765060000|2021-11-01 11:11:00|||||||||9
1635765070000|2021-11-01 11:11:10|2312|2311.7|2312|2311.7|2312|2311.7|2312|2311.7|10
1635765080000|2021-11-01 11:11:20|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|4
1635765090000|2021-11-01 11:11:30|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.9|2311.6|3
1635765120000|2021-11-01 11:12:00|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.8|2311.5|10
1635765130000|2021-11-01 11:12:10|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|3
1635765140000|2021-11-01 11:12:20|2311.9|2311.6|2311.5|2311.2|2312|2311.7|2311.5|2311.2|13
1635765150000|2021-11-01 11:12:30|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.5|2311.2|1
1635765160000|2021-11-01 11:12:40|2311.6|2311.3|2311.3|2311|2311.6|2311.3|2311.3|2311|8
1635765170000|2021-11-01 11:12:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1635765190000|2021-11-01 11:13:10|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|2
1635765200000|2021-11-01 11:13:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|4
1635765220000|2021-11-01 11:13:40|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|1
1635765230000|2021-11-01 11:13:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|6
1635765240000|2021-11-01 11:14:00|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|3
1635765250000|2021-11-01 11:14:10|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|9
1635765260000|2021-11-01 11:14:20|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1635765270000|2021-11-01 11:14:30|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|8
1635765280000|2021-11-01 11:14:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|0
1635765290000|2021-11-01 11:14:50|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311|2310.7|5
1635765300000|2021-11-01 11:15:00|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|7
1635765310000|2021-11-01 11:15:10|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.3|2311|6
1635765340000|2021-11-01 11:15:40|2311.3|2311|2311.3|2311|2311.3|2311|2311.2|2310.9|12
1635765350000|2021-11-01 11:15:50|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|11
1635765360000|2021-11-01 11:16:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|3
1635765370000|2021-11-01 11:16:10|2311|2310.7|2311.3|2311|2311.3|2311|2311|2310.7|15
1635765380000|2021-11-01 11:16:20|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311.2|2310.9|0
1635765390000|2021-11-01 11:16:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|10
1635765400000|2021-11-01 11:16:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2
1635765410000|2021-11-01 11:16:50|||||||||1
1635765420000|2021-11-01 11:17:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|0
1635765430000|2021-11-01 11:17:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|4
1635765440000|2021-11-01 11:17:20|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|7
1635765450000|2021-11-01 11:17:30|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|3
1635765460000|2021-11-01 11:17:40|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311|2310.7|0
1635765480000|2021-11-01 11:18:00|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|2
1635765490000|2021-11-01 11:18:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|4
1635765500000|2021-11-01 11:18:20|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|4
1635765520000|2021-11-01 11:18:40|2311.4|2311.1|2311.3|2311|2311.4|2311.1|2311.3|2311|1
1635765530000|2021-11-01 11:18:50|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|5
1635765540000|2021-11-01 11:19:00|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|11
1635765550000|2021-11-01 11:19:10|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|6
1635765560000|2021-11-01 11:19:20|2311.4|2311.1|2311.4|2311.1|2311.4|2311.1|2311.3|2311|3
1635765570000|2021-11-01 11:19:30|2311.3|2311|2311.2|2310.9|2311.3|2311|2311.2|2310.9|3
1635765580000|2021-11-01 11:19:40|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|3
1635765590000|2021-11-01 11:19:50|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.9|2310.6|6
1635765600000|2021-11-01 11:20:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|3
1635765610000|2021-11-01 11:20:10|2311|2310.7|2311|2310.7|2311.1|2310.8|2310.9|2310.6|9
1635765620000|2021-11-01 11:20:20|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|4
1635765630000|2021-11-01 11:20:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|4
1635765640000|2021-11-01 11:20:40|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|2
1635765650000|2021-11-01 11:20:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|4
1635765660000|2021-11-01 11:21:00|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|6
1635765670000|2021-11-01 11:21:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|5
1635765680000|2021-11-01 11:21:20|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2311|2310.7|3
1635765690000|2021-11-01 11:21:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|1
1635765700000|2021-11-01 11:21:40|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|2
1635765720000|2021-11-01 11:22:00|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311|2310.7|0
1635765730000|2021-11-01 11:22:10|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2311|2310.7|2
1635765740000|2021-11-01 11:22:20|||||||||1
1635765750000|2021-11-01 11:22:30|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|0
1635765760000|2021-11-01 11:22:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|3
1635765770000|2021-11-01 11:22:50|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|1
1635765780000|2021-11-01 11:23:00|2311.2|2310.9|2311|2310.7|2311.2|2310.9|2311|2310.7|0
1635765790000|2021-11-01 11:23:10|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|2
1635765800000|2021-11-01 11:23:20|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|3
1635765820000|2021-11-01 11:23:40|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|5
1635765830000|2021-11-01 11:23:50|||||||||1
1635765840000|2021-11-01 11:24:00|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2311|2310.7|14
1635765850000|2021-11-01 11:24:10|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2311.1|2310.8|2
1635765860000|2021-11-01 11:24:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|1
1635765870000|2021-11-01 11:24:30|2311.1|2310.8|2311|2310.7|2311.2|2310.9|2311|2310.7|2
1635765880000|2021-11-01 11:24:40|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|1
1635765900000|2021-11-01 11:25:00|||||||||5
1635765910000|2021-11-01 11:25:10|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|8
1635765920000|2021-11-01 11:25:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|4
1635765930000|2021-11-01 11:25:30|||||||||1
1635765940000|2021-11-01 11:25:40|||||||||1
1635765950000|2021-11-01 11:25:50|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|6
1635765960000|2021-11-01 11:26:00|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|6
1635765990000|2021-11-01 11:26:30|2311.3|2311|2311.3|2311|2311.3|2311|2311.3|2311|8
1635766000000|2021-11-01 11:26:40|2311.2|2310.9|2311.3|2311|2311.3|2311|2311.2|2310.9|1
1635766010000|2021-11-01 11:26:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|6
1635766020000|2021-11-01 11:27:00|2311.1|2310.8|2311.1|2310.8|2311.3|2311|2311.1|2310.8|6
1635766030000|2021-11-01 11:27:10|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|0
1635766040000|2021-11-01 11:27:20|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.9|2310.6|3
1635766060000|2021-11-01 11:27:40|2311|2310.7|2311|2310.7|2311|2310.7|2311|2310.7|1
1635766070000|2021-11-01 11:27:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|0
1635766080000|2021-11-01 11:28:00|2311|2310.7|2310.9|2310.6|2311|2310.7|2310.9|2310.6|0
1635766100000|2021-11-01 11:28:20|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|9
1635766110000|2021-11-01 11:28:30|||||||||10
1635766140000|2021-11-01 11:29:00|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|8
1635766150000|2021-11-01 11:29:10|2310.8|2310.5|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|4
1635766170000|2021-11-01 11:29:30|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|6
1635766180000|2021-11-01 11:29:40|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.9|2310.6|5
1635766190000|2021-11-01 11:29:50|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|1
1635766200000|2021-11-01 11:30:00|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|17
1635766210000|2021-11-01 11:30:10|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.6|2310.3|10
1635766220000|2021-11-01 11:30:20|||||||||3
1635766230000|2021-11-01 11:30:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|8
1635766240000|2021-11-01 11:30:40|2310.8|2310.5|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|8
1635766250000|2021-11-01 11:30:50|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|3
1635766260000|2021-11-01 11:31:00|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|34
1635766270000|2021-11-01 11:31:10|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|6
1635766280000|2021-11-01 11:31:20|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|2310.5|2310.2|5
1635766290000|2021-11-01 11:31:30|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|4
1635766300000|2021-11-01 11:31:40|2310.5|2310.2|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|2
1635766310000|2021-11-01 11:31:50|2310.7|2310.4|2310.5|2310.2|2310.7|2310.4|2310.5|2310.2|10
1635766320000|2021-11-01 11:32:00|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|8
1635766340000|2021-11-01 11:32:20|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|2
1635766350000|2021-11-01 11:32:30|||||||||2
1635766360000|2021-11-01 11:32:40|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.4|2310.1|2
1635766370000|2021-11-01 11:32:50|2310.5|2310.2|2310.3|2310|2310.5|2310.2|2310.2|2309.9|6
1635766380000|2021-11-01 11:33:00|||||||||1
1635766390000|2021-11-01 11:33:10|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|3
1635766400000|2021-11-01 11:33:20|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|0
1635766410000|2021-11-01 11:33:30|2310.4|2310.1|2310.4|2310.1|2310.4|2310.1|2310.3|2310|9
1635766420000|2021-11-01 11:33:40|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|11
1635766430000|2021-11-01 11:33:50|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|2
1635766440000|2021-11-01 11:34:00|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|12
1635766460000|2021-11-01 11:34:20|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|7
1635766470000|2021-11-01 11:34:30|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|3
1635766480000|2021-11-01 11:34:40|2310|2309.7|2309.9|2309.6|2310.1|2309.8|2309.9|2309.6|6
1635766490000|2021-11-01 11:34:50|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|6
1635766500000|2021-11-01 11:35:00|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|3
1635766510000|2021-11-01 11:35:10|2309.8|2309.5|2309.7|2309.4|2310|2309.7|2309.7|2309.4|2
1635766520000|2021-11-01 11:35:20|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|3
1635766530000|2021-11-01 11:35:30|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|5
1635766540000|2021-11-01 11:35:40|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|4
1635766550000|2021-11-01 11:35:50|2310|2309.7|2309.8|2309.5|2310|2309.7|2309.8|2309.5|6
1635766560000|2021-11-01 11:36:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|5
1635766570000|2021-11-01 11:36:10|2309.8|2309.5|2309.9|2309.6|2310|2309.7|2309.8|2309.5|6
1635766590000|2021-11-01 11:36:30|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|5
1635766600000|2021-11-01 11:36:40|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|4
1635766620000|2021-11-01 11:37:00|||||||||3
1635766630000|2021-11-01 11:37:10|2309.8|2309.5|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|4
1635766640000|2021-11-01 11:37:20|||||||||5
1635766650000|2021-11-01 11:37:30|||||||||2
1635766660000|2021-11-01 11:37:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1635766670000|2021-11-01 11:37:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|5
1635766680000|2021-11-01 11:38:00|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|2
1635766690000|2021-11-01 11:38:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|6
1635766710000|2021-11-01 11:38:30|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|10
1635766720000|2021-11-01 11:38:40|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1635766750000|2021-11-01 11:39:10|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|5
1635766760000|2021-11-01 11:39:20|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2
1635766770000|2021-11-01 11:39:30|||||||||2
1635766780000|2021-11-01 11:39:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1635766790000|2021-11-01 11:39:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|4
1635766800000|2021-11-01 11:40:00|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|3
1635766810000|2021-11-01 11:40:10|2309.6|2309.3|2309.8|2309.5|2309.8|2309.5|2309.6|2309.3|3
1635766820000|2021-11-01 11:40:20|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|0
1635766830000|2021-11-01 11:40:30|2309.9|2309.6|2309.8|2309.5|2310|2309.7|2309.8|2309.5|5
1635766840000|2021-11-01 11:40:40|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|21
1635766850000|2021-11-01 11:40:50|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|11
1635766860000|2021-11-01 11:41:00|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.4|2310.1|8
1635766870000|2021-11-01 11:41:10|2310.3|2310|2310.1|2309.8|2310.3|2310|2310.1|2309.8|5
1635766880000|2021-11-01 11:41:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|9
1635766890000|2021-11-01 11:41:30|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310.1|2309.8|5
1635766900000|2021-11-01 11:41:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|5
1635766910000|2021-11-01 11:41:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|0
1635766920000|2021-11-01 11:42:00|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|5
1635766930000|2021-11-01 11:42:10|2310|2309.7|2309.8|2309.5|2310|2309.7|2309.7|2309.4|20
1635766940000|2021-11-01 11:42:20|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|8
1635766950000|2021-11-01 11:42:30|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|1
1635766960000|2021-11-01 11:42:40|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|8
1635766970000|2021-11-01 11:42:50|2309.8|2309.5|2310|2309.7|2310|2309.7|2309.8|2309.5|5
1635766980000|2021-11-01 11:43:00|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.7|2309.4|4
1635766990000|2021-11-01 11:43:10|2309.7|2309.4|2309.7|2309.4|2309.8|2309.5|2309.7|2309.4|2
1635767000000|2021-11-01 11:43:20|2309.6|2309.3|2309.8|2309.5|2309.9|2309.6|2309.6|2309.3|4
1635767010000|2021-11-01 11:43:30|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|4
1635767020000|2021-11-01 11:43:40|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|2
1635767030000|2021-11-01 11:43:50|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|4
1635767040000|2021-11-01 11:44:00|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|7
1635767050000|2021-11-01 11:44:10|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|3
1635767060000|2021-11-01 11:44:20|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|6
1635767070000|2021-11-01 11:44:30|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2
1635767080000|2021-11-01 11:44:40|2309.6|2309.3|2309.9|2309.6|2309.9|2309.6|2309.6|2309.3|8
1635767090000|2021-11-01 11:44:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1635767100000|2021-11-01 11:45:00|2309.9|2309.6|2309.9|2309.6|2310|2309.7|2309.9|2309.6|6
1635767110000|2021-11-01 11:45:10|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1635767120000|2021-11-01 11:45:20|||||||||1
1635767130000|2021-11-01 11:45:30|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.9|2309.6|1
1635767140000|2021-11-01 11:45:40|||||||||3
1635767150000|2021-11-01 11:45:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1635767160000|2021-11-01 11:46:00|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.2|2309.9|5
1635767170000|2021-11-01 11:46:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|0
1635767180000|2021-11-01 11:46:20|||||||||2
1635767190000|2021-11-01 11:46:30|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|10
1635767200000|2021-11-01 11:46:40|||||||||2
1635767210000|2021-11-01 11:46:50|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|4
1635767220000|2021-11-01 11:47:00|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|33
1635767230000|2021-11-01 11:47:10|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2310|2309.7|4
1635767240000|2021-11-01 11:47:20|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2309.9|2309.6|3
1635767250000|2021-11-01 11:47:30|||||||||1
1635767260000|2021-11-01 11:47:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|8
1635767270000|2021-11-01 11:47:50|||||||||4
1635767280000|2021-11-01 11:48:00|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.1|2309.8|13
1635767290000|2021-11-01 11:48:10|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2
1635767300000|2021-11-01 11:48:20|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|8
1635767310000|2021-11-01 11:48:30|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310|2309.7|6
1635767320000|2021-11-01 11:48:40|2310|2309.7|2310|2309.7|2310.1|2309.8|2310|2309.7|1
1635767330000|2021-11-01 11:48:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1635767340000|2021-11-01 11:49:00|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|1
1635767360000|2021-11-01 11:49:20|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|6
1635767370000|2021-11-01 11:49:30|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|0
1635767380000|2021-11-01 11:49:40|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|9
1635767400000|2021-11-01 11:50:00|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.9|2309.6|4
1635767410000|2021-11-01 11:50:10|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|4
1635767420000|2021-11-01 11:50:20|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|3
1635767430000|2021-11-01 11:50:30|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|20
1635767440000|2021-11-01 11:50:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|4
1635767450000|2021-11-01 11:50:50|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|10
1635767460000|2021-11-01 11:51:00|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|24
1635767470000|2021-11-01 11:51:10|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|5
1635767480000|2021-11-01 11:51:20|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|4
1635767490000|2021-11-01 11:51:30|||||||||3
1635767500000|2021-11-01 11:51:40|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|6
1635767510000|2021-11-01 11:51:50|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|3
1635767520000|2021-11-01 11:52:00|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|1
1635767530000|2021-11-01 11:52:10|2310.3|2310|2310.4|2310.1|2310.5|2310.2|2310.3|2310|13
1635767540000|2021-11-01 11:52:20|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|4
1635767550000|2021-11-01 11:52:30|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.2|2309.9|0
1635767560000|2021-11-01 11:52:40|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|2310.2|2309.9|4
1635767570000|2021-11-01 11:52:50|2310.1|2309.8|2310.2|2309.9|2310.3|2310|2310.1|2309.8|7
1635767580000|2021-11-01 11:53:00|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|2
1635767590000|2021-11-01 11:53:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1635767600000|2021-11-01 11:53:20|||||||||1
1635767610000|2021-11-01 11:53:30|2310.2|2309.9|2310.2|2309.9|2310.3|2310|2310.2|2309.9|5
1635767630000|2021-11-01 11:53:50|||||||||6
1635767640000|2021-11-01 11:54:00|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|2
1635767650000|2021-11-01 11:54:10|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2310|2309.7|11
1635767660000|2021-11-01 11:54:20|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2
1635767670000|2021-11-01 11:54:30|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2310|2309.7|4
1635767680000|2021-11-01 11:54:40|2310.2|2309.9|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|2
1635767690000|2021-11-01 11:54:50|2310|2309.7|2310|2309.7|2310.1|2309.8|2309.9|2309.6|8
1635767700000|2021-11-01 11:55:00|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|1
1635767720000|2021-11-01 11:55:20|||||||||1
1635767730000|2021-11-01 11:55:30|||||||||1
1635767740000|2021-11-01 11:55:40|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|4
1635767750000|2021-11-01 11:55:50|2309.7|2309.4|2309.7|2309.4|2309.8|2309.5|2309.6|2309.3|29
1635767760000|2021-11-01 11:56:00|||||||||1
1635767770000|2021-11-01 11:56:10|||||||||5
1635767780000|2021-11-01 11:56:20|||||||||4
1635767790000|2021-11-01 11:56:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|3
1635767800000|2021-11-01 11:56:40|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|7
1635767820000|2021-11-01 11:57:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|3
1635767830000|2021-11-01 11:57:10|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|6
1635767840000|2021-11-01 11:57:20|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|5
1635767850000|2021-11-01 11:57:30|||||||||6
1635767860000|2021-11-01 11:57:40|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|3
1635767870000|2021-11-01 11:57:50|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|9
1635767880000|2021-11-01 11:58:00|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|3
1635767890000|2021-11-01 11:58:10|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|6
1635767900000|2021-11-01 11:58:20|2309.4|2309.1|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|8
1635767910000|2021-11-01 11:58:30|||||||||2
1635767920000|2021-11-01 11:58:40|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|5
1635767930000|2021-11-01 11:58:50|2309.4|2309.1|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|2
1635767940000|2021-11-01 11:59:00|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.3|2309|2
1635767950000|2021-11-01 11:59:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|14
1635767960000|2021-11-01 11:59:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|2
1635767970000|2021-11-01 11:59:30|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|5
1635767990000|2021-11-01 11:59:50|||||||||3
1635768000000|2021-11-01 12:00:00|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.3|2309|13
1635768010000|2021-11-01 12:00:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|7
1635768020000|2021-11-01 12:00:20|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|0
1635768030000|2021-11-01 12:00:30|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|3
1635768050000|2021-11-01 12:00:50|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|2309.7|2309.4|5
1635768060000|2021-11-01 12:01:00|2309.6|2309.3|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|13
1635768070000|2021-11-01 12:01:10|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|4
1635768080000|2021-11-01 12:01:20|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|5
1635768090000|2021-11-01 12:01:30|2309.3|2309|2309.3|2309|2309.3|2309|2309.3|2309|8
1635768100000|2021-11-01 12:01:40|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|5
1635768110000|2021-11-01 12:01:50|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|14
1635768120000|2021-11-01 12:02:00|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309|2308.7|41
1635768130000|2021-11-01 12:02:10|2309|2308.7|2309|2308.7|2309.1|2308.8|2309|2308.7|7
1635768140000|2021-11-01 12:02:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|3
1635768150000|2021-11-01 12:02:30|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.8|2308.5|8
1635768160000|2021-11-01 12:02:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|0
1635768170000|2021-11-01 12:02:50|2309|2308.7|2309|2308.7|2309.1|2308.8|2309|2308.7|6
1635768180000|2021-11-01 12:03:00|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|8
1635768190000|2021-11-01 12:03:10|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|3
1635768200000|2021-11-01 12:03:20|2309|2308.7|2309|2308.7|2309|2308.7|2308.9|2308.6|3
1635768220000|2021-11-01 12:03:40|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|6
1635768230000|2021-11-01 12:03:50|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2309|2308.7|4
1635768240000|2021-11-01 12:04:00|||||||||8
1635768250000|2021-11-01 12:04:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|3
1635768260000|2021-11-01 12:04:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|2
1635768270000|2021-11-01 12:04:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|4
1635768290000|2021-11-01 12:04:50|2309|2308.7|2309|2308.7|2309.1|2308.8|2308.9|2308.6|4
1635768300000|2021-11-01 12:05:00|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|5
1635768310000|2021-11-01 12:05:10|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|5
1635768320000|2021-11-01 12:05:20|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|2
1635768330000|2021-11-01 12:05:30|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|5
1635768340000|2021-11-01 12:05:40|||||||||2
1635768350000|2021-11-01 12:05:50|||||||||1
1635768360000|2021-11-01 12:06:00|2308.8|2308.5|2308.8|2308.5|2308.9|2308.6|2308.8|2308.5|2
1635768370000|2021-11-01 12:06:10|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|12
1635768380000|2021-11-01 12:06:20|||||||||1
1635768390000|2021-11-01 12:06:30|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|58
1635768400000|2021-11-01 12:06:40|2308.7|2308.4|2308.5|2308.2|2308.7|2308.4|2308.5|2308.2|8
1635768410000|2021-11-01 12:06:50|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|6
1635768420000|2021-11-01 12:07:00|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|2
1635768430000|2021-11-01 12:07:10|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|2
1635768440000|2021-11-01 12:07:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2
1635768450000|2021-11-01 12:07:30|2308.4|2308.1|2308.6|2308.3|2308.6|2308.3|2308.3|2308|13
1635768460000|2021-11-01 12:07:40|2308.5|2308.2|2308.2|2307.9|2308.5|2308.2|2308.2|2307.9|32
1635768470000|2021-11-01 12:07:50|2308.3|2308|2308.2|2307.9|2308.3|2308|2308.2|2307.9|5
1635768480000|2021-11-01 12:08:00|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2308|2307.7|14
1635768490000|2021-11-01 12:08:10|2307.9|2307.6|2307.9|2307.6|2308|2307.7|2307.8|2307.5|16
1635768500000|2021-11-01 12:08:20|2308.1|2307.8|2308|2307.7|2308.1|2307.8|2308|2307.7|2
1635768510000|2021-11-01 12:08:30|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308|2307.7|5
1635768520000|2021-11-01 12:08:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|3
1635768530000|2021-11-01 12:08:50|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|13
1635768540000|2021-11-01 12:09:00|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.3|2308|5
1635768550000|2021-11-01 12:09:10|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308|2307.7|7
1635768560000|2021-11-01 12:09:20|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|0
1635768570000|2021-11-01 12:09:30|2308.1|2307.8|2308.4|2308.1|2308.4|2308.1|2308.1|2307.8|6
1635768590000|2021-11-01 12:09:50|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|0
1635768600000|2021-11-01 12:10:00|2308.2|2307.9|2308.4|2308.1|2308.5|2308.2|2308.2|2307.9|10
1635768610000|2021-11-01 12:10:10|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|1
1635768620000|2021-11-01 12:10:20|2308.4|2308.1|2308.3|2308|2308.4|2308.1|2308.3|2308|4
1635768630000|2021-11-01 12:10:30|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.2|2307.9|3
1635768640000|2021-11-01 12:10:40|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.2|2307.9|2
1635768660000|2021-11-01 12:11:00|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.2|2307.9|1
1635768670000|2021-11-01 12:11:10|2308.2|2307.9|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|9
1635768680000|2021-11-01 12:11:20|2308.3|2308|2308.3|2308|2308.3|2308|2308.3|2308|0
1635768700000|2021-11-01 12:11:40|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|2308.4|2308.1|3
1635768710000|2021-11-01 12:11:50|||||||||2
1635768720000|2021-11-01 12:12:00|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|14
1635768730000|2021-11-01 12:12:10|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|4
1635768740000|2021-11-01 12:12:20|2308.7|2308.4|2308.6|2308.3|2308.7|2308.4|2308.6|2308.3|7
1635768750000|2021-11-01 12:12:30|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|8
1635768770000|2021-11-01 12:12:50|2308.8|2308.5|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|8
1635768780000|2021-11-01 12:13:00|2308.7|2308.4|2309|2308.7|2309|2308.7|2308.7|2308.4|33
1635768790000|2021-11-01 12:13:10|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.9|2308.6|25
1635768810000|2021-11-01 12:13:30|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|26
1635768820000|2021-11-01 12:13:40|2309|2308.7|2308.9|2308.6|2309|2308.7|2308.9|2308.6|21
1635768830000|2021-11-01 12:13:50|2309|2308.7|2309|2308.7|2309|2308.7|2308.9|2308.6|10
1635768840000|2021-11-01 12:14:00|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.9|2308.6|11
1635768850000|2021-11-01 12:14:10|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|11
1635768860000|2021-11-01 12:14:20|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|11
1635768870000|2021-11-01 12:14:30|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|16
1635768880000|2021-11-01 12:14:40|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|9
1635768890000|2021-11-01 12:14:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|6
1635768900000|2021-11-01 12:15:00|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309.4|2309.1|6
1635768910000|2021-11-01 12:15:10|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2309.3|2309|7
1635768920000|2021-11-01 12:15:20|2309.3|2309|2309.2|2308.9|2309.3|2309|2309.2|2308.9|3
1635768930000|2021-11-01 12:15:30|2309.1|2308.8|2309.1|2308.8|2309.2|2308.9|2309.1|2308.8|3
1635768940000|2021-11-01 12:15:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|3
1635768950000|2021-11-01 12:15:50|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|4
1635768960000|2021-11-01 12:16:00|2309.4|2309.1|2309.1|2308.8|2309.5|2309.2|2309.1|2308.8|11
1635768970000|2021-11-01 12:16:10|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309|2308.7|12
1635768980000|2021-11-01 12:16:20|2309|2308.7|2309|2308.7|2309|2308.7|2309|2308.7|3
1635768990000|2021-11-01 12:16:30|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2309|2308.7|0
1635769000000|2021-11-01 12:16:40|2309|2308.7|2308.6|2308.3|2309|2308.7|2308.6|2308.3|28
1635769010000|2021-11-01 12:16:50|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|3
1635769020000|2021-11-01 12:17:00|2308.5|2308.2|2308.4|2308.1|2308.5|2308.2|2308.4|2308.1|5
1635769030000|2021-11-01 12:17:10|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|5
1635769040000|2021-11-01 12:17:20|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2
1635769050000|2021-11-01 12:17:30|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.7|2308.4|2
1635769060000|2021-11-01 12:17:40|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|3
1635769070000|2021-11-01 12:17:50|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|3
1635769080000|2021-11-01 12:18:00|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1635769090000|2021-11-01 12:18:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.3|2309|0
1635769100000|2021-11-01 12:18:20|2309.3|2309|2309.3|2309|2309.3|2309|2309.2|2308.9|1
1635769110000|2021-11-01 12:18:30|2309.2|2308.9|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|2
1635769120000|2021-11-01 12:18:40|2309.3|2309|2309.5|2309.2|2309.5|2309.2|2309.3|2309|0
1635769130000|2021-11-01 12:18:50|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|0
1635769140000|2021-11-01 12:19:00|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|1
1635769150000|2021-11-01 12:19:10|2309.2|2308.9|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|0
1635769160000|2021-11-01 12:19:20|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|1
1635769170000|2021-11-01 12:19:30|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.3|2309|4
1635769200000|2021-11-01 12:20:00|||||||||3
1635769210000|2021-11-01 12:20:10|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|4
1635769220000|2021-11-01 12:20:20|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|1
1635769230000|2021-11-01 12:20:30|2309.4|2309.1|2309.5|2309.2|2309.5|2309.2|2309.4|2309.1|2
1635769240000|2021-11-01 12:20:40|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|4
1635769250000|2021-11-01 12:20:50|2309.5|2309.2|2309.7|2309.4|2309.7|2309.4|2309.5|2309.2|6
1635769260000|2021-11-01 12:21:00|2309.6|2309.3|2309.5|2309.2|2309.7|2309.4|2309.4|2309.1|3
1635769280000|2021-11-01 12:21:20|2309.6|2309.3|2309.7|2309.4|2309.9|2309.6|2309.6|2309.3|18
1635769290000|2021-11-01 12:21:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|0
1635769300000|2021-11-01 12:21:40|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|5
1635769310000|2021-11-01 12:21:50|2310|2309.7|2310|2309.7|2310|2309.7|2310|2309.7|2
1635769320000|2021-11-01 12:22:00|||||||||2
1635769330000|2021-11-01 12:22:10|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2309.8|2309.5|2
1635769340000|2021-11-01 12:22:20|2309.8|2309.5|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|6
1635769350000|2021-11-01 12:22:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|0
1635769360000|2021-11-01 12:22:40|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.6|2309.3|6
1635769370000|2021-11-01 12:22:50|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|3
1635769380000|2021-11-01 12:23:00|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.2|2308.9|3
1635769390000|2021-11-01 12:23:10|2309.2|2308.9|2309|2308.7|2309.2|2308.9|2308.8|2308.5|43
1635769400000|2021-11-01 12:23:20|2308.9|2308.6|2308.6|2308.3|2309|2308.7|2308.6|2308.3|6
1635769410000|2021-11-01 12:23:30|2308.7|2308.4|2308.6|2308.3|2308.8|2308.5|2308.6|2308.3|11
1635769420000|2021-11-01 12:23:40|2308.5|2308.2|2308.6|2308.3|2308.7|2308.4|2308.5|2308.2|4
1635769430000|2021-11-01 12:23:50|2308.5|2308.2|2308.6|2308.3|2308.6|2308.3|2308.5|2308.2|0
1635769440000|2021-11-01 12:24:00|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|7
1635769450000|2021-11-01 12:24:10|2308.6|2308.3|2309.1|2308.8|2309.1|2308.8|2308.6|2308.3|7
1635769460000|2021-11-01 12:24:20|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2309|2308.7|5
1635769470000|2021-11-01 12:24:30|2309|2308.7|2309|2308.7|2309.1|2308.8|2309|2308.7|1
1635769480000|2021-11-01 12:24:40|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|0
1635769490000|2021-11-01 12:24:50|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|0
1635769500000|2021-11-01 12:25:00|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|0
1635769510000|2021-11-01 12:25:10|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|9
1635769520000|2021-11-01 12:25:20|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309.3|2309|5
1635769530000|2021-11-01 12:25:30|2309.6|2309.3|2309.7|2309.4|2309.7|2309.4|2309.6|2309.3|3
1635769550000|2021-11-01 12:25:50|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|4
1635769560000|2021-11-01 12:26:00|2309.5|2309.2|2309.2|2308.9|2309.5|2309.2|2309.2|2308.9|4
1635769570000|2021-11-01 12:26:10|2309.3|2309|2309.3|2309|2309.3|2309|2309.2|2308.9|4
1635769580000|2021-11-01 12:26:20|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.3|2309|5
1635769590000|2021-11-01 12:26:30|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|1
1635769600000|2021-11-01 12:26:40|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.3|2309|8
1635769620000|2021-11-01 12:27:00|2309.4|2309.1|2309.3|2309|2309.4|2309.1|2309.3|2309|4
1635769630000|2021-11-01 12:27:10|2309.2|2308.9|2309.3|2309|2309.3|2309|2309.2|2308.9|1
1635769640000|2021-11-01 12:27:20|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2309.2|2308.9|3
1635769650000|2021-11-01 12:27:30|2309.2|2308.9|2309.1|2308.8|2309.2|2308.9|2309|2308.7|0
1635769670000|2021-11-01 12:27:50|2309.2|2308.9|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|5
1635769680000|2021-11-01 12:28:00|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2309.3|2309|8
1635769690000|2021-11-01 12:28:10|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|4
1635769700000|2021-11-01 12:28:20|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|4
1635769710000|2021-11-01 12:28:30|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.4|2309.1|1
1635769720000|2021-11-01 12:28:40|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.4|2309.1|1
1635769740000|2021-11-01 12:29:00|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2309.5|2309.2|0
1635769760000|2021-11-01 12:29:20|2309.6|2309.3|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|2
1635769770000|2021-11-01 12:29:30|2309.5|2309.2|2309.6|2309.3|2309.6|2309.3|2309.5|2309.2|8
1635769780000|2021-11-01 12:29:40|2309.2|2308.9|2309.2|2308.9|2309.3|2309|2309.2|2308.9|27
1635769790000|2021-11-01 12:29:50|2309.1|2308.8|2309.2|2308.9|2309.2|2308.9|2309.1|2308.8|0
1635769800000|2021-11-01 12:30:00|2309.1|2308.8|2309|2308.7|2309.1|2308.8|2308.9|2308.6|13
1635769810000|2021-11-01 12:30:10|2308.9|2308.6|2308.9|2308.6|2309|2308.7|2308.8|2308.5|5
1635769820000|2021-11-01 12:30:20|2308.8|2308.5|2308.7|2308.4|2308.9|2308.6|2308.5|2308.2|4
1635769830000|2021-11-01 12:30:30|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|2
1635769840000|2021-11-01 12:30:40|2309|2308.7|2308.8|2308.5|2309.1|2308.8|2308.8|2308.5|9
1635769850000|2021-11-01 12:30:50|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2308.7|2308.4|6
1635769860000|2021-11-01 12:31:00|2308.8|2308.5|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|4
1635769870000|2021-11-01 12:31:10|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.4|2308.1|6
1635769880000|2021-11-01 12:31:20|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308.2|2307.9|3
1635769890000|2021-11-01 12:31:30|2308.1|2307.8|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|20
1635769900000|2021-11-01 12:31:40|2308.2|2307.9|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|0
1635769910000|2021-11-01 12:31:50|2308.4|2308.1|2308.4|2308.1|2308.6|2308.3|2308.4|2308.1|8
1635769920000|2021-11-01 12:32:00|2308.3|2308|2308.1|2307.8|2308.3|2308|2308.1|2307.8|3
1635769930000|2021-11-01 12:32:10|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.3|2308|11
1635769940000|2021-11-01 12:32:20|2308.5|2308.2|2308.5|2308.2|2308.5|2308.2|2308.4|2308.1|12
1635769950000|2021-11-01 12:32:30|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|0
1635769960000|2021-11-01 12:32:40|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.5|2308.2|1
1635769970000|2021-11-01 12:32:50|2308.6|2308.3|2308.4|2308.1|2308.6|2308.3|2308.3|2308|3
1635769980000|2021-11-01 12:33:00|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.2|2307.9|8
1635769990000|2021-11-01 12:33:10|2308.4|2308.1|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|3
1635770000000|2021-11-01 12:33:20|2308.7|2308.4|2308.4|2308.1|2308.7|2308.4|2308.4|2308.1|4
1635770010000|2021-11-01 12:33:30|2308.6|2308.3|2308.8|2308.5|2308.8|2308.5|2308.6|2308.3|5
1635770020000|2021-11-01 12:33:40|2308.9|2308.6|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|3
1635770030000|2021-11-01 12:33:50|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|6
1635770040000|2021-11-01 12:34:00|2308.8|2308.5|2308.9|2308.6|2308.9|2308.6|2308.8|2308.5|5
1635770050000|2021-11-01 12:34:10|2308.8|2308.5|2308.8|2308.5|2308.9|2308.6|2308.7|2308.4|2
1635770060000|2021-11-01 12:34:20|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.7|2308.4|0
1635770070000|2021-11-01 12:34:30|2308.7|2308.4|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|2
1635770080000|2021-11-01 12:34:40|2308.6|2308.3|2308.5|2308.2|2308.6|2308.3|2308.4|2308.1|10
1635770090000|2021-11-01 12:34:50|2308.4|2308.1|2308.4|2308.1|2308.5|2308.2|2308.4|2308.1|0
1635770100000|2021-11-01 12:35:00|||||||||4
1635770110000|2021-11-01 12:35:10|||||||||3
1635770120000|2021-11-01 12:35:20|2308.3|2308|2308.3|2308|2308.4|2308.1|2308.3|2308|2
1635770130000|2021-11-01 12:35:30|2308.4|2308.1|2308.2|2307.9|2308.4|2308.1|2308.2|2307.9|2
1635770140000|2021-11-01 12:35:40|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|2308.1|2307.8|0
1635770150000|2021-11-01 12:35:50|||||||||1
1635770160000|2021-11-01 12:36:00|2307.5|2307.2|2307.1|2306.8|2307.6|2307.3|2307.1|2306.8|130
1635770170000|2021-11-01 12:36:10|2307.2|2306.9|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|60
1635770180000|2021-11-01 12:36:20|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|4
1635770190000|2021-11-01 12:36:30|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|2
1635770200000|2021-11-01 12:36:40|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|9
1635770210000|2021-11-01 12:36:50|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|0
1635770220000|2021-11-01 12:37:00|2307.5|2307.2|2307.4|2307.1|2307.6|2307.3|2307.3|2307|15
1635770230000|2021-11-01 12:37:10|2307.3|2307|2307.4|2307.1|2307.4|2307.1|2307.3|2307|1
1635770240000|2021-11-01 12:37:20|2307.5|2307.2|2307.5|2307.2|2307.5|2307.2|2307.3|2307|2
1635770250000|2021-11-01 12:37:30|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.3|2307|1
1635770260000|2021-11-01 12:37:40|2307.3|2307|2307.4|2307.1|2307.5|2307.2|2307.3|2307|2
1635770270000|2021-11-01 12:37:50|2307.3|2307|2307.4|2307.1|2307.5|2307.2|2307.3|2307|1
1635770280000|2021-11-01 12:38:00|2307.3|2307|2307.5|2307.2|2307.5|2307.2|2307.3|2307|4
1635770290000|2021-11-01 12:38:10|2307.6|2307.3|2307.6|2307.3|2307.6|2307.3|2307.5|2307.2|5
1635770300000|2021-11-01 12:38:20|2307.8|2307.5|2307.9|2307.6|2307.9|2307.6|2307.8|2307.5|5
1635770310000|2021-11-01 12:38:30|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2307.9|2307.6|17
1635770320000|2021-11-01 12:38:40|2308|2307.7|2308|2307.7|2308|2307.7|2308|2307.7|3
1635770330000|2021-11-01 12:38:50|2308.1|2307.8|2308.2|2307.9|2308.3|2308|2308.1|2307.8|8
1635770340000|2021-11-01 12:39:00|||||||||3
1635770350000|2021-11-01 12:39:10|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308|2307.7|7
1635770360000|2021-11-01 12:39:20|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2308.1|2307.8|1
1635770370000|2021-11-01 12:39:30|2308.3|2308|2308.4|2308.1|2308.4|2308.1|2308.2|2307.9|3
1635770380000|2021-11-01 12:39:40|2308.5|2308.2|2308.2|2307.9|2308.5|2308.2|2308.1|2307.8|5
1635770390000|2021-11-01 12:39:50|2308.1|2307.8|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|3
1635770400000|2021-11-01 12:40:00|2308.2|2307.9|2308.1|2307.8|2308.3|2308|2308.1|2307.8|4
1635770410000|2021-11-01 12:40:10|2308|2307.7|2308.1|2307.8|2308.1|2307.8|2308|2307.7|3
1635770420000|2021-11-01 12:40:20|2308.2|2307.9|2308.1|2307.8|2308.2|2307.9|2308.1|2307.8|2
1635770430000|2021-11-01 12:40:30|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.9|2307.6|6
1635770440000|2021-11-01 12:40:40|2308|2307.7|2307.9|2307.6|2308|2307.7|2307.9|2307.6|4
1635770450000|2021-11-01 12:40:50|2308|2307.7|2307.8|2307.5|2308|2307.7|2307.7|2307.4|13
1635770460000|2021-11-01 12:41:00|2307.6|2307.3|2307.5|2307.2|2307.7|2307.4|2307.5|2307.2|33
1635770470000|2021-11-01 12:41:10|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.3|2307|8
1635770480000|2021-11-01 12:41:20|2307.3|2307|2307.3|2307|2307.4|2307.1|2307.3|2307|0
1635770490000|2021-11-01 12:41:30|2307.2|2306.9|2307.4|2307.1|2307.4|2307.1|2307.2|2306.9|5
1635770500000|2021-11-01 12:41:40|2307.3|2307|2307.4|2307.1|2307.5|2307.2|2307.3|2307|4
1635770510000|2021-11-01 12:41:50|2307.6|2307.3|2307.5|2307.2|2307.6|2307.3|2307.5|2307.2|3
1635770520000|2021-11-01 12:42:00|2307.3|2307|2307.4|2307.1|2307.5|2307.2|2307.3|2307|9
1635770540000|2021-11-01 12:42:20|2307.3|2307|2307.3|2307|2307.3|2307|2307.2|2306.9|8
1635770550000|2021-11-01 12:42:30|2307.4|2307.1|2306.8|2306.5|2307.4|2307.1|2306.8|2306.5|31
1635770560000|2021-11-01 12:42:40|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|6
1635770570000|2021-11-01 12:42:50|2307.1|2306.8|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|8
1635770580000|2021-11-01 12:43:00|2306.7|2306.4|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|9
1635770590000|2021-11-01 12:43:10|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|0
1635770600000|2021-11-01 12:43:20|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|4
1635770610000|2021-11-01 12:43:30|2306.7|2306.4|2306.8|2306.5|2307|2306.7|2306.7|2306.4|9
1635770620000|2021-11-01 12:43:40|2306.9|2306.6|2306.7|2306.4|2306.9|2306.6|2306.6|2306.3|2
1635770630000|2021-11-01 12:43:50|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2
1635770640000|2021-11-01 12:44:00|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|8
1635770650000|2021-11-01 12:44:10|2306.6|2306.3|2306.7|2306.4|2306.7|2306.4|2306.6|2306.3|1
1635770670000|2021-11-01 12:44:30|2306.6|2306.3|2307|2306.7|2307|2306.7|2306.6|2306.3|7
1635770680000|2021-11-01 12:44:40|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|3
1635770690000|2021-11-01 12:44:50|||||||||2
1635770700000|2021-11-01 12:45:00|2306.9|2306.6|2307.1|2306.8|2307.1|2306.8|2306.9|2306.6|10
1635770710000|2021-11-01 12:45:10|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|9
1635770720000|2021-11-01 12:45:20|2307.4|2307.1|2307|2306.7|2307.4|2307.1|2306.9|2306.6|9
1635770730000|2021-11-01 12:45:30|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|4
1635770740000|2021-11-01 12:45:40|||||||||4
1635770750000|2021-11-01 12:45:50|2306.7|2306.4|2306.6|2306.3|2306.8|2306.5|2306.6|2306.3|4
1635770760000|2021-11-01 12:46:00|2306.5|2306.2|2306.7|2306.4|2306.7|2306.4|2306.5|2306.2|2
1635770770000|2021-11-01 12:46:10|2306.8|2306.5|2306.7|2306.4|2306.8|2306.5|2306.7|2306.4|1
1635770780000|2021-11-01 12:46:20|2306.8|2306.5|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|2
1635770790000|2021-11-01 12:46:30|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|19
1635770800000|2021-11-01 12:46:40|||||||||2
1635770810000|2021-11-01 12:46:50|2306.7|2306.4|2306.8|2306.5|2306.8|2306.5|2306.7|2306.4|17
1635770820000|2021-11-01 12:47:00|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|7
1635770830000|2021-11-01 12:47:10|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|4
1635770840000|2021-11-01 12:47:20|2307.2|2306.9|2307.2|2306.9|2307.3|2307|2307.2|2306.9|1
1635770850000|2021-11-01 12:47:30|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.2|2306.9|1
1635770860000|2021-11-01 12:47:40|2307.1|2306.8|2307|2306.7|2307.1|2306.8|2307|2306.7|3
1635770870000|2021-11-01 12:47:50|2307.1|2306.8|2307.1|2306.8|2307.1|2306.8|2307|2306.7|5
1635770880000|2021-11-01 12:48:00|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|4
1635770890000|2021-11-01 12:48:10|2307|2306.7|2307.1|2306.8|2307.1|2306.8|2307|2306.7|1
1635770900000|2021-11-01 12:48:20|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|3
1635770910000|2021-11-01 12:48:30|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|0
1635770920000|2021-11-01 12:48:40|2307.3|2307|2307.3|2307|2307.3|2307|2307.3|2307|4
1635770930000|2021-11-01 12:48:50|2307.4|2307.1|2307.2|2306.9|2307.4|2307.1|2307.2|2306.9|3
1635770940000|2021-11-01 12:49:00|2307.1|2306.8|2307|2306.7|2307.2|2306.9|2306.8|2306.5|28
1635770950000|2021-11-01 12:49:10|2306.9|2306.6|2306.9|2306.6|2306.9|2306.6|2306.8|2306.5|2
1635770960000|2021-11-01 12:49:20|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|6
1635770970000|2021-11-01 12:49:30|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.3|2306|86
1635770980000|2021-11-01 12:49:40|2306.4|2306.1|2306.4|2306.1|2306.7|2306.4|2306.4|2306.1|4
1635770990000|2021-11-01 12:49:50|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|7
1635771000000|2021-11-01 12:50:00|2306.3|2306|2306.3|2306|2306.5|2306.2|2306.3|2306|3
1635771010000|2021-11-01 12:50:10|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|3
1635771020000|2021-11-01 12:50:20|2306.3|2306|2306.2|2305.9|2306.3|2306|2306.1|2305.8|7
1635771030000|2021-11-01 12:50:30|2306.1|2305.8|2305.9|2305.6|2306.2|2305.9|2305.9|2305.6|27
1635771040000|2021-11-01 12:50:40|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|5
1635771050000|2021-11-01 12:50:50|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|4
1635771060000|2021-11-01 12:51:00|2305.6|2305.3|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|13
1635771070000|2021-11-01 12:51:10|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|5
1635771080000|2021-11-01 12:51:20|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|3
1635771090000|2021-11-01 12:51:30|2305.6|2305.3|2305.9|2305.6|2305.9|2305.6|2305.5|2305.2|7
1635771100000|2021-11-01 12:51:40|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|8
1635771110000|2021-11-01 12:51:50|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|1
1635771120000|2021-11-01 12:52:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|8
1635771130000|2021-11-01 12:52:10|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.3|2305|6
1635771140000|2021-11-01 12:52:20|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.3|2305|22
1635771150000|2021-11-01 12:52:30|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.3|2305|9
1635771160000|2021-11-01 12:52:40|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|0
1635771170000|2021-11-01 12:52:50|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|3
1635771180000|2021-11-01 12:53:00|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|5
1635771190000|2021-11-01 12:53:10|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|17
1635771200000|2021-11-01 12:53:20|2306|2305.7|2306|2305.7|2306|2305.7|2305.9|2305.6|2
1635771210000|2021-11-01 12:53:30|2306.1|2305.8|2305.9|2305.6|2306.1|2305.8|2305.9|2305.6|6
1635771220000|2021-11-01 12:53:40|2306.1|2305.8|2306|2305.7|2306.2|2305.9|2306|2305.7|5
1635771230000|2021-11-01 12:53:50|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.9|2305.6|8
1635771240000|2021-11-01 12:54:00|2306|2305.7|2306|2305.7|2306|2305.7|2305.9|2305.6|2
1635771250000|2021-11-01 12:54:10|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|4
1635771260000|2021-11-01 12:54:20|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.8|2305.5|3
1635771270000|2021-11-01 12:54:30|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.9|2305.6|4
1635771280000|2021-11-01 12:54:40|2306.1|2305.8|2306|2305.7|2306.1|2305.8|2305.9|2305.6|1
1635771290000|2021-11-01 12:54:50|2305.9|2305.6|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|4
1635771300000|2021-11-01 12:55:00|2306.1|2305.8|2306.2|2305.9|2306.2|2305.9|2306.1|2305.8|6
1635771310000|2021-11-01 12:55:10|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306|2305.7|4
1635771320000|2021-11-01 12:55:20|2306.2|2305.9|2306.1|2305.8|2306.2|2305.9|2306.1|2305.8|0
1635771330000|2021-11-01 12:55:30|2306|2305.7|2305.8|2305.5|2306.1|2305.8|2305.6|2305.3|33
1635771340000|2021-11-01 12:55:40|2306|2305.7|2305.8|2305.5|2306.1|2305.8|2305.8|2305.5|10
1635771350000|2021-11-01 12:55:50|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|13
1635771360000|2021-11-01 12:56:00|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|6
1635771370000|2021-11-01 12:56:10|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|7
1635771380000|2021-11-01 12:56:20|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|6
1635771390000|2021-11-01 12:56:30|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.8|2305.5|5
1635771400000|2021-11-01 12:56:40|||||||||1
1635771410000|2021-11-01 12:56:50|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|6
1635771420000|2021-11-01 12:57:00|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306|2305.7|5
1635771430000|2021-11-01 12:57:10|||||||||1
1635771440000|2021-11-01 12:57:20|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1635771450000|2021-11-01 12:57:30|||||||||2
1635771460000|2021-11-01 12:57:40|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|4
1635771470000|2021-11-01 12:57:50|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|3
1635771480000|2021-11-01 12:58:00|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|7
1635771490000|2021-11-01 12:58:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|5
1635771500000|2021-11-01 12:58:20|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|3
1635771510000|2021-11-01 12:58:30|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.8|2305.5|10
1635771520000|2021-11-01 12:58:40|2306|2305.7|2306|2305.7|2306|2305.7|2306|2305.7|1
1635771530000|2021-11-01 12:58:50|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|0
1635771540000|2021-11-01 12:59:00|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|3
1635771550000|2021-11-01 12:59:10|2305.9|2305.6|2305.9|2305.6|2306|2305.7|2305.8|2305.5|4
1635771560000|2021-11-01 12:59:20|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|0
1635771570000|2021-11-01 12:59:30|2305.8|2305.5|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|2
1635771580000|2021-11-01 12:59:40|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|7
1635771590000|2021-11-01 12:59:50|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|3
1635771600000|2021-11-01 13:00:00|2305.7|2305.4|2305.9|2305.6|2305.9|2305.6|2305.7|2305.4|11
1635771610000|2021-11-01 13:00:10|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|1
1635771620000|2021-11-01 13:00:20|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.8|2305.5|6
1635771630000|2021-11-01 13:00:30|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|13
1635771640000|2021-11-01 13:00:40|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.3|2306|26
1635771650000|2021-11-01 13:00:50|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|15
1635771660000|2021-11-01 13:01:00|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|40
1635771670000|2021-11-01 13:01:10|2307.1|2306.8|2307.2|2306.9|2307.2|2306.9|2307.1|2306.8|0
1635771680000|2021-11-01 13:01:20|2307.3|2307|2307.3|2307|2307.3|2307|2307.1|2306.8|16
1635771690000|2021-11-01 13:01:30|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2307|2306.7|7
1635771700000|2021-11-01 13:01:40|2307|2306.7|2307|2306.7|2307.1|2306.8|2306.9|2306.6|14
1635771710000|2021-11-01 13:01:50|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|7
1635771720000|2021-11-01 13:02:00|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|36
1635771730000|2021-11-01 13:02:10|2306.9|2306.6|2306.8|2306.5|2306.9|2306.6|2306.8|2306.5|1
1635771740000|2021-11-01 13:02:20|2306.7|2306.4|2306.6|2306.3|2306.7|2306.4|2306.5|2306.2|11
1635771750000|2021-11-01 13:02:30|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|2306.5|2306.2|5
1635771760000|2021-11-01 13:02:40|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|7
1635771770000|2021-11-01 13:02:50|2306.3|2306|2306.6|2306.3|2306.6|2306.3|2306.3|2306|8
1635771780000|2021-11-01 13:03:00|2306.5|2306.2|2306.5|2306.2|2306.6|2306.3|2306.5|2306.2|3
1635771790000|2021-11-01 13:03:10|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|2306.4|2306.1|3
1635771800000|2021-11-01 13:03:20|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|2
1635771810000|2021-11-01 13:03:30|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635771820000|2021-11-01 13:03:40|2306.2|2305.9|2305.9|2305.6|2306.2|2305.9|2305.8|2305.5|17
1635771830000|2021-11-01 13:03:50|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|3
1635771840000|2021-11-01 13:04:00|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|10
1635771850000|2021-11-01 13:04:10|2305.5|2305.2|2305.2|2304.9|2305.5|2305.2|2305.1|2304.8|17
1635771860000|2021-11-01 13:04:20|2305.1|2304.8|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|22
1635771870000|2021-11-01 13:04:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.3|2305|12
1635771880000|2021-11-01 13:04:40|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.3|2305|5
1635771890000|2021-11-01 13:04:50|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2
1635771900000|2021-11-01 13:05:00|2305.1|2304.8|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|20
1635771910000|2021-11-01 13:05:10|2305|2304.7|2304.9|2304.6|2305|2304.7|2304.8|2304.5|11
1635771920000|2021-11-01 13:05:20|2305|2304.7|2305|2304.7|2305|2304.7|2305|2304.7|6
1635771930000|2021-11-01 13:05:30|2305.1|2304.8|2305.3|2305|2305.4|2305.1|2305|2304.7|10
1635771940000|2021-11-01 13:05:40|2305.2|2304.9|2305.2|2304.9|2305.2|2304.9|2305|2304.7|8
1635771950000|2021-11-01 13:05:50|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.5|2304.2|20
1635771960000|2021-11-01 13:06:00|2304.5|2304.2|2304.3|2304|2304.5|2304.2|2304.2|2303.9|16
1635771970000|2021-11-01 13:06:10|2304.2|2303.9|2304.2|2303.9|2304.4|2304.1|2304.1|2303.8|18
1635771980000|2021-11-01 13:06:20|2304.1|2303.8|2304|2303.7|2304.3|2304|2303.9|2303.6|15
1635771990000|2021-11-01 13:06:30|2304.1|2303.8|2304.2|2303.9|2304.3|2304|2304.1|2303.8|6
1635772000000|2021-11-01 13:06:40|2304.3|2304|2304.3|2304|2304.4|2304.1|2304.2|2303.9|8
1635772010000|2021-11-01 13:06:50|2304.2|2303.9|2304.3|2304|2304.4|2304.1|2304.2|2303.9|6
1635772020000|2021-11-01 13:07:00|2304.4|2304.1|2304.4|2304.1|2304.5|2304.2|2304.3|2304|5
1635772030000|2021-11-01 13:07:10|2304.5|2304.2|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|10
1635772040000|2021-11-01 13:07:20|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.4|2304.1|0
1635772050000|2021-11-01 13:07:30|2304.4|2304.1|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|3
1635772060000|2021-11-01 13:07:40|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2304|2303.7|2
1635772070000|2021-11-01 13:07:50|2304|2303.7|2303.9|2303.6|2304|2303.7|2303.9|2303.6|18
1635772080000|2021-11-01 13:08:00|2303.8|2303.5|2304|2303.7|2304|2303.7|2303.8|2303.5|8
1635772090000|2021-11-01 13:08:10|2304.1|2303.8|2304|2303.7|2304.1|2303.8|2303.9|2303.6|6
1635772100000|2021-11-01 13:08:20|2303.9|2303.6|2304|2303.7|2304.1|2303.8|2303.9|2303.6|22
1635772110000|2021-11-01 13:08:30|2303.9|2303.6|2303.7|2303.4|2304|2303.7|2303.6|2303.3|41
1635772120000|2021-11-01 13:08:40|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.5|2303.2|42
1635772130000|2021-11-01 13:08:50|2303.5|2303.2|2303.7|2303.4|2303.7|2303.4|2303.5|2303.2|14
1635772140000|2021-11-01 13:09:00|2303.8|2303.5|2303.1|2302.8|2303.9|2303.6|2303.1|2302.8|120
1635772150000|2021-11-01 13:09:10|2303|2302.7|2303.2|2302.9|2303.3|2303|2302.9|2302.6|19
1635772160000|2021-11-01 13:09:20|2303.4|2303.1|2303.1|2302.8|2303.4|2303.1|2302.9|2302.6|25
1635772170000|2021-11-01 13:09:30|2303.2|2302.9|2303|2302.7|2303.2|2302.9|2303|2302.7|7
1635772180000|2021-11-01 13:09:40|2303.1|2302.8|2303.1|2302.8|2303.1|2302.8|2303|2302.7|7
1635772190000|2021-11-01 13:09:50|2303.2|2302.9|2303.7|2303.4|2303.9|2303.6|2303.2|2302.9|23
1635772200000|2021-11-01 13:10:00|2303.8|2303.5|2303.7|2303.4|2303.8|2303.5|2303.7|2303.4|5
1635772210000|2021-11-01 13:10:10|2303.6|2303.3|2303.9|2303.6|2303.9|2303.6|2303.6|2303.3|7
1635772220000|2021-11-01 13:10:20|2304|2303.7|2304.4|2304.1|2304.4|2304.1|2304|2303.7|11
1635772230000|2021-11-01 13:10:30|2304.5|2304.2|2304.7|2304.4|2304.8|2304.5|2304.5|2304.2|19
1635772240000|2021-11-01 13:10:40|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.8|2304.5|5
1635772250000|2021-11-01 13:10:50|2304.7|2304.4|2305.1|2304.8|2305.1|2304.8|2304.7|2304.4|11
1635772260000|2021-11-01 13:11:00|2305.2|2304.9|2305.1|2304.8|2305.3|2305|2305.1|2304.8|11
1635772270000|2021-11-01 13:11:10|2305|2304.7|2305|2304.7|2305.1|2304.8|2305|2304.7|6
1635772280000|2021-11-01 13:11:20|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305|2304.7|0
1635772290000|2021-11-01 13:11:30|2305.1|2304.8|2305.2|2304.9|2305.2|2304.9|2305.1|2304.8|1
1635772300000|2021-11-01 13:11:40|2305.3|2305|2305.2|2304.9|2305.4|2305.1|2305.2|2304.9|4
1635772310000|2021-11-01 13:11:50|2305.3|2305|2305.3|2305|2305.3|2305|2305.2|2304.9|2
1635772320000|2021-11-01 13:12:00|2305.2|2304.9|2305.1|2304.8|2305.4|2305.1|2305.1|2304.8|6
1635772330000|2021-11-01 13:12:10|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.1|2304.8|1
1635772340000|2021-11-01 13:12:20|2305.3|2305|2305.2|2304.9|2305.3|2305|2305.1|2304.8|4
1635772350000|2021-11-01 13:12:30|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|4
1635772360000|2021-11-01 13:12:40|2305.2|2304.9|2305.3|2305|2305.3|2305|2305.2|2304.9|1
1635772370000|2021-11-01 13:12:50|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|8
1635772380000|2021-11-01 13:13:00|2305.4|2305.1|2305.3|2305|2305.6|2305.3|2305.3|2305|6
1635772390000|2021-11-01 13:13:10|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.3|2305|4
1635772400000|2021-11-01 13:13:20|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|4
1635772410000|2021-11-01 13:13:30|2305.7|2305.4|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|7
1635772420000|2021-11-01 13:13:40|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.3|2305|4
1635772430000|2021-11-01 13:13:50|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|3
1635772440000|2021-11-01 13:14:00|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|8
1635772450000|2021-11-01 13:14:10|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.3|2305|10
1635772460000|2021-11-01 13:14:20|2305.6|2305.3|2305.6|2305.3|2305.7|2305.4|2305.5|2305.2|8
1635772470000|2021-11-01 13:14:30|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|2305.5|2305.2|0
1635772480000|2021-11-01 13:14:40|2305.6|2305.3|2305.4|2305.1|2305.6|2305.3|2305.3|2305|5
1635772490000|2021-11-01 13:14:50|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.2|2304.9|0
1635772500000|2021-11-01 13:15:00|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.6|2304.3|33
1635772510000|2021-11-01 13:15:10|2304.7|2304.4|2304.6|2304.3|2304.8|2304.5|2304.6|2304.3|2
1635772520000|2021-11-01 13:15:20|2304.7|2304.4|2305.4|2305.1|2305.4|2305.1|2304.7|2304.4|40
1635772530000|2021-11-01 13:15:30|2305.5|2305.2|2305.5|2305.2|2305.6|2305.3|2305.4|2305.1|11
1635772540000|2021-11-01 13:15:40|2305.4|2305.1|2305.5|2305.2|2305.5|2305.2|2305.4|2305.1|0
1635772550000|2021-11-01 13:15:50|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.6|2305.3|16
1635772560000|2021-11-01 13:16:00|2305.8|2305.5|2305.6|2305.3|2305.8|2305.5|2305.6|2305.3|8
1635772570000|2021-11-01 13:16:10|2305.5|2305.2|2305.7|2305.4|2305.7|2305.4|2305.5|2305.2|8
1635772580000|2021-11-01 13:16:20|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.7|2305.4|2
1635772590000|2021-11-01 13:16:30|2305.7|2305.4|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|15
1635772600000|2021-11-01 13:16:40|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|2305.7|2305.4|6
1635772610000|2021-11-01 13:16:50|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|2
1635772620000|2021-11-01 13:17:00|2305.9|2305.6|2305.8|2305.5|2305.9|2305.6|2305.8|2305.5|2
1635772630000|2021-11-01 13:17:10|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.8|2305.5|5
1635772640000|2021-11-01 13:17:20|||||||||5
1635772650000|2021-11-01 13:17:30|2305.7|2305.4|2305.9|2305.6|2306|2305.7|2305.7|2305.4|11
1635772660000|2021-11-01 13:17:40|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|5
1635772670000|2021-11-01 13:17:50|2305.7|2305.4|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|4
1635772680000|2021-11-01 13:18:00|2305.6|2305.3|2305.5|2305.2|2305.6|2305.3|2305.5|2305.2|6
1635772690000|2021-11-01 13:18:10|2305.6|2305.3|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|3
1635772700000|2021-11-01 13:18:20|2305.3|2305|2305.4|2305.1|2305.4|2305.1|2305.3|2305|0
1635772710000|2021-11-01 13:18:30|2305.3|2305|2305.5|2305.2|2305.6|2305.3|2305.3|2305|3
1635772720000|2021-11-01 13:18:40|2305.4|2305.1|2305.4|2305.1|2305.5|2305.2|2305.4|2305.1|5
1635772730000|2021-11-01 13:18:50|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2305.3|2305|5
1635772740000|2021-11-01 13:19:00|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.1|2304.8|2
1635772750000|2021-11-01 13:19:10|2305.5|2305.2|2305.6|2305.3|2305.7|2305.4|2305.4|2305.1|8
1635772760000|2021-11-01 13:19:20|2305.5|2305.2|2305.7|2305.4|2305.8|2305.5|2305.5|2305.2|9
1635772770000|2021-11-01 13:19:30|2305.8|2305.5|2306|2305.7|2306|2305.7|2305.8|2305.5|2
1635772780000|2021-11-01 13:19:40|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.9|2305.6|5
1635772790000|2021-11-01 13:19:50|2306.1|2305.8|2306.1|2305.8|2306.2|2305.9|2306|2305.7|8
1635772800000|2021-11-01 13:20:00|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|8
1635772810000|2021-11-01 13:20:10|2306.3|2306|2306.3|2306|2306.3|2306|2306.2|2305.9|0
1635772820000|2021-11-01 13:20:20|2306.2|2305.9|2305.9|2305.6|2306.2|2305.9|2305.8|2305.5|15
1635772830000|2021-11-01 13:20:30|2306|2305.7|2305.9|2305.6|2306|2305.7|2305.9|2305.6|22
1635772850000|2021-11-01 13:20:50|2305.8|2305.5|2305.9|2305.6|2305.9|2305.6|2305.6|2305.3|11
1635772860000|2021-11-01 13:21:00|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|5
1635772870000|2021-11-01 13:21:10|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|2305.6|2305.3|1
1635772880000|2021-11-01 13:21:20|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.4|2305.1|9
1635772890000|2021-11-01 13:21:30|2305.7|2305.4|2305.4|2305.1|2305.7|2305.4|2305.4|2305.1|6
1635772900000|2021-11-01 13:21:40|2305.5|2305.2|2305.6|2305.3|2305.6|2305.3|2305.5|2305.2|4
1635772910000|2021-11-01 13:21:50|2305.5|2305.2|2305.4|2305.1|2305.6|2305.3|2305.4|2305.1|4
1635772920000|2021-11-01 13:22:00|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.2|2304.9|6
1635772940000|2021-11-01 13:22:20|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|2305.4|2305.1|3
1635772950000|2021-11-01 13:22:30|2305.6|2305.3|2305.3|2305|2305.6|2305.3|2305.2|2304.9|16
1635772970000|2021-11-01 13:22:50|2305.2|2304.9|2304.9|2304.6|2305.2|2304.9|2304.8|2304.5|9
1635772980000|2021-11-01 13:23:00|2305|2304.7|2305.1|2304.8|2305.1|2304.8|2305|2304.7|3
1635772990000|2021-11-01 13:23:10|2305|2304.7|2305|2304.7|2305|2304.7|2304.9|2304.6|10
1635773000000|2021-11-01 13:23:20|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|3
1635773010000|2021-11-01 13:23:30|2304.8|2304.5|2305|2304.7|2305|2304.7|2304.8|2304.5|14
1635773020000|2021-11-01 13:23:40|2305.1|2304.8|2305.3|2305|2305.4|2305.1|2305|2304.7|12
1635773030000|2021-11-01 13:23:50|||||||||1
1635773040000|2021-11-01 13:24:00|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2305.3|2305|1
1635773050000|2021-11-01 13:24:10|2305.4|2305.1|2305.6|2305.3|2305.6|2305.3|2305.3|2305|7
1635773060000|2021-11-01 13:24:20|2305.8|2305.5|2305.7|2305.4|2305.8|2305.5|2305.7|2305.4|7
1635773070000|2021-11-01 13:24:30|2305.8|2305.5|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|24
1635773080000|2021-11-01 13:24:40|2305.5|2305.2|2305.3|2305|2305.5|2305.2|2305.1|2304.8|35
1635773090000|2021-11-01 13:24:50|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2305.2|2304.9|10
1635773100000|2021-11-01 13:25:00|2305.5|2305.2|2305.4|2305.1|2305.5|2305.2|2305.2|2304.9|20
1635773110000|2021-11-01 13:25:10|2305.5|2305.2|2305.8|2305.5|2305.8|2305.5|2305.4|2305.1|19
1635773120000|2021-11-01 13:25:20|2305.9|2305.6|2305.9|2305.6|2305.9|2305.6|2305.8|2305.5|15
1635773130000|2021-11-01 13:25:30|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2306|2305.7|20
1635773140000|2021-11-01 13:25:40|2306.3|2306|2306.8|2306.5|2306.8|2306.5|2306.2|2305.9|89
1635773150000|2021-11-01 13:25:50|2306.7|2306.4|2306.9|2306.6|2307|2306.7|2306.7|2306.4|60
1635773160000|2021-11-01 13:26:00|2306.8|2306.5|2306.6|2306.3|2306.8|2306.5|2306.4|2306.1|15
1635773170000|2021-11-01 13:26:10|2306.5|2306.2|2307|2306.7|2307|2306.7|2306.5|2306.2|23
1635773180000|2021-11-01 13:26:20|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|16
1635773190000|2021-11-01 13:26:30|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|21
1635773200000|2021-11-01 13:26:40|2307|2306.7|2307|2306.7|2307|2306.7|2306.9|2306.6|18
1635773210000|2021-11-01 13:26:50|2306.9|2306.6|2307|2306.7|2307|2306.7|2306.9|2306.6|8
1635773220000|2021-11-01 13:27:00|2307.1|2306.8|2307.4|2307.1|2307.4|2307.1|2307.1|2306.8|39
1635773230000|2021-11-01 13:27:10|2307.5|2307.2|2307.6|2307.3|2307.6|2307.3|2307.3|2307|29
1635773240000|2021-11-01 13:27:20|2307.5|2307.2|2307.3|2307|2307.6|2307.3|2307.3|2307|56
1635773250000|2021-11-01 13:27:30|2307.4|2307.1|2307.5|2307.2|2307.5|2307.2|2307.2|2306.9|48
1635773260000|2021-11-01 13:27:40|2307.6|2307.3|2307.3|2307|2307.7|2307.4|2307.3|2307|19
1635773270000|2021-11-01 13:27:50|2307.4|2307.1|2307.3|2307|2307.5|2307.2|2307.3|2307|17
1635773280000|2021-11-01 13:28:00|2307.2|2306.9|2307.1|2306.8|2307.2|2306.9|2306.9|2306.6|20
1635773290000|2021-11-01 13:28:10|2307.2|2306.9|2307.3|2307|2307.3|2307|2307.2|2306.9|6
1635773300000|2021-11-01 13:28:20|2307.2|2306.9|2307.5|2307.2|2307.5|2307.2|2307.2|2306.9|16
1635773310000|2021-11-01 13:28:30|2307.6|2307.3|2307.7|2307.4|2307.7|2307.4|2307.5|2307.2|15
1635773320000|2021-11-01 13:28:40|2307.8|2307.5|2307.8|2307.5|2307.9|2307.6|2307.7|2307.4|37
1635773330000|2021-11-01 13:28:50|2308|2307.7|2308.2|2307.9|2308.2|2307.9|2308|2307.7|62
1635773340000|2021-11-01 13:29:00|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2307.9|2307.6|48
1635773350000|2021-11-01 13:29:10|2307.8|2307.5|2308.3|2308|2308.3|2308|2307.8|2307.5|22
1635773360000|2021-11-01 13:29:20|2308.2|2307.9|2308.3|2308|2308.3|2308|2308.2|2307.9|17
1635773370000|2021-11-01 13:29:30|2308.2|2307.9|2308.5|2308.2|2308.5|2308.2|2308.1|2307.8|29
1635773380000|2021-11-01 13:29:40|2308.6|2308.3|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|32
1635773390000|2021-11-01 13:29:50|2308.6|2308.3|2308|2307.7|2308.6|2308.3|2308|2307.7|73
1635773400000|2021-11-01 13:30:00|2308.3|2308|2308.8|2308.5|2310.3|2310|2308.3|2308|1304
1635773410000|2021-11-01 13:30:10|2307.9|2307.6|2308.4|2308.1|2309.2|2308.9|2307.9|2307.6|451
1635773420000|2021-11-01 13:30:20|2308|2307.7|2307.3|2307|2308.1|2307.8|2307.1|2306.8|515
1635773430000|2021-11-01 13:30:30|2307.2|2306.9|2307|2306.7|2307.6|2307.3|2306.7|2306.4|274
1635773440000|2021-11-01 13:30:40|2306.8|2306.5|2306.7|2306.4|2307.3|2307|2306.5|2306.2|203
1635773450000|2021-11-01 13:30:50|2306.3|2306|2305.6|2305.3|2306.9|2306.6|2305.4|2305.1|396
1635773460000|2021-11-01 13:31:00|2305.8|2305.5|2306.5|2306.2|2306.7|2306.4|2305.1|2304.8|474
1635773470000|2021-11-01 13:31:10|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2305.5|2305.2|259
1635773480000|2021-11-01 13:31:20|2306.4|2306.1|2307.8|2307.5|2308.4|2308.1|2306.3|2306|297
1635773490000|2021-11-01 13:31:30|2308.1|2307.8|2309.3|2309|2309.6|2309.3|2308.1|2307.8|277
1635773500000|2021-11-01 13:31:40|2309.6|2309.3|2308.4|2308.1|2309.8|2309.5|2308.4|2308.1|190
1635773510000|2021-11-01 13:31:50|2308.3|2308|2309.7|2309.4|2309.7|2309.4|2308.2|2307.9|161
1635773520000|2021-11-01 13:32:00|2309.9|2309.6|2310.3|2310|2310.5|2310.2|2309.3|2309|208
1635773530000|2021-11-01 13:32:10|2310.4|2310.1|2309.8|2309.5|2310.7|2310.4|2309.8|2309.5|289
1635773540000|2021-11-01 13:32:20|2309.7|2309.4|2310.1|2309.8|2310.5|2310.2|2309.7|2309.4|140
1635773550000|2021-11-01 13:32:30|2310.2|2309.9|2310.7|2310.4|2311|2310.7|2310.1|2309.8|215
1635773560000|2021-11-01 13:32:40|2310.6|2310.3|2310.8|2310.5|2310.9|2310.6|2310.2|2309.9|238
1635773570000|2021-11-01 13:32:50|2310.7|2310.4|2310.1|2309.8|2310.8|2310.5|2309.7|2309.4|173
1635773580000|2021-11-01 13:33:00|2310.2|2309.9|2311.2|2310.9|2311.2|2310.9|2310.1|2309.8|234
1635773590000|2021-11-01 13:33:10|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311|2310.7|231
1635773600000|2021-11-01 13:33:20|2311.5|2311.2|2311.2|2310.9|2311.7|2311.4|2311|2310.7|179
1635773610000|2021-11-01 13:33:30|2311.1|2310.8|2311.8|2311.5|2312.1|2311.8|2311.1|2310.8|182
1635773620000|2021-11-01 13:33:40|2312|2311.7|2312.2|2311.9|2312.9|2312.6|2311.7|2311.4|490
1635773630000|2021-11-01 13:33:50|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2311.6|2311.3|167
1635773640000|2021-11-01 13:34:00|2312.2|2311.9|2313.9|2313.6|2314.2|2313.9|2312.2|2311.9|359
1635773650000|2021-11-01 13:34:10|2313.8|2313.5|2313.6|2313.3|2314|2313.7|2313.3|2313|318
1635773660000|2021-11-01 13:34:20|2313.4|2313.1|2314.1|2313.8|2314.2|2313.9|2313.4|2313.1|111
1635773670000|2021-11-01 13:34:30|2314.2|2313.9|2313.4|2313.1|2314.4|2314.1|2313.1|2312.8|195
1635773680000|2021-11-01 13:34:40|2313.3|2313|2313|2312.7|2313.5|2313.2|2313|2312.7|149
1635773690000|2021-11-01 13:34:50|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|247
1635773700000|2021-11-01 13:35:00|2313|2312.7|2314.4|2314.1|2314.6|2314.3|2313|2312.7|368
1635773710000|2021-11-01 13:35:10|2314.8|2314.5|2314.8|2314.5|2315.1|2314.8|2314.5|2314.2|170
1635773720000|2021-11-01 13:35:20|2315|2314.7|2315.3|2315|2315.4|2315.1|2314.5|2314.2|203
1635773730000|2021-11-01 13:35:30|2315.4|2315.1|2315.3|2315|2315.8|2315.5|2314.9|2314.6|251
1635773740000|2021-11-01 13:35:40|2315.1|2314.8|2315.4|2315.1|2315.4|2315.1|2314.2|2313.9|293
1635773750000|2021-11-01 13:35:50|2315.5|2315.2|2315.4|2315.1|2315.6|2315.3|2315.1|2314.8|141
1635773760000|2021-11-01 13:36:00|2315.5|2315.2|2315.4|2315.1|2315.8|2315.5|2315.3|2315|187
1635773770000|2021-11-01 13:36:10|2315.2|2314.9|2314.8|2314.5|2315.4|2315.1|2314.7|2314.4|180
1635773780000|2021-11-01 13:36:20|2314.7|2314.4|2314.8|2314.5|2314.8|2314.5|2314.2|2313.9|240
1635773790000|2021-11-01 13:36:30|2314.9|2314.6|2314.8|2314.5|2315.3|2315|2314.4|2314.1|222
1635773800000|2021-11-01 13:36:40|2314.9|2314.6|2314.6|2314.3|2314.9|2314.6|2314.3|2314|147
1635773810000|2021-11-01 13:36:50|2314.5|2314.2|2314.8|2314.5|2314.8|2314.5|2314.2|2313.9|177
1635773820000|2021-11-01 13:37:00|2315.1|2314.8|2315.3|2315|2315.5|2315.2|2314.9|2314.6|218
1635773830000|2021-11-01 13:37:10|2315.5|2315.2|2315.5|2315.2|2316|2315.7|2315.3|2315|227
1635773840000|2021-11-01 13:37:20|2315.7|2315.4|2316.2|2315.9|2316.3|2316|2315.6|2315.3|263
1635773850000|2021-11-01 13:37:30|2316|2315.7|2316.2|2315.9|2316.3|2316|2315.5|2315.2|93
1635773860000|2021-11-01 13:37:40|2316.1|2315.8|2315.8|2315.5|2316.3|2316|2315.5|2315.2|102
1635773870000|2021-11-01 13:37:50|2315.9|2315.6|2315.4|2315.1|2316.3|2316|2314.9|2314.6|185
1635773880000|2021-11-01 13:38:00|2315.3|2315|2316.3|2316|2316.5|2316.2|2315.3|2315|243
1635773890000|2021-11-01 13:38:10|2316.4|2316.1|2317.2|2316.9|2317.3|2317|2316.3|2316|377
1635773900000|2021-11-01 13:38:20|2317.3|2317|2317.4|2317.1|2317.5|2317.2|2317|2316.7|200
1635773910000|2021-11-01 13:38:30|2317.3|2317|2317.4|2317.1|2317.7|2317.4|2316.8|2316.5|216
1635773920000|2021-11-01 13:38:40|2317.3|2317|2317.2|2316.9|2317.5|2317.2|2317|2316.7|126
1635773930000|2021-11-01 13:38:50|2317.1|2316.8|2317.3|2317|2317.6|2317.3|2316.9|2316.6|141
1635773940000|2021-11-01 13:39:00|2317.4|2317.1|2318.1|2317.8|2318.1|2317.8|2317.3|2317|231
1635773950000|2021-11-01 13:39:10|2318.2|2317.9|2318.5|2318.2|2318.8|2318.5|2318.1|2317.8|286
1635773960000|2021-11-01 13:39:20|2318.6|2318.3|2318.6|2318.3|2318.8|2318.5|2318.1|2317.8|201
1635773970000|2021-11-01 13:39:30|2318.7|2318.4|2318.4|2318.1|2318.7|2318.4|2318.2|2317.9|117
1635773980000|2021-11-01 13:39:40|2318.2|2317.9|2318.9|2318.6|2318.9|2318.6|2318.1|2317.8|150
1635773990000|2021-11-01 13:39:50|2319|2318.7|2318.9|2318.6|2319.1|2318.8|2318.7|2318.4|132
1635774000000|2021-11-01 13:40:00|2319.1|2318.8|2319.6|2319.3|2319.7|2319.4|2318.8|2318.5|317
1635774010000|2021-11-01 13:40:10|2319.5|2319.2|2319.9|2319.6|2320.1|2319.8|2319.4|2319.1|428
1635774020000|2021-11-01 13:40:20|2320|2319.7|2320.7|2320.4|2320.7|2320.4|2319.9|2319.6|239
1635774030000|2021-11-01 13:40:30|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.6|2320.3|164
1635774040000|2021-11-01 13:40:40|2320.7|2320.4|2320.7|2320.4|2321.1|2320.8|2320.6|2320.3|189
1635774050000|2021-11-01 13:40:50|2320.8|2320.5|2321.2|2320.9|2321.3|2321|2320.7|2320.4|213
1635774060000|2021-11-01 13:41:00|2321.3|2321|2321|2320.7|2321.9|2321.6|2321|2320.7|487
1635774070000|2021-11-01 13:41:10|2320.9|2320.6|2320.7|2320.4|2321.1|2320.8|2320.3|2320|214
1635774080000|2021-11-01 13:41:20|2320.9|2320.6|2320.5|2320.2|2321.2|2320.9|2320.5|2320.2|232
1635774090000|2021-11-01 13:41:30|2320.6|2320.3|2321.1|2320.8|2321.1|2320.8|2320.6|2320.3|131
1635774100000|2021-11-01 13:41:40|2321.4|2321.1|2321.3|2321|2321.7|2321.4|2321.3|2321|209
1635774110000|2021-11-01 13:41:50|2321.4|2321.1|2322|2321.7|2322|2321.7|2321.3|2321|121
1635774120000|2021-11-01 13:42:00|2322.1|2321.8|2323|2322.7|2323|2322.7|2321.7|2321.4|239
1635774130000|2021-11-01 13:42:10|2323.1|2322.8|2323.1|2322.8|2323.2|2322.9|2322.4|2322.1|252
1635774140000|2021-11-01 13:42:20|2323.2|2322.9|2323.4|2323.1|2323.4|2323.1|2322.9|2322.6|142
1635774150000|2021-11-01 13:42:30|2323.3|2323|2324.1|2323.8|2324.1|2323.8|2323.2|2322.9|280
1635774160000|2021-11-01 13:42:40|2324.2|2323.9|2324.1|2323.8|2324.3|2324|2323.5|2323.2|189
1635774170000|2021-11-01 13:42:50|2324|2323.7|2324.2|2323.9|2324.3|2324|2323.8|2323.5|270
1635774180000|2021-11-01 13:43:00|2324.1|2323.8|2323.5|2323.2|2324.2|2323.9|2323.5|2323.2|276
1635774190000|2021-11-01 13:43:10|2323.4|2323.1|2323.6|2323.3|2324.1|2323.8|2323.4|2323.1|149
1635774200000|2021-11-01 13:43:20|2323.7|2323.4|2323.8|2323.5|2324.1|2323.8|2323.3|2323|313
1635774210000|2021-11-01 13:43:30|2324|2323.7|2323.4|2323.1|2324|2323.7|2323.2|2322.9|169
1635774220000|2021-11-01 13:43:40|2323.5|2323.2|2323.3|2323|2323.6|2323.3|2323.2|2322.9|103
1635774230000|2021-11-01 13:43:50|2323.2|2322.9|2323.5|2323.2|2323.5|2323.2|2323.1|2322.8|103
1635774240000|2021-11-01 13:44:00|2323.7|2323.4|2324|2323.7|2324.2|2323.9|2323.6|2323.3|231
1635774250000|2021-11-01 13:44:10|2324.1|2323.8|2324.4|2324.1|2324.5|2324.2|2324|2323.7|123
1635774260000|2021-11-01 13:44:20|2324.6|2324.3|2324.7|2324.4|2324.9|2324.6|2324.6|2324.3|186
1635774270000|2021-11-01 13:44:30|2324.6|2324.3|2325.2|2324.9|2325.2|2324.9|2324.6|2324.3|161
1635774280000|2021-11-01 13:44:40|2325.3|2325|2324.9|2324.6|2325.8|2325.5|2324.9|2324.6|165
1635774290000|2021-11-01 13:44:50|2325.1|2324.8|2325.4|2325.1|2325.6|2325.3|2324.9|2324.6|102
1635774300000|2021-11-01 13:45:00|2325.7|2325.4|2326.3|2326|2326.3|2326|2325.7|2325.4|345
1635774310000|2021-11-01 13:45:10|2326.2|2325.9|2324.5|2324.2|2326.2|2325.9|2324.5|2324.2|192
1635774320000|2021-11-01 13:45:20|2324.4|2324.1|2325|2324.7|2325|2324.7|2324.2|2323.9|108
1635774330000|2021-11-01 13:45:30|2324.9|2324.6|2325.4|2325.1|2325.7|2325.4|2324.9|2324.6|111
1635774340000|2021-11-01 13:45:40|2325.5|2325.2|2326.3|2326|2326.3|2326|2325.5|2325.2|92
1635774350000|2021-11-01 13:45:50|2326.2|2325.9|2326.6|2326.3|2326.7|2326.4|2326.2|2325.9|108
1635774360000|2021-11-01 13:46:00|2326.7|2326.4|2325.7|2325.4|2327.1|2326.8|2325.7|2325.4|278
1635774370000|2021-11-01 13:46:10|2325.6|2325.3|2325.3|2325|2326|2325.7|2325.3|2325|192
1635774380000|2021-11-01 13:46:20|2325.4|2325.1|2325.8|2325.5|2325.9|2325.6|2324.9|2324.6|148
1635774390000|2021-11-01 13:46:30|2325.9|2325.6|2326.6|2326.3|2326.7|2326.4|2325.8|2325.5|293
1635774400000|2021-11-01 13:46:40|2326.9|2326.6|2326.7|2326.4|2327.4|2327.1|2326.6|2326.3|250
1635774410000|2021-11-01 13:46:50|2326.6|2326.3|2326.4|2326.1|2326.7|2326.4|2325.8|2325.5|134
1635774420000|2021-11-01 13:47:00|2326.2|2325.9|2327|2326.7|2327.1|2326.8|2326|2325.7|102
1635774430000|2021-11-01 13:47:10|2326.9|2326.6|2325.8|2325.5|2326.9|2326.6|2325.8|2325.5|104
1635774440000|2021-11-01 13:47:20|2326|2325.7|2325.6|2325.3|2326.3|2326|2325.5|2325.2|82
1635774450000|2021-11-01 13:47:30|2325.8|2325.5|2324.6|2324.3|2326|2325.7|2324.4|2324.1|104
1635774460000|2021-11-01 13:47:40|2324.5|2324.2|2324.2|2323.9|2324.8|2324.5|2324.2|2323.9|334
1635774470000|2021-11-01 13:47:50|2324.3|2324|2325.1|2324.8|2325.2|2324.9|2324.1|2323.8|163
1635774480000|2021-11-01 13:48:00|2325|2324.7|2326.7|2326.4|2327|2326.7|2324.9|2324.6|179
1635774490000|2021-11-01 13:48:10|2326.8|2326.5|2326.7|2326.4|2327|2326.7|2326.4|2326.1|114
1635774500000|2021-11-01 13:48:20|2326.6|2326.3|2326|2325.7|2326.8|2326.5|2326|2325.7|154
1635774510000|2021-11-01 13:48:30|2326.2|2325.9|2326.4|2326.1|2326.8|2326.5|2326.1|2325.8|163
1635774520000|2021-11-01 13:48:40|2326.3|2326|2326.7|2326.4|2326.8|2326.5|2326|2325.7|92
1635774530000|2021-11-01 13:48:50|2326.8|2326.5|2327|2326.7|2327.1|2326.8|2326.5|2326.2|113
1635774540000|2021-11-01 13:49:00|2326.9|2326.6|2326.6|2326.3|2327.2|2326.9|2326.2|2325.9|141
1635774550000|2021-11-01 13:49:10|2326.7|2326.4|2327.1|2326.8|2327.1|2326.8|2326.3|2326|119
1635774560000|2021-11-01 13:49:20|2327.2|2326.9|2327.3|2327|2327.6|2327.3|2327|2326.7|94
1635774570000|2021-11-01 13:49:30|2327.1|2326.8|2327.5|2327.2|2328|2327.7|2327.1|2326.8|158
1635774580000|2021-11-01 13:49:40|2327.4|2327.1|2325.9|2325.6|2327.9|2327.6|2325.9|2325.6|468
1635774590000|2021-11-01 13:49:50|2326|2325.7|2325.7|2325.4|2326.1|2325.8|2324.4|2324.1|256
1635774600000|2021-11-01 13:50:00|2325.8|2325.5|2326.2|2325.9|2326.3|2326|2325.4|2325.1|208
1635774610000|2021-11-01 13:50:10|2326.1|2325.8|2326|2325.7|2326.4|2326.1|2325.7|2325.4|101
1635774620000|2021-11-01 13:50:20|2326.1|2325.8|2325.7|2325.4|2326.1|2325.8|2324.8|2324.5|241
1635774630000|2021-11-01 13:50:30|2325.8|2325.5|2325.9|2325.6|2326.1|2325.8|2325.4|2325.1|106
1635774640000|2021-11-01 13:50:40|2326.1|2325.8|2325.4|2325.1|2326.4|2326.1|2325.4|2325.1|135
1635774650000|2021-11-01 13:50:50|2325.3|2325|2325|2324.7|2325.4|2325.1|2324.9|2324.6|118
1635774660000|2021-11-01 13:51:00|2324.8|2324.5|2325.4|2325.1|2325.7|2325.4|2324.6|2324.3|141
1635774670000|2021-11-01 13:51:10|2325.6|2325.3|2326.2|2325.9|2326.6|2326.3|2325.6|2325.3|122
1635774680000|2021-11-01 13:51:20|2326.3|2326|2326|2325.7|2326.4|2326.1|2325.6|2325.3|87
1635774690000|2021-11-01 13:51:30|2325.9|2325.6|2326.2|2325.9|2326.6|2326.3|2325.8|2325.5|84
1635774700000|2021-11-01 13:51:40|2326.3|2326|2325.9|2325.6|2326.5|2326.2|2325.7|2325.4|162
1635774710000|2021-11-01 13:51:50|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.4|2325.1|78
1635774720000|2021-11-01 13:52:00|2325.6|2325.3|2325.7|2325.4|2326.1|2325.8|2325.3|2325|204
1635774730000|2021-11-01 13:52:10|2325.8|2325.5|2325.6|2325.3|2326|2325.7|2325.4|2325.1|72
1635774740000|2021-11-01 13:52:20|2325.5|2325.2|2325.6|2325.3|2326.2|2325.9|2325.4|2325.1|106
1635774750000|2021-11-01 13:52:30|2325.7|2325.4|2326|2325.7|2326.2|2325.9|2325.6|2325.3|150
1635774760000|2021-11-01 13:52:40|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2325.7|2325.4|129
1635774770000|2021-11-01 13:52:50|2326.2|2325.9|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|90
1635774780000|2021-11-01 13:53:00|2326.1|2325.8|2326.8|2326.5|2327.3|2327|2326.1|2325.8|177
1635774790000|2021-11-01 13:53:10|2326.9|2326.6|2327.8|2327.5|2327.8|2327.5|2326.8|2326.5|91
1635774800000|2021-11-01 13:53:20|2327.7|2327.4|2327.5|2327.2|2328.1|2327.8|2327.2|2326.9|200
1635774810000|2021-11-01 13:53:30|2327.6|2327.3|2327|2326.7|2327.6|2327.3|2327|2326.7|83
1635774820000|2021-11-01 13:53:40|2327.1|2326.8|2327.5|2327.2|2327.8|2327.5|2327|2326.7|82
1635774830000|2021-11-01 13:53:50|2327.8|2327.5|2327.7|2327.4|2327.9|2327.6|2327.7|2327.4|103
1635774840000|2021-11-01 13:54:00|2327.9|2327.6|2327.9|2327.6|2328.5|2328.2|2327.7|2327.4|226
1635774850000|2021-11-01 13:54:10|2327.8|2327.5|2326.9|2326.6|2327.8|2327.5|2326.7|2326.4|115
1635774860000|2021-11-01 13:54:20|2326.8|2326.5|2325.4|2325.1|2327|2326.7|2325.4|2325.1|150
1635774870000|2021-11-01 13:54:30|2325.5|2325.2|2325.5|2325.2|2325.8|2325.5|2325.1|2324.8|85
1635774880000|2021-11-01 13:54:40|2325.4|2325.1|2325.1|2324.8|2325.5|2325.2|2325|2324.7|76
1635774890000|2021-11-01 13:54:50|2325.2|2324.9|2324.6|2324.3|2325.3|2325|2324.5|2324.2|95
1635774900000|2021-11-01 13:55:00|2324.7|2324.4|2326.7|2326.4|2326.7|2326.4|2324.6|2324.3|171
1635774910000|2021-11-01 13:55:10|2326.6|2326.3|2326.3|2326|2326.6|2326.3|2326.2|2325.9|107
1635774920000|2021-11-01 13:55:20|2326.1|2325.8|2325.8|2325.5|2326.3|2326|2325.7|2325.4|84
1635774930000|2021-11-01 13:55:30|2325.9|2325.6|2325.1|2324.8|2326|2325.7|2325|2324.7|85
1635774940000|2021-11-01 13:55:40|2325|2324.7|2325.4|2325.1|2325.5|2325.2|2325|2324.7|84
1635774950000|2021-11-01 13:55:50|2325.3|2325|2325.4|2325.1|2325.6|2325.3|2325.2|2324.9|46
1635774960000|2021-11-01 13:56:00|2325.6|2325.3|2324.8|2324.5|2325.6|2325.3|2324.5|2324.2|224
1635774970000|2021-11-01 13:56:10|2324.9|2324.6|2325.4|2325.1|2325.6|2325.3|2324.8|2324.5|116
1635774980000|2021-11-01 13:56:20|2325.3|2325|2325.4|2325.1|2325.7|2325.4|2325.1|2324.8|131
1635774990000|2021-11-01 13:56:30|2325.5|2325.2|2325.7|2325.4|2325.8|2325.5|2325|2324.7|94
1635775000000|2021-11-01 13:56:40|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325|2324.7|171
1635775010000|2021-11-01 13:56:50|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.3|2325|65
1635775020000|2021-11-01 13:57:00|2325.6|2325.3|2326.1|2325.8|2326.3|2326|2325.5|2325.2|102
1635775030000|2021-11-01 13:57:10|2326.2|2325.9|2326.4|2326.1|2326.9|2326.6|2326.2|2325.9|198
1635775040000|2021-11-01 13:57:20|2326.5|2326.2|2327.7|2327.4|2327.7|2327.4|2326.5|2326.2|111
1635775050000|2021-11-01 13:57:30|2327.8|2327.5|2328|2327.7|2328.1|2327.8|2327.6|2327.3|148
1635775060000|2021-11-01 13:57:40|2327.8|2327.5|2327.7|2327.4|2328.1|2327.8|2327.5|2327.2|106
1635775070000|2021-11-01 13:57:50|2327.8|2327.5|2327.3|2327|2327.9|2327.6|2327.3|2327|47
1635775080000|2021-11-01 13:58:00|2327|2326.7|2327.7|2327.4|2327.8|2327.5|2326.5|2326.2|138
1635775090000|2021-11-01 13:58:10|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.4|2327.1|62
1635775100000|2021-11-01 13:58:20|2327.7|2327.4|2328.5|2328.2|2328.5|2328.2|2327.7|2327.4|74
1635775110000|2021-11-01 13:58:30|2328.4|2328.1|2327.7|2327.4|2328.4|2328.1|2327.7|2327.4|45
1635775120000|2021-11-01 13:58:40|2327.5|2327.2|2327.6|2327.3|2327.7|2327.4|2327.1|2326.8|82
1635775130000|2021-11-01 13:58:50|2327.5|2327.2|2326.1|2325.8|2327.5|2327.2|2325.9|2325.6|109
1635775140000|2021-11-01 13:59:00|2326|2325.7|2325.6|2325.3|2326.1|2325.8|2325.4|2325.1|74
1635775150000|2021-11-01 13:59:10|2325.7|2325.4|2326.1|2325.8|2326.1|2325.8|2325.6|2325.3|68
1635775160000|2021-11-01 13:59:20|2326|2325.7|2325.6|2325.3|2326.3|2326|2325.6|2325.3|63
1635775170000|2021-11-01 13:59:30|2325.7|2325.4|2326|2325.7|2326|2325.7|2325.5|2325.2|70
1635775180000|2021-11-01 13:59:40|2326.4|2326.1|2326.6|2326.3|2326.9|2326.6|2326.4|2326.1|126
1635775190000|2021-11-01 13:59:50|2326.7|2326.4|2325.7|2325.4|2327|2326.7|2325.7|2325.4|39
1635775200000|2021-11-01 14:00:00|2325.9|2325.6|2325.2|2324.9|2326.3|2326|2325.2|2324.9|125
1635775210000|2021-11-01 14:00:10|2325.4|2325.1|2325.3|2325|2325.5|2325.2|2325|2324.7|98
1635775220000|2021-11-01 14:00:20|2325.2|2324.9|2325.1|2324.8|2325.3|2325|2324.6|2324.3|116
1635775230000|2021-11-01 14:00:30|2325|2324.7|2324.2|2323.9|2325.1|2324.8|2323.2|2322.9|183
1635775240000|2021-11-01 14:00:40|2324|2323.7|2323.7|2323.4|2324.2|2323.9|2323.2|2322.9|152
1635775250000|2021-11-01 14:00:50|2323.6|2323.3|2323.6|2323.3|2324|2323.7|2323.2|2322.9|113
1635775260000|2021-11-01 14:01:00|2323.5|2323.2|2323.3|2323|2323.8|2323.5|2323.2|2322.9|125
1635775270000|2021-11-01 14:01:10|2323.6|2323.3|2323.2|2322.9|2323.6|2323.3|2322.7|2322.4|132
1635775280000|2021-11-01 14:01:20|2323.1|2322.8|2322.3|2322|2323.2|2322.9|2322.3|2322|112
1635775290000|2021-11-01 14:01:30|2322|2321.7|2321.1|2320.8|2322.1|2321.8|2321|2320.7|208
1635775300000|2021-11-01 14:01:40|2321|2320.7|2320.3|2320|2321.2|2320.9|2320.3|2320|204
1635775310000|2021-11-01 14:01:50|2320.2|2319.9|2318.9|2318.6|2320.2|2319.9|2318.9|2318.6|398
1635775320000|2021-11-01 14:02:00|2318.8|2318.5|2319.3|2319|2319.6|2319.3|2318.4|2318.1|294
1635775330000|2021-11-01 14:02:10|2319.7|2319.4|2320.7|2320.4|2320.7|2320.4|2319.6|2319.3|227
1635775340000|2021-11-01 14:02:20|2320.9|2320.6|2319.8|2319.5|2320.9|2320.6|2319.8|2319.5|140
1635775350000|2021-11-01 14:02:30|2319.9|2319.6|2319.9|2319.6|2320.2|2319.9|2319.2|2318.9|161
1635775360000|2021-11-01 14:02:40|2319.5|2319.2|2319|2318.7|2319.9|2319.6|2318.9|2318.6|323
1635775370000|2021-11-01 14:02:50|2319.4|2319.1|2319.6|2319.3|2319.7|2319.4|2319.2|2318.9|124
1635775380000|2021-11-01 14:03:00|2319.5|2319.2|2319.7|2319.4|2319.7|2319.4|2319|2318.7|218
1635775390000|2021-11-01 14:03:10|2319.6|2319.3|2320.1|2319.8|2320.3|2320|2319.6|2319.3|247
1635775400000|2021-11-01 14:03:20|2320|2319.7|2319.5|2319.2|2320|2319.7|2318.7|2318.4|134
1635775410000|2021-11-01 14:03:30|2319.3|2319|2319|2318.7|2319.7|2319.4|2318.9|2318.6|91
1635775420000|2021-11-01 14:03:40|2319.1|2318.8|2319|2318.7|2319.3|2319|2318.4|2318.1|153
1635775430000|2021-11-01 14:03:50|2319.1|2318.8|2319.6|2319.3|2319.6|2319.3|2318.9|2318.6|89
1635775440000|2021-11-01 14:04:00|2319.8|2319.5|2318.7|2318.4|2320.9|2320.6|2318.4|2318.1|685
1635775450000|2021-11-01 14:04:10|2318.5|2318.2|2318|2317.7|2318.5|2318.2|2316.8|2316.5|466
1635775460000|2021-11-01 14:04:20|2318.1|2317.8|2318.7|2318.4|2318.8|2318.5|2317.9|2317.6|225
1635775470000|2021-11-01 14:04:30|2318.9|2318.6|2318.6|2318.3|2319|2318.7|2318.3|2318|89
1635775480000|2021-11-01 14:04:40|2318.7|2318.4|2318.3|2318|2318.9|2318.6|2317.9|2317.6|117
1635775490000|2021-11-01 14:04:50|2318.5|2318.2|2318.6|2318.3|2318.8|2318.5|2318.1|2317.8|73
1635775500000|2021-11-01 14:05:00|2318.8|2318.5|2320.5|2320.2|2320.8|2320.5|2318.6|2318.3|239
1635775510000|2021-11-01 14:05:10|2320.7|2320.4|2320.8|2320.5|2321.6|2321.3|2320.7|2320.4|179
1635775520000|2021-11-01 14:05:20|2320.9|2320.6|2321.6|2321.3|2321.8|2321.5|2320.6|2320.3|73
1635775530000|2021-11-01 14:05:30|2321.8|2321.5|2321.1|2320.8|2322|2321.7|2321|2320.7|100
1635775540000|2021-11-01 14:05:40|2321|2320.7|2321.7|2321.4|2321.8|2321.5|2320.8|2320.5|97
1635775550000|2021-11-01 14:05:50|2321.8|2321.5|2322.5|2322.2|2322.8|2322.5|2321.8|2321.5|154
1635775560000|2021-11-01 14:06:00|2322.4|2322.1|2323.6|2323.3|2323.8|2323.5|2322.4|2322.1|192
1635775570000|2021-11-01 14:06:10|2323.7|2323.4|2323.8|2323.5|2323.8|2323.5|2323.3|2323|132
1635775580000|2021-11-01 14:06:20|2323.7|2323.4|2323.8|2323.5|2324.2|2323.9|2323.6|2323.3|202
1635775590000|2021-11-01 14:06:30|2324|2323.7|2324.2|2323.9|2324.4|2324.1|2323.9|2323.6|87
1635775600000|2021-11-01 14:06:40|2324.3|2324|2324.6|2324.3|2324.6|2324.3|2323.8|2323.5|98
1635775610000|2021-11-01 14:06:50|2324.5|2324.2|2324.4|2324.1|2324.8|2324.5|2324.1|2323.8|71
1635775620000|2021-11-01 14:07:00|2324.6|2324.3|2324.8|2324.5|2325|2324.7|2324.5|2324.2|97
1635775630000|2021-11-01 14:07:10|2324.7|2324.4|2324.6|2324.3|2324.9|2324.6|2324.5|2324.2|76
1635775640000|2021-11-01 14:07:20|2324.5|2324.2|2325|2324.7|2325|2324.7|2324.4|2324.1|91
1635775650000|2021-11-01 14:07:30|2325.1|2324.8|2324.7|2324.4|2325.2|2324.9|2324.6|2324.3|73
1635775660000|2021-11-01 14:07:40|2324.6|2324.3|2325.1|2324.8|2325.2|2324.9|2324.4|2324.1|58
1635775670000|2021-11-01 14:07:50|2325|2324.7|2325.1|2324.8|2325.2|2324.9|2324.8|2324.5|59
1635775680000|2021-11-01 14:08:00|2325|2324.7|2325.4|2325.1|2325.4|2325.1|2325|2324.7|76
1635775690000|2021-11-01 14:08:10|2325.5|2325.2|2326.1|2325.8|2326.2|2325.9|2325.4|2325.1|124
1635775700000|2021-11-01 14:08:20|2326.2|2325.9|2326.2|2325.9|2326.4|2326.1|2326|2325.7|143
1635775710000|2021-11-01 14:08:30|2326.3|2326|2326.2|2325.9|2326.4|2326.1|2325.9|2325.6|49
1635775720000|2021-11-01 14:08:40|2326.3|2326|2326.8|2326.5|2326.9|2326.6|2326.3|2326|104
1635775730000|2021-11-01 14:08:50|2326.7|2326.4|2327.2|2326.9|2327.2|2326.9|2326.7|2326.4|257
1635775740000|2021-11-01 14:09:00|2327.3|2327|2327.5|2327.2|2327.6|2327.3|2327.3|2327|101
1635775750000|2021-11-01 14:09:10|2327.6|2327.3|2327.9|2327.6|2327.9|2327.6|2327.5|2327.2|166
1635775760000|2021-11-01 14:09:20|2328|2327.7|2328.3|2328|2328.4|2328.1|2327.8|2327.5|157
1635775770000|2021-11-01 14:09:30|2328.4|2328.1|2328.4|2328.1|2328.8|2328.5|2328.3|2328|199
1635775780000|2021-11-01 14:09:40|2328.5|2328.2|2329|2328.7|2329|2328.7|2328.5|2328.2|112
1635775790000|2021-11-01 14:09:50|2328.9|2328.6|2329|2328.7|2329.1|2328.8|2328.7|2328.4|75
1635775800000|2021-11-01 14:10:00|2329.1|2328.8|2329.3|2329|2329.6|2329.3|2328.9|2328.6|153
1635775810000|2021-11-01 14:10:10|2329.4|2329.1|2328.5|2328.2|2329.4|2329.1|2328.3|2328|124
1635775820000|2021-11-01 14:10:20|2328.4|2328.1|2328.7|2328.4|2328.8|2328.5|2328.3|2328|86
1635775830000|2021-11-01 14:10:30|2328.9|2328.6|2329.5|2329.2|2329.6|2329.3|2328.9|2328.6|59
1635775840000|2021-11-01 14:10:40|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.3|2329|143
1635775850000|2021-11-01 14:10:50|2329.5|2329.2|2329.5|2329.2|2329.7|2329.4|2329.2|2328.9|62
1635775860000|2021-11-01 14:11:00|2329.3|2329|2329|2328.7|2329.5|2329.2|2328.9|2328.6|66
1635775870000|2021-11-01 14:11:10|2329.1|2328.8|2329.2|2328.9|2329.3|2329|2328.6|2328.3|67
1635775880000|2021-11-01 14:11:20|2329.3|2329|2329.8|2329.5|2329.9|2329.6|2329.3|2329|88
1635775890000|2021-11-01 14:11:30|2329.9|2329.6|2329.7|2329.4|2330.2|2329.9|2329.7|2329.4|106
1635775900000|2021-11-01 14:11:40|2329.8|2329.5|2329.5|2329.2|2330|2329.7|2329.2|2328.9|86
1635775910000|2021-11-01 14:11:50|2329.6|2329.3|2330.2|2329.9|2330.3|2330|2329.5|2329.2|87
1635775920000|2021-11-01 14:12:00|2330.4|2330.1|2330.3|2330|2330.7|2330.4|2330.1|2329.8|268
1635775930000|2021-11-01 14:12:10|2330.2|2329.9|2330.4|2330.1|2330.4|2330.1|2330|2329.7|53
1635775940000|2021-11-01 14:12:20|2330.3|2330|2329.4|2329.1|2330.4|2330.1|2329.4|2329.1|124
1635775950000|2021-11-01 14:12:30|2329.3|2329|2329.3|2329|2329.3|2329|2328.7|2328.4|218
1635775960000|2021-11-01 14:12:40|2329.2|2328.9|2329.5|2329.2|2329.6|2329.3|2329|2328.7|45
1635775970000|2021-11-01 14:12:50|2329.6|2329.3|2329.3|2329|2329.7|2329.4|2329.3|2329|60
1635775980000|2021-11-01 14:13:00|2329.5|2329.2|2329.5|2329.2|2329.7|2329.4|2329.3|2329|43
1635775990000|2021-11-01 14:13:10|2329.4|2329.1|2329.2|2328.9|2329.8|2329.5|2329.2|2328.9|69
1635776000000|2021-11-01 14:13:20|2329.3|2329|2329|2328.7|2329.3|2329|2328.9|2328.6|64
1635776010000|2021-11-01 14:13:30|2329.1|2328.8|2329.3|2329|2329.5|2329.2|2328.6|2328.3|52
1635776020000|2021-11-01 14:13:40|2329.2|2328.9|2329.5|2329.2|2329.5|2329.2|2328.9|2328.6|42
1635776030000|2021-11-01 14:13:50|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2328.9|2328.6|66
1635776040000|2021-11-01 14:14:00|2329.1|2328.8|2329.7|2329.4|2329.7|2329.4|2329.1|2328.8|56
1635776050000|2021-11-01 14:14:10|2329.6|2329.3|2329.9|2329.6|2330.1|2329.8|2329.4|2329.1|57
1635776060000|2021-11-01 14:14:20|2329.7|2329.4|2329.3|2329|2329.7|2329.4|2329.2|2328.9|92
1635776070000|2021-11-01 14:14:30|2329.2|2328.9|2329.9|2329.6|2329.9|2329.6|2329.1|2328.8|47
1635776080000|2021-11-01 14:14:40|2329.8|2329.5|2330.4|2330.1|2330.5|2330.2|2329.8|2329.5|56
1635776090000|2021-11-01 14:14:50|2330.5|2330.2|2330.5|2330.2|2330.6|2330.3|2330.4|2330.1|40
1635776100000|2021-11-01 14:15:00|2330.6|2330.3|2330.7|2330.4|2330.9|2330.6|2330.4|2330.1|124
1635776110000|2021-11-01 14:15:10|2330.8|2330.5|2331|2330.7|2331|2330.7|2330.6|2330.3|82
1635776120000|2021-11-01 14:15:20|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2330.6|2330.3|105
1635776130000|2021-11-01 14:15:30|2331.2|2330.9|2331.3|2331|2331.4|2331.1|2331.1|2330.8|65
1635776140000|2021-11-01 14:15:40|2331.2|2330.9|2331.4|2331.1|2331.5|2331.2|2331.2|2330.9|49
1635776150000|2021-11-01 14:15:50|2331.3|2331|2331.2|2330.9|2331.5|2331.2|2331.1|2330.8|79
1635776160000|2021-11-01 14:16:00|2331.3|2331|2331.6|2331.3|2331.6|2331.3|2331.3|2331|63
1635776170000|2021-11-01 14:16:10|2331.5|2331.2|2331|2330.7|2331.5|2331.2|2330.9|2330.6|86
1635776180000|2021-11-01 14:16:20|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2330.8|2330.5|56
1635776190000|2021-11-01 14:16:30|2331.3|2331|2332.1|2331.8|2332.1|2331.8|2331.3|2331|240
1635776200000|2021-11-01 14:16:40|2332|2331.7|2332.2|2331.9|2332.3|2332|2332|2331.7|67
1635776210000|2021-11-01 14:16:50|2332.1|2331.8|2332.5|2332.2|2332.5|2332.2|2332|2331.7|71
1635776220000|2021-11-01 14:17:00|2332.6|2332.3|2332.6|2332.3|2332.7|2332.4|2332.4|2332.1|77
1635776230000|2021-11-01 14:17:10|2332.5|2332.2|2332.6|2332.3|2332.7|2332.4|2332.4|2332.1|77
1635776240000|2021-11-01 14:17:20|2332.7|2332.4|2332.6|2332.3|2332.8|2332.5|2332.5|2332.2|76
1635776250000|2021-11-01 14:17:30|2332.7|2332.4|2332.9|2332.6|2333|2332.7|2332.7|2332.4|146
1635776260000|2021-11-01 14:17:40|2332.8|2332.5|2332.9|2332.6|2332.9|2332.6|2332.6|2332.3|117
1635776270000|2021-11-01 14:17:50|2332.8|2332.5|2332.6|2332.3|2332.9|2332.6|2332.6|2332.3|142
1635776280000|2021-11-01 14:18:00|2332.4|2332.1|2332.8|2332.5|2332.9|2332.6|2332.4|2332.1|155
1635776290000|2021-11-01 14:18:10|2332.7|2332.4|2332.7|2332.4|2332.9|2332.6|2332.4|2332.1|177
1635776300000|2021-11-01 14:18:20|2332.6|2332.3|2333.1|2332.8|2333.1|2332.8|2332.4|2332.1|177
1635776310000|2021-11-01 14:18:30|2333.2|2332.9|2333.5|2333.2|2333.5|2333.2|2333.1|2332.8|127
1635776320000|2021-11-01 14:18:40|2333.6|2333.3|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|101
1635776330000|2021-11-01 14:18:50|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.3|2333|105
1635776340000|2021-11-01 14:19:00|2333.8|2333.5|2334.4|2334.1|2334.4|2334.1|2333.7|2333.4|172
1635776350000|2021-11-01 14:19:10|2334.3|2334|2334.3|2334|2334.6|2334.3|2334.3|2334|142
1635776360000|2021-11-01 14:19:20|2334.4|2334.1|2334.8|2334.5|2334.9|2334.6|2334.3|2334|199
1635776370000|2021-11-01 14:19:30|2334.7|2334.4|2334.5|2334.2|2334.9|2334.6|2334.4|2334.1|88
1635776380000|2021-11-01 14:19:40|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.3|2334|63
1635776390000|2021-11-01 14:19:50|2334.7|2334.4|2334.5|2334.2|2334.8|2334.5|2334.4|2334.1|55
1635776400000|2021-11-01 14:20:00|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.6|2334.3|94
1635776410000|2021-11-01 14:20:10|2335|2334.7|2335|2334.7|2335.4|2335.1|2335|2334.7|232
1635776420000|2021-11-01 14:20:20|2334.9|2334.6|2335.3|2335|2335.4|2335.1|2334.8|2334.5|99
1635776430000|2021-11-01 14:20:30|2335.2|2334.9|2335|2334.7|2335.4|2335.1|2334.7|2334.4|335
1635776440000|2021-11-01 14:20:40|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.7|2334.4|136
1635776450000|2021-11-01 14:20:50|2335|2334.7|2335|2334.7|2335.1|2334.8|2334.9|2334.6|102
1635776460000|2021-11-01 14:21:00|2335.1|2334.8|2335.3|2335|2335.4|2335.1|2334.8|2334.5|80
1635776470000|2021-11-01 14:21:10|2335.4|2335.1|2336|2335.7|2336.1|2335.8|2335.4|2335.1|189
1635776480000|2021-11-01 14:21:20|2336.1|2335.8|2336.4|2336.1|2336.5|2336.2|2336|2335.7|133
1635776490000|2021-11-01 14:21:30|2336.5|2336.2|2336.8|2336.5|2336.9|2336.6|2336.4|2336.1|141
1635776500000|2021-11-01 14:21:40|2336.7|2336.4|2336.9|2336.6|2336.9|2336.6|2336.7|2336.4|55
1635776510000|2021-11-01 14:21:50|2337.1|2336.8|2336.5|2336.2|2337.1|2336.8|2336.3|2336|236
1635776520000|2021-11-01 14:22:00|2336.7|2336.4|2336.4|2336.1|2337.1|2336.8|2336.4|2336.1|174
1635776530000|2021-11-01 14:22:10|2336.3|2336|2336.9|2336.6|2337.1|2336.8|2336.3|2336|173
1635776540000|2021-11-01 14:22:20|2336.8|2336.5|2336.1|2335.8|2336.8|2336.5|2336|2335.7|204
1635776550000|2021-11-01 14:22:30|2336.3|2336|2336.7|2336.4|2336.8|2336.5|2336.2|2335.9|166
1635776560000|2021-11-01 14:22:40|2336.6|2336.3|2336.4|2336.1|2336.7|2336.4|2335.8|2335.5|134
1635776570000|2021-11-01 14:22:50|2336.2|2335.9|2336.4|2336.1|2336.6|2336.3|2336|2335.7|120
1635776580000|2021-11-01 14:23:00|2336.5|2336.2|2336.4|2336.1|2336.8|2336.5|2336.2|2335.9|51
1635776590000|2021-11-01 14:23:10|2336.6|2336.3|2336.8|2336.5|2337|2336.7|2336.5|2336.2|93
1635776600000|2021-11-01 14:23:20|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2335.9|2335.6|151
1635776610000|2021-11-01 14:23:30|2336.7|2336.4|2336.6|2336.3|2336.9|2336.6|2336.6|2336.3|60
1635776620000|2021-11-01 14:23:40|2336.7|2336.4|2335.9|2335.6|2336.7|2336.4|2335.7|2335.4|89
1635776630000|2021-11-01 14:23:50|2336|2335.7|2336.4|2336.1|2336.5|2336.2|2335.8|2335.5|94
1635776640000|2021-11-01 14:24:00|2336.6|2336.3|2335|2334.7|2336.6|2336.3|2334.7|2334.4|233
1635776650000|2021-11-01 14:24:10|2335.2|2334.9|2334.7|2334.4|2335.4|2335.1|2334.7|2334.4|149
1635776660000|2021-11-01 14:24:20|2334.6|2334.3|2332.4|2332.1|2334.6|2334.3|2332.4|2332.1|286
1635776670000|2021-11-01 14:24:30|2332.5|2332.2|2332.6|2332.3|2333|2332.7|2332.4|2332.1|129
1635776680000|2021-11-01 14:24:40|2332.8|2332.5|2332.7|2332.4|2333.3|2333|2332.5|2332.2|140
1635776690000|2021-11-01 14:24:50|2332.6|2332.3|2332.2|2331.9|2332.6|2332.3|2331.6|2331.3|197
1635776700000|2021-11-01 14:25:00|2332.1|2331.8|2333.7|2333.4|2333.7|2333.4|2332.1|2331.8|123
1635776710000|2021-11-01 14:25:10|2334|2333.7|2335.5|2335.2|2335.7|2335.4|2334|2333.7|279
1635776720000|2021-11-01 14:25:20|2335.6|2335.3|2336.7|2336.4|2336.8|2336.5|2335.4|2335.1|179
1635776730000|2021-11-01 14:25:30|2336.8|2336.5|2337|2336.7|2337.2|2336.9|2336.3|2336|114
1635776740000|2021-11-01 14:25:40|2336.8|2336.5|2337|2336.7|2337.1|2336.8|2336.4|2336.1|48
1635776750000|2021-11-01 14:25:50|2337.1|2336.8|2336.9|2336.6|2337.3|2337|2336.9|2336.6|93
1635776760000|2021-11-01 14:26:00|2337|2336.7|2336.7|2336.4|2337.2|2336.9|2336.7|2336.4|146
1635776770000|2021-11-01 14:26:10|2336.5|2336.2|2337|2336.7|2337|2336.7|2336.3|2336|78
1635776780000|2021-11-01 14:26:20|2337.1|2336.8|2337.7|2337.4|2337.9|2337.6|2336.9|2336.6|127
1635776790000|2021-11-01 14:26:30|2337.8|2337.5|2337.4|2337.1|2338.1|2337.8|2337.4|2337.1|113
1635776800000|2021-11-01 14:26:40|2337.5|2337.2|2338|2337.7|2338|2337.7|2337.5|2337.2|51
1635776810000|2021-11-01 14:26:50|2337.9|2337.6|2338.2|2337.9|2338.2|2337.9|2337.9|2337.6|62
1635776820000|2021-11-01 14:27:00|2338.3|2338|2338.5|2338.2|2338.5|2338.2|2338|2337.7|114
1635776830000|2021-11-01 14:27:10|2338.4|2338.1|2338.7|2338.4|2338.7|2338.4|2338.3|2338|81
1635776840000|2021-11-01 14:27:20|2338.6|2338.3|2337.9|2337.6|2338.8|2338.5|2337.6|2337.3|132
1635776850000|2021-11-01 14:27:30|2337.8|2337.5|2338.5|2338.2|2338.6|2338.3|2337.8|2337.5|49
1635776860000|2021-11-01 14:27:40|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.1|2337.8|59
1635776870000|2021-11-01 14:27:50|2338.4|2338.1|2338.6|2338.3|2338.7|2338.4|2338.3|2338|55
1635776880000|2021-11-01 14:28:00|2338.7|2338.4|2338.2|2337.9|2338.9|2338.6|2338.1|2337.8|109
1635776890000|2021-11-01 14:28:10|2338.1|2337.8|2338.7|2338.4|2338.8|2338.5|2338.1|2337.8|171
1635776900000|2021-11-01 14:28:20|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|65
1635776910000|2021-11-01 14:28:30|2339|2338.7|2338.9|2338.6|2339.1|2338.8|2338.7|2338.4|77
1635776920000|2021-11-01 14:28:40|2339|2338.7|2338.8|2338.5|2339.1|2338.8|2338.8|2338.5|44
1635776930000|2021-11-01 14:28:50|2338.9|2338.6|2339.3|2339|2339.4|2339.1|2338.9|2338.6|110
1635776940000|2021-11-01 14:29:00|2339.4|2339.1|2339.5|2339.2|2339.6|2339.3|2339.1|2338.8|103
1635776950000|2021-11-01 14:29:10|2339.4|2339.1|2339.8|2339.5|2339.9|2339.6|2339.4|2339.1|79
1635776960000|2021-11-01 14:29:20|2339.9|2339.6|2339.1|2338.8|2339.9|2339.6|2339|2338.7|108
1635776970000|2021-11-01 14:29:30|2339.2|2338.9|2338.4|2338.1|2339.2|2338.9|2337.9|2337.6|208
1635776980000|2021-11-01 14:29:40|2338.3|2338|2338.5|2338.2|2338.7|2338.4|2338.1|2337.8|54
1635776990000|2021-11-01 14:29:50|2338.4|2338.1|2338.2|2337.9|2338.7|2338.4|2338.1|2337.8|76
1635777000000|2021-11-01 14:30:00|2338.3|2338|2339.4|2339.1|2339.4|2339.1|2338.3|2338|125
1635777010000|2021-11-01 14:30:10|2339.5|2339.2|2339.3|2339|2339.6|2339.3|2339.1|2338.8|155
1635777020000|2021-11-01 14:30:20|2339.2|2338.9|2339.7|2339.4|2339.8|2339.5|2338.8|2338.5|93
1635777030000|2021-11-01 14:30:30|2339.9|2339.6|2338.3|2338|2339.9|2339.6|2338.3|2338|132
1635777040000|2021-11-01 14:30:40|2338.4|2338.1|2338.8|2338.5|2338.9|2338.6|2338.4|2338.1|87
1635777050000|2021-11-01 14:30:50|2338.7|2338.4|2337.9|2337.6|2338.8|2338.5|2337.8|2337.5|87
1635777060000|2021-11-01 14:31:00|2338|2337.7|2338.3|2338|2338.4|2338.1|2337.9|2337.6|103
1635777070000|2021-11-01 14:31:10|2338.5|2338.2|2339.3|2339|2339.4|2339.1|2338.3|2338|185
1635777080000|2021-11-01 14:31:20|2339.1|2338.8|2338.8|2338.5|2339.4|2339.1|2338.4|2338.1|138
1635777090000|2021-11-01 14:31:30|2338.7|2338.4|2338.3|2338|2338.7|2338.4|2338.1|2337.8|203
1635777100000|2021-11-01 14:31:40|2338.4|2338.1|2338.3|2338|2338.6|2338.3|2338.3|2338|73
1635777110000|2021-11-01 14:31:50|2338.1|2337.8|2338.7|2338.4|2338.9|2338.6|2338.1|2337.8|48
1635777120000|2021-11-01 14:32:00|2338.8|2338.5|2338.5|2338.2|2338.8|2338.5|2338.2|2337.9|90
1635777130000|2021-11-01 14:32:10|2338.3|2338|2337.6|2337.3|2338.3|2338|2337.6|2337.3|96
1635777140000|2021-11-01 14:32:20|2337.4|2337.1|2337.4|2337.1|2337.5|2337.2|2337|2336.7|136
1635777150000|2021-11-01 14:32:30|2337.5|2337.2|2337.8|2337.5|2338.1|2337.8|2337.5|2337.2|51
1635777160000|2021-11-01 14:32:40|2337.9|2337.6|2337.1|2336.8|2337.9|2337.6|2336.8|2336.5|213
1635777170000|2021-11-01 14:32:50|2337.2|2336.9|2338.1|2337.8|2338.1|2337.8|2337.2|2336.9|262
1635777180000|2021-11-01 14:33:00|2338|2337.7|2338.9|2338.6|2338.9|2338.6|2338|2337.7|107
1635777190000|2021-11-01 14:33:10|2338.8|2338.5|2337.8|2337.5|2338.8|2338.5|2337.8|2337.5|88
1635777200000|2021-11-01 14:33:20|2337.7|2337.4|2337.8|2337.5|2338.1|2337.8|2337.6|2337.3|48
1635777210000|2021-11-01 14:33:30|2337.7|2337.4|2337.9|2337.6|2338.1|2337.8|2337.7|2337.4|56
1635777220000|2021-11-01 14:33:40|2338|2337.7|2338.8|2338.5|2338.9|2338.6|2338|2337.7|76
1635777230000|2021-11-01 14:33:50|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.6|2338.3|72
1635777240000|2021-11-01 14:34:00|2338.7|2338.4|2338.4|2338.1|2338.9|2338.6|2338.4|2338.1|117
1635777250000|2021-11-01 14:34:10|2338.6|2338.3|2339|2338.7|2339|2338.7|2338.6|2338.3|113
1635777260000|2021-11-01 14:34:20|2338.9|2338.6|2339|2338.7|2339.1|2338.8|2338.9|2338.6|35
1635777270000|2021-11-01 14:34:30|2338.9|2338.6|2338.8|2338.5|2339.4|2339.1|2338.7|2338.4|122
1635777280000|2021-11-01 14:34:40|2338.7|2338.4|2339.4|2339.1|2339.4|2339.1|2338.7|2338.4|70
1635777290000|2021-11-01 14:34:50|2339.5|2339.2|2339.7|2339.4|2339.9|2339.6|2339.4|2339.1|91
1635777300000|2021-11-01 14:35:00|2339.6|2339.3|2339.8|2339.5|2339.9|2339.6|2339.3|2339|82
1635777310000|2021-11-01 14:35:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|185
1635777320000|2021-11-01 14:35:20|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.7|2339.4|113
1635777330000|2021-11-01 14:35:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|94
1635777340000|2021-11-01 14:35:40|||||||||60
1635777350000|2021-11-01 14:35:50|2339.8|2339.5|2339.6|2339.3|2339.8|2339.5|2339.4|2339.1|204
1635777360000|2021-11-01 14:36:00|2339.5|2339.2|2339.5|2339.2|2339.9|2339.6|2339.4|2339.1|147
1635777370000|2021-11-01 14:36:10|2339.4|2339.1|2339.8|2339.5|2339.9|2339.6|2339.4|2339.1|115
1635777380000|2021-11-01 14:36:20|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.6|2339.3|105
1635777390000|2021-11-01 14:36:30|2339.9|2339.6|2339.6|2339.3|2339.9|2339.6|2339.5|2339.2|56
1635777400000|2021-11-01 14:36:40|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.6|2339.3|128
1635777410000|2021-11-01 14:36:50|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.5|2339.2|156
1635777420000|2021-11-01 14:37:00|2339.7|2339.4|2339.7|2339.4|2339.8|2339.5|2339.4|2339.1|144
1635777430000|2021-11-01 14:37:10|2339.5|2339.2|2339|2338.7|2339.6|2339.3|2338.9|2338.6|159
1635777440000|2021-11-01 14:37:20|2338.9|2338.6|2339.4|2339.1|2339.6|2339.3|2338.7|2338.4|90
1635777450000|2021-11-01 14:37:30|2339.5|2339.2|2338.9|2338.6|2339.5|2339.2|2338.7|2338.4|59
1635777460000|2021-11-01 14:37:40|2339|2338.7|2338.7|2338.4|2339.1|2338.8|2338.7|2338.4|48
1635777470000|2021-11-01 14:37:50|2338.6|2338.3|2339|2338.7|2339.4|2339.1|2338.6|2338.3|68
1635777480000|2021-11-01 14:38:00|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.8|2338.5|56
1635777490000|2021-11-01 14:38:10|2339.1|2338.8|2338.7|2338.4|2339.3|2339|2338.6|2338.3|66
1635777500000|2021-11-01 14:38:20|2338.5|2338.2|2337.5|2337.2|2338.5|2338.2|2337.3|2337|154
1635777510000|2021-11-01 14:38:30|2337.6|2337.3|2337|2336.7|2337.8|2337.5|2336.9|2336.6|126
1635777520000|2021-11-01 14:38:40|2337.1|2336.8|2336.3|2336|2337.1|2336.8|2336.1|2335.8|238
1635777530000|2021-11-01 14:38:50|2336.4|2336.1|2336.8|2336.5|2336.9|2336.6|2335.7|2335.4|264
1635777540000|2021-11-01 14:39:00|2336.9|2336.6|2338.4|2338.1|2338.4|2338.1|2336.9|2336.6|179
1635777550000|2021-11-01 14:39:10|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2337.9|2337.6|57
1635777560000|2021-11-01 14:39:20|2338.3|2338|2338.8|2338.5|2338.9|2338.6|2337.9|2337.6|57
1635777570000|2021-11-01 14:39:30|2338.7|2338.4|2337.9|2337.6|2338.7|2338.4|2337.5|2337.2|66
1635777580000|2021-11-01 14:39:40|2337.8|2337.5|2338|2337.7|2338.3|2338|2337.5|2337.2|114
1635777590000|2021-11-01 14:39:50|2337.8|2337.5|2337.3|2337|2337.9|2337.6|2337.3|2337|78
1635777600000|2021-11-01 14:40:00|2337.6|2337.3|2338.8|2338.5|2338.8|2338.5|2337.5|2337.2|83
1635777610000|2021-11-01 14:40:10|2338.6|2338.3|2337.9|2337.6|2338.6|2338.3|2337.9|2337.6|43
1635777620000|2021-11-01 14:40:20|2338|2337.7|2338.8|2338.5|2338.8|2338.5|2337.8|2337.5|34
1635777630000|2021-11-01 14:40:30|2338.9|2338.6|2338.9|2338.6|2339.3|2339|2338.8|2338.5|67
1635777640000|2021-11-01 14:40:40|2338.8|2338.5|2338.2|2337.9|2339.1|2338.8|2338|2337.7|276
1635777650000|2021-11-01 14:40:50|2338.3|2338|2338.8|2338.5|2338.9|2338.6|2338.3|2338|84
1635777660000|2021-11-01 14:41:00|2338.7|2338.4|2338.5|2338.2|2338.7|2338.4|2338|2337.7|54
1635777670000|2021-11-01 14:41:10|2338.4|2338.1|2339.1|2338.8|2339.2|2338.9|2338.4|2338.1|39
1635777680000|2021-11-01 14:41:20|2339.2|2338.9|2339.5|2339.2|2339.6|2339.3|2339.1|2338.8|94
1635777690000|2021-11-01 14:41:30|2339.4|2339.1|2339.8|2339.5|2339.8|2339.5|2339.3|2339|85
1635777700000|2021-11-01 14:41:40|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.3|2339|84
1635777710000|2021-11-01 14:41:50|2339.5|2339.2|2339.1|2338.8|2339.5|2339.2|2338.6|2338.3|120
1635777720000|2021-11-01 14:42:00|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338|2337.7|106
1635777730000|2021-11-01 14:42:10|2338.6|2338.3|2338.2|2337.9|2338.8|2338.5|2338.1|2337.8|41
1635777740000|2021-11-01 14:42:20|2338.1|2337.8|2337.7|2337.4|2338.5|2338.2|2337.7|2337.4|56
1635777750000|2021-11-01 14:42:30|2337.8|2337.5|2337.9|2337.6|2338|2337.7|2337.5|2337.2|84
1635777760000|2021-11-01 14:42:40|2338.1|2337.8|2338.1|2337.8|2338.4|2338.1|2338|2337.7|71
1635777770000|2021-11-01 14:42:50|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2337.9|2337.6|58
1635777780000|2021-11-01 14:43:00|2338.1|2337.8|2337.7|2337.4|2338.4|2338.1|2337.7|2337.4|41
1635777790000|2021-11-01 14:43:10|2337.8|2337.5|2337.8|2337.5|2338|2337.7|2337.6|2337.3|81
1635777800000|2021-11-01 14:43:20|2337.7|2337.4|2337.5|2337.2|2337.9|2337.6|2337.4|2337.1|103
1635777810000|2021-11-01 14:43:30|2337.6|2337.3|2337.5|2337.2|2337.9|2337.6|2337.3|2337|219
1635777820000|2021-11-01 14:43:40|2337.3|2337|2337.5|2337.2|2337.8|2337.5|2337.3|2337|130
1635777830000|2021-11-01 14:43:50|2337.4|2337.1|2337.1|2336.8|2338|2337.7|2337.1|2336.8|126
1635777840000|2021-11-01 14:44:00|2337.2|2336.9|2338.2|2337.9|2338.4|2338.1|2337.2|2336.9|93
1635777850000|2021-11-01 14:44:10|2338.1|2337.8|2338.3|2338|2338.3|2338|2337.7|2337.4|66
1635777860000|2021-11-01 14:44:20|2338.4|2338.1|2338.8|2338.5|2338.8|2338.5|2338.2|2337.9|89
1635777870000|2021-11-01 14:44:30|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.4|2338.1|48
1635777880000|2021-11-01 14:44:40|2338.5|2338.2|2338.3|2338|2338.6|2338.3|2337.9|2337.6|17
1635777890000|2021-11-01 14:44:50|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2337.8|2337.5|65
1635777900000|2021-11-01 14:45:00|2338.4|2338.1|2338.5|2338.2|2338.9|2338.6|2338.3|2338|134
1635777910000|2021-11-01 14:45:10|2338.6|2338.3|2338.9|2338.6|2338.9|2338.6|2338.5|2338.2|112
1635777920000|2021-11-01 14:45:20|2339|2338.7|2339.8|2339.5|2339.9|2339.6|2338.9|2338.6|128
1635777930000|2021-11-01 14:45:30|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.7|2339.4|345
1635777940000|2021-11-01 14:45:40|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.4|2339.1|120
1635777950000|2021-11-01 14:45:50|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|381
1635777960000|2021-11-01 14:46:00|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|173
1635777970000|2021-11-01 14:46:10|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.7|2339.4|116
1635777980000|2021-11-01 14:46:20|2339.9|2339.6|2339.6|2339.3|2339.9|2339.6|2339.5|2339.2|108
1635777990000|2021-11-01 14:46:30|2339.5|2339.2|2339.8|2339.5|2339.8|2339.5|2339.5|2339.2|118
1635778000000|2021-11-01 14:46:40|2339.7|2339.4|2339.8|2339.5|2339.9|2339.6|2339.7|2339.4|255
1635778010000|2021-11-01 14:46:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|73
1635778020000|2021-11-01 14:47:00|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|195
1635778030000|2021-11-01 14:47:10|2339.8|2339.5|2339.7|2339.4|2339.9|2339.6|2339.7|2339.4|109
1635778040000|2021-11-01 14:47:20|2339.8|2339.5|2339.5|2339.2|2339.9|2339.6|2339.3|2339|176
1635778050000|2021-11-01 14:47:30|2339.3|2339|2339.2|2338.9|2339.5|2339.2|2338.9|2338.6|198
1635778060000|2021-11-01 14:47:40|2339.3|2339|2339.1|2338.8|2339.3|2339|2338.7|2338.4|145
1635778070000|2021-11-01 14:47:50|2339.2|2338.9|2339.3|2339|2339.4|2339.1|2338.7|2338.4|155
1635778080000|2021-11-01 14:48:00|2339.4|2339.1|2339.4|2339.1|2339.8|2339.5|2339.3|2339|114
1635778090000|2021-11-01 14:48:10|2339.6|2339.3|2340.4|2340.1|2340.4|2340.1|2339.5|2339.2|634
1635778100000|2021-11-01 14:48:20|2340.5|2340.2|2340.6|2340.3|2340.8|2340.5|2340.3|2340|104
1635778110000|2021-11-01 14:48:30|2340.7|2340.4|2340|2339.7|2340.7|2340.4|2339.9|2339.6|287
1635778120000|2021-11-01 14:48:40|2339.9|2339.6|2340|2339.7|2340.2|2339.9|2339.9|2339.6|84
1635778130000|2021-11-01 14:48:50|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2339.9|2339.6|139
1635778140000|2021-11-01 14:49:00|2340.1|2339.8|2340.1|2339.8|2340.7|2340.4|2340.1|2339.8|184
1635778150000|2021-11-01 14:49:10|2340.2|2339.9|2340.3|2340|2340.4|2340.1|2340.2|2339.9|29
1635778160000|2021-11-01 14:49:20|2340.4|2340.1|2340.5|2340.2|2340.8|2340.5|2340.4|2340.1|50
1635778170000|2021-11-01 14:49:30|2340.4|2340.1|2340.2|2339.9|2340.5|2340.2|2340.1|2339.8|64
1635778180000|2021-11-01 14:49:40|2340.3|2340|2340.5|2340.2|2340.5|2340.2|2340.3|2340|60
1635778190000|2021-11-01 14:49:50|2340.6|2340.3|2340.5|2340.2|2340.7|2340.4|2340.3|2340|50
1635778200000|2021-11-01 14:50:00|2340.3|2340|2340.1|2339.8|2340.7|2340.4|2340|2339.7|102
1635778210000|2021-11-01 14:50:10|2340|2339.7|2340.5|2340.2|2340.5|2340.2|2339.5|2339.2|94
1635778220000|2021-11-01 14:50:20|2340.4|2340.1|2340.1|2339.8|2340.4|2340.1|2339.9|2339.6|17
1635778230000|2021-11-01 14:50:30|2340.2|2339.9|2340|2339.7|2340.5|2340.2|2340|2339.7|34
1635778240000|2021-11-01 14:50:40|2340.1|2339.8|2340.4|2340.1|2340.5|2340.2|2340|2339.7|26
1635778250000|2021-11-01 14:50:50|2340.3|2340|2340.1|2339.8|2340.4|2340.1|2340.1|2339.8|28
1635778260000|2021-11-01 14:51:00|2340|2339.7|2339.4|2339.1|2340|2339.7|2339.1|2338.8|185
1635778270000|2021-11-01 14:51:10|2339.3|2339|2339.4|2339.1|2339.6|2339.3|2339.1|2338.8|45
1635778280000|2021-11-01 14:51:20|2339.5|2339.2|2340.2|2339.9|2340.2|2339.9|2339.5|2339.2|49
1635778290000|2021-11-01 14:51:30|2340.3|2340|2340.4|2340.1|2340.6|2340.3|2340.2|2339.9|41
1635778300000|2021-11-01 14:51:40|2340.5|2340.2|2340.7|2340.4|2341|2340.7|2340.4|2340.1|112
1635778310000|2021-11-01 14:51:50|2340.6|2340.3|2341|2340.7|2341.1|2340.8|2340.5|2340.2|51
1635778320000|2021-11-01 14:52:00|2341.1|2340.8|2340.5|2340.2|2341.1|2340.8|2340.5|2340.2|73
1635778330000|2021-11-01 14:52:10|2340.4|2340.1|2341.1|2340.8|2341.2|2340.9|2340.4|2340.1|78
1635778340000|2021-11-01 14:52:20|2340.9|2340.6|2341.5|2341.2|2341.5|2341.2|2340.9|2340.6|165
1635778350000|2021-11-01 14:52:30|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.3|2341|44
1635778360000|2021-11-01 14:52:40|2341.3|2341|2340.8|2340.5|2341.3|2341|2340.7|2340.4|61
1635778370000|2021-11-01 14:52:50|2340.9|2340.6|2340.3|2340|2340.9|2340.6|2340.1|2339.8|55
1635778380000|2021-11-01 14:53:00|2340.4|2340.1|2340.5|2340.2|2340.7|2340.4|2340.2|2339.9|39
1635778390000|2021-11-01 14:53:10|2340.4|2340.1|2341.1|2340.8|2341.2|2340.9|2340.2|2339.9|30
1635778400000|2021-11-01 14:53:20|2340.9|2340.6|2340.2|2339.9|2341|2340.7|2340.2|2339.9|61
1635778410000|2021-11-01 14:53:30|2340.1|2339.8|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|50
1635778420000|2021-11-01 14:53:40|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.7|2339.4|66
1635778430000|2021-11-01 14:53:50|2340|2339.7|2340|2339.7|2340.4|2340.1|2339.9|2339.6|46
1635778440000|2021-11-01 14:54:00|2339.9|2339.6|2340|2339.7|2340.2|2339.9|2339.7|2339.4|42
1635778450000|2021-11-01 14:54:10|2339.9|2339.6|2340.3|2340|2340.5|2340.2|2339.8|2339.5|49
1635778460000|2021-11-01 14:54:20|2340.4|2340.1|2339.5|2339.2|2340.4|2340.1|2339.5|2339.2|48
1635778470000|2021-11-01 14:54:30|2339.4|2339.1|2339.4|2339.1|2339.5|2339.2|2339.1|2338.8|95
1635778480000|2021-11-01 14:54:40|2339.5|2339.2|2339.4|2339.1|2339.9|2339.6|2339.2|2338.9|68
1635778490000|2021-11-01 14:54:50|2339.3|2339|2339.1|2338.8|2339.5|2339.2|2339.1|2338.8|65
1635778500000|2021-11-01 14:55:00|2339|2338.7|2339.4|2339.1|2339.5|2339.2|2338.9|2338.6|92
1635778510000|2021-11-01 14:55:10|2339.6|2339.3|2339.8|2339.5|2340.1|2339.8|2339.6|2339.3|102
1635778520000|2021-11-01 14:55:20|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.6|2339.3|108
1635778530000|2021-11-01 14:55:30|2339.9|2339.6|2340.3|2340|2340.4|2340.1|2339.9|2339.6|97
1635778540000|2021-11-01 14:55:40|2340.2|2339.9|2339.9|2339.6|2340.3|2340|2339.7|2339.4|218
1635778550000|2021-11-01 14:55:50|2340|2339.7|2339.7|2339.4|2340.3|2340|2339.5|2339.2|149
1635778560000|2021-11-01 14:56:00|2339.6|2339.3|2338.7|2338.4|2339.6|2339.3|2338.6|2338.3|167
1635778570000|2021-11-01 14:56:10|2338.6|2338.3|2338.6|2338.3|2338.9|2338.6|2338.5|2338.2|198
1635778580000|2021-11-01 14:56:20|2338.5|2338.2|2338.3|2338|2338.7|2338.4|2338.3|2338|317
1635778590000|2021-11-01 14:56:30|2338.1|2337.8|2337.4|2337.1|2338.2|2337.9|2337.1|2336.8|427
1635778600000|2021-11-01 14:56:40|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|126
1635778610000|2021-11-01 14:56:50|2338|2337.7|2338.9|2338.6|2338.9|2338.6|2338|2337.7|131
1635778620000|2021-11-01 14:57:00|2338.8|2338.5|2338.4|2338.1|2339|2338.7|2338.4|2338.1|224
1635778630000|2021-11-01 14:57:10|2338.3|2338|2338.1|2337.8|2338.4|2338.1|2337.7|2337.4|76
1635778640000|2021-11-01 14:57:20|2338.2|2337.9|2337.3|2337|2338.2|2337.9|2337.3|2337|76
1635778650000|2021-11-01 14:57:30|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2336.5|2336.2|192
1635778660000|2021-11-01 14:57:40|2337.2|2336.9|2337.5|2337.2|2337.8|2337.5|2337.2|2336.9|122
1635778670000|2021-11-01 14:57:50|2337.6|2337.3|2338.1|2337.8|2338.1|2337.8|2337.5|2337.2|42
1635778680000|2021-11-01 14:58:00|2338.2|2337.9|2337.4|2337.1|2338.2|2337.9|2337.2|2336.9|73
1635778690000|2021-11-01 14:58:10|2337.5|2337.2|2338.3|2338|2338.3|2338|2337.4|2337.1|33
1635778700000|2021-11-01 14:58:20|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2338.2|2337.9|68
1635778710000|2021-11-01 14:58:30|2338.6|2338.3|2338.4|2338.1|2338.7|2338.4|2338.3|2338|57
1635778720000|2021-11-01 14:58:40|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.2|2337.9|32
1635778730000|2021-11-01 14:58:50|2338.6|2338.3|2338.5|2338.2|2338.9|2338.6|2338.5|2338.2|117
1635778740000|2021-11-01 14:59:00|2338.6|2338.3|2339.1|2338.8|2339.1|2338.8|2338.6|2338.3|167
1635778750000|2021-11-01 14:59:10|2339.2|2338.9|2338.4|2338.1|2339.2|2338.9|2338.3|2338|45
1635778760000|2021-11-01 14:59:20|2338.5|2338.2|2338.6|2338.3|2338.7|2338.4|2338.3|2338|61
1635778770000|2021-11-01 14:59:30|2338.5|2338.2|2338.9|2338.6|2339.2|2338.9|2338.4|2338.1|79
1635778780000|2021-11-01 14:59:40|2339|2338.7|2338.9|2338.6|2339.3|2339|2338.7|2338.4|48
1635778790000|2021-11-01 14:59:50|2338.8|2338.5|2339.3|2339|2339.3|2339|2338.6|2338.3|27
1635778800000|2021-11-01 15:00:00|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2338.6|2338.3|108
1635778810000|2021-11-01 15:00:10|2339.3|2339|2339.5|2339.2|2339.6|2339.3|2338.6|2338.3|62
1635778820000|2021-11-01 15:00:20|2339.4|2339.1|2340.6|2340.3|2340.6|2340.3|2339.4|2339.1|91
1635778830000|2021-11-01 15:00:30|2340.5|2340.2|2340.5|2340.2|2340.8|2340.5|2340.3|2340|55
1635778840000|2021-11-01 15:00:40|2340.4|2340.1|2340.9|2340.6|2340.9|2340.6|2340.4|2340.1|75
1635778850000|2021-11-01 15:00:50|2341|2340.7|2341.4|2341.1|2341.6|2341.3|2341|2340.7|89
1635778860000|2021-11-01 15:01:00|2341.3|2341|2340.9|2340.6|2341.3|2341|2340.9|2340.6|93
1635778870000|2021-11-01 15:01:10|2340.8|2340.5|2341.3|2341|2341.4|2341.1|2340.8|2340.5|47
1635778880000|2021-11-01 15:01:20|2341.4|2341.1|2341.8|2341.5|2341.8|2341.5|2341.4|2341.1|89
1635778890000|2021-11-01 15:01:30|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.6|2341.3|250
1635778900000|2021-11-01 15:01:40|2341.8|2341.5|2342.1|2341.8|2342.1|2341.8|2341.8|2341.5|55
1635778910000|2021-11-01 15:01:50|2342.2|2341.9|2342.4|2342.1|2342.4|2342.1|2342.2|2341.9|69
1635778920000|2021-11-01 15:02:00|2342.6|2342.3|2342.9|2342.6|2342.9|2342.6|2342.3|2342|117
1635778930000|2021-11-01 15:02:10|2342.8|2342.5|2343.3|2343|2343.3|2343|2342.7|2342.4|50
1635778940000|2021-11-01 15:02:20|2343.2|2342.9|2343.3|2343|2343.4|2343.1|2343.1|2342.8|101
1635778950000|2021-11-01 15:02:30|2343.4|2343.1|2343.5|2343.2|2343.6|2343.3|2343.4|2343.1|65
1635778960000|2021-11-01 15:02:40|2343.3|2343|2344.1|2343.8|2344.1|2343.8|2343|2342.7|267
1635778970000|2021-11-01 15:02:50|2344|2343.7|2344.1|2343.8|2344.2|2343.9|2343.9|2343.6|154
1635778980000|2021-11-01 15:03:00|2344|2343.7|2344|2343.7|2344.1|2343.8|2344|2343.7|64
1635778990000|2021-11-01 15:03:10|2344.1|2343.8|2344.1|2343.8|2344.2|2343.9|2343.8|2343.5|56
1635779000000|2021-11-01 15:03:20|2344.2|2343.9|2344.3|2344|2344.5|2344.2|2344.1|2343.8|109
1635779010000|2021-11-01 15:03:30|2344.4|2344.1|2344.6|2344.3|2344.6|2344.3|2344.3|2344|88
1635779020000|2021-11-01 15:03:40|2344.5|2344.2|2344.6|2344.3|2344.7|2344.4|2344.5|2344.2|57
1635779030000|2021-11-01 15:03:50|2344.5|2344.2|2344.9|2344.6|2344.9|2344.6|2344.4|2344.1|91
1635779040000|2021-11-01 15:04:00|2345|2344.7|2344.8|2344.5|2345.1|2344.8|2344.6|2344.3|103
1635779050000|2021-11-01 15:04:10|2344.9|2344.6|2344.4|2344.1|2344.9|2344.6|2344.4|2344.1|134
1635779060000|2021-11-01 15:04:20|2344.5|2344.2|2344.4|2344.1|2344.7|2344.4|2344.4|2344.1|48
1635779070000|2021-11-01 15:04:30|2344.3|2344|2344.7|2344.4|2344.8|2344.5|2344.3|2344|74
1635779080000|2021-11-01 15:04:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.5|2344.2|39
1635779090000|2021-11-01 15:04:50|2344.9|2344.6|2344.4|2344.1|2345|2344.7|2344.4|2344.1|49
1635779100000|2021-11-01 15:05:00|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.2|2343.9|97
1635779110000|2021-11-01 15:05:10|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|49
1635779120000|2021-11-01 15:05:20|2344.8|2344.5|2345.1|2344.8|2345.1|2344.8|2344.4|2344.1|70
1635779130000|2021-11-01 15:05:30|2345|2344.7|2345|2344.7|2345.2|2344.9|2344.8|2344.5|66
1635779140000|2021-11-01 15:05:40|2344.9|2344.6|2344.7|2344.4|2345|2344.7|2344.6|2344.3|44
1635779150000|2021-11-01 15:05:50|2344.6|2344.3|2345.1|2344.8|2345.1|2344.8|2344.5|2344.2|104
1635779160000|2021-11-01 15:06:00|2345|2344.7|2344.9|2344.6|2345.1|2344.8|2344.9|2344.6|128
1635779170000|2021-11-01 15:06:10|2345.1|2344.8|2345.4|2345.1|2345.4|2345.1|2345.1|2344.8|49
1635779180000|2021-11-01 15:06:20|2345.5|2345.2|2345.9|2345.6|2346|2345.7|2345.3|2345|180
1635779190000|2021-11-01 15:06:30|2346|2345.7|2346|2345.7|2346.1|2345.8|2345.8|2345.5|135
1635779200000|2021-11-01 15:06:40|2346.1|2345.8|2346.3|2346|2346.4|2346.1|2346|2345.7|242
1635779210000|2021-11-01 15:06:50|2346.4|2346.1|2345.8|2345.5|2346.4|2346.1|2345.8|2345.5|110
1635779220000|2021-11-01 15:07:00|2345.9|2345.6|2346.1|2345.8|2346.1|2345.8|2345.6|2345.3|108
1635779230000|2021-11-01 15:07:10|2346.2|2345.9|2346.3|2346|2346.5|2346.2|2346.1|2345.8|95
1635779240000|2021-11-01 15:07:20|2346.4|2346.1|2345.8|2345.5|2346.5|2346.2|2345.8|2345.5|90
1635779250000|2021-11-01 15:07:30|2345.7|2345.4|2345.6|2345.3|2345.8|2345.5|2345.6|2345.3|50
1635779260000|2021-11-01 15:07:40|2345.7|2345.4|2346.1|2345.8|2346.3|2346|2345.7|2345.4|74
1635779270000|2021-11-01 15:07:50|2346|2345.7|2345.8|2345.5|2346.2|2345.9|2345.7|2345.4|50
1635779280000|2021-11-01 15:08:00|2346.1|2345.8|2345.7|2345.4|2346.2|2345.9|2345.7|2345.4|78
1635779290000|2021-11-01 15:08:10|2345.6|2345.3|2346|2345.7|2346|2345.7|2345.5|2345.2|88
1635779300000|2021-11-01 15:08:20|2346.1|2345.8|2346.2|2345.9|2346.3|2346|2346|2345.7|35
1635779310000|2021-11-01 15:08:30|2346.1|2345.8|2345.9|2345.6|2346.1|2345.8|2345.9|2345.6|27
1635779320000|2021-11-01 15:08:40|2345.8|2345.5|2345.8|2345.5|2345.9|2345.6|2345.6|2345.3|67
1635779330000|2021-11-01 15:08:50|2346|2345.7|2346|2345.7|2346.2|2345.9|2346|2345.7|67
1635779340000|2021-11-01 15:09:00|2346.1|2345.8|2346|2345.7|2346.1|2345.8|2345.6|2345.3|66
1635779350000|2021-11-01 15:09:10|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|2345.9|2345.6|45
1635779360000|2021-11-01 15:09:20|2346|2345.7|2346.3|2346|2346.3|2346|2346|2345.7|44
1635779370000|2021-11-01 15:09:30|2346.2|2345.9|2345.8|2345.5|2346.2|2345.9|2345.7|2345.4|89
1635779380000|2021-11-01 15:09:40|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.7|2345.4|16
1635779390000|2021-11-01 15:09:50|2346.1|2345.8|2346|2345.7|2346.2|2345.9|2346|2345.7|39
1635779400000|2021-11-01 15:10:00|2346.1|2345.8|2345.3|2345|2346.3|2346|2345.1|2344.8|105
1635779410000|2021-11-01 15:10:10|2345.4|2345.1|2346|2345.7|2346.1|2345.8|2345.2|2344.9|72
1635779420000|2021-11-01 15:10:20|2345.9|2345.6|2346.1|2345.8|2346.2|2345.9|2345.8|2345.5|74
1635779430000|2021-11-01 15:10:30|2346.3|2346|2346.3|2346|2346.4|2346.1|2346.2|2345.9|40
1635779440000|2021-11-01 15:10:40|2346.2|2345.9|2346.1|2345.8|2346.3|2346|2346|2345.7|45
1635779450000|2021-11-01 15:10:50|2345.9|2345.6|2345.3|2345|2346.1|2345.8|2345.2|2344.9|75
1635779460000|2021-11-01 15:11:00|2345.2|2344.9|2345.8|2345.5|2345.8|2345.5|2345.2|2344.9|80
1635779470000|2021-11-01 15:11:10|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.7|2345.4|20
1635779480000|2021-11-01 15:11:20|2345.7|2345.4|2345.7|2345.4|2345.8|2345.5|2345.3|2345|31
1635779490000|2021-11-01 15:11:30|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.6|2345.3|13
1635779500000|2021-11-01 15:11:40|2345.7|2345.4|2345.4|2345.1|2345.7|2345.4|2345.3|2345|40
1635779510000|2021-11-01 15:11:50|2345.3|2345|2345.5|2345.2|2345.6|2345.3|2345.3|2345|25
1635779520000|2021-11-01 15:12:00|2345.4|2345.1|2344.9|2344.6|2345.5|2345.2|2344.8|2344.5|45
1635779530000|2021-11-01 15:12:10|2345|2344.7|2345|2344.7|2345.2|2344.9|2344.8|2344.5|69
1635779540000|2021-11-01 15:12:20|2345.1|2344.8|2345.2|2344.9|2345.3|2345|2345|2344.7|41
1635779550000|2021-11-01 15:12:30|2345.3|2345|2345.5|2345.2|2345.6|2345.3|2345.1|2344.8|61
1635779560000|2021-11-01 15:12:40|2345.6|2345.3|2345.4|2345.1|2345.7|2345.4|2345.4|2345.1|25
1635779570000|2021-11-01 15:12:50|2345.5|2345.2|2345.6|2345.3|2345.6|2345.3|2345.2|2344.9|32
1635779580000|2021-11-01 15:13:00|2345.5|2345.2|2345.5|2345.2|2345.7|2345.4|2345.2|2344.9|35
1635779590000|2021-11-01 15:13:10|2345.4|2345.1|2345.7|2345.4|2345.9|2345.6|2345.4|2345.1|50
1635779600000|2021-11-01 15:13:20|2345.8|2345.5|2345.8|2345.5|2345.9|2345.6|2345.5|2345.2|14
1635779610000|2021-11-01 15:13:30|2345.7|2345.4|2345.8|2345.5|2345.8|2345.5|2345.4|2345.1|34
1635779620000|2021-11-01 15:13:40|2345.7|2345.4|2345.6|2345.3|2345.8|2345.5|2345.6|2345.3|23
1635779630000|2021-11-01 15:13:50|2345.5|2345.2|2345.8|2345.5|2346|2345.7|2345.5|2345.2|56
1635779640000|2021-11-01 15:14:00|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.8|2345.5|50
1635779650000|2021-11-01 15:14:10|2345.9|2345.6|2345.7|2345.4|2346|2345.7|2345.7|2345.4|44
1635779660000|2021-11-01 15:14:20|2345.6|2345.3|2345.5|2345.2|2345.8|2345.5|2345.4|2345.1|54
1635779670000|2021-11-01 15:14:30|2345.4|2345.1|2344.9|2344.6|2345.5|2345.2|2344.9|2344.6|39
1635779680000|2021-11-01 15:14:40|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.5|2344.2|47
1635779690000|2021-11-01 15:14:50|2344.8|2344.5|2344.5|2344.2|2344.8|2344.5|2344.3|2344|72
1635779700000|2021-11-01 15:15:00|2344.4|2344.1|2344.3|2344|2344.5|2344.2|2344|2343.7|86
1635779710000|2021-11-01 15:15:10|2344.2|2343.9|2345.2|2344.9|2345.4|2345.1|2344.1|2343.8|65
1635779720000|2021-11-01 15:15:20|2345.1|2344.8|2345.3|2345|2345.4|2345.1|2344.9|2344.6|51
1635779730000|2021-11-01 15:15:30|2345.4|2345.1|2345.6|2345.3|2345.7|2345.4|2345.4|2345.1|79
1635779740000|2021-11-01 15:15:40|2345.7|2345.4|2346|2345.7|2346|2345.7|2345.4|2345.1|61
1635779750000|2021-11-01 15:15:50|2345.9|2345.6|2345.8|2345.5|2346|2345.7|2345.8|2345.5|42
1635779760000|2021-11-01 15:16:00|2345.7|2345.4|2345.5|2345.2|2345.8|2345.5|2345.4|2345.1|76
1635779770000|2021-11-01 15:16:10|2345.4|2345.1|2345.5|2345.2|2345.6|2345.3|2345.3|2345|77
1635779780000|2021-11-01 15:16:20|2345.8|2345.5|2345.3|2345|2345.9|2345.6|2345.3|2345|58
1635779790000|2021-11-01 15:16:30|2345.1|2344.8|2345.3|2345|2345.4|2345.1|2344.9|2344.6|58
1635779800000|2021-11-01 15:16:40|2345.4|2345.1|2345.2|2344.9|2345.4|2345.1|2345.1|2344.8|29
1635779810000|2021-11-01 15:16:50|2345.3|2345|2345|2344.7|2345.3|2345|2344.9|2344.6|28
1635779820000|2021-11-01 15:17:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|58
1635779830000|2021-11-01 15:17:10|2345|2344.7|2344.6|2344.3|2345.1|2344.8|2344.6|2344.3|92
1635779840000|2021-11-01 15:17:20|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.3|2344|118
1635779850000|2021-11-01 15:17:30|2344.3|2344|2344.6|2344.3|2344.8|2344.5|2344.2|2343.9|70
1635779860000|2021-11-01 15:17:40|2344.7|2344.4|2344.8|2344.5|2345|2344.7|2344.7|2344.4|46
1635779870000|2021-11-01 15:17:50|2344.9|2344.6|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|36
1635779880000|2021-11-01 15:18:00|2345.5|2345.2|2345.5|2345.2|2345.9|2345.6|2345.4|2345.1|81
1635779890000|2021-11-01 15:18:10|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.2|2344.9|54
1635779900000|2021-11-01 15:18:20|2345.4|2345.1|2345.6|2345.3|2345.6|2345.3|2345.2|2344.9|37
1635779910000|2021-11-01 15:18:30|2345.7|2345.4|2345.3|2345|2345.7|2345.4|2345.3|2345|44
1635779920000|2021-11-01 15:18:40|2345.4|2345.1|2346|2345.7|2346|2345.7|2345.1|2344.8|50
1635779930000|2021-11-01 15:18:50|2345.8|2345.5|2346|2345.7|2346.3|2346|2345.7|2345.4|65
1635779940000|2021-11-01 15:19:00|2346.1|2345.8|2345.9|2345.6|2346.1|2345.8|2345.7|2345.4|37
1635779950000|2021-11-01 15:19:10|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.5|2345.2|30
1635779960000|2021-11-01 15:19:20|2345.7|2345.4|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|17
1635779970000|2021-11-01 15:19:30|2345.8|2345.5|2345.4|2345.1|2345.9|2345.6|2345.4|2345.1|36
1635779980000|2021-11-01 15:19:40|2345.5|2345.2|2345.2|2344.9|2345.6|2345.3|2345.2|2344.9|25
1635779990000|2021-11-01 15:19:50|2345.3|2345|2345.2|2344.9|2345.5|2345.2|2345.2|2344.9|19
1635780000000|2021-11-01 15:20:00|2345|2344.7|2346.2|2345.9|2346.2|2345.9|2344.8|2344.5|79
1635780010000|2021-11-01 15:20:10|2346.3|2346|2346.2|2345.9|2346.3|2346|2346.1|2345.8|42
1635780020000|2021-11-01 15:20:20|2346.1|2345.8|2346.5|2346.2|2346.5|2346.2|2346.1|2345.8|72
1635780030000|2021-11-01 15:20:30|2346.6|2346.3|2346.6|2346.3|2346.8|2346.5|2346.5|2346.2|77
1635780040000|2021-11-01 15:20:40|2346.7|2346.4|2346.8|2346.5|2346.8|2346.5|2346.6|2346.3|64
1635780050000|2021-11-01 15:20:50|2346.7|2346.4|2347.2|2346.9|2347.3|2347|2346.5|2346.2|44
1635780060000|2021-11-01 15:21:00|2347.5|2347.2|2347.5|2347.2|2347.6|2347.3|2347.4|2347.1|39
1635780070000|2021-11-01 15:21:10|2347.6|2347.3|2347.5|2347.2|2347.6|2347.3|2347.3|2347|62
1635780080000|2021-11-01 15:21:20|2347.4|2347.1|2347.4|2347.1|2347.6|2347.3|2347.3|2347|62
1635780090000|2021-11-01 15:21:30|2347.5|2347.2|2346.8|2346.5|2347.6|2347.3|2346.8|2346.5|74
1635780100000|2021-11-01 15:21:40|2346.9|2346.6|2347.3|2347|2347.5|2347.2|2346.9|2346.6|44
1635780110000|2021-11-01 15:21:50|2347.4|2347.1|2347.3|2347|2347.5|2347.2|2347.2|2346.9|23
1635780120000|2021-11-01 15:22:00|2347.2|2346.9|2347|2346.7|2347.3|2347|2346.9|2346.6|62
1635780130000|2021-11-01 15:22:10|2346.9|2346.6|2346.4|2346.1|2346.9|2346.6|2346.2|2345.9|83
1635780140000|2021-11-01 15:22:20|2346.3|2346|2345.7|2345.4|2346.3|2346|2345.5|2345.2|107
1635780150000|2021-11-01 15:22:30|2345.8|2345.5|2345.7|2345.4|2345.9|2345.6|2345.7|2345.4|34
1635780160000|2021-11-01 15:22:40|2345.6|2345.3|2346.2|2345.9|2346.3|2346|2345.6|2345.3|39
1635780170000|2021-11-01 15:22:50|2346.1|2345.8|2346.3|2346|2346.7|2346.4|2346.1|2345.8|37
1635780180000|2021-11-01 15:23:00|2346.2|2345.9|2346|2345.7|2346.3|2346|2345.9|2345.6|27
1635780190000|2021-11-01 15:23:10|2346.1|2345.8|2346.2|2345.9|2346.3|2346|2345.9|2345.6|19
1635780200000|2021-11-01 15:23:20|2346.3|2346|2345.6|2345.3|2346.4|2346.1|2345.6|2345.3|40
1635780210000|2021-11-01 15:23:30|2345.5|2345.2|2345.2|2344.9|2345.6|2345.3|2345.1|2344.8|78
1635780220000|2021-11-01 15:23:40|2345.1|2344.8|2345.1|2344.8|2345.3|2345|2345|2344.7|68
1635780230000|2021-11-01 15:23:50|2345.2|2344.9|2345.4|2345.1|2345.5|2345.2|2345|2344.7|53
1635780240000|2021-11-01 15:24:00|2345.5|2345.2|2344.9|2344.6|2345.5|2345.2|2344.8|2344.5|74
1635780250000|2021-11-01 15:24:10|2344.8|2344.5|2345.1|2344.8|2345.3|2345|2344.8|2344.5|70
1635780260000|2021-11-01 15:24:20|2345.2|2344.9|2345.3|2345|2345.5|2345.2|2345.2|2344.9|49
1635780270000|2021-11-01 15:24:30|2345.2|2344.9|2344.9|2344.6|2345.2|2344.9|2344.8|2344.5|30
1635780280000|2021-11-01 15:24:40|2344.8|2344.5|2344.9|2344.6|2345|2344.7|2344.7|2344.4|34
1635780290000|2021-11-01 15:24:50|2344.8|2344.5|2344.8|2344.5|2345.1|2344.8|2344.8|2344.5|24
1635780300000|2021-11-01 15:25:00|2344.9|2344.6|2345.4|2345.1|2345.4|2345.1|2344.8|2344.5|52
1635780310000|2021-11-01 15:25:10|2345.5|2345.2|2345.2|2344.9|2345.7|2345.4|2345.2|2344.9|46
1635780320000|2021-11-01 15:25:20|2345.1|2344.8|2344.8|2344.5|2345.2|2344.9|2344.8|2344.5|36
1635780330000|2021-11-01 15:25:30|2344.7|2344.4|2345.2|2344.9|2345.2|2344.9|2344.7|2344.4|56
1635780340000|2021-11-01 15:25:40|2345.1|2344.8|2345.4|2345.1|2345.4|2345.1|2344.7|2344.4|62
1635780350000|2021-11-01 15:25:50|2345.3|2345|2345.3|2345|2345.7|2345.4|2345.3|2345|59
1635780360000|2021-11-01 15:26:00|2345.2|2344.9|2345.2|2344.9|2345.4|2345.1|2345.1|2344.8|47
1635780370000|2021-11-01 15:26:10|2345.3|2345|2345.1|2344.8|2345.6|2345.3|2345.1|2344.8|68
1635780380000|2021-11-01 15:26:20|2345|2344.7|2344.8|2344.5|2345.1|2344.8|2344.8|2344.5|31
1635780390000|2021-11-01 15:26:30|2344.7|2344.4|2345|2344.7|2345.2|2344.9|2344.7|2344.4|40
1635780400000|2021-11-01 15:26:40|2344.9|2344.6|2344.6|2344.3|2345|2344.7|2344.6|2344.3|20
1635780410000|2021-11-01 15:26:50|2344.7|2344.4|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|20
1635780420000|2021-11-01 15:27:00|2344.4|2344.1|2344.8|2344.5|2344.8|2344.5|2344.3|2344|72
1635780430000|2021-11-01 15:27:10|2344.7|2344.4|2344.9|2344.6|2345|2344.7|2344.7|2344.4|26
1635780440000|2021-11-01 15:27:20|2344.8|2344.5|2345.3|2345|2345.3|2345|2344.8|2344.5|35
1635780450000|2021-11-01 15:27:30|2345.2|2344.9|2344.6|2344.3|2345.3|2345|2344.4|2344.1|38
1635780460000|2021-11-01 15:27:40|2344.9|2344.6|2344.8|2344.5|2345|2344.7|2344.8|2344.5|30
1635780470000|2021-11-01 15:27:50|2344.7|2344.4|2344.6|2344.3|2344.9|2344.6|2344.4|2344.1|28
1635780480000|2021-11-01 15:28:00|2344.7|2344.4|2344.6|2344.3|2344.8|2344.5|2344.5|2344.2|33
1635780490000|2021-11-01 15:28:10|2344.7|2344.4|2345|2344.7|2345|2344.7|2344.7|2344.4|8
1635780500000|2021-11-01 15:28:20|2344.9|2344.6|2344.6|2344.3|2345.1|2344.8|2344.6|2344.3|41
1635780510000|2021-11-01 15:28:30|2344.5|2344.2|2344.4|2344.1|2344.7|2344.4|2344.4|2344.1|19
1635780520000|2021-11-01 15:28:40|2344.3|2344|2345|2344.7|2345|2344.7|2344.3|2344|22
1635780530000|2021-11-01 15:28:50|2345.1|2344.8|2345.5|2345.2|2345.6|2345.3|2345.1|2344.8|23
1635780540000|2021-11-01 15:29:00|2345.4|2345.1|2345.2|2344.9|2345.5|2345.2|2345.1|2344.8|33
1635780550000|2021-11-01 15:29:10|2345.1|2344.8|2345|2344.7|2345.2|2344.9|2344.9|2344.6|23
1635780560000|2021-11-01 15:29:20|2344.9|2344.6|2344.7|2344.4|2344.9|2344.6|2344.6|2344.3|52
1635780570000|2021-11-01 15:29:30|2344.8|2344.5|2345|2344.7|2345.2|2344.9|2344.8|2344.5|35
1635780580000|2021-11-01 15:29:40|2344.9|2344.6|2344.9|2344.6|2345|2344.7|2344.9|2344.6|15
1635780590000|2021-11-01 15:29:50|2345|2344.7|2345.6|2345.3|2345.9|2345.6|2345|2344.7|75
1635780600000|2021-11-01 15:30:00|2345.7|2345.4|2346.2|2345.9|2346.3|2346|2345.7|2345.4|160
1635780610000|2021-11-01 15:30:10|2346.3|2346|2346.3|2346|2346.3|2346|2346|2345.7|62
1635780620000|2021-11-01 15:30:20|2346.4|2346.1|2346.5|2346.2|2346.6|2346.3|2346.3|2346|82
1635780630000|2021-11-01 15:30:30|2346.4|2346.1|2346.4|2346.1|2346.5|2346.2|2346.2|2345.9|62
1635780640000|2021-11-01 15:30:40|2346.5|2346.2|2346.6|2346.3|2346.6|2346.3|2346.4|2346.1|33
1635780650000|2021-11-01 15:30:50|2346.5|2346.2|2346.4|2346.1|2346.7|2346.4|2346.4|2346.1|31
1635780660000|2021-11-01 15:31:00|2346.5|2346.2|2345.5|2345.2|2346.6|2346.3|2345.5|2345.2|71
1635780670000|2021-11-01 15:31:10|2345.6|2345.3|2345.8|2345.5|2345.9|2345.6|2345.6|2345.3|26
1635780680000|2021-11-01 15:31:20|2345.7|2345.4|2345.8|2345.5|2346|2345.7|2345.6|2345.3|19
1635780690000|2021-11-01 15:31:30|2345.9|2345.6|2345.7|2345.4|2346|2345.7|2345.6|2345.3|52
1635780700000|2021-11-01 15:31:40|2345.8|2345.5|2345.7|2345.4|2345.8|2345.5|2345.6|2345.3|5
1635780710000|2021-11-01 15:31:50|2345.8|2345.5|2346.3|2346|2346.3|2346|2345.6|2345.3|26
1635780720000|2021-11-01 15:32:00|2346.4|2346.1|2346.8|2346.5|2346.8|2346.5|2346.3|2346|101
1635780730000|2021-11-01 15:32:10|2346.7|2346.4|2346.4|2346.1|2346.7|2346.4|2346.4|2346.1|86
1635780740000|2021-11-01 15:32:20|2346.6|2346.3|2346.2|2345.9|2346.7|2346.4|2346.2|2345.9|68
1635780750000|2021-11-01 15:32:30|2346.1|2345.8|2346.2|2345.9|2346.2|2345.9|2346|2345.7|65
1635780760000|2021-11-01 15:32:40|2346.1|2345.8|2346|2345.7|2346.4|2346.1|2346|2345.7|67
1635780770000|2021-11-01 15:32:50|2345.8|2345.5|2345.8|2345.5|2346|2345.7|2345.6|2345.3|100
1635780780000|2021-11-01 15:33:00|2345.7|2345.4|2345.3|2345|2345.8|2345.5|2345.3|2345|64
1635780790000|2021-11-01 15:33:10|2345.2|2344.9|2344.8|2344.5|2345.2|2344.9|2344.7|2344.4|61
1635780800000|2021-11-01 15:33:20|2344.9|2344.6|2344.4|2344.1|2344.9|2344.6|2344.3|2344|32
1635780810000|2021-11-01 15:33:30|2344.3|2344|2343.9|2343.6|2344.3|2344|2343.7|2343.4|137
1635780820000|2021-11-01 15:33:40|2344|2343.7|2344|2343.7|2344|2343.7|2343.7|2343.4|38
1635780830000|2021-11-01 15:33:50|2344.1|2343.8|2343.8|2343.5|2344.2|2343.9|2343.7|2343.4|23
1635780840000|2021-11-01 15:34:00|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.5|2343.2|38
1635780850000|2021-11-01 15:34:10|2343.8|2343.5|2343.7|2343.4|2344|2343.7|2343.7|2343.4|49
1635780860000|2021-11-01 15:34:20|2343.6|2343.3|2343.7|2343.4|2343.8|2343.5|2343.5|2343.2|52
1635780870000|2021-11-01 15:34:30|2343.8|2343.5|2343.9|2343.6|2344.1|2343.8|2343.8|2343.5|29
1635780880000|2021-11-01 15:34:40|2344|2343.7|2343.8|2343.5|2344.1|2343.8|2343.7|2343.4|30
1635780890000|2021-11-01 15:34:50|2343.7|2343.4|2343.8|2343.5|2343.9|2343.6|2343.7|2343.4|51
1635780900000|2021-11-01 15:35:00|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|28
1635780910000|2021-11-01 15:35:10|2343.4|2343.1|2344|2343.7|2344|2343.7|2343.4|2343.1|28
1635780920000|2021-11-01 15:35:20|2344.2|2343.9|2344.1|2343.8|2344.3|2344|2343.9|2343.6|47
1635780930000|2021-11-01 15:35:30|2344|2343.7|2343.1|2342.8|2344|2343.7|2343.1|2342.8|67
1635780940000|2021-11-01 15:35:40|2343.2|2342.9|2343.2|2342.9|2343.4|2343.1|2343|2342.7|45
1635780950000|2021-11-01 15:35:50|2343.1|2342.8|2343.4|2343.1|2343.5|2343.2|2343.1|2342.8|109
1635780960000|2021-11-01 15:36:00|2343.5|2343.2|2343.4|2343.1|2343.9|2343.6|2343.2|2342.9|79
1635780970000|2021-11-01 15:36:10|2343.5|2343.2|2343.2|2342.9|2343.6|2343.3|2342.9|2342.6|51
1635780980000|2021-11-01 15:36:20|2343.3|2343|2343.6|2343.3|2343.6|2343.3|2343.2|2342.9|61
1635780990000|2021-11-01 15:36:30|2343.5|2343.2|2343.6|2343.3|2343.8|2343.5|2343.4|2343.1|25
1635781000000|2021-11-01 15:36:40|2343.7|2343.4|2343.2|2342.9|2343.9|2343.6|2343.1|2342.8|97
1635781010000|2021-11-01 15:36:50|2343.1|2342.8|2343.1|2342.8|2343.2|2342.9|2342.9|2342.6|67
1635781020000|2021-11-01 15:37:00|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2342.9|2342.6|45
1635781030000|2021-11-01 15:37:10|2343.4|2343.1|2343.6|2343.3|2343.6|2343.3|2343.4|2343.1|70
1635781040000|2021-11-01 15:37:20|2343.7|2343.4|2343.6|2343.3|2343.8|2343.5|2343.5|2343.2|48
1635781050000|2021-11-01 15:37:30|2343.5|2343.2|2343.1|2342.8|2343.6|2343.3|2342.9|2342.6|170
1635781060000|2021-11-01 15:37:40|2343|2342.7|2341.9|2341.6|2343|2342.7|2341.9|2341.6|161
1635781070000|2021-11-01 15:37:50|2342|2341.7|2341.3|2341|2342.2|2341.9|2341.3|2341|128
1635781080000|2021-11-01 15:38:00|2341.2|2340.9|2341.5|2341.2|2341.7|2341.4|2341.1|2340.8|70
1635781090000|2021-11-01 15:38:10|2341.6|2341.3|2341.8|2341.5|2341.9|2341.6|2341.5|2341.2|39
1635781100000|2021-11-01 15:38:20|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.1|2340.8|43
1635781110000|2021-11-01 15:38:30|2341.3|2341|2341.9|2341.6|2341.9|2341.6|2341.1|2340.8|16
1635781120000|2021-11-01 15:38:40|2342|2341.7|2341.7|2341.4|2342|2341.7|2341.7|2341.4|30
1635781130000|2021-11-01 15:38:50|2341.6|2341.3|2342.2|2341.9|2342.3|2342|2341.6|2341.3|52
1635781140000|2021-11-01 15:39:00|2342.1|2341.8|2342.9|2342.6|2343|2342.7|2342|2341.7|67
1635781150000|2021-11-01 15:39:10|2343|2342.7|2343.1|2342.8|2343.2|2342.9|2342.8|2342.5|32
1635781160000|2021-11-01 15:39:20|2343.2|2342.9|2343.3|2343|2343.4|2343.1|2343.2|2342.9|38
1635781170000|2021-11-01 15:39:30|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.3|2343|34
1635781180000|2021-11-01 15:39:40|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.5|2343.2|12
1635781190000|2021-11-01 15:39:50|2343.6|2343.3|2343.9|2343.6|2344|2343.7|2343.6|2343.3|42
1635781200000|2021-11-01 15:40:00|2344.1|2343.8|2343.3|2343|2344.1|2343.8|2343.3|2343|73
1635781210000|2021-11-01 15:40:10|2343.2|2342.9|2343.6|2343.3|2343.7|2343.4|2342.9|2342.6|60
1635781220000|2021-11-01 15:40:20|2343.5|2343.2|2343.8|2343.5|2343.9|2343.6|2343.5|2343.2|75
1635781230000|2021-11-01 15:40:30|2343.9|2343.6|2344.2|2343.9|2344.3|2344|2343.9|2343.6|53
1635781240000|2021-11-01 15:40:40|2344.3|2344|2344.5|2344.2|2344.6|2344.3|2344.3|2344|42
1635781250000|2021-11-01 15:40:50|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.3|2344|32
1635781260000|2021-11-01 15:41:00|2344.6|2344.3|2345|2344.7|2345.1|2344.8|2344.6|2344.3|59
1635781270000|2021-11-01 15:41:10|2345.1|2344.8|2345|2344.7|2345.2|2344.9|2344.9|2344.6|51
1635781280000|2021-11-01 15:41:20|2345.1|2344.8|2344.8|2344.5|2345.3|2345|2344.8|2344.5|40
1635781290000|2021-11-01 15:41:30|2344.9|2344.6|2344.9|2344.6|2345.1|2344.8|2344.8|2344.5|22
1635781300000|2021-11-01 15:41:40|2345.1|2344.8|2345.1|2344.8|2345.3|2345|2345|2344.7|14
1635781310000|2021-11-01 15:41:50|2345|2344.7|2345.2|2344.9|2345.4|2345.1|2345|2344.7|19
1635781320000|2021-11-01 15:42:00|2345.3|2345|2345.5|2345.2|2345.6|2345.3|2345.3|2345|86
1635781330000|2021-11-01 15:42:10|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.2|2344.9|70
1635781340000|2021-11-01 15:42:20|2345.5|2345.2|2345.5|2345.2|2345.6|2345.3|2345.4|2345.1|94
1635781350000|2021-11-01 15:42:30|2345.6|2345.3|2345.5|2345.2|2345.6|2345.3|2345.4|2345.1|30
1635781360000|2021-11-01 15:42:40|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.2|2344.9|29
1635781370000|2021-11-01 15:42:50|2345.5|2345.2|2345.6|2345.3|2345.7|2345.4|2345.3|2345|34
1635781380000|2021-11-01 15:43:00|2345.5|2345.2|2345.8|2345.5|2346.1|2345.8|2345.5|2345.2|70
1635781390000|2021-11-01 15:43:10|2345.9|2345.6|2345.9|2345.6|2346.1|2345.8|2345.7|2345.4|25
1635781400000|2021-11-01 15:43:20|2346|2345.7|2345.6|2345.3|2346|2345.7|2345.5|2345.2|81
1635781410000|2021-11-01 15:43:30|2345.5|2345.2|2345.7|2345.4|2345.8|2345.5|2345.5|2345.2|26
1635781420000|2021-11-01 15:43:40|2345.8|2345.5|2345.4|2345.1|2345.9|2345.6|2345.4|2345.1|36
1635781430000|2021-11-01 15:43:50|2345.5|2345.2|2345.5|2345.2|2345.6|2345.3|2345.2|2344.9|20
1635781440000|2021-11-01 15:44:00|2345.4|2345.1|2345.6|2345.3|2345.9|2345.6|2345.4|2345.1|19
1635781450000|2021-11-01 15:44:10|2345.7|2345.4|2345.9|2345.6|2346.1|2345.8|2345.5|2345.2|53
1635781460000|2021-11-01 15:44:20|2346|2345.7|2346|2345.7|2346.1|2345.8|2345.8|2345.5|29
1635781470000|2021-11-01 15:44:30|2345.9|2345.6|2345.7|2345.4|2346|2345.7|2345.6|2345.3|12
1635781480000|2021-11-01 15:44:40|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.5|2345.2|10
1635781490000|2021-11-01 15:44:50|2345.7|2345.4|2345.6|2345.3|2345.7|2345.4|2345.6|2345.3|13
1635781500000|2021-11-01 15:45:00|2345.7|2345.4|2345.5|2345.2|2345.7|2345.4|2345.3|2345|28
1635781510000|2021-11-01 15:45:10|2345.4|2345.1|2345.3|2345|2345.6|2345.3|2345.3|2345|15
1635781520000|2021-11-01 15:45:20|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2344.9|2344.6|47
1635781530000|2021-11-01 15:45:30|2345.1|2344.8|2345.6|2345.3|2345.6|2345.3|2345|2344.7|23
1635781540000|2021-11-01 15:45:40|2345.8|2345.5|2345.4|2345.1|2345.9|2345.6|2345.3|2345|34
1635781550000|2021-11-01 15:45:50|2345.5|2345.2|2345.3|2345|2345.7|2345.4|2345.3|2345|17
1635781560000|2021-11-01 15:46:00|2345.6|2345.3|2345.9|2345.6|2345.9|2345.6|2345.4|2345.1|19
1635781570000|2021-11-01 15:46:10|2346|2345.7|2345.7|2345.4|2346.2|2345.9|2345.7|2345.4|39
1635781580000|2021-11-01 15:46:20|2345.8|2345.5|2346|2345.7|2346|2345.7|2345.7|2345.4|12
1635781590000|2021-11-01 15:46:30|2346.1|2345.8|2346.2|2345.9|2346.3|2346|2346|2345.7|19
1635781600000|2021-11-01 15:46:40|2346.1|2345.8|2345.7|2345.4|2346.1|2345.8|2345.6|2345.3|18
1635781610000|2021-11-01 15:46:50|2345.8|2345.5|2345.5|2345.2|2345.8|2345.5|2345.5|2345.2|35
1635781620000|2021-11-01 15:47:00|2345.6|2345.3|2346|2345.7|2346|2345.7|2345.6|2345.3|23
1635781630000|2021-11-01 15:47:10|2346.1|2345.8|2346.2|2345.9|2346.2|2345.9|2346|2345.7|20
1635781640000|2021-11-01 15:47:20|2346.1|2345.8|2346.1|2345.8|2346.3|2346|2346|2345.7|19
1635781650000|2021-11-01 15:47:30|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346|2345.7|24
1635781660000|2021-11-01 15:47:40|2346.2|2345.9|2346.4|2346.1|2346.5|2346.2|2346.2|2345.9|18
1635781670000|2021-11-01 15:47:50|2346.5|2346.2|2346.6|2346.3|2346.7|2346.4|2346.3|2346|30
1635781680000|2021-11-01 15:48:00|2346.7|2346.4|2346.8|2346.5|2346.9|2346.6|2346.6|2346.3|45
1635781690000|2021-11-01 15:48:10|2346.7|2346.4|2346.5|2346.2|2346.7|2346.4|2346.4|2346.1|28
1635781700000|2021-11-01 15:48:20|2346.4|2346.1|2346.3|2346|2346.6|2346.3|2346.2|2345.9|17
1635781710000|2021-11-01 15:48:30|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.2|2345.9|15
1635781720000|2021-11-01 15:48:40|2346.6|2346.3|2346.2|2345.9|2346.6|2346.3|2345.9|2345.6|30
1635781730000|2021-11-01 15:48:50|2346.3|2346|2345.8|2345.5|2346.3|2346|2345.7|2345.4|20
1635781740000|2021-11-01 15:49:00|2345.9|2345.6|2346.1|2345.8|2346.1|2345.8|2345.8|2345.5|16
1635781750000|2021-11-01 15:49:10|2346|2345.7|2345.9|2345.6|2346.2|2345.9|2345.9|2345.6|37
1635781760000|2021-11-01 15:49:20|2345.3|2345|2345.5|2345.2|2345.5|2345.2|2345.1|2344.8|235
1635781770000|2021-11-01 15:49:30|2345.3|2345|2345.6|2345.3|2345.6|2345.3|2345.3|2345|284
1635781780000|2021-11-01 15:49:40|2345.9|2345.6|2346|2345.7|2346.1|2345.8|2345.8|2345.5|141
1635781790000|2021-11-01 15:49:50|2345.9|2345.6|2346.1|2345.8|2346.2|2345.9|2345.9|2345.6|24
1635781800000|2021-11-01 15:50:00|2346.2|2345.9|2346.5|2346.2|2346.6|2346.3|2346.1|2345.8|73
1635781810000|2021-11-01 15:50:10|2346.6|2346.3|2346.3|2346|2346.7|2346.4|2346.3|2346|26
1635781820000|2021-11-01 15:50:20|2346.5|2346.2|2346.1|2345.8|2346.5|2346.2|2346|2345.7|17
1635781830000|2021-11-01 15:50:30|2346|2345.7|2345.6|2345.3|2346|2345.7|2345.4|2345.1|35
1635781840000|2021-11-01 15:50:40|2345.7|2345.4|2346|2345.7|2346.2|2345.9|2345.6|2345.3|21
1635781850000|2021-11-01 15:50:50|2346.1|2345.8|2345.8|2345.5|2346.1|2345.8|2345.7|2345.4|12
1635781860000|2021-11-01 15:51:00|2345.7|2345.4|2346|2345.7|2346.2|2345.9|2345.7|2345.4|22
1635781870000|2021-11-01 15:51:10|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346|2345.7|80
1635781880000|2021-11-01 15:51:20|2346.2|2345.9|2346.6|2346.3|2346.6|2346.3|2346.2|2345.9|26
1635781890000|2021-11-01 15:51:30|2346.5|2346.2|2346.3|2346|2346.6|2346.3|2346.3|2346|48
1635781900000|2021-11-01 15:51:40|2346.2|2345.9|2346.2|2345.9|2346.3|2346|2346.1|2345.8|20
1635781910000|2021-11-01 15:51:50|2346.1|2345.8|2345.7|2345.4|2346.1|2345.8|2345.6|2345.3|33
1635781920000|2021-11-01 15:52:00|2345.9|2345.6|2346|2345.7|2346.2|2345.9|2345.8|2345.5|27
1635781930000|2021-11-01 15:52:10|2346.1|2345.8|2346.2|2345.9|2346.4|2346.1|2346|2345.7|47
1635781940000|2021-11-01 15:52:20|2346.3|2346|2346.4|2346.1|2346.5|2346.2|2346.3|2346|18
1635781950000|2021-11-01 15:52:30|2346.3|2346|2346.1|2345.8|2346.3|2346|2346|2345.7|21
1635781960000|2021-11-01 15:52:40|2346.2|2345.9|2346.4|2346.1|2346.6|2346.3|2346.1|2345.8|13
1635781970000|2021-11-01 15:52:50|2346.5|2346.2|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|15
1635781980000|2021-11-01 15:53:00|2346.1|2345.8|2346.4|2346.1|2346.6|2346.3|2346.1|2345.8|18
1635781990000|2021-11-01 15:53:10|2346.5|2346.2|2346.3|2346|2346.5|2346.2|2346.2|2345.9|35
1635782000000|2021-11-01 15:53:20|2346.4|2346.1|2346.1|2345.8|2346.4|2346.1|2345.9|2345.6|52
1635782010000|2021-11-01 15:53:30|2346.3|2346|2345.6|2345.3|2346.3|2346|2345.6|2345.3|61
1635782020000|2021-11-01 15:53:40|2345.5|2345.2|2345.1|2344.8|2345.5|2345.2|2345.1|2344.8|46
1635782030000|2021-11-01 15:53:50|2345.3|2345|2345.6|2345.3|2345.6|2345.3|2345.1|2344.8|16
1635782040000|2021-11-01 15:54:00|2345.7|2345.4|2345.6|2345.3|2346|2345.7|2345.6|2345.3|15
1635782050000|2021-11-01 15:54:10|2345.5|2345.2|2345.8|2345.5|2345.9|2345.6|2345.4|2345.1|17
1635782060000|2021-11-01 15:54:20|2345.9|2345.6|2346|2345.7|2346.1|2345.8|2345.7|2345.4|10
1635782070000|2021-11-01 15:54:30|2346.1|2345.8|2346.2|2345.9|2346.3|2346|2346|2345.7|33
1635782080000|2021-11-01 15:54:40|2346.1|2345.8|2346.6|2346.3|2346.7|2346.4|2346.1|2345.8|20
1635782090000|2021-11-01 15:54:50|2346.7|2346.4|2346.7|2346.4|2346.9|2346.6|2346.6|2346.3|23
1635782100000|2021-11-01 15:55:00|2346.6|2346.3|2346.7|2346.4|2346.9|2346.6|2346.3|2346|31
1635782110000|2021-11-01 15:55:10|2346.8|2346.5|2346.9|2346.6|2346.9|2346.6|2346.7|2346.4|60
1635782120000|2021-11-01 15:55:20|2347.1|2346.8|2347|2346.7|2347.1|2346.8|2346.6|2346.3|79
1635782130000|2021-11-01 15:55:30|2347.1|2346.8|2347.1|2346.8|2347.2|2346.9|2346.9|2346.6|36
1635782140000|2021-11-01 15:55:40|2347.2|2346.9|2347|2346.7|2347.2|2346.9|2346.9|2346.6|26
1635782150000|2021-11-01 15:55:50|2347.1|2346.8|2347.2|2346.9|2347.3|2347|2347.1|2346.8|21
1635782160000|2021-11-01 15:56:00|2347.1|2346.8|2347.2|2346.9|2347.4|2347.1|2347.1|2346.8|31
1635782170000|2021-11-01 15:56:10|2347.3|2347|2347.2|2346.9|2347.3|2347|2347|2346.7|21
1635782180000|2021-11-01 15:56:20|2347.1|2346.8|2347.2|2346.9|2347.3|2347|2347.1|2346.8|21
1635782190000|2021-11-01 15:56:30|2347.1|2346.8|2347.4|2347.1|2347.6|2347.3|2347.1|2346.8|67
1635782200000|2021-11-01 15:56:40|2347.3|2347|2347.1|2346.8|2347.3|2347|2347|2346.7|27
1635782210000|2021-11-01 15:56:50|2347|2346.7|2347.4|2347.1|2347.5|2347.2|2347|2346.7|20
1635782220000|2021-11-01 15:57:00|2347.3|2347|2347.4|2347.1|2347.6|2347.3|2347.1|2346.8|41
1635782230000|2021-11-01 15:57:10|2347.3|2347|2347.6|2347.3|2347.6|2347.3|2347.3|2347|23
1635782240000|2021-11-01 15:57:20|2347.5|2347.2|2347.2|2346.9|2347.6|2347.3|2347.1|2346.8|14
1635782250000|2021-11-01 15:57:30|2347.3|2347|2347.5|2347.2|2347.6|2347.3|2347.3|2347|20
1635782260000|2021-11-01 15:57:40|2347.4|2347.1|2347.2|2346.9|2347.7|2347.4|2347.2|2346.9|22
1635782270000|2021-11-01 15:57:50|2347.3|2347|2347|2346.7|2347.3|2347|2346.9|2346.6|11
1635782280000|2021-11-01 15:58:00|2347.1|2346.8|2347.6|2347.3|2347.6|2347.3|2347.1|2346.8|37
1635782290000|2021-11-01 15:58:10|2347.7|2347.4|2347.6|2347.3|2347.7|2347.4|2347.6|2347.3|34
1635782300000|2021-11-01 15:58:20|2347.5|2347.2|2347.4|2347.1|2347.7|2347.4|2347.4|2347.1|15
1635782310000|2021-11-01 15:58:30|2347.5|2347.2|2347.1|2346.8|2347.5|2347.2|2347.1|2346.8|12
1635782320000|2021-11-01 15:58:40|2347.2|2346.9|2347|2346.7|2347.2|2346.9|2346.9|2346.6|28
1635782330000|2021-11-01 15:58:50|2347.1|2346.8|2347.2|2346.9|2347.2|2346.9|2346.9|2346.6|22
1635782340000|2021-11-01 15:59:00|2347.3|2347|2347.2|2346.9|2347.6|2347.3|2347.1|2346.8|59
1635782350000|2021-11-01 15:59:10|2347.1|2346.8|2347.5|2347.2|2347.6|2347.3|2347.1|2346.8|104
1635782360000|2021-11-01 15:59:20|2347.6|2347.3|2348|2347.7|2348.1|2347.8|2347.6|2347.3|90
1635782370000|2021-11-01 15:59:30|2348.1|2347.8|2348|2347.7|2348.1|2347.8|2348|2347.7|53
1635782380000|2021-11-01 15:59:40|2348.1|2347.8|2348.2|2347.9|2348.2|2347.9|2347.9|2347.6|51
1635782390000|2021-11-01 15:59:50|2348.1|2347.8|2347.9|2347.6|2348.1|2347.8|2347.9|2347.6|55
1635782400000|2021-11-01 16:00:00|2348|2347.7|2348.1|2347.8|2348.3|2348|2347.8|2347.5|63
1635782410000|2021-11-01 16:00:10|2348.2|2347.9|2348.3|2348|2348.4|2348.1|2348.2|2347.9|41
1635782420000|2021-11-01 16:00:20|2348.4|2348.1|2348.9|2348.6|2348.9|2348.6|2348.4|2348.1|99
1635782430000|2021-11-01 16:00:30|2349|2348.7|2348.6|2348.3|2349|2348.7|2348.6|2348.3|166
1635782440000|2021-11-01 16:00:40|2348.7|2348.4|2348.7|2348.4|2348.8|2348.5|2348.6|2348.3|42
1635782450000|2021-11-01 16:00:50|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.6|2348.3|42
1635782460000|2021-11-01 16:01:00|2348.8|2348.5|2348.9|2348.6|2349|2348.7|2348.7|2348.4|71
1635782470000|2021-11-01 16:01:10|2349|2348.7|2349.5|2349.2|2349.5|2349.2|2349|2348.7|46
1635782480000|2021-11-01 16:01:20|2349.4|2349.1|2349.8|2349.5|2349.8|2349.5|2349.4|2349.1|73
1635782490000|2021-11-01 16:01:30|2349.9|2349.6|2349.8|2349.5|2349.9|2349.6|2349.4|2349.1|102
1635782500000|2021-11-01 16:01:40|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.7|2349.4|54
1635782510000|2021-11-01 16:01:50|2350|2349.7|2349.9|2349.6|2350|2349.7|2349.6|2349.3|89
1635782520000|2021-11-01 16:02:00|2349.8|2349.5|2349.6|2349.3|2349.9|2349.6|2349.6|2349.3|28
1635782530000|2021-11-01 16:02:10|2349.5|2349.2|2349.6|2349.3|2349.6|2349.3|2349.3|2349|99
1635782540000|2021-11-01 16:02:20|2349.5|2349.2|2349.9|2349.6|2350|2349.7|2349.4|2349.1|120
1635782550000|2021-11-01 16:02:30|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2349.9|2349.6|34
1635782560000|2021-11-01 16:02:40|2350.1|2349.8|2350.1|2349.8|2350.2|2349.9|2349.9|2349.6|41
1635782570000|2021-11-01 16:02:50|2350.2|2349.9|2349.8|2349.5|2350.2|2349.9|2349.7|2349.4|45
1635782580000|2021-11-01 16:03:00|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|42
1635782590000|2021-11-01 16:03:10|2350|2349.7|2350.2|2349.9|2350.3|2350|2349.8|2349.5|108
1635782600000|2021-11-01 16:03:20|2350.1|2349.8|2350.3|2350|2350.3|2350|2350.1|2349.8|31
1635782610000|2021-11-01 16:03:30|2350.4|2350.1|2350.4|2350.1|2350.7|2350.4|2350.3|2350|98
1635782620000|2021-11-01 16:03:40|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.2|2349.9|50
1635782630000|2021-11-01 16:03:50|2350.4|2350.1|2350.7|2350.4|2350.7|2350.4|2350.2|2349.9|59
1635782640000|2021-11-01 16:04:00|2350.8|2350.5|2350.6|2350.3|2350.8|2350.5|2350.6|2350.3|40
1635782650000|2021-11-01 16:04:10|2350.7|2350.4|2350.5|2350.2|2351|2350.7|2350.5|2350.2|95
1635782660000|2021-11-01 16:04:20|2350.6|2350.3|2350.3|2350|2350.6|2350.3|2350.3|2350|44
1635782670000|2021-11-01 16:04:30|2350.4|2350.1|2350.4|2350.1|2350.5|2350.2|2350.3|2350|30
1635782680000|2021-11-01 16:04:40|2350.5|2350.2|2350.5|2350.2|2350.6|2350.3|2350.4|2350.1|29
1635782690000|2021-11-01 16:04:50|2350.4|2350.1|2350.5|2350.2|2350.5|2350.2|2350.2|2349.9|33
1635782700000|2021-11-01 16:05:00|2350.6|2350.3|2350.3|2350|2350.7|2350.4|2350.3|2350|44
1635782710000|2021-11-01 16:05:10|2350.4|2350.1|2350.9|2350.6|2351|2350.7|2350.4|2350.1|46
1635782720000|2021-11-01 16:05:20|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2350.9|2350.6|73
1635782730000|2021-11-01 16:05:30|2351|2350.7|2350.7|2350.4|2351|2350.7|2350.5|2350.2|78
1635782740000|2021-11-01 16:05:40|2350.6|2350.3|2350.2|2349.9|2350.6|2350.3|2350.2|2349.9|36
1635782750000|2021-11-01 16:05:50|2350.3|2350|2350.8|2350.5|2351|2350.7|2350.3|2350|53
1635782760000|2021-11-01 16:06:00|2350.7|2350.4|2350.9|2350.6|2351.1|2350.8|2350.7|2350.4|45
1635782770000|2021-11-01 16:06:10|2350.8|2350.5|2350.8|2350.5|2350.9|2350.6|2350.5|2350.2|183
1635782780000|2021-11-01 16:06:20|2350.7|2350.4|2351.1|2350.8|2351.2|2350.9|2350.7|2350.4|92
1635782790000|2021-11-01 16:06:30|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2350.9|2350.6|47
1635782800000|2021-11-01 16:06:40|2351.2|2350.9|2350.9|2350.6|2351.2|2350.9|2350.8|2350.5|45
1635782810000|2021-11-01 16:06:50|2350.8|2350.5|2350.9|2350.6|2350.9|2350.6|2350.7|2350.4|27
1635782820000|2021-11-01 16:07:00|2350.8|2350.5|2350.4|2350.1|2350.9|2350.6|2350.3|2350|54
1635782830000|2021-11-01 16:07:10|2350.3|2350|2350.6|2350.3|2350.6|2350.3|2350.3|2350|20
1635782840000|2021-11-01 16:07:20|2350.8|2350.5|2350.8|2350.5|2351|2350.7|2350.7|2350.4|13
1635782850000|2021-11-01 16:07:30|2350.7|2350.4|2350.9|2350.6|2350.9|2350.6|2350.6|2350.3|19
1635782860000|2021-11-01 16:07:40|2350.8|2350.5|2351.1|2350.8|2351.1|2350.8|2350.8|2350.5|37
1635782870000|2021-11-01 16:07:50|2350.8|2350.5|2350.8|2350.5|2350.9|2350.6|2350.7|2350.4|72
1635782880000|2021-11-01 16:08:00|2350.9|2350.6|2350.3|2350|2350.9|2350.6|2350.2|2349.9|81
1635782890000|2021-11-01 16:08:10|2350.2|2349.9|2350.1|2349.8|2350.2|2349.9|2350|2349.7|27
1635782900000|2021-11-01 16:08:20|2350.2|2349.9|2350.1|2349.8|2350.2|2349.9|2349.7|2349.4|108
1635782910000|2021-11-01 16:08:30|2350.3|2350|2350.8|2350.5|2350.8|2350.5|2350.3|2350|66
1635782920000|2021-11-01 16:08:40|2350.7|2350.4|2350.7|2350.4|2350.8|2350.5|2350.6|2350.3|53
1635782930000|2021-11-01 16:08:50|2350.8|2350.5|2351.2|2350.9|2351.4|2351.1|2350.4|2350.1|81
1635782940000|2021-11-01 16:09:00|2351.3|2351|2351.3|2351|2351.6|2351.3|2351.2|2350.9|76
1635782950000|2021-11-01 16:09:10|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|57
1635782960000|2021-11-01 16:09:20|2351.3|2351|2351.4|2351.1|2351.5|2351.2|2351.3|2351|45
1635782970000|2021-11-01 16:09:30|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.5|2351.2|43
1635782980000|2021-11-01 16:09:40|2351.6|2351.3|2351.7|2351.4|2351.8|2351.5|2351.5|2351.2|101
1635782990000|2021-11-01 16:09:50|2351.8|2351.5|2351.7|2351.4|2351.8|2351.5|2351.5|2351.2|45
1635783000000|2021-11-01 16:10:00|2351.8|2351.5|2351.5|2351.2|2351.9|2351.6|2351.5|2351.2|79
1635783010000|2021-11-01 16:10:10|2351.6|2351.3|2351.5|2351.2|2351.9|2351.6|2351.4|2351.1|74
1635783020000|2021-11-01 16:10:20|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.6|2351.3|65
1635783030000|2021-11-01 16:10:30|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.5|2351.2|47
1635783040000|2021-11-01 16:10:40|2351.9|2351.6|2351.8|2351.5|2352|2351.7|2351.7|2351.4|41
1635783050000|2021-11-01 16:10:50|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.7|2351.4|33
1635783060000|2021-11-01 16:11:00|2351.7|2351.4|2351.9|2351.6|2352.1|2351.8|2351.7|2351.4|38
1635783070000|2021-11-01 16:11:10|2351.8|2351.5|2352|2351.7|2352.2|2351.9|2351.8|2351.5|70
1635783080000|2021-11-01 16:11:20|2352.1|2351.8|2352.2|2351.9|2352.4|2352.1|2352.1|2351.8|76
1635783090000|2021-11-01 16:11:30|2352.3|2352|2352.3|2352|2352.4|2352.1|2352.2|2351.9|69
1635783100000|2021-11-01 16:11:40|2352.2|2351.9|2352.3|2352|2352.5|2352.2|2352.2|2351.9|54
1635783110000|2021-11-01 16:11:50|2352.4|2352.1|2352.5|2352.2|2352.5|2352.2|2352.3|2352|23
1635783120000|2021-11-01 16:12:00|2352.4|2352.1|2352.3|2352|2352.6|2352.3|2352.3|2352|66
1635783130000|2021-11-01 16:12:10|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.5|2352.2|42
1635783140000|2021-11-01 16:12:20|2352.6|2352.3|2352.8|2352.5|2352.9|2352.6|2352.6|2352.3|151
1635783150000|2021-11-01 16:12:30|2352.9|2352.6|2352.8|2352.5|2353|2352.7|2352.8|2352.5|66
1635783160000|2021-11-01 16:12:40|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.4|2352.1|121
1635783170000|2021-11-01 16:12:50|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.6|2352.3|46
1635783180000|2021-11-01 16:13:00|2352.5|2352.2|2352.3|2352|2352.5|2352.2|2352.3|2352|39
1635783190000|2021-11-01 16:13:10|2352.2|2351.9|2351.9|2351.6|2352.2|2351.9|2351.9|2351.6|28
1635783200000|2021-11-01 16:13:20|2352|2351.7|2352|2351.7|2352.2|2351.9|2352|2351.7|52
1635783210000|2021-11-01 16:13:30|2352.1|2351.8|2352.1|2351.8|2352.2|2351.9|2352|2351.7|18
1635783220000|2021-11-01 16:13:40|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2352|2351.7|18
1635783230000|2021-11-01 16:13:50|2352.2|2351.9|2351.7|2351.4|2352.2|2351.9|2351.7|2351.4|58
1635783240000|2021-11-01 16:14:00|2351.8|2351.5|2352.1|2351.8|2352.1|2351.8|2351.8|2351.5|23
1635783250000|2021-11-01 16:14:10|2352.2|2351.9|2352.3|2352|2352.3|2352|2352.1|2351.8|19
1635783260000|2021-11-01 16:14:20|2352.4|2352.1|2352.3|2352|2352.5|2352.2|2352.2|2351.9|34
1635783270000|2021-11-01 16:14:30|2352.2|2351.9|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|16
1635783280000|2021-11-01 16:14:40|2352.3|2352|2352.2|2351.9|2352.4|2352.1|2352.2|2351.9|35
1635783290000|2021-11-01 16:14:50|2352.1|2351.8|2352.2|2351.9|2352.3|2352|2352.1|2351.8|20
1635783300000|2021-11-01 16:15:00|2352.3|2352|2352.4|2352.1|2352.6|2352.3|2352.3|2352|74
1635783310000|2021-11-01 16:15:10|2352.3|2352|2352.3|2352|2352.5|2352.2|2352.3|2352|21
1635783320000|2021-11-01 16:15:20|2352.2|2351.9|2351.9|2351.6|2352.2|2351.9|2351.9|2351.6|31
1635783330000|2021-11-01 16:15:30|2352|2351.7|2351.8|2351.5|2352|2351.7|2351.6|2351.3|62
1635783340000|2021-11-01 16:15:40|2351.7|2351.4|2351.5|2351.2|2351.8|2351.5|2351.4|2351.1|72
1635783350000|2021-11-01 16:15:50|2351.6|2351.3|2351.7|2351.4|2351.9|2351.6|2351.6|2351.3|31
1635783360000|2021-11-01 16:16:00|2351.6|2351.3|2351.1|2350.8|2351.7|2351.4|2351.1|2350.8|42
1635783370000|2021-11-01 16:16:10|2351.2|2350.9|2350.9|2350.6|2351.2|2350.9|2350.9|2350.6|72
1635783380000|2021-11-01 16:16:20|2351|2350.7|2350.7|2350.4|2351|2350.7|2350.6|2350.3|140
1635783390000|2021-11-01 16:16:30|2350.6|2350.3|2350.8|2350.5|2351|2350.7|2350.4|2350.1|60
1635783400000|2021-11-01 16:16:40|2350.9|2350.6|2350.6|2350.3|2350.9|2350.6|2350.6|2350.3|21
1635783410000|2021-11-01 16:16:50|2350.7|2350.4|2351|2350.7|2351|2350.7|2350.6|2350.3|26
1635783420000|2021-11-01 16:17:00|2351.1|2350.8|2350.9|2350.6|2351.2|2350.9|2350.6|2350.3|45
1635783430000|2021-11-01 16:17:10|2351|2350.7|2351.4|2351.1|2351.5|2351.2|2350.9|2350.6|51
1635783440000|2021-11-01 16:17:20|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|15
1635783450000|2021-11-01 16:17:30|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|17
1635783460000|2021-11-01 16:17:40|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.7|2350.4|31
1635783470000|2021-11-01 16:17:50|2350.8|2350.5|2350.8|2350.5|2350.9|2350.6|2350.6|2350.3|37
1635783480000|2021-11-01 16:18:00|2351|2350.7|2351.2|2350.9|2351.2|2350.9|2350.9|2350.6|15
1635783490000|2021-11-01 16:18:10|2351.1|2350.8|2351.5|2351.2|2351.5|2351.2|2351.1|2350.8|30
1635783500000|2021-11-01 16:18:20|2351.6|2351.3|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|41
1635783510000|2021-11-01 16:18:30|2351.6|2351.3|2351.4|2351.1|2351.8|2351.5|2351.4|2351.1|30
1635783520000|2021-11-01 16:18:40|2351.5|2351.2|2351.5|2351.2|2351.6|2351.3|2351.3|2351|39
1635783530000|2021-11-01 16:18:50|2351.6|2351.3|2351.6|2351.3|2351.7|2351.4|2351.4|2351.1|15
1635783540000|2021-11-01 16:19:00|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.3|2351|27
1635783550000|2021-11-01 16:19:10|2351.5|2351.2|2352.1|2351.8|2352.1|2351.8|2351.5|2351.2|24
1635783560000|2021-11-01 16:19:20|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352|2351.7|30
1635783570000|2021-11-01 16:19:30|2352|2351.7|2351.7|2351.4|2352|2351.7|2351.7|2351.4|13
1635783580000|2021-11-01 16:19:40|2351.8|2351.5|2351.7|2351.4|2351.9|2351.6|2351.4|2351.1|10
1635783590000|2021-11-01 16:19:50|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|11
1635783600000|2021-11-01 16:20:00|2351.4|2351.1|2351.7|2351.4|2351.7|2351.4|2351.4|2351.1|17
1635783610000|2021-11-01 16:20:10|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.4|2351.1|41
1635783620000|2021-11-01 16:20:20|2351.6|2351.3|2351.2|2350.9|2351.7|2351.4|2351.2|2350.9|47
1635783630000|2021-11-01 16:20:30|2351.3|2351|2350.8|2350.5|2351.3|2351|2350.8|2350.5|40
1635783640000|2021-11-01 16:20:40|2350.7|2350.4|2350.9|2350.6|2351|2350.7|2350.5|2350.2|45
1635783650000|2021-11-01 16:20:50|2350.8|2350.5|2350.9|2350.6|2350.9|2350.6|2350.8|2350.5|10
1635783660000|2021-11-01 16:21:00|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351|2350.7|29
1635783670000|2021-11-01 16:21:10|2351.3|2351|2351.5|2351.2|2351.6|2351.3|2351.3|2351|56
1635783680000|2021-11-01 16:21:20|2351.4|2351.1|2351.8|2351.5|2351.9|2351.6|2351.4|2351.1|26
1635783690000|2021-11-01 16:21:30|2351.7|2351.4|2351.8|2351.5|2351.9|2351.6|2351.7|2351.4|20
1635783700000|2021-11-01 16:21:40|2351.9|2351.6|2352|2351.7|2352.1|2351.8|2351.9|2351.6|32
1635783710000|2021-11-01 16:21:50|2351.9|2351.6|2352.1|2351.8|2352.3|2352|2351.9|2351.6|15
1635783720000|2021-11-01 16:22:00|2352.3|2352|2352.4|2352.1|2352.5|2352.2|2352.2|2351.9|43
1635783730000|2021-11-01 16:22:10|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.3|2352|22
1635783740000|2021-11-01 16:22:20|2352.3|2352|2352.9|2352.6|2352.9|2352.6|2352.3|2352|422
1635783750000|2021-11-01 16:22:30|2352.7|2352.4|2353.1|2352.8|2353.1|2352.8|2352.7|2352.4|109
1635783760000|2021-11-01 16:22:40|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.8|2352.5|64
1635783770000|2021-11-01 16:22:50|2352.9|2352.6|2352.9|2352.6|2353.1|2352.8|2352.8|2352.5|33
1635783780000|2021-11-01 16:23:00|2353|2352.7|2353.1|2352.8|2353.1|2352.8|2352.9|2352.6|86
1635783790000|2021-11-01 16:23:10|2353|2352.7|2352.9|2352.6|2353|2352.7|2352.9|2352.6|36
1635783800000|2021-11-01 16:23:20|2352.8|2352.5|2352.7|2352.4|2353|2352.7|2352.7|2352.4|29
1635783810000|2021-11-01 16:23:30|2352.8|2352.5|2352.8|2352.5|2353|2352.7|2352.8|2352.5|13
1635783820000|2021-11-01 16:23:40|2352.7|2352.4|2353|2352.7|2353|2352.7|2352.7|2352.4|23
1635783830000|2021-11-01 16:23:50|2352.9|2352.6|2352.5|2352.2|2353|2352.7|2352.4|2352.1|34
1635783840000|2021-11-01 16:24:00|2352.4|2352.1|2352.3|2352|2352.5|2352.2|2352.2|2351.9|35
1635783850000|2021-11-01 16:24:10|2352.4|2352.1|2352.9|2352.6|2352.9|2352.6|2352.4|2352.1|23
1635783860000|2021-11-01 16:24:20|2352.8|2352.5|2352.8|2352.5|2352.9|2352.6|2352.7|2352.4|23
1635783870000|2021-11-01 16:24:30|2352.9|2352.6|2352.9|2352.6|2353|2352.7|2352.8|2352.5|21
1635783880000|2021-11-01 16:24:40|2353|2352.7|2352.9|2352.6|2353|2352.7|2352.8|2352.5|14
1635783890000|2021-11-01 16:24:50|2353|2352.7|2353|2352.7|2353|2352.7|2352.9|2352.6|16
1635783900000|2021-11-01 16:25:00|2352.9|2352.6|2352.7|2352.4|2353|2352.7|2352.7|2352.4|33
1635783910000|2021-11-01 16:25:10|2352.8|2352.5|2352.7|2352.4|2353|2352.7|2352.7|2352.4|29
1635783920000|2021-11-01 16:25:20|2352.6|2352.3|2352.4|2352.1|2352.6|2352.3|2352.3|2352|21
1635783930000|2021-11-01 16:25:30|2352.5|2352.2|2352.5|2352.2|2352.7|2352.4|2352.5|2352.2|27
1635783940000|2021-11-01 16:25:40|2352.6|2352.3|2353|2352.7|2353|2352.7|2352.5|2352.2|37
1635783950000|2021-11-01 16:25:50|2352.9|2352.6|2352.8|2352.5|2353.1|2352.8|2352.8|2352.5|65
1635783960000|2021-11-01 16:26:00|2352.7|2352.4|2352.8|2352.5|2353|2352.7|2352.7|2352.4|46
1635783970000|2021-11-01 16:26:10|2352.9|2352.6|2352.6|2352.3|2352.9|2352.6|2352.3|2352|99
1635783980000|2021-11-01 16:26:20|2352.7|2352.4|2352.5|2352.2|2352.8|2352.5|2352.4|2352.1|93
1635783990000|2021-11-01 16:26:30|2352.4|2352.1|2352.4|2352.1|2352.6|2352.3|2352.3|2352|45
1635784000000|2021-11-01 16:26:40|2352.2|2351.9|2352.5|2352.2|2352.7|2352.4|2352.1|2351.8|61
1635784010000|2021-11-01 16:26:50|2352.6|2352.3|2352.4|2352.1|2352.6|2352.3|2352.3|2352|59
1635784020000|2021-11-01 16:27:00|2352.3|2352|2352.3|2352|2352.4|2352.1|2352.2|2351.9|48
1635784030000|2021-11-01 16:27:10|2352.2|2351.9|2352.3|2352|2352.4|2352.1|2352.1|2351.8|20
1635784040000|2021-11-01 16:27:20|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.3|2352|34
1635784050000|2021-11-01 16:27:30|2352.4|2352.1|2352.6|2352.3|2352.6|2352.3|2352.3|2352|24
1635784060000|2021-11-01 16:27:40|2352.5|2352.2|2352.5|2352.2|2352.6|2352.3|2352.5|2352.2|20
1635784070000|2021-11-01 16:27:50|2352.6|2352.3|2352.4|2352.1|2352.6|2352.3|2352.4|2352.1|10
1635784080000|2021-11-01 16:28:00|2352.2|2351.9|2352.6|2352.3|2352.6|2352.3|2352.2|2351.9|57
1635784090000|2021-11-01 16:28:10|2352.5|2352.2|2352.2|2351.9|2352.5|2352.2|2352.1|2351.8|17
1635784100000|2021-11-01 16:28:20|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2351.7|2351.4|46
1635784110000|2021-11-01 16:28:30|2351.9|2351.6|2351.7|2351.4|2352|2351.7|2351.6|2351.3|20
1635784120000|2021-11-01 16:28:40|2351.8|2351.5|2352|2351.7|2352|2351.7|2351.7|2351.4|8
1635784130000|2021-11-01 16:28:50|2352.1|2351.8|2351.6|2351.3|2352.1|2351.8|2351.6|2351.3|43
1635784140000|2021-11-01 16:29:00|2351.5|2351.2|2351.6|2351.3|2351.7|2351.4|2351.4|2351.1|16
1635784150000|2021-11-01 16:29:10|2351.7|2351.4|2351.4|2351.1|2351.7|2351.4|2351.4|2351.1|17
1635784160000|2021-11-01 16:29:20|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.2|2350.9|30
1635784170000|2021-11-01 16:29:30|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.4|2351.1|17
1635784180000|2021-11-01 16:29:40|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|13
1635784190000|2021-11-01 16:29:50|2351.6|2351.3|2351.7|2351.4|2351.9|2351.6|2351.6|2351.3|27
1635784200000|2021-11-01 16:30:00|2351.6|2351.3|2351.4|2351.1|2351.8|2351.5|2351.4|2351.1|29
1635784210000|2021-11-01 16:30:10|2351.5|2351.2|2351.1|2350.8|2351.5|2351.2|2351.1|2350.8|24
1635784220000|2021-11-01 16:30:20|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.8|2350.5|50
1635784230000|2021-11-01 16:30:30|2350.8|2350.5|2351.1|2350.8|2351.1|2350.8|2350.8|2350.5|28
1635784240000|2021-11-01 16:30:40|2351.2|2350.9|2351.7|2351.4|2351.7|2351.4|2351.2|2350.9|37
1635784250000|2021-11-01 16:30:50|2351.6|2351.3|2351.7|2351.4|2351.9|2351.6|2351.6|2351.3|31
1635784260000|2021-11-01 16:31:00|2351.8|2351.5|2352.4|2352.1|2352.4|2352.1|2351.7|2351.4|20
1635784270000|2021-11-01 16:31:10|2352.3|2352|2352.3|2352|2352.4|2352.1|2352.3|2352|3
1635784280000|2021-11-01 16:31:20|2352.4|2352.1|2352.2|2351.9|2352.4|2352.1|2352.1|2351.8|17
1635784290000|2021-11-01 16:31:30|2352.3|2352|2352|2351.7|2352.3|2352|2351.9|2351.6|50
1635784300000|2021-11-01 16:31:40|2351.9|2351.6|2352.2|2351.9|2352.3|2352|2351.9|2351.6|26
1635784310000|2021-11-01 16:31:50|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.8|2351.5|26
1635784320000|2021-11-01 16:32:00|2352|2351.7|2352.2|2351.9|2352.5|2352.2|2352|2351.7|35
1635784330000|2021-11-01 16:32:10|2352.3|2352|2352.7|2352.4|2352.7|2352.4|2352.3|2352|35
1635784340000|2021-11-01 16:32:20|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|34
1635784350000|2021-11-01 16:32:30|2352.7|2352.4|2352.9|2352.6|2352.9|2352.6|2352.7|2352.4|27
1635784360000|2021-11-01 16:32:40|2352.8|2352.5|2352.7|2352.4|2352.8|2352.5|2352.5|2352.2|11
1635784370000|2021-11-01 16:32:50|2352.6|2352.3|2352.7|2352.4|2352.8|2352.5|2352.5|2352.2|5
1635784380000|2021-11-01 16:33:00|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.5|2352.2|16
1635784390000|2021-11-01 16:33:10|2352.7|2352.4|2352.1|2351.8|2352.8|2352.5|2352.1|2351.8|50
1635784400000|2021-11-01 16:33:20|2352|2351.7|2352.1|2351.8|2352.3|2352|2352|2351.7|18
1635784410000|2021-11-01 16:33:30|2352|2351.7|2352.3|2352|2352.4|2352.1|2352|2351.7|17
1635784420000|2021-11-01 16:33:40|2352.2|2351.9|2352.5|2352.2|2352.5|2352.2|2352.1|2351.8|23
1635784430000|2021-11-01 16:33:50|2352.4|2352.1|2351.8|2351.5|2352.5|2352.2|2351.8|2351.5|92
1635784440000|2021-11-01 16:34:00|2351.7|2351.4|2351.8|2351.5|2351.9|2351.6|2351.7|2351.4|29
1635784450000|2021-11-01 16:34:10|2351.9|2351.6|2351.7|2351.4|2351.9|2351.6|2351.7|2351.4|27
1635784460000|2021-11-01 16:34:20|2351.6|2351.3|2351.6|2351.3|2351.8|2351.5|2351.5|2351.2|31
1635784470000|2021-11-01 16:34:30|2351.7|2351.4|2351.9|2351.6|2352|2351.7|2351.6|2351.3|23
1635784480000|2021-11-01 16:34:40|2351.8|2351.5|2352.1|2351.8|2352.5|2352.2|2351.8|2351.5|90
1635784490000|2021-11-01 16:34:50|2352|2351.7|2352|2351.7|2352.1|2351.8|2351.9|2351.6|33
1635784500000|2021-11-01 16:35:00|2351.9|2351.6|2351.8|2351.5|2352|2351.7|2351.8|2351.5|31
1635784510000|2021-11-01 16:35:10|2351.7|2351.4|2352.1|2351.8|2352.2|2351.9|2351.7|2351.4|93
1635784520000|2021-11-01 16:35:20|2352|2351.7|2352|2351.7|2352.3|2352|2352|2351.7|17
1635784530000|2021-11-01 16:35:30|2352.1|2351.8|2352.3|2352|2352.4|2352.1|2352.1|2351.8|25
1635784540000|2021-11-01 16:35:40|2352.2|2351.9|2352|2351.7|2352.4|2352.1|2352|2351.7|27
1635784550000|2021-11-01 16:35:50|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.6|2351.3|23
1635784560000|2021-11-01 16:36:00|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.8|2351.5|9
1635784570000|2021-11-01 16:36:10|2351.8|2351.5|2352|2351.7|2352.1|2351.8|2351.8|2351.5|18
1635784580000|2021-11-01 16:36:20|2351.9|2351.6|2352.3|2352|2352.4|2352.1|2351.9|2351.6|19
1635784590000|2021-11-01 16:36:30|2352.4|2352.1|2352.1|2351.8|2352.4|2352.1|2352|2351.7|8
1635784600000|2021-11-01 16:36:40|2352|2351.7|2351.9|2351.6|2352.1|2351.8|2351.8|2351.5|2
1635784610000|2021-11-01 16:36:50|2351.8|2351.5|2352.2|2351.9|2352.2|2351.9|2351.8|2351.5|11
1635784620000|2021-11-01 16:37:00|2352.3|2352|2352.6|2352.3|2352.6|2352.3|2352.2|2351.9|15
1635784630000|2021-11-01 16:37:10|2352.7|2352.4|2353|2352.7|2353|2352.7|2352.6|2352.3|12
1635784640000|2021-11-01 16:37:20|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.9|2352.6|61
1635784650000|2021-11-01 16:37:30|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.2|2352.9|105
1635784660000|2021-11-01 16:37:40|2353.3|2353|2353.2|2352.9|2353.3|2353|2353.1|2352.8|49
1635784670000|2021-11-01 16:37:50|2353.3|2353|2353.3|2353|2353.4|2353.1|2353.2|2352.9|20
1635784680000|2021-11-01 16:38:00|2353.2|2352.9|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|38
1635784690000|2021-11-01 16:38:10|2353.3|2353|2353.6|2353.3|2353.6|2353.3|2353.3|2353|52
1635784700000|2021-11-01 16:38:20|2353.7|2353.4|2353.8|2353.5|2353.9|2353.6|2353.6|2353.3|97
1635784710000|2021-11-01 16:38:30|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.5|2353.2|62
1635784720000|2021-11-01 16:38:40|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.5|2353.2|50
1635784730000|2021-11-01 16:38:50|2353.8|2353.5|2353.8|2353.5|2354|2353.7|2353.8|2353.5|13
1635784740000|2021-11-01 16:39:00|2353.7|2353.4|2354|2353.7|2354|2353.7|2353.6|2353.3|38
1635784750000|2021-11-01 16:39:10|2353.9|2353.6|2354.1|2353.8|2354.3|2354|2353.9|2353.6|59
1635784760000|2021-11-01 16:39:20|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2354|2353.7|74
1635784770000|2021-11-01 16:39:30|2354.3|2354|2353.9|2353.6|2354.3|2354|2353.9|2353.6|40
1635784780000|2021-11-01 16:39:40|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.8|2353.5|56
1635784790000|2021-11-01 16:39:50|2353.9|2353.6|2353.9|2353.6|2354|2353.7|2353.9|2353.6|43
1635784800000|2021-11-01 16:40:00|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|52
1635784810000|2021-11-01 16:40:10|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2354|2353.7|27
1635784820000|2021-11-01 16:40:20|2354.1|2353.8|2354.2|2353.9|2354.3|2354|2354.1|2353.8|43
1635784830000|2021-11-01 16:40:30|2354.3|2354|2353.8|2353.5|2354.3|2354|2353.7|2353.4|55
1635784840000|2021-11-01 16:40:40|2353.9|2353.6|2353.6|2353.3|2353.9|2353.6|2353.5|2353.2|45
1635784850000|2021-11-01 16:40:50|2353.7|2353.4|2353.6|2353.3|2353.8|2353.5|2353.6|2353.3|41
1635784860000|2021-11-01 16:41:00|2353.7|2353.4|2353.6|2353.3|2353.8|2353.5|2353.5|2353.2|21
1635784870000|2021-11-01 16:41:10|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|34
1635784880000|2021-11-01 16:41:20|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.8|2353.5|15
1635784890000|2021-11-01 16:41:30|2353.9|2353.6|2353.9|2353.6|2354.1|2353.8|2353.8|2353.5|48
1635784900000|2021-11-01 16:41:40|2353.8|2353.5|2353.7|2353.4|2353.9|2353.6|2353.5|2353.2|23
1635784910000|2021-11-01 16:41:50|2353.8|2353.5|2353.8|2353.5|2354|2353.7|2353.8|2353.5|22
1635784920000|2021-11-01 16:42:00|2353.9|2353.6|2354.1|2353.8|2354.2|2353.9|2353.8|2353.5|59
1635784930000|2021-11-01 16:42:10|2354.2|2353.9|2354.1|2353.8|2354.2|2353.9|2354.1|2353.8|24
1635784940000|2021-11-01 16:42:20|2354.2|2353.9|2354|2353.7|2354.2|2353.9|2353.9|2353.6|26
1635784950000|2021-11-01 16:42:30|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.9|2353.6|28
1635784960000|2021-11-01 16:42:40|2353.9|2353.6|2354.3|2354|2354.3|2354|2353.9|2353.6|29
1635784970000|2021-11-01 16:42:50|2354.2|2353.9|2354.3|2354|2354.3|2354|2354.2|2353.9|41
1635784980000|2021-11-01 16:43:00|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354.2|2353.9|49
1635784990000|2021-11-01 16:43:10|||||||||8
1635785000000|2021-11-01 16:43:20|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.3|2354|37
1635785010000|2021-11-01 16:43:30|2354.3|2354|2353.8|2353.5|2354.4|2354.1|2353.8|2353.5|43
1635785020000|2021-11-01 16:43:40|2353.7|2353.4|2353.8|2353.5|2354|2353.7|2353.7|2353.4|17
1635785030000|2021-11-01 16:43:50|2353.9|2353.6|2354.1|2353.8|2354.2|2353.9|2353.9|2353.6|21
1635785040000|2021-11-01 16:44:00|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|22
1635785050000|2021-11-01 16:44:10|2354.1|2353.8|2354.1|2353.8|2354.2|2353.9|2354|2353.7|2
1635785060000|2021-11-01 16:44:20|2354|2353.7|2353.8|2353.5|2354.1|2353.8|2353.6|2353.3|43
1635785070000|2021-11-01 16:44:30|2353.7|2353.4|2354.3|2354|2354.3|2354|2353.7|2353.4|94
1635785080000|2021-11-01 16:44:40|2354.4|2354.1|2354.5|2354.2|2354.6|2354.3|2354.4|2354.1|36
1635785090000|2021-11-01 16:44:50|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|22
1635785100000|2021-11-01 16:45:00|2354.5|2354.2|2354.2|2353.9|2354.5|2354.2|2354.2|2353.9|49
1635785110000|2021-11-01 16:45:10|2354.3|2354|2354.4|2354.1|2354.5|2354.2|2354.2|2353.9|25
1635785120000|2021-11-01 16:45:20|2354.5|2354.2|2354|2353.7|2354.5|2354.2|2353.9|2353.6|38
1635785130000|2021-11-01 16:45:30|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.9|2353.6|9
1635785140000|2021-11-01 16:45:40|2354.1|2353.8|2353.9|2353.6|2354.1|2353.8|2353.9|2353.6|27
1635785150000|2021-11-01 16:45:50|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|37
1635785160000|2021-11-01 16:46:00|2353.8|2353.5|2353.3|2353|2353.8|2353.5|2353.3|2353|72
1635785170000|2021-11-01 16:46:10|2353.2|2352.9|2353.6|2353.3|2353.6|2353.3|2353.2|2352.9|33
1635785180000|2021-11-01 16:46:20|2353.7|2353.4|2353.6|2353.3|2353.7|2353.4|2353.4|2353.1|15
1635785190000|2021-11-01 16:46:30|2353.7|2353.4|2353.7|2353.4|2353.8|2353.5|2353.7|2353.4|13
1635785200000|2021-11-01 16:46:40|2353.8|2353.5|2353.6|2353.3|2353.8|2353.5|2353.5|2353.2|43
1635785210000|2021-11-01 16:46:50|2353.5|2353.2|2353.8|2353.5|2353.9|2353.6|2353.5|2353.2|30
1635785220000|2021-11-01 16:47:00|2354|2353.7|2353.9|2353.6|2354.1|2353.8|2353.8|2353.5|31
1635785230000|2021-11-01 16:47:10|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|26
1635785240000|2021-11-01 16:47:20|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2354|2353.7|37
1635785250000|2021-11-01 16:47:30|2354.3|2354|2354.2|2353.9|2354.3|2354|2354.2|2353.9|61
1635785260000|2021-11-01 16:47:40|2354.1|2353.8|2354|2353.7|2354.2|2353.9|2354|2353.7|27
1635785270000|2021-11-01 16:47:50|2353.9|2353.6|2353.9|2353.6|2354|2353.7|2353.9|2353.6|33
1635785280000|2021-11-01 16:48:00|2353.8|2353.5|2353.9|2353.6|2354|2353.7|2353.8|2353.5|139
1635785290000|2021-11-01 16:48:10|2354|2353.7|2354|2353.7|2354.1|2353.8|2353.9|2353.6|53
1635785300000|2021-11-01 16:48:20|2353.9|2353.6|2354|2353.7|2354.2|2353.9|2353.6|2353.3|174
1635785310000|2021-11-01 16:48:30|2353.9|2353.6|2354.1|2353.8|2354.3|2354|2353.9|2353.6|62
1635785320000|2021-11-01 16:48:40|2354.2|2353.9|2354.7|2354.4|2354.8|2354.5|2354.2|2353.9|96
1635785330000|2021-11-01 16:48:50|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.4|2354.1|43
1635785340000|2021-11-01 16:49:00|2354.7|2354.4|2355|2354.7|2355|2354.7|2354.6|2354.3|121
1635785350000|2021-11-01 16:49:10|2354.9|2354.6|2354.9|2354.6|2355|2354.7|2354.8|2354.5|61
1635785360000|2021-11-01 16:49:20|2354.8|2354.5|2354.6|2354.3|2354.9|2354.6|2354.6|2354.3|68
1635785370000|2021-11-01 16:49:30|2354.7|2354.4|2355|2354.7|2355.1|2354.8|2354.7|2354.4|60
1635785380000|2021-11-01 16:49:40|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|49
1635785390000|2021-11-01 16:49:50|2355.3|2355|2354.9|2354.6|2355.6|2355.3|2354.8|2354.5|211
1635785400000|2021-11-01 16:50:00|2354.8|2354.5|2354.7|2354.4|2354.9|2354.6|2354.7|2354.4|94
1635785410000|2021-11-01 16:50:10|2354.6|2354.3|2355|2354.7|2355.2|2354.9|2354.6|2354.3|45
1635785420000|2021-11-01 16:50:20|2355.1|2354.8|2355.4|2355.1|2355.4|2355.1|2355.1|2354.8|48
1635785430000|2021-11-01 16:50:30|2355.5|2355.2|2355.8|2355.5|2355.9|2355.6|2355.5|2355.2|125
1635785440000|2021-11-01 16:50:40|2355.7|2355.4|2355.5|2355.2|2355.8|2355.5|2355.5|2355.2|98
1635785450000|2021-11-01 16:50:50|2355.4|2355.1|2355.9|2355.6|2355.9|2355.6|2355.4|2355.1|53
1635785460000|2021-11-01 16:51:00|2355.8|2355.5|2356|2355.7|2356.2|2355.9|2355.8|2355.5|72
1635785470000|2021-11-01 16:51:10|2356.1|2355.8|2356.2|2355.9|2356.3|2356|2355.9|2355.6|52
1635785480000|2021-11-01 16:51:20|2356|2355.7|2356.2|2355.9|2356.3|2356|2356|2355.7|62
1635785490000|2021-11-01 16:51:30|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.7|2355.4|84
1635785500000|2021-11-01 16:51:40|2356|2355.7|2356.3|2356|2356.3|2356|2356|2355.7|55
1635785510000|2021-11-01 16:51:50|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2355.9|2355.6|53
1635785520000|2021-11-01 16:52:00|2356|2355.7|2356.1|2355.8|2356.3|2356|2356|2355.7|44
1635785530000|2021-11-01 16:52:10|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|40
1635785540000|2021-11-01 16:52:20|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2355.9|2355.6|96
1635785550000|2021-11-01 16:52:30|2356.1|2355.8|2356.2|2355.9|2356.3|2356|2356.1|2355.8|35
1635785560000|2021-11-01 16:52:40|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|86
1635785570000|2021-11-01 16:52:50|2356.3|2356|2356.4|2356.1|2356.5|2356.2|2356.3|2356|62
1635785580000|2021-11-01 16:53:00|2356.3|2356|2355.5|2355.2|2356.3|2356|2355.5|2355.2|155
1635785590000|2021-11-01 16:53:10|2355.4|2355.1|2356.1|2355.8|2356.1|2355.8|2355.4|2355.1|85
1635785600000|2021-11-01 16:53:20|2356.2|2355.9|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|85
1635785610000|2021-11-01 16:53:30|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.1|2355.8|34
1635785620000|2021-11-01 16:53:40|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|71
1635785630000|2021-11-01 16:53:50|2356.5|2356.2|2356.8|2356.5|2356.8|2356.5|2356.5|2356.2|72
1635785640000|2021-11-01 16:54:00|2356.7|2356.4|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|57
1635785650000|2021-11-01 16:54:10|2356.6|2356.3|2356.9|2356.6|2356.9|2356.6|2356.6|2356.3|78
1635785660000|2021-11-01 16:54:20|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|87
1635785670000|2021-11-01 16:54:30|2357.2|2356.9|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|66
1635785680000|2021-11-01 16:54:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|77
1635785690000|2021-11-01 16:54:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|49
1635785700000|2021-11-01 16:55:00|2357.4|2357.1|2358|2357.7|2358|2357.7|2357.4|2357.1|232
1635785710000|2021-11-01 16:55:10|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.5|2357.2|134
1635785720000|2021-11-01 16:55:20|2357.7|2357.4|2357.9|2357.6|2358|2357.7|2357.5|2357.2|105
1635785730000|2021-11-01 16:55:30|2358|2357.7|2357.7|2357.4|2358|2357.7|2357.6|2357.3|55
1635785740000|2021-11-01 16:55:40|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.7|2357.4|53
1635785750000|2021-11-01 16:55:50|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2357.9|2357.6|88
1635785760000|2021-11-01 16:56:00|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2357.8|2357.5|105
1635785770000|2021-11-01 16:56:10|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.1|2357.8|116
1635785780000|2021-11-01 16:56:20|2358.3|2358|2358.3|2358|2358.5|2358.2|2358.3|2358|97
1635785790000|2021-11-01 16:56:30|2358.5|2358.2|2358.8|2358.5|2358.9|2358.6|2358.5|2358.2|177
1635785800000|2021-11-01 16:56:40|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|86
1635785810000|2021-11-01 16:56:50|2359.3|2359|2359.2|2358.9|2359.3|2359|2359|2358.7|51
1635785820000|2021-11-01 16:57:00|2359.1|2358.8|2358.7|2358.4|2359.1|2358.8|2358.7|2358.4|140
1635785830000|2021-11-01 16:57:10|2358.6|2358.3|2358.9|2358.6|2359|2358.7|2358.6|2358.3|108
1635785840000|2021-11-01 16:57:20|2358.8|2358.5|2358.8|2358.5|2359|2358.7|2358.7|2358.4|130
1635785850000|2021-11-01 16:57:30|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|95
1635785860000|2021-11-01 16:57:40|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|132
1635785870000|2021-11-01 16:57:50|2359|2358.7|2358.2|2357.9|2359|2358.7|2358.2|2357.9|114
1635785880000|2021-11-01 16:58:00|2358.1|2357.8|2358.4|2358.1|2358.4|2358.1|2357.9|2357.6|48
1635785890000|2021-11-01 16:58:10|2358.3|2358|2357.7|2357.4|2358.3|2358|2357.7|2357.4|44
1635785900000|2021-11-01 16:58:20|2357.6|2357.3|2357.2|2356.9|2357.6|2357.3|2357.2|2356.9|117
1635785910000|2021-11-01 16:58:30|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|24
1635785920000|2021-11-01 16:58:40|2357.6|2357.3|2357.5|2357.2|2357.7|2357.4|2357.4|2357.1|34
1635785930000|2021-11-01 16:58:50|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|10
1635785940000|2021-11-01 16:59:00|2357.3|2357|2357.6|2357.3|2357.6|2357.3|2357.3|2357|27
1635785950000|2021-11-01 16:59:10|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.3|2357|34
1635785960000|2021-11-01 16:59:20|2357.6|2357.3|2357.3|2357|2357.7|2357.4|2357.2|2356.9|29
1635785970000|2021-11-01 16:59:30|2357.2|2356.9|2357.3|2357|2357.5|2357.2|2357.2|2356.9|40
1635785980000|2021-11-01 16:59:40|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.2|2356.9|21
1635785990000|2021-11-01 16:59:50|2357.3|2357|2357.6|2357.3|2357.6|2357.3|2357.3|2357|20
1635786000000|2021-11-01 17:00:00|2357.7|2357.4|2357.5|2357.2|2357.9|2357.6|2357.4|2357.1|29
1635786010000|2021-11-01 17:00:10|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|32
1635786020000|2021-11-01 17:00:20|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.1|2356.8|71
1635786030000|2021-11-01 17:00:30|2357.5|2357.2|2357.8|2357.5|2357.8|2357.5|2357.4|2357.1|28
1635786040000|2021-11-01 17:00:40|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.6|2357.3|32
1635786050000|2021-11-01 17:00:50|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|13
1635786060000|2021-11-01 17:01:00|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.1|2356.8|38
1635786070000|2021-11-01 17:01:10|2357.2|2356.9|2357.1|2356.8|2357.3|2357|2357.1|2356.8|39
1635786080000|2021-11-01 17:01:20|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.1|2356.8|21
1635786090000|2021-11-01 17:01:30|2357.3|2357|2357.2|2356.9|2357.5|2357.2|2357.2|2356.9|13
1635786100000|2021-11-01 17:01:40|2357.3|2357|2357.1|2356.8|2357.5|2357.2|2357.1|2356.8|32
1635786110000|2021-11-01 17:01:50|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.1|2356.8|19
1635786120000|2021-11-01 17:02:00|2357.3|2357|2357|2356.7|2357.3|2357|2357|2356.7|57
1635786130000|2021-11-01 17:02:10|2356.9|2356.6|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|8
1635786140000|2021-11-01 17:02:20|2357|2356.7|2356.5|2356.2|2357.1|2356.8|2356.3|2356|89
1635786150000|2021-11-01 17:02:30|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.3|2356|44
1635786160000|2021-11-01 17:02:40|2356.4|2356.1|2356|2355.7|2356.4|2356.1|2356|2355.7|30
1635786170000|2021-11-01 17:02:50|2355.9|2355.6|2356|2355.7|2356.3|2356|2355.9|2355.6|54
1635786180000|2021-11-01 17:03:00|2356.1|2355.8|2355.7|2355.4|2356.1|2355.8|2355.7|2355.4|55
1635786190000|2021-11-01 17:03:10|2355.8|2355.5|2356.5|2356.2|2356.5|2356.2|2355.8|2355.5|56
1635786200000|2021-11-01 17:03:20|2356.4|2356.1|2356.3|2356|2356.5|2356.2|2356.2|2355.9|100
1635786210000|2021-11-01 17:03:30|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|47
1635786220000|2021-11-01 17:03:40|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|18
1635786230000|2021-11-01 17:03:50|2356.4|2356.1|2356.2|2355.9|2356.4|2356.1|2356.1|2355.8|46
1635786240000|2021-11-01 17:04:00|2356.1|2355.8|2356.4|2356.1|2356.5|2356.2|2355.9|2355.6|48
1635786250000|2021-11-01 17:04:10|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.1|2355.8|26
1635786260000|2021-11-01 17:04:20|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|17
1635786270000|2021-11-01 17:04:30|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.6|2356.3|31
1635786280000|2021-11-01 17:04:40|2356.8|2356.5|2356.8|2356.5|2357|2356.7|2356.6|2356.3|38
1635786290000|2021-11-01 17:04:50|2356.9|2356.6|2357|2356.7|2357.1|2356.8|2356.9|2356.6|42
1635786300000|2021-11-01 17:05:00|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.8|2356.5|80
1635786310000|2021-11-01 17:05:10|2356.8|2356.5|2357.2|2356.9|2357.3|2357|2356.8|2356.5|40
1635786320000|2021-11-01 17:05:20|2357.1|2356.8|2356.7|2356.4|2357.2|2356.9|2356.7|2356.4|31
1635786330000|2021-11-01 17:05:30|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.8|2356.5|6
1635786340000|2021-11-01 17:05:40|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357|2356.7|15
1635786350000|2021-11-01 17:05:50|2357.3|2357|2357.1|2356.8|2357.3|2357|2357.1|2356.8|27
1635786360000|2021-11-01 17:06:00|2357.2|2356.9|2357.3|2357|2357.4|2357.1|2357.1|2356.8|32
1635786370000|2021-11-01 17:06:10|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.3|2357|55
1635786380000|2021-11-01 17:06:20|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|16
1635786390000|2021-11-01 17:06:30|2357.1|2356.8|2357.9|2357.6|2357.9|2357.6|2357.1|2356.8|29
1635786400000|2021-11-01 17:06:40|2357.8|2357.5|2358.1|2357.8|2358.2|2357.9|2357.8|2357.5|54
1635786410000|2021-11-01 17:06:50|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2357.9|2357.6|44
1635786420000|2021-11-01 17:07:00|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2357.9|2357.6|46
1635786430000|2021-11-01 17:07:10|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.8|2357.5|73
1635786440000|2021-11-01 17:07:20|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.7|2357.4|36
1635786450000|2021-11-01 17:07:30|2358.1|2357.8|2357.7|2357.4|2358.1|2357.8|2357.7|2357.4|99
1635786460000|2021-11-01 17:07:40|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|24
1635786470000|2021-11-01 17:07:50|2357.7|2357.4|2357.4|2357.1|2357.7|2357.4|2357.3|2357|31
1635786480000|2021-11-01 17:08:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|39
1635786490000|2021-11-01 17:08:10|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.2|2356.9|33
1635786500000|2021-11-01 17:08:20|2357.5|2357.2|2357.2|2356.9|2357.5|2357.2|2357.1|2356.8|26
1635786510000|2021-11-01 17:08:30|2357.3|2357|2356.8|2356.5|2357.3|2357|2356.8|2356.5|33
1635786520000|2021-11-01 17:08:40|2356.9|2356.6|2357|2356.7|2357.2|2356.9|2356.9|2356.6|29
1635786530000|2021-11-01 17:08:50|2356.8|2356.5|2356.5|2356.2|2356.8|2356.5|2356.5|2356.2|45
1635786540000|2021-11-01 17:09:00|2356.4|2356.1|2356.1|2355.8|2356.6|2356.3|2356.1|2355.8|31
1635786550000|2021-11-01 17:09:10|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2356|2355.7|22
1635786560000|2021-11-01 17:09:20|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|16
1635786570000|2021-11-01 17:09:30|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.3|2356|39
1635786580000|2021-11-01 17:09:40|2356.5|2356.2|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|21
1635786590000|2021-11-01 17:09:50|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.3|2356|44
1635786600000|2021-11-01 17:10:00|2356.6|2356.3|2356.4|2356.1|2356.7|2356.4|2356.4|2356.1|45
1635786610000|2021-11-01 17:10:10|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|24
1635786620000|2021-11-01 17:10:20|2356.4|2356.1|2356|2355.7|2356.4|2356.1|2356|2355.7|31
1635786630000|2021-11-01 17:10:30|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|19
1635786640000|2021-11-01 17:10:40|2356|2355.7|2355.7|2355.4|2356.1|2355.8|2355.6|2355.3|43
1635786650000|2021-11-01 17:10:50|2355.9|2355.6|2356|2355.7|2356.1|2355.8|2355.7|2355.4|80
1635786660000|2021-11-01 17:11:00|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2355.8|2355.5|118
1635786670000|2021-11-01 17:11:10|2356|2355.7|2356.2|2355.9|2356.3|2356|2356|2355.7|19
1635786680000|2021-11-01 17:11:20|2356.3|2356|2355.9|2355.6|2356.3|2356|2355.9|2355.6|10
1635786690000|2021-11-01 17:11:30|2356|2355.7|2356|2355.7|2356.3|2356|2355.9|2355.6|16
1635786700000|2021-11-01 17:11:40|2355.9|2355.6|2355.6|2355.3|2356.1|2355.8|2355.6|2355.3|24
1635786710000|2021-11-01 17:11:50|2355.5|2355.2|2355.6|2355.3|2355.7|2355.4|2355.3|2355|53
1635786720000|2021-11-01 17:12:00|2355.7|2355.4|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|21
1635786730000|2021-11-01 17:12:10|2355.5|2355.2|2355.7|2355.4|2355.8|2355.5|2355.5|2355.2|28
1635786740000|2021-11-01 17:12:20|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.3|2355|22
1635786750000|2021-11-01 17:12:30|2355.3|2355|2355.3|2355|2355.4|2355.1|2355.2|2354.9|46
1635786760000|2021-11-01 17:12:40|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2355.3|2355|45
1635786770000|2021-11-01 17:12:50|2355.4|2355.1|2355.6|2355.3|2355.6|2355.3|2355.4|2355.1|31
1635786780000|2021-11-01 17:13:00|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.4|2355.1|12
1635786790000|2021-11-01 17:13:10|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|21
1635786800000|2021-11-01 17:13:20|2355.4|2355.1|2355.5|2355.2|2355.7|2355.4|2355.3|2355|33
1635786810000|2021-11-01 17:13:30|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|6
1635786820000|2021-11-01 17:13:40|2355.7|2355.4|2356|2355.7|2356.2|2355.9|2355.7|2355.4|38
1635786830000|2021-11-01 17:13:50|2356.1|2355.8|2356.3|2356|2356.4|2356.1|2356|2355.7|3
1635786840000|2021-11-01 17:14:00|2356.4|2356.1|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|57
1635786850000|2021-11-01 17:14:10|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2356.1|2355.8|24
1635786860000|2021-11-01 17:14:20|2356|2355.7|2355.9|2355.6|2356.2|2355.9|2355.9|2355.6|27
1635786870000|2021-11-01 17:14:30|2356|2355.7|2356.5|2356.2|2356.5|2356.2|2356|2355.7|6
1635786880000|2021-11-01 17:14:40|2356.4|2356.1|2356.3|2356|2356.5|2356.2|2356.3|2356|22
1635786890000|2021-11-01 17:14:50|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|19
1635786900000|2021-11-01 17:15:00|2356.3|2356|2356.3|2356|2356.3|2356|2356.1|2355.8|14
1635786910000|2021-11-01 17:15:10|2356.4|2356.1|2356.7|2356.4|2356.7|2356.4|2356.3|2356|37
1635786920000|2021-11-01 17:15:20|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.8|2356.5|59
1635786930000|2021-11-01 17:15:30|2357|2356.7|2357|2356.7|2357|2356.7|2356.8|2356.5|21
1635786940000|2021-11-01 17:15:40|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|35
1635786950000|2021-11-01 17:15:50|2357|2356.7|2356.7|2356.4|2357|2356.7|2356.6|2356.3|44
1635786960000|2021-11-01 17:16:00|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.8|2356.5|31
1635786970000|2021-11-01 17:16:10|2357.1|2356.8|2356.6|2356.3|2357.2|2356.9|2356.5|2356.2|43
1635786980000|2021-11-01 17:16:20|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|10
1635786990000|2021-11-01 17:16:30|2356.6|2356.3|2357|2356.7|2357|2356.7|2356.6|2356.3|5
1635787000000|2021-11-01 17:16:40|2356.9|2356.6|2356.6|2356.3|2357|2356.7|2356.6|2356.3|36
1635787010000|2021-11-01 17:16:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.3|2356|14
1635787020000|2021-11-01 17:17:00|2356.4|2356.1|2356.2|2355.9|2356.5|2356.2|2356.2|2355.9|26
1635787030000|2021-11-01 17:17:10|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|20
1635787040000|2021-11-01 17:17:20|2356.2|2355.9|2355.9|2355.6|2356.3|2356|2355.9|2355.6|25
1635787050000|2021-11-01 17:17:30|2355.8|2355.5|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|111
1635787060000|2021-11-01 17:17:40|2355.7|2355.4|2356|2355.7|2356|2355.7|2355.6|2355.3|17
1635787070000|2021-11-01 17:17:50|2356.1|2355.8|2355.6|2355.3|2356.1|2355.8|2355.6|2355.3|27
1635787080000|2021-11-01 17:18:00|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|18
1635787090000|2021-11-01 17:18:10|2355.7|2355.4|2355.3|2355|2355.8|2355.5|2355.3|2355|32
1635787100000|2021-11-01 17:18:20|2355.2|2354.9|2355.2|2354.9|2355.3|2355|2355.2|2354.9|25
1635787110000|2021-11-01 17:18:30|2355.3|2355|2355.1|2354.8|2355.3|2355|2355.1|2354.8|20
1635787120000|2021-11-01 17:18:40|2355.2|2354.9|2354.9|2354.6|2355.2|2354.9|2354.8|2354.5|35
1635787130000|2021-11-01 17:18:50|2354.8|2354.5|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|18
1635787140000|2021-11-01 17:19:00|2354.9|2354.6|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|28
1635787150000|2021-11-01 17:19:10|2354.8|2354.5|2354.8|2354.5|2355|2354.7|2354.8|2354.5|37
1635787160000|2021-11-01 17:19:20|2354.7|2354.4|2354.9|2354.6|2354.9|2354.6|2354.7|2354.4|17
1635787170000|2021-11-01 17:19:30|2354.8|2354.5|2354.4|2354.1|2354.8|2354.5|2354.4|2354.1|67
1635787180000|2021-11-01 17:19:40|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|18
1635787190000|2021-11-01 17:19:50|2354.6|2354.3|2354.2|2353.9|2354.6|2354.3|2354.2|2353.9|26
1635787200000|2021-11-01 17:20:00|2354.1|2353.8|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|66
1635787210000|2021-11-01 17:20:10|2354.3|2354|2353.8|2353.5|2354.3|2354|2353.8|2353.5|53
1635787220000|2021-11-01 17:20:20|2353.9|2353.6|2353.8|2353.5|2354|2353.7|2353.8|2353.5|37
1635787230000|2021-11-01 17:20:30|2353.9|2353.6|2353.9|2353.6|2354.1|2353.8|2353.9|2353.6|43
1635787240000|2021-11-01 17:20:40|2354|2353.7|2354.2|2353.9|2354.3|2354|2353.9|2353.6|38
1635787250000|2021-11-01 17:20:50|2354.3|2354|2354.4|2354.1|2354.5|2354.2|2354.2|2353.9|39
1635787260000|2021-11-01 17:21:00|2354.6|2354.3|2354.7|2354.4|2355|2354.7|2354.5|2354.2|75
1635787270000|2021-11-01 17:21:10|2354.6|2354.3|2354.4|2354.1|2354.7|2354.4|2354.4|2354.1|32
1635787280000|2021-11-01 17:21:20|2354.3|2354|2354.1|2353.8|2354.3|2354|2354.1|2353.8|28
1635787290000|2021-11-01 17:21:30|2354.3|2354|2354.3|2354|2354.3|2354|2354.2|2353.9|5
1635787300000|2021-11-01 17:21:40|2354.2|2353.9|2353.9|2353.6|2354.2|2353.9|2353.9|2353.6|39
1635787310000|2021-11-01 17:21:50|2353.8|2353.5|2353.8|2353.5|2354.1|2353.8|2353.8|2353.5|22
1635787320000|2021-11-01 17:22:00|2353.7|2353.4|2353.4|2353.1|2353.8|2353.5|2353.4|2353.1|84
1635787330000|2021-11-01 17:22:10|2353.3|2353|2353.1|2352.8|2353.3|2353|2353.1|2352.8|92
1635787340000|2021-11-01 17:22:20|2353.2|2352.9|2353.1|2352.8|2353.5|2353.2|2353.1|2352.8|64
1635787350000|2021-11-01 17:22:30|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.8|2352.5|142
1635787360000|2021-11-01 17:22:40|2353.1|2352.8|2352.9|2352.6|2353.3|2353|2352.5|2352.2|144
1635787370000|2021-11-01 17:22:50|2353|2352.7|2352.6|2352.3|2353|2352.7|2352.4|2352.1|49
1635787380000|2021-11-01 17:23:00|2352.7|2352.4|2352.4|2352.1|2352.8|2352.5|2352.4|2352.1|92
1635787390000|2021-11-01 17:23:10|2352.3|2352|2352|2351.7|2352.3|2352|2351.8|2351.5|82
1635787400000|2021-11-01 17:23:20|2352.2|2351.9|2351.8|2351.5|2352.3|2352|2351.8|2351.5|52
1635787410000|2021-11-01 17:23:30|2351.7|2351.4|2352.2|2351.9|2352.3|2352|2351.7|2351.4|53
1635787420000|2021-11-01 17:23:40|2352.1|2351.8|2352.8|2352.5|2352.8|2352.5|2352.1|2351.8|48
1635787430000|2021-11-01 17:23:50|2352.7|2352.4|2352.5|2352.2|2352.8|2352.5|2352.5|2352.2|46
1635787440000|2021-11-01 17:24:00|2352.6|2352.3|2352.2|2351.9|2352.6|2352.3|2352.2|2351.9|53
1635787450000|2021-11-01 17:24:10|2352.1|2351.8|2352.3|2352|2352.4|2352.1|2352|2351.7|26
1635787460000|2021-11-01 17:24:20|2352.4|2352.1|2351.6|2351.3|2352.4|2352.1|2351.6|2351.3|68
1635787470000|2021-11-01 17:24:30|2351.5|2351.2|2351.3|2351|2351.5|2351.2|2351.2|2350.9|49
1635787480000|2021-11-01 17:24:40|2351.4|2351.1|2351.2|2350.9|2351.5|2351.2|2351.1|2350.8|56
1635787490000|2021-11-01 17:24:50|2351.1|2350.8|2351.3|2351|2351.5|2351.2|2351.1|2350.8|68
1635787500000|2021-11-01 17:25:00|2351.5|2351.2|2350.9|2350.6|2351.6|2351.3|2350.9|2350.6|49
1635787510000|2021-11-01 17:25:10|2350.8|2350.5|2350.9|2350.6|2351.2|2350.9|2350.8|2350.5|80
1635787520000|2021-11-01 17:25:20|2350.4|2350.1|2350.3|2350|2350.9|2350.6|2350.2|2349.9|409
1635787530000|2021-11-01 17:25:30|2350.5|2350.2|2351.1|2350.8|2351.3|2351|2350.5|2350.2|111
1635787540000|2021-11-01 17:25:40|2351.2|2350.9|2352.3|2352|2352.3|2352|2351.1|2350.8|102
1635787550000|2021-11-01 17:25:50|2352.4|2352.1|2353.8|2353.5|2353.9|2353.6|2352.4|2352.1|155
1635787560000|2021-11-01 17:26:00|2353.9|2353.6|2353.7|2353.4|2354.2|2353.9|2353.4|2353.1|145
1635787570000|2021-11-01 17:26:10|2353.6|2353.3|2353.5|2353.2|2353.6|2353.3|2353.1|2352.8|46
1635787580000|2021-11-01 17:26:20|2353.7|2353.4|2353.5|2353.2|2353.7|2353.4|2353.3|2353|48
1635787590000|2021-11-01 17:26:30|2353.6|2353.3|2353.5|2353.2|2353.6|2353.3|2353.4|2353.1|38
1635787600000|2021-11-01 17:26:40|2353.6|2353.3|2353.2|2352.9|2353.7|2353.4|2353.2|2352.9|50
1635787610000|2021-11-01 17:26:50|2353.1|2352.8|2353.3|2353|2353.4|2353.1|2352.9|2352.6|36
1635787620000|2021-11-01 17:27:00|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2353|2352.7|58
1635787630000|2021-11-01 17:27:10|2352.9|2352.6|2353.1|2352.8|2353.2|2352.9|2352.9|2352.6|24
1635787640000|2021-11-01 17:27:20|2353|2352.7|2352.9|2352.6|2353|2352.7|2352.7|2352.4|44
1635787650000|2021-11-01 17:27:30|2352.8|2352.5|2353.3|2353|2353.4|2353.1|2352.8|2352.5|33
1635787660000|2021-11-01 17:27:40|2353.2|2352.9|2353.3|2353|2353.4|2353.1|2353.1|2352.8|36
1635787670000|2021-11-01 17:27:50|2353.5|2353.2|2353.6|2353.3|2353.6|2353.3|2353.1|2352.8|21
1635787680000|2021-11-01 17:28:00|2353.5|2353.2|2353.4|2353.1|2353.7|2353.4|2353.4|2353.1|18
1635787690000|2021-11-01 17:28:10|2353.5|2353.2|2353.8|2353.5|2354|2353.7|2353.5|2353.2|22
1635787700000|2021-11-01 17:28:20|2353.9|2353.6|2354.6|2354.3|2354.6|2354.3|2353.6|2353.3|49
1635787710000|2021-11-01 17:28:30|2354.5|2354.2|2354.8|2354.5|2354.8|2354.5|2354.5|2354.2|45
1635787720000|2021-11-01 17:28:40|2354.9|2354.6|2354.9|2354.6|2355|2354.7|2354.8|2354.5|47
1635787730000|2021-11-01 17:28:50|2354.8|2354.5|2355.1|2354.8|2355.1|2354.8|2354.7|2354.4|18
1635787740000|2021-11-01 17:29:00|2355|2354.7|2355.6|2355.3|2355.6|2355.3|2354.9|2354.6|59
1635787750000|2021-11-01 17:29:10|2355.5|2355.2|2355.7|2355.4|2355.7|2355.4|2355.2|2354.9|38
1635787760000|2021-11-01 17:29:20|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.3|2355|25
1635787770000|2021-11-01 17:29:30|2355.3|2355|2355.5|2355.2|2355.6|2355.3|2355.3|2355|22
1635787780000|2021-11-01 17:29:40|2355.6|2355.3|2355.1|2354.8|2355.6|2355.3|2355.1|2354.8|23
1635787790000|2021-11-01 17:29:50|2355|2354.7|2354.5|2354.2|2355.1|2354.8|2354.4|2354.1|40
1635787800000|2021-11-01 17:30:00|2354.6|2354.3|2354.9|2354.6|2355|2354.7|2354.6|2354.3|30
1635787810000|2021-11-01 17:30:10|2355|2354.7|2355.3|2355|2355.3|2355|2355|2354.7|41
1635787820000|2021-11-01 17:30:20|2355.2|2354.9|2355.3|2355|2355.5|2355.2|2355.1|2354.8|19
1635787830000|2021-11-01 17:30:30|2355.2|2354.9|2355.4|2355.1|2355.4|2355.1|2355.1|2354.8|21
1635787840000|2021-11-01 17:30:40|2355.3|2355|2354.7|2354.4|2355.5|2355.2|2354.7|2354.4|23
1635787850000|2021-11-01 17:30:50|2354.6|2354.3|2354.8|2354.5|2354.9|2354.6|2354.6|2354.3|16
1635787860000|2021-11-01 17:31:00|2354.9|2354.6|2354.4|2354.1|2354.9|2354.6|2354.3|2354|32
1635787870000|2021-11-01 17:31:10|2354.5|2354.2|2354.4|2354.1|2354.8|2354.5|2354.4|2354.1|28
1635787880000|2021-11-01 17:31:20|2354.3|2354|2354.5|2354.2|2354.8|2354.5|2354.3|2354|21
1635787890000|2021-11-01 17:31:30|2354.6|2354.3|2354.8|2354.5|2354.9|2354.6|2354.6|2354.3|30
1635787900000|2021-11-01 17:31:40|2354.9|2354.6|2355|2354.7|2355.2|2354.9|2354.8|2354.5|47
1635787910000|2021-11-01 17:31:50|2354.9|2354.6|2355.2|2354.9|2355.2|2354.9|2354.8|2354.5|9
1635787920000|2021-11-01 17:32:00|2355.1|2354.8|2355.2|2354.9|2355.4|2355.1|2354.9|2354.6|19
1635787930000|2021-11-01 17:32:10|2355.3|2355|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|7
1635787940000|2021-11-01 17:32:20|2355.3|2355|2355.4|2355.1|2355.8|2355.5|2355.3|2355|46
1635787950000|2021-11-01 17:32:30|2355.5|2355.2|2355.1|2354.8|2355.5|2355.2|2354.7|2354.4|33
1635787960000|2021-11-01 17:32:40|2355|2354.7|2355|2354.7|2355.2|2354.9|2354.9|2354.6|28
1635787970000|2021-11-01 17:32:50|2354.8|2354.5|2354.7|2354.4|2354.8|2354.5|2354.5|2354.2|71
1635787980000|2021-11-01 17:33:00|2354.6|2354.3|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|47
1635787990000|2021-11-01 17:33:10|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.2|2353.9|16
1635788000000|2021-11-01 17:33:20|2354.7|2354.4|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|19
1635788010000|2021-11-01 17:33:30|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|21
1635788020000|2021-11-01 17:33:40|2354.7|2354.4|2355.2|2354.9|2355.2|2354.9|2354.6|2354.3|69
1635788030000|2021-11-01 17:33:50|2355.3|2355|2355.5|2355.2|2355.6|2355.3|2355.3|2355|21
1635788040000|2021-11-01 17:34:00|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.3|2355|18
1635788050000|2021-11-01 17:34:10|2355.6|2355.3|2355.3|2355|2355.6|2355.3|2355.2|2354.9|32
1635788060000|2021-11-01 17:34:20|2355.2|2354.9|2355.1|2354.8|2355.3|2355|2355|2354.7|16
1635788070000|2021-11-01 17:34:30|2355|2354.7|2355.4|2355.1|2355.4|2355.1|2355|2354.7|21
1635788080000|2021-11-01 17:34:40|2355.3|2355|2355.4|2355.1|2355.5|2355.2|2355.3|2355|6
1635788090000|2021-11-01 17:34:50|2355.5|2355.2|2355.9|2355.6|2355.9|2355.6|2355.5|2355.2|68
1635788100000|2021-11-01 17:35:00|2355.8|2355.5|2356|2355.7|2356.1|2355.8|2355.8|2355.5|43
1635788110000|2021-11-01 17:35:10|2355.9|2355.6|2356.6|2356.3|2356.7|2356.4|2355.9|2355.6|79
1635788120000|2021-11-01 17:35:20|2356.4|2356.1|2356.5|2356.2|2356.6|2356.3|2356.3|2356|35
1635788130000|2021-11-01 17:35:30|2356.4|2356.1|2356|2355.7|2356.5|2356.2|2355.9|2355.6|61
1635788140000|2021-11-01 17:35:40|2355.9|2355.6|2355.2|2354.9|2355.9|2355.6|2355.2|2354.9|36
1635788150000|2021-11-01 17:35:50|2355.3|2355|2355.6|2355.3|2355.6|2355.3|2355.2|2354.9|28
1635788160000|2021-11-01 17:36:00|2355.5|2355.2|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|9
1635788170000|2021-11-01 17:36:10|2356|2355.7|2355.9|2355.6|2356.1|2355.8|2355.8|2355.5|24
1635788180000|2021-11-01 17:36:20|2356|2355.7|2355.7|2355.4|2356.2|2355.9|2355.6|2355.3|20
1635788190000|2021-11-01 17:36:30|2355.8|2355.5|2356.1|2355.8|2356.1|2355.8|2355.8|2355.5|9
1635788200000|2021-11-01 17:36:40|2356.2|2355.9|2356|2355.7|2356.3|2356|2355.9|2355.6|23
1635788210000|2021-11-01 17:36:50|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|10
1635788220000|2021-11-01 17:37:00|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2355.9|2355.6|11
1635788230000|2021-11-01 17:37:10|2356.1|2355.8|2356.3|2356|2356.4|2356.1|2356.1|2355.8|5
1635788240000|2021-11-01 17:37:20|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.2|2355.9|17
1635788250000|2021-11-01 17:37:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|24
1635788260000|2021-11-01 17:37:40|2356.5|2356.2|2356.3|2356|2356.6|2356.3|2356.2|2355.9|13
1635788270000|2021-11-01 17:37:50|2356.4|2356.1|2356.7|2356.4|2356.8|2356.5|2356.4|2356.1|4
1635788280000|2021-11-01 17:38:00|2356.6|2356.3|2356.9|2356.6|2357|2356.7|2356.6|2356.3|34
1635788290000|2021-11-01 17:38:10|2357|2356.7|2356.6|2356.3|2357.2|2356.9|2356.6|2356.3|75
1635788300000|2021-11-01 17:38:20|2356.7|2356.4|2357|2356.7|2357.2|2356.9|2356.7|2356.4|289
1635788310000|2021-11-01 17:38:30|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2356.9|2356.6|31
1635788320000|2021-11-01 17:38:40|2357.1|2356.8|2357|2356.7|2357.2|2356.9|2357|2356.7|14
1635788330000|2021-11-01 17:38:50|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.7|2356.4|28
1635788340000|2021-11-01 17:39:00|2356.8|2356.5|2357.1|2356.8|2357.2|2356.9|2356.8|2356.5|10
1635788350000|2021-11-01 17:39:10|2357.2|2356.9|2357|2356.7|2357.2|2356.9|2356.9|2356.6|18
1635788360000|2021-11-01 17:39:20|2356.9|2356.6|2357|2356.7|2357.1|2356.8|2356.9|2356.6|17
1635788370000|2021-11-01 17:39:30|2356.9|2356.6|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|17
1635788380000|2021-11-01 17:39:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|7
1635788390000|2021-11-01 17:39:50|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357.1|2356.8|17
1635788400000|2021-11-01 17:40:00|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.6|2356.3|14
1635788410000|2021-11-01 17:40:10|2356.8|2356.5|2356.3|2356|2356.8|2356.5|2356.2|2355.9|46
1635788420000|2021-11-01 17:40:20|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.3|2356|22
1635788430000|2021-11-01 17:40:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|13
1635788440000|2021-11-01 17:40:40|2356.6|2356.3|2356.2|2355.9|2356.6|2356.3|2356.2|2355.9|38
1635788450000|2021-11-01 17:40:50|2356.1|2355.8|2356|2355.7|2356.3|2356|2355.9|2355.6|58
1635788460000|2021-11-01 17:41:00|2355.9|2355.6|2355.7|2355.4|2356|2355.7|2355.7|2355.4|16
1635788470000|2021-11-01 17:41:10|2355.6|2355.3|2356|2355.7|2356|2355.7|2355.5|2355.2|22
1635788480000|2021-11-01 17:41:20|2356.1|2355.8|2356.4|2356.1|2356.5|2356.2|2356.1|2355.8|17
1635788490000|2021-11-01 17:41:30|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.1|2355.8|13
1635788500000|2021-11-01 17:41:40|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|22
1635788510000|2021-11-01 17:41:50|2355.9|2355.6|2356|2355.7|2356.1|2355.8|2355.9|2355.6|22
1635788520000|2021-11-01 17:42:00|2355.8|2355.5|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|46
1635788530000|2021-11-01 17:42:10|2355.7|2355.4|2354.8|2354.5|2355.7|2355.4|2354.8|2354.5|72
1635788540000|2021-11-01 17:42:20|2354.7|2354.4|2354.4|2354.1|2354.7|2354.4|2354|2353.7|74
1635788550000|2021-11-01 17:42:30|2354.5|2354.2|2353.8|2353.5|2354.6|2354.3|2353.7|2353.4|47
1635788560000|2021-11-01 17:42:40|2353.9|2353.6|2353.8|2353.5|2354|2353.7|2353.7|2353.4|35
1635788570000|2021-11-01 17:42:50|2353.7|2353.4|2354|2353.7|2354.2|2353.9|2353.7|2353.4|28
1635788580000|2021-11-01 17:43:00|2353.9|2353.6|2354.2|2353.9|2354.5|2354.2|2353.9|2353.6|32
1635788590000|2021-11-01 17:43:10|2354.1|2353.8|2354.2|2353.9|2354.3|2354|2354|2353.7|15
1635788600000|2021-11-01 17:43:20|2354.3|2354|2355.2|2354.9|2355.2|2354.9|2354.3|2354|15
1635788610000|2021-11-01 17:43:30|2355.1|2354.8|2355.3|2355|2355.3|2355|2355|2354.7|20
1635788620000|2021-11-01 17:43:40|2355.4|2355.1|2354.9|2354.6|2355.4|2355.1|2354.8|2354.5|30
1635788630000|2021-11-01 17:43:50|2354.8|2354.5|2354.7|2354.4|2355|2354.7|2354.7|2354.4|15
1635788640000|2021-11-01 17:44:00|2354.4|2354.1|2354.3|2354|2354.6|2354.3|2354.3|2354|11
1635788650000|2021-11-01 17:44:10|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|8
1635788660000|2021-11-01 17:44:20|2354.1|2353.8|2354.1|2353.8|2354.2|2353.9|2354|2353.7|24
1635788670000|2021-11-01 17:44:30|2354|2353.7|2353.7|2353.4|2354.2|2353.9|2353.7|2353.4|20
1635788680000|2021-11-01 17:44:40|2353.6|2353.3|2353.6|2353.3|2353.9|2353.6|2353.6|2353.3|84
1635788690000|2021-11-01 17:44:50|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|43
1635788700000|2021-11-01 17:45:00|2353.2|2352.9|2354.6|2354.3|2354.7|2354.4|2353.2|2352.9|59
1635788710000|2021-11-01 17:45:10|2354.7|2354.4|2355|2354.7|2355.1|2354.8|2354.6|2354.3|20
1635788720000|2021-11-01 17:45:20|2355.1|2354.8|2354.1|2353.8|2355.1|2354.8|2354.1|2353.8|22
1635788730000|2021-11-01 17:45:30|2354.2|2353.9|2353.5|2353.2|2354.2|2353.9|2353.4|2353.1|27
1635788740000|2021-11-01 17:45:40|2353.6|2353.3|2353.8|2353.5|2353.8|2353.5|2353.4|2353.1|33
1635788750000|2021-11-01 17:45:50|2353.9|2353.6|2354.1|2353.8|2354.2|2353.9|2353.8|2353.5|28
1635788760000|2021-11-01 17:46:00|2354|2353.7|2353.8|2353.5|2354.2|2353.9|2353.8|2353.5|27
1635788770000|2021-11-01 17:46:10|2353.7|2353.4|2353.5|2353.2|2353.7|2353.4|2353.3|2353|53
1635788780000|2021-11-01 17:46:20|2353.6|2353.3|2353.8|2353.5|2354|2353.7|2353.5|2353.2|56
1635788790000|2021-11-01 17:46:30|2353.7|2353.4|2353.9|2353.6|2354.1|2353.8|2353.7|2353.4|49
1635788800000|2021-11-01 17:46:40|2353.8|2353.5|2353.9|2353.6|2354|2353.7|2353.7|2353.4|16
1635788810000|2021-11-01 17:46:50|2353.8|2353.5|2353.3|2353|2353.8|2353.5|2353.1|2352.8|76
1635788820000|2021-11-01 17:47:00|2353.4|2353.1|2353.7|2353.4|2353.7|2353.4|2353.4|2353.1|12
1635788830000|2021-11-01 17:47:10|2353.9|2353.6|2354|2353.7|2354.3|2354|2353.8|2353.5|33
1635788840000|2021-11-01 17:47:20|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.6|2353.3|29
1635788850000|2021-11-01 17:47:30|2353.8|2353.5|2353.4|2353.1|2353.8|2353.5|2353.3|2353|23
1635788860000|2021-11-01 17:47:40|2353.3|2353|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|34
1635788870000|2021-11-01 17:47:50|2353.3|2353|2353.7|2353.4|2353.7|2353.4|2353.3|2353|29
1635788880000|2021-11-01 17:48:00|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.3|2353|28
1635788890000|2021-11-01 17:48:10|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.3|2353|21
1635788900000|2021-11-01 17:48:20|2353.3|2353|2353.7|2353.4|2353.7|2353.4|2353.3|2353|14
1635788910000|2021-11-01 17:48:30|2353.8|2353.5|2353.7|2353.4|2353.9|2353.6|2353.7|2353.4|17
1635788920000|2021-11-01 17:48:40|2353.6|2353.3|2353.2|2352.9|2353.6|2353.3|2353.1|2352.8|18
1635788930000|2021-11-01 17:48:50|2353.1|2352.8|2352.8|2352.5|2353.3|2353|2352.7|2352.4|53
1635788940000|2021-11-01 17:49:00|2352.7|2352.4|2353.7|2353.4|2353.7|2353.4|2352.6|2352.3|37
1635788950000|2021-11-01 17:49:10|2353.6|2353.3|2354|2353.7|2354.2|2353.9|2353.6|2353.3|29
1635788960000|2021-11-01 17:49:20|2354.1|2353.8|2354.7|2354.4|2354.8|2354.5|2354|2353.7|29
1635788970000|2021-11-01 17:49:30|2354.6|2354.3|2354.4|2354.1|2354.6|2354.3|2354.4|2354.1|29
1635788980000|2021-11-01 17:49:40|2354.5|2354.2|2354.4|2354.1|2354.7|2354.4|2354.4|2354.1|13
1635788990000|2021-11-01 17:49:50|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.2|2353.9|19
1635789000000|2021-11-01 17:50:00|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.3|2354|20
1635789010000|2021-11-01 17:50:10|2354.3|2354|2354.1|2353.8|2354.3|2354|2354.1|2353.8|6
1635789020000|2021-11-01 17:50:20|2353.8|2353.5|2354.1|2353.8|2354.1|2353.8|2353.7|2353.4|31
1635789030000|2021-11-01 17:50:30|2354|2353.7|2354.6|2354.3|2354.7|2354.4|2354|2353.7|28
1635789040000|2021-11-01 17:50:40|2354.7|2354.4|2354.3|2354|2354.8|2354.5|2354.2|2353.9|31
1635789050000|2021-11-01 17:50:50|2354.2|2353.9|2354.1|2353.8|2354.3|2354|2354.1|2353.8|9
1635789060000|2021-11-01 17:51:00|2354|2353.7|2353.8|2353.5|2354|2353.7|2353.7|2353.4|32
1635789070000|2021-11-01 17:51:10|2353.7|2353.4|2353.6|2353.3|2353.8|2353.5|2353.6|2353.3|18
1635789080000|2021-11-01 17:51:20|2353.5|2353.2|2352.9|2352.6|2353.6|2353.3|2352.8|2352.5|32
1635789090000|2021-11-01 17:51:30|2353|2352.7|2352.8|2352.5|2353|2352.7|2352.8|2352.5|15
1635789100000|2021-11-01 17:51:40|2352.6|2352.3|2352.6|2352.3|2353|2352.7|2352.5|2352.2|69
1635789110000|2021-11-01 17:51:50|2352.7|2352.4|2352.3|2352|2352.7|2352.4|2352.2|2351.9|47
1635789120000|2021-11-01 17:52:00|2352|2351.7|2353.2|2352.9|2353.4|2353.1|2351.9|2351.6|84
1635789130000|2021-11-01 17:52:10|2353.3|2353|2353.3|2353|2353.6|2353.3|2353.2|2352.9|33
1635789140000|2021-11-01 17:52:20|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2352.9|2352.6|23
1635789150000|2021-11-01 17:52:30|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.9|2352.6|4
1635789160000|2021-11-01 17:52:40|2352.9|2352.6|2352.7|2352.4|2352.9|2352.6|2352.7|2352.4|12
1635789170000|2021-11-01 17:52:50|2352.8|2352.5|2352.5|2352.2|2352.8|2352.5|2352.5|2352.2|22
1635789180000|2021-11-01 17:53:00|2352.6|2352.3|2352.8|2352.5|2352.9|2352.6|2352.4|2352.1|27
1635789190000|2021-11-01 17:53:10|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|20
1635789200000|2021-11-01 17:53:20|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2353.1|2352.8|13
1635789210000|2021-11-01 17:53:30|2353.1|2352.8|2353.2|2352.9|2353.3|2353|2352.7|2352.4|27
1635789220000|2021-11-01 17:53:40|2353.3|2353|2353.2|2352.9|2353.3|2353|2353|2352.7|10
1635789230000|2021-11-01 17:53:50|2353.3|2353|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|8
1635789240000|2021-11-01 17:54:00|2352.9|2352.6|2352.7|2352.4|2352.9|2352.6|2352.6|2352.3|16
1635789250000|2021-11-01 17:54:10|2352.6|2352.3|2352.3|2352|2352.7|2352.4|2352.3|2352|27
1635789260000|2021-11-01 17:54:20|2352.2|2351.9|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|15
1635789270000|2021-11-01 17:54:30|2352.3|2352|2352.4|2352.1|2352.5|2352.2|2352.3|2352|28
1635789280000|2021-11-01 17:54:40|2352.5|2352.2|2352.4|2352.1|2352.5|2352.2|2352.3|2352|16
1635789290000|2021-11-01 17:54:50|2352.3|2352|2352|2351.7|2352.4|2352.1|2351.9|2351.6|34
1635789300000|2021-11-01 17:55:00|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.9|2351.6|40
1635789310000|2021-11-01 17:55:10|2351.8|2351.5|2351.9|2351.6|2351.9|2351.6|2351.8|2351.5|17
1635789320000|2021-11-01 17:55:20|2351.8|2351.5|2351.6|2351.3|2351.8|2351.5|2351.4|2351.1|41
1635789330000|2021-11-01 17:55:30|2351.5|2351.2|2351.8|2351.5|2352|2351.7|2351.3|2351|38
1635789340000|2021-11-01 17:55:40|2351.9|2351.6|2352.2|2351.9|2352.3|2352|2351.9|2351.6|26
1635789350000|2021-11-01 17:55:50|2352.3|2352|2353|2352.7|2353|2352.7|2352.3|2352|68
1635789360000|2021-11-01 17:56:00|2353.1|2352.8|2353|2352.7|2353.1|2352.8|2352.9|2352.6|23
1635789370000|2021-11-01 17:56:10|2353.1|2352.8|2352.4|2352.1|2353.1|2352.8|2352.4|2352.1|26
1635789380000|2021-11-01 17:56:20|2352.5|2352.2|2352.6|2352.3|2352.9|2352.6|2352.4|2352.1|46
1635789390000|2021-11-01 17:56:30|2352.7|2352.4|2352.6|2352.3|2352.7|2352.4|2352.4|2352.1|19
1635789400000|2021-11-01 17:56:40|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.6|2352.3|52
1635789410000|2021-11-01 17:56:50|2352.7|2352.4|2352.7|2352.4|2352.9|2352.6|2352.7|2352.4|23
1635789420000|2021-11-01 17:57:00|2352.6|2352.3|2352.8|2352.5|2353|2352.7|2352.6|2352.3|34
1635789430000|2021-11-01 17:57:10|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.8|2352.5|34
1635789440000|2021-11-01 17:57:20|2353.1|2352.8|2352.6|2352.3|2353.1|2352.8|2352.5|2352.2|15
1635789450000|2021-11-01 17:57:30|2352.5|2352.2|2353|2352.7|2353|2352.7|2352.5|2352.2|7
1635789460000|2021-11-01 17:57:40|2352.9|2352.6|2353.2|2352.9|2353.3|2353|2352.9|2352.6|23
1635789470000|2021-11-01 17:57:50|2353.3|2353|2353.2|2352.9|2353.3|2353|2353.2|2352.9|9
1635789480000|2021-11-01 17:58:00|2353.1|2352.8|2353.3|2353|2353.4|2353.1|2353.1|2352.8|10
1635789490000|2021-11-01 17:58:10|2353.4|2353.1|2353.3|2353|2353.5|2353.2|2353.3|2353|14
1635789500000|2021-11-01 17:58:20|2353.4|2353.1|2353.6|2353.3|2353.7|2353.4|2353.3|2353|25
1635789510000|2021-11-01 17:58:30|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.1|2352.8|21
1635789520000|2021-11-01 17:58:40|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|19
1635789530000|2021-11-01 17:58:50|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|14
1635789540000|2021-11-01 17:59:00|2353.5|2353.2|2353.2|2352.9|2353.5|2353.2|2353.2|2352.9|42
1635789550000|2021-11-01 17:59:10|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353|2352.7|23
1635789560000|2021-11-01 17:59:20|2353|2352.7|2352.9|2352.6|2353.1|2352.8|2352.8|2352.5|12
1635789570000|2021-11-01 17:59:30|2352.7|2352.4|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|25
1635789580000|2021-11-01 17:59:40|2352.9|2352.6|2352.6|2352.3|2352.9|2352.6|2352.5|2352.2|19
1635789590000|2021-11-01 17:59:50|2352.7|2352.4|2352.5|2352.2|2352.7|2352.4|2352.5|2352.2|15
1635789600000|2021-11-01 18:00:00|2352.6|2352.3|2352.7|2352.4|2352.7|2352.4|2352.6|2352.3|12
1635789610000|2021-11-01 18:00:10|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|24
1635789620000|2021-11-01 18:00:20|2352.7|2352.4|2352.7|2352.4|2352.9|2352.6|2352.6|2352.3|9
1635789630000|2021-11-01 18:00:30|2352.8|2352.5|2353.3|2353|2353.3|2353|2352.7|2352.4|29
1635789640000|2021-11-01 18:00:40|2353.4|2353.1|2353.9|2353.6|2353.9|2353.6|2353.4|2353.1|69
1635789650000|2021-11-01 18:00:50|2354|2353.7|2354.1|2353.8|2354.2|2353.9|2353.8|2353.5|71
1635789660000|2021-11-01 18:01:00|2354|2353.7|2353.4|2353.1|2354|2353.7|2353.4|2353.1|76
1635789670000|2021-11-01 18:01:10|2353.5|2353.2|2354.1|2353.8|2354.3|2354|2353.5|2353.2|39
1635789680000|2021-11-01 18:01:20|2354|2353.7|2354.1|2353.8|2354.2|2353.9|2354|2353.7|38
1635789690000|2021-11-01 18:01:30|2354|2353.7|2353.3|2353|2354|2353.7|2353.3|2353|55
1635789700000|2021-11-01 18:01:40|2353.4|2353.1|2352.9|2352.6|2353.5|2353.2|2352.9|2352.6|27
1635789710000|2021-11-01 18:01:50|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.8|2352.5|8
1635789720000|2021-11-01 18:02:00|2353.1|2352.8|2352.3|2352|2353.1|2352.8|2352.3|2352|28
1635789730000|2021-11-01 18:02:10|2352.2|2351.9|2352|2351.7|2352.3|2352|2352|2351.7|41
1635789740000|2021-11-01 18:02:20|2352.2|2351.9|2352.3|2352|2352.3|2352|2351.8|2351.5|31
1635789750000|2021-11-01 18:02:30|2352.4|2352.1|2352.4|2352.1|2352.6|2352.3|2352.2|2351.9|51
1635789760000|2021-11-01 18:02:40|2352.3|2352|2352.1|2351.8|2352.7|2352.4|2352.1|2351.8|18
1635789770000|2021-11-01 18:02:50|2352|2351.7|2352|2351.7|2352|2351.7|2351.8|2351.5|18
1635789780000|2021-11-01 18:03:00|2351.9|2351.6|2351.8|2351.5|2352.1|2351.8|2351.8|2351.5|16
1635789790000|2021-11-01 18:03:10|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2351.2|2350.9|34
1635789800000|2021-11-01 18:03:20|2351.5|2351.2|2351.7|2351.4|2351.9|2351.6|2351.5|2351.2|26
1635789810000|2021-11-01 18:03:30|2351.8|2351.5|2351.9|2351.6|2352|2351.7|2351.7|2351.4|30
1635789820000|2021-11-01 18:03:40|2352|2351.7|2351.3|2351|2352.1|2351.8|2351.3|2351|57
1635789830000|2021-11-01 18:03:50|2351.1|2350.8|2351.6|2351.3|2351.6|2351.3|2350.9|2350.6|171
1635789840000|2021-11-01 18:04:00|2351.7|2351.4|2351.9|2351.6|2352.2|2351.9|2351.7|2351.4|52
1635789850000|2021-11-01 18:04:10|2351.8|2351.5|2352.1|2351.8|2352.2|2351.9|2351.8|2351.5|20
1635789860000|2021-11-01 18:04:20|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2351.8|2351.5|24
1635789870000|2021-11-01 18:04:30|2351.7|2351.4|2352|2351.7|2352.2|2351.9|2351.7|2351.4|36
1635789880000|2021-11-01 18:04:40|2352.1|2351.8|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|16
1635789890000|2021-11-01 18:04:50|2352|2351.7|2351.8|2351.5|2352|2351.7|2351.4|2351.1|41
1635789900000|2021-11-01 18:05:00|2351.7|2351.4|2352.1|2351.8|2352.3|2352|2351.7|2351.4|37
1635789910000|2021-11-01 18:05:10|2352.2|2351.9|2352.3|2352|2352.4|2352.1|2352.1|2351.8|46
1635789920000|2021-11-01 18:05:20|2352.4|2352.1|2351.9|2351.6|2352.4|2352.1|2351.9|2351.6|47
1635789930000|2021-11-01 18:05:30|2351.7|2351.4|2350.8|2350.5|2351.7|2351.4|2350.6|2350.3|93
1635789940000|2021-11-01 18:05:40|2350.9|2350.6|2349.9|2349.6|2350.9|2350.6|2349.9|2349.6|381
1635789950000|2021-11-01 18:05:50|2350|2349.7|2350.2|2349.9|2350.4|2350.1|2349.9|2349.6|41
1635789960000|2021-11-01 18:06:00|2350.1|2349.8|2349.7|2349.4|2350.5|2350.2|2349.7|2349.4|111
1635789970000|2021-11-01 18:06:10|2349.9|2349.6|2349.8|2349.5|2350.4|2350.1|2349.8|2349.5|74
1635789980000|2021-11-01 18:06:20|2350|2349.7|2350.3|2350|2350.3|2350|2350|2349.7|29
1635789990000|2021-11-01 18:06:30|2350.2|2349.9|2349.8|2349.5|2350.4|2350.1|2349.8|2349.5|75
1635790000000|2021-11-01 18:06:40|2349.9|2349.6|2349.9|2349.6|2350.1|2349.8|2349.8|2349.5|37
1635790010000|2021-11-01 18:06:50|2349.8|2349.5|2349.9|2349.6|2349.9|2349.6|2349.5|2349.2|78
1635790020000|2021-11-01 18:07:00|2350|2349.7|2349.5|2349.2|2350.1|2349.8|2349.4|2349.1|41
1635790030000|2021-11-01 18:07:10|2349.4|2349.1|2349.8|2349.5|2350|2349.7|2349.4|2349.1|43
1635790040000|2021-11-01 18:07:20|2349.9|2349.6|2349.8|2349.5|2350.3|2350|2349.7|2349.4|23
1635790050000|2021-11-01 18:07:30|2349.7|2349.4|2349.2|2348.9|2349.9|2349.6|2349.2|2348.9|130
1635790060000|2021-11-01 18:07:40|2349.1|2348.8|2349.5|2349.2|2349.5|2349.2|2348.9|2348.6|113
1635790070000|2021-11-01 18:07:50|2349.6|2349.3|2349.6|2349.3|2349.8|2349.5|2349.5|2349.2|24
1635790080000|2021-11-01 18:08:00|2349.5|2349.2|2349.8|2349.5|2349.9|2349.6|2349.5|2349.2|62
1635790090000|2021-11-01 18:08:10|2349.7|2349.4|2349|2348.7|2349.8|2349.5|2348.9|2348.6|102
1635790100000|2021-11-01 18:08:20|2348.9|2348.6|2349|2348.7|2349|2348.7|2348.7|2348.4|101
1635790110000|2021-11-01 18:08:30|2348.9|2348.6|2348.8|2348.5|2349.2|2348.9|2348.8|2348.5|57
1635790120000|2021-11-01 18:08:40|2348.7|2348.4|2348.7|2348.4|2348.8|2348.5|2348.4|2348.1|138
1635790130000|2021-11-01 18:08:50|2348.6|2348.3|2348.7|2348.4|2348.9|2348.6|2348.6|2348.3|55
1635790140000|2021-11-01 18:09:00|2348.6|2348.3|2348.6|2348.3|2349|2348.7|2348.6|2348.3|143
1635790150000|2021-11-01 18:09:10|2348.4|2348.1|2348.9|2348.6|2349|2348.7|2348.4|2348.1|25
1635790160000|2021-11-01 18:09:20|2348.8|2348.5|2349.2|2348.9|2349.3|2349|2348.8|2348.5|74
1635790170000|2021-11-01 18:09:30|2349.1|2348.8|2349.1|2348.8|2349.5|2349.2|2349.1|2348.8|58
1635790180000|2021-11-01 18:09:40|2349.2|2348.9|2350.2|2349.9|2350.2|2349.9|2349.1|2348.8|30
1635790190000|2021-11-01 18:09:50|2350.3|2350|2350.7|2350.4|2350.7|2350.4|2350.3|2350|107
1635790200000|2021-11-01 18:10:00|2350.8|2350.5|2350.2|2349.9|2350.8|2350.5|2350.2|2349.9|94
1635790210000|2021-11-01 18:10:10|2350.1|2349.8|2349.7|2349.4|2350.2|2349.9|2349.7|2349.4|104
1635790220000|2021-11-01 18:10:20|2349.8|2349.5|2350.2|2349.9|2350.2|2349.9|2349.7|2349.4|55
1635790230000|2021-11-01 18:10:30|2350.1|2349.8|2350.3|2350|2350.3|2350|2349.9|2349.6|26
1635790240000|2021-11-01 18:10:40|2350.2|2349.9|2350.2|2349.9|2350.3|2350|2350.1|2349.8|31
1635790250000|2021-11-01 18:10:50|2350.3|2350|2350.3|2350|2350.6|2350.3|2350.1|2349.8|113
1635790260000|2021-11-01 18:11:00|2350.2|2349.9|2350.7|2350.4|2350.7|2350.4|2350.2|2349.9|65
1635790270000|2021-11-01 18:11:10|2350.6|2350.3|2349.8|2349.5|2350.7|2350.4|2349.8|2349.5|79
1635790280000|2021-11-01 18:11:20|2349.7|2349.4|2349.4|2349.1|2349.8|2349.5|2349.3|2349|114
1635790290000|2021-11-01 18:11:30|2349.3|2349|2350.2|2349.9|2350.3|2350|2349.3|2349|35
1635790300000|2021-11-01 18:11:40|2350.3|2350|2350.9|2350.6|2350.9|2350.6|2350.2|2349.9|48
1635790310000|2021-11-01 18:11:50|2351|2350.7|2350.7|2350.4|2351.1|2350.8|2350.6|2350.3|196
1635790320000|2021-11-01 18:12:00|2350.5|2350.2|2350.2|2349.9|2350.6|2350.3|2350|2349.7|45
1635790330000|2021-11-01 18:12:10|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350|2349.7|28
1635790340000|2021-11-01 18:12:20|2350.3|2350|2350.7|2350.4|2350.7|2350.4|2350.3|2350|29
1635790350000|2021-11-01 18:12:30|2350.6|2350.3|2350.2|2349.9|2350.7|2350.4|2350.2|2349.9|25
1635790360000|2021-11-01 18:12:40|2350.3|2350|2350.3|2350|2350.4|2350.1|2350.1|2349.8|10
1635790370000|2021-11-01 18:12:50|2350.4|2350.1|2350.3|2350|2350.5|2350.2|2350.1|2349.8|37
1635790380000|2021-11-01 18:13:00|2350.2|2349.9|2350.3|2350|2350.5|2350.2|2350.2|2349.9|28
1635790390000|2021-11-01 18:13:10|2350.4|2350.1|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|18
1635790400000|2021-11-01 18:13:20|2350|2349.7|2349.5|2349.2|2350|2349.7|2349.3|2349|68
1635790410000|2021-11-01 18:13:30|2349.6|2349.3|2349.8|2349.5|2349.8|2349.5|2349.5|2349.2|28
1635790420000|2021-11-01 18:13:40|2349.9|2349.6|2349.9|2349.6|2350|2349.7|2349.8|2349.5|8
1635790430000|2021-11-01 18:13:50|2349.8|2349.5|2349.3|2349|2349.8|2349.5|2349.2|2348.9|21
1635790440000|2021-11-01 18:14:00|2349.2|2348.9|2349.3|2349|2349.5|2349.2|2349.1|2348.8|32
1635790450000|2021-11-01 18:14:10|2349.4|2349.1|2349|2348.7|2349.4|2349.1|2348.8|2348.5|41
1635790460000|2021-11-01 18:14:20|2349.1|2348.8|2349|2348.7|2349.3|2349|2348.9|2348.6|33
1635790470000|2021-11-01 18:14:30|2348.9|2348.6|2348.8|2348.5|2349.2|2348.9|2348.8|2348.5|49
1635790480000|2021-11-01 18:14:40|2348.7|2348.4|2349.3|2349|2349.4|2349.1|2348.7|2348.4|53
1635790490000|2021-11-01 18:14:50|2349.4|2349.1|2349|2348.7|2349.4|2349.1|2349|2348.7|29
1635790500000|2021-11-01 18:15:00|2348.6|2348.3|2349.1|2348.8|2349.3|2349|2348.6|2348.3|44
1635790510000|2021-11-01 18:15:10|2349.2|2348.9|2348.6|2348.3|2349.2|2348.9|2348.5|2348.2|41
1635790520000|2021-11-01 18:15:20|2348.7|2348.4|2348.1|2347.8|2348.7|2348.4|2348|2347.7|73
1635790530000|2021-11-01 18:15:30|2348|2347.7|2347.6|2347.3|2348.3|2348|2347.5|2347.2|140
1635790540000|2021-11-01 18:15:40|2347.7|2347.4|2347.8|2347.5|2348|2347.7|2347.6|2347.3|36
1635790550000|2021-11-01 18:15:50|2347.9|2347.6|2348|2347.7|2348.2|2347.9|2347.8|2347.5|28
1635790560000|2021-11-01 18:16:00|2348.1|2347.8|2348.6|2348.3|2348.7|2348.4|2348|2347.7|30
1635790570000|2021-11-01 18:16:10|2348.7|2348.4|2348.4|2348.1|2348.8|2348.5|2348.3|2348|63
1635790580000|2021-11-01 18:16:20|2348.3|2348|2347.6|2347.3|2348.4|2348.1|2347.6|2347.3|75
1635790590000|2021-11-01 18:16:30|2347.7|2347.4|2347.3|2347|2347.9|2347.6|2347.3|2347|39
1635790600000|2021-11-01 18:16:40|2347.4|2347.1|2346.7|2346.4|2347.4|2347.1|2346.6|2346.3|91
1635790610000|2021-11-01 18:16:50|2346.6|2346.3|2346.5|2346.2|2346.7|2346.4|2346.5|2346.2|36
1635790620000|2021-11-01 18:17:00|2346.4|2346.1|2346.6|2346.3|2346.6|2346.3|2346.3|2346|76
1635790630000|2021-11-01 18:17:10|2346.4|2346.1|2345.7|2345.4|2346.4|2346.1|2345.6|2345.3|87
1635790640000|2021-11-01 18:17:20|2345.6|2345.3|2345.2|2344.9|2345.7|2345.4|2345.1|2344.8|184
1635790650000|2021-11-01 18:17:30|2345.3|2345|2344.9|2344.6|2345.3|2345|2344.9|2344.6|99
1635790660000|2021-11-01 18:17:40|2345.1|2344.8|2344.6|2344.3|2345.1|2344.8|2344.6|2344.3|119
1635790670000|2021-11-01 18:17:50|2344.7|2344.4|2345.6|2345.3|2345.7|2345.4|2344.7|2344.4|90
1635790680000|2021-11-01 18:18:00|2345.7|2345.4|2345.6|2345.3|2346.1|2345.8|2345.6|2345.3|106
1635790690000|2021-11-01 18:18:10|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2344.9|2344.6|47
1635790700000|2021-11-01 18:18:20|2345.4|2345.1|2346.1|2345.8|2346.1|2345.8|2345.3|2345|38
1635790710000|2021-11-01 18:18:30|2346.2|2345.9|2345.3|2345|2346.2|2345.9|2345.3|2345|17
1635790720000|2021-11-01 18:18:40|2345.2|2344.9|2345.5|2345.2|2345.5|2345.2|2345.2|2344.9|54
1635790730000|2021-11-01 18:18:50|2345.4|2345.1|2345.6|2345.3|2345.6|2345.3|2344.8|2344.5|72
1635790740000|2021-11-01 18:19:00|2345.5|2345.2|2345.5|2345.2|2345.7|2345.4|2344.8|2344.5|54
1635790750000|2021-11-01 18:19:10|2345.4|2345.1|2345.7|2345.4|2345.7|2345.4|2345.3|2345|17
1635790760000|2021-11-01 18:19:20|2345.8|2345.5|2344.8|2344.5|2345.8|2345.5|2344.8|2344.5|32
1635790770000|2021-11-01 18:19:30|2344.7|2344.4|2345.2|2344.9|2345.2|2344.9|2344.4|2344.1|73
1635790780000|2021-11-01 18:19:40|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345.1|2344.8|34
1635790790000|2021-11-01 18:19:50|2345.5|2345.2|2346|2345.7|2346.1|2345.8|2345.4|2345.1|51
1635790800000|2021-11-01 18:20:00|2345.9|2345.6|2345.8|2345.5|2346.1|2345.8|2345.6|2345.3|38
1635790810000|2021-11-01 18:20:10|2345.7|2345.4|2345.6|2345.3|2346|2345.7|2345.6|2345.3|35
1635790820000|2021-11-01 18:20:20|2345.7|2345.4|2346|2345.7|2346|2345.7|2345.7|2345.4|41
1635790830000|2021-11-01 18:20:30|2346.1|2345.8|2346.9|2346.6|2347.1|2346.8|2346.1|2345.8|156
1635790840000|2021-11-01 18:20:40|2347|2346.7|2347.3|2347|2347.4|2347.1|2346.9|2346.6|76
1635790850000|2021-11-01 18:20:50|2347.4|2347.1|2347.4|2347.1|2347.6|2347.3|2346.9|2346.6|91
1635790860000|2021-11-01 18:21:00|2347.5|2347.2|2347.2|2346.9|2347.5|2347.2|2346.6|2346.3|92
1635790870000|2021-11-01 18:21:10|2347.1|2346.8|2346.7|2346.4|2347.3|2347|2346.7|2346.4|27
1635790880000|2021-11-01 18:21:20|2346.6|2346.3|2346.9|2346.6|2346.9|2346.6|2346.5|2346.2|33
1635790890000|2021-11-01 18:21:30|2347|2346.7|2346.6|2346.3|2347|2346.7|2346.5|2346.2|30
1635790900000|2021-11-01 18:21:40|2346.4|2346.1|2347|2346.7|2347|2346.7|2346.3|2346|44
1635790910000|2021-11-01 18:21:50|2347.1|2346.8|2347.1|2346.8|2347.2|2346.9|2346.8|2346.5|34
1635790920000|2021-11-01 18:22:00|2346.9|2346.6|2346.9|2346.6|2347.1|2346.8|2346.7|2346.4|28
1635790930000|2021-11-01 18:22:10|2347|2346.7|2347.2|2346.9|2347.4|2347.1|2346.9|2346.6|16
1635790940000|2021-11-01 18:22:20|2347.3|2347|2347.5|2347.2|2347.6|2347.3|2347.1|2346.8|34
1635790950000|2021-11-01 18:22:30|2347.6|2347.3|2347.9|2347.6|2348|2347.7|2347.6|2347.3|93
1635790960000|2021-11-01 18:22:40|2347.8|2347.5|2348.1|2347.8|2348.2|2347.9|2347.8|2347.5|68
1635790970000|2021-11-01 18:22:50|2348|2347.7|2347.9|2347.6|2348.1|2347.8|2347.7|2347.4|40
1635790980000|2021-11-01 18:23:00|2348|2347.7|2347|2346.7|2348|2347.7|2346.8|2346.5|170
1635790990000|2021-11-01 18:23:10|2346.9|2346.6|2347.1|2346.8|2347.1|2346.8|2346.7|2346.4|34
1635791000000|2021-11-01 18:23:20|2347|2346.7|2347.2|2346.9|2347.2|2346.9|2347|2346.7|9
1635791010000|2021-11-01 18:23:30|2347.1|2346.8|2347.6|2347.3|2347.7|2347.4|2347.1|2346.8|20
1635791020000|2021-11-01 18:23:40|2347.7|2347.4|2347.8|2347.5|2347.8|2347.5|2347.7|2347.4|15
1635791030000|2021-11-01 18:23:50|2347.7|2347.4|2347.8|2347.5|2348|2347.7|2347.7|2347.4|27
1635791040000|2021-11-01 18:24:00|2347.7|2347.4|2347.9|2347.6|2348|2347.7|2347.7|2347.4|42
1635791050000|2021-11-01 18:24:10|2348|2347.7|2348.1|2347.8|2348.4|2348.1|2347.9|2347.6|41
1635791060000|2021-11-01 18:24:20|2347.9|2347.6|2348.2|2347.9|2348.2|2347.9|2347.6|2347.3|97
1635791070000|2021-11-01 18:24:30|2348.1|2347.8|2348.3|2348|2348.4|2348.1|2348.1|2347.8|130
1635791080000|2021-11-01 18:24:40|2348.4|2348.1|2348.9|2348.6|2349|2348.7|2348.4|2348.1|113
1635791090000|2021-11-01 18:24:50|2349.1|2348.8|2349.4|2349.1|2349.4|2349.1|2349|2348.7|127
1635791100000|2021-11-01 18:25:00|2349.3|2349|2349.2|2348.9|2349.4|2349.1|2348.7|2348.4|108
1635791110000|2021-11-01 18:25:10|2349.4|2349.1|2349.4|2349.1|2349.6|2349.3|2349.4|2349.1|44
1635791120000|2021-11-01 18:25:20|2349.3|2349|2349.1|2348.8|2349.4|2349.1|2348.9|2348.6|55
1635791130000|2021-11-01 18:25:30|2349.3|2349|2349.4|2349.1|2349.5|2349.2|2349.1|2348.8|23
1635791140000|2021-11-01 18:25:40|2349.5|2349.2|2349.2|2348.9|2349.5|2349.2|2349.2|2348.9|19
1635791150000|2021-11-01 18:25:50|2349.3|2349|2349.2|2348.9|2349.3|2349|2349|2348.7|40
1635791160000|2021-11-01 18:26:00|2349.1|2348.8|2349.1|2348.8|2349.3|2349|2349|2348.7|88
1635791170000|2021-11-01 18:26:10|2349.2|2348.9|2349.1|2348.8|2349.2|2348.9|2349.1|2348.8|47
1635791180000|2021-11-01 18:26:20|2349|2348.7|2349.1|2348.8|2349.2|2348.9|2349|2348.7|50
1635791190000|2021-11-01 18:26:30|2349.2|2348.9|2348.2|2347.9|2349.2|2348.9|2348.2|2347.9|82
1635791200000|2021-11-01 18:26:40|2348.1|2347.8|2348.2|2347.9|2348.3|2348|2348|2347.7|55
1635791210000|2021-11-01 18:26:50|2348.1|2347.8|2348.8|2348.5|2348.8|2348.5|2348.1|2347.8|109
1635791220000|2021-11-01 18:27:00|2348.9|2348.6|2348.6|2348.3|2349.2|2348.9|2348.5|2348.2|214
1635791230000|2021-11-01 18:27:10|2348.4|2348.1|2348.7|2348.4|2348.7|2348.4|2348.3|2348|20
1635791240000|2021-11-01 18:27:20|2348.5|2348.2|2348.1|2347.8|2348.5|2348.2|2348.1|2347.8|40
1635791250000|2021-11-01 18:27:30|2348.2|2347.9|2348.6|2348.3|2348.6|2348.3|2348.2|2347.9|31
1635791260000|2021-11-01 18:27:40|2348.5|2348.2|2348.7|2348.4|2349|2348.7|2348.5|2348.2|11
1635791270000|2021-11-01 18:27:50|2348.8|2348.5|2348.9|2348.6|2349|2348.7|2348.7|2348.4|7
1635791280000|2021-11-01 18:28:00|2349|2348.7|2348.9|2348.6|2349.1|2348.8|2348.8|2348.5|23
1635791290000|2021-11-01 18:28:10|2348.8|2348.5|2348.7|2348.4|2348.8|2348.5|2348.4|2348.1|36
1635791300000|2021-11-01 18:28:20|2348.5|2348.2|2349|2348.7|2349|2348.7|2348.5|2348.2|39
1635791310000|2021-11-01 18:28:30|2349.1|2348.8|2349|2348.7|2349.2|2348.9|2348.9|2348.6|36
1635791320000|2021-11-01 18:28:40|2349.1|2348.8|2348.6|2348.3|2349.1|2348.8|2348.6|2348.3|26
1635791330000|2021-11-01 18:28:50|2348.5|2348.2|2348.6|2348.3|2348.7|2348.4|2348.5|2348.2|20
1635791340000|2021-11-01 18:29:00|2348.5|2348.2|2348.4|2348.1|2348.6|2348.3|2348.4|2348.1|27
1635791350000|2021-11-01 18:29:10|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2347.9|2347.6|28
1635791360000|2021-11-01 18:29:20|2348|2347.7|2348.3|2348|2348.4|2348.1|2348|2347.7|16
1635791370000|2021-11-01 18:29:30|2348.2|2347.9|2348.5|2348.2|2348.5|2348.2|2348.1|2347.8|27
1635791380000|2021-11-01 18:29:40|2349|2348.7|2349.1|2348.8|2349.3|2349|2349|2348.7|50
1635791390000|2021-11-01 18:29:50|2349.2|2348.9|2348.9|2348.6|2349.2|2348.9|2348.8|2348.5|19
1635791400000|2021-11-01 18:30:00|2348.6|2348.3|2349|2348.7|2349|2348.7|2348.6|2348.3|31
1635791410000|2021-11-01 18:30:10|2348.7|2348.4|2348.2|2347.9|2348.8|2348.5|2348.2|2347.9|40
1635791420000|2021-11-01 18:30:20|2348.1|2347.8|2348.5|2348.2|2348.5|2348.2|2347.6|2347.3|62
1635791430000|2021-11-01 18:30:30|2348.4|2348.1|2348.7|2348.4|2348.7|2348.4|2348.3|2348|113
1635791440000|2021-11-01 18:30:40|2348.6|2348.3|2348.5|2348.2|2348.8|2348.5|2348.3|2348|33
1635791450000|2021-11-01 18:30:50|2348.6|2348.3|2349|2348.7|2349|2348.7|2348.5|2348.2|17
1635791460000|2021-11-01 18:31:00|2348.8|2348.5|2349.2|2348.9|2349.3|2349|2348.7|2348.4|84
1635791470000|2021-11-01 18:31:10|2349.3|2349|2349.6|2349.3|2349.6|2349.3|2349.2|2348.9|98
1635791480000|2021-11-01 18:31:20|2349.7|2349.4|2349.7|2349.4|2349.8|2349.5|2349.4|2349.1|85
1635791490000|2021-11-01 18:31:30|2349.6|2349.3|2349.8|2349.5|2349.9|2349.6|2349.4|2349.1|74
1635791500000|2021-11-01 18:31:40|2349.6|2349.3|2349.6|2349.3|2349.7|2349.4|2349.3|2349|77
1635791510000|2021-11-01 18:31:50|2349.5|2349.2|2349.5|2349.2|2349.7|2349.4|2349.5|2349.2|30
1635791520000|2021-11-01 18:32:00|2349.4|2349.1|2349.4|2349.1|2349.6|2349.3|2349|2348.7|74
1635791530000|2021-11-01 18:32:10|2349.3|2349|2349.5|2349.2|2349.5|2349.2|2349.2|2348.9|38
1635791540000|2021-11-01 18:32:20|2349.6|2349.3|2350.3|2350|2350.3|2350|2349.6|2349.3|92
1635791550000|2021-11-01 18:32:30|2350.4|2350.1|2350.8|2350.5|2351|2350.7|2350.4|2350.1|162
1635791560000|2021-11-01 18:32:40|2350.7|2350.4|2350.9|2350.6|2351|2350.7|2350.6|2350.3|83
1635791570000|2021-11-01 18:32:50|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2350.9|2350.6|89
1635791580000|2021-11-01 18:33:00|2350.9|2350.6|2350.2|2349.9|2351.1|2350.8|2350.2|2349.9|87
1635791590000|2021-11-01 18:33:10|2350.3|2350|2350.2|2349.9|2350.3|2350|2350|2349.7|41
1635791600000|2021-11-01 18:33:20|2350.1|2349.8|2350.6|2350.3|2350.7|2350.4|2350.1|2349.8|41
1635791610000|2021-11-01 18:33:30|2350.7|2350.4|2350.2|2349.9|2350.7|2350.4|2350.2|2349.9|39
1635791620000|2021-11-01 18:33:40|2350|2349.7|2350.2|2349.9|2350.2|2349.9|2349.9|2349.6|51
1635791630000|2021-11-01 18:33:50|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.1|2349.8|20
1635791640000|2021-11-01 18:34:00|2350.4|2350.1|2350.6|2350.3|2350.6|2350.3|2350.3|2350|30
1635791650000|2021-11-01 18:34:10|2350.4|2350.1|2350.6|2350.3|2350.6|2350.3|2350.3|2350|22
1635791660000|2021-11-01 18:34:20|2350.5|2350.2|2350.2|2349.9|2350.5|2350.2|2350|2349.7|71
1635791670000|2021-11-01 18:34:30|2350.1|2349.8|2350.1|2349.8|2350.2|2349.9|2350.1|2349.8|52
1635791680000|2021-11-01 18:34:40|2350|2349.7|2350.1|2349.8|2350.2|2349.9|2350|2349.7|32
1635791690000|2021-11-01 18:34:50|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.1|2349.8|85
1635791700000|2021-11-01 18:35:00|2349.7|2349.4|2349.7|2349.4|2350|2349.7|2349.1|2348.8|108
1635791710000|2021-11-01 18:35:10|2349.9|2349.6|2350.9|2350.6|2350.9|2350.6|2349.9|2349.6|58
1635791720000|2021-11-01 18:35:20|2350.8|2350.5|2351.3|2351|2351.4|2351.1|2350.8|2350.5|75
1635791730000|2021-11-01 18:35:30|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.3|2351|137
1635791740000|2021-11-01 18:35:40|2351.7|2351.4|2351.4|2351.1|2351.9|2351.6|2351.4|2351.1|110
1635791750000|2021-11-01 18:35:50|2351.3|2351|2351.6|2351.3|2351.7|2351.4|2351.3|2351|24
1635791760000|2021-11-01 18:36:00|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|67
1635791770000|2021-11-01 18:36:10|2351.3|2351|2351.3|2351|2351.3|2351|2351.2|2350.9|28
1635791780000|2021-11-01 18:36:20|2351.4|2351.1|2351|2350.7|2351.4|2351.1|2350.8|2350.5|87
1635791790000|2021-11-01 18:36:30|2351.1|2350.8|2351.6|2351.3|2351.7|2351.4|2351.1|2350.8|27
1635791800000|2021-11-01 18:36:40|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351.2|2350.9|24
1635791810000|2021-11-01 18:36:50|2351.1|2350.8|2350.9|2350.6|2351.2|2350.9|2350.7|2350.4|37
1635791820000|2021-11-01 18:37:00|2350.7|2350.4|2350.4|2350.1|2350.8|2350.5|2350.3|2350|53
1635791830000|2021-11-01 18:37:10|2350.3|2350|2350.5|2350.2|2350.8|2350.5|2350.3|2350|28
1635791840000|2021-11-01 18:37:20|2350.4|2350.1|2351|2350.7|2351.1|2350.8|2350.3|2350|66
1635791850000|2021-11-01 18:37:30|2350.9|2350.6|2350.8|2350.5|2351|2350.7|2350.8|2350.5|14
1635791860000|2021-11-01 18:37:40|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.8|2350.5|17
1635791870000|2021-11-01 18:37:50|2350.7|2350.4|2350.5|2350.2|2350.7|2350.4|2350.3|2350|55
1635791880000|2021-11-01 18:38:00|2350.6|2350.3|2350.2|2349.9|2350.6|2350.3|2350.1|2349.8|35
1635791890000|2021-11-01 18:38:10|2350.1|2349.8|2350|2349.7|2350.1|2349.8|2349.8|2349.5|38
1635791900000|2021-11-01 18:38:20|2350.1|2349.8|2349.8|2349.5|2350.2|2349.9|2349.5|2349.2|31
1635791910000|2021-11-01 18:38:30|2349.7|2349.4|2350.1|2349.8|2350.2|2349.9|2349.7|2349.4|15
1635791920000|2021-11-01 18:38:40|2350.2|2349.9|2349.9|2349.6|2350.3|2350|2349.7|2349.4|12
1635791930000|2021-11-01 18:38:50|2349.8|2349.5|2349|2348.7|2349.9|2349.6|2348.8|2348.5|450
1635791940000|2021-11-01 18:39:00|2349.1|2348.8|2348.5|2348.2|2349.1|2348.8|2348.5|2348.2|55
1635791950000|2021-11-01 18:39:10|2348.4|2348.1|2348.8|2348.5|2348.9|2348.6|2348.3|2348|156
1635791960000|2021-11-01 18:39:20|2348.9|2348.6|2348.7|2348.4|2349|2348.7|2348.7|2348.4|42
1635791970000|2021-11-01 18:39:30|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.3|2348|10
1635791980000|2021-11-01 18:39:40|2348.4|2348.1|2348.5|2348.2|2348.8|2348.5|2348.4|2348.1|27
1635791990000|2021-11-01 18:39:50|2348.6|2348.3|2347.9|2347.6|2348.6|2348.3|2347.9|2347.6|28
1635792000000|2021-11-01 18:40:00|2348|2347.7|2348|2347.7|2348.2|2347.9|2348|2347.7|18
1635792010000|2021-11-01 18:40:10|2348.1|2347.8|2348.8|2348.5|2348.8|2348.5|2348|2347.7|20
1635792020000|2021-11-01 18:40:20|2348.7|2348.4|2348.8|2348.5|2348.9|2348.6|2348.7|2348.4|77
1635792030000|2021-11-01 18:40:30|2348.9|2348.6|2349.2|2348.9|2349.3|2349|2348.9|2348.6|26
1635792040000|2021-11-01 18:40:40|2349.3|2349|2348.8|2348.5|2349.3|2349|2348.7|2348.4|11
1635792050000|2021-11-01 18:40:50|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.4|2348.1|21
1635792060000|2021-11-01 18:41:00|2348.9|2348.6|2348.9|2348.6|2349|2348.7|2348.8|2348.5|20
1635792070000|2021-11-01 18:41:10|2349|2348.7|2349.3|2349|2349.4|2349.1|2349|2348.7|13
1635792080000|2021-11-01 18:41:20|2349.2|2348.9|2349.4|2349.1|2349.4|2349.1|2349|2348.7|36
1635792090000|2021-11-01 18:41:30|2349.3|2349|2349.1|2348.8|2349.3|2349|2349|2348.7|18
1635792100000|2021-11-01 18:41:40|2349.2|2348.9|2348.8|2348.5|2349.2|2348.9|2348.6|2348.3|45
1635792110000|2021-11-01 18:41:50|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|11
1635792120000|2021-11-01 18:42:00|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348|2347.7|66
1635792130000|2021-11-01 18:42:10|2348.2|2347.9|2348.5|2348.2|2348.5|2348.2|2348.2|2347.9|8
1635792140000|2021-11-01 18:42:20|2348.6|2348.3|2348.2|2347.9|2348.6|2348.3|2348.2|2347.9|17
1635792150000|2021-11-01 18:42:30|2348.3|2348|2348.4|2348.1|2348.5|2348.2|2348.2|2347.9|10
1635792160000|2021-11-01 18:42:40|2348.5|2348.2|2348.6|2348.3|2348.7|2348.4|2348.4|2348.1|8
1635792170000|2021-11-01 18:42:50|2348.5|2348.2|2348.4|2348.1|2348.6|2348.3|2348.4|2348.1|11
1635792180000|2021-11-01 18:43:00|2348.3|2348|2348.3|2348|2348.6|2348.3|2348.2|2347.9|12
1635792190000|2021-11-01 18:43:10|2348.4|2348.1|2348.5|2348.2|2348.5|2348.2|2348.3|2348|14
1635792200000|2021-11-01 18:43:20|2348.4|2348.1|2348.6|2348.3|2348.7|2348.4|2348.4|2348.1|5
1635792210000|2021-11-01 18:43:30|2348.7|2348.4|2348.7|2348.4|2348.9|2348.6|2348.7|2348.4|16
1635792220000|2021-11-01 18:43:40|2348.6|2348.3|2348.8|2348.5|2348.8|2348.5|2348.6|2348.3|13
1635792230000|2021-11-01 18:43:50|2348.9|2348.6|2348.9|2348.6|2349|2348.7|2348.8|2348.5|15
1635792240000|2021-11-01 18:44:00|2349|2348.7|2349.1|2348.8|2349.2|2348.9|2348.9|2348.6|57
1635792250000|2021-11-01 18:44:10|2349|2348.7|2349.2|2348.9|2349.2|2348.9|2349|2348.7|11
1635792260000|2021-11-01 18:44:20|2349.1|2348.8|2348.8|2348.5|2349.1|2348.8|2348.7|2348.4|28
1635792270000|2021-11-01 18:44:30|2348.7|2348.4|2349|2348.7|2349.1|2348.8|2348.6|2348.3|22
1635792280000|2021-11-01 18:44:40|2348.9|2348.6|2349.2|2348.9|2349.2|2348.9|2348.8|2348.5|28
1635792290000|2021-11-01 18:44:50|2349.4|2349.1|2349.4|2349.1|2349.6|2349.3|2349.3|2349|39
1635792300000|2021-11-01 18:45:00|2349.3|2349|2349.3|2349|2349.3|2349|2349|2348.7|31
1635792310000|2021-11-01 18:45:10|2349.5|2349.2|2349.7|2349.4|2349.7|2349.4|2349.4|2349.1|30
1635792320000|2021-11-01 18:45:20|2349.6|2349.3|2349.9|2349.6|2350.1|2349.8|2349.6|2349.3|30
1635792330000|2021-11-01 18:45:30|2350|2349.7|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|11
1635792340000|2021-11-01 18:45:40|2350|2349.7|2350.3|2350|2350.5|2350.2|2350|2349.7|17
1635792350000|2021-11-01 18:45:50|2350.4|2350.1|2350.3|2350|2350.5|2350.2|2350.3|2350|15
1635792360000|2021-11-01 18:46:00|2350.4|2350.1|2350.5|2350.2|2350.6|2350.3|2350.3|2350|27
1635792370000|2021-11-01 18:46:10|2350.6|2350.3|2350.6|2350.3|2350.8|2350.5|2350.5|2350.2|50
1635792380000|2021-11-01 18:46:20|2350.7|2350.4|2350.9|2350.6|2351|2350.7|2350.6|2350.3|38
1635792390000|2021-11-01 18:46:30|2351|2350.7|2351|2350.7|2351.2|2350.9|2350.8|2350.5|43
1635792400000|2021-11-01 18:46:40|2351.1|2350.8|2351.4|2351.1|2351.4|2351.1|2351|2350.7|22
1635792410000|2021-11-01 18:46:50|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.4|2351.1|46
1635792420000|2021-11-01 18:47:00|2351.6|2351.3|2351.1|2350.8|2351.6|2351.3|2351.1|2350.8|74
1635792430000|2021-11-01 18:47:10|2351.2|2350.9|2351.6|2351.3|2351.6|2351.3|2351.2|2350.9|20
1635792440000|2021-11-01 18:47:20|2351.7|2351.4|2351.8|2351.5|2351.9|2351.6|2351.6|2351.3|56
1635792450000|2021-11-01 18:47:30|2351.7|2351.4|2351.7|2351.4|2351.8|2351.5|2351.6|2351.3|53
1635792460000|2021-11-01 18:47:40|2351.8|2351.5|2351.7|2351.4|2351.8|2351.5|2351.5|2351.2|69
1635792470000|2021-11-01 18:47:50|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|30
1635792480000|2021-11-01 18:48:00|2351.6|2351.3|2351.4|2351.1|2351.7|2351.4|2351.4|2351.1|18
1635792490000|2021-11-01 18:48:10|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2351.3|2351|27
1635792500000|2021-11-01 18:48:20|2351.5|2351.2|2351.5|2351.2|2351.6|2351.3|2351|2350.7|35
1635792510000|2021-11-01 18:48:30|2351.6|2351.3|2351.6|2351.3|2351.8|2351.5|2351.6|2351.3|15
1635792520000|2021-11-01 18:48:40|2351.7|2351.4|2351.8|2351.5|2351.9|2351.6|2351.7|2351.4|17
1635792530000|2021-11-01 18:48:50|2351.7|2351.4|2351.2|2350.9|2351.8|2351.5|2350.9|2350.6|51
1635792540000|2021-11-01 18:49:00|2351.1|2350.8|2351.2|2350.9|2351.4|2351.1|2351|2350.7|19
1635792550000|2021-11-01 18:49:10|2351.1|2350.8|2351.4|2351.1|2351.4|2351.1|2351.1|2350.8|28
1635792560000|2021-11-01 18:49:20|2351.5|2351.2|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|18
1635792570000|2021-11-01 18:49:30|2351.6|2351.3|2351.8|2351.5|2352|2351.7|2351.6|2351.3|12
1635792580000|2021-11-01 18:49:40|2351.9|2351.6|2352|2351.7|2352.1|2351.8|2351.9|2351.6|22
1635792590000|2021-11-01 18:49:50|2352.1|2351.8|2352.1|2351.8|2352.3|2352|2352.1|2351.8|31
1635792600000|2021-11-01 18:50:00|2352|2351.7|2351.5|2351.2|2352|2351.7|2351.5|2351.2|32
1635792610000|2021-11-01 18:50:10|2351.6|2351.3|2351.2|2350.9|2351.6|2351.3|2351|2350.7|33
1635792620000|2021-11-01 18:50:20|2351.3|2351|2351.3|2351|2351.6|2351.3|2351.3|2351|16
1635792630000|2021-11-01 18:50:30|2351.4|2351.1|2350.8|2350.5|2351.4|2351.1|2350.7|2350.4|40
1635792640000|2021-11-01 18:50:40|2350.9|2350.6|2350.8|2350.5|2351|2350.7|2350.8|2350.5|8
1635792650000|2021-11-01 18:50:50|2350.9|2350.6|2351.1|2350.8|2351.1|2350.8|2350.8|2350.5|21
1635792660000|2021-11-01 18:51:00|2351.2|2350.9|2351.4|2351.1|2351.4|2351.1|2351.2|2350.9|11
1635792670000|2021-11-01 18:51:10|2351.3|2351|2351|2350.7|2351.4|2351.1|2351|2350.7|9
1635792680000|2021-11-01 18:51:20|2351.1|2350.8|2350.6|2350.3|2351.1|2350.8|2350.5|2350.2|14
1635792690000|2021-11-01 18:51:30|2350.7|2350.4|2350.4|2350.1|2350.7|2350.4|2350.2|2349.9|21
1635792700000|2021-11-01 18:51:40|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.1|2349.8|36
1635792710000|2021-11-01 18:51:50|2350.3|2350|2350.6|2350.3|2350.6|2350.3|2350.3|2350|26
1635792720000|2021-11-01 18:52:00|2350.5|2350.2|2350.3|2350|2350.5|2350.2|2350.1|2349.8|23
1635792730000|2021-11-01 18:52:10|2350.4|2350.1|2350.3|2350|2350.4|2350.1|2350.3|2350|16
1635792740000|2021-11-01 18:52:20|2350.2|2349.9|2350.3|2350|2350.5|2350.2|2350.1|2349.8|10
1635792750000|2021-11-01 18:52:30|2350.4|2350.1|2350.5|2350.2|2350.5|2350.2|2350.2|2349.9|16
1635792760000|2021-11-01 18:52:40|2350.4|2350.1|2350.1|2349.8|2350.5|2350.2|2350|2349.7|15
1635792770000|2021-11-01 18:52:50|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2349.9|2349.6|8
1635792780000|2021-11-01 18:53:00|2350.3|2350|2349.7|2349.4|2350.3|2350|2349.6|2349.3|50
1635792790000|2021-11-01 18:53:10|2349.6|2349.3|2349.4|2349.1|2349.6|2349.3|2349.3|2349|48
1635792800000|2021-11-01 18:53:20|2349.3|2349|2348.4|2348.1|2349.3|2349|2348.4|2348.1|89
1635792810000|2021-11-01 18:53:30|2348.5|2348.2|2348.8|2348.5|2348.9|2348.6|2348.5|2348.2|29
1635792820000|2021-11-01 18:53:40|2348.7|2348.4|2348.7|2348.4|2348.9|2348.6|2348.6|2348.3|10
1635792830000|2021-11-01 18:53:50|2348.8|2348.5|2348.8|2348.5|2348.9|2348.6|2348.7|2348.4|9
1635792840000|2021-11-01 18:54:00|2349.1|2348.8|2348.7|2348.4|2349.2|2348.9|2348.6|2348.3|40
1635792850000|2021-11-01 18:54:10|2348.8|2348.5|2349|2348.7|2349|2348.7|2348.7|2348.4|14
1635792860000|2021-11-01 18:54:20|2349.1|2348.8|2349.1|2348.8|2349.2|2348.9|2349|2348.7|10
1635792870000|2021-11-01 18:54:30|2349|2348.7|2348.7|2348.4|2349.1|2348.8|2348.5|2348.2|14
1635792880000|2021-11-01 18:54:40|2348.6|2348.3|2348.6|2348.3|2348.9|2348.6|2348.6|2348.3|6
1635792890000|2021-11-01 18:54:50|2348.5|2348.2|2348.8|2348.5|2348.8|2348.5|2348.5|2348.2|9
1635792900000|2021-11-01 18:55:00|2348.9|2348.6|2348.2|2347.9|2348.9|2348.6|2348.2|2347.9|43
1635792910000|2021-11-01 18:55:10|2348.1|2347.8|2349.1|2348.8|2349.2|2348.9|2348.1|2347.8|49
1635792920000|2021-11-01 18:55:20|2349.2|2348.9|2348.9|2348.6|2349.3|2349|2348.8|2348.5|18
1635792930000|2021-11-01 18:55:30|2348.8|2348.5|2349.2|2348.9|2349.2|2348.9|2348.7|2348.4|11
1635792940000|2021-11-01 18:55:40|2349.3|2349|2349.3|2349|2349.4|2349.1|2349.1|2348.8|19
1635792950000|2021-11-01 18:55:50|2349.2|2348.9|2349.1|2348.8|2349.4|2349.1|2349.1|2348.8|40
1635792960000|2021-11-01 18:56:00|2349|2348.7|2349.4|2349.1|2349.4|2349.1|2349|2348.7|28
1635792970000|2021-11-01 18:56:10|2349.3|2349|2349.6|2349.3|2349.7|2349.4|2349.3|2349|23
1635792980000|2021-11-01 18:56:20|2349.7|2349.4|2349.9|2349.6|2349.9|2349.6|2349.6|2349.3|42
1635792990000|2021-11-01 18:56:30|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.8|2349.5|12
1635793000000|2021-11-01 18:56:40|2349.9|2349.6|2349.5|2349.2|2349.9|2349.6|2349.4|2349.1|19
1635793010000|2021-11-01 18:56:50|2349.4|2349.1|2349.4|2349.1|2349.5|2349.2|2349.2|2348.9|20
1635793020000|2021-11-01 18:57:00|2349.5|2349.2|2349.5|2349.2|2349.7|2349.4|2349.3|2349|20
1635793030000|2021-11-01 18:57:10|2349.6|2349.3|2349.3|2349|2349.6|2349.3|2349.3|2349|7
1635793040000|2021-11-01 18:57:20|2349.2|2348.9|2350.1|2349.8|2350.1|2349.8|2349.2|2348.9|29
1635793050000|2021-11-01 18:57:30|2350|2349.7|2350.4|2350.1|2350.4|2350.1|2350|2349.7|25
1635793060000|2021-11-01 18:57:40|2350.5|2350.2|2350.5|2350.2|2350.6|2350.3|2350.4|2350.1|21
1635793070000|2021-11-01 18:57:50|2350.6|2350.3|2350.2|2349.9|2350.6|2350.3|2350.2|2349.9|16
1635793080000|2021-11-01 18:58:00|2350.3|2350|2350.8|2350.5|2350.8|2350.5|2350.3|2350|32
1635793090000|2021-11-01 18:58:10|2350.7|2350.4|2350.7|2350.4|2350.9|2350.6|2350.6|2350.3|22
1635793100000|2021-11-01 18:58:20|2350.6|2350.3|2350.7|2350.4|2350.7|2350.4|2350.4|2350.1|31
1635793110000|2021-11-01 18:58:30|2350.8|2350.5|2351|2350.7|2351.1|2350.8|2350.8|2350.5|23
1635793120000|2021-11-01 18:58:40|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.5|2350.2|29
1635793130000|2021-11-01 18:58:50|2350.9|2350.6|2350.8|2350.5|2350.9|2350.6|2350.7|2350.4|12
1635793140000|2021-11-01 18:59:00|2350.9|2350.6|2350.6|2350.3|2351|2350.7|2350.6|2350.3|16
1635793150000|2021-11-01 18:59:10|2350.7|2350.4|2350.5|2350.2|2350.8|2350.5|2350.3|2350|48
1635793160000|2021-11-01 18:59:20|2350.7|2350.4|2350.5|2350.2|2350.7|2350.4|2350.4|2350.1|7
1635793170000|2021-11-01 18:59:30|||||||||1
1635793180000|2021-11-01 18:59:40|2350.6|2350.3|2350|2349.7|2350.6|2350.3|2349.9|2349.6|80
1635793190000|2021-11-01 18:59:50|2350.1|2349.8|2349.9|2349.6|2350.1|2349.8|2349.8|2349.5|11
1635793200000|2021-11-01 19:00:00|2350|2349.7|2350.2|2349.9|2350.3|2350|2350|2349.7|56
1635793210000|2021-11-01 19:00:10|2350.3|2350|2350.2|2349.9|2350.3|2350|2350.1|2349.8|45
1635793220000|2021-11-01 19:00:20|2350.3|2350|2350.5|2350.2|2350.6|2350.3|2350.3|2350|52
1635793230000|2021-11-01 19:00:30|2350.4|2350.1|2349.6|2349.3|2350.5|2350.2|2349.3|2349|69
1635793240000|2021-11-01 19:00:40|2349.5|2349.2|2349.2|2348.9|2349.5|2349.2|2349.1|2348.8|32
1635793250000|2021-11-01 19:00:50|2349.3|2349|2349.7|2349.4|2349.8|2349.5|2349.3|2349|12
1635793260000|2021-11-01 19:01:00|2349.8|2349.5|2349.8|2349.5|2350|2349.7|2349.7|2349.4|19
1635793270000|2021-11-01 19:01:10|2349.9|2349.6|2350.2|2349.9|2350.5|2350.2|2349.9|2349.6|92
1635793280000|2021-11-01 19:01:20|2350.3|2350|2349.8|2349.5|2350.6|2350.3|2349.8|2349.5|154
1635793290000|2021-11-01 19:01:30|2350|2349.7|2350.3|2350|2350.3|2350|2350|2349.7|37
1635793300000|2021-11-01 19:01:40|2350.2|2349.9|2350.8|2350.5|2351.1|2350.8|2350.2|2349.9|43
1635793310000|2021-11-01 19:01:50|2350.7|2350.4|2350.8|2350.5|2350.8|2350.5|2350.6|2350.3|24
1635793320000|2021-11-01 19:02:00|2350.9|2350.6|2351.1|2350.8|2351.1|2350.8|2350.8|2350.5|20
1635793330000|2021-11-01 19:02:10|2351|2350.7|2351|2350.7|2351.4|2351.1|2351|2350.7|33
1635793340000|2021-11-01 19:02:20|2351.1|2350.8|2351.5|2351.2|2351.6|2351.3|2351.1|2350.8|20
1635793350000|2021-11-01 19:02:30|2351.3|2351|2351.6|2351.3|2351.6|2351.3|2351.3|2351|27
1635793360000|2021-11-01 19:02:40|2351.7|2351.4|2351.1|2350.8|2351.7|2351.4|2350.8|2350.5|29
1635793370000|2021-11-01 19:02:50|2351.2|2350.9|2351.4|2351.1|2351.4|2351.1|2351.2|2350.9|2
1635793380000|2021-11-01 19:03:00|2351.3|2351|2351.2|2350.9|2351.6|2351.3|2351.2|2350.9|31
1635793390000|2021-11-01 19:03:10|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2350.9|2350.6|10
1635793400000|2021-11-01 19:03:20|2351|2350.7|2351.6|2351.3|2351.6|2351.3|2351|2350.7|32
1635793410000|2021-11-01 19:03:30|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.5|2351.2|46
1635793420000|2021-11-01 19:03:40|2351.7|2351.4|2351.4|2351.1|2351.8|2351.5|2351.3|2351|26
1635793430000|2021-11-01 19:03:50|2351.5|2351.2|2351.2|2350.9|2351.6|2351.3|2351.2|2350.9|13
1635793440000|2021-11-01 19:04:00|2351.3|2351|2351.4|2351.1|2351.7|2351.4|2351.2|2350.9|20
1635793450000|2021-11-01 19:04:10|2351.5|2351.2|2351.2|2350.9|2351.5|2351.2|2351|2350.7|91
1635793460000|2021-11-01 19:04:20|2351.1|2350.8|2351|2350.7|2351.3|2351|2351|2350.7|23
1635793470000|2021-11-01 19:04:30|2351.1|2350.8|2351.4|2351.1|2351.4|2351.1|2351.1|2350.8|13
1635793480000|2021-11-01 19:04:40|2351.3|2351|2351.5|2351.2|2351.5|2351.2|2351.1|2350.8|21
1635793490000|2021-11-01 19:04:50|2351.6|2351.3|2351.7|2351.4|2351.8|2351.5|2351.6|2351.3|16
1635793500000|2021-11-01 19:05:00|2351.8|2351.5|2352.5|2352.2|2352.6|2352.3|2351.8|2351.5|116
1635793510000|2021-11-01 19:05:10|2352.4|2352.1|2352.5|2352.2|2352.6|2352.3|2352.4|2352.1|31
1635793520000|2021-11-01 19:05:20|2352.4|2352.1|2353.2|2352.9|2353.2|2352.9|2352.4|2352.1|45
1635793530000|2021-11-01 19:05:30|2353.1|2352.8|2353.2|2352.9|2353.3|2353|2353.1|2352.8|48
1635793540000|2021-11-01 19:05:40|2353.3|2353|2353.5|2353.2|2353.5|2353.2|2353.2|2352.9|46
1635793550000|2021-11-01 19:05:50|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|28
1635793560000|2021-11-01 19:06:00|2353.1|2352.8|2353.1|2352.8|2353.3|2353|2353|2352.7|51
1635793570000|2021-11-01 19:06:10|2353.2|2352.9|2353.3|2353|2353.4|2353.1|2353|2352.7|20
1635793580000|2021-11-01 19:06:20|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|11
1635793590000|2021-11-01 19:06:30|2353.1|2352.8|2353.1|2352.8|2353.2|2352.9|2353.1|2352.8|8
1635793600000|2021-11-01 19:06:40|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.6|2352.3|28
1635793610000|2021-11-01 19:06:50|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.8|2352.5|15
1635793620000|2021-11-01 19:07:00|2352.8|2352.5|2352.8|2352.5|2352.9|2352.6|2352.7|2352.4|15
1635793630000|2021-11-01 19:07:10|2352.7|2352.4|2353|2352.7|2353|2352.7|2352.7|2352.4|48
1635793640000|2021-11-01 19:07:20|2353.1|2352.8|2353.4|2353.1|2353.4|2353.1|2352.9|2352.6|28
1635793650000|2021-11-01 19:07:30|2353.3|2353|2353.5|2353.2|2353.5|2353.2|2353.3|2353|22
1635793660000|2021-11-01 19:07:40|2353.6|2353.3|2353.3|2353|2353.7|2353.4|2353.1|2352.8|11
1635793670000|2021-11-01 19:07:50|2353.4|2353.1|2353.5|2353.2|2353.6|2353.3|2353.3|2353|9
1635793680000|2021-11-01 19:08:00|2353.4|2353.1|2352.8|2352.5|2353.4|2353.1|2352.8|2352.5|14
1635793690000|2021-11-01 19:08:10|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|7
1635793700000|2021-11-01 19:08:20|2353.1|2352.8|2352.8|2352.5|2353.2|2352.9|2352.7|2352.4|31
1635793710000|2021-11-01 19:08:30|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.8|2352.5|7
1635793720000|2021-11-01 19:08:40|2353.2|2352.9|2353.3|2353|2353.4|2353.1|2353.2|2352.9|9
1635793730000|2021-11-01 19:08:50|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.1|2352.8|14
1635793740000|2021-11-01 19:09:00|2353.1|2352.8|2353|2352.7|2353.3|2353|2353|2352.7|15
1635793750000|2021-11-01 19:09:10|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2353|2352.7|31
1635793760000|2021-11-01 19:09:20|2353.1|2352.8|2353|2352.7|2353.1|2352.8|2353|2352.7|8
1635793770000|2021-11-01 19:09:30|2353.1|2352.8|2353.3|2353|2353.3|2353|2353|2352.7|6
1635793780000|2021-11-01 19:09:40|2353.4|2353.1|2353.3|2353|2353.5|2353.2|2353.3|2353|7
1635793790000|2021-11-01 19:09:50|2353.2|2352.9|2353.3|2353|2353.4|2353.1|2353.2|2352.9|31
1635793800000|2021-11-01 19:10:00|2353.2|2352.9|2353.8|2353.5|2353.8|2353.5|2353.2|2352.9|48
1635793810000|2021-11-01 19:10:10|2353.7|2353.4|2354.1|2353.8|2354.2|2353.9|2353.7|2353.4|64
1635793820000|2021-11-01 19:10:20|2354|2353.7|2353.6|2353.3|2354|2353.7|2353.5|2353.2|39
1635793830000|2021-11-01 19:10:30|2353.5|2353.2|2353.7|2353.4|2353.8|2353.5|2353.4|2353.1|40
1635793840000|2021-11-01 19:10:40|2353.8|2353.5|2353.6|2353.3|2354|2353.7|2353.6|2353.3|13
1635793850000|2021-11-01 19:10:50|2353.4|2353.1|2353.6|2353.3|2353.8|2353.5|2353.4|2353.1|31
1635793860000|2021-11-01 19:11:00|2353.7|2353.4|2353.5|2353.2|2353.8|2353.5|2353.5|2353.2|11
1635793870000|2021-11-01 19:11:10|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.3|2353|14
1635793880000|2021-11-01 19:11:20|2353.3|2353|2353.7|2353.4|2353.7|2353.4|2353.3|2353|6
1635793890000|2021-11-01 19:11:30|2353.8|2353.5|2353.7|2353.4|2354|2353.7|2353.5|2353.2|26
1635793900000|2021-11-01 19:11:40|2353.8|2353.5|2353.5|2353.2|2353.8|2353.5|2353.5|2353.2|11
1635793910000|2021-11-01 19:11:50|2353.6|2353.3|2353.2|2352.9|2353.6|2353.3|2353.2|2352.9|13
1635793920000|2021-11-01 19:12:00|2353.3|2353|2353.2|2352.9|2353.3|2353|2352.9|2352.6|17
1635793930000|2021-11-01 19:12:10|2353.1|2352.8|2353.3|2353|2353.5|2353.2|2353.1|2352.8|27
1635793940000|2021-11-01 19:12:20|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|11
1635793950000|2021-11-01 19:12:30|2353.9|2353.6|2353.6|2353.3|2354.1|2353.8|2353.6|2353.3|30
1635793960000|2021-11-01 19:12:40|2353.7|2353.4|2353.6|2353.3|2353.9|2353.6|2353.6|2353.3|9
1635793970000|2021-11-01 19:12:50|2353.7|2353.4|2353.9|2353.6|2354|2353.7|2353.6|2353.3|4
1635793980000|2021-11-01 19:13:00|2353.8|2353.5|2353.5|2353.2|2353.9|2353.6|2353.5|2353.2|18
1635793990000|2021-11-01 19:13:10|2353.6|2353.3|2353|2352.7|2353.6|2353.3|2353|2352.7|18
1635794000000|2021-11-01 19:13:20|2353.1|2352.8|2352.8|2352.5|2353.3|2353|2352.8|2352.5|18
1635794010000|2021-11-01 19:13:30|2352.9|2352.6|2353.3|2353|2353.3|2353|2352.7|2352.4|18
1635794020000|2021-11-01 19:13:40|2353.2|2352.9|2353.3|2353|2353.5|2353.2|2353.2|2352.9|7
1635794030000|2021-11-01 19:13:50|2353.4|2353.1|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|7
1635794040000|2021-11-01 19:14:00|2353.5|2353.2|2353.5|2353.2|2353.7|2353.4|2353.4|2353.1|16
1635794050000|2021-11-01 19:14:10|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|16
1635794060000|2021-11-01 19:14:20|2353.5|2353.2|2353.3|2353|2353.5|2353.2|2353.3|2353|8
1635794070000|2021-11-01 19:14:30|2353.4|2353.1|2353.3|2353|2353.4|2353.1|2353.3|2353|8
1635794080000|2021-11-01 19:14:40|2353.4|2353.1|2353.7|2353.4|2353.7|2353.4|2353.4|2353.1|14
1635794090000|2021-11-01 19:14:50|2353.6|2353.3|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|6
1635794100000|2021-11-01 19:15:00|2353.6|2353.3|2353.5|2353.2|2353.8|2353.5|2353.3|2353|38
1635794110000|2021-11-01 19:15:10|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2352.9|2352.6|46
1635794120000|2021-11-01 19:15:20|2352.8|2352.5|2353.3|2353|2353.3|2353|2352.7|2352.4|148
1635794130000|2021-11-01 19:15:30|2353.4|2353.1|2353.7|2353.4|2353.7|2353.4|2353.3|2353|8
1635794140000|2021-11-01 19:15:40|2353.8|2353.5|2353.5|2353.2|2353.8|2353.5|2353.5|2353.2|3
1635794150000|2021-11-01 19:15:50|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|5
1635794160000|2021-11-01 19:16:00|2353.6|2353.3|2353.4|2353.1|2353.7|2353.4|2353.3|2353|16
1635794170000|2021-11-01 19:16:10|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|11
1635794180000|2021-11-01 19:16:20|2353.5|2353.2|2353.2|2352.9|2353.6|2353.3|2353.2|2352.9|20
1635794190000|2021-11-01 19:16:30|2353.1|2352.8|2353.3|2353|2353.3|2353|2353.1|2352.8|14
1635794200000|2021-11-01 19:16:40|2353.4|2353.1|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|10
1635794210000|2021-11-01 19:16:50|2353.5|2353.2|2353.3|2353|2353.5|2353.2|2353.2|2352.9|5
1635794220000|2021-11-01 19:17:00|2353.4|2353.1|2353.6|2353.3|2353.6|2353.3|2353.1|2352.8|16
1635794230000|2021-11-01 19:17:10|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|17
1635794240000|2021-11-01 19:17:20|2353.8|2353.5|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|6
1635794250000|2021-11-01 19:17:30|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.9|2353.6|11
1635794260000|2021-11-01 19:17:40|2354|2353.7|2353.8|2353.5|2354|2353.7|2353.7|2353.4|11
1635794270000|2021-11-01 19:17:50|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|1
1635794280000|2021-11-01 19:18:00|2353.8|2353.5|2353.4|2353.1|2353.8|2353.5|2353.4|2353.1|19
1635794290000|2021-11-01 19:18:10|2353.3|2353|2352.5|2352.2|2353.3|2353|2352.3|2352|52
1635794300000|2021-11-01 19:18:20|2352.6|2352.3|2352.6|2352.3|2352.9|2352.6|2352.6|2352.3|17
1635794310000|2021-11-01 19:18:30|2352.5|2352.2|2352.1|2351.8|2352.5|2352.2|2351.9|2351.6|98
1635794320000|2021-11-01 19:18:40|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2351.9|2351.6|42
1635794330000|2021-11-01 19:18:50|2352|2351.7|2352.1|2351.8|2352.3|2352|2352|2351.7|19
1635794340000|2021-11-01 19:19:00|2352|2351.7|2351.5|2351.2|2352|2351.7|2351.5|2351.2|19
1635794350000|2021-11-01 19:19:10|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|7
1635794360000|2021-11-01 19:19:20|2351.2|2350.9|2350.7|2350.4|2351.2|2350.9|2350.6|2350.3|73
1635794370000|2021-11-01 19:19:30|2350.8|2350.5|2351.4|2351.1|2351.4|2351.1|2350.8|2350.5|25
1635794380000|2021-11-01 19:19:40|2351.3|2351|2351|2350.7|2351.5|2351.2|2351|2350.7|17
1635794390000|2021-11-01 19:19:50|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351|2350.7|7
1635794400000|2021-11-01 19:20:00|2351.3|2351|2351.1|2350.8|2351.6|2351.3|2351.1|2350.8|38
1635794410000|2021-11-01 19:20:10|2351|2350.7|2351.2|2350.9|2351.2|2350.9|2350.9|2350.6|27
1635794420000|2021-11-01 19:20:20|2351.3|2351|2350.7|2350.4|2351.4|2351.1|2350.6|2350.3|44
1635794430000|2021-11-01 19:20:30|2350.8|2350.5|2349.9|2349.6|2350.8|2350.5|2349.6|2349.3|324
1635794440000|2021-11-01 19:20:40|2350|2349.7|2349.5|2349.2|2350.1|2349.8|2349.5|2349.2|55
1635794450000|2021-11-01 19:20:50|2349.7|2349.4|2349.4|2349.1|2349.7|2349.4|2348.9|2348.6|104
1635794460000|2021-11-01 19:21:00|2349.5|2349.2|2348.8|2348.5|2349.5|2349.2|2348.8|2348.5|56
1635794470000|2021-11-01 19:21:10|2348.9|2348.6|2348.4|2348.1|2348.9|2348.6|2348.3|2348|68
1635794480000|2021-11-01 19:21:20|2348.6|2348.3|2348.6|2348.3|2348.8|2348.5|2348.3|2348|58
1635794490000|2021-11-01 19:21:30|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.2|2347.9|83
1635794500000|2021-11-01 19:21:40|2348.5|2348.2|2349|2348.7|2349.2|2348.9|2348.5|2348.2|27
1635794510000|2021-11-01 19:21:50|2349.1|2348.8|2349.9|2349.6|2350|2349.7|2349.1|2348.8|63
1635794520000|2021-11-01 19:22:00|2350|2349.7|2350.4|2350.1|2350.4|2350.1|2349.8|2349.5|118
1635794530000|2021-11-01 19:22:10|2350.5|2350.2|2350.6|2350.3|2350.7|2350.4|2350.3|2350|28
1635794540000|2021-11-01 19:22:20|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.1|2349.8|45
1635794550000|2021-11-01 19:22:30|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.1|2349.8|39
1635794560000|2021-11-01 19:22:40|2350.4|2350.1|2350.6|2350.3|2350.9|2350.6|2350.4|2350.1|18
1635794570000|2021-11-01 19:22:50|2350.7|2350.4|2350.6|2350.3|2350.7|2350.4|2350.5|2350.2|30
1635794580000|2021-11-01 19:23:00|2350.5|2350.2|2351.1|2350.8|2351.2|2350.9|2350.5|2350.2|92
1635794590000|2021-11-01 19:23:10|2351|2350.7|2351.2|2350.9|2351.4|2351.1|2351|2350.7|77
1635794600000|2021-11-01 19:23:20|2351.1|2350.8|2351.3|2351|2351.3|2351|2351.1|2350.8|43
1635794610000|2021-11-01 19:23:30|2351.4|2351.1|2352|2351.7|2352|2351.7|2351.2|2350.9|93
1635794620000|2021-11-01 19:23:40|2351.8|2351.5|2351.9|2351.6|2352|2351.7|2351.8|2351.5|216
1635794630000|2021-11-01 19:23:50|2351.6|2351.3|2351.8|2351.5|2351.9|2351.6|2351.5|2351.2|35
1635794640000|2021-11-01 19:24:00|2351.9|2351.6|2351.6|2351.3|2351.9|2351.6|2351.5|2351.2|28
1635794650000|2021-11-01 19:24:10|2351.7|2351.4|2351.4|2351.1|2351.8|2351.5|2351.3|2351|21
1635794660000|2021-11-01 19:24:20|2351.7|2351.4|2351.9|2351.6|2352|2351.7|2351.7|2351.4|29
1635794670000|2021-11-01 19:24:30|2351.7|2351.4|2351.9|2351.6|2352|2351.7|2351.7|2351.4|55
1635794680000|2021-11-01 19:24:40|2351.8|2351.5|2351.8|2351.5|2351.9|2351.6|2351.6|2351.3|27
1635794690000|2021-11-01 19:24:50|2351.7|2351.4|2351.5|2351.2|2351.8|2351.5|2351.2|2350.9|95
1635794700000|2021-11-01 19:25:00|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.3|2351|58
1635794710000|2021-11-01 19:25:10|2351.6|2351.3|2351.3|2351|2351.7|2351.4|2351.2|2350.9|50
1635794720000|2021-11-01 19:25:20|2351.2|2350.9|2352|2351.7|2352.1|2351.8|2351.2|2350.9|64
1635794730000|2021-11-01 19:25:30|2351.9|2351.6|2352.1|2351.8|2352.2|2351.9|2351.9|2351.6|81
1635794740000|2021-11-01 19:25:40|2352|2351.7|2352.2|2351.9|2352.2|2351.9|2352|2351.7|20
1635794750000|2021-11-01 19:25:50|2352.1|2351.8|2352.1|2351.8|2352.3|2352|2352|2351.7|100
1635794760000|2021-11-01 19:26:00|2351.9|2351.6|2352.2|2351.9|2352.3|2352|2351.9|2351.6|17
1635794770000|2021-11-01 19:26:10|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2352|2351.7|11
1635794780000|2021-11-01 19:26:20|2352.1|2351.8|2353|2352.7|2353.1|2352.8|2351.9|2351.6|135
1635794790000|2021-11-01 19:26:30|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|73
1635794800000|2021-11-01 19:26:40|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2352.9|2352.6|137
1635794810000|2021-11-01 19:26:50|2353.1|2352.8|2353|2352.7|2353.5|2353.2|2352.7|2352.4|112
1635794820000|2021-11-01 19:27:00|2352.7|2352.4|2352.5|2352.2|2352.9|2352.6|2352.5|2352.2|95
1635794830000|2021-11-01 19:27:10|2352.4|2352.1|2353.1|2352.8|2353.1|2352.8|2352.3|2352|124
1635794840000|2021-11-01 19:27:20|2353|2352.7|2352.3|2352|2353.2|2352.9|2352.3|2352|88
1635794850000|2021-11-01 19:27:30|2352.4|2352.1|2352.4|2352.1|2352.5|2352.2|2352.2|2351.9|34
1635794860000|2021-11-01 19:27:40|2352.5|2352.2|2352.6|2352.3|2352.8|2352.5|2352.3|2352|50
1635794870000|2021-11-01 19:27:50|2352.7|2352.4|2352.5|2352.2|2352.7|2352.4|2352.4|2352.1|60
1635794880000|2021-11-01 19:28:00|2352.4|2352.1|2351.4|2351.1|2352.4|2352.1|2351.2|2350.9|108
1635794890000|2021-11-01 19:28:10|2351.5|2351.2|2351.8|2351.5|2351.8|2351.5|2351.5|2351.2|24
1635794900000|2021-11-01 19:28:20|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|97
1635794910000|2021-11-01 19:28:30|2352|2351.7|2352.7|2352.4|2352.9|2352.6|2351.9|2351.6|136
1635794920000|2021-11-01 19:28:40|2352.5|2352.2|2352.4|2352.1|2352.6|2352.3|2352.2|2351.9|84
1635794930000|2021-11-01 19:28:50|2352.6|2352.3|2352.6|2352.3|2352.7|2352.4|2352.4|2352.1|128
1635794940000|2021-11-01 19:29:00|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.2|2351.9|27
1635794950000|2021-11-01 19:29:10|2352.6|2352.3|2352.7|2352.4|2352.8|2352.5|2352.6|2352.3|15
1635794960000|2021-11-01 19:29:20|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.6|2352.3|25
1635794970000|2021-11-01 19:29:30|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.5|2352.2|6
1635794980000|2021-11-01 19:29:40|2352.6|2352.3|2352.4|2352.1|2352.6|2352.3|2352.2|2351.9|26
1635794990000|2021-11-01 19:29:50|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.4|2352.1|10
1635795000000|2021-11-01 19:30:00|2352.5|2352.2|2353.1|2352.8|2353.2|2352.9|2352.5|2352.2|95
1635795010000|2021-11-01 19:30:10|2352.9|2352.6|2352.8|2352.5|2352.9|2352.6|2352.7|2352.4|47
1635795020000|2021-11-01 19:30:20|2352.9|2352.6|2352.9|2352.6|2353|2352.7|2352.7|2352.4|91
1635795030000|2021-11-01 19:30:30|2353|2352.7|2353.3|2353|2353.4|2353.1|2352.9|2352.6|61
1635795040000|2021-11-01 19:30:40|2353.4|2353.1|2353.9|2353.6|2353.9|2353.6|2353.2|2352.9|15
1635795050000|2021-11-01 19:30:50|2353.8|2353.5|2353.6|2353.3|2353.9|2353.6|2353.6|2353.3|95
1635795060000|2021-11-01 19:31:00|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|43
1635795070000|2021-11-01 19:31:10|2353.9|2353.6|2353.6|2353.3|2353.9|2353.6|2353.5|2353.2|39
1635795080000|2021-11-01 19:31:20|2353.7|2353.4|2353.3|2353|2354|2353.7|2353.3|2353|59
1635795090000|2021-11-01 19:31:30|2353.4|2353.1|2353.4|2353.1|2353.6|2353.3|2353.3|2353|30
1635795100000|2021-11-01 19:31:40|2353.3|2353|2353.8|2353.5|2353.8|2353.5|2353.3|2353|12
1635795110000|2021-11-01 19:31:50|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.7|2353.4|29
1635795120000|2021-11-01 19:32:00|2353.9|2353.6|2353.7|2353.4|2353.9|2353.6|2353.5|2353.2|32
1635795130000|2021-11-01 19:32:10|2353.8|2353.5|2354.2|2353.9|2354.2|2353.9|2353.6|2353.3|60
1635795140000|2021-11-01 19:32:20|2354.4|2354.1|2355.1|2354.8|2355.1|2354.8|2354.3|2354|145
1635795150000|2021-11-01 19:32:30|2355|2354.7|2355|2354.7|2355.1|2354.8|2354.5|2354.2|116
1635795160000|2021-11-01 19:32:40|2354.9|2354.6|2354.6|2354.3|2355|2354.7|2354.5|2354.2|44
1635795170000|2021-11-01 19:32:50|2354.7|2354.4|2354.7|2354.4|2354.9|2354.6|2354.6|2354.3|77
1635795180000|2021-11-01 19:33:00|2354.6|2354.3|2354.5|2354.2|2355.1|2354.8|2354.3|2354|79
1635795190000|2021-11-01 19:33:10|2354.4|2354.1|2354.6|2354.3|2354.7|2354.4|2354.4|2354.1|19
1635795200000|2021-11-01 19:33:20|2354.7|2354.4|2354.5|2354.2|2354.9|2354.6|2354.5|2354.2|48
1635795210000|2021-11-01 19:33:30|2354.6|2354.3|2354.7|2354.4|2354.8|2354.5|2354.5|2354.2|18
1635795220000|2021-11-01 19:33:40|2354.6|2354.3|2354.6|2354.3|2354.8|2354.5|2354.3|2354|42
1635795230000|2021-11-01 19:33:50|2354.5|2354.2|2354.5|2354.2|2354.7|2354.4|2354.3|2354|44
1635795240000|2021-11-01 19:34:00|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354|2353.7|44
1635795250000|2021-11-01 19:34:10|2354.3|2354|2354.3|2354|2354.5|2354.2|2354.2|2353.9|87
1635795260000|2021-11-01 19:34:20|2354.2|2353.9|2353.7|2353.4|2354.2|2353.9|2353.7|2353.4|68
1635795270000|2021-11-01 19:34:30|2353.8|2353.5|2353.1|2352.8|2353.8|2353.5|2353.1|2352.8|121
1635795280000|2021-11-01 19:34:40|2353|2352.7|2353.7|2353.4|2353.7|2353.4|2353|2352.7|137
1635795290000|2021-11-01 19:34:50|2353.8|2353.5|2354.1|2353.8|2354.3|2354|2353.8|2353.5|70
1635795300000|2021-11-01 19:35:00|2354|2353.7|2354.3|2354|2354.3|2354|2353.7|2353.4|33
1635795310000|2021-11-01 19:35:10|2354.2|2353.9|2354.2|2353.9|2354.3|2354|2354.1|2353.8|68
1635795320000|2021-11-01 19:35:20|2354.3|2354|2354.8|2354.5|2354.8|2354.5|2354.3|2354|99
1635795330000|2021-11-01 19:35:30|2354.7|2354.4|2355|2354.7|2355|2354.7|2354.6|2354.3|52
1635795340000|2021-11-01 19:35:40|2354.9|2354.6|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|50
1635795350000|2021-11-01 19:35:50|2355.2|2354.9|2355.5|2355.2|2355.5|2355.2|2355.1|2354.8|79
1635795360000|2021-11-01 19:36:00|2355.4|2355.1|2355.6|2355.3|2355.8|2355.5|2355.2|2354.9|35
1635795370000|2021-11-01 19:36:10|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|40
1635795380000|2021-11-01 19:36:20|2355.3|2355|2355.5|2355.2|2355.8|2355.5|2355.3|2355|42
1635795390000|2021-11-01 19:36:30|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2355.3|2355|32
1635795400000|2021-11-01 19:36:40|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|20
1635795410000|2021-11-01 19:36:50|2355.3|2355|2355.8|2355.5|2355.9|2355.6|2355.3|2355|34
1635795420000|2021-11-01 19:37:00|2355.9|2355.6|2355.7|2355.4|2356.2|2355.9|2355.6|2355.3|78
1635795430000|2021-11-01 19:37:10|2355.6|2355.3|2355.3|2355|2355.6|2355.3|2355.3|2355|38
1635795440000|2021-11-01 19:37:20|2355.4|2355.1|2355.6|2355.3|2355.8|2355.5|2355.4|2355.1|38
1635795450000|2021-11-01 19:37:30|2355.5|2355.2|2355.8|2355.5|2356|2355.7|2355.5|2355.2|39
1635795460000|2021-11-01 19:37:40|2355.7|2355.4|2356|2355.7|2356.1|2355.8|2355.7|2355.4|23
1635795470000|2021-11-01 19:37:50|2356.1|2355.8|2356.3|2356|2356.3|2356|2356|2355.7|36
1635795480000|2021-11-01 19:38:00|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.1|2355.8|30
1635795490000|2021-11-01 19:38:10|2356.1|2355.8|2356.1|2355.8|2356.3|2356|2356.1|2355.8|16
1635795500000|2021-11-01 19:38:20|2356|2355.7|2356.5|2356.2|2356.5|2356.2|2356|2355.7|86
1635795510000|2021-11-01 19:38:30|2356.6|2356.3|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|65
1635795520000|2021-11-01 19:38:40|2356.5|2356.2|2357|2356.7|2357|2356.7|2356.5|2356.2|37
1635795530000|2021-11-01 19:38:50|2356.8|2356.5|2356.5|2356.2|2357|2356.7|2356.4|2356.1|56
1635795540000|2021-11-01 19:39:00|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.1|2355.8|65
1635795550000|2021-11-01 19:39:10|2356.4|2356.1|2356.8|2356.5|2356.8|2356.5|2356.3|2356|42
1635795560000|2021-11-01 19:39:20|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|34
1635795570000|2021-11-01 19:39:30|2356.6|2356.3|2356.3|2356|2356.6|2356.3|2356|2355.7|127
1635795580000|2021-11-01 19:39:40|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|88
1635795590000|2021-11-01 19:39:50|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|21
1635795600000|2021-11-01 19:40:00|2356.8|2356.5|2357|2356.7|2357.3|2357|2356.7|2356.4|106
1635795610000|2021-11-01 19:40:10|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357|2356.7|49
1635795620000|2021-11-01 19:40:20|2357.3|2357|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|126
1635795630000|2021-11-01 19:40:30|2357.3|2357|2357|2356.7|2357.3|2357|2357|2356.7|83
1635795640000|2021-11-01 19:40:40|2356.9|2356.6|2356.8|2356.5|2357|2356.7|2356.8|2356.5|133
1635795650000|2021-11-01 19:40:50|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|34
1635795660000|2021-11-01 19:41:00|2356.7|2356.4|2356.4|2356.1|2357|2356.7|2356.2|2355.9|102
1635795670000|2021-11-01 19:41:10|2356.3|2356|2356.1|2355.8|2356.5|2356.2|2356.1|2355.8|48
1635795680000|2021-11-01 19:41:20|2356|2355.7|2355.7|2355.4|2356.1|2355.8|2355.7|2355.4|83
1635795690000|2021-11-01 19:41:30|2355.8|2355.5|2356.2|2355.9|2356.3|2356|2355.7|2355.4|56
1635795700000|2021-11-01 19:41:40|2356.3|2356|2356.5|2356.2|2356.5|2356.2|2356.3|2356|94
1635795710000|2021-11-01 19:41:50|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|24
1635795720000|2021-11-01 19:42:00|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.1|2355.8|46
1635795730000|2021-11-01 19:42:10|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.3|2356|63
1635795740000|2021-11-01 19:42:20|2356.5|2356.2|2356.8|2356.5|2356.9|2356.6|2356.4|2356.1|60
1635795750000|2021-11-01 19:42:30|2356.7|2356.4|2356.6|2356.3|2356.8|2356.5|2356.5|2356.2|21
1635795760000|2021-11-01 19:42:40|2356.8|2356.5|2356.3|2356|2356.8|2356.5|2356.2|2355.9|58
1635795770000|2021-11-01 19:42:50|2356.4|2356.1|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|41
1635795780000|2021-11-01 19:43:00|2356.4|2356.1|2356.5|2356.2|2356.6|2356.3|2356.3|2356|48
1635795790000|2021-11-01 19:43:10|2356.6|2356.3|2356.6|2356.3|2357|2356.7|2356.4|2356.1|148
1635795800000|2021-11-01 19:43:20|2356.5|2356.2|2357|2356.7|2357|2356.7|2356.5|2356.2|47
1635795810000|2021-11-01 19:43:30|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|34
1635795820000|2021-11-01 19:43:40|2356.9|2356.6|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|46
1635795830000|2021-11-01 19:43:50|2356.8|2356.5|2357|2356.7|2357.1|2356.8|2356.8|2356.5|21
1635795840000|2021-11-01 19:44:00|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357|2356.7|128
1635795850000|2021-11-01 19:44:10|2357.1|2356.8|2357.3|2357|2357.5|2357.2|2357.1|2356.8|51
1635795860000|2021-11-01 19:44:20|2357.4|2357.1|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|82
1635795870000|2021-11-01 19:44:30|2357.3|2357|2357.7|2357.4|2357.7|2357.4|2357.3|2357|59
1635795880000|2021-11-01 19:44:40|2357.6|2357.3|2357.2|2356.9|2357.6|2357.3|2357.2|2356.9|55
1635795890000|2021-11-01 19:44:50|2357.1|2356.8|2357.3|2357|2357.3|2357|2357.1|2356.8|62
1635795900000|2021-11-01 19:45:00|2357.6|2357.3|2357.2|2356.9|2357.6|2357.3|2357.2|2356.9|78
1635795910000|2021-11-01 19:45:10|2357.3|2357|2357.2|2356.9|2357.4|2357.1|2357.1|2356.8|30
1635795920000|2021-11-01 19:45:20|2357.1|2356.8|2357.5|2357.2|2357.5|2357.2|2357.1|2356.8|20
1635795930000|2021-11-01 19:45:30|2357.4|2357.1|2357.6|2357.3|2357.8|2357.5|2357.4|2357.1|74
1635795940000|2021-11-01 19:45:40|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|53
1635795950000|2021-11-01 19:45:50|2357.6|2357.3|2357.5|2357.2|2357.8|2357.5|2357.5|2357.2|33
1635795960000|2021-11-01 19:46:00|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.3|2357|67
1635795970000|2021-11-01 19:46:10|2357.6|2357.3|2357.4|2357.1|2357.8|2357.5|2357.4|2357.1|64
1635795980000|2021-11-01 19:46:20|2357.5|2357.2|2357.7|2357.4|2357.8|2357.5|2357.5|2357.2|66
1635795990000|2021-11-01 19:46:30|2357.6|2357.3|2357.5|2357.2|2357.7|2357.4|2357.4|2357.1|62
1635796000000|2021-11-01 19:46:40|2357.6|2357.3|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|33
1635796010000|2021-11-01 19:46:50|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|47
1635796020000|2021-11-01 19:47:00|2357.2|2356.9|2357.4|2357.1|2357.5|2357.2|2357.1|2356.8|95
1635796030000|2021-11-01 19:47:10|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.2|2356.9|141
1635796040000|2021-11-01 19:47:20|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.2|2356.9|118
1635796050000|2021-11-01 19:47:30|2357.3|2357|2357.7|2357.4|2357.7|2357.4|2357.2|2356.9|54
1635796060000|2021-11-01 19:47:40|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|18
1635796070000|2021-11-01 19:47:50|2357.5|2357.2|2357.7|2357.4|2357.9|2357.6|2357.5|2357.2|30
1635796080000|2021-11-01 19:48:00|2357.6|2357.3|2357.3|2357|2357.7|2357.4|2357.3|2357|109
1635796090000|2021-11-01 19:48:10|2357.2|2356.9|2356.2|2355.9|2357.2|2356.9|2356.2|2355.9|184
1635796100000|2021-11-01 19:48:20|2356.3|2356|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|63
1635796110000|2021-11-01 19:48:30|2356.2|2355.9|2356.4|2356.1|2356.6|2356.3|2356.1|2355.8|46
1635796120000|2021-11-01 19:48:40|2356.3|2356|2356.4|2356.1|2356.6|2356.3|2356.2|2355.9|39
1635796130000|2021-11-01 19:48:50|2356.5|2356.2|2356.3|2356|2356.6|2356.3|2356.2|2355.9|48
1635796140000|2021-11-01 19:49:00|2356.4|2356.1|2356.2|2355.9|2356.7|2356.4|2356|2355.7|52
1635796150000|2021-11-01 19:49:10|2356.3|2356|2356.6|2356.3|2356.7|2356.4|2356.2|2355.9|30
1635796160000|2021-11-01 19:49:20|2356.5|2356.2|2356.1|2355.8|2356.5|2356.2|2356|2355.7|59
1635796170000|2021-11-01 19:49:30|2356|2355.7|2355.7|2355.4|2356|2355.7|2355.7|2355.4|41
1635796180000|2021-11-01 19:49:40|2355.8|2355.5|2356.2|2355.9|2356.2|2355.9|2355.7|2355.4|40
1635796190000|2021-11-01 19:49:50|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.1|2355.8|42
1635796200000|2021-11-01 19:50:00|2356.1|2355.8|2357.6|2357.3|2357.8|2357.5|2356.1|2355.8|367
1635796210000|2021-11-01 19:50:10|2357.7|2357.4|2358.3|2358|2358.3|2358|2357.7|2357.4|116
1635796220000|2021-11-01 19:50:20|2358.2|2357.9|2358.2|2357.9|2358.4|2358.1|2358.1|2357.8|63
1635796230000|2021-11-01 19:50:30|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2358.1|2357.8|128
1635796240000|2021-11-01 19:50:40|2358.3|2358|2358.6|2358.3|2358.7|2358.4|2358.3|2358|141
1635796250000|2021-11-01 19:50:50|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|65
1635796260000|2021-11-01 19:51:00|2358.3|2358|2358.4|2358.1|2358.6|2358.3|2358.1|2357.8|50
1635796270000|2021-11-01 19:51:10|2358.3|2358|2358.4|2358.1|2358.5|2358.2|2358.1|2357.8|67
1635796280000|2021-11-01 19:51:20|2358.2|2357.9|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|59
1635796290000|2021-11-01 19:51:30|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.8|2357.5|77
1635796300000|2021-11-01 19:51:40|2357.8|2357.5|2358.1|2357.8|2358.2|2357.9|2357.8|2357.5|71
1635796310000|2021-11-01 19:51:50|2358.2|2357.9|2358.1|2357.8|2358.3|2358|2358|2357.7|42
1635796320000|2021-11-01 19:52:00|2358.3|2358|2358.1|2357.8|2358.6|2358.3|2358|2357.7|94
1635796330000|2021-11-01 19:52:10|2358.2|2357.9|2358.3|2358|2358.5|2358.2|2358.2|2357.9|91
1635796340000|2021-11-01 19:52:20|2358.2|2357.9|2357.9|2357.6|2358.3|2358|2357.9|2357.6|47
1635796350000|2021-11-01 19:52:30|2357.8|2357.5|2358|2357.7|2358.1|2357.8|2357.8|2357.5|53
1635796360000|2021-11-01 19:52:40|2357.9|2357.6|2358.3|2358|2358.3|2358|2357.9|2357.6|103
1635796370000|2021-11-01 19:52:50|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358|2357.7|166
1635796380000|2021-11-01 19:53:00|2358.3|2358|2358.2|2357.9|2358.5|2358.2|2358.1|2357.8|80
1635796390000|2021-11-01 19:53:10|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|60
1635796400000|2021-11-01 19:53:20|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|81
1635796410000|2021-11-01 19:53:30|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.2|2357.9|57
1635796420000|2021-11-01 19:53:40|2358.2|2357.9|2358|2357.7|2358.3|2358|2358|2357.7|45
1635796430000|2021-11-01 19:53:50|2358.1|2357.8|2358.7|2358.4|2358.7|2358.4|2358|2357.7|67
1635796440000|2021-11-01 19:54:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.6|2358.3|188
1635796450000|2021-11-01 19:54:10|2359.1|2358.8|2358.8|2358.5|2359.3|2359|2358.7|2358.4|80
1635796460000|2021-11-01 19:54:20|2358.9|2358.6|2358.5|2358.2|2359.1|2358.8|2358.4|2358.1|154
1635796470000|2021-11-01 19:54:30|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.4|2358.1|185
1635796480000|2021-11-01 19:54:40|2358.7|2358.4|2358.1|2357.8|2358.7|2358.4|2358|2357.7|76
1635796490000|2021-11-01 19:54:50|2358.5|2358.2|2358.3|2358|2358.5|2358.2|2358|2357.7|171
1635796500000|2021-11-01 19:55:00|2358.2|2357.9|2358.2|2357.9|2358.4|2358.1|2358|2357.7|177
1635796510000|2021-11-01 19:55:10|2358.1|2357.8|2357.8|2357.5|2358.2|2357.9|2357.8|2357.5|126
1635796520000|2021-11-01 19:55:20|2357.9|2357.6|2357.3|2357|2357.9|2357.6|2357.3|2357|226
1635796530000|2021-11-01 19:55:30|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.1|2356.8|244
1635796540000|2021-11-01 19:55:40|2357.5|2357.2|2357.7|2357.4|2358|2357.7|2357.5|2357.2|283
1635796550000|2021-11-01 19:55:50|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|163
1635796560000|2021-11-01 19:56:00|2357.7|2357.4|2357.9|2357.6|2358.2|2357.9|2357.7|2357.4|198
1635796570000|2021-11-01 19:56:10|2358|2357.7|2357.9|2357.6|2358.1|2357.8|2357.8|2357.5|142
1635796580000|2021-11-01 19:56:20|2357.8|2357.5|2358.2|2357.9|2358.2|2357.9|2357.8|2357.5|125
1635796590000|2021-11-01 19:56:30|2358.1|2357.8|2358.1|2357.8|2358.4|2358.1|2358.1|2357.8|188
1635796600000|2021-11-01 19:56:40|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.7|2357.4|145
1635796610000|2021-11-01 19:56:50|2358|2357.7|2358.4|2358.1|2358.4|2358.1|2357.8|2357.5|197
1635796620000|2021-11-01 19:57:00|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|298
1635796630000|2021-11-01 19:57:10|2358.1|2357.8|2358|2357.7|2358.2|2357.9|2358|2357.7|132
1635796640000|2021-11-01 19:57:20|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.7|2357.4|172
1635796650000|2021-11-01 19:57:30|2357.9|2357.6|2357.8|2357.5|2358.1|2357.8|2357.5|2357.2|278
1635796660000|2021-11-01 19:57:40|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|132
1635796670000|2021-11-01 19:57:50|2357.7|2357.4|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|114
1635796680000|2021-11-01 19:58:00|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|139
1635796690000|2021-11-01 19:58:10|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|205
1635796700000|2021-11-01 19:58:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|210
1635796710000|2021-11-01 19:58:30|2357.7|2357.4|2357.8|2357.5|2358.1|2357.8|2357.7|2357.4|247
1635796720000|2021-11-01 19:58:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.4|2357.1|349
1635796730000|2021-11-01 19:58:50|2357.6|2357.3|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|258
1635796740000|2021-11-01 19:59:00|2357.5|2357.2|2357.2|2356.9|2357.7|2357.4|2357.2|2356.9|416
1635796750000|2021-11-01 19:59:10|2357.3|2357|2357.1|2356.8|2357.4|2357.1|2357|2356.7|652
1635796760000|2021-11-01 19:59:20|2357.2|2356.9|2356.9|2356.6|2357.3|2357|2356.9|2356.6|453
1635796770000|2021-11-01 19:59:30|2356.8|2356.5|2356.6|2356.3|2356.9|2356.6|2356.5|2356.2|697
1635796780000|2021-11-01 19:59:40|2356.8|2356.5|2357.2|2356.9|2357.3|2357|2356.7|2356.4|1056
1635796790000|2021-11-01 19:59:50|2357.1|2356.8|2356.7|2356.4|2357.2|2356.9|2356.5|2356.2|2673
1635796800000|2021-11-01 20:00:00|2356.9|2356.6|2357.2|2356.9|2357.6|2357.3|2356.9|2356.6|836
1635796810000|2021-11-01 20:00:10|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.1|2356.8|542
1635796820000|2021-11-01 20:00:20|2357.4|2357.1|2357|2356.7|2357.6|2357.3|2357|2356.7|348
1635796830000|2021-11-01 20:00:30|2357.1|2356.8|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|68
1635796840000|2021-11-01 20:00:40|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|96
1635796850000|2021-11-01 20:00:50|2357|2356.7|2357|2356.7|2357.2|2356.9|2357|2356.7|74
1635796860000|2021-11-01 20:01:00|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.6|2356.3|101
1635796870000|2021-11-01 20:01:10|2356.7|2356.4|2356.9|2356.6|2357|2356.7|2356.7|2356.4|123
1635796880000|2021-11-01 20:01:20|2357|2356.7|2356.7|2356.4|2357|2356.7|2356.7|2356.4|85
1635796890000|2021-11-01 20:01:30|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.8|2356.5|97
1635796900000|2021-11-01 20:01:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|100
1635796910000|2021-11-01 20:01:50|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.6|2356.3|86
1635796920000|2021-11-01 20:02:00|2356.8|2356.5|2357.3|2357|2357.3|2357|2356.7|2356.4|65
1635796930000|2021-11-01 20:02:10|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|51
1635796940000|2021-11-01 20:02:20|2357.3|2357|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|85
1635796950000|2021-11-01 20:02:30|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|24
1635796960000|2021-11-01 20:02:40|2357.5|2357.2|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|42
1635796970000|2021-11-01 20:02:50|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|46
1635796980000|2021-11-01 20:03:00|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.3|2357|49
1635796990000|2021-11-01 20:03:10|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|157
1635797000000|2021-11-01 20:03:20|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|34
1635797010000|2021-11-01 20:03:30|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|39
1635797020000|2021-11-01 20:03:40|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|13
1635797030000|2021-11-01 20:03:50|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|35
1635797040000|2021-11-01 20:04:00|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.2|2356.9|62
1635797050000|2021-11-01 20:04:10|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|23
1635797060000|2021-11-01 20:04:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|21
1635797070000|2021-11-01 20:04:30|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|46
1635797080000|2021-11-01 20:04:40|2357.3|2357|2357.3|2357|2357.5|2357.2|2357.3|2357|35
1635797090000|2021-11-01 20:04:50|2357.2|2356.9|2357.3|2357|2357.3|2357|2357|2356.7|293
1635797100000|2021-11-01 20:05:00|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|81
1635797110000|2021-11-01 20:05:10|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|74
1635797120000|2021-11-01 20:05:20|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.3|2357|61
1635797130000|2021-11-01 20:05:30|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|12
1635797140000|2021-11-01 20:05:40|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|22
1635797150000|2021-11-01 20:05:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|23
1635797160000|2021-11-01 20:06:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|24
1635797170000|2021-11-01 20:06:10|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.8|2357.5|52
1635797180000|2021-11-01 20:06:20|2358|2357.7|2357.8|2357.5|2358|2357.7|2357.7|2357.4|17
1635797190000|2021-11-01 20:06:30|2357.9|2357.6|2357.5|2357.2|2357.9|2357.6|2357.5|2357.2|133
1635797200000|2021-11-01 20:06:40|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|44
1635797210000|2021-11-01 20:06:50|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|39
1635797220000|2021-11-01 20:07:00|||||||||5
1635797230000|2021-11-01 20:07:10|||||||||50
1635797240000|2021-11-01 20:07:20|||||||||19
1635797250000|2021-11-01 20:07:30|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|53
1635797260000|2021-11-01 20:07:40|||||||||6
1635797270000|2021-11-01 20:07:50|2357.5|2357.2|2357.3|2357|2357.5|2357.2|2357.3|2357|118
1635797280000|2021-11-01 20:08:00|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|43
1635797290000|2021-11-01 20:08:10|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|12
1635797300000|2021-11-01 20:08:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|33
1635797310000|2021-11-01 20:08:30|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|21
1635797320000|2021-11-01 20:08:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|40
1635797330000|2021-11-01 20:08:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|10
1635797340000|2021-11-01 20:09:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|40
1635797350000|2021-11-01 20:09:10|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|55
1635797360000|2021-11-01 20:09:20|||||||||30
1635797370000|2021-11-01 20:09:30|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|26
1635797380000|2021-11-01 20:09:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|61
1635797390000|2021-11-01 20:09:50|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|31
1635797400000|2021-11-01 20:10:00|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|138
1635797410000|2021-11-01 20:10:10|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|11
1635797420000|2021-11-01 20:10:20|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.2|2356.9|56
1635797430000|2021-11-01 20:10:30|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|15
1635797440000|2021-11-01 20:10:40|2357.5|2357.2|2357.8|2357.5|2357.8|2357.5|2357.5|2357.2|32
1635797450000|2021-11-01 20:10:50|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|48
1635797460000|2021-11-01 20:11:00|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|16
1635797470000|2021-11-01 20:11:10|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|4
1635797480000|2021-11-01 20:11:20|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|18
1635797490000|2021-11-01 20:11:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|32
1635797500000|2021-11-01 20:11:40|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|11
1635797510000|2021-11-01 20:11:50|||||||||6
1635797520000|2021-11-01 20:12:00|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|23
1635797530000|2021-11-01 20:12:10|||||||||27
1635797540000|2021-11-01 20:12:20|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|22
1635797550000|2021-11-01 20:12:30|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|25
1635797560000|2021-11-01 20:12:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358|2357.7|39
1635797570000|2021-11-01 20:12:50|2358.2|2357.9|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|15
1635797580000|2021-11-01 20:13:00|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|8
1635797590000|2021-11-01 20:13:10|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|56
1635797600000|2021-11-01 20:13:20|||||||||5
1635797610000|2021-11-01 20:13:30|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|40
1635797620000|2021-11-01 20:13:40|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|41
1635797630000|2021-11-01 20:13:50|2358.9|2358.6|2358.5|2358.2|2359|2358.7|2358.5|2358.2|96
1635797640000|2021-11-01 20:14:00|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.2|2357.9|34
1635797650000|2021-11-01 20:14:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|77
1635797660000|2021-11-01 20:14:20|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.2|2357.9|10
1635797670000|2021-11-01 20:14:30|2358.1|2357.8|2357.6|2357.3|2358.1|2357.8|2357.6|2357.3|62
1635797680000|2021-11-01 20:14:40|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|48
1635797690000|2021-11-01 20:14:50|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|42
1635797700000|2021-11-01 20:15:00|2357.7|2357.4|2357.9|2357.6|2358|2357.7|2357.7|2357.4|17
1635797710000|2021-11-01 20:15:10|2357.8|2357.5|2357.5|2357.2|2357.8|2357.5|2357.5|2357.2|16
1635797720000|2021-11-01 20:15:20|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|13
1635797730000|2021-11-01 20:15:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1635797740000|2021-11-01 20:15:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|20
1635797750000|2021-11-01 20:15:50|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|25
1635797760000|2021-11-01 20:16:00|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|26
1635797770000|2021-11-01 20:16:10|2357.2|2356.9|2357.3|2357|2357.3|2357|2357|2356.7|29
1635797780000|2021-11-01 20:16:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|4
1635797800000|2021-11-01 20:16:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|8
1635797810000|2021-11-01 20:16:50|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|11
1635797820000|2021-11-01 20:17:00|||||||||2
1635797840000|2021-11-01 20:17:20|||||||||9
1635797860000|2021-11-01 20:17:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1635797870000|2021-11-01 20:17:50|||||||||1
1635797880000|2021-11-01 20:18:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|7
1635797900000|2021-11-01 20:18:20|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|13
1635797910000|2021-11-01 20:18:30|||||||||8
1635797930000|2021-11-01 20:18:50|||||||||2
1635797940000|2021-11-01 20:19:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|3
1635797950000|2021-11-01 20:19:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|9
1635797960000|2021-11-01 20:19:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|15
1635797970000|2021-11-01 20:19:30|||||||||3
1635797980000|2021-11-01 20:19:40|||||||||3
1635797990000|2021-11-01 20:19:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|4
1635798000000|2021-11-01 20:20:00|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|10
1635798010000|2021-11-01 20:20:10|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|10
1635798030000|2021-11-01 20:20:30|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1635798040000|2021-11-01 20:20:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|3
1635798050000|2021-11-01 20:20:50|||||||||1
1635798060000|2021-11-01 20:21:00|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|10
1635798070000|2021-11-01 20:21:10|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|6
1635798080000|2021-11-01 20:21:20|2357.6|2357.3|2358|2357.7|2358.1|2357.8|2357.6|2357.3|127
1635798090000|2021-11-01 20:21:30|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|7
1635798100000|2021-11-01 20:21:40|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|5
1635798110000|2021-11-01 20:21:50|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|3
1635798120000|2021-11-01 20:22:00|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|27
1635798130000|2021-11-01 20:22:10|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|2
1635798140000|2021-11-01 20:22:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|9
1635798150000|2021-11-01 20:22:30|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1635798160000|2021-11-01 20:22:40|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1635798170000|2021-11-01 20:22:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|11
1635798180000|2021-11-01 20:23:00|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|1
1635798190000|2021-11-01 20:23:10|||||||||1
1635798200000|2021-11-01 20:23:20|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|3
1635798210000|2021-11-01 20:23:30|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1635798230000|2021-11-01 20:23:50|2358|2357.7|2358|2357.7|2358|2357.7|2357.9|2357.6|3
1635798240000|2021-11-01 20:24:00|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|7
1635798250000|2021-11-01 20:24:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1635798260000|2021-11-01 20:24:20|||||||||1
1635798270000|2021-11-01 20:24:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2
1635798280000|2021-11-01 20:24:40|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|1
1635798290000|2021-11-01 20:24:50|||||||||1
1635798300000|2021-11-01 20:25:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|1
1635798310000|2021-11-01 20:25:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|0
1635798320000|2021-11-01 20:25:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|18
1635798330000|2021-11-01 20:25:30|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|4
1635798340000|2021-11-01 20:25:40|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|26
1635798350000|2021-11-01 20:25:50|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|3
1635798360000|2021-11-01 20:26:00|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|5
1635798370000|2021-11-01 20:26:10|||||||||1
1635798380000|2021-11-01 20:26:20|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|9
1635798390000|2021-11-01 20:26:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|0
1635798430000|2021-11-01 20:27:10|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|6
1635798440000|2021-11-01 20:27:20|||||||||1
1635798450000|2021-11-01 20:27:30|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|6
1635798460000|2021-11-01 20:27:40|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1635798470000|2021-11-01 20:27:50|||||||||1
1635798480000|2021-11-01 20:28:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|4
1635798490000|2021-11-01 20:28:10|||||||||2
1635798500000|2021-11-01 20:28:20|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|0
1635798510000|2021-11-01 20:28:30|||||||||3
1635798540000|2021-11-01 20:29:00|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|24
1635798550000|2021-11-01 20:29:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|1
1635798560000|2021-11-01 20:29:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|25
1635798570000|2021-11-01 20:29:30|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|5
1635798580000|2021-11-01 20:29:40|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|2
1635798600000|2021-11-01 20:30:00|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|9
1635798610000|2021-11-01 20:30:10|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|16
1635798620000|2021-11-01 20:30:20|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|2
1635798630000|2021-11-01 20:30:30|||||||||4
1635798640000|2021-11-01 20:30:40|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|2
1635798650000|2021-11-01 20:30:50|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|3
1635798660000|2021-11-01 20:31:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2
1635798670000|2021-11-01 20:31:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2
1635798680000|2021-11-01 20:31:20|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|9
1635798690000|2021-11-01 20:31:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|15
1635798700000|2021-11-01 20:31:40|||||||||1
1635798710000|2021-11-01 20:31:50|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1635798720000|2021-11-01 20:32:00|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|2
1635798750000|2021-11-01 20:32:30|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|7
1635798770000|2021-11-01 20:32:50|||||||||5
1635798780000|2021-11-01 20:33:00|2357.9|2357.6|2358|2357.7|2358.1|2357.8|2357.9|2357.6|5
1635798800000|2021-11-01 20:33:20|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|4
1635798830000|2021-11-01 20:33:50|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2
1635798840000|2021-11-01 20:34:00|||||||||5
1635798850000|2021-11-01 20:34:10|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2358.1|2357.8|10
1635798860000|2021-11-01 20:34:20|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|7
1635798880000|2021-11-01 20:34:40|||||||||4
1635798890000|2021-11-01 20:34:50|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|0
1635798900000|2021-11-01 20:35:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|7
1635798910000|2021-11-01 20:35:10|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|4
1635798940000|2021-11-01 20:35:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2
1635798950000|2021-11-01 20:35:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|6
1635798960000|2021-11-01 20:36:00|||||||||1
1635798970000|2021-11-01 20:36:10|||||||||14
1635798980000|2021-11-01 20:36:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1635798990000|2021-11-01 20:36:30|||||||||1
1635799000000|2021-11-01 20:36:40|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|12
1635799010000|2021-11-01 20:36:50|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|46
1635799020000|2021-11-01 20:37:00|||||||||1
1635799030000|2021-11-01 20:37:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|13
1635799040000|2021-11-01 20:37:20|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|3
1635799050000|2021-11-01 20:37:30|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|2
1635799060000|2021-11-01 20:37:40|||||||||2
1635799070000|2021-11-01 20:37:50|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|11
1635799100000|2021-11-01 20:38:20|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.8|2357.5|22
1635799110000|2021-11-01 20:38:30|2357.9|2357.6|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|20
1635799130000|2021-11-01 20:38:50|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|0
1635799140000|2021-11-01 20:39:00|||||||||1
1635799170000|2021-11-01 20:39:30|||||||||1
1635799180000|2021-11-01 20:39:40|||||||||25
1635799190000|2021-11-01 20:39:50|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|13
1635799200000|2021-11-01 20:40:00|2358.1|2357.8|2358.3|2358|2358.3|2358|2358.1|2357.8|10
1635799210000|2021-11-01 20:40:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|22
1635799220000|2021-11-01 20:40:20|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1635799230000|2021-11-01 20:40:30|||||||||3
1635799250000|2021-11-01 20:40:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|0
1635799260000|2021-11-01 20:41:00|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|8
1635799270000|2021-11-01 20:41:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|4
1635799290000|2021-11-01 20:41:30|2358|2357.7|2358|2357.7|2358|2357.7|2357.9|2357.6|14
1635799300000|2021-11-01 20:41:40|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|11
1635799310000|2021-11-01 20:41:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1635799320000|2021-11-01 20:42:00|||||||||6
1635799340000|2021-11-01 20:42:20|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|4
1635799350000|2021-11-01 20:42:30|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|1
1635799360000|2021-11-01 20:42:40|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|8
1635799380000|2021-11-01 20:43:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|5
1635799420000|2021-11-01 20:43:40|||||||||1
1635799430000|2021-11-01 20:43:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|8
1635799440000|2021-11-01 20:44:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|7
1635799450000|2021-11-01 20:44:10|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|0
1635799460000|2021-11-01 20:44:20|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|5
1635799480000|2021-11-01 20:44:40|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|2
1635799490000|2021-11-01 20:44:50|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2358|2357.7|11
1635799500000|2021-11-01 20:45:00|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|8
1635799510000|2021-11-01 20:45:10|2358|2357.7|2358|2357.7|2358|2357.7|2357.9|2357.6|2
1635799520000|2021-11-01 20:45:20|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|0
1635799530000|2021-11-01 20:45:30|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|6
1635799540000|2021-11-01 20:45:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358|2357.7|3
1635799550000|2021-11-01 20:45:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1635799560000|2021-11-01 20:46:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|6
1635799570000|2021-11-01 20:46:10|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|5
1635799600000|2021-11-01 20:46:40|||||||||1
1635799610000|2021-11-01 20:46:50|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|0
1635799620000|2021-11-01 20:47:00|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|2
1635799630000|2021-11-01 20:47:10|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|11
1635799640000|2021-11-01 20:47:20|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|2
1635799650000|2021-11-01 20:47:30|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|3
1635799660000|2021-11-01 20:47:40|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.3|2358|2
1635799670000|2021-11-01 20:47:50|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1635799680000|2021-11-01 20:48:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|3
1635799690000|2021-11-01 20:48:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|2
1635799700000|2021-11-01 20:48:20|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1635799710000|2021-11-01 20:48:30|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|3
1635799720000|2021-11-01 20:48:40|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|2
1635799730000|2021-11-01 20:48:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|0
1635799740000|2021-11-01 20:49:00|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|5
1635799750000|2021-11-01 20:49:10|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|12
1635799770000|2021-11-01 20:49:30|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|2
1635799780000|2021-11-01 20:49:40|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|2
1635799790000|2021-11-01 20:49:50|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|3
1635799800000|2021-11-01 20:50:00|2358.3|2358|2358.6|2358.3|2358.6|2358.3|2358.2|2357.9|3
1635799810000|2021-11-01 20:50:10|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|0
1635799820000|2021-11-01 20:50:20|2358.7|2358.4|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|4
1635799840000|2021-11-01 20:50:40|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|3
1635799850000|2021-11-01 20:50:50|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1635799860000|2021-11-01 20:51:00|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|6
1635799870000|2021-11-01 20:51:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1635799880000|2021-11-01 20:51:20|||||||||1
1635799890000|2021-11-01 20:51:30|||||||||3
1635799900000|2021-11-01 20:51:40|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|3
1635799910000|2021-11-01 20:51:50|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1635799920000|2021-11-01 20:52:00|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|6
1635799930000|2021-11-01 20:52:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2
1635799940000|2021-11-01 20:52:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|1
1635799960000|2021-11-01 20:52:40|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|2
1635799970000|2021-11-01 20:52:50|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|17
1635799980000|2021-11-01 20:53:00|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|9
1635799990000|2021-11-01 20:53:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|2
1635800000000|2021-11-01 20:53:20|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|2
1635800010000|2021-11-01 20:53:30|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1635800020000|2021-11-01 20:53:40|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1635800030000|2021-11-01 20:53:50|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|2
1635800040000|2021-11-01 20:54:00|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1635800050000|2021-11-01 20:54:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1635800060000|2021-11-01 20:54:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2
1635800070000|2021-11-01 20:54:30|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|4
1635800090000|2021-11-01 20:54:50|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|6
1635800100000|2021-11-01 20:55:00|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.1|2357.8|9
1635800110000|2021-11-01 20:55:10|2358.1|2357.8|2358.3|2358|2358.3|2358|2358.1|2357.8|11
1635800120000|2021-11-01 20:55:20|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|8
1635800140000|2021-11-01 20:55:40|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|33
1635800150000|2021-11-01 20:55:50|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|17
1635800160000|2021-11-01 20:56:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|21
1635800170000|2021-11-01 20:56:10|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|0
1635800180000|2021-11-01 20:56:20|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|33
1635800190000|2021-11-01 20:56:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|12
1635800200000|2021-11-01 20:56:40|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|6
1635800210000|2021-11-01 20:56:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|22
1635800220000|2021-11-01 20:57:00|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|19
1635800240000|2021-11-01 20:57:20|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|26
1635800250000|2021-11-01 20:57:30|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|18
1635800260000|2021-11-01 20:57:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|14
1635800270000|2021-11-01 20:57:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1635800280000|2021-11-01 20:58:00|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|28
1635800290000|2021-11-01 20:58:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|8
1635800300000|2021-11-01 20:58:20|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|10
1635800310000|2021-11-01 20:58:30|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|20
1635800320000|2021-11-01 20:58:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|24
1635800330000|2021-11-01 20:58:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|24
1635800340000|2021-11-01 20:59:00|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|37
1635800350000|2021-11-01 20:59:10|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|3
1635800360000|2021-11-01 20:59:20|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|29
1635800370000|2021-11-01 20:59:30|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|35
1635800380000|2021-11-01 20:59:40|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|3
1635800390000|2021-11-01 20:59:50|2359|2358.7|2359.4|2358.6|2359.4|2358.8|2358.7|2358.4|48
1635800400000|2021-11-01 21:00:00|2359.2|2358.4|2359.2|2358.4|2359.3|2358.5|2359.2|2358.4|0
1635800410000|2021-11-01 21:00:10|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|0
1635800420000|2021-11-01 21:00:20|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|2359.4|2358.6|0
1635800440000|2021-11-01 21:00:40|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|0
1635800450000|2021-11-01 21:00:50|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|0
1635800610000|2021-11-01 21:03:30|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|2359.3|2358.5|0
1635800810000|2021-11-01 21:06:50|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|0
1635800840000|2021-11-01 21:07:20|2359.1|2358.3|2359.1|2358.3|2359.1|2358.3|2359.1|2358.3|0
1635800850000|2021-11-01 21:07:30|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|0
1635800960000|2021-11-01 21:09:20|2359.1|2358.3|2359.1|2358.3|2359.1|2358.3|2359.1|2358.3|0
1635800980000|2021-11-01 21:09:40|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|0
1635801000000|2021-11-01 21:10:00|2359.1|2358.3|2359.1|2358.3|2359.1|2358.3|2359.1|2358.3|0
1635801250000|2021-11-01 21:14:10|2359|2358.2|2359|2358.2|2359|2358.2|2359|2358.2|0
1635801260000|2021-11-01 21:14:20|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635801340000|2021-11-01 21:15:40|2359|2358.2|2359|2358.2|2359|2358.2|2359|2358.2|0
1635801370000|2021-11-01 21:16:10|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635801480000|2021-11-01 21:18:00|2359|2358.2|2359|2358.2|2359|2358.2|2359|2358.2|0
1635801540000|2021-11-01 21:19:00|2359.1|2358.3|2359|2358.2|2359.1|2358.3|2359|2358.2|0
1635801630000|2021-11-01 21:20:30|2359.1|2358.3|2359.1|2358.3|2359.1|2358.3|2359.1|2358.3|0
1635801810000|2021-11-01 21:23:30|2359|2358.2|2359|2358.2|2359|2358.2|2359|2358.2|0
1635801910000|2021-11-01 21:25:10|2358.8|2358|2358.8|2358|2358.8|2358|2358.8|2358|0
1635801920000|2021-11-01 21:25:20|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635801930000|2021-11-01 21:25:30|2359|2358.2|2359|2358.2|2359|2358.2|2359|2358.2|0
1635801970000|2021-11-01 21:26:10|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635802200000|2021-11-01 21:30:00|2358.8|2358|2358.8|2358|2358.8|2358|2358.8|2358|0
1635803320000|2021-11-01 21:48:40|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635803490000|2021-11-01 21:51:30|2358.8|2358|2358.8|2358|2358.8|2358|2358.8|2358|0
1635803550000|2021-11-01 21:52:30|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635803590000|2021-11-01 21:53:10|2358.8|2358|2358.8|2358|2358.8|2358|2358.8|2358|0
1635803780000|2021-11-01 21:56:20|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635803980000|2021-11-01 21:59:40|2358.8|2358|2358.8|2358|2358.8|2358|2358.8|2358|0
1635804000000|2021-11-01 22:00:00|2358.6|2358.3|2358.8|2358.5|2359.4|2359.1|2358.5|2358.2|32
1635804010000|2021-11-01 22:00:10|2358.6|2358.3|2358.2|2357.9|2358.6|2358.3|2358.2|2357.9|15
1635804020000|2021-11-01 22:00:20|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2357.9|2357.6|16
1635804030000|2021-11-01 22:00:30|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358|2357.7|3
1635804040000|2021-11-01 22:00:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|0
1635804060000|2021-11-01 22:01:00|2358.3|2358|2358.4|2358.1|2358.8|2358.5|2358.3|2358|5
1635804070000|2021-11-01 22:01:10|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|0
1635804090000|2021-11-01 22:01:30|2358.3|2358|2358.3|2358|2358.3|2358|2358.2|2357.9|5
1635804100000|2021-11-01 22:01:40|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|4
1635804110000|2021-11-01 22:01:50|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|3
1635804120000|2021-11-01 22:02:00|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|0
1635804130000|2021-11-01 22:02:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|11
1635804140000|2021-11-01 22:02:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1635804150000|2021-11-01 22:02:30|2359|2358.7|2358.6|2358.3|2359|2358.7|2358.6|2358.3|12
1635804160000|2021-11-01 22:02:40|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.3|2358|10
1635804170000|2021-11-01 22:02:50|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|4
1635804180000|2021-11-01 22:03:00|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|4
1635804190000|2021-11-01 22:03:10|2358.5|2358.2|2358.3|2358|2358.5|2358.2|2358.3|2358|7
1635804200000|2021-11-01 22:03:20|||||||||1
1635804230000|2021-11-01 22:03:50|2358.2|2357.9|2358.4|2358.1|2358.5|2358.2|2358.2|2357.9|18
1635804240000|2021-11-01 22:04:00|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|3
1635804270000|2021-11-01 22:04:30|||||||||13
1635804290000|2021-11-01 22:04:50|||||||||5
1635804300000|2021-11-01 22:05:00|||||||||4
1635804310000|2021-11-01 22:05:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|26
1635804330000|2021-11-01 22:05:30|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|13
1635804340000|2021-11-01 22:05:40|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|18
1635804350000|2021-11-01 22:05:50|||||||||1
1635804360000|2021-11-01 22:06:00|||||||||2
1635804370000|2021-11-01 22:06:10|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|4
1635804380000|2021-11-01 22:06:20|||||||||1
1635804390000|2021-11-01 22:06:30|||||||||5
1635804400000|2021-11-01 22:06:40|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|4
1635804410000|2021-11-01 22:06:50|||||||||4
1635804420000|2021-11-01 22:07:00|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|12
1635804440000|2021-11-01 22:07:20|||||||||1
1635804450000|2021-11-01 22:07:30|||||||||6
1635804460000|2021-11-01 22:07:40|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|3
1635804470000|2021-11-01 22:07:50|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|7
1635804480000|2021-11-01 22:08:00|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.5|2358.2|14
1635804490000|2021-11-01 22:08:10|||||||||1
1635804500000|2021-11-01 22:08:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1635804510000|2021-11-01 22:08:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|0
1635804520000|2021-11-01 22:08:40|2358.5|2358.2|2358.3|2358|2358.5|2358.2|2358.3|2358|6
1635804540000|2021-11-01 22:09:00|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|2
1635804550000|2021-11-01 22:09:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|3
1635804560000|2021-11-01 22:09:20|||||||||2
1635804570000|2021-11-01 22:09:30|||||||||5
1635804640000|2021-11-01 22:10:40|||||||||1
1635804650000|2021-11-01 22:10:50|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|11
1635804680000|2021-11-01 22:11:20|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|2
1635804690000|2021-11-01 22:11:30|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|2
1635804700000|2021-11-01 22:11:40|||||||||1
1635804720000|2021-11-01 22:12:00|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|32
1635804740000|2021-11-01 22:12:20|||||||||1
1635804750000|2021-11-01 22:12:30|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|2
1635804760000|2021-11-01 22:12:40|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|0
1635804780000|2021-11-01 22:13:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|0
1635804790000|2021-11-01 22:13:10|||||||||1
1635804840000|2021-11-01 22:14:00|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|6
1635804870000|2021-11-01 22:14:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2
1635804900000|2021-11-01 22:15:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|5
1635804910000|2021-11-01 22:15:10|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|0
1635804920000|2021-11-01 22:15:20|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|1
1635804930000|2021-11-01 22:15:30|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.1|2357.8|11
1635804940000|2021-11-01 22:15:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358|2357.7|2
1635804950000|2021-11-01 22:15:50|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|7
1635804960000|2021-11-01 22:16:00|||||||||1
1635804980000|2021-11-01 22:16:20|||||||||12
1635804990000|2021-11-01 22:16:30|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|0
1635805010000|2021-11-01 22:16:50|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|3
1635805020000|2021-11-01 22:17:00|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|2
1635805030000|2021-11-01 22:17:10|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|0
1635805040000|2021-11-01 22:17:20|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|1
1635805050000|2021-11-01 22:17:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1635805060000|2021-11-01 22:17:40|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|0
1635805070000|2021-11-01 22:17:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|5
1635805080000|2021-11-01 22:18:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|4
1635805100000|2021-11-01 22:18:20|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|2
1635805110000|2021-11-01 22:18:30|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|0
1635805140000|2021-11-01 22:19:00|||||||||1
1635805170000|2021-11-01 22:19:30|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|2
1635805190000|2021-11-01 22:19:50|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|0
1635805200000|2021-11-01 22:20:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|7
1635805210000|2021-11-01 22:20:10|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|3
1635805220000|2021-11-01 22:20:20|2358.3|2358|2358.3|2358|2358.3|2358|2358.2|2357.9|4
1635805230000|2021-11-01 22:20:30|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1635805240000|2021-11-01 22:20:40|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|3
1635805250000|2021-11-01 22:20:50|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|0
1635805270000|2021-11-01 22:21:10|||||||||5
1635805280000|2021-11-01 22:21:20|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|3
1635805300000|2021-11-01 22:21:40|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|13
1635805310000|2021-11-01 22:21:50|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|3
1635805320000|2021-11-01 22:22:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2
1635805330000|2021-11-01 22:22:10|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|1
1635805340000|2021-11-01 22:22:20|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|3
1635805350000|2021-11-01 22:22:30|2358.1|2357.8|2358.3|2358|2358.3|2358|2358.1|2357.8|20
1635805360000|2021-11-01 22:22:40|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2
1635805370000|2021-11-01 22:22:50|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|43
1635805380000|2021-11-01 22:23:00|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|6
1635805390000|2021-11-01 22:23:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|0
1635805410000|2021-11-01 22:23:30|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|6
1635805420000|2021-11-01 22:23:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1635805430000|2021-11-01 22:23:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|5
1635805440000|2021-11-01 22:24:00|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|4
1635805450000|2021-11-01 22:24:10|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|1
1635805460000|2021-11-01 22:24:20|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|4
1635805470000|2021-11-01 22:24:30|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|2
1635805480000|2021-11-01 22:24:40|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|0
1635805490000|2021-11-01 22:24:50|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635805500000|2021-11-01 22:25:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|3
1635805510000|2021-11-01 22:25:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2
1635805520000|2021-11-01 22:25:20|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635805530000|2021-11-01 22:25:30|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|2
1635805550000|2021-11-01 22:25:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|11
1635805560000|2021-11-01 22:26:00|2359|2358.7|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|12
1635805570000|2021-11-01 22:26:10|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.8|2358.5|2
1635805580000|2021-11-01 22:26:20|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|4
1635805590000|2021-11-01 22:26:30|||||||||1
1635805600000|2021-11-01 22:26:40|2359.2|2358.9|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|19
1635805610000|2021-11-01 22:26:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|4
1635805620000|2021-11-01 22:27:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|2
1635805640000|2021-11-01 22:27:20|||||||||1
1635805650000|2021-11-01 22:27:30|||||||||2
1635805660000|2021-11-01 22:27:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1635805670000|2021-11-01 22:27:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|4
1635805690000|2021-11-01 22:28:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2
1635805710000|2021-11-01 22:28:30|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|12
1635805720000|2021-11-01 22:28:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1635805730000|2021-11-01 22:28:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|7
1635805740000|2021-11-01 22:29:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|3
1635805750000|2021-11-01 22:29:10|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1635805760000|2021-11-01 22:29:20|||||||||1
1635805780000|2021-11-01 22:29:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|1
1635805800000|2021-11-01 22:30:00|2359.2|2358.9|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|20
1635805810000|2021-11-01 22:30:10|2359.3|2359|2359.2|2358.9|2359.5|2359.2|2359.1|2358.8|10
1635805820000|2021-11-01 22:30:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|3
1635805840000|2021-11-01 22:30:40|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1635805850000|2021-11-01 22:30:50|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635805860000|2021-11-01 22:31:00|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|9
1635805870000|2021-11-01 22:31:10|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|6
1635805880000|2021-11-01 22:31:20|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|6
1635805890000|2021-11-01 22:31:30|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2360|2359.7|90
1635805900000|2021-11-01 22:31:40|2359.8|2359.5|2359.6|2359.3|2360.1|2359.8|2359.6|2359.3|15
1635805910000|2021-11-01 22:31:50|2359.5|2359.2|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|9
1635805920000|2021-11-01 22:32:00|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635805930000|2021-11-01 22:32:10|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|8
1635805940000|2021-11-01 22:32:20|2359.8|2359.5|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|8
1635805950000|2021-11-01 22:32:30|||||||||1
1635805960000|2021-11-01 22:32:40|2360.2|2359.9|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|13
1635805970000|2021-11-01 22:32:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|10
1635805980000|2021-11-01 22:33:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1635805990000|2021-11-01 22:33:10|||||||||1
1635806000000|2021-11-01 22:33:20|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1635806010000|2021-11-01 22:33:30|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|5
1635806020000|2021-11-01 22:33:40|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|8
1635806030000|2021-11-01 22:33:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|1
1635806040000|2021-11-01 22:34:00|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|5
1635806050000|2021-11-01 22:34:10|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|2
1635806060000|2021-11-01 22:34:20|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635806070000|2021-11-01 22:34:30|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.1|2359.8|5
1635806080000|2021-11-01 22:34:40|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635806090000|2021-11-01 22:34:50|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|3
1635806100000|2021-11-01 22:35:00|||||||||1
1635806110000|2021-11-01 22:35:10|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|2
1635806130000|2021-11-01 22:35:30|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|2
1635806140000|2021-11-01 22:35:40|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|0
1635806150000|2021-11-01 22:35:50|||||||||1
1635806160000|2021-11-01 22:36:00|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635806170000|2021-11-01 22:36:10|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|2
1635806180000|2021-11-01 22:36:20|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|3
1635806190000|2021-11-01 22:36:30|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|0
1635806200000|2021-11-01 22:36:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|1
1635806210000|2021-11-01 22:36:50|2360.2|2359.9|2360.3|2360|2360.5|2360.2|2360.2|2359.9|17
1635806220000|2021-11-01 22:37:00|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|6
1635806230000|2021-11-01 22:37:10|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1635806240000|2021-11-01 22:37:20|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|1
1635806270000|2021-11-01 22:37:50|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|4
1635806280000|2021-11-01 22:38:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635806290000|2021-11-01 22:38:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635806300000|2021-11-01 22:38:20|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635806310000|2021-11-01 22:38:30|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|4
1635806320000|2021-11-01 22:38:40|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635806330000|2021-11-01 22:38:50|||||||||1
1635806340000|2021-11-01 22:39:00|||||||||5
1635806350000|2021-11-01 22:39:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1635806370000|2021-11-01 22:39:30|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.3|2360|6
1635806380000|2021-11-01 22:39:40|||||||||4
1635806390000|2021-11-01 22:39:50|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|2
1635806400000|2021-11-01 22:40:00|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635806410000|2021-11-01 22:40:10|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|1
1635806420000|2021-11-01 22:40:20|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635806430000|2021-11-01 22:40:30|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635806440000|2021-11-01 22:40:40|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|4
1635806460000|2021-11-01 22:41:00|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|1
1635806470000|2021-11-01 22:41:10|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635806480000|2021-11-01 22:41:20|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|13
1635806490000|2021-11-01 22:41:30|||||||||5
1635806500000|2021-11-01 22:41:40|2360.9|2360.6|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|9
1635806510000|2021-11-01 22:41:50|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|3
1635806520000|2021-11-01 22:42:00|2361|2360.7|2361.2|2360.9|2361.2|2360.9|2361|2360.7|3
1635806530000|2021-11-01 22:42:10|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|4
1635806540000|2021-11-01 22:42:20|2361.1|2360.8|2361|2360.7|2361.2|2360.9|2361|2360.7|5
1635806550000|2021-11-01 22:42:30|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|5
1635806560000|2021-11-01 22:42:40|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|2
1635806570000|2021-11-01 22:42:50|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|5
1635806580000|2021-11-01 22:43:00|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|2
1635806600000|2021-11-01 22:43:20|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635806630000|2021-11-01 22:43:50|||||||||4
1635806640000|2021-11-01 22:44:00|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|13
1635806650000|2021-11-01 22:44:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|3
1635806670000|2021-11-01 22:44:30|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|29
1635806680000|2021-11-01 22:44:40|||||||||2
1635806690000|2021-11-01 22:44:50|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|17
1635806700000|2021-11-01 22:45:00|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|15
1635806710000|2021-11-01 22:45:10|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|3
1635806720000|2021-11-01 22:45:20|||||||||13
1635806730000|2021-11-01 22:45:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635806740000|2021-11-01 22:45:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|4
1635806760000|2021-11-01 22:46:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|7
1635806790000|2021-11-01 22:46:30|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|11
1635806800000|2021-11-01 22:46:40|||||||||8
1635806820000|2021-11-01 22:47:00|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|7
1635806850000|2021-11-01 22:47:30|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.3|2361|1
1635806870000|2021-11-01 22:47:50|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|2
1635806880000|2021-11-01 22:48:00|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635806890000|2021-11-01 22:48:10|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2360.9|2360.6|3
1635806900000|2021-11-01 22:48:20|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1635806910000|2021-11-01 22:48:30|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|1
1635806920000|2021-11-01 22:48:40|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|4
1635806940000|2021-11-01 22:49:00|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|0
1635806960000|2021-11-01 22:49:20|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|1
1635806970000|2021-11-01 22:49:30|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1635806980000|2021-11-01 22:49:40|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|0
1635806990000|2021-11-01 22:49:50|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|0
1635807000000|2021-11-01 22:50:00|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|6
1635807020000|2021-11-01 22:50:20|||||||||2
1635807030000|2021-11-01 22:50:30|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|3
1635807040000|2021-11-01 22:50:40|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.8|2360.5|4
1635807050000|2021-11-01 22:50:50|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|0
1635807060000|2021-11-01 22:51:00|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|0
1635807070000|2021-11-01 22:51:10|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635807080000|2021-11-01 22:51:20|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|4
1635807090000|2021-11-01 22:51:30|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|1
1635807100000|2021-11-01 22:51:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|8
1635807130000|2021-11-01 22:52:10|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|1
1635807140000|2021-11-01 22:52:20|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1635807150000|2021-11-01 22:52:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|3
1635807160000|2021-11-01 22:52:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635807170000|2021-11-01 22:52:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|5
1635807180000|2021-11-01 22:53:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|8
1635807190000|2021-11-01 22:53:10|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|1
1635807200000|2021-11-01 22:53:20|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|1
1635807210000|2021-11-01 22:53:30|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|5
1635807230000|2021-11-01 22:53:50|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|13
1635807240000|2021-11-01 22:54:00|2360.9|2360.6|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|1
1635807250000|2021-11-01 22:54:10|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|1
1635807270000|2021-11-01 22:54:30|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|1
1635807280000|2021-11-01 22:54:40|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|0
1635807290000|2021-11-01 22:54:50|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|2
1635807300000|2021-11-01 22:55:00|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2360.9|2360.6|1
1635807310000|2021-11-01 22:55:10|||||||||2
1635807320000|2021-11-01 22:55:20|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|3
1635807330000|2021-11-01 22:55:30|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|1
1635807350000|2021-11-01 22:55:50|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635807370000|2021-11-01 22:56:10|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|1
1635807380000|2021-11-01 22:56:20|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635807410000|2021-11-01 22:56:50|2361.3|2361|2361.4|2361.1|2361.5|2361.2|2361.3|2361|5
1635807420000|2021-11-01 22:57:00|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|2
1635807440000|2021-11-01 22:57:20|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|0
1635807470000|2021-11-01 22:57:50|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|2
1635807480000|2021-11-01 22:58:00|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1635807490000|2021-11-01 22:58:10|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1635807500000|2021-11-01 22:58:20|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|4
1635807510000|2021-11-01 22:58:30|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|1
1635807520000|2021-11-01 22:58:40|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1635807530000|2021-11-01 22:58:50|||||||||1
1635807540000|2021-11-01 22:59:00|||||||||5
1635807560000|2021-11-01 22:59:20|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|6
1635807580000|2021-11-01 22:59:40|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1635807590000|2021-11-01 22:59:50|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|5
1635807600000|2021-11-01 23:00:00|2361|2360.7|2360.7|2360.4|2361|2360.7|2360.7|2360.4|11
1635807610000|2021-11-01 23:00:10|2360.6|2360.3|2360.8|2360.5|2361|2360.7|2360.6|2360.3|16
1635807620000|2021-11-01 23:00:20|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1635807640000|2021-11-01 23:00:40|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|6
1635807650000|2021-11-01 23:00:50|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|2
1635807660000|2021-11-01 23:01:00|2360.5|2360.2|2359.9|2359.6|2360.5|2360.2|2359.9|2359.6|7
1635807670000|2021-11-01 23:01:10|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|2
1635807680000|2021-11-01 23:01:20|2360.1|2359.8|2360|2359.7|2360.2|2359.9|2360|2359.7|22
1635807690000|2021-11-01 23:01:30|2360.1|2359.8|2360.5|2360.2|2360.5|2360.2|2360.1|2359.8|10
1635807700000|2021-11-01 23:01:40|2360.4|2360.1|2360.1|2359.8|2360.5|2360.2|2360.1|2359.8|3
1635807710000|2021-11-01 23:01:50|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|2
1635807720000|2021-11-01 23:02:00|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|1
1635807730000|2021-11-01 23:02:10|2360.1|2359.8|2359.8|2359.5|2360.2|2359.9|2359.8|2359.5|7
1635807740000|2021-11-01 23:02:20|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|31
1635807760000|2021-11-01 23:02:40|2359.9|2359.6|2360|2359.7|2360.1|2359.8|2359.8|2359.5|5
1635807770000|2021-11-01 23:02:50|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|2
1635807780000|2021-11-01 23:03:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|3
1635807790000|2021-11-01 23:03:10|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1635807800000|2021-11-01 23:03:20|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|2
1635807810000|2021-11-01 23:03:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|3
1635807820000|2021-11-01 23:03:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|3
1635807830000|2021-11-01 23:03:50|||||||||1
1635807840000|2021-11-01 23:04:00|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635807850000|2021-11-01 23:04:10|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635807860000|2021-11-01 23:04:20|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635807870000|2021-11-01 23:04:30|||||||||1
1635807890000|2021-11-01 23:04:50|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.1|2359.8|1
1635807900000|2021-11-01 23:05:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635807910000|2021-11-01 23:05:10|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|2
1635807930000|2021-11-01 23:05:30|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|0
1635807950000|2021-11-01 23:05:50|2360|2359.7|2359.7|2359.4|2360.1|2359.8|2359.7|2359.4|25
1635807960000|2021-11-01 23:06:00|2359.1|2358.8|2359.5|2359.2|2359.6|2359.3|2359.1|2358.8|64
1635807970000|2021-11-01 23:06:10|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|4
1635807980000|2021-11-01 23:06:20|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|6
1635807990000|2021-11-01 23:06:30|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|4
1635808000000|2021-11-01 23:06:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1635808010000|2021-11-01 23:06:50|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|2
1635808020000|2021-11-01 23:07:00|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|1
1635808030000|2021-11-01 23:07:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1635808040000|2021-11-01 23:07:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1635808060000|2021-11-01 23:07:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635808080000|2021-11-01 23:08:00|||||||||1
1635808090000|2021-11-01 23:08:10|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635808110000|2021-11-01 23:08:30|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|1
1635808120000|2021-11-01 23:08:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|3
1635808140000|2021-11-01 23:09:00|2360.2|2359.9|2359.8|2359.5|2360.2|2359.9|2359.7|2359.4|1
1635808150000|2021-11-01 23:09:10|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|6
1635808170000|2021-11-01 23:09:30|||||||||1
1635808180000|2021-11-01 23:09:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635808190000|2021-11-01 23:09:50|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635808200000|2021-11-01 23:10:00|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|2
1635808210000|2021-11-01 23:10:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|0
1635808220000|2021-11-01 23:10:20|2360.1|2359.8|2360.3|2360|2360.3|2360|2360.1|2359.8|6
1635808230000|2021-11-01 23:10:30|2360.2|2359.9|2360.1|2359.8|2360.3|2360|2360.1|2359.8|0
1635808240000|2021-11-01 23:10:40|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635808260000|2021-11-01 23:11:00|2360.1|2359.8|2359.5|2359.2|2360.1|2359.8|2359.5|2359.2|11
1635808270000|2021-11-01 23:11:10|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|2
1635808280000|2021-11-01 23:11:20|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|2
1635808290000|2021-11-01 23:11:30|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|1
1635808300000|2021-11-01 23:11:40|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|3
1635808310000|2021-11-01 23:11:50|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635808320000|2021-11-01 23:12:00|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|0
1635808330000|2021-11-01 23:12:10|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.3|2359|2
1635808340000|2021-11-01 23:12:20|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|8
1635808350000|2021-11-01 23:12:30|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|6
1635808360000|2021-11-01 23:12:40|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635808370000|2021-11-01 23:12:50|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1635808380000|2021-11-01 23:13:00|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|1
1635808390000|2021-11-01 23:13:10|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|5
1635808400000|2021-11-01 23:13:20|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|4
1635808410000|2021-11-01 23:13:30|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1635808420000|2021-11-01 23:13:40|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.8|2358.5|1
1635808430000|2021-11-01 23:13:50|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1635808440000|2021-11-01 23:14:00|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|6
1635808450000|2021-11-01 23:14:10|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|1
1635808460000|2021-11-01 23:14:20|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1635808470000|2021-11-01 23:14:30|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.8|2358.5|1
1635808480000|2021-11-01 23:14:40|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.8|2358.5|1
1635808490000|2021-11-01 23:14:50|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635808500000|2021-11-01 23:15:00|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.7|2358.4|3
1635808510000|2021-11-01 23:15:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1635808520000|2021-11-01 23:15:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1635808530000|2021-11-01 23:15:30|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|1
1635808540000|2021-11-01 23:15:40|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1635808550000|2021-11-01 23:15:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|1
1635808560000|2021-11-01 23:16:00|2359|2358.7|2359.3|2359|2359.4|2359.1|2358.9|2358.6|5
1635808570000|2021-11-01 23:16:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2
1635808580000|2021-11-01 23:16:20|2359.3|2359|2359.7|2359.4|2359.7|2359.4|2359.3|2359|4
1635808590000|2021-11-01 23:16:30|||||||||3
1635808600000|2021-11-01 23:16:40|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|3
1635808620000|2021-11-01 23:17:00|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1635808630000|2021-11-01 23:17:10|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635808640000|2021-11-01 23:17:20|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|1
1635808650000|2021-11-01 23:17:30|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.8|2359.5|1
1635808660000|2021-11-01 23:17:40|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1635808670000|2021-11-01 23:17:50|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|0
1635808680000|2021-11-01 23:18:00|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1635808690000|2021-11-01 23:18:10|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|0
1635808710000|2021-11-01 23:18:30|2359.8|2359.5|2360.2|2359.9|2360.2|2359.9|2359.8|2359.5|4
1635808720000|2021-11-01 23:18:40|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|2
1635808730000|2021-11-01 23:18:50|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635808740000|2021-11-01 23:19:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635808770000|2021-11-01 23:19:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2
1635808780000|2021-11-01 23:19:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2
1635808790000|2021-11-01 23:19:50|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|3
1635808800000|2021-11-01 23:20:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|4
1635808810000|2021-11-01 23:20:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|2
1635808820000|2021-11-01 23:20:20|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635808830000|2021-11-01 23:20:30|||||||||1
1635808850000|2021-11-01 23:20:50|2360.2|2359.9|2360.3|2360|2360.4|2360.1|2360.2|2359.9|0
1635808860000|2021-11-01 23:21:00|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.3|2360|1
1635808880000|2021-11-01 23:21:20|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635808890000|2021-11-01 23:21:30|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|1
1635808900000|2021-11-01 23:21:40|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|0
1635808910000|2021-11-01 23:21:50|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635808920000|2021-11-01 23:22:00|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.3|2360|0
1635808930000|2021-11-01 23:22:10|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|1
1635808940000|2021-11-01 23:22:20|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360|2359.7|7
1635808950000|2021-11-01 23:22:30|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|1
1635808960000|2021-11-01 23:22:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635808980000|2021-11-01 23:23:00|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1635808990000|2021-11-01 23:23:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2
1635809000000|2021-11-01 23:23:20|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.1|2359.8|4
1635809010000|2021-11-01 23:23:30|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635809020000|2021-11-01 23:23:40|2360.5|2360.2|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|12
1635809030000|2021-11-01 23:23:50|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|2
1635809040000|2021-11-01 23:24:00|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.3|2360|2
1635809050000|2021-11-01 23:24:10|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|2
1635809060000|2021-11-01 23:24:20|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1635809080000|2021-11-01 23:24:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635809090000|2021-11-01 23:24:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|1
1635809100000|2021-11-01 23:25:00|2360.5|2360.2|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|7
1635809110000|2021-11-01 23:25:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1635809120000|2021-11-01 23:25:20|||||||||2
1635809150000|2021-11-01 23:25:50|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|2
1635809160000|2021-11-01 23:26:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|15
1635809170000|2021-11-01 23:26:10|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|1
1635809180000|2021-11-01 23:26:20|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1635809190000|2021-11-01 23:26:30|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|4
1635809210000|2021-11-01 23:26:50|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|1
1635809220000|2021-11-01 23:27:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|8
1635809230000|2021-11-01 23:27:10|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|3
1635809240000|2021-11-01 23:27:20|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|0
1635809250000|2021-11-01 23:27:30|2360.9|2360.6|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|3
1635809260000|2021-11-01 23:27:40|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|6
1635809270000|2021-11-01 23:27:50|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2
1635809280000|2021-11-01 23:28:00|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|6
1635809290000|2021-11-01 23:28:10|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|3
1635809300000|2021-11-01 23:28:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|0
1635809310000|2021-11-01 23:28:30|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|1
1635809320000|2021-11-01 23:28:40|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|0
1635809330000|2021-11-01 23:28:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361|2360.7|6
1635809340000|2021-11-01 23:29:00|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.2|2360.9|6
1635809350000|2021-11-01 23:29:10|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|3
1635809360000|2021-11-01 23:29:20|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|4
1635809370000|2021-11-01 23:29:30|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635809380000|2021-11-01 23:29:40|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|2
1635809400000|2021-11-01 23:30:00|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635809410000|2021-11-01 23:30:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|8
1635809420000|2021-11-01 23:30:20|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|5
1635809430000|2021-11-01 23:30:30|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|3
1635809440000|2021-11-01 23:30:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1635809450000|2021-11-01 23:30:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|1
1635809460000|2021-11-01 23:31:00|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|1
1635809470000|2021-11-01 23:31:10|2360.5|2360.2|2360.1|2359.8|2360.5|2360.2|2360.1|2359.8|21
1635809480000|2021-11-01 23:31:20|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|2
1635809490000|2021-11-01 23:31:30|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|1
1635809500000|2021-11-01 23:31:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.6|2359.3|2
1635809510000|2021-11-01 23:31:50|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|3
1635809520000|2021-11-01 23:32:00|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|6
1635809530000|2021-11-01 23:32:10|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635809540000|2021-11-01 23:32:20|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1635809550000|2021-11-01 23:32:30|2359.6|2359.3|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|8
1635809560000|2021-11-01 23:32:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|0
1635809570000|2021-11-01 23:32:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1635809580000|2021-11-01 23:33:00|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|1
1635809590000|2021-11-01 23:33:10|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635809600000|2021-11-01 23:33:20|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635809610000|2021-11-01 23:33:30|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1635809620000|2021-11-01 23:33:40|2359.3|2359|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|5
1635809630000|2021-11-01 23:33:50|2359.1|2358.8|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|9
1635809640000|2021-11-01 23:34:00|2358.7|2358.4|2358.8|2358.5|2359|2358.7|2358.6|2358.3|12
1635809650000|2021-11-01 23:34:10|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.8|2358.5|6
1635809660000|2021-11-01 23:34:20|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|9
1635809670000|2021-11-01 23:34:30|2358.6|2358.3|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|5
1635809680000|2021-11-01 23:34:40|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|7
1635809690000|2021-11-01 23:34:50|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|2
1635809700000|2021-11-01 23:35:00|2359|2358.7|2359|2358.7|2359|2358.7|2358.8|2358.5|3
1635809710000|2021-11-01 23:35:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|5
1635809720000|2021-11-01 23:35:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|3
1635809730000|2021-11-01 23:35:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|0
1635809740000|2021-11-01 23:35:40|||||||||3
1635809750000|2021-11-01 23:35:50|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635809760000|2021-11-01 23:36:00|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635809770000|2021-11-01 23:36:10|||||||||7
1635809780000|2021-11-01 23:36:20|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|1
1635809790000|2021-11-01 23:36:30|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|2
1635809820000|2021-11-01 23:37:00|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|5
1635809830000|2021-11-01 23:37:10|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635809850000|2021-11-01 23:37:30|2359.1|2358.8|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|6
1635809860000|2021-11-01 23:37:40|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|6
1635809870000|2021-11-01 23:37:50|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|3
1635809880000|2021-11-01 23:38:00|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1635809890000|2021-11-01 23:38:10|2359.2|2358.9|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|4
1635809900000|2021-11-01 23:38:20|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635809910000|2021-11-01 23:38:30|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635809920000|2021-11-01 23:38:40|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.1|2358.8|1
1635809930000|2021-11-01 23:38:50|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|5
1635809940000|2021-11-01 23:39:00|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.8|2358.5|0
1635809950000|2021-11-01 23:39:10|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|1
1635809960000|2021-11-01 23:39:20|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1635809970000|2021-11-01 23:39:30|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|0
1635809980000|2021-11-01 23:39:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1635809990000|2021-11-01 23:39:50|2359|2358.7|2359.1|2358.8|2359.2|2358.9|2359|2358.7|0
1635810000000|2021-11-01 23:40:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|1
1635810010000|2021-11-01 23:40:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635810030000|2021-11-01 23:40:30|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1635810040000|2021-11-01 23:40:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635810050000|2021-11-01 23:40:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1635810060000|2021-11-01 23:41:00|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|2
1635810070000|2021-11-01 23:41:10|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|1
1635810080000|2021-11-01 23:41:20|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635810100000|2021-11-01 23:41:40|2359.3|2359|2359.5|2359.2|2359.5|2359.2|2359.3|2359|2
1635810110000|2021-11-01 23:41:50|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|1
1635810120000|2021-11-01 23:42:00|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|2
1635810130000|2021-11-01 23:42:10|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|1
1635810140000|2021-11-01 23:42:20|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|0
1635810150000|2021-11-01 23:42:30|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|1
1635810160000|2021-11-01 23:42:40|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|4
1635810170000|2021-11-01 23:42:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|1
1635810190000|2021-11-01 23:43:10|2359.2|2358.9|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|2
1635810200000|2021-11-01 23:43:20|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|14
1635810210000|2021-11-01 23:43:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|0
1635810220000|2021-11-01 23:43:40|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|14
1635810230000|2021-11-01 23:43:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1635810240000|2021-11-01 23:44:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|14
1635810250000|2021-11-01 23:44:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635810260000|2021-11-01 23:44:20|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|2
1635810270000|2021-11-01 23:44:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|2
1635810280000|2021-11-01 23:44:40|2359.3|2359|2359.5|2359.2|2359.5|2359.2|2359.3|2359|5
1635810290000|2021-11-01 23:44:50|2359.6|2359.3|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|11
1635810300000|2021-11-01 23:45:00|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|5
1635810310000|2021-11-01 23:45:10|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2359.8|2359.5|12
1635810320000|2021-11-01 23:45:20|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|1
1635810330000|2021-11-01 23:45:30|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|5
1635810340000|2021-11-01 23:45:40|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|5
1635810350000|2021-11-01 23:45:50|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|2
1635810360000|2021-11-01 23:46:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|9
1635810370000|2021-11-01 23:46:10|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|4
1635810380000|2021-11-01 23:46:20|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|2
1635810390000|2021-11-01 23:46:30|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|1
1635810400000|2021-11-01 23:46:40|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360|2359.7|4
1635810410000|2021-11-01 23:46:50|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635810420000|2021-11-01 23:47:00|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|4
1635810430000|2021-11-01 23:47:10|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635810440000|2021-11-01 23:47:20|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|1
1635810450000|2021-11-01 23:47:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|0
1635810460000|2021-11-01 23:47:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635810480000|2021-11-01 23:48:00|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635810490000|2021-11-01 23:48:10|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|1
1635810500000|2021-11-01 23:48:20|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|1
1635810510000|2021-11-01 23:48:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635810520000|2021-11-01 23:48:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635810530000|2021-11-01 23:48:50|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|1
1635810540000|2021-11-01 23:49:00|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635810550000|2021-11-01 23:49:10|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.1|2359.8|1
1635810570000|2021-11-01 23:49:30|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2359.9|2359.6|1
1635810580000|2021-11-01 23:49:40|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2359.9|2359.6|0
1635810590000|2021-11-01 23:49:50|2359.9|2359.6|2360|2359.7|2360.1|2359.8|2359.9|2359.6|12
1635810600000|2021-11-01 23:50:00|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2360|2359.7|1
1635810610000|2021-11-01 23:50:10|2360.2|2359.9|2359.8|2359.5|2360.2|2359.9|2359.8|2359.5|24
1635810630000|2021-11-01 23:50:30|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635810650000|2021-11-01 23:50:50|||||||||2
1635810680000|2021-11-01 23:51:20|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635810690000|2021-11-01 23:51:30|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|0
1635810700000|2021-11-01 23:51:40|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|0
1635810710000|2021-11-01 23:51:50|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|2
1635810720000|2021-11-01 23:52:00|2359.5|2359.2|2359.4|2359.1|2359.6|2359.3|2359.3|2359|6
1635810730000|2021-11-01 23:52:10|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|1
1635810740000|2021-11-01 23:52:20|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|0
1635810750000|2021-11-01 23:52:30|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|1
1635810760000|2021-11-01 23:52:40|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|1
1635810770000|2021-11-01 23:52:50|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1635810780000|2021-11-01 23:53:00|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635810790000|2021-11-01 23:53:10|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|4
1635810800000|2021-11-01 23:53:20|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|1
1635810810000|2021-11-01 23:53:30|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|1
1635810820000|2021-11-01 23:53:40|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|1
1635810830000|2021-11-01 23:53:50|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|1
1635810840000|2021-11-01 23:54:00|2359.4|2359.1|2359.3|2359|2359.5|2359.2|2359.3|2359|2
1635810850000|2021-11-01 23:54:10|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2
1635810860000|2021-11-01 23:54:20|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|1
1635810870000|2021-11-01 23:54:30|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|1
1635810880000|2021-11-01 23:54:40|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.3|2359|0
1635810890000|2021-11-01 23:54:50|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|1
1635810900000|2021-11-01 23:55:00|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|2
1635810910000|2021-11-01 23:55:10|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2
1635810920000|2021-11-01 23:55:20|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|1
1635810930000|2021-11-01 23:55:30|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|0
1635810940000|2021-11-01 23:55:40|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|1
1635810960000|2021-11-01 23:56:00|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1635810970000|2021-11-01 23:56:10|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1635810980000|2021-11-01 23:56:20|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1635810990000|2021-11-01 23:56:30|2359.7|2359.4|2359.9|2359.6|2360.1|2359.8|2359.6|2359.3|11
1635811000000|2021-11-01 23:56:40|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|1
1635811010000|2021-11-01 23:56:50|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|0
1635811020000|2021-11-01 23:57:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|2
1635811030000|2021-11-01 23:57:10|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635811040000|2021-11-01 23:57:20|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|0
1635811050000|2021-11-01 23:57:30|2359.8|2359.5|2359.3|2359|2359.8|2359.5|2359.3|2359|2
1635811060000|2021-11-01 23:57:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|8
1635811080000|2021-11-01 23:58:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|4
1635811090000|2021-11-01 23:58:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635811100000|2021-11-01 23:58:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|0
1635811110000|2021-11-01 23:58:30|2359.6|2359.3|2359.3|2359|2359.6|2359.3|2359.3|2359|2
1635811120000|2021-11-01 23:58:40|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|0
1635811130000|2021-11-01 23:58:50|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|0
1635811140000|2021-11-01 23:59:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2
1635811150000|2021-11-01 23:59:10|2359.4|2359.1|2359.3|2359|2359.5|2359.2|2359.2|2358.9|5
1635811170000|2021-11-01 23:59:30|2359.2|2358.9|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|2
1635811180000|2021-11-01 23:59:40|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|1
1635811190000|2021-11-01 23:59:50|2359|2358.7|2359|2358.7|2359.3|2359|2358.9|2358.6|12
1635811200000|2021-11-02 00:00:00|2359.3|2359|2358.2|2357.9|2359.3|2359|2357.8|2357.5|46
1635811210000|2021-11-02 00:00:10|2358.3|2358|2358.7|2358.4|2358.7|2358.4|2358.3|2358|8
1635811220000|2021-11-02 00:00:20|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.6|2358.3|4
1635811230000|2021-11-02 00:00:30|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|0
1635811240000|2021-11-02 00:00:40|2359.1|2358.8|2359.3|2359|2359.5|2359.2|2359.1|2358.8|5
1635811250000|2021-11-02 00:00:50|2359.5|2359.2|2359.4|2359.1|2359.8|2359.5|2359.3|2359|15
1635811260000|2021-11-02 00:01:00|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.2|2358.9|6
1635811270000|2021-11-02 00:01:10|2359.6|2359.3|2359.9|2359.6|2359.9|2359.6|2359.5|2359.2|9
1635811280000|2021-11-02 00:01:20|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|8
1635811290000|2021-11-02 00:01:30|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|1
1635811300000|2021-11-02 00:01:40|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|5
1635811310000|2021-11-02 00:01:50|2359.7|2359.4|2359.5|2359.2|2359.8|2359.5|2359.4|2359.1|9
1635811320000|2021-11-02 00:02:00|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|0
1635811330000|2021-11-02 00:02:10|2359.7|2359.4|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|8
1635811340000|2021-11-02 00:02:20|2359.8|2359.5|2360|2359.7|2360.1|2359.8|2359.6|2359.3|5
1635811350000|2021-11-02 00:02:30|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|2
1635811360000|2021-11-02 00:02:40|2360.1|2359.8|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|9
1635811370000|2021-11-02 00:02:50|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|2
1635811380000|2021-11-02 00:03:00|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|0
1635811390000|2021-11-02 00:03:10|2360|2359.7|2359.6|2359.3|2360.1|2359.8|2359.6|2359.3|2
1635811400000|2021-11-02 00:03:20|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|2
1635811410000|2021-11-02 00:03:30|2359.8|2359.5|2360.3|2360|2360.3|2360|2359.8|2359.5|25
1635811420000|2021-11-02 00:03:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|13
1635811430000|2021-11-02 00:03:50|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|3
1635811440000|2021-11-02 00:04:00|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|8
1635811450000|2021-11-02 00:04:10|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|1
1635811460000|2021-11-02 00:04:20|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.8|2359.5|1
1635811470000|2021-11-02 00:04:30|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|0
1635811480000|2021-11-02 00:04:40|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|0
1635811490000|2021-11-02 00:04:50|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|0
1635811500000|2021-11-02 00:05:00|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|6
1635811510000|2021-11-02 00:05:10|2359.8|2359.5|2359.9|2359.6|2360|2359.7|2359.8|2359.5|1
1635811520000|2021-11-02 00:05:20|2360|2359.7|2359.7|2359.4|2360.1|2359.8|2359.7|2359.4|0
1635811530000|2021-11-02 00:05:30|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|0
1635811540000|2021-11-02 00:05:40|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635811550000|2021-11-02 00:05:50|2359.7|2359.4|2360|2359.7|2360|2359.7|2359.7|2359.4|0
1635811560000|2021-11-02 00:06:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|0
1635811570000|2021-11-02 00:06:10|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.7|2359.4|0
1635811580000|2021-11-02 00:06:20|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|1
1635811590000|2021-11-02 00:06:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635811600000|2021-11-02 00:06:40|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635811610000|2021-11-02 00:06:50|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|0
1635811620000|2021-11-02 00:07:00|2360.1|2359.8|2360.3|2360|2360.3|2360|2360.1|2359.8|4
1635811630000|2021-11-02 00:07:10|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|5
1635811650000|2021-11-02 00:07:30|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635811660000|2021-11-02 00:07:40|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1635811670000|2021-11-02 00:07:50|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|6
1635811680000|2021-11-02 00:08:00|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635811690000|2021-11-02 00:08:10|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|2
1635811700000|2021-11-02 00:08:20|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635811710000|2021-11-02 00:08:30|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635811720000|2021-11-02 00:08:40|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635811730000|2021-11-02 00:08:50|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|10
1635811740000|2021-11-02 00:09:00|2360.3|2360|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|0
1635811750000|2021-11-02 00:09:10|||||||||1
1635811760000|2021-11-02 00:09:20|2360|2359.7|2359.7|2359.4|2360|2359.7|2359.6|2359.3|4
1635811770000|2021-11-02 00:09:30|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|1
1635811780000|2021-11-02 00:09:40|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.3|2359|1
1635811790000|2021-11-02 00:09:50|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1635811800000|2021-11-02 00:10:00|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.1|2358.8|7
1635811810000|2021-11-02 00:10:10|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635811820000|2021-11-02 00:10:20|2359.2|2358.9|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|8
1635811830000|2021-11-02 00:10:30|2359|2358.7|2358.6|2358.3|2359.1|2358.8|2358.5|2358.2|8
1635811840000|2021-11-02 00:10:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|6
1635811850000|2021-11-02 00:10:50|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|2
1635811860000|2021-11-02 00:11:00|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|2
1635811870000|2021-11-02 00:11:10|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|1
1635811880000|2021-11-02 00:11:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1635811890000|2021-11-02 00:11:30|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|0
1635811900000|2021-11-02 00:11:40|2359|2358.7|2359.2|2358.9|2359.3|2359|2358.9|2358.6|0
1635811910000|2021-11-02 00:11:50|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|0
1635811920000|2021-11-02 00:12:00|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|3
1635811930000|2021-11-02 00:12:10|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|0
1635811940000|2021-11-02 00:12:20|2359|2358.7|2358.7|2358.4|2359|2358.7|2358.7|2358.4|0
1635811950000|2021-11-02 00:12:30|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|3
1635811960000|2021-11-02 00:12:40|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|1
1635811970000|2021-11-02 00:12:50|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|1
1635811980000|2021-11-02 00:13:00|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.5|2358.2|7
1635811990000|2021-11-02 00:13:10|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|1
1635812000000|2021-11-02 00:13:20|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|1
1635812010000|2021-11-02 00:13:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|0
1635812020000|2021-11-02 00:13:40|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|0
1635812030000|2021-11-02 00:13:50|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|0
1635812040000|2021-11-02 00:14:00|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|2
1635812050000|2021-11-02 00:14:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|7
1635812060000|2021-11-02 00:14:20|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|8
1635812070000|2021-11-02 00:14:30|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|1
1635812080000|2021-11-02 00:14:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1635812090000|2021-11-02 00:14:50|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1635812100000|2021-11-02 00:15:00|2359.1|2358.8|2359.7|2359.4|2359.8|2359.5|2359.1|2358.8|21
1635812110000|2021-11-02 00:15:10|2359.5|2359.2|2358.3|2358|2359.5|2359.2|2358.3|2358|25
1635812120000|2021-11-02 00:15:20|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|11
1635812130000|2021-11-02 00:15:30|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|0
1635812140000|2021-11-02 00:15:40|2358.4|2358.1|2358.6|2358.3|2358.7|2358.4|2358.3|2358|14
1635812150000|2021-11-02 00:15:50|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|3
1635812160000|2021-11-02 00:16:00|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1635812170000|2021-11-02 00:16:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|0
1635812190000|2021-11-02 00:16:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|2
1635812200000|2021-11-02 00:16:40|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2
1635812210000|2021-11-02 00:16:50|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|2
1635812220000|2021-11-02 00:17:00|2358.8|2358.5|2359|2358.7|2359.2|2358.9|2358.8|2358.5|6
1635812230000|2021-11-02 00:17:10|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.8|2358.5|4
1635812240000|2021-11-02 00:17:20|2358.9|2358.6|2359|2358.7|2359.1|2358.8|2358.8|2358.5|4
1635812250000|2021-11-02 00:17:30|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359|2358.7|0
1635812260000|2021-11-02 00:17:40|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|1
1635812270000|2021-11-02 00:17:50|2359.1|2358.8|2358.7|2358.4|2359.2|2358.9|2358.7|2358.4|6
1635812280000|2021-11-02 00:18:00|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|5
1635812290000|2021-11-02 00:18:10|2359|2358.7|2359.1|2358.8|2359.2|2358.9|2358.9|2358.6|8
1635812300000|2021-11-02 00:18:20|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1635812310000|2021-11-02 00:18:30|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.8|2358.5|0
1635812320000|2021-11-02 00:18:40|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1635812330000|2021-11-02 00:18:50|2358.9|2358.6|2359.1|2358.8|2359.2|2358.9|2358.9|2358.6|6
1635812340000|2021-11-02 00:19:00|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|2
1635812350000|2021-11-02 00:19:10|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|4
1635812360000|2021-11-02 00:19:20|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.6|2358.3|4
1635812370000|2021-11-02 00:19:30|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|5
1635812380000|2021-11-02 00:19:40|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|1
1635812390000|2021-11-02 00:19:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1635812400000|2021-11-02 00:20:00|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|0
1635812410000|2021-11-02 00:20:10|2358.7|2358.4|2359.2|2358.9|2359.2|2358.9|2358.7|2358.4|5
1635812420000|2021-11-02 00:20:20|2359.1|2358.8|2358.7|2358.4|2359.1|2358.8|2358.7|2358.4|7
1635812430000|2021-11-02 00:20:30|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|0
1635812440000|2021-11-02 00:20:40|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.8|2358.5|0
1635812450000|2021-11-02 00:20:50|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|3
1635812460000|2021-11-02 00:21:00|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1635812470000|2021-11-02 00:21:10|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1635812480000|2021-11-02 00:21:20|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|1
1635812490000|2021-11-02 00:21:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1635812500000|2021-11-02 00:21:40|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|3
1635812510000|2021-11-02 00:21:50|2359.4|2359.1|2359.5|2359.2|2359.7|2359.4|2359.4|2359.1|19
1635812520000|2021-11-02 00:22:00|2359.6|2359.3|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|5
1635812530000|2021-11-02 00:22:10|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635812540000|2021-11-02 00:22:20|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|0
1635812550000|2021-11-02 00:22:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635812560000|2021-11-02 00:22:40|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|0
1635812570000|2021-11-02 00:22:50|2359.6|2359.3|2359.5|2359.2|2359.7|2359.4|2359.4|2359.1|0
1635812580000|2021-11-02 00:23:00|2359.6|2359.3|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|0
1635812590000|2021-11-02 00:23:10|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1635812600000|2021-11-02 00:23:20|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|1
1635812610000|2021-11-02 00:23:30|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|3
1635812620000|2021-11-02 00:23:40|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|4
1635812630000|2021-11-02 00:23:50|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|0
1635812640000|2021-11-02 00:24:00|2359.4|2359.1|2359.1|2358.8|2359.4|2359.1|2359|2358.7|3
1635812650000|2021-11-02 00:24:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635812660000|2021-11-02 00:24:20|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635812670000|2021-11-02 00:24:30|2359.3|2359|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|2
1635812680000|2021-11-02 00:24:40|2359.1|2358.8|2359.1|2358.8|2359.3|2359|2359.1|2358.8|0
1635812690000|2021-11-02 00:24:50|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635812700000|2021-11-02 00:25:00|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|1
1635812710000|2021-11-02 00:25:10|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.3|2359|5
1635812720000|2021-11-02 00:25:20|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|0
1635812730000|2021-11-02 00:25:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635812750000|2021-11-02 00:25:50|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.8|2358.5|1
1635812760000|2021-11-02 00:26:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|8
1635812770000|2021-11-02 00:26:10|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|1
1635812780000|2021-11-02 00:26:20|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|0
1635812800000|2021-11-02 00:26:40|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|1
1635812810000|2021-11-02 00:26:50|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1635812820000|2021-11-02 00:27:00|2359.3|2359|2359.1|2358.8|2359.3|2359|2358.9|2358.6|5
1635812830000|2021-11-02 00:27:10|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|2
1635812840000|2021-11-02 00:27:20|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|0
1635812850000|2021-11-02 00:27:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1635812860000|2021-11-02 00:27:40|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.8|2358.5|10
1635812870000|2021-11-02 00:27:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1635812880000|2021-11-02 00:28:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1635812890000|2021-11-02 00:28:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359|2358.7|0
1635812900000|2021-11-02 00:28:20|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635812910000|2021-11-02 00:28:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1635812920000|2021-11-02 00:28:40|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|4
1635812940000|2021-11-02 00:29:00|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|0
1635812950000|2021-11-02 00:29:10|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|1
1635812960000|2021-11-02 00:29:20|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|3
1635812970000|2021-11-02 00:29:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|3
1635812980000|2021-11-02 00:29:40|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2358.9|2358.6|0
1635812990000|2021-11-02 00:29:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1635813000000|2021-11-02 00:30:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|0
1635813010000|2021-11-02 00:30:10|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|0
1635813020000|2021-11-02 00:30:20|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|2
1635813030000|2021-11-02 00:30:30|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|7
1635813040000|2021-11-02 00:30:40|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|1
1635813050000|2021-11-02 00:30:50|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|2
1635813070000|2021-11-02 00:31:10|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|29
1635813080000|2021-11-02 00:31:20|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|8
1635813090000|2021-11-02 00:31:30|2359.5|2359.2|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|0
1635813100000|2021-11-02 00:31:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|3
1635813110000|2021-11-02 00:31:50|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|0
1635813120000|2021-11-02 00:32:00|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|0
1635813130000|2021-11-02 00:32:10|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|0
1635813140000|2021-11-02 00:32:20|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635813150000|2021-11-02 00:32:30|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|1
1635813160000|2021-11-02 00:32:40|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1635813170000|2021-11-02 00:32:50|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|0
1635813180000|2021-11-02 00:33:00|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1635813190000|2021-11-02 00:33:10|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|1
1635813200000|2021-11-02 00:33:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1635813210000|2021-11-02 00:33:30|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1635813220000|2021-11-02 00:33:40|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|1
1635813230000|2021-11-02 00:33:50|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|0
1635813240000|2021-11-02 00:34:00|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|0
1635813250000|2021-11-02 00:34:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1635813260000|2021-11-02 00:34:20|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|15
1635813270000|2021-11-02 00:34:30|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|3
1635813280000|2021-11-02 00:34:40|||||||||6
1635813290000|2021-11-02 00:34:50|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|9
1635813300000|2021-11-02 00:35:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|2
1635813310000|2021-11-02 00:35:10|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1635813320000|2021-11-02 00:35:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1635813330000|2021-11-02 00:35:30|||||||||16
1635813340000|2021-11-02 00:35:40|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|2
1635813350000|2021-11-02 00:35:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1635813370000|2021-11-02 00:36:10|||||||||16
1635813380000|2021-11-02 00:36:20|||||||||2
1635813390000|2021-11-02 00:36:30|||||||||9
1635813400000|2021-11-02 00:36:40|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|2
1635813410000|2021-11-02 00:36:50|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|6
1635813420000|2021-11-02 00:37:00|||||||||3
1635813440000|2021-11-02 00:37:20|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|1
1635813450000|2021-11-02 00:37:30|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|2
1635813460000|2021-11-02 00:37:40|||||||||1
1635813470000|2021-11-02 00:37:50|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|3
1635813490000|2021-11-02 00:38:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|5
1635813500000|2021-11-02 00:38:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2
1635813510000|2021-11-02 00:38:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|6
1635813520000|2021-11-02 00:38:40|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|3
1635813530000|2021-11-02 00:38:50|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|2
1635813540000|2021-11-02 00:39:00|||||||||1
1635813550000|2021-11-02 00:39:10|2358.6|2358.3|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|1
1635813560000|2021-11-02 00:39:20|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2
1635813570000|2021-11-02 00:39:30|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|0
1635813580000|2021-11-02 00:39:40|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|0
1635813590000|2021-11-02 00:39:50|2358.6|2358.3|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|3
1635813600000|2021-11-02 00:40:00|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1635813610000|2021-11-02 00:40:10|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.3|2358|2
1635813620000|2021-11-02 00:40:20|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1635813630000|2021-11-02 00:40:30|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|2
1635813640000|2021-11-02 00:40:40|||||||||2
1635813650000|2021-11-02 00:40:50|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|0
1635813660000|2021-11-02 00:41:00|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|2
1635813670000|2021-11-02 00:41:10|||||||||4
1635813690000|2021-11-02 00:41:30|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|6
1635813700000|2021-11-02 00:41:40|2358.5|2358.2|2358.8|2358.5|2358.8|2358.5|2358.5|2358.2|4
1635813710000|2021-11-02 00:41:50|||||||||2
1635813720000|2021-11-02 00:42:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|4
1635813730000|2021-11-02 00:42:10|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|1
1635813740000|2021-11-02 00:42:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1635813750000|2021-11-02 00:42:30|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1635813770000|2021-11-02 00:42:50|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|10
1635813780000|2021-11-02 00:43:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|1
1635813790000|2021-11-02 00:43:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|0
1635813820000|2021-11-02 00:43:40|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|4
1635813830000|2021-11-02 00:43:50|2358.6|2358.3|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|5
1635813840000|2021-11-02 00:44:00|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1635813850000|2021-11-02 00:44:10|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1635813860000|2021-11-02 00:44:20|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|5
1635813870000|2021-11-02 00:44:30|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|0
1635813880000|2021-11-02 00:44:40|||||||||1
1635813890000|2021-11-02 00:44:50|2358.7|2358.4|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|1
1635813900000|2021-11-02 00:45:00|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|0
1635813910000|2021-11-02 00:45:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|5
1635813920000|2021-11-02 00:45:20|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|3
1635813930000|2021-11-02 00:45:30|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|1
1635813940000|2021-11-02 00:45:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1635813950000|2021-11-02 00:45:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1635813960000|2021-11-02 00:46:00|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|2
1635813970000|2021-11-02 00:46:10|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|6
1635813980000|2021-11-02 00:46:20|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|3
1635813990000|2021-11-02 00:46:30|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|1
1635814000000|2021-11-02 00:46:40|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|1
1635814010000|2021-11-02 00:46:50|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|3
1635814020000|2021-11-02 00:47:00|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|3
1635814030000|2021-11-02 00:47:10|||||||||1
1635814040000|2021-11-02 00:47:20|||||||||2
1635814050000|2021-11-02 00:47:30|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1635814060000|2021-11-02 00:47:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|2
1635814080000|2021-11-02 00:48:00|||||||||10
1635814090000|2021-11-02 00:48:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1635814100000|2021-11-02 00:48:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|7
1635814110000|2021-11-02 00:48:30|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|2
1635814130000|2021-11-02 00:48:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|15
1635814140000|2021-11-02 00:49:00|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359|2358.7|3
1635814150000|2021-11-02 00:49:10|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1635814160000|2021-11-02 00:49:20|2359|2358.7|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|1
1635814170000|2021-11-02 00:49:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1635814180000|2021-11-02 00:49:40|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|1
1635814190000|2021-11-02 00:49:50|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1635814200000|2021-11-02 00:50:00|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|32
1635814210000|2021-11-02 00:50:10|2359.3|2359|2359.6|2359.3|2359.7|2359.4|2359.3|2359|8
1635814220000|2021-11-02 00:50:20|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|6
1635814230000|2021-11-02 00:50:30|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2360|2359.7|31
1635814240000|2021-11-02 00:50:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635814250000|2021-11-02 00:50:50|||||||||2
1635814260000|2021-11-02 00:51:00|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|2
1635814280000|2021-11-02 00:51:20|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|1
1635814290000|2021-11-02 00:51:30|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|2
1635814300000|2021-11-02 00:51:40|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|0
1635814310000|2021-11-02 00:51:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1635814330000|2021-11-02 00:52:10|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|4
1635814350000|2021-11-02 00:52:30|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635814360000|2021-11-02 00:52:40|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|0
1635814370000|2021-11-02 00:52:50|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635814380000|2021-11-02 00:53:00|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|0
1635814390000|2021-11-02 00:53:10|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635814400000|2021-11-02 00:53:20|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|1
1635814410000|2021-11-02 00:53:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1635814420000|2021-11-02 00:53:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|1
1635814430000|2021-11-02 00:53:50|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1635814440000|2021-11-02 00:54:00|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|0
1635814450000|2021-11-02 00:54:10|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1635814460000|2021-11-02 00:54:20|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1635814470000|2021-11-02 00:54:30|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|7
1635814480000|2021-11-02 00:54:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635814490000|2021-11-02 00:54:50|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635814500000|2021-11-02 00:55:00|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|3
1635814510000|2021-11-02 00:55:10|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|0
1635814520000|2021-11-02 00:55:20|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|1
1635814530000|2021-11-02 00:55:30|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2
1635814540000|2021-11-02 00:55:40|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|2
1635814550000|2021-11-02 00:55:50|2359.5|2359.2|2359.4|2359.1|2359.6|2359.3|2359.4|2359.1|1
1635814560000|2021-11-02 00:56:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|0
1635814570000|2021-11-02 00:56:10|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|1
1635814580000|2021-11-02 00:56:20|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|0
1635814590000|2021-11-02 00:56:30|2359.6|2359.3|2359.3|2359|2359.6|2359.3|2359.3|2359|0
1635814600000|2021-11-02 00:56:40|2359.4|2359.1|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|0
1635814610000|2021-11-02 00:56:50|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635814620000|2021-11-02 00:57:00|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635814630000|2021-11-02 00:57:10|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2358.9|2358.6|0
1635814640000|2021-11-02 00:57:20|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1635814650000|2021-11-02 00:57:30|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635814660000|2021-11-02 00:57:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635814670000|2021-11-02 00:57:50|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635814680000|2021-11-02 00:58:00|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|0
1635814700000|2021-11-02 00:58:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|1
1635814710000|2021-11-02 00:58:30|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635814720000|2021-11-02 00:58:40|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1635814740000|2021-11-02 00:59:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|1
1635814750000|2021-11-02 00:59:10|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|0
1635814760000|2021-11-02 00:59:20|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|3
1635814770000|2021-11-02 00:59:30|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|10
1635814780000|2021-11-02 00:59:40|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|1
1635814790000|2021-11-02 00:59:50|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635814800000|2021-11-02 01:00:00|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|8
1635814810000|2021-11-02 01:00:10|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|13
1635814820000|2021-11-02 01:00:20|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.8|2359.5|0
1635814830000|2021-11-02 01:00:30|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.5|2359.2|0
1635814840000|2021-11-02 01:00:40|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|3
1635814850000|2021-11-02 01:00:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1635814860000|2021-11-02 01:01:00|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|3
1635814870000|2021-11-02 01:01:10|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|2
1635814880000|2021-11-02 01:01:20|||||||||2
1635814890000|2021-11-02 01:01:30|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|17
1635814900000|2021-11-02 01:01:40|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.3|2360|9
1635814910000|2021-11-02 01:01:50|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|16
1635814920000|2021-11-02 01:02:00|2360.5|2360.2|2361.1|2360.8|2361.2|2360.9|2360.5|2360.2|38
1635814930000|2021-11-02 01:02:10|2361.2|2360.9|2361.1|2360.8|2361.3|2361|2361.1|2360.8|9
1635814940000|2021-11-02 01:02:20|2361|2360.7|2360.6|2360.3|2361|2360.7|2360.6|2360.3|3
1635814950000|2021-11-02 01:02:30|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|4
1635814970000|2021-11-02 01:02:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|9
1635814980000|2021-11-02 01:03:00|2360.3|2360|2360.2|2359.9|2360.4|2360.1|2360.1|2359.8|5
1635814990000|2021-11-02 01:03:10|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|7
1635815000000|2021-11-02 01:03:20|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.1|2359.8|5
1635815010000|2021-11-02 01:03:30|2360.1|2359.8|2360.3|2360|2360.3|2360|2360.1|2359.8|10
1635815020000|2021-11-02 01:03:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635815030000|2021-11-02 01:03:50|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635815040000|2021-11-02 01:04:00|||||||||1
1635815050000|2021-11-02 01:04:10|2360.1|2359.8|2360.3|2360|2360.3|2360|2360.1|2359.8|0
1635815060000|2021-11-02 01:04:20|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|17
1635815070000|2021-11-02 01:04:30|2360.6|2360.3|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|9
1635815080000|2021-11-02 01:04:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635815090000|2021-11-02 01:04:50|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|3
1635815100000|2021-11-02 01:05:00|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|1
1635815110000|2021-11-02 01:05:10|2361|2360.7|2361.3|2361|2361.3|2361|2361|2360.7|8
1635815120000|2021-11-02 01:05:20|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|4
1635815130000|2021-11-02 01:05:30|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|3
1635815140000|2021-11-02 01:05:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|6
1635815150000|2021-11-02 01:05:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|0
1635815160000|2021-11-02 01:06:00|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361|2360.7|5
1635815170000|2021-11-02 01:06:10|2361.2|2360.9|2361.3|2361|2361.4|2361.1|2361.2|2360.9|4
1635815180000|2021-11-02 01:06:20|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635815190000|2021-11-02 01:06:30|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|13
1635815200000|2021-11-02 01:06:40|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|2
1635815210000|2021-11-02 01:06:50|2361.4|2361.1|2361.6|2361.3|2361.7|2361.4|2361.4|2361.1|4
1635815220000|2021-11-02 01:07:00|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635815230000|2021-11-02 01:07:10|2361.5|2361.2|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|1
1635815240000|2021-11-02 01:07:20|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2
1635815250000|2021-11-02 01:07:30|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|4
1635815260000|2021-11-02 01:07:40|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|1
1635815280000|2021-11-02 01:08:00|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|2
1635815290000|2021-11-02 01:08:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|2
1635815300000|2021-11-02 01:08:20|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|9
1635815310000|2021-11-02 01:08:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|21
1635815320000|2021-11-02 01:08:40|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|4
1635815330000|2021-11-02 01:08:50|2362.1|2361.8|2362.3|2362|2362.3|2362|2362|2361.7|130
1635815340000|2021-11-02 01:09:00|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|16
1635815350000|2021-11-02 01:09:10|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|13
1635815360000|2021-11-02 01:09:20|2362|2361.7|2362.2|2361.9|2362.2|2361.9|2362|2361.7|3
1635815370000|2021-11-02 01:09:30|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|1
1635815380000|2021-11-02 01:09:40|2362.2|2361.9|2362.5|2362.2|2362.5|2362.2|2362.2|2361.9|11
1635815390000|2021-11-02 01:09:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|4
1635815400000|2021-11-02 01:10:00|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.3|2362|25
1635815410000|2021-11-02 01:10:10|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|6
1635815420000|2021-11-02 01:10:20|2362.7|2362.4|2362.5|2362.2|2362.7|2362.4|2362.4|2362.1|13
1635815430000|2021-11-02 01:10:30|2362.4|2362.1|2362.1|2361.8|2362.5|2362.2|2362.1|2361.8|2
1635815440000|2021-11-02 01:10:40|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|7
1635815450000|2021-11-02 01:10:50|2362|2361.7|2362|2361.7|2362.2|2361.9|2361.9|2361.6|1
1635815460000|2021-11-02 01:11:00|2362.1|2361.8|2362.3|2362|2362.3|2362|2362|2361.7|0
1635815470000|2021-11-02 01:11:10|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.1|2361.8|6
1635815480000|2021-11-02 01:11:20|2362.2|2361.9|2362.3|2362|2362.4|2362.1|2362.2|2361.9|0
1635815490000|2021-11-02 01:11:30|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635815500000|2021-11-02 01:11:40|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.1|2361.8|23
1635815510000|2021-11-02 01:11:50|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|2
1635815520000|2021-11-02 01:12:00|2362.2|2361.9|2362.1|2361.8|2362.3|2362|2362.1|2361.8|0
1635815530000|2021-11-02 01:12:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2361.9|2361.6|2
1635815540000|2021-11-02 01:12:20|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|10
1635815550000|2021-11-02 01:12:30|||||||||1
1635815560000|2021-11-02 01:12:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|1
1635815570000|2021-11-02 01:12:50|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|4
1635815580000|2021-11-02 01:13:00|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|18
1635815590000|2021-11-02 01:13:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635815600000|2021-11-02 01:13:20|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|2
1635815620000|2021-11-02 01:13:40|||||||||1
1635815630000|2021-11-02 01:13:50|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635815640000|2021-11-02 01:14:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|5
1635815650000|2021-11-02 01:14:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635815660000|2021-11-02 01:14:20|2362.3|2362|2362.1|2361.8|2362.3|2362|2362.1|2361.8|0
1635815680000|2021-11-02 01:14:40|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635815690000|2021-11-02 01:14:50|2361.9|2361.6|2361.7|2361.4|2362|2361.7|2361.6|2361.3|12
1635815700000|2021-11-02 01:15:00|2361.6|2361.3|2362.2|2361.9|2362.2|2361.9|2361.6|2361.3|10
1635815710000|2021-11-02 01:15:10|2362.1|2361.8|2361.8|2361.5|2362.2|2361.9|2361.7|2361.4|11
1635815720000|2021-11-02 01:15:20|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1635815730000|2021-11-02 01:15:30|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635815740000|2021-11-02 01:15:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635815750000|2021-11-02 01:15:50|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635815760000|2021-11-02 01:16:00|2362|2361.7|2362.1|2361.8|2362.2|2361.9|2361.9|2361.6|8
1635815770000|2021-11-02 01:16:10|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|4
1635815780000|2021-11-02 01:16:20|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|3
1635815790000|2021-11-02 01:16:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|7
1635815800000|2021-11-02 01:16:40|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635815810000|2021-11-02 01:16:50|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|4
1635815820000|2021-11-02 01:17:00|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|2
1635815840000|2021-11-02 01:17:20|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635815850000|2021-11-02 01:17:30|2361.6|2361.3|2361.5|2361.2|2361.7|2361.4|2361.4|2361.1|0
1635815860000|2021-11-02 01:17:40|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.2|2360.9|4
1635815870000|2021-11-02 01:17:50|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|3
1635815880000|2021-11-02 01:18:00|2361.2|2360.9|2361.5|2361.2|2361.5|2361.2|2361.2|2360.9|8
1635815890000|2021-11-02 01:18:10|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.3|2361|0
1635815900000|2021-11-02 01:18:20|2361.4|2361.1|2361.2|2360.9|2361.6|2361.3|2361.2|2360.9|15
1635815910000|2021-11-02 01:18:30|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|71
1635815920000|2021-11-02 01:18:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|8
1635815930000|2021-11-02 01:18:50|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|1
1635815940000|2021-11-02 01:19:00|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|6
1635815950000|2021-11-02 01:19:10|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|1
1635815960000|2021-11-02 01:19:20|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2361.3|2361|2
1635815970000|2021-11-02 01:19:30|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|1
1635815980000|2021-11-02 01:19:40|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|6
1635815990000|2021-11-02 01:19:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|2
1635816000000|2021-11-02 01:20:00|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.1|2360.8|2
1635816010000|2021-11-02 01:20:10|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.1|2360.8|0
1635816020000|2021-11-02 01:20:20|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|0
1635816030000|2021-11-02 01:20:30|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|0
1635816040000|2021-11-02 01:20:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|1
1635816050000|2021-11-02 01:20:50|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|0
1635816060000|2021-11-02 01:21:00|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|5
1635816070000|2021-11-02 01:21:10|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.3|2361|1
1635816080000|2021-11-02 01:21:20|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|0
1635816090000|2021-11-02 01:21:30|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635816100000|2021-11-02 01:21:40|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|2
1635816110000|2021-11-02 01:21:50|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|0
1635816120000|2021-11-02 01:22:00|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|1
1635816130000|2021-11-02 01:22:10|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|21
1635816140000|2021-11-02 01:22:20|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635816150000|2021-11-02 01:22:30|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|2
1635816160000|2021-11-02 01:22:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|2
1635816170000|2021-11-02 01:22:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635816180000|2021-11-02 01:23:00|2360.8|2360.5|2360.5|2360.2|2360.8|2360.5|2360.5|2360.2|3
1635816190000|2021-11-02 01:23:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|3
1635816200000|2021-11-02 01:23:20|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|1
1635816210000|2021-11-02 01:23:30|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635816220000|2021-11-02 01:23:40|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.8|2360.5|7
1635816230000|2021-11-02 01:23:50|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2360.9|2360.6|0
1635816240000|2021-11-02 01:24:00|2360.9|2360.6|2360.7|2360.4|2361|2360.7|2360.6|2360.3|4
1635816250000|2021-11-02 01:24:10|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635816260000|2021-11-02 01:24:20|2360.8|2360.5|2361.2|2360.9|2361.2|2360.9|2360.8|2360.5|0
1635816270000|2021-11-02 01:24:30|2361.1|2360.8|2360.7|2360.4|2361.1|2360.8|2360.7|2360.4|2
1635816280000|2021-11-02 01:24:40|2360.8|2360.5|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|7
1635816290000|2021-11-02 01:24:50|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|4
1635816300000|2021-11-02 01:25:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|1
1635816310000|2021-11-02 01:25:10|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|4
1635816320000|2021-11-02 01:25:20|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635816330000|2021-11-02 01:25:30|2360.6|2360.3|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|2
1635816340000|2021-11-02 01:25:40|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|0
1635816350000|2021-11-02 01:25:50|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|2
1635816360000|2021-11-02 01:26:00|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|16
1635816370000|2021-11-02 01:26:10|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|2
1635816380000|2021-11-02 01:26:20|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635816390000|2021-11-02 01:26:30|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|0
1635816400000|2021-11-02 01:26:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|2
1635816410000|2021-11-02 01:26:50|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|0
1635816420000|2021-11-02 01:27:00|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|6
1635816430000|2021-11-02 01:27:10|2360.7|2360.4|2360.4|2360.1|2360.7|2360.4|2360.4|2360.1|2
1635816450000|2021-11-02 01:27:30|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|5
1635816460000|2021-11-02 01:27:40|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|2
1635816470000|2021-11-02 01:27:50|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.3|2360|4
1635816480000|2021-11-02 01:28:00|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|5
1635816490000|2021-11-02 01:28:10|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635816500000|2021-11-02 01:28:20|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635816510000|2021-11-02 01:28:30|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|3
1635816520000|2021-11-02 01:28:40|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.3|2360|1
1635816530000|2021-11-02 01:28:50|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|8
1635816540000|2021-11-02 01:29:00|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|6
1635816550000|2021-11-02 01:29:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|0
1635816560000|2021-11-02 01:29:20|2360.8|2360.5|2360.9|2360.6|2361|2360.7|2360.7|2360.4|2
1635816570000|2021-11-02 01:29:30|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1635816580000|2021-11-02 01:29:40|2361|2360.7|2361.1|2360.8|2361.2|2360.9|2361|2360.7|7
1635816590000|2021-11-02 01:29:50|2361|2360.7|2361|2360.7|2361.1|2360.8|2361|2360.7|5
1635816600000|2021-11-02 01:30:00|2361.1|2360.8|2361.7|2361.4|2361.7|2361.4|2360.9|2360.6|43
1635816610000|2021-11-02 01:30:10|2361.6|2361.3|2361.2|2360.9|2361.6|2361.3|2361.2|2360.9|1
1635816620000|2021-11-02 01:30:20|2361.1|2360.8|2360.9|2360.6|2361.2|2360.9|2360.8|2360.5|4
1635816630000|2021-11-02 01:30:30|2360.8|2360.5|2360.3|2360|2360.9|2360.6|2360.2|2359.9|6
1635816640000|2021-11-02 01:30:40|2360.6|2360.3|2360.3|2360|2360.6|2360.3|2360.3|2360|7
1635816650000|2021-11-02 01:30:50|2360.4|2360.1|2360.2|2359.9|2360.6|2360.3|2360.2|2359.9|1
1635816660000|2021-11-02 01:31:00|2360.3|2360|2359.8|2359.5|2360.3|2360|2359.6|2359.3|41
1635816670000|2021-11-02 01:31:10|2359.7|2359.4|2359.6|2359.3|2359.9|2359.6|2359.4|2359.1|21
1635816680000|2021-11-02 01:31:20|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|4
1635816690000|2021-11-02 01:31:30|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|7
1635816700000|2021-11-02 01:31:40|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|1
1635816710000|2021-11-02 01:31:50|2359.5|2359.2|2359.8|2359.5|2359.9|2359.6|2359.5|2359.2|27
1635816720000|2021-11-02 01:32:00|2359.7|2359.4|2359.4|2359.1|2359.8|2359.5|2359.2|2358.9|48
1635816730000|2021-11-02 01:32:10|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|8
1635816740000|2021-11-02 01:32:20|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|16
1635816750000|2021-11-02 01:32:30|2360.2|2359.9|2360.6|2360.3|2360.6|2360.3|2360.2|2359.9|19
1635816760000|2021-11-02 01:32:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|9
1635816770000|2021-11-02 01:32:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|4
1635816780000|2021-11-02 01:33:00|2360.5|2360.2|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|8
1635816790000|2021-11-02 01:33:10|2360.6|2360.3|2360.2|2359.9|2360.6|2360.3|2360.2|2359.9|3
1635816800000|2021-11-02 01:33:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2359.9|2359.6|3
1635816810000|2021-11-02 01:33:30|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.8|2359.5|12
1635816820000|2021-11-02 01:33:40|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|6
1635816830000|2021-11-02 01:33:50|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.8|2359.5|2
1635816840000|2021-11-02 01:34:00|2360.2|2359.9|2359.8|2359.5|2360.2|2359.9|2359.7|2359.4|10
1635816850000|2021-11-02 01:34:10|2360.1|2359.8|2360.3|2360|2360.3|2360|2360.1|2359.8|3
1635816860000|2021-11-02 01:34:20|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|8
1635816870000|2021-11-02 01:34:30|2360.5|2360.2|2359.9|2359.6|2360.5|2360.2|2359.9|2359.6|9
1635816880000|2021-11-02 01:34:40|2359.8|2359.5|2359.2|2358.9|2359.8|2359.5|2359.2|2358.9|8
1635816890000|2021-11-02 01:34:50|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|8
1635816900000|2021-11-02 01:35:00|2359.3|2359|2359.1|2358.8|2359.4|2359.1|2358.9|2358.6|18
1635816910000|2021-11-02 01:35:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|4
1635816920000|2021-11-02 01:35:20|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.1|2358.8|6
1635816930000|2021-11-02 01:35:30|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|7
1635816940000|2021-11-02 01:35:40|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|4
1635816950000|2021-11-02 01:35:50|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|3
1635816960000|2021-11-02 01:36:00|2359.6|2359.3|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|1
1635816970000|2021-11-02 01:36:10|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.2|2358.9|3
1635816980000|2021-11-02 01:36:20|||||||||5
1635816990000|2021-11-02 01:36:30|2359.1|2358.8|2359.3|2359|2359.3|2359|2359|2358.7|5
1635817000000|2021-11-02 01:36:40|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.1|2358.8|1
1635817010000|2021-11-02 01:36:50|2359.1|2358.8|2359.4|2359.1|2359.4|2359.1|2359|2358.7|2
1635817020000|2021-11-02 01:37:00|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|0
1635817030000|2021-11-02 01:37:10|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|3
1635817040000|2021-11-02 01:37:20|2359.2|2358.9|2359.1|2358.8|2359.3|2359|2359.1|2358.8|7
1635817050000|2021-11-02 01:37:30|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|2
1635817060000|2021-11-02 01:37:40|2359.4|2359.1|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|1
1635817070000|2021-11-02 01:37:50|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.3|2359|8
1635817080000|2021-11-02 01:38:00|2359.6|2359.3|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|8
1635817090000|2021-11-02 01:38:10|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635817100000|2021-11-02 01:38:20|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|8
1635817110000|2021-11-02 01:38:30|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|1
1635817120000|2021-11-02 01:38:40|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|1
1635817130000|2021-11-02 01:38:50|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|0
1635817140000|2021-11-02 01:39:00|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|3
1635817150000|2021-11-02 01:39:10|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|5
1635817160000|2021-11-02 01:39:20|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.4|2359.1|3
1635817170000|2021-11-02 01:39:30|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635817180000|2021-11-02 01:39:40|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635817190000|2021-11-02 01:39:50|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|5
1635817200000|2021-11-02 01:40:00|2359.8|2359.5|2359.3|2359|2359.8|2359.5|2359.2|2358.9|6
1635817210000|2021-11-02 01:40:10|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.3|2359|0
1635817220000|2021-11-02 01:40:20|2359.5|2359.2|2359.1|2358.8|2359.5|2359.2|2359.1|2358.8|5
1635817230000|2021-11-02 01:40:30|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|3
1635817240000|2021-11-02 01:40:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635817250000|2021-11-02 01:40:50|2359.2|2358.9|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|0
1635817260000|2021-11-02 01:41:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|12
1635817270000|2021-11-02 01:41:10|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|6
1635817280000|2021-11-02 01:41:20|2359.2|2358.9|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|7
1635817290000|2021-11-02 01:41:30|2359.3|2359|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|1
1635817300000|2021-11-02 01:41:40|2359.3|2359|2359.4|2359.1|2359.6|2359.3|2359.3|2359|2
1635817310000|2021-11-02 01:41:50|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|1
1635817320000|2021-11-02 01:42:00|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|1
1635817330000|2021-11-02 01:42:10|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1635817340000|2021-11-02 01:42:20|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|0
1635817350000|2021-11-02 01:42:30|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|4
1635817360000|2021-11-02 01:42:40|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|14
1635817370000|2021-11-02 01:42:50|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|2
1635817380000|2021-11-02 01:43:00|2359.7|2359.4|2360.1|2359.8|2360.2|2359.9|2359.7|2359.4|14
1635817390000|2021-11-02 01:43:10|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.1|2359.8|10
1635817400000|2021-11-02 01:43:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|3
1635817420000|2021-11-02 01:43:40|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2360|2359.7|3
1635817430000|2021-11-02 01:43:50|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|4
1635817440000|2021-11-02 01:44:00|2360|2359.7|2360|2359.7|2360.2|2359.9|2360|2359.7|2
1635817450000|2021-11-02 01:44:10|2359.9|2359.6|2360|2359.7|2360.1|2359.8|2359.9|2359.6|2
1635817480000|2021-11-02 01:44:40|||||||||1
1635817490000|2021-11-02 01:44:50|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|1
1635817500000|2021-11-02 01:45:00|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360|2359.7|2
1635817510000|2021-11-02 01:45:10|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2359.9|2359.6|2
1635817520000|2021-11-02 01:45:20|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|4
1635817530000|2021-11-02 01:45:30|2360.2|2359.9|2360.1|2359.8|2360.3|2360|2360.1|2359.8|1
1635817540000|2021-11-02 01:45:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|2
1635817550000|2021-11-02 01:45:50|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|8
1635817560000|2021-11-02 01:46:00|2359.8|2359.5|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|3
1635817570000|2021-11-02 01:46:10|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|3
1635817580000|2021-11-02 01:46:20|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635817590000|2021-11-02 01:46:30|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|0
1635817600000|2021-11-02 01:46:40|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|3
1635817610000|2021-11-02 01:46:50|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|1
1635817620000|2021-11-02 01:47:00|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635817630000|2021-11-02 01:47:10|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635817640000|2021-11-02 01:47:20|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2359.9|2359.6|2
1635817650000|2021-11-02 01:47:30|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|1
1635817660000|2021-11-02 01:47:40|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|7
1635817670000|2021-11-02 01:47:50|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|4
1635817680000|2021-11-02 01:48:00|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635817690000|2021-11-02 01:48:10|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|1
1635817700000|2021-11-02 01:48:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635817710000|2021-11-02 01:48:30|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|1
1635817720000|2021-11-02 01:48:40|2359.6|2359.3|2359.5|2359.2|2359.7|2359.4|2359.4|2359.1|10
1635817730000|2021-11-02 01:48:50|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|6
1635817740000|2021-11-02 01:49:00|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|2
1635817750000|2021-11-02 01:49:10|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|0
1635817760000|2021-11-02 01:49:20|2359.6|2359.3|2359.3|2359|2359.6|2359.3|2359.2|2358.9|4
1635817770000|2021-11-02 01:49:30|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|1
1635817780000|2021-11-02 01:49:40|2359.2|2358.9|2359.6|2359.3|2359.6|2359.3|2359.2|2358.9|9
1635817790000|2021-11-02 01:49:50|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1635817800000|2021-11-02 01:50:00|2359.5|2359.2|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|7
1635817810000|2021-11-02 01:50:10|2359.3|2359|2359.5|2359.2|2359.5|2359.2|2359.3|2359|11
1635817820000|2021-11-02 01:50:20|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1635817830000|2021-11-02 01:50:30|2359.4|2359.1|2359.3|2359|2359.5|2359.2|2359.3|2359|0
1635817840000|2021-11-02 01:50:40|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|0
1635817850000|2021-11-02 01:50:50|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|4
1635817860000|2021-11-02 01:51:00|2359.4|2359.1|2359.8|2359.5|2359.8|2359.5|2359.4|2359.1|0
1635817870000|2021-11-02 01:51:10|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1635817880000|2021-11-02 01:51:20|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.8|2359.5|5
1635817890000|2021-11-02 01:51:30|2360|2359.7|2359.8|2359.5|2360.1|2359.8|2359.8|2359.5|6
1635817900000|2021-11-02 01:51:40|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|2
1635817910000|2021-11-02 01:51:50|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|4
1635817920000|2021-11-02 01:52:00|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360.1|2359.8|3
1635817930000|2021-11-02 01:52:10|2360.3|2360|2360.1|2359.8|2360.3|2360|2360|2359.7|9
1635817940000|2021-11-02 01:52:20|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|4
1635817950000|2021-11-02 01:52:30|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.4|2359.1|18
1635817960000|2021-11-02 01:52:40|2359.5|2359.2|2359.7|2359.4|2359.8|2359.5|2359.5|2359.2|0
1635817970000|2021-11-02 01:52:50|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.8|2359.5|4
1635817980000|2021-11-02 01:53:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360|2359.7|2
1635817990000|2021-11-02 01:53:10|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|3
1635818010000|2021-11-02 01:53:30|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|14
1635818020000|2021-11-02 01:53:40|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.8|2359.5|0
1635818030000|2021-11-02 01:53:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1635818040000|2021-11-02 01:54:00|2359.8|2359.5|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|4
1635818050000|2021-11-02 01:54:10|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635818060000|2021-11-02 01:54:20|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635818070000|2021-11-02 01:54:30|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|0
1635818080000|2021-11-02 01:54:40|2359.8|2359.5|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|2
1635818090000|2021-11-02 01:54:50|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2360|2359.7|1
1635818100000|2021-11-02 01:55:00|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|1
1635818110000|2021-11-02 01:55:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360|2359.7|2
1635818120000|2021-11-02 01:55:20|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|1
1635818140000|2021-11-02 01:55:40|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|6
1635818150000|2021-11-02 01:55:50|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|3
1635818160000|2021-11-02 01:56:00|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1635818170000|2021-11-02 01:56:10|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|1
1635818180000|2021-11-02 01:56:20|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.8|2359.5|3
1635818190000|2021-11-02 01:56:30|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635818200000|2021-11-02 01:56:40|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.7|2359.4|2
1635818210000|2021-11-02 01:56:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1635818220000|2021-11-02 01:57:00|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635818240000|2021-11-02 01:57:20|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|4
1635818250000|2021-11-02 01:57:30|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|2
1635818260000|2021-11-02 01:57:40|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635818270000|2021-11-02 01:57:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1635818280000|2021-11-02 01:58:00|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|2
1635818290000|2021-11-02 01:58:10|2359.8|2359.5|2359.9|2359.6|2360|2359.7|2359.8|2359.5|1
1635818300000|2021-11-02 01:58:20|2360|2359.7|2359.7|2359.4|2360|2359.7|2359.7|2359.4|0
1635818310000|2021-11-02 01:58:30|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|3
1635818320000|2021-11-02 01:58:40|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|2
1635818330000|2021-11-02 01:58:50|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|4
1635818340000|2021-11-02 01:59:00|2359.5|2359.2|2359.3|2359|2359.7|2359.4|2359.2|2358.9|0
1635818370000|2021-11-02 01:59:30|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1635818380000|2021-11-02 01:59:40|2359.3|2359|2359.5|2359.2|2359.5|2359.2|2359.3|2359|1
1635818390000|2021-11-02 01:59:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|0
1635818400000|2021-11-02 02:00:00|2359.3|2359|2359.4|2359.1|2359.6|2359.3|2359.3|2359|3
1635818410000|2021-11-02 02:00:10|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1635818420000|2021-11-02 02:00:20|2359.3|2359|2359.6|2359.3|2359.6|2359.3|2359.3|2359|0
1635818430000|2021-11-02 02:00:30|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|3
1635818440000|2021-11-02 02:00:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|7
1635818450000|2021-11-02 02:00:50|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|4
1635818460000|2021-11-02 02:01:00|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|1
1635818470000|2021-11-02 02:01:10|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1635818480000|2021-11-02 02:01:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|6
1635818490000|2021-11-02 02:01:30|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|0
1635818500000|2021-11-02 02:01:40|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|2
1635818510000|2021-11-02 02:01:50|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|4
1635818520000|2021-11-02 02:02:00|2359.4|2359.1|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|4
1635818530000|2021-11-02 02:02:10|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|3
1635818540000|2021-11-02 02:02:20|2359.3|2359|2359.6|2359.3|2359.6|2359.3|2359.3|2359|0
1635818550000|2021-11-02 02:02:30|||||||||1
1635818560000|2021-11-02 02:02:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1635818570000|2021-11-02 02:02:50|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|7
1635818580000|2021-11-02 02:03:00|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635818590000|2021-11-02 02:03:10|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|1
1635818600000|2021-11-02 02:03:20|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|6
1635818610000|2021-11-02 02:03:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635818630000|2021-11-02 02:03:50|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|2
1635818640000|2021-11-02 02:04:00|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635818650000|2021-11-02 02:04:10|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|2
1635818660000|2021-11-02 02:04:20|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|1
1635818670000|2021-11-02 02:04:30|2359.8|2359.5|2360.2|2359.9|2360.2|2359.9|2359.8|2359.5|1
1635818680000|2021-11-02 02:04:40|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|26
1635818690000|2021-11-02 02:04:50|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.1|2359.8|4
1635818700000|2021-11-02 02:05:00|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|5
1635818710000|2021-11-02 02:05:10|||||||||1
1635818720000|2021-11-02 02:05:20|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|2
1635818730000|2021-11-02 02:05:30|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635818740000|2021-11-02 02:05:40|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635818750000|2021-11-02 02:05:50|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.9|2359.6|5
1635818760000|2021-11-02 02:06:00|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.8|2359.5|7
1635818770000|2021-11-02 02:06:10|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.6|2359.3|2
1635818780000|2021-11-02 02:06:20|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635818790000|2021-11-02 02:06:30|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|11
1635818800000|2021-11-02 02:06:40|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|1
1635818820000|2021-11-02 02:07:00|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1635818830000|2021-11-02 02:07:10|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|3
1635818840000|2021-11-02 02:07:20|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1635818850000|2021-11-02 02:07:30|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|8
1635818860000|2021-11-02 02:07:40|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|0
1635818870000|2021-11-02 02:07:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|0
1635818880000|2021-11-02 02:08:00|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635818890000|2021-11-02 02:08:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|0
1635818900000|2021-11-02 02:08:20|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|2
1635818910000|2021-11-02 02:08:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1635818920000|2021-11-02 02:08:40|2359.2|2358.9|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|24
1635818930000|2021-11-02 02:08:50|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|11
1635818940000|2021-11-02 02:09:00|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.8|2358.5|4
1635818950000|2021-11-02 02:09:10|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.5|2358.2|8
1635818960000|2021-11-02 02:09:20|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|1
1635818970000|2021-11-02 02:09:30|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|3
1635818980000|2021-11-02 02:09:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|0
1635818990000|2021-11-02 02:09:50|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|4
1635819000000|2021-11-02 02:10:00|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1635819010000|2021-11-02 02:10:10|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|3
1635819020000|2021-11-02 02:10:20|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|1
1635819030000|2021-11-02 02:10:30|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|1
1635819050000|2021-11-02 02:10:50|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|2
1635819060000|2021-11-02 02:11:00|2359.4|2359.1|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|0
1635819070000|2021-11-02 02:11:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|4
1635819080000|2021-11-02 02:11:20|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|2
1635819090000|2021-11-02 02:11:30|2359.1|2358.8|2359.2|2358.9|2359.3|2359|2359.1|2358.8|3
1635819100000|2021-11-02 02:11:40|2359.3|2359|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|3
1635819110000|2021-11-02 02:11:50|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635819120000|2021-11-02 02:12:00|2359.1|2358.8|2359.2|2358.9|2359.3|2359|2359.1|2358.8|0
1635819130000|2021-11-02 02:12:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635819140000|2021-11-02 02:12:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|1
1635819170000|2021-11-02 02:12:50|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.1|2358.8|1
1635819180000|2021-11-02 02:13:00|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.1|2358.8|7
1635819190000|2021-11-02 02:13:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1635819200000|2021-11-02 02:13:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|3
1635819220000|2021-11-02 02:13:40|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1635819260000|2021-11-02 02:14:20|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1635819270000|2021-11-02 02:14:30|2358.8|2358.5|2359.1|2358.8|2359.1|2358.8|2358.8|2358.5|4
1635819280000|2021-11-02 02:14:40|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|1
1635819290000|2021-11-02 02:14:50|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635819300000|2021-11-02 02:15:00|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635819310000|2021-11-02 02:15:10|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635819320000|2021-11-02 02:15:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1635819330000|2021-11-02 02:15:30|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1635819360000|2021-11-02 02:16:00|||||||||5
1635819370000|2021-11-02 02:16:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|3
1635819380000|2021-11-02 02:16:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|3
1635819420000|2021-11-02 02:17:00|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|0
1635819430000|2021-11-02 02:17:10|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|0
1635819440000|2021-11-02 02:17:20|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|0
1635819450000|2021-11-02 02:17:30|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635819460000|2021-11-02 02:17:40|2359.3|2359|2359|2358.7|2359.3|2359|2359|2358.7|1
1635819470000|2021-11-02 02:17:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1635819480000|2021-11-02 02:18:00|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|3
1635819490000|2021-11-02 02:18:10|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1635819520000|2021-11-02 02:18:40|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2358.9|2358.6|1
1635819530000|2021-11-02 02:18:50|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.8|2358.5|9
1635819540000|2021-11-02 02:19:00|2359.1|2358.8|2359.3|2359|2359.4|2359.1|2359.1|2358.8|3
1635819550000|2021-11-02 02:19:10|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|4
1635819560000|2021-11-02 02:19:20|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|7
1635819570000|2021-11-02 02:19:30|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|10
1635819580000|2021-11-02 02:19:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|0
1635819590000|2021-11-02 02:19:50|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1635819600000|2021-11-02 02:20:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|4
1635819610000|2021-11-02 02:20:10|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|0
1635819620000|2021-11-02 02:20:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1635819640000|2021-11-02 02:20:40|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|3
1635819650000|2021-11-02 02:20:50|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1635819660000|2021-11-02 02:21:00|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1635819670000|2021-11-02 02:21:10|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|7
1635819680000|2021-11-02 02:21:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1635819690000|2021-11-02 02:21:30|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|5
1635819700000|2021-11-02 02:21:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|0
1635819710000|2021-11-02 02:21:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1635819720000|2021-11-02 02:22:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1635819740000|2021-11-02 02:22:20|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|3
1635819750000|2021-11-02 02:22:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1635819760000|2021-11-02 02:22:40|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1635819770000|2021-11-02 02:22:50|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|0
1635819780000|2021-11-02 02:23:00|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635819790000|2021-11-02 02:23:10|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|1
1635819800000|2021-11-02 02:23:20|||||||||1
1635819810000|2021-11-02 02:23:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2
1635819820000|2021-11-02 02:23:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|10
1635819830000|2021-11-02 02:23:50|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|3
1635819840000|2021-11-02 02:24:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|0
1635819850000|2021-11-02 02:24:10|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635819860000|2021-11-02 02:24:20|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1635819880000|2021-11-02 02:24:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|3
1635819890000|2021-11-02 02:24:50|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.8|2358.5|0
1635819900000|2021-11-02 02:25:00|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|3
1635819910000|2021-11-02 02:25:10|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|1
1635819920000|2021-11-02 02:25:20|||||||||1
1635819930000|2021-11-02 02:25:30|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|4
1635819940000|2021-11-02 02:25:40|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|2
1635819950000|2021-11-02 02:25:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|5
1635819960000|2021-11-02 02:26:00|2359.6|2359.3|2359.3|2359|2359.6|2359.3|2359.3|2359|3
1635819970000|2021-11-02 02:26:10|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|9
1635819990000|2021-11-02 02:26:30|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635820000000|2021-11-02 02:26:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635820010000|2021-11-02 02:26:50|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635820020000|2021-11-02 02:27:00|||||||||1
1635820040000|2021-11-02 02:27:20|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|8
1635820050000|2021-11-02 02:27:30|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635820060000|2021-11-02 02:27:40|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|0
1635820070000|2021-11-02 02:27:50|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|2
1635820080000|2021-11-02 02:28:00|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|1
1635820090000|2021-11-02 02:28:10|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|8
1635820100000|2021-11-02 02:28:20|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|4
1635820110000|2021-11-02 02:28:30|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|8
1635820130000|2021-11-02 02:28:50|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|3
1635820140000|2021-11-02 02:29:00|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|0
1635820150000|2021-11-02 02:29:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1635820180000|2021-11-02 02:29:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1635820190000|2021-11-02 02:29:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1635820200000|2021-11-02 02:30:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|1
1635820210000|2021-11-02 02:30:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|4
1635820220000|2021-11-02 02:30:20|2358.6|2358.3|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|21
1635820230000|2021-11-02 02:30:30|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|8
1635820240000|2021-11-02 02:30:40|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358|2357.7|24
1635820250000|2021-11-02 02:30:50|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|3
1635820260000|2021-11-02 02:31:00|2358|2357.7|2358|2357.7|2358.1|2357.8|2357.9|2357.6|13
1635820270000|2021-11-02 02:31:10|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.8|2357.5|4
1635820280000|2021-11-02 02:31:20|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.4|2357.1|32
1635820290000|2021-11-02 02:31:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|3
1635820300000|2021-11-02 02:31:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|5
1635820310000|2021-11-02 02:31:50|2357.3|2357|2356.8|2356.5|2357.4|2357.1|2356.8|2356.5|35
1635820320000|2021-11-02 02:32:00|2356.7|2356.4|2357|2356.7|2357.1|2356.8|2356.7|2356.4|4
1635820330000|2021-11-02 02:32:10|2356.9|2356.6|2357|2356.7|2357.1|2356.8|2356.9|2356.6|5
1635820340000|2021-11-02 02:32:20|2356.9|2356.6|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|7
1635820350000|2021-11-02 02:32:30|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|3
1635820360000|2021-11-02 02:32:40|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|2
1635820370000|2021-11-02 02:32:50|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|3
1635820380000|2021-11-02 02:33:00|2357|2356.7|2356.8|2356.5|2357|2356.7|2356.8|2356.5|4
1635820390000|2021-11-02 02:33:10|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|7
1635820400000|2021-11-02 02:33:20|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|0
1635820410000|2021-11-02 02:33:30|2356.8|2356.5|2357|2356.7|2357.1|2356.8|2356.8|2356.5|5
1635820420000|2021-11-02 02:33:40|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|7
1635820430000|2021-11-02 02:33:50|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|23
1635820440000|2021-11-02 02:34:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|10
1635820450000|2021-11-02 02:34:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|4
1635820460000|2021-11-02 02:34:20|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.3|2356|2
1635820470000|2021-11-02 02:34:30|2356.3|2356|2356.4|2356.1|2356.5|2356.2|2356.3|2356|3
1635820480000|2021-11-02 02:34:40|2356.3|2356|2356.6|2356.3|2356.6|2356.3|2356.3|2356|3
1635820490000|2021-11-02 02:34:50|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|0
1635820500000|2021-11-02 02:35:00|||||||||2
1635820510000|2021-11-02 02:35:10|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|3
1635820530000|2021-11-02 02:35:30|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|5
1635820540000|2021-11-02 02:35:40|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.2|2355.9|1
1635820550000|2021-11-02 02:35:50|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1635820560000|2021-11-02 02:36:00|2356.2|2355.9|2356.5|2356.2|2356.6|2356.3|2356.1|2355.8|11
1635820570000|2021-11-02 02:36:10|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|0
1635820580000|2021-11-02 02:36:20|2356.7|2356.4|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|3
1635820590000|2021-11-02 02:36:30|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|1
1635820600000|2021-11-02 02:36:40|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|4
1635820610000|2021-11-02 02:36:50|2356.6|2356.3|2356.7|2356.4|2356.8|2356.5|2356.6|2356.3|3
1635820620000|2021-11-02 02:37:00|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|3
1635820630000|2021-11-02 02:37:10|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|3
1635820640000|2021-11-02 02:37:20|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635820650000|2021-11-02 02:37:30|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|4
1635820660000|2021-11-02 02:37:40|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|0
1635820670000|2021-11-02 02:37:50|2356.5|2356.2|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|1
1635820680000|2021-11-02 02:38:00|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|0
1635820690000|2021-11-02 02:38:10|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|4
1635820700000|2021-11-02 02:38:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|1
1635820710000|2021-11-02 02:38:30|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1635820720000|2021-11-02 02:38:40|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|3
1635820730000|2021-11-02 02:38:50|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|0
1635820740000|2021-11-02 02:39:00|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|1
1635820750000|2021-11-02 02:39:10|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635820760000|2021-11-02 02:39:20|2356.7|2356.4|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|0
1635820770000|2021-11-02 02:39:30|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1635820780000|2021-11-02 02:39:40|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|7
1635820790000|2021-11-02 02:39:50|2356.8|2356.5|2357|2356.7|2357|2356.7|2356.8|2356.5|0
1635820800000|2021-11-02 02:40:00|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|2
1635820810000|2021-11-02 02:40:10|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|3
1635820820000|2021-11-02 02:40:20|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|4
1635820830000|2021-11-02 02:40:30|2356.6|2356.3|2356.3|2356|2356.6|2356.3|2356.3|2356|3
1635820840000|2021-11-02 02:40:40|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.1|2355.8|4
1635820850000|2021-11-02 02:40:50|2356.2|2355.9|2355.8|2355.5|2356.3|2356|2355.8|2355.5|58
1635820860000|2021-11-02 02:41:00|||||||||2
1635820870000|2021-11-02 02:41:10|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2356|2355.7|78
1635820880000|2021-11-02 02:41:20|2356.1|2355.8|2356|2355.7|2356.2|2355.9|2355.9|2355.6|10
1635820890000|2021-11-02 02:41:30|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|0
1635820900000|2021-11-02 02:41:40|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.8|2355.5|4
1635820910000|2021-11-02 02:41:50|2355.8|2355.5|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|0
1635820920000|2021-11-02 02:42:00|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|1
1635820930000|2021-11-02 02:42:10|2355.8|2355.5|2355.9|2355.6|2356|2355.7|2355.8|2355.5|2
1635820940000|2021-11-02 02:42:20|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|0
1635820950000|2021-11-02 02:42:30|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|1
1635820960000|2021-11-02 02:42:40|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|0
1635820970000|2021-11-02 02:42:50|2355.9|2355.6|2355.7|2355.4|2356|2355.7|2355.7|2355.4|4
1635820980000|2021-11-02 02:43:00|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|0
1635820990000|2021-11-02 02:43:10|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|3
1635821000000|2021-11-02 02:43:20|2356|2355.7|2356.1|2355.8|2356.2|2355.9|2355.9|2355.6|3
1635821010000|2021-11-02 02:43:30|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|1
1635821020000|2021-11-02 02:43:40|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|1
1635821030000|2021-11-02 02:43:50|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|2
1635821040000|2021-11-02 02:44:00|2356|2355.7|2355.7|2355.4|2356|2355.7|2355.6|2355.3|0
1635821050000|2021-11-02 02:44:10|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|0
1635821060000|2021-11-02 02:44:20|2355.7|2355.4|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|4
1635821070000|2021-11-02 02:44:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|0
1635821080000|2021-11-02 02:44:40|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|9
1635821090000|2021-11-02 02:44:50|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|6
1635821100000|2021-11-02 02:45:00|2355.4|2355.1|2355.3|2355|2355.5|2355.2|2355.3|2355|3
1635821110000|2021-11-02 02:45:10|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355.1|2354.8|16
1635821120000|2021-11-02 02:45:20|2355.1|2354.8|2355.3|2355|2355.3|2355|2355.1|2354.8|2
1635821130000|2021-11-02 02:45:30|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355|2354.7|9
1635821140000|2021-11-02 02:45:40|2355.2|2354.9|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|3
1635821150000|2021-11-02 02:45:50|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1635821160000|2021-11-02 02:46:00|2355.4|2355.1|2355.9|2355.6|2355.9|2355.6|2355.4|2355.1|2
1635821180000|2021-11-02 02:46:20|2355.3|2355|2355.6|2355.3|2355.6|2355.3|2355.3|2355|61
1635821190000|2021-11-02 02:46:30|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|2
1635821210000|2021-11-02 02:46:50|2355.7|2355.4|2355.4|2355.1|2355.8|2355.5|2355.4|2355.1|25
1635821220000|2021-11-02 02:47:00|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|2
1635821230000|2021-11-02 02:47:10|2355.3|2355|2355.5|2355.2|2355.5|2355.2|2355.3|2355|5
1635821240000|2021-11-02 02:47:20|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|0
1635821250000|2021-11-02 02:47:30|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|0
1635821260000|2021-11-02 02:47:40|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|1
1635821270000|2021-11-02 02:47:50|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|0
1635821280000|2021-11-02 02:48:00|2355.6|2355.3|2355.5|2355.2|2355.7|2355.4|2355.4|2355.1|2
1635821290000|2021-11-02 02:48:10|2355.4|2355.1|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|0
1635821300000|2021-11-02 02:48:20|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|2
1635821310000|2021-11-02 02:48:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1635821320000|2021-11-02 02:48:40|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|0
1635821330000|2021-11-02 02:48:50|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|1
1635821340000|2021-11-02 02:49:00|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|2
1635821350000|2021-11-02 02:49:10|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.3|2355|3
1635821360000|2021-11-02 02:49:20|2355.3|2355|2355.4|2355.1|2355.5|2355.2|2355.3|2355|3
1635821370000|2021-11-02 02:49:30|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|0
1635821380000|2021-11-02 02:49:40|2355.3|2355|2355.6|2355.3|2355.6|2355.3|2355.3|2355|0
1635821390000|2021-11-02 02:49:50|2355.5|2355.2|2355.3|2355|2355.5|2355.2|2355.3|2355|0
1635821400000|2021-11-02 02:50:00|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|1
1635821410000|2021-11-02 02:50:10|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|1
1635821430000|2021-11-02 02:50:30|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.5|2355.2|0
1635821440000|2021-11-02 02:50:40|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|0
1635821450000|2021-11-02 02:50:50|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|0
1635821460000|2021-11-02 02:51:00|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.3|2355|3
1635821470000|2021-11-02 02:51:10|2355.3|2355|2355.3|2355|2355.4|2355.1|2355.3|2355|0
1635821490000|2021-11-02 02:51:30|2355.2|2354.9|2355.3|2355|2355.3|2355|2355.2|2354.9|0
1635821500000|2021-11-02 02:51:40|2355.2|2354.9|2355.2|2354.9|2355.3|2355|2355.2|2354.9|2
1635821510000|2021-11-02 02:51:50|2355.1|2354.8|2355.3|2355|2355.3|2355|2355.1|2354.8|9
1635821520000|2021-11-02 02:52:00|2355.2|2354.9|2355.3|2355|2355.3|2355|2355.1|2354.8|1
1635821530000|2021-11-02 02:52:10|2355.2|2354.9|2355.4|2355.1|2355.5|2355.2|2355.2|2354.9|0
1635821540000|2021-11-02 02:52:20|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|1
1635821550000|2021-11-02 02:52:30|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.3|2355|2
1635821560000|2021-11-02 02:52:40|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.2|2354.9|0
1635821570000|2021-11-02 02:52:50|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.3|2355|0
1635821580000|2021-11-02 02:53:00|2355.2|2354.9|2355.3|2355|2355.3|2355|2355.2|2354.9|0
1635821590000|2021-11-02 02:53:10|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355.1|2354.8|0
1635821600000|2021-11-02 02:53:20|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|0
1635821610000|2021-11-02 02:53:30|2355.1|2354.8|2355.3|2355|2355.3|2355|2355.1|2354.8|0
1635821620000|2021-11-02 02:53:40|2355.2|2354.9|2355.2|2354.9|2355.3|2355|2355.2|2354.9|0
1635821630000|2021-11-02 02:53:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|0
1635821640000|2021-11-02 02:54:00|2355|2354.7|2355.1|2354.8|2355.1|2354.8|2355|2354.7|0
1635821650000|2021-11-02 02:54:10|2355.2|2354.9|2355.2|2354.9|2355.3|2355|2355.1|2354.8|1
1635821660000|2021-11-02 02:54:20|2355.3|2355|2355.3|2355|2355.3|2355|2355.2|2354.9|0
1635821670000|2021-11-02 02:54:30|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|0
1635821680000|2021-11-02 02:54:40|2355.1|2354.8|2355|2354.7|2355.1|2354.8|2354.9|2354.6|1
1635821690000|2021-11-02 02:54:50|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.9|2354.6|1
1635821700000|2021-11-02 02:55:00|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.9|2354.6|3
1635821710000|2021-11-02 02:55:10|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355|2354.7|0
1635821720000|2021-11-02 02:55:20|2355.2|2354.9|2355.3|2355|2355.3|2355|2355.2|2354.9|0
1635821730000|2021-11-02 02:55:30|2355.2|2354.9|2355.3|2355|2355.3|2355|2355.2|2354.9|0
1635821740000|2021-11-02 02:55:40|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.2|2354.9|1
1635821750000|2021-11-02 02:55:50|2355.2|2354.9|2355.2|2354.9|2355.3|2355|2355.2|2354.9|1
1635821760000|2021-11-02 02:56:00|2355.3|2355|2355.5|2355.2|2355.5|2355.2|2355.2|2354.9|6
1635821770000|2021-11-02 02:56:10|2355.4|2355.1|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|0
1635821780000|2021-11-02 02:56:20|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|5
1635821790000|2021-11-02 02:56:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|5
1635821800000|2021-11-02 02:56:40|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|0
1635821810000|2021-11-02 02:56:50|2355.3|2355|2355.3|2355|2355.4|2355.1|2355.3|2355|0
1635821820000|2021-11-02 02:57:00|2355.2|2354.9|2355.2|2354.9|2355.3|2355|2355.1|2354.8|4
1635821830000|2021-11-02 02:57:10|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|5
1635821850000|2021-11-02 02:57:30|||||||||2
1635821860000|2021-11-02 02:57:40|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355|2354.7|1
1635821870000|2021-11-02 02:57:50|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355.1|2354.8|0
1635821880000|2021-11-02 02:58:00|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355.1|2354.8|0
1635821890000|2021-11-02 02:58:10|2355|2354.7|2355.2|2354.9|2355.2|2354.9|2355|2354.7|0
1635821900000|2021-11-02 02:58:20|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.3|2355|7
1635821910000|2021-11-02 02:58:30|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|1
1635821920000|2021-11-02 02:58:40|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|5
1635821930000|2021-11-02 02:58:50|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|7
1635821940000|2021-11-02 02:59:00|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|0
1635821950000|2021-11-02 02:59:10|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|0
1635821970000|2021-11-02 02:59:30|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|3
1635821980000|2021-11-02 02:59:40|||||||||1
1635821990000|2021-11-02 02:59:50|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|4
1635822000000|2021-11-02 03:00:00|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|0
1635822010000|2021-11-02 03:00:10|2355.9|2355.6|2356.1|2355.8|2356.1|2355.8|2355.8|2355.5|1
1635822020000|2021-11-02 03:00:20|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1635822030000|2021-11-02 03:00:30|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1635822040000|2021-11-02 03:00:40|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|3
1635822050000|2021-11-02 03:00:50|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|2
1635822060000|2021-11-02 03:01:00|2356|2355.7|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1635822070000|2021-11-02 03:01:10|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1635822080000|2021-11-02 03:01:20|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|3
1635822090000|2021-11-02 03:01:30|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|0
1635822100000|2021-11-02 03:01:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|0
1635822110000|2021-11-02 03:01:50|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|0
1635822120000|2021-11-02 03:02:00|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.8|2355.5|0
1635822130000|2021-11-02 03:02:10|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1635822150000|2021-11-02 03:02:30|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|4
1635822160000|2021-11-02 03:02:40|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1635822200000|2021-11-02 03:03:20|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|4
1635822210000|2021-11-02 03:03:30|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635822220000|2021-11-02 03:03:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1635822230000|2021-11-02 03:03:50|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|5
1635822240000|2021-11-02 03:04:00|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.4|2356.1|3
1635822250000|2021-11-02 03:04:10|2356.6|2356.3|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|0
1635822260000|2021-11-02 03:04:20|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635822270000|2021-11-02 03:04:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|2
1635822280000|2021-11-02 03:04:40|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.4|2356.1|2
1635822300000|2021-11-02 03:05:00|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|2
1635822310000|2021-11-02 03:05:10|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|1
1635822320000|2021-11-02 03:05:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|0
1635822330000|2021-11-02 03:05:30|2356.5|2356.2|2356.8|2356.5|2356.8|2356.5|2356.5|2356.2|0
1635822340000|2021-11-02 03:05:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|1
1635822350000|2021-11-02 03:05:50|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|2
1635822370000|2021-11-02 03:06:10|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|2
1635822380000|2021-11-02 03:06:20|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|6
1635822390000|2021-11-02 03:06:30|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|0
1635822400000|2021-11-02 03:06:40|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.8|2356.5|5
1635822410000|2021-11-02 03:06:50|2356.9|2356.6|2356.8|2356.5|2357|2356.7|2356.8|2356.5|0
1635822420000|2021-11-02 03:07:00|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|0
1635822440000|2021-11-02 03:07:20|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1635822450000|2021-11-02 03:07:30|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2
1635822460000|2021-11-02 03:07:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635822470000|2021-11-02 03:07:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1635822480000|2021-11-02 03:08:00|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|1
1635822490000|2021-11-02 03:08:10|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|0
1635822500000|2021-11-02 03:08:20|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635822510000|2021-11-02 03:08:30|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635822530000|2021-11-02 03:08:50|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|0
1635822540000|2021-11-02 03:09:00|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|0
1635822550000|2021-11-02 03:09:10|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1635822580000|2021-11-02 03:09:40|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1635822590000|2021-11-02 03:09:50|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1635822600000|2021-11-02 03:10:00|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1635822610000|2021-11-02 03:10:10|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|1
1635822620000|2021-11-02 03:10:20|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1635822630000|2021-11-02 03:10:30|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356.3|2356|4
1635822640000|2021-11-02 03:10:40|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356|2355.7|19
1635822650000|2021-11-02 03:10:50|2356.3|2356|2356|2355.7|2356.3|2356|2356|2355.7|7
1635822660000|2021-11-02 03:11:00|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|0
1635822670000|2021-11-02 03:11:10|2355.9|2355.6|2355.7|2355.4|2355.9|2355.6|2355.7|2355.4|5
1635822680000|2021-11-02 03:11:20|2355.8|2355.5|2355.6|2355.3|2355.8|2355.5|2355.5|2355.2|0
1635822690000|2021-11-02 03:11:30|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|4
1635822700000|2021-11-02 03:11:40|2355.3|2355|2355.2|2354.9|2355.3|2355|2355.1|2354.8|5
1635822710000|2021-11-02 03:11:50|2355.3|2355|2355.5|2355.2|2355.6|2355.3|2355.3|2355|0
1635822720000|2021-11-02 03:12:00|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|1
1635822730000|2021-11-02 03:12:10|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.3|2355|0
1635822740000|2021-11-02 03:12:20|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|2
1635822750000|2021-11-02 03:12:30|2355.7|2355.4|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|1
1635822760000|2021-11-02 03:12:40|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|6
1635822770000|2021-11-02 03:12:50|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|4
1635822790000|2021-11-02 03:13:10|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|1
1635822800000|2021-11-02 03:13:20|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|1
1635822810000|2021-11-02 03:13:30|2355.7|2355.4|2355.8|2355.5|2355.9|2355.6|2355.7|2355.4|3
1635822820000|2021-11-02 03:13:40|||||||||2
1635822830000|2021-11-02 03:13:50|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.8|2355.5|2
1635822840000|2021-11-02 03:14:00|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356|2355.7|0
1635822850000|2021-11-02 03:14:10|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1635822860000|2021-11-02 03:14:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1635822870000|2021-11-02 03:14:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|3
1635822880000|2021-11-02 03:14:40|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|3
1635822890000|2021-11-02 03:14:50|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1635822900000|2021-11-02 03:15:00|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|1
1635822910000|2021-11-02 03:15:10|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1635822920000|2021-11-02 03:15:20|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1635822930000|2021-11-02 03:15:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|3
1635822940000|2021-11-02 03:15:40|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|1
1635822950000|2021-11-02 03:15:50|2356.6|2356.3|2356.4|2356.1|2356.6|2356.3|2356.3|2356|2
1635822960000|2021-11-02 03:16:00|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1635822970000|2021-11-02 03:16:10|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|0
1635822980000|2021-11-02 03:16:20|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1635822990000|2021-11-02 03:16:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1635823000000|2021-11-02 03:16:40|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|2
1635823010000|2021-11-02 03:16:50|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|13
1635823020000|2021-11-02 03:17:00|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|12
1635823030000|2021-11-02 03:17:10|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|1
1635823040000|2021-11-02 03:17:20|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356.3|2356|4
1635823050000|2021-11-02 03:17:30|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|3
1635823060000|2021-11-02 03:17:40|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|16
1635823070000|2021-11-02 03:17:50|2355.8|2355.5|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|0
1635823080000|2021-11-02 03:18:00|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|1
1635823090000|2021-11-02 03:18:10|2355.7|2355.4|2355.5|2355.2|2355.7|2355.4|2355.5|2355.2|0
1635823100000|2021-11-02 03:18:20|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1635823110000|2021-11-02 03:18:30|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|0
1635823120000|2021-11-02 03:18:40|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|0
1635823130000|2021-11-02 03:18:50|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|2
1635823140000|2021-11-02 03:19:00|2355.3|2355|2355.3|2355|2355.3|2355|2355.2|2354.9|0
1635823150000|2021-11-02 03:19:10|2355.2|2354.9|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|0
1635823160000|2021-11-02 03:19:20|2355.3|2355|2355.5|2355.2|2355.5|2355.2|2355.3|2355|1
1635823180000|2021-11-02 03:19:40|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|2
1635823190000|2021-11-02 03:19:50|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|2
1635823200000|2021-11-02 03:20:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1635823210000|2021-11-02 03:20:10|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.7|2355.4|14
1635823220000|2021-11-02 03:20:20|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2
1635823230000|2021-11-02 03:20:30|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|0
1635823250000|2021-11-02 03:20:50|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|4
1635823260000|2021-11-02 03:21:00|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|1
1635823270000|2021-11-02 03:21:10|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|1
1635823280000|2021-11-02 03:21:20|2355.1|2354.8|2355|2354.7|2355.1|2354.8|2354.8|2354.5|15
1635823290000|2021-11-02 03:21:30|2354.9|2354.6|2354.9|2354.6|2355|2354.7|2354.8|2354.5|4
1635823300000|2021-11-02 03:21:40|2355|2354.7|2355.2|2354.9|2355.2|2354.9|2355|2354.7|4
1635823310000|2021-11-02 03:21:50|2355.3|2355|2355.5|2355.2|2355.5|2355.2|2355.2|2354.9|2
1635823320000|2021-11-02 03:22:00|2355.4|2355.1|2355.6|2355.3|2355.6|2355.3|2355.4|2355.1|3
1635823330000|2021-11-02 03:22:10|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|2
1635823340000|2021-11-02 03:22:20|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|0
1635823350000|2021-11-02 03:22:30|2355.3|2355|2355.2|2354.9|2355.3|2355|2355.1|2354.8|3
1635823360000|2021-11-02 03:22:40|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|1
1635823370000|2021-11-02 03:22:50|2355.1|2354.8|2355.1|2354.8|2355.2|2354.9|2355.1|2354.8|0
1635823380000|2021-11-02 03:23:00|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355|2354.7|0
1635823390000|2021-11-02 03:23:10|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|4
1635823400000|2021-11-02 03:23:20|2355.3|2355|2355.4|2355.1|2355.5|2355.2|2355.2|2354.9|4
1635823410000|2021-11-02 03:23:30|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|0
1635823420000|2021-11-02 03:23:40|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|6
1635823430000|2021-11-02 03:23:50|2355.5|2355.2|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|0
1635823440000|2021-11-02 03:24:00|2355.8|2355.5|2355.9|2355.6|2356|2355.7|2355.8|2355.5|7
1635823450000|2021-11-02 03:24:10|2356|2355.7|2356|2355.7|2356.1|2355.8|2355.9|2355.6|3
1635823460000|2021-11-02 03:24:20|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|0
1635823470000|2021-11-02 03:24:30|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|1
1635823480000|2021-11-02 03:24:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1635823490000|2021-11-02 03:24:50|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|5
1635823500000|2021-11-02 03:25:00|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|4
1635823510000|2021-11-02 03:25:10|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.3|2356|0
1635823520000|2021-11-02 03:25:20|2356.2|2355.9|2356.3|2356|2356.4|2356.1|2356.2|2355.9|0
1635823530000|2021-11-02 03:25:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1635823540000|2021-11-02 03:25:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|0
1635823550000|2021-11-02 03:25:50|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1635823560000|2021-11-02 03:26:00|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1635823570000|2021-11-02 03:26:10|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1635823580000|2021-11-02 03:26:20|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.8|2355.5|26
1635823590000|2021-11-02 03:26:30|2355.7|2355.4|2356|2355.7|2356|2355.7|2355.7|2355.4|8
1635823600000|2021-11-02 03:26:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1635823610000|2021-11-02 03:26:50|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|5
1635823620000|2021-11-02 03:27:00|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|2
1635823630000|2021-11-02 03:27:10|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.8|2355.5|1
1635823640000|2021-11-02 03:27:20|2355.8|2355.5|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|0
1635823650000|2021-11-02 03:27:30|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|2
1635823660000|2021-11-02 03:27:40|2355.7|2355.4|2356|2355.7|2356|2355.7|2355.7|2355.4|5
1635823670000|2021-11-02 03:27:50|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|2
1635823680000|2021-11-02 03:28:00|2356.1|2355.8|2356.1|2355.8|2356.3|2356|2356|2355.7|3
1635823690000|2021-11-02 03:28:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1635823700000|2021-11-02 03:28:20|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1635823720000|2021-11-02 03:28:40|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1635823740000|2021-11-02 03:29:00|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|2
1635823750000|2021-11-02 03:29:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1635823760000|2021-11-02 03:29:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1635823770000|2021-11-02 03:29:30|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1635823780000|2021-11-02 03:29:40|2356.3|2356|2356.1|2355.8|2356.3|2356|2356.1|2355.8|0
1635823790000|2021-11-02 03:29:50|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1635823800000|2021-11-02 03:30:00|2356.3|2356|2356.5|2356.2|2356.7|2356.4|2356.2|2355.9|4
1635823810000|2021-11-02 03:30:10|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1635823820000|2021-11-02 03:30:20|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|1
1635823830000|2021-11-02 03:30:30|2356.4|2356.1|2356|2355.7|2356.5|2356.2|2355.8|2355.5|8
1635823840000|2021-11-02 03:30:40|2356.1|2355.8|2356.1|2355.8|2356.3|2356|2356|2355.7|0
1635823850000|2021-11-02 03:30:50|2356|2355.7|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|2
1635823860000|2021-11-02 03:31:00|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.7|2355.4|4
1635823870000|2021-11-02 03:31:10|2356|2355.7|2356.1|2355.8|2356.2|2355.9|2356|2355.7|0
1635823880000|2021-11-02 03:31:20|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1635823890000|2021-11-02 03:31:30|2356|2355.7|2356.4|2356.1|2356.4|2356.1|2356|2355.7|0
1635823900000|2021-11-02 03:31:40|2356.3|2356|2356.1|2355.8|2356.3|2356|2356|2355.7|2
1635823910000|2021-11-02 03:31:50|2356|2355.7|2356.2|2355.9|2356.3|2356|2356|2355.7|5
1635823920000|2021-11-02 03:32:00|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|2
1635823930000|2021-11-02 03:32:10|2356|2355.7|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|5
1635823940000|2021-11-02 03:32:20|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2355.9|2355.6|7
1635823950000|2021-11-02 03:32:30|2356.3|2356|2356.2|2355.9|2356.5|2356.2|2356.2|2355.9|10
1635823960000|2021-11-02 03:32:40|2356.3|2356|2356.7|2356.4|2356.7|2356.4|2356.2|2355.9|2
1635823970000|2021-11-02 03:32:50|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|4
1635823980000|2021-11-02 03:33:00|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|6
1635823990000|2021-11-02 03:33:10|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.3|2356|3
1635824000000|2021-11-02 03:33:20|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|7
1635824010000|2021-11-02 03:33:30|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|2
1635824020000|2021-11-02 03:33:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|5
1635824030000|2021-11-02 03:33:50|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|2
1635824040000|2021-11-02 03:34:00|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356.2|2355.9|6
1635824050000|2021-11-02 03:34:10|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|41
1635824060000|2021-11-02 03:34:20|2356.7|2356.4|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|0
1635824070000|2021-11-02 03:34:30|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1635824080000|2021-11-02 03:34:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|1
1635824090000|2021-11-02 03:34:50|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.3|2356|0
1635824100000|2021-11-02 03:35:00|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|0
1635824120000|2021-11-02 03:35:20|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|8
1635824130000|2021-11-02 03:35:30|2356.5|2356.2|2356.6|2356.3|2356.8|2356.5|2356.5|2356.2|0
1635824140000|2021-11-02 03:35:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1635824150000|2021-11-02 03:35:50|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635824160000|2021-11-02 03:36:00|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|3
1635824170000|2021-11-02 03:36:10|2356.7|2356.4|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|13
1635824180000|2021-11-02 03:36:20|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|3
1635824190000|2021-11-02 03:36:30|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|0
1635824200000|2021-11-02 03:36:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|4
1635824210000|2021-11-02 03:36:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|4
1635824220000|2021-11-02 03:37:00|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1635824230000|2021-11-02 03:37:10|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|1
1635824240000|2021-11-02 03:37:20|2357|2356.7|2357.1|2356.8|2357.3|2357|2356.9|2356.6|12
1635824250000|2021-11-02 03:37:30|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|1
1635824260000|2021-11-02 03:37:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635824270000|2021-11-02 03:37:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1635824280000|2021-11-02 03:38:00|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|1
1635824290000|2021-11-02 03:38:10|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|2
1635824300000|2021-11-02 03:38:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1635824310000|2021-11-02 03:38:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1635824320000|2021-11-02 03:38:40|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1635824330000|2021-11-02 03:38:50|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1635824340000|2021-11-02 03:39:00|||||||||2
1635824350000|2021-11-02 03:39:10|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|2
1635824360000|2021-11-02 03:39:20|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1635824370000|2021-11-02 03:39:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1635824380000|2021-11-02 03:39:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|15
1635824390000|2021-11-02 03:39:50|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|1
1635824400000|2021-11-02 03:40:00|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|3
1635824410000|2021-11-02 03:40:10|2357.3|2357|2357.1|2356.8|2357.4|2357.1|2357.1|2356.8|3
1635824420000|2021-11-02 03:40:20|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|1
1635824430000|2021-11-02 03:40:30|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|1
1635824440000|2021-11-02 03:40:40|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357|2356.7|1
1635824450000|2021-11-02 03:40:50|2357|2356.7|2357.2|2356.9|2357.2|2356.9|2357|2356.7|7
1635824460000|2021-11-02 03:41:00|2357.1|2356.8|2357.3|2357|2357.3|2357|2357.1|2356.8|1
1635824470000|2021-11-02 03:41:10|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1635824480000|2021-11-02 03:41:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2
1635824490000|2021-11-02 03:41:30|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|1
1635824510000|2021-11-02 03:41:50|2357.3|2357|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|1
1635824520000|2021-11-02 03:42:00|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|2
1635824530000|2021-11-02 03:42:10|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|1
1635824540000|2021-11-02 03:42:20|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|0
1635824560000|2021-11-02 03:42:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635824570000|2021-11-02 03:42:50|||||||||1
1635824580000|2021-11-02 03:43:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|1
1635824590000|2021-11-02 03:43:10|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.6|2356.3|1
1635824610000|2021-11-02 03:43:30|2356.6|2356.3|2356.2|2355.9|2356.7|2356.4|2356.2|2355.9|7
1635824620000|2021-11-02 03:43:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|7
1635824630000|2021-11-02 03:43:50|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|11
1635824640000|2021-11-02 03:44:00|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|3
1635824650000|2021-11-02 03:44:10|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1635824660000|2021-11-02 03:44:20|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2
1635824680000|2021-11-02 03:44:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635824700000|2021-11-02 03:45:00|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1635824710000|2021-11-02 03:45:10|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1635824720000|2021-11-02 03:45:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1635824730000|2021-11-02 03:45:30|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|0
1635824740000|2021-11-02 03:45:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635824760000|2021-11-02 03:46:00|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|1
1635824770000|2021-11-02 03:46:10|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635824780000|2021-11-02 03:46:20|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635824790000|2021-11-02 03:46:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1635824800000|2021-11-02 03:46:40|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|0
1635824810000|2021-11-02 03:46:50|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.4|2356.1|0
1635824820000|2021-11-02 03:47:00|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|0
1635824830000|2021-11-02 03:47:10|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1635824840000|2021-11-02 03:47:20|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1635824850000|2021-11-02 03:47:30|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|0
1635824870000|2021-11-02 03:47:50|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|0
1635824880000|2021-11-02 03:48:00|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|0
1635824890000|2021-11-02 03:48:10|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|2
1635824900000|2021-11-02 03:48:20|2357|2356.7|2356.8|2356.5|2357|2356.7|2356.8|2356.5|2
1635824910000|2021-11-02 03:48:30|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|1
1635824920000|2021-11-02 03:48:40|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.8|2356.5|3
1635824930000|2021-11-02 03:48:50|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|0
1635824960000|2021-11-02 03:49:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635824970000|2021-11-02 03:49:30|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|0
1635824990000|2021-11-02 03:49:50|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|0
1635825000000|2021-11-02 03:50:00|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|22
1635825010000|2021-11-02 03:50:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|6
1635825020000|2021-11-02 03:50:20|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1635825030000|2021-11-02 03:50:30|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1635825040000|2021-11-02 03:50:40|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1635825060000|2021-11-02 03:51:00|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635825070000|2021-11-02 03:51:10|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|1
1635825080000|2021-11-02 03:51:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635825120000|2021-11-02 03:52:00|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635825130000|2021-11-02 03:52:10|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1635825140000|2021-11-02 03:52:20|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|0
1635825150000|2021-11-02 03:52:30|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|2
1635825160000|2021-11-02 03:52:40|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|0
1635825170000|2021-11-02 03:52:50|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|0
1635825180000|2021-11-02 03:53:00|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|2
1635825190000|2021-11-02 03:53:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1635825200000|2021-11-02 03:53:20|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|7
1635825210000|2021-11-02 03:53:30|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|1
1635825240000|2021-11-02 03:54:00|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1635825250000|2021-11-02 03:54:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|0
1635825280000|2021-11-02 03:54:40|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|0
1635825290000|2021-11-02 03:54:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1635825300000|2021-11-02 03:55:00|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|0
1635825310000|2021-11-02 03:55:10|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|0
1635825330000|2021-11-02 03:55:30|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1635825340000|2021-11-02 03:55:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635825350000|2021-11-02 03:55:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|0
1635825360000|2021-11-02 03:56:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635825380000|2021-11-02 03:56:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635825400000|2021-11-02 03:56:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|0
1635825430000|2021-11-02 03:57:10|||||||||2
1635825440000|2021-11-02 03:57:20|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|1
1635825450000|2021-11-02 03:57:30|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635825460000|2021-11-02 03:57:40|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635825470000|2021-11-02 03:57:50|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|0
1635825480000|2021-11-02 03:58:00|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|0
1635825500000|2021-11-02 03:58:20|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1635825520000|2021-11-02 03:58:40|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1635825530000|2021-11-02 03:58:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2
1635825540000|2021-11-02 03:59:00|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|3
1635825570000|2021-11-02 03:59:30|||||||||2
1635825580000|2021-11-02 03:59:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|18
1635825600000|2021-11-02 04:00:00|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|12
1635825610000|2021-11-02 04:00:10|||||||||11
1635825620000|2021-11-02 04:00:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|3
1635825640000|2021-11-02 04:00:40|||||||||1
1635825650000|2021-11-02 04:00:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|11
1635825660000|2021-11-02 04:01:00|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|3
1635825670000|2021-11-02 04:01:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1635825680000|2021-11-02 04:01:20|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1635825700000|2021-11-02 04:01:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|4
1635825710000|2021-11-02 04:01:50|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1635825720000|2021-11-02 04:02:00|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|0
1635825730000|2021-11-02 04:02:10|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2356.9|2356.6|6
1635825740000|2021-11-02 04:02:20|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357|2356.7|1
1635825750000|2021-11-02 04:02:30|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635825770000|2021-11-02 04:02:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635825790000|2021-11-02 04:03:10|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635825800000|2021-11-02 04:03:20|2356.9|2356.6|2356.8|2356.5|2357|2356.7|2356.8|2356.5|0
1635825810000|2021-11-02 04:03:30|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|0
1635825820000|2021-11-02 04:03:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|4
1635825830000|2021-11-02 04:03:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1635825840000|2021-11-02 04:04:00|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|2
1635825850000|2021-11-02 04:04:10|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1635825870000|2021-11-02 04:04:30|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1635825900000|2021-11-02 04:05:00|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|2
1635825910000|2021-11-02 04:05:10|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|4
1635825920000|2021-11-02 04:05:20|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|0
1635825930000|2021-11-02 04:05:30|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635825940000|2021-11-02 04:05:40|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|5
1635825950000|2021-11-02 04:05:50|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|0
1635825960000|2021-11-02 04:06:00|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|0
1635825970000|2021-11-02 04:06:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1635825980000|2021-11-02 04:06:20|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1635825990000|2021-11-02 04:06:30|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|5
1635826010000|2021-11-02 04:06:50|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1635826020000|2021-11-02 04:07:00|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|1
1635826030000|2021-11-02 04:07:10|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1635826040000|2021-11-02 04:07:20|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|0
1635826050000|2021-11-02 04:07:30|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1635826060000|2021-11-02 04:07:40|2357.9|2357.6|2357.6|2357.3|2358|2357.7|2357.4|2357.1|155
1635826070000|2021-11-02 04:07:50|2357.5|2357.2|2357.9|2357.6|2358|2357.7|2357.5|2357.2|23
1635826080000|2021-11-02 04:08:00|2358|2357.7|2357.9|2357.6|2358.4|2358.1|2357.9|2357.6|39
1635826090000|2021-11-02 04:08:10|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|2
1635826100000|2021-11-02 04:08:20|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|4
1635826110000|2021-11-02 04:08:30|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|1
1635826120000|2021-11-02 04:08:40|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|2
1635826140000|2021-11-02 04:09:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2
1635826150000|2021-11-02 04:09:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1635826160000|2021-11-02 04:09:20|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|0
1635826170000|2021-11-02 04:09:30|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|20
1635826180000|2021-11-02 04:09:40|2357.5|2357.2|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|0
1635826200000|2021-11-02 04:10:00|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|2
1635826210000|2021-11-02 04:10:10|2357.7|2357.4|2358|2357.7|2358|2357.7|2357.7|2357.4|2
1635826220000|2021-11-02 04:10:20|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|1
1635826230000|2021-11-02 04:10:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358|2357.7|3
1635826240000|2021-11-02 04:10:40|2358|2357.7|2357.8|2357.5|2358|2357.7|2357.8|2357.5|1
1635826250000|2021-11-02 04:10:50|2357.7|2357.4|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|1
1635826260000|2021-11-02 04:11:00|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|2
1635826270000|2021-11-02 04:11:10|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|2
1635826280000|2021-11-02 04:11:20|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|0
1635826290000|2021-11-02 04:11:30|2358.2|2357.9|2358.8|2358.5|2358.9|2358.6|2358.2|2357.9|93
1635826310000|2021-11-02 04:11:50|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|46
1635826320000|2021-11-02 04:12:00|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|23
1635826330000|2021-11-02 04:12:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|0
1635826340000|2021-11-02 04:12:20|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|1
1635826350000|2021-11-02 04:12:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2
1635826360000|2021-11-02 04:12:40|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|1
1635826370000|2021-11-02 04:12:50|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.2|2357.9|0
1635826380000|2021-11-02 04:13:00|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|0
1635826390000|2021-11-02 04:13:10|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|0
1635826400000|2021-11-02 04:13:20|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|0
1635826410000|2021-11-02 04:13:30|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|0
1635826420000|2021-11-02 04:13:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|0
1635826430000|2021-11-02 04:13:50|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|0
1635826440000|2021-11-02 04:14:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|0
1635826450000|2021-11-02 04:14:10|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|0
1635826460000|2021-11-02 04:14:20|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2
1635826470000|2021-11-02 04:14:30|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|0
1635826480000|2021-11-02 04:14:40|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|2
1635826500000|2021-11-02 04:15:00|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|2
1635826520000|2021-11-02 04:15:20|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|1
1635826530000|2021-11-02 04:15:30|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.1|2357.8|0
1635826540000|2021-11-02 04:15:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1635826550000|2021-11-02 04:15:50|2358|2357.7|2357.8|2357.5|2358.1|2357.8|2357.8|2357.5|0
1635826560000|2021-11-02 04:16:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1635826570000|2021-11-02 04:16:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635826580000|2021-11-02 04:16:20|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|3
1635826590000|2021-11-02 04:16:30|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1635826640000|2021-11-02 04:17:20|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635826660000|2021-11-02 04:17:40|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1635826670000|2021-11-02 04:17:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2
1635826680000|2021-11-02 04:18:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1635826690000|2021-11-02 04:18:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635826700000|2021-11-02 04:18:20|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1635826710000|2021-11-02 04:18:30|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|5
1635826720000|2021-11-02 04:18:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1635826730000|2021-11-02 04:18:50|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1635826740000|2021-11-02 04:19:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1635826750000|2021-11-02 04:19:10|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|2
1635826760000|2021-11-02 04:19:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635826780000|2021-11-02 04:19:40|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635826800000|2021-11-02 04:20:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635826810000|2021-11-02 04:20:10|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635826820000|2021-11-02 04:20:20|||||||||1
1635826840000|2021-11-02 04:20:40|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1635826850000|2021-11-02 04:20:50|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1635826860000|2021-11-02 04:21:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|3
1635826870000|2021-11-02 04:21:10|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1635826880000|2021-11-02 04:21:20|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|1
1635826890000|2021-11-02 04:21:30|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|2
1635826900000|2021-11-02 04:21:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1635826920000|2021-11-02 04:22:00|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|0
1635826930000|2021-11-02 04:22:10|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635826950000|2021-11-02 04:22:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1635826990000|2021-11-02 04:23:10|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|1
1635827000000|2021-11-02 04:23:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1635827010000|2021-11-02 04:23:30|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1635827020000|2021-11-02 04:23:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1635827040000|2021-11-02 04:24:00|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|4
1635827070000|2021-11-02 04:24:30|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|5
1635827090000|2021-11-02 04:24:50|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635827100000|2021-11-02 04:25:00|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1635827140000|2021-11-02 04:25:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2
1635827160000|2021-11-02 04:26:00|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|4
1635827190000|2021-11-02 04:26:30|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1635827200000|2021-11-02 04:26:40|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1635827210000|2021-11-02 04:26:50|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1635827230000|2021-11-02 04:27:10|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|0
1635827250000|2021-11-02 04:27:30|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|1
1635827260000|2021-11-02 04:27:40|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1635827280000|2021-11-02 04:28:00|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|0
1635827290000|2021-11-02 04:28:10|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635827300000|2021-11-02 04:28:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635827310000|2021-11-02 04:28:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|5
1635827330000|2021-11-02 04:28:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1635827340000|2021-11-02 04:29:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|5
1635827350000|2021-11-02 04:29:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|1
1635827360000|2021-11-02 04:29:20|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|2
1635827380000|2021-11-02 04:29:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1635827390000|2021-11-02 04:29:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|0
1635827400000|2021-11-02 04:30:00|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|1
1635827430000|2021-11-02 04:30:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635827450000|2021-11-02 04:30:50|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1635827460000|2021-11-02 04:31:00|2357.6|2357.3|2357.8|2357.5|2357.9|2357.6|2357.6|2357.3|14
1635827470000|2021-11-02 04:31:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1635827480000|2021-11-02 04:31:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|0
1635827490000|2021-11-02 04:31:30|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.8|2357.5|0
1635827500000|2021-11-02 04:31:40|2357.9|2357.6|2358|2357.7|2358.1|2357.8|2357.9|2357.6|0
1635827510000|2021-11-02 04:31:50|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|4
1635827520000|2021-11-02 04:32:00|2357.8|2357.5|2357.6|2357.3|2357.8|2357.5|2357.6|2357.3|1
1635827530000|2021-11-02 04:32:10|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|3
1635827540000|2021-11-02 04:32:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635827550000|2021-11-02 04:32:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2
1635827580000|2021-11-02 04:33:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1635827590000|2021-11-02 04:33:10|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1635827600000|2021-11-02 04:33:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635827610000|2021-11-02 04:33:30|2357.5|2357.2|2357.2|2356.9|2357.6|2357.3|2357.2|2356.9|3
1635827620000|2021-11-02 04:33:40|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|7
1635827640000|2021-11-02 04:34:00|2357.3|2357|2357.1|2356.8|2357.3|2357|2357|2356.7|5
1635827650000|2021-11-02 04:34:10|2357.2|2356.9|2357.5|2357.2|2357.5|2357.2|2357.1|2356.8|5
1635827660000|2021-11-02 04:34:20|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635827670000|2021-11-02 04:34:30|2357.5|2357.2|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|1
1635827680000|2021-11-02 04:34:40|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1
1635827690000|2021-11-02 04:34:50|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|1
1635827710000|2021-11-02 04:35:10|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|2
1635827720000|2021-11-02 04:35:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1635827730000|2021-11-02 04:35:30|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|0
1635827740000|2021-11-02 04:35:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1635827750000|2021-11-02 04:35:50|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1635827760000|2021-11-02 04:36:00|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1635827770000|2021-11-02 04:36:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|1
1635827780000|2021-11-02 04:36:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1635827790000|2021-11-02 04:36:30|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|1
1635827800000|2021-11-02 04:36:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1635827810000|2021-11-02 04:36:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|4
1635827820000|2021-11-02 04:37:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635827830000|2021-11-02 04:37:10|2357.6|2357.3|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|0
1635827840000|2021-11-02 04:37:20|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|1
1635827850000|2021-11-02 04:37:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1635827860000|2021-11-02 04:37:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1635827870000|2021-11-02 04:37:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|2
1635827880000|2021-11-02 04:38:00|2357.3|2357|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|0
1635827890000|2021-11-02 04:38:10|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|56
1635827900000|2021-11-02 04:38:20|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|3
1635827910000|2021-11-02 04:38:30|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|2
1635827920000|2021-11-02 04:38:40|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.1|2356.8|5
1635827930000|2021-11-02 04:38:50|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1635827940000|2021-11-02 04:39:00|2357.3|2357|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|2
1635827950000|2021-11-02 04:39:10|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1635827960000|2021-11-02 04:39:20|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|2
1635827970000|2021-11-02 04:39:30|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1635827980000|2021-11-02 04:39:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1635828000000|2021-11-02 04:40:00|2357.3|2357|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|0
1635828010000|2021-11-02 04:40:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1635828020000|2021-11-02 04:40:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1635828030000|2021-11-02 04:40:30|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.4|2357.1|2
1635828040000|2021-11-02 04:40:40|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|2
1635828050000|2021-11-02 04:40:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1635828060000|2021-11-02 04:41:00|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1635828070000|2021-11-02 04:41:10|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|1
1635828080000|2021-11-02 04:41:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|2
1635828090000|2021-11-02 04:41:30|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635828100000|2021-11-02 04:41:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1635828110000|2021-11-02 04:41:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|0
1635828120000|2021-11-02 04:42:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1635828140000|2021-11-02 04:42:20|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|1
1635828150000|2021-11-02 04:42:30|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1635828160000|2021-11-02 04:42:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|1
1635828170000|2021-11-02 04:42:50|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635828180000|2021-11-02 04:43:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635828200000|2021-11-02 04:43:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1635828230000|2021-11-02 04:43:50|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1635828240000|2021-11-02 04:44:00|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|1
1635828250000|2021-11-02 04:44:10|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1635828260000|2021-11-02 04:44:20|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|5
1635828270000|2021-11-02 04:44:30|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|3
1635828280000|2021-11-02 04:44:40|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1635828290000|2021-11-02 04:44:50|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1635828300000|2021-11-02 04:45:00|2357.4|2357.1|2357.6|2357.3|2357.7|2357.4|2357.4|2357.1|8
1635828310000|2021-11-02 04:45:10|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.3|2357|1
1635828320000|2021-11-02 04:45:20|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1635828330000|2021-11-02 04:45:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635828340000|2021-11-02 04:45:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1635828350000|2021-11-02 04:45:50|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1635828360000|2021-11-02 04:46:00|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635828370000|2021-11-02 04:46:10|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|0
1635828420000|2021-11-02 04:47:00|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|1
1635828430000|2021-11-02 04:47:10|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1635828440000|2021-11-02 04:47:20|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|1
1635828450000|2021-11-02 04:47:30|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1635828470000|2021-11-02 04:47:50|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|1
1635828480000|2021-11-02 04:48:00|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1635828490000|2021-11-02 04:48:10|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1635828500000|2021-11-02 04:48:20|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|4
1635828510000|2021-11-02 04:48:30|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|0
1635828520000|2021-11-02 04:48:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1635828540000|2021-11-02 04:49:00|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.2|2356.9|0
1635828550000|2021-11-02 04:49:10|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|2
1635828560000|2021-11-02 04:49:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1635828570000|2021-11-02 04:49:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1635828580000|2021-11-02 04:49:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1635828590000|2021-11-02 04:49:50|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1635828600000|2021-11-02 04:50:00|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1635828610000|2021-11-02 04:50:10|2357.4|2357.1|2357|2356.7|2357.4|2357.1|2357|2356.7|37
1635828620000|2021-11-02 04:50:20|2357.1|2356.8|2357.3|2357|2357.3|2357|2357.1|2356.8|18
1635828630000|2021-11-02 04:50:30|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|1
1635828640000|2021-11-02 04:50:40|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635828650000|2021-11-02 04:50:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1635828660000|2021-11-02 04:51:00|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1635828670000|2021-11-02 04:51:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1635828690000|2021-11-02 04:51:30|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1635828700000|2021-11-02 04:51:40|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|0
1635828720000|2021-11-02 04:52:00|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1635828730000|2021-11-02 04:52:10|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|2
1635828740000|2021-11-02 04:52:20|2356.8|2356.5|2357|2356.7|2357|2356.7|2356.8|2356.5|1
1635828750000|2021-11-02 04:52:30|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1635828760000|2021-11-02 04:52:40|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|2
1635828770000|2021-11-02 04:52:50|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1635828780000|2021-11-02 04:53:00|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|5
1635828790000|2021-11-02 04:53:10|2356.8|2356.5|2357|2356.7|2357|2356.7|2356.8|2356.5|1
1635828800000|2021-11-02 04:53:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635828810000|2021-11-02 04:53:30|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1635828830000|2021-11-02 04:53:50|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|1
1635828850000|2021-11-02 04:54:10|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|4
1635828860000|2021-11-02 04:54:20|2356.8|2356.5|2357|2356.7|2357|2356.7|2356.8|2356.5|1
1635828870000|2021-11-02 04:54:30|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|3
1635828880000|2021-11-02 04:54:40|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1635828890000|2021-11-02 04:54:50|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|3
1635828900000|2021-11-02 04:55:00|2356.9|2356.6|2356.8|2356.5|2357|2356.7|2356.8|2356.5|0
1635828920000|2021-11-02 04:55:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635828940000|2021-11-02 04:55:40|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|1
1635828960000|2021-11-02 04:56:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|5
1635828970000|2021-11-02 04:56:10|2357.1|2356.8|2357.4|2357.1|2357.4|2357.1|2356.9|2356.6|3
1635828980000|2021-11-02 04:56:20|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|4
1635829000000|2021-11-02 04:56:40|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|1
1635829010000|2021-11-02 04:56:50|2357.2|2356.9|2357|2356.7|2357.2|2356.9|2357|2356.7|3
1635829030000|2021-11-02 04:57:10|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357|2356.7|2
1635829040000|2021-11-02 04:57:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635829050000|2021-11-02 04:57:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1635829060000|2021-11-02 04:57:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635829080000|2021-11-02 04:58:00|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1635829090000|2021-11-02 04:58:10|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|0
1635829100000|2021-11-02 04:58:20|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1635829110000|2021-11-02 04:58:30|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|1
1635829130000|2021-11-02 04:58:50|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|0
1635829140000|2021-11-02 04:59:00|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|4
1635829150000|2021-11-02 04:59:10|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|0
1635829170000|2021-11-02 04:59:30|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1635829180000|2021-11-02 04:59:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1635829190000|2021-11-02 04:59:50|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|0
1635829200000|2021-11-02 05:00:00|2356.9|2356.6|2356.8|2356.5|2357.1|2356.8|2356.8|2356.5|1
1635829210000|2021-11-02 05:00:10|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|5
1635829220000|2021-11-02 05:00:20|2356.5|2356.2|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|4
1635829230000|2021-11-02 05:00:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|1
1635829240000|2021-11-02 05:00:40|2356.4|2356.1|2356.5|2356.2|2356.7|2356.4|2356.4|2356.1|1
1635829250000|2021-11-02 05:00:50|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|1
1635829260000|2021-11-02 05:01:00|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635829270000|2021-11-02 05:01:10|2356.7|2356.4|2357.1|2356.8|2357.2|2356.9|2356.7|2356.4|2
1635829280000|2021-11-02 05:01:20|2357|2356.7|2357|2356.7|2357.1|2356.8|2356.9|2356.6|2
1635829290000|2021-11-02 05:01:30|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1635829300000|2021-11-02 05:01:40|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|0
1635829310000|2021-11-02 05:01:50|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|2
1635829320000|2021-11-02 05:02:00|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|0
1635829330000|2021-11-02 05:02:10|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|2
1635829340000|2021-11-02 05:02:20|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356.3|2356|0
1635829350000|2021-11-02 05:02:30|2356.4|2356.1|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|0
1635829360000|2021-11-02 05:02:40|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|10
1635829370000|2021-11-02 05:02:50|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|5
1635829380000|2021-11-02 05:03:00|2356|2355.7|2356.4|2356.1|2356.4|2356.1|2356|2355.7|5
1635829390000|2021-11-02 05:03:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635829400000|2021-11-02 05:03:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1635829410000|2021-11-02 05:03:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635829420000|2021-11-02 05:03:40|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|0
1635829430000|2021-11-02 05:03:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|0
1635829440000|2021-11-02 05:04:00|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|1
1635829450000|2021-11-02 05:04:10|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.2|2355.9|3
1635829460000|2021-11-02 05:04:20|2356.2|2355.9|2356.3|2356|2356.4|2356.1|2356.2|2355.9|0
1635829470000|2021-11-02 05:04:30|2356.4|2356.1|2356.2|2355.9|2356.6|2356.3|2356.2|2355.9|2
1635829480000|2021-11-02 05:04:40|2356.3|2356|2356.4|2356.1|2356.5|2356.2|2356.3|2356|0
1635829490000|2021-11-02 05:04:50|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.3|2356|1
1635829500000|2021-11-02 05:05:00|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|1
1635829510000|2021-11-02 05:05:10|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.3|2356|0
1635829520000|2021-11-02 05:05:20|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|0
1635829530000|2021-11-02 05:05:30|2356.7|2356.4|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|2
1635829540000|2021-11-02 05:05:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|0
1635829550000|2021-11-02 05:05:50|2356.7|2356.4|2357|2356.7|2357.1|2356.8|2356.7|2356.4|10
1635829560000|2021-11-02 05:06:00|2357.1|2356.8|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|2
1635829570000|2021-11-02 05:06:10|2356.8|2356.5|2357|2356.7|2357|2356.7|2356.8|2356.5|1
1635829580000|2021-11-02 05:06:20|2356.9|2356.6|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|0
1635829590000|2021-11-02 05:06:30|2357|2356.7|2357|2356.7|2357.1|2356.8|2356.9|2356.6|5
1635829600000|2021-11-02 05:06:40|||||||||1
1635829610000|2021-11-02 05:06:50|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357|2356.7|0
1635829620000|2021-11-02 05:07:00|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1635829630000|2021-11-02 05:07:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|3
1635829640000|2021-11-02 05:07:20|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|10
1635829650000|2021-11-02 05:07:30|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|2
1635829660000|2021-11-02 05:07:40|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.3|2357|6
1635829670000|2021-11-02 05:07:50|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635829680000|2021-11-02 05:08:00|2357.2|2356.9|2357|2356.7|2357.3|2357|2356.9|2356.6|8
1635829690000|2021-11-02 05:08:10|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357.1|2356.8|1
1635829700000|2021-11-02 05:08:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635829710000|2021-11-02 05:08:30|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635829720000|2021-11-02 05:08:40|2357.2|2356.9|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|2
1635829730000|2021-11-02 05:08:50|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|3
1635829740000|2021-11-02 05:09:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.8|2356.5|3
1635829750000|2021-11-02 05:09:10|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357|2356.7|8
1635829760000|2021-11-02 05:09:20|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1635829770000|2021-11-02 05:09:30|2357.1|2356.8|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|1
1635829780000|2021-11-02 05:09:40|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1635829790000|2021-11-02 05:09:50|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357|2356.7|2
1635829800000|2021-11-02 05:10:00|2357.3|2357|2357|2356.7|2357.3|2357|2357|2356.7|1
1635829810000|2021-11-02 05:10:10|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1635829820000|2021-11-02 05:10:20|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1635829830000|2021-11-02 05:10:30|2357.3|2357|2357.1|2356.8|2357.3|2357|2357.1|2356.8|1
1635829840000|2021-11-02 05:10:40|2357|2356.7|2357.1|2356.8|2357.2|2356.9|2357|2356.7|1
1635829850000|2021-11-02 05:10:50|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1635829860000|2021-11-02 05:11:00|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|8
1635829870000|2021-11-02 05:11:10|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1635829880000|2021-11-02 05:11:20|2357|2356.7|2357.3|2357|2357.3|2357|2357|2356.7|5
1635829890000|2021-11-02 05:11:30|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|1
1635829900000|2021-11-02 05:11:40|||||||||3
1635829910000|2021-11-02 05:11:50|2357.1|2356.8|2357.3|2357|2357.3|2357|2357.1|2356.8|3
1635829920000|2021-11-02 05:12:00|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1635829930000|2021-11-02 05:12:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|3
1635829940000|2021-11-02 05:12:20|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1635829950000|2021-11-02 05:12:30|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.1|2356.8|0
1635829960000|2021-11-02 05:12:40|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1635829970000|2021-11-02 05:12:50|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357.1|2356.8|0
1635829980000|2021-11-02 05:13:00|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1635829990000|2021-11-02 05:13:10|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|2
1635830000000|2021-11-02 05:13:20|2357.4|2357.1|2357.2|2356.9|2357.5|2357.2|2357.2|2356.9|5
1635830030000|2021-11-02 05:13:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1635830040000|2021-11-02 05:14:00|2357|2356.7|2357.1|2356.8|2357.2|2356.9|2357|2356.7|2
1635830050000|2021-11-02 05:14:10|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1635830060000|2021-11-02 05:14:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635830080000|2021-11-02 05:14:40|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1635830100000|2021-11-02 05:15:00|2357.3|2357|2357.1|2356.8|2357.3|2357|2357.1|2356.8|1
1635830110000|2021-11-02 05:15:10|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|0
1635830120000|2021-11-02 05:15:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1635830130000|2021-11-02 05:15:30|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1635830140000|2021-11-02 05:15:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1635830150000|2021-11-02 05:15:50|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|1
1635830170000|2021-11-02 05:16:10|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357.1|2356.8|3
1635830180000|2021-11-02 05:16:20|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2356.9|2356.6|5
1635830190000|2021-11-02 05:16:30|2356.9|2356.6|2356.8|2356.5|2357|2356.7|2356.8|2356.5|0
1635830200000|2021-11-02 05:16:40|2356.7|2356.4|2356.4|2356.1|2356.7|2356.4|2356.4|2356.1|1
1635830210000|2021-11-02 05:16:50|2356.5|2356.2|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|2
1635830220000|2021-11-02 05:17:00|2356.3|2356|2356.5|2356.2|2356.5|2356.2|2356.3|2356|0
1635830230000|2021-11-02 05:17:10|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|0
1635830240000|2021-11-02 05:17:20|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1635830250000|2021-11-02 05:17:30|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|0
1635830260000|2021-11-02 05:17:40|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|2
1635830270000|2021-11-02 05:17:50|2356.7|2356.4|2356.8|2356.5|2356.9|2356.6|2356.6|2356.3|9
1635830280000|2021-11-02 05:18:00|2356.9|2356.6|2356.5|2356.2|2356.9|2356.6|2356.5|2356.2|5
1635830290000|2021-11-02 05:18:10|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.3|2356|1
1635830300000|2021-11-02 05:18:20|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.3|2356|3
1635830310000|2021-11-02 05:18:30|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|0
1635830320000|2021-11-02 05:18:40|2356.3|2356|2356.4|2356.1|2356.5|2356.2|2356.3|2356|0
1635830330000|2021-11-02 05:18:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635830340000|2021-11-02 05:19:00|2356.4|2356.1|2356.3|2356|2356.5|2356.2|2356.3|2356|1
1635830360000|2021-11-02 05:19:20|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.1|2355.8|2
1635830370000|2021-11-02 05:19:30|2356.1|2355.8|2356.2|2355.9|2356.3|2356|2356.1|2355.8|6
1635830380000|2021-11-02 05:19:40|2356.1|2355.8|2356.3|2356|2356.3|2356|2356.1|2355.8|0
1635830390000|2021-11-02 05:19:50|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1635830400000|2021-11-02 05:20:00|2356.3|2356|2356.3|2356|2356.3|2356|2356.1|2355.8|2
1635830410000|2021-11-02 05:20:10|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|1
1635830420000|2021-11-02 05:20:20|2356.1|2355.8|2356.6|2356.3|2356.6|2356.3|2356.1|2355.8|4
1635830430000|2021-11-02 05:20:30|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|2
1635830440000|2021-11-02 05:20:40|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|4
1635830450000|2021-11-02 05:20:50|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1635830460000|2021-11-02 05:21:00|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|0
1635830470000|2021-11-02 05:21:10|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1635830480000|2021-11-02 05:21:20|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|4
1635830490000|2021-11-02 05:21:30|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|1
1635830500000|2021-11-02 05:21:40|2356.2|2355.9|2356.2|2355.9|2356.4|2356.1|2356.2|2355.9|0
1635830510000|2021-11-02 05:21:50|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|1
1635830520000|2021-11-02 05:22:00|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1635830530000|2021-11-02 05:22:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1635830540000|2021-11-02 05:22:20|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|0
1635830560000|2021-11-02 05:22:40|2356.3|2356|2356.1|2355.8|2356.3|2356|2356.1|2355.8|1
1635830570000|2021-11-02 05:22:50|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1635830580000|2021-11-02 05:23:00|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1635830590000|2021-11-02 05:23:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|0
1635830600000|2021-11-02 05:23:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1635830610000|2021-11-02 05:23:30|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2356|2355.7|2
1635830620000|2021-11-02 05:23:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1635830630000|2021-11-02 05:23:50|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2356.1|2355.8|2
1635830640000|2021-11-02 05:24:00|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|2
1635830650000|2021-11-02 05:24:10|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|3
1635830660000|2021-11-02 05:24:20|2356.5|2356.2|2356.5|2356.2|2356.7|2356.4|2356.4|2356.1|5
1635830670000|2021-11-02 05:24:30|2356.6|2356.3|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|1
1635830680000|2021-11-02 05:24:40|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1635830690000|2021-11-02 05:24:50|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|0
1635830700000|2021-11-02 05:25:00|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635830710000|2021-11-02 05:25:10|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635830720000|2021-11-02 05:25:20|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635830730000|2021-11-02 05:25:30|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1635830740000|2021-11-02 05:25:40|2356.6|2356.3|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|3
1635830750000|2021-11-02 05:25:50|2356.6|2356.3|2356.4|2356.1|2356.7|2356.4|2356.4|2356.1|0
1635830760000|2021-11-02 05:26:00|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.1|2355.8|0
1635830770000|2021-11-02 05:26:10|2356.2|2355.9|2356.3|2356|2356.4|2356.1|2356.2|2355.9|0
1635830780000|2021-11-02 05:26:20|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|0
1635830800000|2021-11-02 05:26:40|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1635830810000|2021-11-02 05:26:50|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|3
1635830820000|2021-11-02 05:27:00|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1635830830000|2021-11-02 05:27:10|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.4|2356.1|0
1635830840000|2021-11-02 05:27:20|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|0
1635830850000|2021-11-02 05:27:30|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|1
1635830860000|2021-11-02 05:27:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1635830870000|2021-11-02 05:27:50|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1635830880000|2021-11-02 05:28:00|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.5|2356.2|0
1635830890000|2021-11-02 05:28:10|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|2
1635830900000|2021-11-02 05:28:20|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635830910000|2021-11-02 05:28:30|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|2
1635830920000|2021-11-02 05:28:40|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|27
1635830930000|2021-11-02 05:28:50|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1635830940000|2021-11-02 05:29:00|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1635830950000|2021-11-02 05:29:10|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|2
1635830960000|2021-11-02 05:29:20|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.6|2356.3|3
1635830970000|2021-11-02 05:29:30|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|0
1635830980000|2021-11-02 05:29:40|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|17
1635830990000|2021-11-02 05:29:50|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1635831000000|2021-11-02 05:30:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.8|2356.5|4
1635831010000|2021-11-02 05:30:10|2356.9|2356.6|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|0
1635831020000|2021-11-02 05:30:20|2357.2|2356.9|2357.5|2357.2|2357.5|2357.2|2357.1|2356.8|8
1635831030000|2021-11-02 05:30:30|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|24
1635831040000|2021-11-02 05:30:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|4
1635831050000|2021-11-02 05:30:50|2357.5|2357.2|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|4
1635831060000|2021-11-02 05:31:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|10
1635831070000|2021-11-02 05:31:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635831090000|2021-11-02 05:31:30|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1635831100000|2021-11-02 05:31:40|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635831110000|2021-11-02 05:31:50|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1635831120000|2021-11-02 05:32:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|2
1635831130000|2021-11-02 05:32:10|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|1
1635831140000|2021-11-02 05:32:20|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|0
1635831150000|2021-11-02 05:32:30|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1635831160000|2021-11-02 05:32:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1635831170000|2021-11-02 05:32:50|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1635831190000|2021-11-02 05:33:10|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1635831200000|2021-11-02 05:33:20|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.2|2356.9|3
1635831210000|2021-11-02 05:33:30|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635831230000|2021-11-02 05:33:50|2357.2|2356.9|2357|2356.7|2357.2|2356.9|2357|2356.7|0
1635831240000|2021-11-02 05:34:00|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|2
1635831250000|2021-11-02 05:34:10|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|15
1635831260000|2021-11-02 05:34:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1635831270000|2021-11-02 05:34:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635831290000|2021-11-02 05:34:50|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|1
1635831300000|2021-11-02 05:35:00|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|2
1635831330000|2021-11-02 05:35:30|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1635831340000|2021-11-02 05:35:40|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1635831350000|2021-11-02 05:35:50|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|1
1635831360000|2021-11-02 05:36:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1
1635831370000|2021-11-02 05:36:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|2
1635831380000|2021-11-02 05:36:20|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1635831390000|2021-11-02 05:36:30|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1635831400000|2021-11-02 05:36:40|2357.9|2357.6|2358.4|2358.1|2358.4|2358.1|2357.9|2357.6|38
1635831410000|2021-11-02 05:36:50|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|2
1635831420000|2021-11-02 05:37:00|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|11
1635831430000|2021-11-02 05:37:10|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|3
1635831440000|2021-11-02 05:37:20|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|19
1635831450000|2021-11-02 05:37:30|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|8
1635831470000|2021-11-02 05:37:50|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|4
1635831480000|2021-11-02 05:38:00|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|14
1635831490000|2021-11-02 05:38:10|2359.7|2359.4|2360.1|2359.8|2360.1|2359.8|2359.7|2359.4|14
1635831500000|2021-11-02 05:38:20|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2359.9|2359.6|8
1635831510000|2021-11-02 05:38:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635831520000|2021-11-02 05:38:40|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2
1635831530000|2021-11-02 05:38:50|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|11
1635831540000|2021-11-02 05:39:00|2360|2359.7|2360.5|2360.2|2360.5|2360.2|2360|2359.7|16
1635831550000|2021-11-02 05:39:10|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.2|2359.9|35
1635831560000|2021-11-02 05:39:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635831570000|2021-11-02 05:39:30|2360.1|2359.8|2360.3|2360|2360.3|2360|2360.1|2359.8|1
1635831580000|2021-11-02 05:39:40|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|1
1635831590000|2021-11-02 05:39:50|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.3|2360|2
1635831600000|2021-11-02 05:40:00|2360.4|2360.1|2360.9|2360.6|2361.1|2360.8|2360.4|2360.1|18
1635831610000|2021-11-02 05:40:10|2361|2360.7|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|9
1635831620000|2021-11-02 05:40:20|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1635831630000|2021-11-02 05:40:30|2361|2360.7|2360.5|2360.2|2361|2360.7|2360.5|2360.2|6
1635831640000|2021-11-02 05:40:40|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|4
1635831650000|2021-11-02 05:40:50|2360.5|2360.2|2360.7|2360.4|2360.8|2360.5|2360.4|2360.1|0
1635831660000|2021-11-02 05:41:00|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|1
1635831670000|2021-11-02 05:41:10|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635831680000|2021-11-02 05:41:20|2360.3|2360|2360.2|2359.9|2360.4|2360.1|2360.2|2359.9|5
1635831690000|2021-11-02 05:41:30|2360.3|2360|2360.2|2359.9|2360.3|2360|2360|2359.7|1
1635831700000|2021-11-02 05:41:40|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635831710000|2021-11-02 05:41:50|2360.4|2360.1|2360.2|2359.9|2360.4|2360.1|2360.2|2359.9|0
1635831720000|2021-11-02 05:42:00|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|2
1635831730000|2021-11-02 05:42:10|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|1
1635831740000|2021-11-02 05:42:20|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635831750000|2021-11-02 05:42:30|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|1
1635831760000|2021-11-02 05:42:40|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|1
1635831770000|2021-11-02 05:42:50|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635831780000|2021-11-02 05:43:00|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|0
1635831790000|2021-11-02 05:43:10|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|3
1635831800000|2021-11-02 05:43:20|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|0
1635831810000|2021-11-02 05:43:30|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.8|2359.5|0
1635831820000|2021-11-02 05:43:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|0
1635831830000|2021-11-02 05:43:50|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635831840000|2021-11-02 05:44:00|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.4|2359.1|10
1635831850000|2021-11-02 05:44:10|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|0
1635831860000|2021-11-02 05:44:20|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|1
1635831880000|2021-11-02 05:44:40|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|0
1635831890000|2021-11-02 05:44:50|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|2
1635831900000|2021-11-02 05:45:00|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|0
1635831910000|2021-11-02 05:45:10|2359.9|2359.6|2359.5|2359.2|2359.9|2359.6|2359.5|2359.2|0
1635831920000|2021-11-02 05:45:20|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1635831950000|2021-11-02 05:45:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|0
1635831960000|2021-11-02 05:46:00|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1635831970000|2021-11-02 05:46:10|2359.3|2359|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|0
1635831980000|2021-11-02 05:46:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635832000000|2021-11-02 05:46:40|2359.4|2359.1|2359.8|2359.5|2359.8|2359.5|2359.4|2359.1|18
1635832010000|2021-11-02 05:46:50|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|2
1635832020000|2021-11-02 05:47:00|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635832030000|2021-11-02 05:47:10|2359.5|2359.2|2359.7|2359.4|2359.8|2359.5|2359.5|2359.2|6
1635832040000|2021-11-02 05:47:20|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|1
1635832050000|2021-11-02 05:47:30|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|2
1635832060000|2021-11-02 05:47:40|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|2
1635832070000|2021-11-02 05:47:50|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|1
1635832090000|2021-11-02 05:48:10|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|2
1635832100000|2021-11-02 05:48:20|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635832110000|2021-11-02 05:48:30|2360|2359.7|2359.9|2359.6|2360.2|2359.9|2359.9|2359.6|17
1635832120000|2021-11-02 05:48:40|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360|2359.7|20
1635832130000|2021-11-02 05:48:50|2360.1|2359.8|2360.5|2360.2|2360.5|2360.2|2360.1|2359.8|18
1635832140000|2021-11-02 05:49:00|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|5
1635832150000|2021-11-02 05:49:10|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|15
1635832160000|2021-11-02 05:49:20|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|6
1635832170000|2021-11-02 05:49:30|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635832180000|2021-11-02 05:49:40|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635832190000|2021-11-02 05:49:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|1
1635832200000|2021-11-02 05:50:00|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|1
1635832210000|2021-11-02 05:50:10|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|3
1635832220000|2021-11-02 05:50:20|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|1
1635832230000|2021-11-02 05:50:30|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|2
1635832240000|2021-11-02 05:50:40|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|6
1635832250000|2021-11-02 05:50:50|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|3
1635832260000|2021-11-02 05:51:00|2360.9|2360.6|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|2
1635832270000|2021-11-02 05:51:10|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635832280000|2021-11-02 05:51:20|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.7|2360.4|2
1635832290000|2021-11-02 05:51:30|2361|2360.7|2361|2360.7|2361.2|2360.9|2361|2360.7|8
1635832300000|2021-11-02 05:51:40|2360.9|2360.6|2361.2|2360.9|2361.2|2360.9|2360.9|2360.6|9
1635832310000|2021-11-02 05:51:50|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|5
1635832320000|2021-11-02 05:52:00|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2360.9|2360.6|10
1635832330000|2021-11-02 05:52:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|6
1635832340000|2021-11-02 05:52:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|10
1635832350000|2021-11-02 05:52:30|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|0
1635832360000|2021-11-02 05:52:40|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|1
1635832370000|2021-11-02 05:52:50|2361.2|2360.9|2361|2360.7|2361.2|2360.9|2361|2360.7|2
1635832380000|2021-11-02 05:53:00|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1635832390000|2021-11-02 05:53:10|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|1
1635832400000|2021-11-02 05:53:20|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|3
1635832410000|2021-11-02 05:53:30|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|12
1635832420000|2021-11-02 05:53:40|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|4
1635832430000|2021-11-02 05:53:50|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|0
1635832440000|2021-11-02 05:54:00|2360.8|2360.5|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|25
1635832450000|2021-11-02 05:54:10|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|5
1635832460000|2021-11-02 05:54:20|||||||||7
1635832470000|2021-11-02 05:54:30|2360.8|2360.5|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|1
1635832480000|2021-11-02 05:54:40|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635832500000|2021-11-02 05:55:00|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635832510000|2021-11-02 05:55:10|||||||||4
1635832520000|2021-11-02 05:55:20|2360.3|2360|2360.1|2359.8|2360.3|2360|2360|2359.7|1
1635832530000|2021-11-02 05:55:30|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|6
1635832540000|2021-11-02 05:55:40|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|8
1635832550000|2021-11-02 05:55:50|2359.6|2359.3|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|0
1635832560000|2021-11-02 05:56:00|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|2
1635832570000|2021-11-02 05:56:10|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|2
1635832580000|2021-11-02 05:56:20|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2
1635832590000|2021-11-02 05:56:30|2359.6|2359.3|2359.9|2359.6|2360|2359.7|2359.6|2359.3|0
1635832600000|2021-11-02 05:56:40|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635832610000|2021-11-02 05:56:50|2359.8|2359.5|2359.8|2359.5|2360.2|2359.9|2359.7|2359.4|5
1635832620000|2021-11-02 05:57:00|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.7|2359.4|5
1635832630000|2021-11-02 05:57:10|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635832640000|2021-11-02 05:57:20|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|0
1635832650000|2021-11-02 05:57:30|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|0
1635832660000|2021-11-02 05:57:40|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|0
1635832670000|2021-11-02 05:57:50|2360|2359.7|2360|2359.7|2360.2|2359.9|2360|2359.7|1
1635832680000|2021-11-02 05:58:00|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635832690000|2021-11-02 05:58:10|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635832700000|2021-11-02 05:58:20|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|2
1635832710000|2021-11-02 05:58:30|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|4
1635832720000|2021-11-02 05:58:40|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2360|2359.7|1
1635832730000|2021-11-02 05:58:50|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.9|2359.6|4
1635832740000|2021-11-02 05:59:00|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635832750000|2021-11-02 05:59:10|2360|2359.7|2359.7|2359.4|2360|2359.7|2359.7|2359.4|1
1635832760000|2021-11-02 05:59:20|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.4|2359.1|18
1635832770000|2021-11-02 05:59:30|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|2
1635832780000|2021-11-02 05:59:40|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|1
1635832790000|2021-11-02 05:59:50|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|2
1635832800000|2021-11-02 06:00:00|2359.6|2359.3|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|21
1635832810000|2021-11-02 06:00:10|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635832820000|2021-11-02 06:00:20|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|5
1635832830000|2021-11-02 06:00:30|2359.5|2359.2|2359.2|2358.9|2359.5|2359.2|2359.1|2358.8|6
1635832840000|2021-11-02 06:00:40|2359.1|2358.8|2359.1|2358.8|2359.3|2359|2359.1|2358.8|4
1635832850000|2021-11-02 06:00:50|2359|2358.7|2359|2358.7|2359.1|2358.8|2358.9|2358.6|5
1635832860000|2021-11-02 06:01:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|3
1635832870000|2021-11-02 06:01:10|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.2|2358.9|2
1635832880000|2021-11-02 06:01:20|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635832890000|2021-11-02 06:01:30|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|2
1635832900000|2021-11-02 06:01:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635832910000|2021-11-02 06:01:50|2359.1|2358.8|2359.3|2359|2359.3|2359|2359|2358.7|2
1635832920000|2021-11-02 06:02:00|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|0
1635832930000|2021-11-02 06:02:10|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|2
1635832940000|2021-11-02 06:02:20|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635832950000|2021-11-02 06:02:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635832960000|2021-11-02 06:02:40|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|2
1635832970000|2021-11-02 06:02:50|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|1
1635832980000|2021-11-02 06:03:00|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1635832990000|2021-11-02 06:03:10|2359.3|2359|2359.1|2358.8|2359.3|2359|2359|2358.7|2
1635833000000|2021-11-02 06:03:20|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1635833010000|2021-11-02 06:03:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|1
1635833020000|2021-11-02 06:03:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635833030000|2021-11-02 06:03:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1635833040000|2021-11-02 06:04:00|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|3
1635833050000|2021-11-02 06:04:10|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|3
1635833060000|2021-11-02 06:04:20|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.4|2358.1|14
1635833070000|2021-11-02 06:04:30|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.2|2357.9|9
1635833080000|2021-11-02 06:04:40|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|2
1635833090000|2021-11-02 06:04:50|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|2
1635833100000|2021-11-02 06:05:00|2358.4|2358.1|2358|2357.7|2358.5|2358.2|2357.9|2357.6|1
1635833110000|2021-11-02 06:05:10|2357.9|2357.6|2358.2|2357.9|2358.2|2357.9|2357.9|2357.6|28
1635833120000|2021-11-02 06:05:20|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1635833130000|2021-11-02 06:05:30|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|0
1635833140000|2021-11-02 06:05:40|2358.3|2358|2358.7|2358.4|2358.7|2358.4|2358.3|2358|2
1635833160000|2021-11-02 06:06:00|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|6
1635833170000|2021-11-02 06:06:10|2358.8|2358.5|2359.1|2358.8|2359.2|2358.9|2358.7|2358.4|3
1635833180000|2021-11-02 06:06:20|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|3
1635833190000|2021-11-02 06:06:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|2
1635833200000|2021-11-02 06:06:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1635833210000|2021-11-02 06:06:50|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1635833220000|2021-11-02 06:07:00|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|1
1635833230000|2021-11-02 06:07:10|2358.9|2358.6|2359.3|2359|2359.3|2359|2358.9|2358.6|1
1635833240000|2021-11-02 06:07:20|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635833250000|2021-11-02 06:07:30|2359|2358.7|2359.1|2358.8|2359.2|2358.9|2359|2358.7|0
1635833260000|2021-11-02 06:07:40|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635833270000|2021-11-02 06:07:50|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.1|2358.8|2
1635833280000|2021-11-02 06:08:00|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|3
1635833290000|2021-11-02 06:08:10|2359.1|2358.8|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|0
1635833300000|2021-11-02 06:08:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1635833310000|2021-11-02 06:08:30|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|0
1635833320000|2021-11-02 06:08:40|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|0
1635833330000|2021-11-02 06:08:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|0
1635833340000|2021-11-02 06:09:00|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|2
1635833350000|2021-11-02 06:09:10|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|1
1635833360000|2021-11-02 06:09:20|2359.7|2359.4|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|6
1635833370000|2021-11-02 06:09:30|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|0
1635833380000|2021-11-02 06:09:40|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635833390000|2021-11-02 06:09:50|||||||||1
1635833400000|2021-11-02 06:10:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|4
1635833410000|2021-11-02 06:10:10|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|1
1635833420000|2021-11-02 06:10:20|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|0
1635833440000|2021-11-02 06:10:40|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.2|2358.9|0
1635833450000|2021-11-02 06:10:50|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635833460000|2021-11-02 06:11:00|2359.4|2359.1|2359.7|2359.4|2359.8|2359.5|2359.4|2359.1|2
1635833470000|2021-11-02 06:11:10|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1635833480000|2021-11-02 06:11:20|2359.7|2359.4|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|0
1635833490000|2021-11-02 06:11:30|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|0
1635833500000|2021-11-02 06:11:40|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|0
1635833510000|2021-11-02 06:11:50|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|0
1635833520000|2021-11-02 06:12:00|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|0
1635833530000|2021-11-02 06:12:10|2359.3|2359|2359.5|2359.2|2359.5|2359.2|2359.3|2359|0
1635833550000|2021-11-02 06:12:30|2359.4|2359.1|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|0
1635833560000|2021-11-02 06:12:40|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.2|2358.9|3
1635833570000|2021-11-02 06:12:50|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|0
1635833580000|2021-11-02 06:13:00|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|0
1635833590000|2021-11-02 06:13:10|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|9
1635833600000|2021-11-02 06:13:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|0
1635833610000|2021-11-02 06:13:30|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|4
1635833620000|2021-11-02 06:13:40|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|2
1635833630000|2021-11-02 06:13:50|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|14
1635833640000|2021-11-02 06:14:00|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635833650000|2021-11-02 06:14:10|2359.7|2359.4|2360.1|2359.8|2360.2|2359.9|2359.7|2359.4|8
1635833660000|2021-11-02 06:14:20|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|16
1635833670000|2021-11-02 06:14:30|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635833680000|2021-11-02 06:14:40|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|1
1635833690000|2021-11-02 06:14:50|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.4|2359.1|1
1635833700000|2021-11-02 06:15:00|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.4|2359.1|4
1635833710000|2021-11-02 06:15:10|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.6|2359.3|1
1635833720000|2021-11-02 06:15:20|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|0
1635833730000|2021-11-02 06:15:30|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|0
1635833740000|2021-11-02 06:15:40|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|0
1635833750000|2021-11-02 06:15:50|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|1
1635833760000|2021-11-02 06:16:00|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.6|2359.3|1
1635833770000|2021-11-02 06:16:10|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|0
1635833780000|2021-11-02 06:16:20|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635833790000|2021-11-02 06:16:30|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|1
1635833810000|2021-11-02 06:16:50|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|5
1635833820000|2021-11-02 06:17:00|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|5
1635833830000|2021-11-02 06:17:10|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.8|2359.5|0
1635833840000|2021-11-02 06:17:20|2359.9|2359.6|2359.8|2359.5|2360.1|2359.8|2359.8|2359.5|0
1635833850000|2021-11-02 06:17:30|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|0
1635833870000|2021-11-02 06:17:50|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|2
1635833880000|2021-11-02 06:18:00|2359.9|2359.6|2360.3|2360|2360.3|2360|2359.9|2359.6|2
1635833890000|2021-11-02 06:18:10|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|0
1635833900000|2021-11-02 06:18:20|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|2
1635833910000|2021-11-02 06:18:30|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635833920000|2021-11-02 06:18:40|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|4
1635833940000|2021-11-02 06:19:00|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|3
1635833950000|2021-11-02 06:19:10|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.3|2360|1
1635833960000|2021-11-02 06:19:20|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|0
1635833990000|2021-11-02 06:19:50|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|0
1635834000000|2021-11-02 06:20:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|3
1635834010000|2021-11-02 06:20:10|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|1
1635834020000|2021-11-02 06:20:20|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.3|2360|3
1635834030000|2021-11-02 06:20:30|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|0
1635834040000|2021-11-02 06:20:40|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.1|2359.8|1
1635834050000|2021-11-02 06:20:50|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|0
1635834060000|2021-11-02 06:21:00|2360.4|2360.1|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|0
1635834070000|2021-11-02 06:21:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635834080000|2021-11-02 06:21:20|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|0
1635834090000|2021-11-02 06:21:30|2360.3|2360|2360.6|2360.3|2360.6|2360.3|2360.3|2360|0
1635834100000|2021-11-02 06:21:40|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635834110000|2021-11-02 06:21:50|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|1
1635834120000|2021-11-02 06:22:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1635834130000|2021-11-02 06:22:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635834140000|2021-11-02 06:22:20|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635834150000|2021-11-02 06:22:30|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635834160000|2021-11-02 06:22:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|3
1635834170000|2021-11-02 06:22:50|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635834180000|2021-11-02 06:23:00|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635834190000|2021-11-02 06:23:10|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|3
1635834200000|2021-11-02 06:23:20|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|1
1635834210000|2021-11-02 06:23:30|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|0
1635834240000|2021-11-02 06:24:00|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|1
1635834260000|2021-11-02 06:24:20|2360|2359.7|2359.7|2359.4|2360|2359.7|2359.7|2359.4|4
1635834270000|2021-11-02 06:24:30|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|1
1635834280000|2021-11-02 06:24:40|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|0
1635834290000|2021-11-02 06:24:50|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635834300000|2021-11-02 06:25:00|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|1
1635834310000|2021-11-02 06:25:10|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|1
1635834320000|2021-11-02 06:25:20|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|1
1635834330000|2021-11-02 06:25:30|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|1
1635834340000|2021-11-02 06:25:40|2359.7|2359.4|2359.5|2359.2|2359.7|2359.4|2359.4|2359.1|2
1635834350000|2021-11-02 06:25:50|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1635834360000|2021-11-02 06:26:00|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|4
1635834370000|2021-11-02 06:26:10|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635834380000|2021-11-02 06:26:20|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.1|2358.8|5
1635834390000|2021-11-02 06:26:30|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635834400000|2021-11-02 06:26:40|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635834410000|2021-11-02 06:26:50|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1635834420000|2021-11-02 06:27:00|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635834430000|2021-11-02 06:27:10|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|1
1635834440000|2021-11-02 06:27:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1635834450000|2021-11-02 06:27:30|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1635834460000|2021-11-02 06:27:40|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|3
1635834470000|2021-11-02 06:27:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1635834480000|2021-11-02 06:28:00|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|0
1635834490000|2021-11-02 06:28:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1635834510000|2021-11-02 06:28:30|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|4
1635834520000|2021-11-02 06:28:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1635834530000|2021-11-02 06:28:50|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|0
1635834540000|2021-11-02 06:29:00|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1635834550000|2021-11-02 06:29:10|2359.3|2359|2359.7|2359.4|2359.7|2359.4|2359.3|2359|2
1635834560000|2021-11-02 06:29:20|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|3
1635834570000|2021-11-02 06:29:30|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1635834580000|2021-11-02 06:29:40|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635834590000|2021-11-02 06:29:50|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1635834600000|2021-11-02 06:30:00|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|0
1635834610000|2021-11-02 06:30:10|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.3|2359|0
1635834620000|2021-11-02 06:30:20|2359.3|2359|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|0
1635834630000|2021-11-02 06:30:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|0
1635834640000|2021-11-02 06:30:40|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1635834650000|2021-11-02 06:30:50|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|0
1635834660000|2021-11-02 06:31:00|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359|2358.7|0
1635834670000|2021-11-02 06:31:10|2359.2|2358.9|2358.8|2358.5|2359.2|2358.9|2358.7|2358.4|0
1635834680000|2021-11-02 06:31:20|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|2
1635834690000|2021-11-02 06:31:30|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|3
1635834700000|2021-11-02 06:31:40|2358.7|2358.4|2359.1|2358.8|2359.1|2358.8|2358.7|2358.4|3
1635834710000|2021-11-02 06:31:50|2359|2358.7|2359.4|2359.1|2359.4|2359.1|2359|2358.7|0
1635834720000|2021-11-02 06:32:00|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.2|2358.9|1
1635834730000|2021-11-02 06:32:10|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|0
1635834740000|2021-11-02 06:32:20|2359.5|2359.2|2359.4|2359.1|2359.6|2359.3|2359.3|2359|0
1635834750000|2021-11-02 06:32:30|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|11
1635834760000|2021-11-02 06:32:40|2359.5|2359.2|2359.8|2359.5|2359.9|2359.6|2359.5|2359.2|5
1635834770000|2021-11-02 06:32:50|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635834780000|2021-11-02 06:33:00|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|5
1635834790000|2021-11-02 06:33:10|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635834800000|2021-11-02 06:33:20|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635834810000|2021-11-02 06:33:30|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635834820000|2021-11-02 06:33:40|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635834830000|2021-11-02 06:33:50|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|1
1635834840000|2021-11-02 06:34:00|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|1
1635834850000|2021-11-02 06:34:10|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635834860000|2021-11-02 06:34:20|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635834880000|2021-11-02 06:34:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|2
1635834890000|2021-11-02 06:34:50|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635834900000|2021-11-02 06:35:00|2360.4|2360.1|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|5
1635834910000|2021-11-02 06:35:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|1
1635834920000|2021-11-02 06:35:20|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635834930000|2021-11-02 06:35:30|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635834940000|2021-11-02 06:35:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635834950000|2021-11-02 06:35:50|2360.5|2360.2|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|3
1635834960000|2021-11-02 06:36:00|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635834980000|2021-11-02 06:36:20|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|5
1635835000000|2021-11-02 06:36:40|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|2
1635835010000|2021-11-02 06:36:50|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|1
1635835020000|2021-11-02 06:37:00|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|6
1635835030000|2021-11-02 06:37:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635835040000|2021-11-02 06:37:20|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|1
1635835050000|2021-11-02 06:37:30|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|1
1635835060000|2021-11-02 06:37:40|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635835070000|2021-11-02 06:37:50|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635835080000|2021-11-02 06:38:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|0
1635835090000|2021-11-02 06:38:10|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|2
1635835100000|2021-11-02 06:38:20|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.2|2359.9|0
1635835110000|2021-11-02 06:38:30|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635835120000|2021-11-02 06:38:40|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|1
1635835130000|2021-11-02 06:38:50|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635835140000|2021-11-02 06:39:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|0
1635835150000|2021-11-02 06:39:10|||||||||1
1635835160000|2021-11-02 06:39:20|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1635835170000|2021-11-02 06:39:30|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635835180000|2021-11-02 06:39:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|0
1635835190000|2021-11-02 06:39:50|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635835200000|2021-11-02 06:40:00|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|1
1635835210000|2021-11-02 06:40:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|0
1635835220000|2021-11-02 06:40:20|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635835230000|2021-11-02 06:40:30|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635835240000|2021-11-02 06:40:40|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|0
1635835250000|2021-11-02 06:40:50|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635835260000|2021-11-02 06:41:00|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635835270000|2021-11-02 06:41:10|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.3|2360|0
1635835280000|2021-11-02 06:41:20|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|0
1635835290000|2021-11-02 06:41:30|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635835300000|2021-11-02 06:41:40|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2360|2359.7|0
1635835310000|2021-11-02 06:41:50|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635835320000|2021-11-02 06:42:00|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360|2359.7|0
1635835350000|2021-11-02 06:42:30|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635835360000|2021-11-02 06:42:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635835370000|2021-11-02 06:42:50|2360.1|2359.8|2360.3|2360|2360.3|2360|2360|2359.7|0
1635835380000|2021-11-02 06:43:00|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|1
1635835390000|2021-11-02 06:43:10|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.3|2360|0
1635835400000|2021-11-02 06:43:20|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635835410000|2021-11-02 06:43:30|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|0
1635835420000|2021-11-02 06:43:40|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|0
1635835430000|2021-11-02 06:43:50|2360.4|2360.1|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|1
1635835440000|2021-11-02 06:44:00|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|0
1635835450000|2021-11-02 06:44:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|2
1635835460000|2021-11-02 06:44:20|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635835470000|2021-11-02 06:44:30|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635835480000|2021-11-02 06:44:40|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|1
1635835490000|2021-11-02 06:44:50|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|4
1635835500000|2021-11-02 06:45:00|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|1
1635835510000|2021-11-02 06:45:10|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|2
1635835520000|2021-11-02 06:45:20|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|0
1635835530000|2021-11-02 06:45:30|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.8|2360.5|0
1635835540000|2021-11-02 06:45:40|2360.8|2360.5|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|0
1635835550000|2021-11-02 06:45:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635835560000|2021-11-02 06:46:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2
1635835570000|2021-11-02 06:46:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635835580000|2021-11-02 06:46:20|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|0
1635835590000|2021-11-02 06:46:30|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|0
1635835600000|2021-11-02 06:46:40|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|1
1635835610000|2021-11-02 06:46:50|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|2
1635835630000|2021-11-02 06:47:10|2360.9|2360.6|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|2
1635835640000|2021-11-02 06:47:20|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2
1635835650000|2021-11-02 06:47:30|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361|2360.7|3
1635835660000|2021-11-02 06:47:40|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|1
1635835680000|2021-11-02 06:48:00|||||||||1
1635835690000|2021-11-02 06:48:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|1
1635835700000|2021-11-02 06:48:20|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|0
1635835710000|2021-11-02 06:48:30|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|2
1635835720000|2021-11-02 06:48:40|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|5
1635835730000|2021-11-02 06:48:50|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|1
1635835740000|2021-11-02 06:49:00|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|3
1635835750000|2021-11-02 06:49:10|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635835760000|2021-11-02 06:49:20|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.2|2360.9|0
1635835770000|2021-11-02 06:49:30|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|0
1635835780000|2021-11-02 06:49:40|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|6
1635835790000|2021-11-02 06:49:50|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|2
1635835800000|2021-11-02 06:50:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|1
1635835810000|2021-11-02 06:50:10|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|5
1635835820000|2021-11-02 06:50:20|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635835830000|2021-11-02 06:50:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635835840000|2021-11-02 06:50:40|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635835850000|2021-11-02 06:50:50|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635835860000|2021-11-02 06:51:00|||||||||1
1635835870000|2021-11-02 06:51:10|||||||||1
1635835880000|2021-11-02 06:51:20|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|1
1635835890000|2021-11-02 06:51:30|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|1
1635835900000|2021-11-02 06:51:40|2361.4|2361.1|2361.2|2360.9|2361.5|2361.2|2361.2|2360.9|2
1635835920000|2021-11-02 06:52:00|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|1
1635835930000|2021-11-02 06:52:10|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|0
1635835940000|2021-11-02 06:52:20|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.1|2360.8|0
1635835950000|2021-11-02 06:52:30|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1635835960000|2021-11-02 06:52:40|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1635835970000|2021-11-02 06:52:50|2361|2360.7|2361|2360.7|2361.1|2360.8|2361|2360.7|5
1635835980000|2021-11-02 06:53:00|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|4
1635835990000|2021-11-02 06:53:10|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|0
1635836000000|2021-11-02 06:53:20|2361.2|2360.9|2361.6|2361.3|2361.6|2361.3|2361.1|2360.8|2
1635836010000|2021-11-02 06:53:30|2361.5|2361.2|2361.9|2361.6|2361.9|2361.6|2361.4|2361.1|16
1635836020000|2021-11-02 06:53:40|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635836030000|2021-11-02 06:53:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|8
1635836040000|2021-11-02 06:54:00|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.5|2361.2|0
1635836050000|2021-11-02 06:54:10|2361.6|2361.3|2361.9|2361.6|2361.9|2361.6|2361.6|2361.3|4
1635836060000|2021-11-02 06:54:20|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635836070000|2021-11-02 06:54:30|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|13
1635836080000|2021-11-02 06:54:40|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|4
1635836090000|2021-11-02 06:54:50|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|2
1635836100000|2021-11-02 06:55:00|2362.1|2361.8|2361.7|2361.4|2362.1|2361.8|2361.7|2361.4|8
1635836110000|2021-11-02 06:55:10|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|2
1635836120000|2021-11-02 06:55:20|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|3
1635836130000|2021-11-02 06:55:30|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635836140000|2021-11-02 06:55:40|2361.8|2361.5|2362|2361.7|2362|2361.7|2361.8|2361.5|2
1635836150000|2021-11-02 06:55:50|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635836160000|2021-11-02 06:56:00|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|1
1635836180000|2021-11-02 06:56:20|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635836190000|2021-11-02 06:56:30|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635836200000|2021-11-02 06:56:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.8|2361.5|4
1635836210000|2021-11-02 06:56:50|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635836220000|2021-11-02 06:57:00|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635836230000|2021-11-02 06:57:10|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635836240000|2021-11-02 06:57:20|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.8|2361.5|0
1635836250000|2021-11-02 06:57:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2
1635836260000|2021-11-02 06:57:40|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635836270000|2021-11-02 06:57:50|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|1
1635836280000|2021-11-02 06:58:00|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.4|2361.1|3
1635836290000|2021-11-02 06:58:10|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635836300000|2021-11-02 06:58:20|2361.5|2361.2|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|0
1635836310000|2021-11-02 06:58:30|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.3|2361|1
1635836330000|2021-11-02 06:58:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|1
1635836340000|2021-11-02 06:59:00|2361.6|2361.3|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|0
1635836350000|2021-11-02 06:59:10|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635836360000|2021-11-02 06:59:20|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|4
1635836380000|2021-11-02 06:59:40|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|8
1635836390000|2021-11-02 06:59:50|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635836400000|2021-11-02 07:00:00|2361.5|2361.2|2361.8|2361.5|2361.8|2361.5|2361.4|2361.1|4
1635836410000|2021-11-02 07:00:10|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|4
1635836420000|2021-11-02 07:00:20|2361.7|2361.4|2361.2|2360.9|2361.8|2361.5|2361.2|2360.9|14
1635836430000|2021-11-02 07:00:30|2361.3|2361|2361.1|2360.8|2361.3|2361|2360.9|2360.6|6
1635836440000|2021-11-02 07:00:40|2361|2360.7|2360.6|2360.3|2361.1|2360.8|2360.6|2360.3|2
1635836450000|2021-11-02 07:00:50|2360.5|2360.2|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|6
1635836460000|2021-11-02 07:01:00|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.2|2359.9|3
1635836470000|2021-11-02 07:01:10|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|9
1635836480000|2021-11-02 07:01:20|2360|2359.7|2360.4|2360.1|2360.4|2360.1|2360|2359.7|10
1635836490000|2021-11-02 07:01:30|2360.3|2360|2360.2|2359.9|2360.4|2360.1|2360.1|2359.8|0
1635836500000|2021-11-02 07:01:40|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|2
1635836510000|2021-11-02 07:01:50|2360.5|2360.2|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|9
1635836520000|2021-11-02 07:02:00|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|4
1635836530000|2021-11-02 07:02:10|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.3|2360|2
1635836540000|2021-11-02 07:02:20|2360.5|2360.2|2360|2359.7|2360.5|2360.2|2360|2359.7|6
1635836550000|2021-11-02 07:02:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|7
1635836560000|2021-11-02 07:02:40|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|0
1635836570000|2021-11-02 07:02:50|2360.1|2359.8|2360.4|2360.1|2360.4|2360.1|2360.1|2359.8|4
1635836580000|2021-11-02 07:03:00|2360.3|2360|2360.4|2360.1|2360.5|2360.2|2360.3|2360|1
1635836590000|2021-11-02 07:03:10|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|7
1635836600000|2021-11-02 07:03:20|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|3
1635836610000|2021-11-02 07:03:30|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|1
1635836620000|2021-11-02 07:03:40|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.2|2359.9|6
1635836630000|2021-11-02 07:03:50|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|4
1635836640000|2021-11-02 07:04:00|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635836650000|2021-11-02 07:04:10|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|3
1635836660000|2021-11-02 07:04:20|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|0
1635836670000|2021-11-02 07:04:30|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|3
1635836680000|2021-11-02 07:04:40|2360.3|2360|2360.2|2359.9|2360.4|2360.1|2360.1|2359.8|0
1635836690000|2021-11-02 07:04:50|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1635836700000|2021-11-02 07:05:00|2360.2|2359.9|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|3
1635836710000|2021-11-02 07:05:10|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|3
1635836720000|2021-11-02 07:05:20|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2
1635836730000|2021-11-02 07:05:30|2360.5|2360.2|2360.3|2360|2360.6|2360.3|2360.3|2360|8
1635836740000|2021-11-02 07:05:40|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|1
1635836750000|2021-11-02 07:05:50|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635836760000|2021-11-02 07:06:00|2360.5|2360.2|2360.7|2360.4|2360.7|2360.4|2360.5|2360.2|11
1635836770000|2021-11-02 07:06:10|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|9
1635836780000|2021-11-02 07:06:20|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|2
1635836790000|2021-11-02 07:06:30|2360.5|2360.2|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|0
1635836800000|2021-11-02 07:06:40|2360.3|2360|2360.4|2360.1|2360.5|2360.2|2360.3|2360|1
1635836810000|2021-11-02 07:06:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635836820000|2021-11-02 07:07:00|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|0
1635836830000|2021-11-02 07:07:10|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635836840000|2021-11-02 07:07:20|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|0
1635836860000|2021-11-02 07:07:40|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635836870000|2021-11-02 07:07:50|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|3
1635836880000|2021-11-02 07:08:00|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|3
1635836890000|2021-11-02 07:08:10|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.2|2359.9|4
1635836900000|2021-11-02 07:08:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|4
1635836910000|2021-11-02 07:08:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|1
1635836920000|2021-11-02 07:08:40|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635836940000|2021-11-02 07:09:00|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|2
1635836950000|2021-11-02 07:09:10|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635836970000|2021-11-02 07:09:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|1
1635836980000|2021-11-02 07:09:40|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.1|2359.8|0
1635836990000|2021-11-02 07:09:50|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.1|2359.8|7
1635837000000|2021-11-02 07:10:00|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.1|2359.8|5
1635837010000|2021-11-02 07:10:10|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.1|2359.8|3
1635837020000|2021-11-02 07:10:20|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|0
1635837030000|2021-11-02 07:10:30|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|2
1635837040000|2021-11-02 07:10:40|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|3
1635837050000|2021-11-02 07:10:50|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|0
1635837060000|2021-11-02 07:11:00|2360.9|2360.6|2361|2360.7|2361.1|2360.8|2360.9|2360.6|6
1635837070000|2021-11-02 07:11:10|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|7
1635837080000|2021-11-02 07:11:20|2360.8|2360.5|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|2
1635837090000|2021-11-02 07:11:30|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2
1635837110000|2021-11-02 07:11:50|||||||||1
1635837120000|2021-11-02 07:12:00|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|2
1635837130000|2021-11-02 07:12:10|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|2
1635837140000|2021-11-02 07:12:20|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|0
1635837150000|2021-11-02 07:12:30|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|0
1635837160000|2021-11-02 07:12:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|10
1635837170000|2021-11-02 07:12:50|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.1|2360.8|1
1635837180000|2021-11-02 07:13:00|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1635837190000|2021-11-02 07:13:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635837210000|2021-11-02 07:13:30|2361.3|2361|2361.2|2360.9|2361.3|2361|2361|2360.7|2
1635837220000|2021-11-02 07:13:40|2361.1|2360.8|2361.3|2361|2361.3|2361|2361|2360.7|8
1635837230000|2021-11-02 07:13:50|||||||||1
1635837240000|2021-11-02 07:14:00|2361.5|2361.2|2361.7|2361.4|2361.7|2361.4|2361.5|2361.2|7
1635837250000|2021-11-02 07:14:10|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|7
1635837260000|2021-11-02 07:14:20|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|1
1635837270000|2021-11-02 07:14:30|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|2
1635837300000|2021-11-02 07:15:00|2361.8|2361.5|2361.9|2361.6|2362.1|2361.8|2361.8|2361.5|18
1635837310000|2021-11-02 07:15:10|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|2
1635837320000|2021-11-02 07:15:20|2361.9|2361.6|2362.2|2361.9|2362.2|2361.9|2361.9|2361.6|5
1635837330000|2021-11-02 07:15:30|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2361.9|2361.6|4
1635837340000|2021-11-02 07:15:40|2361.9|2361.6|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|2
1635837350000|2021-11-02 07:15:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2
1635837360000|2021-11-02 07:16:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|23
1635837370000|2021-11-02 07:16:10|||||||||4
1635837380000|2021-11-02 07:16:20|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|10
1635837390000|2021-11-02 07:16:30|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|14
1635837400000|2021-11-02 07:16:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|5
1635837410000|2021-11-02 07:16:50|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|0
1635837420000|2021-11-02 07:17:00|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|5
1635837430000|2021-11-02 07:17:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|5
1635837440000|2021-11-02 07:17:20|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|1
1635837450000|2021-11-02 07:17:30|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|5
1635837460000|2021-11-02 07:17:40|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|6
1635837470000|2021-11-02 07:17:50|2362.9|2362.6|2362.8|2362.5|2363.1|2362.8|2362.7|2362.4|58
1635837480000|2021-11-02 07:18:00|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|15
1635837500000|2021-11-02 07:18:20|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|1
1635837510000|2021-11-02 07:18:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|4
1635837520000|2021-11-02 07:18:40|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|2
1635837530000|2021-11-02 07:18:50|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.8|2362.5|0
1635837540000|2021-11-02 07:19:00|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|3
1635837550000|2021-11-02 07:19:10|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|7
1635837560000|2021-11-02 07:19:20|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|5
1635837570000|2021-11-02 07:19:30|2362.7|2362.4|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|11
1635837590000|2021-11-02 07:19:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|3
1635837600000|2021-11-02 07:20:00|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|2
1635837610000|2021-11-02 07:20:10|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|7
1635837620000|2021-11-02 07:20:20|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|8
1635837630000|2021-11-02 07:20:30|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|4
1635837640000|2021-11-02 07:20:40|2361.8|2361.5|2362|2361.7|2362|2361.7|2361.8|2361.5|3
1635837650000|2021-11-02 07:20:50|2361.9|2361.6|2362|2361.7|2362.1|2361.8|2361.9|2361.6|6
1635837660000|2021-11-02 07:21:00|2361.9|2361.6|2361.3|2361|2362|2361.7|2361.3|2361|26
1635837670000|2021-11-02 07:21:10|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.2|2360.9|10
1635837680000|2021-11-02 07:21:20|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|6
1635837690000|2021-11-02 07:21:30|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.3|2361|1
1635837700000|2021-11-02 07:21:40|2361.3|2361|2361.7|2361.4|2361.7|2361.4|2361.3|2361|9
1635837710000|2021-11-02 07:21:50|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635837720000|2021-11-02 07:22:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|0
1635837740000|2021-11-02 07:22:20|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.3|2361|3
1635837760000|2021-11-02 07:22:40|2361.3|2361|2360.7|2360.4|2361.3|2361|2360.7|2360.4|3
1635837770000|2021-11-02 07:22:50|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|3
1635837780000|2021-11-02 07:23:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|7
1635837790000|2021-11-02 07:23:10|2361|2360.7|2361.2|2360.9|2361.2|2360.9|2361|2360.7|2
1635837800000|2021-11-02 07:23:20|2361.3|2361|2361.4|2361.1|2361.5|2361.2|2361.3|2361|12
1635837810000|2021-11-02 07:23:30|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|4
1635837820000|2021-11-02 07:23:40|2361.5|2361.2|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|2
1635837830000|2021-11-02 07:23:50|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|3
1635837840000|2021-11-02 07:24:00|2361.5|2361.2|2361.8|2361.5|2361.9|2361.6|2361.5|2361.2|6
1635837850000|2021-11-02 07:24:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635837860000|2021-11-02 07:24:20|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|2
1635837870000|2021-11-02 07:24:30|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635837880000|2021-11-02 07:24:40|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|0
1635837890000|2021-11-02 07:24:50|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|2
1635837900000|2021-11-02 07:25:00|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|4
1635837910000|2021-11-02 07:25:10|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635837920000|2021-11-02 07:25:20|2361.4|2361.1|2361.2|2360.9|2361.5|2361.2|2361.2|2360.9|3
1635837930000|2021-11-02 07:25:30|2361.1|2360.8|2361.3|2361|2361.3|2361|2361.1|2360.8|2
1635837950000|2021-11-02 07:25:50|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.2|2360.9|3
1635837960000|2021-11-02 07:26:00|2361.2|2360.9|2361.1|2360.8|2361.3|2361|2361|2360.7|9
1635837970000|2021-11-02 07:26:10|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.8|2360.5|0
1635837980000|2021-11-02 07:26:20|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|4
1635837990000|2021-11-02 07:26:30|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|3
1635838000000|2021-11-02 07:26:40|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|1
1635838010000|2021-11-02 07:26:50|2360.9|2360.6|2360.6|2360.3|2360.9|2360.6|2360.6|2360.3|3
1635838020000|2021-11-02 07:27:00|2360.7|2360.4|2360.7|2360.4|2361.1|2360.8|2360.6|2360.3|20
1635838030000|2021-11-02 07:27:10|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635838040000|2021-11-02 07:27:20|2360.6|2360.3|2360.8|2360.5|2360.9|2360.6|2360.5|2360.2|0
1635838050000|2021-11-02 07:27:30|2361|2360.7|2361|2360.7|2361.1|2360.8|2360.9|2360.6|1
1635838060000|2021-11-02 07:27:40|2360.9|2360.6|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|0
1635838070000|2021-11-02 07:27:50|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|3
1635838080000|2021-11-02 07:28:00|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.3|2361|2
1635838090000|2021-11-02 07:28:10|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635838100000|2021-11-02 07:28:20|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.1|2360.8|2
1635838110000|2021-11-02 07:28:30|2361.2|2360.9|2361.3|2361|2361.4|2361.1|2361.1|2360.8|7
1635838120000|2021-11-02 07:28:40|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|0
1635838130000|2021-11-02 07:28:50|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|3
1635838140000|2021-11-02 07:29:00|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.3|2361|2
1635838150000|2021-11-02 07:29:10|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|1
1635838160000|2021-11-02 07:29:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|1
1635838170000|2021-11-02 07:29:30|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|1
1635838190000|2021-11-02 07:29:50|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635838200000|2021-11-02 07:30:00|2361.4|2361.1|2361.4|2361.1|2361.7|2361.4|2361.4|2361.1|8
1635838210000|2021-11-02 07:30:10|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2361.3|2361|2
1635838220000|2021-11-02 07:30:20|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|1
1635838230000|2021-11-02 07:30:30|2361.3|2361|2361.6|2361.3|2361.6|2361.3|2361.3|2361|7
1635838240000|2021-11-02 07:30:40|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|0
1635838250000|2021-11-02 07:30:50|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|2
1635838260000|2021-11-02 07:31:00|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.3|2361|6
1635838270000|2021-11-02 07:31:10|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.3|2361|4
1635838280000|2021-11-02 07:31:20|2361.3|2361|2361.7|2361.4|2361.7|2361.4|2361.3|2361|11
1635838290000|2021-11-02 07:31:30|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|0
1635838300000|2021-11-02 07:31:40|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|0
1635838310000|2021-11-02 07:31:50|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|0
1635838320000|2021-11-02 07:32:00|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|1
1635838330000|2021-11-02 07:32:10|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635838340000|2021-11-02 07:32:20|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.3|2361|1
1635838350000|2021-11-02 07:32:30|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|4
1635838360000|2021-11-02 07:32:40|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2361.3|2361|0
1635838370000|2021-11-02 07:32:50|2361.2|2360.9|2361.4|2361.1|2361.4|2361.1|2361.2|2360.9|1
1635838380000|2021-11-02 07:33:00|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|1
1635838390000|2021-11-02 07:33:10|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.5|2361.2|4
1635838400000|2021-11-02 07:33:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|1
1635838410000|2021-11-02 07:33:30|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635838420000|2021-11-02 07:33:40|2361.6|2361.3|2361.5|2361.2|2361.7|2361.4|2361.4|2361.1|2
1635838430000|2021-11-02 07:33:50|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.5|2361.2|0
1635838440000|2021-11-02 07:34:00|2361.7|2361.4|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|2
1635838450000|2021-11-02 07:34:10|2361.8|2361.5|2361.8|2361.5|2362|2361.7|2361.8|2361.5|2
1635838460000|2021-11-02 07:34:20|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635838470000|2021-11-02 07:34:30|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635838480000|2021-11-02 07:34:40|2361.8|2361.5|2362|2361.7|2362|2361.7|2361.8|2361.5|0
1635838490000|2021-11-02 07:34:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635838500000|2021-11-02 07:35:00|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|9
1635838510000|2021-11-02 07:35:10|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|2
1635838520000|2021-11-02 07:35:20|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|1
1635838530000|2021-11-02 07:35:30|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|2
1635838540000|2021-11-02 07:35:40|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635838550000|2021-11-02 07:35:50|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|2
1635838560000|2021-11-02 07:36:00|2362.4|2362.1|2362.1|2361.8|2362.4|2362.1|2362.1|2361.8|2
1635838570000|2021-11-02 07:36:10|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|2
1635838580000|2021-11-02 07:36:20|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|2
1635838590000|2021-11-02 07:36:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|0
1635838600000|2021-11-02 07:36:40|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635838610000|2021-11-02 07:36:50|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|2
1635838620000|2021-11-02 07:37:00|2362.6|2362.3|2362.2|2361.9|2362.6|2362.3|2362.2|2361.9|1
1635838630000|2021-11-02 07:37:10|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|6
1635838640000|2021-11-02 07:37:20|2362.3|2362|2362|2361.7|2362.3|2362|2362|2361.7|0
1635838650000|2021-11-02 07:37:30|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|4
1635838660000|2021-11-02 07:37:40|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|1
1635838670000|2021-11-02 07:37:50|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635838680000|2021-11-02 07:38:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635838690000|2021-11-02 07:38:10|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635838700000|2021-11-02 07:38:20|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635838710000|2021-11-02 07:38:30|2361.9|2361.6|2362.2|2361.9|2362.2|2361.9|2361.9|2361.6|2
1635838720000|2021-11-02 07:38:40|2362.1|2361.8|2361.8|2361.5|2362.2|2361.9|2361.8|2361.5|1
1635838730000|2021-11-02 07:38:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635838740000|2021-11-02 07:39:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635838750000|2021-11-02 07:39:10|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1635838760000|2021-11-02 07:39:20|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635838770000|2021-11-02 07:39:30|2362|2361.7|2362.2|2361.9|2362.2|2361.9|2362|2361.7|0
1635838780000|2021-11-02 07:39:40|2362.1|2361.8|2362.4|2362.1|2362.4|2362.1|2362.1|2361.8|1
1635838790000|2021-11-02 07:39:50|2362.3|2362|2362.5|2362.2|2362.6|2362.3|2362.3|2362|0
1635838800000|2021-11-02 07:40:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|0
1635838810000|2021-11-02 07:40:10|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635838820000|2021-11-02 07:40:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.1|2361.8|1
1635838830000|2021-11-02 07:40:30|2362.3|2362|2362|2361.7|2362.3|2362|2362|2361.7|3
1635838840000|2021-11-02 07:40:40|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635838850000|2021-11-02 07:40:50|2361.9|2361.6|2361.7|2361.4|2362|2361.7|2361.6|2361.3|1
1635838860000|2021-11-02 07:41:00|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|1
1635838870000|2021-11-02 07:41:10|2361.5|2361.2|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|3
1635838880000|2021-11-02 07:41:20|2361.3|2361|2361.6|2361.3|2361.6|2361.3|2361.3|2361|3
1635838890000|2021-11-02 07:41:30|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635838900000|2021-11-02 07:41:40|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|0
1635838910000|2021-11-02 07:41:50|2361.4|2361.1|2361.5|2361.2|2361.7|2361.4|2361.4|2361.1|7
1635838920000|2021-11-02 07:42:00|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|1
1635838930000|2021-11-02 07:42:10|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635838940000|2021-11-02 07:42:20|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635838950000|2021-11-02 07:42:30|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|1
1635838960000|2021-11-02 07:42:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|5
1635838970000|2021-11-02 07:42:50|2361.8|2361.5|2361.6|2361.3|2361.9|2361.6|2361.6|2361.3|2
1635838980000|2021-11-02 07:43:00|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635838990000|2021-11-02 07:43:10|2361.8|2361.5|2361.4|2361.1|2361.8|2361.5|2361.4|2361.1|0
1635839000000|2021-11-02 07:43:20|2361.3|2361|2361.6|2361.3|2361.6|2361.3|2361.3|2361|5
1635839010000|2021-11-02 07:43:30|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635839020000|2021-11-02 07:43:40|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|8
1635839030000|2021-11-02 07:43:50|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|1
1635839040000|2021-11-02 07:44:00|2361.6|2361.3|2361.8|2361.5|2361.9|2361.6|2361.6|2361.3|1
1635839050000|2021-11-02 07:44:10|2361.7|2361.4|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|1
1635839060000|2021-11-02 07:44:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1635839070000|2021-11-02 07:44:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635839080000|2021-11-02 07:44:40|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635839090000|2021-11-02 07:44:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|0
1635839100000|2021-11-02 07:45:00|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.3|2361|1
1635839110000|2021-11-02 07:45:10|2361.5|2361.2|2361.5|2361.2|2361.7|2361.4|2361.5|2361.2|1
1635839120000|2021-11-02 07:45:20|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635839130000|2021-11-02 07:45:30|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|0
1635839140000|2021-11-02 07:45:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|4
1635839150000|2021-11-02 07:45:50|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|2
1635839160000|2021-11-02 07:46:00|2361.8|2361.5|2362|2361.7|2362|2361.7|2361.8|2361.5|7
1635839170000|2021-11-02 07:46:10|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|1
1635839180000|2021-11-02 07:46:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2
1635839190000|2021-11-02 07:46:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|1
1635839200000|2021-11-02 07:46:40|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635839210000|2021-11-02 07:46:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635839220000|2021-11-02 07:47:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.1|2361.8|0
1635839230000|2021-11-02 07:47:10|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|1
1635839240000|2021-11-02 07:47:20|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|2
1635839250000|2021-11-02 07:47:30|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635839260000|2021-11-02 07:47:40|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635839270000|2021-11-02 07:47:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635839280000|2021-11-02 07:48:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.1|2361.8|0
1635839290000|2021-11-02 07:48:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635839320000|2021-11-02 07:48:40|2362.2|2361.9|2362.1|2361.8|2362.3|2362|2362.1|2361.8|1
1635839330000|2021-11-02 07:48:50|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|1
1635839340000|2021-11-02 07:49:00|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|3
1635839350000|2021-11-02 07:49:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|1
1635839360000|2021-11-02 07:49:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|2
1635839370000|2021-11-02 07:49:30|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|20
1635839380000|2021-11-02 07:49:40|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|2
1635839390000|2021-11-02 07:49:50|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635839400000|2021-11-02 07:50:00|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635839410000|2021-11-02 07:50:10|2362|2361.7|2362|2361.7|2362.2|2361.9|2361.9|2361.6|0
1635839420000|2021-11-02 07:50:20|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635839430000|2021-11-02 07:50:30|2361.9|2361.6|2362|2361.7|2362.1|2361.8|2361.9|2361.6|1
1635839440000|2021-11-02 07:50:40|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635839450000|2021-11-02 07:50:50|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|9
1635839460000|2021-11-02 07:51:00|2362.5|2362.2|2362.3|2362|2362.6|2362.3|2362.3|2362|10
1635839470000|2021-11-02 07:51:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635839490000|2021-11-02 07:51:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635839500000|2021-11-02 07:51:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635839520000|2021-11-02 07:52:00|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635839530000|2021-11-02 07:52:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635839540000|2021-11-02 07:52:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|2
1635839550000|2021-11-02 07:52:30|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|7
1635839560000|2021-11-02 07:52:40|2362.9|2362.6|2363|2362.7|2363.1|2362.8|2362.9|2362.6|6
1635839570000|2021-11-02 07:52:50|2362.9|2362.6|2363|2362.7|2363.1|2362.8|2362.9|2362.6|2
1635839580000|2021-11-02 07:53:00|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|13
1635839590000|2021-11-02 07:53:10|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|3
1635839600000|2021-11-02 07:53:20|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635839610000|2021-11-02 07:53:30|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635839620000|2021-11-02 07:53:40|2363.2|2362.9|2363.4|2363.1|2363.5|2363.2|2363.2|2362.9|2
1635839630000|2021-11-02 07:53:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635839640000|2021-11-02 07:54:00|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.3|2363|9
1635839650000|2021-11-02 07:54:10|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635839660000|2021-11-02 07:54:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|1
1635839670000|2021-11-02 07:54:30|2363.7|2363.4|2364.3|2364|2364.3|2364|2363.6|2363.3|34
1635839680000|2021-11-02 07:54:40|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364|2363.7|4
1635839690000|2021-11-02 07:54:50|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.1|2363.8|1
1635839700000|2021-11-02 07:55:00|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|4
1635839710000|2021-11-02 07:55:10|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|4
1635839720000|2021-11-02 07:55:20|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.3|2364|15
1635839730000|2021-11-02 07:55:30|2364.2|2363.9|2364.1|2363.8|2364.3|2364|2364.1|2363.8|14
1635839740000|2021-11-02 07:55:40|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|0
1635839750000|2021-11-02 07:55:50|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|3
1635839760000|2021-11-02 07:56:00|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|3
1635839770000|2021-11-02 07:56:10|2363.7|2363.4|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|2
1635839780000|2021-11-02 07:56:20|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|6
1635839800000|2021-11-02 07:56:40|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.3|2363|22
1635839810000|2021-11-02 07:56:50|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.1|2362.8|6
1635839820000|2021-11-02 07:57:00|2363.3|2363|2363|2362.7|2363.3|2363|2363|2362.7|9
1635839830000|2021-11-02 07:57:10|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363|2362.7|10
1635839840000|2021-11-02 07:57:20|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635839850000|2021-11-02 07:57:30|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|5
1635839860000|2021-11-02 07:57:40|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|5
1635839870000|2021-11-02 07:57:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1635839880000|2021-11-02 07:58:00|2363|2362.7|2362.7|2362.4|2363|2362.7|2362.7|2362.4|6
1635839890000|2021-11-02 07:58:10|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|4
1635839900000|2021-11-02 07:58:20|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|1
1635839910000|2021-11-02 07:58:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635839920000|2021-11-02 07:58:40|2362.7|2362.4|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|2
1635839930000|2021-11-02 07:58:50|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635839940000|2021-11-02 07:59:00|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1635839950000|2021-11-02 07:59:10|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635839960000|2021-11-02 07:59:20|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|2
1635839970000|2021-11-02 07:59:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|5
1635839980000|2021-11-02 07:59:40|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.9|2362.6|1
1635839990000|2021-11-02 07:59:50|2362.8|2362.5|2362.9|2362.6|2363|2362.7|2362.7|2362.4|10
1635840000000|2021-11-02 08:00:00|2362.8|2362.5|2362.5|2362.2|2363.5|2363.2|2362.3|2362|57
1635840010000|2021-11-02 08:00:10|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2361.9|2361.6|38
1635840020000|2021-11-02 08:00:20|2362.5|2362.2|2362.1|2361.8|2362.6|2362.3|2362.1|2361.8|9
1635840030000|2021-11-02 08:00:30|2362|2361.7|2362|2361.7|2362.1|2361.8|2361.8|2361.5|11
1635840040000|2021-11-02 08:00:40|2361.9|2361.6|2362.1|2361.8|2362.6|2362.3|2361.9|2361.6|9
1635840050000|2021-11-02 08:00:50|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2361.9|2361.6|5
1635840060000|2021-11-02 08:01:00|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.2|2361.9|9
1635840070000|2021-11-02 08:01:10|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.4|2362.1|3
1635840080000|2021-11-02 08:01:20|2362.5|2362.2|2362.1|2361.8|2362.7|2362.4|2362|2361.7|5
1635840090000|2021-11-02 08:01:30|2362|2361.7|2362|2361.7|2362.2|2361.9|2362|2361.7|3
1635840100000|2021-11-02 08:01:40|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|9
1635840110000|2021-11-02 08:01:50|2362.1|2361.8|2362.4|2362.1|2362.5|2362.2|2362.1|2361.8|5
1635840120000|2021-11-02 08:02:00|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|9
1635840130000|2021-11-02 08:02:10|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.3|2362|5
1635840140000|2021-11-02 08:02:20|2362.4|2362.1|2362.5|2362.2|2362.9|2362.6|2362.3|2362|8
1635840150000|2021-11-02 08:02:30|2362.4|2362.1|2362.3|2362|2362.5|2362.2|2362.2|2361.9|2
1635840160000|2021-11-02 08:02:40|2362.2|2361.9|2362.5|2362.2|2362.5|2362.2|2362.2|2361.9|2
1635840170000|2021-11-02 08:02:50|2362.4|2362.1|2362.8|2362.5|2362.8|2362.5|2362.4|2362.1|0
1635840180000|2021-11-02 08:03:00|2362.7|2362.4|2362.7|2362.4|2363|2362.7|2362.7|2362.4|9
1635840190000|2021-11-02 08:03:10|2362.6|2362.3|2362.7|2362.4|2362.9|2362.6|2362.6|2362.3|4
1635840200000|2021-11-02 08:03:20|2362.8|2362.5|2363.3|2363|2363.4|2363.1|2362.8|2362.5|4
1635840210000|2021-11-02 08:03:30|2363.2|2362.9|2363.3|2363|2363.5|2363.2|2363.2|2362.9|10
1635840220000|2021-11-02 08:03:40|2363.2|2362.9|2363.1|2362.8|2363.4|2363.1|2363.1|2362.8|7
1635840230000|2021-11-02 08:03:50|2363|2362.7|2362.6|2362.3|2363|2362.7|2362.6|2362.3|10
1635840240000|2021-11-02 08:04:00|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.5|2362.2|4
1635840250000|2021-11-02 08:04:10|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635840260000|2021-11-02 08:04:20|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|6
1635840270000|2021-11-02 08:04:30|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635840280000|2021-11-02 08:04:40|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|5
1635840290000|2021-11-02 08:04:50|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.8|2362.5|6
1635840300000|2021-11-02 08:05:00|2362.8|2362.5|2363.2|2362.9|2363.3|2363|2362.8|2362.5|2
1635840310000|2021-11-02 08:05:10|2363.3|2363|2363.9|2363.6|2363.9|2363.6|2363.2|2362.9|13
1635840320000|2021-11-02 08:05:20|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|17
1635840330000|2021-11-02 08:05:30|2363.9|2363.6|2363.5|2363.2|2364|2363.7|2363.4|2363.1|14
1635840340000|2021-11-02 08:05:40|2363.6|2363.3|2363.4|2363.1|2363.9|2363.6|2363.4|2363.1|11
1635840350000|2021-11-02 08:05:50|2363.3|2363|2363.3|2363|2363.5|2363.2|2363.1|2362.8|13
1635840360000|2021-11-02 08:06:00|2363.2|2362.9|2363.6|2363.3|2363.6|2363.3|2363.2|2362.9|6
1635840370000|2021-11-02 08:06:10|2363.5|2363.2|2363.3|2363|2363.5|2363.2|2363.3|2363|9
1635840380000|2021-11-02 08:06:20|2363.5|2363.2|2363.7|2363.4|2363.8|2363.5|2363.5|2363.2|6
1635840390000|2021-11-02 08:06:30|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.5|2363.2|4
1635840400000|2021-11-02 08:06:40|2364.1|2363.8|2364.5|2364.2|2364.6|2364.3|2364.1|2363.8|27
1635840410000|2021-11-02 08:06:50|2364.4|2364.1|2364.8|2364.5|2364.8|2364.5|2364.4|2364.1|45
1635840420000|2021-11-02 08:07:00|2364.7|2364.4|2364.8|2364.5|2364.9|2364.6|2364.7|2364.4|18
1635840430000|2021-11-02 08:07:10|2364.7|2364.4|2364.8|2364.5|2364.9|2364.6|2364.6|2364.3|14
1635840440000|2021-11-02 08:07:20|2364.7|2364.4|2364.5|2364.2|2364.9|2364.6|2364.5|2364.2|5
1635840450000|2021-11-02 08:07:30|2364.6|2364.3|2364.2|2363.9|2364.6|2364.3|2364.1|2363.8|6
1635840460000|2021-11-02 08:07:40|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|6
1635840470000|2021-11-02 08:07:50|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|4
1635840480000|2021-11-02 08:08:00|2363.7|2363.4|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|5
1635840490000|2021-11-02 08:08:10|2363.6|2363.3|2363.3|2363|2363.6|2363.3|2363.3|2363|11
1635840500000|2021-11-02 08:08:20|2363.2|2362.9|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|0
1635840510000|2021-11-02 08:08:30|2363.3|2363|2362.7|2362.4|2363.3|2363|2362.7|2362.4|14
1635840520000|2021-11-02 08:08:40|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.8|2362.5|1
1635840530000|2021-11-02 08:08:50|2363.1|2362.8|2363.1|2362.8|2363.3|2363|2363|2362.7|0
1635840540000|2021-11-02 08:09:00|2363|2362.7|2362.9|2362.6|2363.2|2362.9|2362.9|2362.6|15
1635840550000|2021-11-02 08:09:10|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|2
1635840560000|2021-11-02 08:09:20|2362.6|2362.3|2362.7|2362.4|2362.9|2362.6|2362.5|2362.2|2
1635840570000|2021-11-02 08:09:30|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.4|2362.1|12
1635840580000|2021-11-02 08:09:40|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|5
1635840590000|2021-11-02 08:09:50|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|5
1635840600000|2021-11-02 08:10:00|2362.3|2362|2362.6|2362.3|2362.7|2362.4|2362.3|2362|9
1635840610000|2021-11-02 08:10:10|2362.8|2362.5|2362.7|2362.4|2363|2362.7|2362.7|2362.4|2
1635840620000|2021-11-02 08:10:20|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|0
1635840630000|2021-11-02 08:10:30|2362.9|2362.6|2363.2|2362.9|2363.2|2362.9|2362.8|2362.5|10
1635840640000|2021-11-02 08:10:40|2363.1|2362.8|2363.1|2362.8|2363.3|2363|2363|2362.7|5
1635840650000|2021-11-02 08:10:50|2363|2362.7|2363|2362.7|2363.1|2362.8|2362.9|2362.6|2
1635840660000|2021-11-02 08:11:00|2363.1|2362.8|2362.9|2362.6|2363.2|2362.9|2362.9|2362.6|6
1635840670000|2021-11-02 08:11:10|2362.8|2362.5|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|5
1635840680000|2021-11-02 08:11:20|2362.7|2362.4|2362.6|2362.3|2362.8|2362.5|2362.5|2362.2|2
1635840690000|2021-11-02 08:11:30|2362.7|2362.4|2362.3|2362|2362.7|2362.4|2362.3|2362|5
1635840700000|2021-11-02 08:11:40|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.3|2362|3
1635840710000|2021-11-02 08:11:50|2362.3|2362|2362.5|2362.2|2362.6|2362.3|2362.3|2362|7
1635840720000|2021-11-02 08:12:00|2362.4|2362.1|2363.1|2362.8|2363.1|2362.8|2362.4|2362.1|22
1635840730000|2021-11-02 08:12:10|2363|2362.7|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|3
1635840740000|2021-11-02 08:12:20|2363.1|2362.8|2362.7|2362.4|2363.1|2362.8|2362.7|2362.4|2
1635840750000|2021-11-02 08:12:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|1
1635840760000|2021-11-02 08:12:40|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.7|2362.4|5
1635840770000|2021-11-02 08:12:50|2362.9|2362.6|2363.2|2362.9|2363.2|2362.9|2362.8|2362.5|7
1635840780000|2021-11-02 08:13:00|2363.1|2362.8|2362.9|2362.6|2363.4|2363.1|2362.8|2362.5|0
1635840790000|2021-11-02 08:13:10|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.8|2362.5|3
1635840800000|2021-11-02 08:13:20|2362.9|2362.6|2363.1|2362.8|2363.2|2362.9|2362.9|2362.6|3
1635840810000|2021-11-02 08:13:30|2363.2|2362.9|2363.5|2363.2|2363.6|2363.3|2363.2|2362.9|0
1635840820000|2021-11-02 08:13:40|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|5
1635840830000|2021-11-02 08:13:50|2363.5|2363.2|2363.2|2362.9|2363.5|2363.2|2363.2|2362.9|4
1635840840000|2021-11-02 08:14:00|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2362.9|2362.6|9
1635840850000|2021-11-02 08:14:10|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2363|2362.7|2
1635840860000|2021-11-02 08:14:20|2363.3|2363|2363.2|2362.9|2363.4|2363.1|2363.1|2362.8|8
1635840870000|2021-11-02 08:14:30|2363.3|2363|2363.5|2363.2|2363.6|2363.3|2363.3|2363|4
1635840880000|2021-11-02 08:14:40|2363.4|2363.1|2363.3|2363|2363.5|2363.2|2363.2|2362.9|4
1635840890000|2021-11-02 08:14:50|2363.2|2362.9|2363.4|2363.1|2363.5|2363.2|2363.1|2362.8|4
1635840900000|2021-11-02 08:15:00|2363.5|2363.2|2363|2362.7|2363.5|2363.2|2363|2362.7|26
1635840910000|2021-11-02 08:15:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|13
1635840920000|2021-11-02 08:15:20|2363|2362.7|2363.4|2363.1|2363.4|2363.1|2362.9|2362.6|3
1635840930000|2021-11-02 08:15:30|2363.5|2363.2|2363.4|2363.1|2363.7|2363.4|2363.3|2363|5
1635840940000|2021-11-02 08:15:40|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.3|2363|2
1635840950000|2021-11-02 08:15:50|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|7
1635840960000|2021-11-02 08:16:00|2363.5|2363.2|2363.8|2363.5|2363.8|2363.5|2363.5|2363.2|4
1635840970000|2021-11-02 08:16:10|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.2|2362.9|47
1635840980000|2021-11-02 08:16:20|2363.4|2363.1|2364.1|2363.8|2364.1|2363.8|2363.4|2363.1|18
1635840990000|2021-11-02 08:16:30|2364.2|2363.9|2364.1|2363.8|2364.3|2364|2364.1|2363.8|19
1635841000000|2021-11-02 08:16:40|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|1
1635841010000|2021-11-02 08:16:50|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|4
1635841020000|2021-11-02 08:17:00|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|2
1635841030000|2021-11-02 08:17:10|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2363.9|2363.6|11
1635841040000|2021-11-02 08:17:20|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2363.8|2363.5|9
1635841050000|2021-11-02 08:17:30|2364|2363.7|2364.3|2364|2364.3|2364|2364|2363.7|10
1635841060000|2021-11-02 08:17:40|2364.4|2364.1|2364.6|2364.3|2364.7|2364.4|2364.4|2364.1|15
1635841070000|2021-11-02 08:17:50|2364.5|2364.2|2364.4|2364.1|2364.6|2364.3|2364.2|2363.9|3
1635841080000|2021-11-02 08:18:00|2364.3|2364|2364.1|2363.8|2364.4|2364.1|2364.1|2363.8|5
1635841090000|2021-11-02 08:18:10|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364|2363.7|1
1635841100000|2021-11-02 08:18:20|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|1
1635841110000|2021-11-02 08:18:30|2364|2363.7|2363.7|2363.4|2364.1|2363.8|2363.7|2363.4|8
1635841120000|2021-11-02 08:18:40|2363.8|2363.5|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|0
1635841130000|2021-11-02 08:18:50|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|3
1635841140000|2021-11-02 08:19:00|2363.5|2363.2|2363.4|2363.1|2363.7|2363.4|2363.4|2363.1|4
1635841150000|2021-11-02 08:19:10|2363.5|2363.2|2363.6|2363.3|2363.7|2363.4|2363.4|2363.1|13
1635841160000|2021-11-02 08:19:20|2363.8|2363.5|2363.6|2363.3|2363.9|2363.6|2363.6|2363.3|1
1635841170000|2021-11-02 08:19:30|2363.7|2363.4|2363.9|2363.6|2364|2363.7|2363.6|2363.3|2
1635841180000|2021-11-02 08:19:40|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|2
1635841190000|2021-11-02 08:19:50|2363.9|2363.6|2363.8|2363.5|2364|2363.7|2363.7|2363.4|1
1635841200000|2021-11-02 08:20:00|2363.7|2363.4|2363.9|2363.6|2364|2363.7|2363.7|2363.4|0
1635841210000|2021-11-02 08:20:10|2363.8|2363.5|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|0
1635841220000|2021-11-02 08:20:20|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|3
1635841230000|2021-11-02 08:20:30|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|2
1635841240000|2021-11-02 08:20:40|2363.6|2363.3|2363.4|2363.1|2363.6|2363.3|2363.3|2363|7
1635841250000|2021-11-02 08:20:50|2363.3|2363|2363.6|2363.3|2363.6|2363.3|2363.3|2363|3
1635841260000|2021-11-02 08:21:00|2363.5|2363.2|2363.7|2363.4|2363.8|2363.5|2363.4|2363.1|4
1635841270000|2021-11-02 08:21:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|0
1635841280000|2021-11-02 08:21:20|2363.4|2363.1|2363.4|2363.1|2363.6|2363.3|2363.4|2363.1|2
1635841290000|2021-11-02 08:21:30|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.3|2363|15
1635841300000|2021-11-02 08:21:40|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|4
1635841310000|2021-11-02 08:21:50|2363.6|2363.3|2363.9|2363.6|2363.9|2363.6|2363.6|2363.3|2
1635841320000|2021-11-02 08:22:00|2364|2363.7|2364.4|2364.1|2364.4|2364.1|2363.9|2363.6|10
1635841330000|2021-11-02 08:22:10|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|5
1635841340000|2021-11-02 08:22:20|2364.5|2364.2|2364.7|2364.4|2364.8|2364.5|2364.5|2364.2|5
1635841350000|2021-11-02 08:22:30|2364.5|2364.2|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|1
1635841360000|2021-11-02 08:22:40|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.4|2364.1|1
1635841370000|2021-11-02 08:22:50|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.3|2364|6
1635841380000|2021-11-02 08:23:00|2364.5|2364.2|2364.6|2364.3|2364.8|2364.5|2364.5|2364.2|3
1635841390000|2021-11-02 08:23:10|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|5
1635841400000|2021-11-02 08:23:20|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.3|2364|5
1635841410000|2021-11-02 08:23:30|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.2|2363.9|3
1635841420000|2021-11-02 08:23:40|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|5
1635841430000|2021-11-02 08:23:50|2364.6|2364.3|2364.3|2364|2364.6|2364.3|2364.3|2364|1
1635841440000|2021-11-02 08:24:00|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.2|2363.9|2
1635841450000|2021-11-02 08:24:10|2364.2|2363.9|2364|2363.7|2364.3|2364|2364|2363.7|3
1635841460000|2021-11-02 08:24:20|2364.1|2363.8|2363.8|2363.5|2364.1|2363.8|2363.7|2363.4|8
1635841470000|2021-11-02 08:24:30|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|2
1635841480000|2021-11-02 08:24:40|2364|2363.7|2363.7|2363.4|2364|2363.7|2363.7|2363.4|2
1635841490000|2021-11-02 08:24:50|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635841500000|2021-11-02 08:25:00|2363.9|2363.6|2364.2|2363.9|2364.2|2363.9|2363.8|2363.5|1
1635841510000|2021-11-02 08:25:10|2364.3|2364|2364.6|2364.3|2364.6|2364.3|2364.2|2363.9|4
1635841520000|2021-11-02 08:25:20|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.3|2364|1
1635841530000|2021-11-02 08:25:30|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|0
1635841540000|2021-11-02 08:25:40|2364.4|2364.1|2364.7|2364.4|2364.7|2364.4|2364.4|2364.1|11
1635841550000|2021-11-02 08:25:50|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.3|2364|0
1635841560000|2021-11-02 08:26:00|2364.3|2364|2364.4|2364.1|2364.5|2364.2|2364.3|2364|7
1635841570000|2021-11-02 08:26:10|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|8
1635841580000|2021-11-02 08:26:20|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|1
1635841590000|2021-11-02 08:26:30|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|7
1635841600000|2021-11-02 08:26:40|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2364|2363.7|4
1635841610000|2021-11-02 08:26:50|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|2
1635841620000|2021-11-02 08:27:00|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|0
1635841630000|2021-11-02 08:27:10|2364.4|2364.1|2364.7|2364.4|2364.8|2364.5|2364.4|2364.1|16
1635841640000|2021-11-02 08:27:20|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|0
1635841650000|2021-11-02 08:27:30|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|0
1635841660000|2021-11-02 08:27:40|2364.7|2364.4|2364.2|2363.9|2364.7|2364.4|2364.1|2363.8|1
1635841670000|2021-11-02 08:27:50|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|1
1635841680000|2021-11-02 08:28:00|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.1|2363.8|2
1635841690000|2021-11-02 08:28:10|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2363.9|2363.6|14
1635841700000|2021-11-02 08:28:20|2363.9|2363.6|2364.2|2363.9|2364.3|2364|2363.9|2363.6|1
1635841710000|2021-11-02 08:28:30|||||||||1
1635841720000|2021-11-02 08:28:40|2364.3|2364|2364.4|2364.1|2364.5|2364.2|2364.3|2364|0
1635841730000|2021-11-02 08:28:50|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.1|2363.8|2
1635841740000|2021-11-02 08:29:00|2364.1|2363.8|2364|2363.7|2364.2|2363.9|2363.7|2363.4|10
1635841750000|2021-11-02 08:29:10|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|0
1635841760000|2021-11-02 08:29:20|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.8|2363.5|1
1635841770000|2021-11-02 08:29:30|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|1
1635841780000|2021-11-02 08:29:40|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|0
1635841790000|2021-11-02 08:29:50|2363.7|2363.4|2364.1|2363.8|2364.2|2363.9|2363.7|2363.4|3
1635841800000|2021-11-02 08:30:00|2364|2363.7|2363.6|2363.3|2364.1|2363.8|2363.6|2363.3|1
1635841810000|2021-11-02 08:30:10|2363.7|2363.4|2363.9|2363.6|2364.1|2363.8|2363.7|2363.4|4
1635841820000|2021-11-02 08:30:20|2363.8|2363.5|2364.1|2363.8|2364.1|2363.8|2363.7|2363.4|1
1635841830000|2021-11-02 08:30:30|2364|2363.7|2364.2|2363.9|2364.2|2363.9|2364|2363.7|5
1635841840000|2021-11-02 08:30:40|2364.1|2363.8|2364.3|2364|2364.4|2364.1|2364.1|2363.8|0
1635841850000|2021-11-02 08:30:50|2364.2|2363.9|2364.1|2363.8|2364.3|2364|2364.1|2363.8|1
1635841860000|2021-11-02 08:31:00|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.1|2363.8|2
1635841870000|2021-11-02 08:31:10|2364.4|2364.1|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|1
1635841880000|2021-11-02 08:31:20|2364.6|2364.3|2364.8|2364.5|2364.9|2364.6|2364.6|2364.3|3
1635841890000|2021-11-02 08:31:30|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.8|2364.5|4
1635841900000|2021-11-02 08:31:40|2365.1|2364.8|2365.2|2364.9|2365.3|2365|2365.1|2364.8|14
1635841910000|2021-11-02 08:31:50|2365.1|2364.8|2364.9|2364.6|2365.1|2364.8|2364.9|2364.6|8
1635841920000|2021-11-02 08:32:00|2365|2364.7|2365|2364.7|2365.1|2364.8|2364.9|2364.6|2
1635841930000|2021-11-02 08:32:10|2365.1|2364.8|2365|2364.7|2365.3|2365|2365|2364.7|9
1635841940000|2021-11-02 08:32:20|2365.1|2364.8|2365.2|2364.9|2365.3|2365|2364.8|2364.5|4
1635841950000|2021-11-02 08:32:30|2365.3|2365|2365.2|2364.9|2365.3|2365|2365|2364.7|1
1635841960000|2021-11-02 08:32:40|2365.1|2364.8|2365.3|2365|2365.4|2365.1|2365.1|2364.8|7
1635841970000|2021-11-02 08:32:50|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.2|2364.9|1
1635841980000|2021-11-02 08:33:00|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.1|2364.8|2
1635841990000|2021-11-02 08:33:10|2365.2|2364.9|2365.2|2364.9|2365.3|2365|2365.2|2364.9|0
1635842000000|2021-11-02 08:33:20|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.2|2364.9|3
1635842010000|2021-11-02 08:33:30|2365.5|2365.2|2365.7|2365.4|2365.7|2365.4|2365.4|2365.1|23
1635842020000|2021-11-02 08:33:40|2365.6|2365.3|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|3
1635842030000|2021-11-02 08:33:50|2365.6|2365.3|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|3
1635842040000|2021-11-02 08:34:00|2365.5|2365.2|2365.1|2364.8|2365.5|2365.2|2365.1|2364.8|13
1635842050000|2021-11-02 08:34:10|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.8|2364.5|6
1635842060000|2021-11-02 08:34:20|2365|2364.7|2365.1|2364.8|2365.2|2364.9|2364.9|2364.6|43
1635842070000|2021-11-02 08:34:30|2365.2|2364.9|2365.2|2364.9|2365.4|2365.1|2365.1|2364.8|47
1635842080000|2021-11-02 08:34:40|2365.3|2365|2365.1|2364.8|2365.5|2365.2|2365.1|2364.8|21
1635842090000|2021-11-02 08:34:50|2365|2364.7|2364.9|2364.6|2365.1|2364.8|2364.8|2364.5|7
1635842100000|2021-11-02 08:35:00|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|7
1635842110000|2021-11-02 08:35:10|2364.9|2364.6|2364.6|2364.3|2364.9|2364.6|2364.5|2364.2|10
1635842120000|2021-11-02 08:35:20|2364.5|2364.2|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|3
1635842130000|2021-11-02 08:35:30|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|4
1635842140000|2021-11-02 08:35:40|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|7
1635842150000|2021-11-02 08:35:50|2364|2363.7|2364.2|2363.9|2364.2|2363.9|2364|2363.7|5
1635842160000|2021-11-02 08:36:00|2364.3|2364|2364.3|2364|2364.4|2364.1|2364.2|2363.9|11
1635842170000|2021-11-02 08:36:10|2364.4|2364.1|2364.7|2364.4|2364.9|2364.6|2364.4|2364.1|25
1635842180000|2021-11-02 08:36:20|2364.6|2364.3|2364.4|2364.1|2364.7|2364.4|2364.4|2364.1|6
1635842190000|2021-11-02 08:36:30|2364.3|2364|2364.4|2364.1|2364.5|2364.2|2364.3|2364|2
1635842200000|2021-11-02 08:36:40|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|8
1635842210000|2021-11-02 08:36:50|2364.1|2363.8|2364.2|2363.9|2364.3|2364|2364.1|2363.8|10
1635842220000|2021-11-02 08:37:00|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|9
1635842230000|2021-11-02 08:37:10|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|2
1635842240000|2021-11-02 08:37:20|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|16
1635842250000|2021-11-02 08:37:30|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|21
1635842260000|2021-11-02 08:37:40|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|13
1635842270000|2021-11-02 08:37:50|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|5
1635842280000|2021-11-02 08:38:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|11
1635842290000|2021-11-02 08:38:10|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|15
1635842300000|2021-11-02 08:38:20|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|6
1635842310000|2021-11-02 08:38:30|2363.6|2363.3|2363.3|2363|2363.6|2363.3|2363.3|2363|15
1635842320000|2021-11-02 08:38:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|3
1635842330000|2021-11-02 08:38:50|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.1|2362.8|3
1635842340000|2021-11-02 08:39:00|2363.4|2363.1|2363.3|2363|2363.6|2363.3|2363.1|2362.8|22
1635842350000|2021-11-02 08:39:10|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|10
1635842360000|2021-11-02 08:39:20|2363.3|2363|2363.1|2362.8|2363.3|2363|2363|2362.7|2
1635842370000|2021-11-02 08:39:30|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|3
1635842380000|2021-11-02 08:39:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363|2362.7|2
1635842390000|2021-11-02 08:39:50|2363|2362.7|2363|2362.7|2363.3|2363|2363|2362.7|7
1635842400000|2021-11-02 08:40:00|2362.9|2362.6|2362.9|2362.6|2363.1|2362.8|2362.8|2362.5|5
1635842410000|2021-11-02 08:40:10|2362.8|2362.5|2362.9|2362.6|2363.1|2362.8|2362.6|2362.3|78
1635842420000|2021-11-02 08:40:20|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|3
1635842430000|2021-11-02 08:40:30|2362.9|2362.6|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|4
1635842440000|2021-11-02 08:40:40|2362.5|2362.2|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|11
1635842450000|2021-11-02 08:40:50|2362.4|2362.1|2362.9|2362.6|2362.9|2362.6|2362.4|2362.1|12
1635842460000|2021-11-02 08:41:00|2362.8|2362.5|2362.9|2362.6|2363|2362.7|2362.8|2362.5|2
1635842470000|2021-11-02 08:41:10|2363|2362.7|2363.2|2362.9|2363.2|2362.9|2362.9|2362.6|1
1635842480000|2021-11-02 08:41:20|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|1
1635842490000|2021-11-02 08:41:30|2363.3|2363|2363.6|2363.3|2363.6|2363.3|2363.3|2363|0
1635842500000|2021-11-02 08:41:40|2363.5|2363.2|2363.8|2363.5|2363.8|2363.5|2363.5|2363.2|6
1635842510000|2021-11-02 08:41:50|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|4
1635842520000|2021-11-02 08:42:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635842530000|2021-11-02 08:42:10|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|0
1635842540000|2021-11-02 08:42:20|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|1
1635842550000|2021-11-02 08:42:30|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635842560000|2021-11-02 08:42:40|2363.6|2363.3|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|7
1635842570000|2021-11-02 08:42:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|2
1635842580000|2021-11-02 08:43:00|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|6
1635842590000|2021-11-02 08:43:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635842600000|2021-11-02 08:43:20|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635842610000|2021-11-02 08:43:30|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|4
1635842620000|2021-11-02 08:43:40|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635842630000|2021-11-02 08:43:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635842640000|2021-11-02 08:44:00|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.3|2363|4
1635842650000|2021-11-02 08:44:10|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|2
1635842660000|2021-11-02 08:44:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635842670000|2021-11-02 08:44:30|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635842680000|2021-11-02 08:44:40|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|5
1635842690000|2021-11-02 08:44:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635842700000|2021-11-02 08:45:00|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.5|2363.2|3
1635842710000|2021-11-02 08:45:10|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635842720000|2021-11-02 08:45:20|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|2
1635842730000|2021-11-02 08:45:30|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|1
1635842740000|2021-11-02 08:45:40|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|0
1635842750000|2021-11-02 08:45:50|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|2
1635842760000|2021-11-02 08:46:00|2363.5|2363.2|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|1
1635842770000|2021-11-02 08:46:10|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|2
1635842780000|2021-11-02 08:46:20|2363.5|2363.2|2363.2|2362.9|2363.5|2363.2|2363.2|2362.9|1
1635842790000|2021-11-02 08:46:30|2363.3|2363|2363.1|2362.8|2363.3|2363|2363.1|2362.8|0
1635842800000|2021-11-02 08:46:40|2363|2362.7|2363|2362.7|2363.2|2362.9|2362.9|2362.6|1
1635842810000|2021-11-02 08:46:50|2363.1|2362.8|2362.8|2362.5|2363.1|2362.8|2362.6|2362.3|1
1635842820000|2021-11-02 08:47:00|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|2
1635842830000|2021-11-02 08:47:10|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.8|2362.5|0
1635842840000|2021-11-02 08:47:20|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|5
1635842850000|2021-11-02 08:47:30|2362.9|2362.6|2362.5|2362.2|2362.9|2362.6|2362.4|2362.1|5
1635842860000|2021-11-02 08:47:40|2362.6|2362.3|2362.2|2361.9|2362.6|2362.3|2362.2|2361.9|0
1635842870000|2021-11-02 08:47:50|2362.1|2361.8|2361.8|2361.5|2362.1|2361.8|2361.8|2361.5|7
1635842880000|2021-11-02 08:48:00|2361.7|2361.4|2361.7|2361.4|2361.9|2361.6|2361.6|2361.3|6
1635842890000|2021-11-02 08:48:10|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|5
1635842900000|2021-11-02 08:48:20|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635842910000|2021-11-02 08:48:30|2361.7|2361.4|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|2
1635842920000|2021-11-02 08:48:40|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|4
1635842930000|2021-11-02 08:48:50|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.1|2361.8|4
1635842940000|2021-11-02 08:49:00|2362.2|2361.9|2361.7|2361.4|2362.2|2361.9|2361.7|2361.4|12
1635842950000|2021-11-02 08:49:10|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.4|2361.1|9
1635842960000|2021-11-02 08:49:20|2361.6|2361.3|2362|2361.7|2362|2361.7|2361.6|2361.3|5
1635842970000|2021-11-02 08:49:30|2361.9|2361.6|2362.3|2362|2362.3|2362|2361.9|2361.6|24
1635842980000|2021-11-02 08:49:40|2362.2|2361.9|2362.5|2362.2|2362.5|2362.2|2362.2|2361.9|0
1635842990000|2021-11-02 08:49:50|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.3|2362|6
1635843000000|2021-11-02 08:50:00|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|4
1635843010000|2021-11-02 08:50:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|3
1635843020000|2021-11-02 08:50:20|2362.3|2362|2362.3|2362|2362.4|2362.1|2362|2361.7|7
1635843030000|2021-11-02 08:50:30|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.1|2361.8|2
1635843040000|2021-11-02 08:50:40|2362.2|2361.9|2362.3|2362|2362.4|2362.1|2362.2|2361.9|1
1635843050000|2021-11-02 08:50:50|2362.4|2362.1|2362.2|2361.9|2362.5|2362.2|2362.2|2361.9|1
1635843060000|2021-11-02 08:51:00|2362.3|2362|2362.6|2362.3|2362.6|2362.3|2362.1|2361.8|1
1635843070000|2021-11-02 08:51:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|1
1635843080000|2021-11-02 08:51:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2
1635843090000|2021-11-02 08:51:30|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.9|2362.6|4
1635843110000|2021-11-02 08:51:50|2362.8|2362.5|2362.6|2362.3|2362.8|2362.5|2362.5|2362.2|3
1635843120000|2021-11-02 08:52:00|2362.7|2362.4|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|0
1635843130000|2021-11-02 08:52:10|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|1
1635843140000|2021-11-02 08:52:20|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|4
1635843150000|2021-11-02 08:52:30|2362.2|2361.9|2362.3|2362|2362.4|2362.1|2362.2|2361.9|0
1635843170000|2021-11-02 08:52:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|4
1635843180000|2021-11-02 08:53:00|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|0
1635843190000|2021-11-02 08:53:10|2362.6|2362.3|2362.4|2362.1|2362.7|2362.4|2362.4|2362.1|7
1635843200000|2021-11-02 08:53:20|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635843210000|2021-11-02 08:53:30|2362.3|2362|2362.6|2362.3|2362.6|2362.3|2362.3|2362|0
1635843220000|2021-11-02 08:53:40|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|2
1635843230000|2021-11-02 08:53:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2
1635843240000|2021-11-02 08:54:00|2362.5|2362.2|2362.3|2362|2362.6|2362.3|2362.2|2361.9|7
1635843250000|2021-11-02 08:54:10|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|4
1635843260000|2021-11-02 08:54:20|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|3
1635843270000|2021-11-02 08:54:30|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|3
1635843280000|2021-11-02 08:54:40|2362.5|2362.2|2362.4|2362.1|2362.6|2362.3|2362.2|2361.9|4
1635843290000|2021-11-02 08:54:50|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362.1|2361.8|1
1635843300000|2021-11-02 08:55:00|2362.1|2361.8|2361.8|2361.5|2362.1|2361.8|2361.8|2361.5|18
1635843310000|2021-11-02 08:55:10|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|7
1635843320000|2021-11-02 08:55:20|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|3
1635843330000|2021-11-02 08:55:30|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|7
1635843340000|2021-11-02 08:55:40|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|9
1635843350000|2021-11-02 08:55:50|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|4
1635843360000|2021-11-02 08:56:00|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|16
1635843370000|2021-11-02 08:56:10|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|6
1635843390000|2021-11-02 08:56:30|2361.7|2361.4|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|5
1635843400000|2021-11-02 08:56:40|2361.8|2361.5|2361.7|2361.4|2361.9|2361.6|2361.7|2361.4|7
1635843410000|2021-11-02 08:56:50|2361.6|2361.3|2361.4|2361.1|2361.7|2361.4|2361.3|2361|0
1635843420000|2021-11-02 08:57:00|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.1|2360.8|9
1635843430000|2021-11-02 08:57:10|2361.1|2360.8|2360.9|2360.6|2361.2|2360.9|2360.9|2360.6|16
1635843440000|2021-11-02 08:57:20|2360.8|2360.5|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|18
1635843450000|2021-11-02 08:57:30|2360.5|2360.2|2360.7|2360.4|2360.9|2360.6|2360.4|2360.1|14
1635843460000|2021-11-02 08:57:40|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|3
1635843470000|2021-11-02 08:57:50|2360.9|2360.6|2361.2|2360.9|2361.2|2360.9|2360.8|2360.5|4
1635843480000|2021-11-02 08:58:00|2361.3|2361|2360.9|2360.6|2361.3|2361|2360.9|2360.6|7
1635843490000|2021-11-02 08:58:10|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|4
1635843500000|2021-11-02 08:58:20|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|2
1635843510000|2021-11-02 08:58:30|2360.6|2360.3|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|6
1635843520000|2021-11-02 08:58:40|2360.7|2360.4|2360.4|2360.1|2360.7|2360.4|2360.2|2359.9|15
1635843530000|2021-11-02 08:58:50|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|2
1635843540000|2021-11-02 08:59:00|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|5
1635843550000|2021-11-02 08:59:10|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|10
1635843560000|2021-11-02 08:59:20|2360|2359.7|2360.4|2360.1|2360.4|2360.1|2360|2359.7|5
1635843570000|2021-11-02 08:59:30|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|4
1635843580000|2021-11-02 08:59:40|2360.4|2360.1|2359.8|2359.5|2360.4|2360.1|2359.7|2359.4|48
1635843590000|2021-11-02 08:59:50|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|7
1635843600000|2021-11-02 09:00:00|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2359.7|2359.4|24
1635843610000|2021-11-02 09:00:10|2359.9|2359.6|2360.1|2359.8|2360.3|2360|2359.9|2359.6|13
1635843620000|2021-11-02 09:00:20|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.2|2359.9|8
1635843630000|2021-11-02 09:00:30|2360.4|2360.1|2360|2359.7|2360.4|2360.1|2360|2359.7|9
1635843640000|2021-11-02 09:00:40|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|1
1635843650000|2021-11-02 09:00:50|2360.2|2359.9|2359.8|2359.5|2360.2|2359.9|2359.8|2359.5|6
1635843660000|2021-11-02 09:01:00|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.7|2359.4|6
1635843670000|2021-11-02 09:01:10|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|30
1635843680000|2021-11-02 09:01:20|2359.9|2359.6|2359.4|2359.1|2359.9|2359.6|2359.4|2359.1|12
1635843690000|2021-11-02 09:01:30|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|2
1635843700000|2021-11-02 09:01:40|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.3|2359|2
1635843710000|2021-11-02 09:01:50|2359.5|2359.2|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|22
1635843720000|2021-11-02 09:02:00|2359.3|2359|2359.1|2358.8|2359.4|2359.1|2359|2358.7|5
1635843730000|2021-11-02 09:02:10|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|8
1635843740000|2021-11-02 09:02:20|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.1|2358.8|4
1635843750000|2021-11-02 09:02:30|2359.4|2359.1|2359.2|2358.9|2359.5|2359.2|2359.1|2358.8|4
1635843760000|2021-11-02 09:02:40|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1635843770000|2021-11-02 09:02:50|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.1|2358.8|10
1635843780000|2021-11-02 09:03:00|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|4
1635843790000|2021-11-02 09:03:10|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1635843800000|2021-11-02 09:03:20|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|4
1635843810000|2021-11-02 09:03:30|2359.3|2359|2359.5|2359.2|2359.5|2359.2|2359.3|2359|3
1635843820000|2021-11-02 09:03:40|2359.4|2359.1|2359.7|2359.4|2359.7|2359.4|2359.3|2359|4
1635843830000|2021-11-02 09:03:50|2359.8|2359.5|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|18
1635843840000|2021-11-02 09:04:00|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2360|2359.7|18
1635843850000|2021-11-02 09:04:10|2360.1|2359.8|2360.3|2360|2360.3|2360|2360|2359.7|1
1635843860000|2021-11-02 09:04:20|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.3|2360|7
1635843870000|2021-11-02 09:04:30|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.2|2359.9|4
1635843880000|2021-11-02 09:04:40|2360.5|2360.2|2360.7|2360.4|2360.8|2360.5|2360.5|2360.2|17
1635843890000|2021-11-02 09:04:50|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|4
1635843900000|2021-11-02 09:05:00|2360.7|2360.4|2361|2360.7|2361|2360.7|2360.7|2360.4|2
1635843910000|2021-11-02 09:05:10|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|5
1635843920000|2021-11-02 09:05:20|2361.2|2360.9|2361.6|2361.3|2361.6|2361.3|2361.1|2360.8|11
1635843930000|2021-11-02 09:05:30|2361.7|2361.4|2361.6|2361.3|2361.9|2361.6|2361.5|2361.2|20
1635843940000|2021-11-02 09:05:40|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.4|2361.1|1
1635843950000|2021-11-02 09:05:50|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.4|2361.1|7
1635843960000|2021-11-02 09:06:00|2361.6|2361.3|2361.2|2360.9|2361.6|2361.3|2361|2360.7|4
1635843970000|2021-11-02 09:06:10|2361.1|2360.8|2361.2|2360.9|2361.3|2361|2361.1|2360.8|4
1635843980000|2021-11-02 09:06:20|2361.1|2360.8|2361|2360.7|2361.2|2360.9|2361|2360.7|1
1635843990000|2021-11-02 09:06:30|2361.1|2360.8|2361.5|2361.2|2361.5|2361.2|2361.1|2360.8|8
1635844000000|2021-11-02 09:06:40|2361.4|2361.1|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|0
1635844010000|2021-11-02 09:06:50|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|6
1635844020000|2021-11-02 09:07:00|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.5|2361.2|1
1635844030000|2021-11-02 09:07:10|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635844040000|2021-11-02 09:07:20|2361.6|2361.3|2361.9|2361.6|2362|2361.7|2361.6|2361.3|8
1635844050000|2021-11-02 09:07:30|2362|2361.7|2362.3|2362|2362.3|2362|2361.9|2361.6|11
1635844060000|2021-11-02 09:07:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|1
1635844070000|2021-11-02 09:07:50|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|6
1635844080000|2021-11-02 09:08:00|2362.1|2361.8|2362|2361.7|2362.3|2362|2362|2361.7|5
1635844090000|2021-11-02 09:08:10|2362.1|2361.8|2362.1|2361.8|2362.3|2362|2362|2361.7|3
1635844100000|2021-11-02 09:08:20|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635844110000|2021-11-02 09:08:30|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|2
1635844120000|2021-11-02 09:08:40|2362.5|2362.2|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|19
1635844130000|2021-11-02 09:08:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|1
1635844140000|2021-11-02 09:09:00|2362.9|2362.6|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|13
1635844150000|2021-11-02 09:09:10|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|1
1635844160000|2021-11-02 09:09:20|2362.9|2362.6|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|35
1635844170000|2021-11-02 09:09:30|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|10
1635844180000|2021-11-02 09:09:40|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|6
1635844190000|2021-11-02 09:09:50|2362.8|2362.5|2362.6|2362.3|2362.8|2362.5|2362.5|2362.2|10
1635844200000|2021-11-02 09:10:00|2362.7|2362.4|2362.3|2362|2362.7|2362.4|2362.3|2362|6
1635844210000|2021-11-02 09:10:10|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2361.9|2361.6|2
1635844220000|2021-11-02 09:10:20|2362.1|2361.8|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|0
1635844230000|2021-11-02 09:10:30|2362|2361.7|2362.2|2361.9|2362.4|2362.1|2362|2361.7|7
1635844240000|2021-11-02 09:10:40|2362.1|2361.8|2362.3|2362|2362.4|2362.1|2362.1|2361.8|0
1635844250000|2021-11-02 09:10:50|2362.2|2361.9|2362.5|2362.2|2362.6|2362.3|2362.2|2361.9|4
1635844260000|2021-11-02 09:11:00|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.3|2362|0
1635844270000|2021-11-02 09:11:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|3
1635844280000|2021-11-02 09:11:20|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|2
1635844290000|2021-11-02 09:11:30|2362.8|2362.5|2362.8|2362.5|2363|2362.7|2362.8|2362.5|3
1635844300000|2021-11-02 09:11:40|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.5|2362.2|2
1635844310000|2021-11-02 09:11:50|2362.6|2362.3|2362.3|2362|2362.9|2362.6|2362.3|2362|4
1635844320000|2021-11-02 09:12:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|5
1635844330000|2021-11-02 09:12:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635844340000|2021-11-02 09:12:20|2362.2|2361.9|2362.5|2362.2|2362.6|2362.3|2362.2|2361.9|4
1635844350000|2021-11-02 09:12:30|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|3
1635844360000|2021-11-02 09:12:40|2362.3|2362|2362.1|2361.8|2362.3|2362|2362.1|2361.8|4
1635844370000|2021-11-02 09:12:50|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362|2361.7|0
1635844380000|2021-11-02 09:13:00|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|3
1635844390000|2021-11-02 09:13:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362|2361.7|0
1635844400000|2021-11-02 09:13:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635844410000|2021-11-02 09:13:30|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|0
1635844420000|2021-11-02 09:13:40|2362.2|2361.9|2362.5|2362.2|2362.5|2362.2|2362.2|2361.9|0
1635844430000|2021-11-02 09:13:50|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|2
1635844440000|2021-11-02 09:14:00|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|1
1635844450000|2021-11-02 09:14:10|2362.4|2362.1|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|11
1635844460000|2021-11-02 09:14:20|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|0
1635844470000|2021-11-02 09:14:30|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635844480000|2021-11-02 09:14:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|2
1635844490000|2021-11-02 09:14:50|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|0
1635844500000|2021-11-02 09:15:00|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|1
1635844510000|2021-11-02 09:15:10|2362.2|2361.9|2362|2361.7|2362.3|2362|2362|2361.7|4
1635844520000|2021-11-02 09:15:20|2361.9|2361.6|2361.5|2361.2|2361.9|2361.6|2361.5|2361.2|4
1635844530000|2021-11-02 09:15:30|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.3|2361|5
1635844540000|2021-11-02 09:15:40|2361.6|2361.3|2361.7|2361.4|2361.8|2361.5|2361.5|2361.2|3
1635844550000|2021-11-02 09:15:50|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.5|2361.2|3
1635844560000|2021-11-02 09:16:00|2361.6|2361.3|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|1
1635844570000|2021-11-02 09:16:10|2361.8|2361.5|2362.1|2361.8|2362.1|2361.8|2361.7|2361.4|1
1635844580000|2021-11-02 09:16:20|2362.2|2361.9|2362.1|2361.8|2362.4|2362.1|2362.1|2361.8|2
1635844590000|2021-11-02 09:16:30|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635844600000|2021-11-02 09:16:40|2362.1|2361.8|2362.6|2362.3|2362.6|2362.3|2362.1|2361.8|20
1635844610000|2021-11-02 09:16:50|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|4
1635844620000|2021-11-02 09:17:00|2362.9|2362.6|2363|2362.7|2363.2|2362.9|2362.8|2362.5|9
1635844630000|2021-11-02 09:17:10|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635844640000|2021-11-02 09:17:20|2362.8|2362.5|2363.1|2362.8|2363.1|2362.8|2362.6|2362.3|21
1635844650000|2021-11-02 09:17:30|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|2
1635844660000|2021-11-02 09:17:40|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|0
1635844670000|2021-11-02 09:17:50|2363|2362.7|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|2
1635844680000|2021-11-02 09:18:00|2363|2362.7|2363.2|2362.9|2363.2|2362.9|2362.9|2362.6|3
1635844690000|2021-11-02 09:18:10|2363.1|2362.8|2363.3|2363|2363.4|2363.1|2363.1|2362.8|20
1635844700000|2021-11-02 09:18:20|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|3
1635844710000|2021-11-02 09:18:30|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635844720000|2021-11-02 09:18:40|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|10
1635844730000|2021-11-02 09:18:50|2363.7|2363.4|2363.6|2363.3|2363.9|2363.6|2363.6|2363.3|6
1635844740000|2021-11-02 09:19:00|2363.7|2363.4|2363.3|2363|2363.7|2363.4|2363.3|2363|7
1635844750000|2021-11-02 09:19:10|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363|2362.7|1
1635844760000|2021-11-02 09:19:20|2363.2|2362.9|2362.9|2362.6|2363.2|2362.9|2362.9|2362.6|10
1635844770000|2021-11-02 09:19:30|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.7|2362.4|2
1635844780000|2021-11-02 09:19:40|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635844790000|2021-11-02 09:19:50|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.6|2362.3|2
1635844800000|2021-11-02 09:20:00|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|3
1635844810000|2021-11-02 09:20:10|2363|2362.7|2362.7|2362.4|2363|2362.7|2362.6|2362.3|4
1635844820000|2021-11-02 09:20:20|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|1
1635844830000|2021-11-02 09:20:30|2363|2362.7|2363.2|2362.9|2363.2|2362.9|2363|2362.7|5
1635844840000|2021-11-02 09:20:40|2363.1|2362.8|2363.6|2363.3|2363.6|2363.3|2363.1|2362.8|11
1635844850000|2021-11-02 09:20:50|2363.8|2363.5|2364.2|2363.9|2364.3|2364|2363.8|2363.5|33
1635844860000|2021-11-02 09:21:00|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2363.9|2363.6|10
1635844870000|2021-11-02 09:21:10|2364.1|2363.8|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|2
1635844880000|2021-11-02 09:21:20|2363.8|2363.5|2364|2363.7|2364.2|2363.9|2363.8|2363.5|6
1635844890000|2021-11-02 09:21:30|2364.1|2363.8|2363.9|2363.6|2364.2|2363.9|2363.9|2363.6|1
1635844900000|2021-11-02 09:21:40|2364|2363.7|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|3
1635844910000|2021-11-02 09:21:50|2364|2363.7|2363.7|2363.4|2364|2363.7|2363.7|2363.4|0
1635844920000|2021-11-02 09:22:00|2363.6|2363.3|2363.4|2363.1|2363.6|2363.3|2363.4|2363.1|3
1635844930000|2021-11-02 09:22:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.1|2362.8|8
1635844940000|2021-11-02 09:22:20|2363.4|2363.1|2363.6|2363.3|2363.6|2363.3|2363.4|2363.1|4
1635844950000|2021-11-02 09:22:30|2363.5|2363.2|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|0
1635844960000|2021-11-02 09:22:40|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635844970000|2021-11-02 09:22:50|2363.7|2363.4|2363.8|2363.5|2363.9|2363.6|2363.6|2363.3|0
1635844980000|2021-11-02 09:23:00|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|1
1635844990000|2021-11-02 09:23:10|2363.8|2363.5|2364.1|2363.8|2364.1|2363.8|2363.8|2363.5|2
1635845000000|2021-11-02 09:23:20|2364|2363.7|2364|2363.7|2364.1|2363.8|2363.9|2363.6|4
1635845010000|2021-11-02 09:23:30|2363.9|2363.6|2363.5|2363.2|2364|2363.7|2363.5|2363.2|16
1635845020000|2021-11-02 09:23:40|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|14
1635845030000|2021-11-02 09:23:50|2364|2363.7|2363.7|2363.4|2364|2363.7|2363.7|2363.4|4
1635845040000|2021-11-02 09:24:00|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.5|2363.2|6
1635845050000|2021-11-02 09:24:10|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|1
1635845060000|2021-11-02 09:24:20|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|7
1635845070000|2021-11-02 09:24:30|2364.1|2363.8|2363.8|2363.5|2364.1|2363.8|2363.8|2363.5|3
1635845080000|2021-11-02 09:24:40|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|2
1635845090000|2021-11-02 09:24:50|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|9
1635845100000|2021-11-02 09:25:00|2363.6|2363.3|2363.2|2362.9|2363.6|2363.3|2363.2|2362.9|20
1635845110000|2021-11-02 09:25:10|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|8
1635845120000|2021-11-02 09:25:20|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.2|2362.9|4
1635845130000|2021-11-02 09:25:30|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2363|2362.7|9
1635845140000|2021-11-02 09:25:40|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|15
1635845150000|2021-11-02 09:25:50|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.7|2362.4|8
1635845160000|2021-11-02 09:26:00|2362.7|2362.4|2363.1|2362.8|2363.1|2362.8|2362.7|2362.4|1
1635845170000|2021-11-02 09:26:10|2363|2362.7|2363.2|2362.9|2363.3|2363|2363|2362.7|1
1635845180000|2021-11-02 09:26:20|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.1|2362.8|2
1635845190000|2021-11-02 09:26:30|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363|2362.7|0
1635845200000|2021-11-02 09:26:40|2363.2|2362.9|2362.8|2362.5|2363.2|2362.9|2362.8|2362.5|1
1635845210000|2021-11-02 09:26:50|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.7|2362.4|0
1635845220000|2021-11-02 09:27:00|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.7|2362.4|0
1635845230000|2021-11-02 09:27:10|2362.8|2362.5|2363|2362.7|2363.1|2362.8|2362.8|2362.5|8
1635845240000|2021-11-02 09:27:20|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2362.9|2362.6|0
1635845250000|2021-11-02 09:27:30|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|2
1635845260000|2021-11-02 09:27:40|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|4
1635845270000|2021-11-02 09:27:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|11
1635845280000|2021-11-02 09:28:00|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.3|2362|2
1635845290000|2021-11-02 09:28:10|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.3|2362|6
1635845300000|2021-11-02 09:28:20|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|3
1635845310000|2021-11-02 09:28:30|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|2
1635845320000|2021-11-02 09:28:40|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635845330000|2021-11-02 09:28:50|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|2
1635845340000|2021-11-02 09:29:00|2362.7|2362.4|2362.4|2362.1|2362.7|2362.4|2362.3|2362|20
1635845350000|2021-11-02 09:29:10|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|4
1635845360000|2021-11-02 09:29:20|2362.2|2361.9|2362.4|2362.1|2362.5|2362.2|2362.2|2361.9|15
1635845370000|2021-11-02 09:29:30|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|4
1635845380000|2021-11-02 09:29:40|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|9
1635845390000|2021-11-02 09:29:50|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|2
1635845400000|2021-11-02 09:30:00|2362.9|2362.6|2363.1|2362.8|2363.2|2362.9|2362.9|2362.6|9
1635845410000|2021-11-02 09:30:10|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363|2362.7|2
1635845420000|2021-11-02 09:30:20|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635845430000|2021-11-02 09:30:30|2363|2362.7|2362.9|2362.6|2363.3|2363|2362.9|2362.6|4
1635845440000|2021-11-02 09:30:40|2363|2362.7|2362.8|2362.5|2363.1|2362.8|2362.8|2362.5|5
1635845450000|2021-11-02 09:30:50|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|3
1635845460000|2021-11-02 09:31:00|2362.8|2362.5|2362.4|2362.1|2362.8|2362.5|2362.4|2362.1|7
1635845470000|2021-11-02 09:31:10|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635845480000|2021-11-02 09:31:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|5
1635845490000|2021-11-02 09:31:30|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|7
1635845500000|2021-11-02 09:31:40|2362.7|2362.4|2362.8|2362.5|2362.9|2362.6|2362.6|2362.3|0
1635845510000|2021-11-02 09:31:50|2362.7|2362.4|2362.8|2362.5|2363|2362.7|2362.7|2362.4|1
1635845520000|2021-11-02 09:32:00|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|0
1635845530000|2021-11-02 09:32:10|2362.8|2362.5|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|1
1635845540000|2021-11-02 09:32:20|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|2
1635845550000|2021-11-02 09:32:30|2362.7|2362.4|2362.6|2362.3|2362.8|2362.5|2362.5|2362.2|0
1635845560000|2021-11-02 09:32:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|13
1635845570000|2021-11-02 09:32:50|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.3|2362|37
1635845580000|2021-11-02 09:33:00|2362.7|2362.4|2362.2|2361.9|2362.7|2362.4|2362|2361.7|46
1635845590000|2021-11-02 09:33:10|2362.1|2361.8|2361.9|2361.6|2362.2|2361.9|2361.9|2361.6|4
1635845600000|2021-11-02 09:33:20|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635845610000|2021-11-02 09:33:30|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|1
1635845620000|2021-11-02 09:33:40|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362.2|2361.9|0
1635845630000|2021-11-02 09:33:50|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362.2|2361.9|2
1635845640000|2021-11-02 09:34:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635845650000|2021-11-02 09:34:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.8|2361.5|0
1635845660000|2021-11-02 09:34:20|2361.8|2361.5|2361.4|2361.1|2361.9|2361.6|2361.4|2361.1|26
1635845670000|2021-11-02 09:34:30|2361.5|2361.2|2361.7|2361.4|2361.7|2361.4|2361.3|2361|4
1635845680000|2021-11-02 09:34:40|2361.4|2361.1|2361.1|2360.8|2361.4|2361.1|2361.1|2360.8|13
1635845690000|2021-11-02 09:34:50|2361.2|2360.9|2360.7|2360.4|2361.2|2360.9|2360.7|2360.4|38
1635845700000|2021-11-02 09:35:00|2360.6|2360.3|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|12
1635845710000|2021-11-02 09:35:10|2360.6|2360.3|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|4
1635845720000|2021-11-02 09:35:20|2360.7|2360.4|2361|2360.7|2361|2360.7|2360.7|2360.4|5
1635845730000|2021-11-02 09:35:30|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361|2360.7|8
1635845740000|2021-11-02 09:35:40|2361.2|2360.9|2361.4|2361.1|2361.4|2361.1|2361.1|2360.8|2
1635845750000|2021-11-02 09:35:50|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.1|2360.8|1
1635845760000|2021-11-02 09:36:00|2361.2|2360.9|2360.5|2360.2|2361.2|2360.9|2360.5|2360.2|7
1635845770000|2021-11-02 09:36:10|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|2
1635845780000|2021-11-02 09:36:20|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.1|2359.8|3
1635845790000|2021-11-02 09:36:30|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|2
1635845800000|2021-11-02 09:36:40|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.3|2360|3
1635845810000|2021-11-02 09:36:50|2360.3|2360|2360.6|2360.3|2360.7|2360.4|2360.2|2359.9|1
1635845820000|2021-11-02 09:37:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|0
1635845830000|2021-11-02 09:37:10|2360.9|2360.6|2361.1|2360.8|2361.1|2360.8|2360.8|2360.5|2
1635845840000|2021-11-02 09:37:20|2361|2360.7|2360.7|2360.4|2361|2360.7|2360.7|2360.4|11
1635845850000|2021-11-02 09:37:30|2360.6|2360.3|2360.3|2360|2360.6|2360.3|2360.3|2360|40
1635845860000|2021-11-02 09:37:40|2360.2|2359.9|2359.8|2359.5|2360.2|2359.9|2359.8|2359.5|26
1635845870000|2021-11-02 09:37:50|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.4|2359.1|27
1635845880000|2021-11-02 09:38:00|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|7
1635845890000|2021-11-02 09:38:10|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|17
1635845900000|2021-11-02 09:38:20|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|4
1635845910000|2021-11-02 09:38:30|2359.4|2359.1|2359.7|2359.4|2359.8|2359.5|2359.3|2359|12
1635845920000|2021-11-02 09:38:40|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|6
1635845930000|2021-11-02 09:38:50|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|3
1635845940000|2021-11-02 09:39:00|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|1
1635845950000|2021-11-02 09:39:10|2359.6|2359.3|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|2
1635845960000|2021-11-02 09:39:20|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.2|2358.9|4
1635845970000|2021-11-02 09:39:30|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.1|2358.8|13
1635845980000|2021-11-02 09:39:40|2359.1|2358.8|2359.2|2358.9|2359.3|2359|2359.1|2358.8|7
1635845990000|2021-11-02 09:39:50|2359.3|2359|2359.4|2359.1|2359.5|2359.2|2359.2|2358.9|6
1635846000000|2021-11-02 09:40:00|2359.5|2359.2|2359.3|2359|2359.7|2359.4|2359.3|2359|10
1635846010000|2021-11-02 09:40:10|2359.2|2358.9|2359.1|2358.8|2359.3|2359|2359|2358.7|17
1635846020000|2021-11-02 09:40:20|2359.2|2358.9|2359.2|2358.9|2359.4|2359.1|2359|2358.7|15
1635846030000|2021-11-02 09:40:30|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|2
1635846040000|2021-11-02 09:40:40|2359.4|2359.1|2359.4|2359.1|2359.6|2359.3|2359.3|2359|2
1635846050000|2021-11-02 09:40:50|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|3
1635846060000|2021-11-02 09:41:00|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1635846070000|2021-11-02 09:41:10|2359.3|2359|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|4
1635846080000|2021-11-02 09:41:20|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.1|2358.8|0
1635846090000|2021-11-02 09:41:30|2359.1|2358.8|2359.4|2359.1|2359.5|2359.2|2359|2358.7|11
1635846100000|2021-11-02 09:41:40|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.2|2358.9|4
1635846110000|2021-11-02 09:41:50|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|1
1635846120000|2021-11-02 09:42:00|2359.3|2359|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|0
1635846130000|2021-11-02 09:42:10|2359.3|2359|2359|2358.7|2359.3|2359|2358.9|2358.6|0
1635846140000|2021-11-02 09:42:20|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|2
1635846150000|2021-11-02 09:42:30|2359|2358.7|2359.1|2358.8|2359.3|2359|2359|2358.7|2
1635846160000|2021-11-02 09:42:40|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.1|2358.8|0
1635846170000|2021-11-02 09:42:50|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.3|2359|1
1635846180000|2021-11-02 09:43:00|2359.4|2359.1|2359.7|2359.4|2359.7|2359.4|2359.4|2359.1|6
1635846190000|2021-11-02 09:43:10|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|3
1635846200000|2021-11-02 09:43:20|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635846210000|2021-11-02 09:43:30|2359.7|2359.4|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|2
1635846220000|2021-11-02 09:43:40|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|5
1635846230000|2021-11-02 09:43:50|2359.6|2359.3|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|1
1635846240000|2021-11-02 09:44:00|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|11
1635846250000|2021-11-02 09:44:10|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635846260000|2021-11-02 09:44:20|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.8|2359.5|2
1635846270000|2021-11-02 09:44:30|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|0
1635846280000|2021-11-02 09:44:40|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|4
1635846290000|2021-11-02 09:44:50|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|9
1635846300000|2021-11-02 09:45:00|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635846310000|2021-11-02 09:45:10|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635846320000|2021-11-02 09:45:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360|2359.7|1
1635846330000|2021-11-02 09:45:30|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635846340000|2021-11-02 09:45:40|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|4
1635846350000|2021-11-02 09:45:50|2360.1|2359.8|2360|2359.7|2360.2|2359.9|2360|2359.7|8
1635846360000|2021-11-02 09:46:00|2360.1|2359.8|2359.7|2359.4|2360.1|2359.8|2359.7|2359.4|11
1635846370000|2021-11-02 09:46:10|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|2
1635846380000|2021-11-02 09:46:20|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|6
1635846390000|2021-11-02 09:46:30|2359.6|2359.3|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|9
1635846400000|2021-11-02 09:46:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|5
1635846410000|2021-11-02 09:46:50|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|4
1635846420000|2021-11-02 09:47:00|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635846430000|2021-11-02 09:47:10|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|9
1635846440000|2021-11-02 09:47:20|2360.4|2360.1|2360.5|2360.2|2360.6|2360.3|2360.3|2360|2
1635846450000|2021-11-02 09:47:30|2360.6|2360.3|2360.7|2360.4|2360.8|2360.5|2360.5|2360.2|4
1635846460000|2021-11-02 09:47:40|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|6
1635846470000|2021-11-02 09:47:50|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|7
1635846480000|2021-11-02 09:48:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.5|2360.2|7
1635846490000|2021-11-02 09:48:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635846500000|2021-11-02 09:48:20|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|0
1635846520000|2021-11-02 09:48:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|1
1635846530000|2021-11-02 09:48:50|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|4
1635846540000|2021-11-02 09:49:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|0
1635846550000|2021-11-02 09:49:10|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.3|2360|0
1635846560000|2021-11-02 09:49:20|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|2
1635846570000|2021-11-02 09:49:30|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.2|2359.9|5
1635846580000|2021-11-02 09:49:40|2360.3|2360|2360.4|2360.1|2360.5|2360.2|2360.3|2360|3
1635846590000|2021-11-02 09:49:50|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|1
1635846600000|2021-11-02 09:50:00|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.1|2359.8|1
1635846610000|2021-11-02 09:50:10|2360.2|2359.9|2360|2359.7|2360.3|2360|2360|2359.7|1
1635846620000|2021-11-02 09:50:20|||||||||3
1635846630000|2021-11-02 09:50:30|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.8|2359.5|7
1635846640000|2021-11-02 09:50:40|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|7
1635846650000|2021-11-02 09:50:50|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|6
1635846660000|2021-11-02 09:51:00|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|7
1635846670000|2021-11-02 09:51:10|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|6
1635846690000|2021-11-02 09:51:30|2359.4|2359.1|2359.8|2359.5|2359.8|2359.5|2359.2|2358.9|4
1635846700000|2021-11-02 09:51:40|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|2
1635846710000|2021-11-02 09:51:50|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|0
1635846720000|2021-11-02 09:52:00|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|1
1635846730000|2021-11-02 09:52:10|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.8|2359.5|6
1635846740000|2021-11-02 09:52:20|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|1
1635846750000|2021-11-02 09:52:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1635846760000|2021-11-02 09:52:40|2360.3|2360|2360.1|2359.8|2360.3|2360|2360|2359.7|15
1635846770000|2021-11-02 09:52:50|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.8|2359.5|0
1635846780000|2021-11-02 09:53:00|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|5
1635846790000|2021-11-02 09:53:10|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|5
1635846800000|2021-11-02 09:53:20|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|0
1635846810000|2021-11-02 09:53:30|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.8|2359.5|1
1635846820000|2021-11-02 09:53:40|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|6
1635846830000|2021-11-02 09:53:50|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|3
1635846840000|2021-11-02 09:54:00|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|3
1635846850000|2021-11-02 09:54:10|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.5|2359.2|5
1635846860000|2021-11-02 09:54:20|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|1
1635846870000|2021-11-02 09:54:30|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|17
1635846880000|2021-11-02 09:54:40|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635846890000|2021-11-02 09:54:50|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635846900000|2021-11-02 09:55:00|2359.7|2359.4|2359.8|2359.5|2360|2359.7|2359.7|2359.4|1
1635846910000|2021-11-02 09:55:10|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|1
1635846920000|2021-11-02 09:55:20|2359.8|2359.5|2359.4|2359.1|2359.8|2359.5|2359.4|2359.1|3
1635846930000|2021-11-02 09:55:30|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|3
1635846940000|2021-11-02 09:55:40|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|13
1635846950000|2021-11-02 09:55:50|2359.6|2359.3|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|2
1635846960000|2021-11-02 09:56:00|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|1
1635846970000|2021-11-02 09:56:10|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|5
1635846980000|2021-11-02 09:56:20|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|2
1635846990000|2021-11-02 09:56:30|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|2
1635847000000|2021-11-02 09:56:40|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|2
1635847010000|2021-11-02 09:56:50|2360|2359.7|2360.2|2359.9|2360.3|2360|2360|2359.7|6
1635847020000|2021-11-02 09:57:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360|2359.7|2
1635847030000|2021-11-02 09:57:10|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.1|2359.8|0
1635847040000|2021-11-02 09:57:20|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.2|2359.9|1
1635847050000|2021-11-02 09:57:30|2360.2|2359.9|2360.7|2360.4|2360.7|2360.4|2360.2|2359.9|1
1635847060000|2021-11-02 09:57:40|2360.6|2360.3|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|4
1635847070000|2021-11-02 09:57:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|4
1635847080000|2021-11-02 09:58:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|4
1635847090000|2021-11-02 09:58:10|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|4
1635847100000|2021-11-02 09:58:20|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|1
1635847110000|2021-11-02 09:58:30|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.7|2360.4|6
1635847120000|2021-11-02 09:58:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|0
1635847130000|2021-11-02 09:58:50|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|1
1635847140000|2021-11-02 09:59:00|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|1
1635847150000|2021-11-02 09:59:10|2361.2|2360.9|2361.4|2361.1|2361.4|2361.1|2361.1|2360.8|2
1635847160000|2021-11-02 09:59:20|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.3|2361|3
1635847170000|2021-11-02 09:59:30|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.3|2361|8
1635847180000|2021-11-02 09:59:40|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|2
1635847190000|2021-11-02 09:59:50|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1635847200000|2021-11-02 10:00:00|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|4
1635847210000|2021-11-02 10:00:10|2361|2360.7|2361|2360.7|2361.1|2360.8|2361|2360.7|0
1635847220000|2021-11-02 10:00:20|2360.9|2360.6|2361.3|2361|2361.3|2361|2360.9|2360.6|9
1635847230000|2021-11-02 10:00:30|2361.5|2361.2|2361.1|2360.8|2361.5|2361.2|2361.1|2360.8|21
1635847240000|2021-11-02 10:00:40|2361|2360.7|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|2
1635847250000|2021-11-02 10:00:50|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|2
1635847260000|2021-11-02 10:01:00|2361|2360.7|2361|2360.7|2361.2|2360.9|2360.9|2360.6|4
1635847270000|2021-11-02 10:01:10|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|1
1635847280000|2021-11-02 10:01:20|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|2
1635847290000|2021-11-02 10:01:30|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|1
1635847300000|2021-11-02 10:01:40|2360.9|2360.6|2360.6|2360.3|2361|2360.7|2360.6|2360.3|4
1635847310000|2021-11-02 10:01:50|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.3|2360|11
1635847320000|2021-11-02 10:02:00|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|3
1635847330000|2021-11-02 10:02:10|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|3
1635847340000|2021-11-02 10:02:20|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|2
1635847350000|2021-11-02 10:02:30|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|3
1635847360000|2021-11-02 10:02:40|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|1
1635847370000|2021-11-02 10:02:50|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|3
1635847380000|2021-11-02 10:03:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635847390000|2021-11-02 10:03:10|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|2
1635847400000|2021-11-02 10:03:20|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.4|2359.1|8
1635847410000|2021-11-02 10:03:30|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|1
1635847420000|2021-11-02 10:03:40|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|0
1635847430000|2021-11-02 10:03:50|2359.6|2359.3|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|5
1635847440000|2021-11-02 10:04:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|0
1635847450000|2021-11-02 10:04:10|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.7|2359.4|0
1635847460000|2021-11-02 10:04:20|2359.9|2359.6|2359.8|2359.5|2360.1|2359.8|2359.8|2359.5|1
1635847470000|2021-11-02 10:04:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|4
1635847480000|2021-11-02 10:04:40|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|3
1635847490000|2021-11-02 10:04:50|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|4
1635847500000|2021-11-02 10:05:00|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|4
1635847510000|2021-11-02 10:05:10|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.4|2359.1|7
1635847520000|2021-11-02 10:05:20|2359.5|2359.2|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|3
1635847530000|2021-11-02 10:05:30|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.3|2359|3
1635847540000|2021-11-02 10:05:40|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|0
1635847550000|2021-11-02 10:05:50|2359.5|2359.2|2359|2358.7|2359.5|2359.2|2358.9|2358.6|18
1635847560000|2021-11-02 10:06:00|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|7
1635847570000|2021-11-02 10:06:10|2359.1|2358.8|2359.3|2359|2359.4|2359.1|2359|2358.7|7
1635847580000|2021-11-02 10:06:20|2359.4|2359.1|2359.3|2359|2359.5|2359.2|2359.2|2358.9|1
1635847590000|2021-11-02 10:06:30|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1635847600000|2021-11-02 10:06:40|2359.2|2358.9|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|2
1635847610000|2021-11-02 10:06:50|2359|2358.7|2358.4|2358.1|2359|2358.7|2358.4|2358.1|5
1635847620000|2021-11-02 10:07:00|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|3
1635847630000|2021-11-02 10:07:10|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|1
1635847640000|2021-11-02 10:07:20|2358.6|2358.3|2358.2|2357.9|2358.6|2358.3|2358.2|2357.9|68
1635847650000|2021-11-02 10:07:30|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.1|2357.8|9
1635847660000|2021-11-02 10:07:40|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|3
1635847670000|2021-11-02 10:07:50|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|3
1635847680000|2021-11-02 10:08:00|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.1|2357.8|3
1635847690000|2021-11-02 10:08:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|3
1635847700000|2021-11-02 10:08:20|2358.2|2357.9|2358.6|2358.3|2358.6|2358.3|2358.2|2357.9|0
1635847710000|2021-11-02 10:08:30|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|2
1635847720000|2021-11-02 10:08:40|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|7
1635847730000|2021-11-02 10:08:50|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.3|2358|5
1635847740000|2021-11-02 10:09:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|5
1635847750000|2021-11-02 10:09:10|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|10
1635847760000|2021-11-02 10:09:20|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|3
1635847770000|2021-11-02 10:09:30|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|1
1635847780000|2021-11-02 10:09:40|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|5
1635847790000|2021-11-02 10:09:50|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|2
1635847800000|2021-11-02 10:10:00|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358|2357.7|4
1635847810000|2021-11-02 10:10:10|2358|2357.7|2358.4|2358.1|2358.4|2358.1|2358|2357.7|3
1635847820000|2021-11-02 10:10:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|10
1635847840000|2021-11-02 10:10:40|2358.6|2358.3|2358.9|2358.6|2358.9|2358.6|2358.5|2358.2|6
1635847850000|2021-11-02 10:10:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|3
1635847860000|2021-11-02 10:11:00|2358.7|2358.4|2359|2358.7|2359|2358.7|2358.7|2358.4|1
1635847870000|2021-11-02 10:11:10|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|1
1635847880000|2021-11-02 10:11:20|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|3
1635847890000|2021-11-02 10:11:30|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1635847900000|2021-11-02 10:11:40|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1635847910000|2021-11-02 10:11:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|8
1635847920000|2021-11-02 10:12:00|2359|2358.7|2359|2358.7|2359.2|2358.9|2358.9|2358.6|4
1635847930000|2021-11-02 10:12:10|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1635847940000|2021-11-02 10:12:20|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.8|2358.5|5
1635847950000|2021-11-02 10:12:30|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|2
1635847960000|2021-11-02 10:12:40|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|0
1635847970000|2021-11-02 10:12:50|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359|2358.7|0
1635847980000|2021-11-02 10:13:00|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|0
1635847990000|2021-11-02 10:13:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1635848000000|2021-11-02 10:13:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|1
1635848010000|2021-11-02 10:13:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1635848020000|2021-11-02 10:13:40|2359.3|2359|2359.4|2359.1|2359.5|2359.2|2359.3|2359|4
1635848030000|2021-11-02 10:13:50|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|3
1635848040000|2021-11-02 10:14:00|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1635848050000|2021-11-02 10:14:10|2359.4|2359.1|2359.3|2359|2359.5|2359.2|2359.3|2359|3
1635848060000|2021-11-02 10:14:20|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|9
1635848070000|2021-11-02 10:14:30|2359.2|2358.9|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|5
1635848080000|2021-11-02 10:14:40|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.8|2358.5|2
1635848090000|2021-11-02 10:14:50|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|1
1635848100000|2021-11-02 10:15:00|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1635848110000|2021-11-02 10:15:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|0
1635848120000|2021-11-02 10:15:20|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|4
1635848130000|2021-11-02 10:15:30|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1635848140000|2021-11-02 10:15:40|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|0
1635848150000|2021-11-02 10:15:50|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|2
1635848160000|2021-11-02 10:16:00|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|9
1635848170000|2021-11-02 10:16:10|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.3|2358|4
1635848180000|2021-11-02 10:16:20|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|4
1635848190000|2021-11-02 10:16:30|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|1
1635848200000|2021-11-02 10:16:40|2358.8|2358.5|2358.8|2358.5|2359|2358.7|2358.7|2358.4|8
1635848210000|2021-11-02 10:16:50|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|3
1635848220000|2021-11-02 10:17:00|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|0
1635848230000|2021-11-02 10:17:10|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|4
1635848240000|2021-11-02 10:17:20|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|7
1635848250000|2021-11-02 10:17:30|2358.7|2358.4|2359.2|2358.9|2359.2|2358.9|2358.7|2358.4|7
1635848260000|2021-11-02 10:17:40|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1635848270000|2021-11-02 10:17:50|||||||||1
1635848280000|2021-11-02 10:18:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|16
1635848290000|2021-11-02 10:18:10|2359.1|2358.8|2359.3|2359|2359.3|2359|2359|2358.7|5
1635848300000|2021-11-02 10:18:20|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|1
1635848310000|2021-11-02 10:18:30|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.3|2359|6
1635848320000|2021-11-02 10:18:40|2359.4|2359.1|2359.7|2359.4|2359.7|2359.4|2359.4|2359.1|2
1635848330000|2021-11-02 10:18:50|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635848340000|2021-11-02 10:19:00|2359.7|2359.4|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|8
1635848350000|2021-11-02 10:19:10|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|4
1635848360000|2021-11-02 10:19:20|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|2
1635848370000|2021-11-02 10:19:30|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|5
1635848380000|2021-11-02 10:19:40|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|1
1635848390000|2021-11-02 10:19:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|0
1635848400000|2021-11-02 10:20:00|2359.6|2359.3|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|9
1635848410000|2021-11-02 10:20:10|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635848420000|2021-11-02 10:20:20|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|1
1635848430000|2021-11-02 10:20:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|2
1635848440000|2021-11-02 10:20:40|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|9
1635848450000|2021-11-02 10:20:50|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|0
1635848460000|2021-11-02 10:21:00|2360.3|2360|2359.8|2359.5|2360.3|2360|2359.8|2359.5|20
1635848470000|2021-11-02 10:21:10|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|6
1635848480000|2021-11-02 10:21:20|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|1
1635848490000|2021-11-02 10:21:30|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|2
1635848500000|2021-11-02 10:21:40|2359.3|2359|2358.8|2358.5|2359.3|2359|2358.7|2358.4|13
1635848510000|2021-11-02 10:21:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1635848520000|2021-11-02 10:22:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|6
1635848530000|2021-11-02 10:22:10|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|11
1635848540000|2021-11-02 10:22:20|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|0
1635848550000|2021-11-02 10:22:30|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|3
1635848560000|2021-11-02 10:22:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|5
1635848570000|2021-11-02 10:22:50|2359.2|2358.9|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|7
1635848580000|2021-11-02 10:23:00|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|3
1635848590000|2021-11-02 10:23:10|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.3|2359|12
1635848600000|2021-11-02 10:23:20|2359.4|2359.1|2359.7|2359.4|2359.7|2359.4|2359.4|2359.1|2
1635848610000|2021-11-02 10:23:30|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|5
1635848620000|2021-11-02 10:23:40|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|7
1635848630000|2021-11-02 10:23:50|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|5
1635848640000|2021-11-02 10:24:00|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2359.9|2359.6|7
1635848650000|2021-11-02 10:24:10|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|2
1635848660000|2021-11-02 10:24:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635848670000|2021-11-02 10:24:30|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|2
1635848680000|2021-11-02 10:24:40|2360.3|2360|2360.4|2360.1|2360.5|2360.2|2360.2|2359.9|2
1635848690000|2021-11-02 10:24:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|8
1635848700000|2021-11-02 10:25:00|2360.3|2360|2360.6|2360.3|2360.6|2360.3|2360.3|2360|1
1635848710000|2021-11-02 10:25:10|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|4
1635848720000|2021-11-02 10:25:20|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|4
1635848730000|2021-11-02 10:25:30|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|6
1635848740000|2021-11-02 10:25:40|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635848750000|2021-11-02 10:25:50|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|1
1635848760000|2021-11-02 10:26:00|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635848770000|2021-11-02 10:26:10|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2
1635848780000|2021-11-02 10:26:20|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.5|2360.2|10
1635848790000|2021-11-02 10:26:30|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|1
1635848800000|2021-11-02 10:26:40|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|4
1635848810000|2021-11-02 10:26:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635848820000|2021-11-02 10:27:00|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|6
1635848830000|2021-11-02 10:27:10|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|2
1635848840000|2021-11-02 10:27:20|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|1
1635848850000|2021-11-02 10:27:30|2360.6|2360.3|2360.5|2360.2|2360.8|2360.5|2360.5|2360.2|2
1635848860000|2021-11-02 10:27:40|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|2
1635848870000|2021-11-02 10:27:50|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635848880000|2021-11-02 10:28:00|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2359.9|2359.6|7
1635848890000|2021-11-02 10:28:10|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|4
1635848900000|2021-11-02 10:28:20|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|3
1635848910000|2021-11-02 10:28:30|2359.8|2359.5|2359.5|2359.2|2359.9|2359.6|2359.5|2359.2|5
1635848920000|2021-11-02 10:28:40|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|2
1635848930000|2021-11-02 10:28:50|2359.4|2359.1|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|2
1635848940000|2021-11-02 10:29:00|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|7
1635848950000|2021-11-02 10:29:10|2359.4|2359.1|2359.9|2359.6|2359.9|2359.6|2359.4|2359.1|2
1635848960000|2021-11-02 10:29:20|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|7
1635848970000|2021-11-02 10:29:30|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.4|2359.1|5
1635848980000|2021-11-02 10:29:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|2
1635848990000|2021-11-02 10:29:50|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1635849000000|2021-11-02 10:30:00|2359.5|2359.2|2360.1|2359.8|2360.1|2359.8|2359.5|2359.2|4
1635849010000|2021-11-02 10:30:10|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|2
1635849020000|2021-11-02 10:30:20|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|3
1635849030000|2021-11-02 10:30:30|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635849040000|2021-11-02 10:30:40|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635849050000|2021-11-02 10:30:50|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|7
1635849060000|2021-11-02 10:31:00|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360|2359.7|4
1635849070000|2021-11-02 10:31:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|3
1635849080000|2021-11-02 10:31:20|2360|2359.7|2360|2359.7|2360|2359.7|2359.8|2359.5|15
1635849090000|2021-11-02 10:31:30|2360.2|2359.9|2360.5|2360.2|2360.5|2360.2|2360.1|2359.8|9
1635849100000|2021-11-02 10:31:40|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|5
1635849110000|2021-11-02 10:31:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635849120000|2021-11-02 10:32:00|2360.5|2360.2|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|3
1635849130000|2021-11-02 10:32:10|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|3
1635849140000|2021-11-02 10:32:20|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635849150000|2021-11-02 10:32:30|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|4
1635849160000|2021-11-02 10:32:40|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|1
1635849170000|2021-11-02 10:32:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|1
1635849180000|2021-11-02 10:33:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2
1635849190000|2021-11-02 10:33:10|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|8
1635849200000|2021-11-02 10:33:20|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635849210000|2021-11-02 10:33:30|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.8|2360.5|3
1635849220000|2021-11-02 10:33:40|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|1
1635849230000|2021-11-02 10:33:50|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|1
1635849240000|2021-11-02 10:34:00|2360.9|2360.6|2361.1|2360.8|2361.2|2360.9|2360.8|2360.5|10
1635849250000|2021-11-02 10:34:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|3
1635849260000|2021-11-02 10:34:20|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|5
1635849270000|2021-11-02 10:34:30|2361.2|2360.9|2361.4|2361.1|2361.4|2361.1|2361.2|2360.9|8
1635849280000|2021-11-02 10:34:40|2361.3|2361|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|5
1635849290000|2021-11-02 10:34:50|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|4
1635849300000|2021-11-02 10:35:00|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|5
1635849310000|2021-11-02 10:35:10|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|15
1635849320000|2021-11-02 10:35:20|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|1
1635849330000|2021-11-02 10:35:30|2361.6|2361.3|2361.3|2361|2361.7|2361.4|2361.2|2360.9|12
1635849340000|2021-11-02 10:35:40|2361.2|2360.9|2361.1|2360.8|2361.5|2361.2|2361.1|2360.8|1
1635849350000|2021-11-02 10:35:50|2361|2360.7|2360.7|2360.4|2361|2360.7|2360.7|2360.4|13
1635849360000|2021-11-02 10:36:00|2360.8|2360.5|2361|2360.7|2361|2360.7|2360.8|2360.5|2
1635849370000|2021-11-02 10:36:10|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|0
1635849380000|2021-11-02 10:36:20|2360.9|2360.6|2361.1|2360.8|2361.2|2360.9|2360.9|2360.6|3
1635849390000|2021-11-02 10:36:30|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|2
1635849400000|2021-11-02 10:36:40|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.8|2360.5|7
1635849410000|2021-11-02 10:36:50|||||||||1
1635849420000|2021-11-02 10:37:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|1
1635849430000|2021-11-02 10:37:10|2360.8|2360.5|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|4
1635849440000|2021-11-02 10:37:20|2360.8|2360.5|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|4
1635849450000|2021-11-02 10:37:30|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1635849460000|2021-11-02 10:37:40|||||||||1
1635849470000|2021-11-02 10:37:50|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|5
1635849480000|2021-11-02 10:38:00|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|4
1635849490000|2021-11-02 10:38:10|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635849500000|2021-11-02 10:38:20|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|5
1635849520000|2021-11-02 10:38:40|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|0
1635849530000|2021-11-02 10:38:50|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1635849540000|2021-11-02 10:39:00|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|1
1635849550000|2021-11-02 10:39:10|2361|2360.7|2361|2360.7|2361.1|2360.8|2360.9|2360.6|3
1635849560000|2021-11-02 10:39:20|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|1
1635849570000|2021-11-02 10:39:30|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|2
1635849580000|2021-11-02 10:39:40|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635849590000|2021-11-02 10:39:50|2361.1|2360.8|2361.3|2361|2361.3|2361|2361.1|2360.8|3
1635849600000|2021-11-02 10:40:00|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|1
1635849610000|2021-11-02 10:40:10|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|3
1635849620000|2021-11-02 10:40:20|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|1
1635849630000|2021-11-02 10:40:30|2361.5|2361.2|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|2
1635849640000|2021-11-02 10:40:40|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635849650000|2021-11-02 10:40:50|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.3|2361|5
1635849660000|2021-11-02 10:41:00|2361.4|2361.1|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|1
1635849670000|2021-11-02 10:41:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|1
1635849680000|2021-11-02 10:41:20|2361.7|2361.4|2361.8|2361.5|2361.9|2361.6|2361.6|2361.3|6
1635849690000|2021-11-02 10:41:30|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635849700000|2021-11-02 10:41:40|||||||||1
1635849710000|2021-11-02 10:41:50|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635849720000|2021-11-02 10:42:00|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635849730000|2021-11-02 10:42:10|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|6
1635849740000|2021-11-02 10:42:20|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|2
1635849750000|2021-11-02 10:42:30|2362|2361.7|2361.8|2361.5|2362.1|2361.8|2361.8|2361.5|7
1635849760000|2021-11-02 10:42:40|2361.9|2361.6|2361.8|2361.5|2362|2361.7|2361.6|2361.3|6
1635849770000|2021-11-02 10:42:50|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.8|2361.5|0
1635849780000|2021-11-02 10:43:00|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635849790000|2021-11-02 10:43:10|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|4
1635849800000|2021-11-02 10:43:20|2361.6|2361.3|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|0
1635849810000|2021-11-02 10:43:30|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|2
1635849820000|2021-11-02 10:43:40|2361.7|2361.4|2361.2|2360.9|2361.7|2361.4|2361.2|2360.9|3
1635849830000|2021-11-02 10:43:50|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|3
1635849850000|2021-11-02 10:44:10|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|2
1635849860000|2021-11-02 10:44:20|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|1
1635849870000|2021-11-02 10:44:30|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2360.9|2360.6|3
1635849890000|2021-11-02 10:44:50|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|2
1635849900000|2021-11-02 10:45:00|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1635849910000|2021-11-02 10:45:10|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|5
1635849920000|2021-11-02 10:45:20|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.8|2360.5|6
1635849930000|2021-11-02 10:45:30|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635849940000|2021-11-02 10:45:40|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|3
1635849950000|2021-11-02 10:45:50|2361|2360.7|2361.1|2360.8|2361.2|2360.9|2361|2360.7|4
1635849960000|2021-11-02 10:46:00|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361|2360.7|4
1635849970000|2021-11-02 10:46:10|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|1
1635849980000|2021-11-02 10:46:20|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|4
1635849990000|2021-11-02 10:46:30|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|2
1635850000000|2021-11-02 10:46:40|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|3
1635850010000|2021-11-02 10:46:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361|2360.7|6
1635850020000|2021-11-02 10:47:00|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|2
1635850030000|2021-11-02 10:47:10|2361.3|2361|2361.1|2360.8|2361.3|2361|2361|2360.7|7
1635850040000|2021-11-02 10:47:20|||||||||1
1635850050000|2021-11-02 10:47:30|2361|2360.7|2360.9|2360.6|2361.1|2360.8|2360.9|2360.6|8
1635850070000|2021-11-02 10:47:50|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2
1635850080000|2021-11-02 10:48:00|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|10
1635850090000|2021-11-02 10:48:10|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|6
1635850100000|2021-11-02 10:48:20|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|23
1635850110000|2021-11-02 10:48:30|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.7|2360.4|2
1635850120000|2021-11-02 10:48:40|2360.8|2360.5|2360.8|2360.5|2361|2360.7|2360.8|2360.5|5
1635850130000|2021-11-02 10:48:50|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.8|2360.5|3
1635850140000|2021-11-02 10:49:00|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|2
1635850150000|2021-11-02 10:49:10|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|3
1635850160000|2021-11-02 10:49:20|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|1
1635850170000|2021-11-02 10:49:30|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|1
1635850180000|2021-11-02 10:49:40|2360.9|2360.6|2360.6|2360.3|2360.9|2360.6|2360.5|2360.2|9
1635850190000|2021-11-02 10:49:50|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|5
1635850200000|2021-11-02 10:50:00|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|2
1635850210000|2021-11-02 10:50:10|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|1
1635850220000|2021-11-02 10:50:20|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|12
1635850230000|2021-11-02 10:50:30|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|1
1635850240000|2021-11-02 10:50:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635850250000|2021-11-02 10:50:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|0
1635850260000|2021-11-02 10:51:00|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|5
1635850270000|2021-11-02 10:51:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|1
1635850280000|2021-11-02 10:51:20|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.3|2360|1
1635850290000|2021-11-02 10:51:30|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|3
1635850300000|2021-11-02 10:51:40|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|14
1635850310000|2021-11-02 10:51:50|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|5
1635850320000|2021-11-02 10:52:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|3
1635850330000|2021-11-02 10:52:10|||||||||6
1635850340000|2021-11-02 10:52:20|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|9
1635850350000|2021-11-02 10:52:30|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|1
1635850360000|2021-11-02 10:52:40|||||||||5
1635850370000|2021-11-02 10:52:50|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|2
1635850380000|2021-11-02 10:53:00|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.6|2360.3|5
1635850390000|2021-11-02 10:53:10|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|1
1635850400000|2021-11-02 10:53:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|0
1635850410000|2021-11-02 10:53:30|||||||||1
1635850420000|2021-11-02 10:53:40|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|2
1635850430000|2021-11-02 10:53:50|2360.8|2360.5|2361|2360.7|2361|2360.7|2360.8|2360.5|2
1635850440000|2021-11-02 10:54:00|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|4
1635850450000|2021-11-02 10:54:10|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|0
1635850460000|2021-11-02 10:54:20|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.2|2360.9|5
1635850470000|2021-11-02 10:54:30|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|4
1635850480000|2021-11-02 10:54:40|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|1
1635850490000|2021-11-02 10:54:50|2361|2360.7|2361.2|2360.9|2361.2|2360.9|2361|2360.7|3
1635850500000|2021-11-02 10:55:00|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.2|2360.9|0
1635850510000|2021-11-02 10:55:10|||||||||1
1635850520000|2021-11-02 10:55:20|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|13
1635850530000|2021-11-02 10:55:30|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|1
1635850540000|2021-11-02 10:55:40|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635850550000|2021-11-02 10:55:50|2361.7|2361.4|2361.5|2361.2|2361.7|2361.4|2361.5|2361.2|1
1635850560000|2021-11-02 10:56:00|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.3|2361|5
1635850570000|2021-11-02 10:56:10|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.2|2360.9|2
1635850580000|2021-11-02 10:56:20|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|2
1635850590000|2021-11-02 10:56:30|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|1
1635850600000|2021-11-02 10:56:40|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|5
1635850610000|2021-11-02 10:56:50|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|3
1635850620000|2021-11-02 10:57:00|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|1
1635850630000|2021-11-02 10:57:10|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635850640000|2021-11-02 10:57:20|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|3
1635850650000|2021-11-02 10:57:30|2361.9|2361.6|2361.7|2361.4|2361.9|2361.6|2361.7|2361.4|4
1635850660000|2021-11-02 10:57:40|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|5
1635850670000|2021-11-02 10:57:50|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|2
1635850680000|2021-11-02 10:58:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|4
1635850690000|2021-11-02 10:58:10|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635850700000|2021-11-02 10:58:20|2361.6|2361.3|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|2
1635850710000|2021-11-02 10:58:30|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|1
1635850720000|2021-11-02 10:58:40|2361.5|2361.2|2361.7|2361.4|2361.7|2361.4|2361.4|2361.1|5
1635850740000|2021-11-02 10:59:00|2361.8|2361.5|2362|2361.7|2362|2361.7|2361.7|2361.4|21
1635850750000|2021-11-02 10:59:10|2362.1|2361.8|2362.4|2362.1|2362.4|2362.1|2362.1|2361.8|15
1635850760000|2021-11-02 10:59:20|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|2
1635850770000|2021-11-02 10:59:30|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.2|2361.9|6
1635850780000|2021-11-02 10:59:40|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|13
1635850790000|2021-11-02 10:59:50|2362.6|2362.3|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|8
1635850800000|2021-11-02 11:00:00|2362.5|2362.2|2362.7|2362.4|2363|2362.7|2362.1|2361.8|80
1635850810000|2021-11-02 11:00:10|2362.6|2362.3|2362.1|2361.8|2362.7|2362.4|2362.1|2361.8|24
1635850820000|2021-11-02 11:00:20|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|10
1635850830000|2021-11-02 11:00:30|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635850840000|2021-11-02 11:00:40|2362.3|2362|2362.1|2361.8|2362.4|2362.1|2362.1|2361.8|4
1635850850000|2021-11-02 11:00:50|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|4
1635850860000|2021-11-02 11:01:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|5
1635850870000|2021-11-02 11:01:10|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.3|2362|1
1635850880000|2021-11-02 11:01:20|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|3
1635850890000|2021-11-02 11:01:30|2362.4|2362.1|2362.1|2361.8|2362.4|2362.1|2362.1|2361.8|4
1635850900000|2021-11-02 11:01:40|2362|2361.7|2362.1|2361.8|2362.2|2361.9|2362|2361.7|17
1635850910000|2021-11-02 11:01:50|2362|2361.7|2362.2|2361.9|2362.2|2361.9|2362|2361.7|8
1635850920000|2021-11-02 11:02:00|2362.1|2361.8|2362.4|2362.1|2362.4|2362.1|2362.1|2361.8|0
1635850930000|2021-11-02 11:02:10|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|16
1635850940000|2021-11-02 11:02:20|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|4
1635850950000|2021-11-02 11:02:30|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|5
1635850960000|2021-11-02 11:02:40|2362.6|2362.3|2362.3|2362|2362.6|2362.3|2362.3|2362|6
1635850970000|2021-11-02 11:02:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|3
1635850980000|2021-11-02 11:03:00|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|3
1635850990000|2021-11-02 11:03:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|3
1635851000000|2021-11-02 11:03:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635851010000|2021-11-02 11:03:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|3
1635851020000|2021-11-02 11:03:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635851030000|2021-11-02 11:03:50|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362|2361.7|2
1635851040000|2021-11-02 11:04:00|2362|2361.7|2362.3|2362|2362.3|2362|2362|2361.7|8
1635851050000|2021-11-02 11:04:10|||||||||5
1635851060000|2021-11-02 11:04:20|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|3
1635851070000|2021-11-02 11:04:30|2362|2361.7|2361.5|2361.2|2362.1|2361.8|2361.5|2361.2|35
1635851080000|2021-11-02 11:04:40|2361.4|2361.1|2361.6|2361.3|2361.7|2361.4|2361.4|2361.1|12
1635851090000|2021-11-02 11:04:50|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2
1635851100000|2021-11-02 11:05:00|2361.6|2361.3|2361.5|2361.2|2361.7|2361.4|2361.5|2361.2|4
1635851110000|2021-11-02 11:05:10|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|4
1635851120000|2021-11-02 11:05:20|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|3
1635851130000|2021-11-02 11:05:30|2361.7|2361.4|2361.5|2361.2|2361.7|2361.4|2361.4|2361.1|6
1635851140000|2021-11-02 11:05:40|2361.4|2361.1|2361.2|2360.9|2361.5|2361.2|2361.2|2360.9|4
1635851150000|2021-11-02 11:05:50|2361.3|2361|2361.1|2360.8|2361.3|2361|2361.1|2360.8|7
1635851160000|2021-11-02 11:06:00|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|4
1635851170000|2021-11-02 11:06:10|2361.2|2360.9|2360.8|2360.5|2361.2|2360.9|2360.7|2360.4|69
1635851180000|2021-11-02 11:06:20|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|14
1635851190000|2021-11-02 11:06:30|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|3
1635851200000|2021-11-02 11:06:40|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.7|2360.4|1
1635851210000|2021-11-02 11:06:50|2360.8|2360.5|2360.5|2360.2|2360.8|2360.5|2360.5|2360.2|8
1635851220000|2021-11-02 11:07:00|2360.6|2360.3|2360.9|2360.6|2361|2360.7|2360.5|2360.2|4
1635851230000|2021-11-02 11:07:10|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|2
1635851240000|2021-11-02 11:07:20|2361|2360.7|2361|2360.7|2361.1|2360.8|2360.9|2360.6|2
1635851250000|2021-11-02 11:07:30|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2360.9|2360.6|4
1635851260000|2021-11-02 11:07:40|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|1
1635851270000|2021-11-02 11:07:50|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|1
1635851280000|2021-11-02 11:08:00|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361|2360.7|0
1635851290000|2021-11-02 11:08:10|2361|2360.7|2361|2360.7|2361.2|2360.9|2361|2360.7|4
1635851300000|2021-11-02 11:08:20|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|3
1635851310000|2021-11-02 11:08:30|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|4
1635851320000|2021-11-02 11:08:40|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|1
1635851330000|2021-11-02 11:08:50|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|10
1635851340000|2021-11-02 11:09:00|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|7
1635851350000|2021-11-02 11:09:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2
1635851360000|2021-11-02 11:09:20|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.3|2360|7
1635851370000|2021-11-02 11:09:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|9
1635851380000|2021-11-02 11:09:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|16
1635851390000|2021-11-02 11:09:50|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|48
1635851400000|2021-11-02 11:10:00|2360.4|2360.1|2360.5|2360.2|2360.6|2360.3|2360.3|2360|17
1635851410000|2021-11-02 11:10:10|2360.4|2360.1|2360.7|2360.4|2360.7|2360.4|2360.4|2360.1|5
1635851420000|2021-11-02 11:10:20|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|4
1635851430000|2021-11-02 11:10:30|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635851440000|2021-11-02 11:10:40|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635851450000|2021-11-02 11:10:50|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|9
1635851460000|2021-11-02 11:11:00|2360.8|2360.5|2361.1|2360.8|2361.1|2360.8|2360.8|2360.5|9
1635851470000|2021-11-02 11:11:10|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|7
1635851490000|2021-11-02 11:11:30|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|5
1635851500000|2021-11-02 11:11:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|4
1635851510000|2021-11-02 11:11:50|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|5
1635851520000|2021-11-02 11:12:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635851530000|2021-11-02 11:12:10|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|2
1635851540000|2021-11-02 11:12:20|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|16
1635851550000|2021-11-02 11:12:30|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635851560000|2021-11-02 11:12:40|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|3
1635851570000|2021-11-02 11:12:50|2361.7|2361.4|2361.6|2361.3|2361.8|2361.5|2361.5|2361.2|3
1635851580000|2021-11-02 11:13:00|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|1
1635851590000|2021-11-02 11:13:10|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|4
1635851600000|2021-11-02 11:13:20|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|2
1635851610000|2021-11-02 11:13:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|2
1635851620000|2021-11-02 11:13:40|2361.5|2361.2|2361.1|2360.8|2361.5|2361.2|2361.1|2360.8|9
1635851640000|2021-11-02 11:14:00|2361|2360.7|2361.3|2361|2361.3|2361|2361|2360.7|10
1635851650000|2021-11-02 11:14:10|2361.2|2360.9|2361.3|2361|2361.4|2361.1|2361.2|2360.9|7
1635851660000|2021-11-02 11:14:20|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|4
1635851670000|2021-11-02 11:14:30|2361.5|2361.2|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|3
1635851680000|2021-11-02 11:14:40|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.3|2361|2
1635851690000|2021-11-02 11:14:50|2361.2|2360.9|2361.5|2361.2|2361.5|2361.2|2361.2|2360.9|7
1635851700000|2021-11-02 11:15:00|2361.4|2361.1|2361.2|2360.9|2361.5|2361.2|2361.1|2360.8|18
1635851710000|2021-11-02 11:15:10|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|3
1635851720000|2021-11-02 11:15:20|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.3|2361|4
1635851730000|2021-11-02 11:15:30|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|4
1635851740000|2021-11-02 11:15:40|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.3|2361|3
1635851750000|2021-11-02 11:15:50|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|5
1635851760000|2021-11-02 11:16:00|2361.4|2361.1|2361|2360.7|2361.4|2361.1|2361|2360.7|14
1635851780000|2021-11-02 11:16:20|2360.9|2360.6|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|5
1635851790000|2021-11-02 11:16:30|2360.8|2360.5|2361|2360.7|2361|2360.7|2360.7|2360.4|4
1635851800000|2021-11-02 11:16:40|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|1
1635851810000|2021-11-02 11:16:50|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1635851820000|2021-11-02 11:17:00|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|1
1635851830000|2021-11-02 11:17:10|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|2
1635851840000|2021-11-02 11:17:20|2360.7|2360.4|2360.6|2360.3|2360.9|2360.6|2360.6|2360.3|22
1635851850000|2021-11-02 11:17:30|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|4
1635851860000|2021-11-02 11:17:40|2360.4|2360.1|2360.7|2360.4|2360.7|2360.4|2360.4|2360.1|6
1635851870000|2021-11-02 11:17:50|2360.6|2360.3|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|3
1635851880000|2021-11-02 11:18:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|4
1635851890000|2021-11-02 11:18:10|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|5
1635851900000|2021-11-02 11:18:20|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.7|2360.4|0
1635851910000|2021-11-02 11:18:30|2361|2360.7|2361.3|2361|2361.3|2361|2361|2360.7|9
1635851920000|2021-11-02 11:18:40|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.2|2360.9|9
1635851930000|2021-11-02 11:18:50|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|5
1635851940000|2021-11-02 11:19:00|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|4
1635851950000|2021-11-02 11:19:10|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|2
1635851960000|2021-11-02 11:19:20|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|5
1635851970000|2021-11-02 11:19:30|2361.7|2361.4|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|7
1635851980000|2021-11-02 11:19:40|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|7
1635851990000|2021-11-02 11:19:50|||||||||1
1635852000000|2021-11-02 11:20:00|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|16
1635852010000|2021-11-02 11:20:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|5
1635852020000|2021-11-02 11:20:20|2361.8|2361.5|2362.2|2361.9|2362.2|2361.9|2361.8|2361.5|7
1635852030000|2021-11-02 11:20:30|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|3
1635852040000|2021-11-02 11:20:40|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|1
1635852050000|2021-11-02 11:20:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|6
1635852060000|2021-11-02 11:21:00|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|8
1635852070000|2021-11-02 11:21:10|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635852080000|2021-11-02 11:21:20|2362.4|2362.1|2362.3|2362|2362.5|2362.2|2362.3|2362|15
1635852090000|2021-11-02 11:21:30|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|3
1635852100000|2021-11-02 11:21:40|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635852110000|2021-11-02 11:21:50|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|10
1635852120000|2021-11-02 11:22:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|2
1635852130000|2021-11-02 11:22:10|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635852140000|2021-11-02 11:22:20|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|8
1635852150000|2021-11-02 11:22:30|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|2
1635852160000|2021-11-02 11:22:40|2362.1|2361.8|2362|2361.7|2362.2|2361.9|2362|2361.7|1
1635852170000|2021-11-02 11:22:50|2361.9|2361.6|2361.5|2361.2|2361.9|2361.6|2361.4|2361.1|6
1635852180000|2021-11-02 11:23:00|2361.4|2361.1|2361.1|2360.8|2361.5|2361.2|2361|2360.7|8
1635852190000|2021-11-02 11:23:10|2361|2360.7|2360.8|2360.5|2361.1|2360.8|2360.8|2360.5|4
1635852200000|2021-11-02 11:23:20|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|3
1635852210000|2021-11-02 11:23:30|2360.7|2360.4|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|8
1635852220000|2021-11-02 11:23:40|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.4|2360.1|25
1635852230000|2021-11-02 11:23:50|2360.4|2360.1|2360.7|2360.4|2360.7|2360.4|2360.2|2359.9|20
1635852240000|2021-11-02 11:24:00|2360.8|2360.5|2361.1|2360.8|2361.1|2360.8|2360.8|2360.5|3
1635852260000|2021-11-02 11:24:20|2361|2360.7|2361.2|2360.9|2361.2|2360.9|2361|2360.7|1
1635852270000|2021-11-02 11:24:30|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|0
1635852290000|2021-11-02 11:24:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|5
1635852300000|2021-11-02 11:25:00|2361|2360.7|2360.9|2360.6|2361.1|2360.8|2360.9|2360.6|12
1635852310000|2021-11-02 11:25:10|2360.8|2360.5|2361|2360.7|2361|2360.7|2360.8|2360.5|4
1635852320000|2021-11-02 11:25:20|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|12
1635852330000|2021-11-02 11:25:30|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1635852340000|2021-11-02 11:25:40|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|1
1635852350000|2021-11-02 11:25:50|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|4
1635852360000|2021-11-02 11:26:00|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|1
1635852370000|2021-11-02 11:26:10|2360.7|2360.4|2360.4|2360.1|2360.7|2360.4|2360.4|2360.1|3
1635852380000|2021-11-02 11:26:20|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|1
1635852390000|2021-11-02 11:26:30|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|1
1635852400000|2021-11-02 11:26:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|6
1635852410000|2021-11-02 11:26:50|||||||||2
1635852420000|2021-11-02 11:27:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|3
1635852430000|2021-11-02 11:27:10|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|1
1635852440000|2021-11-02 11:27:20|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.3|2360|7
1635852450000|2021-11-02 11:27:30|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|2
1635852460000|2021-11-02 11:27:40|2360.5|2360.2|2360.8|2360.5|2360.8|2360.5|2360.5|2360.2|2
1635852470000|2021-11-02 11:27:50|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|1
1635852480000|2021-11-02 11:28:00|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|5
1635852490000|2021-11-02 11:28:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|1
1635852500000|2021-11-02 11:28:20|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.5|2360.2|0
1635852510000|2021-11-02 11:28:30|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|0
1635852520000|2021-11-02 11:28:40|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|1
1635852530000|2021-11-02 11:28:50|2360.9|2360.6|2361|2360.7|2361.1|2360.8|2360.9|2360.6|5
1635852540000|2021-11-02 11:29:00|2361.1|2360.8|2360.9|2360.6|2361.2|2360.9|2360.9|2360.6|1
1635852550000|2021-11-02 11:29:10|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635852560000|2021-11-02 11:29:20|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635852570000|2021-11-02 11:29:30|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|1
1635852580000|2021-11-02 11:29:40|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|0
1635852590000|2021-11-02 11:29:50|2360.7|2360.4|2360.5|2360.2|2360.8|2360.5|2360.5|2360.2|2
1635852600000|2021-11-02 11:30:00|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635852610000|2021-11-02 11:30:10|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|5
1635852620000|2021-11-02 11:30:20|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|8
1635852630000|2021-11-02 11:30:30|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.3|2360|1
1635852640000|2021-11-02 11:30:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635852650000|2021-11-02 11:30:50|||||||||1
1635852660000|2021-11-02 11:31:00|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|3
1635852670000|2021-11-02 11:31:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635852680000|2021-11-02 11:31:20|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635852690000|2021-11-02 11:31:30|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|3
1635852700000|2021-11-02 11:31:40|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|1
1635852710000|2021-11-02 11:31:50|2360.8|2360.5|2361.1|2360.8|2361.1|2360.8|2360.8|2360.5|1
1635852720000|2021-11-02 11:32:00|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|2
1635852730000|2021-11-02 11:32:10|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|4
1635852740000|2021-11-02 11:32:20|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|5
1635852750000|2021-11-02 11:32:30|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|11
1635852760000|2021-11-02 11:32:40|2361.1|2360.8|2360.9|2360.6|2361.1|2360.8|2360.9|2360.6|19
1635852770000|2021-11-02 11:32:50|2360.8|2360.5|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|21
1635852780000|2021-11-02 11:33:00|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|18
1635852790000|2021-11-02 11:33:10|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|5
1635852800000|2021-11-02 11:33:20|2361.1|2360.8|2361.3|2361|2361.4|2361.1|2361.1|2360.8|9
1635852810000|2021-11-02 11:33:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|20
1635852820000|2021-11-02 11:33:40|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635852830000|2021-11-02 11:33:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|11
1635852840000|2021-11-02 11:34:00|2361.7|2361.4|2361.9|2361.6|2362.2|2361.9|2361.7|2361.4|5
1635852850000|2021-11-02 11:34:10|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|3
1635852860000|2021-11-02 11:34:20|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.1|2361.8|3
1635852870000|2021-11-02 11:34:30|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|10
1635852880000|2021-11-02 11:34:40|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|13
1635852890000|2021-11-02 11:34:50|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635852900000|2021-11-02 11:35:00|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|5
1635852910000|2021-11-02 11:35:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|6
1635852920000|2021-11-02 11:35:20|2361.9|2361.6|2362.2|2361.9|2362.2|2361.9|2361.7|2361.4|8
1635852930000|2021-11-02 11:35:30|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|1
1635852940000|2021-11-02 11:35:40|2362.4|2362.1|2362.5|2362.2|2362.7|2362.4|2362.4|2362.1|20
1635852950000|2021-11-02 11:35:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1635852960000|2021-11-02 11:36:00|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.4|2362.1|16
1635852970000|2021-11-02 11:36:10|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|0
1635852980000|2021-11-02 11:36:20|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|2
1635852990000|2021-11-02 11:36:30|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|9
1635853000000|2021-11-02 11:36:40|2362.6|2362.3|2362.8|2362.5|2362.9|2362.6|2362.5|2362.2|21
1635853010000|2021-11-02 11:36:50|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|11
1635853020000|2021-11-02 11:37:00|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.6|2362.3|14
1635853030000|2021-11-02 11:37:10|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|6
1635853040000|2021-11-02 11:37:20|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|10
1635853050000|2021-11-02 11:37:30|2362.9|2362.6|2362.5|2362.2|2362.9|2362.6|2362.5|2362.2|6
1635853060000|2021-11-02 11:37:40|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362.1|2361.8|18
1635853070000|2021-11-02 11:37:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2
1635853080000|2021-11-02 11:38:00|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.1|2361.8|8
1635853090000|2021-11-02 11:38:10|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635853100000|2021-11-02 11:38:20|2362.2|2361.9|2362.4|2362.1|2362.5|2362.2|2362.2|2361.9|0
1635853110000|2021-11-02 11:38:30|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.2|2361.9|1
1635853130000|2021-11-02 11:38:50|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|2
1635853140000|2021-11-02 11:39:00|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|5
1635853150000|2021-11-02 11:39:10|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.4|2361.1|8
1635853160000|2021-11-02 11:39:20|2361.7|2361.4|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|7
1635853170000|2021-11-02 11:39:30|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|5
1635853180000|2021-11-02 11:39:40|2362.2|2361.9|2362.3|2362|2362.4|2362.1|2362.2|2361.9|16
1635853190000|2021-11-02 11:39:50|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|6
1635853200000|2021-11-02 11:40:00|2362.8|2362.5|2363.1|2362.8|2363.1|2362.8|2362.6|2362.3|39
1635853210000|2021-11-02 11:40:10|2363|2362.7|2363|2362.7|2363.1|2362.8|2362.9|2362.6|12
1635853220000|2021-11-02 11:40:20|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|7
1635853230000|2021-11-02 11:40:30|2363.3|2363|2363.3|2363|2363.5|2363.2|2363.3|2363|28
1635853240000|2021-11-02 11:40:40|2363.2|2362.9|2363.3|2363|2363.4|2363.1|2363.2|2362.9|11
1635853250000|2021-11-02 11:40:50|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363.1|2362.8|6
1635853260000|2021-11-02 11:41:00|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2363|2362.7|2
1635853270000|2021-11-02 11:41:10|2363.1|2362.8|2362.6|2362.3|2363.1|2362.8|2362.6|2362.3|5
1635853280000|2021-11-02 11:41:20|2362.7|2362.4|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|3
1635853290000|2021-11-02 11:41:30|2362.6|2362.3|2362.9|2362.6|2362.9|2362.6|2362.4|2362.1|1
1635853300000|2021-11-02 11:41:40|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.7|2362.4|0
1635853310000|2021-11-02 11:41:50|2362.9|2362.6|2363.3|2363|2363.3|2363|2362.9|2362.6|22
1635853320000|2021-11-02 11:42:00|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|0
1635853330000|2021-11-02 11:42:10|2363.3|2363|2363.3|2363|2363.5|2363.2|2363.3|2363|4
1635853340000|2021-11-02 11:42:20|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363|2362.7|19
1635853350000|2021-11-02 11:42:30|2363.2|2362.9|2362.9|2362.6|2363.2|2362.9|2362.9|2362.6|1
1635853360000|2021-11-02 11:42:40|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|6
1635853370000|2021-11-02 11:42:50|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|9
1635853380000|2021-11-02 11:43:00|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|11
1635853390000|2021-11-02 11:43:10|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|72
1635853400000|2021-11-02 11:43:20|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|2
1635853410000|2021-11-02 11:43:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|7
1635853420000|2021-11-02 11:43:40|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|3
1635853430000|2021-11-02 11:43:50|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|7
1635853440000|2021-11-02 11:44:00|2363.2|2362.9|2363.3|2363|2363.4|2363.1|2363.1|2362.8|6
1635853450000|2021-11-02 11:44:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|6
1635853460000|2021-11-02 11:44:20|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|2
1635853470000|2021-11-02 11:44:30|2363|2362.7|2362.9|2362.6|2363.1|2362.8|2362.8|2362.5|21
1635853480000|2021-11-02 11:44:40|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|10
1635853490000|2021-11-02 11:44:50|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|6
1635853500000|2021-11-02 11:45:00|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|5
1635853510000|2021-11-02 11:45:10|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|2
1635853520000|2021-11-02 11:45:20|2363.1|2362.8|2363.2|2362.9|2363.3|2363|2363|2362.7|4
1635853530000|2021-11-02 11:45:30|2363.3|2363|2363.6|2363.3|2363.6|2363.3|2363.3|2363|7
1635853540000|2021-11-02 11:45:40|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|7
1635853550000|2021-11-02 11:45:50|2363.8|2363.5|2363.3|2363|2363.8|2363.5|2363.3|2363|14
1635853560000|2021-11-02 11:46:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|4
1635853570000|2021-11-02 11:46:10|2363.5|2363.2|2363.9|2363.6|2363.9|2363.6|2363.5|2363.2|7
1635853580000|2021-11-02 11:46:20|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|4
1635853590000|2021-11-02 11:46:30|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|9
1635853600000|2021-11-02 11:46:40|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|13
1635853610000|2021-11-02 11:46:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|6
1635853620000|2021-11-02 11:47:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|9
1635853630000|2021-11-02 11:47:10|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|4
1635853640000|2021-11-02 11:47:20|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|3
1635853650000|2021-11-02 11:47:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.1|2362.8|16
1635853660000|2021-11-02 11:47:40|2363.5|2363.2|2363.9|2363.6|2363.9|2363.6|2363.5|2363.2|7
1635853670000|2021-11-02 11:47:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|3
1635853680000|2021-11-02 11:48:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|6
1635853690000|2021-11-02 11:48:10|2363.6|2363.3|2363.8|2363.5|2363.9|2363.6|2363.6|2363.3|6
1635853700000|2021-11-02 11:48:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.5|2363.2|9
1635853710000|2021-11-02 11:48:30|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|4
1635853720000|2021-11-02 11:48:40|2364|2363.7|2364|2363.7|2364|2363.7|2363.9|2363.6|4
1635853730000|2021-11-02 11:48:50|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364|2363.7|4
1635853740000|2021-11-02 11:49:00|2364.1|2363.8|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|6
1635853750000|2021-11-02 11:49:10|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|8
1635853760000|2021-11-02 11:49:20|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|2
1635853770000|2021-11-02 11:49:30|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.2|2362.9|17
1635853780000|2021-11-02 11:49:40|2363.2|2362.9|2363.6|2363.3|2363.6|2363.3|2363.2|2362.9|6
1635853790000|2021-11-02 11:49:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|6
1635853800000|2021-11-02 11:50:00|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|1
1635853810000|2021-11-02 11:50:10|2363.8|2363.5|2363.7|2363.4|2363.9|2363.6|2363.6|2363.3|6
1635853820000|2021-11-02 11:50:20|2363.6|2363.3|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|1
1635853840000|2021-11-02 11:50:40|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|3
1635853850000|2021-11-02 11:50:50|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635853860000|2021-11-02 11:51:00|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.3|2363|2
1635853870000|2021-11-02 11:51:10|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|7
1635853880000|2021-11-02 11:51:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|2
1635853890000|2021-11-02 11:51:30|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|2
1635853900000|2021-11-02 11:51:40|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|0
1635853910000|2021-11-02 11:51:50|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|1
1635853920000|2021-11-02 11:52:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|2
1635853930000|2021-11-02 11:52:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|3
1635853940000|2021-11-02 11:52:20|2363.5|2363.2|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|19
1635853950000|2021-11-02 11:52:30|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|0
1635853960000|2021-11-02 11:52:40|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|36
1635853970000|2021-11-02 11:52:50|2363.8|2363.5|2363.9|2363.6|2364.1|2363.8|2363.8|2363.5|20
1635853980000|2021-11-02 11:53:00|2363.8|2363.5|2364.1|2363.8|2364.1|2363.8|2363.8|2363.5|6
1635853990000|2021-11-02 11:53:10|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|0
1635854000000|2021-11-02 11:53:20|2364.1|2363.8|2364.3|2364|2364.3|2364|2364.1|2363.8|2
1635854010000|2021-11-02 11:53:30|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|4
1635854020000|2021-11-02 11:53:40|||||||||2
1635854030000|2021-11-02 11:53:50|2364.1|2363.8|2364|2363.7|2364.2|2363.9|2364|2363.7|11
1635854040000|2021-11-02 11:54:00|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|4
1635854050000|2021-11-02 11:54:10|2363.9|2363.6|2364|2363.7|2364.1|2363.8|2363.9|2363.6|1
1635854060000|2021-11-02 11:54:20|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|1
1635854070000|2021-11-02 11:54:30|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2363.9|2363.6|0
1635854080000|2021-11-02 11:54:40|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|4
1635854090000|2021-11-02 11:54:50|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|3
1635854100000|2021-11-02 11:55:00|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2364|2363.7|4
1635854110000|2021-11-02 11:55:10|2363.9|2363.6|2364.1|2363.8|2364.1|2363.8|2363.9|2363.6|2
1635854120000|2021-11-02 11:55:20|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|3
1635854130000|2021-11-02 11:55:30|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2
1635854140000|2021-11-02 11:55:40|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|2
1635854150000|2021-11-02 11:55:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1635854160000|2021-11-02 11:56:00|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2
1635854170000|2021-11-02 11:56:10|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|7
1635854180000|2021-11-02 11:56:20|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|1
1635854190000|2021-11-02 11:56:30|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635854200000|2021-11-02 11:56:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|4
1635854210000|2021-11-02 11:56:50|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|0
1635854230000|2021-11-02 11:57:10|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2
1635854240000|2021-11-02 11:57:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|3
1635854250000|2021-11-02 11:57:30|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635854260000|2021-11-02 11:57:40|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|14
1635854270000|2021-11-02 11:57:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|5
1635854280000|2021-11-02 11:58:00|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|2
1635854290000|2021-11-02 11:58:10|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635854300000|2021-11-02 11:58:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|2
1635854310000|2021-11-02 11:58:30|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|13
1635854320000|2021-11-02 11:58:40|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|26
1635854330000|2021-11-02 11:58:50|2363.6|2363.3|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|14
1635854340000|2021-11-02 11:59:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|7
1635854350000|2021-11-02 11:59:10|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635854360000|2021-11-02 11:59:20|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|23
1635854370000|2021-11-02 11:59:30|2363.4|2363.1|2363.3|2363|2363.5|2363.2|2363.3|2363|26
1635854380000|2021-11-02 11:59:40|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|3
1635854390000|2021-11-02 11:59:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|3
1635854400000|2021-11-02 12:00:00|2363.3|2363|2363.1|2362.8|2363.4|2363.1|2363.1|2362.8|13
1635854410000|2021-11-02 12:00:10|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.1|2362.8|11
1635854420000|2021-11-02 12:00:20|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|23
1635854430000|2021-11-02 12:00:30|||||||||4
1635854440000|2021-11-02 12:00:40|2363.5|2363.2|2363.8|2363.5|2363.8|2363.5|2363.5|2363.2|27
1635854450000|2021-11-02 12:00:50|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|8
1635854460000|2021-11-02 12:01:00|2363.9|2363.6|2364.2|2363.9|2364.2|2363.9|2363.8|2363.5|38
1635854470000|2021-11-02 12:01:10|2364.1|2363.8|2364.4|2364.1|2364.4|2364.1|2364.1|2363.8|31
1635854480000|2021-11-02 12:01:20|2364.5|2364.2|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|18
1635854490000|2021-11-02 12:01:30|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|22
1635854500000|2021-11-02 12:01:40|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|12
1635854510000|2021-11-02 12:01:50|2364.6|2364.3|2365|2364.7|2365|2364.7|2364.6|2364.3|47
1635854520000|2021-11-02 12:02:00|2364.9|2364.6|2365.1|2364.8|2365.1|2364.8|2364.8|2364.5|36
1635854530000|2021-11-02 12:02:10|2365|2364.7|2364.7|2364.4|2365|2364.7|2364.7|2364.4|39
1635854540000|2021-11-02 12:02:20|2364.8|2364.5|2365.1|2364.8|2365.1|2364.8|2364.7|2364.4|26
1635854550000|2021-11-02 12:02:30|2365|2364.7|2365|2364.7|2365.1|2364.8|2364.9|2364.6|7
1635854560000|2021-11-02 12:02:40|2364.9|2364.6|2364.6|2364.3|2364.9|2364.6|2364.6|2364.3|9
1635854570000|2021-11-02 12:02:50|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|9
1635854580000|2021-11-02 12:03:00|2364.5|2364.2|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|9
1635854590000|2021-11-02 12:03:10|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|2
1635854600000|2021-11-02 12:03:20|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|4
1635854610000|2021-11-02 12:03:30|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|36
1635854620000|2021-11-02 12:03:40|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|9
1635854630000|2021-11-02 12:03:50|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|3
1635854640000|2021-11-02 12:04:00|2363.9|2363.6|2364.2|2363.9|2364.2|2363.9|2363.9|2363.6|9
1635854650000|2021-11-02 12:04:10|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|8
1635854660000|2021-11-02 12:04:20|||||||||1
1635854670000|2021-11-02 12:04:30|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|4
1635854680000|2021-11-02 12:04:40|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|5
1635854690000|2021-11-02 12:04:50|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.3|2364|13
1635854700000|2021-11-02 12:05:00|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|96
1635854710000|2021-11-02 12:05:10|2364.5|2364.2|2364.8|2364.5|2364.8|2364.5|2364.5|2364.2|44
1635854720000|2021-11-02 12:05:20|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|21
1635854730000|2021-11-02 12:05:30|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|17
1635854740000|2021-11-02 12:05:40|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|6
1635854750000|2021-11-02 12:05:50|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.8|2364.5|17
1635854760000|2021-11-02 12:06:00|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.7|2364.4|7
1635854770000|2021-11-02 12:06:10|2364.6|2364.3|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|14
1635854780000|2021-11-02 12:06:20|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|5
1635854790000|2021-11-02 12:06:30|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|11
1635854800000|2021-11-02 12:06:40|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.3|2364|9
1635854810000|2021-11-02 12:06:50|2364.4|2364.1|2364|2363.7|2364.4|2364.1|2364|2363.7|1
1635854820000|2021-11-02 12:07:00|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.8|2363.5|22
1635854830000|2021-11-02 12:07:10|2363.8|2363.5|2363.8|2363.5|2364|2363.7|2363.7|2363.4|5
1635854840000|2021-11-02 12:07:20|2363.9|2363.6|2363.7|2363.4|2364|2363.7|2363.7|2363.4|6
1635854850000|2021-11-02 12:07:30|2363.8|2363.5|2364|2363.7|2364|2363.7|2363.7|2363.4|1
1635854860000|2021-11-02 12:07:40|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|1
1635854870000|2021-11-02 12:07:50|2364|2363.7|2364.2|2363.9|2364.2|2363.9|2364|2363.7|11
1635854880000|2021-11-02 12:08:00|2364.3|2364|2364.5|2364.2|2364.5|2364.2|2364.3|2364|5
1635854890000|2021-11-02 12:08:10|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|5
1635854900000|2021-11-02 12:08:20|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.3|2364|4
1635854910000|2021-11-02 12:08:30|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|15
1635854920000|2021-11-02 12:08:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|11
1635854930000|2021-11-02 12:08:50|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.2|2363.9|5
1635854940000|2021-11-02 12:09:00|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|0
1635854950000|2021-11-02 12:09:10|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|3
1635854960000|2021-11-02 12:09:20|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.3|2364|1
1635854970000|2021-11-02 12:09:30|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|10
1635854980000|2021-11-02 12:09:40|2364.4|2364.1|2364.6|2364.3|2364.7|2364.4|2364.4|2364.1|8
1635854990000|2021-11-02 12:09:50|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|2
1635855000000|2021-11-02 12:10:00|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|0
1635855010000|2021-11-02 12:10:10|2364.7|2364.4|2364.4|2364.1|2364.8|2364.5|2364.3|2364|6
1635855020000|2021-11-02 12:10:20|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.3|2364|3
1635855030000|2021-11-02 12:10:30|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.3|2364|2
1635855040000|2021-11-02 12:10:40|2364.5|2364.2|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|5
1635855050000|2021-11-02 12:10:50|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|0
1635855060000|2021-11-02 12:11:00|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.2|2363.9|0
1635855070000|2021-11-02 12:11:10|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.2|2363.9|14
1635855080000|2021-11-02 12:11:20|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|4
1635855100000|2021-11-02 12:11:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|0
1635855110000|2021-11-02 12:11:50|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|10
1635855120000|2021-11-02 12:12:00|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.3|2364|14
1635855130000|2021-11-02 12:12:10|2364.5|2364.2|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|2
1635855140000|2021-11-02 12:12:20|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|0
1635855150000|2021-11-02 12:12:30|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|1
1635855160000|2021-11-02 12:12:40|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|0
1635855170000|2021-11-02 12:12:50|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.4|2364.1|4
1635855180000|2021-11-02 12:13:00|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|1
1635855190000|2021-11-02 12:13:10|2364.5|2364.2|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|1
1635855200000|2021-11-02 12:13:20|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|2
1635855210000|2021-11-02 12:13:30|2364.5|2364.2|2364.6|2364.3|2364.7|2364.4|2364.5|2364.2|4
1635855220000|2021-11-02 12:13:40|2364.7|2364.4|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|4
1635855230000|2021-11-02 12:13:50|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2364.9|2364.6|9
1635855240000|2021-11-02 12:14:00|2365|2364.7|2365.2|2364.9|2365.2|2364.9|2364.8|2364.5|10
1635855250000|2021-11-02 12:14:10|2365.1|2364.8|2365.2|2364.9|2365.4|2365.1|2365.1|2364.8|20
1635855260000|2021-11-02 12:14:20|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|5
1635855270000|2021-11-02 12:14:30|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|7
1635855280000|2021-11-02 12:14:40|2364.9|2364.6|2365|2364.7|2365.1|2364.8|2364.9|2364.6|6
1635855290000|2021-11-02 12:14:50|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.9|2364.6|1
1635855300000|2021-11-02 12:15:00|2364.8|2364.5|2364.6|2364.3|2364.8|2364.5|2364.6|2364.3|7
1635855310000|2021-11-02 12:15:10|2364.5|2364.2|2364.4|2364.1|2364.6|2364.3|2363.9|2363.6|120
1635855320000|2021-11-02 12:15:20|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.2|2363.9|5
1635855330000|2021-11-02 12:15:30|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|2
1635855340000|2021-11-02 12:15:40|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.1|2363.8|12
1635855350000|2021-11-02 12:15:50|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|22
1635855360000|2021-11-02 12:16:00|2364.1|2363.8|2364.5|2364.2|2364.5|2364.2|2364.1|2363.8|33
1635855370000|2021-11-02 12:16:10|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|1
1635855380000|2021-11-02 12:16:20|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.3|2364|10
1635855390000|2021-11-02 12:16:30|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|2
1635855400000|2021-11-02 12:16:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|6
1635855410000|2021-11-02 12:16:50|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2
1635855420000|2021-11-02 12:17:00|2364.3|2364|2364|2363.7|2364.3|2364|2364|2363.7|30
1635855430000|2021-11-02 12:17:10|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|8
1635855440000|2021-11-02 12:17:20|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|5
1635855450000|2021-11-02 12:17:30|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|2
1635855460000|2021-11-02 12:17:40|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|1
1635855470000|2021-11-02 12:17:50|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|5
1635855480000|2021-11-02 12:18:00|2364|2363.7|2363.7|2363.4|2364|2363.7|2363.6|2363.3|47
1635855490000|2021-11-02 12:18:10|2363.8|2363.5|2363.9|2363.6|2364|2363.7|2363.8|2363.5|2
1635855500000|2021-11-02 12:18:20|2363.8|2363.5|2363.9|2363.6|2364|2363.7|2363.7|2363.4|9
1635855510000|2021-11-02 12:18:30|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.8|2363.5|2
1635855520000|2021-11-02 12:18:40|2363.8|2363.5|2364.1|2363.8|2364.1|2363.8|2363.8|2363.5|4
1635855530000|2021-11-02 12:18:50|2364|2363.7|2364|2363.7|2364.1|2363.8|2363.9|2363.6|3
1635855540000|2021-11-02 12:19:00|2363.9|2363.6|2363.8|2363.5|2364|2363.7|2363.8|2363.5|2
1635855560000|2021-11-02 12:19:20|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|4
1635855570000|2021-11-02 12:19:30|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|1
1635855580000|2021-11-02 12:19:40|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|2
1635855590000|2021-11-02 12:19:50|2363.9|2363.6|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|1
1635855600000|2021-11-02 12:20:00|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|9
1635855610000|2021-11-02 12:20:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|8
1635855620000|2021-11-02 12:20:20|2363.8|2363.5|2364.1|2363.8|2364.3|2364|2363.8|2363.5|33
1635855630000|2021-11-02 12:20:30|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364|2363.7|4
1635855640000|2021-11-02 12:20:40|2364.2|2363.9|2364.4|2364.1|2364.4|2364.1|2364.1|2363.8|41
1635855650000|2021-11-02 12:20:50|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|40
1635855660000|2021-11-02 12:21:00|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|20
1635855670000|2021-11-02 12:21:10|2364.3|2364|2363.8|2363.5|2364.3|2364|2363.7|2363.4|28
1635855680000|2021-11-02 12:21:20|||||||||2
1635855690000|2021-11-02 12:21:30|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|7
1635855700000|2021-11-02 12:21:40|2363.8|2363.5|2364|2363.7|2364.1|2363.8|2363.8|2363.5|4
1635855710000|2021-11-02 12:21:50|2364.1|2363.8|2364.2|2363.9|2364.3|2364|2364.1|2363.8|1
1635855720000|2021-11-02 12:22:00|2364.3|2364|2363.8|2363.5|2364.4|2364.1|2363.8|2363.5|11
1635855730000|2021-11-02 12:22:10|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|6
1635855740000|2021-11-02 12:22:20|2364|2363.7|2364.2|2363.9|2364.2|2363.9|2364|2363.7|8
1635855750000|2021-11-02 12:22:30|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|2
1635855760000|2021-11-02 12:22:40|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|3
1635855770000|2021-11-02 12:22:50|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|2
1635855780000|2021-11-02 12:23:00|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|4
1635855790000|2021-11-02 12:23:10|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|20
1635855800000|2021-11-02 12:23:20|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|10
1635855810000|2021-11-02 12:23:30|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|4
1635855820000|2021-11-02 12:23:40|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|6
1635855830000|2021-11-02 12:23:50|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|3
1635855840000|2021-11-02 12:24:00|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|7
1635855850000|2021-11-02 12:24:10|2363.8|2363.5|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|1
1635855860000|2021-11-02 12:24:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|4
1635855870000|2021-11-02 12:24:30|2363.7|2363.4|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|0
1635855880000|2021-11-02 12:24:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|2
1635855890000|2021-11-02 12:24:50|2363.8|2363.5|2364.1|2363.8|2364.1|2363.8|2363.8|2363.5|8
1635855900000|2021-11-02 12:25:00|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|20
1635855910000|2021-11-02 12:25:10|2364|2363.7|2364.1|2363.8|2364.2|2363.9|2364|2363.7|8
1635855920000|2021-11-02 12:25:20|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2364|2363.7|6
1635855930000|2021-11-02 12:25:30|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|1
1635855940000|2021-11-02 12:25:40|2363.9|2363.6|2364.2|2363.9|2364.2|2363.9|2363.9|2363.6|6
1635855950000|2021-11-02 12:25:50|2364.1|2363.8|2364.3|2364|2364.3|2364|2364.1|2363.8|10
1635855960000|2021-11-02 12:26:00|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|3
1635855970000|2021-11-02 12:26:10|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|3
1635855980000|2021-11-02 12:26:20|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.2|2363.9|2
1635855990000|2021-11-02 12:26:30|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.3|2364|12
1635856000000|2021-11-02 12:26:40|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|2
1635856010000|2021-11-02 12:26:50|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|3
1635856020000|2021-11-02 12:27:00|2364.6|2364.3|2364.1|2363.8|2364.6|2364.3|2364.1|2363.8|10
1635856030000|2021-11-02 12:27:10|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|2
1635856040000|2021-11-02 12:27:20|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|1
1635856050000|2021-11-02 12:27:30|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2363.9|2363.6|9
1635856060000|2021-11-02 12:27:40|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.8|2363.5|4
1635856070000|2021-11-02 12:27:50|2363.8|2363.5|2364|2363.7|2364|2363.7|2363.8|2363.5|2
1635856080000|2021-11-02 12:28:00|2364.1|2363.8|2363.7|2363.4|2364.1|2363.8|2363.7|2363.4|3
1635856090000|2021-11-02 12:28:10|||||||||1
1635856100000|2021-11-02 12:28:20|2363.9|2363.6|2363.8|2363.5|2364|2363.7|2363.8|2363.5|10
1635856110000|2021-11-02 12:28:30|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|1
1635856130000|2021-11-02 12:28:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|4
1635856140000|2021-11-02 12:29:00|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635856150000|2021-11-02 12:29:10|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1635856160000|2021-11-02 12:29:20|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|2
1635856170000|2021-11-02 12:29:30|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|0
1635856180000|2021-11-02 12:29:40|2364.2|2363.9|2364.4|2364.1|2364.5|2364.2|2364.2|2363.9|10
1635856190000|2021-11-02 12:29:50|||||||||1
1635856200000|2021-11-02 12:30:00|2364.3|2364|2364.3|2364|2364.3|2364|2364.1|2363.8|9
1635856210000|2021-11-02 12:30:10|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.2|2363.9|2
1635856220000|2021-11-02 12:30:20|2364.2|2363.9|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|2
1635856230000|2021-11-02 12:30:30|2364.3|2364|2364.5|2364.2|2364.6|2364.3|2364.3|2364|10
1635856240000|2021-11-02 12:30:40|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.5|2364.2|3
1635856250000|2021-11-02 12:30:50|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.3|2364|0
1635856260000|2021-11-02 12:31:00|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|8
1635856270000|2021-11-02 12:31:10|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|0
1635856280000|2021-11-02 12:31:20|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|1
1635856290000|2021-11-02 12:31:30|2364.4|2364.1|2364.6|2364.3|2364.6|2364.3|2364.4|2364.1|7
1635856300000|2021-11-02 12:31:40|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|3
1635856310000|2021-11-02 12:31:50|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|4
1635856320000|2021-11-02 12:32:00|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|2
1635856330000|2021-11-02 12:32:10|2364.6|2364.3|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|8
1635856340000|2021-11-02 12:32:20|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|0
1635856350000|2021-11-02 12:32:30|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|4
1635856360000|2021-11-02 12:32:40|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|5
1635856370000|2021-11-02 12:32:50|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|3
1635856380000|2021-11-02 12:33:00|2364.6|2364.3|2364.7|2364.4|2364.8|2364.5|2364.5|2364.2|17
1635856390000|2021-11-02 12:33:10|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|3
1635856410000|2021-11-02 12:33:30|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|6
1635856420000|2021-11-02 12:33:40|2364.9|2364.6|2364.7|2364.4|2364.9|2364.6|2364.6|2364.3|8
1635856430000|2021-11-02 12:33:50|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|3
1635856440000|2021-11-02 12:34:00|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|7
1635856450000|2021-11-02 12:34:10|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|0
1635856460000|2021-11-02 12:34:20|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|8
1635856470000|2021-11-02 12:34:30|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|5
1635856480000|2021-11-02 12:34:40|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|29
1635856490000|2021-11-02 12:34:50|2365.3|2365|2365.3|2365|2365.3|2365|2365|2364.7|19
1635856500000|2021-11-02 12:35:00|2365.4|2365.1|2365.1|2364.8|2365.4|2365.1|2365.1|2364.8|14
1635856510000|2021-11-02 12:35:10|2365|2364.7|2365.4|2365.1|2365.4|2365.1|2365|2364.7|9
1635856520000|2021-11-02 12:35:20|||||||||4
1635856530000|2021-11-02 12:35:30|||||||||1
1635856540000|2021-11-02 12:35:40|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|26
1635856550000|2021-11-02 12:35:50|2365.6|2365.3|2365.3|2365|2365.6|2365.3|2365.3|2365|4
1635856560000|2021-11-02 12:36:00|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|5
1635856570000|2021-11-02 12:36:10|2365.5|2365.2|2365.7|2365.4|2365.7|2365.4|2365.5|2365.2|11
1635856580000|2021-11-02 12:36:20|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.6|2365.3|27
1635856590000|2021-11-02 12:36:30|2366.1|2365.8|2366.2|2365.9|2366.3|2366|2366|2365.7|44
1635856600000|2021-11-02 12:36:40|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.2|2365.9|17
1635856610000|2021-11-02 12:36:50|2366.5|2366.2|2366.9|2366.6|2367.1|2366.8|2366.4|2366.1|179
1635856620000|2021-11-02 12:37:00|2366.6|2366.3|2367|2366.7|2367|2366.7|2366.3|2366|46
1635856630000|2021-11-02 12:37:10|2367.1|2366.8|2367.3|2367|2367.3|2367|2367.1|2366.8|39
1635856640000|2021-11-02 12:37:20|2367.4|2367.1|2366.8|2366.5|2367.4|2367.1|2366.7|2366.4|51
1635856650000|2021-11-02 12:37:30|2366.9|2366.6|2366.6|2366.3|2366.9|2366.6|2366.5|2366.2|14
1635856660000|2021-11-02 12:37:40|2366.7|2366.4|2366.7|2366.4|2366.8|2366.5|2366.6|2366.3|8
1635856670000|2021-11-02 12:37:50|2366.6|2366.3|2366.4|2366.1|2366.7|2366.4|2366.3|2366|17
1635856680000|2021-11-02 12:38:00|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|9
1635856690000|2021-11-02 12:38:10|2366.2|2365.9|2366|2365.7|2366.2|2365.9|2366|2365.7|6
1635856700000|2021-11-02 12:38:20|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|11
1635856710000|2021-11-02 12:38:30|2366|2365.7|2365.3|2365|2366|2365.7|2365.3|2365|41
1635856720000|2021-11-02 12:38:40|2365.2|2364.9|2365.1|2364.8|2365.3|2365|2364.9|2364.6|38
1635856730000|2021-11-02 12:38:50|2365|2364.7|2365|2364.7|2365.1|2364.8|2364.9|2364.6|18
1635856740000|2021-11-02 12:39:00|2364.9|2364.6|2364.4|2364.1|2364.9|2364.6|2364.4|2364.1|22
1635856750000|2021-11-02 12:39:10|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|2
1635856760000|2021-11-02 12:39:20|2364.7|2364.4|2364.3|2364|2364.7|2364.4|2364.3|2364|17
1635856770000|2021-11-02 12:39:30|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.2|2363.9|31
1635856780000|2021-11-02 12:39:40|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.2|2363.9|5
1635856790000|2021-11-02 12:39:50|2364.4|2364.1|2364.6|2364.3|2364.7|2364.4|2364.2|2363.9|2
1635856800000|2021-11-02 12:40:00|2364.5|2364.2|2364.6|2364.3|2364.8|2364.5|2364.4|2364.1|5
1635856810000|2021-11-02 12:40:10|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.5|2364.2|0
1635856820000|2021-11-02 12:40:20|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|2
1635856830000|2021-11-02 12:40:30|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2365|2364.7|10
1635856840000|2021-11-02 12:40:40|2365|2364.7|2365.2|2364.9|2365.2|2364.9|2365|2364.7|2
1635856850000|2021-11-02 12:40:50|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2364.9|2364.6|4
1635856860000|2021-11-02 12:41:00|2364.8|2364.5|2365|2364.7|2365.2|2364.9|2364.7|2364.4|20
1635856870000|2021-11-02 12:41:10|2365.1|2364.8|2364.7|2364.4|2365.1|2364.8|2364.7|2364.4|12
1635856880000|2021-11-02 12:41:20|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|4
1635856890000|2021-11-02 12:41:30|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.3|2364|6
1635856900000|2021-11-02 12:41:40|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.3|2364|12
1635856910000|2021-11-02 12:41:50|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|5
1635856920000|2021-11-02 12:42:00|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|6
1635856930000|2021-11-02 12:42:10|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|3
1635856940000|2021-11-02 12:42:20|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|3
1635856950000|2021-11-02 12:42:30|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|3
1635856960000|2021-11-02 12:42:40|2364.5|2364.2|2364.2|2363.9|2364.5|2364.2|2364.2|2363.9|6
1635856970000|2021-11-02 12:42:50|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|5
1635856980000|2021-11-02 12:43:00|2364.3|2364|2364.3|2364|2364.3|2364|2364.1|2363.8|17
1635856990000|2021-11-02 12:43:10|2364.2|2363.9|2363.9|2363.6|2364.2|2363.9|2363.9|2363.6|32
1635857000000|2021-11-02 12:43:20|2363.8|2363.5|2363.7|2363.4|2363.9|2363.6|2363.6|2363.3|18
1635857010000|2021-11-02 12:43:30|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|10
1635857020000|2021-11-02 12:43:40|2363.8|2363.5|2364.1|2363.8|2364.1|2363.8|2363.8|2363.5|5
1635857030000|2021-11-02 12:43:50|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.7|2363.4|4
1635857040000|2021-11-02 12:44:00|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|5
1635857050000|2021-11-02 12:44:10|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.8|2363.5|1
1635857060000|2021-11-02 12:44:20|2363.7|2363.4|2363.8|2363.5|2364|2363.7|2363.7|2363.4|8
1635857070000|2021-11-02 12:44:30|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|3
1635857080000|2021-11-02 12:44:40|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|4
1635857090000|2021-11-02 12:44:50|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|11
1635857100000|2021-11-02 12:45:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|46
1635857110000|2021-11-02 12:45:10|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|5
1635857120000|2021-11-02 12:45:20|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|10
1635857130000|2021-11-02 12:45:30|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|13
1635857140000|2021-11-02 12:45:40|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|1
1635857150000|2021-11-02 12:45:50|2363.5|2363.2|2363.6|2363.3|2363.8|2363.5|2363.5|2363.2|3
1635857160000|2021-11-02 12:46:00|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|1
1635857170000|2021-11-02 12:46:10|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635857180000|2021-11-02 12:46:20|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.6|2363.3|4
1635857190000|2021-11-02 12:46:30|2363.8|2363.5|2364|2363.7|2364|2363.7|2363.8|2363.5|8
1635857200000|2021-11-02 12:46:40|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|6
1635857210000|2021-11-02 12:46:50|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|2
1635857220000|2021-11-02 12:47:00|2363.6|2363.3|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|22
1635857230000|2021-11-02 12:47:10|2363.6|2363.3|2363.4|2363.1|2363.6|2363.3|2363.4|2363.1|20
1635857240000|2021-11-02 12:47:20|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|5
1635857250000|2021-11-02 12:47:30|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|3
1635857260000|2021-11-02 12:47:40|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.2|2362.9|2
1635857270000|2021-11-02 12:47:50|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|5
1635857290000|2021-11-02 12:48:10|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635857300000|2021-11-02 12:48:20|2363.3|2363|2363.6|2363.3|2363.7|2363.4|2363.3|2363|7
1635857310000|2021-11-02 12:48:30|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|3
1635857320000|2021-11-02 12:48:40|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635857330000|2021-11-02 12:48:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|3
1635857340000|2021-11-02 12:49:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|11
1635857350000|2021-11-02 12:49:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|8
1635857360000|2021-11-02 12:49:20|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|39
1635857370000|2021-11-02 12:49:30|||||||||11
1635857380000|2021-11-02 12:49:40|2363.6|2363.3|2363.9|2363.6|2363.9|2363.6|2363.6|2363.3|9
1635857390000|2021-11-02 12:49:50|2364|2363.7|2364|2363.7|2364|2363.7|2363.9|2363.6|7
1635857400000|2021-11-02 12:50:00|2363.9|2363.6|2364.1|2363.8|2364.1|2363.8|2363.9|2363.6|2
1635857410000|2021-11-02 12:50:10|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364|2363.7|34
1635857420000|2021-11-02 12:50:20|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|6
1635857430000|2021-11-02 12:50:30|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2
1635857440000|2021-11-02 12:50:40|2364.3|2364|2363.9|2363.6|2364.3|2364|2363.9|2363.6|22
1635857450000|2021-11-02 12:50:50|2363.8|2363.5|2363.8|2363.5|2364|2363.7|2363.7|2363.4|10
1635857460000|2021-11-02 12:51:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|3
1635857470000|2021-11-02 12:51:10|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635857480000|2021-11-02 12:51:20|2363.7|2363.4|2363.6|2363.3|2363.8|2363.5|2363.5|2363.2|18
1635857490000|2021-11-02 12:51:30|2363.5|2363.2|2363.4|2363.1|2363.6|2363.3|2363.3|2363|34
1635857500000|2021-11-02 12:51:40|2363.3|2363|2363|2362.7|2363.3|2363|2362.9|2362.6|69
1635857510000|2021-11-02 12:51:50|2362.9|2362.6|2363.3|2363|2363.4|2363.1|2362.9|2362.6|14
1635857520000|2021-11-02 12:52:00|2363.2|2362.9|2363.3|2363|2363.4|2363.1|2363.2|2362.9|0
1635857530000|2021-11-02 12:52:10|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.2|2362.9|4
1635857540000|2021-11-02 12:52:20|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363.1|2362.8|6
1635857550000|2021-11-02 12:52:30|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|7
1635857560000|2021-11-02 12:52:40|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|5
1635857570000|2021-11-02 12:52:50|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|3
1635857580000|2021-11-02 12:53:00|2363|2362.7|2363.3|2363|2363.3|2363|2363|2362.7|1
1635857590000|2021-11-02 12:53:10|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2363|2362.7|4
1635857600000|2021-11-02 12:53:20|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|4
1635857610000|2021-11-02 12:53:30|||||||||1
1635857620000|2021-11-02 12:53:40|2363.2|2362.9|2363.4|2363.1|2363.4|2363.1|2363.2|2362.9|7
1635857630000|2021-11-02 12:53:50|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|3
1635857640000|2021-11-02 12:54:00|2363.1|2362.8|2363.1|2362.8|2363.3|2363|2363|2362.7|1
1635857650000|2021-11-02 12:54:10|2363|2362.7|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|5
1635857660000|2021-11-02 12:54:20|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|14
1635857670000|2021-11-02 12:54:30|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.6|2362.3|26
1635857680000|2021-11-02 12:54:40|2362.6|2362.3|2363.1|2362.8|2363.1|2362.8|2362.6|2362.3|13
1635857690000|2021-11-02 12:54:50|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|3
1635857700000|2021-11-02 12:55:00|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|5
1635857710000|2021-11-02 12:55:10|2363|2362.7|2363.2|2362.9|2363.3|2363|2362.9|2362.6|9
1635857720000|2021-11-02 12:55:20|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|0
1635857730000|2021-11-02 12:55:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|1
1635857740000|2021-11-02 12:55:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635857750000|2021-11-02 12:55:50|2363.5|2363.2|2363.9|2363.6|2363.9|2363.6|2363.5|2363.2|45
1635857760000|2021-11-02 12:56:00|2363.8|2363.5|2364.1|2363.8|2364.1|2363.8|2363.8|2363.5|16
1635857770000|2021-11-02 12:56:10|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|5
1635857780000|2021-11-02 12:56:20|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.1|2363.8|4
1635857790000|2021-11-02 12:56:30|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.2|2363.9|3
1635857800000|2021-11-02 12:56:40|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.2|2363.9|21
1635857810000|2021-11-02 12:56:50|2364.2|2363.9|2364.2|2363.9|2364.4|2364.1|2364.1|2363.8|20
1635857820000|2021-11-02 12:57:00|2364.1|2363.8|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|17
1635857830000|2021-11-02 12:57:10|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|7
1635857840000|2021-11-02 12:57:20|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.7|2363.4|13
1635857850000|2021-11-02 12:57:30|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.6|2363.3|2
1635857860000|2021-11-02 12:57:40|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|4
1635857870000|2021-11-02 12:57:50|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|1
1635857880000|2021-11-02 12:58:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|7
1635857890000|2021-11-02 12:58:10|2363.5|2363.2|2363.8|2363.5|2363.8|2363.5|2363.5|2363.2|1
1635857900000|2021-11-02 12:58:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|1
1635857910000|2021-11-02 12:58:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.3|2363|3
1635857920000|2021-11-02 12:58:40|2363.5|2363.2|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|0
1635857930000|2021-11-02 12:58:50|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|2
1635857940000|2021-11-02 12:59:00|2363.3|2363|2363.5|2363.2|2363.6|2363.3|2363.3|2363|3
1635857950000|2021-11-02 12:59:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|1
1635857960000|2021-11-02 12:59:20|2363.6|2363.3|2363.2|2362.9|2363.6|2363.3|2363.1|2362.8|15
1635857970000|2021-11-02 12:59:30|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.1|2362.8|9
1635857980000|2021-11-02 12:59:40|2363.1|2362.8|2363.2|2362.9|2363.3|2363|2363.1|2362.8|0
1635857990000|2021-11-02 12:59:50|2363.1|2362.8|2363.3|2363|2363.4|2363.1|2363.1|2362.8|2
1635858000000|2021-11-02 13:00:00|2363.4|2363.1|2363.2|2362.9|2363.5|2363.2|2363.1|2362.8|38
1635858010000|2021-11-02 13:00:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|11
1635858020000|2021-11-02 13:00:20|2363.2|2362.9|2363.3|2363|2363.3|2363|2362.9|2362.6|5
1635858030000|2021-11-02 13:00:30|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.1|2362.8|4
1635858040000|2021-11-02 13:00:40|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|7
1635858050000|2021-11-02 13:00:50|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.2|2362.9|26
1635858060000|2021-11-02 13:01:00|2363.2|2362.9|2363.3|2363|2363.3|2363|2363|2362.7|1
1635858070000|2021-11-02 13:01:10|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|1
1635858080000|2021-11-02 13:01:20|2363|2362.7|2363|2362.7|2363|2362.7|2362.9|2362.6|3
1635858090000|2021-11-02 13:01:30|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|13
1635858100000|2021-11-02 13:01:40|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|2
1635858110000|2021-11-02 13:01:50|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2363|2362.7|2
1635858120000|2021-11-02 13:02:00|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2363|2362.7|4
1635858130000|2021-11-02 13:02:10|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|2
1635858140000|2021-11-02 13:02:20|2363.2|2362.9|2363.4|2363.1|2363.4|2363.1|2363.1|2362.8|4
1635858150000|2021-11-02 13:02:30|||||||||11
1635858160000|2021-11-02 13:02:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|21
1635858170000|2021-11-02 13:02:50|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|7
1635858180000|2021-11-02 13:03:00|2363.8|2363.5|2364|2363.7|2364|2363.7|2363.8|2363.5|4
1635858190000|2021-11-02 13:03:10|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|4
1635858200000|2021-11-02 13:03:20|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|3
1635858210000|2021-11-02 13:03:30|2364.4|2364.1|2364.3|2364|2364.5|2364.2|2364.3|2364|15
1635858220000|2021-11-02 13:03:40|2364.2|2363.9|2363.9|2363.6|2364.2|2363.9|2363.9|2363.6|3
1635858230000|2021-11-02 13:03:50|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|2
1635858240000|2021-11-02 13:04:00|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.3|2363|6
1635858250000|2021-11-02 13:04:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|5
1635858260000|2021-11-02 13:04:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2
1635858270000|2021-11-02 13:04:30|2363.5|2363.2|2363.2|2362.9|2363.5|2363.2|2363.2|2362.9|1
1635858280000|2021-11-02 13:04:40|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2362.9|2362.6|4
1635858290000|2021-11-02 13:04:50|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|9
1635858300000|2021-11-02 13:05:00|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363|2362.7|6
1635858310000|2021-11-02 13:05:10|2363|2362.7|2363.3|2363|2363.3|2363|2363|2362.7|2
1635858320000|2021-11-02 13:05:20|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|5
1635858330000|2021-11-02 13:05:30|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|1
1635858340000|2021-11-02 13:05:40|2363.3|2363|2363|2362.7|2363.3|2363|2363|2362.7|6
1635858350000|2021-11-02 13:05:50|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363|2362.7|0
1635858360000|2021-11-02 13:06:00|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363|2362.7|1
1635858370000|2021-11-02 13:06:10|||||||||1
1635858380000|2021-11-02 13:06:20|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|7
1635858390000|2021-11-02 13:06:30|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|6
1635858400000|2021-11-02 13:06:40|2363|2362.7|2363.2|2362.9|2363.2|2362.9|2363|2362.7|2
1635858410000|2021-11-02 13:06:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363|2362.7|5
1635858420000|2021-11-02 13:07:00|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|3
1635858430000|2021-11-02 13:07:10|2363|2362.7|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|9
1635858440000|2021-11-02 13:07:20|2362.8|2362.5|2363|2362.7|2363.1|2362.8|2362.8|2362.5|19
1635858450000|2021-11-02 13:07:30|2362.9|2362.6|2363.1|2362.8|2363.1|2362.8|2362.8|2362.5|5
1635858460000|2021-11-02 13:07:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635858470000|2021-11-02 13:07:50|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363|2362.7|8
1635858480000|2021-11-02 13:08:00|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|5
1635858490000|2021-11-02 13:08:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|8
1635858500000|2021-11-02 13:08:20|2363.1|2362.8|2363.3|2363|2363.3|2363|2363.1|2362.8|5
1635858510000|2021-11-02 13:08:30|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|2
1635858520000|2021-11-02 13:08:40|2363.2|2362.9|2363.3|2363|2363.5|2363.2|2363.2|2362.9|9
1635858530000|2021-11-02 13:08:50|2363.2|2362.9|2363.5|2363.2|2363.5|2363.2|2363.2|2362.9|0
1635858540000|2021-11-02 13:09:00|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635858550000|2021-11-02 13:09:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|6
1635858560000|2021-11-02 13:09:20|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|9
1635858570000|2021-11-02 13:09:30|||||||||1
1635858580000|2021-11-02 13:09:40|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|7
1635858590000|2021-11-02 13:09:50|2363.9|2363.6|2363.6|2363.3|2363.9|2363.6|2363.6|2363.3|17
1635858600000|2021-11-02 13:10:00|2363.5|2363.2|2363.4|2363.1|2363.7|2363.4|2363.4|2363.1|2
1635858610000|2021-11-02 13:10:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|4
1635858620000|2021-11-02 13:10:20|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|1
1635858630000|2021-11-02 13:10:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|7
1635858640000|2021-11-02 13:10:40|2363.3|2363|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|9
1635858660000|2021-11-02 13:11:00|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.1|2362.8|3
1635858670000|2021-11-02 13:11:10|2363.3|2363|2363|2362.7|2363.3|2363|2363|2362.7|7
1635858680000|2021-11-02 13:11:20|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|1
1635858690000|2021-11-02 13:11:30|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|9
1635858700000|2021-11-02 13:11:40|2362.8|2362.5|2363|2362.7|2363.1|2362.8|2362.7|2362.4|20
1635858710000|2021-11-02 13:11:50|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2363|2362.7|8
1635858720000|2021-11-02 13:12:00|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363|2362.7|4
1635858730000|2021-11-02 13:12:10|2363.3|2363|2362.8|2362.5|2363.3|2363|2362.8|2362.5|39
1635858740000|2021-11-02 13:12:20|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.4|2362.1|75
1635858750000|2021-11-02 13:12:30|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|19
1635858760000|2021-11-02 13:12:40|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|2
1635858770000|2021-11-02 13:12:50|2362.6|2362.3|2361.7|2361.4|2362.6|2362.3|2361.6|2361.3|132
1635858780000|2021-11-02 13:13:00|2361.6|2361.3|2361.5|2361.2|2361.7|2361.4|2361|2360.7|136
1635858790000|2021-11-02 13:13:10|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.6|2361.3|11
1635858800000|2021-11-02 13:13:20|2361.7|2361.4|2361.8|2361.5|2362|2361.7|2361.7|2361.4|15
1635858810000|2021-11-02 13:13:30|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|14
1635858820000|2021-11-02 13:13:40|2361.8|2361.5|2362|2361.7|2362.1|2361.8|2361.8|2361.5|4
1635858830000|2021-11-02 13:13:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|7
1635858840000|2021-11-02 13:14:00|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|7
1635858850000|2021-11-02 13:14:10|2362.1|2361.8|2361.9|2361.6|2362.2|2361.9|2361.8|2361.5|37
1635858860000|2021-11-02 13:14:20|2361.8|2361.5|2362.2|2361.9|2362.2|2361.9|2361.8|2361.5|2
1635858870000|2021-11-02 13:14:30|2362.3|2362|2361.9|2361.6|2362.3|2362|2361.9|2361.6|10
1635858880000|2021-11-02 13:14:40|2362|2361.7|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|6
1635858890000|2021-11-02 13:14:50|2362|2361.7|2361.7|2361.4|2362|2361.7|2361.7|2361.4|15
1635858900000|2021-11-02 13:15:00|2361.8|2361.5|2362.1|2361.8|2362.1|2361.8|2361.8|2361.5|7
1635858910000|2021-11-02 13:15:10|2362|2361.7|2362|2361.7|2362.2|2361.9|2361.8|2361.5|44
1635858920000|2021-11-02 13:15:20|2362.1|2361.8|2361.9|2361.6|2362.3|2362|2361.9|2361.6|18
1635858930000|2021-11-02 13:15:30|2362|2361.7|2361.6|2361.3|2362.1|2361.8|2361.5|2361.2|21
1635858940000|2021-11-02 13:15:40|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|16
1635858950000|2021-11-02 13:15:50|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|11
1635858960000|2021-11-02 13:16:00|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|7
1635858970000|2021-11-02 13:16:10|2361.3|2361|2361.1|2360.8|2361.3|2361|2361|2360.7|25
1635858980000|2021-11-02 13:16:20|2361|2360.7|2360.9|2360.6|2361.2|2360.9|2360.9|2360.6|25
1635858990000|2021-11-02 13:16:30|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|5
1635859000000|2021-11-02 13:16:40|2361.2|2360.9|2361.3|2361|2361.3|2361|2361|2360.7|8
1635859010000|2021-11-02 13:16:50|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.2|2360.9|2
1635859020000|2021-11-02 13:17:00|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.2|2360.9|10
1635859030000|2021-11-02 13:17:10|2361.3|2361|2361.4|2361.1|2361.5|2361.2|2361.3|2361|6
1635859040000|2021-11-02 13:17:20|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|6
1635859050000|2021-11-02 13:17:30|2361.3|2361|2361.4|2361.1|2361.5|2361.2|2361.2|2360.9|12
1635859060000|2021-11-02 13:17:40|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|6
1635859070000|2021-11-02 13:17:50|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|12
1635859080000|2021-11-02 13:18:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.3|2361|7
1635859090000|2021-11-02 13:18:10|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|5
1635859100000|2021-11-02 13:18:20|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|10
1635859110000|2021-11-02 13:18:30|2361.9|2361.6|2362.2|2361.9|2362.2|2361.9|2361.8|2361.5|25
1635859120000|2021-11-02 13:18:40|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|14
1635859130000|2021-11-02 13:18:50|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|13
1635859140000|2021-11-02 13:19:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|17
1635859150000|2021-11-02 13:19:10|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.3|2362|8
1635859160000|2021-11-02 13:19:20|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|4
1635859170000|2021-11-02 13:19:30|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|9
1635859180000|2021-11-02 13:19:40|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|6
1635859190000|2021-11-02 13:19:50|2362.9|2362.6|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|11
1635859200000|2021-11-02 13:20:00|2362.5|2362.2|2362.3|2362|2362.6|2362.3|2362.3|2362|29
1635859210000|2021-11-02 13:20:10|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|6
1635859220000|2021-11-02 13:20:20|2362.1|2361.8|2361.8|2361.5|2362.1|2361.8|2361.8|2361.5|18
1635859230000|2021-11-02 13:20:30|2361.9|2361.6|2362.3|2362|2362.3|2362|2361.9|2361.6|7
1635859240000|2021-11-02 13:20:40|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|5
1635859250000|2021-11-02 13:20:50|2362.3|2362|2362.6|2362.3|2362.6|2362.3|2362.3|2362|26
1635859260000|2021-11-02 13:21:00|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|12
1635859270000|2021-11-02 13:21:10|2362.7|2362.4|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|9
1635859280000|2021-11-02 13:21:20|||||||||5
1635859290000|2021-11-02 13:21:30|2362.9|2362.6|2363.3|2363|2363.3|2363|2362.9|2362.6|22
1635859300000|2021-11-02 13:21:40|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2363|2362.7|20
1635859310000|2021-11-02 13:21:50|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363|2362.7|5
1635859320000|2021-11-02 13:22:00|2363|2362.7|2363|2362.7|2363.2|2362.9|2363|2362.7|9
1635859330000|2021-11-02 13:22:10|2362.9|2362.6|2362.8|2362.5|2363|2362.7|2362.8|2362.5|21
1635859340000|2021-11-02 13:22:20|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|11
1635859350000|2021-11-02 13:22:30|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.8|2362.5|5
1635859360000|2021-11-02 13:22:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363|2362.7|6
1635859370000|2021-11-02 13:22:50|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|15
1635859380000|2021-11-02 13:23:00|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|9
1635859400000|2021-11-02 13:23:20|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|8
1635859410000|2021-11-02 13:23:30|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.8|2362.5|14
1635859420000|2021-11-02 13:23:40|2362.9|2362.6|2363|2362.7|2363.1|2362.8|2362.8|2362.5|20
1635859430000|2021-11-02 13:23:50|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2362.9|2362.6|8
1635859440000|2021-11-02 13:24:00|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|5
1635859450000|2021-11-02 13:24:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|5
1635859460000|2021-11-02 13:24:20|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.1|2362.8|10
1635859470000|2021-11-02 13:24:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.2|2362.9|5
1635859480000|2021-11-02 13:24:40|2363.6|2363.3|2363.4|2363.1|2363.6|2363.3|2363.3|2363|15
1635859490000|2021-11-02 13:24:50|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|15
1635859500000|2021-11-02 13:25:00|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|11
1635859510000|2021-11-02 13:25:10|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|12
1635859520000|2021-11-02 13:25:20|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|10
1635859530000|2021-11-02 13:25:30|||||||||10
1635859540000|2021-11-02 13:25:40|2363|2362.7|2363|2362.7|2363.2|2362.9|2363|2362.7|8
1635859550000|2021-11-02 13:25:50|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|3
1635859560000|2021-11-02 13:26:00|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|8
1635859570000|2021-11-02 13:26:10|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|10
1635859580000|2021-11-02 13:26:20|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|5
1635859590000|2021-11-02 13:26:30|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.6|2362.3|12
1635859600000|2021-11-02 13:26:40|2363|2362.7|2363|2362.7|2363.1|2362.8|2362.9|2362.6|20
1635859610000|2021-11-02 13:26:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|7
1635859620000|2021-11-02 13:27:00|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|16
1635859630000|2021-11-02 13:27:10|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.3|2363|42
1635859640000|2021-11-02 13:27:20|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|70
1635859650000|2021-11-02 13:27:30|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|25
1635859660000|2021-11-02 13:27:40|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|33
1635859670000|2021-11-02 13:27:50|2362.9|2362.6|2363|2362.7|2363.1|2362.8|2362.9|2362.6|24
1635859680000|2021-11-02 13:28:00|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363|2362.7|9
1635859690000|2021-11-02 13:28:10|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|18
1635859700000|2021-11-02 13:28:20|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|7
1635859710000|2021-11-02 13:28:30|2363|2362.7|2362.7|2362.4|2363|2362.7|2362.4|2362.1|51
1635859720000|2021-11-02 13:28:40|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|6
1635859730000|2021-11-02 13:28:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|23
1635859740000|2021-11-02 13:29:00|2362.5|2362.2|2362.4|2362.1|2362.8|2362.5|2362.3|2362|21
1635859750000|2021-11-02 13:29:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|18
1635859760000|2021-11-02 13:29:20|2362.1|2361.8|2362.1|2361.8|2362.3|2362|2362|2361.7|26
1635859770000|2021-11-02 13:29:30|2362|2361.7|2361.8|2361.5|2362.1|2361.8|2361.8|2361.5|30
1635859780000|2021-11-02 13:29:40|2361.7|2361.4|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|26
1635859790000|2021-11-02 13:29:50|2362|2361.7|2361.9|2361.6|2362.4|2362.1|2361.9|2361.6|79
1635859800000|2021-11-02 13:30:00|2361.7|2361.4|2359.7|2359.4|2361.9|2361.6|2359.4|2359.1|1190
1635859810000|2021-11-02 13:30:10|2359.5|2359.2|2359.2|2358.9|2359.6|2359.3|2358.5|2358.2|495
1635859820000|2021-11-02 13:30:20|2359.3|2359|2358.2|2357.9|2359.3|2359|2357.7|2357.4|446
1635859830000|2021-11-02 13:30:30|2358|2357.7|2359.4|2359.1|2359.8|2359.5|2357.7|2357.4|320
1635859840000|2021-11-02 13:30:40|2359.2|2358.9|2359.6|2359.3|2359.8|2359.5|2358.7|2358.4|165
1635859850000|2021-11-02 13:30:50|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2358.9|2358.6|181
1635859860000|2021-11-02 13:31:00|2359.7|2359.4|2358.7|2358.4|2359.7|2359.4|2358.4|2358.1|465
1635859870000|2021-11-02 13:31:10|2358.9|2358.6|2358|2357.7|2359.2|2358.9|2358|2357.7|265
1635859880000|2021-11-02 13:31:20|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2356.8|2356.5|371
1635859890000|2021-11-02 13:31:30|2357.8|2357.5|2357.3|2357|2357.8|2357.5|2356.9|2356.6|363
1635859900000|2021-11-02 13:31:40|2356.9|2356.6|2357.8|2357.5|2357.9|2357.6|2356.9|2356.6|277
1635859910000|2021-11-02 13:31:50|2357.7|2357.4|2357.2|2356.9|2357.8|2357.5|2357.2|2356.9|706
1635859920000|2021-11-02 13:32:00|2357.3|2357|2356|2355.7|2357.3|2357|2355.9|2355.6|455
1635859930000|2021-11-02 13:32:10|2356.1|2355.8|2354.6|2354.3|2356.5|2356.2|2354.6|2354.3|302
1635859940000|2021-11-02 13:32:20|2354.7|2354.4|2354.8|2354.5|2355.1|2354.8|2354.2|2353.9|269
1635859950000|2021-11-02 13:32:30|2354.9|2354.6|2354.1|2353.8|2355.3|2355|2354.1|2353.8|188
1635859960000|2021-11-02 13:32:40|2354|2353.7|2354.1|2353.8|2354.2|2353.9|2353.8|2353.5|222
1635859970000|2021-11-02 13:32:50|2354|2353.7|2353.7|2353.4|2354|2353.7|2353.3|2353|120
1635859980000|2021-11-02 13:33:00|2353.8|2353.5|2353|2352.7|2354.2|2353.9|2352.8|2352.5|308
1635859990000|2021-11-02 13:33:10|2352.9|2352.6|2353.5|2353.2|2353.8|2353.5|2352.9|2352.6|275
1635860000000|2021-11-02 13:33:20|2353.2|2352.9|2352.9|2352.6|2353.5|2353.2|2352.8|2352.5|169
1635860010000|2021-11-02 13:33:30|2352.8|2352.5|2351.8|2351.5|2352.9|2352.6|2351.4|2351.1|377
1635860020000|2021-11-02 13:33:40|2351.9|2351.6|2351.9|2351.6|2352.2|2351.9|2351.7|2351.4|166
1635860030000|2021-11-02 13:33:50|2352|2351.7|2353.2|2352.9|2353.2|2352.9|2352|2351.7|182
1635860040000|2021-11-02 13:34:00|2353|2352.7|2352.4|2352.1|2353.5|2353.2|2352.1|2351.8|199
1635860050000|2021-11-02 13:34:10|2352.5|2352.2|2351.9|2351.6|2352.7|2352.4|2351.9|2351.6|186
1635860060000|2021-11-02 13:34:20|2352.2|2351.9|2351|2350.7|2352.2|2351.9|2351|2350.7|204
1635860070000|2021-11-02 13:34:30|2350.9|2350.6|2352.3|2352|2352.3|2352|2350.5|2350.2|239
1635860080000|2021-11-02 13:34:40|2352.1|2351.8|2352.6|2352.3|2353.2|2352.9|2351.9|2351.6|324
1635860090000|2021-11-02 13:34:50|2352.4|2352.1|2351.6|2351.3|2352.5|2352.2|2351.1|2350.8|259
1635860100000|2021-11-02 13:35:00|2351.7|2351.4|2352.9|2352.6|2352.9|2352.6|2350.7|2350.4|358
1635860110000|2021-11-02 13:35:10|2353|2352.7|2353.6|2353.3|2353.7|2353.4|2352.6|2352.3|260
1635860120000|2021-11-02 13:35:20|2353.4|2353.1|2353.8|2353.5|2353.9|2353.6|2353.4|2353.1|278
1635860130000|2021-11-02 13:35:30|2354|2353.7|2353.8|2353.5|2354.7|2354.4|2353.7|2353.4|261
1635860140000|2021-11-02 13:35:40|2353.9|2353.6|2351.3|2351|2353.9|2353.6|2351.3|2351|242
1635860150000|2021-11-02 13:35:50|2351.4|2351.1|2352.4|2352.1|2352.4|2352.1|2351.1|2350.8|182
1635860160000|2021-11-02 13:36:00|2352.5|2352.2|2352.1|2351.8|2353.2|2352.9|2352.1|2351.8|290
1635860170000|2021-11-02 13:36:10|2352|2351.7|2352.4|2352.1|2352.7|2352.4|2351.9|2351.6|204
1635860180000|2021-11-02 13:36:20|2352.3|2352|2351|2350.7|2352.3|2352|2351|2350.7|129
1635860190000|2021-11-02 13:36:30|2351.1|2350.8|2352.2|2351.9|2352.2|2351.9|2350.9|2350.6|217
1635860200000|2021-11-02 13:36:40|2352.1|2351.8|2351.4|2351.1|2352.3|2352|2351.2|2350.9|189
1635860210000|2021-11-02 13:36:50|2351.5|2351.2|2349.9|2349.6|2351.5|2351.2|2349.9|2349.6|261
1635860220000|2021-11-02 13:37:00|2350|2349.7|2349.9|2349.6|2350.7|2350.4|2349.5|2349.2|262
1635860230000|2021-11-02 13:37:10|2350|2349.7|2349.9|2349.6|2350.3|2350|2349.7|2349.4|219
1635860240000|2021-11-02 13:37:20|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.5|2349.2|158
1635860250000|2021-11-02 13:37:30|2350.1|2349.8|2350.9|2350.6|2351|2350.7|2349.6|2349.3|241
1635860260000|2021-11-02 13:37:40|2351|2350.7|2351.4|2351.1|2351.5|2351.2|2350.9|2350.6|132
1635860270000|2021-11-02 13:37:50|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.2|2350.9|133
1635860280000|2021-11-02 13:38:00|2351.8|2351.5|2349.5|2349.2|2352|2351.7|2349.5|2349.2|173
1635860290000|2021-11-02 13:38:10|2349.8|2349.5|2349.3|2349|2349.9|2349.6|2348.9|2348.6|195
1635860300000|2021-11-02 13:38:20|2348.9|2348.6|2349|2348.7|2349.5|2349.2|2348.8|2348.5|173
1635860310000|2021-11-02 13:38:30|2348.9|2348.6|2348.7|2348.4|2349.2|2348.9|2348.5|2348.2|206
1635860320000|2021-11-02 13:38:40|2348.6|2348.3|2348.8|2348.5|2349.3|2349|2348.6|2348.3|125
1635860330000|2021-11-02 13:38:50|2349|2348.7|2349.3|2349|2349.4|2349.1|2348.7|2348.4|77
1635860340000|2021-11-02 13:39:00|2349.5|2349.2|2348.3|2348|2349.6|2349.3|2348.2|2347.9|181
1635860350000|2021-11-02 13:39:10|2348.5|2348.2|2348.6|2348.3|2348.7|2348.4|2348.2|2347.9|134
1635860360000|2021-11-02 13:39:20|2348.4|2348.1|2348.4|2348.1|2348.6|2348.3|2348.2|2347.9|113
1635860370000|2021-11-02 13:39:30|2348.3|2348|2348.6|2348.3|2349.2|2348.9|2348.3|2348|106
1635860380000|2021-11-02 13:39:40|2348.7|2348.4|2349.1|2348.8|2349.3|2349|2348.4|2348.1|98
1635860390000|2021-11-02 13:39:50|2349.2|2348.9|2348.4|2348.1|2349.2|2348.9|2348.4|2348.1|76
1635860400000|2021-11-02 13:40:00|2348.3|2348|2347.2|2346.9|2348.3|2348|2347.1|2346.8|565
1635860410000|2021-11-02 13:40:10|2347.1|2346.8|2347.1|2346.8|2347.5|2347.2|2346.7|2346.4|279
1635860420000|2021-11-02 13:40:20|2347.3|2347|2347|2346.7|2347.5|2347.2|2346.7|2346.4|523
1635860430000|2021-11-02 13:40:30|2346.9|2346.6|2347.7|2347.4|2348|2347.7|2346.9|2346.6|178
1635860440000|2021-11-02 13:40:40|2347.5|2347.2|2347.3|2347|2347.9|2347.6|2347.3|2347|208
1635860450000|2021-11-02 13:40:50|2347.2|2346.9|2347|2346.7|2347.5|2347.2|2347|2346.7|193
1635860460000|2021-11-02 13:41:00|2347.1|2346.8|2347|2346.7|2347.4|2347.1|2346.9|2346.6|244
1635860470000|2021-11-02 13:41:10|2347.1|2346.8|2346.9|2346.6|2347.4|2347.1|2346.7|2346.4|177
1635860480000|2021-11-02 13:41:20|2347.2|2346.9|2347.1|2346.8|2347.6|2347.3|2347|2346.7|89
1635860490000|2021-11-02 13:41:30|2346.8|2346.5|2346.3|2346|2346.8|2346.5|2346.1|2345.8|208
1635860500000|2021-11-02 13:41:40|2346.4|2346.1|2346.3|2346|2346.5|2346.2|2345.9|2345.6|136
1635860510000|2021-11-02 13:41:50|2346.4|2346.1|2346.4|2346.1|2346.8|2346.5|2346.3|2346|184
1635860520000|2021-11-02 13:42:00|2346.3|2346|2345.3|2345|2346.3|2346|2344.9|2344.6|291
1635860530000|2021-11-02 13:42:10|2345.4|2345.1|2345|2344.7|2345.8|2345.5|2345|2344.7|133
1635860540000|2021-11-02 13:42:20|2344.9|2344.6|2345.9|2345.6|2346.2|2345.9|2344.9|2344.6|202
1635860550000|2021-11-02 13:42:30|2346.1|2345.8|2345.3|2345|2346.1|2345.8|2345.1|2344.8|103
1635860560000|2021-11-02 13:42:40|2345.2|2344.9|2345|2344.7|2345.6|2345.3|2345|2344.7|99
1635860570000|2021-11-02 13:42:50|2345.1|2344.8|2345.5|2345.2|2345.5|2345.2|2344.9|2344.6|117
1635860580000|2021-11-02 13:43:00|2345.3|2345|2345.9|2345.6|2346.3|2346|2345.3|2345|187
1635860590000|2021-11-02 13:43:10|2346|2345.7|2345.7|2345.4|2346|2345.7|2345.3|2345|117
1635860600000|2021-11-02 13:43:20|2345.6|2345.3|2344.9|2344.6|2345.6|2345.3|2344.5|2344.2|182
1635860610000|2021-11-02 13:43:30|2345|2344.7|2345.4|2345.1|2345.5|2345.2|2344.9|2344.6|84
1635860620000|2021-11-02 13:43:40|2345.2|2344.9|2345.8|2345.5|2346.1|2345.8|2345.1|2344.8|147
1635860630000|2021-11-02 13:43:50|2345.7|2345.4|2345.8|2345.5|2346|2345.7|2345|2344.7|164
1635860640000|2021-11-02 13:44:00|2345.9|2345.6|2345.9|2345.6|2346.1|2345.8|2345.2|2344.9|206
1635860650000|2021-11-02 13:44:10|2345.8|2345.5|2345.7|2345.4|2345.9|2345.6|2345.5|2345.2|85
1635860660000|2021-11-02 13:44:20|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.4|2345.1|115
1635860670000|2021-11-02 13:44:30|2345.7|2345.4|2346.2|2345.9|2346.4|2346.1|2345.7|2345.4|146
1635860680000|2021-11-02 13:44:40|2346.3|2346|2346.4|2346.1|2346.6|2346.3|2345.9|2345.6|71
1635860690000|2021-11-02 13:44:50|2346.5|2346.2|2347.8|2347.5|2347.8|2347.5|2346.5|2346.2|333
1635860700000|2021-11-02 13:45:00|2347.9|2347.6|2347.7|2347.4|2348.1|2347.8|2347.4|2347.1|343
1635860710000|2021-11-02 13:45:10|2347.6|2347.3|2347.8|2347.5|2348.2|2347.9|2347.6|2347.3|321
1635860720000|2021-11-02 13:45:20|2347.6|2347.3|2348.5|2348.2|2348.5|2348.2|2347.6|2347.3|157
1635860730000|2021-11-02 13:45:30|2348.3|2348|2349.3|2349|2349.5|2349.2|2348.3|2348|253
1635860740000|2021-11-02 13:45:40|2349.4|2349.1|2350.7|2350.4|2351.1|2350.8|2349.3|2349|274
1635860750000|2021-11-02 13:45:50|2350.6|2350.3|2350.9|2350.6|2351.2|2350.9|2350.6|2350.3|254
1635860760000|2021-11-02 13:46:00|2350.8|2350.5|2351|2350.7|2351|2350.7|2350.1|2349.8|173
1635860770000|2021-11-02 13:46:10|2350.9|2350.6|2351.3|2351|2351.4|2351.1|2350.7|2350.4|161
1635860780000|2021-11-02 13:46:20|2351.4|2351.1|2350.8|2350.5|2351.6|2351.3|2350.7|2350.4|142
1635860790000|2021-11-02 13:46:30|2350.9|2350.6|2351.3|2351|2351.4|2351.1|2350.1|2349.8|174
1635860800000|2021-11-02 13:46:40|2351.2|2350.9|2352.2|2351.9|2352.2|2351.9|2351|2350.7|212
1635860810000|2021-11-02 13:46:50|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352|2351.7|137
1635860820000|2021-11-02 13:47:00|2352.5|2352.2|2352.8|2352.5|2352.9|2352.6|2352.3|2352|228
1635860830000|2021-11-02 13:47:10|2352.9|2352.6|2351.3|2351|2352.9|2352.6|2351.3|2351|176
1635860840000|2021-11-02 13:47:20|2351.4|2351.1|2351.2|2350.9|2352|2351.7|2351.1|2350.8|88
1635860850000|2021-11-02 13:47:30|2351.3|2351|2351.4|2351.1|2351.9|2351.6|2351.2|2350.9|65
1635860860000|2021-11-02 13:47:40|2351.3|2351|2351.7|2351.4|2351.9|2351.6|2351.1|2350.8|120
1635860870000|2021-11-02 13:47:50|2351.8|2351.5|2351.7|2351.4|2352|2351.7|2351.6|2351.3|68
1635860880000|2021-11-02 13:48:00|2351.9|2351.6|2350.9|2350.6|2352|2351.7|2350.4|2350.1|168
1635860890000|2021-11-02 13:48:10|2350.4|2350.1|2349|2348.7|2350.5|2350.2|2348.9|2348.6|220
1635860900000|2021-11-02 13:48:20|2348.9|2348.6|2348.6|2348.3|2348.9|2348.6|2348.3|2348|169
1635860910000|2021-11-02 13:48:30|2348.7|2348.4|2348.2|2347.9|2348.8|2348.5|2348.2|2347.9|131
1635860920000|2021-11-02 13:48:40|2348.4|2348.1|2347.8|2347.5|2348.4|2348.1|2347.2|2346.9|160
1635860930000|2021-11-02 13:48:50|2347.9|2347.6|2347.8|2347.5|2348|2347.7|2347.3|2347|88
1635860940000|2021-11-02 13:49:00|2347.9|2347.6|2347.8|2347.5|2348|2347.7|2347.4|2347.1|155
1635860950000|2021-11-02 13:49:10|2347.6|2347.3|2346.8|2346.5|2347.7|2347.4|2346.7|2346.4|132
1635860960000|2021-11-02 13:49:20|2346.5|2346.2|2347.1|2346.8|2347.1|2346.8|2346.5|2346.2|150
1635860970000|2021-11-02 13:49:30|2346.9|2346.6|2347|2346.7|2347|2346.7|2346.4|2346.1|194
1635860980000|2021-11-02 13:49:40|2347.1|2346.8|2348|2347.7|2348|2347.7|2347|2346.7|145
1635860990000|2021-11-02 13:49:50|2348.5|2348.2|2348.6|2348.3|2348.9|2348.6|2348.1|2347.8|156
1635861000000|2021-11-02 13:50:00|2347.7|2347.4|2347.7|2347.4|2348|2347.7|2347|2346.7|263
1635861010000|2021-11-02 13:50:10|2348|2347.7|2349.2|2348.9|2349.4|2349.1|2347.8|2347.5|155
1635861020000|2021-11-02 13:50:20|2349.1|2348.8|2350.7|2350.4|2350.8|2350.5|2349.1|2348.8|183
1635861030000|2021-11-02 13:50:30|2350.9|2350.6|2351.7|2351.4|2351.7|2351.4|2350.8|2350.5|135
1635861040000|2021-11-02 13:50:40|2351.3|2351|2351.9|2351.6|2352.1|2351.8|2351.2|2350.9|179
1635861050000|2021-11-02 13:50:50|2352.1|2351.8|2352|2351.7|2352.2|2351.9|2351.7|2351.4|133
1635861060000|2021-11-02 13:51:00|2352.1|2351.8|2352.7|2352.4|2352.7|2352.4|2351.8|2351.5|133
1635861070000|2021-11-02 13:51:10|2352.8|2352.5|2352.6|2352.3|2353|2352.7|2352.3|2352|183
1635861080000|2021-11-02 13:51:20|2352.5|2352.2|2353.8|2353.5|2353.8|2353.5|2352.5|2352.2|207
1635861090000|2021-11-02 13:51:30|2353.7|2353.4|2353.9|2353.6|2354.2|2353.9|2353.5|2353.2|147
1635861100000|2021-11-02 13:51:40|2353.8|2353.5|2354.2|2353.9|2354.5|2354.2|2353.5|2353.2|234
1635861110000|2021-11-02 13:51:50|2354.1|2353.8|2354.4|2354.1|2354.8|2354.5|2354.1|2353.8|184
1635861120000|2021-11-02 13:52:00|2354.6|2354.3|2352.2|2351.9|2354.9|2354.6|2352.2|2351.9|191
1635861130000|2021-11-02 13:52:10|2351.9|2351.6|2351.7|2351.4|2352.4|2352.1|2351.6|2351.3|152
1635861140000|2021-11-02 13:52:20|2351.6|2351.3|2352.2|2351.9|2352.2|2351.9|2351.6|2351.3|67
1635861150000|2021-11-02 13:52:30|2352.1|2351.8|2351.3|2351|2352.3|2352|2351.2|2350.9|71
1635861160000|2021-11-02 13:52:40|2351.1|2350.8|2352.1|2351.8|2352.1|2351.8|2351.1|2350.8|65
1635861170000|2021-11-02 13:52:50|2352|2351.7|2353.3|2353|2353.5|2353.2|2352|2351.7|174
1635861180000|2021-11-02 13:53:00|2353.5|2353.2|2354.4|2354.1|2354.5|2354.2|2353.5|2353.2|169
1635861190000|2021-11-02 13:53:10|2354.3|2354|2354.4|2354.1|2354.7|2354.4|2354.2|2353.9|118
1635861200000|2021-11-02 13:53:20|2354.3|2354|2354.8|2354.5|2354.9|2354.6|2354.2|2353.9|159
1635861210000|2021-11-02 13:53:30|2354.7|2354.4|2355.1|2354.8|2355.4|2355.1|2354.7|2354.4|199
1635861220000|2021-11-02 13:53:40|2355.2|2354.9|2355.1|2354.8|2355.3|2355|2354.8|2354.5|115
1635861230000|2021-11-02 13:53:50|2355.3|2355|2355.3|2355|2355.9|2355.6|2355.2|2354.9|140
1635861240000|2021-11-02 13:54:00|2355.2|2354.9|2354.3|2354|2355.2|2354.9|2354.1|2353.8|177
1635861250000|2021-11-02 13:54:10|2354.2|2353.9|2353.6|2353.3|2354.4|2354.1|2353.4|2353.1|88
1635861260000|2021-11-02 13:54:20|2353.5|2353.2|2353.3|2353|2353.7|2353.4|2352.9|2352.6|110
1635861270000|2021-11-02 13:54:30|2353.4|2353.1|2353.1|2352.8|2353.5|2353.2|2353|2352.7|62
1635861280000|2021-11-02 13:54:40|2353.3|2353|2352.6|2352.3|2353.3|2353|2352.6|2352.3|68
1635861290000|2021-11-02 13:54:50|2352.5|2352.2|2353.3|2353|2353.5|2353.2|2352.5|2352.2|156
1635861300000|2021-11-02 13:55:00|2353.5|2353.2|2352.2|2351.9|2354.2|2353.9|2352.2|2351.9|133
1635861310000|2021-11-02 13:55:10|2352.1|2351.8|2352.9|2352.6|2352.9|2352.6|2351.8|2351.5|119
1635861320000|2021-11-02 13:55:20|2353.1|2352.8|2352.9|2352.6|2353.5|2353.2|2352.5|2352.2|66
1635861330000|2021-11-02 13:55:30|2353|2352.7|2352.3|2352|2353|2352.7|2351.6|2351.3|98
1635861340000|2021-11-02 13:55:40|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.6|2351.3|63
1635861350000|2021-11-02 13:55:50|2351.7|2351.4|2353.4|2353.1|2353.4|2353.1|2351.6|2351.3|96
1635861360000|2021-11-02 13:56:00|2353.6|2353.3|2353.2|2352.9|2353.7|2353.4|2353.2|2352.9|112
1635861370000|2021-11-02 13:56:10|2353.1|2352.8|2352.9|2352.6|2353.4|2353.1|2352.9|2352.6|55
1635861380000|2021-11-02 13:56:20|2352.8|2352.5|2352.2|2351.9|2352.9|2352.6|2352.1|2351.8|91
1635861390000|2021-11-02 13:56:30|2352.1|2351.8|2351.9|2351.6|2352.3|2352|2351.7|2351.4|115
1635861400000|2021-11-02 13:56:40|2352|2351.7|2352.5|2352.2|2352.9|2352.6|2351.9|2351.6|107
1635861410000|2021-11-02 13:56:50|2352.4|2352.1|2353|2352.7|2353|2352.7|2352.4|2352.1|55
1635861420000|2021-11-02 13:57:00|2353.1|2352.8|2353.6|2353.3|2353.7|2353.4|2352.8|2352.5|54
1635861430000|2021-11-02 13:57:10|2353.5|2353.2|2353.5|2353.2|2353.8|2353.5|2353.4|2353.1|38
1635861440000|2021-11-02 13:57:20|2353.6|2353.3|2354.2|2353.9|2354.3|2354|2353.5|2353.2|80
1635861450000|2021-11-02 13:57:30|2354.1|2353.8|2354.6|2354.3|2354.6|2354.3|2354.1|2353.8|54
1635861460000|2021-11-02 13:57:40|2354.7|2354.4|2355.4|2355.1|2355.6|2355.3|2354.7|2354.4|93
1635861470000|2021-11-02 13:57:50|2355.3|2355|2355.4|2355.1|2355.6|2355.3|2355|2354.7|108
1635861480000|2021-11-02 13:58:00|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.1|2354.8|128
1635861490000|2021-11-02 13:58:10|2355.3|2355|2355.1|2354.8|2355.6|2355.3|2355|2354.7|83
1635861500000|2021-11-02 13:58:20|2355.3|2355|2356.2|2355.9|2356.2|2355.9|2355.3|2355|153
1635861510000|2021-11-02 13:58:30|2356.1|2355.8|2356.2|2355.9|2356.3|2356|2355.9|2355.6|136
1635861520000|2021-11-02 13:58:40|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2355.8|2355.5|64
1635861530000|2021-11-02 13:58:50|2356.3|2356|2356.2|2355.9|2356.3|2356|2355.8|2355.5|144
1635861540000|2021-11-02 13:59:00|2356.3|2356|2356.5|2356.2|2356.7|2356.4|2356.1|2355.8|329
1635861550000|2021-11-02 13:59:10|2356.4|2356.1|2357.3|2357|2357.3|2357|2356.4|2356.1|217
1635861560000|2021-11-02 13:59:20|2357.4|2357.1|2356.4|2356.1|2357.4|2357.1|2356.4|2356.1|224
1635861570000|2021-11-02 13:59:30|2356.3|2356|2355.2|2354.9|2356.3|2356|2355|2354.7|151
1635861580000|2021-11-02 13:59:40|2355.1|2354.8|2354.5|2354.2|2355.1|2354.8|2354.2|2353.9|124
1635861590000|2021-11-02 13:59:50|2354.6|2354.3|2354.8|2354.5|2354.8|2354.5|2354.4|2354.1|70
1635861600000|2021-11-02 14:00:00|2354.4|2354.1|2356.4|2356.1|2356.5|2356.2|2354.3|2354|181
1635861610000|2021-11-02 14:00:10|2356.3|2356|2357.3|2357|2357.3|2357|2356.3|2356|173
1635861620000|2021-11-02 14:00:20|2357.4|2357.1|2355.8|2355.5|2357.4|2357.1|2355.7|2355.4|140
1635861630000|2021-11-02 14:00:30|2355.7|2355.4|2356|2355.7|2356.6|2356.3|2355.6|2355.3|117
1635861640000|2021-11-02 14:00:40|2355.9|2355.6|2354.5|2354.2|2356|2355.7|2354.3|2354|157
1635861650000|2021-11-02 14:00:50|2354.8|2354.5|2354.9|2354.6|2355.6|2355.3|2354.7|2354.4|92
1635861660000|2021-11-02 14:01:00|2355|2354.7|2354.8|2354.5|2355.5|2355.2|2354.6|2354.3|85
1635861670000|2021-11-02 14:01:10|2354.9|2354.6|2355|2354.7|2355.4|2355.1|2354.7|2354.4|96
1635861680000|2021-11-02 14:01:20|2355.1|2354.8|2354.4|2354.1|2355.2|2354.9|2354.4|2354.1|90
1635861690000|2021-11-02 14:01:30|2354.5|2354.2|2354.2|2353.9|2354.5|2354.2|2354|2353.7|147
1635861700000|2021-11-02 14:01:40|2354.1|2353.8|2353.4|2353.1|2354.3|2354|2353|2352.7|244
1635861710000|2021-11-02 14:01:50|2353.5|2353.2|2354.7|2354.4|2354.7|2354.4|2353.4|2353.1|137
1635861720000|2021-11-02 14:02:00|2354.8|2354.5|2354|2353.7|2355.1|2354.8|2354|2353.7|135
1635861730000|2021-11-02 14:02:10|2354.1|2353.8|2354.3|2354|2354.3|2354|2353.8|2353.5|104
1635861740000|2021-11-02 14:02:20|2354.5|2354.2|2356.2|2355.9|2356.2|2355.9|2354.3|2354|153
1635861750000|2021-11-02 14:02:30|2356.1|2355.8|2356.9|2356.6|2357.2|2356.9|2356|2355.7|234
1635861760000|2021-11-02 14:02:40|2356.7|2356.4|2357.2|2356.9|2357.2|2356.9|2356.3|2356|136
1635861770000|2021-11-02 14:02:50|2357.3|2357|2358|2357.7|2358.2|2357.9|2357.2|2356.9|164
1635861780000|2021-11-02 14:03:00|2357.9|2357.6|2358.5|2358.2|2358.6|2358.3|2357.8|2357.5|100
1635861790000|2021-11-02 14:03:10|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.3|2358|125
1635861800000|2021-11-02 14:03:20|2358.9|2358.6|2359.3|2359|2359.4|2359.1|2358.5|2358.2|127
1635861810000|2021-11-02 14:03:30|2359.1|2358.8|2358.9|2358.6|2359.3|2359|2358.8|2358.5|201
1635861820000|2021-11-02 14:03:40|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2358.7|2358.4|53
1635861830000|2021-11-02 14:03:50|2359.1|2358.8|2359.7|2359.4|2359.9|2359.6|2359|2358.7|94
1635861840000|2021-11-02 14:04:00|2359.8|2359.5|2359.9|2359.6|2360.1|2359.8|2359.7|2359.4|151
1635861850000|2021-11-02 14:04:10|2359.8|2359.5|2359.9|2359.6|2360.2|2359.9|2359.3|2359|169
1635861860000|2021-11-02 14:04:20|2360|2359.7|2359.9|2359.6|2360.2|2359.9|2359.8|2359.5|43
1635861870000|2021-11-02 14:04:30|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2359.7|2359.4|68
1635861880000|2021-11-02 14:04:40|2360.4|2360.1|2360.4|2360.1|2360.7|2360.4|2360.2|2359.9|119
1635861890000|2021-11-02 14:04:50|2360.3|2360|2360.3|2360|2360.3|2360|2360.1|2359.8|42
1635861900000|2021-11-02 14:05:00|2360.4|2360.1|2360.5|2360.2|2360.9|2360.6|2360.4|2360.1|122
1635861910000|2021-11-02 14:05:10|2360.6|2360.3|2360.3|2360|2360.9|2360.6|2360.2|2359.9|85
1635861920000|2021-11-02 14:05:20|2360.2|2359.9|2359.3|2359|2360.2|2359.9|2359.3|2359|173
1635861930000|2021-11-02 14:05:30|2359.4|2359.1|2358.8|2358.5|2359.4|2359.1|2357.8|2357.5|159
1635861940000|2021-11-02 14:05:40|2358.7|2358.4|2357.9|2357.6|2358.8|2358.5|2357.9|2357.6|61
1635861950000|2021-11-02 14:05:50|2357.8|2357.5|2357.4|2357.1|2358.3|2358|2357.4|2357.1|166
1635861960000|2021-11-02 14:06:00|2357.5|2357.2|2357.5|2357.2|2357.7|2357.4|2356.5|2356.2|304
1635861970000|2021-11-02 14:06:10|2357.8|2357.5|2358.2|2357.9|2358.6|2358.3|2357.6|2357.3|134
1635861980000|2021-11-02 14:06:20|2358.1|2357.8|2358.8|2358.5|2358.8|2358.5|2357.9|2357.6|44
1635861990000|2021-11-02 14:06:30|2358.7|2358.4|2359.1|2358.8|2359.4|2359.1|2358.5|2358.2|108
1635862000000|2021-11-02 14:06:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2358.8|2358.5|47
1635862010000|2021-11-02 14:06:50|2359.4|2359.1|2360|2359.7|2360|2359.7|2359.4|2359.1|67
1635862020000|2021-11-02 14:07:00|2359.9|2359.6|2360.9|2360.6|2361|2360.7|2359.8|2359.5|211
1635862030000|2021-11-02 14:07:10|2361|2360.7|2361.2|2360.9|2361.3|2361|2360.7|2360.4|126
1635862040000|2021-11-02 14:07:20|2361.3|2361|2362.1|2361.8|2362.7|2362.4|2361.1|2360.8|413
1635862050000|2021-11-02 14:07:30|2362|2361.7|2361.7|2361.4|2362.2|2361.9|2361.3|2361|222
1635862060000|2021-11-02 14:07:40|2361.9|2361.6|2362.2|2361.9|2362.4|2362.1|2361.8|2361.5|102
1635862070000|2021-11-02 14:07:50|2362.1|2361.8|2361.3|2361|2362.1|2361.8|2361.1|2360.8|99
1635862080000|2021-11-02 14:08:00|2361.2|2360.9|2361.3|2361|2361.5|2361.2|2360.9|2360.6|108
1635862090000|2021-11-02 14:08:10|2361.1|2360.8|2361.3|2361|2361.3|2361|2360.6|2360.3|127
1635862100000|2021-11-02 14:08:20|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361.1|2360.8|50
1635862110000|2021-11-02 14:08:30|2361.3|2361|2361.8|2361.5|2361.8|2361.5|2361.1|2360.8|326
1635862120000|2021-11-02 14:08:40|2362.1|2361.8|2362.9|2362.6|2362.9|2362.6|2361.7|2361.4|201
1635862130000|2021-11-02 14:08:50|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.4|2362.1|114
1635862140000|2021-11-02 14:09:00|2363|2362.7|2364.1|2363.8|2364.1|2363.8|2362.8|2362.5|278
1635862150000|2021-11-02 14:09:10|2364|2363.7|2363.7|2363.4|2364.1|2363.8|2363.6|2363.3|111
1635862160000|2021-11-02 14:09:20|2363.8|2363.5|2364|2363.7|2364.7|2364.4|2363.7|2363.4|305
1635862170000|2021-11-02 14:09:30|2363.9|2363.6|2365|2364.7|2365.2|2364.9|2363.9|2363.6|264
1635862180000|2021-11-02 14:09:40|2364.9|2364.6|2365.4|2365.1|2365.5|2365.2|2364.9|2364.6|444
1635862190000|2021-11-02 14:09:50|2365.3|2365|2365.7|2365.4|2365.8|2365.5|2365.3|2365|76
1635862200000|2021-11-02 14:10:00|2365.8|2365.5|2366.1|2365.8|2366.2|2365.9|2365.7|2365.4|154
1635862210000|2021-11-02 14:10:10|2366|2365.7|2366.5|2366.2|2366.5|2366.2|2365.9|2365.6|148
1635862220000|2021-11-02 14:10:20|2366.4|2366.1|2366.1|2365.8|2366.4|2366.1|2365.7|2365.4|202
1635862230000|2021-11-02 14:10:30|2365.9|2365.6|2365.4|2365.1|2365.9|2365.6|2365.1|2364.8|126
1635862240000|2021-11-02 14:10:40|2365.3|2365|2365.7|2365.4|2366|2365.7|2365.3|2365|164
1635862250000|2021-11-02 14:10:50|2365.6|2365.3|2364.7|2364.4|2365.6|2365.3|2364.7|2364.4|106
1635862260000|2021-11-02 14:11:00|2364.6|2364.3|2363.1|2362.8|2364.7|2364.4|2363.1|2362.8|329
1635862270000|2021-11-02 14:11:10|2362.9|2362.6|2362.5|2362.2|2363|2362.7|2362.3|2362|141
1635862280000|2021-11-02 14:11:20|2362.6|2362.3|2361.4|2361.1|2362.7|2362.4|2361.2|2360.9|258
1635862290000|2021-11-02 14:11:30|2361.3|2361|2361|2360.7|2361.6|2361.3|2360.8|2360.5|90
1635862300000|2021-11-02 14:11:40|2361.2|2360.9|2361.9|2361.6|2362.1|2361.8|2361.2|2360.9|121
1635862310000|2021-11-02 14:11:50|2362.1|2361.8|2362|2361.7|2362.8|2362.5|2362|2361.7|99
1635862320000|2021-11-02 14:12:00|2361.9|2361.6|2361.2|2360.9|2361.9|2361.6|2361.2|2360.9|107
1635862330000|2021-11-02 14:12:10|2361|2360.7|2362.3|2362|2362.6|2362.3|2361|2360.7|87
1635862340000|2021-11-02 14:12:20|2362.2|2361.9|2361.6|2361.3|2362.3|2362|2361.5|2361.2|137
1635862350000|2021-11-02 14:12:30|2361.7|2361.4|2360.2|2359.9|2361.7|2361.4|2359.7|2359.4|182
1635862360000|2021-11-02 14:12:40|2360.3|2360|2360.3|2360|2360.9|2360.6|2359.9|2359.6|127
1635862370000|2021-11-02 14:12:50|2360.2|2359.9|2361|2360.7|2361|2360.7|2360|2359.7|87
1635862380000|2021-11-02 14:13:00|2361.1|2360.8|2360.3|2360|2361.1|2360.8|2360.2|2359.9|214
1635862390000|2021-11-02 14:13:10|2360.2|2359.9|2360.1|2359.8|2360.9|2360.6|2360.1|2359.8|57
1635862400000|2021-11-02 14:13:20|2360.2|2359.9|2360.3|2360|2360.8|2360.5|2360.1|2359.8|113
1635862410000|2021-11-02 14:13:30|2360|2359.7|2358.9|2358.6|2360|2359.7|2358.9|2358.6|93
1635862420000|2021-11-02 14:13:40|2358.8|2358.5|2358.8|2358.5|2359.1|2358.8|2358.4|2358.1|145
1635862430000|2021-11-02 14:13:50|2358.9|2358.6|2359.5|2359.2|2359.6|2359.3|2358.9|2358.6|82
1635862440000|2021-11-02 14:14:00|2359.4|2359.1|2358.3|2358|2359.6|2359.3|2358.3|2358|79
1635862450000|2021-11-02 14:14:10|2358.2|2357.9|2357.7|2357.4|2358.4|2358.1|2357.7|2357.4|163
1635862460000|2021-11-02 14:14:20|2357.8|2357.5|2358.1|2357.8|2358.2|2357.9|2357.7|2357.4|122
1635862470000|2021-11-02 14:14:30|2358.2|2357.9|2358.4|2358.1|2359|2358.7|2358.2|2357.9|74
1635862480000|2021-11-02 14:14:40|2358.5|2358.2|2357.7|2357.4|2358.5|2358.2|2357.7|2357.4|104
1635862490000|2021-11-02 14:14:50|2357.6|2357.3|2357.5|2357.2|2357.7|2357.4|2357.3|2357|64
1635862500000|2021-11-02 14:15:00|2357.4|2357.1|2357.6|2357.3|2357.8|2357.5|2357.2|2356.9|159
1635862510000|2021-11-02 14:15:10|2357.7|2357.4|2357.9|2357.6|2358.6|2358.3|2357.3|2357|289
1635862520000|2021-11-02 14:15:20|2358.1|2357.8|2356.4|2356.1|2358.1|2357.8|2356.3|2356|333
1635862530000|2021-11-02 14:15:30|2356.1|2355.8|2356.3|2356|2356.9|2356.6|2355.8|2355.5|315
1635862540000|2021-11-02 14:15:40|2356.4|2356.1|2356.5|2356.2|2356.9|2356.6|2356|2355.7|123
1635862550000|2021-11-02 14:15:50|2356.6|2356.3|2359.6|2359.3|2359.9|2359.6|2356.6|2356.3|343
1635862560000|2021-11-02 14:16:00|2359.7|2359.4|2359|2358.7|2359.8|2359.5|2358.6|2358.3|192
1635862570000|2021-11-02 14:16:10|2359.5|2359.2|2360.3|2360|2360.6|2360.3|2359.5|2359.2|203
1635862580000|2021-11-02 14:16:20|2360.6|2360.3|2360.6|2360.3|2360.8|2360.5|2360.4|2360.1|85
1635862590000|2021-11-02 14:16:30|2360.5|2360.2|2360.6|2360.3|2360.9|2360.6|2360.4|2360.1|58
1635862600000|2021-11-02 14:16:40|2360.5|2360.2|2360.7|2360.4|2360.8|2360.5|2359.6|2359.3|101
1635862610000|2021-11-02 14:16:50|2361|2360.7|2361|2360.7|2361.1|2360.8|2360.7|2360.4|61
1635862620000|2021-11-02 14:17:00|2361.2|2360.9|2361.5|2361.2|2361.7|2361.4|2360.8|2360.5|208
1635862630000|2021-11-02 14:17:10|2361.6|2361.3|2361.8|2361.5|2362.1|2361.8|2361.6|2361.3|79
1635862640000|2021-11-02 14:17:20|2361.7|2361.4|2361.5|2361.2|2361.9|2361.6|2361.5|2361.2|97
1635862650000|2021-11-02 14:17:30|2361.7|2361.4|2360.8|2360.5|2361.8|2361.5|2360.4|2360.1|81
1635862660000|2021-11-02 14:17:40|2360.9|2360.6|2360.5|2360.2|2361|2360.7|2360|2359.7|118
1635862670000|2021-11-02 14:17:50|2360.6|2360.3|2360.7|2360.4|2360.9|2360.6|2360.5|2360.2|48
1635862680000|2021-11-02 14:18:00|2360.9|2360.6|2361.2|2360.9|2361.3|2361|2360.6|2360.3|70
1635862690000|2021-11-02 14:18:10|2361.3|2361|2361.4|2361.1|2361.6|2361.3|2361.2|2360.9|45
1635862700000|2021-11-02 14:18:20|2361.5|2361.2|2361.8|2361.5|2362.1|2361.8|2361.4|2361.1|46
1635862710000|2021-11-02 14:18:30|2361.7|2361.4|2361.9|2361.6|2362.1|2361.8|2361.7|2361.4|32
1635862720000|2021-11-02 14:18:40|2362|2361.7|2361.7|2361.4|2362.1|2361.8|2361.4|2361.1|61
1635862730000|2021-11-02 14:18:50|2361.8|2361.5|2360.5|2360.2|2361.8|2361.5|2360|2359.7|61
1635862740000|2021-11-02 14:19:00|2360.4|2360.1|2360.7|2360.4|2360.7|2360.4|2359.8|2359.5|110
1635862750000|2021-11-02 14:19:10|2360.6|2360.3|2359.6|2359.3|2360.6|2360.3|2359.6|2359.3|29
1635862760000|2021-11-02 14:19:20|2359.7|2359.4|2359.9|2359.6|2360|2359.7|2359.5|2359.2|32
1635862770000|2021-11-02 14:19:30|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.6|2359.3|30
1635862780000|2021-11-02 14:19:40|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.4|2359.1|79
1635862790000|2021-11-02 14:19:50|2359.6|2359.3|2359.2|2358.9|2359.7|2359.4|2359|2358.7|67
1635862800000|2021-11-02 14:20:00|2359.5|2359.2|2359.4|2359.1|2359.6|2359.3|2358.9|2358.6|186
1635862810000|2021-11-02 14:20:10|2359.5|2359.2|2359.3|2359|2360.1|2359.8|2359|2358.7|104
1635862820000|2021-11-02 14:20:20|2359.6|2359.3|2359.4|2359.1|2360|2359.7|2359.3|2359|49
1635862830000|2021-11-02 14:20:30|2359.5|2359.2|2359.1|2358.8|2359.7|2359.4|2359|2358.7|80
1635862840000|2021-11-02 14:20:40|2359.2|2358.9|2359.2|2358.9|2359.7|2359.4|2359.2|2358.9|68
1635862850000|2021-11-02 14:20:50|2359.1|2358.8|2359.2|2358.9|2359.4|2359.1|2359|2358.7|67
1635862860000|2021-11-02 14:21:00|2359.1|2358.8|2358.9|2358.6|2359.5|2359.2|2358.9|2358.6|50
1635862870000|2021-11-02 14:21:10|2359.1|2358.8|2358.3|2358|2359.1|2358.8|2358.2|2357.9|105
1635862880000|2021-11-02 14:21:20|2358.1|2357.8|2358.3|2358|2358.9|2358.6|2358|2357.7|86
1635862890000|2021-11-02 14:21:30|2358.1|2357.8|2357.5|2357.2|2358.2|2357.9|2357.5|2357.2|73
1635862900000|2021-11-02 14:21:40|2357.4|2357.1|2357.2|2356.9|2357.5|2357.2|2357.2|2356.9|119
1635862910000|2021-11-02 14:21:50|2357.3|2357|2357.1|2356.8|2357.5|2357.2|2357.1|2356.8|71
1635862920000|2021-11-02 14:22:00|2357|2356.7|2354.6|2354.3|2357.1|2356.8|2354.5|2354.2|435
1635862930000|2021-11-02 14:22:10|2355.2|2354.9|2354.9|2354.6|2356.5|2356.2|2354.5|2354.2|221
1635862940000|2021-11-02 14:22:20|2355|2354.7|2353.9|2353.6|2355|2354.7|2353.9|2353.6|183
1635862950000|2021-11-02 14:22:30|2354.1|2353.8|2354.1|2353.8|2354.4|2354.1|2353.9|2353.6|91
1635862960000|2021-11-02 14:22:40|2354.3|2354|2353.7|2353.4|2354.3|2354|2353.3|2353|120
1635862970000|2021-11-02 14:22:50|2353.6|2353.3|2353.8|2353.5|2353.9|2353.6|2353.2|2352.9|79
1635862980000|2021-11-02 14:23:00|2353.7|2353.4|2353.1|2352.8|2353.8|2353.5|2353.1|2352.8|89
1635862990000|2021-11-02 14:23:10|2353|2352.7|2353.8|2353.5|2353.8|2353.5|2353|2352.7|58
1635863000000|2021-11-02 14:23:20|2353.9|2353.6|2353.9|2353.6|2354.7|2354.4|2353.9|2353.6|131
1635863010000|2021-11-02 14:23:30|2353.8|2353.5|2353.9|2353.6|2354.4|2354.1|2353.7|2353.4|48
1635863020000|2021-11-02 14:23:40|2353.8|2353.5|2353.7|2353.4|2354.3|2354|2353.6|2353.3|37
1635863030000|2021-11-02 14:23:50|2353.6|2353.3|2354.3|2354|2354.6|2354.3|2353.5|2353.2|69
1635863040000|2021-11-02 14:24:00|2354.1|2353.8|2355.2|2354.9|2355.3|2355|2353.9|2353.6|84
1635863050000|2021-11-02 14:24:10|2355.3|2355|2355.1|2354.8|2355.4|2355.1|2355|2354.7|89
1635863060000|2021-11-02 14:24:20|2354.9|2354.6|2355.4|2355.1|2355.4|2355.1|2354.4|2354.1|58
1635863070000|2021-11-02 14:24:30|2355.5|2355.2|2355.6|2355.3|2355.8|2355.5|2355.3|2355|72
1635863080000|2021-11-02 14:24:40|2355.5|2355.2|2355.5|2355.2|2355.7|2355.4|2355.2|2354.9|53
1635863090000|2021-11-02 14:24:50|2355.4|2355.1|2356.1|2355.8|2356.1|2355.8|2355.4|2355.1|72
1635863100000|2021-11-02 14:25:00|2356.2|2355.9|2355.2|2354.9|2356.2|2355.9|2355.1|2354.8|85
1635863110000|2021-11-02 14:25:10|2355.3|2355|2355.2|2354.9|2355.4|2355.1|2354.8|2354.5|69
1635863120000|2021-11-02 14:25:20|2355.3|2355|2355.4|2355.1|2356|2355.7|2355|2354.7|71
1635863130000|2021-11-02 14:25:30|2355.5|2355.2|2356.2|2355.9|2356.5|2356.2|2355.5|2355.2|99
1635863140000|2021-11-02 14:25:40|2356.1|2355.8|2356.1|2355.8|2356.3|2356|2355.8|2355.5|43
1635863150000|2021-11-02 14:25:50|2356|2355.7|2356.5|2356.2|2356.7|2356.4|2355.9|2355.6|55
1635863160000|2021-11-02 14:26:00|2356.6|2356.3|2356.6|2356.3|2356.8|2356.5|2356.1|2355.8|53
1635863170000|2021-11-02 14:26:10|2356.7|2356.4|2357|2356.7|2357.2|2356.9|2356.4|2356.1|46
1635863180000|2021-11-02 14:26:20|2356.9|2356.6|2357.3|2357|2357.5|2357.2|2356.7|2356.4|44
1635863190000|2021-11-02 14:26:30|2357.2|2356.9|2355.6|2355.3|2357.2|2356.9|2355.6|2355.3|71
1635863200000|2021-11-02 14:26:40|2355.5|2355.2|2356|2355.7|2356|2355.7|2355.5|2355.2|62
1635863210000|2021-11-02 14:26:50|2355.9|2355.6|2355.3|2355|2355.9|2355.6|2355.3|2355|43
1635863220000|2021-11-02 14:27:00|2355.5|2355.2|2356.3|2356|2356.3|2356|2355.4|2355.1|47
1635863230000|2021-11-02 14:27:10|2356.2|2355.9|2355.7|2355.4|2356.2|2355.9|2355.4|2355.1|44
1635863240000|2021-11-02 14:27:20|2355.6|2355.3|2354.8|2354.5|2355.7|2355.4|2354.8|2354.5|40
1635863250000|2021-11-02 14:27:30|2354.9|2354.6|2353.8|2353.5|2354.9|2354.6|2353.8|2353.5|100
1635863260000|2021-11-02 14:27:40|2353.7|2353.4|2352.6|2352.3|2353.7|2353.4|2352.4|2352.1|195
1635863270000|2021-11-02 14:27:50|2352.7|2352.4|2354|2353.7|2354.6|2354.3|2352.5|2352.2|88
1635863280000|2021-11-02 14:28:00|2353.8|2353.5|2354.9|2354.6|2355.1|2354.8|2353.3|2353|96
1635863290000|2021-11-02 14:28:10|2354.6|2354.3|2354.1|2353.8|2354.9|2354.6|2354|2353.7|60
1635863300000|2021-11-02 14:28:20|2354.2|2353.9|2353.5|2353.2|2354.2|2353.9|2353.2|2352.9|85
1635863310000|2021-11-02 14:28:30|2353.4|2353.1|2353|2352.7|2353.8|2353.5|2352.5|2352.2|276
1635863320000|2021-11-02 14:28:40|2353.1|2352.8|2354.4|2354.1|2354.7|2354.4|2353.1|2352.8|189
1635863330000|2021-11-02 14:28:50|2354.6|2354.3|2353.1|2352.8|2354.6|2354.3|2353.1|2352.8|98
1635863340000|2021-11-02 14:29:00|2352.9|2352.6|2353.6|2353.3|2353.8|2353.5|2352.7|2352.4|122
1635863350000|2021-11-02 14:29:10|2353.5|2353.2|2352.5|2352.2|2353.6|2353.3|2352.3|2352|111
1635863360000|2021-11-02 14:29:20|2352.6|2352.3|2351.7|2351.4|2352.7|2352.4|2351.5|2351.2|187
1635863370000|2021-11-02 14:29:30|2351.6|2351.3|2352.1|2351.8|2352.3|2352|2351.3|2351|162
1635863380000|2021-11-02 14:29:40|2351.9|2351.6|2352.4|2352.1|2352.5|2352.2|2351.6|2351.3|112
1635863390000|2021-11-02 14:29:50|2352.5|2352.2|2352.7|2352.4|2353.8|2353.5|2352.5|2352.2|195
1635863400000|2021-11-02 14:30:00|2352.3|2352|2352.3|2352|2352.8|2352.5|2352.1|2351.8|145
1635863410000|2021-11-02 14:30:10|2352.2|2351.9|2351.7|2351.4|2352.2|2351.9|2351.2|2350.9|153
1635863420000|2021-11-02 14:30:20|2351.6|2351.3|2351.9|2351.6|2352.9|2352.6|2351.6|2351.3|94
1635863430000|2021-11-02 14:30:30|2351.7|2351.4|2351.4|2351.1|2352.5|2352.2|2351.1|2350.8|105
1635863440000|2021-11-02 14:30:40|2351.2|2350.9|2352.2|2351.9|2352.3|2352|2351|2350.7|124
1635863450000|2021-11-02 14:30:50|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.1|2350.8|87
1635863460000|2021-11-02 14:31:00|2351.8|2351.5|2351.8|2351.5|2352|2351.7|2351.3|2351|154
1635863470000|2021-11-02 14:31:10|2351.7|2351.4|2351.8|2351.5|2352.6|2352.3|2351.5|2351.2|79
1635863480000|2021-11-02 14:31:20|2351.7|2351.4|2352.4|2352.1|2352.5|2352.2|2351.7|2351.4|87
1635863490000|2021-11-02 14:31:30|2352.5|2352.2|2354.8|2354.5|2355.1|2354.8|2352.5|2352.2|226
1635863500000|2021-11-02 14:31:40|2354.7|2354.4|2354.3|2354|2355.1|2354.8|2354|2353.7|126
1635863510000|2021-11-02 14:31:50|2354.4|2354.1|2355.1|2354.8|2355.6|2355.3|2354.3|2354|87
1635863520000|2021-11-02 14:32:00|2355.2|2354.9|2355|2354.7|2355.5|2355.2|2354.8|2354.5|60
1635863530000|2021-11-02 14:32:10|2355.2|2354.9|2355.8|2355.5|2355.9|2355.6|2355.2|2354.9|73
1635863540000|2021-11-02 14:32:20|2355.7|2355.4|2355.7|2355.4|2355.9|2355.6|2355.2|2354.9|98
1635863550000|2021-11-02 14:32:30|2355.6|2355.3|2355.9|2355.6|2356.2|2355.9|2355.5|2355.2|76
1635863560000|2021-11-02 14:32:40|2355.7|2355.4|2355.4|2355.1|2355.8|2355.5|2355.2|2354.9|52
1635863570000|2021-11-02 14:32:50|2355.3|2355|2354.9|2354.6|2355.4|2355.1|2354.8|2354.5|55
1635863580000|2021-11-02 14:33:00|2354.7|2354.4|2354.7|2354.4|2354.9|2354.6|2354.3|2354|44
1635863590000|2021-11-02 14:33:10|2354.6|2354.3|2355.1|2354.8|2355.1|2354.8|2354.1|2353.8|79
1635863600000|2021-11-02 14:33:20|2355.3|2355|2355.4|2355.1|2355.7|2355.4|2355.1|2354.8|61
1635863610000|2021-11-02 14:33:30|2355.5|2355.2|2355.7|2355.4|2355.9|2355.6|2355.5|2355.2|32
1635863620000|2021-11-02 14:33:40|2355.8|2355.5|2356.2|2355.9|2356.2|2355.9|2355.6|2355.3|44
1635863630000|2021-11-02 14:33:50|2356.3|2356|2355.7|2355.4|2356.5|2356.2|2355.7|2355.4|71
1635863640000|2021-11-02 14:34:00|2355.6|2355.3|2355.4|2355.1|2356.1|2355.8|2355|2354.7|80
1635863650000|2021-11-02 14:34:10|2355.3|2355|2354.5|2354.2|2355.3|2355|2354.4|2354.1|90
1635863660000|2021-11-02 14:34:20|2354.7|2354.4|2354|2353.7|2354.7|2354.4|2354|2353.7|63
1635863670000|2021-11-02 14:34:30|2353.9|2353.6|2353.7|2353.4|2354.2|2353.9|2353.7|2353.4|46
1635863680000|2021-11-02 14:34:40|2353.6|2353.3|2353.6|2353.3|2354.1|2353.8|2353.4|2353.1|63
1635863690000|2021-11-02 14:34:50|2353.5|2353.2|2353.6|2353.3|2354.1|2353.8|2353.3|2353|35
1635863700000|2021-11-02 14:35:00|2353.7|2353.4|2353.1|2352.8|2353.7|2353.4|2353.1|2352.8|88
1635863710000|2021-11-02 14:35:10|2353|2352.7|2352.8|2352.5|2353.1|2352.8|2352.7|2352.4|70
1635863720000|2021-11-02 14:35:20|2352.9|2352.6|2352.5|2352.2|2353.2|2352.9|2352.5|2352.2|71
1635863730000|2021-11-02 14:35:30|2352.6|2352.3|2352.3|2352|2352.6|2352.3|2352|2351.7|87
1635863740000|2021-11-02 14:35:40|2352.4|2352.1|2352.2|2351.9|2352.6|2352.3|2351.9|2351.6|41
1635863750000|2021-11-02 14:35:50|2352.3|2352|2352.4|2352.1|2352.5|2352.2|2352.1|2351.8|60
1635863760000|2021-11-02 14:36:00|2352.5|2352.2|2352.5|2352.2|2352.7|2352.4|2352|2351.7|51
1635863770000|2021-11-02 14:36:10|2352.6|2352.3|2352.6|2352.3|2353.3|2353|2352.6|2352.3|82
1635863780000|2021-11-02 14:36:20|2352.7|2352.4|2353.4|2353.1|2353.5|2353.2|2352.5|2352.2|51
1635863790000|2021-11-02 14:36:30|2353.2|2352.9|2352.8|2352.5|2353.4|2353.1|2352.8|2352.5|41
1635863800000|2021-11-02 14:36:40|2352.7|2352.4|2353.4|2353.1|2353.4|2353.1|2352.5|2352.2|100
1635863810000|2021-11-02 14:36:50|2353.1|2352.8|2354|2353.7|2354.2|2353.9|2352.8|2352.5|72
1635863820000|2021-11-02 14:37:00|2354.2|2353.9|2353.8|2353.5|2354.5|2354.2|2353.6|2353.3|56
1635863830000|2021-11-02 14:37:10|2353.6|2353.3|2353.3|2353|2353.6|2353.3|2352.9|2352.6|77
1635863840000|2021-11-02 14:37:20|2353.4|2353.1|2354.6|2354.3|2354.7|2354.4|2353.3|2353|67
1635863850000|2021-11-02 14:37:30|2354.5|2354.2|2354.5|2354.2|2355|2354.7|2354|2353.7|233
1635863860000|2021-11-02 14:37:40|2354.6|2354.3|2355.1|2354.8|2355.6|2355.3|2354.4|2354.1|83
1635863870000|2021-11-02 14:37:50|2355|2354.7|2352.8|2352.5|2355|2354.7|2352.2|2351.9|392
1635863880000|2021-11-02 14:38:00|2353|2352.7|2353.7|2353.4|2354.3|2354|2352.8|2352.5|155
1635863890000|2021-11-02 14:38:10|2353.9|2353.6|2354.4|2354.1|2354.5|2354.2|2353.2|2352.9|94
1635863900000|2021-11-02 14:38:20|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.3|2353|89
1635863910000|2021-11-02 14:38:30|2354.2|2353.9|2354.6|2354.3|2354.6|2354.3|2353.7|2353.4|93
1635863920000|2021-11-02 14:38:40|2354.5|2354.2|2354.7|2354.4|2354.7|2354.4|2353.9|2353.6|95
1635863930000|2021-11-02 14:38:50|2354.8|2354.5|2355.8|2355.5|2355.8|2355.5|2354.6|2354.3|121
1635863940000|2021-11-02 14:39:00|2355.9|2355.6|2357.8|2357.5|2357.9|2357.6|2355.8|2355.5|265
1635863950000|2021-11-02 14:39:10|2357.6|2357.3|2356.8|2356.5|2357.7|2357.4|2356.4|2356.1|220
1635863960000|2021-11-02 14:39:20|2356.7|2356.4|2357.4|2357.1|2357.5|2357.2|2356.7|2356.4|140
1635863970000|2021-11-02 14:39:30|2357.3|2357|2358.2|2357.9|2358.2|2357.9|2357.3|2357|93
1635863980000|2021-11-02 14:39:40|2358.3|2358|2357.7|2357.4|2358.3|2358|2357.6|2357.3|163
1635863990000|2021-11-02 14:39:50|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.1|2356.8|121
1635864000000|2021-11-02 14:40:00|2357.4|2357.1|2355.3|2355|2357.4|2357.1|2355.1|2354.8|262
1635864010000|2021-11-02 14:40:10|2355.4|2355.1|2354.4|2354.1|2355.4|2355.1|2354|2353.7|194
1635864020000|2021-11-02 14:40:20|2354.5|2354.2|2355.3|2355|2355.8|2355.5|2354.4|2354.1|193
1635864030000|2021-11-02 14:40:30|2355.6|2355.3|2355.9|2355.6|2356.3|2356|2355.5|2355.2|80
1635864040000|2021-11-02 14:40:40|2356.1|2355.8|2356.2|2355.9|2356.6|2356.3|2355.6|2355.3|66
1635864050000|2021-11-02 14:40:50|2356.3|2356|2356|2355.7|2356.5|2356.2|2355.9|2355.6|86
1635864060000|2021-11-02 14:41:00|2355.9|2355.6|2355.3|2355|2355.9|2355.6|2354.9|2354.6|117
1635864070000|2021-11-02 14:41:10|2355.2|2354.9|2355.4|2355.1|2355.6|2355.3|2355|2354.7|44
1635864080000|2021-11-02 14:41:20|2355.7|2355.4|2355|2354.7|2355.7|2355.4|2354.6|2354.3|86
1635864090000|2021-11-02 14:41:30|2355.1|2354.8|2354.2|2353.9|2355.1|2354.8|2354.2|2353.9|45
1635864100000|2021-11-02 14:41:40|2354.3|2354|2355|2354.7|2355.2|2354.9|2354|2353.7|141
1635864110000|2021-11-02 14:41:50|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.6|2354.3|52
1635864120000|2021-11-02 14:42:00|2354.8|2354.5|2355.1|2354.8|2355.2|2354.9|2354.2|2353.9|60
1635864130000|2021-11-02 14:42:10|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2354.6|2354.3|49
1635864140000|2021-11-02 14:42:20|2355.3|2355|2355.8|2355.5|2356.5|2356.2|2355.3|2355|158
1635864150000|2021-11-02 14:42:30|2355.9|2355.6|2356|2355.7|2356.2|2355.9|2355.9|2355.6|68
1635864160000|2021-11-02 14:42:40|2356.1|2355.8|2356.8|2356.5|2356.9|2356.6|2356.1|2355.8|83
1635864170000|2021-11-02 14:42:50|2356.7|2356.4|2356.5|2356.2|2357|2356.7|2356.3|2356|101
1635864180000|2021-11-02 14:43:00|2356.6|2356.3|2355.2|2354.9|2356.7|2356.4|2355.2|2354.9|150
1635864190000|2021-11-02 14:43:10|2355.3|2355|2356|2355.7|2356.1|2355.8|2355.2|2354.9|85
1635864200000|2021-11-02 14:43:20|2356.2|2355.9|2354.7|2354.4|2356.4|2356.1|2354|2353.7|316
1635864210000|2021-11-02 14:43:30|2354.5|2354.2|2354.1|2353.8|2354.7|2354.4|2354|2353.7|144
1635864220000|2021-11-02 14:43:40|2353.7|2353.4|2354.6|2354.3|2354.6|2354.3|2353.7|2353.4|155
1635864230000|2021-11-02 14:43:50|2354.4|2354.1|2353.8|2353.5|2354.6|2354.3|2353.8|2353.5|63
1635864240000|2021-11-02 14:44:00|2353.7|2353.4|2353.9|2353.6|2354.1|2353.8|2353.6|2353.3|59
1635864250000|2021-11-02 14:44:10|2353.8|2353.5|2354.3|2354|2354.4|2354.1|2353.5|2353.2|28
1635864260000|2021-11-02 14:44:20|2354.4|2354.1|2353.9|2353.6|2354.6|2354.3|2353.5|2353.2|32
1635864270000|2021-11-02 14:44:30|2354|2353.7|2353.4|2353.1|2354|2353.7|2353.2|2352.9|37
1635864280000|2021-11-02 14:44:40|2353.3|2353|2353.9|2353.6|2354.2|2353.9|2352.9|2352.6|113
1635864290000|2021-11-02 14:44:50|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.6|2353.3|50
1635864300000|2021-11-02 14:45:00|2354.3|2354|2354|2353.7|2354.3|2354|2353.6|2353.3|60
1635864310000|2021-11-02 14:45:10|2353.9|2353.6|2353.6|2353.3|2354.2|2353.9|2353.6|2353.3|56
1635864320000|2021-11-02 14:45:20|2353.5|2353.2|2353.4|2353.1|2354|2353.7|2353.3|2353|25
1635864330000|2021-11-02 14:45:30|2353.3|2353|2353.1|2352.8|2353.6|2353.3|2353.1|2352.8|33
1635864340000|2021-11-02 14:45:40|2353.4|2353.1|2353.7|2353.4|2354.1|2353.8|2353.3|2353|27
1635864350000|2021-11-02 14:45:50|2353.6|2353.3|2353|2352.7|2353.9|2353.6|2352.9|2352.6|46
1635864360000|2021-11-02 14:46:00|2353.1|2352.8|2353.1|2352.8|2353.4|2353.1|2353|2352.7|70
1635864370000|2021-11-02 14:46:10|2353|2352.7|2353.2|2352.9|2353.5|2353.2|2352.8|2352.5|56
1635864380000|2021-11-02 14:46:20|2353.3|2353|2352.8|2352.5|2353.3|2353|2352.7|2352.4|53
1635864390000|2021-11-02 14:46:30|2352.6|2352.3|2352.9|2352.6|2353.2|2352.9|2352.5|2352.2|53
1635864400000|2021-11-02 14:46:40|2353.2|2352.9|2353.3|2353|2353.8|2353.5|2353.1|2352.8|33
1635864410000|2021-11-02 14:46:50|2353.2|2352.9|2353.6|2353.3|2353.6|2353.3|2353.1|2352.8|26
1635864420000|2021-11-02 14:47:00|2353.5|2353.2|2353.9|2353.6|2354|2353.7|2353.3|2353|41
1635864430000|2021-11-02 14:47:10|2353.8|2353.5|2353.7|2353.4|2354.1|2353.8|2353.6|2353.3|26
1635864440000|2021-11-02 14:47:20|2353.8|2353.5|2353.5|2353.2|2354|2353.7|2353.5|2353.2|35
1635864450000|2021-11-02 14:47:30|2353.4|2353.1|2354.3|2354|2354.3|2354|2353.4|2353.1|38
1635864460000|2021-11-02 14:47:40|2354.2|2353.9|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|26
1635864470000|2021-11-02 14:47:50|2354.3|2354|2354.4|2354.1|2354.5|2354.2|2354.2|2353.9|48
1635864480000|2021-11-02 14:48:00|2354.3|2354|2354.8|2354.5|2354.8|2354.5|2354.3|2354|62
1635864490000|2021-11-02 14:48:10|2355|2354.7|2355.3|2355|2355.4|2355.1|2354.8|2354.5|189
1635864500000|2021-11-02 14:48:20|2355.4|2355.1|2356.2|2355.9|2356.2|2355.9|2355.4|2355.1|162
1635864510000|2021-11-02 14:48:30|2356|2355.7|2355.8|2355.5|2356.3|2356|2355.7|2355.4|79
1635864520000|2021-11-02 14:48:40|2355.7|2355.4|2356.3|2356|2356.3|2356|2355.7|2355.4|36
1635864530000|2021-11-02 14:48:50|2356.5|2356.2|2355.6|2355.3|2356.5|2356.2|2355.6|2355.3|80
1635864540000|2021-11-02 14:49:00|2355.8|2355.5|2355.5|2355.2|2356.2|2355.9|2355.4|2355.1|67
1635864550000|2021-11-02 14:49:10|2355.4|2355.1|2356.4|2356.1|2356.4|2356.1|2355.4|2355.1|25
1635864560000|2021-11-02 14:49:20|2356.5|2356.2|2356.5|2356.2|2356.8|2356.5|2356.4|2356.1|195
1635864570000|2021-11-02 14:49:30|2356.4|2356.1|2356.1|2355.8|2356.4|2356.1|2355.8|2355.5|49
1635864580000|2021-11-02 14:49:40|2356|2355.7|2355.5|2355.2|2356.1|2355.8|2355.3|2355|43
1635864590000|2021-11-02 14:49:50|2355.3|2355|2355.7|2355.4|2355.7|2355.4|2355.2|2354.9|100
1635864600000|2021-11-02 14:50:00|2355.8|2355.5|2356.2|2355.9|2356.2|2355.9|2355.1|2354.8|55
1635864610000|2021-11-02 14:50:10|2356.1|2355.8|2355.8|2355.5|2356.5|2356.2|2355.7|2355.4|165
1635864620000|2021-11-02 14:50:20|2355.9|2355.6|2355|2354.7|2356.4|2356.1|2354.7|2354.4|139
1635864630000|2021-11-02 14:50:30|2354.7|2354.4|2355.9|2355.6|2355.9|2355.6|2354.6|2354.3|161
1635864640000|2021-11-02 14:50:40|2356|2355.7|2356.9|2356.6|2356.9|2356.6|2356|2355.7|127
1635864650000|2021-11-02 14:50:50|2357|2356.7|2357.5|2357.2|2358.3|2358|2357|2356.7|197
1635864660000|2021-11-02 14:51:00|2357.3|2357|2358|2357.7|2358.3|2358|2357.1|2356.8|145
1635864670000|2021-11-02 14:51:10|2357.9|2357.6|2358.8|2358.5|2358.8|2358.5|2357.5|2357.2|179
1635864680000|2021-11-02 14:51:20|2358.9|2358.6|2358.9|2358.6|2359.1|2358.8|2358.3|2358|200
1635864690000|2021-11-02 14:51:30|2358.7|2358.4|2359.3|2359|2359.7|2359.4|2358.7|2358.4|62
1635864700000|2021-11-02 14:51:40|2359.2|2358.9|2359.8|2359.5|2359.8|2359.5|2359.1|2358.8|91
1635864710000|2021-11-02 14:51:50|2359.7|2359.4|2360.2|2359.9|2360.4|2360.1|2359.7|2359.4|134
1635864720000|2021-11-02 14:52:00|2360.1|2359.8|2359.3|2359|2360.3|2360|2359.1|2358.8|99
1635864730000|2021-11-02 14:52:10|2359.2|2358.9|2359.7|2359.4|2360|2359.7|2358.7|2358.4|84
1635864740000|2021-11-02 14:52:20|2359.6|2359.3|2360.2|2359.9|2360.2|2359.9|2359.4|2359.1|48
1635864750000|2021-11-02 14:52:30|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2359.9|2359.6|34
1635864760000|2021-11-02 14:52:40|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.9|2359.6|36
1635864770000|2021-11-02 14:52:50|2360.1|2359.8|2359.9|2359.6|2360.2|2359.9|2359.7|2359.4|42
1635864780000|2021-11-02 14:53:00|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2359.4|2359.1|34
1635864790000|2021-11-02 14:53:10|2360.1|2359.8|2359.9|2359.6|2360.2|2359.9|2359.7|2359.4|19
1635864800000|2021-11-02 14:53:20|2359.8|2359.5|2359.9|2359.6|2360|2359.7|2359.6|2359.3|15
1635864810000|2021-11-02 14:53:30|2359.8|2359.5|2359.8|2359.5|2360|2359.7|2359.7|2359.4|17
1635864820000|2021-11-02 14:53:40|2359.7|2359.4|2359.6|2359.3|2360|2359.7|2359.4|2359.1|16
1635864830000|2021-11-02 14:53:50|2359.5|2359.2|2360.1|2359.8|2360.2|2359.9|2359.5|2359.2|28
1635864840000|2021-11-02 14:54:00|2360|2359.7|2359.9|2359.6|2360.3|2360|2359.6|2359.3|36
1635864850000|2021-11-02 14:54:10|2360.1|2359.8|2359.6|2359.3|2360.2|2359.9|2359.4|2359.1|38
1635864860000|2021-11-02 14:54:20|2359.5|2359.2|2359.8|2359.5|2359.9|2359.6|2359.5|2359.2|18
1635864870000|2021-11-02 14:54:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.5|2359.2|25
1635864880000|2021-11-02 14:54:40|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2358.8|2358.5|66
1635864890000|2021-11-02 14:54:50|2359.3|2359|2359.2|2358.9|2359.5|2359.2|2359.1|2358.8|40
1635864900000|2021-11-02 14:55:00|2359.1|2358.8|2359.3|2359|2359.3|2359|2359|2358.7|66
1635864910000|2021-11-02 14:55:10|2359.4|2359.1|2360.3|2360|2360.5|2360.2|2359.3|2359|73
1635864920000|2021-11-02 14:55:20|2360.2|2359.9|2360.2|2359.9|2360.7|2360.4|2360.2|2359.9|98
1635864930000|2021-11-02 14:55:30|2360.1|2359.8|2360.2|2359.9|2360.5|2360.2|2360.1|2359.8|35
1635864940000|2021-11-02 14:55:40|2360.3|2360|2359.8|2359.5|2360.4|2360.1|2359.8|2359.5|18
1635864950000|2021-11-02 14:55:50|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.7|2359.4|19
1635864960000|2021-11-02 14:56:00|2359.7|2359.4|2359.5|2359.2|2360|2359.7|2359.4|2359.1|30
1635864970000|2021-11-02 14:56:10|2359.4|2359.1|2359.8|2359.5|2359.8|2359.5|2359.4|2359.1|44
1635864980000|2021-11-02 14:56:20|2359.9|2359.6|2360.4|2360.1|2360.7|2360.4|2359.9|2359.6|47
1635864990000|2021-11-02 14:56:30|2360.3|2360|2359.9|2359.6|2360.3|2360|2359.9|2359.6|21
1635865000000|2021-11-02 14:56:40|2359.8|2359.5|2358.7|2358.4|2359.9|2359.6|2358.7|2358.4|66
1635865010000|2021-11-02 14:56:50|2358.6|2358.3|2358.2|2357.9|2358.9|2358.6|2358.1|2357.8|53
1635865020000|2021-11-02 14:57:00|2358.1|2357.8|2358.6|2358.3|2358.6|2358.3|2357.9|2357.6|67
1635865030000|2021-11-02 14:57:10|2358.7|2358.4|2358.4|2358.1|2358.9|2358.6|2358.3|2358|51
1635865040000|2021-11-02 14:57:20|2358.3|2358|2359|2358.7|2359.3|2359|2358.3|2358|67
1635865050000|2021-11-02 14:57:30|2359.2|2358.9|2358.9|2358.6|2359.3|2359|2358.9|2358.6|45
1635865060000|2021-11-02 14:57:40|2359|2358.7|2358.2|2357.9|2359.2|2358.9|2358|2357.7|106
1635865070000|2021-11-02 14:57:50|2358.3|2358|2359.7|2359.4|2359.7|2359.4|2358.2|2357.9|71
1635865080000|2021-11-02 14:58:00|2359.8|2359.5|2361.3|2361|2361.8|2361.5|2359.5|2359.2|243
1635865090000|2021-11-02 14:58:10|2361.4|2361.1|2361.8|2361.5|2362|2361.7|2361.3|2361|103
1635865100000|2021-11-02 14:58:20|2362|2361.7|2362.1|2361.8|2362.3|2362|2361.6|2361.3|129
1635865110000|2021-11-02 14:58:30|2362|2361.7|2361.2|2360.9|2362.1|2361.8|2361.1|2360.8|69
1635865120000|2021-11-02 14:58:40|2361.1|2360.8|2361.2|2360.9|2361.5|2361.2|2361|2360.7|20
1635865130000|2021-11-02 14:58:50|2361.1|2360.8|2360.4|2360.1|2361.4|2361.1|2360.4|2360.1|72
1635865140000|2021-11-02 14:59:00|2360.2|2359.9|2360.8|2360.5|2360.8|2360.5|2360.2|2359.9|62
1635865150000|2021-11-02 14:59:10|2360.9|2360.6|2361.1|2360.8|2361.1|2360.8|2360.3|2360|60
1635865160000|2021-11-02 14:59:20|2360.9|2360.6|2360.8|2360.5|2361|2360.7|2360.6|2360.3|49
1635865170000|2021-11-02 14:59:30|2360.9|2360.6|2360.5|2360.2|2360.9|2360.6|2360.5|2360.2|43
1635865180000|2021-11-02 14:59:40|2360.6|2360.3|2360.7|2360.4|2360.9|2360.6|2360.1|2359.8|36
1635865190000|2021-11-02 14:59:50|2360.8|2360.5|2360.9|2360.6|2361.1|2360.8|2360.7|2360.4|65
1635865200000|2021-11-02 15:00:00|2361.1|2360.8|2360.9|2360.6|2361.3|2361|2360.4|2360.1|62
1635865210000|2021-11-02 15:00:10|2360.8|2360.5|2360.8|2360.5|2361.2|2360.9|2360.7|2360.4|75
1635865220000|2021-11-02 15:00:20|2360.9|2360.6|2361.7|2361.4|2361.7|2361.4|2360.8|2360.5|30
1635865230000|2021-11-02 15:00:30|2361.6|2361.3|2361.8|2361.5|2361.9|2361.6|2361.3|2361|51
1635865240000|2021-11-02 15:00:40|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.7|2361.4|28
1635865250000|2021-11-02 15:00:50|2362.1|2361.8|2362.7|2362.4|2362.7|2362.4|2362|2361.7|72
1635865260000|2021-11-02 15:01:00|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.2|2361.9|61
1635865270000|2021-11-02 15:01:10|2362.7|2362.4|2362.8|2362.5|2362.9|2362.6|2362.6|2362.3|64
1635865280000|2021-11-02 15:01:20|2362.7|2362.4|2363|2362.7|2363.2|2362.9|2362.5|2362.2|75
1635865290000|2021-11-02 15:01:30|2362.9|2362.6|2363.2|2362.9|2363.3|2363|2362.9|2362.6|78
1635865300000|2021-11-02 15:01:40|2363.3|2363|2362.9|2362.6|2363.6|2363.3|2362.9|2362.6|91
1635865310000|2021-11-02 15:01:50|2362.8|2362.5|2363.2|2362.9|2363.5|2363.2|2362.8|2362.5|40
1635865320000|2021-11-02 15:02:00|2363.3|2363|2363.5|2363.2|2363.6|2363.3|2363.2|2362.9|75
1635865330000|2021-11-02 15:02:10|2363.6|2363.3|2363.9|2363.6|2363.9|2363.6|2363.6|2363.3|45
1635865340000|2021-11-02 15:02:20|2363.8|2363.5|2364|2363.7|2364|2363.7|2363.6|2363.3|47
1635865350000|2021-11-02 15:02:30|2363.9|2363.6|2364.2|2363.9|2364.2|2363.9|2363.8|2363.5|39
1635865360000|2021-11-02 15:02:40|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.1|2363.8|54
1635865370000|2021-11-02 15:02:50|2364.3|2364|2363.9|2363.6|2364.5|2364.2|2363.9|2363.6|61
1635865380000|2021-11-02 15:03:00|2364.1|2363.8|2364.5|2364.2|2364.7|2364.4|2364.1|2363.8|148
1635865390000|2021-11-02 15:03:10|2364.6|2364.3|2364.4|2364.1|2364.7|2364.4|2364.1|2363.8|98
1635865400000|2021-11-02 15:03:20|2364.3|2364|2364.4|2364.1|2364.7|2364.4|2364.3|2364|39
1635865410000|2021-11-02 15:03:30|2364.5|2364.2|2364.3|2364|2364.8|2364.5|2364.3|2364|83
1635865420000|2021-11-02 15:03:40|2364.4|2364.1|2364|2363.7|2364.5|2364.2|2363.9|2363.6|94
1635865430000|2021-11-02 15:03:50|2364.2|2363.9|2363.9|2363.6|2364.5|2364.2|2363.4|2363.1|193
1635865440000|2021-11-02 15:04:00|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.1|2362.8|135
1635865450000|2021-11-02 15:04:10|2363.8|2363.5|2361.3|2361|2363.8|2363.5|2361|2360.7|381
1635865460000|2021-11-02 15:04:20|2361.1|2360.8|2360|2359.7|2361.2|2360.9|2359.9|2359.6|155
1635865470000|2021-11-02 15:04:30|2359.9|2359.6|2359.8|2359.5|2360.4|2360.1|2359.5|2359.2|272
1635865480000|2021-11-02 15:04:40|2359.9|2359.6|2360.2|2359.9|2360.3|2360|2359.7|2359.4|77
1635865490000|2021-11-02 15:04:50|2360.3|2360|2359.9|2359.6|2360.5|2360.2|2359.9|2359.6|28
1635865500000|2021-11-02 15:05:00|2360.1|2359.8|2360.3|2360|2360.3|2360|2359.2|2358.9|161
1635865510000|2021-11-02 15:05:10|2360.4|2360.1|2360.8|2360.5|2360.8|2360.5|2360.2|2359.9|55
1635865520000|2021-11-02 15:05:20|2360.7|2360.4|2360.9|2360.6|2361.1|2360.8|2360.5|2360.2|55
1635865530000|2021-11-02 15:05:30|2361|2360.7|2361.1|2360.8|2361.2|2360.9|2360.7|2360.4|36
1635865540000|2021-11-02 15:05:40|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361|2360.7|55
1635865550000|2021-11-02 15:05:50|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2361.3|2361|25
1635865560000|2021-11-02 15:06:00|2361.2|2360.9|2362|2361.7|2362.4|2362.1|2361.2|2360.9|76
1635865570000|2021-11-02 15:06:10|2361.9|2361.6|2361.6|2361.3|2361.9|2361.6|2361.5|2361.2|72
1635865580000|2021-11-02 15:06:20|2361.5|2361.2|2361.8|2361.5|2361.9|2361.6|2361.3|2361|58
1635865590000|2021-11-02 15:06:30|2361.7|2361.4|2361.4|2361.1|2361.9|2361.6|2361.4|2361.1|29
1635865600000|2021-11-02 15:06:40|2361.1|2360.8|2361.5|2361.2|2361.5|2361.2|2361|2360.7|55
1635865610000|2021-11-02 15:06:50|2361.6|2361.3|2362.1|2361.8|2362.2|2361.9|2361.6|2361.3|43
1635865620000|2021-11-02 15:07:00|2362.3|2362|2361.8|2361.5|2362.5|2362.2|2361.7|2361.4|76
1635865630000|2021-11-02 15:07:10|2361.9|2361.6|2361.7|2361.4|2362.1|2361.8|2361.6|2361.3|60
1635865640000|2021-11-02 15:07:20|2361.4|2361.1|2362|2361.7|2362|2361.7|2361.4|2361.1|65
1635865650000|2021-11-02 15:07:30|2362.1|2361.8|2361.7|2361.4|2362.2|2361.9|2361.7|2361.4|29
1635865660000|2021-11-02 15:07:40|2361.8|2361.5|2361.2|2360.9|2361.8|2361.5|2361.1|2360.8|64
1635865670000|2021-11-02 15:07:50|2361.1|2360.8|2360.4|2360.1|2361.1|2360.8|2360.3|2360|69
1635865680000|2021-11-02 15:08:00|2360.3|2360|2360.9|2360.6|2361.3|2361|2360.3|2360|72
1635865690000|2021-11-02 15:08:10|2360.8|2360.5|2360.6|2360.3|2360.9|2360.6|2360.6|2360.3|23
1635865700000|2021-11-02 15:08:20|2360.5|2360.2|2361.3|2361|2361.3|2361|2360.4|2360.1|69
1635865710000|2021-11-02 15:08:30|2361.4|2361.1|2361.3|2361|2361.5|2361.2|2361.2|2360.9|20
1635865720000|2021-11-02 15:08:40|2361.2|2360.9|2361.3|2361|2361.3|2361|2361|2360.7|43
1635865730000|2021-11-02 15:08:50|2361.4|2361.1|2360.7|2360.4|2361.6|2361.3|2360.7|2360.4|56
1635865740000|2021-11-02 15:09:00|2360.8|2360.5|2360.2|2359.9|2360.8|2360.5|2359.8|2359.5|110
1635865750000|2021-11-02 15:09:10|2360.3|2360|2360.1|2359.8|2360.6|2360.3|2360.1|2359.8|29
1635865760000|2021-11-02 15:09:20|2360.2|2359.9|2360.8|2360.5|2360.8|2360.5|2360.1|2359.8|43
1635865770000|2021-11-02 15:09:30|2360.9|2360.6|2359|2358.7|2361.2|2360.9|2359|2358.7|390
1635865780000|2021-11-02 15:09:40|2358.9|2358.6|2358.8|2358.5|2359.2|2358.9|2358.6|2358.3|127
1635865790000|2021-11-02 15:09:50|2358.5|2358.2|2358.1|2357.8|2358.5|2358.2|2357.8|2357.5|72
1635865800000|2021-11-02 15:10:00|2357.9|2357.6|2357.7|2357.4|2358.1|2357.8|2357.4|2357.1|113
1635865810000|2021-11-02 15:10:10|2357.3|2357|2356.9|2356.6|2357.7|2357.4|2356.9|2356.6|66
1635865820000|2021-11-02 15:10:20|2357|2356.7|2357.1|2356.8|2357.3|2357|2356.8|2356.5|49
1635865830000|2021-11-02 15:10:30|2357.3|2357|2357.2|2356.9|2357.5|2357.2|2356.9|2356.6|45
1635865840000|2021-11-02 15:10:40|2357.3|2357|2356.7|2356.4|2357.3|2357|2356.4|2356.1|73
1635865850000|2021-11-02 15:10:50|2356.6|2356.3|2357|2356.7|2357|2356.7|2356.6|2356.3|48
1635865860000|2021-11-02 15:11:00|2357.2|2356.9|2357.4|2357.1|2357.6|2357.3|2357.2|2356.9|84
1635865870000|2021-11-02 15:11:10|2357.5|2357.2|2358|2357.7|2358.5|2358.2|2357.5|2357.2|80
1635865880000|2021-11-02 15:11:20|2358.1|2357.8|2358.4|2358.1|2358.5|2358.2|2357.8|2357.5|153
1635865890000|2021-11-02 15:11:30|2358.5|2358.2|2358.1|2357.8|2358.7|2358.4|2358|2357.7|34
1635865900000|2021-11-02 15:11:40|2358.2|2357.9|2358.3|2358|2358.5|2358.2|2358|2357.7|25
1635865910000|2021-11-02 15:11:50|2358.4|2358.1|2357.9|2357.6|2358.5|2358.2|2357.8|2357.5|46
1635865920000|2021-11-02 15:12:00|2358.1|2357.8|2359.1|2358.8|2359.1|2358.8|2358.1|2357.8|62
1635865930000|2021-11-02 15:12:10|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2358.7|2358.4|34
1635865940000|2021-11-02 15:12:20|2358.7|2358.4|2359.6|2359.3|2359.9|2359.6|2358.5|2358.2|46
1635865950000|2021-11-02 15:12:30|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2359.2|2358.9|29
1635865960000|2021-11-02 15:12:40|2359.3|2359|2359.2|2358.9|2359.7|2359.4|2359.2|2358.9|40
1635865970000|2021-11-02 15:12:50|2359.3|2359|2359.3|2359|2359.5|2359.2|2359.3|2359|30
1635865980000|2021-11-02 15:13:00|2359.2|2358.9|2359.6|2359.3|2359.7|2359.4|2359|2358.7|38
1635865990000|2021-11-02 15:13:10|2359.2|2358.9|2359.3|2359|2359.3|2359|2358.9|2358.6|23
1635866000000|2021-11-02 15:13:20|2359.4|2359.1|2359|2358.7|2359.6|2359.3|2359|2358.7|23
1635866010000|2021-11-02 15:13:30|2359.1|2358.8|2359.3|2359|2359.4|2359.1|2358.7|2358.4|98
1635866020000|2021-11-02 15:13:40|2359.2|2358.9|2359.3|2359|2359.6|2359.3|2359.2|2358.9|34
1635866030000|2021-11-02 15:13:50|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|24
1635866040000|2021-11-02 15:14:00|2359.1|2358.8|2359.4|2359.1|2359.5|2359.2|2359.1|2358.8|55
1635866050000|2021-11-02 15:14:10|2359.5|2359.2|2359.8|2359.5|2359.9|2359.6|2359.1|2358.8|34
1635866060000|2021-11-02 15:14:20|2359.6|2359.3|2359.8|2359.5|2360.1|2359.8|2359.6|2359.3|57
1635866070000|2021-11-02 15:14:30|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|24
1635866080000|2021-11-02 15:14:40|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|11
1635866090000|2021-11-02 15:14:50|2360.2|2359.9|2360.2|2359.9|2360.5|2360.2|2360.2|2359.9|49
1635866100000|2021-11-02 15:15:00|2360.4|2360.1|2359.8|2359.5|2360.8|2360.5|2359.8|2359.5|87
1635866110000|2021-11-02 15:15:10|2359.7|2359.4|2359.4|2359.1|2359.9|2359.6|2358.8|2358.5|99
1635866120000|2021-11-02 15:15:20|2359.5|2359.2|2359.5|2359.2|2359.7|2359.4|2358.5|2358.2|84
1635866130000|2021-11-02 15:15:30|2359.7|2359.4|2359|2358.7|2359.8|2359.5|2359|2358.7|103
1635866140000|2021-11-02 15:15:40|2358.9|2358.6|2359|2358.7|2359.4|2359.1|2358.8|2358.5|110
1635866150000|2021-11-02 15:15:50|2358.8|2358.5|2358.6|2358.3|2358.9|2358.6|2358.4|2358.1|58
1635866160000|2021-11-02 15:16:00|2358.5|2358.2|2358.7|2358.4|2359.3|2359|2358.4|2358.1|55
1635866170000|2021-11-02 15:16:10|2358.8|2358.5|2358.6|2358.3|2359.2|2358.9|2358.2|2357.9|48
1635866180000|2021-11-02 15:16:20|2358.7|2358.4|2359.6|2359.3|2360.4|2360.1|2358.6|2358.3|183
1635866190000|2021-11-02 15:16:30|2359.5|2359.2|2359.7|2359.4|2360.3|2360|2359.4|2359.1|62
1635866200000|2021-11-02 15:16:40|2359.8|2359.5|2360.3|2360|2360.5|2360.2|2359.8|2359.5|37
1635866210000|2021-11-02 15:16:50|2360.2|2359.9|2360.7|2360.4|2360.8|2360.5|2360.1|2359.8|70
1635866220000|2021-11-02 15:17:00|2360.6|2360.3|2360.2|2359.9|2360.6|2360.3|2359.6|2359.3|77
1635866230000|2021-11-02 15:17:10|2360.3|2360|2359.1|2358.8|2360.3|2360|2358.6|2358.3|121
1635866240000|2021-11-02 15:17:20|2359.2|2358.9|2358.9|2358.6|2359.4|2359.1|2358.8|2358.5|55
1635866250000|2021-11-02 15:17:30|2358.6|2358.3|2358.3|2358|2358.6|2358.3|2358|2357.7|81
1635866260000|2021-11-02 15:17:40|2358.2|2357.9|2358.4|2358.1|2358.6|2358.3|2358|2357.7|42
1635866270000|2021-11-02 15:17:50|2358.5|2358.2|2358|2357.7|2358.5|2358.2|2357.8|2357.5|20
1635866280000|2021-11-02 15:18:00|2357.9|2357.6|2358.3|2358|2358.4|2358.1|2357.6|2357.3|55
1635866290000|2021-11-02 15:18:10|2358.2|2357.9|2357.6|2357.3|2358.2|2357.9|2357.5|2357.2|19
1635866300000|2021-11-02 15:18:20|2357.8|2357.5|2357.6|2357.3|2358.1|2357.8|2357.5|2357.2|53
1635866310000|2021-11-02 15:18:30|2357.5|2357.2|2357.5|2357.2|2357.7|2357.4|2357.2|2356.9|37
1635866320000|2021-11-02 15:18:40|2357.4|2357.1|2357.1|2356.8|2357.5|2357.2|2357.1|2356.8|31
1635866330000|2021-11-02 15:18:50|2357|2356.7|2357|2356.7|2357.2|2356.9|2356.9|2356.6|31
1635866340000|2021-11-02 15:19:00|2357.1|2356.8|2357.6|2357.3|2358|2357.7|2356.9|2356.6|78
1635866350000|2021-11-02 15:19:10|2357.5|2357.2|2358.3|2358|2358.7|2358.4|2357.5|2357.2|113
1635866360000|2021-11-02 15:19:20|2358.5|2358.2|2358.9|2358.6|2359|2358.7|2358.3|2358|80
1635866370000|2021-11-02 15:19:30|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|29
1635866380000|2021-11-02 15:19:40|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.2|2357.9|35
1635866390000|2021-11-02 15:19:50|2358.6|2358.3|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|24
1635866400000|2021-11-02 15:20:00|2358.5|2358.2|2358|2357.7|2358.8|2358.5|2358|2357.7|51
1635866410000|2021-11-02 15:20:10|2357.9|2357.6|2357.3|2357|2357.9|2357.6|2357.2|2356.9|64
1635866420000|2021-11-02 15:20:20|2357.5|2357.2|2357.6|2357.3|2357.8|2357.5|2357.3|2357|53
1635866430000|2021-11-02 15:20:30|2357.5|2357.2|2357.6|2357.3|2358|2357.7|2357|2356.7|75
1635866440000|2021-11-02 15:20:40|2357.5|2357.2|2357.4|2357.1|2357.6|2357.3|2357|2356.7|75
1635866450000|2021-11-02 15:20:50|2357.3|2357|2356.7|2356.4|2357.4|2357.1|2356.4|2356.1|64
1635866460000|2021-11-02 15:21:00|2356.6|2356.3|2356.3|2356|2356.8|2356.5|2356|2355.7|101
1635866470000|2021-11-02 15:21:10|2356.4|2356.1|2356.6|2356.3|2356.7|2356.4|2356.2|2355.9|65
1635866480000|2021-11-02 15:21:20|2356.5|2356.2|2355.8|2355.5|2356.6|2356.3|2355.6|2355.3|66
1635866490000|2021-11-02 15:21:30|2355.9|2355.6|2355.4|2355.1|2356.1|2355.8|2355.4|2355.1|49
1635866500000|2021-11-02 15:21:40|2355.1|2354.8|2355.2|2354.9|2355.6|2355.3|2355.1|2354.8|66
1635866510000|2021-11-02 15:21:50|2355.3|2355|2356.7|2356.4|2356.7|2356.4|2355.3|2355|123
1635866520000|2021-11-02 15:22:00|2356.8|2356.5|2356.3|2356|2356.8|2356.5|2356.1|2355.8|121
1635866530000|2021-11-02 15:22:10|2356.2|2355.9|2356|2355.7|2356.4|2356.1|2356|2355.7|51
1635866540000|2021-11-02 15:22:20|2356.1|2355.8|2356.6|2356.3|2356.6|2356.3|2355.8|2355.5|76
1635866550000|2021-11-02 15:22:30|2356.5|2356.2|2355.6|2355.3|2356.6|2356.3|2355.5|2355.2|42
1635866560000|2021-11-02 15:22:40|2355.5|2355.2|2355.3|2355|2355.6|2355.3|2355.2|2354.9|41
1635866570000|2021-11-02 15:22:50|2355.2|2354.9|2355.8|2355.5|2355.8|2355.5|2355.2|2354.9|80
1635866580000|2021-11-02 15:23:00|2355.9|2355.6|2355.6|2355.3|2356.1|2355.8|2355.5|2355.2|31
1635866590000|2021-11-02 15:23:10|2355.4|2355.1|2355|2354.7|2355.5|2355.2|2354.9|2354.6|65
1635866600000|2021-11-02 15:23:20|2355.1|2354.8|2355.5|2355.2|2355.6|2355.3|2355.1|2354.8|60
1635866610000|2021-11-02 15:23:30|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.2|2354.9|50
1635866620000|2021-11-02 15:23:40|2355.6|2355.3|2355.2|2354.9|2355.9|2355.6|2355.1|2354.8|42
1635866630000|2021-11-02 15:23:50|2355.3|2355|2356.2|2355.9|2356.4|2356.1|2355.3|2355|97
1635866640000|2021-11-02 15:24:00|2356.1|2355.8|2355.4|2355.1|2356.3|2356|2355.3|2355|48
1635866650000|2021-11-02 15:24:10|2355.3|2355|2355.5|2355.2|2355.8|2355.5|2355.3|2355|25
1635866660000|2021-11-02 15:24:20|2355.6|2355.3|2356.3|2356|2356.3|2356|2355.3|2355|52
1635866670000|2021-11-02 15:24:30|2356.2|2355.9|2355|2354.7|2356.2|2355.9|2354.6|2354.3|145
1635866680000|2021-11-02 15:24:40|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.5|2354.2|74
1635866690000|2021-11-02 15:24:50|2354.8|2354.5|2355.1|2354.8|2355.1|2354.8|2354.8|2354.5|46
1635866700000|2021-11-02 15:25:00|2355.2|2354.9|2355.7|2355.4|2356.2|2355.9|2355.2|2354.9|86
1635866710000|2021-11-02 15:25:10|2355.6|2355.3|2355.5|2355.2|2356|2355.7|2355.5|2355.2|34
1635866720000|2021-11-02 15:25:20|2355.3|2355|2356.1|2355.8|2356.1|2355.8|2355.2|2354.9|31
1635866730000|2021-11-02 15:25:30|2356.2|2355.9|2356.5|2356.2|2356.7|2356.4|2356.2|2355.9|79
1635866740000|2021-11-02 15:25:40|2356.4|2356.1|2357|2356.7|2357.2|2356.9|2356.4|2356.1|145
1635866750000|2021-11-02 15:25:50|2357.2|2356.9|2356.5|2356.2|2357.4|2357.1|2356.4|2356.1|120
1635866760000|2021-11-02 15:26:00|2356.2|2355.9|2356.7|2356.4|2356.8|2356.5|2356.2|2355.9|57
1635866770000|2021-11-02 15:26:10|2356.8|2356.5|2356.4|2356.1|2357.1|2356.8|2356.4|2356.1|42
1635866780000|2021-11-02 15:26:20|2356.5|2356.2|2357|2356.7|2357|2356.7|2356.4|2356.1|56
1635866790000|2021-11-02 15:26:30|2356.9|2356.6|2356.4|2356.1|2357|2356.7|2356|2355.7|162
1635866800000|2021-11-02 15:26:40|2356.3|2356|2357|2356.7|2357.1|2356.8|2356.2|2355.9|23
1635866810000|2021-11-02 15:26:50|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.2|2355.9|30
1635866820000|2021-11-02 15:27:00|2356.7|2356.4|2357.4|2357.1|2357.4|2357.1|2356.6|2356.3|50
1635866830000|2021-11-02 15:27:10|2357.5|2357.2|2357.5|2357.2|2357.9|2357.6|2357.4|2357.1|95
1635866840000|2021-11-02 15:27:20|2357.6|2357.3|2357.8|2357.5|2358.1|2357.8|2357.6|2357.3|49
1635866850000|2021-11-02 15:27:30|2357.9|2357.6|2357.6|2357.3|2358|2357.7|2357.6|2357.3|60
1635866860000|2021-11-02 15:27:40|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.6|2357.3|33
1635866870000|2021-11-02 15:27:50|2358|2357.7|2358.3|2358|2358.3|2358|2358|2357.7|31
1635866880000|2021-11-02 15:28:00|2358.2|2357.9|2357.9|2357.6|2358.4|2358.1|2357.8|2357.5|46
1635866890000|2021-11-02 15:28:10|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.5|2357.2|43
1635866900000|2021-11-02 15:28:20|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.4|2357.1|48
1635866910000|2021-11-02 15:28:30|2358|2357.7|2357.6|2357.3|2358.1|2357.8|2357.3|2357|47
1635866920000|2021-11-02 15:28:40|2357.7|2357.4|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|20
1635866930000|2021-11-02 15:28:50|2357.7|2357.4|2357.2|2356.9|2357.8|2357.5|2357.1|2356.8|44
1635866940000|2021-11-02 15:29:00|2357.3|2357|2356.8|2356.5|2357.3|2357|2356.5|2356.2|51
1635866950000|2021-11-02 15:29:10|2356.9|2356.6|2357.4|2357.1|2357.5|2357.2|2356.8|2356.5|22
1635866960000|2021-11-02 15:29:20|2357.3|2357|2357.3|2357|2357.6|2357.3|2357.2|2356.9|58
1635866970000|2021-11-02 15:29:30|2357.4|2357.1|2358.1|2357.8|2358.1|2357.8|2357.3|2357|38
1635866980000|2021-11-02 15:29:40|2358|2357.7|2358.2|2357.9|2358.3|2358|2357.9|2357.6|105
1635866990000|2021-11-02 15:29:50|2358.3|2358|2357.8|2357.5|2358.5|2358.2|2357.8|2357.5|124
1635867000000|2021-11-02 15:30:00|2357.9|2357.6|2357.6|2357.3|2358.1|2357.8|2357.4|2357.1|81
1635867010000|2021-11-02 15:30:10|2357.5|2357.2|2357.7|2357.4|2357.8|2357.5|2357.2|2356.9|51
1635867020000|2021-11-02 15:30:20|2357.6|2357.3|2356.8|2356.5|2357.6|2357.3|2356.8|2356.5|44
1635867030000|2021-11-02 15:30:30|2357|2356.7|2356.8|2356.5|2357.2|2356.9|2356.7|2356.4|39
1635867040000|2021-11-02 15:30:40|2356.9|2356.6|2357.3|2357|2357.3|2357|2356.8|2356.5|35
1635867050000|2021-11-02 15:30:50|2357.2|2356.9|2358|2357.7|2358.3|2358|2357.2|2356.9|82
1635867060000|2021-11-02 15:31:00|2358.3|2358|2357.5|2357.2|2358.4|2358.1|2357.5|2357.2|51
1635867070000|2021-11-02 15:31:10|2357.3|2357|2357.4|2357.1|2357.5|2357.2|2357.2|2356.9|37
1635867080000|2021-11-02 15:31:20|2357.3|2357|2356.9|2356.6|2357.3|2357|2356.9|2356.6|36
1635867090000|2021-11-02 15:31:30|2356.7|2356.4|2356|2355.7|2356.9|2356.6|2356|2355.7|149
1635867100000|2021-11-02 15:31:40|2356.1|2355.8|2355.7|2355.4|2356.2|2355.9|2355.7|2355.4|69
1635867110000|2021-11-02 15:31:50|2355.8|2355.5|2355.6|2355.3|2355.9|2355.6|2355.4|2355.1|42
1635867120000|2021-11-02 15:32:00|2355.7|2355.4|2355.6|2355.3|2356.1|2355.8|2355.2|2354.9|64
1635867130000|2021-11-02 15:32:10|2355.7|2355.4|2355.7|2355.4|2356|2355.7|2355.4|2355.1|30
1635867140000|2021-11-02 15:32:20|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.4|2355.1|31
1635867150000|2021-11-02 15:32:30|2355.7|2355.4|2356.1|2355.8|2356.1|2355.8|2355.7|2355.4|19
1635867160000|2021-11-02 15:32:40|2356|2355.7|2355.5|2355.2|2356.3|2356|2355.5|2355.2|39
1635867170000|2021-11-02 15:32:50|2355.7|2355.4|2355.4|2355.1|2355.8|2355.5|2355.4|2355.1|39
1635867180000|2021-11-02 15:33:00|2355.3|2355|2356.1|2355.8|2356.1|2355.8|2355.1|2354.8|32
1635867190000|2021-11-02 15:33:10|2356|2355.7|2356.2|2355.9|2356.3|2356|2355.9|2355.6|18
1635867200000|2021-11-02 15:33:20|2356.3|2356|2356.3|2356|2356.4|2356.1|2355.7|2355.4|40
1635867210000|2021-11-02 15:33:30|2356.4|2356.1|2356.1|2355.8|2356.6|2356.3|2356.1|2355.8|112
1635867220000|2021-11-02 15:33:40|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2355.8|2355.5|19
1635867230000|2021-11-02 15:33:50|2356.3|2356|2356.2|2355.9|2356.3|2356|2356|2355.7|37
1635867240000|2021-11-02 15:34:00|2356.3|2356|2355.6|2355.3|2356.3|2356|2355.6|2355.3|30
1635867250000|2021-11-02 15:34:10|2355.7|2355.4|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|15
1635867260000|2021-11-02 15:34:20|2355.5|2355.2|2355.3|2355|2355.6|2355.3|2355.1|2354.8|19
1635867270000|2021-11-02 15:34:30|2355.4|2355.1|2355.4|2355.1|2355.7|2355.4|2355.3|2355|36
1635867280000|2021-11-02 15:34:40|2355.5|2355.2|2356.2|2355.9|2356.2|2355.9|2355.5|2355.2|26
1635867290000|2021-11-02 15:34:50|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|52
1635867300000|2021-11-02 15:35:00|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.1|2355.8|68
1635867310000|2021-11-02 15:35:10|2356.3|2356|2356.9|2356.6|2356.9|2356.6|2356.2|2355.9|71
1635867320000|2021-11-02 15:35:20|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.3|2356|34
1635867330000|2021-11-02 15:35:30|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.1|2355.8|23
1635867340000|2021-11-02 15:35:40|2356.4|2356.1|2355.7|2355.4|2356.6|2356.3|2355.6|2355.3|21
1635867350000|2021-11-02 15:35:50|2355.8|2355.5|2355.8|2355.5|2355.9|2355.6|2355.2|2354.9|52
1635867360000|2021-11-02 15:36:00|2355.9|2355.6|2355.7|2355.4|2355.9|2355.6|2355.4|2355.1|39
1635867370000|2021-11-02 15:36:10|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|51
1635867380000|2021-11-02 15:36:20|2355.6|2355.3|2355.7|2355.4|2355.8|2355.5|2355.4|2355.1|27
1635867390000|2021-11-02 15:36:30|2355.6|2355.3|2355.6|2355.3|2355.8|2355.5|2355.5|2355.2|7
1635867400000|2021-11-02 15:36:40|2355.7|2355.4|2356.2|2355.9|2356.3|2356|2355.7|2355.4|50
1635867410000|2021-11-02 15:36:50|2356.3|2356|2355.9|2355.6|2356.4|2356.1|2355.9|2355.6|18
1635867420000|2021-11-02 15:37:00|2356.1|2355.8|2355.7|2355.4|2356.1|2355.8|2355.7|2355.4|60
1635867430000|2021-11-02 15:37:10|2355.8|2355.5|2356.5|2356.2|2356.5|2356.2|2355.8|2355.5|20
1635867440000|2021-11-02 15:37:20|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356|2355.7|20
1635867450000|2021-11-02 15:37:30|2356.6|2356.3|2356.4|2356.1|2356.6|2356.3|2356.3|2356|20
1635867460000|2021-11-02 15:37:40|2356.5|2356.2|2356.5|2356.2|2356.8|2356.5|2356.4|2356.1|33
1635867470000|2021-11-02 15:37:50|2356.3|2356|2356.3|2356|2356.5|2356.2|2356.2|2355.9|9
1635867480000|2021-11-02 15:38:00|2356.2|2355.9|2356|2355.7|2356.4|2356.1|2355.8|2355.5|11
1635867490000|2021-11-02 15:38:10|2356.1|2355.8|2356.6|2356.3|2356.6|2356.3|2356.1|2355.8|12
1635867500000|2021-11-02 15:38:20|2356.7|2356.4|2357.2|2356.9|2357.2|2356.9|2356.7|2356.4|37
1635867510000|2021-11-02 15:38:30|2357.3|2357|2357.2|2356.9|2357.5|2357.2|2357|2356.7|46
1635867520000|2021-11-02 15:38:40|2357|2356.7|2357.3|2357|2357.4|2357.1|2356.9|2356.6|24
1635867530000|2021-11-02 15:38:50|2357.4|2357.1|2357.4|2357.1|2357.6|2357.3|2356.9|2356.6|40
1635867540000|2021-11-02 15:39:00|2357.2|2356.9|2357.3|2357|2357.3|2357|2356.9|2356.6|79
1635867550000|2021-11-02 15:39:10|2357.2|2356.9|2357.7|2357.4|2357.7|2357.4|2357.2|2356.9|40
1635867560000|2021-11-02 15:39:20|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.1|2356.8|50
1635867570000|2021-11-02 15:39:30|2357.5|2357.2|2357.3|2357|2357.8|2357.5|2357.3|2357|13
1635867580000|2021-11-02 15:39:40|2357.4|2357.1|2357.1|2356.8|2357.5|2357.2|2356.6|2356.3|43
1635867590000|2021-11-02 15:39:50|2357.2|2356.9|2356.9|2356.6|2357.3|2357|2356.8|2356.5|41
1635867600000|2021-11-02 15:40:00|2356.8|2356.5|2356.9|2356.6|2357.1|2356.8|2356.6|2356.3|56
1635867610000|2021-11-02 15:40:10|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.6|2356.3|27
1635867620000|2021-11-02 15:40:20|2357|2356.7|2356.3|2356|2357|2356.7|2356.3|2356|30
1635867630000|2021-11-02 15:40:30|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.3|2356|26
1635867640000|2021-11-02 15:40:40|2356.7|2356.4|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|36
1635867650000|2021-11-02 15:40:50|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|22
1635867660000|2021-11-02 15:41:00|2356.8|2356.5|2357.3|2357|2357.3|2357|2356.8|2356.5|21
1635867670000|2021-11-02 15:41:10|2357.4|2357.1|2357.1|2356.8|2357.6|2357.3|2357.1|2356.8|43
1635867680000|2021-11-02 15:41:20|2357.2|2356.9|2356.4|2356.1|2357.4|2357.1|2356.4|2356.1|67
1635867690000|2021-11-02 15:41:30|2356.2|2355.9|2356.6|2356.3|2356.8|2356.5|2355.8|2355.5|57
1635867700000|2021-11-02 15:41:40|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|50
1635867710000|2021-11-02 15:41:50|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.4|2356.1|41
1635867720000|2021-11-02 15:42:00|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2356.7|2356.4|32
1635867730000|2021-11-02 15:42:10|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2356.9|2356.6|32
1635867740000|2021-11-02 15:42:20|2357.3|2357|2357.8|2357.5|2357.8|2357.5|2357.3|2357|80
1635867750000|2021-11-02 15:42:30|2357.7|2357.4|2357.9|2357.6|2358|2357.7|2357.7|2357.4|55
1635867760000|2021-11-02 15:42:40|2358|2357.7|2357.6|2357.3|2358|2357.7|2357.5|2357.2|24
1635867770000|2021-11-02 15:42:50|2357.7|2357.4|2357.8|2357.5|2358|2357.7|2357.6|2357.3|35
1635867780000|2021-11-02 15:43:00|2357.7|2357.4|2358.1|2357.8|2358.1|2357.8|2357.7|2357.4|38
1635867790000|2021-11-02 15:43:10|2358|2357.7|2358|2357.7|2358.1|2357.8|2357.9|2357.6|14
1635867800000|2021-11-02 15:43:20|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.7|2357.4|20
1635867810000|2021-11-02 15:43:30|2358|2357.7|2358.4|2358.1|2358.7|2358.4|2358|2357.7|123
1635867820000|2021-11-02 15:43:40|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.2|2357.9|26
1635867830000|2021-11-02 15:43:50|2358.6|2358.3|2358.8|2358.5|2358.9|2358.6|2358.6|2358.3|42
1635867840000|2021-11-02 15:44:00|2358.9|2358.6|2359|2358.7|2359.2|2358.9|2358.9|2358.6|88
1635867850000|2021-11-02 15:44:10|2359.1|2358.8|2359.3|2359|2359.6|2359.3|2359|2358.7|81
1635867860000|2021-11-02 15:44:20|2359.4|2359.1|2359.7|2359.4|2359.8|2359.5|2359.2|2358.9|50
1635867870000|2021-11-02 15:44:30|2359.8|2359.5|2359.9|2359.6|2360.1|2359.8|2359.8|2359.5|118
1635867880000|2021-11-02 15:44:40|2360|2359.7|2360.2|2359.9|2360.3|2360|2359.9|2359.6|62
1635867890000|2021-11-02 15:44:50|2360|2359.7|2360.2|2359.9|2360.4|2360.1|2360|2359.7|58
1635867900000|2021-11-02 15:45:00|2359.8|2359.5|2360.8|2360.5|2360.8|2360.5|2359.8|2359.5|127
1635867910000|2021-11-02 15:45:10|2360.9|2360.6|2361.3|2361|2361.6|2361.3|2360.9|2360.6|151
1635867920000|2021-11-02 15:45:20|2361.4|2361.1|2361.8|2361.5|2361.8|2361.5|2361.4|2361.1|262
1635867930000|2021-11-02 15:45:30|2361.7|2361.4|2361.8|2361.5|2361.9|2361.6|2361.6|2361.3|143
1635867940000|2021-11-02 15:45:40|2361.7|2361.4|2361|2360.7|2361.8|2361.5|2360.9|2360.6|121
1635867950000|2021-11-02 15:45:50|2361.1|2360.8|2360.8|2360.5|2361.1|2360.8|2360.8|2360.5|96
1635867960000|2021-11-02 15:46:00|2360.5|2360.2|2359.4|2359.1|2360.7|2360.4|2359.4|2359.1|81
1635867970000|2021-11-02 15:46:10|2359.6|2359.3|2359.1|2358.8|2359.9|2359.6|2359.1|2358.8|61
1635867980000|2021-11-02 15:46:20|2359.2|2358.9|2359.1|2358.8|2359.4|2359.1|2358.9|2358.6|38
1635867990000|2021-11-02 15:46:30|2358.9|2358.6|2359.2|2358.9|2359.3|2359|2358.6|2358.3|55
1635868000000|2021-11-02 15:46:40|2359.3|2359|2358.9|2358.6|2359.5|2359.2|2358.8|2358.5|34
1635868010000|2021-11-02 15:46:50|2359|2358.7|2359.4|2359.1|2359.5|2359.2|2358.8|2358.5|47
1635868020000|2021-11-02 15:47:00|2359.3|2359|2358.5|2358.2|2359.4|2359.1|2358.5|2358.2|43
1635868030000|2021-11-02 15:47:10|2358.4|2358.1|2358.3|2358|2358.7|2358.4|2358.3|2358|90
1635868040000|2021-11-02 15:47:20|2357.9|2357.6|2358.2|2357.9|2358.5|2358.2|2357.7|2357.4|155
1635868050000|2021-11-02 15:47:30|2358.1|2357.8|2357.9|2357.6|2358.3|2358|2357.9|2357.6|32
1635868060000|2021-11-02 15:47:40|2358|2357.7|2357.5|2357.2|2358.2|2357.9|2357.4|2357.1|29
1635868070000|2021-11-02 15:47:50|2357.4|2357.1|2357.8|2357.5|2357.8|2357.5|2357.1|2356.8|31
1635868080000|2021-11-02 15:48:00|2357.9|2357.6|2357.5|2357.2|2357.9|2357.6|2357.4|2357.1|17
1635868090000|2021-11-02 15:48:10|2357.6|2357.3|2357.6|2357.3|2357.9|2357.6|2357.2|2356.9|55
1635868100000|2021-11-02 15:48:20|2357.5|2357.2|2357.8|2357.5|2357.9|2357.6|2357.4|2357.1|34
1635868110000|2021-11-02 15:48:30|2357.9|2357.6|2357.2|2356.9|2357.9|2357.6|2357.2|2356.9|18
1635868120000|2021-11-02 15:48:40|2357|2356.7|2357.4|2357.1|2357.5|2357.2|2356.8|2356.5|27
1635868130000|2021-11-02 15:48:50|2357.5|2357.2|2357.2|2356.9|2357.6|2357.3|2357.2|2356.9|22
1635868140000|2021-11-02 15:49:00|2357.3|2357|2357.8|2357.5|2357.8|2357.5|2357.2|2356.9|44
1635868150000|2021-11-02 15:49:10|2357.7|2357.4|2358|2357.7|2358|2357.7|2357.5|2357.2|14
1635868160000|2021-11-02 15:49:20|2358.1|2357.8|2358.2|2357.9|2358.4|2358.1|2357.9|2357.6|48
1635868170000|2021-11-02 15:49:30|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2357.7|2357.4|17
1635868180000|2021-11-02 15:49:40|2358|2357.7|2357.6|2357.3|2358.2|2357.9|2357.6|2357.3|27
1635868190000|2021-11-02 15:49:50|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.3|2357|29
1635868200000|2021-11-02 15:50:00|2357.6|2357.3|2358|2357.7|2358.1|2357.8|2357.4|2357.1|39
1635868210000|2021-11-02 15:50:10|2358.1|2357.8|2357.9|2357.6|2358.2|2357.9|2357.6|2357.3|53
1635868220000|2021-11-02 15:50:20|2357.8|2357.5|2358.2|2357.9|2358.2|2357.9|2357.7|2357.4|42
1635868230000|2021-11-02 15:50:30|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.1|2357.8|29
1635868240000|2021-11-02 15:50:40|2358.4|2358.1|2357.6|2357.3|2358.4|2358.1|2357.6|2357.3|46
1635868250000|2021-11-02 15:50:50|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|25
1635868260000|2021-11-02 15:51:00|2357.3|2357|2357|2356.7|2357.7|2357.4|2357|2356.7|68
1635868270000|2021-11-02 15:51:10|2356.8|2356.5|2357.5|2357.2|2357.5|2357.2|2356.6|2356.3|53
1635868280000|2021-11-02 15:51:20|2357.4|2357.1|2357.4|2357.1|2357.8|2357.5|2357.4|2357.1|55
1635868290000|2021-11-02 15:51:30|2357.5|2357.2|2357.1|2356.8|2357.5|2357.2|2357|2356.7|20
1635868300000|2021-11-02 15:51:40|2357|2356.7|2356.7|2356.4|2357.1|2356.8|2356.6|2356.3|23
1635868310000|2021-11-02 15:51:50|2356.6|2356.3|2356.3|2356|2356.8|2356.5|2356.3|2356|50
1635868320000|2021-11-02 15:52:00|2356.4|2356.1|2355.8|2355.5|2356.4|2356.1|2355.8|2355.5|58
1635868330000|2021-11-02 15:52:10|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.8|2355.5|41
1635868340000|2021-11-02 15:52:20|2356|2355.7|2355.7|2355.4|2356|2355.7|2355.7|2355.4|36
1635868350000|2021-11-02 15:52:30|2355.8|2355.5|2355.9|2355.6|2356.1|2355.8|2355.7|2355.4|39
1635868360000|2021-11-02 15:52:40|2356|2355.7|2355.8|2355.5|2356.3|2356|2355.8|2355.5|24
1635868370000|2021-11-02 15:52:50|2355.9|2355.6|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|26
1635868380000|2021-11-02 15:53:00|2355.9|2355.6|2356.1|2355.8|2356.2|2355.9|2355.9|2355.6|28
1635868390000|2021-11-02 15:53:10|2356|2355.7|2355.8|2355.5|2356.3|2356|2355.8|2355.5|41
1635868400000|2021-11-02 15:53:20|2355.9|2355.6|2355.8|2355.5|2356|2355.7|2355.8|2355.5|40
1635868410000|2021-11-02 15:53:30|2355.6|2355.3|2355.3|2355|2355.7|2355.4|2355.3|2355|53
1635868420000|2021-11-02 15:53:40|2355.2|2354.9|2355.5|2355.2|2355.6|2355.3|2355.2|2354.9|31
1635868430000|2021-11-02 15:53:50|2355.4|2355.1|2355.2|2354.9|2355.5|2355.2|2355.2|2354.9|26
1635868440000|2021-11-02 15:54:00|2355.3|2355|2355.3|2355|2355.6|2355.3|2355.1|2354.8|28
1635868450000|2021-11-02 15:54:10|2355.2|2354.9|2355.2|2354.9|2355.4|2355.1|2355.1|2354.8|12
1635868460000|2021-11-02 15:54:20|2355.3|2355|2354.8|2354.5|2355.3|2355|2354.8|2354.5|36
1635868470000|2021-11-02 15:54:30|2354.7|2354.4|2354.4|2354.1|2354.7|2354.4|2354.2|2353.9|61
1635868480000|2021-11-02 15:54:40|2354.5|2354.2|2354.5|2354.2|2354.8|2354.5|2354.3|2354|24
1635868490000|2021-11-02 15:54:50|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|29
1635868500000|2021-11-02 15:55:00|2354.5|2354.2|2354.4|2354.1|2354.8|2354.5|2354.3|2354|45
1635868510000|2021-11-02 15:55:10|2354.2|2353.9|2354.9|2354.6|2354.9|2354.6|2354.1|2353.8|77
1635868520000|2021-11-02 15:55:20|2354.7|2354.4|2354.5|2354.2|2354.8|2354.5|2353.9|2353.6|45
1635868530000|2021-11-02 15:55:30|2354.4|2354.1|2353.7|2353.4|2354.4|2354.1|2353.6|2353.3|96
1635868540000|2021-11-02 15:55:40|2353.6|2353.3|2353|2352.7|2353.6|2353.3|2353|2352.7|95
1635868550000|2021-11-02 15:55:50|2353.1|2352.8|2353|2352.7|2353.2|2352.9|2352.8|2352.5|38
1635868560000|2021-11-02 15:56:00|2353.1|2352.8|2353.1|2352.8|2353.2|2352.9|2352.9|2352.6|45
1635868570000|2021-11-02 15:56:10|2353|2352.7|2353.1|2352.8|2353.5|2353.2|2352.9|2352.6|65
1635868580000|2021-11-02 15:56:20|2353.2|2352.9|2353.2|2352.9|2353.3|2353|2352.9|2352.6|49
1635868590000|2021-11-02 15:56:30|2353.4|2353.1|2353.5|2353.2|2353.7|2353.4|2353.4|2353.1|44
1635868600000|2021-11-02 15:56:40|2353.6|2353.3|2353|2352.7|2353.9|2353.6|2353|2352.7|67
1635868610000|2021-11-02 15:56:50|2353.1|2352.8|2352.8|2352.5|2353.2|2352.9|2352.8|2352.5|38
1635868620000|2021-11-02 15:57:00|2352.6|2352.3|2352|2351.7|2352.6|2352.3|2352|2351.7|95
1635868630000|2021-11-02 15:57:10|2352.1|2351.8|2352.1|2351.8|2352.2|2351.9|2351.9|2351.6|50
1635868640000|2021-11-02 15:57:20|2352|2351.7|2352|2351.7|2352|2351.7|2351.5|2351.2|69
1635868650000|2021-11-02 15:57:30|2352.1|2351.8|2351.6|2351.3|2352.1|2351.8|2351.6|2351.3|49
1635868660000|2021-11-02 15:57:40|2351.5|2351.2|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|79
1635868670000|2021-11-02 15:57:50|2351.6|2351.3|2351.3|2351|2351.6|2351.3|2350.8|2350.5|117
1635868680000|2021-11-02 15:58:00|2351.6|2351.3|2351.2|2350.9|2351.8|2351.5|2351|2350.7|71
1635868690000|2021-11-02 15:58:10|2351.3|2351|2351|2350.7|2351.3|2351|2350.9|2350.6|25
1635868700000|2021-11-02 15:58:20|2350.8|2350.5|2351.5|2351.2|2351.8|2351.5|2350.8|2350.5|104
1635868710000|2021-11-02 15:58:30|2351.4|2351.1|2351.8|2351.5|2351.9|2351.6|2351.2|2350.9|54
1635868720000|2021-11-02 15:58:40|2351.9|2351.6|2351.1|2350.8|2351.9|2351.6|2351.1|2350.8|30
1635868730000|2021-11-02 15:58:50|2350.9|2350.6|2350.7|2350.4|2351|2350.7|2350.6|2350.3|77
1635868740000|2021-11-02 15:59:00|2350.9|2350.6|2351.1|2350.8|2351.2|2350.9|2350.9|2350.6|41
1635868750000|2021-11-02 15:59:10|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.7|2350.4|32
1635868760000|2021-11-02 15:59:20|2351|2350.7|2350.9|2350.6|2351.1|2350.8|2350.5|2350.2|162
1635868770000|2021-11-02 15:59:30|2351|2350.7|2351.3|2351|2351.6|2351.3|2351|2350.7|116
1635868780000|2021-11-02 15:59:40|2351.2|2350.9|2351|2350.7|2351.2|2350.9|2350.9|2350.6|57
1635868790000|2021-11-02 15:59:50|2351.1|2350.8|2351.3|2351|2351.3|2351|2351|2350.7|37
1635868800000|2021-11-02 16:00:00|2350.9|2350.6|2352.3|2352|2352.3|2352|2350.9|2350.6|116
1635868810000|2021-11-02 16:00:10|2352.4|2352.1|2352.4|2352.1|2352.5|2352.2|2351.9|2351.6|65
1635868820000|2021-11-02 16:00:20|2352.6|2352.3|2353|2352.7|2353|2352.7|2352.2|2351.9|60
1635868830000|2021-11-02 16:00:30|2352.9|2352.6|2353.2|2352.9|2353.4|2353.1|2352.9|2352.6|87
1635868840000|2021-11-02 16:00:40|2353.3|2353|2353.4|2353.1|2353.6|2353.3|2353|2352.7|64
1635868850000|2021-11-02 16:00:50|2353.3|2353|2353.3|2353|2353.5|2353.2|2353.2|2352.9|41
1635868860000|2021-11-02 16:01:00|2353.4|2353.1|2353.9|2353.6|2353.9|2353.6|2353.4|2353.1|62
1635868870000|2021-11-02 16:01:10|2354|2353.7|2353.9|2353.6|2354.1|2353.8|2353.8|2353.5|26
1635868880000|2021-11-02 16:01:20|2354|2353.7|2354|2353.7|2354.4|2354.1|2353.8|2353.5|53
1635868890000|2021-11-02 16:01:30|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.9|2353.6|26
1635868900000|2021-11-02 16:01:40|2353.9|2353.6|2354|2353.7|2354.2|2353.9|2353.7|2353.4|58
1635868910000|2021-11-02 16:01:50|2353.9|2353.6|2353.6|2353.3|2354.2|2353.9|2353.3|2353|53
1635868920000|2021-11-02 16:02:00|2353.5|2353.2|2353|2352.7|2353.6|2353.3|2353|2352.7|43
1635868930000|2021-11-02 16:02:10|2352.8|2352.5|2353.4|2353.1|2353.4|2353.1|2352.7|2352.4|49
1635868940000|2021-11-02 16:02:20|2353.3|2353|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|28
1635868950000|2021-11-02 16:02:30|2353.5|2353.2|2353.3|2353|2353.6|2353.3|2353.3|2353|41
1635868960000|2021-11-02 16:02:40|2353.4|2353.1|2353.3|2353|2353.8|2353.5|2353.2|2352.9|74
1635868970000|2021-11-02 16:02:50|2353.4|2353.1|2353.3|2353|2353.6|2353.3|2353.2|2352.9|33
1635868980000|2021-11-02 16:03:00|2353.4|2353.1|2352.9|2352.6|2353.4|2353.1|2352.6|2352.3|54
1635868990000|2021-11-02 16:03:10|2352.8|2352.5|2352.6|2352.3|2353.3|2353|2352.6|2352.3|105
1635869000000|2021-11-02 16:03:20|2352.5|2352.2|2352.7|2352.4|2352.9|2352.6|2352.5|2352.2|54
1635869010000|2021-11-02 16:03:30|2352.8|2352.5|2352.6|2352.3|2353|2352.7|2352.3|2352|45
1635869020000|2021-11-02 16:03:40|2352.5|2352.2|2352.2|2351.9|2352.5|2352.2|2352.2|2351.9|58
1635869030000|2021-11-02 16:03:50|2352.1|2351.8|2352.2|2351.9|2352.2|2351.9|2352|2351.7|29
1635869040000|2021-11-02 16:04:00|2352.4|2352.1|2352.9|2352.6|2352.9|2352.6|2352.4|2352.1|59
1635869050000|2021-11-02 16:04:10|2353|2352.7|2352.6|2352.3|2353.1|2352.8|2352.6|2352.3|48
1635869060000|2021-11-02 16:04:20|2352.7|2352.4|2352.8|2352.5|2353|2352.7|2352.6|2352.3|65
1635869070000|2021-11-02 16:04:30|2352.9|2352.6|2352.7|2352.4|2352.9|2352.6|2352.3|2352|42
1635869080000|2021-11-02 16:04:40|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.5|2352.2|24
1635869090000|2021-11-02 16:04:50|2352.7|2352.4|2352.7|2352.4|2352.9|2352.6|2352.7|2352.4|16
1635869100000|2021-11-02 16:05:00|2352.8|2352.5|2352.4|2352.1|2352.9|2352.6|2352.3|2352|109
1635869110000|2021-11-02 16:05:10|2352.5|2352.2|2353.3|2353|2353.3|2353|2352.4|2352.1|78
1635869120000|2021-11-02 16:05:20|2353.4|2353.1|2353|2352.7|2353.5|2353.2|2353|2352.7|31
1635869130000|2021-11-02 16:05:30|2352.8|2352.5|2353|2352.7|2353.1|2352.8|2352.8|2352.5|40
1635869140000|2021-11-02 16:05:40|2352.8|2352.5|2352.8|2352.5|2352.9|2352.6|2352.7|2352.4|55
1635869150000|2021-11-02 16:05:50|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|49
1635869160000|2021-11-02 16:06:00|2352.9|2352.6|2352.8|2352.5|2353|2352.7|2352.7|2352.4|86
1635869170000|2021-11-02 16:06:10|2352.7|2352.4|2352.8|2352.5|2352.9|2352.6|2352.6|2352.3|33
1635869180000|2021-11-02 16:06:20|2352.9|2352.6|2352.5|2352.2|2352.9|2352.6|2352.3|2352|43
1635869190000|2021-11-02 16:06:30|2352.7|2352.4|2352.5|2352.2|2352.7|2352.4|2352.3|2352|38
1635869200000|2021-11-02 16:06:40|2352.6|2352.3|2352.3|2352|2352.6|2352.3|2352.2|2351.9|32
1635869210000|2021-11-02 16:06:50|2352.2|2351.9|2352.1|2351.8|2352.3|2352|2351.9|2351.6|98
1635869220000|2021-11-02 16:07:00|2352|2351.7|2352|2351.7|2352.3|2352|2351.9|2351.6|39
1635869230000|2021-11-02 16:07:10|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|116
1635869240000|2021-11-02 16:07:20|2351.6|2351.3|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|32
1635869250000|2021-11-02 16:07:30|2351.6|2351.3|2351.9|2351.6|2352|2351.7|2351.6|2351.3|19
1635869260000|2021-11-02 16:07:40|2351.8|2351.5|2351.7|2351.4|2352|2351.7|2351.6|2351.3|45
1635869270000|2021-11-02 16:07:50|2351.8|2351.5|2351.3|2351|2351.8|2351.5|2351.3|2351|91
1635869280000|2021-11-02 16:08:00|2351.2|2350.9|2351.5|2351.2|2351.5|2351.2|2351|2350.7|44
1635869290000|2021-11-02 16:08:10|2351.4|2351.1|2351.8|2351.5|2351.8|2351.5|2351.3|2351|51
1635869300000|2021-11-02 16:08:20|2351.9|2351.6|2351.8|2351.5|2352.2|2351.9|2351.6|2351.3|58
1635869310000|2021-11-02 16:08:30|2351.7|2351.4|2351|2350.7|2351.8|2351.5|2350.9|2350.6|135
1635869320000|2021-11-02 16:08:40|2351.1|2350.8|2351.2|2350.9|2351.3|2351|2351|2350.7|97
1635869330000|2021-11-02 16:08:50|2351.3|2351|2351.6|2351.3|2351.7|2351.4|2351.3|2351|62
1635869340000|2021-11-02 16:09:00|2351.7|2351.4|2351.3|2351|2351.8|2351.5|2351.3|2351|95
1635869350000|2021-11-02 16:09:10|2351.4|2351.1|2351.2|2350.9|2351.6|2351.3|2351.1|2350.8|47
1635869360000|2021-11-02 16:09:20|2351.4|2351.1|2351.6|2351.3|2351.6|2351.3|2351.4|2351.1|50
1635869370000|2021-11-02 16:09:30|2351.5|2351.2|2351.4|2351.1|2351.6|2351.3|2351.3|2351|34
1635869380000|2021-11-02 16:09:40|2351.1|2350.8|2350.9|2350.6|2351.1|2350.8|2350.8|2350.5|56
1635869390000|2021-11-02 16:09:50|2350.8|2350.5|2350.8|2350.5|2351|2350.7|2350.5|2350.2|71
1635869400000|2021-11-02 16:10:00|2350.9|2350.6|2351.5|2351.2|2351.6|2351.3|2350.9|2350.6|129
1635869410000|2021-11-02 16:10:10|2351.4|2351.1|2351.1|2350.8|2351.5|2351.2|2351.1|2350.8|43
1635869420000|2021-11-02 16:10:20|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2350.6|2350.3|31
1635869430000|2021-11-02 16:10:30|2351.2|2350.9|2351.8|2351.5|2351.8|2351.5|2351.2|2350.9|24
1635869440000|2021-11-02 16:10:40|2351.9|2351.6|2352.2|2351.9|2352.2|2351.9|2351.7|2351.4|31
1635869450000|2021-11-02 16:10:50|2352.3|2352|2352.2|2351.9|2352.5|2352.2|2352.1|2351.8|52
1635869460000|2021-11-02 16:11:00|2352|2351.7|2352.1|2351.8|2352.2|2351.9|2352|2351.7|11
1635869470000|2021-11-02 16:11:10|2352.2|2351.9|2352.8|2352.5|2352.8|2352.5|2352.2|2351.9|70
1635869480000|2021-11-02 16:11:20|2352.9|2352.6|2352.9|2352.6|2353|2352.7|2352.6|2352.3|56
1635869490000|2021-11-02 16:11:30|2352.8|2352.5|2353|2352.7|2353|2352.7|2352.8|2352.5|52
1635869500000|2021-11-02 16:11:40|2353.1|2352.8|2353|2352.7|2353.1|2352.8|2352.9|2352.6|56
1635869510000|2021-11-02 16:11:50|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.9|2352.6|23
1635869520000|2021-11-02 16:12:00|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2352.9|2352.6|34
1635869530000|2021-11-02 16:12:10|2353.2|2352.9|2353.5|2353.2|2353.6|2353.3|2353.1|2352.8|47
1635869540000|2021-11-02 16:12:20|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|41
1635869550000|2021-11-02 16:12:30|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.9|2353.6|28
1635869560000|2021-11-02 16:12:40|2353.8|2353.5|2353.9|2353.6|2354|2353.7|2353.8|2353.5|19
1635869570000|2021-11-02 16:12:50|2353.8|2353.5|2354.2|2353.9|2354.2|2353.9|2353.8|2353.5|39
1635869580000|2021-11-02 16:13:00|2354.3|2354|2354.2|2353.9|2354.3|2354|2353.9|2353.6|27
1635869590000|2021-11-02 16:13:10|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.2|2353.9|45
1635869600000|2021-11-02 16:13:20|2354.6|2354.3|2354.4|2354.1|2354.6|2354.3|2354.2|2353.9|42
1635869610000|2021-11-02 16:13:30|2354.5|2354.2|2354|2353.7|2354.5|2354.2|2353.9|2353.6|22
1635869620000|2021-11-02 16:13:40|2354.1|2353.8|2354.3|2354|2354.3|2354|2354|2353.7|51
1635869630000|2021-11-02 16:13:50|2354.2|2353.9|2353.7|2353.4|2354.2|2353.9|2353.6|2353.3|53
1635869640000|2021-11-02 16:14:00|2353.6|2353.3|2354.4|2354.1|2354.5|2354.2|2353.6|2353.3|45
1635869650000|2021-11-02 16:14:10|2354.5|2354.2|2354.2|2353.9|2354.7|2354.4|2354.2|2353.9|26
1635869660000|2021-11-02 16:14:20|2354.1|2353.8|2354.5|2354.2|2354.5|2354.2|2354|2353.7|45
1635869670000|2021-11-02 16:14:30|2354.4|2354.1|2354.4|2354.1|2354.7|2354.4|2354.3|2354|128
1635869680000|2021-11-02 16:14:40|2354.3|2354|2354.6|2354.3|2354.6|2354.3|2354.2|2353.9|25
1635869690000|2021-11-02 16:14:50|2354.5|2354.2|2354.8|2354.5|2354.8|2354.5|2354.4|2354.1|45
1635869700000|2021-11-02 16:15:00|2354.9|2354.6|2355.2|2354.9|2355.3|2355|2354.9|2354.6|91
1635869710000|2021-11-02 16:15:10|2355.1|2354.8|2355|2354.7|2355.2|2354.9|2355|2354.7|21
1635869720000|2021-11-02 16:15:20|2355.1|2354.8|2355.3|2355|2355.4|2355.1|2355.1|2354.8|31
1635869730000|2021-11-02 16:15:30|2355.2|2354.9|2354.8|2354.5|2355.2|2354.9|2354.6|2354.3|36
1635869740000|2021-11-02 16:15:40|2354.6|2354.3|2355.3|2355|2355.3|2355|2354.6|2354.3|31
1635869750000|2021-11-02 16:15:50|2355.4|2355.1|2355.2|2354.9|2355.7|2355.4|2355.1|2354.8|99
1635869760000|2021-11-02 16:16:00|2355.3|2355|2355.4|2355.1|2355.5|2355.2|2355.2|2354.9|52
1635869770000|2021-11-02 16:16:10|2355.5|2355.2|2355.3|2355|2355.5|2355.2|2355.2|2354.9|27
1635869780000|2021-11-02 16:16:20|2355.4|2355.1|2355.5|2355.2|2355.7|2355.4|2355.3|2355|59
1635869790000|2021-11-02 16:16:30|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.2|2354.9|28
1635869800000|2021-11-02 16:16:40|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|71
1635869810000|2021-11-02 16:16:50|2355.7|2355.4|2355.8|2355.5|2356|2355.7|2355.7|2355.4|38
1635869820000|2021-11-02 16:17:00|2355.7|2355.4|2356|2355.7|2356|2355.7|2355.7|2355.4|65
1635869830000|2021-11-02 16:17:10|2356.1|2355.8|2355.6|2355.3|2356.1|2355.8|2355.6|2355.3|66
1635869840000|2021-11-02 16:17:20|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.7|2355.4|32
1635869850000|2021-11-02 16:17:30|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|3
1635869860000|2021-11-02 16:17:40|2356|2355.7|2356|2355.7|2356.2|2355.9|2355.9|2355.6|22
1635869870000|2021-11-02 16:17:50|2356.1|2355.8|2355.4|2355.1|2356.2|2355.9|2355.4|2355.1|23
1635869880000|2021-11-02 16:18:00|2355.5|2355.2|2355.8|2355.5|2356|2355.7|2355.5|2355.2|38
1635869890000|2021-11-02 16:18:10|2355.9|2355.6|2355.7|2355.4|2355.9|2355.6|2355.3|2355|21
1635869900000|2021-11-02 16:18:20|2355.6|2355.3|2355.5|2355.2|2356|2355.7|2355.5|2355.2|36
1635869910000|2021-11-02 16:18:30|2355.4|2355.1|2355.4|2355.1|2355.6|2355.3|2355.2|2354.9|41
1635869920000|2021-11-02 16:18:40|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|44
1635869930000|2021-11-02 16:18:50|2355.5|2355.2|2355.5|2355.2|2355.8|2355.5|2355.5|2355.2|28
1635869940000|2021-11-02 16:19:00|2355.6|2355.3|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|19
1635869950000|2021-11-02 16:19:10|2355.7|2355.4|2356|2355.7|2356.1|2355.8|2355.7|2355.4|7
1635869960000|2021-11-02 16:19:20|2356.1|2355.8|2356.3|2356|2356.4|2356.1|2356|2355.7|20
1635869970000|2021-11-02 16:19:30|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2355.9|2355.6|35
1635869980000|2021-11-02 16:19:40|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|7
1635869990000|2021-11-02 16:19:50|2356.1|2355.8|2355.7|2355.4|2356.1|2355.8|2355.7|2355.4|22
1635870000000|2021-11-02 16:20:00|2355.8|2355.5|2356.2|2355.9|2356.2|2355.9|2355.7|2355.4|35
1635870010000|2021-11-02 16:20:10|2356.3|2356|2356.6|2356.3|2356.7|2356.4|2356.2|2355.9|117
1635870020000|2021-11-02 16:20:20|2356.5|2356.2|2356.7|2356.4|2356.9|2356.6|2356.5|2356.2|21
1635870030000|2021-11-02 16:20:30|2356.6|2356.3|2356.7|2356.4|2356.9|2356.6|2356.5|2356.2|58
1635870040000|2021-11-02 16:20:40|2356.8|2356.5|2356.8|2356.5|2357|2356.7|2356.8|2356.5|18
1635870050000|2021-11-02 16:20:50|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.6|2356.3|34
1635870060000|2021-11-02 16:21:00|2356.8|2356.5|2357.1|2356.8|2357.1|2356.8|2356.7|2356.4|30
1635870070000|2021-11-02 16:21:10|2356.9|2356.6|2356.7|2356.4|2357.1|2356.8|2356.6|2356.3|33
1635870080000|2021-11-02 16:21:20|2356.5|2356.2|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|52
1635870090000|2021-11-02 16:21:30|2356.2|2355.9|2356.4|2356.1|2356.5|2356.2|2356.2|2355.9|61
1635870100000|2021-11-02 16:21:40|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|2
1635870110000|2021-11-02 16:21:50|2356.5|2356.2|2356.2|2355.9|2356.5|2356.2|2356|2355.7|33
1635870120000|2021-11-02 16:22:00|2356.1|2355.8|2356.4|2356.1|2356.5|2356.2|2356.1|2355.8|18
1635870130000|2021-11-02 16:22:10|2356.5|2356.2|2356.2|2355.9|2356.5|2356.2|2356.2|2355.9|13
1635870140000|2021-11-02 16:22:20|2356.3|2356|2356.6|2356.3|2356.6|2356.3|2356.3|2356|14
1635870150000|2021-11-02 16:22:30|2356.7|2356.4|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|18
1635870160000|2021-11-02 16:22:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|11
1635870170000|2021-11-02 16:22:50|2356.9|2356.6|2356.4|2356.1|2356.9|2356.6|2356.4|2356.1|26
1635870180000|2021-11-02 16:23:00|2356.3|2356|2356.7|2356.4|2356.7|2356.4|2356.2|2355.9|28
1635870190000|2021-11-02 16:23:10|2356.8|2356.5|2356.3|2356|2356.8|2356.5|2356.2|2355.9|6
1635870200000|2021-11-02 16:23:20|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|31
1635870210000|2021-11-02 16:23:30|2356.1|2355.8|2356.2|2355.9|2356.4|2356.1|2356.1|2355.8|27
1635870220000|2021-11-02 16:23:40|2356.1|2355.8|2356|2355.7|2356.3|2356|2355.9|2355.6|14
1635870230000|2021-11-02 16:23:50|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|10
1635870240000|2021-11-02 16:24:00|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.1|2355.8|15
1635870250000|2021-11-02 16:24:10|2356.1|2355.8|2356.3|2356|2356.3|2356|2355.9|2355.6|12
1635870260000|2021-11-02 16:24:20|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.3|2356|35
1635870270000|2021-11-02 16:24:30|2356.4|2356.1|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|19
1635870280000|2021-11-02 16:24:40|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|7
1635870290000|2021-11-02 16:24:50|2356.3|2356|2356.2|2355.9|2356.4|2356.1|2356|2355.7|31
1635870300000|2021-11-02 16:25:00|2356.3|2356|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|35
1635870310000|2021-11-02 16:25:10|2356.2|2355.9|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|31
1635870320000|2021-11-02 16:25:20|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|18
1635870330000|2021-11-02 16:25:30|2355.9|2355.6|2355.8|2355.5|2356|2355.7|2355.7|2355.4|6
1635870340000|2021-11-02 16:25:40|2355.7|2355.4|2355.8|2355.5|2355.9|2355.6|2355.6|2355.3|35
1635870350000|2021-11-02 16:25:50|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.2|2354.9|30
1635870360000|2021-11-02 16:26:00|2355.3|2355|2355.3|2355|2355.5|2355.2|2355.2|2354.9|20
1635870370000|2021-11-02 16:26:10|2355.2|2354.9|2355|2354.7|2355.3|2355|2354.9|2354.6|25
1635870380000|2021-11-02 16:26:20|2355.1|2354.8|2355.4|2355.1|2355.4|2355.1|2355|2354.7|22
1635870390000|2021-11-02 16:26:30|2355.3|2355|2355.5|2355.2|2355.6|2355.3|2355.3|2355|48
1635870400000|2021-11-02 16:26:40|2355.6|2355.3|2355.1|2354.8|2355.6|2355.3|2355|2354.7|28
1635870410000|2021-11-02 16:26:50|2355|2354.7|2355|2354.7|2355.2|2354.9|2355|2354.7|10
1635870420000|2021-11-02 16:27:00|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.8|2354.5|38
1635870430000|2021-11-02 16:27:10|2355|2354.7|2355|2354.7|2355.1|2354.8|2354.9|2354.6|31
1635870440000|2021-11-02 16:27:20|2354.9|2354.6|2354.9|2354.6|2355|2354.7|2354.9|2354.6|35
1635870450000|2021-11-02 16:27:30|2355|2354.7|2354.6|2354.3|2355|2354.7|2354.6|2354.3|58
1635870460000|2021-11-02 16:27:40|2354.5|2354.2|2354.5|2354.2|2354.6|2354.3|2354.4|2354.1|30
1635870470000|2021-11-02 16:27:50|2354.6|2354.3|2354.6|2354.3|2354.8|2354.5|2354.5|2354.2|11
1635870480000|2021-11-02 16:28:00|2354.7|2354.4|2355.1|2354.8|2355.1|2354.8|2354.7|2354.4|21
1635870490000|2021-11-02 16:28:10|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|12
1635870500000|2021-11-02 16:28:20|2354.8|2354.5|2355.1|2354.8|2355.1|2354.8|2354.8|2354.5|23
1635870510000|2021-11-02 16:28:30|2354.9|2354.6|2354.8|2354.5|2355.1|2354.8|2354.8|2354.5|34
1635870520000|2021-11-02 16:28:40|2354.9|2354.6|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|17
1635870530000|2021-11-02 16:28:50|2355|2354.7|2354.9|2354.6|2355.2|2354.9|2354.9|2354.6|17
1635870540000|2021-11-02 16:29:00|2355|2354.7|2354.5|2354.2|2355.1|2354.8|2354.5|2354.2|78
1635870550000|2021-11-02 16:29:10|2354.4|2354.1|2354.1|2353.8|2354.5|2354.2|2354.1|2353.8|31
1635870560000|2021-11-02 16:29:20|2354.2|2353.9|2353.9|2353.6|2354.2|2353.9|2353.7|2353.4|46
1635870570000|2021-11-02 16:29:30|2354|2353.7|2354|2353.7|2354|2353.7|2353.8|2353.5|18
1635870580000|2021-11-02 16:29:40|2354.1|2353.8|2354.1|2353.8|2354.2|2353.9|2354|2353.7|11
1635870590000|2021-11-02 16:29:50|2354.2|2353.9|2354.1|2353.8|2354.2|2353.9|2354|2353.7|16
1635870600000|2021-11-02 16:30:00|2354|2353.7|2354.5|2354.2|2354.5|2354.2|2354|2353.7|27
1635870610000|2021-11-02 16:30:10|2354.6|2354.3|2354.1|2353.8|2354.7|2354.4|2354.1|2353.8|22
1635870620000|2021-11-02 16:30:20|2354.2|2353.9|2354.5|2354.2|2354.6|2354.3|2354.1|2353.8|44
1635870630000|2021-11-02 16:30:30|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.1|2353.8|28
1635870640000|2021-11-02 16:30:40|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.3|2354|10
1635870650000|2021-11-02 16:30:50|2354.4|2354.1|2354.6|2354.3|2354.8|2354.5|2354.4|2354.1|28
1635870660000|2021-11-02 16:31:00|2354.7|2354.4|2354.7|2354.4|2354.9|2354.6|2354.6|2354.3|14
1635870670000|2021-11-02 16:31:10|2354.8|2354.5|2355.3|2355|2355.3|2355|2354.7|2354.4|22
1635870680000|2021-11-02 16:31:20|2355.2|2354.9|2355.5|2355.2|2355.5|2355.2|2355.2|2354.9|27
1635870690000|2021-11-02 16:31:30|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.5|2355.2|16
1635870700000|2021-11-02 16:31:40|2355.7|2355.4|2355.4|2355.1|2355.7|2355.4|2355.3|2355|29
1635870710000|2021-11-02 16:31:50|2355.3|2355|2355.3|2355|2355.5|2355.2|2355.2|2354.9|32
1635870720000|2021-11-02 16:32:00|2355.1|2354.8|2354.6|2354.3|2355.1|2354.8|2354.5|2354.2|36
1635870730000|2021-11-02 16:32:10|2354.5|2354.2|2354.7|2354.4|2354.9|2354.6|2354.5|2354.2|42
1635870740000|2021-11-02 16:32:20|2354.6|2354.3|2354.5|2354.2|2354.6|2354.3|2354.4|2354.1|30
1635870750000|2021-11-02 16:32:30|2354.8|2354.5|2354.8|2354.5|2355.1|2354.8|2354.5|2354.2|51
1635870760000|2021-11-02 16:32:40|2354.9|2354.6|2354.7|2354.4|2354.9|2354.6|2354.5|2354.2|43
1635870770000|2021-11-02 16:32:50|2354.8|2354.5|2355|2354.7|2355.1|2354.8|2354.7|2354.4|50
1635870780000|2021-11-02 16:33:00|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2354.6|2354.3|44
1635870790000|2021-11-02 16:33:10|2355.1|2354.8|2354.6|2354.3|2355.2|2354.9|2354.5|2354.2|38
1635870800000|2021-11-02 16:33:20|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.1|2353.8|45
1635870810000|2021-11-02 16:33:30|2354.6|2354.3|2354.7|2354.4|2354.8|2354.5|2354.6|2354.3|13
1635870820000|2021-11-02 16:33:40|2354.8|2354.5|2354.3|2354|2354.8|2354.5|2354.3|2354|19
1635870830000|2021-11-02 16:33:50|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.1|2353.8|34
1635870840000|2021-11-02 16:34:00|2354.4|2354.1|2354.6|2354.3|2355|2354.7|2354.3|2354|27
1635870850000|2021-11-02 16:34:10|2354.7|2354.4|2354.4|2354.1|2354.7|2354.4|2354.4|2354.1|13
1635870860000|2021-11-02 16:34:20|2354.5|2354.2|2354.7|2354.4|2354.7|2354.4|2354.4|2354.1|17
1635870870000|2021-11-02 16:34:30|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.6|2354.3|7
1635870880000|2021-11-02 16:34:40|2354.5|2354.2|2354.2|2353.9|2354.5|2354.2|2354.2|2353.9|28
1635870890000|2021-11-02 16:34:50|2354.1|2353.8|2354.4|2354.1|2354.5|2354.2|2354.1|2353.8|29
1635870900000|2021-11-02 16:35:00|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|27
1635870910000|2021-11-02 16:35:10|2354.7|2354.4|2354.7|2354.4|2354.8|2354.5|2354.6|2354.3|22
1635870920000|2021-11-02 16:35:20|2354.6|2354.3|2354.7|2354.4|2354.8|2354.5|2354.3|2354|33
1635870930000|2021-11-02 16:35:30|2354.8|2354.5|2354.9|2354.6|2354.9|2354.6|2354.7|2354.4|16
1635870940000|2021-11-02 16:35:40|2355|2354.7|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|26
1635870950000|2021-11-02 16:35:50|2355|2354.7|2354.9|2354.6|2355.4|2355.1|2354.9|2354.6|58
1635870960000|2021-11-02 16:36:00|2354.8|2354.5|2354.2|2353.9|2354.8|2354.5|2354.1|2353.8|127
1635870970000|2021-11-02 16:36:10|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354|2353.7|48
1635870980000|2021-11-02 16:36:20|2354.3|2354|2354.6|2354.3|2354.7|2354.4|2354.2|2353.9|25
1635870990000|2021-11-02 16:36:30|2354.5|2354.2|2354.8|2354.5|2354.8|2354.5|2354.4|2354.1|13
1635871000000|2021-11-02 16:36:40|2354.9|2354.6|2355.2|2354.9|2355.2|2354.9|2354.9|2354.6|26
1635871010000|2021-11-02 16:36:50|2355.1|2354.8|2355|2354.7|2355.2|2354.9|2354.9|2354.6|13
1635871020000|2021-11-02 16:37:00|2354.9|2354.6|2354.8|2354.5|2355|2354.7|2354.6|2354.3|22
1635871030000|2021-11-02 16:37:10|2354.7|2354.4|2355|2354.7|2355.2|2354.9|2354.7|2354.4|23
1635871040000|2021-11-02 16:37:20|2354.9|2354.6|2355.4|2355.1|2355.5|2355.2|2354.9|2354.6|18
1635871050000|2021-11-02 16:37:30|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|9
1635871060000|2021-11-02 16:37:40|2355.3|2355|2355.4|2355.1|2355.5|2355.2|2355.3|2355|5
1635871070000|2021-11-02 16:37:50|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|15
1635871080000|2021-11-02 16:38:00|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.3|2355|31
1635871090000|2021-11-02 16:38:10|2355.2|2354.9|2355.2|2354.9|2355.3|2355|2355.1|2354.8|22
1635871100000|2021-11-02 16:38:20|2355.1|2354.8|2355.1|2354.8|2355.2|2354.9|2355|2354.7|17
1635871110000|2021-11-02 16:38:30|2355.2|2354.9|2355.2|2354.9|2355.5|2355.2|2355.1|2354.8|12
1635871120000|2021-11-02 16:38:40|2355.4|2355.1|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|23
1635871130000|2021-11-02 16:38:50|2355.3|2355|2355.6|2355.3|2355.6|2355.3|2355.3|2355|10
1635871140000|2021-11-02 16:39:00|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|30
1635871150000|2021-11-02 16:39:10|2355.7|2355.4|2355.8|2355.5|2355.9|2355.6|2355.4|2355.1|17
1635871160000|2021-11-02 16:39:20|2355.9|2355.6|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|30
1635871170000|2021-11-02 16:39:30|2355.9|2355.6|2355.2|2354.9|2355.9|2355.6|2355.2|2354.9|63
1635871180000|2021-11-02 16:39:40|2355.3|2355|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|6
1635871190000|2021-11-02 16:39:50|2355.1|2354.8|2354.6|2354.3|2355.2|2354.9|2354.6|2354.3|29
1635871200000|2021-11-02 16:40:00|2354.7|2354.4|2355.3|2355|2355.5|2355.2|2354.7|2354.4|23
1635871210000|2021-11-02 16:40:10|2355.2|2354.9|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|14
1635871220000|2021-11-02 16:40:20|2355.5|2355.2|2355|2354.7|2355.5|2355.2|2354.9|2354.6|9
1635871230000|2021-11-02 16:40:30|2354.9|2354.6|2354.8|2354.5|2355|2354.7|2354.7|2354.4|30
1635871240000|2021-11-02 16:40:40|2354.9|2354.6|2355.1|2354.8|2355.2|2354.9|2354.8|2354.5|14
1635871250000|2021-11-02 16:40:50|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.7|2354.4|13
1635871260000|2021-11-02 16:41:00|2354.9|2354.6|2355.4|2355.1|2355.4|2355.1|2354.9|2354.6|21
1635871270000|2021-11-02 16:41:10|2355.5|2355.2|2355.3|2355|2355.6|2355.3|2355.3|2355|13
1635871280000|2021-11-02 16:41:20|2355.2|2354.9|2355.4|2355.1|2355.6|2355.3|2355.1|2354.8|29
1635871290000|2021-11-02 16:41:30|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|10
1635871300000|2021-11-02 16:41:40|2355.5|2355.2|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|6
1635871310000|2021-11-02 16:41:50|2355.7|2355.4|2355.7|2355.4|2355.8|2355.5|2355.6|2355.3|19
1635871320000|2021-11-02 16:42:00|2355.5|2355.2|2355.9|2355.6|2355.9|2355.6|2355.3|2355|16
1635871330000|2021-11-02 16:42:10|2356|2355.7|2355.6|2355.3|2356|2355.7|2355.6|2355.3|13
1635871340000|2021-11-02 16:42:20|2355.7|2355.4|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|11
1635871350000|2021-11-02 16:42:30|2355.6|2355.3|2355.3|2355|2355.7|2355.4|2355.3|2355|23
1635871360000|2021-11-02 16:42:40|2355.2|2354.9|2355.8|2355.5|2356.1|2355.8|2355.2|2354.9|88
1635871370000|2021-11-02 16:42:50|2355.7|2355.4|2355.5|2355.2|2355.7|2355.4|2355.5|2355.2|31
1635871380000|2021-11-02 16:43:00|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2355.2|2354.9|11
1635871390000|2021-11-02 16:43:10|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355|2354.7|14
1635871400000|2021-11-02 16:43:20|2355.1|2354.8|2355|2354.7|2355.2|2354.9|2355|2354.7|9
1635871410000|2021-11-02 16:43:30|2354.9|2354.6|2354.5|2354.2|2354.9|2354.6|2354.4|2354.1|34
1635871420000|2021-11-02 16:43:40|2354.6|2354.3|2354.5|2354.2|2354.6|2354.3|2354.3|2354|15
1635871430000|2021-11-02 16:43:50|2354.6|2354.3|2354.4|2354.1|2354.6|2354.3|2354.2|2353.9|9
1635871440000|2021-11-02 16:44:00|2354.5|2354.2|2354.4|2354.1|2354.7|2354.4|2354.3|2354|41
1635871450000|2021-11-02 16:44:10|2354.3|2354|2354.2|2353.9|2354.9|2354.6|2354.2|2353.9|70
1635871460000|2021-11-02 16:44:20|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|11
1635871470000|2021-11-02 16:44:30|2354.1|2353.8|2354.3|2354|2354.3|2354|2354.1|2353.8|37
1635871480000|2021-11-02 16:44:40|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354|2353.7|42
1635871490000|2021-11-02 16:44:50|2354.3|2354|2354.3|2354|2354.4|2354.1|2354.3|2354|19
1635871500000|2021-11-02 16:45:00|2354.4|2354.1|2354.7|2354.4|2355.1|2354.8|2354.3|2354|132
1635871510000|2021-11-02 16:45:10|2354.6|2354.3|2355.1|2354.8|2355.1|2354.8|2354.4|2354.1|27
1635871520000|2021-11-02 16:45:20|2355.2|2354.9|2355.6|2355.3|2355.7|2355.4|2355.2|2354.9|39
1635871530000|2021-11-02 16:45:30|2355.7|2355.4|2355.7|2355.4|2355.8|2355.5|2355.5|2355.2|50
1635871540000|2021-11-02 16:45:40|2355.6|2355.3|2355.7|2355.4|2355.9|2355.6|2355.6|2355.3|27
1635871550000|2021-11-02 16:45:50|2355.8|2355.5|2355.5|2355.2|2355.8|2355.5|2355.4|2355.1|12
1635871560000|2021-11-02 16:46:00|2355.6|2355.3|2356.1|2355.8|2356.1|2355.8|2355.6|2355.3|23
1635871570000|2021-11-02 16:46:10|2356.2|2355.9|2356.2|2355.9|2356.4|2356.1|2356.1|2355.8|41
1635871580000|2021-11-02 16:46:20|2356.3|2356|2356.6|2356.3|2356.7|2356.4|2356.2|2355.9|56
1635871590000|2021-11-02 16:46:30|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.3|2356|30
1635871600000|2021-11-02 16:46:40|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.8|2356.5|36
1635871610000|2021-11-02 16:46:50|2357|2356.7|2357.2|2356.9|2357.2|2356.9|2356.9|2356.6|49
1635871620000|2021-11-02 16:47:00|2357.1|2356.8|2357.5|2357.2|2357.5|2357.2|2357.1|2356.8|68
1635871630000|2021-11-02 16:47:10|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.3|2357|35
1635871640000|2021-11-02 16:47:20|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.4|2357.1|49
1635871650000|2021-11-02 16:47:30|2357.5|2357.2|2358|2357.7|2358|2357.7|2357.5|2357.2|56
1635871660000|2021-11-02 16:47:40|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.6|2357.3|32
1635871670000|2021-11-02 16:47:50|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.4|2357.1|45
1635871680000|2021-11-02 16:48:00|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|19
1635871690000|2021-11-02 16:48:10|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.4|2357.1|45
1635871700000|2021-11-02 16:48:20|2357.7|2357.4|2358.1|2357.8|2358.2|2357.9|2357.7|2357.4|28
1635871710000|2021-11-02 16:48:30|2358.2|2357.9|2358|2357.7|2358.2|2357.9|2358|2357.7|15
1635871720000|2021-11-02 16:48:40|2358.1|2357.8|2358.5|2358.2|2358.5|2358.2|2358.1|2357.8|24
1635871730000|2021-11-02 16:48:50|2358.3|2358|2358.1|2357.8|2358.4|2358.1|2358|2357.7|36
1635871740000|2021-11-02 16:49:00|2358|2357.7|2358.1|2357.8|2358.2|2357.9|2357.8|2357.5|14
1635871750000|2021-11-02 16:49:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.1|2357.8|31
1635871760000|2021-11-02 16:49:20|2358.2|2357.9|2358.6|2358.3|2358.7|2358.4|2357.9|2357.6|142
1635871770000|2021-11-02 16:49:30|2358.5|2358.2|2358.4|2358.1|2358.8|2358.5|2358.3|2358|114
1635871780000|2021-11-02 16:49:40|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2358.1|2357.8|98
1635871790000|2021-11-02 16:49:50|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|46
1635871800000|2021-11-02 16:50:00|2358.2|2357.9|2358.3|2358|2358.4|2358.1|2358|2357.7|48
1635871810000|2021-11-02 16:50:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2357.9|2357.6|175
1635871820000|2021-11-02 16:50:20|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2358|2357.7|53
1635871830000|2021-11-02 16:50:30|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.1|2357.8|64
1635871840000|2021-11-02 16:50:40|2358.4|2358.1|2358.6|2358.3|2358.7|2358.4|2358.4|2358.1|21
1635871850000|2021-11-02 16:50:50|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.3|2358|67
1635871860000|2021-11-02 16:51:00|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.5|2358.2|38
1635871870000|2021-11-02 16:51:10|2358.4|2358.1|2359|2358.7|2359.1|2358.8|2358.4|2358.1|51
1635871880000|2021-11-02 16:51:20|2358.9|2358.6|2359.2|2358.9|2359.3|2359|2358.9|2358.6|48
1635871890000|2021-11-02 16:51:30|2359.3|2359|2359|2358.7|2359.4|2359.1|2359|2358.7|47
1635871900000|2021-11-02 16:51:40|2359.1|2358.8|2358.8|2358.5|2359.2|2358.9|2358.6|2358.3|40
1635871910000|2021-11-02 16:51:50|2358.9|2358.6|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|29
1635871920000|2021-11-02 16:52:00|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|31
1635871930000|2021-11-02 16:52:10|2358.8|2358.5|2358.7|2358.4|2359|2358.7|2358.6|2358.3|17
1635871940000|2021-11-02 16:52:20|2358.5|2358.2|2359.1|2358.8|2359.2|2358.9|2358.5|2358.2|46
1635871950000|2021-11-02 16:52:30|2359.2|2358.9|2358.8|2358.5|2359.2|2358.9|2358.8|2358.5|15
1635871960000|2021-11-02 16:52:40|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.7|2358.4|29
1635871970000|2021-11-02 16:52:50|2359.1|2358.8|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|21
1635871980000|2021-11-02 16:53:00|2359.5|2359.2|2359.2|2358.9|2359.5|2359.2|2359|2358.7|47
1635871990000|2021-11-02 16:53:10|2359.1|2358.8|2359|2358.7|2359.4|2359.1|2359|2358.7|29
1635872000000|2021-11-02 16:53:20|2359.1|2358.8|2358.8|2358.5|2359.3|2359|2358.7|2358.4|58
1635872010000|2021-11-02 16:53:30|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.7|2358.4|50
1635872020000|2021-11-02 16:53:40|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|13
1635872030000|2021-11-02 16:53:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|32
1635872040000|2021-11-02 16:54:00|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|63
1635872050000|2021-11-02 16:54:10|2358.7|2358.4|2358.7|2358.4|2359.1|2358.8|2358.7|2358.4|22
1635872060000|2021-11-02 16:54:20|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|54
1635872070000|2021-11-02 16:54:30|2358.6|2358.3|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|58
1635872080000|2021-11-02 16:54:40|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|16
1635872090000|2021-11-02 16:54:50|2358.4|2358.1|2357.8|2357.5|2358.4|2358.1|2357.7|2357.4|62
1635872100000|2021-11-02 16:55:00|2357.7|2357.4|2357.3|2357|2357.7|2357.4|2357.3|2357|54
1635872110000|2021-11-02 16:55:10|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.2|2356.9|54
1635872120000|2021-11-02 16:55:20|2357.5|2357.2|2356.6|2356.3|2357.5|2357.2|2356.5|2356.2|77
1635872130000|2021-11-02 16:55:30|2356.5|2356.2|2356.3|2356|2356.6|2356.3|2356.1|2355.8|56
1635872140000|2021-11-02 16:55:40|2356.2|2355.9|2356.4|2356.1|2356.6|2356.3|2356.1|2355.8|41
1635872150000|2021-11-02 16:55:50|2356.5|2356.2|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|24
1635872160000|2021-11-02 16:56:00|2356.3|2356|2356.7|2356.4|2356.7|2356.4|2356.1|2355.8|31
1635872170000|2021-11-02 16:56:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.2|2355.9|33
1635872180000|2021-11-02 16:56:20|2356.2|2355.9|2356.6|2356.3|2356.6|2356.3|2356.2|2355.9|12
1635872190000|2021-11-02 16:56:30|2356.5|2356.2|2356.8|2356.5|2356.9|2356.6|2356.5|2356.2|18
1635872200000|2021-11-02 16:56:40|2356.7|2356.4|2356.4|2356.1|2356.8|2356.5|2356.3|2356|46
1635872210000|2021-11-02 16:56:50|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.4|2356.1|14
1635872220000|2021-11-02 16:57:00|2356.7|2356.4|2356.4|2356.1|2356.8|2356.5|2356.1|2355.8|30
1635872230000|2021-11-02 16:57:10|2356.5|2356.2|2357|2356.7|2357|2356.7|2356.4|2356.1|52
1635872240000|2021-11-02 16:57:20|2357.1|2356.8|2356.8|2356.5|2357.2|2356.9|2356.8|2356.5|36
1635872250000|2021-11-02 16:57:30|2356.9|2356.6|2356.7|2356.4|2357|2356.7|2356.7|2356.4|43
1635872260000|2021-11-02 16:57:40|2356.8|2356.5|2356.5|2356.2|2356.9|2356.6|2356.5|2356.2|31
1635872270000|2021-11-02 16:57:50|2356.6|2356.3|2356.5|2356.2|2356.9|2356.6|2356.5|2356.2|61
1635872280000|2021-11-02 16:58:00|2356.6|2356.3|2356.7|2356.4|2356.9|2356.6|2356.5|2356.2|31
1635872290000|2021-11-02 16:58:10|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.8|2356.5|10
1635872300000|2021-11-02 16:58:20|2356.8|2356.5|2357.1|2356.8|2357.2|2356.9|2356.8|2356.5|23
1635872310000|2021-11-02 16:58:30|2357.2|2356.9|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|34
1635872320000|2021-11-02 16:58:40|2356.8|2356.5|2356.5|2356.2|2356.8|2356.5|2356.5|2356.2|17
1635872330000|2021-11-02 16:58:50|2356.4|2356.1|2356.2|2355.9|2356.4|2356.1|2356.2|2355.9|36
1635872340000|2021-11-02 16:59:00|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|23
1635872350000|2021-11-02 16:59:10|2355.8|2355.5|2355.8|2355.5|2356|2355.7|2355.8|2355.5|34
1635872360000|2021-11-02 16:59:20|2355.7|2355.4|2355.3|2355|2355.8|2355.5|2355.3|2355|39
1635872370000|2021-11-02 16:59:30|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|46
1635872380000|2021-11-02 16:59:40|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|29
1635872390000|2021-11-02 16:59:50|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|16
1635872400000|2021-11-02 17:00:00|2355.6|2355.3|2355.3|2355|2355.7|2355.4|2355.1|2354.8|31
1635872410000|2021-11-02 17:00:10|2355.2|2354.9|2355|2354.7|2355.2|2354.9|2354.8|2354.5|44
1635872420000|2021-11-02 17:00:20|2354.9|2354.6|2354.8|2354.5|2355.1|2354.8|2354.7|2354.4|31
1635872430000|2021-11-02 17:00:30|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.5|2354.2|20
1635872440000|2021-11-02 17:00:40|2354.9|2354.6|2354.7|2354.4|2354.9|2354.6|2354.7|2354.4|14
1635872450000|2021-11-02 17:00:50|2354.6|2354.3|2353.9|2353.6|2354.6|2354.3|2353.9|2353.6|71
1635872460000|2021-11-02 17:01:00|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2353.7|2353.4|70
1635872470000|2021-11-02 17:01:10|2354.2|2353.9|2353.6|2353.3|2354.2|2353.9|2353.6|2353.3|28
1635872480000|2021-11-02 17:01:20|2353.7|2353.4|2353.2|2352.9|2353.8|2353.5|2353.1|2352.8|57
1635872490000|2021-11-02 17:01:30|2353.1|2352.8|2352.8|2352.5|2353.1|2352.8|2352.8|2352.5|52
1635872500000|2021-11-02 17:01:40|2352.7|2352.4|2352.4|2352.1|2352.7|2352.4|2352.4|2352.1|86
1635872510000|2021-11-02 17:01:50|2352.3|2352|2352.3|2352|2352.5|2352.2|2352.1|2351.8|59
1635872520000|2021-11-02 17:02:00|2352.4|2352.1|2352.9|2352.6|2353|2352.7|2352.3|2352|60
1635872530000|2021-11-02 17:02:10|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.9|2352.6|30
1635872540000|2021-11-02 17:02:20|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2352.9|2352.6|25
1635872550000|2021-11-02 17:02:30|2353|2352.7|2352.9|2352.6|2353.4|2353.1|2352.7|2352.4|31
1635872560000|2021-11-02 17:02:40|2352.8|2352.5|2352.5|2352.2|2352.8|2352.5|2352.4|2352.1|48
1635872570000|2021-11-02 17:02:50|2352.4|2352.1|2352.5|2352.2|2352.6|2352.3|2352.2|2351.9|61
1635872580000|2021-11-02 17:03:00|2352.6|2352.3|2352.9|2352.6|2352.9|2352.6|2352.5|2352.2|35
1635872590000|2021-11-02 17:03:10|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.8|2352.5|33
1635872600000|2021-11-02 17:03:20|2353.1|2352.8|2353|2352.7|2353.1|2352.8|2352.9|2352.6|15
1635872610000|2021-11-02 17:03:30|2353.1|2352.8|2352.8|2352.5|2353.1|2352.8|2352.8|2352.5|7
1635872620000|2021-11-02 17:03:40|2352.7|2352.4|2352.8|2352.5|2352.8|2352.5|2352.4|2352.1|31
1635872630000|2021-11-02 17:03:50|2352.9|2352.6|2352.7|2352.4|2353|2352.7|2352.7|2352.4|6
1635872640000|2021-11-02 17:04:00|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|16
1635872650000|2021-11-02 17:04:10|2352.7|2352.4|2352.8|2352.5|2353|2352.7|2352.7|2352.4|16
1635872660000|2021-11-02 17:04:20|2352.7|2352.4|2352.9|2352.6|2353.1|2352.8|2352.6|2352.3|16
1635872670000|2021-11-02 17:04:30|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.9|2352.6|30
1635872680000|2021-11-02 17:04:40|2352.9|2352.6|2352.7|2352.4|2352.9|2352.6|2352.6|2352.3|13
1635872690000|2021-11-02 17:04:50|2352.8|2352.5|2352.7|2352.4|2352.9|2352.6|2352.6|2352.3|42
1635872700000|2021-11-02 17:05:00|2352.8|2352.5|2352.3|2352|2352.9|2352.6|2352.2|2351.9|39
1635872710000|2021-11-02 17:05:10|2352.1|2351.8|2352.2|2351.9|2352.3|2352|2352|2351.7|37
1635872720000|2021-11-02 17:05:20|2352.1|2351.8|2352.2|2351.9|2352.2|2351.9|2352|2351.7|38
1635872730000|2021-11-02 17:05:30|2352.1|2351.8|2352.2|2351.9|2352.5|2352.2|2352.1|2351.8|52
1635872740000|2021-11-02 17:05:40|2352.1|2351.8|2352.5|2352.2|2352.5|2352.2|2352.1|2351.8|18
1635872750000|2021-11-02 17:05:50|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|14
1635872760000|2021-11-02 17:06:00|2352.7|2352.4|2353.2|2352.9|2353.2|2352.9|2352.7|2352.4|52
1635872770000|2021-11-02 17:06:10|2353.1|2352.8|2353.2|2352.9|2353.3|2353|2353.1|2352.8|40
1635872780000|2021-11-02 17:06:20|2353.1|2352.8|2353.1|2352.8|2353.4|2353.1|2353.1|2352.8|40
1635872790000|2021-11-02 17:06:30|2353.2|2352.9|2353.3|2353|2353.3|2353|2353|2352.7|37
1635872800000|2021-11-02 17:06:40|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.2|2352.9|28
1635872810000|2021-11-02 17:06:50|2353.5|2353.2|2353.8|2353.5|2353.9|2353.6|2353.5|2353.2|68
1635872820000|2021-11-02 17:07:00|2353.9|2353.6|2353.6|2353.3|2354|2353.7|2353.5|2353.2|39
1635872830000|2021-11-02 17:07:10|2353.7|2353.4|2354|2353.7|2354|2353.7|2353.4|2353.1|25
1635872840000|2021-11-02 17:07:20|2354.1|2353.8|2354.3|2354|2354.3|2354|2353.9|2353.6|43
1635872850000|2021-11-02 17:07:30|2354.2|2353.9|2353.8|2353.5|2354.2|2353.9|2353.8|2353.5|11
1635872860000|2021-11-02 17:07:40|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.7|2353.4|26
1635872870000|2021-11-02 17:07:50|2353.7|2353.4|2353.8|2353.5|2353.9|2353.6|2353.6|2353.3|20
1635872880000|2021-11-02 17:08:00|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.6|2353.3|16
1635872890000|2021-11-02 17:08:10|2353.9|2353.6|2353.8|2353.5|2354|2353.7|2353.7|2353.4|15
1635872900000|2021-11-02 17:08:20|2353.9|2353.6|2354.1|2353.8|2354.1|2353.8|2353.7|2353.4|49
1635872910000|2021-11-02 17:08:30|2354.2|2353.9|2354.2|2353.9|2354.4|2354.1|2354.2|2353.9|15
1635872920000|2021-11-02 17:08:40|2354.3|2354|2353.9|2353.6|2354.3|2354|2353.9|2353.6|9
1635872930000|2021-11-02 17:08:50|2353.8|2353.5|2353.8|2353.5|2353.9|2353.6|2353.5|2353.2|30
1635872940000|2021-11-02 17:09:00|2353.9|2353.6|2353.5|2353.2|2353.9|2353.6|2353.5|2353.2|29
1635872950000|2021-11-02 17:09:10|2353.4|2353.1|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|20
1635872960000|2021-11-02 17:09:20|2353.5|2353.2|2354|2353.7|2354|2353.7|2353.4|2353.1|32
1635872970000|2021-11-02 17:09:30|2353.9|2353.6|2353.6|2353.3|2353.9|2353.6|2353.5|2353.2|23
1635872980000|2021-11-02 17:09:40|2353.7|2353.4|2353.4|2353.1|2353.7|2353.4|2353.3|2353|28
1635872990000|2021-11-02 17:09:50|2353.3|2353|2353.6|2353.3|2353.6|2353.3|2353.3|2353|28
1635873000000|2021-11-02 17:10:00|2353.4|2353.1|2353.7|2353.4|2353.8|2353.5|2353.3|2353|35
1635873010000|2021-11-02 17:10:10|2353.8|2353.5|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|31
1635873020000|2021-11-02 17:10:20|2354|2353.7|2354.2|2353.9|2354.3|2354|2353.8|2353.5|23
1635873030000|2021-11-02 17:10:30|2354.3|2354|2354.2|2353.9|2354.3|2354|2354.2|2353.9|27
1635873040000|2021-11-02 17:10:40|2354.3|2354|2354.1|2353.8|2354.3|2354|2354.1|2353.8|22
1635873050000|2021-11-02 17:10:50|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2353.8|2353.5|24
1635873060000|2021-11-02 17:11:00|2354|2353.7|2354.4|2354.1|2354.5|2354.2|2354|2353.7|34
1635873070000|2021-11-02 17:11:10|2354.5|2354.2|2354.2|2353.9|2354.5|2354.2|2354.1|2353.8|37
1635873080000|2021-11-02 17:11:20|2354.1|2353.8|2354.5|2354.2|2354.5|2354.2|2354.1|2353.8|28
1635873090000|2021-11-02 17:11:30|2354.6|2354.3|2354.4|2354.1|2354.7|2354.4|2354.4|2354.1|20
1635873100000|2021-11-02 17:11:40|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.3|2354|21
1635873110000|2021-11-02 17:11:50|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.3|2354|22
1635873120000|2021-11-02 17:12:00|2354.4|2354.1|2354.6|2354.3|2354.7|2354.4|2354.3|2354|26
1635873130000|2021-11-02 17:12:10|2354.5|2354.2|2354.5|2354.2|2354.7|2354.4|2354.4|2354.1|24
1635873140000|2021-11-02 17:12:20|2354.6|2354.3|2354.7|2354.4|2354.7|2354.4|2354.5|2354.2|108
1635873150000|2021-11-02 17:12:30|2354.6|2354.3|2354.7|2354.4|2354.9|2354.6|2354.6|2354.3|78
1635873160000|2021-11-02 17:12:40|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.7|2354.4|16
1635873170000|2021-11-02 17:12:50|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.6|2354.3|25
1635873180000|2021-11-02 17:13:00|2355|2354.7|2355|2354.7|2355.1|2354.8|2354.9|2354.6|14
1635873190000|2021-11-02 17:13:10|2354.8|2354.5|2354.4|2354.1|2354.9|2354.6|2354.4|2354.1|49
1635873200000|2021-11-02 17:13:20|2354.3|2354|2354.1|2353.8|2354.3|2354|2354.1|2353.8|46
1635873210000|2021-11-02 17:13:30|2354|2353.7|2353.9|2353.6|2354.1|2353.8|2353.9|2353.6|16
1635873220000|2021-11-02 17:13:40|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|21
1635873230000|2021-11-02 17:13:50|2354.2|2353.9|2354.2|2353.9|2354.4|2354.1|2354.2|2353.9|9
1635873240000|2021-11-02 17:14:00|2354.3|2354|2354.7|2354.4|2354.7|2354.4|2354.2|2353.9|35
1635873250000|2021-11-02 17:14:10|2354.6|2354.3|2354.2|2353.9|2354.6|2354.3|2354.1|2353.8|26
1635873260000|2021-11-02 17:14:20|2354.3|2354|2354.7|2354.4|2354.7|2354.4|2354.3|2354|22
1635873270000|2021-11-02 17:14:30|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|8
1635873280000|2021-11-02 17:14:40|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.3|2354|17
1635873290000|2021-11-02 17:14:50|2354.2|2353.9|2353.7|2353.4|2354.2|2353.9|2353.7|2353.4|14
1635873300000|2021-11-02 17:15:00|2353.8|2353.5|2353.8|2353.5|2353.9|2353.6|2353.7|2353.4|33
1635873310000|2021-11-02 17:15:10|2353.9|2353.6|2354.2|2353.9|2354.3|2354|2353.9|2353.6|31
1635873320000|2021-11-02 17:15:20|2354.1|2353.8|2354.3|2354|2354.3|2354|2353.8|2353.5|29
1635873330000|2021-11-02 17:15:30|2354.2|2353.9|2354.2|2353.9|2354.3|2354|2354.2|2353.9|15
1635873340000|2021-11-02 17:15:40|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354|2353.7|13
1635873350000|2021-11-02 17:15:50|2354.1|2353.8|2354.6|2354.3|2354.6|2354.3|2354.1|2353.8|9
1635873360000|2021-11-02 17:16:00|2354.7|2354.4|2354.4|2354.1|2354.8|2354.5|2354.4|2354.1|16
1635873370000|2021-11-02 17:16:10|2354.2|2353.9|2354.3|2354|2354.4|2354.1|2354.2|2353.9|58
1635873380000|2021-11-02 17:16:20|2354.4|2354.1|2354.5|2354.2|2354.7|2354.4|2354.4|2354.1|35
1635873390000|2021-11-02 17:16:30|2354.6|2354.3|2354.5|2354.2|2354.8|2354.5|2354.4|2354.1|28
1635873400000|2021-11-02 17:16:40|2354.6|2354.3|2354.9|2354.6|2354.9|2354.6|2354.6|2354.3|13
1635873410000|2021-11-02 17:16:50|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.6|2354.3|29
1635873420000|2021-11-02 17:17:00|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.1|2353.8|34
1635873430000|2021-11-02 17:17:10|2354.5|2354.2|2354.7|2354.4|2354.7|2354.4|2354.4|2354.1|12
1635873440000|2021-11-02 17:17:20|2354.8|2354.5|2354.9|2354.6|2355.1|2354.8|2354.6|2354.3|25
1635873450000|2021-11-02 17:17:30|2355|2354.7|2355|2354.7|2355.3|2355|2355|2354.7|40
1635873460000|2021-11-02 17:17:40|2354.9|2354.6|2354.7|2354.4|2355|2354.7|2354.7|2354.4|24
1635873470000|2021-11-02 17:17:50|2354.5|2354.2|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|11
1635873480000|2021-11-02 17:18:00|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|14
1635873490000|2021-11-02 17:18:10|2354.7|2354.4|2354.7|2354.4|2355|2354.7|2354.7|2354.4|21
1635873500000|2021-11-02 17:18:20|2354.8|2354.5|2354.9|2354.6|2355|2354.7|2354.8|2354.5|7
1635873510000|2021-11-02 17:18:30|2354.8|2354.5|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|20
1635873520000|2021-11-02 17:18:40|2354.7|2354.4|2354.7|2354.4|2354.8|2354.5|2354.6|2354.3|17
1635873530000|2021-11-02 17:18:50|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.5|2354.2|25
1635873540000|2021-11-02 17:19:00|2354.7|2354.4|2355.2|2354.9|2355.2|2354.9|2354.7|2354.4|36
1635873550000|2021-11-02 17:19:10|2355.3|2355|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|31
1635873560000|2021-11-02 17:19:20|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.7|2354.4|25
1635873570000|2021-11-02 17:19:30|2355|2354.7|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|6
1635873580000|2021-11-02 17:19:40|2355|2354.7|2354.7|2354.4|2355.1|2354.8|2354.7|2354.4|16
1635873590000|2021-11-02 17:19:50|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.2|2353.9|25
1635873600000|2021-11-02 17:20:00|2354.4|2354.1|2355|2354.7|2355|2354.7|2354.4|2354.1|35
1635873610000|2021-11-02 17:20:10|2354.9|2354.6|2354.7|2354.4|2354.9|2354.6|2354.7|2354.4|16
1635873620000|2021-11-02 17:20:20|2354.6|2354.3|2355.2|2354.9|2355.3|2355|2354.5|2354.2|32
1635873630000|2021-11-02 17:20:30|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|10
1635873640000|2021-11-02 17:20:40|2355.3|2355|2355.1|2354.8|2355.4|2355.1|2355|2354.7|8
1635873650000|2021-11-02 17:20:50|2355|2354.7|2355.3|2355|2355.4|2355.1|2355|2354.7|14
1635873660000|2021-11-02 17:21:00|2355.2|2354.9|2355.7|2355.4|2355.7|2355.4|2355.2|2354.9|43
1635873670000|2021-11-02 17:21:10|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|26
1635873680000|2021-11-02 17:21:20|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|12
1635873690000|2021-11-02 17:21:30|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.7|2355.4|27
1635873700000|2021-11-02 17:21:40|2355.7|2355.4|2355.8|2355.5|2356.1|2355.8|2355.7|2355.4|24
1635873710000|2021-11-02 17:21:50|2355.9|2355.6|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|23
1635873720000|2021-11-02 17:22:00|2355.5|2355.2|2355|2354.7|2355.5|2355.2|2355|2354.7|57
1635873730000|2021-11-02 17:22:10|2354.9|2354.6|2354.5|2354.2|2354.9|2354.6|2354.5|2354.2|52
1635873740000|2021-11-02 17:22:20|2354.6|2354.3|2354.8|2354.5|2354.9|2354.6|2354.6|2354.3|10
1635873750000|2021-11-02 17:22:30|2354.7|2354.4|2354.7|2354.4|2354.8|2354.5|2354.5|2354.2|19
1635873760000|2021-11-02 17:22:40|2354.8|2354.5|2354.5|2354.2|2354.9|2354.6|2354.5|2354.2|29
1635873770000|2021-11-02 17:22:50|2354.6|2354.3|2354.4|2354.1|2354.6|2354.3|2354.3|2354|23
1635873780000|2021-11-02 17:23:00|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.1|2353.8|29
1635873790000|2021-11-02 17:23:10|2354.5|2354.2|2354.9|2354.6|2354.9|2354.6|2354.5|2354.2|37
1635873800000|2021-11-02 17:23:20|2354.8|2354.5|2355.1|2354.8|2355.1|2354.8|2354.7|2354.4|26
1635873810000|2021-11-02 17:23:30|2355|2354.7|2354.9|2354.6|2355|2354.7|2354.7|2354.4|14
1635873820000|2021-11-02 17:23:40|2355|2354.7|2354.7|2354.4|2355|2354.7|2354.6|2354.3|24
1635873830000|2021-11-02 17:23:50|2354.8|2354.5|2354.6|2354.3|2354.9|2354.6|2354.6|2354.3|23
1635873840000|2021-11-02 17:24:00|2354.7|2354.4|2354.4|2354.1|2354.7|2354.4|2353.8|2353.5|41
1635873850000|2021-11-02 17:24:10|2354.3|2354|2354.1|2353.8|2354.4|2354.1|2353.9|2353.6|27
1635873860000|2021-11-02 17:24:20|2354.2|2353.9|2353.8|2353.5|2354.3|2354|2353.8|2353.5|20
1635873870000|2021-11-02 17:24:30|2353.6|2353.3|2354|2353.7|2354|2353.7|2353.6|2353.3|26
1635873880000|2021-11-02 17:24:40|2353.9|2353.6|2354.2|2353.9|2354.2|2353.9|2353.9|2353.6|14
1635873890000|2021-11-02 17:24:50|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|9
1635873900000|2021-11-02 17:25:00|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|25
1635873910000|2021-11-02 17:25:10|2354.3|2354|2353.8|2353.5|2354.4|2354.1|2353.7|2353.4|16
1635873920000|2021-11-02 17:25:20|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|38
1635873930000|2021-11-02 17:25:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.4|2353.1|24
1635873940000|2021-11-02 17:25:40|2353.5|2353.2|2353.4|2353.1|2353.7|2353.4|2353.3|2353|17
1635873950000|2021-11-02 17:25:50|2353.5|2353.2|2353.2|2352.9|2353.5|2353.2|2353.2|2352.9|13
1635873960000|2021-11-02 17:26:00|2353.3|2353|2353.1|2352.8|2353.3|2353|2352.9|2352.6|35
1635873970000|2021-11-02 17:26:10|2353|2352.7|2352.7|2352.4|2353.2|2352.9|2352.7|2352.4|49
1635873980000|2021-11-02 17:26:20|2352.8|2352.5|2352.4|2352.1|2352.8|2352.5|2352.3|2352|35
1635873990000|2021-11-02 17:26:30|2352.3|2352|2352.5|2352.2|2352.5|2352.2|2352.2|2351.9|24
1635874000000|2021-11-02 17:26:40|2352.6|2352.3|2352.5|2352.2|2352.9|2352.6|2352.5|2352.2|32
1635874010000|2021-11-02 17:26:50|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|21
1635874020000|2021-11-02 17:27:00|2352.5|2352.2|2352.5|2352.2|2352.7|2352.4|2352.5|2352.2|26
1635874030000|2021-11-02 17:27:10|2352.4|2352.1|2352.2|2351.9|2352.5|2352.2|2352|2351.7|40
1635874040000|2021-11-02 17:27:20|2352.3|2352|2352.5|2352.2|2352.6|2352.3|2352.2|2351.9|24
1635874050000|2021-11-02 17:27:30|2352.6|2352.3|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|33
1635874060000|2021-11-02 17:27:40|2352.7|2352.4|2352.2|2351.9|2352.7|2352.4|2352.1|2351.8|15
1635874070000|2021-11-02 17:27:50|2352.1|2351.8|2351.8|2351.5|2352.2|2351.9|2351.8|2351.5|69
1635874080000|2021-11-02 17:28:00|2351.9|2351.6|2352.3|2352|2352.5|2352.2|2351.9|2351.6|21
1635874090000|2021-11-02 17:28:10|2352.2|2351.9|2352.2|2351.9|2352.4|2352.1|2352.2|2351.9|19
1635874100000|2021-11-02 17:28:20|2352.3|2352|2352|2351.7|2352.4|2352.1|2352|2351.7|10
1635874110000|2021-11-02 17:28:30|2351.9|2351.6|2351.8|2351.5|2352|2351.7|2351.8|2351.5|8
1635874120000|2021-11-02 17:28:40|2351.7|2351.4|2351.3|2351|2351.7|2351.4|2351.3|2351|55
1635874130000|2021-11-02 17:28:50|2351.4|2351.1|2351.4|2351.1|2351.6|2351.3|2351.3|2351|24
1635874140000|2021-11-02 17:29:00|2351.5|2351.2|2351.3|2351|2351.6|2351.3|2351.3|2351|23
1635874150000|2021-11-02 17:29:10|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.3|2351|38
1635874160000|2021-11-02 17:29:20|2351.4|2351.1|2351.4|2351.1|2351.7|2351.4|2351.4|2351.1|37
1635874170000|2021-11-02 17:29:30|2351.5|2351.2|2351.3|2351|2351.5|2351.2|2351.2|2350.9|40
1635874180000|2021-11-02 17:29:40|2351.2|2350.9|2351.4|2351.1|2351.4|2351.1|2351.2|2350.9|18
1635874190000|2021-11-02 17:29:50|2351.3|2351|2351.4|2351.1|2351.6|2351.3|2351.3|2351|51
1635874200000|2021-11-02 17:30:00|2351.5|2351.2|2351.3|2351|2351.5|2351.2|2351.1|2350.8|49
1635874210000|2021-11-02 17:30:10|2351.4|2351.1|2351.1|2350.8|2351.4|2351.1|2351|2350.7|30
1635874220000|2021-11-02 17:30:20|2351.4|2351.1|2351.1|2350.8|2351.4|2351.1|2351.1|2350.8|57
1635874230000|2021-11-02 17:30:30|2351.3|2351|2350.9|2350.6|2351.3|2351|2350.9|2350.6|87
1635874240000|2021-11-02 17:30:40|2350.8|2350.5|2351.1|2350.8|2351.1|2350.8|2350.8|2350.5|45
1635874250000|2021-11-02 17:30:50|2351.2|2350.9|2351.2|2350.9|2351.3|2351|2351.1|2350.8|25
1635874260000|2021-11-02 17:31:00|2351.4|2351.1|2351.7|2351.4|2351.9|2351.6|2351.3|2351|102
1635874270000|2021-11-02 17:31:10|2351.6|2351.3|2351.9|2351.6|2352|2351.7|2351.4|2351.1|78
1635874280000|2021-11-02 17:31:20|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.5|2351.2|52
1635874290000|2021-11-02 17:31:30|2352|2351.7|2352|2351.7|2352.1|2351.8|2351.9|2351.6|23
1635874300000|2021-11-02 17:31:40|2351.9|2351.6|2352.2|2351.9|2352.2|2351.9|2351.5|2351.2|42
1635874310000|2021-11-02 17:31:50|2352.3|2352|2353|2352.7|2353|2352.7|2352.3|2352|60
1635874320000|2021-11-02 17:32:00|2353.2|2352.9|2353|2352.7|2353.2|2352.9|2352.9|2352.6|71
1635874330000|2021-11-02 17:32:10|2352.8|2352.5|2352.7|2352.4|2352.9|2352.6|2352.7|2352.4|51
1635874340000|2021-11-02 17:32:20|2352.6|2352.3|2353.3|2353|2353.3|2353|2352.6|2352.3|47
1635874350000|2021-11-02 17:32:30|2353.4|2353.1|2353.3|2353|2353.4|2353.1|2353.3|2353|21
1635874360000|2021-11-02 17:32:40|2353.4|2353.1|2353.1|2352.8|2353.4|2353.1|2353.1|2352.8|17
1635874370000|2021-11-02 17:32:50|2353.2|2352.9|2352.9|2352.6|2353.2|2352.9|2352.8|2352.5|29
1635874380000|2021-11-02 17:33:00|2352.8|2352.5|2352.4|2352.1|2353|2352.7|2352.4|2352.1|33
1635874390000|2021-11-02 17:33:10|2352.2|2351.9|2352.1|2351.8|2352.4|2352.1|2352.1|2351.8|32
1635874400000|2021-11-02 17:33:20|2352.2|2351.9|2352.3|2352|2352.5|2352.2|2352.1|2351.8|19
1635874410000|2021-11-02 17:33:30|2352.2|2351.9|2351.8|2351.5|2352.5|2352.2|2351.8|2351.5|190
1635874420000|2021-11-02 17:33:40|2351.9|2351.6|2351.5|2351.2|2352|2351.7|2351.5|2351.2|48
1635874430000|2021-11-02 17:33:50|2351.6|2351.3|2351.3|2351|2351.6|2351.3|2351.3|2351|29
1635874440000|2021-11-02 17:34:00|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351|2350.7|38
1635874450000|2021-11-02 17:34:10|2351.1|2350.8|2350.8|2350.5|2351.1|2350.8|2350.7|2350.4|73
1635874460000|2021-11-02 17:34:20|2350.7|2350.4|2350.6|2350.3|2350.8|2350.5|2350.6|2350.3|31
1635874470000|2021-11-02 17:34:30|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.1|2349.8|112
1635874480000|2021-11-02 17:34:40|2350.6|2350.3|2350.8|2350.5|2350.8|2350.5|2350.5|2350.2|34
1635874490000|2021-11-02 17:34:50|2350.7|2350.4|2350.6|2350.3|2350.7|2350.4|2350.4|2350.1|21
1635874500000|2021-11-02 17:35:00|2350.7|2350.4|2350.2|2349.9|2350.9|2350.6|2350.1|2349.8|65
1635874510000|2021-11-02 17:35:10|2350.1|2349.8|2349.3|2349|2350.2|2349.9|2349.2|2348.9|123
1635874520000|2021-11-02 17:35:20|2349.2|2348.9|2348.9|2348.6|2349.2|2348.9|2348.9|2348.6|76
1635874530000|2021-11-02 17:35:30|2348.8|2348.5|2349.4|2349.1|2349.4|2349.1|2348.7|2348.4|66
1635874540000|2021-11-02 17:35:40|2349.5|2349.2|2350|2349.7|2350.1|2349.8|2349.5|2349.2|24
1635874550000|2021-11-02 17:35:50|2349.9|2349.6|2350|2349.7|2350.2|2349.9|2349.8|2349.5|10
1635874560000|2021-11-02 17:36:00|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|19
1635874570000|2021-11-02 17:36:10|2350.3|2350|2350.3|2350|2350.3|2350|2350|2349.7|9
1635874580000|2021-11-02 17:36:20|2350.4|2350.1|2350.5|2350.2|2350.5|2350.2|2350.1|2349.8|15
1635874590000|2021-11-02 17:36:30|2350.6|2350.3|2350.6|2350.3|2350.7|2350.4|2350.5|2350.2|24
1635874600000|2021-11-02 17:36:40|2350.7|2350.4|2350.6|2350.3|2350.7|2350.4|2350.5|2350.2|13
1635874610000|2021-11-02 17:36:50|2350.7|2350.4|2350.8|2350.5|2350.9|2350.6|2350.6|2350.3|23
1635874620000|2021-11-02 17:37:00|2350.6|2350.3|2350.8|2350.5|2350.8|2350.5|2350.3|2350|51
1635874630000|2021-11-02 17:37:10|2350.7|2350.4|2350.7|2350.4|2350.9|2350.6|2350.6|2350.3|11
1635874640000|2021-11-02 17:37:20|2350.8|2350.5|2350.8|2350.5|2351|2350.7|2350.7|2350.4|44
1635874650000|2021-11-02 17:37:30|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.8|2350.5|14
1635874660000|2021-11-02 17:37:40|2351|2350.7|2351.2|2350.9|2351.2|2350.9|2350.8|2350.5|22
1635874670000|2021-11-02 17:37:50|2351.3|2351|2351.6|2351.3|2351.6|2351.3|2351.3|2351|65
1635874680000|2021-11-02 17:38:00|2351.7|2351.4|2351.7|2351.4|2351.9|2351.6|2351.6|2351.3|29
1635874690000|2021-11-02 17:38:10|2351.6|2351.3|2352|2351.7|2352|2351.7|2351.6|2351.3|24
1635874700000|2021-11-02 17:38:20|2352.1|2351.8|2352.1|2351.8|2352.2|2351.9|2351.9|2351.6|19
1635874710000|2021-11-02 17:38:30|2352.2|2351.9|2351.9|2351.6|2352.2|2351.9|2351.8|2351.5|43
1635874720000|2021-11-02 17:38:40|2352|2351.7|2351.7|2351.4|2352|2351.7|2351.7|2351.4|11
1635874730000|2021-11-02 17:38:50|2351.6|2351.3|2351.2|2350.9|2351.7|2351.4|2351.1|2350.8|27
1635874740000|2021-11-02 17:39:00|2351.1|2350.8|2350.9|2350.6|2351.2|2350.9|2350.9|2350.6|40
1635874750000|2021-11-02 17:39:10|2350.8|2350.5|2350.9|2350.6|2351|2350.7|2350.8|2350.5|21
1635874760000|2021-11-02 17:39:20|2350.8|2350.5|2350.7|2350.4|2350.8|2350.5|2350.5|2350.2|17
1635874770000|2021-11-02 17:39:30|2350.6|2350.3|2351.1|2350.8|2351.1|2350.8|2350.6|2350.3|11
1635874780000|2021-11-02 17:39:40|2351.2|2350.9|2351.2|2350.9|2351.3|2351|2351.1|2350.8|18
1635874790000|2021-11-02 17:39:50|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351|2350.7|5
1635874800000|2021-11-02 17:40:00|2351.2|2350.9|2351.1|2350.8|2351.3|2351|2351.1|2350.8|32
1635874810000|2021-11-02 17:40:10|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2350.8|2350.5|7
1635874820000|2021-11-02 17:40:20|2351.1|2350.8|2351.4|2351.1|2351.4|2351.1|2350.9|2350.6|28
1635874830000|2021-11-02 17:40:30|2351.5|2351.2|2351.7|2351.4|2351.7|2351.4|2351.4|2351.1|7
1635874840000|2021-11-02 17:40:40|2351.8|2351.5|2351.8|2351.5|2351.9|2351.6|2351.7|2351.4|29
1635874850000|2021-11-02 17:40:50|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|6
1635874860000|2021-11-02 17:41:00|2351.8|2351.5|2351.8|2351.5|2351.8|2351.5|2351.5|2351.2|22
1635874870000|2021-11-02 17:41:10|2351.7|2351.4|2352.1|2351.8|2352.2|2351.9|2351.7|2351.4|29
1635874880000|2021-11-02 17:41:20|2352.2|2351.9|2352.3|2352|2352.4|2352.1|2352.1|2351.8|14
1635874890000|2021-11-02 17:41:30|2352.2|2351.9|2352.3|2352|2352.4|2352.1|2352.2|2351.9|6
1635874900000|2021-11-02 17:41:40|2352.4|2352.1|2352.3|2352|2352.5|2352.2|2352.3|2352|25
1635874910000|2021-11-02 17:41:50|2352.2|2351.9|2352.1|2351.8|2352.3|2352|2352.1|2351.8|17
1635874920000|2021-11-02 17:42:00|2352|2351.7|2352.5|2352.2|2352.5|2352.2|2352|2351.7|32
1635874930000|2021-11-02 17:42:10|2352.4|2352.1|2352|2351.7|2352.5|2352.2|2352|2351.7|56
1635874940000|2021-11-02 17:42:20|2352.1|2351.8|2351.7|2351.4|2352.3|2352|2351.7|2351.4|41
1635874950000|2021-11-02 17:42:30|2351.8|2351.5|2352.3|2352|2352.3|2352|2351.8|2351.5|36
1635874960000|2021-11-02 17:42:40|2352.4|2352.1|2352.6|2352.3|2352.6|2352.3|2352.4|2352.1|43
1635874970000|2021-11-02 17:42:50|2352.5|2352.2|2352.9|2352.6|2353|2352.7|2352.5|2352.2|81
1635874980000|2021-11-02 17:43:00|2353|2352.7|2353.3|2353|2353.5|2353.2|2352.9|2352.6|46
1635874990000|2021-11-02 17:43:10|2353.4|2353.1|2353.2|2352.9|2353.5|2353.2|2353.1|2352.8|31
1635875000000|2021-11-02 17:43:20|2353.3|2353|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|17
1635875010000|2021-11-02 17:43:30|2353.3|2353|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|15
1635875020000|2021-11-02 17:43:40|2353.5|2353.2|2353.3|2353|2353.5|2353.2|2353.3|2353|5
1635875030000|2021-11-02 17:43:50|2353.4|2353.1|2353.6|2353.3|2353.6|2353.3|2353.3|2353|8
1635875040000|2021-11-02 17:44:00|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.4|2353.1|52
1635875050000|2021-11-02 17:44:10|2353.4|2353.1|2353.6|2353.3|2353.6|2353.3|2353.4|2353.1|14
1635875060000|2021-11-02 17:44:20|2353.7|2353.4|2354|2353.7|2354.1|2353.8|2353.6|2353.3|37
1635875070000|2021-11-02 17:44:30|2354.1|2353.8|2354.1|2353.8|2354.2|2353.9|2354|2353.7|56
1635875080000|2021-11-02 17:44:40|2354.2|2353.9|2354.2|2353.9|2354.3|2354|2354.1|2353.8|28
1635875090000|2021-11-02 17:44:50|2354.3|2354|2354.1|2353.8|2354.3|2354|2353.9|2353.6|28
1635875100000|2021-11-02 17:45:00|2354|2353.7|2354.1|2353.8|2354.4|2354.1|2354|2353.7|27
1635875110000|2021-11-02 17:45:10|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.8|2353.5|29
1635875120000|2021-11-02 17:45:20|2354|2353.7|2353.7|2353.4|2354|2353.7|2353.7|2353.4|13
1635875130000|2021-11-02 17:45:30|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.7|2353.4|0
1635875140000|2021-11-02 17:45:40|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.1|2352.8|39
1635875150000|2021-11-02 17:45:50|2353.5|2353.2|2353.3|2353|2353.5|2353.2|2353.3|2353|6
1635875160000|2021-11-02 17:46:00|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2352.9|2352.6|43
1635875170000|2021-11-02 17:46:10|2352.9|2352.6|2352.9|2352.6|2353.2|2352.9|2352.9|2352.6|13
1635875180000|2021-11-02 17:46:20|2353|2352.7|2352.7|2352.4|2353|2352.7|2352.6|2352.3|60
1635875190000|2021-11-02 17:46:30|2352.8|2352.5|2353.2|2352.9|2353.2|2352.9|2352.8|2352.5|18
1635875200000|2021-11-02 17:46:40|2353.3|2353|2353.3|2353|2353.3|2353|2353.1|2352.8|7
1635875210000|2021-11-02 17:46:50|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2352.9|2352.6|5
1635875220000|2021-11-02 17:47:00|2353.5|2353.2|2353.7|2353.4|2353.8|2353.5|2353.5|2353.2|19
1635875230000|2021-11-02 17:47:10|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|18
1635875240000|2021-11-02 17:47:20|2353.8|2353.5|2353.2|2352.9|2353.9|2353.6|2353.2|2352.9|24
1635875250000|2021-11-02 17:47:30|2353.1|2352.8|2352.7|2352.4|2353.1|2352.8|2352.7|2352.4|39
1635875260000|2021-11-02 17:47:40|2352.8|2352.5|2353.2|2352.9|2353.3|2353|2352.8|2352.5|19
1635875270000|2021-11-02 17:47:50|2353.3|2353|2353.3|2353|2353.3|2353|2353|2352.7|18
1635875280000|2021-11-02 17:48:00|2353.4|2353.1|2352.9|2352.6|2353.4|2353.1|2352.9|2352.6|9
1635875290000|2021-11-02 17:48:10|2353|2352.7|2352.6|2352.3|2353|2352.7|2352.6|2352.3|7
1635875300000|2021-11-02 17:48:20|2352.7|2352.4|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|12
1635875310000|2021-11-02 17:48:30|2352.9|2352.6|2352.8|2352.5|2353|2352.7|2352.6|2352.3|17
1635875320000|2021-11-02 17:48:40|2352.9|2352.6|2353|2352.7|2353|2352.7|2352.8|2352.5|4
1635875330000|2021-11-02 17:48:50|2352.9|2352.6|2352.9|2352.6|2353|2352.7|2352.8|2352.5|11
1635875340000|2021-11-02 17:49:00|2353|2352.7|2352.7|2352.4|2353.2|2352.9|2352.7|2352.4|12
1635875350000|2021-11-02 17:49:10|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.5|2352.2|7
1635875360000|2021-11-02 17:49:20|2352.5|2352.2|2352.5|2352.2|2352.6|2352.3|2352.5|2352.2|11
1635875370000|2021-11-02 17:49:30|2352.4|2352.1|2352.1|2351.8|2352.4|2352.1|2352.1|2351.8|41
1635875380000|2021-11-02 17:49:40|2352|2351.7|2351.9|2351.6|2352|2351.7|2351.8|2351.5|29
1635875390000|2021-11-02 17:49:50|2352|2351.7|2351.9|2351.6|2352.1|2351.8|2351.8|2351.5|10
1635875400000|2021-11-02 17:50:00|2352.1|2351.8|2352.8|2352.5|2352.8|2352.5|2352.1|2351.8|29
1635875410000|2021-11-02 17:50:10|2352.7|2352.4|2352.5|2352.2|2352.8|2352.5|2352.4|2352.1|15
1635875420000|2021-11-02 17:50:20|2352.4|2352.1|2352.8|2352.5|2353.1|2352.8|2352.4|2352.1|13
1635875430000|2021-11-02 17:50:30|2353|2352.7|2353|2352.7|2353.2|2352.9|2353|2352.7|22
1635875440000|2021-11-02 17:50:40|2353.1|2352.8|2352.9|2352.6|2353.1|2352.8|2352.7|2352.4|28
1635875450000|2021-11-02 17:50:50|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.9|2352.6|3
1635875460000|2021-11-02 17:51:00|2353.1|2352.8|2353.5|2353.2|2353.6|2353.3|2353.1|2352.8|9
1635875470000|2021-11-02 17:51:10|2353.6|2353.3|2353.6|2353.3|2353.7|2353.4|2353.5|2353.2|24
1635875480000|2021-11-02 17:51:20|2353.5|2353.2|2353.2|2352.9|2353.6|2353.3|2353|2352.7|10
1635875490000|2021-11-02 17:51:30|2353.1|2352.8|2353.2|2352.9|2353.3|2353|2353|2352.7|10
1635875500000|2021-11-02 17:51:40|2353.3|2353|2353.7|2353.4|2353.7|2353.4|2353.3|2353|3
1635875510000|2021-11-02 17:51:50|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|17
1635875520000|2021-11-02 17:52:00|2353.7|2353.4|2353.5|2353.2|2353.8|2353.5|2353.5|2353.2|16
1635875530000|2021-11-02 17:52:10|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353.3|2353|4
1635875540000|2021-11-02 17:52:20|2353.3|2353|2353.1|2352.8|2353.4|2353.1|2352.9|2352.6|16
1635875550000|2021-11-02 17:52:30|2353|2352.7|2352.9|2352.6|2353.1|2352.8|2352.8|2352.5|4
1635875560000|2021-11-02 17:52:40|2353|2352.7|2352.7|2352.4|2353|2352.7|2352.6|2352.3|9
1635875570000|2021-11-02 17:52:50|2352.5|2352.2|2352.4|2352.1|2352.5|2352.2|2352.4|2352.1|6
1635875580000|2021-11-02 17:53:00|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.4|2352.1|19
1635875590000|2021-11-02 17:53:10|2352.7|2352.4|2353.1|2352.8|2353.2|2352.9|2352.7|2352.4|16
1635875600000|2021-11-02 17:53:20|2353.2|2352.9|2353.5|2353.2|2353.6|2353.3|2353.1|2352.8|24
1635875610000|2021-11-02 17:53:30|2353.6|2353.3|2353.9|2353.6|2354|2353.7|2353.5|2353.2|10
1635875620000|2021-11-02 17:53:40|2354|2353.7|2353.6|2353.3|2354|2353.7|2353.6|2353.3|19
1635875630000|2021-11-02 17:53:50|2353.7|2353.4|2353.4|2353.1|2353.7|2353.4|2353.4|2353.1|9
1635875640000|2021-11-02 17:54:00|2353.2|2352.9|2353.6|2353.3|2353.7|2353.4|2353.2|2352.9|11
1635875650000|2021-11-02 17:54:10|2353.5|2353.2|2353.5|2353.2|2353.7|2353.4|2353.4|2353.1|8
1635875660000|2021-11-02 17:54:20|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2352.9|2352.6|18
1635875670000|2021-11-02 17:54:30|2353.3|2353|2353.1|2352.8|2353.3|2353|2353|2352.7|12
1635875680000|2021-11-02 17:54:40|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|0
1635875690000|2021-11-02 17:54:50|2353.5|2353.2|2353.7|2353.4|2353.7|2353.4|2353.4|2353.1|14
1635875700000|2021-11-02 17:55:00|2353.8|2353.5|2353.9|2353.6|2354.1|2353.8|2353.8|2353.5|14
1635875710000|2021-11-02 17:55:10|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|14
1635875720000|2021-11-02 17:55:20|2353.8|2353.5|2354.3|2354|2354.3|2354|2353.8|2353.5|23
1635875730000|2021-11-02 17:55:30|2354.4|2354.1|2354.3|2354|2354.5|2354.2|2354.1|2353.8|26
1635875740000|2021-11-02 17:55:40|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2353.9|2353.6|24
1635875750000|2021-11-02 17:55:50|2354.2|2353.9|2354.3|2354|2354.5|2354.2|2354.2|2353.9|23
1635875760000|2021-11-02 17:56:00|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|26
1635875770000|2021-11-02 17:56:10|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.2|2353.9|21
1635875780000|2021-11-02 17:56:20|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.3|2354|13
1635875790000|2021-11-02 17:56:30|2354.4|2354.1|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|6
1635875800000|2021-11-02 17:56:40|2354.3|2354|2354|2353.7|2354.4|2354.1|2354|2353.7|18
1635875810000|2021-11-02 17:56:50|2354.1|2353.8|2354.4|2354.1|2354.4|2354.1|2353.9|2353.6|48
1635875820000|2021-11-02 17:57:00|2354.5|2354.2|2354.1|2353.8|2354.6|2354.3|2354|2353.7|19
1635875830000|2021-11-02 17:57:10|2354|2353.7|2354|2353.7|2354.2|2353.9|2353.9|2353.6|25
1635875840000|2021-11-02 17:57:20|2353.8|2353.5|2354.5|2354.2|2354.5|2354.2|2353.8|2353.5|38
1635875850000|2021-11-02 17:57:30|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.3|2354|14
1635875860000|2021-11-02 17:57:40|2354.6|2354.3|2354.4|2354.1|2354.6|2354.3|2354.4|2354.1|19
1635875870000|2021-11-02 17:57:50|2354.5|2354.2|2354.3|2354|2354.6|2354.3|2354.3|2354|28
1635875880000|2021-11-02 17:58:00|2354.4|2354.1|2354.6|2354.3|2354.6|2354.3|2354.3|2354|11
1635875890000|2021-11-02 17:58:10|2354.5|2354.2|2354.8|2354.5|2354.8|2354.5|2354.5|2354.2|33
1635875900000|2021-11-02 17:58:20|2354.9|2354.6|2355.1|2354.8|2355.1|2354.8|2354.8|2354.5|32
1635875910000|2021-11-02 17:58:30|2355|2354.7|2354.8|2354.5|2355|2354.7|2354.8|2354.5|6
1635875920000|2021-11-02 17:58:40|2354.5|2354.2|2354.6|2354.3|2354.6|2354.3|2354.4|2354.1|61
1635875930000|2021-11-02 17:58:50|2354.5|2354.2|2354.6|2354.3|2354.6|2354.3|2354.5|2354.2|3
1635875940000|2021-11-02 17:59:00|2354.5|2354.2|2355.1|2354.8|2355.1|2354.8|2354.4|2354.1|67
1635875950000|2021-11-02 17:59:10|2355|2354.7|2354.7|2354.4|2355|2354.7|2354.6|2354.3|8
1635875960000|2021-11-02 17:59:20|2354.6|2354.3|2354.2|2353.9|2354.7|2354.4|2354.2|2353.9|28
1635875970000|2021-11-02 17:59:30|2354.3|2354|2354.2|2353.9|2354.5|2354.2|2354.2|2353.9|20
1635875980000|2021-11-02 17:59:40|2354.1|2353.8|2354.1|2353.8|2354.2|2353.9|2353.9|2353.6|4
1635875990000|2021-11-02 17:59:50|2354.3|2354|2354.5|2354.2|2354.6|2354.3|2354.3|2354|13
1635876000000|2021-11-02 18:00:00|2354.7|2354.4|2354.6|2354.3|2355|2354.7|2354.6|2354.3|17
1635876010000|2021-11-02 18:00:10|2354.7|2354.4|2355|2354.7|2355|2354.7|2354.6|2354.3|20
1635876020000|2021-11-02 18:00:20|2355.1|2354.8|2355.4|2355.1|2355.5|2355.2|2355|2354.7|51
1635876030000|2021-11-02 18:00:30|2355.3|2355|2355.3|2355|2355.4|2355.1|2355|2354.7|8
1635876040000|2021-11-02 18:00:40|2355.2|2354.9|2355.1|2354.8|2355.3|2355|2355.1|2354.8|13
1635876050000|2021-11-02 18:00:50|2355.2|2354.9|2354.9|2354.6|2355.2|2354.9|2354.9|2354.6|81
1635876060000|2021-11-02 18:01:00|2355|2354.7|2355|2354.7|2355.1|2354.8|2354.9|2354.6|14
1635876070000|2021-11-02 18:01:10|2355.1|2354.8|2355.1|2354.8|2355.2|2354.9|2355.1|2354.8|3
1635876080000|2021-11-02 18:01:20|2355.2|2354.9|2355.5|2355.2|2355.5|2355.2|2355.2|2354.9|14
1635876090000|2021-11-02 18:01:30|2355.6|2355.3|2355.5|2355.2|2355.7|2355.4|2355.5|2355.2|31
1635876100000|2021-11-02 18:01:40|2355.4|2355.1|2355.8|2355.5|2355.8|2355.5|2355.3|2355|15
1635876110000|2021-11-02 18:01:50|2355.9|2355.6|2356.4|2356.1|2356.4|2356.1|2355.8|2355.5|54
1635876120000|2021-11-02 18:02:00|2356.3|2356|2356.5|2356.2|2356.5|2356.2|2356.3|2356|32
1635876130000|2021-11-02 18:02:10|2356.6|2356.3|2356.3|2356|2356.6|2356.3|2356.3|2356|32
1635876140000|2021-11-02 18:02:20|2356.4|2356.1|2356.6|2356.3|2356.7|2356.4|2356.4|2356.1|20
1635876150000|2021-11-02 18:02:30|2356.5|2356.2|2355.8|2355.5|2356.6|2356.3|2355.8|2355.5|36
1635876160000|2021-11-02 18:02:40|2355.9|2355.6|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|20
1635876170000|2021-11-02 18:02:50|2355.5|2355.2|2355.2|2354.9|2355.5|2355.2|2355.1|2354.8|36
1635876180000|2021-11-02 18:03:00|2355.1|2354.8|2355.1|2354.8|2355.3|2355|2355.1|2354.8|7
1635876190000|2021-11-02 18:03:10|2355.2|2354.9|2355|2354.7|2355.2|2354.9|2354.8|2354.5|15
1635876200000|2021-11-02 18:03:20|2354.9|2354.6|2354.4|2354.1|2354.9|2354.6|2354.4|2354.1|44
1635876210000|2021-11-02 18:03:30|2354.3|2354|2353.8|2353.5|2354.4|2354.1|2353.8|2353.5|42
1635876220000|2021-11-02 18:03:40|2353.9|2353.6|2354.6|2354.3|2354.6|2354.3|2353.9|2353.6|22
1635876230000|2021-11-02 18:03:50|2354.5|2354.2|2354.7|2354.4|2354.8|2354.5|2354.5|2354.2|10
1635876240000|2021-11-02 18:04:00|2354.8|2354.5|2355.4|2355.1|2355.5|2355.2|2354.8|2354.5|41
1635876250000|2021-11-02 18:04:10|2355.5|2355.2|2355.1|2354.8|2355.5|2355.2|2355.1|2354.8|15
1635876260000|2021-11-02 18:04:20|2355|2354.7|2355.6|2355.3|2355.6|2355.3|2355|2354.7|20
1635876270000|2021-11-02 18:04:30|2355.7|2355.4|2356|2355.7|2356|2355.7|2355.6|2355.3|30
1635876280000|2021-11-02 18:04:40|2355.9|2355.6|2355.9|2355.6|2356|2355.7|2355.8|2355.5|11
1635876290000|2021-11-02 18:04:50|2355.8|2355.5|2355.8|2355.5|2355.9|2355.6|2355.7|2355.4|11
1635876300000|2021-11-02 18:05:00|2356.2|2355.9|2355.8|2355.5|2356.2|2355.9|2355.8|2355.5|28
1635876310000|2021-11-02 18:05:10|2355.9|2355.6|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|33
1635876320000|2021-11-02 18:05:20|2355.5|2355.2|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|39
1635876330000|2021-11-02 18:05:30|2355.9|2355.6|2356.1|2355.8|2356.1|2355.8|2355.8|2355.5|9
1635876340000|2021-11-02 18:05:40|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.6|2355.3|13
1635876350000|2021-11-02 18:05:50|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.7|2355.4|6
1635876360000|2021-11-02 18:06:00|2356|2355.7|2356.1|2355.8|2356.3|2356|2355.9|2355.6|54
1635876370000|2021-11-02 18:06:10|2356|2355.7|2356.1|2355.8|2356.2|2355.9|2355.8|2355.5|40
1635876380000|2021-11-02 18:06:20|2356|2355.7|2355.6|2355.3|2356.1|2355.8|2355.6|2355.3|12
1635876390000|2021-11-02 18:06:30|2355.5|2355.2|2355.1|2354.8|2355.5|2355.2|2355|2354.7|39
1635876400000|2021-11-02 18:06:40|2355|2354.7|2355.1|2354.8|2355.2|2354.9|2355|2354.7|11
1635876410000|2021-11-02 18:06:50|2355.2|2354.9|2355.1|2354.8|2355.4|2355.1|2355|2354.7|21
1635876420000|2021-11-02 18:07:00|2355.2|2354.9|2355|2354.7|2355.2|2354.9|2354.9|2354.6|15
1635876430000|2021-11-02 18:07:10|2354.8|2354.5|2354.4|2354.1|2354.8|2354.5|2354.2|2353.9|28
1635876440000|2021-11-02 18:07:20|2354.5|2354.2|2354.4|2354.1|2354.8|2354.5|2354.4|2354.1|14
1635876450000|2021-11-02 18:07:30|2354.5|2354.2|2354.6|2354.3|2354.9|2354.6|2354.5|2354.2|20
1635876460000|2021-11-02 18:07:40|2354.5|2354.2|2354.4|2354.1|2354.6|2354.3|2354.2|2353.9|18
1635876470000|2021-11-02 18:07:50|2354.3|2354|2354.1|2353.8|2354.3|2354|2354.1|2353.8|12
1635876480000|2021-11-02 18:08:00|2354.2|2353.9|2354|2353.7|2354.2|2353.9|2353.5|2353.2|44
1635876490000|2021-11-02 18:08:10|2353.8|2353.5|2353.9|2353.6|2353.9|2353.6|2353.4|2353.1|11
1635876500000|2021-11-02 18:08:20|2353.8|2353.5|2353.2|2352.9|2353.8|2353.5|2353.2|2352.9|25
1635876510000|2021-11-02 18:08:30|2353.3|2353|2353.1|2352.8|2353.5|2353.2|2353.1|2352.8|11
1635876520000|2021-11-02 18:08:40|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2353.1|2352.8|31
1635876530000|2021-11-02 18:08:50|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2353|2352.7|14
1635876540000|2021-11-02 18:09:00|2352.9|2352.6|2352.5|2352.2|2352.9|2352.6|2352.5|2352.2|100
1635876550000|2021-11-02 18:09:10|2352.4|2352.1|2353.1|2352.8|2353.3|2353|2352.4|2352.1|62
1635876560000|2021-11-02 18:09:20|2353.2|2352.9|2353.6|2353.3|2353.7|2353.4|2353.2|2352.9|33
1635876570000|2021-11-02 18:09:30|2353.4|2353.1|2353.3|2353|2353.6|2353.3|2353.3|2353|83
1635876580000|2021-11-02 18:09:40|2353.2|2352.9|2352.5|2352.2|2353.2|2352.9|2352.4|2352.1|60
1635876590000|2021-11-02 18:09:50|2352.6|2352.3|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|39
1635876600000|2021-11-02 18:10:00|2352.7|2352.4|2352.8|2352.5|2353.2|2352.9|2352.7|2352.4|96
1635876610000|2021-11-02 18:10:10|2352.7|2352.4|2352.8|2352.5|2352.9|2352.6|2352.7|2352.4|21
1635876620000|2021-11-02 18:10:20|2352.9|2352.6|2353.1|2352.8|2353.1|2352.8|2352.9|2352.6|13
1635876630000|2021-11-02 18:10:30|2353.2|2352.9|2352.9|2352.6|2353.3|2353|2352.8|2352.5|19
1635876640000|2021-11-02 18:10:40|2352.8|2352.5|2353|2352.7|2353|2352.7|2352.7|2352.4|7
1635876650000|2021-11-02 18:10:50|2352.9|2352.6|2352.4|2352.1|2353|2352.7|2352.4|2352.1|30
1635876660000|2021-11-02 18:11:00|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.3|2352|41
1635876670000|2021-11-02 18:11:10|2352.7|2352.4|2352.6|2352.3|2353|2352.7|2352.6|2352.3|13
1635876680000|2021-11-02 18:11:20|2352.7|2352.4|2352.5|2352.2|2352.7|2352.4|2352.4|2352.1|12
1635876690000|2021-11-02 18:11:30|2352.4|2352.1|2352.6|2352.3|2352.7|2352.4|2352.2|2351.9|19
1635876700000|2021-11-02 18:11:40|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.3|2352|38
1635876710000|2021-11-02 18:11:50|2352.3|2352|2352.3|2352|2352.4|2352.1|2352.2|2351.9|12
1635876720000|2021-11-02 18:12:00|2352.1|2351.8|2352.3|2352|2352.4|2352.1|2352.1|2351.8|54
1635876730000|2021-11-02 18:12:10|2352.4|2352.1|2352.1|2351.8|2352.4|2352.1|2352.1|2351.8|28
1635876740000|2021-11-02 18:12:20|2352|2351.7|2352.1|2351.8|2352.4|2352.1|2351.6|2351.3|355
1635876750000|2021-11-02 18:12:30|2352|2351.7|2352|2351.7|2352.1|2351.8|2352|2351.7|19
1635876760000|2021-11-02 18:12:40|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.6|2351.3|25
1635876770000|2021-11-02 18:12:50|2351.9|2351.6|2352.1|2351.8|2352.1|2351.8|2351.8|2351.5|20
1635876780000|2021-11-02 18:13:00|2352|2351.7|2352.1|2351.8|2352.2|2351.9|2352|2351.7|25
1635876790000|2021-11-02 18:13:10|2352.2|2351.9|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|23
1635876800000|2021-11-02 18:13:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.4|2352.1|135
1635876810000|2021-11-02 18:13:30|2352.7|2352.4|2352.6|2352.3|2352.8|2352.5|2352.3|2352|42
1635876820000|2021-11-02 18:13:40|2352.5|2352.2|2352.6|2352.3|2352.7|2352.4|2352.3|2352|28
1635876830000|2021-11-02 18:13:50|2352.7|2352.4|2353|2352.7|2353.1|2352.8|2352.6|2352.3|29
1635876840000|2021-11-02 18:14:00|2353.2|2352.9|2353|2352.7|2353.2|2352.9|2352.9|2352.6|59
1635876850000|2021-11-02 18:14:10|2353.1|2352.8|2352.7|2352.4|2353.1|2352.8|2352.6|2352.3|29
1635876860000|2021-11-02 18:14:20|2352.8|2352.5|2352.6|2352.3|2352.9|2352.6|2352.5|2352.2|42
1635876870000|2021-11-02 18:14:30|2352.7|2352.4|2352.2|2351.9|2352.7|2352.4|2352.1|2351.8|36
1635876880000|2021-11-02 18:14:40|2352.3|2352|2352.3|2352|2352.4|2352.1|2352.2|2351.9|10
1635876890000|2021-11-02 18:14:50|2352.4|2352.1|2352.9|2352.6|2352.9|2352.6|2352.4|2352.1|13
1635876900000|2021-11-02 18:15:00|2353.1|2352.8|2353.2|2352.9|2353.3|2353|2352.9|2352.6|35
1635876910000|2021-11-02 18:15:10|2353.3|2353|2352.8|2352.5|2353.5|2353.2|2352.8|2352.5|44
1635876920000|2021-11-02 18:15:20|2352.7|2352.4|2352.7|2352.4|2352.8|2352.5|2352.4|2352.1|35
1635876930000|2021-11-02 18:15:30|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.3|2352|13
1635876940000|2021-11-02 18:15:40|2352.7|2352.4|2352.9|2352.6|2352.9|2352.6|2352.4|2352.1|14
1635876950000|2021-11-02 18:15:50|2353|2352.7|2353|2352.7|2353.2|2352.9|2352.9|2352.6|6
1635876960000|2021-11-02 18:16:00|2352.9|2352.6|2353.2|2352.9|2353.3|2353|2352.9|2352.6|23
1635876970000|2021-11-02 18:16:10|2353.1|2352.8|2352.9|2352.6|2353.3|2353|2352.9|2352.6|19
1635876980000|2021-11-02 18:16:20|2353|2352.7|2353.5|2353.2|2353.7|2353.4|2352.9|2352.6|64
1635876990000|2021-11-02 18:16:30|2353.4|2353.1|2353.7|2353.4|2353.7|2353.4|2353.4|2353.1|15
1635877000000|2021-11-02 18:16:40|2353.8|2353.5|2353.7|2353.4|2353.9|2353.6|2353.5|2353.2|19
1635877010000|2021-11-02 18:16:50|2353.6|2353.3|2353.4|2353.1|2353.7|2353.4|2353.3|2353|22
1635877020000|2021-11-02 18:17:00|2353.3|2353|2353.4|2353.1|2353.5|2353.2|2353.1|2352.8|42
1635877030000|2021-11-02 18:17:10|2353.5|2353.2|2352.9|2352.6|2353.5|2353.2|2352.9|2352.6|17
1635877040000|2021-11-02 18:17:20|2352.8|2352.5|2352.8|2352.5|2353|2352.7|2352.8|2352.5|26
1635877050000|2021-11-02 18:17:30|2352.7|2352.4|2352.8|2352.5|2352.8|2352.5|2352.7|2352.4|21
1635877060000|2021-11-02 18:17:40|2352.9|2352.6|2352.9|2352.6|2353|2352.7|2352.8|2352.5|24
1635877070000|2021-11-02 18:17:50|2353|2352.7|2352.8|2352.5|2353.1|2352.8|2352.8|2352.5|27
1635877080000|2021-11-02 18:18:00|2352.9|2352.6|2353.6|2353.3|2353.7|2353.4|2352.9|2352.6|48
1635877090000|2021-11-02 18:18:10|2353.7|2353.4|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|31
1635877100000|2021-11-02 18:18:20|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.4|2353.1|19
1635877110000|2021-11-02 18:18:30|2353.6|2353.3|2353.8|2353.5|2353.9|2353.6|2353.6|2353.3|19
1635877120000|2021-11-02 18:18:40|2353.9|2353.6|2353.9|2353.6|2354|2353.7|2353.8|2353.5|19
1635877130000|2021-11-02 18:18:50|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|8
1635877140000|2021-11-02 18:19:00|2354|2353.7|2354.1|2353.8|2354.2|2353.9|2354|2353.7|15
1635877150000|2021-11-02 18:19:10|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.7|2353.4|13
1635877160000|2021-11-02 18:19:20|2353.8|2353.5|2354|2353.7|2354.1|2353.8|2353.7|2353.4|6
1635877170000|2021-11-02 18:19:30|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.9|2353.6|1
1635877180000|2021-11-02 18:19:40|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.8|2353.5|10
1635877190000|2021-11-02 18:19:50|2353.9|2353.6|2354.1|2353.8|2354.2|2353.9|2353.9|2353.6|5
1635877200000|2021-11-02 18:20:00|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2354|2353.7|12
1635877210000|2021-11-02 18:20:10|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2353.8|2353.5|10
1635877220000|2021-11-02 18:20:20|2354.1|2353.8|2353.4|2353.1|2354.2|2353.9|2353.4|2353.1|36
1635877230000|2021-11-02 18:20:30|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.3|2353|17
1635877240000|2021-11-02 18:20:40|2353.3|2353|2353.4|2353.1|2353.5|2353.2|2353.3|2353|8
1635877250000|2021-11-02 18:20:50|2353.3|2353|2353|2352.7|2353.3|2353|2352.9|2352.6|41
1635877260000|2021-11-02 18:21:00|2353.1|2352.8|2352.8|2352.5|2353.1|2352.8|2352.8|2352.5|34
1635877270000|2021-11-02 18:21:10|2352.7|2352.4|2352.6|2352.3|2353.1|2352.8|2352.6|2352.3|118
1635877280000|2021-11-02 18:21:20|2352.5|2352.2|2352.5|2352.2|2352.6|2352.3|2352.4|2352.1|20
1635877290000|2021-11-02 18:21:30|2352.4|2352.1|2352.4|2352.1|2352.6|2352.3|2352.3|2352|13
1635877300000|2021-11-02 18:21:40|2352.5|2352.2|2352.7|2352.4|2352.8|2352.5|2352.4|2352.1|28
1635877310000|2021-11-02 18:21:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.7|2352.4|5
1635877320000|2021-11-02 18:22:00|2352.9|2352.6|2353.1|2352.8|2353.3|2353|2352.8|2352.5|25
1635877330000|2021-11-02 18:22:10|2353|2352.7|2353.1|2352.8|2353.2|2352.9|2353|2352.7|13
1635877340000|2021-11-02 18:22:20|2353.2|2352.9|2353.2|2352.9|2353.4|2353.1|2353|2352.7|19
1635877350000|2021-11-02 18:22:30|2353.3|2353|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|1
1635877360000|2021-11-02 18:22:40|2353.3|2353|2353.4|2353.1|2353.4|2353.1|2353.3|2353|10
1635877370000|2021-11-02 18:22:50|2353.3|2353|2353.3|2353|2353.6|2353.3|2353.3|2353|8
1635877380000|2021-11-02 18:23:00|2353.4|2353.1|2353.2|2352.9|2353.5|2353.2|2353.1|2352.8|34
1635877390000|2021-11-02 18:23:10|2353.1|2352.8|2352.6|2352.3|2353.2|2352.9|2352.5|2352.2|73
1635877400000|2021-11-02 18:23:20|2352.7|2352.4|2352.6|2352.3|2352.7|2352.4|2352.5|2352.2|29
1635877410000|2021-11-02 18:23:30|2352.7|2352.4|2352.6|2352.3|2352.8|2352.5|2352.6|2352.3|15
1635877420000|2021-11-02 18:23:40|2352.5|2352.2|2352.7|2352.4|2352.9|2352.6|2352.5|2352.2|15
1635877430000|2021-11-02 18:23:50|2352.8|2352.5|2352.7|2352.4|2352.9|2352.6|2352.7|2352.4|14
1635877440000|2021-11-02 18:24:00|2352.8|2352.5|2353|2352.7|2353.1|2352.8|2352.8|2352.5|15
1635877450000|2021-11-02 18:24:10|2352.9|2352.6|2353.3|2353|2353.3|2353|2352.8|2352.5|12
1635877460000|2021-11-02 18:24:20|2353.4|2353.1|2354.1|2353.8|2354.1|2353.8|2353.4|2353.1|25
1635877470000|2021-11-02 18:24:30|2354.2|2353.9|2354.1|2353.8|2354.4|2354.1|2354|2353.7|31
1635877480000|2021-11-02 18:24:40|2354|2353.7|2353.7|2353.4|2354|2353.7|2353.6|2353.3|13
1635877490000|2021-11-02 18:24:50|2353.6|2353.3|2353.9|2353.6|2353.9|2353.6|2353.6|2353.3|7
1635877500000|2021-11-02 18:25:00|2353.8|2353.5|2353.9|2353.6|2354|2353.7|2353.8|2353.5|20
1635877510000|2021-11-02 18:25:10|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|10
1635877520000|2021-11-02 18:25:20|2353.6|2353.3|2353.8|2353.5|2353.8|2353.5|2353.6|2353.3|37
1635877530000|2021-11-02 18:25:30|2353.9|2353.6|2353.6|2353.3|2353.9|2353.6|2353.6|2353.3|10
1635877540000|2021-11-02 18:25:40|2353.5|2353.2|2353.1|2352.8|2353.5|2353.2|2353.1|2352.8|23
1635877550000|2021-11-02 18:25:50|2352.9|2352.6|2352.9|2352.6|2353.1|2352.8|2352.9|2352.6|47
1635877560000|2021-11-02 18:26:00|2353|2352.7|2352.9|2352.6|2353|2352.7|2352.9|2352.6|3
1635877570000|2021-11-02 18:26:10|2353|2352.7|2353.5|2353.2|2353.6|2353.3|2353|2352.7|51
1635877580000|2021-11-02 18:26:20|2353.6|2353.3|2353.5|2353.2|2353.9|2353.6|2353.5|2353.2|22
1635877590000|2021-11-02 18:26:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|10
1635877600000|2021-11-02 18:26:40|2353.5|2353.2|2353.2|2352.9|2353.6|2353.3|2353.2|2352.9|13
1635877610000|2021-11-02 18:26:50|2353.1|2352.8|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|4
1635877620000|2021-11-02 18:27:00|2353.5|2353.2|2353.9|2353.6|2353.9|2353.6|2353.3|2353|36
1635877630000|2021-11-02 18:27:10|2354|2353.7|2354.3|2354|2354.4|2354.1|2353.9|2353.6|76
1635877640000|2021-11-02 18:27:20|2354.4|2354.1|2354.3|2354|2354.6|2354.3|2354.2|2353.9|45
1635877650000|2021-11-02 18:27:30|2354.2|2353.9|2353.9|2353.6|2354.3|2354|2353.8|2353.5|36
1635877660000|2021-11-02 18:27:40|2354|2353.7|2354.2|2353.9|2354.3|2354|2353.8|2353.5|21
1635877670000|2021-11-02 18:27:50|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.3|2354|44
1635877680000|2021-11-02 18:28:00|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.2|2353.9|40
1635877690000|2021-11-02 18:28:10|2354.2|2353.9|2354.6|2354.3|2354.6|2354.3|2354.1|2353.8|32
1635877700000|2021-11-02 18:28:20|2354.7|2354.4|2355.1|2354.8|2355.1|2354.8|2354.6|2354.3|57
1635877710000|2021-11-02 18:28:30|2355|2354.7|2354.9|2354.6|2355.2|2354.9|2354.9|2354.6|38
1635877720000|2021-11-02 18:28:40|2355|2354.7|2354.8|2354.5|2355|2354.7|2354.8|2354.5|38
1635877730000|2021-11-02 18:28:50|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.6|2354.3|17
1635877740000|2021-11-02 18:29:00|2354.7|2354.4|2355.1|2354.8|2355.2|2354.9|2354.7|2354.4|16
1635877750000|2021-11-02 18:29:10|2355.2|2354.9|2355.4|2355.1|2355.4|2355.1|2355.1|2354.8|15
1635877760000|2021-11-02 18:29:20|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|79
1635877770000|2021-11-02 18:29:30|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2354.7|2354.4|69
1635877780000|2021-11-02 18:29:40|2355|2354.7|2355.2|2354.9|2355.4|2355.1|2355|2354.7|12
1635877790000|2021-11-02 18:29:50|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|20
1635877800000|2021-11-02 18:30:00|2355|2354.7|2354.9|2354.6|2355.1|2354.8|2354.6|2354.3|42
1635877810000|2021-11-02 18:30:10|2355|2354.7|2354.7|2354.4|2355|2354.7|2354.7|2354.4|27
1635877820000|2021-11-02 18:30:20|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.5|2354.2|23
1635877830000|2021-11-02 18:30:30|2354.5|2354.2|2354.8|2354.5|2354.8|2354.5|2354.5|2354.2|51
1635877840000|2021-11-02 18:30:40|2354.9|2354.6|2355.4|2355.1|2355.5|2355.2|2354.9|2354.6|23
1635877850000|2021-11-02 18:30:50|2355.5|2355.2|2355.9|2355.6|2356|2355.7|2355.4|2355.1|50
1635877860000|2021-11-02 18:31:00|2355.8|2355.5|2356|2355.7|2356.1|2355.8|2355.8|2355.5|23
1635877870000|2021-11-02 18:31:10|2355.9|2355.6|2356.3|2356|2356.3|2356|2355.9|2355.6|45
1635877880000|2021-11-02 18:31:20|2356.2|2355.9|2356.7|2356.4|2356.7|2356.4|2356.2|2355.9|26
1635877890000|2021-11-02 18:31:30|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.4|2356.1|28
1635877900000|2021-11-02 18:31:40|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|29
1635877910000|2021-11-02 18:31:50|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|9
1635877920000|2021-11-02 18:32:00|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|52
1635877930000|2021-11-02 18:32:10|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|17
1635877940000|2021-11-02 18:32:20|2356.6|2356.3|2356.9|2356.6|2356.9|2356.6|2356.6|2356.3|43
1635877950000|2021-11-02 18:32:30|2357|2356.7|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|92
1635877960000|2021-11-02 18:32:40|2357|2356.7|2357|2356.7|2357.1|2356.8|2356.9|2356.6|27
1635877970000|2021-11-02 18:32:50|2357.1|2356.8|2357.1|2356.8|2357.3|2357|2357.1|2356.8|28
1635877980000|2021-11-02 18:33:00|2357|2356.7|2357.1|2356.8|2357.4|2357.1|2357|2356.7|25
1635877990000|2021-11-02 18:33:10|2357.2|2356.9|2357.5|2357.2|2357.5|2357.2|2357.1|2356.8|37
1635878000000|2021-11-02 18:33:20|2357.6|2357.3|2357.2|2356.9|2357.6|2357.3|2357.1|2356.8|52
1635878010000|2021-11-02 18:33:30|2357.1|2356.8|2357.3|2357|2357.4|2357.1|2357|2356.7|50
1635878020000|2021-11-02 18:33:40|2357.4|2357.1|2357.6|2357.3|2357.9|2357.6|2357.4|2357.1|61
1635878030000|2021-11-02 18:33:50|2357.5|2357.2|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|17
1635878040000|2021-11-02 18:34:00|2357.3|2357|2356.6|2356.3|2357.3|2357|2356.6|2356.3|35
1635878050000|2021-11-02 18:34:10|2356.7|2356.4|2356.1|2355.8|2356.8|2356.5|2356.1|2355.8|53
1635878060000|2021-11-02 18:34:20|2356.3|2356|2355.7|2355.4|2356.3|2356|2355.7|2355.4|28
1635878070000|2021-11-02 18:34:30|2355.8|2355.5|2356.4|2356.1|2356.4|2356.1|2355.8|2355.5|21
1635878080000|2021-11-02 18:34:40|2356.5|2356.2|2356.4|2356.1|2356.7|2356.4|2356.3|2356|41
1635878090000|2021-11-02 18:34:50|2356.5|2356.2|2355.9|2355.6|2356.5|2356.2|2355.9|2355.6|26
1635878100000|2021-11-02 18:35:00|2356|2355.7|2356.5|2356.2|2356.7|2356.4|2355.9|2355.6|52
1635878110000|2021-11-02 18:35:10|2356.6|2356.3|2356.9|2356.6|2357|2356.7|2356.4|2356.1|119
1635878120000|2021-11-02 18:35:20|2356.8|2356.5|2357.3|2357|2357.4|2357.1|2356.8|2356.5|36
1635878130000|2021-11-02 18:35:30|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.3|2357|23
1635878140000|2021-11-02 18:35:40|2357.6|2357.3|2357.1|2356.8|2357.6|2357.3|2357.1|2356.8|28
1635878150000|2021-11-02 18:35:50|2357.2|2356.9|2356.8|2356.5|2357.3|2357|2356.8|2356.5|29
1635878160000|2021-11-02 18:36:00|2356.9|2356.6|2357.3|2357|2357.4|2357.1|2356.8|2356.5|17
1635878170000|2021-11-02 18:36:10|2357.2|2356.9|2357|2356.7|2357.2|2356.9|2356.9|2356.6|22
1635878180000|2021-11-02 18:36:20|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|9
1635878190000|2021-11-02 18:36:30|2357|2356.7|2356.5|2356.2|2357.1|2356.8|2356.4|2356.1|73
1635878200000|2021-11-02 18:36:40|2356.4|2356.1|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|37
1635878210000|2021-11-02 18:36:50|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.7|2355.4|23
1635878220000|2021-11-02 18:37:00|2355.5|2355.2|2355.6|2355.3|2355.9|2355.6|2355.4|2355.1|84
1635878230000|2021-11-02 18:37:10|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2355.3|2355|44
1635878240000|2021-11-02 18:37:20|2355.7|2355.4|2355.4|2355.1|2355.7|2355.4|2355.4|2355.1|82
1635878250000|2021-11-02 18:37:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.2|2354.9|50
1635878260000|2021-11-02 18:37:40|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355|2354.7|55
1635878270000|2021-11-02 18:37:50|2355.8|2355.5|2355.4|2355.1|2355.9|2355.6|2355.4|2355.1|27
1635878280000|2021-11-02 18:38:00|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.3|2355|10
1635878290000|2021-11-02 18:38:10|2355.5|2355.2|2356.2|2355.9|2356.3|2356|2355.5|2355.2|25
1635878300000|2021-11-02 18:38:20|2356.3|2356|2356.5|2356.2|2356.5|2356.2|2355.9|2355.6|29
1635878310000|2021-11-02 18:38:30|2356.6|2356.3|2356.4|2356.1|2356.6|2356.3|2356.2|2355.9|24
1635878320000|2021-11-02 18:38:40|2356.5|2356.2|2356.5|2356.2|2356.9|2356.6|2356.4|2356.1|37
1635878330000|2021-11-02 18:38:50|2356.4|2356.1|2356.1|2355.8|2356.5|2356.2|2356.1|2355.8|11
1635878340000|2021-11-02 18:39:00|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|45
1635878350000|2021-11-02 18:39:10|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|16
1635878360000|2021-11-02 18:39:20|2356.8|2356.5|2357.5|2357.2|2357.5|2357.2|2356.8|2356.5|30
1635878370000|2021-11-02 18:39:30|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.3|2357|21
1635878380000|2021-11-02 18:39:40|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.3|2357|9
1635878390000|2021-11-02 18:39:50|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|23
1635878400000|2021-11-02 18:40:00|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.3|2357|29
1635878410000|2021-11-02 18:40:10|2357.5|2357.2|2357.9|2357.6|2358.1|2357.8|2357.5|2357.2|36
1635878420000|2021-11-02 18:40:20|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2357.8|2357.5|17
1635878430000|2021-11-02 18:40:30|2358.1|2357.8|2358.3|2358|2358.4|2358.1|2358.1|2357.8|30
1635878440000|2021-11-02 18:40:40|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.1|2357.8|17
1635878450000|2021-11-02 18:40:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|28
1635878460000|2021-11-02 18:41:00|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2357.7|2357.4|18
1635878470000|2021-11-02 18:41:10|2358.2|2357.9|2358.5|2358.2|2358.6|2358.3|2358.2|2357.9|25
1635878480000|2021-11-02 18:41:20|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.3|2358|47
1635878490000|2021-11-02 18:41:30|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.3|2358|25
1635878500000|2021-11-02 18:41:40|2358.2|2357.9|2357.9|2357.6|2358.3|2358|2357.9|2357.6|21
1635878510000|2021-11-02 18:41:50|2358|2357.7|2358|2357.7|2358|2357.7|2357.8|2357.5|24
1635878520000|2021-11-02 18:42:00|2357.9|2357.6|2358.3|2358|2358.4|2358.1|2357.9|2357.6|9
1635878530000|2021-11-02 18:42:10|2358.4|2358.1|2358.1|2357.8|2358.5|2358.2|2358|2357.7|11
1635878540000|2021-11-02 18:42:20|2358|2357.7|2358.3|2358|2358.5|2358.2|2358|2357.7|34
1635878550000|2021-11-02 18:42:30|2358.4|2358.1|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|9
1635878560000|2021-11-02 18:42:40|2358|2357.7|2358.1|2357.8|2358.2|2357.9|2358|2357.7|13
1635878570000|2021-11-02 18:42:50|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.1|2357.8|18
1635878580000|2021-11-02 18:43:00|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|8
1635878590000|2021-11-02 18:43:10|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|18
1635878600000|2021-11-02 18:43:20|2358.3|2358|2358.7|2358.4|2358.9|2358.6|2358.3|2358|34
1635878610000|2021-11-02 18:43:30|2358.6|2358.3|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|12
1635878620000|2021-11-02 18:43:40|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|17
1635878630000|2021-11-02 18:43:50|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|18
1635878640000|2021-11-02 18:44:00|2358.8|2358.5|2358.8|2358.5|2359|2358.7|2358.7|2358.4|25
1635878650000|2021-11-02 18:44:10|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.8|2358.5|23
1635878660000|2021-11-02 18:44:20|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.6|2358.3|16
1635878670000|2021-11-02 18:44:30|2358.8|2358.5|2358.6|2358.3|2359|2358.7|2358.6|2358.3|18
1635878680000|2021-11-02 18:44:40|2358.5|2358.2|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|28
1635878690000|2021-11-02 18:44:50|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.5|2358.2|27
1635878700000|2021-11-02 18:45:00|2358.7|2358.4|2358.5|2358.2|2358.8|2358.5|2358.4|2358.1|34
1635878710000|2021-11-02 18:45:10|2358.6|2358.3|2359.1|2358.8|2359.1|2358.8|2358.5|2358.2|9
1635878720000|2021-11-02 18:45:20|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|26
1635878730000|2021-11-02 18:45:30|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|27
1635878740000|2021-11-02 18:45:40|2359.3|2359|2359.7|2359.4|2359.8|2359.5|2359.3|2359|168
1635878750000|2021-11-02 18:45:50|2359.8|2359.5|2359.4|2359.1|2359.8|2359.5|2359.3|2359|109
1635878760000|2021-11-02 18:46:00|2359.5|2359.2|2360|2359.7|2360|2359.7|2359.5|2359.2|48
1635878770000|2021-11-02 18:46:10|2359.9|2359.6|2359.3|2359|2359.9|2359.6|2359.2|2358.9|32
1635878780000|2021-11-02 18:46:20|2359.4|2359.1|2359.4|2359.1|2359.6|2359.3|2359.3|2359|23
1635878790000|2021-11-02 18:46:30|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|10
1635878800000|2021-11-02 18:46:40|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.1|2358.8|18
1635878810000|2021-11-02 18:46:50|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.3|2359|30
1635878820000|2021-11-02 18:47:00|2359.5|2359.2|2359.6|2359.3|2359.9|2359.6|2359.5|2359.2|24
1635878830000|2021-11-02 18:47:10|2359.7|2359.4|2360|2359.7|2360.1|2359.8|2359.6|2359.3|34
1635878840000|2021-11-02 18:47:20|2360.1|2359.8|2360.4|2360.1|2360.4|2360.1|2359.9|2359.6|26
1635878850000|2021-11-02 18:47:30|2360.3|2360|2360.1|2359.8|2360.3|2360|2360|2359.7|26
1635878860000|2021-11-02 18:47:40|2360|2359.7|2360.3|2360|2360.4|2360.1|2359.8|2359.5|22
1635878870000|2021-11-02 18:47:50|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360|2359.7|52
1635878880000|2021-11-02 18:48:00|2360.4|2360.1|2360.9|2360.6|2361|2360.7|2360.4|2360.1|77
1635878890000|2021-11-02 18:48:10|2361|2360.7|2360.6|2360.3|2361|2360.7|2360.5|2360.2|61
1635878900000|2021-11-02 18:48:20|2360.5|2360.2|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|20
1635878910000|2021-11-02 18:48:30|2360.3|2360|2360.1|2359.8|2360.3|2360|2360|2359.7|31
1635878920000|2021-11-02 18:48:40|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|38
1635878930000|2021-11-02 18:48:50|2360|2359.7|2359.6|2359.3|2360|2359.7|2359.6|2359.3|28
1635878940000|2021-11-02 18:49:00|2359.7|2359.4|2359.6|2359.3|2359.9|2359.6|2359.6|2359.3|66
1635878950000|2021-11-02 18:49:10|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|19
1635878960000|2021-11-02 18:49:20|2359.7|2359.4|2360|2359.7|2360.1|2359.8|2359.7|2359.4|35
1635878970000|2021-11-02 18:49:30|2360.2|2359.9|2360.3|2360|2360.4|2360.1|2360|2359.7|22
1635878980000|2021-11-02 18:49:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|38
1635878990000|2021-11-02 18:49:50|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.7|2359.4|17
1635879000000|2021-11-02 18:50:00|2360|2359.7|2360.1|2359.8|2360.3|2360|2360|2359.7|31
1635879010000|2021-11-02 18:50:10|2360|2359.7|2360.5|2360.2|2360.5|2360.2|2359.9|2359.6|28
1635879020000|2021-11-02 18:50:20|2360.4|2360.1|2360.5|2360.2|2360.7|2360.4|2360.3|2360|34
1635879030000|2021-11-02 18:50:30|2360.6|2360.3|2360.4|2360.1|2360.7|2360.4|2360.3|2360|29
1635879040000|2021-11-02 18:50:40|2360.3|2360|2359.9|2359.6|2360.5|2360.2|2359.8|2359.5|57
1635879050000|2021-11-02 18:50:50|2360|2359.7|2360.1|2359.8|2360.3|2360|2360|2359.7|27
1635879060000|2021-11-02 18:51:00|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.7|2359.4|27
1635879070000|2021-11-02 18:51:10|2359.7|2359.4|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|10
1635879080000|2021-11-02 18:51:20|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.7|2359.4|29
1635879090000|2021-11-02 18:51:30|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|17
1635879100000|2021-11-02 18:51:40|2360|2359.7|2359.4|2359.1|2360|2359.7|2359.3|2359|29
1635879110000|2021-11-02 18:51:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.3|2359|29
1635879120000|2021-11-02 18:52:00|2359.4|2359.1|2359.1|2358.8|2359.4|2359.1|2359|2358.7|30
1635879130000|2021-11-02 18:52:10|2359|2358.7|2359.1|2358.8|2359.2|2358.9|2358.8|2358.5|26
1635879140000|2021-11-02 18:52:20|2359|2358.7|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|29
1635879150000|2021-11-02 18:52:30|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|28
1635879160000|2021-11-02 18:52:40|2358.7|2358.4|2359.1|2358.8|2359.1|2358.8|2358.7|2358.4|14
1635879170000|2021-11-02 18:52:50|2359|2358.7|2359|2358.7|2359.4|2359.1|2359|2358.7|55
1635879180000|2021-11-02 18:53:00|2359.1|2358.8|2359|2358.7|2359.3|2359|2358.9|2358.6|9
1635879190000|2021-11-02 18:53:10|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|8
1635879200000|2021-11-02 18:53:20|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.3|2359|5
1635879210000|2021-11-02 18:53:30|2359.3|2359|2359.1|2358.8|2359.3|2359|2359|2358.7|7
1635879220000|2021-11-02 18:53:40|2359|2358.7|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|7
1635879230000|2021-11-02 18:53:50|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|8
1635879240000|2021-11-02 18:54:00|2359.1|2358.8|2358.7|2358.4|2359.1|2358.8|2358.6|2358.3|50
1635879250000|2021-11-02 18:54:10|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.7|2358.4|20
1635879260000|2021-11-02 18:54:20|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.6|2358.3|8
1635879270000|2021-11-02 18:54:30|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|27
1635879280000|2021-11-02 18:54:40|2358.6|2358.3|2358.7|2358.4|2359.1|2358.8|2358.6|2358.3|10
1635879290000|2021-11-02 18:54:50|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.6|2358.3|47
1635879300000|2021-11-02 18:55:00|2358.7|2358.4|2358.8|2358.5|2359.1|2358.8|2358.7|2358.4|14
1635879310000|2021-11-02 18:55:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|29
1635879320000|2021-11-02 18:55:20|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|12
1635879330000|2021-11-02 18:55:30|2358.8|2358.5|2359|2358.7|2359.1|2358.8|2358.7|2358.4|13
1635879340000|2021-11-02 18:55:40|2359.1|2358.8|2358.8|2358.5|2359.2|2358.9|2358.8|2358.5|13
1635879350000|2021-11-02 18:55:50|2358.9|2358.6|2358.7|2358.4|2359|2358.7|2358.7|2358.4|12
1635879360000|2021-11-02 18:56:00|2358.6|2358.3|2358.1|2357.8|2358.6|2358.3|2358.1|2357.8|55
1635879370000|2021-11-02 18:56:10|2358.2|2357.9|2358.6|2358.3|2358.7|2358.4|2358.2|2357.9|45
1635879380000|2021-11-02 18:56:20|2358.5|2358.2|2358.8|2358.5|2359|2358.7|2358.5|2358.2|18
1635879390000|2021-11-02 18:56:30|2358.9|2358.6|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|13
1635879400000|2021-11-02 18:56:40|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.4|2358.1|6
1635879410000|2021-11-02 18:56:50|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|12
1635879420000|2021-11-02 18:57:00|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.3|2358|10
1635879430000|2021-11-02 18:57:10|2358.4|2358.1|2358.8|2358.5|2358.8|2358.5|2358.4|2358.1|14
1635879440000|2021-11-02 18:57:20|2358.9|2358.6|2359|2358.7|2359.1|2358.8|2358.7|2358.4|41
1635879450000|2021-11-02 18:57:30|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2358.9|2358.6|19
1635879460000|2021-11-02 18:57:40|2359.1|2358.8|2358.8|2358.5|2359.1|2358.8|2358.7|2358.4|12
1635879470000|2021-11-02 18:57:50|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.7|2358.4|6
1635879480000|2021-11-02 18:58:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|9
1635879490000|2021-11-02 18:58:10|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.1|2358.8|43
1635879500000|2021-11-02 18:58:20|2359.1|2358.8|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|8
1635879510000|2021-11-02 18:58:30|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.7|2358.4|7
1635879520000|2021-11-02 18:58:40|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|10
1635879530000|2021-11-02 18:58:50|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|17
1635879540000|2021-11-02 18:59:00|2359.1|2358.8|2359.4|2359.1|2359.5|2359.2|2359.1|2358.8|33
1635879550000|2021-11-02 18:59:10|2359.3|2359|2359.4|2359.1|2359.6|2359.3|2359.3|2359|17
1635879560000|2021-11-02 18:59:20|2359.5|2359.2|2359.8|2359.5|2360|2359.7|2359.5|2359.2|279
1635879570000|2021-11-02 18:59:30|2359.7|2359.4|2360|2359.7|2360|2359.7|2359.7|2359.4|52
1635879580000|2021-11-02 18:59:40|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.7|2359.4|28
1635879590000|2021-11-02 18:59:50|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.7|2359.4|28
1635879600000|2021-11-02 19:00:00|2359.9|2359.6|2359.8|2359.5|2360.1|2359.8|2359.8|2359.5|49
1635879610000|2021-11-02 19:00:10|2359.9|2359.6|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|25
1635879620000|2021-11-02 19:00:20|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.6|2359.3|24
1635879630000|2021-11-02 19:00:30|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.7|2359.4|13
1635879640000|2021-11-02 19:00:40|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|14
1635879650000|2021-11-02 19:00:50|2359.8|2359.5|2360.2|2359.9|2360.3|2360|2359.8|2359.5|2
1635879660000|2021-11-02 19:01:00|2360.3|2360|2360|2359.7|2360.3|2360|2360|2359.7|5
1635879670000|2021-11-02 19:01:10|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360|2359.7|15
1635879680000|2021-11-02 19:01:20|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.2|2359.9|8
1635879690000|2021-11-02 19:01:30|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|10
1635879700000|2021-11-02 19:01:40|2360.5|2360.2|2360|2359.7|2360.5|2360.2|2359.9|2359.6|27
1635879710000|2021-11-02 19:01:50|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|13
1635879720000|2021-11-02 19:02:00|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|8
1635879730000|2021-11-02 19:02:10|2360.1|2359.8|2359.7|2359.4|2360.1|2359.8|2359.7|2359.4|12
1635879740000|2021-11-02 19:02:20|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.4|2359.1|17
1635879750000|2021-11-02 19:02:30|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|9
1635879760000|2021-11-02 19:02:40|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.3|2359|14
1635879770000|2021-11-02 19:02:50|2359.5|2359.2|2360|2359.7|2360|2359.7|2359.5|2359.2|24
1635879780000|2021-11-02 19:03:00|2359.9|2359.6|2359.7|2359.4|2360|2359.7|2359.7|2359.4|10
1635879790000|2021-11-02 19:03:10|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|17
1635879800000|2021-11-02 19:03:20|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|9
1635879810000|2021-11-02 19:03:30|2360|2359.7|2360.3|2360|2360.4|2360.1|2359.9|2359.6|24
1635879820000|2021-11-02 19:03:40|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360|2359.7|8
1635879830000|2021-11-02 19:03:50|2360|2359.7|2359.6|2359.3|2360|2359.7|2359.6|2359.3|11
1635879840000|2021-11-02 19:04:00|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|16
1635879850000|2021-11-02 19:04:10|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|13
1635879860000|2021-11-02 19:04:20|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.2|2358.9|13
1635879870000|2021-11-02 19:04:30|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|10
1635879880000|2021-11-02 19:04:40|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|4
1635879890000|2021-11-02 19:04:50|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|12
1635879900000|2021-11-02 19:05:00|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|27
1635879910000|2021-11-02 19:05:10|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|55
1635879920000|2021-11-02 19:05:20|2359.6|2359.3|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|17
1635879930000|2021-11-02 19:05:30|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|22
1635879940000|2021-11-02 19:05:40|2359.6|2359.3|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|32
1635879950000|2021-11-02 19:05:50|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|28
1635879960000|2021-11-02 19:06:00|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|12
1635879970000|2021-11-02 19:06:10|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|8
1635879980000|2021-11-02 19:06:20|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|57
1635879990000|2021-11-02 19:06:30|2359.3|2359|2359|2358.7|2359.4|2359.1|2359|2358.7|13
1635880000000|2021-11-02 19:06:40|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.8|2358.5|16
1635880010000|2021-11-02 19:06:50|2359|2358.7|2359.1|2358.8|2359.3|2359|2359|2358.7|15
1635880020000|2021-11-02 19:07:00|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.7|2358.4|18
1635880030000|2021-11-02 19:07:10|2358.7|2358.4|2359|2358.7|2359.1|2358.8|2358.7|2358.4|8
1635880040000|2021-11-02 19:07:20|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|12
1635880050000|2021-11-02 19:07:30|2359.3|2359|2359.2|2358.9|2359.3|2359|2358.9|2358.6|11
1635880060000|2021-11-02 19:07:40|2359.1|2358.8|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|11
1635880070000|2021-11-02 19:07:50|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|8
1635880080000|2021-11-02 19:08:00|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|25
1635880090000|2021-11-02 19:08:10|2359.7|2359.4|2360|2359.7|2360|2359.7|2359.5|2359.2|33
1635880100000|2021-11-02 19:08:20|2359.9|2359.6|2360.2|2359.9|2360.3|2360|2359.9|2359.6|24
1635880110000|2021-11-02 19:08:30|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|16
1635880120000|2021-11-02 19:08:40|2360.3|2360|2360.1|2359.8|2360.4|2360.1|2360|2359.7|21
1635880130000|2021-11-02 19:08:50|2360|2359.7|2360.3|2360|2360.3|2360|2360|2359.7|39
1635880140000|2021-11-02 19:09:00|2360.4|2360.1|2360.6|2360.3|2360.7|2360.4|2360.4|2360.1|51
1635880150000|2021-11-02 19:09:10|2360.5|2360.2|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|79
1635880160000|2021-11-02 19:09:20|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|26
1635880170000|2021-11-02 19:09:30|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|9
1635880180000|2021-11-02 19:09:40|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|10
1635880190000|2021-11-02 19:09:50|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|23
1635880200000|2021-11-02 19:10:00|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|36
1635880210000|2021-11-02 19:10:10|2360.7|2360.4|2360.2|2359.9|2360.8|2360.5|2360.2|2359.9|29
1635880220000|2021-11-02 19:10:20|2360|2359.7|2360.3|2360|2360.4|2360.1|2360|2359.7|24
1635880230000|2021-11-02 19:10:30|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.6|2359.3|39
1635880240000|2021-11-02 19:10:40|2359.8|2359.5|2359.9|2359.6|2360|2359.7|2359.8|2359.5|14
1635880250000|2021-11-02 19:10:50|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|8
1635880260000|2021-11-02 19:11:00|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|15
1635880270000|2021-11-02 19:11:10|2359.6|2359.3|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|22
1635880280000|2021-11-02 19:11:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|22
1635880290000|2021-11-02 19:11:30|2359.3|2359|2359|2358.7|2359.3|2359|2358.9|2358.6|21
1635880300000|2021-11-02 19:11:40|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|24
1635880310000|2021-11-02 19:11:50|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|7
1635880320000|2021-11-02 19:12:00|2358.9|2358.6|2359.1|2358.8|2359.2|2358.9|2358.9|2358.6|31
1635880330000|2021-11-02 19:12:10|2359|2358.7|2359|2358.7|2359.3|2359|2358.9|2358.6|18
1635880340000|2021-11-02 19:12:20|2358.9|2358.6|2358.3|2358|2359|2358.7|2358.2|2357.9|58
1635880350000|2021-11-02 19:12:30|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.1|2357.8|19
1635880360000|2021-11-02 19:12:40|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2358.1|2357.8|29
1635880370000|2021-11-02 19:12:50|2358.3|2358|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|44
1635880380000|2021-11-02 19:13:00|2358.3|2358|2358.6|2358.3|2359|2358.7|2358.3|2358|44
1635880390000|2021-11-02 19:13:10|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.2|2357.9|90
1635880400000|2021-11-02 19:13:20|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.2|2357.9|133
1635880410000|2021-11-02 19:13:30|2358.1|2357.8|2358.2|2357.9|2358.4|2358.1|2358.1|2357.8|24
1635880420000|2021-11-02 19:13:40|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.1|2357.8|27
1635880430000|2021-11-02 19:13:50|2358.4|2358.1|2358|2357.7|2358.5|2358.2|2358|2357.7|23
1635880440000|2021-11-02 19:14:00|2358.1|2357.8|2358.4|2358.1|2358.7|2358.4|2358|2357.7|100
1635880450000|2021-11-02 19:14:10|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|22
1635880460000|2021-11-02 19:14:20|2358.4|2358.1|2358.4|2358.1|2358.6|2358.3|2358.3|2358|49
1635880470000|2021-11-02 19:14:30|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.1|2357.8|29
1635880480000|2021-11-02 19:14:40|2358.6|2358.3|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|17
1635880490000|2021-11-02 19:14:50|2358.2|2357.9|2358.3|2358|2358.5|2358.2|2358.1|2357.8|46
1635880500000|2021-11-02 19:15:00|2358.4|2358.1|2358.5|2358.2|2358.7|2358.4|2358.1|2357.8|80
1635880510000|2021-11-02 19:15:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|70
1635880520000|2021-11-02 19:15:20|2358.7|2358.4|2359.1|2358.8|2359.1|2358.8|2358.7|2358.4|29
1635880530000|2021-11-02 19:15:30|2359|2358.7|2358.7|2358.4|2359.1|2358.8|2358.7|2358.4|39
1635880540000|2021-11-02 19:15:40|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|15
1635880550000|2021-11-02 19:15:50|2358.6|2358.3|2358.1|2357.8|2358.7|2358.4|2358.1|2357.8|53
1635880560000|2021-11-02 19:16:00|2358|2357.7|2358.3|2358|2358.5|2358.2|2357.9|2357.6|53
1635880570000|2021-11-02 19:16:10|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358|2357.7|27
1635880580000|2021-11-02 19:16:20|2358.3|2358|2358.8|2358.5|2358.8|2358.5|2358.2|2357.9|55
1635880590000|2021-11-02 19:16:30|2358.7|2358.4|2358.4|2358.1|2358.8|2358.5|2358.3|2358|31
1635880600000|2021-11-02 19:16:40|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|9
1635880610000|2021-11-02 19:16:50|2358.1|2357.8|2358.1|2357.8|2358.4|2358.1|2357.7|2357.4|112
1635880620000|2021-11-02 19:17:00|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.7|2357.4|27
1635880630000|2021-11-02 19:17:10|2357.8|2357.5|2357.5|2357.2|2358|2357.7|2357.5|2357.2|38
1635880640000|2021-11-02 19:17:20|2357.6|2357.3|2357.3|2357|2357.8|2357.5|2357.3|2357|53
1635880650000|2021-11-02 19:17:30|2357.1|2356.8|2357.3|2357|2357.3|2357|2356.9|2356.6|89
1635880660000|2021-11-02 19:17:40|2357.2|2356.9|2357.1|2356.8|2357.3|2357|2356.9|2356.6|32
1635880670000|2021-11-02 19:17:50|2357.2|2356.9|2357.1|2356.8|2357.3|2357|2357.1|2356.8|14
1635880680000|2021-11-02 19:18:00|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.1|2356.8|3
1635880690000|2021-11-02 19:18:10|2357.5|2357.2|2357.9|2357.6|2358|2357.7|2357.5|2357.2|21
1635880700000|2021-11-02 19:18:20|2357.8|2357.5|2358.1|2357.8|2358.2|2357.9|2357.8|2357.5|29
1635880710000|2021-11-02 19:18:30|2358.2|2357.9|2358.8|2358.5|2358.8|2358.5|2358.1|2357.8|24
1635880720000|2021-11-02 19:18:40|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|20
1635880730000|2021-11-02 19:18:50|2358.7|2358.4|2358.8|2358.5|2359.1|2358.8|2358.6|2358.3|53
1635880740000|2021-11-02 19:19:00|2358.9|2358.6|2359.1|2358.8|2359.4|2359.1|2358.9|2358.6|26
1635880750000|2021-11-02 19:19:10|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2358.9|2358.6|37
1635880760000|2021-11-02 19:19:20|2359.1|2358.8|2359.7|2359.4|2359.7|2359.4|2358.9|2358.6|45
1635880770000|2021-11-02 19:19:30|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.4|2359.1|22
1635880780000|2021-11-02 19:19:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.2|2358.9|48
1635880790000|2021-11-02 19:19:50|2359.7|2359.4|2359.1|2358.8|2359.7|2359.4|2359.1|2358.8|24
1635880800000|2021-11-02 19:20:00|2359.2|2358.9|2359.4|2359.1|2359.5|2359.2|2358.9|2358.6|59
1635880810000|2021-11-02 19:20:10|2359.5|2359.2|2358.7|2358.4|2359.5|2359.2|2358.7|2358.4|68
1635880820000|2021-11-02 19:20:20|2358.8|2358.5|2358.9|2358.6|2359|2358.7|2358.5|2358.2|20
1635880830000|2021-11-02 19:20:30|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.7|2358.4|34
1635880840000|2021-11-02 19:20:40|2358.8|2358.5|2359.1|2358.8|2359.1|2358.8|2358.8|2358.5|23
1635880850000|2021-11-02 19:20:50|2359|2358.7|2358.9|2358.6|2359.1|2358.8|2358.7|2358.4|20
1635880860000|2021-11-02 19:21:00|2359|2358.7|2359|2358.7|2359.3|2359|2358.9|2358.6|29
1635880870000|2021-11-02 19:21:10|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.8|2358.5|48
1635880880000|2021-11-02 19:21:20|2358.8|2358.5|2359.1|2358.8|2359.2|2358.9|2358.8|2358.5|27
1635880890000|2021-11-02 19:21:30|2359|2358.7|2359.1|2358.8|2359.2|2358.9|2359|2358.7|12
1635880900000|2021-11-02 19:21:40|2359|2358.7|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|27
1635880910000|2021-11-02 19:21:50|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.4|2358.1|50
1635880920000|2021-11-02 19:22:00|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.3|2358|27
1635880930000|2021-11-02 19:22:10|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|31
1635880940000|2021-11-02 19:22:20|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|3
1635880950000|2021-11-02 19:22:30|2358.4|2358.1|2358|2357.7|2358.5|2358.2|2358|2357.7|14
1635880960000|2021-11-02 19:22:40|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2357.9|2357.6|9
1635880970000|2021-11-02 19:22:50|2358|2357.7|2358.2|2357.9|2358.3|2358|2358|2357.7|9
1635880980000|2021-11-02 19:23:00|2358.1|2357.8|2358|2357.7|2358.2|2357.9|2357.7|2357.4|34
1635880990000|2021-11-02 19:23:10|2357.9|2357.6|2358|2357.7|2358.2|2357.9|2357.8|2357.5|16
1635881000000|2021-11-02 19:23:20|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2357.9|2357.6|7
1635881010000|2021-11-02 19:23:30|2357.9|2357.6|2358.8|2358.5|2358.8|2358.5|2357.8|2357.5|58
1635881020000|2021-11-02 19:23:40|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.5|2358.2|49
1635881030000|2021-11-02 19:23:50|2358.7|2358.4|2358.2|2357.9|2358.9|2358.6|2358.2|2357.9|18
1635881040000|2021-11-02 19:24:00|2358.3|2358|2358|2357.7|2358.3|2358|2357.8|2357.5|29
1635881050000|2021-11-02 19:24:10|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358|2357.7|9
1635881060000|2021-11-02 19:24:20|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.1|2357.8|10
1635881070000|2021-11-02 19:24:30|2358.3|2358|2358.3|2358|2358.5|2358.2|2358.3|2358|16
1635881080000|2021-11-02 19:24:40|2358.2|2357.9|2358.3|2358|2358.4|2358.1|2358.1|2357.8|7
1635881090000|2021-11-02 19:24:50|2358.2|2357.9|2358.7|2358.4|2358.7|2358.4|2358.2|2357.9|6
1635881100000|2021-11-02 19:25:00|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.5|2358.2|21
1635881110000|2021-11-02 19:25:10|2358.4|2358.1|2358.1|2357.8|2358.4|2358.1|2358.1|2357.8|12
1635881120000|2021-11-02 19:25:20|2358.2|2357.9|2358.1|2357.8|2358.4|2358.1|2358|2357.7|50
1635881130000|2021-11-02 19:25:30|2358.2|2357.9|2358.3|2358|2358.4|2358.1|2358.2|2357.9|10
1635881140000|2021-11-02 19:25:40|2358.2|2357.9|2358.2|2357.9|2358.6|2358.3|2358.2|2357.9|40
1635881150000|2021-11-02 19:25:50|2358.1|2357.8|2357.8|2357.5|2358.2|2357.9|2357.7|2357.4|24
1635881160000|2021-11-02 19:26:00|2357.7|2357.4|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|16
1635881170000|2021-11-02 19:26:10|2357.9|2357.6|2358.2|2357.9|2358.2|2357.9|2357.9|2357.6|8
1635881180000|2021-11-02 19:26:20|2358.1|2357.8|2358|2357.7|2358.2|2357.9|2358|2357.7|8
1635881190000|2021-11-02 19:26:30|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.6|2357.3|18
1635881200000|2021-11-02 19:26:40|2358|2357.7|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|13
1635881210000|2021-11-02 19:26:50|2358|2357.7|2357.6|2357.3|2358|2357.7|2357.6|2357.3|14
1635881220000|2021-11-02 19:27:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|25
1635881230000|2021-11-02 19:27:10|2357.5|2357.2|2357|2356.7|2357.6|2357.3|2357|2356.7|43
1635881240000|2021-11-02 19:27:20|2357.1|2356.8|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|30
1635881250000|2021-11-02 19:27:30|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.8|2356.5|27
1635881260000|2021-11-02 19:27:40|2356.8|2356.5|2357.1|2356.8|2357.1|2356.8|2356.5|2356.2|42
1635881270000|2021-11-02 19:27:50|2357.2|2356.9|2357.3|2357|2357.4|2357.1|2357.1|2356.8|26
1635881280000|2021-11-02 19:28:00|2357.2|2356.9|2357.5|2357.2|2357.7|2357.4|2357.2|2356.9|25
1635881290000|2021-11-02 19:28:10|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|17
1635881300000|2021-11-02 19:28:20|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.6|2357.3|14
1635881310000|2021-11-02 19:28:30|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.7|2357.4|11
1635881320000|2021-11-02 19:28:40|2358.1|2357.8|2357.8|2357.5|2358.1|2357.8|2357.6|2357.3|10
1635881330000|2021-11-02 19:28:50|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|8
1635881340000|2021-11-02 19:29:00|2357.8|2357.5|2358.2|2357.9|2358.2|2357.9|2357.8|2357.5|28
1635881350000|2021-11-02 19:29:10|2358.1|2357.8|2357.7|2357.4|2358.1|2357.8|2357.6|2357.3|31
1635881360000|2021-11-02 19:29:20|2357.8|2357.5|2358.3|2358|2358.4|2358.1|2357.7|2357.4|33
1635881370000|2021-11-02 19:29:30|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.4|2358.1|77
1635881380000|2021-11-02 19:29:40|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|5
1635881390000|2021-11-02 19:29:50|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|6
1635881400000|2021-11-02 19:30:00|2358.9|2358.6|2359.3|2359|2359.3|2359|2358.7|2358.4|31
1635881410000|2021-11-02 19:30:10|2359.4|2359.1|2359|2358.7|2359.6|2359.3|2359|2358.7|75
1635881420000|2021-11-02 19:30:20|2358.9|2358.6|2358.5|2358.2|2359.1|2358.8|2358.4|2358.1|42
1635881430000|2021-11-02 19:30:30|2358.4|2358.1|2358.3|2358|2358.7|2358.4|2358.3|2358|22
1635881440000|2021-11-02 19:30:40|2358.4|2358.1|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|30
1635881450000|2021-11-02 19:30:50|2358.3|2358|2358.2|2357.9|2358.7|2358.4|2358.2|2357.9|36
1635881460000|2021-11-02 19:31:00|2358.3|2358|2358.4|2358.1|2358.6|2358.3|2358.2|2357.9|27
1635881470000|2021-11-02 19:31:10|2358.3|2358|2358.3|2358|2358.5|2358.2|2358.2|2357.9|13
1635881480000|2021-11-02 19:31:20|2358.2|2357.9|2358|2357.7|2358.3|2358|2358|2357.7|46
1635881490000|2021-11-02 19:31:30|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|23
1635881500000|2021-11-02 19:31:40|2358.2|2357.9|2357.9|2357.6|2358.2|2357.9|2357.5|2357.2|36
1635881510000|2021-11-02 19:31:50|2357.8|2357.5|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|20
1635881520000|2021-11-02 19:32:00|2358.2|2357.9|2358.3|2358|2358.3|2358|2357.9|2357.6|22
1635881530000|2021-11-02 19:32:10|2358.4|2358.1|2358.7|2358.4|2358.7|2358.4|2358.4|2358.1|34
1635881540000|2021-11-02 19:32:20|2358.8|2358.5|2358.9|2358.6|2359.1|2358.8|2358.7|2358.4|48
1635881550000|2021-11-02 19:32:30|2359|2358.7|2359.3|2359|2359.3|2359|2358.9|2358.6|25
1635881560000|2021-11-02 19:32:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359|2358.7|12
1635881570000|2021-11-02 19:32:50|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.6|2358.3|36
1635881580000|2021-11-02 19:33:00|2358.9|2358.6|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|19
1635881590000|2021-11-02 19:33:10|2359|2358.7|2359.1|2358.8|2359.3|2359|2359|2358.7|30
1635881600000|2021-11-02 19:33:20|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|15
1635881610000|2021-11-02 19:33:30|2359.2|2358.9|2359.1|2358.8|2359.3|2359|2358.9|2358.6|47
1635881620000|2021-11-02 19:33:40|2359.2|2358.9|2358.8|2358.5|2359.2|2358.9|2358.6|2358.3|36
1635881630000|2021-11-02 19:33:50|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|12
1635881640000|2021-11-02 19:34:00|2358.8|2358.5|2359.2|2358.9|2359.3|2359|2358.8|2358.5|14
1635881650000|2021-11-02 19:34:10|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|27
1635881660000|2021-11-02 19:34:20|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.1|2358.8|17
1635881670000|2021-11-02 19:34:30|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.2|2358.9|19
1635881680000|2021-11-02 19:34:40|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|29
1635881690000|2021-11-02 19:34:50|2359|2358.7|2359.6|2359.3|2359.6|2359.3|2359|2358.7|58
1635881700000|2021-11-02 19:35:00|2359.5|2359.2|2360|2359.7|2360|2359.7|2359.3|2359|71
1635881710000|2021-11-02 19:35:10|2360.1|2359.8|2359.7|2359.4|2360.1|2359.8|2359.7|2359.4|42
1635881720000|2021-11-02 19:35:20|2359.6|2359.3|2359.9|2359.6|2359.9|2359.6|2359.6|2359.3|21
1635881730000|2021-11-02 19:35:30|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.7|2359.4|29
1635881740000|2021-11-02 19:35:40|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|17
1635881750000|2021-11-02 19:35:50|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|19
1635881760000|2021-11-02 19:36:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360|2359.7|12
1635881770000|2021-11-02 19:36:10|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|25
1635881780000|2021-11-02 19:36:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|17
1635881790000|2021-11-02 19:36:30|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360|2359.7|49
1635881800000|2021-11-02 19:36:40|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360.1|2359.8|34
1635881810000|2021-11-02 19:36:50|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|23
1635881820000|2021-11-02 19:37:00|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.1|2359.8|34
1635881830000|2021-11-02 19:37:10|2360.2|2359.9|2360|2359.7|2360.3|2360|2360|2359.7|43
1635881840000|2021-11-02 19:37:20|2360.1|2359.8|2359.9|2359.6|2360.2|2359.9|2359.9|2359.6|25
1635881850000|2021-11-02 19:37:30|2360|2359.7|2359.4|2359.1|2360|2359.7|2359.3|2359|43
1635881860000|2021-11-02 19:37:40|2359.5|2359.2|2360|2359.7|2360|2359.7|2359.4|2359.1|27
1635881870000|2021-11-02 19:37:50|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360.1|2359.8|49
1635881880000|2021-11-02 19:38:00|2360.3|2360|2360.3|2360|2360.5|2360.2|2360.2|2359.9|20
1635881890000|2021-11-02 19:38:10|2360.4|2360.1|2360.2|2359.9|2360.4|2360.1|2360.1|2359.8|16
1635881900000|2021-11-02 19:38:20|2360.3|2360|2360|2359.7|2360.4|2360.1|2359.9|2359.6|26
1635881910000|2021-11-02 19:38:30|2359.9|2359.6|2359.4|2359.1|2360|2359.7|2359.4|2359.1|23
1635881920000|2021-11-02 19:38:40|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|13
1635881930000|2021-11-02 19:38:50|2359.6|2359.3|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|10
1635881940000|2021-11-02 19:39:00|2359.7|2359.4|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|19
1635881950000|2021-11-02 19:39:10|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.2|2358.9|23
1635881960000|2021-11-02 19:39:20|2359.7|2359.4|2359.3|2359|2359.8|2359.5|2359.3|2359|23
1635881970000|2021-11-02 19:39:30|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|12
1635881980000|2021-11-02 19:39:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2358.9|2358.6|28
1635881990000|2021-11-02 19:39:50|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|10
1635882000000|2021-11-02 19:40:00|2359.1|2358.8|2358.7|2358.4|2359.1|2358.8|2358.5|2358.2|59
1635882010000|2021-11-02 19:40:10|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.3|2358|74
1635882020000|2021-11-02 19:40:20|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.5|2358.2|42
1635882030000|2021-11-02 19:40:30|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|33
1635882040000|2021-11-02 19:40:40|2358.6|2358.3|2358.3|2358|2358.7|2358.4|2358.3|2358|16
1635882050000|2021-11-02 19:40:50|2358.2|2357.9|2357.7|2357.4|2358.2|2357.9|2357.7|2357.4|36
1635882060000|2021-11-02 19:41:00|2357.6|2357.3|2357.7|2357.4|2357.8|2357.5|2357.5|2357.2|42
1635882070000|2021-11-02 19:41:10|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|33
1635882080000|2021-11-02 19:41:20|2357.9|2357.6|2358|2357.7|2358.2|2357.9|2357.9|2357.6|55
1635882090000|2021-11-02 19:41:30|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|15
1635882100000|2021-11-02 19:41:40|2358.1|2357.8|2357.7|2357.4|2358.1|2357.8|2357.6|2357.3|34
1635882110000|2021-11-02 19:41:50|2357.6|2357.3|2357.7|2357.4|2357.8|2357.5|2357.6|2357.3|30
1635882120000|2021-11-02 19:42:00|2357.6|2357.3|2358.1|2357.8|2358.1|2357.8|2357.6|2357.3|37
1635882130000|2021-11-02 19:42:10|2358.2|2357.9|2358.1|2357.8|2358.3|2358|2358|2357.7|26
1635882140000|2021-11-02 19:42:20|2358.2|2357.9|2358.5|2358.2|2358.5|2358.2|2358.1|2357.8|22
1635882150000|2021-11-02 19:42:30|2358.4|2358.1|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|11
1635882160000|2021-11-02 19:42:40|2358|2357.7|2357.8|2357.5|2358|2357.7|2357.7|2357.4|35
1635882170000|2021-11-02 19:42:50|2357.9|2357.6|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|29
1635882180000|2021-11-02 19:43:00|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|24
1635882190000|2021-11-02 19:43:10|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|30
1635882200000|2021-11-02 19:43:20|2357.3|2357|2357.7|2357.4|2357.7|2357.4|2357.2|2356.9|51
1635882210000|2021-11-02 19:43:30|2357.9|2357.6|2358|2357.7|2358.1|2357.8|2357.8|2357.5|39
1635882220000|2021-11-02 19:43:40|2357.9|2357.6|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|21
1635882230000|2021-11-02 19:43:50|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|9
1635882240000|2021-11-02 19:44:00|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.3|2357|23
1635882250000|2021-11-02 19:44:10|2357.7|2357.4|2357.7|2357.4|2357.8|2357.5|2357.6|2357.3|20
1635882260000|2021-11-02 19:44:20|2357.6|2357.3|2357.2|2356.9|2357.7|2357.4|2357.2|2356.9|36
1635882270000|2021-11-02 19:44:30|2357.3|2357|2357|2356.7|2357.3|2357|2357|2356.7|23
1635882280000|2021-11-02 19:44:40|2356.9|2356.6|2356.9|2356.6|2357.1|2356.8|2356.7|2356.4|34
1635882290000|2021-11-02 19:44:50|2357|2356.7|2357.1|2356.8|2357.3|2357|2357|2356.7|22
1635882300000|2021-11-02 19:45:00|2356.9|2356.6|2357.2|2356.9|2357.2|2356.9|2356.7|2356.4|41
1635882310000|2021-11-02 19:45:10|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.3|2357|20
1635882320000|2021-11-02 19:45:20|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.2|2356.9|54
1635882330000|2021-11-02 19:45:30|2357.8|2357.5|2357.7|2357.4|2357.9|2357.6|2357.6|2357.3|21
1635882340000|2021-11-02 19:45:40|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.6|2357.3|36
1635882350000|2021-11-02 19:45:50|2357.9|2357.6|2358.2|2357.9|2358.3|2358|2357.8|2357.5|42
1635882360000|2021-11-02 19:46:00|2358.3|2358|2358.3|2358|2358.5|2358.2|2358.3|2358|31
1635882370000|2021-11-02 19:46:10|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.3|2358|28
1635882380000|2021-11-02 19:46:20|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|26
1635882390000|2021-11-02 19:46:30|2358.6|2358.3|2358.7|2358.4|2359|2358.7|2358.5|2358.2|38
1635882400000|2021-11-02 19:46:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|21
1635882410000|2021-11-02 19:46:50|2359|2358.7|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|16
1635882420000|2021-11-02 19:47:00|2358.9|2358.6|2359.1|2358.8|2359.2|2358.9|2358.9|2358.6|35
1635882430000|2021-11-02 19:47:10|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|22
1635882440000|2021-11-02 19:47:20|2359.3|2359|2359.5|2359.2|2359.6|2359.3|2359.2|2358.9|20
1635882450000|2021-11-02 19:47:30|2359.6|2359.3|2359.9|2359.6|2359.9|2359.6|2359.6|2359.3|28
1635882460000|2021-11-02 19:47:40|2359.7|2359.4|2360|2359.7|2360|2359.7|2359.6|2359.3|63
1635882470000|2021-11-02 19:47:50|2360.1|2359.8|2359.9|2359.6|2360.2|2359.9|2359.8|2359.5|46
1635882480000|2021-11-02 19:48:00|2360|2359.7|2359.4|2359.1|2360.1|2359.8|2359.4|2359.1|47
1635882490000|2021-11-02 19:48:10|2359.3|2359|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|22
1635882500000|2021-11-02 19:48:20|2359.2|2358.9|2358.7|2358.4|2359.2|2358.9|2358.7|2358.4|52
1635882510000|2021-11-02 19:48:30|2358.6|2358.3|2358.7|2358.4|2358.9|2358.6|2358.5|2358.2|55
1635882520000|2021-11-02 19:48:40|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.5|2358.2|21
1635882530000|2021-11-02 19:48:50|2358.5|2358.2|2358.3|2358|2358.7|2358.4|2358.3|2358|7
1635882540000|2021-11-02 19:49:00|2358.4|2358.1|2358.5|2358.2|2358.8|2358.5|2358.2|2357.9|31
1635882550000|2021-11-02 19:49:10|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.5|2358.2|25
1635882560000|2021-11-02 19:49:20|2358.8|2358.5|2358.9|2358.6|2359.2|2358.9|2358.8|2358.5|33
1635882570000|2021-11-02 19:49:30|2358.8|2358.5|2358.4|2358.1|2359|2358.7|2358.3|2358|45
1635882580000|2021-11-02 19:49:40|2358.3|2358|2358.1|2357.8|2358.4|2358.1|2358|2357.7|33
1635882590000|2021-11-02 19:49:50|2358.2|2357.9|2358.2|2357.9|2358.6|2358.3|2358.2|2357.9|30
1635882600000|2021-11-02 19:50:00|2358.3|2358|2358.4|2358.1|2358.9|2358.6|2357.9|2357.6|234
1635882610000|2021-11-02 19:50:10|2358.5|2358.2|2358.5|2358.2|2359.1|2358.8|2358.4|2358.1|82
1635882620000|2021-11-02 19:50:20|2358.6|2358.3|2358.2|2357.9|2358.6|2358.3|2358|2357.7|35
1635882630000|2021-11-02 19:50:30|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2357.9|2357.6|93
1635882640000|2021-11-02 19:50:40|2358.1|2357.8|2358.5|2358.2|2358.6|2358.3|2358.1|2357.8|33
1635882650000|2021-11-02 19:50:50|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.2|2357.9|46
1635882660000|2021-11-02 19:51:00|2358.5|2358.2|2358.2|2357.9|2358.6|2358.3|2358.1|2357.8|44
1635882670000|2021-11-02 19:51:10|2358.3|2358|2358.3|2358|2358.3|2358|2358.1|2357.8|51
1635882680000|2021-11-02 19:51:20|2358.4|2358.1|2358.9|2358.6|2359|2358.7|2358.3|2358|46
1635882690000|2021-11-02 19:51:30|2359|2358.7|2359|2358.7|2359|2358.7|2358.7|2358.4|40
1635882700000|2021-11-02 19:51:40|2359.1|2358.8|2358.4|2358.1|2359.1|2358.8|2358.4|2358.1|51
1635882710000|2021-11-02 19:51:50|2358.5|2358.2|2358.3|2358|2358.5|2358.2|2358|2357.7|38
1635882720000|2021-11-02 19:52:00|2358.4|2358.1|2358.2|2357.9|2358.5|2358.2|2358.1|2357.8|190
1635882730000|2021-11-02 19:52:10|2358.3|2358|2358.1|2357.8|2358.3|2358|2358.1|2357.8|33
1635882740000|2021-11-02 19:52:20|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.1|2357.8|76
1635882750000|2021-11-02 19:52:30|2358|2357.7|2357.6|2357.3|2358|2357.7|2357.6|2357.3|91
1635882760000|2021-11-02 19:52:40|2357.7|2357.4|2358|2357.7|2358|2357.7|2357.6|2357.3|50
1635882770000|2021-11-02 19:52:50|2358.1|2357.8|2358.1|2357.8|2358.3|2358|2358|2357.7|58
1635882780000|2021-11-02 19:53:00|2358.2|2357.9|2358.3|2358|2358.6|2358.3|2358.1|2357.8|83
1635882790000|2021-11-02 19:53:10|2358.2|2357.9|2358.6|2358.3|2358.7|2358.4|2358.2|2357.9|22
1635882800000|2021-11-02 19:53:20|2358.7|2358.4|2358.8|2358.5|2359|2358.7|2358.7|2358.4|55
1635882810000|2021-11-02 19:53:30|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.7|2358.4|41
1635882820000|2021-11-02 19:53:40|2358.7|2358.4|2359|2358.7|2359.1|2358.8|2358.7|2358.4|31
1635882830000|2021-11-02 19:53:50|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.8|2358.5|33
1635882840000|2021-11-02 19:54:00|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|68
1635882850000|2021-11-02 19:54:10|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.7|2358.4|45
1635882860000|2021-11-02 19:54:20|2358.9|2358.6|2359.2|2358.9|2359.3|2359|2358.9|2358.6|40
1635882870000|2021-11-02 19:54:30|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.1|2358.8|25
1635882880000|2021-11-02 19:54:40|2359.4|2359.1|2359.8|2359.5|2359.8|2359.5|2359.4|2359.1|104
1635882890000|2021-11-02 19:54:50|2359.9|2359.6|2359.5|2359.2|2359.9|2359.6|2359.5|2359.2|75
1635882900000|2021-11-02 19:55:00|2359.7|2359.4|2359.9|2359.6|2360|2359.7|2359.6|2359.3|73
1635882910000|2021-11-02 19:55:10|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|42
1635882920000|2021-11-02 19:55:20|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|42
1635882930000|2021-11-02 19:55:30|2359.6|2359.3|2359.5|2359.2|2359.7|2359.4|2359.4|2359.1|83
1635882940000|2021-11-02 19:55:40|2359.4|2359.1|2359.3|2359|2359.7|2359.4|2359.3|2359|37
1635882950000|2021-11-02 19:55:50|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|69
1635882960000|2021-11-02 19:56:00|2359.6|2359.3|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|32
1635882970000|2021-11-02 19:56:10|2359.9|2359.6|2360|2359.7|2360.1|2359.8|2359.9|2359.6|56
1635882980000|2021-11-02 19:56:20|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360|2359.7|92
1635882990000|2021-11-02 19:56:30|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|70
1635883000000|2021-11-02 19:56:40|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|52
1635883010000|2021-11-02 19:56:50|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|41
1635883020000|2021-11-02 19:57:00|2360.3|2360|2361.1|2360.8|2361.1|2360.8|2360.3|2360|201
1635883030000|2021-11-02 19:57:10|2361.2|2360.9|2360.7|2360.4|2361.2|2360.9|2360.6|2360.3|93
1635883040000|2021-11-02 19:57:20|2360.5|2360.2|2360.8|2360.5|2360.8|2360.5|2360.4|2360.1|76
1635883050000|2021-11-02 19:57:30|2360.9|2360.6|2360.6|2360.3|2360.9|2360.6|2360.5|2360.2|36
1635883060000|2021-11-02 19:57:40|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|34
1635883070000|2021-11-02 19:57:50|2360.8|2360.5|2361.1|2360.8|2361.1|2360.8|2360.7|2360.4|37
1635883080000|2021-11-02 19:58:00|2361.2|2360.9|2360.9|2360.6|2361.2|2360.9|2360.9|2360.6|118
1635883090000|2021-11-02 19:58:10|2361|2360.7|2361.5|2361.2|2361.6|2361.3|2361|2360.7|137
1635883100000|2021-11-02 19:58:20|2361.4|2361.1|2361.1|2360.8|2361.5|2361.2|2361.1|2360.8|80
1635883110000|2021-11-02 19:58:30|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.7|2360.4|94
1635883120000|2021-11-02 19:58:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2360.8|2360.5|77
1635883130000|2021-11-02 19:58:50|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|77
1635883140000|2021-11-02 19:59:00|2361.3|2361|2361.5|2361.2|2361.6|2361.3|2361.3|2361|210
1635883150000|2021-11-02 19:59:10|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.5|2361.2|278
1635883160000|2021-11-02 19:59:20|2361.8|2361.5|2361.9|2361.6|2362|2361.7|2361.7|2361.4|339
1635883170000|2021-11-02 19:59:30|2361.8|2361.5|2361.1|2360.8|2361.9|2361.6|2361.1|2360.8|558
1635883180000|2021-11-02 19:59:40|2361.2|2360.9|2362.3|2362|2362.3|2362|2361.2|2360.9|631
1635883190000|2021-11-02 19:59:50|2362.2|2361.9|2362.4|2362.1|2362.6|2362.3|2361.9|2361.6|1987
1635883200000|2021-11-02 20:00:00|2362.3|2362|2361.4|2361.1|2362.3|2362|2361.4|2361.1|894
1635883210000|2021-11-02 20:00:10|2361.3|2361|2361.3|2361|2361.4|2361.1|2361|2360.7|223
1635883220000|2021-11-02 20:00:20|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361|2360.7|164
1635883230000|2021-11-02 20:00:30|2361.1|2360.8|2361.8|2361.5|2361.9|2361.6|2361.1|2360.8|141
1635883240000|2021-11-02 20:00:40|2362|2361.7|2361.7|2361.4|2362|2361.7|2361.7|2361.4|57
1635883250000|2021-11-02 20:00:50|2361.5|2361.2|2361.8|2361.5|2361.8|2361.5|2361.5|2361.2|51
1635883260000|2021-11-02 20:01:00|2361.7|2361.4|2361.2|2360.9|2361.7|2361.4|2361.1|2360.8|106
1635883270000|2021-11-02 20:01:10|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361|2360.7|72
1635883280000|2021-11-02 20:01:20|2361.2|2360.9|2361.5|2361.2|2361.5|2361.2|2361.2|2360.9|86
1635883290000|2021-11-02 20:01:30|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.4|2361.1|184
1635883300000|2021-11-02 20:01:40|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|29
1635883310000|2021-11-02 20:01:50|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|53
1635883320000|2021-11-02 20:02:00|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|15
1635883330000|2021-11-02 20:02:10|2361.4|2361.1|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|45
1635883340000|2021-11-02 20:02:20|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.2|2360.9|24
1635883350000|2021-11-02 20:02:30|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.2|2360.9|20
1635883360000|2021-11-02 20:02:40|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|17
1635883370000|2021-11-02 20:02:50|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|29
1635883380000|2021-11-02 20:03:00|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|34
1635883390000|2021-11-02 20:03:10|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|32
1635883400000|2021-11-02 20:03:20|2361.1|2360.8|2361.3|2361|2361.3|2361|2361.1|2360.8|9
1635883410000|2021-11-02 20:03:30|2361.2|2360.9|2361.4|2361.1|2361.4|2361.1|2361|2360.7|59
1635883420000|2021-11-02 20:03:40|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.3|2361|23
1635883430000|2021-11-02 20:03:50|||||||||3
1635883440000|2021-11-02 20:04:00|2361.2|2360.9|2361.1|2360.8|2361.3|2361|2361|2360.7|60
1635883450000|2021-11-02 20:04:10|2361|2360.7|2361.2|2360.9|2361.4|2361.1|2361|2360.7|95
1635883460000|2021-11-02 20:04:20|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|57
1635883470000|2021-11-02 20:04:30|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|27
1635883480000|2021-11-02 20:04:40|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|13
1635883490000|2021-11-02 20:04:50|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2
1635883500000|2021-11-02 20:05:00|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.1|2360.8|77
1635883510000|2021-11-02 20:05:10|2361.3|2361|2361.6|2361.3|2361.6|2361.3|2361.3|2361|68
1635883520000|2021-11-02 20:05:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|74
1635883530000|2021-11-02 20:05:30|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|11
1635883540000|2021-11-02 20:05:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|34
1635883550000|2021-11-02 20:05:50|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|8
1635883560000|2021-11-02 20:06:00|2361.3|2361|2361.4|2361.1|2361.5|2361.2|2361.2|2360.9|27
1635883570000|2021-11-02 20:06:10|2361.3|2361|2361.1|2360.8|2361.3|2361|2361|2360.7|15
1635883580000|2021-11-02 20:06:20|2361.2|2360.9|2361|2360.7|2361.2|2360.9|2361|2360.7|21
1635883590000|2021-11-02 20:06:30|2360.9|2360.6|2360.7|2360.4|2361|2360.7|2360.7|2360.4|22
1635883600000|2021-11-02 20:06:40|||||||||12
1635883610000|2021-11-02 20:06:50|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|22
1635883620000|2021-11-02 20:07:00|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|27
1635883630000|2021-11-02 20:07:10|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|35
1635883640000|2021-11-02 20:07:20|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|13
1635883650000|2021-11-02 20:07:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|12
1635883660000|2021-11-02 20:07:40|2360.1|2359.8|2359.8|2359.5|2360.2|2359.9|2359.8|2359.5|54
1635883670000|2021-11-02 20:07:50|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|32
1635883680000|2021-11-02 20:08:00|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|13
1635883690000|2021-11-02 20:08:10|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.8|2359.5|10
1635883700000|2021-11-02 20:08:20|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|9
1635883710000|2021-11-02 20:08:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|13
1635883720000|2021-11-02 20:08:40|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|28
1635883730000|2021-11-02 20:08:50|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|11
1635883740000|2021-11-02 20:09:00|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|9
1635883750000|2021-11-02 20:09:10|||||||||12
1635883760000|2021-11-02 20:09:20|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|55
1635883770000|2021-11-02 20:09:30|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|20
1635883780000|2021-11-02 20:09:40|||||||||14
1635883790000|2021-11-02 20:09:50|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|33
1635883800000|2021-11-02 20:10:00|2359.8|2359.5|2360.2|2359.9|2360.2|2359.9|2359.6|2359.3|201
1635883810000|2021-11-02 20:10:10|||||||||3
1635883820000|2021-11-02 20:10:20|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|7
1635883830000|2021-11-02 20:10:30|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2360|2359.7|23
1635883840000|2021-11-02 20:10:40|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|17
1635883850000|2021-11-02 20:10:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|18
1635883860000|2021-11-02 20:11:00|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|9
1635883870000|2021-11-02 20:11:10|2360.5|2360.2|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|43
1635883880000|2021-11-02 20:11:20|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|12
1635883890000|2021-11-02 20:11:30|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|42
1635883900000|2021-11-02 20:11:40|||||||||5
1635883910000|2021-11-02 20:11:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|3
1635883930000|2021-11-02 20:12:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|3
1635883940000|2021-11-02 20:12:20|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|4
1635883950000|2021-11-02 20:12:30|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|9
1635883960000|2021-11-02 20:12:40|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|5
1635883970000|2021-11-02 20:12:50|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|5
1635883980000|2021-11-02 20:13:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|14
1635883990000|2021-11-02 20:13:10|2360.4|2360.1|2360.7|2360.4|2360.7|2360.4|2360.4|2360.1|30
1635884000000|2021-11-02 20:13:20|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.7|2360.4|14
1635884020000|2021-11-02 20:13:40|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|10
1635884030000|2021-11-02 20:13:50|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2
1635884040000|2021-11-02 20:14:00|2360.9|2360.6|2361.1|2360.8|2361.1|2360.8|2360.8|2360.5|22
1635884050000|2021-11-02 20:14:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|26
1635884060000|2021-11-02 20:14:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|5
1635884070000|2021-11-02 20:14:30|2361.1|2360.8|2361.4|2361.1|2361.4|2361.1|2361.1|2360.8|35
1635884080000|2021-11-02 20:14:40|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|6
1635884090000|2021-11-02 20:14:50|2361.4|2361.1|2361.1|2360.8|2361.4|2361.1|2361.1|2360.8|30
1635884100000|2021-11-02 20:15:00|||||||||22
1635884110000|2021-11-02 20:15:10|2361|2360.7|2361.2|2360.9|2361.2|2360.9|2361|2360.7|10
1635884120000|2021-11-02 20:15:20|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|0
1635884130000|2021-11-02 20:15:30|||||||||1
1635884140000|2021-11-02 20:15:40|2361.2|2360.9|2361.4|2361.1|2361.4|2361.1|2361.2|2360.9|9
1635884150000|2021-11-02 20:15:50|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|2
1635884170000|2021-11-02 20:16:10|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635884180000|2021-11-02 20:16:20|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635884190000|2021-11-02 20:16:30|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|7
1635884200000|2021-11-02 20:16:40|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|3
1635884210000|2021-11-02 20:16:50|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|3
1635884220000|2021-11-02 20:17:00|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|26
1635884230000|2021-11-02 20:17:10|2360.9|2360.6|2360.8|2360.5|2361|2360.7|2360.7|2360.4|20
1635884240000|2021-11-02 20:17:20|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|0
1635884250000|2021-11-02 20:17:30|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|21
1635884260000|2021-11-02 20:17:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|10
1635884270000|2021-11-02 20:17:50|||||||||4
1635884280000|2021-11-02 20:18:00|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|16
1635884290000|2021-11-02 20:18:10|||||||||4
1635884300000|2021-11-02 20:18:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|27
1635884310000|2021-11-02 20:18:30|||||||||8
1635884320000|2021-11-02 20:18:40|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|12
1635884330000|2021-11-02 20:18:50|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|19
1635884340000|2021-11-02 20:19:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635884350000|2021-11-02 20:19:10|2360.9|2360.6|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|52
1635884360000|2021-11-02 20:19:20|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|17
1635884370000|2021-11-02 20:19:30|||||||||2
1635884380000|2021-11-02 20:19:40|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|8
1635884390000|2021-11-02 20:19:50|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|2
1635884400000|2021-11-02 20:20:00|2361|2360.7|2361.3|2361|2361.3|2361|2361|2360.7|12
1635884420000|2021-11-02 20:20:20|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.3|2361|8
1635884430000|2021-11-02 20:20:30|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|10
1635884440000|2021-11-02 20:20:40|||||||||10
1635884450000|2021-11-02 20:20:50|||||||||9
1635884480000|2021-11-02 20:21:20|||||||||3
1635884490000|2021-11-02 20:21:30|||||||||1
1635884500000|2021-11-02 20:21:40|||||||||1
1635884510000|2021-11-02 20:21:50|||||||||2
1635884520000|2021-11-02 20:22:00|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|4
1635884530000|2021-11-02 20:22:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|9
1635884540000|2021-11-02 20:22:20|||||||||3
1635884550000|2021-11-02 20:22:30|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|3
1635884560000|2021-11-02 20:22:40|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2361.3|2361|18
1635884570000|2021-11-02 20:22:50|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2
1635884580000|2021-11-02 20:23:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|20
1635884590000|2021-11-02 20:23:10|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|6
1635884610000|2021-11-02 20:23:30|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|1
1635884620000|2021-11-02 20:23:40|||||||||2
1635884640000|2021-11-02 20:24:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|8
1635884660000|2021-11-02 20:24:20|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|6
1635884690000|2021-11-02 20:24:50|||||||||1
1635884700000|2021-11-02 20:25:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|18
1635884710000|2021-11-02 20:25:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2
1635884730000|2021-11-02 20:25:30|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|11
1635884740000|2021-11-02 20:25:40|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|3
1635884750000|2021-11-02 20:25:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|14
1635884760000|2021-11-02 20:26:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2
1635884800000|2021-11-02 20:26:40|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|13
1635884810000|2021-11-02 20:26:50|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|11
1635884820000|2021-11-02 20:27:00|||||||||2
1635884830000|2021-11-02 20:27:10|2361.8|2361.5|2361.7|2361.4|2361.9|2361.6|2361.7|2361.4|9
1635884840000|2021-11-02 20:27:20|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|16
1635884850000|2021-11-02 20:27:30|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|6
1635884870000|2021-11-02 20:27:50|||||||||5
1635884880000|2021-11-02 20:28:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|16
1635884890000|2021-11-02 20:28:10|||||||||1
1635884900000|2021-11-02 20:28:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|5
1635884910000|2021-11-02 20:28:30|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|7
1635884930000|2021-11-02 20:28:50|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635884960000|2021-11-02 20:29:20|||||||||1
1635884970000|2021-11-02 20:29:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1635884980000|2021-11-02 20:29:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|1
1635884990000|2021-11-02 20:29:50|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|23
1635885000000|2021-11-02 20:30:00|2361.7|2361.4|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|60
1635885010000|2021-11-02 20:30:10|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635885020000|2021-11-02 20:30:20|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635885040000|2021-11-02 20:30:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635885050000|2021-11-02 20:30:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635885060000|2021-11-02 20:31:00|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|9
1635885070000|2021-11-02 20:31:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635885100000|2021-11-02 20:31:40|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|9
1635885120000|2021-11-02 20:32:00|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|12
1635885140000|2021-11-02 20:32:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|5
1635885150000|2021-11-02 20:32:30|||||||||5
1635885180000|2021-11-02 20:33:00|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635885190000|2021-11-02 20:33:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|33
1635885200000|2021-11-02 20:33:20|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635885220000|2021-11-02 20:33:40|||||||||5
1635885230000|2021-11-02 20:33:50|||||||||4
1635885240000|2021-11-02 20:34:00|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|14
1635885280000|2021-11-02 20:34:40|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|3
1635885300000|2021-11-02 20:35:00|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|4
1635885310000|2021-11-02 20:35:10|||||||||1
1635885320000|2021-11-02 20:35:20|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|8
1635885340000|2021-11-02 20:35:40|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|6
1635885350000|2021-11-02 20:35:50|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635885360000|2021-11-02 20:36:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|9
1635885370000|2021-11-02 20:36:10|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|7
1635885380000|2021-11-02 20:36:20|||||||||5
1635885390000|2021-11-02 20:36:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|3
1635885400000|2021-11-02 20:36:40|||||||||4
1635885410000|2021-11-02 20:36:50|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.3|2362|61
1635885420000|2021-11-02 20:37:00|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|10
1635885430000|2021-11-02 20:37:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1635885440000|2021-11-02 20:37:20|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|5
1635885450000|2021-11-02 20:37:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635885460000|2021-11-02 20:37:40|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|2
1635885470000|2021-11-02 20:37:50|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635885480000|2021-11-02 20:38:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|2
1635885490000|2021-11-02 20:38:10|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635885500000|2021-11-02 20:38:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|5
1635885520000|2021-11-02 20:38:40|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635885530000|2021-11-02 20:38:50|||||||||1
1635885540000|2021-11-02 20:39:00|||||||||5
1635885560000|2021-11-02 20:39:20|||||||||4
1635885570000|2021-11-02 20:39:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2
1635885580000|2021-11-02 20:39:40|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|14
1635885590000|2021-11-02 20:39:50|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|4
1635885600000|2021-11-02 20:40:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|4
1635885610000|2021-11-02 20:40:10|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|9
1635885620000|2021-11-02 20:40:20|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|4
1635885630000|2021-11-02 20:40:30|||||||||20
1635885640000|2021-11-02 20:40:40|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|11
1635885660000|2021-11-02 20:41:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|10
1635885670000|2021-11-02 20:41:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|2
1635885690000|2021-11-02 20:41:30|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1635885700000|2021-11-02 20:41:40|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|13
1635885710000|2021-11-02 20:41:50|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|0
1635885720000|2021-11-02 20:42:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|3
1635885770000|2021-11-02 20:42:50|||||||||2
1635885780000|2021-11-02 20:43:00|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|4
1635885790000|2021-11-02 20:43:10|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635885800000|2021-11-02 20:43:20|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|4
1635885810000|2021-11-02 20:43:30|||||||||3
1635885820000|2021-11-02 20:43:40|||||||||7
1635885830000|2021-11-02 20:43:50|||||||||17
1635885840000|2021-11-02 20:44:00|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|4
1635885850000|2021-11-02 20:44:10|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|5
1635885880000|2021-11-02 20:44:40|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635885890000|2021-11-02 20:44:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|6
1635885900000|2021-11-02 20:45:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|6
1635885910000|2021-11-02 20:45:10|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|0
1635885920000|2021-11-02 20:45:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1635885930000|2021-11-02 20:45:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1635885940000|2021-11-02 20:45:40|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|5
1635885950000|2021-11-02 20:45:50|||||||||3
1635885960000|2021-11-02 20:46:00|2362.8|2362.5|2362.9|2362.6|2363|2362.7|2362.7|2362.4|19
1635885970000|2021-11-02 20:46:10|2363|2362.7|2363|2362.7|2363.1|2362.8|2362.9|2362.6|31
1635885990000|2021-11-02 20:46:30|||||||||4
1635886000000|2021-11-02 20:46:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|24
1635886010000|2021-11-02 20:46:50|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.1|2362.8|11
1635886020000|2021-11-02 20:47:00|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|4
1635886030000|2021-11-02 20:47:10|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|9
1635886040000|2021-11-02 20:47:20|||||||||3
1635886050000|2021-11-02 20:47:30|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|14
1635886060000|2021-11-02 20:47:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|17
1635886070000|2021-11-02 20:47:50|||||||||5
1635886080000|2021-11-02 20:48:00|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|23
1635886090000|2021-11-02 20:48:10|||||||||8
1635886100000|2021-11-02 20:48:20|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|2
1635886110000|2021-11-02 20:48:30|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2363|2362.7|6
1635886120000|2021-11-02 20:48:40|2362.9|2362.6|2362.8|2362.5|2363|2362.7|2362.8|2362.5|4
1635886130000|2021-11-02 20:48:50|2362.7|2362.4|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|11
1635886140000|2021-11-02 20:49:00|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|8
1635886150000|2021-11-02 20:49:10|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|7
1635886160000|2021-11-02 20:49:20|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362.2|2361.9|4
1635886170000|2021-11-02 20:49:30|2362.3|2362|2362.4|2362.1|2362.5|2362.2|2362.3|2362|2
1635886180000|2021-11-02 20:49:40|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|3
1635886190000|2021-11-02 20:49:50|||||||||3
1635886200000|2021-11-02 20:50:00|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|2
1635886210000|2021-11-02 20:50:10|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|2
1635886240000|2021-11-02 20:50:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635886250000|2021-11-02 20:50:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635886260000|2021-11-02 20:51:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635886270000|2021-11-02 20:51:10|||||||||1
1635886290000|2021-11-02 20:51:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635886300000|2021-11-02 20:51:40|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|13
1635886310000|2021-11-02 20:51:50|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|0
1635886320000|2021-11-02 20:52:00|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|18
1635886340000|2021-11-02 20:52:20|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|5
1635886360000|2021-11-02 20:52:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|6
1635886380000|2021-11-02 20:53:00|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|4
1635886400000|2021-11-02 20:53:20|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|7
1635886430000|2021-11-02 20:53:50|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|9
1635886440000|2021-11-02 20:54:00|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|2
1635886450000|2021-11-02 20:54:10|||||||||2
1635886460000|2021-11-02 20:54:20|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2
1635886470000|2021-11-02 20:54:30|2363|2362.7|2363|2362.7|2363|2362.7|2362.9|2362.6|20
1635886480000|2021-11-02 20:54:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|13
1635886490000|2021-11-02 20:54:50|||||||||3
1635886500000|2021-11-02 20:55:00|2363|2362.7|2363.2|2362.9|2363.2|2362.9|2363|2362.7|20
1635886510000|2021-11-02 20:55:10|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635886520000|2021-11-02 20:55:20|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635886530000|2021-11-02 20:55:30|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|34
1635886540000|2021-11-02 20:55:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|14
1635886550000|2021-11-02 20:55:50|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|7
1635886560000|2021-11-02 20:56:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635886570000|2021-11-02 20:56:10|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|5
1635886580000|2021-11-02 20:56:20|||||||||2
1635886590000|2021-11-02 20:56:30|2363.3|2363|2363.4|2363.1|2363.5|2363.2|2363.3|2363|16
1635886600000|2021-11-02 20:56:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|4
1635886610000|2021-11-02 20:56:50|||||||||2
1635886620000|2021-11-02 20:57:00|2363.4|2363.1|2363.6|2363.3|2363.6|2363.3|2363.4|2363.1|25
1635886640000|2021-11-02 20:57:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|3
1635886650000|2021-11-02 20:57:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|6
1635886660000|2021-11-02 20:57:40|||||||||26
1635886670000|2021-11-02 20:57:50|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|3
1635886680000|2021-11-02 20:58:00|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|44
1635886690000|2021-11-02 20:58:10|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|10
1635886700000|2021-11-02 20:58:20|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|41
1635886710000|2021-11-02 20:58:30|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|15
1635886720000|2021-11-02 20:58:40|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|50
1635886730000|2021-11-02 20:58:50|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2363|2362.7|30
1635886740000|2021-11-02 20:59:00|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363|2362.7|68
1635886750000|2021-11-02 20:59:10|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|19
1635886760000|2021-11-02 20:59:20|2363|2362.7|2362.6|2362.3|2363|2362.7|2362.6|2362.3|60
1635886770000|2021-11-02 20:59:30|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|41
1635886780000|2021-11-02 20:59:40|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|65
1635886790000|2021-11-02 20:59:50|2362.8|2362.5|2363|2362.2|2363|2362.5|2362.7|2362.2|43
1635886980000|2021-11-02 21:03:00|2363.1|2362.3|2363.1|2362.3|2363.1|2362.3|2363.1|2362.3|0
1635887130000|2021-11-02 21:05:30|2362.7|2361.9|2362.6|2361.8|2362.7|2361.9|2362.6|2361.8|0
1635887150000|2021-11-02 21:05:50|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635887160000|2021-11-02 21:06:00|2362.5|2361.7|2362.5|2361.7|2362.5|2361.7|2362.5|2361.7|0
1635887170000|2021-11-02 21:06:10|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635887460000|2021-11-02 21:11:00|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|0
1635887530000|2021-11-02 21:12:10|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635887660000|2021-11-02 21:14:20|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|0
1635887790000|2021-11-02 21:16:30|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635888350000|2021-11-02 21:25:50|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|0
1635888410000|2021-11-02 21:26:50|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635888450000|2021-11-02 21:27:30|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|0
1635888560000|2021-11-02 21:29:20|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635888590000|2021-11-02 21:29:50|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|2362.3|2361.5|0
1635888620000|2021-11-02 21:30:20|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635888870000|2021-11-02 21:34:30|2362.5|2361.7|2362.5|2361.7|2362.5|2361.7|2362.5|2361.7|0
1635888880000|2021-11-02 21:34:40|2362.6|2361.8|2362.6|2361.8|2362.6|2361.8|2362.6|2361.8|0
1635888890000|2021-11-02 21:34:50|2362.5|2361.7|2362.4|2361.6|2362.6|2361.8|2362.4|2361.6|0
1635888950000|2021-11-02 21:35:50|2362|2361.2|2362|2361.2|2362|2361.2|2362|2361.2|0
1635889000000|2021-11-02 21:36:40|2361.9|2361.1|2361.9|2361.1|2361.9|2361.1|2361.9|2361.1|0
1635889480000|2021-11-02 21:44:40|2361.8|2361|2361.8|2361|2361.8|2361|2361.8|2361|0
1635889650000|2021-11-02 21:47:30|2361.7|2360.9|2361.7|2360.9|2361.7|2360.9|2361.7|2360.9|0
1635889770000|2021-11-02 21:49:30|2361.6|2360.8|2361.6|2360.8|2361.6|2360.8|2361.6|2360.8|0
1635889840000|2021-11-02 21:50:40|2361.7|2360.9|2361.6|2360.8|2361.7|2360.9|2361.6|2360.8|0
1635889860000|2021-11-02 21:51:00|2361.7|2360.9|2361.6|2360.8|2361.7|2360.9|2361.6|2360.8|0
1635889960000|2021-11-02 21:52:40|2361.7|2360.9|2361.7|2360.9|2361.7|2360.9|2361.7|2360.9|0
1635889970000|2021-11-02 21:52:50|2361.8|2361|2361.8|2361|2361.8|2361|2361.8|2361|0
1635889980000|2021-11-02 21:53:00|2361.7|2360.9|2361.7|2360.9|2361.7|2360.9|2361.7|2360.9|0
1635890120000|2021-11-02 21:55:20|2361.6|2360.8|2361.7|2360.9|2361.7|2360.9|2361.6|2360.8|0
1635890130000|2021-11-02 21:55:30|2361.6|2360.8|2361.7|2360.9|2361.7|2360.9|2361.6|2360.8|0
1635890230000|2021-11-02 21:57:10|2361.5|2360.7|2361.7|2360.9|2361.7|2360.9|2361.5|2360.7|0
1635890250000|2021-11-02 21:57:30|2361.6|2360.8|2361.6|2360.8|2361.6|2360.8|2361.6|2360.8|0
1635890400000|2021-11-02 22:00:00|2361.7|2360.9|2363.7|2363.4|2363.8|2363.5|2361.7|2360.9|59
1635890410000|2021-11-02 22:00:10|2363.6|2363.3|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|19
1635890420000|2021-11-02 22:00:20|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|16
1635890430000|2021-11-02 22:00:30|2363.8|2363.5|2363.7|2363.4|2364|2363.7|2363.7|2363.4|29
1635890440000|2021-11-02 22:00:40|2363.6|2363.3|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|16
1635890450000|2021-11-02 22:00:50|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635890460000|2021-11-02 22:01:00|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|14
1635890470000|2021-11-02 22:01:10|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|9
1635890480000|2021-11-02 22:01:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635890490000|2021-11-02 22:01:30|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|15
1635890510000|2021-11-02 22:01:50|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|6
1635890520000|2021-11-02 22:02:00|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|21
1635890540000|2021-11-02 22:02:20|||||||||2
1635890550000|2021-11-02 22:02:30|||||||||3
1635890560000|2021-11-02 22:02:40|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|16
1635890570000|2021-11-02 22:02:50|||||||||1
1635890580000|2021-11-02 22:03:00|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|8
1635890590000|2021-11-02 22:03:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2
1635890600000|2021-11-02 22:03:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|8
1635890620000|2021-11-02 22:03:40|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|3
1635890630000|2021-11-02 22:03:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|3
1635890640000|2021-11-02 22:04:00|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2
1635890650000|2021-11-02 22:04:10|||||||||4
1635890660000|2021-11-02 22:04:20|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|2
1635890670000|2021-11-02 22:04:30|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635890680000|2021-11-02 22:04:40|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|3
1635890690000|2021-11-02 22:04:50|2363.3|2363|2363.5|2363.2|2363.6|2363.3|2363.3|2363|18
1635890700000|2021-11-02 22:05:00|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|8
1635890710000|2021-11-02 22:05:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1635890720000|2021-11-02 22:05:20|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|7
1635890730000|2021-11-02 22:05:30|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.4|2363.1|10
1635890750000|2021-11-02 22:05:50|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635890760000|2021-11-02 22:06:00|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|11
1635890770000|2021-11-02 22:06:10|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|3
1635890780000|2021-11-02 22:06:20|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635890800000|2021-11-02 22:06:40|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|7
1635890810000|2021-11-02 22:06:50|2363|2362.7|2363.2|2362.9|2363.2|2362.9|2363|2362.7|9
1635890820000|2021-11-02 22:07:00|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1635890830000|2021-11-02 22:07:10|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|2
1635890850000|2021-11-02 22:07:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|4
1635890870000|2021-11-02 22:07:50|||||||||2
1635890890000|2021-11-02 22:08:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|5
1635890900000|2021-11-02 22:08:20|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|1
1635890910000|2021-11-02 22:08:30|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|3
1635890930000|2021-11-02 22:08:50|||||||||1
1635890940000|2021-11-02 22:09:00|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|44
1635890950000|2021-11-02 22:09:10|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635890960000|2021-11-02 22:09:20|2363.2|2362.9|2364.1|2363.8|2364.1|2363.8|2363.2|2362.9|113
1635890970000|2021-11-02 22:09:30|2364|2363.7|2364|2363.7|2364.2|2363.9|2364|2363.7|24
1635890980000|2021-11-02 22:09:40|||||||||2
1635890990000|2021-11-02 22:09:50|2363.9|2363.6|2363.8|2363.5|2364|2363.7|2363.8|2363.5|5
1635891000000|2021-11-02 22:10:00|2363.7|2363.4|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|15
1635891030000|2021-11-02 22:10:30|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635891040000|2021-11-02 22:10:40|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635891050000|2021-11-02 22:10:50|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635891060000|2021-11-02 22:11:00|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635891070000|2021-11-02 22:11:10|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635891090000|2021-11-02 22:11:30|||||||||1
1635891100000|2021-11-02 22:11:40|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|2
1635891120000|2021-11-02 22:12:00|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635891130000|2021-11-02 22:12:10|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635891140000|2021-11-02 22:12:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|1
1635891150000|2021-11-02 22:12:30|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|18
1635891160000|2021-11-02 22:12:40|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|6
1635891180000|2021-11-02 22:13:00|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|0
1635891200000|2021-11-02 22:13:20|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|2
1635891210000|2021-11-02 22:13:30|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|2
1635891230000|2021-11-02 22:13:50|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|7
1635891240000|2021-11-02 22:14:00|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|4
1635891250000|2021-11-02 22:14:10|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|2
1635891280000|2021-11-02 22:14:40|||||||||3
1635891310000|2021-11-02 22:15:10|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|4
1635891320000|2021-11-02 22:15:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635891330000|2021-11-02 22:15:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|6
1635891350000|2021-11-02 22:15:50|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635891360000|2021-11-02 22:16:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635891370000|2021-11-02 22:16:10|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635891390000|2021-11-02 22:16:30|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635891400000|2021-11-02 22:16:40|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635891410000|2021-11-02 22:16:50|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|1
1635891450000|2021-11-02 22:17:30|||||||||1
1635891490000|2021-11-02 22:18:10|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635891500000|2021-11-02 22:18:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1635891510000|2021-11-02 22:18:30|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635891530000|2021-11-02 22:18:50|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635891540000|2021-11-02 22:19:00|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|4
1635891550000|2021-11-02 22:19:10|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|0
1635891560000|2021-11-02 22:19:20|||||||||1
1635891570000|2021-11-02 22:19:30|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|6
1635891580000|2021-11-02 22:19:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|4
1635891590000|2021-11-02 22:19:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635891600000|2021-11-02 22:20:00|2363.9|2363.6|2363.6|2363.3|2363.9|2363.6|2363.6|2363.3|3
1635891610000|2021-11-02 22:20:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635891630000|2021-11-02 22:20:30|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|2
1635891640000|2021-11-02 22:20:40|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635891650000|2021-11-02 22:20:50|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635891660000|2021-11-02 22:21:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635891670000|2021-11-02 22:21:10|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|1
1635891680000|2021-11-02 22:21:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635891700000|2021-11-02 22:21:40|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|5
1635891710000|2021-11-02 22:21:50|||||||||3
1635891720000|2021-11-02 22:22:00|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635891730000|2021-11-02 22:22:10|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|4
1635891750000|2021-11-02 22:22:30|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|2
1635891760000|2021-11-02 22:22:40|||||||||2
1635891770000|2021-11-02 22:22:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|0
1635891780000|2021-11-02 22:23:00|||||||||2
1635891790000|2021-11-02 22:23:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|4
1635891840000|2021-11-02 22:24:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|1
1635891850000|2021-11-02 22:24:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635891860000|2021-11-02 22:24:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2
1635891880000|2021-11-02 22:24:40|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635891900000|2021-11-02 22:25:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635891920000|2021-11-02 22:25:20|||||||||2
1635891940000|2021-11-02 22:25:40|||||||||1
1635891960000|2021-11-02 22:26:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635891970000|2021-11-02 22:26:10|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635892010000|2021-11-02 22:26:50|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|7
1635892100000|2021-11-02 22:28:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2
1635892120000|2021-11-02 22:28:40|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635892150000|2021-11-02 22:29:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|4
1635892160000|2021-11-02 22:29:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|1
1635892180000|2021-11-02 22:29:40|||||||||1
1635892200000|2021-11-02 22:30:00|||||||||4
1635892210000|2021-11-02 22:30:10|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635892220000|2021-11-02 22:30:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635892240000|2021-11-02 22:30:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2
1635892250000|2021-11-02 22:30:50|||||||||1
1635892260000|2021-11-02 22:31:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635892270000|2021-11-02 22:31:10|||||||||1
1635892280000|2021-11-02 22:31:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|18
1635892290000|2021-11-02 22:31:30|||||||||2
1635892300000|2021-11-02 22:31:40|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635892320000|2021-11-02 22:32:00|||||||||2
1635892370000|2021-11-02 22:32:50|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|7
1635892380000|2021-11-02 22:33:00|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|9
1635892410000|2021-11-02 22:33:30|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|8
1635892440000|2021-11-02 22:34:00|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|41
1635892450000|2021-11-02 22:34:10|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1635892470000|2021-11-02 22:34:30|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|0
1635892480000|2021-11-02 22:34:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2
1635892510000|2021-11-02 22:35:10|||||||||2
1635892520000|2021-11-02 22:35:20|||||||||2
1635892560000|2021-11-02 22:36:00|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1635892600000|2021-11-02 22:36:40|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|2
1635892610000|2021-11-02 22:36:50|||||||||5
1635892620000|2021-11-02 22:37:00|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|1
1635892630000|2021-11-02 22:37:10|||||||||5
1635892640000|2021-11-02 22:37:20|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|6
1635892650000|2021-11-02 22:37:30|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|15
1635892660000|2021-11-02 22:37:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|3
1635892680000|2021-11-02 22:38:00|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|7
1635892700000|2021-11-02 22:38:20|||||||||2
1635892720000|2021-11-02 22:38:40|||||||||12
1635892730000|2021-11-02 22:38:50|||||||||1
1635892740000|2021-11-02 22:39:00|||||||||2
1635892760000|2021-11-02 22:39:20|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|1
1635892770000|2021-11-02 22:39:30|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|0
1635892780000|2021-11-02 22:39:40|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.3|2364|1
1635892790000|2021-11-02 22:39:50|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|4
1635892800000|2021-11-02 22:40:00|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2
1635892810000|2021-11-02 22:40:10|||||||||14
1635892850000|2021-11-02 22:40:50|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|9
1635892860000|2021-11-02 22:41:00|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635892870000|2021-11-02 22:41:10|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635892890000|2021-11-02 22:41:30|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|5
1635892900000|2021-11-02 22:41:40|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|3
1635892910000|2021-11-02 22:41:50|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|3
1635892920000|2021-11-02 22:42:00|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635892930000|2021-11-02 22:42:10|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635892940000|2021-11-02 22:42:20|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.8|2363.5|4
1635892950000|2021-11-02 22:42:30|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|0
1635892960000|2021-11-02 22:42:40|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|2
1635892970000|2021-11-02 22:42:50|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|0
1635892980000|2021-11-02 22:43:00|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2
1635893010000|2021-11-02 22:43:30|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|3
1635893020000|2021-11-02 22:43:40|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|4
1635893030000|2021-11-02 22:43:50|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|0
1635893040000|2021-11-02 22:44:00|||||||||5
1635893050000|2021-11-02 22:44:10|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|0
1635893060000|2021-11-02 22:44:20|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|1
1635893080000|2021-11-02 22:44:40|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|10
1635893090000|2021-11-02 22:44:50|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.3|2364|11
1635893100000|2021-11-02 22:45:00|2364.3|2364|2364.5|2364.2|2364.6|2364.3|2364.3|2364|13
1635893110000|2021-11-02 22:45:10|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|2
1635893120000|2021-11-02 22:45:20|||||||||1
1635893130000|2021-11-02 22:45:30|||||||||2
1635893160000|2021-11-02 22:46:00|||||||||2
1635893180000|2021-11-02 22:46:20|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.5|2364.2|3
1635893190000|2021-11-02 22:46:30|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|0
1635893200000|2021-11-02 22:46:40|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|0
1635893210000|2021-11-02 22:46:50|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|0
1635893220000|2021-11-02 22:47:00|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|0
1635893230000|2021-11-02 22:47:10|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|2
1635893240000|2021-11-02 22:47:20|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|0
1635893250000|2021-11-02 22:47:30|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2
1635893270000|2021-11-02 22:47:50|||||||||3
1635893280000|2021-11-02 22:48:00|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|2
1635893310000|2021-11-02 22:48:30|||||||||1
1635893320000|2021-11-02 22:48:40|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|0
1635893370000|2021-11-02 22:49:30|||||||||3
1635893380000|2021-11-02 22:49:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|7
1635893400000|2021-11-02 22:50:00|2364.4|2364.1|2364.2|2363.9|2364.5|2364.2|2364.2|2363.9|14
1635893410000|2021-11-02 22:50:10|2364.3|2364|2364.3|2364|2364.4|2364.1|2364.2|2363.9|3
1635893420000|2021-11-02 22:50:20|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|0
1635893430000|2021-11-02 22:50:30|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|0
1635893440000|2021-11-02 22:50:40|2364.3|2364|2363.9|2363.6|2364.3|2364|2363.9|2363.6|19
1635893450000|2021-11-02 22:50:50|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|2
1635893490000|2021-11-02 22:51:30|||||||||2
1635893520000|2021-11-02 22:52:00|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|7
1635893530000|2021-11-02 22:52:10|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635893550000|2021-11-02 22:52:30|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|1
1635893560000|2021-11-02 22:52:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635893570000|2021-11-02 22:52:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|12
1635893580000|2021-11-02 22:53:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|11
1635893590000|2021-11-02 22:53:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|7
1635893610000|2021-11-02 22:53:30|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|3
1635893620000|2021-11-02 22:53:40|||||||||2
1635893630000|2021-11-02 22:53:50|||||||||1
1635893640000|2021-11-02 22:54:00|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|3
1635893650000|2021-11-02 22:54:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635893660000|2021-11-02 22:54:20|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|1
1635893670000|2021-11-02 22:54:30|||||||||1
1635893710000|2021-11-02 22:55:10|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635893730000|2021-11-02 22:55:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|0
1635893740000|2021-11-02 22:55:40|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|2
1635893750000|2021-11-02 22:55:50|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|1
1635893760000|2021-11-02 22:56:00|||||||||2
1635893800000|2021-11-02 22:56:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2
1635893830000|2021-11-02 22:57:10|||||||||2
1635893880000|2021-11-02 22:58:00|||||||||2
1635893890000|2021-11-02 22:58:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2
1635893900000|2021-11-02 22:58:20|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635893930000|2021-11-02 22:58:50|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2
1635893960000|2021-11-02 22:59:20|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635893970000|2021-11-02 22:59:30|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|2
1635893990000|2021-11-02 22:59:50|||||||||2
1635894000000|2021-11-02 23:00:00|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|9
1635894060000|2021-11-02 23:01:00|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|5
1635894070000|2021-11-02 23:01:10|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|9
1635894080000|2021-11-02 23:01:20|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635894090000|2021-11-02 23:01:30|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|2
1635894100000|2021-11-02 23:01:40|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635894110000|2021-11-02 23:01:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|4
1635894120000|2021-11-02 23:02:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|3
1635894130000|2021-11-02 23:02:10|||||||||1
1635894140000|2021-11-02 23:02:20|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|11
1635894150000|2021-11-02 23:02:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|1
1635894170000|2021-11-02 23:02:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|4
1635894190000|2021-11-02 23:03:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|1
1635894240000|2021-11-02 23:04:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2
1635894250000|2021-11-02 23:04:10|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|1
1635894260000|2021-11-02 23:04:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|5
1635894270000|2021-11-02 23:04:30|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|1
1635894280000|2021-11-02 23:04:40|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635894290000|2021-11-02 23:04:50|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635894320000|2021-11-02 23:05:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635894340000|2021-11-02 23:05:40|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635894350000|2021-11-02 23:05:50|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635894360000|2021-11-02 23:06:00|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.4|2363.1|3
1635894380000|2021-11-02 23:06:20|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635894400000|2021-11-02 23:06:40|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|0
1635894410000|2021-11-02 23:06:50|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|0
1635894450000|2021-11-02 23:07:30|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|2
1635894460000|2021-11-02 23:07:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|0
1635894470000|2021-11-02 23:07:50|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|0
1635894490000|2021-11-02 23:08:10|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|3
1635894500000|2021-11-02 23:08:20|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2
1635894540000|2021-11-02 23:09:00|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|7
1635894550000|2021-11-02 23:09:10|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635894560000|2021-11-02 23:09:20|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635894570000|2021-11-02 23:09:30|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635894580000|2021-11-02 23:09:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635894590000|2021-11-02 23:09:50|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|3
1635894600000|2021-11-02 23:10:00|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|0
1635894610000|2021-11-02 23:10:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1635894620000|2021-11-02 23:10:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|5
1635894630000|2021-11-02 23:10:30|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|3
1635894640000|2021-11-02 23:10:40|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|8
1635894650000|2021-11-02 23:10:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635894660000|2021-11-02 23:11:00|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|1
1635894670000|2021-11-02 23:11:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|4
1635894690000|2021-11-02 23:11:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635894700000|2021-11-02 23:11:40|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|1
1635894710000|2021-11-02 23:11:50|||||||||5
1635894720000|2021-11-02 23:12:00|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|2
1635894740000|2021-11-02 23:12:20|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635894750000|2021-11-02 23:12:30|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|1
1635894760000|2021-11-02 23:12:40|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|0
1635894770000|2021-11-02 23:12:50|||||||||4
1635894780000|2021-11-02 23:13:00|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363|2362.7|1
1635894810000|2021-11-02 23:13:30|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635894820000|2021-11-02 23:13:40|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|2
1635894830000|2021-11-02 23:13:50|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|0
1635894840000|2021-11-02 23:14:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2
1635894860000|2021-11-02 23:14:20|2363.3|2363|2363.1|2362.8|2363.3|2363|2363|2362.7|1
1635894870000|2021-11-02 23:14:30|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|1
1635894900000|2021-11-02 23:15:00|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|4
1635894930000|2021-11-02 23:15:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635894950000|2021-11-02 23:15:50|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2
1635894960000|2021-11-02 23:16:00|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|2
1635894990000|2021-11-02 23:16:30|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635895000000|2021-11-02 23:16:40|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|1
1635895010000|2021-11-02 23:16:50|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635895020000|2021-11-02 23:17:00|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635895030000|2021-11-02 23:17:10|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635895040000|2021-11-02 23:17:20|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1635895050000|2021-11-02 23:17:30|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|1
1635895060000|2021-11-02 23:17:40|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|3
1635895070000|2021-11-02 23:17:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2
1635895080000|2021-11-02 23:18:00|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635895090000|2021-11-02 23:18:10|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635895100000|2021-11-02 23:18:20|||||||||1
1635895140000|2021-11-02 23:19:00|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|2
1635895160000|2021-11-02 23:19:20|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|5
1635895170000|2021-11-02 23:19:30|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635895190000|2021-11-02 23:19:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635895200000|2021-11-02 23:20:00|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|0
1635895220000|2021-11-02 23:20:20|||||||||2
1635895230000|2021-11-02 23:20:30|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|3
1635895240000|2021-11-02 23:20:40|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|5
1635895250000|2021-11-02 23:20:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|2
1635895260000|2021-11-02 23:21:00|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|0
1635895270000|2021-11-02 23:21:10|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635895290000|2021-11-02 23:21:30|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635895300000|2021-11-02 23:21:40|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635895310000|2021-11-02 23:21:50|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|4
1635895320000|2021-11-02 23:22:00|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1635895340000|2021-11-02 23:22:20|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|1
1635895350000|2021-11-02 23:22:30|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1635895380000|2021-11-02 23:23:00|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|3
1635895390000|2021-11-02 23:23:10|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|2
1635895410000|2021-11-02 23:23:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1635895420000|2021-11-02 23:23:40|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|6
1635895430000|2021-11-02 23:23:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1635895440000|2021-11-02 23:24:00|||||||||1
1635895470000|2021-11-02 23:24:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1635895480000|2021-11-02 23:24:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635895490000|2021-11-02 23:24:50|||||||||4
1635895520000|2021-11-02 23:25:20|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2
1635895530000|2021-11-02 23:25:30|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635895540000|2021-11-02 23:25:40|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|0
1635895560000|2021-11-02 23:26:00|||||||||1
1635895570000|2021-11-02 23:26:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|15
1635895580000|2021-11-02 23:26:20|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|5
1635895590000|2021-11-02 23:26:30|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|13
1635895600000|2021-11-02 23:26:40|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635895610000|2021-11-02 23:26:50|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|66
1635895620000|2021-11-02 23:27:00|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|6
1635895630000|2021-11-02 23:27:10|2363.6|2363.3|2363.9|2363.6|2364|2363.7|2363.6|2363.3|13
1635895640000|2021-11-02 23:27:20|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|1
1635895650000|2021-11-02 23:27:30|2364.1|2363.8|2364.3|2364|2364.3|2364|2364.1|2363.8|3
1635895670000|2021-11-02 23:27:50|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|6
1635895680000|2021-11-02 23:28:00|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|5
1635895690000|2021-11-02 23:28:10|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|20
1635895700000|2021-11-02 23:28:20|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|0
1635895710000|2021-11-02 23:28:30|2364.3|2364|2364.3|2364|2364.4|2364.1|2364.3|2364|0
1635895720000|2021-11-02 23:28:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2
1635895740000|2021-11-02 23:29:00|||||||||4
1635895750000|2021-11-02 23:29:10|||||||||1
1635895760000|2021-11-02 23:29:20|||||||||8
1635895770000|2021-11-02 23:29:30|||||||||12
1635895780000|2021-11-02 23:29:40|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|5
1635895790000|2021-11-02 23:29:50|||||||||2
1635895800000|2021-11-02 23:30:00|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|1
1635895810000|2021-11-02 23:30:10|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|6
1635895830000|2021-11-02 23:30:30|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|4
1635895840000|2021-11-02 23:30:40|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|0
1635895860000|2021-11-02 23:31:00|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|0
1635895870000|2021-11-02 23:31:10|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|4
1635895880000|2021-11-02 23:31:20|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|0
1635895890000|2021-11-02 23:31:30|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|5
1635895900000|2021-11-02 23:31:40|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|0
1635895910000|2021-11-02 23:31:50|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|4
1635895920000|2021-11-02 23:32:00|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|11
1635895930000|2021-11-02 23:32:10|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|0
1635895940000|2021-11-02 23:32:20|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|1
1635895950000|2021-11-02 23:32:30|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|0
1635895960000|2021-11-02 23:32:40|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|0
1635895970000|2021-11-02 23:32:50|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|1
1635895980000|2021-11-02 23:33:00|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|1
1635895990000|2021-11-02 23:33:10|||||||||1
1635896000000|2021-11-02 23:33:20|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2
1635896030000|2021-11-02 23:33:50|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|0
1635896040000|2021-11-02 23:34:00|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|0
1635896070000|2021-11-02 23:34:30|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|0
1635896090000|2021-11-02 23:34:50|||||||||1
1635896110000|2021-11-02 23:35:10|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|0
1635896160000|2021-11-02 23:36:00|||||||||7
1635896200000|2021-11-02 23:36:40|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|1
1635896210000|2021-11-02 23:36:50|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|0
1635896240000|2021-11-02 23:37:20|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|0
1635896250000|2021-11-02 23:37:30|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|3
1635896260000|2021-11-02 23:37:40|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|0
1635896270000|2021-11-02 23:37:50|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|0
1635896290000|2021-11-02 23:38:10|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|6
1635896340000|2021-11-02 23:39:00|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|0
1635896350000|2021-11-02 23:39:10|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|0
1635896370000|2021-11-02 23:39:30|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|0
1635896380000|2021-11-02 23:39:40|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|0
1635896390000|2021-11-02 23:39:50|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|0
1635896400000|2021-11-02 23:40:00|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|1
1635896420000|2021-11-02 23:40:20|2364.1|2363.8|2363.8|2363.5|2364.1|2363.8|2363.8|2363.5|0
1635896430000|2021-11-02 23:40:30|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635896440000|2021-11-02 23:40:40|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|2
1635896450000|2021-11-02 23:40:50|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|0
1635896460000|2021-11-02 23:41:00|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635896470000|2021-11-02 23:41:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635896500000|2021-11-02 23:41:40|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|1
1635896510000|2021-11-02 23:41:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635896520000|2021-11-02 23:42:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|1
1635896530000|2021-11-02 23:42:10|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|2
1635896540000|2021-11-02 23:42:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|1
1635896560000|2021-11-02 23:42:40|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|1
1635896580000|2021-11-02 23:43:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635896600000|2021-11-02 23:43:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|1
1635896620000|2021-11-02 23:43:40|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635896630000|2021-11-02 23:43:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1635896670000|2021-11-02 23:44:30|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635896680000|2021-11-02 23:44:40|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635896690000|2021-11-02 23:44:50|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2
1635896700000|2021-11-02 23:45:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635896710000|2021-11-02 23:45:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635896720000|2021-11-02 23:45:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635896740000|2021-11-02 23:45:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2
1635896760000|2021-11-02 23:46:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2
1635896770000|2021-11-02 23:46:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|1
1635896790000|2021-11-02 23:46:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635896820000|2021-11-02 23:47:00|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|0
1635896830000|2021-11-02 23:47:10|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635897000000|2021-11-02 23:50:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635897040000|2021-11-02 23:50:40|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635897070000|2021-11-02 23:51:10|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|1
1635897080000|2021-11-02 23:51:20|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|0
1635897090000|2021-11-02 23:51:30|||||||||1
1635897110000|2021-11-02 23:51:50|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635897120000|2021-11-02 23:52:00|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|0
1635897130000|2021-11-02 23:52:10|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|1
1635897140000|2021-11-02 23:52:20|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|4
1635897190000|2021-11-02 23:53:10|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|5
1635897230000|2021-11-02 23:53:50|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|7
1635897240000|2021-11-02 23:54:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635897270000|2021-11-02 23:54:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635897280000|2021-11-02 23:54:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635897300000|2021-11-02 23:55:00|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|2
1635897310000|2021-11-02 23:55:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635897320000|2021-11-02 23:55:20|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635897370000|2021-11-02 23:56:10|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|6
1635897380000|2021-11-02 23:56:20|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|1
1635897390000|2021-11-02 23:56:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635897400000|2021-11-02 23:56:40|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|1
1635897410000|2021-11-02 23:56:50|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|0
1635897420000|2021-11-02 23:57:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635897430000|2021-11-02 23:57:10|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|1
1635897440000|2021-11-02 23:57:20|2363.3|2363|2363.4|2363.1|2363.5|2363.2|2363.3|2363|8
1635897450000|2021-11-02 23:57:30|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|2
1635897470000|2021-11-02 23:57:50|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|3
1635897480000|2021-11-02 23:58:00|||||||||1
1635897490000|2021-11-02 23:58:10|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635897500000|2021-11-02 23:58:20|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|3
1635897520000|2021-11-02 23:58:40|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|4
1635897530000|2021-11-02 23:58:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635897540000|2021-11-02 23:59:00|||||||||2
1635897550000|2021-11-02 23:59:10|||||||||3
1635897560000|2021-11-02 23:59:20|||||||||1
1635897570000|2021-11-02 23:59:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1635897580000|2021-11-02 23:59:40|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|2
1635897600000|2021-11-03 00:00:00|2363.5|2363.2|2363.4|2363.1|2363.6|2363.3|2363.4|2363.1|6
1635897610000|2021-11-03 00:00:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|1
1635897620000|2021-11-03 00:00:20|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|6
1635897630000|2021-11-03 00:00:30|||||||||1
1635897640000|2021-11-03 00:00:40|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|5
1635897650000|2021-11-03 00:00:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635897660000|2021-11-03 00:01:00|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|3
1635897680000|2021-11-03 00:01:20|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|10
1635897690000|2021-11-03 00:01:30|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|3
1635897700000|2021-11-03 00:01:40|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|1
1635897710000|2021-11-03 00:01:50|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|1
1635897720000|2021-11-03 00:02:00|2363|2362.7|2362.7|2362.4|2363|2362.7|2362.6|2362.3|12
1635897730000|2021-11-03 00:02:10|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|6
1635897740000|2021-11-03 00:02:20|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|1
1635897750000|2021-11-03 00:02:30|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|3
1635897760000|2021-11-03 00:02:40|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|6
1635897770000|2021-11-03 00:02:50|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|2
1635897780000|2021-11-03 00:03:00|2362.6|2362.3|2362.3|2362|2362.6|2362.3|2362.3|2362|27
1635897790000|2021-11-03 00:03:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635897800000|2021-11-03 00:03:20|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|2
1635897810000|2021-11-03 00:03:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635897830000|2021-11-03 00:03:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635897840000|2021-11-03 00:04:00|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|3
1635897870000|2021-11-03 00:04:30|||||||||1
1635897880000|2021-11-03 00:04:40|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|2
1635897890000|2021-11-03 00:04:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|3
1635897900000|2021-11-03 00:05:00|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|6
1635897910000|2021-11-03 00:05:10|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|3
1635897920000|2021-11-03 00:05:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|4
1635897930000|2021-11-03 00:05:30|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.9|2362.6|6
1635897950000|2021-11-03 00:05:50|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635897960000|2021-11-03 00:06:00|2362.9|2362.6|2362.8|2362.5|2363|2362.7|2362.8|2362.5|3
1635897970000|2021-11-03 00:06:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1635897980000|2021-11-03 00:06:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1635898000000|2021-11-03 00:06:40|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|3
1635898010000|2021-11-03 00:06:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635898020000|2021-11-03 00:07:00|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1635898030000|2021-11-03 00:07:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|3
1635898050000|2021-11-03 00:07:30|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1635898060000|2021-11-03 00:07:40|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1635898070000|2021-11-03 00:07:50|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635898080000|2021-11-03 00:08:00|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|2
1635898100000|2021-11-03 00:08:20|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|7
1635898110000|2021-11-03 00:08:30|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|88
1635898120000|2021-11-03 00:08:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|3
1635898130000|2021-11-03 00:08:50|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635898140000|2021-11-03 00:09:00|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|8
1635898150000|2021-11-03 00:09:10|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|6
1635898160000|2021-11-03 00:09:20|||||||||3
1635898170000|2021-11-03 00:09:30|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635898190000|2021-11-03 00:09:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.1|2361.8|10
1635898200000|2021-11-03 00:10:00|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|5
1635898210000|2021-11-03 00:10:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635898220000|2021-11-03 00:10:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|6
1635898230000|2021-11-03 00:10:30|||||||||1
1635898240000|2021-11-03 00:10:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635898250000|2021-11-03 00:10:50|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635898260000|2021-11-03 00:11:00|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|1
1635898270000|2021-11-03 00:11:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635898280000|2021-11-03 00:11:20|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635898290000|2021-11-03 00:11:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635898300000|2021-11-03 00:11:40|||||||||2
1635898310000|2021-11-03 00:11:50|||||||||1
1635898320000|2021-11-03 00:12:00|||||||||2
1635898330000|2021-11-03 00:12:10|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|2
1635898350000|2021-11-03 00:12:30|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1635898360000|2021-11-03 00:12:40|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1635898370000|2021-11-03 00:12:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|2
1635898380000|2021-11-03 00:13:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2
1635898390000|2021-11-03 00:13:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|1
1635898410000|2021-11-03 00:13:30|||||||||1
1635898420000|2021-11-03 00:13:40|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635898430000|2021-11-03 00:13:50|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.3|2362|3
1635898440000|2021-11-03 00:14:00|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635898450000|2021-11-03 00:14:10|2362.3|2362|2362.4|2362.1|2362.5|2362.2|2362.3|2362|1
1635898460000|2021-11-03 00:14:20|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635898470000|2021-11-03 00:14:30|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|2
1635898480000|2021-11-03 00:14:40|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|2
1635898500000|2021-11-03 00:15:00|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|10
1635898510000|2021-11-03 00:15:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|16
1635898530000|2021-11-03 00:15:30|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|7
1635898540000|2021-11-03 00:15:40|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|4
1635898550000|2021-11-03 00:15:50|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635898560000|2021-11-03 00:16:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|45
1635898580000|2021-11-03 00:16:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|3
1635898600000|2021-11-03 00:16:40|||||||||2
1635898610000|2021-11-03 00:16:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|78
1635898620000|2021-11-03 00:17:00|2361.9|2361.6|2361.7|2361.4|2361.9|2361.6|2361.6|2361.3|16
1635898630000|2021-11-03 00:17:10|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|1
1635898640000|2021-11-03 00:17:20|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635898650000|2021-11-03 00:17:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|2
1635898660000|2021-11-03 00:17:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635898670000|2021-11-03 00:17:50|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635898680000|2021-11-03 00:18:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|1
1635898690000|2021-11-03 00:18:10|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635898700000|2021-11-03 00:18:20|||||||||1
1635898710000|2021-11-03 00:18:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|4
1635898720000|2021-11-03 00:18:40|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|2
1635898730000|2021-11-03 00:18:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|3
1635898740000|2021-11-03 00:19:00|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635898750000|2021-11-03 00:19:10|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635898760000|2021-11-03 00:19:20|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.1|2361.8|3
1635898780000|2021-11-03 00:19:40|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|10
1635898790000|2021-11-03 00:19:50|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|0
1635898800000|2021-11-03 00:20:00|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|2
1635898810000|2021-11-03 00:20:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2
1635898820000|2021-11-03 00:20:20|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|2
1635898830000|2021-11-03 00:20:30|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|0
1635898840000|2021-11-03 00:20:40|2362.6|2362.3|2362.7|2362.4|2362.9|2362.6|2362.6|2362.3|3
1635898850000|2021-11-03 00:20:50|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|1
1635898860000|2021-11-03 00:21:00|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635898870000|2021-11-03 00:21:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635898880000|2021-11-03 00:21:20|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|0
1635898890000|2021-11-03 00:21:30|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|24
1635898900000|2021-11-03 00:21:40|||||||||1
1635898910000|2021-11-03 00:21:50|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363|2362.7|1
1635898920000|2021-11-03 00:22:00|2363|2362.7|2363|2362.7|2363.1|2362.8|2362.9|2362.6|11
1635898940000|2021-11-03 00:22:20|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|1
1635898950000|2021-11-03 00:22:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2
1635898960000|2021-11-03 00:22:40|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|4
1635898970000|2021-11-03 00:22:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1635898980000|2021-11-03 00:23:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635898990000|2021-11-03 00:23:10|2362.7|2362.4|2362.4|2362.1|2362.7|2362.4|2362.4|2362.1|1
1635899000000|2021-11-03 00:23:20|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|2
1635899010000|2021-11-03 00:23:30|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635899020000|2021-11-03 00:23:40|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635899030000|2021-11-03 00:23:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635899040000|2021-11-03 00:24:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635899060000|2021-11-03 00:24:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1635899070000|2021-11-03 00:24:30|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|2
1635899080000|2021-11-03 00:24:40|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635899090000|2021-11-03 00:24:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1635899100000|2021-11-03 00:25:00|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635899110000|2021-11-03 00:25:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|2
1635899120000|2021-11-03 00:25:20|2362.2|2361.9|2362.4|2362.1|2362.5|2362.2|2362.2|2361.9|1
1635899130000|2021-11-03 00:25:30|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|5
1635899140000|2021-11-03 00:25:40|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635899150000|2021-11-03 00:25:50|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|4
1635899160000|2021-11-03 00:26:00|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|0
1635899170000|2021-11-03 00:26:10|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|2
1635899180000|2021-11-03 00:26:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635899190000|2021-11-03 00:26:30|2362.6|2362.3|2362.4|2362.1|2362.6|2362.3|2362.4|2362.1|1
1635899210000|2021-11-03 00:26:50|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635899220000|2021-11-03 00:27:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635899240000|2021-11-03 00:27:20|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635899260000|2021-11-03 00:27:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635899290000|2021-11-03 00:28:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1635899320000|2021-11-03 00:28:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635899340000|2021-11-03 00:29:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|3
1635899350000|2021-11-03 00:29:10|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635899360000|2021-11-03 00:29:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|3
1635899370000|2021-11-03 00:29:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635899380000|2021-11-03 00:29:40|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|2
1635899390000|2021-11-03 00:29:50|2362.4|2362.1|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|1
1635899400000|2021-11-03 00:30:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635899410000|2021-11-03 00:30:10|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635899450000|2021-11-03 00:30:50|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635899470000|2021-11-03 00:31:10|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635899480000|2021-11-03 00:31:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635899500000|2021-11-03 00:31:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635899510000|2021-11-03 00:31:50|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635899530000|2021-11-03 00:32:10|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|5
1635899540000|2021-11-03 00:32:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|0
1635899550000|2021-11-03 00:32:30|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|1
1635899560000|2021-11-03 00:32:40|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635899570000|2021-11-03 00:32:50|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635899580000|2021-11-03 00:33:00|2362.7|2362.4|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|4
1635899590000|2021-11-03 00:33:10|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|1
1635899600000|2021-11-03 00:33:20|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|2
1635899610000|2021-11-03 00:33:30|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|2
1635899620000|2021-11-03 00:33:40|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|2
1635899640000|2021-11-03 00:34:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|2
1635899650000|2021-11-03 00:34:10|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|7
1635899660000|2021-11-03 00:34:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1635899670000|2021-11-03 00:34:30|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635899680000|2021-11-03 00:34:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635899690000|2021-11-03 00:34:50|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|4
1635899700000|2021-11-03 00:35:00|2362.8|2362.5|2362.8|2362.5|2363|2362.7|2362.8|2362.5|3
1635899710000|2021-11-03 00:35:10|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|2
1635899720000|2021-11-03 00:35:20|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|2
1635899730000|2021-11-03 00:35:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|5
1635899740000|2021-11-03 00:35:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635899750000|2021-11-03 00:35:50|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.1|2362.8|4
1635899760000|2021-11-03 00:36:00|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|1
1635899770000|2021-11-03 00:36:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.2|2362.9|1
1635899780000|2021-11-03 00:36:20|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|0
1635899790000|2021-11-03 00:36:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.2|2362.9|1
1635899800000|2021-11-03 00:36:40|2363.3|2363|2363.5|2363.2|2363.5|2363.2|2363.3|2363|10
1635899810000|2021-11-03 00:36:50|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|2
1635899820000|2021-11-03 00:37:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|4
1635899830000|2021-11-03 00:37:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635899840000|2021-11-03 00:37:20|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635899850000|2021-11-03 00:37:30|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635899860000|2021-11-03 00:37:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635899870000|2021-11-03 00:37:50|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635899880000|2021-11-03 00:38:00|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1635899890000|2021-11-03 00:38:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635899900000|2021-11-03 00:38:20|||||||||1
1635899910000|2021-11-03 00:38:30|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|1
1635899920000|2021-11-03 00:38:40|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635899930000|2021-11-03 00:38:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|1
1635899940000|2021-11-03 00:39:00|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|1
1635899950000|2021-11-03 00:39:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|1
1635899960000|2021-11-03 00:39:20|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|2
1635899970000|2021-11-03 00:39:30|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|3
1635899980000|2021-11-03 00:39:40|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635899990000|2021-11-03 00:39:50|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|1
1635900000000|2021-11-03 00:40:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635900010000|2021-11-03 00:40:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|1
1635900020000|2021-11-03 00:40:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|1
1635900030000|2021-11-03 00:40:30|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|3
1635900040000|2021-11-03 00:40:40|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635900050000|2021-11-03 00:40:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635900060000|2021-11-03 00:41:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635900070000|2021-11-03 00:41:10|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|4
1635900080000|2021-11-03 00:41:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635900090000|2021-11-03 00:41:30|||||||||4
1635900100000|2021-11-03 00:41:40|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|6
1635900120000|2021-11-03 00:42:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|9
1635900130000|2021-11-03 00:42:10|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|2
1635900140000|2021-11-03 00:42:20|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1635900150000|2021-11-03 00:42:30|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635900160000|2021-11-03 00:42:40|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|3
1635900170000|2021-11-03 00:42:50|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|1
1635900190000|2021-11-03 00:43:10|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635900200000|2021-11-03 00:43:20|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635900210000|2021-11-03 00:43:30|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|0
1635900220000|2021-11-03 00:43:40|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635900230000|2021-11-03 00:43:50|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635900240000|2021-11-03 00:44:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|2
1635900250000|2021-11-03 00:44:10|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|1
1635900260000|2021-11-03 00:44:20|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|1
1635900270000|2021-11-03 00:44:30|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|1
1635900280000|2021-11-03 00:44:40|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|3
1635900290000|2021-11-03 00:44:50|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|1
1635900300000|2021-11-03 00:45:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|2
1635900310000|2021-11-03 00:45:10|2363.6|2363.3|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|1
1635900320000|2021-11-03 00:45:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|1
1635900330000|2021-11-03 00:45:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635900340000|2021-11-03 00:45:40|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|1
1635900350000|2021-11-03 00:45:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|1
1635900360000|2021-11-03 00:46:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635900370000|2021-11-03 00:46:10|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.4|2363.1|0
1635900380000|2021-11-03 00:46:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|1
1635900410000|2021-11-03 00:46:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|2
1635900420000|2021-11-03 00:47:00|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635900430000|2021-11-03 00:47:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2
1635900460000|2021-11-03 00:47:40|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|2
1635900480000|2021-11-03 00:48:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|6
1635900490000|2021-11-03 00:48:10|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|2
1635900500000|2021-11-03 00:48:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635900520000|2021-11-03 00:48:40|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635900540000|2021-11-03 00:49:00|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635900550000|2021-11-03 00:49:10|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635900580000|2021-11-03 00:49:40|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|0
1635900590000|2021-11-03 00:49:50|||||||||3
1635900600000|2021-11-03 00:50:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635900630000|2021-11-03 00:50:30|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|0
1635900640000|2021-11-03 00:50:40|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|3
1635900650000|2021-11-03 00:50:50|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|2
1635900680000|2021-11-03 00:51:20|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|1
1635900700000|2021-11-03 00:51:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|12
1635900720000|2021-11-03 00:52:00|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|1
1635900730000|2021-11-03 00:52:10|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|1
1635900740000|2021-11-03 00:52:20|||||||||1
1635900770000|2021-11-03 00:52:50|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|0
1635900780000|2021-11-03 00:53:00|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|0
1635900790000|2021-11-03 00:53:10|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|1
1635900800000|2021-11-03 00:53:20|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|0
1635900810000|2021-11-03 00:53:30|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|0
1635900840000|2021-11-03 00:54:00|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.8|2363.5|0
1635900860000|2021-11-03 00:54:20|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|2
1635900870000|2021-11-03 00:54:30|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|5
1635900880000|2021-11-03 00:54:40|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|0
1635900890000|2021-11-03 00:54:50|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364|2363.7|1
1635900900000|2021-11-03 00:55:00|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|1
1635900910000|2021-11-03 00:55:10|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|1
1635900920000|2021-11-03 00:55:20|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|2
1635900930000|2021-11-03 00:55:30|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|1
1635900950000|2021-11-03 00:55:50|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|1
1635900960000|2021-11-03 00:56:00|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|2
1635900970000|2021-11-03 00:56:10|||||||||2
1635900980000|2021-11-03 00:56:20|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|0
1635900990000|2021-11-03 00:56:30|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|4
1635901000000|2021-11-03 00:56:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|3
1635901010000|2021-11-03 00:56:50|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|2
1635901020000|2021-11-03 00:57:00|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2
1635901030000|2021-11-03 00:57:10|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|0
1635901040000|2021-11-03 00:57:20|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.1|2363.8|7
1635901060000|2021-11-03 00:57:40|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|1
1635901070000|2021-11-03 00:57:50|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|0
1635901080000|2021-11-03 00:58:00|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635901090000|2021-11-03 00:58:10|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|2
1635901110000|2021-11-03 00:58:30|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|0
1635901140000|2021-11-03 00:59:00|2364.2|2363.9|2364.1|2363.8|2364.3|2364|2364.1|2363.8|3
1635901150000|2021-11-03 00:59:10|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|1
1635901160000|2021-11-03 00:59:20|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|0
1635901170000|2021-11-03 00:59:30|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635901200000|2021-11-03 01:00:00|2364|2363.7|2364|2363.7|2364.1|2363.8|2363.9|2363.6|17
1635901210000|2021-11-03 01:00:10|2364.1|2363.8|2364.4|2364.1|2364.5|2364.2|2364.1|2363.8|17
1635901220000|2021-11-03 01:00:20|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|21
1635901230000|2021-11-03 01:00:30|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|9
1635901240000|2021-11-03 01:00:40|2364.7|2364.4|2364.8|2364.5|2364.9|2364.6|2364.7|2364.4|6
1635901260000|2021-11-03 01:01:00|2364.9|2364.6|2365.2|2364.9|2365.3|2365|2364.9|2364.6|41
1635901270000|2021-11-03 01:01:10|2365.3|2365|2365.2|2364.9|2365.5|2365.2|2365.2|2364.9|20
1635901280000|2021-11-03 01:01:20|2365.3|2365|2365.1|2364.8|2365.3|2365|2365.1|2364.8|4
1635901290000|2021-11-03 01:01:30|2364.9|2364.6|2364.8|2364.5|2365|2364.7|2364.8|2364.5|6
1635901300000|2021-11-03 01:01:40|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|3
1635901310000|2021-11-03 01:01:50|2364.8|2364.5|2365.1|2364.8|2365.1|2364.8|2364.8|2364.5|5
1635901320000|2021-11-03 01:02:00|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.1|2364.8|2
1635901330000|2021-11-03 01:02:10|2365.2|2364.9|2365.1|2364.8|2365.4|2365.1|2365|2364.7|4
1635901340000|2021-11-03 01:02:20|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|0
1635901350000|2021-11-03 01:02:30|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365|2364.7|8
1635901360000|2021-11-03 01:02:40|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|1
1635901370000|2021-11-03 01:02:50|||||||||3
1635901380000|2021-11-03 01:03:00|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.1|2364.8|7
1635901390000|2021-11-03 01:03:10|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|4
1635901400000|2021-11-03 01:03:20|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|2
1635901410000|2021-11-03 01:03:30|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|0
1635901420000|2021-11-03 01:03:40|2365.3|2365|2365.1|2364.8|2365.3|2365|2365|2364.7|4
1635901430000|2021-11-03 01:03:50|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|0
1635901440000|2021-11-03 01:04:00|2365.1|2364.8|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|1
1635901450000|2021-11-03 01:04:10|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2
1635901460000|2021-11-03 01:04:20|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|0
1635901470000|2021-11-03 01:04:30|2365.3|2365|2365.1|2364.8|2365.3|2365|2365.1|2364.8|1
1635901490000|2021-11-03 01:04:50|2365.2|2364.9|2365|2364.7|2365.2|2364.9|2365|2364.7|2
1635901500000|2021-11-03 01:05:00|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|5
1635901510000|2021-11-03 01:05:10|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|1
1635901520000|2021-11-03 01:05:20|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|1
1635901530000|2021-11-03 01:05:30|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|0
1635901540000|2021-11-03 01:05:40|||||||||2
1635901550000|2021-11-03 01:05:50|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|0
1635901560000|2021-11-03 01:06:00|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|1
1635901570000|2021-11-03 01:06:10|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|7
1635901580000|2021-11-03 01:06:20|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|5
1635901590000|2021-11-03 01:06:30|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|0
1635901600000|2021-11-03 01:06:40|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|1
1635901620000|2021-11-03 01:07:00|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.5|2364.2|2
1635901630000|2021-11-03 01:07:10|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|1
1635901640000|2021-11-03 01:07:20|2364.9|2364.6|2364.7|2364.4|2364.9|2364.6|2364.7|2364.4|0
1635901650000|2021-11-03 01:07:30|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|1
1635901660000|2021-11-03 01:07:40|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|0
1635901670000|2021-11-03 01:07:50|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|1
1635901690000|2021-11-03 01:08:10|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|1
1635901700000|2021-11-03 01:08:20|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|0
1635901710000|2021-11-03 01:08:30|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|1
1635901720000|2021-11-03 01:08:40|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|1
1635901740000|2021-11-03 01:09:00|2364.7|2364.4|2364.7|2364.4|2364.9|2364.6|2364.7|2364.4|3
1635901750000|2021-11-03 01:09:10|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|1
1635901760000|2021-11-03 01:09:20|||||||||2
1635901770000|2021-11-03 01:09:30|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|0
1635901780000|2021-11-03 01:09:40|||||||||1
1635901790000|2021-11-03 01:09:50|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|0
1635901800000|2021-11-03 01:10:00|2364.7|2364.4|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|10
1635901830000|2021-11-03 01:10:30|2365|2364.7|2365.1|2364.8|2365.2|2364.9|2365|2364.7|1
1635901840000|2021-11-03 01:10:40|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|2
1635901850000|2021-11-03 01:10:50|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|0
1635901870000|2021-11-03 01:11:10|2365|2364.7|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1635901880000|2021-11-03 01:11:20|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.9|2364.6|0
1635901890000|2021-11-03 01:11:30|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|1
1635901900000|2021-11-03 01:11:40|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|0
1635901910000|2021-11-03 01:11:50|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|0
1635901920000|2021-11-03 01:12:00|2364.9|2364.6|2365.2|2364.9|2365.2|2364.9|2364.9|2364.6|1
1635901930000|2021-11-03 01:12:10|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|0
1635901940000|2021-11-03 01:12:20|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|0
1635901960000|2021-11-03 01:12:40|2365.3|2365|2365.3|2365|2365.3|2365|2365.2|2364.9|0
1635901970000|2021-11-03 01:12:50|2365.4|2365.1|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|13
1635901980000|2021-11-03 01:13:00|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|1
1635901990000|2021-11-03 01:13:10|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|19
1635902000000|2021-11-03 01:13:20|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|3
1635902010000|2021-11-03 01:13:30|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|0
1635902020000|2021-11-03 01:13:40|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|2
1635902030000|2021-11-03 01:13:50|2365.7|2365.4|2365.9|2365.6|2366|2365.7|2365.7|2365.4|22
1635902040000|2021-11-03 01:14:00|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|4
1635902050000|2021-11-03 01:14:10|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|1
1635902060000|2021-11-03 01:14:20|2366|2365.7|2365.8|2365.5|2366|2365.7|2365.8|2365.5|6
1635902070000|2021-11-03 01:14:30|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635902080000|2021-11-03 01:14:40|||||||||7
1635902090000|2021-11-03 01:14:50|2366|2365.7|2366|2365.7|2366|2365.7|2365.9|2365.6|10
1635902100000|2021-11-03 01:15:00|2366.1|2365.8|2365.7|2365.4|2366.1|2365.8|2365.5|2365.2|16
1635902110000|2021-11-03 01:15:10|2365.8|2365.5|2365.9|2365.6|2366|2365.7|2365.8|2365.5|3
1635902120000|2021-11-03 01:15:20|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902130000|2021-11-03 01:15:30|2365.9|2365.6|2366|2365.7|2366.1|2365.8|2365.9|2365.6|5
1635902140000|2021-11-03 01:15:40|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|2
1635902150000|2021-11-03 01:15:50|2365.9|2365.6|2366.1|2365.8|2366.1|2365.8|2365.9|2365.6|0
1635902160000|2021-11-03 01:16:00|2366|2365.7|2366.1|2365.8|2366.2|2365.9|2366|2365.7|1
1635902170000|2021-11-03 01:16:10|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|5
1635902180000|2021-11-03 01:16:20|2365.9|2365.6|2366|2365.7|2366.1|2365.8|2365.9|2365.6|1
1635902200000|2021-11-03 01:16:40|2365.9|2365.6|2366.1|2365.8|2366.1|2365.8|2365.9|2365.6|3
1635902210000|2021-11-03 01:16:50|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|3
1635902220000|2021-11-03 01:17:00|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|1
1635902230000|2021-11-03 01:17:10|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635902240000|2021-11-03 01:17:20|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|0
1635902250000|2021-11-03 01:17:30|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635902260000|2021-11-03 01:17:40|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|2
1635902270000|2021-11-03 01:17:50|2365.8|2365.5|2365.9|2365.6|2366|2365.7|2365.8|2365.5|1
1635902280000|2021-11-03 01:18:00|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|0
1635902300000|2021-11-03 01:18:20|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|0
1635902310000|2021-11-03 01:18:30|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|1
1635902320000|2021-11-03 01:18:40|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|5
1635902330000|2021-11-03 01:18:50|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2
1635902340000|2021-11-03 01:19:00|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|3
1635902350000|2021-11-03 01:19:10|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|1
1635902360000|2021-11-03 01:19:20|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|7
1635902370000|2021-11-03 01:19:30|2366|2365.7|2366|2365.7|2366.1|2365.8|2366|2365.7|4
1635902380000|2021-11-03 01:19:40|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|1
1635902390000|2021-11-03 01:19:50|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902400000|2021-11-03 01:20:00|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|8
1635902410000|2021-11-03 01:20:10|2365.4|2365.1|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|3
1635902420000|2021-11-03 01:20:20|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|7
1635902430000|2021-11-03 01:20:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|8
1635902440000|2021-11-03 01:20:40|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|2
1635902450000|2021-11-03 01:20:50|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635902460000|2021-11-03 01:21:00|2365.6|2365.3|2365.4|2365.1|2365.7|2365.4|2365.4|2365.1|3
1635902470000|2021-11-03 01:21:10|2365.5|2365.2|2365.6|2365.3|2365.7|2365.4|2365.5|2365.2|4
1635902490000|2021-11-03 01:21:30|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635902500000|2021-11-03 01:21:40|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|1
1635902510000|2021-11-03 01:21:50|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635902520000|2021-11-03 01:22:00|2365.9|2365.6|2365.7|2365.4|2365.9|2365.6|2365.7|2365.4|3
1635902530000|2021-11-03 01:22:10|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902540000|2021-11-03 01:22:20|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902550000|2021-11-03 01:22:30|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902560000|2021-11-03 01:22:40|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902570000|2021-11-03 01:22:50|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|1
1635902580000|2021-11-03 01:23:00|2365.7|2365.4|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|1
1635902590000|2021-11-03 01:23:10|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|1
1635902620000|2021-11-03 01:23:40|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635902630000|2021-11-03 01:23:50|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|0
1635902640000|2021-11-03 01:24:00|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|2
1635902650000|2021-11-03 01:24:10|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|0
1635902660000|2021-11-03 01:24:20|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902670000|2021-11-03 01:24:30|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635902680000|2021-11-03 01:24:40|2365.7|2365.4|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|1
1635902690000|2021-11-03 01:24:50|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|2
1635902700000|2021-11-03 01:25:00|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635902710000|2021-11-03 01:25:10|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635902720000|2021-11-03 01:25:20|2366|2365.7|2366.2|2365.9|2366.3|2366|2366|2365.7|24
1635902730000|2021-11-03 01:25:30|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|3
1635902740000|2021-11-03 01:25:40|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|2
1635902750000|2021-11-03 01:25:50|2365.8|2365.5|2366|2365.7|2366|2365.7|2365.8|2365.5|0
1635902760000|2021-11-03 01:26:00|2366.1|2365.8|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|2
1635902770000|2021-11-03 01:26:10|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635902780000|2021-11-03 01:26:20|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902790000|2021-11-03 01:26:30|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635902800000|2021-11-03 01:26:40|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902810000|2021-11-03 01:26:50|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|3
1635902820000|2021-11-03 01:27:00|2366|2365.7|2365.7|2365.4|2366|2365.7|2365.7|2365.4|1
1635902830000|2021-11-03 01:27:10|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|1
1635902840000|2021-11-03 01:27:20|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2
1635902850000|2021-11-03 01:27:30|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|0
1635902860000|2021-11-03 01:27:40|2365.5|2365.2|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635902870000|2021-11-03 01:27:50|||||||||3
1635902890000|2021-11-03 01:28:10|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635902900000|2021-11-03 01:28:20|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|1
1635902910000|2021-11-03 01:28:30|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|2
1635902920000|2021-11-03 01:28:40|||||||||1
1635902930000|2021-11-03 01:28:50|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635902940000|2021-11-03 01:29:00|2365.9|2365.6|2365.8|2365.5|2366|2365.7|2365.7|2365.4|1
1635902950000|2021-11-03 01:29:10|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635902960000|2021-11-03 01:29:20|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|0
1635902970000|2021-11-03 01:29:30|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635902980000|2021-11-03 01:29:40|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635902990000|2021-11-03 01:29:50|2366|2365.7|2366|2365.7|2366|2365.7|2365.9|2365.6|0
1635903000000|2021-11-03 01:30:00|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|0
1635903010000|2021-11-03 01:30:10|||||||||2
1635903020000|2021-11-03 01:30:20|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|1
1635903030000|2021-11-03 01:30:30|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|1
1635903040000|2021-11-03 01:30:40|2366.1|2365.8|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|1
1635903050000|2021-11-03 01:30:50|2366|2365.7|2365.8|2365.5|2366|2365.7|2365.8|2365.5|1
1635903060000|2021-11-03 01:31:00|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635903070000|2021-11-03 01:31:10|2365.9|2365.6|2365.7|2365.4|2365.9|2365.6|2365.7|2365.4|0
1635903080000|2021-11-03 01:31:20|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|0
1635903090000|2021-11-03 01:31:30|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|0
1635903100000|2021-11-03 01:31:40|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|0
1635903110000|2021-11-03 01:31:50|2365.8|2365.5|2365.9|2365.6|2366|2365.7|2365.7|2365.4|1
1635903120000|2021-11-03 01:32:00|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|2
1635903160000|2021-11-03 01:32:40|2366.2|2365.9|2366|2365.7|2366.2|2365.9|2366|2365.7|5
1635903170000|2021-11-03 01:32:50|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|2
1635903180000|2021-11-03 01:33:00|2366.1|2365.8|2365.9|2365.6|2366.1|2365.8|2365.8|2365.5|1
1635903190000|2021-11-03 01:33:10|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|1
1635903210000|2021-11-03 01:33:30|2366|2365.7|2366|2365.7|2366.1|2365.8|2365.9|2365.6|1
1635903220000|2021-11-03 01:33:40|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635903230000|2021-11-03 01:33:50|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|4
1635903240000|2021-11-03 01:34:00|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635903250000|2021-11-03 01:34:10|2366|2365.7|2366.2|2365.9|2366.2|2365.9|2366|2365.7|1
1635903260000|2021-11-03 01:34:20|2366.1|2365.8|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|1
1635903270000|2021-11-03 01:34:30|2366|2365.7|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|0
1635903280000|2021-11-03 01:34:40|2366|2365.7|2365.8|2365.5|2366|2365.7|2365.8|2365.5|1
1635903290000|2021-11-03 01:34:50|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635903300000|2021-11-03 01:35:00|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|6
1635903310000|2021-11-03 01:35:10|2366.1|2365.8|2366.2|2365.9|2366.2|2365.9|2366|2365.7|10
1635903320000|2021-11-03 01:35:20|2366.1|2365.8|2366.3|2366|2366.4|2366.1|2366.1|2365.8|3
1635903330000|2021-11-03 01:35:30|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1635903340000|2021-11-03 01:35:40|2366.5|2366.2|2366.3|2366|2366.5|2366.2|2366.2|2365.9|0
1635903350000|2021-11-03 01:35:50|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.3|2366|1
1635903360000|2021-11-03 01:36:00|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|0
1635903370000|2021-11-03 01:36:10|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|111
1635903380000|2021-11-03 01:36:20|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|9
1635903390000|2021-11-03 01:36:30|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|7
1635903400000|2021-11-03 01:36:40|2366.8|2366.5|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|0
1635903410000|2021-11-03 01:36:50|||||||||1
1635903420000|2021-11-03 01:37:00|2366.9|2366.6|2366.9|2366.6|2367|2366.7|2366.8|2366.5|7
1635903430000|2021-11-03 01:37:10|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2366.9|2366.6|9
1635903440000|2021-11-03 01:37:20|2367.2|2366.9|2367|2366.7|2367.2|2366.9|2367|2366.7|3
1635903450000|2021-11-03 01:37:30|||||||||1
1635903460000|2021-11-03 01:37:40|2367.1|2366.8|2367.4|2367.1|2367.4|2367.1|2367.1|2366.8|8
1635903470000|2021-11-03 01:37:50|2367.3|2367|2367.4|2367.1|2367.4|2367.1|2367.3|2367|3
1635903480000|2021-11-03 01:38:00|2367.5|2367.2|2367.8|2367.5|2367.8|2367.5|2367.4|2367.1|55
1635903490000|2021-11-03 01:38:10|2367.7|2367.4|2367.6|2367.3|2367.8|2367.5|2367.6|2367.3|19
1635903500000|2021-11-03 01:38:20|2367.7|2367.4|2367.7|2367.4|2367.8|2367.5|2367.7|2367.4|4
1635903510000|2021-11-03 01:38:30|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|2367.7|2367.4|3
1635903520000|2021-11-03 01:38:40|2367.9|2367.6|2367.8|2367.5|2367.9|2367.6|2367.8|2367.5|13
1635903530000|2021-11-03 01:38:50|2367.9|2367.6|2367.9|2367.6|2367.9|2367.6|2367.8|2367.5|3
1635903540000|2021-11-03 01:39:00|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|9
1635903550000|2021-11-03 01:39:10|2367.7|2367.4|2367.7|2367.4|2367.7|2367.4|2367.7|2367.4|5
1635903560000|2021-11-03 01:39:20|2367.6|2367.3|2367.7|2367.4|2367.7|2367.4|2367.6|2367.3|2
1635903570000|2021-11-03 01:39:30|2367.6|2367.3|2367.6|2367.3|2367.7|2367.4|2367.6|2367.3|1
1635903590000|2021-11-03 01:39:50|||||||||2
1635903600000|2021-11-03 01:40:00|2367.5|2367.2|2367.4|2367.1|2367.5|2367.2|2367.4|2367.1|5
1635903610000|2021-11-03 01:40:10|2367.5|2367.2|2367.5|2367.2|2367.5|2367.2|2367.4|2367.1|2
1635903620000|2021-11-03 01:40:20|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|1
1635903630000|2021-11-03 01:40:30|2367.3|2367|2367.4|2367.1|2367.4|2367.1|2367.3|2367|1
1635903640000|2021-11-03 01:40:40|2367.5|2367.2|2367.7|2367.4|2367.7|2367.4|2367.5|2367.2|2
1635903650000|2021-11-03 01:40:50|2367.6|2367.3|2367.4|2367.1|2367.6|2367.3|2367.4|2367.1|5
1635903660000|2021-11-03 01:41:00|2367.3|2367|2367.3|2367|2367.4|2367.1|2367.3|2367|1
1635903670000|2021-11-03 01:41:10|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|2367.3|2367|1
1635903680000|2021-11-03 01:41:20|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|0
1635903690000|2021-11-03 01:41:30|2367.4|2367.1|2366.8|2366.5|2367.5|2367.2|2366.8|2366.5|103
1635903700000|2021-11-03 01:41:40|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.8|2366.5|9
1635903710000|2021-11-03 01:41:50|2366.9|2366.6|2366.9|2366.6|2367|2366.7|2366.9|2366.6|9
1635903730000|2021-11-03 01:42:10|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|4
1635903740000|2021-11-03 01:42:20|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|10
1635903750000|2021-11-03 01:42:30|2367|2366.7|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1635903760000|2021-11-03 01:42:40|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1635903770000|2021-11-03 01:42:50|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|3
1635903780000|2021-11-03 01:43:00|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|2
1635903790000|2021-11-03 01:43:10|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|2
1635903800000|2021-11-03 01:43:20|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|0
1635903810000|2021-11-03 01:43:30|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|0
1635903830000|2021-11-03 01:43:50|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|1
1635903840000|2021-11-03 01:44:00|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|4
1635903860000|2021-11-03 01:44:20|2366.6|2366.3|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1635903870000|2021-11-03 01:44:30|||||||||2
1635903880000|2021-11-03 01:44:40|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|4
1635903890000|2021-11-03 01:44:50|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|6
1635903900000|2021-11-03 01:45:00|2366.4|2366.1|2366.6|2366.3|2366.6|2366.3|2366.4|2366.1|14
1635903920000|2021-11-03 01:45:20|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|8
1635903930000|2021-11-03 01:45:30|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|6
1635903940000|2021-11-03 01:45:40|2366.7|2366.4|2366.6|2366.3|2366.8|2366.5|2366.6|2366.3|6
1635903950000|2021-11-03 01:45:50|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1635903960000|2021-11-03 01:46:00|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|6
1635903980000|2021-11-03 01:46:20|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.7|2366.4|3
1635903990000|2021-11-03 01:46:30|2366.8|2366.5|2366.9|2366.6|2367|2366.7|2366.8|2366.5|0
1635904000000|2021-11-03 01:46:40|||||||||1
1635904010000|2021-11-03 01:46:50|2367|2366.7|2366.8|2366.5|2367|2366.7|2366.8|2366.5|0
1635904020000|2021-11-03 01:47:00|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|1
1635904030000|2021-11-03 01:47:10|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.3|2366|10
1635904040000|2021-11-03 01:47:20|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.3|2366|0
1635904050000|2021-11-03 01:47:30|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|2
1635904080000|2021-11-03 01:48:00|2366.4|2366.1|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|7
1635904090000|2021-11-03 01:48:10|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|2
1635904100000|2021-11-03 01:48:20|2366.1|2365.8|2366|2365.7|2366.2|2365.9|2366|2365.7|0
1635904110000|2021-11-03 01:48:30|2366.1|2365.8|2366.3|2366|2366.3|2366|2366|2365.7|1
1635904120000|2021-11-03 01:48:40|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.2|2365.9|0
1635904130000|2021-11-03 01:48:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|0
1635904140000|2021-11-03 01:49:00|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|1
1635904150000|2021-11-03 01:49:10|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|0
1635904160000|2021-11-03 01:49:20|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|0
1635904170000|2021-11-03 01:49:30|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|5
1635904180000|2021-11-03 01:49:40|2366|2365.7|2365.8|2365.5|2366|2365.7|2365.7|2365.4|8
1635904190000|2021-11-03 01:49:50|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|8
1635904200000|2021-11-03 01:50:00|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|1
1635904210000|2021-11-03 01:50:10|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|5
1635904220000|2021-11-03 01:50:20|2365.4|2365.1|2365.6|2365.3|2365.6|2365.3|2365.3|2365|5
1635904230000|2021-11-03 01:50:30|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.5|2365.2|5
1635904240000|2021-11-03 01:50:40|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|3
1635904250000|2021-11-03 01:50:50|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.7|2365.4|2
1635904260000|2021-11-03 01:51:00|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|6
1635904270000|2021-11-03 01:51:10|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635904280000|2021-11-03 01:51:20|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635904290000|2021-11-03 01:51:30|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635904300000|2021-11-03 01:51:40|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635904310000|2021-11-03 01:51:50|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635904320000|2021-11-03 01:52:00|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635904330000|2021-11-03 01:52:10|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635904340000|2021-11-03 01:52:20|2366|2365.7|2366.1|2365.8|2366.2|2365.9|2365.9|2365.6|0
1635904350000|2021-11-03 01:52:30|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1635904360000|2021-11-03 01:52:40|2366|2365.7|2366|2365.7|2366.1|2365.8|2366|2365.7|1
1635904370000|2021-11-03 01:52:50|2365.9|2365.6|2365.7|2365.4|2365.9|2365.6|2365.7|2365.4|2
1635904380000|2021-11-03 01:53:00|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|3
1635904390000|2021-11-03 01:53:10|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|0
1635904410000|2021-11-03 01:53:30|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|0
1635904430000|2021-11-03 01:53:50|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|4
1635904440000|2021-11-03 01:54:00|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|0
1635904450000|2021-11-03 01:54:10|||||||||1
1635904490000|2021-11-03 01:54:50|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|3
1635904500000|2021-11-03 01:55:00|2366|2365.7|2365.8|2365.5|2366.1|2365.8|2365.7|2365.4|3
1635904510000|2021-11-03 01:55:10|2365.9|2365.6|2365.7|2365.4|2365.9|2365.6|2365.7|2365.4|0
1635904520000|2021-11-03 01:55:20|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|4
1635904530000|2021-11-03 01:55:30|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|0
1635904540000|2021-11-03 01:55:40|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|1
1635904550000|2021-11-03 01:55:50|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|0
1635904560000|2021-11-03 01:56:00|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|0
1635904570000|2021-11-03 01:56:10|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635904580000|2021-11-03 01:56:20|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635904600000|2021-11-03 01:56:40|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.3|2365|1
1635904610000|2021-11-03 01:56:50|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|0
1635904620000|2021-11-03 01:57:00|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.4|2365.1|2
1635904630000|2021-11-03 01:57:10|2365.4|2365.1|2365.2|2364.9|2365.5|2365.2|2365.2|2364.9|0
1635904640000|2021-11-03 01:57:20|2365.3|2365|2365|2364.7|2365.3|2365|2365|2364.7|19
1635904650000|2021-11-03 01:57:30|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|2
1635904660000|2021-11-03 01:57:40|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2
1635904670000|2021-11-03 01:57:50|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|11
1635904680000|2021-11-03 01:58:00|2364.6|2364.3|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|7
1635904690000|2021-11-03 01:58:10|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|0
1635904700000|2021-11-03 01:58:20|2364.5|2364.2|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|1
1635904710000|2021-11-03 01:58:30|2364.5|2364.2|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|8
1635904720000|2021-11-03 01:58:40|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|8
1635904730000|2021-11-03 01:58:50|2364.4|2364.1|2364.6|2364.3|2364.6|2364.3|2364.4|2364.1|0
1635904740000|2021-11-03 01:59:00|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|8
1635904750000|2021-11-03 01:59:10|2364.1|2363.8|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|17
1635904760000|2021-11-03 01:59:20|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|5
1635904770000|2021-11-03 01:59:30|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|3
1635904790000|2021-11-03 01:59:50|||||||||3
1635904800000|2021-11-03 02:00:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|2
1635904810000|2021-11-03 02:00:10|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|5
1635904820000|2021-11-03 02:00:20|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635904830000|2021-11-03 02:00:30|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|1
1635904840000|2021-11-03 02:00:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2
1635904850000|2021-11-03 02:00:50|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|5
1635904860000|2021-11-03 02:01:00|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|0
1635904870000|2021-11-03 02:01:10|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.1|2363.8|3
1635904880000|2021-11-03 02:01:20|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|2
1635904890000|2021-11-03 02:01:30|||||||||4
1635904900000|2021-11-03 02:01:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635904910000|2021-11-03 02:01:50|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|0
1635904920000|2021-11-03 02:02:00|2364.3|2364|2364.1|2363.8|2364.3|2364|2364.1|2363.8|9
1635904930000|2021-11-03 02:02:10|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2364|2363.7|5
1635904940000|2021-11-03 02:02:20|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635904950000|2021-11-03 02:02:30|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|1
1635904960000|2021-11-03 02:02:40|2363.1|2362.8|2363.3|2363|2363.3|2363|2363.1|2362.8|55
1635904970000|2021-11-03 02:02:50|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|4
1635904980000|2021-11-03 02:03:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|4
1635904990000|2021-11-03 02:03:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|0
1635905000000|2021-11-03 02:03:20|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635905010000|2021-11-03 02:03:30|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|3
1635905020000|2021-11-03 02:03:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635905030000|2021-11-03 02:03:50|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|1
1635905040000|2021-11-03 02:04:00|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.9|2362.6|1
1635905050000|2021-11-03 02:04:10|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635905060000|2021-11-03 02:04:20|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|2
1635905070000|2021-11-03 02:04:30|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363|2362.7|15
1635905080000|2021-11-03 02:04:40|2363.2|2362.9|2362.9|2362.6|2363.2|2362.9|2362.9|2362.6|16
1635905090000|2021-11-03 02:04:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|4
1635905100000|2021-11-03 02:05:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|6
1635905110000|2021-11-03 02:05:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|2
1635905120000|2021-11-03 02:05:20|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635905130000|2021-11-03 02:05:30|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635905140000|2021-11-03 02:05:40|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|0
1635905150000|2021-11-03 02:05:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635905160000|2021-11-03 02:06:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|0
1635905170000|2021-11-03 02:06:10|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|1
1635905180000|2021-11-03 02:06:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|3
1635905190000|2021-11-03 02:06:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635905200000|2021-11-03 02:06:40|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|1
1635905210000|2021-11-03 02:06:50|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635905220000|2021-11-03 02:07:00|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635905230000|2021-11-03 02:07:10|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635905240000|2021-11-03 02:07:20|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|1
1635905250000|2021-11-03 02:07:30|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|9
1635905260000|2021-11-03 02:07:40|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|4
1635905270000|2021-11-03 02:07:50|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635905280000|2021-11-03 02:08:00|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635905290000|2021-11-03 02:08:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1635905300000|2021-11-03 02:08:20|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635905310000|2021-11-03 02:08:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635905320000|2021-11-03 02:08:40|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635905330000|2021-11-03 02:08:50|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.6|2362.3|1
1635905340000|2021-11-03 02:09:00|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|0
1635905350000|2021-11-03 02:09:10|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635905380000|2021-11-03 02:09:40|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|4
1635905400000|2021-11-03 02:10:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1635905410000|2021-11-03 02:10:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|8
1635905420000|2021-11-03 02:10:20|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|3
1635905430000|2021-11-03 02:10:30|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|10
1635905440000|2021-11-03 02:10:40|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1635905450000|2021-11-03 02:10:50|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|6
1635905460000|2021-11-03 02:11:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635905470000|2021-11-03 02:11:10|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635905480000|2021-11-03 02:11:20|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635905490000|2021-11-03 02:11:30|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|3
1635905500000|2021-11-03 02:11:40|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635905510000|2021-11-03 02:11:50|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|3
1635905520000|2021-11-03 02:12:00|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635905530000|2021-11-03 02:12:10|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635905540000|2021-11-03 02:12:20|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635905560000|2021-11-03 02:12:40|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635905570000|2021-11-03 02:12:50|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635905580000|2021-11-03 02:13:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|2
1635905590000|2021-11-03 02:13:10|2362.2|2361.9|2362.1|2361.8|2362.3|2362|2362.1|2361.8|1
1635905600000|2021-11-03 02:13:20|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635905610000|2021-11-03 02:13:30|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|1
1635905620000|2021-11-03 02:13:40|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|3
1635905630000|2021-11-03 02:13:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635905650000|2021-11-03 02:14:10|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.3|2362|3
1635905660000|2021-11-03 02:14:20|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635905680000|2021-11-03 02:14:40|2362.4|2362.1|2362.2|2361.9|2362.4|2362.1|2362.2|2361.9|2
1635905690000|2021-11-03 02:14:50|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635905700000|2021-11-03 02:15:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635905720000|2021-11-03 02:15:20|2362.2|2361.9|2362.3|2362|2362.4|2362.1|2362.2|2361.9|2
1635905740000|2021-11-03 02:15:40|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635905750000|2021-11-03 02:15:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|5
1635905760000|2021-11-03 02:16:00|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635905770000|2021-11-03 02:16:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635905780000|2021-11-03 02:16:20|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635905790000|2021-11-03 02:16:30|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|15
1635905800000|2021-11-03 02:16:40|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|3
1635905810000|2021-11-03 02:16:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|1
1635905820000|2021-11-03 02:17:00|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|1
1635905830000|2021-11-03 02:17:10|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|1
1635905840000|2021-11-03 02:17:20|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|1
1635905850000|2021-11-03 02:17:30|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|0
1635905860000|2021-11-03 02:17:40|2362.8|2362.5|2362.9|2362.6|2363|2362.7|2362.8|2362.5|2
1635905870000|2021-11-03 02:17:50|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635905880000|2021-11-03 02:18:00|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635905890000|2021-11-03 02:18:10|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635905900000|2021-11-03 02:18:20|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|4
1635905910000|2021-11-03 02:18:30|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635905920000|2021-11-03 02:18:40|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635905930000|2021-11-03 02:18:50|2362.7|2362.4|2362.5|2362.2|2362.7|2362.4|2362.4|2362.1|22
1635905940000|2021-11-03 02:19:00|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|5
1635905950000|2021-11-03 02:19:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635905960000|2021-11-03 02:19:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635905970000|2021-11-03 02:19:30|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635905980000|2021-11-03 02:19:40|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635905990000|2021-11-03 02:19:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635906000000|2021-11-03 02:20:00|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|1
1635906010000|2021-11-03 02:20:10|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|1
1635906020000|2021-11-03 02:20:20|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|2
1635906030000|2021-11-03 02:20:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635906040000|2021-11-03 02:20:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|1
1635906050000|2021-11-03 02:20:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635906060000|2021-11-03 02:21:00|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.1|2362.8|1
1635906070000|2021-11-03 02:21:10|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|0
1635906080000|2021-11-03 02:21:20|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|1
1635906090000|2021-11-03 02:21:30|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|1
1635906110000|2021-11-03 02:21:50|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|3
1635906120000|2021-11-03 02:22:00|2363|2362.7|2363|2362.7|2363|2362.7|2362.9|2362.6|0
1635906130000|2021-11-03 02:22:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1635906140000|2021-11-03 02:22:20|2363|2362.7|2363.2|2362.9|2363.2|2362.9|2362.9|2362.6|1
1635906150000|2021-11-03 02:22:30|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635906180000|2021-11-03 02:23:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635906190000|2021-11-03 02:23:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635906210000|2021-11-03 02:23:30|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.1|2362.8|3
1635906220000|2021-11-03 02:23:40|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|3
1635906230000|2021-11-03 02:23:50|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|0
1635906240000|2021-11-03 02:24:00|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|3
1635906250000|2021-11-03 02:24:10|2363.4|2363.1|2363.7|2363.4|2363.7|2363.4|2363.4|2363.1|14
1635906260000|2021-11-03 02:24:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|9
1635906270000|2021-11-03 02:24:30|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|12
1635906280000|2021-11-03 02:24:40|2364|2363.7|2364.1|2363.8|2364.2|2363.9|2364|2363.7|15
1635906290000|2021-11-03 02:24:50|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|3
1635906300000|2021-11-03 02:25:00|2364.1|2363.8|2363.9|2363.6|2364.1|2363.8|2363.8|2363.5|6
1635906320000|2021-11-03 02:25:20|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|0
1635906340000|2021-11-03 02:25:40|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635906350000|2021-11-03 02:25:50|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|1
1635906360000|2021-11-03 02:26:00|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635906370000|2021-11-03 02:26:10|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|1
1635906380000|2021-11-03 02:26:20|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|0
1635906390000|2021-11-03 02:26:30|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|1
1635906400000|2021-11-03 02:26:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635906410000|2021-11-03 02:26:50|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.8|2363.5|3
1635906420000|2021-11-03 02:27:00|2364|2363.7|2364|2363.7|2364|2363.7|2363.9|2363.6|0
1635906430000|2021-11-03 02:27:10|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.9|2363.6|1
1635906440000|2021-11-03 02:27:20|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|1
1635906450000|2021-11-03 02:27:30|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|0
1635906460000|2021-11-03 02:27:40|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1635906470000|2021-11-03 02:27:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|0
1635906500000|2021-11-03 02:28:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635906510000|2021-11-03 02:28:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2
1635906520000|2021-11-03 02:28:40|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635906530000|2021-11-03 02:28:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635906540000|2021-11-03 02:29:00|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|0
1635906550000|2021-11-03 02:29:10|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|3
1635906560000|2021-11-03 02:29:20|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635906570000|2021-11-03 02:29:30|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2
1635906580000|2021-11-03 02:29:40|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|0
1635906590000|2021-11-03 02:29:50|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635906600000|2021-11-03 02:30:00|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|6
1635906610000|2021-11-03 02:30:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|1
1635906620000|2021-11-03 02:30:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635906630000|2021-11-03 02:30:30|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635906650000|2021-11-03 02:30:50|2363.7|2363.4|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|2
1635906660000|2021-11-03 02:31:00|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635906670000|2021-11-03 02:31:10|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|1
1635906680000|2021-11-03 02:31:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2
1635906690000|2021-11-03 02:31:30|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|0
1635906700000|2021-11-03 02:31:40|2364|2363.7|2364.1|2363.8|2364.2|2363.9|2363.9|2363.6|0
1635906710000|2021-11-03 02:31:50|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|8
1635906720000|2021-11-03 02:32:00|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|0
1635906740000|2021-11-03 02:32:20|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|2
1635906750000|2021-11-03 02:32:30|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|1
1635906760000|2021-11-03 02:32:40|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|3
1635906770000|2021-11-03 02:32:50|||||||||1
1635906780000|2021-11-03 02:33:00|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2364|2363.7|1
1635906790000|2021-11-03 02:33:10|2364.1|2363.8|2364.3|2364|2364.3|2364|2364.1|2363.8|2
1635906800000|2021-11-03 02:33:20|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635906810000|2021-11-03 02:33:30|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|1
1635906820000|2021-11-03 02:33:40|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2363.9|2363.6|2
1635906830000|2021-11-03 02:33:50|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|1
1635906840000|2021-11-03 02:34:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635906850000|2021-11-03 02:34:10|2363.6|2363.3|2363.2|2362.9|2363.6|2363.3|2363.2|2362.9|8
1635906860000|2021-11-03 02:34:20|2363.1|2362.8|2363.4|2363.1|2363.4|2363.1|2363.1|2362.8|0
1635906870000|2021-11-03 02:34:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.2|2362.9|1
1635906880000|2021-11-03 02:34:40|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|0
1635906890000|2021-11-03 02:34:50|2363.4|2363.1|2363.3|2363|2363.5|2363.2|2363.3|2363|2
1635906900000|2021-11-03 02:35:00|||||||||1
1635906910000|2021-11-03 02:35:10|2363.2|2362.9|2363.3|2363|2363.4|2363.1|2363.2|2362.9|0
1635906920000|2021-11-03 02:35:20|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635906930000|2021-11-03 02:35:30|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|0
1635906940000|2021-11-03 02:35:40|2362.9|2362.6|2363|2362.7|2363.1|2362.8|2362.9|2362.6|2
1635906950000|2021-11-03 02:35:50|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|0
1635906960000|2021-11-03 02:36:00|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.8|2362.5|0
1635906970000|2021-11-03 02:36:10|2363|2362.7|2363|2362.7|2363|2362.7|2362.9|2362.6|0
1635906980000|2021-11-03 02:36:20|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|1
1635906990000|2021-11-03 02:36:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|1
1635907000000|2021-11-03 02:36:40|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.8|2362.5|5
1635907010000|2021-11-03 02:36:50|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|2
1635907020000|2021-11-03 02:37:00|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635907030000|2021-11-03 02:37:10|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635907060000|2021-11-03 02:37:40|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2
1635907070000|2021-11-03 02:37:50|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635907080000|2021-11-03 02:38:00|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|1
1635907090000|2021-11-03 02:38:10|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|2
1635907100000|2021-11-03 02:38:20|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|0
1635907110000|2021-11-03 02:38:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635907120000|2021-11-03 02:38:40|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|3
1635907130000|2021-11-03 02:38:50|2363|2362.7|2363|2362.7|2363.1|2362.8|2362.9|2362.6|2
1635907140000|2021-11-03 02:39:00|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|7
1635907150000|2021-11-03 02:39:10|2362.9|2362.6|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|4
1635907180000|2021-11-03 02:39:40|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635907190000|2021-11-03 02:39:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635907200000|2021-11-03 02:40:00|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.1|2362.8|1
1635907210000|2021-11-03 02:40:10|2363.3|2363|2363.1|2362.8|2363.3|2363|2363|2362.7|3
1635907220000|2021-11-03 02:40:20|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635907240000|2021-11-03 02:40:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635907250000|2021-11-03 02:40:50|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635907260000|2021-11-03 02:41:00|2363.2|2362.9|2362.9|2362.6|2363.2|2362.9|2362.9|2362.6|0
1635907270000|2021-11-03 02:41:10|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.8|2362.5|1
1635907290000|2021-11-03 02:41:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635907300000|2021-11-03 02:41:40|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|2
1635907310000|2021-11-03 02:41:50|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|1
1635907320000|2021-11-03 02:42:00|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|0
1635907330000|2021-11-03 02:42:10|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635907340000|2021-11-03 02:42:20|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|0
1635907350000|2021-11-03 02:42:30|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|0
1635907360000|2021-11-03 02:42:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635907370000|2021-11-03 02:42:50|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635907380000|2021-11-03 02:43:00|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635907390000|2021-11-03 02:43:10|2362.7|2362.4|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|3
1635907400000|2021-11-03 02:43:20|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635907410000|2021-11-03 02:43:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635907420000|2021-11-03 02:43:40|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635907430000|2021-11-03 02:43:50|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635907440000|2021-11-03 02:44:00|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635907450000|2021-11-03 02:44:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635907460000|2021-11-03 02:44:20|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|11
1635907470000|2021-11-03 02:44:30|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635907490000|2021-11-03 02:44:50|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|4
1635907500000|2021-11-03 02:45:00|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|1
1635907510000|2021-11-03 02:45:10|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|4
1635907520000|2021-11-03 02:45:20|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.3|2363|0
1635907530000|2021-11-03 02:45:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|2
1635907550000|2021-11-03 02:45:50|2363.5|2363.2|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|4
1635907560000|2021-11-03 02:46:00|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635907570000|2021-11-03 02:46:10|2363.5|2363.2|2363.7|2363.4|2363.8|2363.5|2363.5|2363.2|1
1635907580000|2021-11-03 02:46:20|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635907590000|2021-11-03 02:46:30|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|3
1635907600000|2021-11-03 02:46:40|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|8
1635907610000|2021-11-03 02:46:50|2363.5|2363.2|2363.4|2363.1|2363.6|2363.3|2363.4|2363.1|2
1635907630000|2021-11-03 02:47:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635907640000|2021-11-03 02:47:20|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635907650000|2021-11-03 02:47:30|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635907660000|2021-11-03 02:47:40|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|5
1635907670000|2021-11-03 02:47:50|2363.6|2363.3|2363.3|2363|2363.6|2363.3|2363.3|2363|0
1635907680000|2021-11-03 02:48:00|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635907700000|2021-11-03 02:48:20|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635907710000|2021-11-03 02:48:30|2363.4|2363.1|2363.3|2363|2363.5|2363.2|2363.3|2363|0
1635907730000|2021-11-03 02:48:50|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|5
1635907760000|2021-11-03 02:49:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635907770000|2021-11-03 02:49:30|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635907780000|2021-11-03 02:49:40|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|5
1635907790000|2021-11-03 02:49:50|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635907810000|2021-11-03 02:50:10|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|1
1635907830000|2021-11-03 02:50:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635907840000|2021-11-03 02:50:40|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|2
1635907850000|2021-11-03 02:50:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635907860000|2021-11-03 02:51:00|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635907890000|2021-11-03 02:51:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635907910000|2021-11-03 02:51:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1635907920000|2021-11-03 02:52:00|||||||||1
1635907930000|2021-11-03 02:52:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635907940000|2021-11-03 02:52:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635907950000|2021-11-03 02:52:30|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635907960000|2021-11-03 02:52:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635907970000|2021-11-03 02:52:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635907980000|2021-11-03 02:53:00|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|1
1635907990000|2021-11-03 02:53:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635908000000|2021-11-03 02:53:20|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|0
1635908010000|2021-11-03 02:53:30|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635908020000|2021-11-03 02:53:40|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635908030000|2021-11-03 02:53:50|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635908040000|2021-11-03 02:54:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635908050000|2021-11-03 02:54:10|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|1
1635908070000|2021-11-03 02:54:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635908110000|2021-11-03 02:55:10|2363.6|2363.3|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|1
1635908150000|2021-11-03 02:55:50|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|5
1635908160000|2021-11-03 02:56:00|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363.1|2362.8|1
1635908200000|2021-11-03 02:56:40|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|1
1635908210000|2021-11-03 02:56:50|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|1
1635908220000|2021-11-03 02:57:00|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.1|2362.8|5
1635908230000|2021-11-03 02:57:10|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|0
1635908240000|2021-11-03 02:57:20|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|0
1635908250000|2021-11-03 02:57:30|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2
1635908270000|2021-11-03 02:57:50|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635908280000|2021-11-03 02:58:00|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635908300000|2021-11-03 02:58:20|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|0
1635908310000|2021-11-03 02:58:30|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|0
1635908330000|2021-11-03 02:58:50|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635908340000|2021-11-03 02:59:00|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635908350000|2021-11-03 02:59:10|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635908360000|2021-11-03 02:59:20|2363|2362.7|2363|2362.7|2363|2362.7|2362.9|2362.6|5
1635908370000|2021-11-03 02:59:30|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|1
1635908380000|2021-11-03 02:59:40|2362.9|2362.6|2362.8|2362.5|2363|2362.7|2362.8|2362.5|0
1635908390000|2021-11-03 02:59:50|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635908400000|2021-11-03 03:00:00|2363|2362.7|2363|2362.7|2363|2362.7|2362.8|2362.5|0
1635908410000|2021-11-03 03:00:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635908420000|2021-11-03 03:00:20|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635908440000|2021-11-03 03:00:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635908450000|2021-11-03 03:00:50|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|0
1635908460000|2021-11-03 03:01:00|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|2
1635908470000|2021-11-03 03:01:10|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|4
1635908480000|2021-11-03 03:01:20|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|0
1635908490000|2021-11-03 03:01:30|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|1
1635908520000|2021-11-03 03:02:00|2362.8|2362.5|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|3
1635908530000|2021-11-03 03:02:10|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635908550000|2021-11-03 03:02:30|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635908560000|2021-11-03 03:02:40|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635908570000|2021-11-03 03:02:50|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635908610000|2021-11-03 03:03:30|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635908620000|2021-11-03 03:03:40|2362.8|2362.5|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|2
1635908630000|2021-11-03 03:03:50|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|1
1635908640000|2021-11-03 03:04:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|0
1635908680000|2021-11-03 03:04:40|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|0
1635908690000|2021-11-03 03:04:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|0
1635908700000|2021-11-03 03:05:00|2362.5|2362.2|2362.2|2361.9|2362.5|2362.2|2362.2|2361.9|8
1635908730000|2021-11-03 03:05:30|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635908740000|2021-11-03 03:05:40|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635908750000|2021-11-03 03:05:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635908760000|2021-11-03 03:06:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635908770000|2021-11-03 03:06:10|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|0
1635908780000|2021-11-03 03:06:20|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|1
1635908790000|2021-11-03 03:06:30|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635908800000|2021-11-03 03:06:40|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|3
1635908810000|2021-11-03 03:06:50|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|2
1635908830000|2021-11-03 03:07:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|3
1635908840000|2021-11-03 03:07:20|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|5
1635908850000|2021-11-03 03:07:30|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635908860000|2021-11-03 03:07:40|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|0
1635908870000|2021-11-03 03:07:50|2362.7|2362.4|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|5
1635908880000|2021-11-03 03:08:00|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.8|2362.5|0
1635908890000|2021-11-03 03:08:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635908910000|2021-11-03 03:08:30|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635908930000|2021-11-03 03:08:50|||||||||1
1635908940000|2021-11-03 03:09:00|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635908950000|2021-11-03 03:09:10|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635908960000|2021-11-03 03:09:20|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1635908970000|2021-11-03 03:09:30|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|3
1635908980000|2021-11-03 03:09:40|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|0
1635909000000|2021-11-03 03:10:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|0
1635909010000|2021-11-03 03:10:10|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635909030000|2021-11-03 03:10:30|2362.5|2362.2|2362.4|2362.1|2362.6|2362.3|2362.4|2362.1|1
1635909040000|2021-11-03 03:10:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635909060000|2021-11-03 03:11:00|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|5
1635909070000|2021-11-03 03:11:10|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635909080000|2021-11-03 03:11:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635909090000|2021-11-03 03:11:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|0
1635909100000|2021-11-03 03:11:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635909110000|2021-11-03 03:11:50|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635909120000|2021-11-03 03:12:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635909130000|2021-11-03 03:12:10|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635909150000|2021-11-03 03:12:30|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635909160000|2021-11-03 03:12:40|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635909200000|2021-11-03 03:13:20|2362.5|2362.2|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|0
1635909210000|2021-11-03 03:13:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|0
1635909220000|2021-11-03 03:13:40|2362.7|2362.4|2361.9|2361.6|2362.7|2362.4|2361.9|2361.6|112
1635909230000|2021-11-03 03:13:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|3
1635909240000|2021-11-03 03:14:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|1
1635909250000|2021-11-03 03:14:10|||||||||1
1635909260000|2021-11-03 03:14:20|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|1
1635909270000|2021-11-03 03:14:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|1
1635909280000|2021-11-03 03:14:40|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635909290000|2021-11-03 03:14:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635909300000|2021-11-03 03:15:00|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|2
1635909310000|2021-11-03 03:15:10|||||||||1
1635909320000|2021-11-03 03:15:20|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|5
1635909330000|2021-11-03 03:15:30|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|1
1635909350000|2021-11-03 03:15:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635909360000|2021-11-03 03:16:00|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909370000|2021-11-03 03:16:10|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909380000|2021-11-03 03:16:20|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|2
1635909390000|2021-11-03 03:16:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|28
1635909400000|2021-11-03 03:16:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|5
1635909410000|2021-11-03 03:16:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635909420000|2021-11-03 03:17:00|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|4
1635909450000|2021-11-03 03:17:30|||||||||1
1635909460000|2021-11-03 03:17:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1635909480000|2021-11-03 03:18:00|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|6
1635909490000|2021-11-03 03:18:10|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635909520000|2021-11-03 03:18:40|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|4
1635909530000|2021-11-03 03:18:50|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|1
1635909540000|2021-11-03 03:19:00|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635909570000|2021-11-03 03:19:30|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635909600000|2021-11-03 03:20:00|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|3
1635909610000|2021-11-03 03:20:10|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|5
1635909620000|2021-11-03 03:20:20|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909640000|2021-11-03 03:20:40|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909650000|2021-11-03 03:20:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635909660000|2021-11-03 03:21:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2
1635909670000|2021-11-03 03:21:10|||||||||4
1635909680000|2021-11-03 03:21:20|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635909690000|2021-11-03 03:21:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635909710000|2021-11-03 03:21:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|2
1635909720000|2021-11-03 03:22:00|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635909730000|2021-11-03 03:22:10|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635909750000|2021-11-03 03:22:30|||||||||1
1635909760000|2021-11-03 03:22:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|1
1635909770000|2021-11-03 03:22:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635909780000|2021-11-03 03:23:00|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909790000|2021-11-03 03:23:10|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|0
1635909800000|2021-11-03 03:23:20|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635909810000|2021-11-03 03:23:30|2361.7|2361.4|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|4
1635909820000|2021-11-03 03:23:40|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635909840000|2021-11-03 03:24:00|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635909850000|2021-11-03 03:24:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.8|2361.5|0
1635909860000|2021-11-03 03:24:20|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635909880000|2021-11-03 03:24:40|||||||||1
1635909890000|2021-11-03 03:24:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909900000|2021-11-03 03:25:00|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|5
1635909910000|2021-11-03 03:25:10|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909920000|2021-11-03 03:25:20|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909930000|2021-11-03 03:25:30|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635909940000|2021-11-03 03:25:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635909950000|2021-11-03 03:25:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635909960000|2021-11-03 03:26:00|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635909970000|2021-11-03 03:26:10|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635909980000|2021-11-03 03:26:20|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.8|2361.5|0
1635909990000|2021-11-03 03:26:30|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635910000000|2021-11-03 03:26:40|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635910010000|2021-11-03 03:26:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635910020000|2021-11-03 03:27:00|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635910070000|2021-11-03 03:27:50|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635910080000|2021-11-03 03:28:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635910090000|2021-11-03 03:28:10|2362|2361.7|2361.8|2361.5|2362|2361.7|2361.8|2361.5|0
1635910100000|2021-11-03 03:28:20|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635910110000|2021-11-03 03:28:30|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635910120000|2021-11-03 03:28:40|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635910130000|2021-11-03 03:28:50|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635910140000|2021-11-03 03:29:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635910150000|2021-11-03 03:29:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635910160000|2021-11-03 03:29:20|||||||||1
1635910180000|2021-11-03 03:29:40|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|1
1635910190000|2021-11-03 03:29:50|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635910210000|2021-11-03 03:30:10|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|3
1635910240000|2021-11-03 03:30:40|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635910260000|2021-11-03 03:31:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635910270000|2021-11-03 03:31:10|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635910280000|2021-11-03 03:31:20|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|1
1635910290000|2021-11-03 03:31:30|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635910310000|2021-11-03 03:31:50|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635910320000|2021-11-03 03:32:00|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635910330000|2021-11-03 03:32:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|3
1635910360000|2021-11-03 03:32:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635910370000|2021-11-03 03:32:50|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635910390000|2021-11-03 03:33:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635910400000|2021-11-03 03:33:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635910420000|2021-11-03 03:33:40|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635910430000|2021-11-03 03:33:50|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635910440000|2021-11-03 03:34:00|||||||||2
1635910500000|2021-11-03 03:35:00|2362|2361.7|2361.5|2361.2|2362|2361.7|2361.5|2361.2|9
1635910530000|2021-11-03 03:35:30|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|3
1635910540000|2021-11-03 03:35:40|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.5|2361.2|0
1635910550000|2021-11-03 03:35:50|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|2
1635910560000|2021-11-03 03:36:00|2361.7|2361.4|2361.5|2361.2|2361.7|2361.4|2361.5|2361.2|0
1635910570000|2021-11-03 03:36:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635910580000|2021-11-03 03:36:20|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635910600000|2021-11-03 03:36:40|||||||||1
1635910660000|2021-11-03 03:37:40|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635910670000|2021-11-03 03:37:50|||||||||1
1635910700000|2021-11-03 03:38:20|||||||||4
1635910720000|2021-11-03 03:38:40|||||||||2
1635910730000|2021-11-03 03:38:50|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2
1635910750000|2021-11-03 03:39:10|||||||||1
1635910760000|2021-11-03 03:39:20|||||||||1
1635910770000|2021-11-03 03:39:30|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635910790000|2021-11-03 03:39:50|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635910800000|2021-11-03 03:40:00|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635910810000|2021-11-03 03:40:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635910820000|2021-11-03 03:40:20|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635910840000|2021-11-03 03:40:40|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635910860000|2021-11-03 03:41:00|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635910870000|2021-11-03 03:41:10|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635910880000|2021-11-03 03:41:20|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635910910000|2021-11-03 03:41:50|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635910920000|2021-11-03 03:42:00|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362|2361.7|2
1635910930000|2021-11-03 03:42:10|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635910940000|2021-11-03 03:42:20|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|3
1635910950000|2021-11-03 03:42:30|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635910970000|2021-11-03 03:42:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635910980000|2021-11-03 03:43:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635910990000|2021-11-03 03:43:10|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|0
1635911010000|2021-11-03 03:43:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635911020000|2021-11-03 03:43:40|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635911040000|2021-11-03 03:44:00|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635911050000|2021-11-03 03:44:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635911060000|2021-11-03 03:44:20|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635911090000|2021-11-03 03:44:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635911100000|2021-11-03 03:45:00|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|0
1635911110000|2021-11-03 03:45:10|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635911120000|2021-11-03 03:45:20|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635911130000|2021-11-03 03:45:30|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635911140000|2021-11-03 03:45:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635911150000|2021-11-03 03:45:50|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635911160000|2021-11-03 03:46:00|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2361.9|2361.6|0
1635911170000|2021-11-03 03:46:10|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635911180000|2021-11-03 03:46:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1635911190000|2021-11-03 03:46:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635911200000|2021-11-03 03:46:40|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|1
1635911210000|2021-11-03 03:46:50|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635911220000|2021-11-03 03:47:00|2361.7|2361.4|2361.5|2361.2|2361.7|2361.4|2361.5|2361.2|2
1635911240000|2021-11-03 03:47:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635911250000|2021-11-03 03:47:30|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635911260000|2021-11-03 03:47:40|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635911270000|2021-11-03 03:47:50|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635911280000|2021-11-03 03:48:00|2361.5|2361.2|2361.3|2361|2361.6|2361.3|2361.3|2361|2
1635911300000|2021-11-03 03:48:20|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635911310000|2021-11-03 03:48:30|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|0
1635911320000|2021-11-03 03:48:40|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|0
1635911340000|2021-11-03 03:49:00|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|0
1635911350000|2021-11-03 03:49:10|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|1
1635911360000|2021-11-03 03:49:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|0
1635911380000|2021-11-03 03:49:40|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|0
1635911390000|2021-11-03 03:49:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635911430000|2021-11-03 03:50:30|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|0
1635911450000|2021-11-03 03:50:50|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635911470000|2021-11-03 03:51:10|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635911500000|2021-11-03 03:51:40|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|1
1635911510000|2021-11-03 03:51:50|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|1
1635911640000|2021-11-03 03:54:00|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|2
1635911650000|2021-11-03 03:54:10|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|0
1635911660000|2021-11-03 03:54:20|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635911680000|2021-11-03 03:54:40|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.2|2360.9|1
1635911700000|2021-11-03 03:55:00|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|1
1635911710000|2021-11-03 03:55:10|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635911720000|2021-11-03 03:55:20|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635911730000|2021-11-03 03:55:30|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|0
1635911740000|2021-11-03 03:55:40|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635911750000|2021-11-03 03:55:50|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635911760000|2021-11-03 03:56:00|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635911770000|2021-11-03 03:56:10|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635911780000|2021-11-03 03:56:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635911790000|2021-11-03 03:56:30|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635911800000|2021-11-03 03:56:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635911820000|2021-11-03 03:57:00|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635911840000|2021-11-03 03:57:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635911880000|2021-11-03 03:58:00|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635911900000|2021-11-03 03:58:20|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635911950000|2021-11-03 03:59:10|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635911980000|2021-11-03 03:59:40|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|2
1635911990000|2021-11-03 03:59:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|0
1635912000000|2021-11-03 04:00:00|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635912010000|2021-11-03 04:00:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635912020000|2021-11-03 04:00:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635912030000|2021-11-03 04:00:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635912040000|2021-11-03 04:00:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|3
1635912060000|2021-11-03 04:01:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635912120000|2021-11-03 04:02:00|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635912130000|2021-11-03 04:02:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|3
1635912170000|2021-11-03 04:02:50|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635912180000|2021-11-03 04:03:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635912190000|2021-11-03 04:03:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635912200000|2021-11-03 04:03:20|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635912210000|2021-11-03 04:03:30|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635912220000|2021-11-03 04:03:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635912240000|2021-11-03 04:04:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635912260000|2021-11-03 04:04:20|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635912270000|2021-11-03 04:04:30|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2
1635912320000|2021-11-03 04:05:20|||||||||1
1635912340000|2021-11-03 04:05:40|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912350000|2021-11-03 04:05:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|3
1635912360000|2021-11-03 04:06:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635912390000|2021-11-03 04:06:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635912400000|2021-11-03 04:06:40|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912410000|2021-11-03 04:06:50|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912420000|2021-11-03 04:07:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912430000|2021-11-03 04:07:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912440000|2021-11-03 04:07:20|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912450000|2021-11-03 04:07:30|2362.2|2361.9|2362.2|2361.9|2362.4|2362.1|2362.2|2361.9|2
1635912460000|2021-11-03 04:07:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912470000|2021-11-03 04:07:50|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635912490000|2021-11-03 04:08:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|2
1635912500000|2021-11-03 04:08:20|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912520000|2021-11-03 04:08:40|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912530000|2021-11-03 04:08:50|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635912540000|2021-11-03 04:09:00|||||||||4
1635912550000|2021-11-03 04:09:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635912560000|2021-11-03 04:09:20|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|3
1635912590000|2021-11-03 04:09:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635912600000|2021-11-03 04:10:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912620000|2021-11-03 04:10:20|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912630000|2021-11-03 04:10:30|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912640000|2021-11-03 04:10:40|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912650000|2021-11-03 04:10:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912660000|2021-11-03 04:11:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912670000|2021-11-03 04:11:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912700000|2021-11-03 04:11:40|||||||||2
1635912710000|2021-11-03 04:11:50|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635912720000|2021-11-03 04:12:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|4
1635912750000|2021-11-03 04:12:30|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635912770000|2021-11-03 04:12:50|||||||||5
1635912780000|2021-11-03 04:13:00|2362|2361.7|2362.1|2361.8|2362.2|2361.9|2362|2361.7|2
1635912790000|2021-11-03 04:13:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|1
1635912800000|2021-11-03 04:13:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912810000|2021-11-03 04:13:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912820000|2021-11-03 04:13:40|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912840000|2021-11-03 04:14:00|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635912880000|2021-11-03 04:14:40|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|4
1635912910000|2021-11-03 04:15:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912920000|2021-11-03 04:15:20|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635912930000|2021-11-03 04:15:30|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635912940000|2021-11-03 04:15:40|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.3|2362|1
1635912960000|2021-11-03 04:16:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|6
1635912970000|2021-11-03 04:16:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635913020000|2021-11-03 04:17:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2
1635913040000|2021-11-03 04:17:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635913080000|2021-11-03 04:18:00|||||||||1
1635913150000|2021-11-03 04:19:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635913160000|2021-11-03 04:19:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2
1635913170000|2021-11-03 04:19:30|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|0
1635913180000|2021-11-03 04:19:40|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635913270000|2021-11-03 04:21:10|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635913320000|2021-11-03 04:22:00|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|2
1635913330000|2021-11-03 04:22:10|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635913340000|2021-11-03 04:22:20|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635913360000|2021-11-03 04:22:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|4
1635913370000|2021-11-03 04:22:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635913400000|2021-11-03 04:23:20|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635913440000|2021-11-03 04:24:00|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|2
1635913450000|2021-11-03 04:24:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635913460000|2021-11-03 04:24:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635913480000|2021-11-03 04:24:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635913510000|2021-11-03 04:25:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635913570000|2021-11-03 04:26:10|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|2
1635913610000|2021-11-03 04:26:50|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|5
1635913630000|2021-11-03 04:27:10|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635913660000|2021-11-03 04:27:40|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|1
1635913680000|2021-11-03 04:28:00|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|2
1635913700000|2021-11-03 04:28:20|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635913710000|2021-11-03 04:28:30|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635913720000|2021-11-03 04:28:40|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|0
1635913730000|2021-11-03 04:28:50|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635913750000|2021-11-03 04:29:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2
1635913770000|2021-11-03 04:29:30|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|2
1635913780000|2021-11-03 04:29:40|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635913800000|2021-11-03 04:30:00|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635913810000|2021-11-03 04:30:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2
1635913820000|2021-11-03 04:30:20|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635913830000|2021-11-03 04:30:30|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|2
1635913840000|2021-11-03 04:30:40|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635913850000|2021-11-03 04:30:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635913860000|2021-11-03 04:31:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2
1635913880000|2021-11-03 04:31:20|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635913890000|2021-11-03 04:31:30|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635913980000|2021-11-03 04:33:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635914000000|2021-11-03 04:33:20|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914010000|2021-11-03 04:33:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914020000|2021-11-03 04:33:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914030000|2021-11-03 04:33:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635914050000|2021-11-03 04:34:10|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635914070000|2021-11-03 04:34:30|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635914080000|2021-11-03 04:34:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635914100000|2021-11-03 04:35:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635914110000|2021-11-03 04:35:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635914120000|2021-11-03 04:35:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635914130000|2021-11-03 04:35:30|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635914150000|2021-11-03 04:35:50|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635914180000|2021-11-03 04:36:20|||||||||1
1635914220000|2021-11-03 04:37:00|||||||||1
1635914240000|2021-11-03 04:37:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1635914250000|2021-11-03 04:37:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635914270000|2021-11-03 04:37:50|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1635914280000|2021-11-03 04:38:00|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635914290000|2021-11-03 04:38:10|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914300000|2021-11-03 04:38:20|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914320000|2021-11-03 04:38:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914370000|2021-11-03 04:39:30|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|0
1635914380000|2021-11-03 04:39:40|2361.7|2361.4|2361.5|2361.2|2361.7|2361.4|2361.5|2361.2|0
1635914400000|2021-11-03 04:40:00|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635914410000|2021-11-03 04:40:10|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2
1635914430000|2021-11-03 04:40:30|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635914440000|2021-11-03 04:40:40|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635914450000|2021-11-03 04:40:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635914480000|2021-11-03 04:41:20|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635914490000|2021-11-03 04:41:30|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|1
1635914500000|2021-11-03 04:41:40|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635914520000|2021-11-03 04:42:00|||||||||1
1635914550000|2021-11-03 04:42:30|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|3
1635914640000|2021-11-03 04:44:00|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|13
1635914660000|2021-11-03 04:44:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|3
1635914670000|2021-11-03 04:44:30|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|2
1635914690000|2021-11-03 04:44:50|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635914700000|2021-11-03 04:45:00|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635914710000|2021-11-03 04:45:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|3
1635914720000|2021-11-03 04:45:20|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635914730000|2021-11-03 04:45:30|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635914740000|2021-11-03 04:45:40|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635914750000|2021-11-03 04:45:50|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635914760000|2021-11-03 04:46:00|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635914770000|2021-11-03 04:46:10|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635914790000|2021-11-03 04:46:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635914800000|2021-11-03 04:46:40|2361.6|2361.3|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|1
1635914810000|2021-11-03 04:46:50|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|2
1635914820000|2021-11-03 04:47:00|||||||||1
1635914830000|2021-11-03 04:47:10|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635914840000|2021-11-03 04:47:20|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635914850000|2021-11-03 04:47:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635914860000|2021-11-03 04:47:40|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|0
1635914870000|2021-11-03 04:47:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635914880000|2021-11-03 04:48:00|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635914890000|2021-11-03 04:48:10|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635914900000|2021-11-03 04:48:20|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635914910000|2021-11-03 04:48:30|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635914920000|2021-11-03 04:48:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635914930000|2021-11-03 04:48:50|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635914940000|2021-11-03 04:49:00|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914950000|2021-11-03 04:49:10|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914980000|2021-11-03 04:49:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635914990000|2021-11-03 04:49:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635915000000|2021-11-03 04:50:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635915010000|2021-11-03 04:50:10|2362|2361.7|2361.8|2361.5|2362|2361.7|2361.8|2361.5|0
1635915020000|2021-11-03 04:50:20|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635915030000|2021-11-03 04:50:30|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635915040000|2021-11-03 04:50:40|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635915050000|2021-11-03 04:50:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635915060000|2021-11-03 04:51:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635915070000|2021-11-03 04:51:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635915080000|2021-11-03 04:51:20|2361.8|2361.5|2361.9|2361.6|2362|2361.7|2361.8|2361.5|0
1635915100000|2021-11-03 04:51:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635915130000|2021-11-03 04:52:10|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635915140000|2021-11-03 04:52:20|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635915150000|2021-11-03 04:52:30|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635915160000|2021-11-03 04:52:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635915170000|2021-11-03 04:52:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635915190000|2021-11-03 04:53:10|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635915210000|2021-11-03 04:53:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635915220000|2021-11-03 04:53:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635915230000|2021-11-03 04:53:50|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|1
1635915240000|2021-11-03 04:54:00|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|2
1635915250000|2021-11-03 04:54:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1635915280000|2021-11-03 04:54:40|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635915290000|2021-11-03 04:54:50|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635915320000|2021-11-03 04:55:20|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635915360000|2021-11-03 04:56:00|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635915390000|2021-11-03 04:56:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635915400000|2021-11-03 04:56:40|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635915420000|2021-11-03 04:57:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635915470000|2021-11-03 04:57:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635915530000|2021-11-03 04:58:50|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635915540000|2021-11-03 04:59:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635915550000|2021-11-03 04:59:10|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635915560000|2021-11-03 04:59:20|||||||||1
1635915600000|2021-11-03 05:00:00|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.1|2361.8|0
1635915620000|2021-11-03 05:00:20|2362.4|2362.1|2362.3|2362|2362.5|2362.2|2362.3|2362|3
1635915630000|2021-11-03 05:00:30|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635915640000|2021-11-03 05:00:40|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635915650000|2021-11-03 05:00:50|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635915660000|2021-11-03 05:01:00|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635915680000|2021-11-03 05:01:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635915690000|2021-11-03 05:01:30|2362.3|2362|2362.3|2362|2362.5|2362.2|2362.3|2362|1
1635915700000|2021-11-03 05:01:40|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635915710000|2021-11-03 05:01:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635915720000|2021-11-03 05:02:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635915730000|2021-11-03 05:02:10|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|1
1635915740000|2021-11-03 05:02:20|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635915750000|2021-11-03 05:02:30|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.3|2362|0
1635915760000|2021-11-03 05:02:40|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635915770000|2021-11-03 05:02:50|2362.4|2362.1|2362.1|2361.8|2362.4|2362.1|2362|2361.7|1
1635915780000|2021-11-03 05:03:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|1
1635915790000|2021-11-03 05:03:10|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|0
1635915800000|2021-11-03 05:03:20|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635915810000|2021-11-03 05:03:30|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|2
1635915820000|2021-11-03 05:03:40|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.2|2361.9|0
1635915830000|2021-11-03 05:03:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635915840000|2021-11-03 05:04:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635915850000|2021-11-03 05:04:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635915880000|2021-11-03 05:04:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635915890000|2021-11-03 05:04:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635915900000|2021-11-03 05:05:00|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.3|2362|8
1635915910000|2021-11-03 05:05:10|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|5
1635915920000|2021-11-03 05:05:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|4
1635915930000|2021-11-03 05:05:30|||||||||1
1635915940000|2021-11-03 05:05:40|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635915970000|2021-11-03 05:06:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635915980000|2021-11-03 05:06:20|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2
1635915990000|2021-11-03 05:06:30|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635916000000|2021-11-03 05:06:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635916010000|2021-11-03 05:06:50|2362|2361.7|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|1
1635916020000|2021-11-03 05:07:00|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635916030000|2021-11-03 05:07:10|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635916050000|2021-11-03 05:07:30|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635916060000|2021-11-03 05:07:40|2362.1|2361.8|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|0
1635916070000|2021-11-03 05:07:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|3
1635916080000|2021-11-03 05:08:00|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.8|2361.5|1
1635916090000|2021-11-03 05:08:10|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|1
1635916100000|2021-11-03 05:08:20|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|1
1635916110000|2021-11-03 05:08:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|8
1635916130000|2021-11-03 05:08:50|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635916140000|2021-11-03 05:09:00|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|1
1635916150000|2021-11-03 05:09:10|2361.5|2361.2|2360.7|2360.4|2361.5|2361.2|2360.7|2360.4|38
1635916160000|2021-11-03 05:09:20|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|5
1635916170000|2021-11-03 05:09:30|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|1
1635916180000|2021-11-03 05:09:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|4
1635916190000|2021-11-03 05:09:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|1
1635916200000|2021-11-03 05:10:00|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|8
1635916210000|2021-11-03 05:10:10|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|2
1635916220000|2021-11-03 05:10:20|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|3
1635916230000|2021-11-03 05:10:30|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635916240000|2021-11-03 05:10:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|1
1635916250000|2021-11-03 05:10:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635916260000|2021-11-03 05:11:00|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635916270000|2021-11-03 05:11:10|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|3
1635916280000|2021-11-03 05:11:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|0
1635916290000|2021-11-03 05:11:30|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|1
1635916300000|2021-11-03 05:11:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1635916310000|2021-11-03 05:11:50|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|5
1635916320000|2021-11-03 05:12:00|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|1
1635916340000|2021-11-03 05:12:20|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635916350000|2021-11-03 05:12:30|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916360000|2021-11-03 05:12:40|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|1
1635916370000|2021-11-03 05:12:50|2360.8|2360.5|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|1
1635916380000|2021-11-03 05:13:00|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916390000|2021-11-03 05:13:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635916400000|2021-11-03 05:13:20|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916410000|2021-11-03 05:13:30|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916430000|2021-11-03 05:13:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635916440000|2021-11-03 05:14:00|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|3
1635916470000|2021-11-03 05:14:30|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635916490000|2021-11-03 05:14:50|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|4
1635916500000|2021-11-03 05:15:00|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|0
1635916510000|2021-11-03 05:15:10|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916520000|2021-11-03 05:15:20|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916540000|2021-11-03 05:15:40|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|1
1635916550000|2021-11-03 05:15:50|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|1
1635916560000|2021-11-03 05:16:00|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635916570000|2021-11-03 05:16:10|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|2
1635916580000|2021-11-03 05:16:20|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635916590000|2021-11-03 05:16:30|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635916600000|2021-11-03 05:16:40|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635916610000|2021-11-03 05:16:50|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916620000|2021-11-03 05:17:00|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916630000|2021-11-03 05:17:10|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916640000|2021-11-03 05:17:20|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916660000|2021-11-03 05:17:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635916670000|2021-11-03 05:17:50|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916680000|2021-11-03 05:18:00|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635916690000|2021-11-03 05:18:10|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635916700000|2021-11-03 05:18:20|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916710000|2021-11-03 05:18:30|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916720000|2021-11-03 05:18:40|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916730000|2021-11-03 05:18:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635916740000|2021-11-03 05:19:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|0
1635916780000|2021-11-03 05:19:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635916790000|2021-11-03 05:19:50|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635916800000|2021-11-03 05:20:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|1
1635916810000|2021-11-03 05:20:10|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916820000|2021-11-03 05:20:20|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|2
1635916830000|2021-11-03 05:20:30|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|0
1635916840000|2021-11-03 05:20:40|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|1
1635916850000|2021-11-03 05:20:50|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635916860000|2021-11-03 05:21:00|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635916870000|2021-11-03 05:21:10|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916900000|2021-11-03 05:21:40|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635916910000|2021-11-03 05:21:50|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|0
1635916920000|2021-11-03 05:22:00|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635916930000|2021-11-03 05:22:10|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916940000|2021-11-03 05:22:20|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916950000|2021-11-03 05:22:30|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635916960000|2021-11-03 05:22:40|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635916970000|2021-11-03 05:22:50|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|2
1635916980000|2021-11-03 05:23:00|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|0
1635916990000|2021-11-03 05:23:10|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635917000000|2021-11-03 05:23:20|2360.8|2360.5|2360.7|2360.4|2360.9|2360.6|2360.6|2360.3|0
1635917010000|2021-11-03 05:23:30|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635917030000|2021-11-03 05:23:50|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635917040000|2021-11-03 05:24:00|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|1
1635917070000|2021-11-03 05:24:30|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1635917080000|2021-11-03 05:24:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635917090000|2021-11-03 05:24:50|||||||||2
1635917110000|2021-11-03 05:25:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635917120000|2021-11-03 05:25:20|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635917130000|2021-11-03 05:25:30|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635917150000|2021-11-03 05:25:50|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635917160000|2021-11-03 05:26:00|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635917170000|2021-11-03 05:26:10|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635917180000|2021-11-03 05:26:20|2360.7|2360.4|2360.5|2360.2|2360.8|2360.5|2360.5|2360.2|25
1635917190000|2021-11-03 05:26:30|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|1
1635917200000|2021-11-03 05:26:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|3
1635917210000|2021-11-03 05:26:50|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|2
1635917230000|2021-11-03 05:27:10|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|6
1635917250000|2021-11-03 05:27:30|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|0
1635917270000|2021-11-03 05:27:50|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1635917280000|2021-11-03 05:28:00|2361|2360.7|2360.9|2360.6|2361.1|2360.8|2360.9|2360.6|6
1635917290000|2021-11-03 05:28:10|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1635917300000|2021-11-03 05:28:20|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.8|2360.5|0
1635917310000|2021-11-03 05:28:30|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1635917330000|2021-11-03 05:28:50|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.8|2360.5|0
1635917340000|2021-11-03 05:29:00|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1635917350000|2021-11-03 05:29:10|||||||||2
1635917360000|2021-11-03 05:29:20|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|0
1635917370000|2021-11-03 05:29:30|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361|2360.7|1
1635917380000|2021-11-03 05:29:40|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|0
1635917390000|2021-11-03 05:29:50|2360.9|2360.6|2360.8|2360.5|2361|2360.7|2360.8|2360.5|1
1635917400000|2021-11-03 05:30:00|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|0
1635917410000|2021-11-03 05:30:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635917420000|2021-11-03 05:30:20|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|3
1635917430000|2021-11-03 05:30:30|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|4
1635917450000|2021-11-03 05:30:50|2360.6|2360.3|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|1
1635917460000|2021-11-03 05:31:00|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635917470000|2021-11-03 05:31:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|4
1635917480000|2021-11-03 05:31:20|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635917490000|2021-11-03 05:31:30|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635917500000|2021-11-03 05:31:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1635917510000|2021-11-03 05:31:50|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|3
1635917520000|2021-11-03 05:32:00|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|0
1635917530000|2021-11-03 05:32:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635917540000|2021-11-03 05:32:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2
1635917550000|2021-11-03 05:32:30|||||||||3
1635917560000|2021-11-03 05:32:40|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635917580000|2021-11-03 05:33:00|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635917610000|2021-11-03 05:33:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635917620000|2021-11-03 05:33:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635917630000|2021-11-03 05:33:50|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635917640000|2021-11-03 05:34:00|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|2
1635917650000|2021-11-03 05:34:10|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635917660000|2021-11-03 05:34:20|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2
1635917670000|2021-11-03 05:34:30|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|3
1635917680000|2021-11-03 05:34:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|0
1635917690000|2021-11-03 05:34:50|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635917700000|2021-11-03 05:35:00|2360.4|2360.1|2360.2|2359.9|2360.4|2360.1|2360.2|2359.9|1
1635917720000|2021-11-03 05:35:20|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|1
1635917730000|2021-11-03 05:35:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1635917740000|2021-11-03 05:35:40|||||||||2
1635917750000|2021-11-03 05:35:50|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635917760000|2021-11-03 05:36:00|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|7
1635917770000|2021-11-03 05:36:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|3
1635917780000|2021-11-03 05:36:20|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2360|2359.7|4
1635917790000|2021-11-03 05:36:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|6
1635917800000|2021-11-03 05:36:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1635917810000|2021-11-03 05:36:50|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|0
1635917820000|2021-11-03 05:37:00|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|1
1635917830000|2021-11-03 05:37:10|||||||||1
1635917840000|2021-11-03 05:37:20|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635917850000|2021-11-03 05:37:30|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|2
1635917860000|2021-11-03 05:37:40|2360.2|2359.9|2360.1|2359.8|2360.3|2360|2360.1|2359.8|0
1635917870000|2021-11-03 05:37:50|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|0
1635917880000|2021-11-03 05:38:00|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|0
1635917890000|2021-11-03 05:38:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|1
1635917900000|2021-11-03 05:38:20|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|0
1635917930000|2021-11-03 05:38:50|||||||||2
1635917940000|2021-11-03 05:39:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|0
1635917950000|2021-11-03 05:39:10|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|1
1635917960000|2021-11-03 05:39:20|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|1
1635917970000|2021-11-03 05:39:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|0
1635917980000|2021-11-03 05:39:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635917990000|2021-11-03 05:39:50|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1635918000000|2021-11-03 05:40:00|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635918010000|2021-11-03 05:40:10|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635918020000|2021-11-03 05:40:20|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635918030000|2021-11-03 05:40:30|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|2
1635918040000|2021-11-03 05:40:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635918050000|2021-11-03 05:40:50|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|1
1635918060000|2021-11-03 05:41:00|2360.3|2360|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|1
1635918070000|2021-11-03 05:41:10|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635918100000|2021-11-03 05:41:40|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635918110000|2021-11-03 05:41:50|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635918120000|2021-11-03 05:42:00|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360|2359.7|0
1635918130000|2021-11-03 05:42:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635918140000|2021-11-03 05:42:20|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635918150000|2021-11-03 05:42:30|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635918160000|2021-11-03 05:42:40|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635918170000|2021-11-03 05:42:50|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635918180000|2021-11-03 05:43:00|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|2
1635918190000|2021-11-03 05:43:10|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635918200000|2021-11-03 05:43:20|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635918220000|2021-11-03 05:43:40|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|1
1635918230000|2021-11-03 05:43:50|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635918250000|2021-11-03 05:44:10|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635918260000|2021-11-03 05:44:20|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635918270000|2021-11-03 05:44:30|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635918280000|2021-11-03 05:44:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635918290000|2021-11-03 05:44:50|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635918300000|2021-11-03 05:45:00|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635918320000|2021-11-03 05:45:20|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|0
1635918350000|2021-11-03 05:45:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1635918380000|2021-11-03 05:46:20|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635918400000|2021-11-03 05:46:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|7
1635918420000|2021-11-03 05:47:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635918430000|2021-11-03 05:47:10|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635918440000|2021-11-03 05:47:20|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|0
1635918450000|2021-11-03 05:47:30|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|0
1635918460000|2021-11-03 05:47:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635918480000|2021-11-03 05:48:00|||||||||1
1635918490000|2021-11-03 05:48:10|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|4
1635918500000|2021-11-03 05:48:20|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|0
1635918510000|2021-11-03 05:48:30|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|3
1635918520000|2021-11-03 05:48:40|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|0
1635918540000|2021-11-03 05:49:00|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635918550000|2021-11-03 05:49:10|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1635918560000|2021-11-03 05:49:20|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635918570000|2021-11-03 05:49:30|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1635918580000|2021-11-03 05:49:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|4
1635918590000|2021-11-03 05:49:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1635918610000|2021-11-03 05:50:10|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|1
1635918620000|2021-11-03 05:50:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635918630000|2021-11-03 05:50:30|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635918640000|2021-11-03 05:50:40|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635918650000|2021-11-03 05:50:50|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635918660000|2021-11-03 05:51:00|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635918670000|2021-11-03 05:51:10|2360|2359.7|2359.7|2359.4|2360|2359.7|2359.7|2359.4|0
1635918680000|2021-11-03 05:51:20|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635918690000|2021-11-03 05:51:30|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|2
1635918700000|2021-11-03 05:51:40|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|1
1635918710000|2021-11-03 05:51:50|2360|2359.7|2360|2359.7|2360|2359.7|2359.8|2359.5|1
1635918720000|2021-11-03 05:52:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635918730000|2021-11-03 05:52:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|0
1635918750000|2021-11-03 05:52:30|||||||||1
1635918770000|2021-11-03 05:52:50|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635918830000|2021-11-03 05:53:50|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1635918840000|2021-11-03 05:54:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|4
1635918850000|2021-11-03 05:54:10|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635918860000|2021-11-03 05:54:20|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|3
1635918870000|2021-11-03 05:54:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|1
1635918880000|2021-11-03 05:54:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|1
1635918890000|2021-11-03 05:54:50|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|0
1635918900000|2021-11-03 05:55:00|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635918910000|2021-11-03 05:55:10|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635918920000|2021-11-03 05:55:20|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|1
1635918940000|2021-11-03 05:55:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|1
1635918950000|2021-11-03 05:55:50|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635918960000|2021-11-03 05:56:00|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1635918980000|2021-11-03 05:56:20|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635918990000|2021-11-03 05:56:30|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|0
1635919000000|2021-11-03 05:56:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2
1635919010000|2021-11-03 05:56:50|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1635919020000|2021-11-03 05:57:00|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|2
1635919030000|2021-11-03 05:57:10|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635919040000|2021-11-03 05:57:20|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|2
1635919050000|2021-11-03 05:57:30|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|0
1635919060000|2021-11-03 05:57:40|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.3|2360|0
1635919070000|2021-11-03 05:57:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635919080000|2021-11-03 05:58:00|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635919090000|2021-11-03 05:58:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|1
1635919100000|2021-11-03 05:58:20|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635919120000|2021-11-03 05:58:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635919140000|2021-11-03 05:59:00|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635919150000|2021-11-03 05:59:10|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635919160000|2021-11-03 05:59:20|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635919170000|2021-11-03 05:59:30|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|0
1635919190000|2021-11-03 05:59:50|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1635919200000|2021-11-03 06:00:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|1
1635919210000|2021-11-03 06:00:10|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1635919220000|2021-11-03 06:00:20|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635919230000|2021-11-03 06:00:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|0
1635919240000|2021-11-03 06:00:40|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635919250000|2021-11-03 06:00:50|2360.4|2360.1|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|0
1635919260000|2021-11-03 06:01:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|5
1635919280000|2021-11-03 06:01:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2
1635919290000|2021-11-03 06:01:30|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|1
1635919300000|2021-11-03 06:01:40|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635919310000|2021-11-03 06:01:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635919320000|2021-11-03 06:02:00|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635919340000|2021-11-03 06:02:20|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.3|2360|0
1635919350000|2021-11-03 06:02:30|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|2
1635919360000|2021-11-03 06:02:40|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635919380000|2021-11-03 06:03:00|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|1
1635919390000|2021-11-03 06:03:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2
1635919400000|2021-11-03 06:03:20|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635919410000|2021-11-03 06:03:30|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|0
1635919430000|2021-11-03 06:03:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635919440000|2021-11-03 06:04:00|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|1
1635919450000|2021-11-03 06:04:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635919470000|2021-11-03 06:04:30|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|1
1635919480000|2021-11-03 06:04:40|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|0
1635919500000|2021-11-03 06:05:00|2360.6|2360.3|2360.3|2360|2360.6|2360.3|2360.3|2360|2
1635919510000|2021-11-03 06:05:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|0
1635919520000|2021-11-03 06:05:20|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635919550000|2021-11-03 06:05:50|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635919560000|2021-11-03 06:06:00|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|2
1635919580000|2021-11-03 06:06:20|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|3
1635919590000|2021-11-03 06:06:30|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1635919600000|2021-11-03 06:06:40|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635919620000|2021-11-03 06:07:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635919630000|2021-11-03 06:07:10|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1635919650000|2021-11-03 06:07:30|||||||||2
1635919660000|2021-11-03 06:07:40|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|2
1635919670000|2021-11-03 06:07:50|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635919700000|2021-11-03 06:08:20|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|0
1635919750000|2021-11-03 06:09:10|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|1
1635919760000|2021-11-03 06:09:20|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635919770000|2021-11-03 06:09:30|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|1
1635919790000|2021-11-03 06:09:50|||||||||1
1635919800000|2021-11-03 06:10:00|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2360|2359.7|0
1635919820000|2021-11-03 06:10:20|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635919840000|2021-11-03 06:10:40|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|0
1635919850000|2021-11-03 06:10:50|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635919860000|2021-11-03 06:11:00|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635919870000|2021-11-03 06:11:10|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635919880000|2021-11-03 06:11:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|0
1635919890000|2021-11-03 06:11:30|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360|2359.7|0
1635919900000|2021-11-03 06:11:40|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|2
1635919910000|2021-11-03 06:11:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635919920000|2021-11-03 06:12:00|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1635919930000|2021-11-03 06:12:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|0
1635919940000|2021-11-03 06:12:20|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|2
1635919950000|2021-11-03 06:12:30|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|2
1635919960000|2021-11-03 06:12:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|1
1635919970000|2021-11-03 06:12:50|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.3|2360|0
1635919980000|2021-11-03 06:13:00|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|0
1635919990000|2021-11-03 06:13:10|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|1
1635920010000|2021-11-03 06:13:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1635920030000|2021-11-03 06:13:50|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|0
1635920040000|2021-11-03 06:14:00|||||||||1
1635920050000|2021-11-03 06:14:10|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|4
1635920060000|2021-11-03 06:14:20|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|2
1635920070000|2021-11-03 06:14:30|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1635920080000|2021-11-03 06:14:40|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1635920090000|2021-11-03 06:14:50|||||||||2
1635920100000|2021-11-03 06:15:00|2360.9|2360.6|2361.1|2360.8|2361.2|2360.9|2360.9|2360.6|1
1635920110000|2021-11-03 06:15:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1635920120000|2021-11-03 06:15:20|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|3
1635920130000|2021-11-03 06:15:30|2361.3|2361|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|3
1635920140000|2021-11-03 06:15:40|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.2|2360.9|0
1635920150000|2021-11-03 06:15:50|||||||||2
1635920160000|2021-11-03 06:16:00|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|2
1635920170000|2021-11-03 06:16:10|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|1
1635920180000|2021-11-03 06:16:20|2361.3|2361|2361.1|2360.8|2361.3|2361|2361.1|2360.8|0
1635920200000|2021-11-03 06:16:40|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|2
1635920210000|2021-11-03 06:16:50|2361.4|2361.1|2361.9|2361.6|2361.9|2361.6|2361.4|2361.1|27
1635920220000|2021-11-03 06:17:00|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|1
1635920230000|2021-11-03 06:17:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|4
1635920240000|2021-11-03 06:17:20|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|2
1635920250000|2021-11-03 06:17:30|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|3
1635920260000|2021-11-03 06:17:40|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|6
1635920270000|2021-11-03 06:17:50|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635920280000|2021-11-03 06:18:00|2362|2361.7|2361.8|2361.5|2362|2361.7|2361.8|2361.5|0
1635920290000|2021-11-03 06:18:10|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|5
1635920300000|2021-11-03 06:18:20|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|4
1635920310000|2021-11-03 06:18:30|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|2
1635920320000|2021-11-03 06:18:40|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635920330000|2021-11-03 06:18:50|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|3
1635920340000|2021-11-03 06:19:00|2362.4|2362.1|2362.3|2362|2362.5|2362.2|2362.3|2362|9
1635920350000|2021-11-03 06:19:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|2
1635920360000|2021-11-03 06:19:20|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635920370000|2021-11-03 06:19:30|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635920380000|2021-11-03 06:19:40|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|2
1635920390000|2021-11-03 06:19:50|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|2
1635920400000|2021-11-03 06:20:00|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|5
1635920410000|2021-11-03 06:20:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|3
1635920420000|2021-11-03 06:20:20|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|9
1635920430000|2021-11-03 06:20:30|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|2
1635920440000|2021-11-03 06:20:40|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635920450000|2021-11-03 06:20:50|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|2
1635920460000|2021-11-03 06:21:00|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635920470000|2021-11-03 06:21:10|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635920480000|2021-11-03 06:21:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635920490000|2021-11-03 06:21:30|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635920500000|2021-11-03 06:21:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635920510000|2021-11-03 06:21:50|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|2
1635920530000|2021-11-03 06:22:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635920540000|2021-11-03 06:22:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635920550000|2021-11-03 06:22:30|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.3|2362|4
1635920560000|2021-11-03 06:22:40|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|2
1635920570000|2021-11-03 06:22:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|0
1635920580000|2021-11-03 06:23:00|2362.5|2362.2|2362.9|2362.6|2362.9|2362.6|2362.5|2362.2|11
1635920590000|2021-11-03 06:23:10|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|4
1635920600000|2021-11-03 06:23:20|2363|2362.7|2363|2362.7|2363|2362.7|2362.9|2362.6|8
1635920610000|2021-11-03 06:23:30|2363.1|2362.8|2363.2|2362.9|2363.3|2363|2363.1|2362.8|3
1635920620000|2021-11-03 06:23:40|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|2
1635920630000|2021-11-03 06:23:50|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|1
1635920640000|2021-11-03 06:24:00|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|4
1635920650000|2021-11-03 06:24:10|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635920670000|2021-11-03 06:24:30|||||||||1
1635920680000|2021-11-03 06:24:40|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|3
1635920700000|2021-11-03 06:25:00|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635920710000|2021-11-03 06:25:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635920720000|2021-11-03 06:25:20|2363.3|2363|2363|2362.7|2363.3|2363|2363|2362.7|3
1635920730000|2021-11-03 06:25:30|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|4
1635920750000|2021-11-03 06:25:50|2363.3|2363|2363.4|2363.1|2363.6|2363.3|2363.3|2363|18
1635920760000|2021-11-03 06:26:00|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|1
1635920770000|2021-11-03 06:26:10|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|1
1635920780000|2021-11-03 06:26:20|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|2
1635920790000|2021-11-03 06:26:30|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635920800000|2021-11-03 06:26:40|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635920810000|2021-11-03 06:26:50|||||||||2
1635920820000|2021-11-03 06:27:00|||||||||8
1635920840000|2021-11-03 06:27:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|0
1635920850000|2021-11-03 06:27:30|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|4
1635920860000|2021-11-03 06:27:40|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|3
1635920870000|2021-11-03 06:27:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|3
1635920880000|2021-11-03 06:28:00|2363.7|2363.4|2364.3|2364|2364.3|2364|2363.6|2363.3|139
1635920890000|2021-11-03 06:28:10|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.3|2364|16
1635920900000|2021-11-03 06:28:20|||||||||3
1635920910000|2021-11-03 06:28:30|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|6
1635920920000|2021-11-03 06:28:40|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|3
1635920930000|2021-11-03 06:28:50|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|8
1635920940000|2021-11-03 06:29:00|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|5
1635920950000|2021-11-03 06:29:10|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|3
1635920960000|2021-11-03 06:29:20|||||||||5
1635920970000|2021-11-03 06:29:30|2364.1|2363.8|2364.3|2364|2364.3|2364|2364|2363.7|18
1635920980000|2021-11-03 06:29:40|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|1
1635921000000|2021-11-03 06:30:00|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.3|2364|7
1635921020000|2021-11-03 06:30:20|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.3|2364|1
1635921040000|2021-11-03 06:30:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|1
1635921050000|2021-11-03 06:30:50|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|0
1635921070000|2021-11-03 06:31:10|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|49
1635921080000|2021-11-03 06:31:20|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|2
1635921100000|2021-11-03 06:31:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635921110000|2021-11-03 06:31:50|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|5
1635921120000|2021-11-03 06:32:00|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363.1|2362.8|3
1635921130000|2021-11-03 06:32:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|6
1635921140000|2021-11-03 06:32:20|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|0
1635921160000|2021-11-03 06:32:40|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635921170000|2021-11-03 06:32:50|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|2
1635921180000|2021-11-03 06:33:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635921190000|2021-11-03 06:33:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|0
1635921200000|2021-11-03 06:33:20|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635921210000|2021-11-03 06:33:30|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635921220000|2021-11-03 06:33:40|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363|2362.7|0
1635921230000|2021-11-03 06:33:50|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|2
1635921240000|2021-11-03 06:34:00|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|0
1635921260000|2021-11-03 06:34:20|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|9
1635921270000|2021-11-03 06:34:30|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635921290000|2021-11-03 06:34:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635921300000|2021-11-03 06:35:00|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635921330000|2021-11-03 06:35:30|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635921340000|2021-11-03 06:35:40|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|4
1635921350000|2021-11-03 06:35:50|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635921360000|2021-11-03 06:36:00|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|1
1635921370000|2021-11-03 06:36:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1635921380000|2021-11-03 06:36:20|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|1
1635921390000|2021-11-03 06:36:30|2362.7|2362.4|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|0
1635921400000|2021-11-03 06:36:40|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.3|2362|5
1635921410000|2021-11-03 06:36:50|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635921430000|2021-11-03 06:37:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|2
1635921440000|2021-11-03 06:37:20|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|1
1635921450000|2021-11-03 06:37:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|6
1635921460000|2021-11-03 06:37:40|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|3
1635921470000|2021-11-03 06:37:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635921490000|2021-11-03 06:38:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635921520000|2021-11-03 06:38:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635921530000|2021-11-03 06:38:50|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635921540000|2021-11-03 06:39:00|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.1|2361.8|0
1635921550000|2021-11-03 06:39:10|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|0
1635921560000|2021-11-03 06:39:20|||||||||1
1635921590000|2021-11-03 06:39:50|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|7
1635921600000|2021-11-03 06:40:00|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635921620000|2021-11-03 06:40:20|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635921630000|2021-11-03 06:40:30|2362.5|2362.2|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|5
1635921650000|2021-11-03 06:40:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|0
1635921660000|2021-11-03 06:41:00|||||||||1
1635921670000|2021-11-03 06:41:10|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635921710000|2021-11-03 06:41:50|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|5
1635921720000|2021-11-03 06:42:00|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635921740000|2021-11-03 06:42:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|20
1635921780000|2021-11-03 06:43:00|||||||||2
1635921810000|2021-11-03 06:43:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|4
1635921820000|2021-11-03 06:43:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635921830000|2021-11-03 06:43:50|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|3
1635921840000|2021-11-03 06:44:00|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635921850000|2021-11-03 06:44:10|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|4
1635921860000|2021-11-03 06:44:20|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635921870000|2021-11-03 06:44:30|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|1
1635921890000|2021-11-03 06:44:50|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635921900000|2021-11-03 06:45:00|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635921910000|2021-11-03 06:45:10|||||||||1
1635921930000|2021-11-03 06:45:30|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|2
1635921940000|2021-11-03 06:45:40|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635921960000|2021-11-03 06:46:00|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635921970000|2021-11-03 06:46:10|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1635921980000|2021-11-03 06:46:20|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|1
1635922000000|2021-11-03 06:46:40|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635922010000|2021-11-03 06:46:50|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|2
1635922020000|2021-11-03 06:47:00|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635922030000|2021-11-03 06:47:10|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|0
1635922040000|2021-11-03 06:47:20|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|1
1635922050000|2021-11-03 06:47:30|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635922060000|2021-11-03 06:47:40|2361.2|2360.9|2361.3|2361|2361.4|2361.1|2361.2|2360.9|0
1635922070000|2021-11-03 06:47:50|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635922080000|2021-11-03 06:48:00|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|1
1635922110000|2021-11-03 06:48:30|2361.4|2361.1|2361.3|2361|2361.5|2361.2|2361.3|2361|3
1635922120000|2021-11-03 06:48:40|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.3|2361|0
1635922130000|2021-11-03 06:48:50|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.3|2361|0
1635922140000|2021-11-03 06:49:00|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.2|2360.9|6
1635922150000|2021-11-03 06:49:10|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|0
1635922170000|2021-11-03 06:49:30|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|1
1635922190000|2021-11-03 06:49:50|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|5
1635922200000|2021-11-03 06:50:00|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|0
1635922220000|2021-11-03 06:50:20|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635922250000|2021-11-03 06:50:50|2361.4|2361.1|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|5
1635922260000|2021-11-03 06:51:00|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.3|2361|2
1635922270000|2021-11-03 06:51:10|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.3|2361|1
1635922280000|2021-11-03 06:51:20|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|1
1635922300000|2021-11-03 06:51:40|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|1
1635922310000|2021-11-03 06:51:50|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635922330000|2021-11-03 06:52:10|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|2
1635922340000|2021-11-03 06:52:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|0
1635922380000|2021-11-03 06:53:00|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|2
1635922390000|2021-11-03 06:53:10|||||||||4
1635922400000|2021-11-03 06:53:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|0
1635922410000|2021-11-03 06:53:30|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|1
1635922430000|2021-11-03 06:53:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|5
1635922440000|2021-11-03 06:54:00|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|2
1635922460000|2021-11-03 06:54:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635922470000|2021-11-03 06:54:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635922480000|2021-11-03 06:54:40|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.8|2361.5|1
1635922490000|2021-11-03 06:54:50|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635922500000|2021-11-03 06:55:00|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.8|2361.5|5
1635922510000|2021-11-03 06:55:10|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|6
1635922530000|2021-11-03 06:55:30|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|1
1635922550000|2021-11-03 06:55:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635922560000|2021-11-03 06:56:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635922570000|2021-11-03 06:56:10|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635922580000|2021-11-03 06:56:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635922590000|2021-11-03 06:56:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635922610000|2021-11-03 06:56:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635922620000|2021-11-03 06:57:00|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635922660000|2021-11-03 06:57:40|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|4
1635922680000|2021-11-03 06:58:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2
1635922690000|2021-11-03 06:58:10|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635922700000|2021-11-03 06:58:20|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|1
1635922710000|2021-11-03 06:58:30|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|6
1635922740000|2021-11-03 06:59:00|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|4
1635922750000|2021-11-03 06:59:10|2361.2|2360.9|2361.6|2361.3|2361.6|2361.3|2361.2|2360.9|4
1635922760000|2021-11-03 06:59:20|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635922770000|2021-11-03 06:59:30|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|2
1635922780000|2021-11-03 06:59:40|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635922790000|2021-11-03 06:59:50|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635922800000|2021-11-03 07:00:00|2361.4|2361.1|2361|2360.7|2361.4|2361.1|2361|2360.7|2
1635922810000|2021-11-03 07:00:10|2360.9|2360.6|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|3
1635922820000|2021-11-03 07:00:20|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|3
1635922830000|2021-11-03 07:00:30|2360.9|2360.6|2361.3|2361|2361.3|2361|2360.9|2360.6|7
1635922840000|2021-11-03 07:00:40|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.3|2361|0
1635922860000|2021-11-03 07:01:00|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635922870000|2021-11-03 07:01:10|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|1
1635922880000|2021-11-03 07:01:20|2361.1|2360.8|2360.7|2360.4|2361.2|2360.9|2360.7|2360.4|6
1635922890000|2021-11-03 07:01:30|2360.6|2360.3|2360.9|2360.6|2360.9|2360.6|2360.6|2360.3|3
1635922900000|2021-11-03 07:01:40|2361|2360.7|2361.3|2361|2361.3|2361|2361|2360.7|1
1635922910000|2021-11-03 07:01:50|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635922920000|2021-11-03 07:02:00|2361.1|2360.8|2361|2360.7|2361.2|2360.9|2360.8|2360.5|1
1635922930000|2021-11-03 07:02:10|2360.9|2360.6|2361|2360.7|2361.1|2360.8|2360.9|2360.6|1
1635922940000|2021-11-03 07:02:20|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|1
1635922950000|2021-11-03 07:02:30|2361.1|2360.8|2361.6|2361.3|2361.6|2361.3|2361.1|2360.8|1
1635922960000|2021-11-03 07:02:40|2361.7|2361.4|2361.4|2361.1|2361.7|2361.4|2361.4|2361.1|6
1635922970000|2021-11-03 07:02:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635922980000|2021-11-03 07:03:00|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|7
1635922990000|2021-11-03 07:03:10|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|1
1635923000000|2021-11-03 07:03:20|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635923010000|2021-11-03 07:03:30|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635923020000|2021-11-03 07:03:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635923030000|2021-11-03 07:03:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.6|2361.3|2
1635923040000|2021-11-03 07:04:00|2361.7|2361.4|2361.8|2361.5|2361.9|2361.6|2361.6|2361.3|3
1635923060000|2021-11-03 07:04:20|2361.7|2361.4|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|3
1635923070000|2021-11-03 07:04:30|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|1
1635923080000|2021-11-03 07:04:40|2361.9|2361.6|2362.6|2362.3|2362.6|2362.3|2361.7|2361.4|9
1635923090000|2021-11-03 07:04:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635923100000|2021-11-03 07:05:00|2362.5|2362.2|2362.2|2361.9|2362.5|2362.2|2362.2|2361.9|4
1635923110000|2021-11-03 07:05:10|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635923120000|2021-11-03 07:05:20|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|2
1635923130000|2021-11-03 07:05:30|2362.1|2361.8|2361.7|2361.4|2362.1|2361.8|2361.7|2361.4|11
1635923140000|2021-11-03 07:05:40|2361.6|2361.3|2361.7|2361.4|2361.8|2361.5|2361.5|2361.2|0
1635923150000|2021-11-03 07:05:50|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|1
1635923160000|2021-11-03 07:06:00|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.3|2361|5
1635923170000|2021-11-03 07:06:10|2361.6|2361.3|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|1
1635923190000|2021-11-03 07:06:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635923200000|2021-11-03 07:06:40|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|0
1635923210000|2021-11-03 07:06:50|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635923220000|2021-11-03 07:07:00|2361.3|2361|2361.7|2361.4|2361.7|2361.4|2361.3|2361|6
1635923230000|2021-11-03 07:07:10|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|1
1635923240000|2021-11-03 07:07:20|2361.7|2361.4|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|0
1635923250000|2021-11-03 07:07:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|1
1635923260000|2021-11-03 07:07:40|2361.9|2361.6|2362|2361.7|2362.1|2361.8|2361.9|2361.6|2
1635923270000|2021-11-03 07:07:50|2362.1|2361.8|2361.8|2361.5|2362.1|2361.8|2361.8|2361.5|3
1635923280000|2021-11-03 07:08:00|2361.9|2361.6|2362.1|2361.8|2362.3|2362|2361.9|2361.6|3
1635923290000|2021-11-03 07:08:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635923300000|2021-11-03 07:08:20|2362.3|2362|2362.1|2361.8|2362.3|2362|2362.1|2361.8|6
1635923310000|2021-11-03 07:08:30|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|4
1635923320000|2021-11-03 07:08:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635923330000|2021-11-03 07:08:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362|2361.7|2
1635923340000|2021-11-03 07:09:00|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|4
1635923350000|2021-11-03 07:09:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635923360000|2021-11-03 07:09:20|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.3|2362|3
1635923380000|2021-11-03 07:09:40|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1635923390000|2021-11-03 07:09:50|||||||||1
1635923400000|2021-11-03 07:10:00|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|8
1635923410000|2021-11-03 07:10:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|3
1635923420000|2021-11-03 07:10:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1635923430000|2021-11-03 07:10:30|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|1
1635923440000|2021-11-03 07:10:40|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.3|2362|6
1635923450000|2021-11-03 07:10:50|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.3|2362|2
1635923460000|2021-11-03 07:11:00|2362.6|2362.3|2362.3|2362|2362.6|2362.3|2362.3|2362|8
1635923470000|2021-11-03 07:11:10|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.3|2362|0
1635923480000|2021-11-03 07:11:20|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|1
1635923490000|2021-11-03 07:11:30|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|1
1635923500000|2021-11-03 07:11:40|2362.7|2362.4|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|0
1635923510000|2021-11-03 07:11:50|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635923520000|2021-11-03 07:12:00|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|4
1635923530000|2021-11-03 07:12:10|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|0
1635923540000|2021-11-03 07:12:20|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|0
1635923550000|2021-11-03 07:12:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635923560000|2021-11-03 07:12:40|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635923570000|2021-11-03 07:12:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635923580000|2021-11-03 07:13:00|2362.3|2362|2362.3|2362|2362.5|2362.2|2362.3|2362|0
1635923590000|2021-11-03 07:13:10|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|1
1635923600000|2021-11-03 07:13:20|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|3
1635923610000|2021-11-03 07:13:30|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362|2361.7|0
1635923620000|2021-11-03 07:13:40|2362.3|2362|2361.9|2361.6|2362.3|2362|2361.9|2361.6|2
1635923630000|2021-11-03 07:13:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635923640000|2021-11-03 07:14:00|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635923650000|2021-11-03 07:14:10|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635923660000|2021-11-03 07:14:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1635923680000|2021-11-03 07:14:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.5|2361.2|4
1635923700000|2021-11-03 07:15:00|2361.8|2361.5|2361.9|2361.6|2362|2361.7|2361.8|2361.5|11
1635923710000|2021-11-03 07:15:10|2361.8|2361.5|2361.6|2361.3|2361.9|2361.6|2361.6|2361.3|4
1635923720000|2021-11-03 07:15:20|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|3
1635923730000|2021-11-03 07:15:30|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|1
1635923740000|2021-11-03 07:15:40|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.1|2360.8|0
1635923750000|2021-11-03 07:15:50|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635923760000|2021-11-03 07:16:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|5
1635923770000|2021-11-03 07:16:10|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|0
1635923780000|2021-11-03 07:16:20|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|1
1635923790000|2021-11-03 07:16:30|2361.4|2361.1|2361.7|2361.4|2361.7|2361.4|2361.4|2361.1|0
1635923800000|2021-11-03 07:16:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635923810000|2021-11-03 07:16:50|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.5|2361.2|1
1635923820000|2021-11-03 07:17:00|2361.5|2361.2|2361.7|2361.4|2361.7|2361.4|2361.5|2361.2|0
1635923830000|2021-11-03 07:17:10|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635923840000|2021-11-03 07:17:20|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635923850000|2021-11-03 07:17:30|2361.6|2361.3|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|2
1635923860000|2021-11-03 07:17:40|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.7|2361.4|1
1635923870000|2021-11-03 07:17:50|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635923880000|2021-11-03 07:18:00|2362|2361.7|2361.7|2361.4|2362|2361.7|2361.7|2361.4|3
1635923890000|2021-11-03 07:18:10|||||||||4
1635923900000|2021-11-03 07:18:20|||||||||2
1635923910000|2021-11-03 07:18:30|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635923930000|2021-11-03 07:18:50|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|3
1635923940000|2021-11-03 07:19:00|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|7
1635923950000|2021-11-03 07:19:10|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2361.3|2361|1
1635923960000|2021-11-03 07:19:20|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635923970000|2021-11-03 07:19:30|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|1
1635923980000|2021-11-03 07:19:40|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635923990000|2021-11-03 07:19:50|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|3
1635924000000|2021-11-03 07:20:00|2361.5|2361.2|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|3
1635924010000|2021-11-03 07:20:10|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2
1635924020000|2021-11-03 07:20:20|2361.4|2361.1|2361.3|2361|2361.5|2361.2|2361.3|2361|2
1635924030000|2021-11-03 07:20:30|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635924040000|2021-11-03 07:20:40|2361.4|2361.1|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635924050000|2021-11-03 07:20:50|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.3|2361|2
1635924060000|2021-11-03 07:21:00|2361.7|2361.4|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|7
1635924070000|2021-11-03 07:21:10|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635924080000|2021-11-03 07:21:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|1
1635924090000|2021-11-03 07:21:30|2361.4|2361.1|2361.7|2361.4|2361.7|2361.4|2361.4|2361.1|3
1635924100000|2021-11-03 07:21:40|2361.6|2361.3|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|0
1635924110000|2021-11-03 07:21:50|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635924120000|2021-11-03 07:22:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635924130000|2021-11-03 07:22:10|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|1
1635924140000|2021-11-03 07:22:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635924150000|2021-11-03 07:22:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635924160000|2021-11-03 07:22:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|7
1635924170000|2021-11-03 07:22:50|2362|2361.7|2362.1|2361.8|2362.3|2362|2361.9|2361.6|3
1635924180000|2021-11-03 07:23:00|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|5
1635924190000|2021-11-03 07:23:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|1
1635924200000|2021-11-03 07:23:20|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635924210000|2021-11-03 07:23:30|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635924220000|2021-11-03 07:23:40|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.8|2361.5|0
1635924230000|2021-11-03 07:23:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635924240000|2021-11-03 07:24:00|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|3
1635924250000|2021-11-03 07:24:10|2362.1|2361.8|2362.4|2362.1|2362.4|2362.1|2362.1|2361.8|0
1635924260000|2021-11-03 07:24:20|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635924270000|2021-11-03 07:24:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635924280000|2021-11-03 07:24:40|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635924290000|2021-11-03 07:24:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635924300000|2021-11-03 07:25:00|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362.2|2361.9|5
1635924310000|2021-11-03 07:25:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635924320000|2021-11-03 07:25:20|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2
1635924330000|2021-11-03 07:25:30|2362|2361.7|2362.4|2362.1|2362.4|2362.1|2362|2361.7|3
1635924340000|2021-11-03 07:25:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635924350000|2021-11-03 07:25:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|0
1635924360000|2021-11-03 07:26:00|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635924370000|2021-11-03 07:26:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635924380000|2021-11-03 07:26:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635924390000|2021-11-03 07:26:30|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635924400000|2021-11-03 07:26:40|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635924410000|2021-11-03 07:26:50|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.8|2361.5|1
1635924420000|2021-11-03 07:27:00|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|5
1635924430000|2021-11-03 07:27:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2361.9|2361.6|1
1635924440000|2021-11-03 07:27:20|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.8|2361.5|0
1635924450000|2021-11-03 07:27:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|1
1635924460000|2021-11-03 07:27:40|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635924470000|2021-11-03 07:27:50|2362.3|2362|2362.3|2362|2362.3|2362|2362.2|2361.9|1
1635924480000|2021-11-03 07:28:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635924490000|2021-11-03 07:28:10|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.3|2362|2
1635924500000|2021-11-03 07:28:20|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|2
1635924510000|2021-11-03 07:28:30|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|2
1635924520000|2021-11-03 07:28:40|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.3|2362|0
1635924530000|2021-11-03 07:28:50|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.3|2362|1
1635924540000|2021-11-03 07:29:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635924550000|2021-11-03 07:29:10|2362.5|2362.2|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|1
1635924560000|2021-11-03 07:29:20|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|3
1635924570000|2021-11-03 07:29:30|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|3
1635924580000|2021-11-03 07:29:40|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2
1635924590000|2021-11-03 07:29:50|||||||||1
1635924600000|2021-11-03 07:30:00|2362.5|2362.2|2362.9|2362.6|2362.9|2362.6|2362.5|2362.2|35
1635924620000|2021-11-03 07:30:20|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|35
1635924630000|2021-11-03 07:30:30|2362.6|2362.3|2362.9|2362.6|2363|2362.7|2362.6|2362.3|2
1635924640000|2021-11-03 07:30:40|2363|2362.7|2362.7|2362.4|2363|2362.7|2362.7|2362.4|0
1635924650000|2021-11-03 07:30:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635924660000|2021-11-03 07:31:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|5
1635924670000|2021-11-03 07:31:10|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|1
1635924680000|2021-11-03 07:31:20|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|4
1635924690000|2021-11-03 07:31:30|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.3|2362|0
1635924700000|2021-11-03 07:31:40|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635924710000|2021-11-03 07:31:50|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635924720000|2021-11-03 07:32:00|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635924730000|2021-11-03 07:32:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|0
1635924740000|2021-11-03 07:32:20|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635924750000|2021-11-03 07:32:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635924760000|2021-11-03 07:32:40|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635924770000|2021-11-03 07:32:50|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635924780000|2021-11-03 07:33:00|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|1
1635924790000|2021-11-03 07:33:10|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|5
1635924800000|2021-11-03 07:33:20|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635924810000|2021-11-03 07:33:30|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635924820000|2021-11-03 07:33:40|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635924830000|2021-11-03 07:33:50|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|0
1635924840000|2021-11-03 07:34:00|2362.5|2362.2|2362.4|2362.1|2362.6|2362.3|2362.4|2362.1|0
1635924850000|2021-11-03 07:34:10|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635924860000|2021-11-03 07:34:20|2362.2|2361.9|2362.1|2361.8|2362.3|2362|2362.1|2361.8|0
1635924870000|2021-11-03 07:34:30|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635924880000|2021-11-03 07:34:40|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635924890000|2021-11-03 07:34:50|||||||||3
1635924900000|2021-11-03 07:35:00|2362|2361.7|2362.2|2361.9|2362.2|2361.9|2362|2361.7|3
1635924910000|2021-11-03 07:35:10|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635924920000|2021-11-03 07:35:20|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635924930000|2021-11-03 07:35:30|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|1
1635924940000|2021-11-03 07:35:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635924960000|2021-11-03 07:36:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635924970000|2021-11-03 07:36:10|2362|2361.7|2362|2361.7|2362.2|2361.9|2362|2361.7|1
1635925010000|2021-11-03 07:36:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635925020000|2021-11-03 07:37:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635925040000|2021-11-03 07:37:20|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635925050000|2021-11-03 07:37:30|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635925060000|2021-11-03 07:37:40|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635925070000|2021-11-03 07:37:50|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|3
1635925080000|2021-11-03 07:38:00|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.8|2361.5|1
1635925090000|2021-11-03 07:38:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635925100000|2021-11-03 07:38:20|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635925110000|2021-11-03 07:38:30|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635925120000|2021-11-03 07:38:40|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635925130000|2021-11-03 07:38:50|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635925140000|2021-11-03 07:39:00|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635925150000|2021-11-03 07:39:10|2362.1|2361.8|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|0
1635925160000|2021-11-03 07:39:20|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635925170000|2021-11-03 07:39:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635925180000|2021-11-03 07:39:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1635925190000|2021-11-03 07:39:50|||||||||1
1635925200000|2021-11-03 07:40:00|2361.6|2361.3|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|1
1635925210000|2021-11-03 07:40:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|0
1635925220000|2021-11-03 07:40:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635925240000|2021-11-03 07:40:40|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635925250000|2021-11-03 07:40:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|1
1635925260000|2021-11-03 07:41:00|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|2
1635925270000|2021-11-03 07:41:10|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635925280000|2021-11-03 07:41:20|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635925290000|2021-11-03 07:41:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|3
1635925300000|2021-11-03 07:41:40|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635925310000|2021-11-03 07:41:50|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1635925320000|2021-11-03 07:42:00|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|0
1635925330000|2021-11-03 07:42:10|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|1
1635925340000|2021-11-03 07:42:20|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|0
1635925350000|2021-11-03 07:42:30|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635925360000|2021-11-03 07:42:40|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.3|2361|0
1635925370000|2021-11-03 07:42:50|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.3|2361|1
1635925380000|2021-11-03 07:43:00|2361.3|2361|2361.3|2361|2361.3|2361|2361.1|2360.8|1
1635925390000|2021-11-03 07:43:10|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1635925400000|2021-11-03 07:43:20|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1635925410000|2021-11-03 07:43:30|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|1
1635925420000|2021-11-03 07:43:40|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|0
1635925430000|2021-11-03 07:43:50|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|4
1635925440000|2021-11-03 07:44:00|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1635925450000|2021-11-03 07:44:10|2361.3|2361|2361.1|2360.8|2361.3|2361|2361.1|2360.8|1
1635925460000|2021-11-03 07:44:20|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|0
1635925500000|2021-11-03 07:45:00|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|3
1635925510000|2021-11-03 07:45:10|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|0
1635925530000|2021-11-03 07:45:30|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635925540000|2021-11-03 07:45:40|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|1
1635925550000|2021-11-03 07:45:50|2361.5|2361.2|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|1
1635925560000|2021-11-03 07:46:00|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635925570000|2021-11-03 07:46:10|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.4|2361.1|0
1635925580000|2021-11-03 07:46:20|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635925610000|2021-11-03 07:46:50|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635925620000|2021-11-03 07:47:00|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|0
1635925630000|2021-11-03 07:47:10|||||||||1
1635925640000|2021-11-03 07:47:20|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|1
1635925650000|2021-11-03 07:47:30|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|0
1635925670000|2021-11-03 07:47:50|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|0
1635925680000|2021-11-03 07:48:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|1
1635925690000|2021-11-03 07:48:10|||||||||1
1635925700000|2021-11-03 07:48:20|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2
1635925710000|2021-11-03 07:48:30|2361.5|2361.2|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635925720000|2021-11-03 07:48:40|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635925730000|2021-11-03 07:48:50|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|0
1635925740000|2021-11-03 07:49:00|||||||||1
1635925750000|2021-11-03 07:49:10|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|0
1635925760000|2021-11-03 07:49:20|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635925800000|2021-11-03 07:50:00|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|0
1635925810000|2021-11-03 07:50:10|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635925820000|2021-11-03 07:50:20|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635925830000|2021-11-03 07:50:30|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|1
1635925870000|2021-11-03 07:51:10|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635925880000|2021-11-03 07:51:20|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635925890000|2021-11-03 07:51:30|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|0
1635925930000|2021-11-03 07:52:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635925950000|2021-11-03 07:52:30|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635925960000|2021-11-03 07:52:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635925970000|2021-11-03 07:52:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635925980000|2021-11-03 07:53:00|2362.4|2362.1|2362.2|2361.9|2362.4|2362.1|2362.2|2361.9|0
1635925990000|2021-11-03 07:53:10|2362.3|2362|2362.5|2362.2|2362.6|2362.3|2362.3|2362|5
1635926000000|2021-11-03 07:53:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635926010000|2021-11-03 07:53:30|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635926020000|2021-11-03 07:53:40|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635926030000|2021-11-03 07:53:50|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|0
1635926040000|2021-11-03 07:54:00|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|2
1635926050000|2021-11-03 07:54:10|2362.4|2362.1|2362.3|2362|2362.5|2362.2|2362.3|2362|0
1635926060000|2021-11-03 07:54:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1635926080000|2021-11-03 07:54:40|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635926090000|2021-11-03 07:54:50|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635926100000|2021-11-03 07:55:00|2362.5|2362.2|2362.4|2362.1|2362.6|2362.3|2362.4|2362.1|4
1635926110000|2021-11-03 07:55:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635926120000|2021-11-03 07:55:20|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635926130000|2021-11-03 07:55:30|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.3|2362|0
1635926140000|2021-11-03 07:55:40|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|0
1635926150000|2021-11-03 07:55:50|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635926170000|2021-11-03 07:56:10|2363|2362.7|2363.2|2362.9|2363.3|2363|2363|2362.7|4
1635926180000|2021-11-03 07:56:20|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|1
1635926190000|2021-11-03 07:56:30|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|1
1635926200000|2021-11-03 07:56:40|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|1
1635926210000|2021-11-03 07:56:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.4|2363.1|7
1635926220000|2021-11-03 07:57:00|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2
1635926230000|2021-11-03 07:57:10|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635926240000|2021-11-03 07:57:20|2363.4|2363.1|2363.2|2362.9|2363.5|2363.2|2363.2|2362.9|0
1635926250000|2021-11-03 07:57:30|2363.3|2363|2363.4|2363.1|2363.5|2363.2|2363.3|2363|1
1635926260000|2021-11-03 07:57:40|2363.5|2363.2|2363.4|2363.1|2363.6|2363.3|2363.3|2363|1
1635926280000|2021-11-03 07:58:00|||||||||1
1635926290000|2021-11-03 07:58:10|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.4|2363.1|7
1635926300000|2021-11-03 07:58:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635926310000|2021-11-03 07:58:30|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.3|2363|8
1635926320000|2021-11-03 07:58:40|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|1
1635926330000|2021-11-03 07:58:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635926340000|2021-11-03 07:59:00|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|3
1635926350000|2021-11-03 07:59:10|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|0
1635926370000|2021-11-03 07:59:30|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|1
1635926380000|2021-11-03 07:59:40|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|1
1635926390000|2021-11-03 07:59:50|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.1|2362.8|0
1635926400000|2021-11-03 08:00:00|2363|2362.7|2362.8|2362.5|2363.2|2362.9|2362.6|2362.3|20
1635926410000|2021-11-03 08:00:10|2362.7|2362.4|2363|2362.7|2363.1|2362.8|2362.7|2362.4|10
1635926420000|2021-11-03 08:00:20|2362.9|2362.6|2362.8|2362.5|2363|2362.7|2362.7|2362.4|4
1635926430000|2021-11-03 08:00:30|2362.9|2362.6|2362.2|2361.9|2363|2362.7|2361.9|2361.6|11
1635926440000|2021-11-03 08:00:40|2362.3|2362|2362.7|2362.4|2362.7|2362.4|2362.3|2362|13
1635926450000|2021-11-03 08:00:50|2362.6|2362.3|2362.3|2362|2362.6|2362.3|2362.3|2362|6
1635926460000|2021-11-03 08:01:00|2362.4|2362.1|2362.4|2362.1|2362.6|2362.3|2362.3|2362|7
1635926470000|2021-11-03 08:01:10|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.1|2361.8|2
1635926480000|2021-11-03 08:01:20|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|0
1635926490000|2021-11-03 08:01:30|2362.7|2362.4|2362.4|2362.1|2362.7|2362.4|2362.4|2362.1|4
1635926500000|2021-11-03 08:01:40|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.2|2361.9|2
1635926510000|2021-11-03 08:01:50|2362.2|2361.9|2362.4|2362.1|2362.5|2362.2|2362.2|2361.9|2
1635926520000|2021-11-03 08:02:00|2362.5|2362.2|2362.6|2362.3|2362.8|2362.5|2362.5|2362.2|5
1635926530000|2021-11-03 08:02:10|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|2
1635926540000|2021-11-03 08:02:20|2362.5|2362.2|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|1
1635926550000|2021-11-03 08:02:30|2362.9|2362.6|2363.1|2362.8|2363.1|2362.8|2362.7|2362.4|5
1635926560000|2021-11-03 08:02:40|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|3
1635926570000|2021-11-03 08:02:50|2363.2|2362.9|2363.6|2363.3|2363.6|2363.3|2363.2|2362.9|6
1635926580000|2021-11-03 08:03:00|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|9
1635926590000|2021-11-03 08:03:10|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|2
1635926600000|2021-11-03 08:03:20|2364|2363.7|2363.5|2363.2|2364|2363.7|2363.5|2363.2|4
1635926610000|2021-11-03 08:03:30|2363.4|2363.1|2363.6|2363.3|2363.7|2363.4|2363.4|2363.1|4
1635926620000|2021-11-03 08:03:40|2363.7|2363.4|2364|2363.7|2364|2363.7|2363.6|2363.3|3
1635926630000|2021-11-03 08:03:50|2364.1|2363.8|2364.3|2364|2364.3|2364|2364.1|2363.8|3
1635926640000|2021-11-03 08:04:00|2364.2|2363.9|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|10
1635926650000|2021-11-03 08:04:10|2364.3|2364|2364.3|2364|2364.5|2364.2|2364.3|2364|4
1635926660000|2021-11-03 08:04:20|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|1
1635926670000|2021-11-03 08:04:30|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.2|2363.9|5
1635926680000|2021-11-03 08:04:40|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|4
1635926690000|2021-11-03 08:04:50|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|8
1635926700000|2021-11-03 08:05:00|2364.4|2364.1|2364.4|2364.1|2364.7|2364.4|2364.4|2364.1|5
1635926710000|2021-11-03 08:05:10|2364.5|2364.2|2364.7|2364.4|2364.8|2364.5|2364.5|2364.2|11
1635926720000|2021-11-03 08:05:20|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|3
1635926730000|2021-11-03 08:05:30|2364.5|2364.2|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|2
1635926740000|2021-11-03 08:05:40|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.4|2364.1|3
1635926750000|2021-11-03 08:05:50|2364.7|2364.4|2364.5|2364.2|2364.7|2364.4|2364.4|2364.1|3
1635926760000|2021-11-03 08:06:00|2364.4|2364.1|2364.3|2364|2364.5|2364.2|2364.2|2363.9|17
1635926770000|2021-11-03 08:06:10|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2363.9|2363.6|2
1635926780000|2021-11-03 08:06:20|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|1
1635926790000|2021-11-03 08:06:30|2364|2363.7|2364.2|2363.9|2364.2|2363.9|2363.9|2363.6|2
1635926800000|2021-11-03 08:06:40|2364.3|2364|2364.3|2364|2364.4|2364.1|2364.1|2363.8|1
1635926810000|2021-11-03 08:06:50|2364.4|2364.1|2364.2|2363.9|2364.4|2364.1|2364.1|2363.8|5
1635926820000|2021-11-03 08:07:00|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|1
1635926830000|2021-11-03 08:07:10|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|5
1635926840000|2021-11-03 08:07:20|2364.3|2364|2364.6|2364.3|2364.6|2364.3|2364.2|2363.9|12
1635926850000|2021-11-03 08:07:30|2364.7|2364.4|2365|2364.7|2365|2364.7|2364.7|2364.4|21
1635926860000|2021-11-03 08:07:40|2364.9|2364.6|2365|2364.7|2365.2|2364.9|2364.9|2364.6|18
1635926870000|2021-11-03 08:07:50|2364.9|2364.6|2365.1|2364.8|2365.1|2364.8|2364.9|2364.6|9
1635926880000|2021-11-03 08:08:00|2365|2364.7|2365.4|2365.1|2365.4|2365.1|2365|2364.7|3
1635926890000|2021-11-03 08:08:10|2365.3|2365|2365.3|2365|2365.5|2365.2|2365.3|2365|1
1635926900000|2021-11-03 08:08:20|2365.2|2364.9|2365.5|2365.2|2365.5|2365.2|2365.2|2364.9|2
1635926910000|2021-11-03 08:08:30|2365.4|2365.1|2365.2|2364.9|2365.5|2365.2|2365.2|2364.9|4
1635926920000|2021-11-03 08:08:40|2365.3|2365|2365.6|2365.3|2365.7|2365.4|2365.2|2364.9|8
1635926930000|2021-11-03 08:08:50|2365.4|2365.1|2365.5|2365.2|2365.6|2365.3|2365.3|2365|2
1635926940000|2021-11-03 08:09:00|2365.6|2365.3|2365|2364.7|2365.6|2365.3|2364.9|2364.6|20
1635926950000|2021-11-03 08:09:10|2364.9|2364.6|2364.8|2364.5|2365|2364.7|2364.7|2364.4|7
1635926960000|2021-11-03 08:09:20|2364.9|2364.6|2364.7|2364.4|2365.1|2364.8|2364.6|2364.3|10
1635926970000|2021-11-03 08:09:30|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.6|2364.3|2
1635926980000|2021-11-03 08:09:40|2364.9|2364.6|2364.7|2364.4|2364.9|2364.6|2364.7|2364.4|0
1635926990000|2021-11-03 08:09:50|2364.8|2364.5|2364.6|2364.3|2364.8|2364.5|2364.6|2364.3|4
1635927000000|2021-11-03 08:10:00|2364.7|2364.4|2364.4|2364.1|2364.9|2364.6|2364.4|2364.1|3
1635927010000|2021-11-03 08:10:10|2364.5|2364.2|2364.2|2363.9|2364.5|2364.2|2364|2363.7|14
1635927020000|2021-11-03 08:10:20|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|3
1635927030000|2021-11-03 08:10:30|2364|2363.7|2364|2363.7|2364.1|2363.8|2363.8|2363.5|2
1635927040000|2021-11-03 08:10:40|2363.9|2363.6|2364.3|2364|2364.3|2364|2363.8|2363.5|3
1635927050000|2021-11-03 08:10:50|2364.2|2363.9|2364.4|2364.1|2364.5|2364.2|2364.2|2363.9|5
1635927060000|2021-11-03 08:11:00|2364.2|2363.9|2364.4|2364.1|2364.6|2364.3|2364.2|2363.9|9
1635927070000|2021-11-03 08:11:10|2364.5|2364.2|2364.1|2363.8|2364.5|2364.2|2364|2363.7|6
1635927080000|2021-11-03 08:11:20|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.1|2363.8|3
1635927090000|2021-11-03 08:11:30|2364.4|2364.1|2364.8|2364.5|2364.9|2364.6|2364.4|2364.1|11
1635927100000|2021-11-03 08:11:40|2364.9|2364.6|2365|2364.7|2365.1|2364.8|2364.8|2364.5|12
1635927110000|2021-11-03 08:11:50|2364.9|2364.6|2364.7|2364.4|2364.9|2364.6|2364.7|2364.4|4
1635927120000|2021-11-03 08:12:00|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|2
1635927130000|2021-11-03 08:12:10|2364.6|2364.3|2364.6|2364.3|2364.8|2364.5|2364.6|2364.3|2
1635927140000|2021-11-03 08:12:20|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|0
1635927150000|2021-11-03 08:12:30|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.3|2364|2
1635927160000|2021-11-03 08:12:40|2364.4|2364.1|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|0
1635927170000|2021-11-03 08:12:50|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|1
1635927180000|2021-11-03 08:13:00|2364.3|2364|2364.3|2364|2364.4|2364.1|2364.3|2364|2
1635927190000|2021-11-03 08:13:10|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.3|2364|1
1635927200000|2021-11-03 08:13:20|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|0
1635927210000|2021-11-03 08:13:30|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|0
1635927220000|2021-11-03 08:13:40|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|0
1635927230000|2021-11-03 08:13:50|2364.7|2364.4|2364.3|2364|2364.7|2364.4|2364.2|2363.9|5
1635927240000|2021-11-03 08:14:00|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.2|2363.9|9
1635927250000|2021-11-03 08:14:10|2364.2|2363.9|2363.8|2363.5|2364.2|2363.9|2363.8|2363.5|5
1635927260000|2021-11-03 08:14:20|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|4
1635927270000|2021-11-03 08:14:30|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|5
1635927280000|2021-11-03 08:14:40|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635927290000|2021-11-03 08:14:50|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.8|2363.5|1
1635927300000|2021-11-03 08:15:00|2363.9|2363.6|2364.3|2364|2364.3|2364|2363.9|2363.6|5
1635927310000|2021-11-03 08:15:10|2364.2|2363.9|2364.1|2363.8|2364.3|2364|2364|2363.7|5
1635927320000|2021-11-03 08:15:20|2364|2363.7|2364|2363.7|2364.1|2363.8|2363.9|2363.6|1
1635927330000|2021-11-03 08:15:30|2364.1|2363.8|2364.3|2364|2364.3|2364|2364.1|2363.8|12
1635927340000|2021-11-03 08:15:40|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.3|2364|3
1635927350000|2021-11-03 08:15:50|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|4
1635927360000|2021-11-03 08:16:00|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.3|2364|4
1635927370000|2021-11-03 08:16:10|2364.3|2364|2364.5|2364.2|2364.6|2364.3|2364.3|2364|4
1635927380000|2021-11-03 08:16:20|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|0
1635927390000|2021-11-03 08:16:30|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.5|2364.2|8
1635927400000|2021-11-03 08:16:40|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.3|2364|2
1635927410000|2021-11-03 08:16:50|||||||||2
1635927420000|2021-11-03 08:17:00|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|4
1635927430000|2021-11-03 08:17:10|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.5|2364.2|4
1635927440000|2021-11-03 08:17:20|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|4
1635927450000|2021-11-03 08:17:30|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|0
1635927460000|2021-11-03 08:17:40|2364.5|2364.2|2364.7|2364.4|2364.8|2364.5|2364.5|2364.2|0
1635927470000|2021-11-03 08:17:50|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|1
1635927480000|2021-11-03 08:18:00|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|0
1635927490000|2021-11-03 08:18:10|2364.8|2364.5|2364.4|2364.1|2364.8|2364.5|2364.4|2364.1|5
1635927500000|2021-11-03 08:18:20|2364.3|2364|2364.5|2364.2|2364.5|2364.2|2364.3|2364|1
1635927510000|2021-11-03 08:18:30|2364.4|2364.1|2364.1|2363.8|2364.4|2364.1|2364.1|2363.8|0
1635927520000|2021-11-03 08:18:40|2364.2|2363.9|2364.1|2363.8|2364.3|2364|2364.1|2363.8|0
1635927530000|2021-11-03 08:18:50|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|0
1635927540000|2021-11-03 08:19:00|2364.3|2364|2364.6|2364.3|2364.6|2364.3|2364.2|2363.9|6
1635927550000|2021-11-03 08:19:10|2364.5|2364.2|2364.6|2364.3|2364.7|2364.4|2364.4|2364.1|1
1635927560000|2021-11-03 08:19:20|2364.7|2364.4|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|5
1635927570000|2021-11-03 08:19:30|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|1
1635927580000|2021-11-03 08:19:40|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.8|2364.5|11
1635927590000|2021-11-03 08:19:50|2364.8|2364.5|2364.9|2364.6|2365|2364.7|2364.8|2364.5|3
1635927600000|2021-11-03 08:20:00|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2364.9|2364.6|13
1635927610000|2021-11-03 08:20:10|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.1|2364.8|1
1635927620000|2021-11-03 08:20:20|2365.2|2364.9|2365.2|2364.9|2365.3|2365|2365.1|2364.8|2
1635927630000|2021-11-03 08:20:30|2365.3|2365|2365.3|2365|2365.3|2365|2365.2|2364.9|0
1635927640000|2021-11-03 08:20:40|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.1|2364.8|5
1635927650000|2021-11-03 08:20:50|2365.4|2365.1|2365.3|2365|2365.5|2365.2|2365.3|2365|5
1635927660000|2021-11-03 08:21:00|2365.4|2365.1|2365.2|2364.9|2365.4|2365.1|2365.2|2364.9|3
1635927670000|2021-11-03 08:21:10|2365.3|2365|2365.3|2365|2365.3|2365|2365.2|2364.9|2
1635927680000|2021-11-03 08:21:20|2365.1|2364.8|2365.3|2365|2365.3|2365|2365.1|2364.8|2
1635927690000|2021-11-03 08:21:30|2365.4|2365.1|2365.7|2365.4|2365.8|2365.5|2365.4|2365.1|12
1635927700000|2021-11-03 08:21:40|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|5
1635927710000|2021-11-03 08:21:50|2365.8|2365.5|2365.7|2365.4|2365.9|2365.6|2365.7|2365.4|6
1635927720000|2021-11-03 08:22:00|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|1
1635927730000|2021-11-03 08:22:10|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635927740000|2021-11-03 08:22:20|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|1
1635927750000|2021-11-03 08:22:30|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|1
1635927760000|2021-11-03 08:22:40|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.6|2365.3|0
1635927770000|2021-11-03 08:22:50|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|3
1635927780000|2021-11-03 08:23:00|2365.5|2365.2|2365.8|2365.5|2365.8|2365.5|2365.5|2365.2|7
1635927790000|2021-11-03 08:23:10|2365.7|2365.4|2365.9|2365.6|2365.9|2365.6|2365.7|2365.4|1
1635927800000|2021-11-03 08:23:20|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|4
1635927810000|2021-11-03 08:23:30|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.5|2365.2|3
1635927820000|2021-11-03 08:23:40|2365.8|2365.5|2365.6|2365.3|2365.8|2365.5|2365.6|2365.3|1
1635927830000|2021-11-03 08:23:50|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.6|2365.3|2
1635927840000|2021-11-03 08:24:00|2365.7|2365.4|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|5
1635927850000|2021-11-03 08:24:10|2365.7|2365.4|2365.9|2365.6|2366|2365.7|2365.7|2365.4|4
1635927860000|2021-11-03 08:24:20|2366|2365.7|2366|2365.7|2366|2365.7|2365.9|2365.6|5
1635927870000|2021-11-03 08:24:30|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|2
1635927880000|2021-11-03 08:24:40|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2365.9|2365.6|0
1635927890000|2021-11-03 08:24:50|2365.9|2365.6|2365.8|2365.5|2366|2365.7|2365.8|2365.5|0
1635927900000|2021-11-03 08:25:00|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|4
1635927910000|2021-11-03 08:25:10|2365.8|2365.5|2365.9|2365.6|2366|2365.7|2365.7|2365.4|7
1635927920000|2021-11-03 08:25:20|2366|2365.7|2366|2365.7|2366|2365.7|2365.9|2365.6|1
1635927930000|2021-11-03 08:25:30|2365.9|2365.6|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|2
1635927940000|2021-11-03 08:25:40|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|5
1635927950000|2021-11-03 08:25:50|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|2
1635927960000|2021-11-03 08:26:00|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635927970000|2021-11-03 08:26:10|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|3
1635927980000|2021-11-03 08:26:20|2365.8|2365.5|2366|2365.7|2366|2365.7|2365.8|2365.5|2
1635927990000|2021-11-03 08:26:30|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.8|2365.5|1
1635928000000|2021-11-03 08:26:40|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.8|2365.5|2
1635928010000|2021-11-03 08:26:50|2365.8|2365.5|2365.6|2365.3|2365.9|2365.6|2365.6|2365.3|2
1635928020000|2021-11-03 08:27:00|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|9
1635928030000|2021-11-03 08:27:10|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|4
1635928040000|2021-11-03 08:27:20|2365.7|2365.4|2365.9|2365.6|2366|2365.7|2365.7|2365.4|6
1635928050000|2021-11-03 08:27:30|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|2
1635928060000|2021-11-03 08:27:40|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635928070000|2021-11-03 08:27:50|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635928080000|2021-11-03 08:28:00|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.8|2365.5|0
1635928090000|2021-11-03 08:28:10|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|0
1635928100000|2021-11-03 08:28:20|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635928110000|2021-11-03 08:28:30|2365.7|2365.4|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|0
1635928120000|2021-11-03 08:28:40|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|0
1635928130000|2021-11-03 08:28:50|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|0
1635928140000|2021-11-03 08:29:00|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.2|2364.9|66
1635928150000|2021-11-03 08:29:10|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|7
1635928160000|2021-11-03 08:29:20|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|2
1635928170000|2021-11-03 08:29:30|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|4
1635928180000|2021-11-03 08:29:40|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|5
1635928190000|2021-11-03 08:29:50|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|8
1635928200000|2021-11-03 08:30:00|2366.2|2365.9|2366.1|2365.8|2366.3|2366|2366.1|2365.8|8
1635928210000|2021-11-03 08:30:10|2366.2|2365.9|2366.4|2366.1|2366.4|2366.1|2366.1|2365.8|1
1635928220000|2021-11-03 08:30:20|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|6
1635928230000|2021-11-03 08:30:30|2366.4|2366.1|2366.3|2366|2366.5|2366.2|2366.3|2366|7
1635928240000|2021-11-03 08:30:40|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|1
1635928250000|2021-11-03 08:30:50|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.2|2365.9|1
1635928260000|2021-11-03 08:31:00|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|1
1635928270000|2021-11-03 08:31:10|2366|2365.7|2366.1|2365.8|2366.2|2365.9|2366|2365.7|1
1635928280000|2021-11-03 08:31:20|2366.2|2365.9|2366|2365.7|2366.2|2365.9|2365.9|2365.6|0
1635928290000|2021-11-03 08:31:30|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2365.9|2365.6|3
1635928300000|2021-11-03 08:31:40|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|4
1635928310000|2021-11-03 08:31:50|2365.7|2365.4|2365.4|2365.1|2365.7|2365.4|2365.4|2365.1|2
1635928320000|2021-11-03 08:32:00|2365.5|2365.2|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635928330000|2021-11-03 08:32:10|2365.4|2365.1|2365.2|2364.9|2365.4|2365.1|2365.2|2364.9|3
1635928340000|2021-11-03 08:32:20|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|1
1635928350000|2021-11-03 08:32:30|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|3
1635928360000|2021-11-03 08:32:40|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|1
1635928370000|2021-11-03 08:32:50|2365.2|2364.9|2365|2364.7|2365.2|2364.9|2365|2364.7|2
1635928380000|2021-11-03 08:33:00|2364.8|2364.5|2365|2364.7|2365|2364.7|2364.8|2364.5|0
1635928390000|2021-11-03 08:33:10|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365|2364.7|2
1635928400000|2021-11-03 08:33:20|2365|2364.7|2365.2|2364.9|2365.2|2364.9|2365|2364.7|2
1635928410000|2021-11-03 08:33:30|2365.3|2365|2365.3|2365|2365.3|2365|2365.2|2364.9|1
1635928420000|2021-11-03 08:33:40|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365|2364.7|2
1635928430000|2021-11-03 08:33:50|2365.2|2364.9|2364.9|2364.6|2365.2|2364.9|2364.9|2364.6|3
1635928440000|2021-11-03 08:34:00|2365|2364.7|2364.8|2364.5|2365|2364.7|2364.8|2364.5|9
1635928450000|2021-11-03 08:34:10|2364.7|2364.4|2364.8|2364.5|2364.9|2364.6|2364.6|2364.3|5
1635928460000|2021-11-03 08:34:20|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|0
1635928480000|2021-11-03 08:34:40|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|2
1635928500000|2021-11-03 08:35:00|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365|2364.7|3
1635928510000|2021-11-03 08:35:10|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|1
1635928520000|2021-11-03 08:35:20|2365.3|2365|2365.1|2364.8|2365.3|2365|2365.1|2364.8|0
1635928530000|2021-11-03 08:35:30|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|0
1635928540000|2021-11-03 08:35:40|2365.2|2364.9|2365.1|2364.8|2365.3|2365|2365.1|2364.8|2
1635928550000|2021-11-03 08:35:50|2365|2364.7|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1635928560000|2021-11-03 08:36:00|2365.1|2364.8|2364.8|2364.5|2365.1|2364.8|2364.7|2364.4|0
1635928570000|2021-11-03 08:36:10|2364.7|2364.4|2365|2364.7|2365|2364.7|2364.7|2364.4|1
1635928580000|2021-11-03 08:36:20|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|3
1635928590000|2021-11-03 08:36:30|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|5
1635928600000|2021-11-03 08:36:40|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.3|2365|3
1635928610000|2021-11-03 08:36:50|2365.3|2365|2365.3|2365|2365.4|2365.1|2365.3|2365|0
1635928620000|2021-11-03 08:37:00|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|1
1635928630000|2021-11-03 08:37:10|2365.6|2365.3|2365.7|2365.4|2365.9|2365.6|2365.6|2365.3|16
1635928640000|2021-11-03 08:37:20|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|11
1635928650000|2021-11-03 08:37:30|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|2
1635928660000|2021-11-03 08:37:40|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|3
1635928670000|2021-11-03 08:37:50|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|1
1635928680000|2021-11-03 08:38:00|2365.5|2365.2|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635928690000|2021-11-03 08:38:10|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.5|2365.2|5
1635928700000|2021-11-03 08:38:20|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|0
1635928710000|2021-11-03 08:38:30|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|38
1635928720000|2021-11-03 08:38:40|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|3
1635928730000|2021-11-03 08:38:50|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|6
1635928740000|2021-11-03 08:39:00|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.1|2364.8|5
1635928750000|2021-11-03 08:39:10|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.1|2364.8|4
1635928760000|2021-11-03 08:39:20|2365.1|2364.8|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|2
1635928770000|2021-11-03 08:39:30|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.2|2364.9|1
1635928780000|2021-11-03 08:39:40|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|1
1635928790000|2021-11-03 08:39:50|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|0
1635928800000|2021-11-03 08:40:00|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|2
1635928810000|2021-11-03 08:40:10|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|3
1635928820000|2021-11-03 08:40:20|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|2
1635928830000|2021-11-03 08:40:30|2365.4|2365.1|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|1
1635928840000|2021-11-03 08:40:40|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|0
1635928850000|2021-11-03 08:40:50|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|3
1635928860000|2021-11-03 08:41:00|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|3
1635928870000|2021-11-03 08:41:10|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|1
1635928880000|2021-11-03 08:41:20|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|0
1635928890000|2021-11-03 08:41:30|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|0
1635928900000|2021-11-03 08:41:40|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|0
1635928910000|2021-11-03 08:41:50|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|5
1635928920000|2021-11-03 08:42:00|2365.7|2365.4|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|2
1635928930000|2021-11-03 08:42:10|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|1
1635928940000|2021-11-03 08:42:20|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|1
1635928950000|2021-11-03 08:42:30|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635928960000|2021-11-03 08:42:40|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|3
1635928970000|2021-11-03 08:42:50|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|1
1635928990000|2021-11-03 08:43:10|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.3|2365|3
1635929000000|2021-11-03 08:43:20|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2
1635929010000|2021-11-03 08:43:30|||||||||3
1635929030000|2021-11-03 08:43:50|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|3
1635929040000|2021-11-03 08:44:00|2365.3|2365|2365.5|2365.2|2365.6|2365.3|2365.3|2365|3
1635929050000|2021-11-03 08:44:10|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|3
1635929060000|2021-11-03 08:44:20|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|1
1635929070000|2021-11-03 08:44:30|2365.4|2365.1|2365.5|2365.2|2365.6|2365.3|2365.4|2365.1|1
1635929080000|2021-11-03 08:44:40|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|0
1635929090000|2021-11-03 08:44:50|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|0
1635929100000|2021-11-03 08:45:00|2365.4|2365.1|2365.2|2364.9|2365.4|2365.1|2365.2|2364.9|2
1635929110000|2021-11-03 08:45:10|2365.1|2364.8|2365.3|2365|2365.4|2365.1|2365.1|2364.8|2
1635929120000|2021-11-03 08:45:20|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|0
1635929130000|2021-11-03 08:45:30|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|0
1635929140000|2021-11-03 08:45:40|2365.2|2364.9|2365.2|2364.9|2365.3|2365|2365.1|2364.8|2
1635929150000|2021-11-03 08:45:50|2365.1|2364.8|2365|2364.7|2365.2|2364.9|2365|2364.7|2
1635929160000|2021-11-03 08:46:00|2365.1|2364.8|2365.2|2364.9|2365.3|2365|2365|2364.7|3
1635929170000|2021-11-03 08:46:10|2365.3|2365|2365.3|2365|2365.4|2365.1|2365.2|2364.9|0
1635929180000|2021-11-03 08:46:20|2365.4|2365.1|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|3
1635929190000|2021-11-03 08:46:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|0
1635929200000|2021-11-03 08:46:40|2365.4|2365.1|2365.8|2365.5|2365.8|2365.5|2365.4|2365.1|6
1635929210000|2021-11-03 08:46:50|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|6
1635929220000|2021-11-03 08:47:00|2365.8|2365.5|2365.5|2365.2|2365.8|2365.5|2365.5|2365.2|3
1635929230000|2021-11-03 08:47:10|2365.6|2365.3|2365.3|2365|2365.6|2365.3|2365.3|2365|2
1635929240000|2021-11-03 08:47:20|2365.2|2364.9|2365.1|2364.8|2365.3|2365|2365.1|2364.8|0
1635929250000|2021-11-03 08:47:30|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|2
1635929260000|2021-11-03 08:47:40|2365|2364.7|2365.1|2364.8|2365.2|2364.9|2365|2364.7|0
1635929280000|2021-11-03 08:48:00|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|0
1635929290000|2021-11-03 08:48:10|2365|2364.7|2365.2|2364.9|2365.2|2364.9|2365|2364.7|3
1635929300000|2021-11-03 08:48:20|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.2|2364.9|18
1635929310000|2021-11-03 08:48:30|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|4
1635929320000|2021-11-03 08:48:40|2365.5|2365.2|2365.3|2365|2365.5|2365.2|2365.3|2365|3
1635929330000|2021-11-03 08:48:50|2365.2|2364.9|2365.4|2365.1|2365.4|2365.1|2365.1|2364.8|4
1635929340000|2021-11-03 08:49:00|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.1|2364.8|8
1635929350000|2021-11-03 08:49:10|2365.3|2365|2365.5|2365.2|2365.5|2365.2|2365.2|2364.9|4
1635929360000|2021-11-03 08:49:20|2365.3|2365|2365.2|2364.9|2365.3|2365|2365|2364.7|2
1635929370000|2021-11-03 08:49:30|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.1|2364.8|0
1635929380000|2021-11-03 08:49:40|2365.1|2364.8|2365.1|2364.8|2365.2|2364.9|2365|2364.7|1
1635929390000|2021-11-03 08:49:50|2365|2364.7|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1635929400000|2021-11-03 08:50:00|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365|2364.7|3
1635929420000|2021-11-03 08:50:20|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|1
1635929430000|2021-11-03 08:50:30|2365.3|2365|2365.3|2365|2365.4|2365.1|2365.3|2365|1
1635929440000|2021-11-03 08:50:40|2365.4|2365.1|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|6
1635929450000|2021-11-03 08:50:50|2365.5|2365.2|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|13
1635929460000|2021-11-03 08:51:00|2365.5|2365.2|2365.7|2365.4|2365.7|2365.4|2365.5|2365.2|14
1635929470000|2021-11-03 08:51:10|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|12
1635929480000|2021-11-03 08:51:20|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|1
1635929490000|2021-11-03 08:51:30|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|5
1635929500000|2021-11-03 08:51:40|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.8|2365.5|3
1635929510000|2021-11-03 08:51:50|2366.1|2365.8|2366.2|2365.9|2366.2|2365.9|2366|2365.7|5
1635929520000|2021-11-03 08:52:00|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|2
1635929530000|2021-11-03 08:52:10|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|1
1635929540000|2021-11-03 08:52:20|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|0
1635929550000|2021-11-03 08:52:30|2366.1|2365.8|2365.8|2365.5|2366.1|2365.8|2365.8|2365.5|2
1635929560000|2021-11-03 08:52:40|2365.9|2365.6|2365.6|2365.3|2365.9|2365.6|2365.6|2365.3|1
1635929570000|2021-11-03 08:52:50|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|2
1635929580000|2021-11-03 08:53:00|2365.5|2365.2|2365.3|2365|2365.6|2365.3|2365.2|2364.9|0
1635929590000|2021-11-03 08:53:10|2365.4|2365.1|2365.2|2364.9|2365.4|2365.1|2365.2|2364.9|0
1635929600000|2021-11-03 08:53:20|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|1
1635929610000|2021-11-03 08:53:30|2365.3|2365|2365|2364.7|2365.3|2365|2365|2364.7|0
1635929620000|2021-11-03 08:53:40|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.9|2364.6|2
1635929630000|2021-11-03 08:53:50|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.8|2364.5|1
1635929640000|2021-11-03 08:54:00|2364.7|2364.4|2364.5|2364.2|2364.7|2364.4|2364.4|2364.1|2
1635929650000|2021-11-03 08:54:10|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.4|2364.1|11
1635929660000|2021-11-03 08:54:20|2364.6|2364.3|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|4
1635929670000|2021-11-03 08:54:30|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.3|2364|7
1635929680000|2021-11-03 08:54:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|1
1635929690000|2021-11-03 08:54:50|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|0
1635929700000|2021-11-03 08:55:00|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|0
1635929710000|2021-11-03 08:55:10|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|6
1635929720000|2021-11-03 08:55:20|2364.7|2364.4|2365|2364.7|2365|2364.7|2364.7|2364.4|5
1635929730000|2021-11-03 08:55:30|2365.1|2364.8|2365.3|2365|2365.3|2365|2365|2364.7|7
1635929740000|2021-11-03 08:55:40|2365.2|2364.9|2365.4|2365.1|2365.4|2365.1|2365.2|2364.9|0
1635929750000|2021-11-03 08:55:50|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|3
1635929760000|2021-11-03 08:56:00|2365.3|2365|2365.2|2364.9|2365.4|2365.1|2365.2|2364.9|9
1635929770000|2021-11-03 08:56:10|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.3|2365|3
1635929780000|2021-11-03 08:56:20|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|3
1635929790000|2021-11-03 08:56:30|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|6
1635929800000|2021-11-03 08:56:40|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|0
1635929810000|2021-11-03 08:56:50|2365.5|2365.2|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|2
1635929820000|2021-11-03 08:57:00|2365.5|2365.2|2365.3|2365|2365.5|2365.2|2365.1|2364.8|5
1635929830000|2021-11-03 08:57:10|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|0
1635929840000|2021-11-03 08:57:20|2365.5|2365.2|2365.7|2365.4|2365.7|2365.4|2365.4|2365.1|1
1635929850000|2021-11-03 08:57:30|2365.6|2365.3|2365.8|2365.5|2365.8|2365.5|2365.6|2365.3|0
1635929860000|2021-11-03 08:57:40|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|4
1635929870000|2021-11-03 08:57:50|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|4
1635929880000|2021-11-03 08:58:00|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|6
1635929890000|2021-11-03 08:58:10|2365.9|2365.6|2365.8|2365.5|2366|2365.7|2365.8|2365.5|0
1635929900000|2021-11-03 08:58:20|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635929910000|2021-11-03 08:58:30|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.8|2365.5|2
1635929920000|2021-11-03 08:58:40|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635929930000|2021-11-03 08:58:50|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|6
1635929940000|2021-11-03 08:59:00|2365.5|2365.2|2365.3|2365|2365.6|2365.3|2365.3|2365|4
1635929950000|2021-11-03 08:59:10|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|3
1635929960000|2021-11-03 08:59:20|2365.5|2365.2|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635929970000|2021-11-03 08:59:30|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|0
1635929980000|2021-11-03 08:59:40|2365.7|2365.4|2365.6|2365.3|2365.8|2365.5|2365.6|2365.3|1
1635929990000|2021-11-03 08:59:50|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|1
1635930000000|2021-11-03 09:00:00|2365.6|2365.3|2365.9|2365.6|2366.1|2365.8|2365.6|2365.3|25
1635930010000|2021-11-03 09:00:10|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|5
1635930020000|2021-11-03 09:00:20|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.5|2365.2|3
1635930030000|2021-11-03 09:00:30|2365.7|2365.4|2365.3|2365|2365.7|2365.4|2365.3|2365|2
1635930040000|2021-11-03 09:00:40|2365.4|2365.1|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|1
1635930050000|2021-11-03 09:00:50|2365.5|2365.2|2365.6|2365.3|2365.7|2365.4|2365.5|2365.2|0
1635930060000|2021-11-03 09:01:00|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|2
1635930070000|2021-11-03 09:01:10|2365.6|2365.3|2365.2|2364.9|2365.6|2365.3|2365.2|2364.9|4
1635930080000|2021-11-03 09:01:20|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|0
1635930090000|2021-11-03 09:01:30|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|0
1635930100000|2021-11-03 09:01:40|2365.3|2365|2365.3|2365|2365.4|2365.1|2365.3|2365|0
1635930110000|2021-11-03 09:01:50|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|0
1635930120000|2021-11-03 09:02:00|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|1
1635930130000|2021-11-03 09:02:10|2365.3|2365|2365.3|2365|2365.4|2365.1|2365.3|2365|0
1635930140000|2021-11-03 09:02:20|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|1
1635930150000|2021-11-03 09:02:30|2365.2|2364.9|2365.1|2364.8|2365.3|2365|2365.1|2364.8|0
1635930160000|2021-11-03 09:02:40|2365.2|2364.9|2365.3|2365|2365.4|2365.1|2365.2|2364.9|0
1635930180000|2021-11-03 09:03:00|2365.1|2364.8|2365.1|2364.8|2365.2|2364.9|2365|2364.7|1
1635930190000|2021-11-03 09:03:10|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.8|2364.5|2
1635930200000|2021-11-03 09:03:20|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|0
1635930210000|2021-11-03 09:03:30|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2365|2364.7|3
1635930220000|2021-11-03 09:03:40|2365|2364.7|2365.1|2364.8|2365.2|2364.9|2365|2364.7|1
1635930230000|2021-11-03 09:03:50|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.2|2364.9|2
1635930240000|2021-11-03 09:04:00|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|2
1635930250000|2021-11-03 09:04:10|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.2|2364.9|2
1635930260000|2021-11-03 09:04:20|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|0
1635930270000|2021-11-03 09:04:30|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|0
1635930280000|2021-11-03 09:04:40|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.4|2365.1|5
1635930290000|2021-11-03 09:04:50|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.5|2365.2|0
1635930300000|2021-11-03 09:05:00|2365.7|2365.4|2365.4|2365.1|2365.7|2365.4|2365.4|2365.1|1
1635930310000|2021-11-03 09:05:10|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.3|2365|2
1635930320000|2021-11-03 09:05:20|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|0
1635930330000|2021-11-03 09:05:30|2365.4|2365.1|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|1
1635930340000|2021-11-03 09:05:40|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|1
1635930360000|2021-11-03 09:06:00|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|8
1635930370000|2021-11-03 09:06:10|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|1
1635930380000|2021-11-03 09:06:20|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|1
1635930410000|2021-11-03 09:06:50|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|2
1635930420000|2021-11-03 09:07:00|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|1
1635930430000|2021-11-03 09:07:10|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|2
1635930440000|2021-11-03 09:07:20|2365.5|2365.2|2365.8|2365.5|2365.8|2365.5|2365.5|2365.2|0
1635930450000|2021-11-03 09:07:30|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635930460000|2021-11-03 09:07:40|||||||||3
1635930470000|2021-11-03 09:07:50|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|0
1635930480000|2021-11-03 09:08:00|2365.8|2365.5|2365.8|2365.5|2366|2365.7|2365.8|2365.5|1
1635930490000|2021-11-03 09:08:10|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1635930500000|2021-11-03 09:08:20|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|1
1635930510000|2021-11-03 09:08:30|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|0
1635930520000|2021-11-03 09:08:40|2365.7|2365.4|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|2
1635930530000|2021-11-03 09:08:50|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|0
1635930540000|2021-11-03 09:09:00|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|0
1635930550000|2021-11-03 09:09:10|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|2
1635930560000|2021-11-03 09:09:20|2365.9|2365.6|2366.1|2365.8|2366.1|2365.8|2365.9|2365.6|3
1635930570000|2021-11-03 09:09:30|2366.2|2365.9|2366.1|2365.8|2366.3|2366|2366.1|2365.8|4
1635930580000|2021-11-03 09:09:40|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|0
1635930590000|2021-11-03 09:09:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|3
1635930600000|2021-11-03 09:10:00|2366.2|2365.9|2366.4|2366.1|2366.4|2366.1|2366.2|2365.9|0
1635930610000|2021-11-03 09:10:10|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.1|2365.8|3
1635930620000|2021-11-03 09:10:20|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|0
1635930630000|2021-11-03 09:10:30|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|3
1635930640000|2021-11-03 09:10:40|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|0
1635930650000|2021-11-03 09:10:50|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|3
1635930660000|2021-11-03 09:11:00|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|5
1635930670000|2021-11-03 09:11:10|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|1
1635930680000|2021-11-03 09:11:20|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|5
1635930690000|2021-11-03 09:11:30|2366.4|2366.1|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|2
1635930700000|2021-11-03 09:11:40|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|2
1635930710000|2021-11-03 09:11:50|||||||||1
1635930720000|2021-11-03 09:12:00|2366.3|2366|2366.4|2366.1|2366.5|2366.2|2366.3|2366|3
1635930730000|2021-11-03 09:12:10|2366.5|2366.2|2366.3|2366|2366.5|2366.2|2366.3|2366|1
1635930740000|2021-11-03 09:12:20|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366|2365.7|0
1635930750000|2021-11-03 09:12:30|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|0
1635930760000|2021-11-03 09:12:40|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|0
1635930770000|2021-11-03 09:12:50|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|0
1635930780000|2021-11-03 09:13:00|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2365.9|2365.6|1
1635930790000|2021-11-03 09:13:10|2366.1|2365.8|2366|2365.7|2366.2|2365.9|2366|2365.7|0
1635930810000|2021-11-03 09:13:30|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366|2365.7|0
1635930830000|2021-11-03 09:13:50|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|2
1635930840000|2021-11-03 09:14:00|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1635930850000|2021-11-03 09:14:10|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|1
1635930870000|2021-11-03 09:14:30|||||||||1
1635930880000|2021-11-03 09:14:40|2365.8|2365.5|2366|2365.7|2366.1|2365.8|2365.8|2365.5|5
1635930890000|2021-11-03 09:14:50|2366.1|2365.8|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|3
1635930900000|2021-11-03 09:15:00|2366.1|2365.8|2366.2|2365.9|2366.3|2366|2366.1|2365.8|2
1635930910000|2021-11-03 09:15:10|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366|2365.7|5
1635930920000|2021-11-03 09:15:20|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1635930940000|2021-11-03 09:15:40|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|3
1635930950000|2021-11-03 09:15:50|2365.8|2365.5|2366|2365.7|2366.1|2365.8|2365.8|2365.5|10
1635930960000|2021-11-03 09:16:00|2365.9|2365.6|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|0
1635930970000|2021-11-03 09:16:10|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|2
1635930980000|2021-11-03 09:16:20|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.1|2365.8|0
1635930990000|2021-11-03 09:16:30|2366.3|2366|2366.3|2366|2366.4|2366.1|2366.2|2365.9|1
1635931010000|2021-11-03 09:16:50|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|2
1635931020000|2021-11-03 09:17:00|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.3|2366|0
1635931030000|2021-11-03 09:17:10|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.2|2365.9|0
1635931040000|2021-11-03 09:17:20|2366.3|2366|2366.3|2366|2366.4|2366.1|2366.3|2366|2
1635931050000|2021-11-03 09:17:30|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.3|2366|1
1635931060000|2021-11-03 09:17:40|2366.3|2366|2366.3|2366|2366.4|2366.1|2366.3|2366|1
1635931070000|2021-11-03 09:17:50|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|1
1635931080000|2021-11-03 09:18:00|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|5
1635931090000|2021-11-03 09:18:10|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|1
1635931110000|2021-11-03 09:18:30|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|1
1635931120000|2021-11-03 09:18:40|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|1
1635931130000|2021-11-03 09:18:50|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|3
1635931140000|2021-11-03 09:19:00|2366.1|2365.8|2366|2365.7|2366.2|2365.9|2366|2365.7|2
1635931150000|2021-11-03 09:19:10|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|2
1635931160000|2021-11-03 09:19:20|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|3
1635931170000|2021-11-03 09:19:30|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635931180000|2021-11-03 09:19:40|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|6
1635931190000|2021-11-03 09:19:50|2365.7|2365.4|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|1
1635931200000|2021-11-03 09:20:00|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635931210000|2021-11-03 09:20:10|2365.7|2365.4|2365.9|2365.6|2365.9|2365.6|2365.7|2365.4|1
1635931220000|2021-11-03 09:20:20|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|2
1635931230000|2021-11-03 09:20:30|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|2
1635931240000|2021-11-03 09:20:40|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|2
1635931250000|2021-11-03 09:20:50|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2
1635931260000|2021-11-03 09:21:00|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|2
1635931270000|2021-11-03 09:21:10|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|0
1635931280000|2021-11-03 09:21:20|2365.5|2365.2|2365.3|2365|2365.5|2365.2|2365.2|2364.9|2
1635931290000|2021-11-03 09:21:30|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|0
1635931300000|2021-11-03 09:21:40|2365.3|2365|2365.3|2365|2365.3|2365|2365.2|2364.9|8
1635931310000|2021-11-03 09:21:50|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|4
1635931320000|2021-11-03 09:22:00|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2364.9|2364.6|8
1635931330000|2021-11-03 09:22:10|2365|2364.7|2365|2364.7|2365.2|2364.9|2365|2364.7|2
1635931340000|2021-11-03 09:22:20|2365.1|2364.8|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|0
1635931350000|2021-11-03 09:22:30|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365|2364.7|1
1635931360000|2021-11-03 09:22:40|2365.1|2364.8|2365.1|2364.8|2365.2|2364.9|2365|2364.7|1
1635931370000|2021-11-03 09:22:50|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2365|2364.7|2
1635931380000|2021-11-03 09:23:00|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|2
1635931390000|2021-11-03 09:23:10|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|9
1635931400000|2021-11-03 09:23:20|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|6
1635931410000|2021-11-03 09:23:30|2364.8|2364.5|2364.6|2364.3|2364.8|2364.5|2364.6|2364.3|1
1635931420000|2021-11-03 09:23:40|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|1
1635931430000|2021-11-03 09:23:50|2364.5|2364.2|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|4
1635931440000|2021-11-03 09:24:00|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|0
1635931450000|2021-11-03 09:24:10|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|3
1635931460000|2021-11-03 09:24:20|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2
1635931470000|2021-11-03 09:24:30|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|11
1635931480000|2021-11-03 09:24:40|2364.5|2364.2|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|6
1635931490000|2021-11-03 09:24:50|||||||||1
1635931500000|2021-11-03 09:25:00|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|0
1635931510000|2021-11-03 09:25:10|||||||||2
1635931520000|2021-11-03 09:25:20|||||||||1
1635931540000|2021-11-03 09:25:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|4
1635931550000|2021-11-03 09:25:50|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|1
1635931560000|2021-11-03 09:26:00|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.1|2363.8|4
1635931570000|2021-11-03 09:26:10|2364.1|2363.8|2364.1|2363.8|2364.3|2364|2364.1|2363.8|3
1635931580000|2021-11-03 09:26:20|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364|2363.7|2
1635931590000|2021-11-03 09:26:30|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|1
1635931600000|2021-11-03 09:26:40|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635931610000|2021-11-03 09:26:50|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|1
1635931620000|2021-11-03 09:27:00|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|8
1635931630000|2021-11-03 09:27:10|2364.1|2363.8|2363.9|2363.6|2364.2|2363.9|2363.9|2363.6|1
1635931640000|2021-11-03 09:27:20|2364|2363.7|2364|2363.7|2364|2363.7|2363.9|2363.6|6
1635931650000|2021-11-03 09:27:30|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|7
1635931660000|2021-11-03 09:27:40|2364|2363.7|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|19
1635931670000|2021-11-03 09:27:50|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|10
1635931680000|2021-11-03 09:28:00|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|14
1635931690000|2021-11-03 09:28:10|2364.4|2364.1|2365.4|2365.1|2365.4|2365.1|2364.4|2364.1|82
1635931700000|2021-11-03 09:28:20|2365.3|2365|2365.7|2365.4|2365.9|2365.6|2365.3|2365|56
1635931710000|2021-11-03 09:28:30|2365.6|2365.3|2365.3|2365|2365.6|2365.3|2365.3|2365|19
1635931720000|2021-11-03 09:28:40|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|2
1635931730000|2021-11-03 09:28:50|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|2
1635931740000|2021-11-03 09:29:00|2365.3|2365|2365.1|2364.8|2365.3|2365|2365.1|2364.8|3
1635931750000|2021-11-03 09:29:10|2365|2364.7|2364.9|2364.6|2365.1|2364.8|2364.9|2364.6|2
1635931760000|2021-11-03 09:29:20|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|2
1635931770000|2021-11-03 09:29:30|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|0
1635931780000|2021-11-03 09:29:40|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|0
1635931790000|2021-11-03 09:29:50|2364.7|2364.4|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|0
1635931800000|2021-11-03 09:30:00|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|3
1635931810000|2021-11-03 09:30:10|2365|2364.7|2365|2364.7|2365|2364.7|2364.9|2364.6|2
1635931820000|2021-11-03 09:30:20|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.9|2364.6|4
1635931830000|2021-11-03 09:30:30|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|0
1635931840000|2021-11-03 09:30:40|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2
1635931850000|2021-11-03 09:30:50|2365|2364.7|2365.1|2364.8|2365.2|2364.9|2365|2364.7|1
1635931860000|2021-11-03 09:31:00|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|3
1635931870000|2021-11-03 09:31:10|2365.3|2365|2365.5|2365.2|2365.5|2365.2|2365.2|2364.9|1
1635931880000|2021-11-03 09:31:20|2365.6|2365.3|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|8
1635931890000|2021-11-03 09:31:30|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|4
1635931900000|2021-11-03 09:31:40|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|0
1635931910000|2021-11-03 09:31:50|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|3
1635931920000|2021-11-03 09:32:00|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|3
1635931930000|2021-11-03 09:32:10|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|1
1635931940000|2021-11-03 09:32:20|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|4
1635931950000|2021-11-03 09:32:30|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|2
1635931960000|2021-11-03 09:32:40|2366|2365.7|2366|2365.7|2366|2365.7|2365.9|2365.6|13
1635931970000|2021-11-03 09:32:50|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|1
1635931980000|2021-11-03 09:33:00|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|4
1635931990000|2021-11-03 09:33:10|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366|2365.7|5
1635932000000|2021-11-03 09:33:20|||||||||1
1635932010000|2021-11-03 09:33:30|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|3
1635932020000|2021-11-03 09:33:40|2366.2|2365.9|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|1
1635932030000|2021-11-03 09:33:50|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1635932040000|2021-11-03 09:34:00|2365.9|2365.6|2365.7|2365.4|2366|2365.7|2365.7|2365.4|0
1635932050000|2021-11-03 09:34:10|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|1
1635932060000|2021-11-03 09:34:20|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1635932070000|2021-11-03 09:34:30|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|0
1635932090000|2021-11-03 09:34:50|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1635932100000|2021-11-03 09:35:00|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1635932110000|2021-11-03 09:35:10|2366|2365.7|2366|2365.7|2366|2365.7|2365.9|2365.6|1
1635932120000|2021-11-03 09:35:20|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|0
1635932130000|2021-11-03 09:35:30|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|0
1635932140000|2021-11-03 09:35:40|2366|2365.7|2365.8|2365.5|2366|2365.7|2365.8|2365.5|1
1635932150000|2021-11-03 09:35:50|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|1
1635932160000|2021-11-03 09:36:00|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635932170000|2021-11-03 09:36:10|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|0
1635932180000|2021-11-03 09:36:20|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|2
1635932190000|2021-11-03 09:36:30|2365.4|2365.1|2365.3|2365|2365.6|2365.3|2365.2|2364.9|1
1635932200000|2021-11-03 09:36:40|2365.2|2364.9|2365.2|2364.9|2365.4|2365.1|2365.2|2364.9|2
1635932210000|2021-11-03 09:36:50|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|0
1635932220000|2021-11-03 09:37:00|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.2|2364.9|1
1635932230000|2021-11-03 09:37:10|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2
1635932240000|2021-11-03 09:37:20|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|3
1635932250000|2021-11-03 09:37:30|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|0
1635932260000|2021-11-03 09:37:40|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|1
1635932270000|2021-11-03 09:37:50|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|0
1635932280000|2021-11-03 09:38:00|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|1
1635932290000|2021-11-03 09:38:10|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|0
1635932300000|2021-11-03 09:38:20|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|3
1635932310000|2021-11-03 09:38:30|2365.5|2365.2|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|5
1635932320000|2021-11-03 09:38:40|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|2
1635932330000|2021-11-03 09:38:50|2365.5|2365.2|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|0
1635932340000|2021-11-03 09:39:00|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|1
1635932350000|2021-11-03 09:39:10|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|0
1635932360000|2021-11-03 09:39:20|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|0
1635932370000|2021-11-03 09:39:30|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.2|2364.9|1
1635932380000|2021-11-03 09:39:40|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|2
1635932390000|2021-11-03 09:39:50|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|0
1635932400000|2021-11-03 09:40:00|2365.3|2365|2365.3|2365|2365.3|2365|2365.2|2364.9|1
1635932410000|2021-11-03 09:40:10|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2
1635932420000|2021-11-03 09:40:20|2365.3|2365|2365.5|2365.2|2365.5|2365.2|2365.3|2365|3
1635932430000|2021-11-03 09:40:30|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|1
1635932440000|2021-11-03 09:40:40|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635932450000|2021-11-03 09:40:50|2365.7|2365.4|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|2
1635932460000|2021-11-03 09:41:00|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|1
1635932470000|2021-11-03 09:41:10|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|0
1635932480000|2021-11-03 09:41:20|2365.6|2365.3|2365.7|2365.4|2365.8|2365.5|2365.6|2365.3|1
1635932490000|2021-11-03 09:41:30|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|0
1635932500000|2021-11-03 09:41:40|||||||||1
1635932510000|2021-11-03 09:41:50|2365.5|2365.2|2365.2|2364.9|2365.5|2365.2|2365.2|2364.9|19
1635932520000|2021-11-03 09:42:00|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|15
1635932530000|2021-11-03 09:42:10|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|1
1635932540000|2021-11-03 09:42:20|2364.9|2364.6|2365|2364.7|2365.1|2364.8|2364.9|2364.6|1
1635932550000|2021-11-03 09:42:30|2365.1|2364.8|2364.9|2364.6|2365.1|2364.8|2364.9|2364.6|1
1635932560000|2021-11-03 09:42:40|2365|2364.7|2365|2364.7|2365|2364.7|2364.9|2364.6|4
1635932570000|2021-11-03 09:42:50|2364.7|2364.4|2364.8|2364.5|2364.9|2364.6|2364.7|2364.4|15
1635932580000|2021-11-03 09:43:00|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|8
1635932590000|2021-11-03 09:43:10|2364.7|2364.4|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|2
1635932600000|2021-11-03 09:43:20|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|3
1635932610000|2021-11-03 09:43:30|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|2
1635932620000|2021-11-03 09:43:40|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|1
1635932630000|2021-11-03 09:43:50|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|1
1635932640000|2021-11-03 09:44:00|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|1
1635932650000|2021-11-03 09:44:10|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|2
1635932660000|2021-11-03 09:44:20|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|2
1635932670000|2021-11-03 09:44:30|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|10
1635932680000|2021-11-03 09:44:40|||||||||4
1635932690000|2021-11-03 09:44:50|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.4|2364.1|7
1635932700000|2021-11-03 09:45:00|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.5|2364.2|1
1635932710000|2021-11-03 09:45:10|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.9|2364.6|0
1635932720000|2021-11-03 09:45:20|2365|2364.7|2365|2364.7|2365|2364.7|2364.9|2364.6|1
1635932730000|2021-11-03 09:45:30|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|0
1635932740000|2021-11-03 09:45:40|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1635932750000|2021-11-03 09:45:50|2365.1|2364.8|2364.9|2364.6|2365.1|2364.8|2364.9|2364.6|1
1635932760000|2021-11-03 09:46:00|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|1
1635932770000|2021-11-03 09:46:10|2364.9|2364.6|2364.9|2364.6|2365.1|2364.8|2364.9|2364.6|0
1635932780000|2021-11-03 09:46:20|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.6|2364.3|1
1635932790000|2021-11-03 09:46:30|||||||||1
1635932800000|2021-11-03 09:46:40|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|3
1635932820000|2021-11-03 09:47:00|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2365|2364.7|5
1635932830000|2021-11-03 09:47:10|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|6
1635932840000|2021-11-03 09:47:20|2365.1|2364.8|2365.3|2365|2365.3|2365|2365.1|2364.8|1
1635932850000|2021-11-03 09:47:30|2365.4|2365.1|2365.2|2364.9|2365.4|2365.1|2365.2|2364.9|6
1635932860000|2021-11-03 09:47:40|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.1|2364.8|5
1635932870000|2021-11-03 09:47:50|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|1
1635932880000|2021-11-03 09:48:00|2365.3|2365|2365.3|2365|2365.3|2365|2365.2|2364.9|0
1635932890000|2021-11-03 09:48:10|2365.2|2364.9|2365.4|2365.1|2365.4|2365.1|2365.2|2364.9|3
1635932900000|2021-11-03 09:48:20|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.3|2365|1
1635932910000|2021-11-03 09:48:30|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|0
1635932930000|2021-11-03 09:48:50|2365.2|2364.9|2365.2|2364.9|2365.3|2365|2365.1|2364.8|1
1635932940000|2021-11-03 09:49:00|2365.3|2365|2365.3|2365|2365.4|2365.1|2365.2|2364.9|1
1635932950000|2021-11-03 09:49:10|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.3|2365|3
1635932960000|2021-11-03 09:49:20|2365.4|2365.1|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|0
1635932970000|2021-11-03 09:49:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|0
1635932990000|2021-11-03 09:49:50|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|4
1635933000000|2021-11-03 09:50:00|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|0
1635933010000|2021-11-03 09:50:10|||||||||1
1635933020000|2021-11-03 09:50:20|2365.5|2365.2|2365.6|2365.3|2365.7|2365.4|2365.5|2365.2|2
1635933030000|2021-11-03 09:50:30|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|0
1635933040000|2021-11-03 09:50:40|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|1
1635933050000|2021-11-03 09:50:50|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|7
1635933060000|2021-11-03 09:51:00|2365.7|2365.4|2365.5|2365.2|2365.8|2365.5|2365.5|2365.2|4
1635933070000|2021-11-03 09:51:10|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|0
1635933080000|2021-11-03 09:51:20|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|10
1635933090000|2021-11-03 09:51:30|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|0
1635933100000|2021-11-03 09:51:40|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|4
1635933110000|2021-11-03 09:51:50|2365.3|2365|2365.3|2365|2365.4|2365.1|2365.3|2365|5
1635933120000|2021-11-03 09:52:00|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|0
1635933130000|2021-11-03 09:52:10|2365.2|2364.9|2365|2364.7|2365.2|2364.9|2365|2364.7|50
1635933140000|2021-11-03 09:52:20|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|1
1635933150000|2021-11-03 09:52:30|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|4
1635933170000|2021-11-03 09:52:50|2365.1|2364.8|2364.8|2364.5|2365.1|2364.8|2364.8|2364.5|5
1635933180000|2021-11-03 09:53:00|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|5
1635933190000|2021-11-03 09:53:10|2364.5|2364.2|2364|2363.7|2364.5|2364.2|2363.9|2363.6|85
1635933200000|2021-11-03 09:53:20|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.8|2363.5|9
1635933210000|2021-11-03 09:53:30|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2363.9|2363.6|2
1635933220000|2021-11-03 09:53:40|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.1|2363.8|4
1635933230000|2021-11-03 09:53:50|2364.4|2364.1|2364.6|2364.3|2364.6|2364.3|2364.4|2364.1|13
1635933240000|2021-11-03 09:54:00|2364.7|2364.4|2364.7|2364.4|2364.8|2364.5|2364.6|2364.3|4
1635933250000|2021-11-03 09:54:10|2364.8|2364.5|2365|2364.7|2365|2364.7|2364.8|2364.5|3
1635933260000|2021-11-03 09:54:20|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.9|2364.6|1
1635933280000|2021-11-03 09:54:40|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|1
1635933290000|2021-11-03 09:54:50|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1635933300000|2021-11-03 09:55:00|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|1
1635933310000|2021-11-03 09:55:10|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|1
1635933320000|2021-11-03 09:55:20|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|4
1635933330000|2021-11-03 09:55:30|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1635933340000|2021-11-03 09:55:40|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.9|2364.6|0
1635933350000|2021-11-03 09:55:50|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|8
1635933360000|2021-11-03 09:56:00|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|2
1635933370000|2021-11-03 09:56:10|2364.7|2364.4|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|0
1635933380000|2021-11-03 09:56:20|||||||||1
1635933390000|2021-11-03 09:56:30|2364.8|2364.5|2365.1|2364.8|2365.1|2364.8|2364.8|2364.5|2
1635933400000|2021-11-03 09:56:40|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|4
1635933410000|2021-11-03 09:56:50|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|0
1635933420000|2021-11-03 09:57:00|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|2
1635933430000|2021-11-03 09:57:10|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|1
1635933440000|2021-11-03 09:57:20|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.3|2365|1
1635933450000|2021-11-03 09:57:30|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.3|2365|1
1635933460000|2021-11-03 09:57:40|2365.5|2365.2|2365.6|2365.3|2365.7|2365.4|2365.4|2365.1|1
1635933470000|2021-11-03 09:57:50|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|1
1635933490000|2021-11-03 09:58:10|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|1
1635933500000|2021-11-03 09:58:20|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|13
1635933510000|2021-11-03 09:58:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|1
1635933520000|2021-11-03 09:58:40|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|1
1635933530000|2021-11-03 09:58:50|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|2
1635933540000|2021-11-03 09:59:00|||||||||1
1635933550000|2021-11-03 09:59:10|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635933580000|2021-11-03 09:59:40|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|6
1635933590000|2021-11-03 09:59:50|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1635933600000|2021-11-03 10:00:00|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|0
1635933610000|2021-11-03 10:00:10|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1635933620000|2021-11-03 10:00:20|2365.7|2365.4|2365.9|2365.6|2365.9|2365.6|2365.7|2365.4|0
1635933630000|2021-11-03 10:00:30|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|3
1635933640000|2021-11-03 10:00:40|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|4
1635933650000|2021-11-03 10:00:50|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|5
1635933660000|2021-11-03 10:01:00|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|1
1635933670000|2021-11-03 10:01:10|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|1
1635933680000|2021-11-03 10:01:20|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|1
1635933690000|2021-11-03 10:01:30|2366.2|2365.9|2365.9|2365.6|2366.2|2365.9|2365.9|2365.6|2
1635933700000|2021-11-03 10:01:40|2366|2365.7|2366|2365.7|2366|2365.7|2365.9|2365.6|0
1635933710000|2021-11-03 10:01:50|2365.9|2365.6|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|4
1635933720000|2021-11-03 10:02:00|2366|2365.7|2366|2365.7|2366.1|2365.8|2366|2365.7|1
1635933730000|2021-11-03 10:02:10|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|2
1635933740000|2021-11-03 10:02:20|2366|2365.7|2366|2365.7|2366.1|2365.8|2365.9|2365.6|4
1635933750000|2021-11-03 10:02:30|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366|2365.7|0
1635933760000|2021-11-03 10:02:40|2366.2|2365.9|2366.1|2365.8|2366.3|2366|2366.1|2365.8|30
1635933770000|2021-11-03 10:02:50|2366|2365.7|2366.1|2365.8|2366.2|2365.9|2366|2365.7|4
1635933780000|2021-11-03 10:03:00|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|2
1635933790000|2021-11-03 10:03:10|2366.3|2366|2366.3|2366|2366.4|2366.1|2366.2|2365.9|1
1635933800000|2021-11-03 10:03:20|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.3|2366|3
1635933810000|2021-11-03 10:03:30|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|2
1635933820000|2021-11-03 10:03:40|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|2
1635933830000|2021-11-03 10:03:50|2366.4|2366.1|2366.6|2366.3|2366.6|2366.3|2366.4|2366.1|15
1635933840000|2021-11-03 10:04:00|2366.7|2366.4|2366.5|2366.2|2366.7|2366.4|2366.5|2366.2|3
1635933850000|2021-11-03 10:04:10|2366.4|2366.1|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|0
1635933860000|2021-11-03 10:04:20|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.3|2366|11
1635933870000|2021-11-03 10:04:30|2366.3|2366|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|1
1635933880000|2021-11-03 10:04:40|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|0
1635933900000|2021-11-03 10:05:00|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.3|2366|2
1635933910000|2021-11-03 10:05:10|2366.3|2366|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|7
1635933920000|2021-11-03 10:05:20|||||||||1
1635933930000|2021-11-03 10:05:30|2366.3|2366|2365.9|2365.6|2366.3|2366|2365.9|2365.6|13
1635933940000|2021-11-03 10:05:40|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|2
1635933950000|2021-11-03 10:05:50|2365.7|2365.4|2365.6|2365.3|2365.8|2365.5|2365.6|2365.3|5
1635933960000|2021-11-03 10:06:00|2365.7|2365.4|2365.6|2365.3|2365.8|2365.5|2365.5|2365.2|3
1635933970000|2021-11-03 10:06:10|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|1
1635933980000|2021-11-03 10:06:20|2365.5|2365.2|2365.3|2365|2365.5|2365.2|2365.3|2365|10
1635933990000|2021-11-03 10:06:30|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|1
1635934000000|2021-11-03 10:06:40|2365.5|2365.2|2365.3|2365|2365.6|2365.3|2365.3|2365|8
1635934010000|2021-11-03 10:06:50|2365.2|2364.9|2365|2364.7|2365.2|2364.9|2365|2364.7|2
1635934020000|2021-11-03 10:07:00|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2
1635934030000|2021-11-03 10:07:10|2365|2364.7|2364.8|2364.5|2365|2364.7|2364.8|2364.5|8
1635934040000|2021-11-03 10:07:20|2364.9|2364.6|2365.1|2364.8|2365.1|2364.8|2364.9|2364.6|10
1635934050000|2021-11-03 10:07:30|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|0
1635934060000|2021-11-03 10:07:40|||||||||24
1635934070000|2021-11-03 10:07:50|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|6
1635934080000|2021-11-03 10:08:00|2364.8|2364.5|2364.7|2364.4|2364.9|2364.6|2364.7|2364.4|3
1635934090000|2021-11-03 10:08:10|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|2
1635934100000|2021-11-03 10:08:20|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|1
1635934110000|2021-11-03 10:08:30|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.6|2364.3|0
1635934120000|2021-11-03 10:08:40|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.3|2364|11
1635934130000|2021-11-03 10:08:50|2364.3|2364|2364.5|2364.2|2364.5|2364.2|2364.3|2364|28
1635934140000|2021-11-03 10:09:00|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|1
1635934150000|2021-11-03 10:09:10|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2
1635934160000|2021-11-03 10:09:20|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|0
1635934170000|2021-11-03 10:09:30|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.6|2364.3|3
1635934180000|2021-11-03 10:09:40|2364.7|2364.4|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|3
1635934190000|2021-11-03 10:09:50|2364.8|2364.5|2364.9|2364.6|2365|2364.7|2364.8|2364.5|11
1635934200000|2021-11-03 10:10:00|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|0
1635934210000|2021-11-03 10:10:10|2365|2364.7|2365|2364.7|2365.2|2364.9|2365|2364.7|1
1635934220000|2021-11-03 10:10:20|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|0
1635934230000|2021-11-03 10:10:30|2365|2364.7|2364.9|2364.6|2365.1|2364.8|2364.9|2364.6|5
1635934240000|2021-11-03 10:10:40|2365|2364.7|2365|2364.7|2365|2364.7|2364.9|2364.6|0
1635934250000|2021-11-03 10:10:50|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.8|2364.5|0
1635934260000|2021-11-03 10:11:00|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|2
1635934270000|2021-11-03 10:11:10|2365.1|2364.8|2365|2364.7|2365.2|2364.9|2365|2364.7|2
1635934280000|2021-11-03 10:11:20|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1635934290000|2021-11-03 10:11:30|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|1
1635934310000|2021-11-03 10:11:50|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1635934320000|2021-11-03 10:12:00|2364.8|2364.5|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|11
1635934330000|2021-11-03 10:12:10|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|0
1635934340000|2021-11-03 10:12:20|2364.7|2364.4|2364.6|2364.3|2364.8|2364.5|2364.6|2364.3|4
1635934350000|2021-11-03 10:12:30|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|0
1635934360000|2021-11-03 10:12:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|0
1635934370000|2021-11-03 10:12:50|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|0
1635934380000|2021-11-03 10:13:00|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|7
1635934390000|2021-11-03 10:13:10|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|1
1635934400000|2021-11-03 10:13:20|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|1
1635934410000|2021-11-03 10:13:30|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|4
1635934420000|2021-11-03 10:13:40|||||||||3
1635934430000|2021-11-03 10:13:50|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|10
1635934440000|2021-11-03 10:14:00|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|3
1635934450000|2021-11-03 10:14:10|2365|2364.7|2364.6|2364.3|2365|2364.7|2364.6|2364.3|27
1635934460000|2021-11-03 10:14:20|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|1
1635934470000|2021-11-03 10:14:30|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|0
1635934480000|2021-11-03 10:14:40|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|0
1635934490000|2021-11-03 10:14:50|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|13
1635934500000|2021-11-03 10:15:00|2364.1|2363.8|2364.1|2363.8|2364.3|2364|2364|2363.7|10
1635934510000|2021-11-03 10:15:10|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.1|2363.8|4
1635934520000|2021-11-03 10:15:20|2364.1|2363.8|2364|2363.7|2364.2|2363.9|2364|2363.7|0
1635934530000|2021-11-03 10:15:30|2364.1|2363.8|2364.3|2364|2364.3|2364|2364|2363.7|1
1635934540000|2021-11-03 10:15:40|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.3|2364|2
1635934550000|2021-11-03 10:15:50|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|1
1635934560000|2021-11-03 10:16:00|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.3|2364|1
1635934570000|2021-11-03 10:16:10|2364.2|2363.9|2364.3|2364|2364.5|2364.2|2364.2|2363.9|10
1635934580000|2021-11-03 10:16:20|2364.4|2364.1|2364.6|2364.3|2364.6|2364.3|2364.4|2364.1|5
1635934590000|2021-11-03 10:16:30|2364.5|2364.2|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|0
1635934600000|2021-11-03 10:16:40|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|0
1635934610000|2021-11-03 10:16:50|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|0
1635934620000|2021-11-03 10:17:00|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.4|2364.1|0
1635934630000|2021-11-03 10:17:10|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.4|2364.1|2
1635934640000|2021-11-03 10:17:20|2364.7|2364.4|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|1
1635934650000|2021-11-03 10:17:30|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|2
1635934660000|2021-11-03 10:17:40|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|3
1635934670000|2021-11-03 10:17:50|2364.7|2364.4|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|4
1635934680000|2021-11-03 10:18:00|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.2|2363.9|7
1635934690000|2021-11-03 10:18:10|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|1
1635934700000|2021-11-03 10:18:20|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|1
1635934710000|2021-11-03 10:18:30|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635934720000|2021-11-03 10:18:40|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|0
1635934730000|2021-11-03 10:18:50|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|11
1635934740000|2021-11-03 10:19:00|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|2
1635934750000|2021-11-03 10:19:10|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|2
1635934760000|2021-11-03 10:19:20|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|7
1635934770000|2021-11-03 10:19:30|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|3
1635934780000|2021-11-03 10:19:40|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|1
1635934790000|2021-11-03 10:19:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|6
1635934800000|2021-11-03 10:20:00|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|5
1635934810000|2021-11-03 10:20:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|1
1635934820000|2021-11-03 10:20:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2
1635934830000|2021-11-03 10:20:30|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|2
1635934840000|2021-11-03 10:20:40|2363.7|2363.4|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|9
1635934850000|2021-11-03 10:20:50|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|5
1635934860000|2021-11-03 10:21:00|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|1
1635934870000|2021-11-03 10:21:10|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635934880000|2021-11-03 10:21:20|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|1
1635934900000|2021-11-03 10:21:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635934910000|2021-11-03 10:21:50|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|5
1635934920000|2021-11-03 10:22:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|5
1635934940000|2021-11-03 10:22:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|0
1635934950000|2021-11-03 10:22:30|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1635934960000|2021-11-03 10:22:40|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635934970000|2021-11-03 10:22:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|7
1635934980000|2021-11-03 10:23:00|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|2
1635934990000|2021-11-03 10:23:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|1
1635935000000|2021-11-03 10:23:20|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635935010000|2021-11-03 10:23:30|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|4
1635935020000|2021-11-03 10:23:40|2363.6|2363.3|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|5
1635935030000|2021-11-03 10:23:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|11
1635935040000|2021-11-03 10:24:00|2363.4|2363.1|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|9
1635935050000|2021-11-03 10:24:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|2
1635935060000|2021-11-03 10:24:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|1
1635935070000|2021-11-03 10:24:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1635935080000|2021-11-03 10:24:40|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|5
1635935090000|2021-11-03 10:24:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635935100000|2021-11-03 10:25:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|4
1635935110000|2021-11-03 10:25:10|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|2
1635935120000|2021-11-03 10:25:20|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.5|2363.2|4
1635935130000|2021-11-03 10:25:30|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635935140000|2021-11-03 10:25:40|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635935150000|2021-11-03 10:25:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|5
1635935160000|2021-11-03 10:26:00|2363.9|2363.6|2363.6|2363.3|2363.9|2363.6|2363.6|2363.3|2
1635935170000|2021-11-03 10:26:10|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635935180000|2021-11-03 10:26:20|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635935190000|2021-11-03 10:26:30|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|5
1635935200000|2021-11-03 10:26:40|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|5
1635935210000|2021-11-03 10:26:50|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635935220000|2021-11-03 10:27:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635935230000|2021-11-03 10:27:10|||||||||1
1635935240000|2021-11-03 10:27:20|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|2
1635935250000|2021-11-03 10:27:30|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|0
1635935260000|2021-11-03 10:27:40|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635935270000|2021-11-03 10:27:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|1
1635935280000|2021-11-03 10:28:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|2
1635935290000|2021-11-03 10:28:10|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635935300000|2021-11-03 10:28:20|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|5
1635935310000|2021-11-03 10:28:30|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|1
1635935320000|2021-11-03 10:28:40|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635935330000|2021-11-03 10:28:50|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635935340000|2021-11-03 10:29:00|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|1
1635935350000|2021-11-03 10:29:10|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|1
1635935360000|2021-11-03 10:29:20|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|5
1635935400000|2021-11-03 10:30:00|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|3
1635935410000|2021-11-03 10:30:10|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|0
1635935420000|2021-11-03 10:30:20|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2364|2363.7|2
1635935430000|2021-11-03 10:30:30|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2
1635935440000|2021-11-03 10:30:40|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|0
1635935450000|2021-11-03 10:30:50|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|10
1635935460000|2021-11-03 10:31:00|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|3
1635935470000|2021-11-03 10:31:10|2364.3|2364|2364.3|2364|2364.4|2364.1|2364.3|2364|0
1635935480000|2021-11-03 10:31:20|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|0
1635935490000|2021-11-03 10:31:30|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.3|2364|1
1635935500000|2021-11-03 10:31:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|0
1635935510000|2021-11-03 10:31:50|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|2
1635935520000|2021-11-03 10:32:00|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|1
1635935530000|2021-11-03 10:32:10|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1635935540000|2021-11-03 10:32:20|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|0
1635935550000|2021-11-03 10:32:30|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.1|2363.8|0
1635935560000|2021-11-03 10:32:40|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|1
1635935580000|2021-11-03 10:33:00|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|1
1635935590000|2021-11-03 10:33:10|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2364|2363.7|3
1635935600000|2021-11-03 10:33:20|2364.1|2363.8|2363.6|2363.3|2364.1|2363.8|2363.6|2363.3|7
1635935610000|2021-11-03 10:33:30|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|2
1635935620000|2021-11-03 10:33:40|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|1
1635935650000|2021-11-03 10:34:10|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635935660000|2021-11-03 10:34:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635935670000|2021-11-03 10:34:30|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|2
1635935680000|2021-11-03 10:34:40|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635935690000|2021-11-03 10:34:50|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|1
1635935700000|2021-11-03 10:35:00|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635935710000|2021-11-03 10:35:10|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635935720000|2021-11-03 10:35:20|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1635935730000|2021-11-03 10:35:30|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1635935740000|2021-11-03 10:35:40|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1635935750000|2021-11-03 10:35:50|2364|2363.7|2364|2363.7|2364|2363.7|2363.9|2363.6|0
1635935760000|2021-11-03 10:36:00|2364.1|2363.8|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|1
1635935770000|2021-11-03 10:36:10|2364|2363.7|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|1
1635935780000|2021-11-03 10:36:20|2364|2363.7|2364|2363.7|2364.1|2363.8|2363.9|2363.6|1
1635935790000|2021-11-03 10:36:30|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|0
1635935800000|2021-11-03 10:36:40|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|3
1635935810000|2021-11-03 10:36:50|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|0
1635935820000|2021-11-03 10:37:00|||||||||2
1635935830000|2021-11-03 10:37:10|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|0
1635935840000|2021-11-03 10:37:20|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635935850000|2021-11-03 10:37:30|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|5
1635935860000|2021-11-03 10:37:40|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635935870000|2021-11-03 10:37:50|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|2
1635935880000|2021-11-03 10:38:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635935890000|2021-11-03 10:38:10|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1635935900000|2021-11-03 10:38:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|4
1635935910000|2021-11-03 10:38:30|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|0
1635935920000|2021-11-03 10:38:40|2363.7|2363.4|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|8
1635935930000|2021-11-03 10:38:50|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635935940000|2021-11-03 10:39:00|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|11
1635935950000|2021-11-03 10:39:10|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1635935960000|2021-11-03 10:39:20|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|3
1635935970000|2021-11-03 10:39:30|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|20
1635935990000|2021-11-03 10:39:50|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|8
1635936000000|2021-11-03 10:40:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|5
1635936010000|2021-11-03 10:40:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|3
1635936030000|2021-11-03 10:40:30|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635936040000|2021-11-03 10:40:40|2363.8|2363.5|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|10
1635936050000|2021-11-03 10:40:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|2
1635936060000|2021-11-03 10:41:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|5
1635936070000|2021-11-03 10:41:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.2|2362.9|5
1635936080000|2021-11-03 10:41:20|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|2
1635936090000|2021-11-03 10:41:30|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.1|2362.8|10
1635936100000|2021-11-03 10:41:40|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.2|2362.9|11
1635936110000|2021-11-03 10:41:50|2363.4|2363.1|2363.6|2363.3|2363.6|2363.3|2363.3|2363|2
1635936120000|2021-11-03 10:42:00|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|5
1635936130000|2021-11-03 10:42:10|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|2
1635936140000|2021-11-03 10:42:20|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635936160000|2021-11-03 10:42:40|||||||||1
1635936170000|2021-11-03 10:42:50|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.5|2363.2|36
1635936180000|2021-11-03 10:43:00|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.4|2363.1|5
1635936200000|2021-11-03 10:43:20|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|1
1635936210000|2021-11-03 10:43:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|1
1635936230000|2021-11-03 10:43:50|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363|2362.7|31
1635936240000|2021-11-03 10:44:00|2363|2362.7|2363.1|2362.8|2363.2|2362.9|2363|2362.7|6
1635936250000|2021-11-03 10:44:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635936260000|2021-11-03 10:44:20|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|5
1635936270000|2021-11-03 10:44:30|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363|2362.7|1
1635936280000|2021-11-03 10:44:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363|2362.7|2
1635936290000|2021-11-03 10:44:50|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635936300000|2021-11-03 10:45:00|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|4
1635936310000|2021-11-03 10:45:10|||||||||4
1635936320000|2021-11-03 10:45:20|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635936330000|2021-11-03 10:45:30|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635936340000|2021-11-03 10:45:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|2
1635936350000|2021-11-03 10:45:50|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635936360000|2021-11-03 10:46:00|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635936370000|2021-11-03 10:46:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635936380000|2021-11-03 10:46:20|2363.3|2363|2363.1|2362.8|2363.3|2363|2363.1|2362.8|3
1635936390000|2021-11-03 10:46:30|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635936400000|2021-11-03 10:46:40|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.1|2362.8|0
1635936410000|2021-11-03 10:46:50|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|1
1635936420000|2021-11-03 10:47:00|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|0
1635936430000|2021-11-03 10:47:10|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635936440000|2021-11-03 10:47:20|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|3
1635936450000|2021-11-03 10:47:30|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|1
1635936460000|2021-11-03 10:47:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635936470000|2021-11-03 10:47:50|2363|2362.7|2363|2362.7|2363.1|2362.8|2363|2362.7|0
1635936480000|2021-11-03 10:48:00|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635936490000|2021-11-03 10:48:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|1
1635936500000|2021-11-03 10:48:20|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|0
1635936510000|2021-11-03 10:48:30|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|3
1635936520000|2021-11-03 10:48:40|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2363|2362.7|1
1635936530000|2021-11-03 10:48:50|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.8|2362.5|10
1635936540000|2021-11-03 10:49:00|2362.8|2362.5|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|7
1635936550000|2021-11-03 10:49:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|9
1635936560000|2021-11-03 10:49:20|||||||||1
1635936570000|2021-11-03 10:49:30|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|1
1635936580000|2021-11-03 10:49:40|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635936590000|2021-11-03 10:49:50|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635936600000|2021-11-03 10:50:00|2362.5|2362.2|2362.7|2362.4|2362.8|2362.5|2362.5|2362.2|2
1635936610000|2021-11-03 10:50:10|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635936620000|2021-11-03 10:50:20|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|1
1635936630000|2021-11-03 10:50:30|||||||||1
1635936640000|2021-11-03 10:50:40|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635936650000|2021-11-03 10:50:50|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|8
1635936660000|2021-11-03 10:51:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|4
1635936670000|2021-11-03 10:51:10|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|0
1635936680000|2021-11-03 10:51:20|2363.4|2363.1|2363.1|2362.8|2363.5|2363.2|2362.7|2362.4|15
1635936690000|2021-11-03 10:51:30|2363|2362.7|2362.9|2362.6|2363.2|2362.9|2362.9|2362.6|3
1635936700000|2021-11-03 10:51:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635936710000|2021-11-03 10:51:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2
1635936720000|2021-11-03 10:52:00|2363|2362.7|2363|2362.7|2363.1|2362.8|2362.9|2362.6|6
1635936730000|2021-11-03 10:52:10|2362.9|2362.6|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|1
1635936740000|2021-11-03 10:52:20|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|1
1635936750000|2021-11-03 10:52:30|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|0
1635936760000|2021-11-03 10:52:40|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635936770000|2021-11-03 10:52:50|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635936780000|2021-11-03 10:53:00|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|3
1635936790000|2021-11-03 10:53:10|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635936800000|2021-11-03 10:53:20|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1635936810000|2021-11-03 10:53:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|0
1635936820000|2021-11-03 10:53:40|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.3|2363|6
1635936830000|2021-11-03 10:53:50|||||||||2
1635936840000|2021-11-03 10:54:00|2363.4|2363.1|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|6
1635936850000|2021-11-03 10:54:10|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|3
1635936860000|2021-11-03 10:54:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|1
1635936880000|2021-11-03 10:54:40|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|2
1635936890000|2021-11-03 10:54:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635936900000|2021-11-03 10:55:00|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635936920000|2021-11-03 10:55:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2
1635936930000|2021-11-03 10:55:30|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635936950000|2021-11-03 10:55:50|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|4
1635936960000|2021-11-03 10:56:00|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2
1635936970000|2021-11-03 10:56:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2
1635936980000|2021-11-03 10:56:20|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|0
1635936990000|2021-11-03 10:56:30|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|2
1635937000000|2021-11-03 10:56:40|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635937010000|2021-11-03 10:56:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|1
1635937020000|2021-11-03 10:57:00|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635937030000|2021-11-03 10:57:10|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|2
1635937040000|2021-11-03 10:57:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|0
1635937050000|2021-11-03 10:57:30|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|0
1635937060000|2021-11-03 10:57:40|2363.8|2363.5|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|1
1635937070000|2021-11-03 10:57:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|1
1635937080000|2021-11-03 10:58:00|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|2
1635937090000|2021-11-03 10:58:10|2363.7|2363.4|2363.8|2363.5|2363.9|2363.6|2363.6|2363.3|1
1635937100000|2021-11-03 10:58:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635937110000|2021-11-03 10:58:30|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|1
1635937130000|2021-11-03 10:58:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1635937140000|2021-11-03 10:59:00|2363.9|2363.6|2364|2363.7|2364|2363.7|2363.8|2363.5|0
1635937150000|2021-11-03 10:59:10|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2363.9|2363.6|4
1635937160000|2021-11-03 10:59:20|2363.9|2363.6|2364|2363.7|2364.1|2363.8|2363.9|2363.6|0
1635937170000|2021-11-03 10:59:30|2364.1|2363.8|2363.8|2363.5|2364.1|2363.8|2363.8|2363.5|9
1635937180000|2021-11-03 10:59:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|13
1635937190000|2021-11-03 10:59:50|||||||||1
1635937200000|2021-11-03 11:00:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|5
1635937210000|2021-11-03 11:00:10|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635937220000|2021-11-03 11:00:20|||||||||1
1635937230000|2021-11-03 11:00:30|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635937240000|2021-11-03 11:00:40|||||||||2
1635937250000|2021-11-03 11:00:50|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|8
1635937260000|2021-11-03 11:01:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|3
1635937280000|2021-11-03 11:01:20|||||||||1
1635937300000|2021-11-03 11:01:40|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635937320000|2021-11-03 11:02:00|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|2
1635937330000|2021-11-03 11:02:10|||||||||1
1635937350000|2021-11-03 11:02:30|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|1
1635937360000|2021-11-03 11:02:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|2
1635937390000|2021-11-03 11:03:10|||||||||2
1635937410000|2021-11-03 11:03:30|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.9|2362.6|1
1635937420000|2021-11-03 11:03:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635937430000|2021-11-03 11:03:50|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.9|2362.6|2
1635937440000|2021-11-03 11:04:00|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|1
1635937450000|2021-11-03 11:04:10|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.7|2362.4|2
1635937460000|2021-11-03 11:04:20|2362.8|2362.5|2362.5|2362.2|2362.8|2362.5|2362.5|2362.2|7
1635937470000|2021-11-03 11:04:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|4
1635937480000|2021-11-03 11:04:40|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|0
1635937490000|2021-11-03 11:04:50|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|3
1635937500000|2021-11-03 11:05:00|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|1
1635937510000|2021-11-03 11:05:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|0
1635937520000|2021-11-03 11:05:20|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|3
1635937530000|2021-11-03 11:05:30|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|1
1635937540000|2021-11-03 11:05:40|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|6
1635937550000|2021-11-03 11:05:50|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|3
1635937560000|2021-11-03 11:06:00|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|4
1635937570000|2021-11-03 11:06:10|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|28
1635937580000|2021-11-03 11:06:20|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|4
1635937590000|2021-11-03 11:06:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|4
1635937600000|2021-11-03 11:06:40|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635937610000|2021-11-03 11:06:50|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|1
1635937620000|2021-11-03 11:07:00|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|1
1635937630000|2021-11-03 11:07:10|||||||||4
1635937640000|2021-11-03 11:07:20|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|4
1635937650000|2021-11-03 11:07:30|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|3
1635937660000|2021-11-03 11:07:40|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|2
1635937670000|2021-11-03 11:07:50|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|0
1635937680000|2021-11-03 11:08:00|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|5
1635937700000|2021-11-03 11:08:20|2361.5|2361.2|2361.8|2361.5|2361.8|2361.5|2361.5|2361.2|9
1635937710000|2021-11-03 11:08:30|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|3
1635937720000|2021-11-03 11:08:40|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635937740000|2021-11-03 11:09:00|||||||||2
1635937750000|2021-11-03 11:09:10|||||||||4
1635937760000|2021-11-03 11:09:20|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|4
1635937770000|2021-11-03 11:09:30|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|0
1635937780000|2021-11-03 11:09:40|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|1
1635937790000|2021-11-03 11:09:50|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|1
1635937800000|2021-11-03 11:10:00|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|6
1635937810000|2021-11-03 11:10:10|2361.6|2361.3|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|1
1635937820000|2021-11-03 11:10:20|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|1
1635937840000|2021-11-03 11:10:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|2
1635937850000|2021-11-03 11:10:50|2361.7|2361.4|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|7
1635937860000|2021-11-03 11:11:00|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635937870000|2021-11-03 11:11:10|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.8|2361.5|7
1635937880000|2021-11-03 11:11:20|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|2
1635937890000|2021-11-03 11:11:30|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635937900000|2021-11-03 11:11:40|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|13
1635937910000|2021-11-03 11:11:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|1
1635937920000|2021-11-03 11:12:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635937930000|2021-11-03 11:12:10|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2362.2|2361.9|3
1635937940000|2021-11-03 11:12:20|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|6
1635937950000|2021-11-03 11:12:30|2362.3|2362|2362.1|2361.8|2362.4|2362.1|2362|2361.7|39
1635937960000|2021-11-03 11:12:40|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|13
1635937970000|2021-11-03 11:12:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|1
1635937980000|2021-11-03 11:13:00|||||||||1
1635938000000|2021-11-03 11:13:20|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|1
1635938010000|2021-11-03 11:13:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|1
1635938020000|2021-11-03 11:13:40|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|0
1635938030000|2021-11-03 11:13:50|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362|2361.7|2
1635938040000|2021-11-03 11:14:00|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635938050000|2021-11-03 11:14:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|2
1635938060000|2021-11-03 11:14:20|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635938070000|2021-11-03 11:14:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|2
1635938080000|2021-11-03 11:14:40|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|2
1635938090000|2021-11-03 11:14:50|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|1
1635938100000|2021-11-03 11:15:00|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|1
1635938110000|2021-11-03 11:15:10|||||||||2
1635938120000|2021-11-03 11:15:20|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|1
1635938130000|2021-11-03 11:15:30|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|0
1635938140000|2021-11-03 11:15:40|||||||||6
1635938150000|2021-11-03 11:15:50|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.8|2361.5|2
1635938160000|2021-11-03 11:16:00|2362|2361.7|2361.8|2361.5|2362|2361.7|2361.8|2361.5|2
1635938170000|2021-11-03 11:16:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|1
1635938180000|2021-11-03 11:16:20|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|1
1635938190000|2021-11-03 11:16:30|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635938200000|2021-11-03 11:16:40|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|1
1635938210000|2021-11-03 11:16:50|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635938220000|2021-11-03 11:17:00|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|2
1635938230000|2021-11-03 11:17:10|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|4
1635938240000|2021-11-03 11:17:20|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|0
1635938250000|2021-11-03 11:17:30|2362|2361.7|2362.1|2361.8|2362.2|2361.9|2362|2361.7|4
1635938260000|2021-11-03 11:17:40|||||||||2
1635938270000|2021-11-03 11:17:50|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635938280000|2021-11-03 11:18:00|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635938290000|2021-11-03 11:18:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|1
1635938310000|2021-11-03 11:18:30|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|6
1635938320000|2021-11-03 11:18:40|2362|2361.7|2362|2361.7|2362.1|2361.8|2361.9|2361.6|0
1635938330000|2021-11-03 11:18:50|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|4
1635938340000|2021-11-03 11:19:00|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|2
1635938350000|2021-11-03 11:19:10|2362.2|2361.9|2361.9|2361.6|2362.2|2361.9|2361.9|2361.6|2
1635938360000|2021-11-03 11:19:20|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|2
1635938370000|2021-11-03 11:19:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635938380000|2021-11-03 11:19:40|2362|2361.7|2361.7|2361.4|2362|2361.7|2361.7|2361.4|4
1635938390000|2021-11-03 11:19:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1635938400000|2021-11-03 11:20:00|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|4
1635938410000|2021-11-03 11:20:10|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|1
1635938420000|2021-11-03 11:20:20|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|1
1635938430000|2021-11-03 11:20:30|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|0
1635938440000|2021-11-03 11:20:40|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635938450000|2021-11-03 11:20:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|0
1635938460000|2021-11-03 11:21:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|1
1635938470000|2021-11-03 11:21:10|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|1
1635938480000|2021-11-03 11:21:20|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2
1635938490000|2021-11-03 11:21:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|0
1635938500000|2021-11-03 11:21:40|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|6
1635938510000|2021-11-03 11:21:50|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1635938520000|2021-11-03 11:22:00|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|6
1635938530000|2021-11-03 11:22:10|2361.7|2361.4|2361.5|2361.2|2361.7|2361.4|2361.5|2361.2|1
1635938540000|2021-11-03 11:22:20|2361.6|2361.3|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|1
1635938550000|2021-11-03 11:22:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1635938560000|2021-11-03 11:22:40|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.7|2361.4|0
1635938580000|2021-11-03 11:23:00|2361.9|2361.6|2361.8|2361.5|2362|2361.7|2361.8|2361.5|3
1635938590000|2021-11-03 11:23:10|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.7|2361.4|2
1635938600000|2021-11-03 11:23:20|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635938610000|2021-11-03 11:23:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|2
1635938620000|2021-11-03 11:23:40|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635938630000|2021-11-03 11:23:50|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362|2361.7|2
1635938640000|2021-11-03 11:24:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362|2361.7|3
1635938650000|2021-11-03 11:24:10|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635938660000|2021-11-03 11:24:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635938670000|2021-11-03 11:24:30|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.1|2361.8|2
1635938680000|2021-11-03 11:24:40|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1635938690000|2021-11-03 11:24:50|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.2|2361.9|2
1635938700000|2021-11-03 11:25:00|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|0
1635938710000|2021-11-03 11:25:10|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|2
1635938720000|2021-11-03 11:25:20|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|2
1635938730000|2021-11-03 11:25:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635938740000|2021-11-03 11:25:40|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|2
1635938750000|2021-11-03 11:25:50|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|6
1635938760000|2021-11-03 11:26:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635938770000|2021-11-03 11:26:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1635938780000|2021-11-03 11:26:20|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|3
1635938790000|2021-11-03 11:26:30|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635938800000|2021-11-03 11:26:40|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|9
1635938810000|2021-11-03 11:26:50|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|0
1635938820000|2021-11-03 11:27:00|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363|2362.7|4
1635938830000|2021-11-03 11:27:10|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|7
1635938840000|2021-11-03 11:27:20|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|6
1635938850000|2021-11-03 11:27:30|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|0
1635938860000|2021-11-03 11:27:40|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|0
1635938870000|2021-11-03 11:27:50|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|4
1635938880000|2021-11-03 11:28:00|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.3|2363|11
1635938890000|2021-11-03 11:28:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|3
1635938900000|2021-11-03 11:28:20|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|3
1635938910000|2021-11-03 11:28:30|||||||||1
1635938920000|2021-11-03 11:28:40|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|4
1635938930000|2021-11-03 11:28:50|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|5
1635938940000|2021-11-03 11:29:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635938950000|2021-11-03 11:29:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635938960000|2021-11-03 11:29:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635938970000|2021-11-03 11:29:30|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|19
1635938980000|2021-11-03 11:29:40|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|0
1635938990000|2021-11-03 11:29:50|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|12
1635939000000|2021-11-03 11:30:00|2364.3|2364|2364.1|2363.8|2364.3|2364|2364.1|2363.8|44
1635939010000|2021-11-03 11:30:10|2364|2363.7|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|12
1635939020000|2021-11-03 11:30:20|2364|2363.7|2364.2|2363.9|2364.2|2363.9|2364|2363.7|3
1635939030000|2021-11-03 11:30:30|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|2
1635939040000|2021-11-03 11:30:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|0
1635939050000|2021-11-03 11:30:50|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2
1635939060000|2021-11-03 11:31:00|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.3|2364|5
1635939070000|2021-11-03 11:31:10|||||||||4
1635939080000|2021-11-03 11:31:20|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2
1635939090000|2021-11-03 11:31:30|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|3
1635939100000|2021-11-03 11:31:40|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.3|2364|1
1635939110000|2021-11-03 11:31:50|2364.4|2364.1|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|0
1635939120000|2021-11-03 11:32:00|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|0
1635939130000|2021-11-03 11:32:10|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.1|2363.8|1
1635939140000|2021-11-03 11:32:20|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|0
1635939150000|2021-11-03 11:32:30|2364.2|2363.9|2363.8|2363.5|2364.2|2363.9|2363.8|2363.5|2
1635939160000|2021-11-03 11:32:40|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.8|2363.5|0
1635939180000|2021-11-03 11:33:00|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|4
1635939190000|2021-11-03 11:33:10|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|6
1635939200000|2021-11-03 11:33:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635939210000|2021-11-03 11:33:30|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.6|2363.3|1
1635939220000|2021-11-03 11:33:40|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|0
1635939230000|2021-11-03 11:33:50|2363.8|2363.5|2364|2363.7|2364|2363.7|2363.7|2363.4|3
1635939240000|2021-11-03 11:34:00|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.8|2363.5|1
1635939250000|2021-11-03 11:34:10|2363.8|2363.5|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|0
1635939260000|2021-11-03 11:34:20|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|0
1635939270000|2021-11-03 11:34:30|2363.8|2363.5|2363.6|2363.3|2363.9|2363.6|2363.6|2363.3|1
1635939280000|2021-11-03 11:34:40|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|4
1635939290000|2021-11-03 11:34:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|0
1635939300000|2021-11-03 11:35:00|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|5
1635939310000|2021-11-03 11:35:10|||||||||5
1635939320000|2021-11-03 11:35:20|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|1
1635939330000|2021-11-03 11:35:30|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|0
1635939340000|2021-11-03 11:35:40|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|2
1635939350000|2021-11-03 11:35:50|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|0
1635939360000|2021-11-03 11:36:00|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1635939370000|2021-11-03 11:36:10|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|2
1635939380000|2021-11-03 11:36:20|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|4
1635939390000|2021-11-03 11:36:30|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|1
1635939400000|2021-11-03 11:36:40|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1635939410000|2021-11-03 11:36:50|2363.8|2363.5|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|9
1635939420000|2021-11-03 11:37:00|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635939440000|2021-11-03 11:37:20|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|3
1635939450000|2021-11-03 11:37:30|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1635939460000|2021-11-03 11:37:40|2363.3|2363|2363.1|2362.8|2363.3|2363|2363.1|2362.8|4
1635939470000|2021-11-03 11:37:50|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|0
1635939480000|2021-11-03 11:38:00|2363.3|2363|2363.3|2363|2363.5|2363.2|2363.2|2362.9|8
1635939490000|2021-11-03 11:38:10|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|1
1635939500000|2021-11-03 11:38:20|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|1
1635939510000|2021-11-03 11:38:30|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|1
1635939520000|2021-11-03 11:38:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1635939530000|2021-11-03 11:38:50|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|7
1635939540000|2021-11-03 11:39:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|12
1635939550000|2021-11-03 11:39:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.2|2362.9|0
1635939560000|2021-11-03 11:39:20|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|5
1635939570000|2021-11-03 11:39:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|2
1635939580000|2021-11-03 11:39:40|2363.3|2363|2363.5|2363.2|2363.5|2363.2|2363.3|2363|1
1635939590000|2021-11-03 11:39:50|2363.6|2363.3|2363.3|2363|2363.6|2363.3|2363.3|2363|0
1635939600000|2021-11-03 11:40:00|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|0
1635939610000|2021-11-03 11:40:10|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|2
1635939620000|2021-11-03 11:40:20|||||||||1
1635939630000|2021-11-03 11:40:30|||||||||1
1635939640000|2021-11-03 11:40:40|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|3
1635939650000|2021-11-03 11:40:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|0
1635939660000|2021-11-03 11:41:00|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|2
1635939670000|2021-11-03 11:41:10|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|4
1635939680000|2021-11-03 11:41:20|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|2
1635939690000|2021-11-03 11:41:30|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|1
1635939700000|2021-11-03 11:41:40|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1635939710000|2021-11-03 11:41:50|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|9
1635939720000|2021-11-03 11:42:00|2363.1|2362.8|2363.2|2362.9|2363.3|2363|2363.1|2362.8|25
1635939730000|2021-11-03 11:42:10|2363.1|2362.8|2363.3|2363|2363.3|2363|2363.1|2362.8|0
1635939740000|2021-11-03 11:42:20|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.2|2362.9|2
1635939750000|2021-11-03 11:42:30|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|1
1635939760000|2021-11-03 11:42:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363|2362.7|1
1635939770000|2021-11-03 11:42:50|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1635939780000|2021-11-03 11:43:00|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635939790000|2021-11-03 11:43:10|2362.9|2362.6|2363|2362.7|2363.1|2362.8|2362.9|2362.6|6
1635939800000|2021-11-03 11:43:20|2363.1|2362.8|2363.3|2363|2363.3|2363|2363|2362.7|1
1635939810000|2021-11-03 11:43:30|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|0
1635939820000|2021-11-03 11:43:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1635939830000|2021-11-03 11:43:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|5
1635939840000|2021-11-03 11:44:00|||||||||1
1635939850000|2021-11-03 11:44:10|2363.4|2363.1|2363.7|2363.4|2363.8|2363.5|2363.3|2363|22
1635939860000|2021-11-03 11:44:20|2363.6|2363.3|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|5
1635939870000|2021-11-03 11:44:30|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|4
1635939880000|2021-11-03 11:44:40|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|8
1635939890000|2021-11-03 11:44:50|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2363.8|2363.5|12
1635939900000|2021-11-03 11:45:00|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|15
1635939910000|2021-11-03 11:45:10|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|22
1635939920000|2021-11-03 11:45:20|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|52
1635939930000|2021-11-03 11:45:30|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|6
1635939940000|2021-11-03 11:45:40|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|4
1635939950000|2021-11-03 11:45:50|2363.9|2363.6|2363.6|2363.3|2364|2363.7|2363.6|2363.3|8
1635939960000|2021-11-03 11:46:00|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.5|2363.2|1
1635939970000|2021-11-03 11:46:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1635939980000|2021-11-03 11:46:20|2363.4|2363.1|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|6
1635939990000|2021-11-03 11:46:30|2363.4|2363.1|2363.1|2362.8|2363.5|2363.2|2363|2362.7|12
1635940000000|2021-11-03 11:46:40|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|1
1635940010000|2021-11-03 11:46:50|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|6
1635940020000|2021-11-03 11:47:00|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|1
1635940030000|2021-11-03 11:47:10|2362.8|2362.5|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|0
1635940040000|2021-11-03 11:47:20|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.3|2362|3
1635940050000|2021-11-03 11:47:30|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|2
1635940060000|2021-11-03 11:47:40|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|7
1635940070000|2021-11-03 11:47:50|2362.1|2361.8|2362.1|2361.8|2362.3|2362|2362.1|2361.8|4
1635940080000|2021-11-03 11:48:00|2362.6|2362.3|2362.3|2362|2362.7|2362.4|2362.3|2362|35
1635940090000|2021-11-03 11:48:10|2362.4|2362.1|2362.3|2362|2362.5|2362.2|2362.3|2362|4
1635940100000|2021-11-03 11:48:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|3
1635940110000|2021-11-03 11:48:30|||||||||1
1635940120000|2021-11-03 11:48:40|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|4
1635940130000|2021-11-03 11:48:50|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|1
1635940150000|2021-11-03 11:49:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635940170000|2021-11-03 11:49:30|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|3
1635940180000|2021-11-03 11:49:40|2362.8|2362.5|2362.6|2362.3|2362.8|2362.5|2362.5|2362.2|2
1635940190000|2021-11-03 11:49:50|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|3
1635940200000|2021-11-03 11:50:00|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|1
1635940210000|2021-11-03 11:50:10|2362.7|2362.4|2362.3|2362|2362.7|2362.4|2362.3|2362|0
1635940220000|2021-11-03 11:50:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|1
1635940230000|2021-11-03 11:50:30|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635940240000|2021-11-03 11:50:40|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|2
1635940250000|2021-11-03 11:50:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635940260000|2021-11-03 11:51:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635940270000|2021-11-03 11:51:10|2362.5|2362.2|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|1
1635940280000|2021-11-03 11:51:20|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|3
1635940290000|2021-11-03 11:51:30|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|0
1635940300000|2021-11-03 11:51:40|||||||||2
1635940320000|2021-11-03 11:52:00|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.8|2362.5|2
1635940330000|2021-11-03 11:52:10|2362.9|2362.6|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|0
1635940340000|2021-11-03 11:52:20|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|4
1635940350000|2021-11-03 11:52:30|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.2|2362.9|1
1635940360000|2021-11-03 11:52:40|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|1
1635940370000|2021-11-03 11:52:50|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|0
1635940380000|2021-11-03 11:53:00|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.2|2362.9|3
1635940390000|2021-11-03 11:53:10|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363.1|2362.8|0
1635940400000|2021-11-03 11:53:20|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635940410000|2021-11-03 11:53:30|2363.2|2362.9|2363|2362.7|2363.4|2363.1|2363|2362.7|16
1635940420000|2021-11-03 11:53:40|2363.1|2362.8|2363.1|2362.8|2363.3|2363|2363.1|2362.8|3
1635940430000|2021-11-03 11:53:50|2363|2362.7|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|1
1635940440000|2021-11-03 11:54:00|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|0
1635940450000|2021-11-03 11:54:10|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.9|2362.6|0
1635940460000|2021-11-03 11:54:20|2362.8|2362.5|2362.6|2362.3|2363|2362.7|2362.6|2362.3|10
1635940470000|2021-11-03 11:54:30|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|1
1635940480000|2021-11-03 11:54:40|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635940490000|2021-11-03 11:54:50|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.3|2362|13
1635940500000|2021-11-03 11:55:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1635940510000|2021-11-03 11:55:10|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|1
1635940520000|2021-11-03 11:55:20|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|1
1635940530000|2021-11-03 11:55:30|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|1
1635940540000|2021-11-03 11:55:40|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|0
1635940550000|2021-11-03 11:55:50|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|0
1635940560000|2021-11-03 11:56:00|2362.8|2362.5|2362.8|2362.5|2363|2362.7|2362.7|2362.4|0
1635940570000|2021-11-03 11:56:10|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1635940580000|2021-11-03 11:56:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|4
1635940590000|2021-11-03 11:56:30|||||||||1
1635940600000|2021-11-03 11:56:40|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|40
1635940610000|2021-11-03 11:56:50|||||||||2
1635940640000|2021-11-03 11:57:20|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.8|2362.5|2
1635940650000|2021-11-03 11:57:30|2362.8|2362.5|2362.9|2362.6|2363|2362.7|2362.8|2362.5|0
1635940660000|2021-11-03 11:57:40|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|1
1635940670000|2021-11-03 11:57:50|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|0
1635940680000|2021-11-03 11:58:00|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|1
1635940690000|2021-11-03 11:58:10|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635940700000|2021-11-03 11:58:20|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|0
1635940710000|2021-11-03 11:58:30|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|1
1635940720000|2021-11-03 11:58:40|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1635940740000|2021-11-03 11:59:00|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|3
1635940750000|2021-11-03 11:59:10|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.1|2362.8|3
1635940760000|2021-11-03 11:59:20|||||||||1
1635940770000|2021-11-03 11:59:30|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|4
1635940780000|2021-11-03 11:59:40|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|1
1635940800000|2021-11-03 12:00:00|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|12
1635940810000|2021-11-03 12:00:10|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|5
1635940820000|2021-11-03 12:00:20|2363.3|2363|2362.9|2362.6|2363.3|2363|2362.9|2362.6|3
1635940830000|2021-11-03 12:00:30|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|4
1635940840000|2021-11-03 12:00:40|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|4
1635940850000|2021-11-03 12:00:50|||||||||4
1635940860000|2021-11-03 12:01:00|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1635940870000|2021-11-03 12:01:10|2362.8|2362.5|2363.1|2362.8|2363.1|2362.8|2362.8|2362.5|13
1635940880000|2021-11-03 12:01:20|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|9
1635940890000|2021-11-03 12:01:30|||||||||1
1635940900000|2021-11-03 12:01:40|||||||||2
1635940910000|2021-11-03 12:01:50|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|3
1635940920000|2021-11-03 12:02:00|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|5
1635940930000|2021-11-03 12:02:10|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|4
1635940940000|2021-11-03 12:02:20|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|4
1635940950000|2021-11-03 12:02:30|2362.8|2362.5|2362.9|2362.6|2363|2362.7|2362.7|2362.4|2
1635940960000|2021-11-03 12:02:40|2363|2362.7|2363|2362.7|2363|2362.7|2362.9|2362.6|0
1635940970000|2021-11-03 12:02:50|2362.9|2362.6|2362.8|2362.5|2363|2362.7|2362.8|2362.5|2
1635940980000|2021-11-03 12:03:00|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.7|2362.4|3
1635940990000|2021-11-03 12:03:10|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|1
1635941000000|2021-11-03 12:03:20|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|1
1635941010000|2021-11-03 12:03:30|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|4
1635941020000|2021-11-03 12:03:40|2362.6|2362.3|2362.4|2362.1|2362.6|2362.3|2362.4|2362.1|0
1635941030000|2021-11-03 12:03:50|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.3|2362|0
1635941040000|2021-11-03 12:04:00|2362.4|2362.1|2362.2|2361.9|2362.5|2362.2|2362.2|2361.9|4
1635941050000|2021-11-03 12:04:10|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.2|2361.9|2
1635941060000|2021-11-03 12:04:20|2362.2|2361.9|2362.3|2362|2362.4|2362.1|2362.2|2361.9|0
1635941070000|2021-11-03 12:04:30|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|4
1635941080000|2021-11-03 12:04:40|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|2
1635941090000|2021-11-03 12:04:50|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|0
1635941100000|2021-11-03 12:05:00|2362.6|2362.3|2362.3|2362|2362.6|2362.3|2362.3|2362|15
1635941110000|2021-11-03 12:05:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635941120000|2021-11-03 12:05:20|2362.4|2362.1|2362.2|2361.9|2362.4|2362.1|2362.2|2361.9|12
1635941130000|2021-11-03 12:05:30|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.3|2362|0
1635941140000|2021-11-03 12:05:40|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|0
1635941150000|2021-11-03 12:05:50|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635941160000|2021-11-03 12:06:00|2362.1|2361.8|2362|2361.7|2362.2|2361.9|2362|2361.7|4
1635941170000|2021-11-03 12:06:10|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362|2361.7|1
1635941180000|2021-11-03 12:06:20|2362.3|2362|2362.3|2362|2362.3|2362|2362.1|2361.8|0
1635941190000|2021-11-03 12:06:30|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.1|2361.8|4
1635941200000|2021-11-03 12:06:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1635941210000|2021-11-03 12:06:50|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|1
1635941220000|2021-11-03 12:07:00|||||||||5
1635941230000|2021-11-03 12:07:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635941240000|2021-11-03 12:07:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2
1635941250000|2021-11-03 12:07:30|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.3|2362|1
1635941260000|2021-11-03 12:07:40|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|2
1635941270000|2021-11-03 12:07:50|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|2
1635941280000|2021-11-03 12:08:00|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|2
1635941290000|2021-11-03 12:08:10|2362|2361.7|2362|2361.7|2362|2361.7|2361.9|2361.6|0
1635941300000|2021-11-03 12:08:20|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|0
1635941310000|2021-11-03 12:08:30|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|1
1635941320000|2021-11-03 12:08:40|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2
1635941330000|2021-11-03 12:08:50|2362|2361.7|2362.1|2361.8|2362.2|2361.9|2362|2361.7|4
1635941340000|2021-11-03 12:09:00|2362.2|2361.9|2362.3|2362|2362.3|2362|2362.2|2361.9|3
1635941350000|2021-11-03 12:09:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|1
1635941370000|2021-11-03 12:09:30|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362|2361.7|1
1635941380000|2021-11-03 12:09:40|2362|2361.7|2362.2|2361.9|2362.2|2361.9|2362|2361.7|3
1635941390000|2021-11-03 12:09:50|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.1|2361.8|1
1635941400000|2021-11-03 12:10:00|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635941410000|2021-11-03 12:10:10|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|0
1635941420000|2021-11-03 12:10:20|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635941430000|2021-11-03 12:10:30|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|0
1635941440000|2021-11-03 12:10:40|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|2
1635941470000|2021-11-03 12:11:10|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.3|2362|4
1635941480000|2021-11-03 12:11:20|||||||||1
1635941490000|2021-11-03 12:11:30|2362.6|2362.3|2362.7|2362.4|2362.7|2362.4|2362.6|2362.3|5
1635941510000|2021-11-03 12:11:50|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|0
1635941520000|2021-11-03 12:12:00|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|4
1635941530000|2021-11-03 12:12:10|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|1
1635941550000|2021-11-03 12:12:30|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|0
1635941560000|2021-11-03 12:12:40|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635941570000|2021-11-03 12:12:50|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1635941580000|2021-11-03 12:13:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|0
1635941590000|2021-11-03 12:13:10|2362.4|2362.1|2362.6|2362.3|2362.7|2362.4|2362.4|2362.1|4
1635941600000|2021-11-03 12:13:20|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|0
1635941610000|2021-11-03 12:13:30|2362.4|2362.1|2362.1|2361.8|2362.4|2362.1|2362.1|2361.8|3
1635941620000|2021-11-03 12:13:40|2362|2361.7|2362.2|2361.9|2362.2|2361.9|2362|2361.7|2
1635941630000|2021-11-03 12:13:50|2362.1|2361.8|2361.9|2361.6|2362.2|2361.9|2361.9|2361.6|6
1635941640000|2021-11-03 12:14:00|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|13
1635941650000|2021-11-03 12:14:10|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|4
1635941660000|2021-11-03 12:14:20|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|2
1635941670000|2021-11-03 12:14:30|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|1
1635941700000|2021-11-03 12:15:00|2362.2|2361.9|2362.3|2362|2362.4|2362.1|2362.1|2361.8|17
1635941710000|2021-11-03 12:15:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|3
1635941720000|2021-11-03 12:15:20|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|5
1635941730000|2021-11-03 12:15:30|2362.2|2361.9|2362.5|2362.2|2362.5|2362.2|2362.2|2361.9|10
1635941740000|2021-11-03 12:15:40|2362.4|2362.1|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|6
1635941750000|2021-11-03 12:15:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|2
1635941760000|2021-11-03 12:16:00|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635941770000|2021-11-03 12:16:10|2362.5|2362.2|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|7
1635941780000|2021-11-03 12:16:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|2
1635941790000|2021-11-03 12:16:30|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|5
1635941800000|2021-11-03 12:16:40|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|1
1635941810000|2021-11-03 12:16:50|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|1
1635941820000|2021-11-03 12:17:00|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.7|2362.4|9
1635941830000|2021-11-03 12:17:10|2362.9|2362.6|2362.6|2362.3|2363|2362.7|2362.6|2362.3|7
1635941840000|2021-11-03 12:17:20|2362.7|2362.4|2362.5|2362.2|2362.7|2362.4|2362.4|2362.1|2
1635941850000|2021-11-03 12:17:30|2362.4|2362.1|2362.1|2361.8|2362.5|2362.2|2362|2361.7|18
1635941860000|2021-11-03 12:17:40|2362|2361.7|2362|2361.7|2362.1|2361.8|2361.9|2361.6|16
1635941870000|2021-11-03 12:17:50|2362.1|2361.8|2362.3|2362|2362.3|2362|2362.1|2361.8|13
1635941880000|2021-11-03 12:18:00|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2361.8|2361.5|6
1635941890000|2021-11-03 12:18:10|2362.1|2361.8|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|0
1635941900000|2021-11-03 12:18:20|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.2|2361.9|0
1635941910000|2021-11-03 12:18:30|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2361.9|2361.6|2
1635941920000|2021-11-03 12:18:40|2361.9|2361.6|2362.2|2361.9|2362.3|2362|2361.9|2361.6|3
1635941930000|2021-11-03 12:18:50|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|3
1635941940000|2021-11-03 12:19:00|2362.3|2362|2362.6|2362.3|2362.6|2362.3|2362.3|2362|4
1635941950000|2021-11-03 12:19:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|6
1635941960000|2021-11-03 12:19:20|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.5|2362.2|16
1635941970000|2021-11-03 12:19:30|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|1
1635941980000|2021-11-03 12:19:40|2362.6|2362.3|2362.8|2362.5|2362.9|2362.6|2362.6|2362.3|5
1635941990000|2021-11-03 12:19:50|2362.7|2362.4|2362.8|2362.5|2362.9|2362.6|2362.6|2362.3|10
1635942000000|2021-11-03 12:20:00|2362.9|2362.6|2362.8|2362.5|2363.1|2362.8|2362.8|2362.5|11
1635942010000|2021-11-03 12:20:10|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|5
1635942020000|2021-11-03 12:20:20|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.5|2362.2|7
1635942030000|2021-11-03 12:20:30|||||||||1
1635942040000|2021-11-03 12:20:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|4
1635942060000|2021-11-03 12:21:00|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|0
1635942070000|2021-11-03 12:21:10|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|3
1635942080000|2021-11-03 12:21:20|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|0
1635942090000|2021-11-03 12:21:30|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.4|2362.1|0
1635942100000|2021-11-03 12:21:40|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|3
1635942110000|2021-11-03 12:21:50|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|2
1635942120000|2021-11-03 12:22:00|2362.2|2361.9|2361.7|2361.4|2362.2|2361.9|2361.7|2361.4|13
1635942130000|2021-11-03 12:22:10|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|11
1635942140000|2021-11-03 12:22:20|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.9|2361.6|1
1635942150000|2021-11-03 12:22:30|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|2
1635942160000|2021-11-03 12:22:40|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|0
1635942170000|2021-11-03 12:22:50|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2362|2361.7|9
1635942180000|2021-11-03 12:23:00|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|4
1635942190000|2021-11-03 12:23:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|1
1635942200000|2021-11-03 12:23:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.1|2361.8|2
1635942210000|2021-11-03 12:23:30|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|3
1635942220000|2021-11-03 12:23:40|2362|2361.7|2362|2361.7|2362|2361.7|2362|2361.7|3
1635942230000|2021-11-03 12:23:50|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|10
1635942240000|2021-11-03 12:24:00|2361.9|2361.6|2362|2361.7|2362|2361.7|2361.8|2361.5|4
1635942250000|2021-11-03 12:24:10|2362.1|2361.8|2362|2361.7|2362.1|2361.8|2362|2361.7|0
1635942260000|2021-11-03 12:24:20|2362.1|2361.8|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|3
1635942270000|2021-11-03 12:24:30|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|1
1635942280000|2021-11-03 12:24:40|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.6|2361.3|32
1635942290000|2021-11-03 12:24:50|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|13
1635942300000|2021-11-03 12:25:00|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.7|2361.4|2
1635942310000|2021-11-03 12:25:10|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|2
1635942320000|2021-11-03 12:25:20|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|2
1635942330000|2021-11-03 12:25:30|2361.4|2361.1|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|6
1635942340000|2021-11-03 12:25:40|2361.2|2360.9|2361.1|2360.8|2361.3|2361|2361.1|2360.8|15
1635942350000|2021-11-03 12:25:50|2361|2360.7|2361.1|2360.8|2361.2|2360.9|2361|2360.7|4
1635942360000|2021-11-03 12:26:00|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361|2360.7|8
1635942370000|2021-11-03 12:26:10|2361|2360.7|2360.7|2360.4|2361|2360.7|2360.7|2360.4|11
1635942380000|2021-11-03 12:26:20|2360.8|2360.5|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|16
1635942390000|2021-11-03 12:26:30|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|10
1635942400000|2021-11-03 12:26:40|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.3|2360|14
1635942410000|2021-11-03 12:26:50|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|37
1635942420000|2021-11-03 12:27:00|2360.3|2360|2360.4|2360.1|2360.5|2360.2|2360.3|2360|16
1635942430000|2021-11-03 12:27:10|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.1|2359.8|6
1635942440000|2021-11-03 12:27:20|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|2
1635942450000|2021-11-03 12:27:30|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.3|2360|3
1635942460000|2021-11-03 12:27:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|4
1635942470000|2021-11-03 12:27:50|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|8
1635942480000|2021-11-03 12:28:00|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|12
1635942490000|2021-11-03 12:28:10|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|6
1635942500000|2021-11-03 12:28:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2359.9|2359.6|7
1635942510000|2021-11-03 12:28:30|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|8
1635942520000|2021-11-03 12:28:40|2359.6|2359.3|2359.1|2358.8|2359.7|2359.4|2358.8|2358.5|256
1635942530000|2021-11-03 12:28:50|2359|2358.7|2359.4|2359.1|2359.4|2359.1|2358.9|2358.6|40
1635942540000|2021-11-03 12:29:00|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|42
1635942550000|2021-11-03 12:29:10|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|7
1635942560000|2021-11-03 12:29:20|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|2
1635942570000|2021-11-03 12:29:30|2359.6|2359.3|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|1
1635942580000|2021-11-03 12:29:40|2359.8|2359.5|2359.9|2359.6|2360|2359.7|2359.8|2359.5|18
1635942590000|2021-11-03 12:29:50|2360|2359.7|2359.7|2359.4|2360|2359.7|2359.6|2359.3|14
1635942600000|2021-11-03 12:30:00|2359.8|2359.5|2360.1|2359.8|2360.3|2360|2359.7|2359.4|28
1635942610000|2021-11-03 12:30:10|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|2
1635942620000|2021-11-03 12:30:20|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|1
1635942630000|2021-11-03 12:30:30|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.6|2359.3|4
1635942640000|2021-11-03 12:30:40|2359.7|2359.4|2359.3|2359|2359.7|2359.4|2359.3|2359|16
1635942650000|2021-11-03 12:30:50|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|8
1635942660000|2021-11-03 12:31:00|2359.2|2358.9|2359.1|2358.8|2359.3|2359|2359.1|2358.8|12
1635942670000|2021-11-03 12:31:10|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|7
1635942680000|2021-11-03 12:31:20|2359.1|2358.8|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|1
1635942690000|2021-11-03 12:31:30|2359.3|2359|2359|2358.7|2359.3|2359|2359|2358.7|11
1635942700000|2021-11-03 12:31:40|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.8|2358.5|18
1635942710000|2021-11-03 12:31:50|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|3
1635942720000|2021-11-03 12:32:00|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.8|2358.5|8
1635942730000|2021-11-03 12:32:10|2358.9|2358.6|2359.1|2358.8|2359.2|2358.9|2358.9|2358.6|4
1635942740000|2021-11-03 12:32:20|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|7
1635942750000|2021-11-03 12:32:30|2358.9|2358.6|2358.5|2358.2|2359|2358.7|2358.5|2358.2|40
1635942760000|2021-11-03 12:32:40|2358.6|2358.3|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|11
1635942770000|2021-11-03 12:32:50|2358.3|2358|2358.1|2357.8|2358.4|2358.1|2358.1|2357.8|6
1635942780000|2021-11-03 12:33:00|2358.2|2357.9|2358.5|2358.2|2358.6|2358.3|2358.2|2357.9|28
1635942790000|2021-11-03 12:33:10|2358.6|2358.3|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|7
1635942800000|2021-11-03 12:33:20|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|26
1635942810000|2021-11-03 12:33:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|3
1635942820000|2021-11-03 12:33:40|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|5
1635942830000|2021-11-03 12:33:50|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1635942840000|2021-11-03 12:34:00|2359|2358.7|2359.1|2358.8|2359.2|2358.9|2359|2358.7|8
1635942850000|2021-11-03 12:34:10|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2358.9|2358.6|7
1635942860000|2021-11-03 12:34:20|2358.9|2358.6|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|8
1635942870000|2021-11-03 12:34:30|2358.7|2358.4|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|6
1635942880000|2021-11-03 12:34:40|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|10
1635942890000|2021-11-03 12:34:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2
1635942900000|2021-11-03 12:35:00|2358.2|2357.9|2358.5|2358.2|2358.5|2358.2|2358.1|2357.8|32
1635942910000|2021-11-03 12:35:10|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|6
1635942920000|2021-11-03 12:35:20|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.2|2357.9|5
1635942930000|2021-11-03 12:35:30|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.3|2358|27
1635942940000|2021-11-03 12:35:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1635942950000|2021-11-03 12:35:50|2358.6|2358.3|2358.8|2358.5|2358.9|2358.6|2358.6|2358.3|2
1635942960000|2021-11-03 12:36:00|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|14
1635942970000|2021-11-03 12:36:10|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1635942980000|2021-11-03 12:36:20|2359|2358.7|2359|2358.7|2359.1|2358.8|2358.9|2358.6|2
1635942990000|2021-11-03 12:36:30|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|1
1635943000000|2021-11-03 12:36:40|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1635943010000|2021-11-03 12:36:50|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1635943020000|2021-11-03 12:37:00|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|6
1635943030000|2021-11-03 12:37:10|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1635943040000|2021-11-03 12:37:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1635943050000|2021-11-03 12:37:30|2359.1|2358.8|2359.2|2358.9|2359.3|2359|2359|2358.7|16
1635943060000|2021-11-03 12:37:40|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|2
1635943070000|2021-11-03 12:37:50|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|6
1635943080000|2021-11-03 12:38:00|2359.3|2359|2359.6|2359.3|2359.6|2359.3|2359.3|2359|3
1635943090000|2021-11-03 12:38:10|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|10
1635943100000|2021-11-03 12:38:20|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|14
1635943110000|2021-11-03 12:38:30|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|5
1635943120000|2021-11-03 12:38:40|2360.1|2359.8|2359.8|2359.5|2360.1|2359.8|2359.8|2359.5|22
1635943130000|2021-11-03 12:38:50|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|7
1635943140000|2021-11-03 12:39:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|22
1635943150000|2021-11-03 12:39:10|2359.7|2359.4|2360|2359.7|2360|2359.7|2359.7|2359.4|3
1635943160000|2021-11-03 12:39:20|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|17
1635943170000|2021-11-03 12:39:30|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|7
1635943180000|2021-11-03 12:39:40|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2360|2359.7|1
1635943190000|2021-11-03 12:39:50|2360|2359.7|2360|2359.7|2360.2|2359.9|2360|2359.7|6
1635943200000|2021-11-03 12:40:00|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|9
1635943210000|2021-11-03 12:40:10|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.8|2359.5|1
1635943220000|2021-11-03 12:40:20|2360|2359.7|2360.1|2359.8|2360.4|2360.1|2359.9|2359.6|7
1635943230000|2021-11-03 12:40:30|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|5
1635943240000|2021-11-03 12:40:40|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|2
1635943260000|2021-11-03 12:41:00|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|6
1635943270000|2021-11-03 12:41:10|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|1
1635943280000|2021-11-03 12:41:20|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|2
1635943290000|2021-11-03 12:41:30|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|1
1635943300000|2021-11-03 12:41:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|3
1635943310000|2021-11-03 12:41:50|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|2
1635943320000|2021-11-03 12:42:00|||||||||1
1635943330000|2021-11-03 12:42:10|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|3
1635943340000|2021-11-03 12:42:20|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|3
1635943350000|2021-11-03 12:42:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1635943360000|2021-11-03 12:42:40|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|9
1635943370000|2021-11-03 12:42:50|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|6
1635943380000|2021-11-03 12:43:00|2359.8|2359.5|2359.4|2359.1|2359.8|2359.5|2359.4|2359.1|4
1635943390000|2021-11-03 12:43:10|2359.3|2359|2359.2|2358.9|2359.4|2359.1|2359|2358.7|12
1635943400000|2021-11-03 12:43:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|4
1635943410000|2021-11-03 12:43:30|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|3
1635943420000|2021-11-03 12:43:40|2359.3|2359|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|1
1635943440000|2021-11-03 12:44:00|2359.2|2358.9|2359.3|2359|2359.3|2359|2359|2358.7|12
1635943450000|2021-11-03 12:44:10|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|1
1635943460000|2021-11-03 12:44:20|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359|2358.7|4
1635943470000|2021-11-03 12:44:30|2359|2358.7|2358.7|2358.4|2359|2358.7|2358.7|2358.4|12
1635943480000|2021-11-03 12:44:40|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|9
1635943490000|2021-11-03 12:44:50|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|1
1635943500000|2021-11-03 12:45:00|2358.9|2358.6|2359.3|2359|2359.3|2359|2358.9|2358.6|8
1635943510000|2021-11-03 12:45:10|2359.2|2358.9|2359.1|2358.8|2359.3|2359|2359|2358.7|9
1635943520000|2021-11-03 12:45:20|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|4
1635943530000|2021-11-03 12:45:30|2359.4|2359.1|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|4
1635943540000|2021-11-03 12:45:40|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|4
1635943550000|2021-11-03 12:45:50|||||||||1
1635943560000|2021-11-03 12:46:00|2359.1|2358.8|2358.2|2357.9|2359.1|2358.8|2358.1|2357.8|25
1635943570000|2021-11-03 12:46:10|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|11
1635943580000|2021-11-03 12:46:20|2358|2357.7|2358.1|2357.8|2358.2|2357.9|2358|2357.7|75
1635943590000|2021-11-03 12:46:30|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|5
1635943600000|2021-11-03 12:46:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358|2357.7|2
1635943610000|2021-11-03 12:46:50|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|2
1635943620000|2021-11-03 12:47:00|2358.1|2357.8|2358.1|2357.8|2358.3|2358|2358.1|2357.8|7
1635943630000|2021-11-03 12:47:10|2358|2357.7|2358.1|2357.8|2358.3|2358|2358|2357.7|1
1635943640000|2021-11-03 12:47:20|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|0
1635943650000|2021-11-03 12:47:30|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|9
1635943660000|2021-11-03 12:47:40|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.3|2358|3
1635943670000|2021-11-03 12:47:50|2358.3|2358|2358.4|2358.1|2358.5|2358.2|2358.3|2358|2
1635943680000|2021-11-03 12:48:00|2358.5|2358.2|2358.3|2358|2358.5|2358.2|2358.3|2358|4
1635943690000|2021-11-03 12:48:10|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|2
1635943700000|2021-11-03 12:48:20|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|2
1635943710000|2021-11-03 12:48:30|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|1
1635943720000|2021-11-03 12:48:40|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.2|2357.9|3
1635943730000|2021-11-03 12:48:50|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|5
1635943740000|2021-11-03 12:49:00|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|11
1635943750000|2021-11-03 12:49:10|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|3
1635943760000|2021-11-03 12:49:20|2358.4|2358.1|2359|2358.7|2359|2358.7|2358.3|2358|26
1635943770000|2021-11-03 12:49:30|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|100
1635943780000|2021-11-03 12:49:40|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1635943790000|2021-11-03 12:49:50|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|1
1635943800000|2021-11-03 12:50:00|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|2
1635943810000|2021-11-03 12:50:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|11
1635943820000|2021-11-03 12:50:20|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.2|2358.9|2
1635943830000|2021-11-03 12:50:30|2359.4|2359.1|2359.3|2359|2359.5|2359.2|2359.3|2359|9
1635943850000|2021-11-03 12:50:50|||||||||6
1635943860000|2021-11-03 12:51:00|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|2
1635943870000|2021-11-03 12:51:10|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.8|2358.5|7
1635943880000|2021-11-03 12:51:20|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1635943890000|2021-11-03 12:51:30|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1635943900000|2021-11-03 12:51:40|||||||||1
1635943910000|2021-11-03 12:51:50|2359|2358.7|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|2
1635943920000|2021-11-03 12:52:00|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1635943930000|2021-11-03 12:52:10|2358.9|2358.6|2359|2358.7|2359.1|2358.8|2358.9|2358.6|2
1635943940000|2021-11-03 12:52:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1635943950000|2021-11-03 12:52:30|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|4
1635943960000|2021-11-03 12:52:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1635943970000|2021-11-03 12:52:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1635943980000|2021-11-03 12:53:00|2358.7|2358.4|2359|2358.7|2359|2358.7|2358.7|2358.4|4
1635943990000|2021-11-03 12:53:10|2359.1|2358.8|2358.7|2358.4|2359.1|2358.8|2358.7|2358.4|2
1635944000000|2021-11-03 12:53:20|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635944010000|2021-11-03 12:53:30|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|1
1635944030000|2021-11-03 12:53:50|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|1
1635944040000|2021-11-03 12:54:00|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|10
1635944050000|2021-11-03 12:54:10|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|12
1635944060000|2021-11-03 12:54:20|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|2
1635944070000|2021-11-03 12:54:30|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|3
1635944080000|2021-11-03 12:54:40|2358.4|2358.1|2358.7|2358.4|2358.7|2358.4|2358.4|2358.1|4
1635944090000|2021-11-03 12:54:50|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635944100000|2021-11-03 12:55:00|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|3
1635944110000|2021-11-03 12:55:10|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|0
1635944120000|2021-11-03 12:55:20|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635944130000|2021-11-03 12:55:30|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1635944140000|2021-11-03 12:55:40|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|0
1635944150000|2021-11-03 12:55:50|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|7
1635944160000|2021-11-03 12:56:00|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|4
1635944170000|2021-11-03 12:56:10|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|3
1635944180000|2021-11-03 12:56:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.2|2357.9|7
1635944190000|2021-11-03 12:56:30|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|1
1635944200000|2021-11-03 12:56:40|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|0
1635944210000|2021-11-03 12:56:50|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1635944220000|2021-11-03 12:57:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|2
1635944230000|2021-11-03 12:57:10|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.7|2358.4|2
1635944240000|2021-11-03 12:57:20|2358.7|2358.4|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|0
1635944250000|2021-11-03 12:57:30|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|4
1635944260000|2021-11-03 12:57:40|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1635944270000|2021-11-03 12:57:50|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|1
1635944280000|2021-11-03 12:58:00|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|14
1635944290000|2021-11-03 12:58:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|8
1635944300000|2021-11-03 12:58:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|2
1635944310000|2021-11-03 12:58:30|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|0
1635944320000|2021-11-03 12:58:40|2358.6|2358.3|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|14
1635944330000|2021-11-03 12:58:50|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|5
1635944340000|2021-11-03 12:59:00|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|9
1635944350000|2021-11-03 12:59:10|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|3
1635944360000|2021-11-03 12:59:20|||||||||12
1635944370000|2021-11-03 12:59:30|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|20
1635944380000|2021-11-03 12:59:40|2358.8|2358.5|2358.9|2358.6|2359|2358.7|2358.7|2358.4|11
1635944390000|2021-11-03 12:59:50|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|11
1635944400000|2021-11-03 13:00:00|2359.3|2359|2359.3|2359|2359.5|2359.2|2359.1|2358.8|32
1635944410000|2021-11-03 13:00:10|2359.1|2358.8|2359|2358.7|2359.2|2358.9|2359|2358.7|23
1635944420000|2021-11-03 13:00:20|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|2
1635944430000|2021-11-03 13:00:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|5
1635944440000|2021-11-03 13:00:40|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|5
1635944450000|2021-11-03 13:00:50|2359|2358.7|2358.7|2358.4|2359|2358.7|2358.6|2358.3|11
1635944460000|2021-11-03 13:01:00|2358.6|2358.3|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|13
1635944470000|2021-11-03 13:01:10|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.2|2357.9|36
1635944480000|2021-11-03 13:01:20|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|4
1635944490000|2021-11-03 13:01:30|2358.4|2358.1|2358.5|2358.2|2358.6|2358.3|2358.3|2358|25
1635944500000|2021-11-03 13:01:40|2358.6|2358.3|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|16
1635944510000|2021-11-03 13:01:50|2358.5|2358.2|2358.6|2358.3|2358.8|2358.5|2358.5|2358.2|11
1635944520000|2021-11-03 13:02:00|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|6
1635944530000|2021-11-03 13:02:10|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|3
1635944540000|2021-11-03 13:02:20|2358.7|2358.4|2358.9|2358.6|2359|2358.7|2358.6|2358.3|7
1635944550000|2021-11-03 13:02:30|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|3
1635944560000|2021-11-03 13:02:40|2358.9|2358.6|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|3
1635944570000|2021-11-03 13:02:50|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|7
1635944580000|2021-11-03 13:03:00|2358.7|2358.4|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|4
1635944590000|2021-11-03 13:03:10|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|3
1635944600000|2021-11-03 13:03:20|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|5
1635944610000|2021-11-03 13:03:30|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1635944620000|2021-11-03 13:03:40|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|6
1635944630000|2021-11-03 13:03:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|5
1635944640000|2021-11-03 13:04:00|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.9|2358.6|10
1635944650000|2021-11-03 13:04:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|8
1635944660000|2021-11-03 13:04:20|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.1|2358.8|5
1635944670000|2021-11-03 13:04:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|8
1635944680000|2021-11-03 13:04:40|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|2
1635944690000|2021-11-03 13:04:50|2359.1|2358.8|2359.2|2358.9|2359.3|2359|2359.1|2358.8|6
1635944700000|2021-11-03 13:05:00|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|11
1635944710000|2021-11-03 13:05:10|2359|2358.7|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|11
1635944720000|2021-11-03 13:05:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1635944730000|2021-11-03 13:05:30|2359.1|2358.8|2359.5|2359.2|2359.5|2359.2|2359.1|2358.8|44
1635944740000|2021-11-03 13:05:40|2359.4|2359.1|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|2
1635944750000|2021-11-03 13:05:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|15
1635944760000|2021-11-03 13:06:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.3|2359|5
1635944770000|2021-11-03 13:06:10|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|7
1635944780000|2021-11-03 13:06:20|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|4
1635944790000|2021-11-03 13:06:30|2359.7|2359.4|2360|2359.7|2360|2359.7|2359.7|2359.4|12
1635944800000|2021-11-03 13:06:40|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|17
1635944810000|2021-11-03 13:06:50|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|8
1635944820000|2021-11-03 13:07:00|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|10
1635944830000|2021-11-03 13:07:10|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|28
1635944840000|2021-11-03 13:07:20|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.8|2359.5|16
1635944850000|2021-11-03 13:07:30|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|3
1635944860000|2021-11-03 13:07:40|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|9
1635944870000|2021-11-03 13:07:50|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635944880000|2021-11-03 13:08:00|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|11
1635944890000|2021-11-03 13:08:10|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|2
1635944900000|2021-11-03 13:08:20|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|2
1635944910000|2021-11-03 13:08:30|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|1
1635944920000|2021-11-03 13:08:40|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|2
1635944930000|2021-11-03 13:08:50|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|3
1635944940000|2021-11-03 13:09:00|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|3
1635944950000|2021-11-03 13:09:10|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635944960000|2021-11-03 13:09:20|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|5
1635944970000|2021-11-03 13:09:30|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635944980000|2021-11-03 13:09:40|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|4
1635944990000|2021-11-03 13:09:50|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|3
1635945000000|2021-11-03 13:10:00|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|4
1635945010000|2021-11-03 13:10:10|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|2
1635945020000|2021-11-03 13:10:20|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|14
1635945030000|2021-11-03 13:10:30|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|6
1635945040000|2021-11-03 13:10:40|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|4
1635945050000|2021-11-03 13:10:50|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1635945060000|2021-11-03 13:11:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|4
1635945070000|2021-11-03 13:11:10|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.8|2359.5|4
1635945080000|2021-11-03 13:11:20|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|1
1635945090000|2021-11-03 13:11:30|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|5
1635945100000|2021-11-03 13:11:40|2359.8|2359.5|2359.9|2359.6|2360|2359.7|2359.8|2359.5|4
1635945110000|2021-11-03 13:11:50|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|4
1635945120000|2021-11-03 13:12:00|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635945130000|2021-11-03 13:12:10|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1635945140000|2021-11-03 13:12:20|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|2
1635945150000|2021-11-03 13:12:30|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2360|2359.7|23
1635945160000|2021-11-03 13:12:40|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.1|2359.8|9
1635945170000|2021-11-03 13:12:50|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|2
1635945180000|2021-11-03 13:13:00|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.2|2359.9|32
1635945190000|2021-11-03 13:13:10|2360.2|2359.9|2360|2359.7|2360.3|2360|2360|2359.7|6
1635945200000|2021-11-03 13:13:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|3
1635945210000|2021-11-03 13:13:30|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|6
1635945220000|2021-11-03 13:13:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|2
1635945230000|2021-11-03 13:13:50|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|5
1635945240000|2021-11-03 13:14:00|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|8
1635945250000|2021-11-03 13:14:10|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|3
1635945260000|2021-11-03 13:14:20|2359.6|2359.3|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|10
1635945270000|2021-11-03 13:14:30|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|3
1635945280000|2021-11-03 13:14:40|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|1
1635945290000|2021-11-03 13:14:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1635945300000|2021-11-03 13:15:00|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2360|2359.7|10
1635945310000|2021-11-03 13:15:10|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|3
1635945320000|2021-11-03 13:15:20|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|7
1635945330000|2021-11-03 13:15:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1635945340000|2021-11-03 13:15:40|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|9
1635945350000|2021-11-03 13:15:50|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2
1635945360000|2021-11-03 13:16:00|2359.7|2359.4|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|13
1635945370000|2021-11-03 13:16:10|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|12
1635945380000|2021-11-03 13:16:20|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|3
1635945390000|2021-11-03 13:16:30|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|3
1635945400000|2021-11-03 13:16:40|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|1
1635945410000|2021-11-03 13:16:50|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|1
1635945420000|2021-11-03 13:17:00|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|2
1635945430000|2021-11-03 13:17:10|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|3
1635945440000|2021-11-03 13:17:20|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1635945450000|2021-11-03 13:17:30|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|0
1635945460000|2021-11-03 13:17:40|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|6
1635945480000|2021-11-03 13:18:00|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|5
1635945490000|2021-11-03 13:18:10|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|0
1635945500000|2021-11-03 13:18:20|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|26
1635945510000|2021-11-03 13:18:30|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|5
1635945520000|2021-11-03 13:18:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|13
1635945530000|2021-11-03 13:18:50|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|1
1635945540000|2021-11-03 13:19:00|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|6
1635945550000|2021-11-03 13:19:10|2360.3|2360|2360.1|2359.8|2360.3|2360|2360|2359.7|19
1635945560000|2021-11-03 13:19:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|9
1635945570000|2021-11-03 13:19:30|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|6
1635945580000|2021-11-03 13:19:40|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|2
1635945590000|2021-11-03 13:19:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|7
1635945600000|2021-11-03 13:20:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|9
1635945610000|2021-11-03 13:20:10|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|5
1635945620000|2021-11-03 13:20:20|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|26
1635945630000|2021-11-03 13:20:30|2360.8|2360.5|2360.5|2360.2|2360.8|2360.5|2360.4|2360.1|11
1635945640000|2021-11-03 13:20:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1635945650000|2021-11-03 13:20:50|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.3|2360|13
1635945660000|2021-11-03 13:21:00|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|8
1635945670000|2021-11-03 13:21:10|||||||||2
1635945680000|2021-11-03 13:21:20|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.3|2360|7
1635945690000|2021-11-03 13:21:30|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|6
1635945700000|2021-11-03 13:21:40|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.1|2359.8|3
1635945710000|2021-11-03 13:21:50|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|3
1635945720000|2021-11-03 13:22:00|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|4
1635945730000|2021-11-03 13:22:10|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|1
1635945740000|2021-11-03 13:22:20|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.1|2359.8|1
1635945750000|2021-11-03 13:22:30|2360.3|2360|2360.6|2360.3|2360.6|2360.3|2360.3|2360|3
1635945760000|2021-11-03 13:22:40|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|5
1635945770000|2021-11-03 13:22:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|1
1635945780000|2021-11-03 13:23:00|||||||||9
1635945790000|2021-11-03 13:23:10|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|12
1635945800000|2021-11-03 13:23:20|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|9
1635945810000|2021-11-03 13:23:30|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|17
1635945820000|2021-11-03 13:23:40|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|5
1635945830000|2021-11-03 13:23:50|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|8
1635945840000|2021-11-03 13:24:00|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|17
1635945850000|2021-11-03 13:24:10|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|6
1635945860000|2021-11-03 13:24:20|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|2
1635945870000|2021-11-03 13:24:30|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|0
1635945880000|2021-11-03 13:24:40|||||||||5
1635945890000|2021-11-03 13:24:50|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|8
1635945900000|2021-11-03 13:25:00|2360.6|2360.3|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|24
1635945910000|2021-11-03 13:25:10|2360.5|2360.2|2360.4|2360.1|2360.6|2360.3|2360.3|2360|28
1635945920000|2021-11-03 13:25:20|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|7
1635945930000|2021-11-03 13:25:30|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|18
1635945940000|2021-11-03 13:25:40|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|14
1635945950000|2021-11-03 13:25:50|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|3
1635945960000|2021-11-03 13:26:00|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|4
1635945970000|2021-11-03 13:26:10|2360.3|2360|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|22
1635945980000|2021-11-03 13:26:20|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|19
1635945990000|2021-11-03 13:26:30|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.7|2359.4|18
1635946000000|2021-11-03 13:26:40|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|7
1635946010000|2021-11-03 13:26:50|2360.1|2359.8|2360.1|2359.8|2360.3|2360|2360.1|2359.8|30
1635946020000|2021-11-03 13:27:00|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|9
1635946030000|2021-11-03 13:27:10|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|16
1635946040000|2021-11-03 13:27:20|2360|2359.7|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|13
1635946050000|2021-11-03 13:27:30|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|5
1635946060000|2021-11-03 13:27:40|2360.4|2360.1|2360.4|2360.1|2360.6|2360.3|2360.3|2360|16
1635946070000|2021-11-03 13:27:50|2360.5|2360.2|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|5
1635946080000|2021-11-03 13:28:00|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|4
1635946090000|2021-11-03 13:28:10|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|2
1635946100000|2021-11-03 13:28:20|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|1
1635946110000|2021-11-03 13:28:30|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|19
1635946120000|2021-11-03 13:28:40|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|18
1635946130000|2021-11-03 13:28:50|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|30
1635946140000|2021-11-03 13:29:00|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|12
1635946150000|2021-11-03 13:29:10|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.8|2360.5|29
1635946160000|2021-11-03 13:29:20|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.8|2360.5|14
1635946170000|2021-11-03 13:29:30|2360.6|2360.3|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|4
1635946180000|2021-11-03 13:29:40|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|10
1635946190000|2021-11-03 13:29:50|2360.2|2359.9|2359.6|2359.3|2360.2|2359.9|2359.5|2359.2|56
1635946200000|2021-11-03 13:30:00|2359.4|2359.1|2358.1|2357.8|2359.4|2359.1|2358.1|2357.8|768
1635946210000|2021-11-03 13:30:10|2358|2357.7|2358.3|2358|2358.7|2358.4|2357.2|2356.9|519
1635946220000|2021-11-03 13:30:20|2358.4|2358.1|2358.7|2358.4|2358.9|2358.6|2357.9|2357.6|337
1635946230000|2021-11-03 13:30:30|2358.8|2358.5|2359.6|2359.3|2360|2359.7|2358.7|2358.4|321
1635946240000|2021-11-03 13:30:40|2359.8|2359.5|2359.9|2359.6|2360.1|2359.8|2358.8|2358.5|284
1635946250000|2021-11-03 13:30:50|2360.1|2359.8|2360.2|2359.9|2361|2360.7|2360|2359.7|445
1635946260000|2021-11-03 13:31:00|2360.1|2359.8|2360.5|2360.2|2360.9|2360.6|2359.9|2359.6|270
1635946270000|2021-11-03 13:31:10|2360.6|2360.3|2360.7|2360.4|2361|2360.7|2360.4|2360.1|252
1635946280000|2021-11-03 13:31:20|2360.8|2360.5|2359.8|2359.5|2360.9|2360.6|2359.6|2359.3|191
1635946290000|2021-11-03 13:31:30|2359.4|2359.1|2359.2|2358.9|2359.6|2359.3|2359.1|2358.8|140
1635946300000|2021-11-03 13:31:40|2359.4|2359.1|2360.6|2360.3|2360.8|2360.5|2359.4|2359.1|155
1635946310000|2021-11-03 13:31:50|2360.4|2360.1|2360.9|2360.6|2361|2360.7|2360.4|2360.1|185
1635946320000|2021-11-03 13:32:00|2361|2360.7|2361.8|2361.5|2362.1|2361.8|2360.9|2360.6|463
1635946330000|2021-11-03 13:32:10|2361.9|2361.6|2362.3|2362|2362.7|2362.4|2361.9|2361.6|194
1635946340000|2021-11-03 13:32:20|2362.2|2361.9|2363.3|2363|2363.3|2363|2362.2|2361.9|282
1635946350000|2021-11-03 13:32:30|2363.4|2363.1|2363.1|2362.8|2363.7|2363.4|2362.9|2362.6|212
1635946360000|2021-11-03 13:32:40|2363.2|2362.9|2361.6|2361.3|2363.2|2362.9|2361.5|2361.2|303
1635946370000|2021-11-03 13:32:50|2361.5|2361.2|2361.6|2361.3|2361.8|2361.5|2361.1|2360.8|137
1635946380000|2021-11-03 13:33:00|2361.3|2361|2364.1|2363.8|2364.1|2363.8|2361.2|2360.9|272
1635946390000|2021-11-03 13:33:10|2364.2|2363.9|2365.3|2365|2365.3|2365|2364.2|2363.9|324
1635946400000|2021-11-03 13:33:20|2365.2|2364.9|2365.1|2364.8|2365.8|2365.5|2365.1|2364.8|262
1635946410000|2021-11-03 13:33:30|2365.2|2364.9|2365.7|2365.4|2365.7|2365.4|2365|2364.7|207
1635946420000|2021-11-03 13:33:40|2365.5|2365.2|2366|2365.7|2366.4|2366.1|2365.2|2364.9|163
1635946430000|2021-11-03 13:33:50|2366.1|2365.8|2364.3|2364|2366.1|2365.8|2364|2363.7|301
1635946440000|2021-11-03 13:34:00|2364.4|2364.1|2365.1|2364.8|2365.3|2365|2364.3|2364|215
1635946450000|2021-11-03 13:34:10|2365.2|2364.9|2366.6|2366.3|2366.7|2366.4|2365.1|2364.8|134
1635946460000|2021-11-03 13:34:20|2366.7|2366.4|2367.3|2367|2367.4|2367.1|2366.5|2366.2|99
1635946470000|2021-11-03 13:34:30|2367.4|2367.1|2367.5|2367.2|2367.9|2367.6|2367.2|2366.9|279
1635946480000|2021-11-03 13:34:40|2367.6|2367.3|2368.4|2368.1|2368.5|2368.2|2367.5|2367.2|138
1635946490000|2021-11-03 13:34:50|2368.3|2368|2368.2|2367.9|2368.3|2368|2367.7|2367.4|164
1635946500000|2021-11-03 13:35:00|2368.3|2368|2367.5|2367.2|2368.3|2368|2367.3|2367|317
1635946510000|2021-11-03 13:35:10|2367.8|2367.5|2367|2366.7|2367.8|2367.5|2366.6|2366.3|198
1635946520000|2021-11-03 13:35:20|2366.5|2366.2|2366.4|2366.1|2367|2366.7|2366.3|2366|167
1635946530000|2021-11-03 13:35:30|2366.3|2366|2365.4|2365.1|2366.4|2366.1|2365|2364.7|240
1635946540000|2021-11-03 13:35:40|2365.5|2365.2|2364|2363.7|2365.5|2365.2|2363.9|2363.6|208
1635946550000|2021-11-03 13:35:50|2363.9|2363.6|2362|2361.7|2363.9|2363.6|2362|2361.7|274
1635946560000|2021-11-03 13:36:00|2361.7|2361.4|2361.3|2361|2362.2|2361.9|2361.2|2360.9|245
1635946570000|2021-11-03 13:36:10|2361.1|2360.8|2362.1|2361.8|2362.1|2361.8|2359.9|2359.6|364
1635946580000|2021-11-03 13:36:20|2362.2|2361.9|2361.9|2361.6|2362.2|2361.9|2361.4|2361.1|151
1635946590000|2021-11-03 13:36:30|2361.7|2361.4|2361.3|2361|2361.8|2361.5|2361.1|2360.8|134
1635946600000|2021-11-03 13:36:40|2361.1|2360.8|2361|2360.7|2361.3|2361|2360.6|2360.3|155
1635946610000|2021-11-03 13:36:50|2361.1|2360.8|2360.4|2360.1|2361.1|2360.8|2360|2359.7|236
1635946620000|2021-11-03 13:37:00|2360.3|2360|2360.1|2359.8|2360.6|2360.3|2359.7|2359.4|280
1635946630000|2021-11-03 13:37:10|2360.3|2360|2360.6|2360.3|2360.9|2360.6|2359.7|2359.4|244
1635946640000|2021-11-03 13:37:20|2360.5|2360.2|2360|2359.7|2360.5|2360.2|2359.8|2359.5|127
1635946650000|2021-11-03 13:37:30|2359.9|2359.6|2360.4|2360.1|2360.7|2360.4|2359.5|2359.2|188
1635946660000|2021-11-03 13:37:40|2360.5|2360.2|2359.7|2359.4|2360.5|2360.2|2359.5|2359.2|139
1635946670000|2021-11-03 13:37:50|2360|2359.7|2360|2359.7|2360.6|2360.3|2359.7|2359.4|111
1635946680000|2021-11-03 13:38:00|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.6|2359.3|160
1635946690000|2021-11-03 13:38:10|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.2|2358.9|150
1635946700000|2021-11-03 13:38:20|2359.6|2359.3|2360|2359.7|2360.1|2359.8|2359.2|2358.9|109
1635946710000|2021-11-03 13:38:30|2360.3|2360|2360.8|2360.5|2360.8|2360.5|2360.1|2359.8|147
1635946720000|2021-11-03 13:38:40|2360.9|2360.6|2361.7|2361.4|2362|2361.7|2360.9|2360.6|172
1635946730000|2021-11-03 13:38:50|2361.6|2361.3|2361.5|2361.2|2361.8|2361.5|2361.2|2360.9|84
1635946740000|2021-11-03 13:39:00|2361.6|2361.3|2362.2|2361.9|2362.5|2362.2|2361.4|2361.1|158
1635946750000|2021-11-03 13:39:10|2362.3|2362|2363|2362.7|2363|2362.7|2362.3|2362|131
1635946760000|2021-11-03 13:39:20|2362.9|2362.6|2361.1|2360.8|2362.9|2362.6|2361.1|2360.8|125
1635946770000|2021-11-03 13:39:30|2360.9|2360.6|2360.2|2359.9|2361.2|2360.9|2360.1|2359.8|91
1635946780000|2021-11-03 13:39:40|2360|2359.7|2359.4|2359.1|2360|2359.7|2358.8|2358.5|154
1635946790000|2021-11-03 13:39:50|2359.3|2359|2358.9|2358.6|2359.5|2359.2|2358.5|2358.2|99
1635946800000|2021-11-03 13:40:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.2|2357.9|294
1635946810000|2021-11-03 13:40:10|2359|2358.7|2360.3|2360|2360.7|2360.4|2358.9|2358.6|182
1635946820000|2021-11-03 13:40:20|2360.4|2360.1|2361.6|2361.3|2361.6|2361.3|2360.4|2360.1|161
1635946830000|2021-11-03 13:40:30|2361.5|2361.2|2360.7|2360.4|2361.8|2361.5|2360.3|2360|141
1635946840000|2021-11-03 13:40:40|2360.8|2360.5|2360.9|2360.6|2361|2360.7|2360.1|2359.8|138
1635946850000|2021-11-03 13:40:50|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.5|2360.2|61
1635946860000|2021-11-03 13:41:00|2360.3|2360|2361|2360.7|2361|2360.7|2360.2|2359.9|126
1635946870000|2021-11-03 13:41:10|2360.9|2360.6|2360.3|2360|2361.4|2361.1|2360.3|2360|56
1635946880000|2021-11-03 13:41:20|2360.4|2360.1|2360.7|2360.4|2361.3|2361|2360.3|2360|97
1635946890000|2021-11-03 13:41:30|2360.6|2360.3|2361.6|2361.3|2362|2361.7|2360.6|2360.3|76
1635946900000|2021-11-03 13:41:40|2361.5|2361.2|2361|2360.7|2361.7|2361.4|2360.9|2360.6|99
1635946910000|2021-11-03 13:41:50|2360.9|2360.6|2361.2|2360.9|2361.7|2361.4|2360.8|2360.5|75
1635946920000|2021-11-03 13:42:00|2361.3|2361|2361.2|2360.9|2361.6|2361.3|2360.9|2360.6|80
1635946930000|2021-11-03 13:42:10|2361.1|2360.8|2361.2|2360.9|2361.7|2361.4|2360.8|2360.5|64
1635946940000|2021-11-03 13:42:20|2361.3|2361|2362|2361.7|2362|2361.7|2361.1|2360.8|59
1635946950000|2021-11-03 13:42:30|2361.8|2361.5|2362.4|2362.1|2362.8|2362.5|2361.8|2361.5|133
1635946960000|2021-11-03 13:42:40|2362.3|2362|2361.7|2361.4|2362.5|2362.2|2361.7|2361.4|99
1635946970000|2021-11-03 13:42:50|2361.8|2361.5|2362.4|2362.1|2362.4|2362.1|2361.6|2361.3|119
1635946980000|2021-11-03 13:43:00|2362.5|2362.2|2363.2|2362.9|2363.2|2362.9|2362.4|2362.1|117
1635946990000|2021-11-03 13:43:10|2363.3|2363|2363.9|2363.6|2364.2|2363.9|2363.3|2363|146
1635947000000|2021-11-03 13:43:20|2364|2363.7|2364.4|2364.1|2364.9|2364.6|2363.7|2363.4|98
1635947010000|2021-11-03 13:43:30|2364.3|2364|2364|2363.7|2364.4|2364.1|2363.9|2363.6|66
1635947020000|2021-11-03 13:43:40|2363.9|2363.6|2363.8|2363.5|2364.5|2364.2|2363.4|2363.1|62
1635947030000|2021-11-03 13:43:50|2363.9|2363.6|2363.8|2363.5|2364.3|2364|2363.7|2363.4|35
1635947040000|2021-11-03 13:44:00|2363.6|2363.3|2363.9|2363.6|2364|2363.7|2363.3|2363|63
1635947050000|2021-11-03 13:44:10|2364|2363.7|2364.2|2363.9|2364.5|2364.2|2364|2363.7|54
1635947060000|2021-11-03 13:44:20|2364.4|2364.1|2364.5|2364.2|2364.8|2364.5|2364.1|2363.8|73
1635947070000|2021-11-03 13:44:30|2364.4|2364.1|2364.7|2364.4|2365.1|2364.8|2364.2|2363.9|174
1635947080000|2021-11-03 13:44:40|2364.6|2364.3|2365.2|2364.9|2365.2|2364.9|2364.4|2364.1|86
1635947090000|2021-11-03 13:44:50|2365|2364.7|2365.6|2365.3|2365.6|2365.3|2365|2364.7|85
1635947100000|2021-11-03 13:45:00|2365.7|2365.4|2366.8|2366.5|2367|2366.7|2365.5|2365.2|215
1635947110000|2021-11-03 13:45:10|2367|2366.7|2367.6|2367.3|2367.7|2367.4|2367|2366.7|171
1635947120000|2021-11-03 13:45:20|2367.3|2367|2367.1|2366.8|2367.4|2367.1|2366.6|2366.3|138
1635947130000|2021-11-03 13:45:30|2367|2366.7|2366.5|2366.2|2367.1|2366.8|2366.5|2366.2|108
1635947140000|2021-11-03 13:45:40|2366.6|2366.3|2364.5|2364.2|2366.6|2366.3|2364.3|2364|207
1635947150000|2021-11-03 13:45:50|2364.8|2364.5|2364.7|2364.4|2364.9|2364.6|2363.8|2363.5|159
1635947160000|2021-11-03 13:46:00|2364.5|2364.2|2366.2|2365.9|2366.2|2365.9|2364.5|2364.2|142
1635947170000|2021-11-03 13:46:10|2366.3|2366|2366.9|2366.6|2367.3|2367|2366|2365.7|156
1635947180000|2021-11-03 13:46:20|2366.7|2366.4|2367.7|2367.4|2367.7|2367.4|2366.7|2366.4|81
1635947190000|2021-11-03 13:46:30|2367.6|2367.3|2366.9|2366.6|2367.9|2367.6|2366.7|2366.4|178
1635947200000|2021-11-03 13:46:40|2366.8|2366.5|2366|2365.7|2366.8|2366.5|2366|2365.7|118
1635947210000|2021-11-03 13:46:50|2365.9|2365.6|2366.3|2366|2366.3|2366|2365.9|2365.6|88
1635947220000|2021-11-03 13:47:00|2366.4|2366.1|2365.9|2365.6|2366.8|2366.5|2365.9|2365.6|76
1635947230000|2021-11-03 13:47:10|2366|2365.7|2367|2366.7|2367|2366.7|2365.9|2365.6|67
1635947240000|2021-11-03 13:47:20|2367.2|2366.9|2367.5|2367.2|2367.5|2367.2|2366.6|2366.3|88
1635947250000|2021-11-03 13:47:30|2367.4|2367.1|2368|2367.7|2368|2367.7|2367.2|2366.9|133
1635947260000|2021-11-03 13:47:40|2367.9|2367.6|2367.8|2367.5|2368.1|2367.8|2367.3|2367|130
1635947270000|2021-11-03 13:47:50|2367.7|2367.4|2366.6|2366.3|2368|2367.7|2366.6|2366.3|91
1635947280000|2021-11-03 13:48:00|2366.5|2366.2|2366.6|2366.3|2366.8|2366.5|2365.9|2365.6|143
1635947290000|2021-11-03 13:48:10|2366.7|2366.4|2366.2|2365.9|2366.7|2366.4|2366|2365.7|49
1635947300000|2021-11-03 13:48:20|2366|2365.7|2366.6|2366.3|2366.9|2366.6|2366|2365.7|86
1635947310000|2021-11-03 13:48:30|2366.7|2366.4|2366.3|2366|2367.1|2366.8|2366.1|2365.8|56
1635947320000|2021-11-03 13:48:40|2366.6|2366.3|2366.9|2366.6|2366.9|2366.6|2366.4|2366.1|79
1635947330000|2021-11-03 13:48:50|2367|2366.7|2366.8|2366.5|2367.4|2367.1|2366.8|2366.5|74
1635947340000|2021-11-03 13:49:00|2367|2366.7|2368|2367.7|2368.1|2367.8|2366.8|2366.5|97
1635947350000|2021-11-03 13:49:10|2368.2|2367.9|2368|2367.7|2368.2|2367.9|2367.4|2367.1|109
1635947360000|2021-11-03 13:49:20|2368.1|2367.8|2368|2367.7|2368.2|2367.9|2367.8|2367.5|86
1635947370000|2021-11-03 13:49:30|2367.9|2367.6|2369.7|2369.4|2369.8|2369.5|2367.9|2367.6|340
1635947380000|2021-11-03 13:49:40|2369.8|2369.5|2370|2369.7|2370.2|2369.9|2369.3|2369|210
1635947390000|2021-11-03 13:49:50|2369.9|2369.6|2370.7|2370.4|2370.7|2370.4|2369.8|2369.5|188
1635947400000|2021-11-03 13:50:00|2370.9|2370.6|2372.2|2371.9|2372.3|2372|2370.9|2370.6|424
1635947410000|2021-11-03 13:50:10|2372.3|2372|2372.7|2372.4|2372.8|2372.5|2372.3|2372|226
1635947420000|2021-11-03 13:50:20|2372.6|2372.3|2372.8|2372.5|2372.8|2372.5|2371.6|2371.3|155
1635947430000|2021-11-03 13:50:30|2373|2372.7|2372.6|2372.3|2373|2372.7|2372.5|2372.2|122
1635947440000|2021-11-03 13:50:40|2372.7|2372.4|2373.6|2373.3|2373.7|2373.4|2372.7|2372.4|262
1635947450000|2021-11-03 13:50:50|2373.8|2373.5|2373.2|2372.9|2374.1|2373.8|2373.2|2372.9|392
1635947460000|2021-11-03 13:51:00|2373.3|2373|2373.3|2373|2373.8|2373.5|2373.2|2372.9|133
1635947470000|2021-11-03 13:51:10|2373.2|2372.9|2372.2|2371.9|2373.6|2373.3|2372.1|2371.8|181
1635947480000|2021-11-03 13:51:20|2372.1|2371.8|2371.4|2371.1|2372.1|2371.8|2371.4|2371.1|171
1635947490000|2021-11-03 13:51:30|2371.3|2371|2372.4|2372.1|2372.7|2372.4|2371.3|2371|184
1635947500000|2021-11-03 13:51:40|2372.3|2372|2372.8|2372.5|2373.2|2372.9|2372.3|2372|197
1635947510000|2021-11-03 13:51:50|2372.9|2372.6|2373.7|2373.4|2373.8|2373.5|2372.8|2372.5|141
1635947520000|2021-11-03 13:52:00|2373.5|2373.2|2373.2|2372.9|2373.8|2373.5|2373.2|2372.9|158
1635947530000|2021-11-03 13:52:10|2373.3|2373|2373.6|2373.3|2373.6|2373.3|2372.7|2372.4|112
1635947540000|2021-11-03 13:52:20|2373.5|2373.2|2372.7|2372.4|2373.6|2373.3|2372.4|2372.1|98
1635947550000|2021-11-03 13:52:30|2372.8|2372.5|2372.4|2372.1|2372.9|2372.6|2371.7|2371.4|225
1635947560000|2021-11-03 13:52:40|2372.3|2372|2372.1|2371.8|2372.5|2372.2|2372.1|2371.8|58
1635947570000|2021-11-03 13:52:50|2372.2|2371.9|2373|2372.7|2373|2372.7|2372|2371.7|75
1635947580000|2021-11-03 13:53:00|2372.9|2372.6|2374.1|2373.8|2374.1|2373.8|2372.9|2372.6|154
1635947590000|2021-11-03 13:53:10|2374|2373.7|2374.1|2373.8|2374.4|2374.1|2373.6|2373.3|138
1635947600000|2021-11-03 13:53:20|2374|2373.7|2374.5|2374.2|2374.5|2374.2|2373.8|2373.5|80
1635947610000|2021-11-03 13:53:30|2374.8|2374.5|2374.5|2374.2|2374.9|2374.6|2374.2|2373.9|173
1635947620000|2021-11-03 13:53:40|2374.3|2374|2374.1|2373.8|2374.3|2374|2373.3|2373|160
1635947630000|2021-11-03 13:53:50|2374|2373.7|2373.9|2373.6|2374.1|2373.8|2373.6|2373.3|66
1635947640000|2021-11-03 13:54:00|2374.1|2373.8|2374.3|2374|2374.4|2374.1|2373.6|2373.3|69
1635947650000|2021-11-03 13:54:10|2374.2|2373.9|2374.9|2374.6|2375.1|2374.8|2374.2|2373.9|109
1635947660000|2021-11-03 13:54:20|2374.8|2374.5|2375.1|2374.8|2375.1|2374.8|2374.5|2374.2|293
1635947670000|2021-11-03 13:54:30|2375|2374.7|2375.1|2374.8|2375.2|2374.9|2374.7|2374.4|135
1635947680000|2021-11-03 13:54:40|2375.2|2374.9|2375.4|2375.1|2375.6|2375.3|2374.8|2374.5|150
1635947690000|2021-11-03 13:54:50|2375.6|2375.3|2375.3|2375|2376|2375.7|2375.3|2375|224
1635947700000|2021-11-03 13:55:00|2375.1|2374.8|2375.1|2374.8|2375.6|2375.3|2374.9|2374.6|142
1635947710000|2021-11-03 13:55:10|2375.2|2374.9|2375.1|2374.8|2375.4|2375.1|2374.9|2374.6|86
1635947720000|2021-11-03 13:55:20|2374.9|2374.6|2374.7|2374.4|2375.1|2374.8|2374.6|2374.3|72
1635947730000|2021-11-03 13:55:30|2374.9|2374.6|2375.2|2374.9|2375.3|2375|2374.7|2374.4|53
1635947740000|2021-11-03 13:55:40|2375.1|2374.8|2375.1|2374.8|2375.6|2375.3|2374.9|2374.6|97
1635947750000|2021-11-03 13:55:50|2375|2374.7|2374.8|2374.5|2375.2|2374.9|2374.8|2374.5|117
1635947760000|2021-11-03 13:56:00|2374.7|2374.4|2375.2|2374.9|2375.2|2374.9|2374.5|2374.2|88
1635947770000|2021-11-03 13:56:10|2375.4|2375.1|2376.2|2375.9|2376.7|2376.4|2375.3|2375|156
1635947780000|2021-11-03 13:56:20|2376.1|2375.8|2376.7|2376.4|2376.7|2376.4|2376.1|2375.8|99
1635947790000|2021-11-03 13:56:30|2376.6|2376.3|2376.5|2376.2|2376.7|2376.4|2375.9|2375.6|95
1635947800000|2021-11-03 13:56:40|2376.4|2376.1|2376|2375.7|2376.4|2376.1|2375.6|2375.3|56
1635947810000|2021-11-03 13:56:50|2376.1|2375.8|2376.2|2375.9|2376.5|2376.2|2375.9|2375.6|54
1635947820000|2021-11-03 13:57:00|2376.1|2375.8|2376.7|2376.4|2376.8|2376.5|2376|2375.7|89
1635947830000|2021-11-03 13:57:10|2376.8|2376.5|2377.6|2377.3|2377.6|2377.3|2376.8|2376.5|180
1635947840000|2021-11-03 13:57:20|2377.4|2377.1|2376.3|2376|2377.6|2377.3|2376.3|2376|198
1635947850000|2021-11-03 13:57:30|2376.4|2376.1|2376.3|2376|2376.6|2376.3|2376|2375.7|125
1635947860000|2021-11-03 13:57:40|2376.4|2376.1|2376.2|2375.9|2376.5|2376.2|2376|2375.7|133
1635947870000|2021-11-03 13:57:50|2376.1|2375.8|2377|2376.7|2377|2376.7|2375.9|2375.6|56
1635947880000|2021-11-03 13:58:00|2377.1|2376.8|2377.5|2377.2|2377.6|2377.3|2376.8|2376.5|227
1635947890000|2021-11-03 13:58:10|2377.6|2377.3|2377.8|2377.5|2378.2|2377.9|2377.6|2377.3|266
1635947900000|2021-11-03 13:58:20|2377.7|2377.4|2377.5|2377.2|2377.7|2377.4|2377.3|2377|75
1635947910000|2021-11-03 13:58:30|2377.6|2377.3|2378|2377.7|2378|2377.7|2377.3|2377|63
1635947920000|2021-11-03 13:58:40|2377.9|2377.6|2378|2377.7|2378.2|2377.9|2377.8|2377.5|54
1635947930000|2021-11-03 13:58:50|2378.1|2377.8|2378.2|2377.9|2378.6|2378.3|2378.1|2377.8|41
1635947940000|2021-11-03 13:59:00|2378.1|2377.8|2378.1|2377.8|2378.2|2377.9|2377.9|2377.6|32
1635947950000|2021-11-03 13:59:10|2378|2377.7|2377.6|2377.3|2378.1|2377.8|2377.6|2377.3|72
1635947960000|2021-11-03 13:59:20|2377.7|2377.4|2376.7|2376.4|2377.7|2377.4|2376.6|2376.3|103
1635947970000|2021-11-03 13:59:30|2376.8|2376.5|2377|2376.7|2377|2376.7|2376.7|2376.4|56
1635947980000|2021-11-03 13:59:40|2376.7|2376.4|2376.3|2376|2376.8|2376.5|2376.3|2376|46
1635947990000|2021-11-03 13:59:50|2376.4|2376.1|2376|2375.7|2376.6|2376.3|2376|2375.7|49
1635948000000|2021-11-03 14:00:00|2377.3|2377|2377.6|2377.3|2377.8|2377.5|2377.2|2376.9|244
1635948010000|2021-11-03 14:00:10|2377.7|2377.4|2379.1|2378.8|2379.2|2378.9|2377.6|2377.3|213
1635948020000|2021-11-03 14:00:20|2379|2378.7|2378.5|2378.2|2379.2|2378.9|2378.1|2377.8|147
1635948030000|2021-11-03 14:00:30|2378.6|2378.3|2380|2379.7|2380.2|2379.9|2378.4|2378.1|219
1635948040000|2021-11-03 14:00:40|2380.2|2379.9|2379.2|2378.9|2380.4|2380.1|2379.2|2378.9|234
1635948050000|2021-11-03 14:00:50|2379.3|2379|2379.7|2379.4|2379.7|2379.4|2379.1|2378.8|156
1635948060000|2021-11-03 14:01:00|2379.8|2379.5|2379.5|2379.2|2379.8|2379.5|2379|2378.7|131
1635948070000|2021-11-03 14:01:10|2379.4|2379.1|2379.3|2379|2379.8|2379.5|2379.1|2378.8|73
1635948080000|2021-11-03 14:01:20|2379.4|2379.1|2379.1|2378.8|2379.4|2379.1|2378.8|2378.5|96
1635948090000|2021-11-03 14:01:30|2379|2378.7|2378.5|2378.2|2379|2378.7|2378.5|2378.2|79
1635948100000|2021-11-03 14:01:40|2378.6|2378.3|2379.2|2378.9|2379.3|2379|2378.6|2378.3|167
1635948110000|2021-11-03 14:01:50|2379.3|2379|2378.8|2378.5|2379.3|2379|2378.7|2378.4|242
1635948120000|2021-11-03 14:02:00|2378.9|2378.6|2376.9|2376.6|2379|2378.7|2376.7|2376.4|297
1635948130000|2021-11-03 14:02:10|2376.7|2376.4|2376.8|2376.5|2377.1|2376.8|2376.4|2376.1|167
1635948140000|2021-11-03 14:02:20|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2375.9|2375.6|225
1635948150000|2021-11-03 14:02:30|2376.9|2376.6|2379.2|2378.9|2379.2|2378.9|2376.9|2376.6|282
1635948160000|2021-11-03 14:02:40|2379.3|2379|2379.7|2379.4|2379.8|2379.5|2379|2378.7|188
1635948170000|2021-11-03 14:02:50|2379.6|2379.3|2379.6|2379.3|2380.4|2380.1|2379.4|2379.1|238
1635948180000|2021-11-03 14:03:00|2379.5|2379.2|2379.9|2379.6|2379.9|2379.6|2379.3|2379|214
1635948190000|2021-11-03 14:03:10|2380|2379.7|2382.1|2381.8|2382.1|2381.8|2380|2379.7|213
1635948200000|2021-11-03 14:03:20|2382|2381.7|2382.8|2382.5|2382.8|2382.5|2381.8|2381.5|139
1635948210000|2021-11-03 14:03:30|2382.7|2382.4|2382.4|2382.1|2383.2|2382.9|2382.4|2382.1|349
1635948220000|2021-11-03 14:03:40|2382.5|2382.2|2382.9|2382.6|2383.2|2382.9|2382.5|2382.2|168
1635948230000|2021-11-03 14:03:50|2382.8|2382.5|2382.7|2382.4|2382.9|2382.6|2382.3|2382|170
1635948240000|2021-11-03 14:04:00|2382.8|2382.5|2382.7|2382.4|2382.9|2382.6|2381.9|2381.6|307
1635948250000|2021-11-03 14:04:10|2382.5|2382.2|2381.1|2380.8|2382.6|2382.3|2380.9|2380.6|198
1635948260000|2021-11-03 14:04:20|2380.9|2380.6|2380.5|2380.2|2381.1|2380.8|2380|2379.7|330
1635948270000|2021-11-03 14:04:30|2380.4|2380.1|2380.4|2380.1|2380.6|2380.3|2380|2379.7|192
1635948280000|2021-11-03 14:04:40|2380.2|2379.9|2379|2378.7|2380.2|2379.9|2379|2378.7|130
1635948290000|2021-11-03 14:04:50|2379.1|2378.8|2378.1|2377.8|2379.1|2378.8|2378.1|2377.8|148
1635948300000|2021-11-03 14:05:00|2378|2377.7|2378.3|2378|2378.6|2378.3|2377.9|2377.6|176
1635948310000|2021-11-03 14:05:10|2378.4|2378.1|2379|2378.7|2379.4|2379.1|2378.4|2378.1|179
1635948320000|2021-11-03 14:05:20|2378.9|2378.6|2378.3|2378|2379.3|2379|2378.2|2377.9|273
1635948330000|2021-11-03 14:05:30|2378.5|2378.2|2379.3|2379|2379.3|2379|2378.1|2377.8|90
1635948340000|2021-11-03 14:05:40|2379|2378.7|2379.5|2379.2|2379.8|2379.5|2378.9|2378.6|285
1635948350000|2021-11-03 14:05:50|2379.6|2379.3|2380|2379.7|2380|2379.7|2379.5|2379.2|126
1635948360000|2021-11-03 14:06:00|2380.1|2379.8|2381.3|2381|2382|2381.7|2380.1|2379.8|207
1635948370000|2021-11-03 14:06:10|2381.1|2380.8|2382.1|2381.8|2382.1|2381.8|2381.1|2380.8|172
1635948380000|2021-11-03 14:06:20|2382.2|2381.9|2382|2381.7|2382.5|2382.2|2382|2381.7|134
1635948390000|2021-11-03 14:06:30|2381.8|2381.5|2380.7|2380.4|2381.8|2381.5|2380.3|2380|242
1635948400000|2021-11-03 14:06:40|2380.8|2380.5|2380.5|2380.2|2381|2380.7|2380.3|2380|110
1635948410000|2021-11-03 14:06:50|2380.4|2380.1|2380.8|2380.5|2380.9|2380.6|2380.3|2380|114
1635948420000|2021-11-03 14:07:00|2380.9|2380.6|2380.2|2379.9|2381.1|2380.8|2380.2|2379.9|120
1635948430000|2021-11-03 14:07:10|2380.1|2379.8|2378.9|2378.6|2380.1|2379.8|2378.6|2378.3|167
1635948440000|2021-11-03 14:07:20|2378.8|2378.5|2378.3|2378|2379.1|2378.8|2378.3|2378|101
1635948450000|2021-11-03 14:07:30|2378.4|2378.1|2379|2378.7|2379|2378.7|2378.4|2378.1|103
1635948460000|2021-11-03 14:07:40|2378.8|2378.5|2378.5|2378.2|2379.1|2378.8|2378.5|2378.2|125
1635948470000|2021-11-03 14:07:50|2378.6|2378.3|2379.1|2378.8|2379.2|2378.9|2378.1|2377.8|189
1635948480000|2021-11-03 14:08:00|2379.3|2379|2378.8|2378.5|2379.3|2379|2378.6|2378.3|87
1635948490000|2021-11-03 14:08:10|2378.7|2378.4|2378.7|2378.4|2379|2378.7|2378.4|2378.1|90
1635948500000|2021-11-03 14:08:20|2378.8|2378.5|2379.1|2378.8|2379.1|2378.8|2378.7|2378.4|49
1635948510000|2021-11-03 14:08:30|2379|2378.7|2379|2378.7|2379.3|2379|2378.9|2378.6|81
1635948520000|2021-11-03 14:08:40|2379.1|2378.8|2378.9|2378.6|2379.2|2378.9|2378.7|2378.4|72
1635948530000|2021-11-03 14:08:50|2379|2378.7|2379.2|2378.9|2379.5|2379.2|2378.9|2378.6|101
1635948540000|2021-11-03 14:09:00|2379.3|2379|2380.4|2380.1|2380.6|2380.3|2379.2|2378.9|166
1635948550000|2021-11-03 14:09:10|2380.5|2380.2|2381.1|2380.8|2381.2|2380.9|2380.4|2380.1|111
1635948560000|2021-11-03 14:09:20|2380.9|2380.6|2380.9|2380.6|2381|2380.7|2380.6|2380.3|234
1635948570000|2021-11-03 14:09:30|2381|2380.7|2380.5|2380.2|2381.3|2381|2380.5|2380.2|70
1635948580000|2021-11-03 14:09:40|2380.7|2380.4|2381.4|2381.1|2381.5|2381.2|2380.7|2380.4|45
1635948590000|2021-11-03 14:09:50|2381.5|2381.2|2381.9|2381.6|2381.9|2381.6|2381.4|2381.1|85
1635948600000|2021-11-03 14:10:00|2382.1|2381.8|2381.9|2381.6|2382.1|2381.8|2381.8|2381.5|146
1635948610000|2021-11-03 14:10:10|2382|2381.7|2381.6|2381.3|2382.3|2382|2381.5|2381.2|216
1635948620000|2021-11-03 14:10:20|2381.7|2381.4|2382|2381.7|2382|2381.7|2381.7|2381.4|108
1635948630000|2021-11-03 14:10:30|2382.2|2381.9|2382.5|2382.2|2382.6|2382.3|2381.9|2381.6|138
1635948640000|2021-11-03 14:10:40|2382.6|2382.3|2382.8|2382.5|2383.1|2382.8|2382.5|2382.2|214
1635948650000|2021-11-03 14:10:50|2382.9|2382.6|2381.9|2381.6|2382.9|2382.6|2381.8|2381.5|113
1635948660000|2021-11-03 14:11:00|2382|2381.7|2380.8|2380.5|2382|2381.7|2380.2|2379.9|168
1635948670000|2021-11-03 14:11:10|2380.6|2380.3|2380.6|2380.3|2381.1|2380.8|2380.6|2380.3|58
1635948680000|2021-11-03 14:11:20|2380.7|2380.4|2381.9|2381.6|2381.9|2381.6|2380.7|2380.4|122
1635948690000|2021-11-03 14:11:30|2382|2381.7|2381.5|2381.2|2382.3|2382|2381.5|2381.2|175
1635948700000|2021-11-03 14:11:40|2381.6|2381.3|2381.8|2381.5|2381.9|2381.6|2381.5|2381.2|70
1635948710000|2021-11-03 14:11:50|2382|2381.7|2381.5|2381.2|2382|2381.7|2381.4|2381.1|106
1635948720000|2021-11-03 14:12:00|2381.6|2381.3|2382.1|2381.8|2382.2|2381.9|2381.6|2381.3|75
1635948730000|2021-11-03 14:12:10|2382.2|2381.9|2382.6|2382.3|2382.6|2382.3|2382|2381.7|112
1635948740000|2021-11-03 14:12:20|2382.5|2382.2|2383.4|2383.1|2383.5|2383.2|2382.5|2382.2|167
1635948750000|2021-11-03 14:12:30|2383.3|2383|2383|2382.7|2383.4|2383.1|2382.9|2382.6|169
1635948760000|2021-11-03 14:12:40|2382.8|2382.5|2383.5|2383.2|2383.6|2383.3|2382.6|2382.3|88
1635948770000|2021-11-03 14:12:50|2383.4|2383.1|2383.7|2383.4|2384.1|2383.8|2383.4|2383.1|186
1635948780000|2021-11-03 14:13:00|2383.8|2383.5|2384.3|2384|2384.7|2384.4|2383.8|2383.5|256
1635948790000|2021-11-03 14:13:10|2384.2|2383.9|2384.9|2384.6|2385|2384.7|2384.2|2383.9|106
1635948800000|2021-11-03 14:13:20|2385|2384.7|2385.1|2384.8|2385.5|2385.2|2385|2384.7|209
1635948810000|2021-11-03 14:13:30|2385.2|2384.9|2385.2|2384.9|2385.3|2385|2384.8|2384.5|92
1635948820000|2021-11-03 14:13:40|2384.7|2384.4|2384.9|2384.6|2385.1|2384.8|2384.6|2384.3|106
1635948830000|2021-11-03 14:13:50|2385|2384.7|2384.7|2384.4|2385.1|2384.8|2384.7|2384.4|121
1635948840000|2021-11-03 14:14:00|2384.8|2384.5|2384.9|2384.6|2385|2384.7|2384.5|2384.2|115
1635948850000|2021-11-03 14:14:10|2384.8|2384.5|2385.2|2384.9|2385.5|2385.2|2384.8|2384.5|117
1635948860000|2021-11-03 14:14:20|2385.3|2385|2385|2384.7|2385.4|2385.1|2384.8|2384.5|88
1635948870000|2021-11-03 14:14:30|2384.9|2384.6|2384.8|2384.5|2385.3|2385|2384.8|2384.5|144
1635948880000|2021-11-03 14:14:40|2385|2384.7|2384.9|2384.6|2385.1|2384.8|2384.6|2384.3|115
1635948890000|2021-11-03 14:14:50|2384.8|2384.5|2384.3|2384|2385|2384.7|2384.2|2383.9|139
1635948900000|2021-11-03 14:15:00|2384.2|2383.9|2384.2|2383.9|2384.5|2384.2|2383.7|2383.4|172
1635948910000|2021-11-03 14:15:10|2384.1|2383.8|2384.4|2384.1|2384.7|2384.4|2384.1|2383.8|146
1635948920000|2021-11-03 14:15:20|2384.5|2384.2|2384|2383.7|2384.5|2384.2|2383.8|2383.5|266
1635948930000|2021-11-03 14:15:30|2384.1|2383.8|2383.7|2383.4|2384.2|2383.9|2383.5|2383.2|170
1635948940000|2021-11-03 14:15:40|2383.8|2383.5|2384.1|2383.8|2384.4|2384.1|2383.6|2383.3|165
1635948950000|2021-11-03 14:15:50|2384.3|2384|2384.5|2384.2|2384.6|2384.3|2384.1|2383.8|120
1635948960000|2021-11-03 14:16:00|2384.6|2384.3|2383.2|2382.9|2384.8|2384.5|2382.8|2382.5|218
1635948970000|2021-11-03 14:16:10|2383.3|2383|2382.6|2382.3|2383.5|2383.2|2382.1|2381.8|172
1635948980000|2021-11-03 14:16:20|2382.8|2382.5|2382.2|2381.9|2382.8|2382.5|2382.1|2381.8|159
1635948990000|2021-11-03 14:16:30|2382.3|2382|2381.7|2381.4|2382.4|2382.1|2381.6|2381.3|182
1635949000000|2021-11-03 14:16:40|2382|2381.7|2381.6|2381.3|2382|2381.7|2381.3|2381|127
1635949010000|2021-11-03 14:16:50|2381.7|2381.4|2381.5|2381.2|2382.4|2382.1|2381.5|2381.2|184
1635949020000|2021-11-03 14:17:00|2381.3|2381|2381.6|2381.3|2381.7|2381.4|2381|2380.7|223
1635949030000|2021-11-03 14:17:10|2381.9|2381.6|2382.6|2382.3|2382.8|2382.5|2381.8|2381.5|215
1635949040000|2021-11-03 14:17:20|2382.7|2382.4|2383.2|2382.9|2383.3|2383|2382.5|2382.2|112
1635949050000|2021-11-03 14:17:30|2383.1|2382.8|2383.2|2382.9|2383.4|2383.1|2382.5|2382.2|91
1635949060000|2021-11-03 14:17:40|2383.1|2382.8|2383.3|2383|2383.4|2383.1|2383|2382.7|35
1635949070000|2021-11-03 14:17:50|2383.4|2383.1|2383.1|2382.8|2383.8|2383.5|2383.1|2382.8|136
1635949080000|2021-11-03 14:18:00|2383.3|2383|2382.4|2382.1|2383.3|2383|2382.4|2382.1|131
1635949090000|2021-11-03 14:18:10|2382.5|2382.2|2382.9|2382.6|2383|2382.7|2382.4|2382.1|92
1635949100000|2021-11-03 14:18:20|2383|2382.7|2383.4|2383.1|2383.5|2383.2|2383|2382.7|150
1635949110000|2021-11-03 14:18:30|2383.5|2383.2|2384|2383.7|2384.2|2383.9|2383.5|2383.2|165
1635949120000|2021-11-03 14:18:40|2383.9|2383.6|2384.1|2383.8|2384.4|2384.1|2383.8|2383.5|108
1635949130000|2021-11-03 14:18:50|2384.2|2383.9|2384.1|2383.8|2384.3|2384|2383.9|2383.6|79
1635949140000|2021-11-03 14:19:00|2384.3|2384|2384.4|2384.1|2384.4|2384.1|2384.1|2383.8|92
1635949150000|2021-11-03 14:19:10|2384.5|2384.2|2384.3|2384|2384.7|2384.4|2384.3|2384|85
1635949160000|2021-11-03 14:19:20|2384.4|2384.1|2384.5|2384.2|2384.6|2384.3|2384.3|2384|35
1635949170000|2021-11-03 14:19:30|2384.4|2384.1|2383.9|2383.6|2384.5|2384.2|2383.7|2383.4|71
1635949180000|2021-11-03 14:19:40|2383.8|2383.5|2384.5|2384.2|2384.5|2384.2|2383.8|2383.5|22
1635949190000|2021-11-03 14:19:50|2384.4|2384.1|2384.4|2384.1|2384.6|2384.3|2384.3|2384|104
1635949200000|2021-11-03 14:20:00|2384.6|2384.3|2384.3|2384|2384.8|2384.5|2384.3|2384|83
1635949210000|2021-11-03 14:20:10|2384|2383.7|2384|2383.7|2384.3|2384|2383.8|2383.5|248
1635949220000|2021-11-03 14:20:20|2383.9|2383.6|2382.5|2382.2|2383.9|2383.6|2382.5|2382.2|87
1635949230000|2021-11-03 14:20:30|2382.6|2382.3|2382.4|2382.1|2382.8|2382.5|2382.1|2381.8|103
1635949240000|2021-11-03 14:20:40|2382.1|2381.8|2382.8|2382.5|2382.8|2382.5|2382.1|2381.8|83
1635949250000|2021-11-03 14:20:50|2382.9|2382.6|2382.4|2382.1|2382.9|2382.6|2382.3|2382|45
1635949260000|2021-11-03 14:21:00|2382.2|2381.9|2382.7|2382.4|2383|2382.7|2382.1|2381.8|174
1635949270000|2021-11-03 14:21:10|2382.5|2382.2|2382.4|2382.1|2383|2382.7|2382.3|2382|181
1635949280000|2021-11-03 14:21:20|2382.5|2382.2|2382.2|2381.9|2383.1|2382.8|2382.2|2381.9|146
1635949290000|2021-11-03 14:21:30|2382.3|2382|2382.4|2382.1|2382.5|2382.2|2381.8|2381.5|113
1635949300000|2021-11-03 14:21:40|2382.5|2382.2|2382.1|2381.8|2382.7|2382.4|2381.8|2381.5|208
1635949310000|2021-11-03 14:21:50|2382|2381.7|2382.1|2381.8|2382.6|2382.3|2382|2381.7|46
1635949320000|2021-11-03 14:22:00|2382|2381.7|2382.8|2382.5|2383.1|2382.8|2382|2381.7|43
1635949330000|2021-11-03 14:22:10|2382.9|2382.6|2383.1|2382.8|2383.2|2382.9|2382.8|2382.5|29
1635949340000|2021-11-03 14:22:20|2383.3|2383|2383.2|2382.9|2383.4|2383.1|2382.7|2382.4|47
1635949350000|2021-11-03 14:22:30|2383.3|2383|2382.9|2382.6|2383.4|2383.1|2382.7|2382.4|63
1635949360000|2021-11-03 14:22:40|2382.8|2382.5|2383.2|2382.9|2383.2|2382.9|2382.6|2382.3|61
1635949370000|2021-11-03 14:22:50|2383.3|2383|2383.2|2382.9|2383.6|2383.3|2383.2|2382.9|48
1635949380000|2021-11-03 14:23:00|2383|2382.7|2383.6|2383.3|2383.7|2383.4|2383|2382.7|60
1635949390000|2021-11-03 14:23:10|2383.8|2383.5|2383.8|2383.5|2383.9|2383.6|2383.5|2383.2|48
1635949400000|2021-11-03 14:23:20|2383.7|2383.4|2384.3|2384|2384.5|2384.2|2383.7|2383.4|49
1635949410000|2021-11-03 14:23:30|2384.2|2383.9|2384.2|2383.9|2384.4|2384.1|2384|2383.7|48
1635949420000|2021-11-03 14:23:40|2384.1|2383.8|2384|2383.7|2384.3|2384|2383.9|2383.6|44
1635949430000|2021-11-03 14:23:50|2384.1|2383.8|2384.5|2384.2|2384.6|2384.3|2384.1|2383.8|128
1635949440000|2021-11-03 14:24:00|2384.6|2384.3|2384.3|2384|2384.6|2384.3|2384.2|2383.9|59
1635949450000|2021-11-03 14:24:10|2384.4|2384.1|2383.5|2383.2|2384.5|2384.2|2383.3|2383|119
1635949460000|2021-11-03 14:24:20|2383.6|2383.3|2383.4|2383.1|2384|2383.7|2383.3|2383|60
1635949470000|2021-11-03 14:24:30|2383.3|2383|2383.1|2382.8|2383.4|2383.1|2382.9|2382.6|38
1635949480000|2021-11-03 14:24:40|2383.2|2382.9|2383.2|2382.9|2383.3|2383|2382.6|2382.3|94
1635949490000|2021-11-03 14:24:50|2383.3|2383|2383.9|2383.6|2383.9|2383.6|2383.3|2383|63
1635949500000|2021-11-03 14:25:00|2383.7|2383.4|2384.1|2383.8|2384.6|2384.3|2383.5|2383.2|90
1635949510000|2021-11-03 14:25:10|2384.2|2383.9|2384|2383.7|2384.2|2383.9|2383.9|2383.6|43
1635949520000|2021-11-03 14:25:20|2384.1|2383.8|2383.9|2383.6|2384.1|2383.8|2383.8|2383.5|24
1635949530000|2021-11-03 14:25:30|2384|2383.7|2383.9|2383.6|2384.3|2384|2383.9|2383.6|28
1635949540000|2021-11-03 14:25:40|2384|2383.7|2384.2|2383.9|2384.2|2383.9|2383.7|2383.4|35
1635949550000|2021-11-03 14:25:50|2384.3|2384|2384.8|2384.5|2384.9|2384.6|2384.2|2383.9|48
1635949560000|2021-11-03 14:26:00|2384.9|2384.6|2385.7|2385.4|2385.7|2385.4|2384.8|2384.5|137
1635949570000|2021-11-03 14:26:10|2385.6|2385.3|2386.1|2385.8|2386.5|2386.2|2385.6|2385.3|153
1635949580000|2021-11-03 14:26:20|2386|2385.7|2386.4|2386.1|2386.4|2386.1|2385.9|2385.6|57
1635949590000|2021-11-03 14:26:30|2386.3|2386|2386.8|2386.5|2387.1|2386.8|2386.3|2386|130
1635949600000|2021-11-03 14:26:40|2387.1|2386.8|2387.1|2386.8|2387.2|2386.9|2387|2386.7|227
1635949610000|2021-11-03 14:26:50|2387.2|2386.9|2387|2386.7|2387.2|2386.9|2386.7|2386.4|67
1635949620000|2021-11-03 14:27:00|2387.1|2386.8|2386.1|2385.8|2387.1|2386.8|2385.8|2385.5|121
1635949630000|2021-11-03 14:27:10|2386.2|2385.9|2385.8|2385.5|2386.2|2385.9|2385.5|2385.2|56
1635949640000|2021-11-03 14:27:20|2385.9|2385.6|2386|2385.7|2386|2385.7|2385.8|2385.5|72
1635949650000|2021-11-03 14:27:30|2385.9|2385.6|2386.6|2386.3|2386.6|2386.3|2385.8|2385.5|71
1635949660000|2021-11-03 14:27:40|2386.7|2386.4|2387|2386.7|2387|2386.7|2386.6|2386.3|101
1635949670000|2021-11-03 14:27:50|2387.1|2386.8|2387.5|2387.2|2387.5|2387.2|2387|2386.7|126
1635949680000|2021-11-03 14:28:00|2387.6|2387.3|2388.1|2387.8|2388.2|2387.9|2387.5|2387.2|155
1635949690000|2021-11-03 14:28:10|2388.2|2387.9|2387.3|2387|2388.4|2388.1|2387.3|2387|167
1635949700000|2021-11-03 14:28:20|2387.4|2387.1|2387.6|2387.3|2387.9|2387.6|2387.3|2387|58
1635949710000|2021-11-03 14:28:30|2387.7|2387.4|2387.3|2387|2387.8|2387.5|2387.2|2386.9|66
1635949720000|2021-11-03 14:28:40|2387.2|2386.9|2386.5|2386.2|2387.3|2387|2386.4|2386.1|103
1635949730000|2021-11-03 14:28:50|2386.4|2386.1|2386.5|2386.2|2386.7|2386.4|2386.1|2385.8|54
1635949740000|2021-11-03 14:29:00|2386.6|2386.3|2386|2385.7|2386.7|2386.4|2386|2385.7|75
1635949750000|2021-11-03 14:29:10|2385.9|2385.6|2385.8|2385.5|2385.9|2385.6|2385.6|2385.3|51
1635949760000|2021-11-03 14:29:20|2385.9|2385.6|2386.2|2385.9|2386.4|2386.1|2385.9|2385.6|35
1635949770000|2021-11-03 14:29:30|2386|2385.7|2386.6|2386.3|2386.6|2386.3|2386|2385.7|57
1635949780000|2021-11-03 14:29:40|2386.5|2386.2|2387.3|2387|2387.3|2387|2386.5|2386.2|53
1635949790000|2021-11-03 14:29:50|2387.2|2386.9|2386.7|2386.4|2387.2|2386.9|2386.7|2386.4|66
1635949800000|2021-11-03 14:30:00|2386.5|2386.2|2386.4|2386.1|2387.2|2386.9|2386.3|2386|119
1635949810000|2021-11-03 14:30:10|2386.5|2386.2|2387.3|2387|2387.3|2387|2386.3|2386|136
1635949820000|2021-11-03 14:30:20|2387.5|2387.2|2387.9|2387.6|2387.9|2387.6|2387.3|2387|147
1635949830000|2021-11-03 14:30:30|2388.3|2388|2388.7|2388.4|2388.8|2388.5|2388.2|2387.9|310
1635949840000|2021-11-03 14:30:40|2388.8|2388.5|2387.8|2387.5|2389|2388.7|2387.7|2387.4|147
1635949850000|2021-11-03 14:30:50|2387.7|2387.4|2388.6|2388.3|2388.6|2388.3|2387.5|2387.2|219
1635949860000|2021-11-03 14:31:00|2388.4|2388.1|2389|2388.7|2389|2388.7|2388|2387.7|178
1635949870000|2021-11-03 14:31:10|2389.1|2388.8|2389.3|2389|2389.6|2389.3|2389|2388.7|151
1635949880000|2021-11-03 14:31:20|2389.2|2388.9|2389.7|2389.4|2390|2389.7|2389.2|2388.9|148
1635949890000|2021-11-03 14:31:30|2389.6|2389.3|2388.2|2387.9|2390|2389.7|2388.2|2387.9|192
1635949900000|2021-11-03 14:31:40|2388.1|2387.8|2388.3|2388|2388.3|2388|2387.8|2387.5|177
1635949910000|2021-11-03 14:31:50|2388.1|2387.8|2387.4|2387.1|2388.2|2387.9|2387.2|2386.9|98
1635949920000|2021-11-03 14:32:00|2387.2|2386.9|2387.7|2387.4|2387.8|2387.5|2387.1|2386.8|218
1635949930000|2021-11-03 14:32:10|2387.9|2387.6|2388.5|2388.2|2388.9|2388.6|2387.9|2387.6|86
1635949940000|2021-11-03 14:32:20|2388.6|2388.3|2387.9|2387.6|2388.9|2388.6|2387.9|2387.6|71
1635949950000|2021-11-03 14:32:30|2387.8|2387.5|2387.6|2387.3|2387.9|2387.6|2387.4|2387.1|76
1635949960000|2021-11-03 14:32:40|2387.7|2387.4|2387.9|2387.6|2387.9|2387.6|2387.2|2386.9|84
1635949970000|2021-11-03 14:32:50|2388|2387.7|2388|2387.7|2388|2387.7|2387.8|2387.5|69
1635949980000|2021-11-03 14:33:00|2387.9|2387.6|2388.4|2388.1|2388.6|2388.3|2387.9|2387.6|65
1635949990000|2021-11-03 14:33:10|2388.2|2387.9|2388.3|2388|2388.6|2388.3|2388.1|2387.8|36
1635950000000|2021-11-03 14:33:20|2388.4|2388.1|2388.7|2388.4|2388.8|2388.5|2388.2|2387.9|62
1635950010000|2021-11-03 14:33:30|2388.8|2388.5|2388.7|2388.4|2389|2388.7|2388.6|2388.3|61
1635950020000|2021-11-03 14:33:40|2388.8|2388.5|2389.4|2389.1|2389.4|2389.1|2388.6|2388.3|71
1635950030000|2021-11-03 14:33:50|2389.3|2389|2389.1|2388.8|2389.4|2389.1|2389|2388.7|72
1635950040000|2021-11-03 14:34:00|2389.2|2388.9|2389.3|2389|2389.4|2389.1|2388.8|2388.5|64
1635950050000|2021-11-03 14:34:10|2389.4|2389.1|2389.4|2389.1|2389.6|2389.3|2389.3|2389|65
1635950060000|2021-11-03 14:34:20|2389.3|2389|2389.2|2388.9|2389.7|2389.4|2389.2|2388.9|57
1635950070000|2021-11-03 14:34:30|2389.1|2388.8|2389.3|2389|2389.3|2389|2388.8|2388.5|68
1635950080000|2021-11-03 14:34:40|2389.2|2388.9|2389.1|2388.8|2389.4|2389.1|2388.8|2388.5|68
1635950090000|2021-11-03 14:34:50|2389|2388.7|2389|2388.7|2389.4|2389.1|2389|2388.7|57
1635950100000|2021-11-03 14:35:00|2388.9|2388.6|2389.2|2388.9|2389.6|2389.3|2388.9|2388.6|103
1635950110000|2021-11-03 14:35:10|2389.3|2389|2389.2|2388.9|2389.5|2389.2|2389.2|2388.9|102
1635950120000|2021-11-03 14:35:20|2389.3|2389|2389|2388.7|2389.3|2389|2388.9|2388.6|56
1635950130000|2021-11-03 14:35:30|2388.9|2388.6|2388.5|2388.2|2388.9|2388.6|2388.3|2388|96
1635950140000|2021-11-03 14:35:40|2388.6|2388.3|2388.3|2388|2388.7|2388.4|2388.2|2387.9|55
1635950150000|2021-11-03 14:35:50|2388.2|2387.9|2387.7|2387.4|2388.2|2387.9|2387.4|2387.1|95
1635950160000|2021-11-03 14:36:00|2387.9|2387.6|2388.6|2388.3|2388.6|2388.3|2387.5|2387.2|81
1635950170000|2021-11-03 14:36:10|2388.5|2388.2|2387.6|2387.3|2388.6|2388.3|2387.5|2387.2|51
1635950180000|2021-11-03 14:36:20|2387.7|2387.4|2387.7|2387.4|2388|2387.7|2387.1|2386.8|87
1635950190000|2021-11-03 14:36:30|2387.6|2387.3|2388.3|2388|2388.3|2388|2387.5|2387.2|35
1635950200000|2021-11-03 14:36:40|2388.4|2388.1|2388.9|2388.6|2389.1|2388.8|2388.4|2388.1|86
1635950210000|2021-11-03 14:36:50|2388.8|2388.5|2388.5|2388.2|2388.8|2388.5|2388.3|2388|66
1635950220000|2021-11-03 14:37:00|2388.6|2388.3|2389.6|2389.3|2389.6|2389.3|2388.6|2388.3|89
1635950230000|2021-11-03 14:37:10|2389.5|2389.2|2389.7|2389.4|2390|2389.7|2389.4|2389.1|305
1635950240000|2021-11-03 14:37:20|2389.8|2389.5|2389|2388.7|2389.8|2389.5|2389|2388.7|77
1635950250000|2021-11-03 14:37:30|2388.9|2388.6|2389.1|2388.8|2389.1|2388.8|2388.6|2388.3|76
1635950260000|2021-11-03 14:37:40|2389.3|2389|2389.7|2389.4|2389.9|2389.6|2389.3|2389|114
1635950270000|2021-11-03 14:37:50|2389.6|2389.3|2389.6|2389.3|2390|2389.7|2389.3|2389|90
1635950280000|2021-11-03 14:38:00|2389.5|2389.2|2389.9|2389.6|2390|2389.7|2389.3|2389|69
1635950290000|2021-11-03 14:38:10|2390|2389.7|2390.2|2389.9|2390.4|2390.1|2389.9|2389.6|98
1635950300000|2021-11-03 14:38:20|2390.3|2390|2390.3|2390|2390.6|2390.3|2390|2389.7|137
1635950310000|2021-11-03 14:38:30|2390.2|2389.9|2390.4|2390.1|2390.4|2390.1|2389.8|2389.5|61
1635950320000|2021-11-03 14:38:40|2390.5|2390.2|2390.2|2389.9|2390.5|2390.2|2390|2389.7|60
1635950330000|2021-11-03 14:38:50|2390.3|2390|2390|2389.7|2390.3|2390|2389.9|2389.6|30
1635950340000|2021-11-03 14:39:00|2390.1|2389.8|2390.6|2390.3|2390.6|2390.3|2390.1|2389.8|57
1635950350000|2021-11-03 14:39:10|2390.5|2390.2|2391|2390.7|2391.2|2390.9|2390.4|2390.1|78
1635950360000|2021-11-03 14:39:20|2391.1|2390.8|2392.1|2391.8|2392.1|2391.8|2391.1|2390.8|175
1635950370000|2021-11-03 14:39:30|2392.2|2391.9|2392.2|2391.9|2392.5|2392.2|2392.2|2391.9|147
1635950380000|2021-11-03 14:39:40|2392.1|2391.8|2391.8|2391.5|2392.1|2391.8|2391.6|2391.3|203
1635950390000|2021-11-03 14:39:50|2391.7|2391.4|2392.1|2391.8|2392.1|2391.8|2391.7|2391.4|57
1635950400000|2021-11-03 14:40:00|2392.2|2391.9|2391.9|2391.6|2392.2|2391.9|2391.3|2391|235
1635950410000|2021-11-03 14:40:10|2392|2391.7|2391.4|2391.1|2392|2391.7|2391.4|2391.1|108
1635950420000|2021-11-03 14:40:20|2391.3|2391|2390.6|2390.3|2391.6|2391.3|2390.6|2390.3|178
1635950430000|2021-11-03 14:40:30|2390.7|2390.4|2390.9|2390.6|2390.9|2390.6|2390.4|2390.1|121
1635950440000|2021-11-03 14:40:40|2390.8|2390.5|2391.7|2391.4|2391.8|2391.5|2390.8|2390.5|91
1635950450000|2021-11-03 14:40:50|2391.8|2391.5|2391.4|2391.1|2391.8|2391.5|2391.4|2391.1|86
1635950460000|2021-11-03 14:41:00|2391.3|2391|2391|2390.7|2391.5|2391.2|2390.9|2390.6|48
1635950470000|2021-11-03 14:41:10|2391.1|2390.8|2391.5|2391.2|2391.5|2391.2|2391|2390.7|46
1635950480000|2021-11-03 14:41:20|2391.4|2391.1|2391.1|2390.8|2391.7|2391.4|2391.1|2390.8|76
1635950490000|2021-11-03 14:41:30|2391.3|2391|2391.5|2391.2|2391.8|2391.5|2391.3|2391|56
1635950500000|2021-11-03 14:41:40|2391.6|2391.3|2392.3|2392|2392.4|2392.1|2391.3|2391|96
1635950510000|2021-11-03 14:41:50|2392.4|2392.1|2391.9|2391.6|2392.4|2392.1|2391.8|2391.5|132
1635950520000|2021-11-03 14:42:00|2391.8|2391.5|2391.4|2391.1|2391.8|2391.5|2391.3|2391|115
1635950530000|2021-11-03 14:42:10|2391.5|2391.2|2391|2390.7|2391.6|2391.3|2390.8|2390.5|105
1635950540000|2021-11-03 14:42:20|2390.8|2390.5|2390.6|2390.3|2390.9|2390.6|2390.6|2390.3|85
1635950550000|2021-11-03 14:42:30|2390.5|2390.2|2390.4|2390.1|2390.8|2390.5|2390.2|2389.9|145
1635950560000|2021-11-03 14:42:40|2390.5|2390.2|2390.9|2390.6|2391|2390.7|2390.4|2390.1|62
1635950570000|2021-11-03 14:42:50|2391|2390.7|2390.8|2390.5|2391|2390.7|2390.7|2390.4|61
1635950580000|2021-11-03 14:43:00|2390.9|2390.6|2391|2390.7|2391.2|2390.9|2390.5|2390.2|80
1635950590000|2021-11-03 14:43:10|2391.1|2390.8|2391.5|2391.2|2391.6|2391.3|2391|2390.7|40
1635950600000|2021-11-03 14:43:20|2391.6|2391.3|2391.6|2391.3|2391.9|2391.6|2391.2|2390.9|79
1635950610000|2021-11-03 14:43:30|2391.7|2391.4|2392.3|2392|2392.3|2392|2391.7|2391.4|48
1635950620000|2021-11-03 14:43:40|2392.2|2391.9|2392.2|2391.9|2392.4|2392.1|2391.8|2391.5|87
1635950630000|2021-11-03 14:43:50|2392.3|2392|2392.7|2392.4|2392.8|2392.5|2392.3|2392|80
1635950640000|2021-11-03 14:44:00|2392.8|2392.5|2393.1|2392.8|2393.2|2392.9|2392.6|2392.3|121
1635950650000|2021-11-03 14:44:10|2393.3|2393|2392.1|2391.8|2393.3|2393|2391.9|2391.6|220
1635950660000|2021-11-03 14:44:20|2392.2|2391.9|2392.8|2392.5|2392.9|2392.6|2392.1|2391.8|63
1635950670000|2021-11-03 14:44:30|2392.9|2392.6|2393.1|2392.8|2393.2|2392.9|2392.7|2392.4|34
1635950680000|2021-11-03 14:44:40|2393.2|2392.9|2393.6|2393.3|2393.6|2393.3|2393.1|2392.8|63
1635950690000|2021-11-03 14:44:50|2393.7|2393.4|2394.5|2394.2|2394.5|2394.2|2393.7|2393.4|131
1635950700000|2021-11-03 14:45:00|2394.6|2394.3|2394|2393.7|2394.7|2394.4|2393.8|2393.5|148
1635950710000|2021-11-03 14:45:10|2393.9|2393.6|2393.6|2393.3|2394|2393.7|2393.6|2393.3|60
1635950720000|2021-11-03 14:45:20|2393.7|2393.4|2393.9|2393.6|2393.9|2393.6|2393.3|2393|78
1635950730000|2021-11-03 14:45:30|2393.8|2393.5|2393.5|2393.2|2394|2393.7|2393.5|2393.2|82
1635950740000|2021-11-03 14:45:40|2393.2|2392.9|2392.8|2392.5|2393.6|2393.3|2392.8|2392.5|113
1635950750000|2021-11-03 14:45:50|2392.9|2392.6|2392.9|2392.6|2393.1|2392.8|2392.8|2392.5|60
1635950760000|2021-11-03 14:46:00|2392.8|2392.5|2392.4|2392.1|2392.8|2392.5|2392|2391.7|171
1635950770000|2021-11-03 14:46:10|2392.3|2392|2392.6|2392.3|2392.8|2392.5|2392.2|2391.9|81
1635950780000|2021-11-03 14:46:20|2392.7|2392.4|2393.8|2393.5|2393.9|2393.6|2392.6|2392.3|147
1635950790000|2021-11-03 14:46:30|2393.7|2393.4|2394|2393.7|2394.2|2393.9|2393.7|2393.4|90
1635950800000|2021-11-03 14:46:40|2394.1|2393.8|2393.3|2393|2394.1|2393.8|2393.3|2393|66
1635950810000|2021-11-03 14:46:50|2393.5|2393.2|2394.2|2393.9|2394.2|2393.9|2393.5|2393.2|72
1635950820000|2021-11-03 14:47:00|2394.3|2394|2394.5|2394.2|2394.5|2394.2|2394.2|2393.9|71
1635950830000|2021-11-03 14:47:10|2394.4|2394.1|2394.4|2394.1|2394.5|2394.2|2393.9|2393.6|88
1635950840000|2021-11-03 14:47:20|2394.5|2394.2|2395|2394.7|2395.2|2394.9|2394.5|2394.2|126
1635950850000|2021-11-03 14:47:30|2395.1|2394.8|2395|2394.7|2395.2|2394.9|2394.7|2394.4|117
1635950860000|2021-11-03 14:47:40|2395.1|2394.8|2395.4|2395.1|2395.4|2395.1|2395|2394.7|99
1635950870000|2021-11-03 14:47:50|2395.6|2395.3|2395|2394.7|2395.6|2395.3|2394.8|2394.5|193
1635950880000|2021-11-03 14:48:00|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.3|2394|177
1635950890000|2021-11-03 14:48:10|2395|2394.7|2394.8|2394.5|2395|2394.7|2394.4|2394.1|50
1635950900000|2021-11-03 14:48:20|2394.7|2394.4|2394.2|2393.9|2394.8|2394.5|2394.1|2393.8|61
1635950910000|2021-11-03 14:48:30|2394.3|2394|2394.4|2394.1|2394.9|2394.6|2394.2|2393.9|76
1635950920000|2021-11-03 14:48:40|2394.5|2394.2|2394.7|2394.4|2394.8|2394.5|2394.4|2394.1|37
1635950930000|2021-11-03 14:48:50|2394.6|2394.3|2394.5|2394.2|2394.9|2394.6|2394.5|2394.2|82
1635950940000|2021-11-03 14:49:00|2394.6|2394.3|2394.7|2394.4|2395|2394.7|2394.5|2394.2|84
1635950950000|2021-11-03 14:49:10|2394.6|2394.3|2394.7|2394.4|2395.2|2394.9|2394.6|2394.3|70
1635950960000|2021-11-03 14:49:20|2394.8|2394.5|2395.3|2395|2395.3|2395|2394.8|2394.5|124
1635950970000|2021-11-03 14:49:30|2395.2|2394.9|2395.4|2395.1|2395.5|2395.2|2395.2|2394.9|94
1635950980000|2021-11-03 14:49:40|2395.5|2395.2|2395|2394.7|2395.5|2395.2|2394.9|2394.6|95
1635950990000|2021-11-03 14:49:50|2395.1|2394.8|2395.3|2395|2395.6|2395.3|2394.9|2394.6|126
1635951000000|2021-11-03 14:50:00|2395.5|2395.2|2396.1|2395.8|2396.2|2395.9|2395.5|2395.2|167
1635951010000|2021-11-03 14:50:10|2396|2395.7|2396|2395.7|2396.5|2396.2|2395.9|2395.6|137
1635951020000|2021-11-03 14:50:20|2395.9|2395.6|2396|2395.7|2396|2395.7|2395.5|2395.2|154
1635951030000|2021-11-03 14:50:30|2395.9|2395.6|2396.3|2396|2396.3|2396|2395.9|2395.6|106
1635951040000|2021-11-03 14:50:40|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2396.2|2395.9|126
1635951050000|2021-11-03 14:50:50|2396.8|2396.5|2396.5|2396.2|2396.8|2396.5|2396.4|2396.1|149
1635951060000|2021-11-03 14:51:00|2396.4|2396.1|2396.7|2396.4|2396.8|2396.5|2396.4|2396.1|103
1635951070000|2021-11-03 14:51:10|2396.8|2396.5|2396.6|2396.3|2396.8|2396.5|2395.9|2395.6|98
1635951080000|2021-11-03 14:51:20|2396.7|2396.4|2396.3|2396|2396.8|2396.5|2396|2395.7|96
1635951090000|2021-11-03 14:51:30|2396.2|2395.9|2396.5|2396.2|2396.5|2396.2|2396|2395.7|54
1635951100000|2021-11-03 14:51:40|2396.4|2396.1|2396.6|2396.3|2396.9|2396.6|2396.2|2395.9|91
1635951110000|2021-11-03 14:51:50|2396.5|2396.2|2396.7|2396.4|2396.8|2396.5|2396.5|2396.2|55
1635951120000|2021-11-03 14:52:00|2396.6|2396.3|2396.9|2396.6|2396.9|2396.6|2396.5|2396.2|63
1635951130000|2021-11-03 14:52:10|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2396.8|2396.5|94
1635951140000|2021-11-03 14:52:20|2397|2396.7|2397.3|2397|2397.3|2397|2396.9|2396.6|94
1635951150000|2021-11-03 14:52:30|2397.4|2397.1|2397.7|2397.4|2397.9|2397.6|2397.3|2397|233
1635951160000|2021-11-03 14:52:40|2397.9|2397.6|2397.4|2397.1|2397.9|2397.6|2397.4|2397.1|195
1635951170000|2021-11-03 14:52:50|2397.5|2397.2|2398|2397.7|2398|2397.7|2397.5|2397.2|96
1635951180000|2021-11-03 14:53:00|2397.9|2397.6|2398.4|2398.1|2398.4|2398.1|2397.9|2397.6|151
1635951190000|2021-11-03 14:53:10|2398.3|2398|2398|2397.7|2398.4|2398.1|2397.8|2397.5|140
1635951200000|2021-11-03 14:53:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2397.7|2397.4|54
1635951210000|2021-11-03 14:53:30|2398.2|2397.9|2398.4|2398.1|2398.9|2398.6|2398.2|2397.9|291
1635951220000|2021-11-03 14:53:40|2398.5|2398.2|2398|2397.7|2398.6|2398.3|2398|2397.7|182
1635951230000|2021-11-03 14:53:50|2398.1|2397.8|2397.7|2397.4|2398.2|2397.9|2397.6|2397.3|214
1635951240000|2021-11-03 14:54:00|2397.8|2397.5|2397.6|2397.3|2397.8|2397.5|2397.2|2396.9|206
1635951250000|2021-11-03 14:54:10|2397.7|2397.4|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|56
1635951260000|2021-11-03 14:54:20|2397.7|2397.4|2398|2397.7|2398|2397.7|2397.6|2397.3|54
1635951270000|2021-11-03 14:54:30|2397.9|2397.6|2398.8|2398.5|2398.8|2398.5|2397.9|2397.6|91
1635951280000|2021-11-03 14:54:40|2398.9|2398.6|2399.1|2398.8|2399.3|2399|2398.9|2398.6|250
1635951290000|2021-11-03 14:54:50|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399|2398.7|85
1635951300000|2021-11-03 14:55:00|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399|2398.7|90
1635951310000|2021-11-03 14:55:10|2399.3|2399|2399.2|2398.9|2399.3|2399|2398.9|2398.6|105
1635951320000|2021-11-03 14:55:20|2399.3|2399|2400.3|2400|2400.3|2400|2399.2|2398.9|118
1635951330000|2021-11-03 14:55:30|2400.4|2400.1|2400.5|2400.2|2400.7|2400.4|2400.2|2399.9|271
1635951340000|2021-11-03 14:55:40|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2399.9|2399.6|92
1635951350000|2021-11-03 14:55:50|2400.6|2400.3|2400.5|2400.2|2400.8|2400.5|2400.4|2400.1|86
1635951360000|2021-11-03 14:56:00|2400.6|2400.3|2400.1|2399.8|2400.8|2400.5|2400|2399.7|128
1635951370000|2021-11-03 14:56:10|2399.9|2399.6|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|210
1635951380000|2021-11-03 14:56:20|2399.7|2399.4|2399.8|2399.5|2400.2|2399.9|2399.5|2399.2|117
1635951390000|2021-11-03 14:56:30|2399.7|2399.4|2398.5|2398.2|2399.7|2399.4|2398.2|2397.9|459
1635951400000|2021-11-03 14:56:40|2398.6|2398.3|2397.8|2397.5|2398.6|2398.3|2397.8|2397.5|90
1635951410000|2021-11-03 14:56:50|2397.7|2397.4|2398.1|2397.8|2398.1|2397.8|2397.4|2397.1|167
1635951420000|2021-11-03 14:57:00|2398|2397.7|2398.2|2397.9|2398.4|2398.1|2398|2397.7|111
1635951430000|2021-11-03 14:57:10|2398.3|2398|2398.2|2397.9|2398.6|2398.3|2398.1|2397.8|113
1635951440000|2021-11-03 14:57:20|2398.1|2397.8|2397.9|2397.6|2398.2|2397.9|2397.6|2397.3|107
1635951450000|2021-11-03 14:57:30|2397.8|2397.5|2398.3|2398|2398.5|2398.2|2397.8|2397.5|70
1635951460000|2021-11-03 14:57:40|2398.4|2398.1|2397.8|2397.5|2398.5|2398.2|2397.5|2397.2|121
1635951470000|2021-11-03 14:57:50|2397.7|2397.4|2397.5|2397.2|2397.8|2397.5|2397.5|2397.2|114
1635951480000|2021-11-03 14:58:00|2397.4|2397.1|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|79
1635951490000|2021-11-03 14:58:10|2397.1|2396.8|2397.5|2397.2|2397.7|2397.4|2397.1|2396.8|71
1635951500000|2021-11-03 14:58:20|2397.6|2397.3|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|148
1635951510000|2021-11-03 14:58:30|2397.1|2396.8|2397.8|2397.5|2397.8|2397.5|2396.9|2396.6|100
1635951520000|2021-11-03 14:58:40|2397.7|2397.4|2397.2|2396.9|2397.9|2397.6|2397.2|2396.9|82
1635951530000|2021-11-03 14:58:50|2397|2396.7|2396.3|2396|2397|2396.7|2396|2395.7|626
1635951540000|2021-11-03 14:59:00|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2396|2395.7|109
1635951550000|2021-11-03 14:59:10|2396.5|2396.2|2395.8|2395.5|2396.5|2396.2|2395.8|2395.5|135
1635951560000|2021-11-03 14:59:20|2395.7|2395.4|2395.5|2395.2|2396|2395.7|2395.4|2395.1|164
1635951570000|2021-11-03 14:59:30|2395.3|2395|2395.2|2394.9|2395.4|2395.1|2395.1|2394.8|84
1635951580000|2021-11-03 14:59:40|2395.3|2395|2395.3|2395|2395.8|2395.5|2395.2|2394.9|126
1635951590000|2021-11-03 14:59:50|2395.4|2395.1|2395.2|2394.9|2395.5|2395.2|2395.2|2394.9|77
1635951600000|2021-11-03 15:00:00|2395|2394.7|2395.9|2395.6|2395.9|2395.6|2394.9|2394.6|170
1635951610000|2021-11-03 15:00:10|2395.8|2395.5|2397.3|2397|2397.3|2397|2395.7|2395.4|185
1635951620000|2021-11-03 15:00:20|2397.2|2396.9|2397.5|2397.2|2397.6|2397.3|2397|2396.7|120
1635951630000|2021-11-03 15:00:30|2397.6|2397.3|2397.4|2397.1|2397.6|2397.3|2397|2396.7|63
1635951640000|2021-11-03 15:00:40|2397.3|2397|2397.8|2397.5|2397.8|2397.5|2397.1|2396.8|81
1635951650000|2021-11-03 15:00:50|2397.7|2397.4|2397.7|2397.4|2397.9|2397.6|2397.5|2397.2|79
1635951660000|2021-11-03 15:01:00|2397.6|2397.3|2397.2|2396.9|2398|2397.7|2397.2|2396.9|82
1635951670000|2021-11-03 15:01:10|2397|2396.7|2397.6|2397.3|2397.6|2397.3|2397|2396.7|53
1635951680000|2021-11-03 15:01:20|2397.7|2397.4|2397.6|2397.3|2398|2397.7|2397.5|2397.2|66
1635951690000|2021-11-03 15:01:30|2397.5|2397.2|2397.3|2397|2397.8|2397.5|2397.3|2397|45
1635951700000|2021-11-03 15:01:40|2397.4|2397.1|2397.1|2396.8|2397.4|2397.1|2396.9|2396.6|35
1635951710000|2021-11-03 15:01:50|2397.2|2396.9|2397|2396.7|2397.2|2396.9|2396.7|2396.4|39
1635951720000|2021-11-03 15:02:00|2396.8|2396.5|2396.7|2396.4|2397.3|2397|2396.6|2396.3|69
1635951730000|2021-11-03 15:02:10|2396.8|2396.5|2397.2|2396.9|2397.4|2397.1|2396.7|2396.4|39
1635951740000|2021-11-03 15:02:20|2397.3|2397|2397.8|2397.5|2397.8|2397.5|2397.3|2397|58
1635951750000|2021-11-03 15:02:30|2397.9|2397.6|2398.2|2397.9|2398.4|2398.1|2397.9|2397.6|95
1635951760000|2021-11-03 15:02:40|2398.3|2398|2398.8|2398.5|2398.8|2398.5|2398.3|2398|85
1635951770000|2021-11-03 15:02:50|2398.7|2398.4|2398.7|2398.4|2399.1|2398.8|2398.6|2398.3|78
1635951780000|2021-11-03 15:03:00|2398.9|2398.6|2399.2|2398.9|2399.2|2398.9|2398.6|2398.3|99
1635951790000|2021-11-03 15:03:10|2399.3|2399|2399.8|2399.5|2399.8|2399.5|2399.3|2399|105
1635951800000|2021-11-03 15:03:20|2399.7|2399.4|2398.8|2398.5|2399.9|2399.6|2398.8|2398.5|107
1635951810000|2021-11-03 15:03:30|2398.6|2398.3|2398.4|2398.1|2398.7|2398.4|2398.4|2398.1|104
1635951820000|2021-11-03 15:03:40|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2397.8|2397.5|85
1635951830000|2021-11-03 15:03:50|2398.6|2398.3|2397.9|2397.6|2398.6|2398.3|2397.7|2397.4|70
1635951840000|2021-11-03 15:04:00|2397.8|2397.5|2398.4|2398.1|2398.4|2398.1|2397.7|2397.4|53
1635951850000|2021-11-03 15:04:10|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2397.5|2397.2|135
1635951860000|2021-11-03 15:04:20|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.6|2397.3|59
1635951870000|2021-11-03 15:04:30|2397.7|2397.4|2397.5|2397.2|2397.8|2397.5|2397.5|2397.2|28
1635951880000|2021-11-03 15:04:40|2397.6|2397.3|2397|2396.7|2397.6|2397.3|2396.9|2396.6|122
1635951890000|2021-11-03 15:04:50|2397.1|2396.8|2397.5|2397.2|2397.6|2397.3|2396.9|2396.6|113
1635951900000|2021-11-03 15:05:00|2397.3|2397|2397|2396.7|2397.5|2397.2|2396.7|2396.4|177
1635951910000|2021-11-03 15:05:10|2396.9|2396.6|2395.6|2395.3|2397.1|2396.8|2395.5|2395.2|241
1635951920000|2021-11-03 15:05:20|2395.7|2395.4|2395.3|2395|2395.7|2395.4|2394.8|2394.5|169
1635951930000|2021-11-03 15:05:30|2395.2|2394.9|2394.6|2394.3|2395.5|2395.2|2394.6|2394.3|227
1635951940000|2021-11-03 15:05:40|2394.5|2394.2|2394.8|2394.5|2395|2394.7|2394.5|2394.2|242
1635951950000|2021-11-03 15:05:50|2394.7|2394.4|2395.2|2394.9|2395.5|2395.2|2394.7|2394.4|55
1635951960000|2021-11-03 15:06:00|2395|2394.7|2395.4|2395.1|2395.7|2395.4|2395|2394.7|80
1635951970000|2021-11-03 15:06:10|2395.3|2395|2395.1|2394.8|2395.6|2395.3|2395|2394.7|61
1635951980000|2021-11-03 15:06:20|2395|2394.7|2394.7|2394.4|2395.5|2395.2|2394.6|2394.3|75
1635951990000|2021-11-03 15:06:30|2394.6|2394.3|2395.3|2395|2395.3|2395|2394.4|2394.1|27
1635952000000|2021-11-03 15:06:40|2395.2|2394.9|2396|2395.7|2396.1|2395.8|2394.9|2394.6|144
1635952010000|2021-11-03 15:06:50|2396.1|2395.8|2396.1|2395.8|2396.3|2396|2395.8|2395.5|60
1635952020000|2021-11-03 15:07:00|2395.9|2395.6|2396.5|2396.2|2396.6|2396.3|2395.8|2395.5|86
1635952030000|2021-11-03 15:07:10|2396.6|2396.3|2396.9|2396.6|2397.3|2397|2396.6|2396.3|87
1635952040000|2021-11-03 15:07:20|2396.8|2396.5|2396.1|2395.8|2396.9|2396.6|2396|2395.7|102
1635952050000|2021-11-03 15:07:30|2396.4|2396.1|2396.1|2395.8|2396.6|2396.3|2396|2395.7|59
1635952060000|2021-11-03 15:07:40|2396.2|2395.9|2395.8|2395.5|2396.3|2396|2395.7|2395.4|122
1635952070000|2021-11-03 15:07:50|2395.9|2395.6|2395.6|2395.3|2396.1|2395.8|2395.6|2395.3|38
1635952080000|2021-11-03 15:08:00|2395.5|2395.2|2395|2394.7|2395.5|2395.2|2394.5|2394.2|196
1635952090000|2021-11-03 15:08:10|2394.9|2394.6|2394.7|2394.4|2394.9|2394.6|2394.4|2394.1|144
1635952100000|2021-11-03 15:08:20|2394.6|2394.3|2394.2|2393.9|2394.6|2394.3|2394.2|2393.9|38
1635952110000|2021-11-03 15:08:30|2394.3|2394|2394.1|2393.8|2394.4|2394.1|2393.9|2393.6|68
1635952120000|2021-11-03 15:08:40|2394|2393.7|2393.6|2393.3|2394|2393.7|2393.3|2393|206
1635952130000|2021-11-03 15:08:50|2393.7|2393.4|2393.6|2393.3|2393.8|2393.5|2393.5|2393.2|61
1635952140000|2021-11-03 15:09:00|2393.7|2393.4|2393.6|2393.3|2394|2393.7|2393.6|2393.3|80
1635952150000|2021-11-03 15:09:10|2393.7|2393.4|2394|2393.7|2394.2|2393.9|2393.7|2393.4|89
1635952160000|2021-11-03 15:09:20|2393.9|2393.6|2394.1|2393.8|2394.1|2393.8|2393.7|2393.4|31
1635952170000|2021-11-03 15:09:30|2394|2393.7|2393.5|2393.2|2394.1|2393.8|2393.5|2393.2|153
1635952180000|2021-11-03 15:09:40|2393.6|2393.3|2393.7|2393.4|2393.7|2393.4|2393.5|2393.2|34
1635952190000|2021-11-03 15:09:50|2393.8|2393.5|2393.3|2393|2393.8|2393.5|2393.1|2392.8|238
1635952200000|2021-11-03 15:10:00|2393.6|2393.3|2394|2393.7|2394|2393.7|2393.6|2393.3|109
1635952210000|2021-11-03 15:10:10|2393.9|2393.6|2393.7|2393.4|2393.9|2393.6|2393.6|2393.3|42
1635952220000|2021-11-03 15:10:20|2393.6|2393.3|2393.6|2393.3|2393.7|2393.4|2393.4|2393.1|45
1635952230000|2021-11-03 15:10:30|2393.7|2393.4|2393.3|2393|2393.8|2393.5|2393.3|2393|58
1635952240000|2021-11-03 15:10:40|2393|2392.7|2393.5|2393.2|2393.5|2393.2|2392.9|2392.6|81
1635952250000|2021-11-03 15:10:50|2393.4|2393.1|2393.2|2392.9|2393.5|2393.2|2393.1|2392.8|58
1635952260000|2021-11-03 15:11:00|2393.3|2393|2393.8|2393.5|2393.9|2393.6|2393.3|2393|35
1635952270000|2021-11-03 15:11:10|2393.7|2393.4|2394.2|2393.9|2394.3|2394|2393.7|2393.4|83
1635952280000|2021-11-03 15:11:20|2394.1|2393.8|2393.7|2393.4|2394.3|2394|2393.6|2393.3|71
1635952290000|2021-11-03 15:11:30|2393.8|2393.5|2393.7|2393.4|2393.8|2393.5|2393.4|2393.1|27
1635952300000|2021-11-03 15:11:40|2393.8|2393.5|2394|2393.7|2394.1|2393.8|2393.8|2393.5|19
1635952310000|2021-11-03 15:11:50|2394.1|2393.8|2394.6|2394.3|2394.8|2394.5|2393.9|2393.6|62
1635952320000|2021-11-03 15:12:00|2394.5|2394.2|2394.8|2394.5|2394.9|2394.6|2394.3|2394|52
1635952330000|2021-11-03 15:12:10|2394.9|2394.6|2395.2|2394.9|2395.2|2394.9|2394.6|2394.3|75
1635952340000|2021-11-03 15:12:20|2395.4|2395.1|2393.7|2393.4|2395.5|2395.2|2393.7|2393.4|287
1635952350000|2021-11-03 15:12:30|2393.6|2393.3|2393.3|2393|2393.7|2393.4|2393.2|2392.9|90
1635952360000|2021-11-03 15:12:40|2393.2|2392.9|2393.4|2393.1|2393.4|2393.1|2393.1|2392.8|72
1635952370000|2021-11-03 15:12:50|2393.5|2393.2|2392.6|2392.3|2393.5|2393.2|2392.5|2392.2|136
1635952380000|2021-11-03 15:13:00|2392.5|2392.2|2392.3|2392|2392.6|2392.3|2392.2|2391.9|75
1635952390000|2021-11-03 15:13:10|2392.4|2392.1|2391.6|2391.3|2392.4|2392.1|2391.5|2391.2|108
1635952400000|2021-11-03 15:13:20|2391.5|2391.2|2391.2|2390.9|2391.7|2391.4|2391.2|2390.9|131
1635952410000|2021-11-03 15:13:30|2391.1|2390.8|2391.4|2391.1|2391.4|2391.1|2390.9|2390.6|135
1635952420000|2021-11-03 15:13:40|2391.6|2391.3|2391.4|2391.1|2392.1|2391.8|2391.4|2391.1|78
1635952430000|2021-11-03 15:13:50|2391.3|2391|2391.6|2391.3|2391.8|2391.5|2391.3|2391|63
1635952440000|2021-11-03 15:14:00|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.3|2391|80
1635952450000|2021-11-03 15:14:10|2391.7|2391.4|2392.1|2391.8|2392.3|2392|2391.6|2391.3|276
1635952460000|2021-11-03 15:14:20|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|36
1635952470000|2021-11-03 15:14:30|2392.3|2392|2391.7|2391.4|2392.3|2392|2391.7|2391.4|37
1635952480000|2021-11-03 15:14:40|2391.8|2391.5|2391.8|2391.5|2392.1|2391.8|2391.8|2391.5|89
1635952490000|2021-11-03 15:14:50|2391.6|2391.3|2392|2391.7|2392|2391.7|2391.4|2391.1|66
1635952500000|2021-11-03 15:15:00|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2391.7|2391.4|69
1635952510000|2021-11-03 15:15:10|2392.1|2391.8|2392.2|2391.9|2392.3|2392|2392|2391.7|98
1635952520000|2021-11-03 15:15:20|2392.3|2392|2392.7|2392.4|2392.7|2392.4|2392.3|2392|88
1635952530000|2021-11-03 15:15:30|2392.6|2392.3|2392.6|2392.3|2392.7|2392.4|2392.5|2392.2|142
1635952540000|2021-11-03 15:15:40|2392.5|2392.2|2391.9|2391.6|2392.5|2392.2|2391.9|2391.6|126
1635952550000|2021-11-03 15:15:50|2391.8|2391.5|2392.3|2392|2392.3|2392|2391.8|2391.5|90
1635952560000|2021-11-03 15:16:00|2392.4|2392.1|2392.1|2391.8|2392.6|2392.3|2392|2391.7|193
1635952570000|2021-11-03 15:16:10|2392|2391.7|2391.6|2391.3|2392.1|2391.8|2391.6|2391.3|38
1635952580000|2021-11-03 15:16:20|2391.4|2391.1|2391.9|2391.6|2392|2391.7|2391.4|2391.1|145
1635952590000|2021-11-03 15:16:30|2391.8|2391.5|2391.5|2391.2|2391.9|2391.6|2391.4|2391.1|58
1635952600000|2021-11-03 15:16:40|2391.4|2391.1|2391.3|2391|2391.5|2391.2|2391.3|2391|32
1635952610000|2021-11-03 15:16:50|2391.4|2391.1|2391.4|2391.1|2391.5|2391.2|2391.3|2391|38
1635952620000|2021-11-03 15:17:00|2391.3|2391|2391.7|2391.4|2391.7|2391.4|2391.2|2390.9|120
1635952630000|2021-11-03 15:17:10|2391.6|2391.3|2391.1|2390.8|2391.8|2391.5|2391.1|2390.8|123
1635952640000|2021-11-03 15:17:20|2391.2|2390.9|2391.1|2390.8|2391.4|2391.1|2391.1|2390.8|116
1635952650000|2021-11-03 15:17:30|2391.2|2390.9|2391.5|2391.2|2391.6|2391.3|2391.2|2390.9|63
1635952660000|2021-11-03 15:17:40|2391.6|2391.3|2392.1|2391.8|2392.2|2391.9|2391.5|2391.2|37
1635952670000|2021-11-03 15:17:50|2391.9|2391.6|2392|2391.7|2392.1|2391.8|2391.9|2391.6|33
1635952680000|2021-11-03 15:18:00|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.1|2391.8|77
1635952690000|2021-11-03 15:18:10|2392.3|2392|2391.5|2391.2|2392.3|2392|2391.5|2391.2|57
1635952700000|2021-11-03 15:18:20|2391.4|2391.1|2391.5|2391.2|2391.9|2391.6|2391.4|2391.1|49
1635952710000|2021-11-03 15:18:30|2391.2|2390.9|2391.3|2391|2391.4|2391.1|2391.2|2390.9|26
1635952720000|2021-11-03 15:18:40|2391.4|2391.1|2390.4|2390.1|2391.4|2391.1|2390.4|2390.1|111
1635952730000|2021-11-03 15:18:50|2390.5|2390.2|2390.5|2390.2|2390.6|2390.3|2390.2|2389.9|150
1635952740000|2021-11-03 15:19:00|2390.6|2390.3|2391.3|2391|2391.5|2391.2|2390.4|2390.1|80
1635952750000|2021-11-03 15:19:10|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391|2390.7|39
1635952760000|2021-11-03 15:19:20|2391.3|2391|2391|2390.7|2391.5|2391.2|2390.7|2390.4|105
1635952770000|2021-11-03 15:19:30|2390.8|2390.5|2391|2390.7|2391.2|2390.9|2390.6|2390.3|57
1635952780000|2021-11-03 15:19:40|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2390.8|2390.5|24
1635952790000|2021-11-03 15:19:50|2390.9|2390.6|2391.1|2390.8|2391.1|2390.8|2390.8|2390.5|26
1635952800000|2021-11-03 15:20:00|2391.2|2390.9|2391.2|2390.9|2391.4|2391.1|2391.1|2390.8|118
1635952810000|2021-11-03 15:20:10|2391.1|2390.8|2391.4|2391.1|2391.6|2391.3|2391.1|2390.8|46
1635952820000|2021-11-03 15:20:20|2391.5|2391.2|2391.9|2391.6|2391.9|2391.6|2391.3|2391|35
1635952830000|2021-11-03 15:20:30|2392|2391.7|2392.1|2391.8|2392.2|2391.9|2391.8|2391.5|51
1635952840000|2021-11-03 15:20:40|2392|2391.7|2392.4|2392.1|2392.4|2392.1|2392|2391.7|52
1635952850000|2021-11-03 15:20:50|2392.5|2392.2|2393.1|2392.8|2393.1|2392.8|2392.4|2392.1|181
1635952860000|2021-11-03 15:21:00|2393|2392.7|2393.4|2393.1|2393.5|2393.2|2392.7|2392.4|137
1635952870000|2021-11-03 15:21:10|2393.3|2393|2393.4|2393.1|2393.6|2393.3|2393.3|2393|34
1635952880000|2021-11-03 15:21:20|2393.5|2393.2|2393.5|2393.2|2393.6|2393.3|2393.2|2392.9|33
1635952890000|2021-11-03 15:21:30|2393.4|2393.1|2393.2|2392.9|2393.5|2393.2|2393.1|2392.8|17
1635952900000|2021-11-03 15:21:40|2393.3|2393|2394.1|2393.8|2394.1|2393.8|2393.2|2392.9|64
1635952910000|2021-11-03 15:21:50|2394.2|2393.9|2394.3|2394|2394.4|2394.1|2394.1|2393.8|62
1635952920000|2021-11-03 15:22:00|2394.2|2393.9|2394.4|2394.1|2394.5|2394.2|2394.2|2393.9|91
1635952930000|2021-11-03 15:22:10|2394.3|2394|2393.7|2393.4|2394.3|2394|2393.6|2393.3|114
1635952940000|2021-11-03 15:22:20|2393.8|2393.5|2394.4|2394.1|2394.4|2394.1|2393.8|2393.5|76
1635952950000|2021-11-03 15:22:30|2394.5|2394.2|2394.3|2394|2394.7|2394.4|2394.3|2394|112
1635952960000|2021-11-03 15:22:40|2394.4|2394.1|2394.5|2394.2|2394.6|2394.3|2394.3|2394|56
1635952970000|2021-11-03 15:22:50|2394.6|2394.3|2394.4|2394.1|2394.7|2394.4|2394.2|2393.9|49
1635952980000|2021-11-03 15:23:00|2394.3|2394|2394.3|2394|2394.6|2394.3|2394.2|2393.9|24
1635952990000|2021-11-03 15:23:10|2394.2|2393.9|2393.6|2393.3|2394.3|2394|2393.6|2393.3|57
1635953000000|2021-11-03 15:23:20|2393.8|2393.5|2393.2|2392.9|2393.8|2393.5|2393.2|2392.9|32
1635953010000|2021-11-03 15:23:30|2393.1|2392.8|2393.5|2393.2|2393.6|2393.3|2393|2392.7|46
1635953020000|2021-11-03 15:23:40|2393.6|2393.3|2393.7|2393.4|2393.8|2393.5|2393.3|2393|128
1635953030000|2021-11-03 15:23:50|2393.8|2393.5|2393.2|2392.9|2393.8|2393.5|2393|2392.7|27
1635953040000|2021-11-03 15:24:00|2393|2392.7|2392.1|2391.8|2393.1|2392.8|2392.1|2391.8|100
1635953050000|2021-11-03 15:24:10|2392|2391.7|2391.4|2391.1|2392.1|2391.8|2391.4|2391.1|114
1635953060000|2021-11-03 15:24:20|2391.3|2391|2391.3|2391|2391.4|2391.1|2391.1|2390.8|76
1635953070000|2021-11-03 15:24:30|2391.2|2390.9|2390.9|2390.6|2391.4|2391.1|2390.9|2390.6|45
1635953080000|2021-11-03 15:24:40|2390.8|2390.5|2390.5|2390.2|2390.9|2390.6|2390.4|2390.1|87
1635953090000|2021-11-03 15:24:50|2390.4|2390.1|2390.1|2389.8|2390.6|2390.3|2390.1|2389.8|139
1635953100000|2021-11-03 15:25:00|2390|2389.7|2389.4|2389.1|2390.4|2390.1|2389.4|2389.1|149
1635953110000|2021-11-03 15:25:10|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.3|2389|108
1635953120000|2021-11-03 15:25:20|2389.4|2389.1|2389.1|2388.8|2389.6|2389.3|2389|2388.7|182
1635953130000|2021-11-03 15:25:30|2389|2388.7|2389.6|2389.3|2389.6|2389.3|2388.9|2388.6|76
1635953140000|2021-11-03 15:25:40|2389.7|2389.4|2390.4|2390.1|2390.5|2390.2|2389.5|2389.2|73
1635953150000|2021-11-03 15:25:50|2390.3|2390|2390.9|2390.6|2391.1|2390.8|2390.1|2389.8|89
1635953160000|2021-11-03 15:26:00|2391|2390.7|2391.8|2391.5|2391.8|2391.5|2391|2390.7|94
1635953170000|2021-11-03 15:26:10|2391.9|2391.6|2391.7|2391.4|2392.1|2391.8|2391.7|2391.4|53
1635953180000|2021-11-03 15:26:20|2391.6|2391.3|2391.9|2391.6|2391.9|2391.6|2391.6|2391.3|42
1635953190000|2021-11-03 15:26:30|2391.8|2391.5|2391.9|2391.6|2392|2391.7|2391.6|2391.3|27
1635953200000|2021-11-03 15:26:40|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.6|2391.3|42
1635953210000|2021-11-03 15:26:50|2391.9|2391.6|2391.2|2390.9|2391.9|2391.6|2391.1|2390.8|51
1635953220000|2021-11-03 15:27:00|2391.3|2391|2391.5|2391.2|2391.6|2391.3|2391.1|2390.8|40
1635953230000|2021-11-03 15:27:10|2391.4|2391.1|2391.7|2391.4|2391.7|2391.4|2391.3|2391|30
1635953240000|2021-11-03 15:27:20|2391.8|2391.5|2392.5|2392.2|2392.5|2392.2|2391.8|2391.5|58
1635953250000|2021-11-03 15:27:30|2392.6|2392.3|2392.3|2392|2392.6|2392.3|2392.3|2392|70
1635953260000|2021-11-03 15:27:40|2392.2|2391.9|2392.8|2392.5|2392.8|2392.5|2392.1|2391.8|91
1635953270000|2021-11-03 15:27:50|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.4|2392.1|50
1635953280000|2021-11-03 15:28:00|2392.6|2392.3|2392.3|2392|2392.8|2392.5|2392.3|2392|51
1635953290000|2021-11-03 15:28:10|2392.4|2392.1|2392|2391.7|2392.4|2392.1|2391.9|2391.6|31
1635953300000|2021-11-03 15:28:20|2391.8|2391.5|2392.6|2392.3|2392.6|2392.3|2391.7|2391.4|82
1635953310000|2021-11-03 15:28:30|2392.5|2392.2|2392.3|2392|2392.6|2392.3|2392.2|2391.9|33
1635953320000|2021-11-03 15:28:40|2392.4|2392.1|2392.2|2391.9|2392.5|2392.2|2392.2|2391.9|22
1635953330000|2021-11-03 15:28:50|2392.1|2391.8|2392.4|2392.1|2392.4|2392.1|2392|2391.7|13
1635953340000|2021-11-03 15:29:00|2392.5|2392.2|2392.2|2391.9|2392.5|2392.2|2392.2|2391.9|102
1635953350000|2021-11-03 15:29:10|2392.3|2392|2392.4|2392.1|2392.5|2392.2|2392.1|2391.8|26
1635953360000|2021-11-03 15:29:20|2392.5|2392.2|2392|2391.7|2392.5|2392.2|2391.9|2391.6|29
1635953370000|2021-11-03 15:29:30|2391.9|2391.6|2391.7|2391.4|2392|2391.7|2391.7|2391.4|33
1635953380000|2021-11-03 15:29:40|2391.6|2391.3|2391.9|2391.6|2392|2391.7|2391.5|2391.2|34
1635953390000|2021-11-03 15:29:50|2391.8|2391.5|2391.4|2391.1|2391.9|2391.6|2391.4|2391.1|20
1635953400000|2021-11-03 15:30:00|2391.5|2391.2|2392.3|2392|2392.4|2392.1|2391.5|2391.2|56
1635953410000|2021-11-03 15:30:10|2392.4|2392.1|2392.6|2392.3|2393|2392.7|2392.4|2392.1|63
1635953420000|2021-11-03 15:30:20|2392.7|2392.4|2393|2392.7|2393|2392.7|2392.7|2392.4|27
1635953430000|2021-11-03 15:30:30|2393.1|2392.8|2393.8|2393.5|2393.8|2393.5|2393|2392.7|110
1635953440000|2021-11-03 15:30:40|2393.7|2393.4|2394.3|2394|2394.5|2394.2|2393.7|2393.4|114
1635953450000|2021-11-03 15:30:50|2394.4|2394.1|2394.5|2394.2|2394.8|2394.5|2394.4|2394.1|80
1635953460000|2021-11-03 15:31:00|2394.6|2394.3|2394.7|2394.4|2394.8|2394.5|2394.5|2394.2|55
1635953470000|2021-11-03 15:31:10|2394.8|2394.5|2394.4|2394.1|2394.8|2394.5|2394.2|2393.9|54
1635953480000|2021-11-03 15:31:20|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|29
1635953490000|2021-11-03 15:31:30|2394.6|2394.3|2395|2394.7|2395|2394.7|2394.6|2394.3|48
1635953500000|2021-11-03 15:31:40|2394.9|2394.6|2394.2|2393.9|2395|2394.7|2394.1|2393.8|48
1635953510000|2021-11-03 15:31:50|2394.3|2394|2393.9|2393.6|2394.4|2394.1|2393.8|2393.5|65
1635953520000|2021-11-03 15:32:00|2394.1|2393.8|2393.9|2393.6|2394.3|2394|2393.8|2393.5|59
1635953530000|2021-11-03 15:32:10|2393.8|2393.5|2393.9|2393.6|2393.9|2393.6|2393.4|2393.1|44
1635953540000|2021-11-03 15:32:20|2394|2393.7|2394.5|2394.2|2394.5|2394.2|2394|2393.7|26
1635953550000|2021-11-03 15:32:30|2394.6|2394.3|2395.2|2394.9|2395.2|2394.9|2394.4|2394.1|103
1635953560000|2021-11-03 15:32:40|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2394.9|2394.6|67
1635953570000|2021-11-03 15:32:50|2394.7|2394.4|2393.4|2393.1|2394.8|2394.5|2393.1|2392.8|278
1635953580000|2021-11-03 15:33:00|2393.2|2392.9|2393.1|2392.8|2393.5|2393.2|2393.1|2392.8|70
1635953590000|2021-11-03 15:33:10|2392.9|2392.6|2393|2392.7|2393.3|2393|2392.9|2392.6|38
1635953600000|2021-11-03 15:33:20|2393.1|2392.8|2393.2|2392.9|2393.3|2393|2393|2392.7|26
1635953610000|2021-11-03 15:33:30|2393|2392.7|2393.8|2393.5|2393.8|2393.5|2393|2392.7|53
1635953620000|2021-11-03 15:33:40|2393.7|2393.4|2393.6|2393.3|2393.8|2393.5|2393.6|2393.3|29
1635953630000|2021-11-03 15:33:50|2393.5|2393.2|2393.4|2393.1|2393.5|2393.2|2393.3|2393|21
1635953640000|2021-11-03 15:34:00|2393.3|2393|2393.7|2393.4|2394|2393.7|2393.2|2392.9|72
1635953650000|2021-11-03 15:34:10|2393.6|2393.3|2394.2|2393.9|2394.2|2393.9|2393.6|2393.3|42
1635953660000|2021-11-03 15:34:20|2394.3|2394|2394.1|2393.8|2394.3|2394|2393.8|2393.5|39
1635953670000|2021-11-03 15:34:30|2394.2|2393.9|2393.8|2393.5|2394.2|2393.9|2393.8|2393.5|11
1635953680000|2021-11-03 15:34:40|2393.9|2393.6|2393.7|2393.4|2393.9|2393.6|2393.6|2393.3|9
1635953690000|2021-11-03 15:34:50|2393.8|2393.5|2393.3|2393|2393.8|2393.5|2393.2|2392.9|22
1635953700000|2021-11-03 15:35:00|2393.2|2392.9|2393.3|2393|2393.8|2393.5|2393.1|2392.8|89
1635953710000|2021-11-03 15:35:10|2393.1|2392.8|2393.3|2393|2393.3|2393|2393.1|2392.8|31
1635953720000|2021-11-03 15:35:20|2393.4|2393.1|2393.9|2393.6|2394|2393.7|2393.3|2393|25
1635953730000|2021-11-03 15:35:30|2394|2393.7|2394.6|2394.3|2394.6|2394.3|2394|2393.7|90
1635953740000|2021-11-03 15:35:40|2394.7|2394.4|2393.7|2393.4|2394.7|2394.4|2393.7|2393.4|36
1635953750000|2021-11-03 15:35:50|2393.8|2393.5|2393.7|2393.4|2394|2393.7|2393.7|2393.4|20
1635953760000|2021-11-03 15:36:00|2393.5|2393.2|2393.7|2393.4|2393.7|2393.4|2393.3|2393|64
1635953770000|2021-11-03 15:36:10|2393.6|2393.3|2392.9|2392.6|2393.6|2393.3|2392.9|2392.6|54
1635953780000|2021-11-03 15:36:20|2393|2392.7|2392.1|2391.8|2393|2392.7|2391.9|2391.6|131
1635953790000|2021-11-03 15:36:30|2392|2391.7|2391.8|2391.5|2392.3|2392|2391.7|2391.4|83
1635953800000|2021-11-03 15:36:40|2391.7|2391.4|2391.5|2391.2|2391.8|2391.5|2391.5|2391.2|37
1635953810000|2021-11-03 15:36:50|2391.4|2391.1|2391.5|2391.2|2391.7|2391.4|2391.4|2391.1|41
1635953820000|2021-11-03 15:37:00|2391.4|2391.1|2392.2|2391.9|2392.3|2392|2391.2|2390.9|78
1635953830000|2021-11-03 15:37:10|2392|2391.7|2392.1|2391.8|2392.5|2392.2|2391.9|2391.6|49
1635953840000|2021-11-03 15:37:20|2392.2|2391.9|2392.1|2391.8|2392.3|2392|2392|2391.7|14
1635953850000|2021-11-03 15:37:30|2392.2|2391.9|2393.4|2393.1|2393.4|2393.1|2392.1|2391.8|71
1635953860000|2021-11-03 15:37:40|2393.5|2393.2|2393.2|2392.9|2393.5|2393.2|2393.1|2392.8|21
1635953870000|2021-11-03 15:37:50|2392.8|2392.5|2392.2|2391.9|2392.9|2392.6|2392.2|2391.9|275
1635953880000|2021-11-03 15:38:00|2392.1|2391.8|2392.3|2392|2392.4|2392.1|2392|2391.7|48
1635953890000|2021-11-03 15:38:10|2392.4|2392.1|2392.8|2392.5|2392.8|2392.5|2392.3|2392|15
1635953900000|2021-11-03 15:38:20|2393|2392.7|2393.2|2392.9|2393.3|2393|2392.9|2392.6|39
1635953910000|2021-11-03 15:38:30|2393.1|2392.8|2393.4|2393.1|2393.6|2393.3|2393.1|2392.8|31
1635953920000|2021-11-03 15:38:40|2393.3|2393|2393.6|2393.3|2393.6|2393.3|2393.3|2393|28
1635953930000|2021-11-03 15:38:50|2393.5|2393.2|2393.1|2392.8|2393.5|2393.2|2393|2392.7|63
1635953940000|2021-11-03 15:39:00|2393|2392.7|2392.7|2392.4|2393.2|2392.9|2392.7|2392.4|34
1635953950000|2021-11-03 15:39:10|2392.8|2392.5|2392.9|2392.6|2393.2|2392.9|2392.8|2392.5|8
1635953960000|2021-11-03 15:39:20|2393|2392.7|2393|2392.7|2393.1|2392.8|2392.8|2392.5|20
1635953970000|2021-11-03 15:39:30|2392.9|2392.6|2392.8|2392.5|2392.9|2392.6|2392.3|2392|102
1635953980000|2021-11-03 15:39:40|2392.7|2392.4|2392.8|2392.5|2393.1|2392.8|2392.6|2392.3|22
1635953990000|2021-11-03 15:39:50|2392.9|2392.6|2392.6|2392.3|2392.9|2392.6|2392.6|2392.3|17
1635954000000|2021-11-03 15:40:00|2392.8|2392.5|2392.1|2391.8|2392.8|2392.5|2392|2391.7|38
1635954010000|2021-11-03 15:40:10|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392|2391.7|18
1635954020000|2021-11-03 15:40:20|2392.3|2392|2392.2|2391.9|2392.6|2392.3|2391.8|2391.5|43
1635954030000|2021-11-03 15:40:30|2392.1|2391.8|2392.5|2392.2|2392.7|2392.4|2392|2391.7|49
1635954040000|2021-11-03 15:40:40|2392.4|2392.1|2392.5|2392.2|2392.7|2392.4|2392.4|2392.1|21
1635954050000|2021-11-03 15:40:50|2392.4|2392.1|2392.3|2392|2392.5|2392.2|2392.2|2391.9|74
1635954060000|2021-11-03 15:41:00|2392.2|2391.9|2392.4|2392.1|2392.6|2392.3|2392.2|2391.9|51
1635954070000|2021-11-03 15:41:10|2392.5|2392.2|2392.1|2391.8|2392.5|2392.2|2392|2391.7|43
1635954080000|2021-11-03 15:41:20|2392.2|2391.9|2391.6|2391.3|2392.2|2391.9|2391.6|2391.3|66
1635954090000|2021-11-03 15:41:30|2391.7|2391.4|2391.5|2391.2|2391.8|2391.5|2391.4|2391.1|88
1635954100000|2021-11-03 15:41:40|2391.6|2391.3|2391.6|2391.3|2391.7|2391.4|2391.4|2391.1|29
1635954110000|2021-11-03 15:41:50|2391.7|2391.4|2392|2391.7|2392.1|2391.8|2391.6|2391.3|39
1635954120000|2021-11-03 15:42:00|2392.1|2391.8|2392.4|2392.1|2392.5|2392.2|2391.9|2391.6|42
1635954130000|2021-11-03 15:42:10|2392.3|2392|2392.2|2391.9|2392.3|2392|2391.9|2391.6|20
1635954140000|2021-11-03 15:42:20|2392.1|2391.8|2392.2|2391.9|2392.4|2392.1|2392.1|2391.8|31
1635954150000|2021-11-03 15:42:30|2392.3|2392|2392.1|2391.8|2392.5|2392.2|2392.1|2391.8|39
1635954160000|2021-11-03 15:42:40|2392.2|2391.9|2391.9|2391.6|2392.2|2391.9|2391.8|2391.5|49
1635954170000|2021-11-03 15:42:50|2392|2391.7|2391.6|2391.3|2392|2391.7|2391.4|2391.1|41
1635954180000|2021-11-03 15:43:00|2391.7|2391.4|2392.1|2391.8|2392.2|2391.9|2391.7|2391.4|16
1635954190000|2021-11-03 15:43:10|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2391.7|2391.4|26
1635954200000|2021-11-03 15:43:20|2392.2|2391.9|2392|2391.7|2392.5|2392.2|2391.9|2391.6|29
1635954210000|2021-11-03 15:43:30|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.8|2391.5|55
1635954220000|2021-11-03 15:43:40|2392|2391.7|2392.4|2392.1|2392.4|2392.1|2392|2391.7|62
1635954230000|2021-11-03 15:43:50|2392.3|2392|2392.8|2392.5|2392.8|2392.5|2392.1|2391.8|84
1635954240000|2021-11-03 15:44:00|2392.9|2392.6|2393.2|2392.9|2393.4|2393.1|2392.9|2392.6|53
1635954250000|2021-11-03 15:44:10|2393.1|2392.8|2393|2392.7|2393.6|2393.3|2392.7|2392.4|80
1635954260000|2021-11-03 15:44:20|2393.1|2392.8|2393.1|2392.8|2393.3|2393|2393.1|2392.8|149
1635954270000|2021-11-03 15:44:30|2393.2|2392.9|2393.3|2393|2393.4|2393.1|2393.1|2392.8|83
1635954280000|2021-11-03 15:44:40|2393.2|2392.9|2392.8|2392.5|2393.3|2393|2392.7|2392.4|19
1635954290000|2021-11-03 15:44:50|2392.9|2392.6|2393.2|2392.9|2393.2|2392.9|2392.9|2392.6|16
1635954300000|2021-11-03 15:45:00|2393.1|2392.8|2393|2392.7|2393.3|2393|2392.8|2392.5|67
1635954310000|2021-11-03 15:45:10|2392.9|2392.6|2393|2392.7|2393.3|2393|2392.9|2392.6|83
1635954320000|2021-11-03 15:45:20|2393.1|2392.8|2392.7|2392.4|2393.2|2392.9|2392.7|2392.4|28
1635954330000|2021-11-03 15:45:30|2392.6|2392.3|2393.2|2392.9|2393.3|2393|2392.6|2392.3|48
1635954340000|2021-11-03 15:45:40|2393.3|2393|2393.1|2392.8|2393.3|2393|2393.1|2392.8|14
1635954350000|2021-11-03 15:45:50|2393.2|2392.9|2393.1|2392.8|2393.3|2393|2392.9|2392.6|42
1635954360000|2021-11-03 15:46:00|2393|2392.7|2393.4|2393.1|2393.4|2393.1|2393|2392.7|132
1635954370000|2021-11-03 15:46:10|2393.2|2392.9|2393.1|2392.8|2393.2|2392.9|2393|2392.7|55
1635954380000|2021-11-03 15:46:20|2393|2392.7|2393.2|2392.9|2393.3|2393|2393|2392.7|13
1635954390000|2021-11-03 15:46:30|2393.1|2392.8|2393.1|2392.8|2393.3|2393|2393|2392.7|24
1635954400000|2021-11-03 15:46:40|2393|2392.7|2393.2|2392.9|2393.2|2392.9|2392.9|2392.6|25
1635954410000|2021-11-03 15:46:50|2393.3|2393|2393.7|2393.4|2393.8|2393.5|2393.3|2393|44
1635954420000|2021-11-03 15:47:00|2393.8|2393.5|2393.9|2393.6|2394.1|2393.8|2393.8|2393.5|69
1635954430000|2021-11-03 15:47:10|2394|2393.7|2393.6|2393.3|2394.1|2393.8|2393.5|2393.2|46
1635954440000|2021-11-03 15:47:20|2393.7|2393.4|2393.6|2393.3|2394|2393.7|2393.6|2393.3|25
1635954450000|2021-11-03 15:47:30|2393.5|2393.2|2393.7|2393.4|2393.7|2393.4|2393.4|2393.1|27
1635954460000|2021-11-03 15:47:40|2393.8|2393.5|2393.6|2393.3|2393.9|2393.6|2393.5|2393.2|22
1635954470000|2021-11-03 15:47:50|2393.5|2393.2|2393|2392.7|2393.5|2393.2|2392.9|2392.6|34
1635954480000|2021-11-03 15:48:00|2392.9|2392.6|2392.5|2392.2|2392.9|2392.6|2392.3|2392|48
1635954490000|2021-11-03 15:48:10|2392.4|2392.1|2393|2392.7|2393.1|2392.8|2392.4|2392.1|37
1635954500000|2021-11-03 15:48:20|2392.8|2392.5|2392.6|2392.3|2392.9|2392.6|2392.5|2392.2|30
1635954510000|2021-11-03 15:48:30|2392.7|2392.4|2392.9|2392.6|2392.9|2392.6|2392.5|2392.2|16
1635954520000|2021-11-03 15:48:40|2393|2392.7|2393.3|2393|2393.3|2393|2392.8|2392.5|16
1635954530000|2021-11-03 15:48:50|2393.2|2392.9|2392.9|2392.6|2393.2|2392.9|2392.8|2392.5|14
1635954540000|2021-11-03 15:49:00|2393|2392.7|2393.1|2392.8|2393.1|2392.8|2393|2392.7|14
1635954550000|2021-11-03 15:49:10|2393.2|2392.9|2392.7|2392.4|2393.3|2393|2392.5|2392.2|38
1635954560000|2021-11-03 15:49:20|2392.8|2392.5|2392.8|2392.5|2393|2392.7|2392.7|2392.4|19
1635954570000|2021-11-03 15:49:30|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.6|2392.3|16
1635954580000|2021-11-03 15:49:40|2392.8|2392.5|2392.9|2392.6|2393.1|2392.8|2392.8|2392.5|24
1635954590000|2021-11-03 15:49:50|2393|2392.7|2392.7|2392.4|2393|2392.7|2392.7|2392.4|16
1635954600000|2021-11-03 15:50:00|2393|2392.7|2392.6|2392.3|2393|2392.7|2392.5|2392.2|50
1635954610000|2021-11-03 15:50:10|2392.7|2392.4|2392.7|2392.4|2392.8|2392.5|2392.3|2392|14
1635954620000|2021-11-03 15:50:20|2392.8|2392.5|2393|2392.7|2393|2392.7|2392.6|2392.3|34
1635954630000|2021-11-03 15:50:30|2392.9|2392.6|2392.8|2392.5|2392.9|2392.6|2392.7|2392.4|27
1635954640000|2021-11-03 15:50:40|2392.9|2392.6|2392.9|2392.6|2393|2392.7|2392.8|2392.5|26
1635954650000|2021-11-03 15:50:50|2393|2392.7|2392.8|2392.5|2393|2392.7|2392.6|2392.3|61
1635954660000|2021-11-03 15:51:00|2392.7|2392.4|2392.3|2392|2392.7|2392.4|2392.3|2392|70
1635954670000|2021-11-03 15:51:10|2392.4|2392.1|2392.5|2392.2|2392.6|2392.3|2392.3|2392|27
1635954680000|2021-11-03 15:51:20|2392.4|2392.1|2392.3|2392|2392.6|2392.3|2392.2|2391.9|47
1635954690000|2021-11-03 15:51:30|2392.4|2392.1|2392.2|2391.9|2392.4|2392.1|2392.1|2391.8|25
1635954700000|2021-11-03 15:51:40|2392.1|2391.8|2392.6|2392.3|2392.7|2392.4|2392.1|2391.8|37
1635954710000|2021-11-03 15:51:50|2392.5|2392.2|2392.2|2391.9|2392.7|2392.4|2392.1|2391.8|62
1635954720000|2021-11-03 15:52:00|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2391.6|2391.3|79
1635954730000|2021-11-03 15:52:10|2392.1|2391.8|2391.6|2391.3|2392.2|2391.9|2391.6|2391.3|32
1635954740000|2021-11-03 15:52:20|2391.7|2391.4|2392.5|2392.2|2392.6|2392.3|2391.6|2391.3|33
1635954750000|2021-11-03 15:52:30|2392.6|2392.3|2392.7|2392.4|2392.7|2392.4|2392.4|2392.1|19
1635954760000|2021-11-03 15:52:40|2392.6|2392.3|2392.5|2392.2|2392.7|2392.4|2392.3|2392|55
1635954770000|2021-11-03 15:52:50|2392.6|2392.3|2391.9|2391.6|2392.6|2392.3|2391.9|2391.6|30
1635954780000|2021-11-03 15:53:00|2392|2391.7|2392|2391.7|2392.1|2391.8|2391.8|2391.5|16
1635954790000|2021-11-03 15:53:10|2391.9|2391.6|2392.2|2391.9|2392.2|2391.9|2391.8|2391.5|40
1635954800000|2021-11-03 15:53:20|2392.1|2391.8|2392.5|2392.2|2392.6|2392.3|2391.9|2391.6|19
1635954810000|2021-11-03 15:53:30|2392.4|2392.1|2392.5|2392.2|2392.7|2392.4|2392.3|2392|32
1635954820000|2021-11-03 15:53:40|2392.4|2392.1|2392.8|2392.5|2392.9|2392.6|2392.4|2392.1|32
1635954830000|2021-11-03 15:53:50|2392.7|2392.4|2393|2392.7|2393|2392.7|2392.5|2392.2|13
1635954840000|2021-11-03 15:54:00|2393.1|2392.8|2393.1|2392.8|2393.3|2393|2393|2392.7|57
1635954850000|2021-11-03 15:54:10|2393.2|2392.9|2393.4|2393.1|2393.4|2393.1|2393.2|2392.9|20
1635954860000|2021-11-03 15:54:20|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.3|2393|25
1635954870000|2021-11-03 15:54:30|2393.4|2393.1|2393.4|2393.1|2393.5|2393.2|2393.3|2393|26
1635954880000|2021-11-03 15:54:40|2393.3|2393|2393.5|2393.2|2393.5|2393.2|2393.3|2393|13
1635954890000|2021-11-03 15:54:50|2393.3|2393|2393.5|2393.2|2393.6|2393.3|2393.3|2393|24
1635954900000|2021-11-03 15:55:00|2393.4|2393.1|2393.2|2392.9|2393.7|2393.4|2393.2|2392.9|40
1635954910000|2021-11-03 15:55:10|2393.1|2392.8|2393.6|2393.3|2393.6|2393.3|2393.1|2392.8|29
1635954920000|2021-11-03 15:55:20|2393.5|2393.2|2393.4|2393.1|2393.6|2393.3|2393.3|2393|19
1635954930000|2021-11-03 15:55:30|2393.6|2393.3|2393.7|2393.4|2393.9|2393.6|2393.6|2393.3|36
1635954940000|2021-11-03 15:55:40|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.8|2393.5|10
1635954950000|2021-11-03 15:55:50|2393.9|2393.6|2393.9|2393.6|2394.1|2393.8|2393.8|2393.5|64
1635954960000|2021-11-03 15:56:00|2393.8|2393.5|2393.6|2393.3|2393.8|2393.5|2393.6|2393.3|23
1635954970000|2021-11-03 15:56:10|2393.7|2393.4|2393|2392.7|2393.7|2393.4|2393|2392.7|62
1635954980000|2021-11-03 15:56:20|2393.1|2392.8|2393.3|2393|2393.3|2393|2392.8|2392.5|44
1635954990000|2021-11-03 15:56:30|2393.2|2392.9|2393.4|2393.1|2393.5|2393.2|2393|2392.7|10
1635955000000|2021-11-03 15:56:40|2393.5|2393.2|2393.6|2393.3|2393.7|2393.4|2393.4|2393.1|35
1635955010000|2021-11-03 15:56:50|2393.7|2393.4|2393.8|2393.5|2394|2393.7|2393.6|2393.3|65
1635955020000|2021-11-03 15:57:00|2393.9|2393.6|2394.2|2393.9|2394.2|2393.9|2393.9|2393.6|37
1635955030000|2021-11-03 15:57:10|2394.3|2394|2394.1|2393.8|2394.3|2394|2393.8|2393.5|31
1635955040000|2021-11-03 15:57:20|2394.2|2393.9|2394.4|2394.1|2394.5|2394.2|2394.1|2393.8|55
1635955050000|2021-11-03 15:57:30|2394.3|2394|2394.2|2393.9|2394.3|2394|2394.1|2393.8|28
1635955060000|2021-11-03 15:57:40|2394.1|2393.8|2393.7|2393.4|2394.1|2393.8|2393.6|2393.3|30
1635955070000|2021-11-03 15:57:50|2393.6|2393.3|2393.5|2393.2|2393.6|2393.3|2393.2|2392.9|28
1635955080000|2021-11-03 15:58:00|2393.3|2393|2392.4|2392.1|2393.3|2393|2392.4|2392.1|57
1635955090000|2021-11-03 15:58:10|2392.6|2392.3|2392.1|2391.8|2392.7|2392.4|2392|2391.7|36
1635955100000|2021-11-03 15:58:20|2392|2391.7|2391.9|2391.6|2392.4|2392.1|2391.9|2391.6|37
1635955110000|2021-11-03 15:58:30|2392|2391.7|2392.1|2391.8|2392.2|2391.9|2391.8|2391.5|28
1635955120000|2021-11-03 15:58:40|2392.2|2391.9|2392|2391.7|2392.3|2392|2392|2391.7|29
1635955130000|2021-11-03 15:58:50|2392.1|2391.8|2392|2391.7|2392.2|2391.9|2391.8|2391.5|43
1635955140000|2021-11-03 15:59:00|2391.9|2391.6|2391.1|2390.8|2391.9|2391.6|2391.1|2390.8|128
1635955150000|2021-11-03 15:59:10|2391.2|2390.9|2391.2|2390.9|2391.6|2391.3|2391.1|2390.8|59
1635955160000|2021-11-03 15:59:20|2391.1|2390.8|2390.8|2390.5|2391.3|2391|2390.8|2390.5|75
1635955170000|2021-11-03 15:59:30|2390.7|2390.4|2390.7|2390.4|2391|2390.7|2390.7|2390.4|27
1635955180000|2021-11-03 15:59:40|2390.6|2390.3|2390.8|2390.5|2390.9|2390.6|2390.5|2390.2|44
1635955190000|2021-11-03 15:59:50|2390.9|2390.6|2390.7|2390.4|2390.9|2390.6|2390.6|2390.3|28
1635955200000|2021-11-03 16:00:00|2390.6|2390.3|2390.5|2390.2|2390.7|2390.4|2390.3|2390|64
1635955210000|2021-11-03 16:00:10|2390.4|2390.1|2390.6|2390.3|2390.6|2390.3|2390.3|2390|56
1635955220000|2021-11-03 16:00:20|2390.5|2390.2|2390.9|2390.6|2390.9|2390.6|2390.5|2390.2|58
1635955230000|2021-11-03 16:00:30|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.8|2390.5|49
1635955240000|2021-11-03 16:00:40|2391|2390.7|2390.8|2390.5|2391|2390.7|2390.6|2390.3|87
1635955250000|2021-11-03 16:00:50|2390.9|2390.6|2391.3|2391|2391.3|2391|2390.9|2390.6|32
1635955260000|2021-11-03 16:01:00|2391.6|2391.3|2391.6|2391.3|2391.8|2391.5|2391.5|2391.2|58
1635955270000|2021-11-03 16:01:10|2391.7|2391.4|2391.9|2391.6|2392|2391.7|2391.6|2391.3|44
1635955280000|2021-11-03 16:01:20|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2391.8|2391.5|45
1635955290000|2021-11-03 16:01:30|2392.2|2391.9|2392.1|2391.8|2392.4|2392.1|2392.1|2391.8|33
1635955300000|2021-11-03 16:01:40|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.9|2391.6|53
1635955310000|2021-11-03 16:01:50|2392|2391.7|2391.6|2391.3|2392|2391.7|2391.5|2391.2|24
1635955320000|2021-11-03 16:02:00|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.4|2391.1|14
1635955330000|2021-11-03 16:02:10|2391.7|2391.4|2391.4|2391.1|2391.7|2391.4|2391.4|2391.1|59
1635955340000|2021-11-03 16:02:20|2391.5|2391.2|2391.3|2391|2391.7|2391.4|2391.3|2391|60
1635955350000|2021-11-03 16:02:30|2391.2|2390.9|2390.9|2390.6|2391.2|2390.9|2390.9|2390.6|30
1635955360000|2021-11-03 16:02:40|2391|2390.7|2391|2390.7|2391|2390.7|2390.9|2390.6|13
1635955370000|2021-11-03 16:02:50|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2390.9|2390.6|24
1635955380000|2021-11-03 16:03:00|2391.1|2390.8|2391.7|2391.4|2391.9|2391.6|2391|2390.7|43
1635955390000|2021-11-03 16:03:10|2391.6|2391.3|2391.7|2391.4|2391.8|2391.5|2391.6|2391.3|59
1635955400000|2021-11-03 16:03:20|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|2391.3|2391|41
1635955410000|2021-11-03 16:03:30|2391.6|2391.3|2390.9|2390.6|2391.7|2391.4|2390.9|2390.6|151
1635955420000|2021-11-03 16:03:40|2390.8|2390.5|2391.1|2390.8|2391.2|2390.9|2390.8|2390.5|42
1635955430000|2021-11-03 16:03:50|2391|2390.7|2390.7|2390.4|2391.2|2390.9|2390.7|2390.4|39
1635955440000|2021-11-03 16:04:00|2390.6|2390.3|2391|2390.7|2391.1|2390.8|2390.4|2390.1|73
1635955450000|2021-11-03 16:04:10|2391.1|2390.8|2391.1|2390.8|2391.4|2391.1|2391|2390.7|28
1635955460000|2021-11-03 16:04:20|2391|2390.7|2390.8|2390.5|2391.1|2390.8|2390.8|2390.5|15
1635955470000|2021-11-03 16:04:30|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.5|2390.2|17
1635955480000|2021-11-03 16:04:40|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|17
1635955490000|2021-11-03 16:04:50|2390.5|2390.2|2390.9|2390.6|2390.9|2390.6|2390.3|2390|34
1635955500000|2021-11-03 16:05:00|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|88
1635955510000|2021-11-03 16:05:10|2390.8|2390.5|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|58
1635955520000|2021-11-03 16:05:20|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|98
1635955530000|2021-11-03 16:05:30|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|113
1635955540000|2021-11-03 16:05:40|2390.8|2390.5|2390.7|2390.4|2390.8|2390.5|2390.6|2390.3|133
1635955550000|2021-11-03 16:05:50|2390.8|2390.5|2390.4|2390.1|2390.8|2390.5|2390.4|2390.1|55
1635955560000|2021-11-03 16:06:00|2390.5|2390.2|2390.1|2389.8|2390.5|2390.2|2390.1|2389.8|57
1635955570000|2021-11-03 16:06:10|2390|2389.7|2390|2389.7|2390.1|2389.8|2390|2389.7|16
1635955580000|2021-11-03 16:06:20|2390.2|2389.9|2390|2389.7|2390.2|2389.9|2389.9|2389.6|55
1635955590000|2021-11-03 16:06:30|2389.9|2389.6|2389.6|2389.3|2389.9|2389.6|2389.6|2389.3|69
1635955600000|2021-11-03 16:06:40|2389.8|2389.5|2389.6|2389.3|2390|2389.7|2389.6|2389.3|62
1635955610000|2021-11-03 16:06:50|2389.7|2389.4|2389.8|2389.5|2390.1|2389.8|2389.7|2389.4|32
1635955620000|2021-11-03 16:07:00|2389.6|2389.3|2389|2388.7|2389.6|2389.3|2389|2388.7|87
1635955630000|2021-11-03 16:07:10|2388.9|2388.6|2389|2388.7|2389.2|2388.9|2388.7|2388.4|50
1635955640000|2021-11-03 16:07:20|2389.1|2388.8|2389.3|2389|2389.5|2389.2|2388.9|2388.6|83
1635955650000|2021-11-03 16:07:30|2389.2|2388.9|2389.2|2388.9|2389.3|2389|2389.1|2388.8|34
1635955660000|2021-11-03 16:07:40|2389.4|2389.1|2389|2388.7|2389.4|2389.1|2388.9|2388.6|36
1635955670000|2021-11-03 16:07:50|2389.4|2389.1|2389.3|2389|2389.6|2389.3|2389.1|2388.8|156
1635955680000|2021-11-03 16:08:00|2389.4|2389.1|2389|2388.7|2389.4|2389.1|2388.7|2388.4|43
1635955690000|2021-11-03 16:08:10|2388.9|2388.6|2389|2388.7|2389.3|2389|2388.8|2388.5|28
1635955700000|2021-11-03 16:08:20|2388.8|2388.5|2388.9|2388.6|2389|2388.7|2388.7|2388.4|46
1635955710000|2021-11-03 16:08:30|2388.7|2388.4|2388.5|2388.2|2388.7|2388.4|2388.4|2388.1|99
1635955720000|2021-11-03 16:08:40|2388.4|2388.1|2388.4|2388.1|2388.5|2388.2|2388.2|2387.9|70
1635955730000|2021-11-03 16:08:50|2388.3|2388|2388.2|2387.9|2388.4|2388.1|2388.2|2387.9|36
1635955740000|2021-11-03 16:09:00|2388.1|2387.8|2388.2|2387.9|2388.4|2388.1|2388.1|2387.8|86
1635955750000|2021-11-03 16:09:10|2388.3|2388|2387.6|2387.3|2388.3|2388|2387.6|2387.3|131
1635955760000|2021-11-03 16:09:20|2387.5|2387.2|2387.4|2387.1|2387.6|2387.3|2387.4|2387.1|82
1635955770000|2021-11-03 16:09:30|2387.5|2387.2|2387.5|2387.2|2387.6|2387.3|2387.4|2387.1|31
1635955780000|2021-11-03 16:09:40|2387.6|2387.3|2387.7|2387.4|2387.7|2387.4|2387.4|2387.1|26
1635955790000|2021-11-03 16:09:50|2387.6|2387.3|2387.9|2387.6|2388|2387.7|2387.6|2387.3|50
1635955800000|2021-11-03 16:10:00|2388.2|2387.9|2387.5|2387.2|2388.2|2387.9|2387.5|2387.2|99
1635955810000|2021-11-03 16:10:10|2387.6|2387.3|2387.1|2386.8|2387.6|2387.3|2386.8|2386.5|86
1635955820000|2021-11-03 16:10:20|2387|2386.7|2387.2|2386.9|2387.2|2386.9|2387|2386.7|68
1635955830000|2021-11-03 16:10:30|2387.1|2386.8|2386.9|2386.6|2387.4|2387.1|2386.9|2386.6|67
1635955840000|2021-11-03 16:10:40|2387|2386.7|2387.1|2386.8|2387.2|2386.9|2386.8|2386.5|42
1635955850000|2021-11-03 16:10:50|2387.2|2386.9|2387|2386.7|2387.2|2386.9|2386.9|2386.6|65
1635955860000|2021-11-03 16:11:00|2387.2|2386.9|2387.9|2387.6|2387.9|2387.6|2387.2|2386.9|85
1635955870000|2021-11-03 16:11:10|2388|2387.7|2387.8|2387.5|2388.2|2387.9|2387.8|2387.5|113
1635955880000|2021-11-03 16:11:20|2387.9|2387.6|2388.5|2388.2|2388.5|2388.2|2387.8|2387.5|70
1635955890000|2021-11-03 16:11:30|2388.6|2388.3|2388.8|2388.5|2389.2|2388.9|2388.6|2388.3|146
1635955900000|2021-11-03 16:11:40|2388.7|2388.4|2388.7|2388.4|2388.8|2388.5|2388.5|2388.2|35
1635955910000|2021-11-03 16:11:50|2388.8|2388.5|2389|2388.7|2389.2|2388.9|2388.8|2388.5|30
1635955920000|2021-11-03 16:12:00|2389.1|2388.8|2389.4|2389.1|2389.5|2389.2|2389.1|2388.8|75
1635955930000|2021-11-03 16:12:10|2389.5|2389.2|2389.6|2389.3|2389.8|2389.5|2389.5|2389.2|60
1635955940000|2021-11-03 16:12:20|2389.7|2389.4|2389.3|2389|2389.7|2389.4|2389|2388.7|31
1635955950000|2021-11-03 16:12:30|2389.2|2388.9|2388.7|2388.4|2389.2|2388.9|2388.6|2388.3|50
1635955960000|2021-11-03 16:12:40|2388.8|2388.5|2388.6|2388.3|2388.9|2388.6|2388.4|2388.1|45
1635955970000|2021-11-03 16:12:50|2388.7|2388.4|2388.9|2388.6|2389.1|2388.8|2388.6|2388.3|49
1635955980000|2021-11-03 16:13:00|2389|2388.7|2388.7|2388.4|2389|2388.7|2388.7|2388.4|27
1635955990000|2021-11-03 16:13:10|2388.5|2388.2|2388.7|2388.4|2389|2388.7|2388.4|2388.1|64
1635956000000|2021-11-03 16:13:20|2388.8|2388.5|2389.3|2389|2389.3|2389|2388.6|2388.3|66
1635956010000|2021-11-03 16:13:30|2389.4|2389.1|2390.4|2390.1|2390.4|2390.1|2389.3|2389|182
1635956020000|2021-11-03 16:13:40|2390.5|2390.2|2390.3|2390|2390.7|2390.4|2390.2|2389.9|125
1635956030000|2021-11-03 16:13:50|2390.1|2389.8|2390.4|2390.1|2390.5|2390.2|2390.1|2389.8|65
1635956040000|2021-11-03 16:14:00|2390.5|2390.2|2390.8|2390.5|2391|2390.7|2390.5|2390.2|80
1635956050000|2021-11-03 16:14:10|2390.9|2390.6|2390.7|2390.4|2391|2390.7|2390.4|2390.1|87
1635956060000|2021-11-03 16:14:20|2390.8|2390.5|2391.7|2391.4|2391.7|2391.4|2390.8|2390.5|73
1635956070000|2021-11-03 16:14:30|2391.5|2391.2|2391.5|2391.2|2391.6|2391.3|2391.3|2391|53
1635956080000|2021-11-03 16:14:40|2391.6|2391.3|2391.6|2391.3|2391.8|2391.5|2391.6|2391.3|114
1635956090000|2021-11-03 16:14:50|2391.7|2391.4|2392.1|2391.8|2392.1|2391.8|2391.7|2391.4|43
1635956100000|2021-11-03 16:15:00|2392.2|2391.9|2392.3|2392|2392.5|2392.2|2392.2|2391.9|181
1635956110000|2021-11-03 16:15:10|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.3|2392|59
1635956120000|2021-11-03 16:15:20|2392.2|2391.9|2392.6|2392.3|2392.7|2392.4|2392.1|2391.8|89
1635956130000|2021-11-03 16:15:30|2392.5|2392.2|2392.6|2392.3|2392.7|2392.4|2392.4|2392.1|46
1635956140000|2021-11-03 16:15:40|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.2|2391.9|57
1635956150000|2021-11-03 16:15:50|2392.5|2392.2|2392.2|2391.9|2392.5|2392.2|2392.2|2391.9|88
1635956160000|2021-11-03 16:16:00|2392.3|2392|2391.5|2391.2|2392.3|2392|2391.5|2391.2|121
1635956170000|2021-11-03 16:16:10|2391.2|2390.9|2391.1|2390.8|2391.3|2391|2390.9|2390.6|83
1635956180000|2021-11-03 16:16:20|2391.2|2390.9|2391.3|2391|2391.4|2391.1|2391|2390.7|86
1635956190000|2021-11-03 16:16:30|2391.4|2391.1|2391.7|2391.4|2391.8|2391.5|2391.4|2391.1|88
1635956200000|2021-11-03 16:16:40|2391.8|2391.5|2391.7|2391.4|2391.9|2391.6|2391.7|2391.4|25
1635956210000|2021-11-03 16:16:50|2391.8|2391.5|2392.3|2392|2392.3|2392|2391.8|2391.5|90
1635956220000|2021-11-03 16:17:00|2392.5|2392.2|2392.7|2392.4|2392.8|2392.5|2392.5|2392.2|81
1635956230000|2021-11-03 16:17:10|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|48
1635956240000|2021-11-03 16:17:20|2392.9|2392.6|2393|2392.7|2393.1|2392.8|2392.9|2392.6|54
1635956250000|2021-11-03 16:17:30|2393.1|2392.8|2393.3|2393|2393.3|2393|2393.1|2392.8|127
1635956260000|2021-11-03 16:17:40|2393.4|2393.1|2393.8|2393.5|2393.8|2393.5|2393.3|2393|154
1635956270000|2021-11-03 16:17:50|2393.7|2393.4|2394.3|2394|2394.3|2394|2393.7|2393.4|111
1635956280000|2021-11-03 16:18:00|2394.4|2394.1|2393.8|2393.5|2394.5|2394.2|2393.7|2393.4|244
1635956290000|2021-11-03 16:18:10|2393.9|2393.6|2394|2393.7|2394.4|2394.1|2393.9|2393.6|86
1635956300000|2021-11-03 16:18:20|2393.9|2393.6|2393.5|2393.2|2393.9|2393.6|2393.2|2392.9|112
1635956310000|2021-11-03 16:18:30|2393.6|2393.3|2394|2393.7|2394.1|2393.8|2393.6|2393.3|76
1635956320000|2021-11-03 16:18:40|2394.1|2393.8|2393.7|2393.4|2394.1|2393.8|2393.7|2393.4|28
1635956330000|2021-11-03 16:18:50|2393.6|2393.3|2393.5|2393.2|2393.9|2393.6|2393.4|2393.1|21
1635956340000|2021-11-03 16:19:00|2393.6|2393.3|2393.4|2393.1|2393.7|2393.4|2393.3|2393|23
1635956350000|2021-11-03 16:19:10|2393.3|2393|2393.8|2393.5|2393.8|2393.5|2393.2|2392.9|32
1635956360000|2021-11-03 16:19:20|2393.9|2393.6|2393.6|2393.3|2394|2393.7|2393.6|2393.3|16
1635956370000|2021-11-03 16:19:30|2393.5|2393.2|2393.2|2392.9|2393.5|2393.2|2393.1|2392.8|82
1635956380000|2021-11-03 16:19:40|2393.4|2393.1|2393.7|2393.4|2393.7|2393.4|2393.3|2393|27
1635956390000|2021-11-03 16:19:50|2393.6|2393.3|2394.1|2393.8|2394.2|2393.9|2393.6|2393.3|94
1635956400000|2021-11-03 16:20:00|2394.2|2393.9|2394.5|2394.2|2394.7|2394.4|2394.2|2393.9|54
1635956410000|2021-11-03 16:20:10|2394.6|2394.3|2394.4|2394.1|2394.6|2394.3|2394.3|2394|28
1635956420000|2021-11-03 16:20:20|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.4|2394.1|23
1635956430000|2021-11-03 16:20:30|2394.8|2394.5|2394.8|2394.5|2395|2394.7|2394.6|2394.3|88
1635956440000|2021-11-03 16:20:40|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.7|2394.4|24
1635956450000|2021-11-03 16:20:50|2395.1|2394.8|2394.7|2394.4|2395.1|2394.8|2394.7|2394.4|32
1635956460000|2021-11-03 16:21:00|2394.8|2394.5|2393.7|2393.4|2394.8|2394.5|2393.5|2393.2|112
1635956470000|2021-11-03 16:21:10|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.7|2393.4|34
1635956480000|2021-11-03 16:21:20|2393.9|2393.6|2393.3|2393|2394|2393.7|2393.3|2393|48
1635956490000|2021-11-03 16:21:30|2393.1|2392.8|2392.6|2392.3|2393.1|2392.8|2392.6|2392.3|67
1635956500000|2021-11-03 16:21:40|2392.7|2392.4|2391.7|2391.4|2392.7|2392.4|2391.7|2391.4|67
1635956510000|2021-11-03 16:21:50|2391.6|2391.3|2391.1|2390.8|2391.7|2391.4|2391.1|2390.8|53
1635956520000|2021-11-03 16:22:00|2391.3|2391|2390.8|2390.5|2391.4|2391.1|2390.7|2390.4|45
1635956530000|2021-11-03 16:22:10|2390.6|2390.3|2390.4|2390.1|2390.7|2390.4|2390.3|2390|62
1635956540000|2021-11-03 16:22:20|2390.5|2390.2|2390.2|2389.9|2390.5|2390.2|2389.9|2389.6|34
1635956550000|2021-11-03 16:22:30|2390.1|2389.8|2390.1|2389.8|2390.2|2389.9|2389.9|2389.6|67
1635956560000|2021-11-03 16:22:40|2390.2|2389.9|2390.4|2390.1|2390.5|2390.2|2390.1|2389.8|40
1635956570000|2021-11-03 16:22:50|2390.5|2390.2|2390.7|2390.4|2390.8|2390.5|2390.5|2390.2|43
1635956580000|2021-11-03 16:23:00|2390.4|2390.1|2390.3|2390|2390.5|2390.2|2390.3|2390|31
1635956590000|2021-11-03 16:23:10|2390.4|2390.1|2390.2|2389.9|2390.6|2390.3|2390.2|2389.9|23
1635956600000|2021-11-03 16:23:20|2390.1|2389.8|2389.9|2389.6|2390.2|2389.9|2389.8|2389.5|95
1635956610000|2021-11-03 16:23:30|2389.8|2389.5|2390.1|2389.8|2390.1|2389.8|2389.6|2389.3|17
1635956620000|2021-11-03 16:23:40|2390.2|2389.9|2390.2|2389.9|2390.2|2389.9|2390|2389.7|9
1635956630000|2021-11-03 16:23:50|2390.4|2390.1|2390.5|2390.2|2390.7|2390.4|2390.4|2390.1|32
1635956640000|2021-11-03 16:24:00|2390.6|2390.3|2390.6|2390.3|2390.7|2390.4|2390.5|2390.2|29
1635956650000|2021-11-03 16:24:10|2390.8|2390.5|2391.2|2390.9|2391.2|2390.9|2390.8|2390.5|57
1635956660000|2021-11-03 16:24:20|2391.3|2391|2391.4|2391.1|2391.6|2391.3|2391.3|2391|58
1635956670000|2021-11-03 16:24:30|2391.3|2391|2391.1|2390.8|2391.6|2391.3|2391|2390.7|28
1635956680000|2021-11-03 16:24:40|2391.2|2390.9|2391.4|2391.1|2391.4|2391.1|2391.2|2390.9|3
1635956690000|2021-11-03 16:24:50|2391.3|2391|2391.6|2391.3|2391.8|2391.5|2391.3|2391|29
1635956700000|2021-11-03 16:25:00|2391.8|2391.5|2391.5|2391.2|2392|2391.7|2391.5|2391.2|36
1635956710000|2021-11-03 16:25:10|2391.6|2391.3|2391.7|2391.4|2391.8|2391.5|2391.4|2391.1|17
1635956720000|2021-11-03 16:25:20|2391.8|2391.5|2391.9|2391.6|2392|2391.7|2391.6|2391.3|20
1635956730000|2021-11-03 16:25:30|2391.7|2391.4|2391.8|2391.5|2392|2391.7|2391.7|2391.4|16
1635956740000|2021-11-03 16:25:40|2391.7|2391.4|2391.5|2391.2|2392|2391.7|2391.5|2391.2|49
1635956750000|2021-11-03 16:25:50|2391.4|2391.1|2391|2390.7|2391.5|2391.2|2391|2390.7|17
1635956760000|2021-11-03 16:26:00|2390.9|2390.6|2390.9|2390.6|2391.3|2391|2390.9|2390.6|30
1635956770000|2021-11-03 16:26:10|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|4
1635956780000|2021-11-03 16:26:20|2390.8|2390.5|2390.6|2390.3|2390.9|2390.6|2390.5|2390.2|31
1635956790000|2021-11-03 16:26:30|2390.7|2390.4|2390.3|2390|2390.7|2390.4|2390.3|2390|8
1635956800000|2021-11-03 16:26:40|2390.2|2389.9|2390.1|2389.8|2390.3|2390|2390|2389.7|102
1635956810000|2021-11-03 16:26:50|2390|2389.7|2389.7|2389.4|2390.2|2389.9|2389.7|2389.4|109
1635956820000|2021-11-03 16:27:00|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.7|2389.4|32
1635956830000|2021-11-03 16:27:10|2389.9|2389.6|2390|2389.7|2390.2|2389.9|2389.9|2389.6|88
1635956840000|2021-11-03 16:27:20|2390.1|2389.8|2390.2|2389.9|2390.4|2390.1|2390.1|2389.8|20
1635956850000|2021-11-03 16:27:30|2390.3|2390|2390.6|2390.3|2390.6|2390.3|2390.3|2390|15
1635956860000|2021-11-03 16:27:40|2390.7|2390.4|2390.9|2390.6|2390.9|2390.6|2390.6|2390.3|32
1635956870000|2021-11-03 16:27:50|2390.8|2390.5|2391|2390.7|2391.2|2390.9|2390.6|2390.3|46
1635956880000|2021-11-03 16:28:00|2390.9|2390.6|2390.1|2389.8|2390.9|2390.6|2390.1|2389.8|39
1635956890000|2021-11-03 16:28:10|2390.2|2389.9|2390.2|2389.9|2390.3|2390|2390.1|2389.8|17
1635956900000|2021-11-03 16:28:20|2390.1|2389.8|2389.8|2389.5|2390.2|2389.9|2389.8|2389.5|22
1635956910000|2021-11-03 16:28:30|2389.7|2389.4|2389.4|2389.1|2389.8|2389.5|2389.4|2389.1|54
1635956920000|2021-11-03 16:28:40|2389.5|2389.2|2389.5|2389.2|2389.6|2389.3|2389.2|2388.9|50
1635956930000|2021-11-03 16:28:50|2389.4|2389.1|2389.2|2388.9|2389.5|2389.2|2389.1|2388.8|25
1635956940000|2021-11-03 16:29:00|2389.1|2388.8|2389.1|2388.8|2389.3|2389|2389.1|2388.8|16
1635956950000|2021-11-03 16:29:10|2389|2388.7|2388.7|2388.4|2389.1|2388.8|2388.7|2388.4|47
1635956960000|2021-11-03 16:29:20|2388.8|2388.5|2388.8|2388.5|2389.1|2388.8|2388.7|2388.4|25
1635956970000|2021-11-03 16:29:30|2388.7|2388.4|2388.8|2388.5|2388.9|2388.6|2388.7|2388.4|16
1635956980000|2021-11-03 16:29:40|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.3|2388|78
1635956990000|2021-11-03 16:29:50|2388.3|2388|2388.2|2387.9|2388.4|2388.1|2388.1|2387.8|55
1635957000000|2021-11-03 16:30:00|2388.1|2387.8|2388.9|2388.6|2388.9|2388.6|2388.1|2387.8|111
1635957010000|2021-11-03 16:30:10|2388.8|2388.5|2388.6|2388.3|2389|2388.7|2388.6|2388.3|61
1635957020000|2021-11-03 16:30:20|2388.7|2388.4|2388.6|2388.3|2389|2388.7|2388.6|2388.3|34
1635957030000|2021-11-03 16:30:30|2388.7|2388.4|2388.7|2388.4|2388.9|2388.6|2388.7|2388.4|26
1635957040000|2021-11-03 16:30:40|2388.6|2388.3|2389|2388.7|2389|2388.7|2388.6|2388.3|18
1635957050000|2021-11-03 16:30:50|2389.1|2388.8|2389.4|2389.1|2389.4|2389.1|2389.1|2388.8|33
1635957060000|2021-11-03 16:31:00|2389.5|2389.2|2389.3|2389|2389.8|2389.5|2389.3|2389|41
1635957070000|2021-11-03 16:31:10|2389.1|2388.8|2389.2|2388.9|2389.3|2389|2389.1|2388.8|32
1635957080000|2021-11-03 16:31:20|2389.1|2388.8|2389.1|2388.8|2389.3|2389|2389.1|2388.8|15
1635957090000|2021-11-03 16:31:30|2389.2|2388.9|2388.8|2388.5|2389.2|2388.9|2388.7|2388.4|38
1635957100000|2021-11-03 16:31:40|2388.9|2388.6|2389.3|2389|2389.4|2389.1|2388.9|2388.6|14
1635957110000|2021-11-03 16:31:50|2389.4|2389.1|2389|2388.7|2389.6|2389.3|2389|2388.7|12
1635957120000|2021-11-03 16:32:00|2388.9|2388.6|2388.6|2388.3|2389.1|2388.8|2388.6|2388.3|55
1635957130000|2021-11-03 16:32:10|2388.5|2388.2|2388.5|2388.2|2388.7|2388.4|2388.4|2388.1|23
1635957140000|2021-11-03 16:32:20|2388.4|2388.1|2388.2|2387.9|2388.5|2388.2|2388.2|2387.9|35
1635957150000|2021-11-03 16:32:30|2388.1|2387.8|2388.4|2388.1|2388.5|2388.2|2388.1|2387.8|27
1635957160000|2021-11-03 16:32:40|2388.5|2388.2|2388.5|2388.2|2388.8|2388.5|2388.4|2388.1|30
1635957170000|2021-11-03 16:32:50|2388.6|2388.3|2388.5|2388.2|2388.7|2388.4|2388.4|2388.1|20
1635957180000|2021-11-03 16:33:00|2388.6|2388.3|2389|2388.7|2389.4|2389.1|2388.4|2388.1|94
1635957190000|2021-11-03 16:33:10|2388.9|2388.6|2389.1|2388.8|2389.1|2388.8|2388.7|2388.4|23
1635957200000|2021-11-03 16:33:20|2389|2388.7|2389.2|2388.9|2389.2|2388.9|2388.8|2388.5|27
1635957210000|2021-11-03 16:33:30|2389.3|2389|2389.4|2389.1|2389.5|2389.2|2389.3|2389|22
1635957220000|2021-11-03 16:33:40|2389.2|2388.9|2389.1|2388.8|2389.4|2389.1|2389|2388.7|15
1635957230000|2021-11-03 16:33:50|2389|2388.7|2389|2388.7|2389.2|2388.9|2389|2388.7|11
1635957240000|2021-11-03 16:34:00|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2388.9|2388.6|13
1635957250000|2021-11-03 16:34:10|2389.2|2388.9|2389|2388.7|2389.2|2388.9|2389|2388.7|21
1635957260000|2021-11-03 16:34:20|2389.1|2388.8|2389.2|2388.9|2389.3|2389|2389|2388.7|13
1635957270000|2021-11-03 16:34:30|2389.3|2389|2389.2|2388.9|2389.4|2389.1|2389.1|2388.8|15
1635957280000|2021-11-03 16:34:40|2389.3|2389|2389.3|2389|2389.4|2389.1|2389.2|2388.9|19
1635957290000|2021-11-03 16:34:50|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2389|2388.7|15
1635957300000|2021-11-03 16:35:00|2389|2388.7|2388.9|2388.6|2389.4|2389.1|2388.9|2388.6|80
1635957310000|2021-11-03 16:35:10|2388.8|2388.5|2388.9|2388.6|2389|2388.7|2388.8|2388.5|19
1635957320000|2021-11-03 16:35:20|2388.8|2388.5|2388.4|2388.1|2388.8|2388.5|2388.3|2388|51
1635957330000|2021-11-03 16:35:30|2388.3|2388|2388.5|2388.2|2388.5|2388.2|2388.3|2388|29
1635957340000|2021-11-03 16:35:40|2388.6|2388.3|2388.5|2388.2|2388.7|2388.4|2388.5|2388.2|11
1635957350000|2021-11-03 16:35:50|2388.6|2388.3|2388.5|2388.2|2389|2388.7|2388.5|2388.2|23
1635957360000|2021-11-03 16:36:00|2388.6|2388.3|2388.5|2388.2|2388.6|2388.3|2388.5|2388.2|22
1635957370000|2021-11-03 16:36:10|2388.6|2388.3|2388.9|2388.6|2389.1|2388.8|2388.5|2388.2|32
1635957380000|2021-11-03 16:36:20|2389|2388.7|2389|2388.7|2389.1|2388.8|2388.8|2388.5|16
1635957390000|2021-11-03 16:36:30|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|9
1635957400000|2021-11-03 16:36:40|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2389|2388.7|24
1635957410000|2021-11-03 16:36:50|2389.2|2388.9|2388.9|2388.6|2389.2|2388.9|2388.9|2388.6|34
1635957420000|2021-11-03 16:37:00|2389|2388.7|2389|2388.7|2389.2|2388.9|2388.9|2388.6|9
1635957430000|2021-11-03 16:37:10|2389.1|2388.8|2389.3|2389|2389.4|2389.1|2389.1|2388.8|33
1635957440000|2021-11-03 16:37:20|2389.2|2388.9|2389.6|2389.3|2389.6|2389.3|2389.1|2388.8|53
1635957450000|2021-11-03 16:37:30|2389.5|2389.2|2389.5|2389.2|2389.6|2389.3|2389.4|2389.1|15
1635957460000|2021-11-03 16:37:40|2389.6|2389.3|2390|2389.7|2390|2389.7|2389.6|2389.3|33
1635957470000|2021-11-03 16:37:50|2389.9|2389.6|2389.4|2389.1|2390|2389.7|2389.4|2389.1|35
1635957480000|2021-11-03 16:38:00|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.1|2388.8|14
1635957490000|2021-11-03 16:38:10|2389.3|2389|2389.1|2388.8|2389.3|2389|2389.1|2388.8|8
1635957500000|2021-11-03 16:38:20|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.9|2388.6|22
1635957510000|2021-11-03 16:38:30|2389|2388.7|2389.4|2389.1|2389.4|2389.1|2389|2388.7|15
1635957520000|2021-11-03 16:38:40|2389.3|2389|2388.8|2388.5|2389.6|2389.3|2388.8|2388.5|28
1635957530000|2021-11-03 16:38:50|2388.9|2388.6|2388.8|2388.5|2388.9|2388.6|2388.8|2388.5|14
1635957540000|2021-11-03 16:39:00|2388.9|2388.6|2388.8|2388.5|2389|2388.7|2388.7|2388.4|20
1635957550000|2021-11-03 16:39:10|2388.7|2388.4|2388.5|2388.2|2388.7|2388.4|2388.5|2388.2|32
1635957560000|2021-11-03 16:39:20|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.4|2388.1|29
1635957570000|2021-11-03 16:39:30|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|10
1635957580000|2021-11-03 16:39:40|2388.5|2388.2|2388.4|2388.1|2388.5|2388.2|2388.4|2388.1|20
1635957590000|2021-11-03 16:39:50|2388.5|2388.2|2388.3|2388|2388.7|2388.4|2388.3|2388|41
1635957600000|2021-11-03 16:40:00|2388.4|2388.1|2388.5|2388.2|2388.8|2388.5|2388.4|2388.1|60
1635957610000|2021-11-03 16:40:10|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.2|2387.9|20
1635957620000|2021-11-03 16:40:20|2388.2|2387.9|2388.3|2388|2388.4|2388.1|2388.2|2387.9|16
1635957630000|2021-11-03 16:40:30|2388.4|2388.1|2388.2|2387.9|2388.4|2388.1|2388|2387.7|21
1635957640000|2021-11-03 16:40:40|2388.3|2388|2388.7|2388.4|2388.8|2388.5|2388.3|2388|24
1635957650000|2021-11-03 16:40:50|2388.8|2388.5|2389|2388.7|2389.1|2388.8|2388.6|2388.3|19
1635957660000|2021-11-03 16:41:00|2389.1|2388.8|2388.9|2388.6|2389.1|2388.8|2388.6|2388.3|19
1635957670000|2021-11-03 16:41:10|2388.8|2388.5|2388.5|2388.2|2388.8|2388.5|2388.4|2388.1|27
1635957680000|2021-11-03 16:41:20|2388.4|2388.1|2388.2|2387.9|2388.5|2388.2|2388.1|2387.8|15
1635957690000|2021-11-03 16:41:30|2388.1|2387.8|2388.2|2387.9|2388.3|2388|2388.1|2387.8|5
1635957700000|2021-11-03 16:41:40|2388.3|2388|2388.5|2388.2|2388.6|2388.3|2388.2|2387.9|15
1635957710000|2021-11-03 16:41:50|2388.4|2388.1|2388.3|2388|2388.5|2388.2|2388.3|2388|8
1635957720000|2021-11-03 16:42:00|2388.2|2387.9|2388.1|2387.8|2388.4|2388.1|2388.1|2387.8|15
1635957730000|2021-11-03 16:42:10|2388.2|2387.9|2388.1|2387.8|2388.3|2388|2387.9|2387.6|28
1635957740000|2021-11-03 16:42:20|2388|2387.7|2388.5|2388.2|2388.5|2388.2|2388|2387.7|15
1635957750000|2021-11-03 16:42:30|2388.4|2388.1|2388.1|2387.8|2388.5|2388.2|2388.1|2387.8|20
1635957760000|2021-11-03 16:42:40|2388.2|2387.9|2387.9|2387.6|2388.2|2387.9|2387.9|2387.6|15
1635957770000|2021-11-03 16:42:50|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.6|2387.3|34
1635957780000|2021-11-03 16:43:00|2387.7|2387.4|2387.8|2387.5|2387.9|2387.6|2387.7|2387.4|18
1635957790000|2021-11-03 16:43:10|2387.7|2387.4|2387.6|2387.3|2387.7|2387.4|2387.6|2387.3|18
1635957800000|2021-11-03 16:43:20|2387.4|2387.1|2387.3|2387|2387.5|2387.2|2387.2|2386.9|29
1635957810000|2021-11-03 16:43:30|2387.4|2387.1|2387.1|2386.8|2387.5|2387.2|2387.1|2386.8|33
1635957820000|2021-11-03 16:43:40|2387.2|2386.9|2387.1|2386.8|2387.2|2386.9|2387.1|2386.8|22
1635957830000|2021-11-03 16:43:50|2387|2386.7|2387|2386.7|2387.2|2386.9|2386.9|2386.6|31
1635957840000|2021-11-03 16:44:00|2387.1|2386.8|2386.8|2386.5|2387.1|2386.8|2386.8|2386.5|50
1635957850000|2021-11-03 16:44:10|2386.9|2386.6|2386.3|2386|2386.9|2386.6|2386.3|2386|88
1635957860000|2021-11-03 16:44:20|2386.1|2385.8|2386.1|2385.8|2386.4|2386.1|2386.1|2385.8|62
1635957870000|2021-11-03 16:44:30|2386|2385.7|2386|2385.7|2386.3|2386|2385.9|2385.6|122
1635957880000|2021-11-03 16:44:40|2385.9|2385.6|2385.9|2385.6|2386|2385.7|2385.9|2385.6|16
1635957890000|2021-11-03 16:44:50|2385.8|2385.5|2385.7|2385.4|2386|2385.7|2385.7|2385.4|48
1635957900000|2021-11-03 16:45:00|2385.8|2385.5|2386|2385.7|2386.1|2385.8|2385.8|2385.5|65
1635957910000|2021-11-03 16:45:10|2386.1|2385.8|2386|2385.7|2386.1|2385.8|2385.9|2385.6|28
1635957920000|2021-11-03 16:45:20|2385.8|2385.5|2386|2385.7|2386.1|2385.8|2385.6|2385.3|59
1635957930000|2021-11-03 16:45:30|2385.9|2385.6|2385.9|2385.6|2386.2|2385.9|2385.8|2385.5|67
1635957940000|2021-11-03 16:45:40|2386|2385.7|2386.2|2385.9|2386.3|2386|2386|2385.7|47
1635957950000|2021-11-03 16:45:50|2386.3|2386|2386.3|2386|2386.5|2386.2|2386.2|2385.9|27
1635957960000|2021-11-03 16:46:00|2386.4|2386.1|2386.6|2386.3|2386.8|2386.5|2386.3|2386|76
1635957970000|2021-11-03 16:46:10|2386.4|2386.1|2386.5|2386.2|2386.6|2386.3|2386.4|2386.1|51
1635957980000|2021-11-03 16:46:20|2386.6|2386.3|2386.5|2386.2|2386.6|2386.3|2386.4|2386.1|25
1635957990000|2021-11-03 16:46:30|2386.6|2386.3|2386.5|2386.2|2386.7|2386.4|2386.5|2386.2|9
1635958000000|2021-11-03 16:46:40|2386.7|2386.4|2386.6|2386.3|2387|2386.7|2386.6|2386.3|47
1635958010000|2021-11-03 16:46:50|2386.7|2386.4|2386.8|2386.5|2386.8|2386.5|2386.6|2386.3|23
1635958020000|2021-11-03 16:47:00|2386.7|2386.4|2386.6|2386.3|2386.8|2386.5|2386.5|2386.2|29
1635958030000|2021-11-03 16:47:10|2386.5|2386.2|2386.4|2386.1|2386.6|2386.3|2386.2|2385.9|37
1635958040000|2021-11-03 16:47:20|2386.3|2386|2386.1|2385.8|2386.4|2386.1|2386.1|2385.8|31
1635958050000|2021-11-03 16:47:30|2385.8|2385.5|2386.1|2385.8|2386.2|2385.9|2385.8|2385.5|75
1635958060000|2021-11-03 16:47:40|2386.2|2385.9|2386.2|2385.9|2386.3|2386|2386.1|2385.8|6
1635958070000|2021-11-03 16:47:50|2386.3|2386|2386.3|2386|2386.4|2386.1|2386.1|2385.8|25
1635958080000|2021-11-03 16:48:00|2386.4|2386.1|2386.8|2386.5|2386.8|2386.5|2386.4|2386.1|34
1635958090000|2021-11-03 16:48:10|2386.7|2386.4|2386.5|2386.2|2386.7|2386.4|2386.5|2386.2|14
1635958100000|2021-11-03 16:48:20|2386.8|2386.5|2387.2|2386.9|2387.3|2387|2386.7|2386.4|64
1635958110000|2021-11-03 16:48:30|2387.3|2387|2387.5|2387.2|2387.5|2387.2|2387.1|2386.8|60
1635958120000|2021-11-03 16:48:40|2387.6|2387.3|2388|2387.7|2388|2387.7|2387.6|2387.3|61
1635958130000|2021-11-03 16:48:50|2387.9|2387.6|2387.6|2387.3|2387.9|2387.6|2387.6|2387.3|39
1635958140000|2021-11-03 16:49:00|2387.5|2387.2|2387.7|2387.4|2387.7|2387.4|2387.4|2387.1|27
1635958150000|2021-11-03 16:49:10|2387.6|2387.3|2388.6|2388.3|2388.6|2388.3|2387.6|2387.3|143
1635958160000|2021-11-03 16:49:20|2388.8|2388.5|2387.3|2387|2388.8|2388.5|2387.3|2387|58
1635958170000|2021-11-03 16:49:30|2387.2|2386.9|2387.5|2387.2|2387.6|2387.3|2387.2|2386.9|30
1635958180000|2021-11-03 16:49:40|2387.6|2387.3|2387.6|2387.3|2387.7|2387.4|2387.2|2386.9|15
1635958190000|2021-11-03 16:49:50|2387.5|2387.2|2387.5|2387.2|2387.7|2387.4|2387.3|2387|22
1635958200000|2021-11-03 16:50:00|2387.4|2387.1|2387.5|2387.2|2387.8|2387.5|2387.4|2387.1|34
1635958210000|2021-11-03 16:50:10|2387.6|2387.3|2387.3|2387|2387.6|2387.3|2387.3|2387|36
1635958220000|2021-11-03 16:50:20|2387.2|2386.9|2387.6|2387.3|2387.6|2387.3|2387|2386.7|27
1635958230000|2021-11-03 16:50:30|2387.7|2387.4|2388.1|2387.8|2388.2|2387.9|2387.7|2387.4|21
1635958240000|2021-11-03 16:50:40|2388.2|2387.9|2387.9|2387.6|2388.2|2387.9|2387.9|2387.6|14
1635958250000|2021-11-03 16:50:50|2388|2387.7|2387.9|2387.6|2388|2387.7|2387.7|2387.4|15
1635958260000|2021-11-03 16:51:00|2387.8|2387.5|2387.8|2387.5|2387.9|2387.6|2387.6|2387.3|29
1635958270000|2021-11-03 16:51:10|2387.6|2387.3|2387.6|2387.3|2387.6|2387.3|2387.2|2386.9|32
1635958280000|2021-11-03 16:51:20|2387.7|2387.4|2387.9|2387.6|2387.9|2387.6|2387.6|2387.3|23
1635958290000|2021-11-03 16:51:30|2388|2387.7|2388.3|2388|2388.3|2388|2388|2387.7|38
1635958300000|2021-11-03 16:51:40|2388.1|2387.8|2388.5|2388.2|2388.6|2388.3|2388.1|2387.8|29
1635958310000|2021-11-03 16:51:50|2388.6|2388.3|2388.6|2388.3|2388.7|2388.4|2388.4|2388.1|30
1635958320000|2021-11-03 16:52:00|2388.7|2388.4|2388.5|2388.2|2388.7|2388.4|2388.4|2388.1|23
1635958330000|2021-11-03 16:52:10|2388.4|2388.1|2388|2387.7|2388.4|2388.1|2388|2387.7|21
1635958340000|2021-11-03 16:52:20|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388|2387.7|22
1635958350000|2021-11-03 16:52:30|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|2388|2387.7|16
1635958360000|2021-11-03 16:52:40|2388.3|2388|2387.8|2387.5|2388.3|2388|2387.7|2387.4|20
1635958370000|2021-11-03 16:52:50|2387.9|2387.6|2387.8|2387.5|2388|2387.7|2387.7|2387.4|15
1635958380000|2021-11-03 16:53:00|2387.7|2387.4|2387.6|2387.3|2387.8|2387.5|2387.5|2387.2|23
1635958390000|2021-11-03 16:53:10|2387.5|2387.2|2387.5|2387.2|2387.7|2387.4|2387.4|2387.1|9
1635958400000|2021-11-03 16:53:20|2387.6|2387.3|2386.6|2386.3|2387.6|2387.3|2386.6|2386.3|44
1635958410000|2021-11-03 16:53:30|2386.7|2386.4|2386.5|2386.2|2386.7|2386.4|2386.4|2386.1|43
1635958420000|2021-11-03 16:53:40|2386.4|2386.1|2386.7|2386.4|2386.7|2386.4|2386.3|2386|20
1635958430000|2021-11-03 16:53:50|2386.6|2386.3|2386.6|2386.3|2386.6|2386.3|2386.3|2386|21
1635958440000|2021-11-03 16:54:00|2386.5|2386.2|2386.7|2386.4|2386.8|2386.5|2386.3|2386|18
1635958450000|2021-11-03 16:54:10|2386.6|2386.3|2387.1|2386.8|2387.1|2386.8|2386.6|2386.3|19
1635958460000|2021-11-03 16:54:20|2387.2|2386.9|2387.4|2387.1|2387.5|2387.2|2387.2|2386.9|16
1635958470000|2021-11-03 16:54:30|2387.5|2387.2|2387.5|2387.2|2387.5|2387.2|2387.5|2387.2|10
1635958480000|2021-11-03 16:54:40|2387.6|2387.3|2387.3|2387|2387.6|2387.3|2387.2|2386.9|46
1635958490000|2021-11-03 16:54:50|2387.4|2387.1|2387.6|2387.3|2387.6|2387.3|2387.3|2387|7
1635958500000|2021-11-03 16:55:00|2387.7|2387.4|2387.2|2386.9|2387.8|2387.5|2387|2386.7|75
1635958510000|2021-11-03 16:55:10|2387.3|2387|2387.5|2387.2|2387.6|2387.3|2387.3|2387|4
1635958520000|2021-11-03 16:55:20|2387.6|2387.3|2388|2387.7|2388|2387.7|2387.6|2387.3|8
1635958530000|2021-11-03 16:55:30|2387.8|2387.5|2387.8|2387.5|2388|2387.7|2387.8|2387.5|16
1635958540000|2021-11-03 16:55:40|2387.7|2387.4|2387.7|2387.4|2387.9|2387.6|2387.7|2387.4|9
1635958550000|2021-11-03 16:55:50|2387.9|2387.6|2387.8|2387.5|2388|2387.7|2387.7|2387.4|6
1635958560000|2021-11-03 16:56:00|2387.9|2387.6|2387.7|2387.4|2388|2387.7|2387.6|2387.3|9
1635958570000|2021-11-03 16:56:10|2387.6|2387.3|2387.1|2386.8|2387.6|2387.3|2387.1|2386.8|29
1635958580000|2021-11-03 16:56:20|2386.9|2386.6|2386.4|2386.1|2386.9|2386.6|2386.3|2386|55
1635958590000|2021-11-03 16:56:30|2386.3|2386|2386.6|2386.3|2386.6|2386.3|2386.2|2385.9|37
1635958600000|2021-11-03 16:56:40|2386.7|2386.4|2386.7|2386.4|2386.8|2386.5|2386.7|2386.4|4
1635958610000|2021-11-03 16:56:50|2386.8|2386.5|2386.9|2386.6|2387|2386.7|2386.8|2386.5|5
1635958620000|2021-11-03 16:57:00|2386.8|2386.5|2386.7|2386.4|2386.8|2386.5|2386.6|2386.3|16
1635958630000|2021-11-03 16:57:10|2386.8|2386.5|2387.1|2386.8|2387.2|2386.9|2386.8|2386.5|18
1635958640000|2021-11-03 16:57:20|2387.2|2386.9|2387.3|2387|2387.5|2387.2|2387.1|2386.8|10
1635958650000|2021-11-03 16:57:30|2387.2|2386.9|2387.2|2386.9|2387.3|2387|2387.2|2386.9|7
1635958660000|2021-11-03 16:57:40|2387.3|2387|2387.1|2386.8|2387.4|2387.1|2387.1|2386.8|13
1635958670000|2021-11-03 16:57:50|2387|2386.7|2386.7|2386.4|2387.1|2386.8|2386.7|2386.4|19
1635958680000|2021-11-03 16:58:00|2386.6|2386.3|2386.8|2386.5|2386.8|2386.5|2386.5|2386.2|24
1635958690000|2021-11-03 16:58:10|2386.7|2386.4|2386.7|2386.4|2386.9|2386.6|2386.7|2386.4|18
1635958700000|2021-11-03 16:58:20|2386.6|2386.3|2386.6|2386.3|2386.6|2386.3|2386.4|2386.1|26
1635958710000|2021-11-03 16:58:30|2386.7|2386.4|2386.5|2386.2|2386.9|2386.6|2386.5|2386.2|72
1635958720000|2021-11-03 16:58:40|2386.3|2386|2386.3|2386|2386.4|2386.1|2386.3|2386|28
1635958730000|2021-11-03 16:58:50|2386.4|2386.1|2385.9|2385.6|2386.6|2386.3|2385.9|2385.6|71
1635958740000|2021-11-03 16:59:00|2385.8|2385.5|2386|2385.7|2386.1|2385.8|2385.8|2385.5|60
1635958750000|2021-11-03 16:59:10|2386.1|2385.8|2385.9|2385.6|2386.2|2385.9|2385.9|2385.6|48
1635958760000|2021-11-03 16:59:20|2385.8|2385.5|2385.9|2385.6|2385.9|2385.6|2385.7|2385.4|41
1635958770000|2021-11-03 16:59:30|2385.7|2385.4|2385.6|2385.3|2385.7|2385.4|2385.4|2385.1|53
1635958780000|2021-11-03 16:59:40|2385.7|2385.4|2385.8|2385.5|2385.8|2385.5|2385.7|2385.4|120
1635958790000|2021-11-03 16:59:50|2385.9|2385.6|2385.7|2385.4|2386.2|2385.9|2385.7|2385.4|42
1635958800000|2021-11-03 17:00:00|2385.8|2385.5|2385.8|2385.5|2385.9|2385.6|2385.8|2385.5|18
1635958810000|2021-11-03 17:00:10|2385.9|2385.6|2386.2|2385.9|2386.3|2386|2385.9|2385.6|12
1635958820000|2021-11-03 17:00:20|2386.1|2385.8|2385.7|2385.4|2386.1|2385.8|2385.7|2385.4|16
1635958830000|2021-11-03 17:00:30|2385.6|2385.3|2385.6|2385.3|2385.7|2385.4|2385.3|2385|51
1635958840000|2021-11-03 17:00:40|2385.7|2385.4|2385.9|2385.6|2386|2385.7|2385.6|2385.3|18
1635958850000|2021-11-03 17:00:50|2386|2385.7|2386.4|2386.1|2386.6|2386.3|2386|2385.7|23
1635958860000|2021-11-03 17:01:00|2386.5|2386.2|2386.8|2386.5|2386.8|2386.5|2386.3|2386|16
1635958870000|2021-11-03 17:01:10|2386.7|2386.4|2386.6|2386.3|2386.8|2386.5|2386.6|2386.3|14
1635958880000|2021-11-03 17:01:20|2386.7|2386.4|2386.6|2386.3|2386.8|2386.5|2386.6|2386.3|13
1635958890000|2021-11-03 17:01:30|2386.5|2386.2|2386.4|2386.1|2386.5|2386.2|2386.3|2386|9
1635958900000|2021-11-03 17:01:40|2386.5|2386.2|2386.5|2386.2|2386.6|2386.3|2386.4|2386.1|4
1635958910000|2021-11-03 17:01:50|2386.6|2386.3|2386.8|2386.5|2386.9|2386.6|2386.6|2386.3|10
1635958920000|2021-11-03 17:02:00|2386.6|2386.3|2386.8|2386.5|2386.8|2386.5|2386.5|2386.2|18
1635958930000|2021-11-03 17:02:10|2386.7|2386.4|2386.3|2386|2386.7|2386.4|2386.2|2385.9|29
1635958940000|2021-11-03 17:02:20|2386.2|2385.9|2385.9|2385.6|2386.3|2386|2385.9|2385.6|25
1635958950000|2021-11-03 17:02:30|2386|2385.7|2385.9|2385.6|2386.1|2385.8|2385.9|2385.6|26
1635958960000|2021-11-03 17:02:40|2385.8|2385.5|2385.6|2385.3|2385.9|2385.6|2385.4|2385.1|196
1635958970000|2021-11-03 17:02:50|2385.5|2385.2|2385.3|2385|2385.6|2385.3|2385.3|2385|39
1635958980000|2021-11-03 17:03:00|2385.4|2385.1|2385.5|2385.2|2385.6|2385.3|2385.4|2385.1|30
1635958990000|2021-11-03 17:03:10|2385.4|2385.1|2385.7|2385.4|2385.8|2385.5|2385.4|2385.1|35
1635959000000|2021-11-03 17:03:20|2385.8|2385.5|2385.4|2385.1|2385.8|2385.5|2385.3|2385|36
1635959010000|2021-11-03 17:03:30|2385.2|2384.9|2385.4|2385.1|2385.5|2385.2|2385.2|2384.9|7
1635959020000|2021-11-03 17:03:40|2385.5|2385.2|2385.8|2385.5|2385.9|2385.6|2385.5|2385.2|27
1635959030000|2021-11-03 17:03:50|2385.7|2385.4|2385.7|2385.4|2385.8|2385.5|2385.7|2385.4|26
1635959040000|2021-11-03 17:04:00|2385.8|2385.5|2385.8|2385.5|2385.9|2385.6|2385.5|2385.2|53
1635959050000|2021-11-03 17:04:10|2385.7|2385.4|2385.6|2385.3|2385.8|2385.5|2385.6|2385.3|5
1635959060000|2021-11-03 17:04:20|2385.5|2385.2|2385.2|2384.9|2385.5|2385.2|2385.1|2384.8|14
1635959070000|2021-11-03 17:04:30|2385.1|2384.8|2385.1|2384.8|2385.3|2385|2385.1|2384.8|8
1635959080000|2021-11-03 17:04:40|2385.2|2384.9|2384.9|2384.6|2385.3|2385|2384.9|2384.6|23
1635959090000|2021-11-03 17:04:50|2384.8|2384.5|2384.7|2384.4|2384.9|2384.6|2384.7|2384.4|42
1635959100000|2021-11-03 17:05:00|2384.8|2384.5|2384.9|2384.6|2385|2384.7|2384.6|2384.3|74
1635959110000|2021-11-03 17:05:10|2384.8|2384.5|2384.9|2384.6|2384.9|2384.6|2384.8|2384.5|22
1635959120000|2021-11-03 17:05:20|2385|2384.7|2385.2|2384.9|2385.2|2384.9|2384.9|2384.6|30
1635959130000|2021-11-03 17:05:30|2385.1|2384.8|2385.1|2384.8|2385.2|2384.9|2385|2384.7|29
1635959140000|2021-11-03 17:05:40|2385|2384.7|2385.3|2385|2385.3|2385|2384.9|2384.6|20
1635959150000|2021-11-03 17:05:50|2385.2|2384.9|2385.2|2384.9|2385.4|2385.1|2385.2|2384.9|21
1635959160000|2021-11-03 17:06:00|2385.3|2385|2384.2|2383.9|2385.3|2385|2384.1|2383.8|201
1635959170000|2021-11-03 17:06:10|2384.1|2383.8|2384|2383.7|2384.3|2384|2384|2383.7|36
1635959180000|2021-11-03 17:06:20|2384.5|2384.2|2385|2384.7|2385|2384.7|2384.3|2384|194
1635959190000|2021-11-03 17:06:30|2385.1|2384.8|2384.9|2384.6|2385.3|2385|2384.9|2384.6|79
1635959200000|2021-11-03 17:06:40|2385|2384.7|2385|2384.7|2385.2|2384.9|2384.9|2384.6|44
1635959210000|2021-11-03 17:06:50|2384.9|2384.6|2384.8|2384.5|2385|2384.7|2384.8|2384.5|29
1635959220000|2021-11-03 17:07:00|2384.7|2384.4|2385.3|2385|2385.3|2385|2384.7|2384.4|31
1635959230000|2021-11-03 17:07:10|2385.4|2385.1|2385.1|2384.8|2385.5|2385.2|2385.1|2384.8|37
1635959240000|2021-11-03 17:07:20|2385|2384.7|2385.7|2385.4|2385.8|2385.5|2385|2384.7|37
1635959250000|2021-11-03 17:07:30|2385.8|2385.5|2385.8|2385.5|2386|2385.7|2385.7|2385.4|49
1635959260000|2021-11-03 17:07:40|2385.9|2385.6|2385.9|2385.6|2385.9|2385.6|2385.8|2385.5|8
1635959270000|2021-11-03 17:07:50|2385.8|2385.5|2385.6|2385.3|2385.9|2385.6|2385.5|2385.2|16
1635959280000|2021-11-03 17:08:00|2385.7|2385.4|2386.1|2385.8|2386.1|2385.8|2385.7|2385.4|11
1635959290000|2021-11-03 17:08:10|2386.2|2385.9|2386.5|2386.2|2386.5|2386.2|2386.1|2385.8|60
1635959300000|2021-11-03 17:08:20|2386.3|2386|2386.2|2385.9|2386.4|2386.1|2386.2|2385.9|27
1635959310000|2021-11-03 17:08:30|2386.3|2386|2386.2|2385.9|2386.4|2386.1|2386.2|2385.9|21
1635959320000|2021-11-03 17:08:40|2386.1|2385.8|2386.5|2386.2|2386.5|2386.2|2386.1|2385.8|27
1635959330000|2021-11-03 17:08:50|2386.4|2386.1|2386.6|2386.3|2386.6|2386.3|2386.4|2386.1|8
1635959340000|2021-11-03 17:09:00|2386.3|2386|2385.5|2385.2|2386.3|2386|2385.4|2385.1|47
1635959350000|2021-11-03 17:09:10|2385.4|2385.1|2385.6|2385.3|2385.7|2385.4|2385.4|2385.1|23
1635959360000|2021-11-03 17:09:20|2385.4|2385.1|2385.4|2385.1|2385.5|2385.2|2385.3|2385|24
1635959370000|2021-11-03 17:09:30|2385.3|2385|2385.4|2385.1|2385.5|2385.2|2385.2|2384.9|21
1635959380000|2021-11-03 17:09:40|2385.5|2385.2|2385.5|2385.2|2385.8|2385.5|2385.5|2385.2|10
1635959390000|2021-11-03 17:09:50|2385.6|2385.3|2385.6|2385.3|2385.7|2385.4|2385.5|2385.2|3
1635959400000|2021-11-03 17:10:00|2385.7|2385.4|2385.7|2385.4|2385.8|2385.5|2385.6|2385.3|23
1635959410000|2021-11-03 17:10:10|2385.8|2385.5|2385.7|2385.4|2385.8|2385.5|2385.6|2385.3|6
1635959420000|2021-11-03 17:10:20|2385.5|2385.2|2385.5|2385.2|2385.5|2385.2|2385.3|2385|26
1635959430000|2021-11-03 17:10:30|2385.3|2385|2385.3|2385|2385.4|2385.1|2385.1|2384.8|25
1635959440000|2021-11-03 17:10:40|2385.4|2385.1|2385.5|2385.2|2385.8|2385.5|2385.4|2385.1|41
1635959450000|2021-11-03 17:10:50|2385.4|2385.1|2384.8|2384.5|2385.4|2385.1|2384.7|2384.4|17
1635959460000|2021-11-03 17:11:00|2384.9|2384.6|2385|2384.7|2385.1|2384.8|2384.8|2384.5|14
1635959470000|2021-11-03 17:11:10|2384.9|2384.6|2384.6|2384.3|2384.9|2384.6|2384.5|2384.2|29
1635959480000|2021-11-03 17:11:20|2384.5|2384.2|2385|2384.7|2385|2384.7|2384.5|2384.2|23
1635959490000|2021-11-03 17:11:30|2384.9|2384.6|2384.6|2384.3|2384.9|2384.6|2384.6|2384.3|24
1635959500000|2021-11-03 17:11:40|2384.7|2384.4|2384.8|2384.5|2384.8|2384.5|2384.6|2384.3|19
1635959510000|2021-11-03 17:11:50|2384.7|2384.4|2384.7|2384.4|2384.8|2384.5|2384.7|2384.4|38
1635959520000|2021-11-03 17:12:00|2384.8|2384.5|2384.7|2384.4|2384.8|2384.5|2384.7|2384.4|13
1635959530000|2021-11-03 17:12:10|2384.8|2384.5|2384.8|2384.5|2384.8|2384.5|2384.7|2384.4|50
1635959540000|2021-11-03 17:12:20|2384.7|2384.4|2385.2|2384.9|2385.2|2384.9|2384.6|2384.3|77
1635959550000|2021-11-03 17:12:30|2385.3|2385|2385.2|2384.9|2385.3|2385|2385.1|2384.8|7
1635959560000|2021-11-03 17:12:40|2385.3|2385|2385.2|2384.9|2385.3|2385|2385.1|2384.8|4
1635959570000|2021-11-03 17:12:50|2385.3|2385|2384.9|2384.6|2385.4|2385.1|2384.7|2384.4|39
1635959580000|2021-11-03 17:13:00|2384.8|2384.5|2385|2384.7|2385|2384.7|2384.6|2384.3|7
1635959590000|2021-11-03 17:13:10|2384.9|2384.6|2385.3|2385|2385.3|2385|2384.9|2384.6|5
1635959600000|2021-11-03 17:13:20|2385.2|2384.9|2385.4|2385.1|2385.4|2385.1|2385.2|2384.9|8
1635959610000|2021-11-03 17:13:30|2385.3|2385|2385.1|2384.8|2385.4|2385.1|2385.1|2384.8|8
1635959620000|2021-11-03 17:13:40|2385.2|2384.9|2384.9|2384.6|2385.2|2384.9|2384.8|2384.5|10
1635959630000|2021-11-03 17:13:50|2384.8|2384.5|2384.8|2384.5|2384.9|2384.6|2384.8|2384.5|1
1635959640000|2021-11-03 17:14:00|2384.9|2384.6|2384.7|2384.4|2385|2384.7|2384.6|2384.3|25
1635959650000|2021-11-03 17:14:10|2384.8|2384.5|2384.8|2384.5|2385|2384.7|2384.8|2384.5|9
1635959660000|2021-11-03 17:14:20|2384.9|2384.6|2384.7|2384.4|2384.9|2384.6|2384.6|2384.3|11
1635959670000|2021-11-03 17:14:30|2384.8|2384.5|2384.7|2384.4|2384.9|2384.6|2384.6|2384.3|26
1635959680000|2021-11-03 17:14:40|2384.6|2384.3|2384.6|2384.3|2384.7|2384.4|2384.5|2384.2|3
1635959690000|2021-11-03 17:14:50|2384.7|2384.4|2384.7|2384.4|2384.8|2384.5|2384.5|2384.2|15
1635959700000|2021-11-03 17:15:00|2384.8|2384.5|2384.8|2384.5|2384.8|2384.5|2384.6|2384.3|42
1635959710000|2021-11-03 17:15:10|2384.6|2384.3|2384.5|2384.2|2384.8|2384.5|2384.4|2384.1|35
1635959720000|2021-11-03 17:15:20|2384.6|2384.3|2384.7|2384.4|2384.8|2384.5|2384.6|2384.3|20
1635959730000|2021-11-03 17:15:30|2384.6|2384.3|2384.4|2384.1|2384.7|2384.4|2384.4|2384.1|21
1635959740000|2021-11-03 17:15:40|2384.3|2384|2384.3|2384|2384.3|2384|2384.2|2383.9|22
1635959750000|2021-11-03 17:15:50|2384.2|2383.9|2384.6|2384.3|2384.6|2384.3|2384.2|2383.9|21
1635959760000|2021-11-03 17:16:00|2384.3|2384|2384.3|2384|2384.3|2384|2384|2383.7|57
1635959770000|2021-11-03 17:16:10|2384.2|2383.9|2384.4|2384.1|2384.5|2384.2|2384.2|2383.9|12
1635959780000|2021-11-03 17:16:20|2384.3|2384|2384.1|2383.8|2384.3|2384|2384.1|2383.8|19
1635959790000|2021-11-03 17:16:30|2384|2383.7|2384.1|2383.8|2384.3|2384|2384|2383.7|39
1635959800000|2021-11-03 17:16:40|2384.2|2383.9|2383.8|2383.5|2384.2|2383.9|2383.8|2383.5|31
1635959810000|2021-11-03 17:16:50|2383.9|2383.6|2384.2|2383.9|2384.2|2383.9|2383.9|2383.6|11
1635959820000|2021-11-03 17:17:00|2384.1|2383.8|2384.1|2383.8|2384.4|2384.1|2384|2383.7|10
1635959830000|2021-11-03 17:17:10|2384|2383.7|2383.9|2383.6|2384|2383.7|2383.8|2383.5|22
1635959840000|2021-11-03 17:17:20|2384|2383.7|2383.7|2383.4|2384.1|2383.8|2383.7|2383.4|15
1635959850000|2021-11-03 17:17:30|2383.6|2383.3|2383.5|2383.2|2383.6|2383.3|2383.4|2383.1|55
1635959860000|2021-11-03 17:17:40|2383.4|2383.1|2383.3|2383|2383.4|2383.1|2383.2|2382.9|32
1635959870000|2021-11-03 17:17:50|2383.4|2383.1|2383.4|2383.1|2383.4|2383.1|2383.2|2382.9|23
1635959880000|2021-11-03 17:18:00|2383.5|2383.2|2383.6|2383.3|2383.6|2383.3|2383.3|2383|11
1635959890000|2021-11-03 17:18:10|2383.7|2383.4|2383.7|2383.4|2383.8|2383.5|2383.6|2383.3|29
1635959900000|2021-11-03 17:18:20|2383.6|2383.3|2384|2383.7|2384|2383.7|2383.4|2383.1|21
1635959910000|2021-11-03 17:18:30|2383.9|2383.6|2383.7|2383.4|2383.9|2383.6|2383.7|2383.4|16
1635959920000|2021-11-03 17:18:40|2383.6|2383.3|2383.9|2383.6|2384|2383.7|2383.6|2383.3|33
1635959930000|2021-11-03 17:18:50|2384|2383.7|2384.2|2383.9|2384.3|2384|2384|2383.7|5
1635959940000|2021-11-03 17:19:00|2384.3|2384|2384.5|2384.2|2384.5|2384.2|2384.3|2384|35
1635959950000|2021-11-03 17:19:10|2384.4|2384.1|2384.2|2383.9|2384.5|2384.2|2384.1|2383.8|13
1635959960000|2021-11-03 17:19:20|2384.3|2384|2384.5|2384.2|2384.5|2384.2|2384.3|2384|7
1635959970000|2021-11-03 17:19:30|2384.4|2384.1|2384.3|2384|2384.5|2384.2|2384.2|2383.9|7
1635959980000|2021-11-03 17:19:40|2384.2|2383.9|2384.1|2383.8|2384.2|2383.9|2384.1|2383.8|7
1635959990000|2021-11-03 17:19:50|2384|2383.7|2383.6|2383.3|2384.1|2383.8|2383.6|2383.3|15
1635960000000|2021-11-03 17:20:00|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|2383.2|2382.9|37
1635960010000|2021-11-03 17:20:10|2383.4|2383.1|2383.9|2383.6|2383.9|2383.6|2383.4|2383.1|21
1635960020000|2021-11-03 17:20:20|2384|2383.7|2384.4|2384.1|2384.4|2384.1|2383.9|2383.6|20
1635960030000|2021-11-03 17:20:30|2384.5|2384.2|2384.5|2384.2|2384.6|2384.3|2384.3|2384|20
1635960040000|2021-11-03 17:20:40|2384.6|2384.3|2384.5|2384.2|2384.7|2384.4|2384.5|2384.2|29
1635960050000|2021-11-03 17:20:50|2384.4|2384.1|2384.5|2384.2|2384.5|2384.2|2384.4|2384.1|44
1635960060000|2021-11-03 17:21:00|2384.3|2384|2384.1|2383.8|2384.3|2384|2383.9|2383.6|78
1635960070000|2021-11-03 17:21:10|2384|2383.7|2383.7|2383.4|2384|2383.7|2383.7|2383.4|8
1635960080000|2021-11-03 17:21:20|2383.8|2383.5|2383.3|2383|2383.8|2383.5|2383.2|2382.9|29
1635960090000|2021-11-03 17:21:30|2383.2|2382.9|2383.4|2383.1|2383.5|2383.2|2383.2|2382.9|18
1635960100000|2021-11-03 17:21:40|2383.5|2383.2|2383.7|2383.4|2383.7|2383.4|2383.5|2383.2|14
1635960110000|2021-11-03 17:21:50|2383.8|2383.5|2384|2383.7|2384.1|2383.8|2383.7|2383.4|17
1635960120000|2021-11-03 17:22:00|2384.1|2383.8|2383.8|2383.5|2384.1|2383.8|2383.7|2383.4|18
1635960130000|2021-11-03 17:22:10|2383.9|2383.6|2383.8|2383.5|2383.9|2383.6|2383.8|2383.5|7
1635960140000|2021-11-03 17:22:20|2383.9|2383.6|2384.1|2383.8|2384.1|2383.8|2383.7|2383.4|22
1635960150000|2021-11-03 17:22:30|2384.2|2383.9|2384.1|2383.8|2384.2|2383.9|2384|2383.7|6
1635960160000|2021-11-03 17:22:40|2384.2|2383.9|2384.1|2383.8|2384.3|2384|2384|2383.7|16
1635960170000|2021-11-03 17:22:50|2384.2|2383.9|2384|2383.7|2384.3|2384|2383.9|2383.6|28
1635960180000|2021-11-03 17:23:00|2384.1|2383.8|2384|2383.7|2384.2|2383.9|2384|2383.7|15
1635960190000|2021-11-03 17:23:10|2383.9|2383.6|2383.7|2383.4|2384|2383.7|2383.7|2383.4|11
1635960200000|2021-11-03 17:23:20|2383.6|2383.3|2383.7|2383.4|2383.7|2383.4|2383.6|2383.3|18
1635960210000|2021-11-03 17:23:30|2383.6|2383.3|2383.5|2383.2|2383.6|2383.3|2383.4|2383.1|22
1635960220000|2021-11-03 17:23:40|2383.4|2383.1|2383.3|2383|2383.5|2383.2|2383.2|2382.9|15
1635960230000|2021-11-03 17:23:50|2383.2|2382.9|2383.4|2383.1|2383.4|2383.1|2383.2|2382.9|9
1635960240000|2021-11-03 17:24:00|2383.2|2382.9|2383.3|2383|2383.3|2383|2383.1|2382.8|23
1635960250000|2021-11-03 17:24:10|2383.2|2382.9|2383.4|2383.1|2383.5|2383.2|2383.2|2382.9|20
1635960260000|2021-11-03 17:24:20|2383.3|2383|2383.4|2383.1|2383.6|2383.3|2383.3|2383|14
1635960270000|2021-11-03 17:24:30|2383.5|2383.2|2383.2|2382.9|2383.5|2383.2|2383.2|2382.9|16
1635960280000|2021-11-03 17:24:40|2383.1|2382.8|2383.1|2382.8|2383.2|2382.9|2383.1|2382.8|53
1635960290000|2021-11-03 17:24:50|2383.2|2382.9|2383.1|2382.8|2383.4|2383.1|2383.1|2382.8|20
1635960300000|2021-11-03 17:25:00|2383.2|2382.9|2383.1|2382.8|2383.4|2383.1|2383|2382.7|22
1635960310000|2021-11-03 17:25:10|2383|2382.7|2383.3|2383|2383.6|2383.3|2383|2382.7|47
1635960320000|2021-11-03 17:25:20|2383.1|2382.8|2383|2382.7|2383.2|2382.9|2382.9|2382.6|30
1635960330000|2021-11-03 17:25:30|2383.1|2382.8|2383.7|2383.4|2383.7|2383.4|2383.1|2382.8|69
1635960340000|2021-11-03 17:25:40|2383.6|2383.3|2383.4|2383.1|2383.7|2383.4|2383.4|2383.1|95
1635960350000|2021-11-03 17:25:50|2383.5|2383.2|2383.6|2383.3|2383.7|2383.4|2383.5|2383.2|13
1635960360000|2021-11-03 17:26:00|2383.7|2383.4|2384.3|2384|2384.3|2384|2383.6|2383.3|52
1635960370000|2021-11-03 17:26:10|2384.2|2383.9|2384.2|2383.9|2384.2|2383.9|2384.1|2383.8|33
1635960380000|2021-11-03 17:26:20|2384.1|2383.8|2384.4|2384.1|2384.4|2384.1|2384.1|2383.8|24
1635960390000|2021-11-03 17:26:30|2384.5|2384.2|2384.4|2384.1|2384.8|2384.5|2384.4|2384.1|37
1635960400000|2021-11-03 17:26:40|2384.5|2384.2|2384.3|2384|2384.5|2384.2|2384.3|2384|18
1635960410000|2021-11-03 17:26:50|2384.4|2384.1|2384.5|2384.2|2384.5|2384.2|2384.4|2384.1|11
1635960420000|2021-11-03 17:27:00|2384.6|2384.3|2384.1|2383.8|2384.6|2384.3|2384.1|2383.8|32
1635960430000|2021-11-03 17:27:10|2384|2383.7|2384.2|2383.9|2384.2|2383.9|2383.8|2383.5|31
1635960440000|2021-11-03 17:27:20|2384.3|2384|2384.4|2384.1|2384.5|2384.2|2384.2|2383.9|18
1635960450000|2021-11-03 17:27:30|2384.3|2384|2384.6|2384.3|2384.6|2384.3|2384.3|2384|11
1635960460000|2021-11-03 17:27:40|2384.7|2384.4|2384.2|2383.9|2384.7|2384.4|2384.2|2383.9|9
1635960470000|2021-11-03 17:27:50|||||||||14
1635960480000|2021-11-03 17:28:00|2384.1|2383.8|2384.2|2383.9|2384.2|2383.9|2383.9|2383.6|35
1635960490000|2021-11-03 17:28:10|2384|2383.7|2384|2383.7|2384.1|2383.8|2384|2383.7|19
1635960500000|2021-11-03 17:28:20|2384.1|2383.8|2384.1|2383.8|2384.4|2384.1|2384|2383.7|24
1635960510000|2021-11-03 17:28:30|2384.2|2383.9|2384.1|2383.8|2384.3|2384|2384.1|2383.8|6
1635960520000|2021-11-03 17:28:40|2384.2|2383.9|2384.4|2384.1|2384.5|2384.2|2384.2|2383.9|5
1635960530000|2021-11-03 17:28:50|2384.5|2384.2|2384.3|2384|2384.5|2384.2|2384.2|2383.9|154
1635960540000|2021-11-03 17:29:00|2384.4|2384.1|2384.7|2384.4|2384.8|2384.5|2384.3|2384|58
1635960550000|2021-11-03 17:29:10|2384.8|2384.5|2384.7|2384.4|2385|2384.7|2384.7|2384.4|120
1635960560000|2021-11-03 17:29:20|2384.6|2384.3|2385|2384.7|2385|2384.7|2384.3|2384|19
1635960570000|2021-11-03 17:29:30|2384.9|2384.6|2385|2384.7|2385.1|2384.8|2384.8|2384.5|21
1635960580000|2021-11-03 17:29:40|2384.9|2384.6|2385|2384.7|2385|2384.7|2384.9|2384.6|10
1635960590000|2021-11-03 17:29:50|2385.1|2384.8|2385|2384.7|2385.1|2384.8|2384.8|2384.5|18
1635960600000|2021-11-03 17:30:00|2385.1|2384.8|2384.1|2383.8|2385.1|2384.8|2384.1|2383.8|44
1635960610000|2021-11-03 17:30:10|2384.3|2384|2384.4|2384.1|2384.5|2384.2|2384.3|2384|26
1635960620000|2021-11-03 17:30:20|2384.3|2384|2383.7|2383.4|2384.3|2384|2383.6|2383.3|46
1635960630000|2021-11-03 17:30:30|2383.8|2383.5|2384.1|2383.8|2384.2|2383.9|2383.7|2383.4|28
1635960640000|2021-11-03 17:30:40|2384.2|2383.9|2384.6|2384.3|2384.7|2384.4|2384.2|2383.9|19
1635960650000|2021-11-03 17:30:50|2384.7|2384.4|2384.5|2384.2|2384.7|2384.4|2384.4|2384.1|24
1635960660000|2021-11-03 17:31:00|2384.4|2384.1|2384.4|2384.1|2384.7|2384.4|2384.4|2384.1|4
1635960670000|2021-11-03 17:31:10|2384.2|2383.9|2384.3|2384|2384.4|2384.1|2384.2|2383.9|35
1635960680000|2021-11-03 17:31:20|2384.2|2383.9|2384.3|2384|2384.3|2384|2384|2383.7|15
1635960690000|2021-11-03 17:31:30|2384.2|2383.9|2384.2|2383.9|2384.4|2384.1|2384.2|2383.9|4
1635960700000|2021-11-03 17:31:40|2384.3|2384|2384.2|2383.9|2384.3|2384|2384.1|2383.8|20
1635960710000|2021-11-03 17:31:50|2384.1|2383.8|2384.6|2384.3|2384.6|2384.3|2384.1|2383.8|13
1635960720000|2021-11-03 17:32:00|2384.5|2384.2|2383.7|2383.4|2384.5|2384.2|2383.7|2383.4|9
1635960730000|2021-11-03 17:32:10|2383.3|2383|2383|2382.7|2383.3|2383|2383|2382.7|7
1635960740000|2021-11-03 17:32:20|2383.1|2382.8|2383|2382.7|2383.1|2382.8|2383|2382.7|4
1635960750000|2021-11-03 17:32:30|2382.9|2382.6|2383.3|2383|2383.4|2383.1|2382.9|2382.6|17
1635960760000|2021-11-03 17:32:40|2383.2|2382.9|2383.4|2383.1|2383.4|2383.1|2383.2|2382.9|8
1635960770000|2021-11-03 17:32:50|2383.3|2383|2383.1|2382.8|2383.4|2383.1|2383|2382.7|19
1635960780000|2021-11-03 17:33:00|2383|2382.7|2382.8|2382.5|2383|2382.7|2382.7|2382.4|27
1635960790000|2021-11-03 17:33:10|2382.7|2382.4|2382.5|2382.2|2382.7|2382.4|2382.5|2382.2|34
1635960800000|2021-11-03 17:33:20|2382.6|2382.3|2382.8|2382.5|2382.9|2382.6|2382.6|2382.3|10
1635960810000|2021-11-03 17:33:30|2382.7|2382.4|2382.8|2382.5|2383|2382.7|2382.7|2382.4|8
1635960820000|2021-11-03 17:33:40|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|2382.7|2382.4|7
1635960830000|2021-11-03 17:33:50|2383|2382.7|2382.9|2382.6|2383.1|2382.8|2382.9|2382.6|18
1635960840000|2021-11-03 17:34:00|2383|2382.7|2383|2382.7|2383.1|2382.8|2382.9|2382.6|12
1635960850000|2021-11-03 17:34:10|2383.1|2382.8|2382.9|2382.6|2383.1|2382.8|2382.8|2382.5|14
1635960860000|2021-11-03 17:34:20|2382.8|2382.5|2383.1|2382.8|2383.3|2383|2382.8|2382.5|12
1635960870000|2021-11-03 17:34:30|2383.2|2382.9|2383|2382.7|2383.3|2383|2383|2382.7|66
1635960880000|2021-11-03 17:34:40|2382.9|2382.6|2382.7|2382.4|2383|2382.7|2382.7|2382.4|84
1635960890000|2021-11-03 17:34:50|2382.8|2382.5|2383|2382.7|2383.1|2382.8|2382.8|2382.5|12
1635960900000|2021-11-03 17:35:00|2383.1|2382.8|2383.4|2383.1|2383.5|2383.2|2383|2382.7|25
1635960910000|2021-11-03 17:35:10|2383.5|2383.2|2383.4|2383.1|2383.5|2383.2|2383.4|2383.1|20
1635960920000|2021-11-03 17:35:20|2383.5|2383.2|2383.3|2383|2383.5|2383.2|2383.2|2382.9|22
1635960930000|2021-11-03 17:35:30|2383.4|2383.1|2383.4|2383.1|2383.5|2383.2|2383.2|2382.9|6
1635960940000|2021-11-03 17:35:40|2383.3|2383|2383.4|2383.1|2383.4|2383.1|2383.3|2383|3
1635960950000|2021-11-03 17:35:50|2383.3|2383|2383.1|2382.8|2383.4|2383.1|2383|2382.7|14
1635960960000|2021-11-03 17:36:00|2383.2|2382.9|2382.6|2382.3|2383.2|2382.9|2382.6|2382.3|37
1635960970000|2021-11-03 17:36:10|2382.5|2382.2|2382.5|2382.2|2382.6|2382.3|2382.5|2382.2|18
1635960980000|2021-11-03 17:36:20|2382.6|2382.3|2382.3|2382|2382.6|2382.3|2382.2|2381.9|32
1635960990000|2021-11-03 17:36:30|2382.2|2381.9|2382.4|2382.1|2382.6|2382.3|2382.1|2381.8|15
1635961000000|2021-11-03 17:36:40|2382.5|2382.2|2382.8|2382.5|2382.9|2382.6|2382.4|2382.1|28
1635961010000|2021-11-03 17:36:50|2382.7|2382.4|2382.6|2382.3|2382.8|2382.5|2382.5|2382.2|6
1635961020000|2021-11-03 17:37:00|2382.5|2382.2|2382.5|2382.2|2382.5|2382.2|2382.4|2382.1|17
1635961030000|2021-11-03 17:37:10|2382.6|2382.3|2382.7|2382.4|2382.8|2382.5|2382.5|2382.2|13
1635961040000|2021-11-03 17:37:20|2382.8|2382.5|2382.3|2382|2382.8|2382.5|2382.3|2382|17
1635961050000|2021-11-03 17:37:30|2382.4|2382.1|2382.4|2382.1|2382.5|2382.2|2382.3|2382|9
1635961060000|2021-11-03 17:37:40|2382.3|2382|2382.6|2382.3|2382.7|2382.4|2382.3|2382|13
1635961070000|2021-11-03 17:37:50|2382.5|2382.2|2382.5|2382.2|2382.6|2382.3|2382.4|2382.1|7
1635961080000|2021-11-03 17:38:00|2382.6|2382.3|2382.5|2382.2|2382.7|2382.4|2382.5|2382.2|9
1635961090000|2021-11-03 17:38:10|2382.6|2382.3|2382.9|2382.6|2383|2382.7|2382.6|2382.3|7
1635961100000|2021-11-03 17:38:20|2383|2382.7|2383.3|2383|2383.3|2383|2382.8|2382.5|19
1635961110000|2021-11-03 17:38:30|2383.2|2382.9|2383|2382.7|2383.3|2383|2383|2382.7|9
1635961120000|2021-11-03 17:38:40|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|2382.6|2382.3|13
1635961130000|2021-11-03 17:38:50|2382.8|2382.5|2382.7|2382.4|2382.8|2382.5|2382.7|2382.4|8
1635961140000|2021-11-03 17:39:00|2382.8|2382.5|2382.5|2382.2|2382.8|2382.5|2382.5|2382.2|8
1635961150000|2021-11-03 17:39:10|2382.4|2382.1|2382.6|2382.3|2382.6|2382.3|2382.4|2382.1|8
1635961160000|2021-11-03 17:39:20|2382.5|2382.2|2382.4|2382.1|2382.6|2382.3|2382.4|2382.1|4
1635961170000|2021-11-03 17:39:30|2382.6|2382.3|2382.5|2382.2|2382.6|2382.3|2382.4|2382.1|10
1635961180000|2021-11-03 17:39:40|2382.4|2382.1|2382.7|2382.4|2382.7|2382.4|2382.4|2382.1|12
1635961190000|2021-11-03 17:39:50|2382.9|2382.6|2383.1|2382.8|2383.1|2382.8|2382.9|2382.6|23
1635961200000|2021-11-03 17:40:00|2383|2382.7|2383.1|2382.8|2383.4|2383.1|2383|2382.7|46
1635961210000|2021-11-03 17:40:10|2383|2382.7|2382.8|2382.5|2383.1|2382.8|2382.8|2382.5|11
1635961220000|2021-11-03 17:40:20|2382.7|2382.4|2382.7|2382.4|2382.8|2382.5|2382.7|2382.4|7
1635961230000|2021-11-03 17:40:30|2382.8|2382.5|2383.1|2382.8|2383.1|2382.8|2382.5|2382.2|22
1635961240000|2021-11-03 17:40:40|2383|2382.7|2383.2|2382.9|2383.2|2382.9|2383|2382.7|5
1635961250000|2021-11-03 17:40:50|2383.1|2382.8|2383.3|2383|2383.4|2383.1|2383.1|2382.8|11
1635961260000|2021-11-03 17:41:00|2383.4|2383.1|2383.4|2383.1|2383.6|2383.3|2383.4|2383.1|19
1635961270000|2021-11-03 17:41:10|2383.2|2382.9|2383.1|2382.8|2383.2|2382.9|2382.9|2382.6|25
1635961280000|2021-11-03 17:41:20|2383.2|2382.9|2383.2|2382.9|2383.3|2383|2383.1|2382.8|11
1635961290000|2021-11-03 17:41:30|2383.3|2383|2383.2|2382.9|2383.3|2383|2383.1|2382.8|7
1635961300000|2021-11-03 17:41:40|2383.3|2383|2383.1|2382.8|2383.3|2383|2382.8|2382.5|13
1635961310000|2021-11-03 17:41:50|2383.2|2382.9|2383.6|2383.3|2383.6|2383.3|2383.2|2382.9|13
1635961320000|2021-11-03 17:42:00|2383.7|2383.4|2383.6|2383.3|2383.8|2383.5|2383.6|2383.3|38
1635961330000|2021-11-03 17:42:10|2383.8|2383.5|2383.8|2383.5|2383.9|2383.6|2383.7|2383.4|16
1635961340000|2021-11-03 17:42:20|2383.9|2383.6|2384.3|2384|2384.4|2384.1|2383.9|2383.6|72
1635961350000|2021-11-03 17:42:30|2384.4|2384.1|2384.4|2384.1|2384.5|2384.2|2384.3|2384|34
1635961360000|2021-11-03 17:42:40|2384.3|2384|2384.2|2383.9|2384.5|2384.2|2384.1|2383.8|17
1635961370000|2021-11-03 17:42:50|2384.1|2383.8|2384|2383.7|2384.2|2383.9|2383.9|2383.6|15
1635961380000|2021-11-03 17:43:00|2383.9|2383.6|2383.8|2383.5|2384|2383.7|2383.7|2383.4|18
1635961390000|2021-11-03 17:43:10|2383.7|2383.4|2383.6|2383.3|2383.8|2383.5|2383.6|2383.3|32
1635961400000|2021-11-03 17:43:20|2383.5|2383.2|2383.9|2383.6|2383.9|2383.6|2383.5|2383.2|46
1635961410000|2021-11-03 17:43:30|2383.8|2383.5|2383.6|2383.3|2383.8|2383.5|2383.5|2383.2|65
1635961420000|2021-11-03 17:43:40|2383.5|2383.2|2383.6|2383.3|2383.6|2383.3|2383.4|2383.1|9
1635961430000|2021-11-03 17:43:50|2383.5|2383.2|2383.6|2383.3|2383.6|2383.3|2383.4|2383.1|8
1635961440000|2021-11-03 17:44:00|2383.5|2383.2|2383.3|2383|2383.6|2383.3|2383.3|2383|18
1635961450000|2021-11-03 17:44:10|2383.2|2382.9|2383.1|2382.8|2383.3|2383|2383|2382.7|21
1635961460000|2021-11-03 17:44:20|2383|2382.7|2382.9|2382.6|2383|2382.7|2382.8|2382.5|16
1635961470000|2021-11-03 17:44:30|2382.8|2382.5|2383.1|2382.8|2383.1|2382.8|2382.8|2382.5|27
1635961480000|2021-11-03 17:44:40|2383|2382.7|2383.3|2383|2383.3|2383|2383|2382.7|41
1635961490000|2021-11-03 17:44:50|2383.2|2382.9|2383.3|2383|2383.4|2383.1|2383.2|2382.9|18
1635961500000|2021-11-03 17:45:00|2383.4|2383.1|2383.4|2383.1|2383.4|2383.1|2383.3|2383|24
1635961510000|2021-11-03 17:45:10|2383.3|2383|2383|2382.7|2383.3|2383|2382.9|2382.6|31
1635961520000|2021-11-03 17:45:20|2382.9|2382.6|2382.4|2382.1|2382.9|2382.6|2382.4|2382.1|30
1635961530000|2021-11-03 17:45:30|2382.5|2382.2|2382.6|2382.3|2382.6|2382.3|2382.4|2382.1|6
1635961540000|2021-11-03 17:45:40|2382.5|2382.2|2382.5|2382.2|2382.5|2382.2|2382.4|2382.1|7
1635961550000|2021-11-03 17:45:50|2382.4|2382.1|2381.9|2381.6|2382.4|2382.1|2381.8|2381.5|22
1635961560000|2021-11-03 17:46:00|2382|2381.7|2381.2|2380.9|2382|2381.7|2381.1|2380.8|66
1635961570000|2021-11-03 17:46:10|2381.3|2381|2381.3|2381|2381.4|2381.1|2381|2380.7|54
1635961580000|2021-11-03 17:46:20|2381.2|2380.9|2381.1|2380.8|2381.5|2381.2|2381|2380.7|277
1635961590000|2021-11-03 17:46:30|2381|2380.7|2381|2380.7|2381.2|2380.9|2381|2380.7|29
1635961600000|2021-11-03 17:46:40|2380.9|2380.6|2380.8|2380.5|2380.9|2380.6|2380.7|2380.4|21
1635961610000|2021-11-03 17:46:50|2380.7|2380.4|2380.8|2380.5|2380.9|2380.6|2380.7|2380.4|14
1635961620000|2021-11-03 17:47:00|2380.7|2380.4|2380.6|2380.3|2380.7|2380.4|2380.2|2379.9|92
1635961630000|2021-11-03 17:47:10|2380.5|2380.2|2380.6|2380.3|2380.7|2380.4|2380.4|2380.1|28
1635961640000|2021-11-03 17:47:20|2380.5|2380.2|2380.2|2379.9|2380.7|2380.4|2380.2|2379.9|15
1635961650000|2021-11-03 17:47:30|2380.3|2380|2380.2|2379.9|2380.6|2380.3|2380.1|2379.8|33
1635961660000|2021-11-03 17:47:40|2380.1|2379.8|2379.8|2379.5|2380.2|2379.9|2379.8|2379.5|50
1635961670000|2021-11-03 17:47:50|2379.9|2379.6|2379.9|2379.6|2380|2379.7|2379.8|2379.5|35
1635961680000|2021-11-03 17:48:00|2379.8|2379.5|2379.5|2379.2|2379.8|2379.5|2379.5|2379.2|37
1635961690000|2021-11-03 17:48:10|2379.6|2379.3|2379.3|2379|2379.6|2379.3|2379.2|2378.9|20
1635961700000|2021-11-03 17:48:20|2379.2|2378.9|2379|2378.7|2379.3|2379|2378.9|2378.6|53
1635961710000|2021-11-03 17:48:30|2378.9|2378.6|2378.8|2378.5|2379|2378.7|2378.6|2378.3|84
1635961720000|2021-11-03 17:48:40|2378.9|2378.6|2379.5|2379.2|2379.6|2379.3|2378.8|2378.5|72
1635961730000|2021-11-03 17:48:50|2379.6|2379.3|2379.7|2379.4|2379.9|2379.6|2379.6|2379.3|59
1635961740000|2021-11-03 17:49:00|2380|2379.7|2381.1|2380.8|2381.1|2380.8|2380|2379.7|76
1635961750000|2021-11-03 17:49:10|2381.2|2380.9|2381.1|2380.8|2381.4|2381.1|2381.1|2380.8|60
1635961760000|2021-11-03 17:49:20|2381.2|2380.9|2381.3|2381|2381.4|2381.1|2381|2380.7|18
1635961770000|2021-11-03 17:49:30|2381.4|2381.1|2381.7|2381.4|2382|2381.7|2381.4|2381.1|78
1635961780000|2021-11-03 17:49:40|2381.8|2381.5|2382.1|2381.8|2382.1|2381.8|2381.5|2381.2|51
1635961790000|2021-11-03 17:49:50|2382.3|2382|2382.2|2381.9|2382.3|2382|2382.2|2381.9|55
1635961800000|2021-11-03 17:50:00|2382.3|2382|2381.7|2381.4|2382.5|2382.2|2381.6|2381.3|42
1635961810000|2021-11-03 17:50:10|2381.8|2381.5|2381.5|2381.2|2381.8|2381.5|2381.3|2381|32
1635961820000|2021-11-03 17:50:20|2381.6|2381.3|2381.2|2380.9|2381.6|2381.3|2381.1|2380.8|34
1635961830000|2021-11-03 17:50:30|2381.1|2380.8|2381.7|2381.4|2381.8|2381.5|2381.1|2380.8|13
1635961840000|2021-11-03 17:50:40|2381.8|2381.5|2381.4|2381.1|2381.8|2381.5|2381.4|2381.1|16
1635961850000|2021-11-03 17:50:50|2381.5|2381.2|2381.5|2381.2|2381.7|2381.4|2381.4|2381.1|19
1635961860000|2021-11-03 17:51:00|2381.4|2381.1|2381.3|2381|2381.6|2381.3|2381.2|2380.9|27
1635961870000|2021-11-03 17:51:10|2381.4|2381.1|2381.6|2381.3|2381.7|2381.4|2381.3|2381|33
1635961880000|2021-11-03 17:51:20|2381.5|2381.2|2382.2|2381.9|2382.2|2381.9|2381.4|2381.1|70
1635961890000|2021-11-03 17:51:30|2382.3|2382|2382.4|2382.1|2382.5|2382.2|2382.2|2381.9|41
1635961900000|2021-11-03 17:51:40|2382.5|2382.2|2382.5|2382.2|2382.6|2382.3|2382.5|2382.2|12
1635961910000|2021-11-03 17:51:50|2382.4|2382.1|2382.4|2382.1|2382.6|2382.3|2382.4|2382.1|30
1635961920000|2021-11-03 17:52:00|2382.5|2382.2|2381.5|2381.2|2382.5|2382.2|2381.5|2381.2|65
1635961930000|2021-11-03 17:52:10|2381.4|2381.1|2381.5|2381.2|2381.7|2381.4|2381.3|2381|24
1635961940000|2021-11-03 17:52:20|2381.6|2381.3|2381|2380.7|2381.6|2381.3|2381|2380.7|36
1635961950000|2021-11-03 17:52:30|2380.9|2380.6|2380.5|2380.2|2380.9|2380.6|2380.4|2380.1|14
1635961960000|2021-11-03 17:52:40|2380.6|2380.3|2380.3|2380|2380.6|2380.3|2380.3|2380|8
1635961970000|2021-11-03 17:52:50|2380.2|2379.9|2380|2379.7|2380.4|2380.1|2380|2379.7|36
1635961980000|2021-11-03 17:53:00|2380.1|2379.8|2379.7|2379.4|2380.1|2379.8|2379.4|2379.1|32
1635961990000|2021-11-03 17:53:10|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.4|2379.1|10
1635962000000|2021-11-03 17:53:20|2379.6|2379.3|2379.6|2379.3|2379.8|2379.5|2379.4|2379.1|26
1635962010000|2021-11-03 17:53:30|2379.5|2379.2|2379.7|2379.4|2379.8|2379.5|2379.5|2379.2|8
1635962020000|2021-11-03 17:53:40|2379.6|2379.3|2379.8|2379.5|2379.8|2379.5|2379.5|2379.2|8
1635962030000|2021-11-03 17:53:50|2379.9|2379.6|2380.5|2380.2|2380.5|2380.2|2379.9|2379.6|25
1635962040000|2021-11-03 17:54:00|2380.6|2380.3|2380.8|2380.5|2381|2380.7|2380.6|2380.3|42
1635962050000|2021-11-03 17:54:10|2380.9|2380.6|2381|2380.7|2381.2|2380.9|2380.8|2380.5|24
1635962060000|2021-11-03 17:54:20|2380.9|2380.6|2381.1|2380.8|2381.2|2380.9|2380.7|2380.4|26
1635962070000|2021-11-03 17:54:30|2381.2|2380.9|2380.9|2380.6|2381.2|2380.9|2380.9|2380.6|19
1635962080000|2021-11-03 17:54:40|2381|2380.7|2381|2380.7|2381.1|2380.8|2380.9|2380.6|12
1635962090000|2021-11-03 17:54:50|2380.9|2380.6|2381.3|2381|2381.3|2381|2380.9|2380.6|2
1635962100000|2021-11-03 17:55:00|2381.2|2380.9|2381.6|2381.3|2381.6|2381.3|2381.2|2380.9|20
1635962110000|2021-11-03 17:55:10|2381.5|2381.2|2381.5|2381.2|2381.6|2381.3|2381.5|2381.2|11
1635962120000|2021-11-03 17:55:20|2381.4|2381.1|2381|2380.7|2381.4|2381.1|2380.9|2380.6|16
1635962130000|2021-11-03 17:55:30|2380.9|2380.6|2380.7|2380.4|2381|2380.7|2380.7|2380.4|33
1635962140000|2021-11-03 17:55:40|2380.6|2380.3|2380.4|2380.1|2380.6|2380.3|2380.2|2379.9|26
1635962150000|2021-11-03 17:55:50|2380.3|2380|2380.2|2379.9|2380.3|2380|2380.2|2379.9|14
1635962160000|2021-11-03 17:56:00|2380.3|2380|2380.5|2380.2|2380.5|2380.2|2380.3|2380|13
1635962170000|2021-11-03 17:56:10|2380.4|2380.1|2380.1|2379.8|2380.5|2380.2|2380.1|2379.8|61
1635962180000|2021-11-03 17:56:20|2380|2379.7|2380.4|2380.1|2380.6|2380.3|2380|2379.7|57
1635962190000|2021-11-03 17:56:30|2380.3|2380|2379.6|2379.3|2380.3|2380|2379.6|2379.3|20
1635962200000|2021-11-03 17:56:40|2379.7|2379.4|2379.8|2379.5|2379.8|2379.5|2379.6|2379.3|41
1635962210000|2021-11-03 17:56:50|2379.7|2379.4|2379.9|2379.6|2380|2379.7|2379.7|2379.4|20
1635962220000|2021-11-03 17:57:00|2379.8|2379.5|2379.8|2379.5|2380.3|2380|2379.8|2379.5|132
1635962230000|2021-11-03 17:57:10|2379.7|2379.4|2379.7|2379.4|2379.8|2379.5|2379.4|2379.1|101
1635962240000|2021-11-03 17:57:20|2379.8|2379.5|2379.5|2379.2|2379.9|2379.6|2379.5|2379.2|29
1635962250000|2021-11-03 17:57:30|2379.6|2379.3|2380|2379.7|2380.1|2379.8|2379.6|2379.3|93
1635962260000|2021-11-03 17:57:40|2380.1|2379.8|2381.7|2381.4|2381.8|2381.5|2380.1|2379.8|243
1635962270000|2021-11-03 17:57:50|2381.9|2381.6|2382.8|2382.5|2382.9|2382.6|2381.9|2381.6|130
1635962280000|2021-11-03 17:58:00|2382.6|2382.3|2382|2381.7|2382.6|2382.3|2382|2381.7|59
1635962290000|2021-11-03 17:58:10|2381.8|2381.5|2382|2381.7|2382.2|2381.9|2381.7|2381.4|48
1635962300000|2021-11-03 17:58:20|2381.9|2381.6|2382|2381.7|2382.1|2381.8|2381.9|2381.6|26
1635962310000|2021-11-03 17:58:30|2381.9|2381.6|2381.5|2381.2|2381.9|2381.6|2381.5|2381.2|62
1635962320000|2021-11-03 17:58:40|2381.6|2381.3|2381.7|2381.4|2382|2381.7|2381.6|2381.3|10
1635962330000|2021-11-03 17:58:50|2381.6|2381.3|2381.6|2381.3|2381.6|2381.3|2381.5|2381.2|4
1635962340000|2021-11-03 17:59:00|2381.7|2381.4|2382.1|2381.8|2382.1|2381.8|2381.7|2381.4|13
1635962350000|2021-11-03 17:59:10|2382|2381.7|2381.8|2381.5|2382.3|2382|2381.8|2381.5|30
1635962360000|2021-11-03 17:59:20|2381.6|2381.3|2382|2381.7|2382.2|2381.9|2381.6|2381.3|106
1635962370000|2021-11-03 17:59:30|2382.1|2381.8|2382.1|2381.8|2382.2|2381.9|2382|2381.7|13
1635962380000|2021-11-03 17:59:40|2382|2381.7|2382|2381.7|2382.1|2381.8|2381.9|2381.6|7
1635962390000|2021-11-03 17:59:50|2382.3|2382|2382.7|2382.4|2382.7|2382.4|2382.3|2382|34
1635962400000|2021-11-03 18:00:00|2382.6|2382.3|2383.4|2383.1|2383.6|2383.3|2381.4|2381.1|80
1635962410000|2021-11-03 18:00:10|2383.5|2383.2|2382.2|2381.9|2383.7|2383.4|2381.5|2381.2|165
1635962420000|2021-11-03 18:00:20|2382.5|2382.2|2382.8|2382.5|2383|2382.7|2382.4|2382.1|72
1635962430000|2021-11-03 18:00:30|2382.7|2382.4|2382.5|2382.2|2382.9|2382.6|2382|2381.7|68
1635962440000|2021-11-03 18:00:40|2382.8|2382.5|2384.2|2383.9|2384.2|2383.9|2382.8|2382.5|177
1635962450000|2021-11-03 18:00:50|2384.4|2384.1|2387.6|2387.3|2387.6|2387.3|2384.4|2384.1|271
1635962460000|2021-11-03 18:01:00|2387.7|2387.4|2387.9|2387.6|2388.1|2387.8|2386.5|2386.2|516
1635962470000|2021-11-03 18:01:10|2388.1|2387.8|2391.1|2390.8|2391.5|2391.2|2388.1|2387.8|654
1635962480000|2021-11-03 18:01:20|2391.3|2391|2391.9|2391.6|2392.2|2391.9|2391.1|2390.8|352
1635962490000|2021-11-03 18:01:30|2392.1|2391.8|2390|2389.7|2392.4|2392.1|2389.6|2389.3|356
1635962500000|2021-11-03 18:01:40|2390.1|2389.8|2388.5|2388.2|2390.3|2390|2388.3|2388|228
1635962510000|2021-11-03 18:01:50|2388.4|2388.1|2388.5|2388.2|2389|2388.7|2387.5|2387.2|290
1635962520000|2021-11-03 18:02:00|2388.9|2388.6|2387.1|2386.8|2388.9|2388.6|2387.1|2386.8|104
1635962530000|2021-11-03 18:02:10|2387.2|2386.9|2388.2|2387.9|2388.8|2388.5|2387.2|2386.9|122
1635962540000|2021-11-03 18:02:20|2387.9|2387.6|2387.4|2387.1|2388.6|2388.3|2387.4|2387.1|86
1635962550000|2021-11-03 18:02:30|2387.5|2387.2|2387.7|2387.4|2388.2|2387.9|2387.5|2387.2|62
1635962560000|2021-11-03 18:02:40|2387.6|2387.3|2387.6|2387.3|2388.2|2387.9|2387.5|2387.2|116
1635962570000|2021-11-03 18:02:50|2387.5|2387.2|2385.5|2385.2|2387.7|2387.4|2385.5|2385.2|178
1635962580000|2021-11-03 18:03:00|2385.6|2385.3|2385.3|2385|2386|2385.7|2384.6|2384.3|211
1635962590000|2021-11-03 18:03:10|2385.4|2385.1|2385.8|2385.5|2386.7|2386.4|2385.3|2385|113
1635962600000|2021-11-03 18:03:20|2385.7|2385.4|2387.9|2387.6|2388.2|2387.9|2385.7|2385.4|148
1635962610000|2021-11-03 18:03:30|2387.7|2387.4|2388.5|2388.2|2388.9|2388.6|2387.5|2387.2|137
1635962620000|2021-11-03 18:03:40|2388.7|2388.4|2389.1|2388.8|2389.6|2389.3|2388.2|2387.9|138
1635962630000|2021-11-03 18:03:50|2389|2388.7|2389.4|2389.1|2389.9|2389.6|2388.9|2388.6|155
1635962640000|2021-11-03 18:04:00|2389.9|2389.6|2389.2|2388.9|2390.6|2390.3|2389|2388.7|173
1635962650000|2021-11-03 18:04:10|2389.1|2388.8|2389.7|2389.4|2390|2389.7|2388.9|2388.6|62
1635962660000|2021-11-03 18:04:20|2389.6|2389.3|2389.6|2389.3|2389.8|2389.5|2389.4|2389.1|58
1635962670000|2021-11-03 18:04:30|2389.5|2389.2|2391.6|2391.3|2391.7|2391.4|2389.5|2389.2|258
1635962680000|2021-11-03 18:04:40|2391.4|2391.1|2392.7|2392.4|2392.9|2392.6|2391|2390.7|231
1635962690000|2021-11-03 18:04:50|2392.6|2392.3|2391.9|2391.6|2392.8|2392.5|2391.3|2391|124
1635962700000|2021-11-03 18:05:00|2392.3|2392|2391.2|2390.9|2392.9|2392.6|2391|2390.7|249
1635962710000|2021-11-03 18:05:10|2391.4|2391.1|2392.4|2392.1|2392.5|2392.2|2391.2|2390.9|157
1635962720000|2021-11-03 18:05:20|2392.3|2392|2391.9|2391.6|2392.3|2392|2391.8|2391.5|69
1635962730000|2021-11-03 18:05:30|2391.8|2391.5|2392.6|2392.3|2392.6|2392.3|2391.6|2391.3|96
1635962740000|2021-11-03 18:05:40|2392.7|2392.4|2392.1|2391.8|2392.8|2392.5|2392|2391.7|75
1635962750000|2021-11-03 18:05:50|2392.2|2391.9|2391|2390.7|2392.3|2392|2391|2390.7|83
1635962760000|2021-11-03 18:06:00|2391.1|2390.8|2392|2391.7|2392|2391.7|2391.1|2390.8|96
1635962770000|2021-11-03 18:06:10|2392.1|2391.8|2392.4|2392.1|2392.4|2392.1|2391.8|2391.5|125
1635962780000|2021-11-03 18:06:20|2392.6|2392.3|2392.4|2392.1|2392.6|2392.3|2392.2|2391.9|57
1635962790000|2021-11-03 18:06:30|2392.5|2392.2|2392.9|2392.6|2392.9|2392.6|2392.2|2391.9|127
1635962800000|2021-11-03 18:06:40|2392.8|2392.5|2392.4|2392.1|2392.9|2392.6|2391.9|2391.6|143
1635962810000|2021-11-03 18:06:50|2392.5|2392.2|2391.4|2391.1|2392.6|2392.3|2391.1|2390.8|191
1635962820000|2021-11-03 18:07:00|2391.3|2391|2390.9|2390.6|2391.4|2391.1|2390.2|2389.9|129
1635962830000|2021-11-03 18:07:10|2390.8|2390.5|2391.1|2390.8|2391.5|2391.2|2390.6|2390.3|84
1635962840000|2021-11-03 18:07:20|2391.2|2390.9|2392.2|2391.9|2392.2|2391.9|2391.2|2390.9|49
1635962850000|2021-11-03 18:07:30|2392|2391.7|2392|2391.7|2392.2|2391.9|2391.8|2391.5|59
1635962860000|2021-11-03 18:07:40|2391.9|2391.6|2391.8|2391.5|2392|2391.7|2391.3|2391|48
1635962870000|2021-11-03 18:07:50|2391.9|2391.6|2392.3|2392|2392.3|2392|2391.6|2391.3|57
1635962880000|2021-11-03 18:08:00|2392.7|2392.4|2391.5|2391.2|2392.7|2392.4|2391.5|2391.2|76
1635962890000|2021-11-03 18:08:10|2391.7|2391.4|2391.1|2390.8|2391.7|2391.4|2390.5|2390.2|125
1635962900000|2021-11-03 18:08:20|2391|2390.7|2389.9|2389.6|2391|2390.7|2389.9|2389.6|60
1635962910000|2021-11-03 18:08:30|2390|2389.7|2390|2389.7|2390.5|2390.2|2389.7|2389.4|83
1635962920000|2021-11-03 18:08:40|2389.9|2389.6|2390.2|2389.9|2390.3|2390|2389.8|2389.5|39
1635962930000|2021-11-03 18:08:50|2390.1|2389.8|2388.9|2388.6|2390.5|2390.2|2388.8|2388.5|91
1635962940000|2021-11-03 18:09:00|2389|2388.7|2389.1|2388.8|2389.2|2388.9|2388.3|2388|103
1635962950000|2021-11-03 18:09:10|2389|2388.7|2388.7|2388.4|2389|2388.7|2388.4|2388.1|52
1635962960000|2021-11-03 18:09:20|2388.6|2388.3|2388.9|2388.6|2389.3|2389|2388.6|2388.3|26
1635962970000|2021-11-03 18:09:30|2389|2388.7|2389|2388.7|2389.4|2389.1|2388.8|2388.5|34
1635962980000|2021-11-03 18:09:40|2389.1|2388.8|2390.3|2390|2390.6|2390.3|2389.1|2388.8|89
1635962990000|2021-11-03 18:09:50|2390.5|2390.2|2391|2390.7|2391|2390.7|2390.5|2390.2|57
1635963000000|2021-11-03 18:10:00|2390.8|2390.5|2388.9|2388.6|2390.9|2390.6|2388.9|2388.6|89
1635963010000|2021-11-03 18:10:10|2389.1|2388.8|2388.4|2388.1|2389.2|2388.9|2387.9|2387.6|154
1635963020000|2021-11-03 18:10:20|2388.6|2388.3|2388.6|2388.3|2388.9|2388.6|2388.4|2388.1|57
1635963030000|2021-11-03 18:10:30|2388.8|2388.5|2389.7|2389.4|2389.7|2389.4|2388.4|2388.1|50
1635963040000|2021-11-03 18:10:40|2389.6|2389.3|2390|2389.7|2390.1|2389.8|2389.6|2389.3|81
1635963050000|2021-11-03 18:10:50|2390.1|2389.8|2390.4|2390.1|2390.7|2390.4|2390|2389.7|54
1635963060000|2021-11-03 18:11:00|2390.3|2390|2390.6|2390.3|2390.7|2390.4|2390.3|2390|17
1635963070000|2021-11-03 18:11:10|2390.5|2390.2|2390.2|2389.9|2390.5|2390.2|2389.9|2389.6|44
1635963080000|2021-11-03 18:11:20|2390.1|2389.8|2389.9|2389.6|2390.2|2389.9|2389.8|2389.5|35
1635963090000|2021-11-03 18:11:30|2389.8|2389.5|2389.3|2389|2389.9|2389.6|2389.1|2388.8|41
1635963100000|2021-11-03 18:11:40|2389.4|2389.1|2387.9|2387.6|2389.7|2389.4|2387.9|2387.6|299
1635963110000|2021-11-03 18:11:50|2387.6|2387.3|2388|2387.7|2388.1|2387.8|2387.5|2387.2|85
1635963120000|2021-11-03 18:12:00|2387.9|2387.6|2389.5|2389.2|2389.6|2389.3|2387.9|2387.6|65
1635963130000|2021-11-03 18:12:10|2389.4|2389.1|2389.5|2389.2|2389.9|2389.6|2389.4|2389.1|61
1635963140000|2021-11-03 18:12:20|2389.6|2389.3|2390.4|2390.1|2390.5|2390.2|2389.6|2389.3|61
1635963150000|2021-11-03 18:12:30|2390.5|2390.2|2390.4|2390.1|2390.6|2390.3|2390.2|2389.9|38
1635963160000|2021-11-03 18:12:40|2390.3|2390|2389.7|2389.4|2390.6|2390.3|2389.6|2389.3|67
1635963170000|2021-11-03 18:12:50|2390|2389.7|2390.5|2390.2|2390.5|2390.2|2389.9|2389.6|37
1635963180000|2021-11-03 18:13:00|2390.7|2390.4|2391|2390.7|2391.3|2391|2390.6|2390.3|232
1635963190000|2021-11-03 18:13:10|2391.2|2390.9|2390.9|2390.6|2391.8|2391.5|2390.9|2390.6|104
1635963200000|2021-11-03 18:13:20|2390.8|2390.5|2391.4|2391.1|2391.7|2391.4|2390.7|2390.4|33
1635963210000|2021-11-03 18:13:30|2391.5|2391.2|2392.1|2391.8|2392.1|2391.8|2391.4|2391.1|44
1635963220000|2021-11-03 18:13:40|2392.2|2391.9|2392.1|2391.8|2392.3|2392|2391.9|2391.6|49
1635963230000|2021-11-03 18:13:50|2392|2391.7|2392.5|2392.2|2392.5|2392.2|2391.8|2391.5|30
1635963240000|2021-11-03 18:14:00|2392.4|2392.1|2393.3|2393|2393.4|2393.1|2392.2|2391.9|145
1635963250000|2021-11-03 18:14:10|2393.4|2393.1|2393.4|2393.1|2393.6|2393.3|2393.2|2392.9|79
1635963260000|2021-11-03 18:14:20|2393.5|2393.2|2393.1|2392.8|2393.6|2393.3|2392.8|2392.5|82
1635963270000|2021-11-03 18:14:30|2393|2392.7|2392.9|2392.6|2393|2392.7|2392.7|2392.4|91
1635963280000|2021-11-03 18:14:40|2392.8|2392.5|2392.5|2392.2|2392.9|2392.6|2392.4|2392.1|182
1635963290000|2021-11-03 18:14:50|2392.3|2392|2393.3|2393|2393.3|2393|2392.3|2392|52
1635963300000|2021-11-03 18:15:00|2393.2|2392.9|2392.9|2392.6|2393.4|2393.1|2392.7|2392.4|103
1635963310000|2021-11-03 18:15:10|2393.1|2392.8|2392.9|2392.6|2393.1|2392.8|2392.7|2392.4|125
1635963320000|2021-11-03 18:15:20|2392.7|2392.4|2393.4|2393.1|2393.4|2393.1|2392.6|2392.3|87
1635963330000|2021-11-03 18:15:30|2393.5|2393.2|2393.5|2393.2|2393.9|2393.6|2393.5|2393.2|99
1635963340000|2021-11-03 18:15:40|2393.4|2393.1|2393.2|2392.9|2393.6|2393.3|2392.9|2392.6|68
1635963350000|2021-11-03 18:15:50|2393.3|2393|2393.9|2393.6|2394.1|2393.8|2393.3|2393|63
1635963360000|2021-11-03 18:16:00|2394|2393.7|2394.2|2393.9|2394.4|2394.1|2393.8|2393.5|72
1635963370000|2021-11-03 18:16:10|2394.1|2393.8|2393.6|2393.3|2394.5|2394.2|2393.4|2393.1|47
1635963380000|2021-11-03 18:16:20|2393.5|2393.2|2392.8|2392.5|2393.7|2393.4|2392.8|2392.5|85
1635963390000|2021-11-03 18:16:30|2392.7|2392.4|2392.6|2392.3|2392.9|2392.6|2392.1|2391.8|123
1635963400000|2021-11-03 18:16:40|2392.8|2392.5|2393.5|2393.2|2393.5|2393.2|2392.6|2392.3|55
1635963410000|2021-11-03 18:16:50|2393.4|2393.1|2393.8|2393.5|2393.8|2393.5|2393.1|2392.8|51
1635963420000|2021-11-03 18:17:00|2393.7|2393.4|2393.7|2393.4|2393.9|2393.6|2393.6|2393.3|46
1635963430000|2021-11-03 18:17:10|2393.6|2393.3|2393|2392.7|2393.6|2393.3|2392.7|2392.4|31
1635963440000|2021-11-03 18:17:20|2393.1|2392.8|2392.4|2392.1|2393.3|2393|2392.4|2392.1|63
1635963450000|2021-11-03 18:17:30|2392.5|2392.2|2392.9|2392.6|2392.9|2392.6|2392.3|2392|33
1635963460000|2021-11-03 18:17:40|2392.8|2392.5|2393|2392.7|2393.1|2392.8|2392.7|2392.4|7
1635963470000|2021-11-03 18:17:50|2393.1|2392.8|2393.4|2393.1|2393.4|2393.1|2392.9|2392.6|37
1635963480000|2021-11-03 18:18:00|2393.3|2393|2393.2|2392.9|2393.5|2393.2|2393.2|2392.9|101
1635963490000|2021-11-03 18:18:10|2393.3|2393|2393.5|2393.2|2393.7|2393.4|2393.3|2393|64
1635963500000|2021-11-03 18:18:20|2393.6|2393.3|2393.8|2393.5|2394|2393.7|2393.6|2393.3|40
1635963510000|2021-11-03 18:18:30|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.8|2393.5|16
1635963520000|2021-11-03 18:18:40|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.7|2393.4|12
1635963530000|2021-11-03 18:18:50|2393.9|2393.6|2394.1|2393.8|2394.1|2393.8|2393.9|2393.6|42
1635963540000|2021-11-03 18:19:00|2394|2393.7|2394.5|2394.2|2394.5|2394.2|2394|2393.7|61
1635963550000|2021-11-03 18:19:10|2394.7|2394.4|2394.9|2394.6|2395|2394.7|2394.7|2394.4|145
1635963560000|2021-11-03 18:19:20|2395|2394.7|2395.9|2395.6|2396.1|2395.8|2395|2394.7|248
1635963570000|2021-11-03 18:19:30|2395.7|2395.4|2396.1|2395.8|2396.1|2395.8|2395.4|2395.1|76
1635963580000|2021-11-03 18:19:40|2396.2|2395.9|2396.4|2396.1|2396.5|2396.2|2396.1|2395.8|107
1635963590000|2021-11-03 18:19:50|2396.3|2396|2396.4|2396.1|2396.5|2396.2|2396.2|2395.9|94
1635963600000|2021-11-03 18:20:00|2396.5|2396.2|2395.6|2395.3|2396.5|2396.2|2395.6|2395.3|165
1635963610000|2021-11-03 18:20:10|2395.5|2395.2|2395.5|2395.2|2395.8|2395.5|2395.1|2394.8|300
1635963620000|2021-11-03 18:20:20|2395.4|2395.1|2395.3|2395|2395.6|2395.3|2395.1|2394.8|97
1635963630000|2021-11-03 18:20:30|2395.2|2394.9|2396.4|2396.1|2396.4|2396.1|2395.2|2394.9|134
1635963640000|2021-11-03 18:20:40|2396.5|2396.2|2396.9|2396.6|2396.9|2396.6|2396.3|2396|210
1635963650000|2021-11-03 18:20:50|2397.1|2396.8|2396.7|2396.4|2397.1|2396.8|2396.7|2396.4|85
1635963660000|2021-11-03 18:21:00|2396.6|2396.3|2397.2|2396.9|2397.2|2396.9|2396.6|2396.3|71
1635963670000|2021-11-03 18:21:10|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2396.9|2396.6|62
1635963680000|2021-11-03 18:21:20|2397.5|2397.2|2397.7|2397.4|2397.7|2397.4|2397.4|2397.1|160
1635963690000|2021-11-03 18:21:30|2397.6|2397.3|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|48
1635963700000|2021-11-03 18:21:40|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|27
1635963710000|2021-11-03 18:21:50|2397.5|2397.2|2396.9|2396.6|2397.6|2397.3|2396.9|2396.6|37
1635963720000|2021-11-03 18:22:00|2396.8|2396.5|2396.9|2396.6|2397.3|2397|2396.6|2396.3|76
1635963730000|2021-11-03 18:22:10|2397|2396.7|2397.4|2397.1|2397.4|2397.1|2396.8|2396.5|60
1635963740000|2021-11-03 18:22:20|2397.5|2397.2|2398.1|2397.8|2398.2|2397.9|2397.4|2397.1|126
1635963750000|2021-11-03 18:22:30|2398|2397.7|2397.9|2397.6|2398.2|2397.9|2397.5|2397.2|58
1635963760000|2021-11-03 18:22:40|2397.8|2397.5|2397.9|2397.6|2398|2397.7|2397.5|2397.2|61
1635963770000|2021-11-03 18:22:50|2398|2397.7|2397.3|2397|2398|2397.7|2397.1|2396.8|221
1635963780000|2021-11-03 18:23:00|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.1|2396.8|84
1635963790000|2021-11-03 18:23:10|2397.1|2396.8|2397.6|2397.3|2397.6|2397.3|2397.1|2396.8|28
1635963800000|2021-11-03 18:23:20|2397.8|2397.5|2398.1|2397.8|2398.1|2397.8|2397.7|2397.4|51
1635963810000|2021-11-03 18:23:30|2398|2397.7|2397.8|2397.5|2398.1|2397.8|2397.5|2397.2|33
1635963820000|2021-11-03 18:23:40|2397.7|2397.4|2398|2397.7|2398.1|2397.8|2397.5|2397.2|29
1635963830000|2021-11-03 18:23:50|2397.8|2397.5|2397.5|2397.2|2397.8|2397.5|2397.4|2397.1|51
1635963840000|2021-11-03 18:24:00|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.2|2396.9|55
1635963850000|2021-11-03 18:24:10|2397.6|2397.3|2397.9|2397.6|2398.3|2398|2397.6|2397.3|165
1635963860000|2021-11-03 18:24:20|2398|2397.7|2398.1|2397.8|2398.3|2398|2397.9|2397.6|63
1635963870000|2021-11-03 18:24:30|2398.2|2397.9|2398.2|2397.9|2398.4|2398.1|2397.9|2397.6|52
1635963880000|2021-11-03 18:24:40|2398.1|2397.8|2398.2|2397.9|2398.3|2398|2398|2397.7|30
1635963890000|2021-11-03 18:24:50|2398.4|2398.1|2398.5|2398.2|2398.6|2398.3|2398.3|2398|63
1635963900000|2021-11-03 18:25:00|2398.4|2398.1|2399.6|2399.3|2399.6|2399.3|2398.4|2398.1|157
1635963910000|2021-11-03 18:25:10|2399.7|2399.4|2399.2|2398.9|2399.7|2399.4|2398.9|2398.6|138
1635963920000|2021-11-03 18:25:20|2399.1|2398.8|2399.7|2399.4|2399.8|2399.5|2399.1|2398.8|29
1635963930000|2021-11-03 18:25:30|2399.6|2399.3|2399.7|2399.4|2399.8|2399.5|2399.5|2399.2|48
1635963940000|2021-11-03 18:25:40|2399.6|2399.3|2399.4|2399.1|2399.7|2399.4|2399.4|2399.1|77
1635963950000|2021-11-03 18:25:50|2399.3|2399|2398.7|2398.4|2399.3|2399|2398.6|2398.3|89
1635963960000|2021-11-03 18:26:00|2398.8|2398.5|2399.7|2399.4|2399.7|2399.4|2398.6|2398.3|133
1635963970000|2021-11-03 18:26:10|2399.6|2399.3|2398.8|2398.5|2399.6|2399.3|2398.8|2398.5|25
1635963980000|2021-11-03 18:26:20|2398.9|2398.6|2398.2|2397.9|2398.9|2398.6|2397.9|2397.6|182
1635963990000|2021-11-03 18:26:30|2398.1|2397.8|2397.6|2397.3|2398.1|2397.8|2397.6|2397.3|80
1635964000000|2021-11-03 18:26:40|2397.4|2397.1|2397.2|2396.9|2397.5|2397.2|2397.1|2396.8|123
1635964010000|2021-11-03 18:26:50|2397.1|2396.8|2396.5|2396.2|2397.2|2396.9|2396.5|2396.2|165
1635964020000|2021-11-03 18:27:00|2396.6|2396.3|2396.6|2396.3|2397.2|2396.9|2396.1|2395.8|152
1635964030000|2021-11-03 18:27:10|2396.7|2396.4|2396.6|2396.3|2397|2396.7|2396.5|2396.2|90
1635964040000|2021-11-03 18:27:20|2396.5|2396.2|2396.1|2395.8|2396.5|2396.2|2395.9|2395.6|79
1635964050000|2021-11-03 18:27:30|2396.4|2396.1|2395|2394.7|2396.4|2396.1|2395|2394.7|130
1635964060000|2021-11-03 18:27:40|2394.9|2394.6|2394.6|2394.3|2394.9|2394.6|2394.5|2394.2|76
1635964070000|2021-11-03 18:27:50|2394.9|2394.6|2395.3|2395|2395.3|2395|2394.8|2394.5|62
1635964080000|2021-11-03 18:28:00|2395.4|2395.1|2395.9|2395.6|2396|2395.7|2394.8|2394.5|132
1635964090000|2021-11-03 18:28:10|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2395.5|2395.2|48
1635964100000|2021-11-03 18:28:20|2396|2395.7|2396.3|2396|2396.3|2396|2395.8|2395.5|40
1635964110000|2021-11-03 18:28:30|2396.2|2395.9|2396.7|2396.4|2396.7|2396.4|2396.2|2395.9|86
1635964120000|2021-11-03 18:28:40|2396.8|2396.5|2395.9|2395.6|2396.9|2396.6|2395.9|2395.6|53
1635964130000|2021-11-03 18:28:50|2395.7|2395.4|2395.8|2395.5|2395.9|2395.6|2395.6|2395.3|29
1635964140000|2021-11-03 18:29:00|2395.9|2395.6|2396.6|2396.3|2396.9|2396.6|2395.4|2395.1|89
1635964150000|2021-11-03 18:29:10|2396.7|2396.4|2396.7|2396.4|2396.9|2396.6|2396.5|2396.2|50
1635964160000|2021-11-03 18:29:20|2396.6|2396.3|2395.4|2395.1|2396.6|2396.3|2395.4|2395.1|25
1635964170000|2021-11-03 18:29:30|2395.5|2395.2|2395.7|2395.4|2395.8|2395.5|2395.4|2395.1|20
1635964180000|2021-11-03 18:29:40|2395.6|2395.3|2395.4|2395.1|2395.7|2395.4|2395.3|2395|23
1635964190000|2021-11-03 18:29:50|2395.5|2395.2|2395.6|2395.3|2395.8|2395.5|2395.4|2395.1|12
1635964200000|2021-11-03 18:30:00|2395.5|2395.2|2396|2395.7|2396|2395.7|2395.1|2394.8|48
1635964210000|2021-11-03 18:30:10|2396.1|2395.8|2396.7|2396.4|2396.8|2396.5|2395.8|2395.5|85
1635964220000|2021-11-03 18:30:20|2396.6|2396.3|2397.3|2397|2397.5|2397.2|2396.5|2396.2|114
1635964230000|2021-11-03 18:30:30|2397.5|2397.2|2397.1|2396.8|2397.6|2397.3|2397.1|2396.8|49
1635964240000|2021-11-03 18:30:40|2397.3|2397|2396.3|2396|2397.5|2397.2|2396.3|2396|31
1635964250000|2021-11-03 18:30:50|2396.5|2396.2|2395.7|2395.4|2396.6|2396.3|2395.7|2395.4|49
1635964260000|2021-11-03 18:31:00|2395.6|2395.3|2395.8|2395.5|2395.8|2395.5|2395.3|2395|32
1635964270000|2021-11-03 18:31:10|2395.7|2395.4|2397|2396.7|2397|2396.7|2395.7|2395.4|49
1635964280000|2021-11-03 18:31:20|2396.9|2396.6|2397.4|2397.1|2397.7|2397.4|2396.9|2396.6|58
1635964290000|2021-11-03 18:31:30|2397.3|2397|2398.1|2397.8|2398.2|2397.9|2397.1|2396.8|69
1635964300000|2021-11-03 18:31:40|2398.2|2397.9|2397.4|2397.1|2398.2|2397.9|2397|2396.7|73
1635964310000|2021-11-03 18:31:50|2397.5|2397.2|2398|2397.7|2398|2397.7|2397.4|2397.1|17
1635964320000|2021-11-03 18:32:00|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.5|2397.2|78
1635964330000|2021-11-03 18:32:10|2397.9|2397.6|2397.4|2397.1|2397.9|2397.6|2397.2|2396.9|41
1635964340000|2021-11-03 18:32:20|2397.3|2397|2397.7|2397.4|2397.9|2397.6|2397.2|2396.9|22
1635964350000|2021-11-03 18:32:30|2397.8|2397.5|2397.7|2397.4|2398|2397.7|2397.7|2397.4|20
1635964360000|2021-11-03 18:32:40|2397.6|2397.3|2396.8|2396.5|2397.8|2397.5|2396.6|2396.3|98
1635964370000|2021-11-03 18:32:50|2396.7|2396.4|2397.4|2397.1|2397.4|2397.1|2396.7|2396.4|26
1635964380000|2021-11-03 18:33:00|2397.5|2397.2|2397.2|2396.9|2397.5|2397.2|2397.1|2396.8|47
1635964390000|2021-11-03 18:33:10|2397.1|2396.8|2397.3|2397|2397.6|2397.3|2396.8|2396.5|48
1635964400000|2021-11-03 18:33:20|2397.2|2396.9|2397.8|2397.5|2397.9|2397.6|2397.2|2396.9|122
1635964410000|2021-11-03 18:33:30|2397.7|2397.4|2396.8|2396.5|2397.7|2397.4|2396.6|2396.3|67
1635964420000|2021-11-03 18:33:40|2396.9|2396.6|2396.9|2396.6|2397.3|2397|2396.4|2396.1|35
1635964430000|2021-11-03 18:33:50|2397|2396.7|2397.3|2397|2397.7|2397.4|2397|2396.7|38
1635964440000|2021-11-03 18:34:00|2397.4|2397.1|2397.9|2397.6|2398|2397.7|2397.1|2396.8|47
1635964450000|2021-11-03 18:34:10|2397.8|2397.5|2398.1|2397.8|2398.3|2398|2397.8|2397.5|94
1635964460000|2021-11-03 18:34:20|2398|2397.7|2397.4|2397.1|2398.2|2397.9|2397.4|2397.1|53
1635964470000|2021-11-03 18:34:30|2397.5|2397.2|2398.1|2397.8|2398.2|2397.9|2397.4|2397.1|33
1635964480000|2021-11-03 18:34:40|2398|2397.7|2398.5|2398.2|2398.7|2398.4|2398|2397.7|65
1635964490000|2021-11-03 18:34:50|2398.4|2398.1|2398.6|2398.3|2399|2398.7|2398.4|2398.1|90
1635964500000|2021-11-03 18:35:00|2398.7|2398.4|2400.4|2400.1|2400.5|2400.2|2398.7|2398.4|356
1635964510000|2021-11-03 18:35:10|2400.3|2400|2399.8|2399.5|2400.3|2400|2399.3|2399|170
1635964520000|2021-11-03 18:35:20|2399.7|2399.4|2400|2399.7|2400.1|2399.8|2399.4|2399.1|171
1635964530000|2021-11-03 18:35:30|2399.9|2399.6|2399|2398.7|2400.1|2399.8|2398.9|2398.6|101
1635964540000|2021-11-03 18:35:40|2398.9|2398.6|2398.3|2398|2399.3|2399|2398.2|2397.9|78
1635964550000|2021-11-03 18:35:50|2398.4|2398.1|2398.6|2398.3|2398.7|2398.4|2398.2|2397.9|47
1635964560000|2021-11-03 18:36:00|2398.9|2398.6|2399.4|2399.1|2399.6|2399.3|2398.8|2398.5|72
1635964570000|2021-11-03 18:36:10|2399.5|2399.2|2399.8|2399.5|2399.8|2399.5|2399.3|2399|49
1635964580000|2021-11-03 18:36:20|2399.9|2399.6|2399.7|2399.4|2400|2399.7|2399.5|2399.2|30
1635964590000|2021-11-03 18:36:30|2399.6|2399.3|2399.3|2399|2399.8|2399.5|2399.2|2398.9|28
1635964600000|2021-11-03 18:36:40|2399.4|2399.1|2398.9|2398.6|2399.4|2399.1|2398.8|2398.5|32
1635964610000|2021-11-03 18:36:50|2399|2398.7|2399.2|2398.9|2399.3|2399|2398.5|2398.2|28
1635964620000|2021-11-03 18:37:00|2399.4|2399.1|2399.4|2399.1|2399.6|2399.3|2399.3|2399|44
1635964630000|2021-11-03 18:37:10|2399.3|2399|2400.4|2400.1|2400.4|2400.1|2399.3|2399|107
1635964640000|2021-11-03 18:37:20|2400.5|2400.2|2400.7|2400.4|2400.9|2400.6|2400.2|2399.9|79
1635964650000|2021-11-03 18:37:30|2400.9|2400.6|2400.9|2400.6|2401.3|2401|2400.7|2400.4|128
1635964660000|2021-11-03 18:37:40|2400.8|2400.5|2400.9|2400.6|2401.1|2400.8|2400.7|2400.4|40
1635964670000|2021-11-03 18:37:50|2401|2400.7|2400.8|2400.5|2401.4|2401.1|2400.8|2400.5|64
1635964680000|2021-11-03 18:38:00|2400.9|2400.6|2400.4|2400.1|2400.9|2400.6|2400.1|2399.8|102
1635964690000|2021-11-03 18:38:10|2400.6|2400.3|2400.9|2400.6|2401|2400.7|2400.5|2400.2|71
1635964700000|2021-11-03 18:38:20|2401|2400.7|2400.6|2400.3|2401.1|2400.8|2400.5|2400.2|28
1635964710000|2021-11-03 18:38:30|2400.5|2400.2|2399.9|2399.6|2400.7|2400.4|2399.8|2399.5|39
1635964720000|2021-11-03 18:38:40|2399.8|2399.5|2399.1|2398.8|2399.8|2399.5|2398.8|2398.5|74
1635964730000|2021-11-03 18:38:50|2399|2398.7|2398.4|2398.1|2399.2|2398.9|2398.4|2398.1|44
1635964740000|2021-11-03 18:39:00|2398.5|2398.2|2400.2|2399.9|2400.3|2400|2398.5|2398.2|202
1635964750000|2021-11-03 18:39:10|2400.1|2399.8|2400|2399.7|2400.3|2400|2399.7|2399.4|72
1635964760000|2021-11-03 18:39:20|2400.1|2399.8|2400.2|2399.9|2400.7|2400.4|2400.1|2399.8|88
1635964770000|2021-11-03 18:39:30|2400.4|2400.1|2400.8|2400.5|2400.8|2400.5|2400.3|2400|33
1635964780000|2021-11-03 18:39:40|2400.7|2400.4|2400.6|2400.3|2401|2400.7|2400.6|2400.3|70
1635964790000|2021-11-03 18:39:50|2400.7|2400.4|2400.6|2400.3|2400.9|2400.6|2400.5|2400.2|65
1635964800000|2021-11-03 18:40:00|2400.8|2400.5|2401.2|2400.9|2401.3|2401|2400.8|2400.5|164
1635964810000|2021-11-03 18:40:10|2401.3|2401|2401.9|2401.6|2402.2|2401.9|2401.2|2400.9|232
1635964820000|2021-11-03 18:40:20|2402|2401.7|2401.7|2401.4|2402.5|2402.2|2401.6|2401.3|292
1635964830000|2021-11-03 18:40:30|2401.6|2401.3|2402.3|2402|2402.4|2402.1|2401.4|2401.1|83
1635964840000|2021-11-03 18:40:40|2402.2|2401.9|2402.8|2402.5|2402.9|2402.6|2401.9|2401.6|158
1635964850000|2021-11-03 18:40:50|2402.9|2402.6|2402.5|2402.2|2402.9|2402.6|2402.2|2401.9|105
1635964860000|2021-11-03 18:41:00|2402.3|2402|2402.6|2402.3|2402.8|2402.5|2402.3|2402|91
1635964870000|2021-11-03 18:41:10|2402.7|2402.4|2403.2|2402.9|2403.2|2402.9|2402.5|2402.2|180
1635964880000|2021-11-03 18:41:20|2403.1|2402.8|2402.6|2402.3|2403.1|2402.8|2402.5|2402.2|73
1635964890000|2021-11-03 18:41:30|2402.5|2402.2|2401.4|2401.1|2402.5|2402.2|2401.2|2400.9|122
1635964900000|2021-11-03 18:41:40|2401.6|2401.3|2401.1|2400.8|2401.7|2401.4|2400.9|2400.6|94
1635964910000|2021-11-03 18:41:50|2401|2400.7|2402.1|2401.8|2402.1|2401.8|2400.8|2400.5|76
1635964920000|2021-11-03 18:42:00|2402|2401.7|2401.8|2401.5|2402.1|2401.8|2401.7|2401.4|87
1635964930000|2021-11-03 18:42:10|2401.6|2401.3|2401.9|2401.6|2402.2|2401.9|2401.5|2401.2|59
1635964940000|2021-11-03 18:42:20|2401.8|2401.5|2402.1|2401.8|2402.2|2401.9|2401.8|2401.5|40
1635964950000|2021-11-03 18:42:30|2402.3|2402|2402.4|2402.1|2402.6|2402.3|2402.3|2402|120
1635964960000|2021-11-03 18:42:40|2402.3|2402|2402.6|2402.3|2402.7|2402.4|2402.2|2401.9|43
1635964970000|2021-11-03 18:42:50|2402.5|2402.2|2403|2402.7|2403|2402.7|2402.5|2402.2|44
1635964980000|2021-11-03 18:43:00|2402.8|2402.5|2403.5|2403.2|2403.8|2403.5|2402.6|2402.3|318
1635964990000|2021-11-03 18:43:10|2403.6|2403.3|2404.2|2403.9|2404.3|2404|2403.6|2403.3|187
1635965000000|2021-11-03 18:43:20|2404.1|2403.8|2404.1|2403.8|2404.4|2404.1|2403.9|2403.6|129
1635965010000|2021-11-03 18:43:30|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.6|2403.3|68
1635965020000|2021-11-03 18:43:40|2403.7|2403.4|2404.4|2404.1|2404.4|2404.1|2403.7|2403.4|61
1635965030000|2021-11-03 18:43:50|2404.3|2404|2403.9|2403.6|2404.4|2404.1|2403.6|2403.3|72
1635965040000|2021-11-03 18:44:00|2404|2403.7|2403.8|2403.5|2404.2|2403.9|2403.7|2403.4|60
1635965050000|2021-11-03 18:44:10|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.6|2403.3|113
1635965060000|2021-11-03 18:44:20|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.7|2403.4|43
1635965070000|2021-11-03 18:44:30|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|31
1635965080000|2021-11-03 18:44:40|2404|2403.7|2403.8|2403.5|2404.4|2404.1|2403.6|2403.3|44
1635965090000|2021-11-03 18:44:50|2403.9|2403.6|2403|2402.7|2403.9|2403.6|2403|2402.7|73
1635965100000|2021-11-03 18:45:00|2403.1|2402.8|2403.7|2403.4|2403.8|2403.5|2402.9|2402.6|106
1635965110000|2021-11-03 18:45:10|2403.6|2403.3|2404|2403.7|2404.3|2404|2403.5|2403.2|82
1635965120000|2021-11-03 18:45:20|2404.1|2403.8|2403.7|2403.4|2404.4|2404.1|2403.7|2403.4|39
1635965130000|2021-11-03 18:45:30|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|40
1635965140000|2021-11-03 18:45:40|2403.5|2403.2|2403.6|2403.3|2403.9|2403.6|2403.3|2403|54
1635965150000|2021-11-03 18:45:50|2403.5|2403.2|2404|2403.7|2404.1|2403.8|2403.5|2403.2|55
1635965160000|2021-11-03 18:46:00|2404.2|2403.9|2404.7|2404.4|2404.8|2404.5|2404.1|2403.8|297
1635965170000|2021-11-03 18:46:10|2404.6|2404.3|2404.3|2404|2404.9|2404.6|2404.3|2404|80
1635965180000|2021-11-03 18:46:20|2404.5|2404.2|2404.4|2404.1|2404.8|2404.5|2404.4|2404.1|42
1635965190000|2021-11-03 18:46:30|2404.3|2404|2404.6|2404.3|2404.7|2404.4|2404.2|2403.9|97
1635965200000|2021-11-03 18:46:40|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.5|2404.2|48
1635965210000|2021-11-03 18:46:50|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|28
1635965220000|2021-11-03 18:47:00|2404.6|2404.3|2405|2404.7|2405.1|2404.8|2404.5|2404.2|69
1635965230000|2021-11-03 18:47:10|2405.1|2404.8|2406.5|2406.2|2406.8|2406.5|2405.1|2404.8|349
1635965240000|2021-11-03 18:47:20|2406.6|2406.3|2407.1|2406.8|2407.6|2407.3|2406.6|2406.3|276
1635965250000|2021-11-03 18:47:30|2407.2|2406.9|2406.4|2406.1|2407.4|2407.1|2406.4|2406.1|174
1635965260000|2021-11-03 18:47:40|2406.5|2406.2|2407.1|2406.8|2407.1|2406.8|2406.4|2406.1|86
1635965270000|2021-11-03 18:47:50|2407.2|2406.9|2407.6|2407.3|2407.8|2407.5|2407.1|2406.8|62
1635965280000|2021-11-03 18:48:00|2407.5|2407.2|2407.9|2407.6|2408|2407.7|2407.3|2407|169
1635965290000|2021-11-03 18:48:10|2408|2407.7|2409.7|2409.4|2409.7|2409.4|2408|2407.7|794
1635965300000|2021-11-03 18:48:20|2409.8|2409.5|2410.8|2410.5|2411|2410.7|2409.8|2409.5|199
1635965310000|2021-11-03 18:48:30|2410.7|2410.4|2411|2410.7|2411.2|2410.9|2410.7|2410.4|199
1635965320000|2021-11-03 18:48:40|2410.9|2410.6|2410.7|2410.4|2410.9|2410.6|2410.1|2409.8|238
1635965330000|2021-11-03 18:48:50|2410.6|2410.3|2409.7|2409.4|2410.6|2410.3|2409.7|2409.4|320
1635965340000|2021-11-03 18:49:00|2409.5|2409.2|2409.7|2409.4|2410|2409.7|2408.7|2408.4|205
1635965350000|2021-11-03 18:49:10|2409.6|2409.3|2410.6|2410.3|2410.6|2410.3|2409.6|2409.3|101
1635965360000|2021-11-03 18:49:20|2410.4|2410.1|2410.3|2410|2410.7|2410.4|2410.1|2409.8|146
1635965370000|2021-11-03 18:49:30|2410.2|2409.9|2410.6|2410.3|2410.7|2410.4|2409.7|2409.4|128
1635965380000|2021-11-03 18:49:40|2410.8|2410.5|2410.5|2410.2|2411.6|2411.3|2410.3|2410|270
1635965390000|2021-11-03 18:49:50|2410.7|2410.4|2411.2|2410.9|2411.3|2411|2410.3|2410|119
1635965400000|2021-11-03 18:50:00|2411.4|2411.1|2411|2410.7|2411.5|2411.2|2410.4|2410.1|259
1635965410000|2021-11-03 18:50:10|2411.1|2410.8|2411.6|2411.3|2411.7|2411.4|2411|2410.7|151
1635965420000|2021-11-03 18:50:20|2411.5|2411.2|2410.8|2410.5|2411.6|2411.3|2410.7|2410.4|124
1635965430000|2021-11-03 18:50:30|2410.7|2410.4|2411.5|2411.2|2411.7|2411.4|2410.7|2410.4|95
1635965440000|2021-11-03 18:50:40|2411.8|2411.5|2412.4|2412.1|2412.6|2412.3|2411.7|2411.4|280
1635965450000|2021-11-03 18:50:50|2412.3|2412|2412.6|2412.3|2412.7|2412.4|2412.1|2411.8|131
1635965460000|2021-11-03 18:51:00|2412.7|2412.4|2413.2|2412.9|2413.2|2412.9|2412.2|2411.9|172
1635965470000|2021-11-03 18:51:10|2413.1|2412.8|2411.1|2410.8|2413.2|2412.9|2411.1|2410.8|226
1635965480000|2021-11-03 18:51:20|2411.4|2411.1|2410.5|2410.2|2411.4|2411.1|2409.7|2409.4|285
1635965490000|2021-11-03 18:51:30|2410.6|2410.3|2411.1|2410.8|2411.4|2411.1|2410.6|2410.3|115
1635965500000|2021-11-03 18:51:40|2411.2|2410.9|2411.9|2411.6|2411.9|2411.6|2411.2|2410.9|71
1635965510000|2021-11-03 18:51:50|2411.8|2411.5|2412.4|2412.1|2412.4|2412.1|2411.7|2411.4|89
1635965520000|2021-11-03 18:52:00|2412.3|2412|2412.9|2412.6|2413|2412.7|2412.1|2411.8|173
1635965530000|2021-11-03 18:52:10|2413.2|2412.9|2413.7|2413.4|2413.8|2413.5|2413.1|2412.8|418
1635965540000|2021-11-03 18:52:20|2413.9|2413.6|2413.2|2412.9|2414|2413.7|2413.1|2412.8|236
1635965550000|2021-11-03 18:52:30|2413.3|2413|2413.1|2412.8|2413.3|2413|2412.7|2412.4|104
1635965560000|2021-11-03 18:52:40|2413|2412.7|2412.8|2412.5|2413.3|2413|2412.6|2412.3|97
1635965570000|2021-11-03 18:52:50|2412.9|2412.6|2413.4|2413.1|2413.7|2413.4|2412.8|2412.5|110
1635965580000|2021-11-03 18:53:00|2413.6|2413.3|2413.6|2413.3|2414.1|2413.8|2413.5|2413.2|176
1635965590000|2021-11-03 18:53:10|2413.7|2413.4|2413.6|2413.3|2413.9|2413.6|2413.1|2412.8|148
1635965600000|2021-11-03 18:53:20|2413.5|2413.2|2413.7|2413.4|2413.9|2413.6|2413.3|2413|115
1635965610000|2021-11-03 18:53:30|2413.8|2413.5|2414.3|2414|2414.5|2414.2|2413.8|2413.5|134
1635965620000|2021-11-03 18:53:40|2414.6|2414.3|2413.9|2413.6|2414.7|2414.4|2413.9|2413.6|189
1635965630000|2021-11-03 18:53:50|2414|2413.7|2414.4|2414.1|2414.6|2414.3|2414|2413.7|50
1635965640000|2021-11-03 18:54:00|2414.5|2414.2|2415|2414.7|2415.1|2414.8|2414.5|2414.2|169
1635965650000|2021-11-03 18:54:10|2415.1|2414.8|2414.1|2413.8|2415.1|2414.8|2414.1|2413.8|203
1635965660000|2021-11-03 18:54:20|2414|2413.7|2414.2|2413.9|2414.6|2414.3|2414|2413.7|63
1635965670000|2021-11-03 18:54:30|2414.4|2414.1|2414.1|2413.8|2414.5|2414.2|2413.8|2413.5|80
1635965680000|2021-11-03 18:54:40|2414|2413.7|2414|2413.7|2414|2413.7|2413.4|2413.1|73
1635965690000|2021-11-03 18:54:50|2413.9|2413.6|2413.9|2413.6|2414.1|2413.8|2413.8|2413.5|38
1635965700000|2021-11-03 18:55:00|2413.8|2413.5|2414.2|2413.9|2414.5|2414.2|2413.2|2412.9|137
1635965710000|2021-11-03 18:55:10|2414.1|2413.8|2413.7|2413.4|2414.4|2414.1|2413.7|2413.4|65
1635965720000|2021-11-03 18:55:20|2413.8|2413.5|2413.2|2412.9|2413.8|2413.5|2412.8|2412.5|125
1635965730000|2021-11-03 18:55:30|2413|2412.7|2414.2|2413.9|2414.2|2413.9|2413|2412.7|131
1635965740000|2021-11-03 18:55:40|2414.1|2413.8|2413.9|2413.6|2414.2|2413.9|2413.7|2413.4|51
1635965750000|2021-11-03 18:55:50|2414|2413.7|2414.4|2414.1|2414.4|2414.1|2413.9|2413.6|158
1635965760000|2021-11-03 18:56:00|2414.5|2414.2|2414.7|2414.4|2414.8|2414.5|2414.1|2413.8|134
1635965770000|2021-11-03 18:56:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|89
1635965780000|2021-11-03 18:56:20|2414.8|2414.5|2415|2414.7|2415.2|2414.9|2414.8|2414.5|70
1635965790000|2021-11-03 18:56:30|2415.1|2414.8|2414.9|2414.6|2415.2|2414.9|2414.7|2414.4|72
1635965800000|2021-11-03 18:56:40|2414.8|2414.5|2414.5|2414.2|2414.8|2414.5|2414.4|2414.1|76
1635965810000|2021-11-03 18:56:50|2414.4|2414.1|2413.3|2413|2414.5|2414.2|2413.3|2413|149
1635965820000|2021-11-03 18:57:00|2413.2|2412.9|2411.2|2410.9|2413.2|2412.9|2411|2410.7|318
1635965830000|2021-11-03 18:57:10|2411|2410.7|2410.8|2410.5|2411.2|2410.9|2410.1|2409.8|270
1635965840000|2021-11-03 18:57:20|2410.9|2410.6|2412|2411.7|2412.1|2411.8|2410.3|2410|227
1635965850000|2021-11-03 18:57:30|2411.8|2411.5|2412|2411.7|2412.2|2411.9|2411.2|2410.9|131
1635965860000|2021-11-03 18:57:40|2412.1|2411.8|2411.6|2411.3|2412.2|2411.9|2411.5|2411.2|81
1635965870000|2021-11-03 18:57:50|2411.7|2411.4|2410.9|2410.6|2412.1|2411.8|2410.7|2410.4|57
1635965880000|2021-11-03 18:58:00|2410.8|2410.5|2410.8|2410.5|2411.1|2410.8|2410.3|2410|110
1635965890000|2021-11-03 18:58:10|2410.7|2410.4|2409.4|2409.1|2410.7|2410.4|2409.4|2409.1|75
1635965900000|2021-11-03 18:58:20|2409.3|2409|2408.2|2407.9|2409.4|2409.1|2407.9|2407.6|172
1635965910000|2021-11-03 18:58:30|2408.3|2408|2408.6|2408.3|2408.8|2408.5|2408.2|2407.9|93
1635965920000|2021-11-03 18:58:40|2408.7|2408.4|2408|2407.7|2409.2|2408.9|2407.9|2407.6|80
1635965930000|2021-11-03 18:58:50|2408.1|2407.8|2408.8|2408.5|2409.3|2409|2408.1|2407.8|102
1635965940000|2021-11-03 18:59:00|2409|2408.7|2408.9|2408.6|2409.4|2409.1|2408.9|2408.6|76
1635965950000|2021-11-03 18:59:10|2409|2408.7|2408.7|2408.4|2409.1|2408.8|2408.4|2408.1|205
1635965960000|2021-11-03 18:59:20|2408.6|2408.3|2408.1|2407.8|2408.7|2408.4|2408|2407.7|146
1635965970000|2021-11-03 18:59:30|2408.2|2407.9|2408|2407.7|2408.5|2408.2|2408|2407.7|77
1635965980000|2021-11-03 18:59:40|2407.9|2407.6|2407.8|2407.5|2408.1|2407.8|2407.6|2407.3|83
1635965990000|2021-11-03 18:59:50|2407.9|2407.6|2408.2|2407.9|2408.5|2408.2|2407.7|2407.4|62
1635966000000|2021-11-03 19:00:00|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2407.5|2407.2|140
1635966010000|2021-11-03 19:00:10|2408.3|2408|2407.5|2407.2|2408.5|2408.2|2407.5|2407.2|61
1635966020000|2021-11-03 19:00:20|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407|2406.7|59
1635966030000|2021-11-03 19:00:30|2407.9|2407.6|2408.2|2407.9|2408.7|2408.4|2407.8|2407.5|112
1635966040000|2021-11-03 19:00:40|2408.3|2408|2408.7|2408.4|2408.7|2408.4|2407.7|2407.4|62
1635966050000|2021-11-03 19:00:50|2408.6|2408.3|2408.6|2408.3|2409.3|2409|2408.4|2408.1|115
1635966060000|2021-11-03 19:01:00|2408.7|2408.4|2408.4|2408.1|2409.3|2409|2408.4|2408.1|111
1635966070000|2021-11-03 19:01:10|2408.6|2408.3|2408.5|2408.2|2408.8|2408.5|2407.9|2407.6|91
1635966080000|2021-11-03 19:01:20|2408.4|2408.1|2407.4|2407.1|2408.5|2408.2|2407.4|2407.1|70
1635966090000|2021-11-03 19:01:30|2407.3|2407|2407.1|2406.8|2407.4|2407.1|2407|2406.7|65
1635966100000|2021-11-03 19:01:40|2407.2|2406.9|2407|2406.7|2407.5|2407.2|2406.4|2406.1|125
1635966110000|2021-11-03 19:01:50|2406.8|2406.5|2407.5|2407.2|2407.5|2407.2|2406.7|2406.4|123
1635966120000|2021-11-03 19:02:00|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2406.9|2406.6|57
1635966130000|2021-11-03 19:02:10|2408|2407.7|2408.3|2408|2408.4|2408.1|2407.9|2407.6|50
1635966140000|2021-11-03 19:02:20|2408.1|2407.8|2408.9|2408.6|2408.9|2408.6|2408.1|2407.8|43
1635966150000|2021-11-03 19:02:30|2408.8|2408.5|2408.2|2407.9|2408.9|2408.6|2407.9|2407.6|58
1635966160000|2021-11-03 19:02:40|2408.1|2407.8|2408.1|2407.8|2408.5|2408.2|2408|2407.7|28
1635966170000|2021-11-03 19:02:50|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2407.7|2407.4|54
1635966180000|2021-11-03 19:03:00|2408.2|2407.9|2408.2|2407.9|2408.6|2408.3|2408.1|2407.8|81
1635966190000|2021-11-03 19:03:10|2408.1|2407.8|2407.1|2406.8|2408.1|2407.8|2407|2406.7|132
1635966200000|2021-11-03 19:03:20|2407|2406.7|2406.2|2405.9|2407.5|2407.2|2406.2|2405.9|104
1635966210000|2021-11-03 19:03:30|2406.4|2406.1|2405.8|2405.5|2406.5|2406.2|2405.7|2405.4|142
1635966220000|2021-11-03 19:03:40|2405.7|2405.4|2405.7|2405.4|2405.9|2405.6|2405.5|2405.2|87
1635966230000|2021-11-03 19:03:50|2405.9|2405.6|2406.4|2406.1|2406.4|2406.1|2405.9|2405.6|81
1635966240000|2021-11-03 19:04:00|2406.6|2406.3|2407.2|2406.9|2407.4|2407.1|2406|2405.7|54
1635966250000|2021-11-03 19:04:10|2407.6|2407.3|2407.4|2407.1|2407.8|2407.5|2407.4|2407.1|100
1635966260000|2021-11-03 19:04:20|2407.5|2407.2|2408.4|2408.1|2408.4|2408.1|2407.3|2407|60
1635966270000|2021-11-03 19:04:30|2408.2|2407.9|2407.3|2407|2408.2|2407.9|2407.2|2406.9|126
1635966280000|2021-11-03 19:04:40|2407.2|2406.9|2406.4|2406.1|2407.2|2406.9|2406.3|2406|76
1635966290000|2021-11-03 19:04:50|2406.3|2406|2406.8|2406.5|2407|2406.7|2405.9|2405.6|88
1635966300000|2021-11-03 19:05:00|2406.7|2406.4|2406.6|2406.3|2407|2406.7|2406.4|2406.1|51
1635966310000|2021-11-03 19:05:10|2406.5|2406.2|2406.9|2406.6|2407.3|2407|2406.5|2406.2|56
1635966320000|2021-11-03 19:05:20|2407|2406.7|2407.1|2406.8|2407.4|2407.1|2406.9|2406.6|34
1635966330000|2021-11-03 19:05:30|2407|2406.7|2406.3|2406|2407.2|2406.9|2406.3|2406|31
1635966340000|2021-11-03 19:05:40|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.5|2405.2|68
1635966350000|2021-11-03 19:05:50|2406|2405.7|2406|2405.7|2406|2405.7|2405.7|2405.4|26
1635966360000|2021-11-03 19:06:00|2406.1|2405.8|2405.9|2405.6|2406.6|2406.3|2405.9|2405.6|54
1635966370000|2021-11-03 19:06:10|2406.1|2405.8|2405.6|2405.3|2406.1|2405.8|2405.6|2405.3|46
1635966380000|2021-11-03 19:06:20|2405.4|2405.1|2405.7|2405.4|2405.7|2405.4|2405.1|2404.8|69
1635966390000|2021-11-03 19:06:30|2405.6|2405.3|2405.7|2405.4|2405.9|2405.6|2405.1|2404.8|205
1635966400000|2021-11-03 19:06:40|2405.8|2405.5|2406|2405.7|2406.2|2405.9|2405.8|2405.5|150
1635966410000|2021-11-03 19:06:50|2405.9|2405.6|2406.2|2405.9|2406.2|2405.9|2405.6|2405.3|25
1635966420000|2021-11-03 19:07:00|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.2|2405.9|37
1635966430000|2021-11-03 19:07:10|2406.7|2406.4|2406.8|2406.5|2407|2406.7|2406.2|2405.9|44
1635966440000|2021-11-03 19:07:20|2407|2406.7|2407.4|2407.1|2407.5|2407.2|2407|2406.7|36
1635966450000|2021-11-03 19:07:30|2407.3|2407|2407.2|2406.9|2407.5|2407.2|2407|2406.7|63
1635966460000|2021-11-03 19:07:40|2407.3|2407|2406.5|2406.2|2407.3|2407|2406.5|2406.2|90
1635966470000|2021-11-03 19:07:50|2406.4|2406.1|2406.5|2406.2|2406.9|2406.6|2405.7|2405.4|225
1635966480000|2021-11-03 19:08:00|2406.4|2406.1|2406.7|2406.4|2407|2406.7|2406.4|2406.1|46
1635966490000|2021-11-03 19:08:10|2406.6|2406.3|2406.9|2406.6|2406.9|2406.6|2406.2|2405.9|44
1635966500000|2021-11-03 19:08:20|2407|2406.7|2407.4|2407.1|2407.6|2407.3|2407|2406.7|42
1635966510000|2021-11-03 19:08:30|2407.5|2407.2|2407.2|2406.9|2407.5|2407.2|2407.1|2406.8|61
1635966520000|2021-11-03 19:08:40|2407.1|2406.8|2406.8|2406.5|2407.2|2406.9|2406.6|2406.3|53
1635966530000|2021-11-03 19:08:50|2406.6|2406.3|2407.2|2406.9|2407.4|2407.1|2406.6|2406.3|22
1635966540000|2021-11-03 19:09:00|2407.3|2407|2407.1|2406.8|2407.5|2407.2|2407|2406.7|64
1635966550000|2021-11-03 19:09:10|2407.2|2406.9|2407.7|2407.4|2407.8|2407.5|2407.1|2406.8|59
1635966560000|2021-11-03 19:09:20|2407.8|2407.5|2408.5|2408.2|2408.5|2408.2|2407.5|2407.2|89
1635966570000|2021-11-03 19:09:30|2408.6|2408.3|2409.1|2408.8|2409.3|2409|2408.6|2408.3|118
1635966580000|2021-11-03 19:09:40|2409.2|2408.9|2408.9|2408.6|2409.3|2409|2408.7|2408.4|81
1635966590000|2021-11-03 19:09:50|2408.8|2408.5|2408.4|2408.1|2409.2|2408.9|2408.4|2408.1|67
1635966600000|2021-11-03 19:10:00|2408.1|2407.8|2407.9|2407.6|2408.5|2408.2|2407.8|2407.5|178
1635966610000|2021-11-03 19:10:10|2407.8|2407.5|2409.3|2409|2409.5|2409.2|2407.8|2407.5|114
1635966620000|2021-11-03 19:10:20|2409.4|2409.1|2409.8|2409.5|2410.2|2409.9|2409.4|2409.1|89
1635966630000|2021-11-03 19:10:30|2410|2409.7|2409.7|2409.4|2410|2409.7|2409.1|2408.8|103
1635966640000|2021-11-03 19:10:40|2409.9|2409.6|2410.4|2410.1|2410.4|2410.1|2409.5|2409.2|62
1635966650000|2021-11-03 19:10:50|2410.3|2410|2409.8|2409.5|2410.5|2410.2|2409.8|2409.5|64
1635966660000|2021-11-03 19:11:00|2409.7|2409.4|2409.6|2409.3|2409.9|2409.6|2409.5|2409.2|78
1635966670000|2021-11-03 19:11:10|2409.7|2409.4|2409.8|2409.5|2410.2|2409.9|2409.6|2409.3|41
1635966680000|2021-11-03 19:11:20|2409.9|2409.6|2409.2|2408.9|2410.6|2410.3|2409.2|2408.9|125
1635966690000|2021-11-03 19:11:30|2409.4|2409.1|2409.8|2409.5|2410.2|2409.9|2409.4|2409.1|65
1635966700000|2021-11-03 19:11:40|2409.7|2409.4|2408.6|2408.3|2409.8|2409.5|2408.3|2408|247
1635966710000|2021-11-03 19:11:50|2408.5|2408.2|2408.4|2408.1|2408.6|2408.3|2408.2|2407.9|116
1635966720000|2021-11-03 19:12:00|2408.3|2408|2408.9|2408.6|2408.9|2408.6|2408.1|2407.8|67
1635966730000|2021-11-03 19:12:10|2409|2408.7|2409.1|2408.8|2409.5|2409.2|2408.9|2408.6|37
1635966740000|2021-11-03 19:12:20|2408.9|2408.6|2407.9|2407.6|2408.9|2408.6|2407.9|2407.6|40
1635966750000|2021-11-03 19:12:30|2408|2407.7|2408.1|2407.8|2408.4|2408.1|2407.7|2407.4|38
1635966760000|2021-11-03 19:12:40|2408|2407.7|2408.8|2408.5|2408.8|2408.5|2407.9|2407.6|39
1635966770000|2021-11-03 19:12:50|2408.7|2408.4|2408.5|2408.2|2408.9|2408.6|2408.3|2408|69
1635966780000|2021-11-03 19:13:00|2408.6|2408.3|2409|2408.7|2409.1|2408.8|2408.4|2408.1|54
1635966790000|2021-11-03 19:13:10|2409.1|2408.8|2409.5|2409.2|2410|2409.7|2409.1|2408.8|84
1635966800000|2021-11-03 19:13:20|2409.4|2409.1|2408.8|2408.5|2409.5|2409.2|2408.5|2408.2|51
1635966810000|2021-11-03 19:13:30|2408.7|2408.4|2408.4|2408.1|2408.9|2408.6|2408.3|2408|195
1635966820000|2021-11-03 19:13:40|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|118
1635966830000|2021-11-03 19:13:50|2408.6|2408.3|2409.4|2409.1|2409.4|2409.1|2408.6|2408.3|33
1635966840000|2021-11-03 19:14:00|2409.5|2409.2|2409.6|2409.3|2410|2409.7|2409.5|2409.2|85
1635966850000|2021-11-03 19:14:10|2409.7|2409.4|2409.8|2409.5|2409.9|2409.6|2409.6|2409.3|68
1635966860000|2021-11-03 19:14:20|2409.9|2409.6|2409.8|2409.5|2410.1|2409.8|2409.6|2409.3|322
1635966870000|2021-11-03 19:14:30|2409.7|2409.4|2410.1|2409.8|2410.1|2409.8|2409.7|2409.4|195
1635966880000|2021-11-03 19:14:40|2410|2409.7|2409.9|2409.6|2410.1|2409.8|2409.8|2409.5|21
1635966890000|2021-11-03 19:14:50|2409.8|2409.5|2410|2409.7|2410.1|2409.8|2409.7|2409.4|28
1635966900000|2021-11-03 19:15:00|2409.9|2409.6|2409.9|2409.6|2410.3|2410|2409.8|2409.5|61
1635966910000|2021-11-03 19:15:10|2409.7|2409.4|2409.5|2409.2|2409.8|2409.5|2408.4|2408.1|111
1635966920000|2021-11-03 19:15:20|2409.7|2409.4|2409.1|2408.8|2409.9|2409.6|2409.1|2408.8|80
1635966930000|2021-11-03 19:15:30|2409.2|2408.9|2409.4|2409.1|2409.5|2409.2|2408.8|2408.5|57
1635966940000|2021-11-03 19:15:40|2409.3|2409|2409.8|2409.5|2410|2409.7|2409.3|2409|37
1635966950000|2021-11-03 19:15:50|2409.9|2409.6|2410.2|2409.9|2410.2|2409.9|2409.8|2409.5|44
1635966960000|2021-11-03 19:16:00|2410.1|2409.8|2409.9|2409.6|2410.1|2409.8|2409.7|2409.4|117
1635966970000|2021-11-03 19:16:10|2410|2409.7|2410|2409.7|2410.1|2409.8|2409.7|2409.4|132
1635966980000|2021-11-03 19:16:20|2409.9|2409.6|2410.3|2410|2410.4|2410.1|2409.7|2409.4|112
1635966990000|2021-11-03 19:16:30|2410.4|2410.1|2409.9|2409.6|2410.4|2410.1|2409.8|2409.5|56
1635967000000|2021-11-03 19:16:40|2410|2409.7|2409.9|2409.6|2410.2|2409.9|2409.8|2409.5|49
1635967010000|2021-11-03 19:16:50|2410.1|2409.8|2409.7|2409.4|2410.1|2409.8|2409.5|2409.2|122
1635967020000|2021-11-03 19:17:00|2409.8|2409.5|2410.3|2410|2410.3|2410|2409.8|2409.5|83
1635967030000|2021-11-03 19:17:10|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.2|2409.9|34
1635967040000|2021-11-03 19:17:20|2410.4|2410.1|2410.3|2410|2410.6|2410.3|2410.2|2409.9|41
1635967050000|2021-11-03 19:17:30|2410.4|2410.1|2410.9|2410.6|2411.2|2410.9|2410.4|2410.1|73
1635967060000|2021-11-03 19:17:40|2410.8|2410.5|2411.2|2410.9|2411.2|2410.9|2410.7|2410.4|33
1635967070000|2021-11-03 19:17:50|2411.3|2411|2411.4|2411.1|2411.5|2411.2|2411.3|2411|96
1635967080000|2021-11-03 19:18:00|2411.2|2410.9|2410.6|2410.3|2411.2|2410.9|2410.5|2410.2|54
1635967090000|2021-11-03 19:18:10|2410.5|2410.2|2410.1|2409.8|2410.6|2410.3|2409.6|2409.3|69
1635967100000|2021-11-03 19:18:20|2410|2409.7|2409.6|2409.3|2410.2|2409.9|2409.6|2409.3|52
1635967110000|2021-11-03 19:18:30|2409.5|2409.2|2409.5|2409.2|2409.7|2409.4|2409.4|2409.1|33
1635967120000|2021-11-03 19:18:40|2409.6|2409.3|2409.8|2409.5|2410|2409.7|2409.5|2409.2|32
1635967130000|2021-11-03 19:18:50|2410|2409.7|2410|2409.7|2410.3|2410|2409.9|2409.6|25
1635967140000|2021-11-03 19:19:00|2409.9|2409.6|2410.4|2410.1|2410.6|2410.3|2409.7|2409.4|51
1635967150000|2021-11-03 19:19:10|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.2|2409.9|44
1635967160000|2021-11-03 19:19:20|2410.6|2410.3|2409.8|2409.5|2410.7|2410.4|2409.7|2409.4|41
1635967170000|2021-11-03 19:19:30|2409.7|2409.4|2409.6|2409.3|2409.8|2409.5|2409.4|2409.1|27
1635967180000|2021-11-03 19:19:40|2409.7|2409.4|2408.5|2408.2|2409.7|2409.4|2408.5|2408.2|171
1635967190000|2021-11-03 19:19:50|2408.3|2408|2407.5|2407.2|2408.4|2408.1|2407|2406.7|263
1635967200000|2021-11-03 19:20:00|2407.6|2407.3|2407.8|2407.5|2408.4|2408.1|2407.6|2407.3|178
1635967210000|2021-11-03 19:20:10|2407.7|2407.4|2407.1|2406.8|2407.7|2407.4|2406.8|2406.5|218
1635967220000|2021-11-03 19:20:20|2407|2406.7|2406.4|2406.1|2407.3|2407|2406.4|2406.1|134
1635967230000|2021-11-03 19:20:30|2406.2|2405.9|2406.1|2405.8|2406.9|2406.6|2406|2405.7|89
1635967240000|2021-11-03 19:20:40|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2405.6|2405.3|97
1635967250000|2021-11-03 19:20:50|2406|2405.7|2405.7|2405.4|2406.1|2405.8|2405.6|2405.3|78
1635967260000|2021-11-03 19:21:00|2405.8|2405.5|2405.4|2405.1|2405.9|2405.6|2405|2404.7|188
1635967270000|2021-11-03 19:21:10|2405.3|2405|2405.8|2405.5|2406|2405.7|2405.3|2405|85
1635967280000|2021-11-03 19:21:20|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2405.6|2405.3|64
1635967290000|2021-11-03 19:21:30|2405.9|2405.6|2405.1|2404.8|2406.1|2405.8|2404.9|2404.6|71
1635967300000|2021-11-03 19:21:40|2405.2|2404.9|2404.5|2404.2|2405.2|2404.9|2404.4|2404.1|203
1635967310000|2021-11-03 19:21:50|2404.6|2404.3|2404.7|2404.4|2405|2404.7|2404.6|2404.3|98
1635967320000|2021-11-03 19:22:00|2404.6|2404.3|2405.1|2404.8|2405.7|2405.4|2404.6|2404.3|170
1635967330000|2021-11-03 19:22:10|2405.2|2404.9|2405.5|2405.2|2405.5|2405.2|2405.1|2404.8|50
1635967340000|2021-11-03 19:22:20|2405.4|2405.1|2404.6|2404.3|2405.6|2405.3|2404.5|2404.2|78
1635967350000|2021-11-03 19:22:30|2404.5|2404.2|2404.9|2404.6|2405.1|2404.8|2404.5|2404.2|75
1635967360000|2021-11-03 19:22:40|2404.8|2404.5|2404.7|2404.4|2405|2404.7|2404.7|2404.4|23
1635967370000|2021-11-03 19:22:50|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.6|2404.3|12
1635967380000|2021-11-03 19:23:00|2404.7|2404.4|2404.5|2404.2|2405.1|2404.8|2404.4|2404.1|24
1635967390000|2021-11-03 19:23:10|2404.6|2404.3|2405.5|2405.2|2405.6|2405.3|2404.5|2404.2|37
1635967400000|2021-11-03 19:23:20|2405.4|2405.1|2405.9|2405.6|2406|2405.7|2405.4|2405.1|42
1635967410000|2021-11-03 19:23:30|2406|2405.7|2406.4|2406.1|2406.8|2406.5|2405.9|2405.6|91
1635967420000|2021-11-03 19:23:40|2406.5|2406.2|2405.9|2405.6|2406.5|2406.2|2405.9|2405.6|24
1635967430000|2021-11-03 19:23:50|2406.1|2405.8|2405.2|2404.9|2406.1|2405.8|2405.2|2404.9|54
1635967440000|2021-11-03 19:24:00|2405.1|2404.8|2405.5|2405.2|2405.6|2405.3|2404.7|2404.4|92
1635967450000|2021-11-03 19:24:10|2405.6|2405.3|2406.2|2405.9|2406.2|2405.9|2405.5|2405.2|35
1635967460000|2021-11-03 19:24:20|2406.3|2406|2407.1|2406.8|2407.2|2406.9|2406.3|2406|76
1635967470000|2021-11-03 19:24:30|2407|2406.7|2406.4|2406.1|2407.2|2406.9|2406.3|2406|61
1635967480000|2021-11-03 19:24:40|2406.5|2406.2|2407|2406.7|2407.3|2407|2406.5|2406.2|110
1635967490000|2021-11-03 19:24:50|2407.1|2406.8|2407.2|2406.9|2407.5|2407.2|2407|2406.7|39
1635967500000|2021-11-03 19:25:00|2407.1|2406.8|2406.8|2406.5|2407.4|2407.1|2406.8|2406.5|54
1635967510000|2021-11-03 19:25:10|2406.9|2406.6|2406.7|2406.4|2406.9|2406.6|2406.3|2406|33
1635967520000|2021-11-03 19:25:20|2406.8|2406.5|2407.2|2406.9|2407.2|2406.9|2406.6|2406.3|37
1635967530000|2021-11-03 19:25:30|2407.1|2406.8|2407.4|2407.1|2407.7|2407.4|2407|2406.7|52
1635967540000|2021-11-03 19:25:40|2407.5|2407.2|2407.5|2407.2|2407.7|2407.4|2407.3|2407|80
1635967550000|2021-11-03 19:25:50|2407.4|2407.1|2408.1|2407.8|2408.1|2407.8|2407.4|2407.1|58
1635967560000|2021-11-03 19:26:00|2408|2407.7|2407.7|2407.4|2408.4|2408.1|2407.4|2407.1|32
1635967570000|2021-11-03 19:26:10|2407.6|2407.3|2407.5|2407.2|2407.7|2407.4|2407.3|2407|13
1635967580000|2021-11-03 19:26:20|2407.4|2407.1|2407|2406.7|2407.8|2407.5|2406.9|2406.6|69
1635967590000|2021-11-03 19:26:30|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.8|2406.5|97
1635967600000|2021-11-03 19:26:40|2407.3|2407|2406.3|2406|2407.3|2407|2406.3|2406|41
1635967610000|2021-11-03 19:26:50|2406.4|2406.1|2406|2405.7|2406.8|2406.5|2405.9|2405.6|31
1635967620000|2021-11-03 19:27:00|2406.1|2405.8|2406|2405.7|2406.4|2406.1|2405.8|2405.5|38
1635967630000|2021-11-03 19:27:10|2405.9|2405.6|2405.9|2405.6|2406.1|2405.8|2405.8|2405.5|24
1635967640000|2021-11-03 19:27:20|2405.8|2405.5|2406.2|2405.9|2406.2|2405.9|2405.5|2405.2|34
1635967650000|2021-11-03 19:27:30|2406.1|2405.8|2406|2405.7|2406.4|2406.1|2406|2405.7|21
1635967660000|2021-11-03 19:27:40|2405.9|2405.6|2404.9|2404.6|2405.9|2405.6|2404.9|2404.6|55
1635967670000|2021-11-03 19:27:50|2404.8|2404.5|2404.3|2404|2405|2404.7|2404.3|2404|88
1635967680000|2021-11-03 19:28:00|2404.4|2404.1|2404.1|2403.8|2404.5|2404.2|2404.1|2403.8|40
1635967690000|2021-11-03 19:28:10|2404.2|2403.9|2404|2403.7|2404.3|2404|2403.9|2403.6|72
1635967700000|2021-11-03 19:28:20|2404.1|2403.8|2404.9|2404.6|2405|2404.7|2404|2403.7|91
1635967710000|2021-11-03 19:28:30|2404.8|2404.5|2404.7|2404.4|2405|2404.7|2404.7|2404.4|50
1635967720000|2021-11-03 19:28:40|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|8
1635967730000|2021-11-03 19:28:50|2404.9|2404.6|2405.4|2405.1|2405.4|2405.1|2404.9|2404.6|47
1635967740000|2021-11-03 19:29:00|2405.3|2405|2405|2404.7|2405.3|2405|2404.9|2404.6|19
1635967750000|2021-11-03 19:29:10|2405.1|2404.8|2405.5|2405.2|2405.7|2405.4|2404.5|2404.2|107
1635967760000|2021-11-03 19:29:20|2405.6|2405.3|2406.5|2406.2|2406.5|2406.2|2405.6|2405.3|105
1635967770000|2021-11-03 19:29:30|2406.6|2406.3|2406.2|2405.9|2406.6|2406.3|2406.2|2405.9|44
1635967780000|2021-11-03 19:29:40|2406.3|2406|2406.8|2406.5|2407|2406.7|2406.2|2405.9|62
1635967790000|2021-11-03 19:29:50|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.5|2406.2|29
1635967800000|2021-11-03 19:30:00|2407.2|2406.9|2407.6|2407.3|2407.6|2407.3|2407.1|2406.8|107
1635967810000|2021-11-03 19:30:10|2407.8|2407.5|2408.6|2408.3|2408.8|2408.5|2407.8|2407.5|116
1635967820000|2021-11-03 19:30:20|2408.7|2408.4|2408.9|2408.6|2408.9|2408.6|2408.4|2408.1|85
1635967830000|2021-11-03 19:30:30|2408.8|2408.5|2408.7|2408.4|2409|2408.7|2408.5|2408.2|105
1635967840000|2021-11-03 19:30:40|2408.8|2408.5|2408.4|2408.1|2408.9|2408.6|2408.3|2408|79
1635967850000|2021-11-03 19:30:50|2408.5|2408.2|2408.2|2407.9|2408.5|2408.2|2407.9|2407.6|54
1635967860000|2021-11-03 19:31:00|2408.1|2407.8|2408.5|2408.2|2408.5|2408.2|2407.7|2407.4|100
1635967870000|2021-11-03 19:31:10|2408.6|2408.3|2408.9|2408.6|2408.9|2408.6|2408.4|2408.1|64
1635967880000|2021-11-03 19:31:20|2409|2408.7|2409.3|2409|2409.3|2409|2408.9|2408.6|82
1635967890000|2021-11-03 19:31:30|2409.2|2408.9|2408.7|2408.4|2409.2|2408.9|2408.7|2408.4|62
1635967900000|2021-11-03 19:31:40|2408.6|2408.3|2408.9|2408.6|2408.9|2408.6|2408.5|2408.2|28
1635967910000|2021-11-03 19:31:50|2409.1|2408.8|2409.3|2409|2409.4|2409.1|2408.9|2408.6|71
1635967920000|2021-11-03 19:32:00|2409.4|2409.1|2409.4|2409.1|2409.5|2409.2|2409.1|2408.8|86
1635967930000|2021-11-03 19:32:10|2409.3|2409|2409.5|2409.2|2409.6|2409.3|2409.3|2409|59
1635967940000|2021-11-03 19:32:20|2409.6|2409.3|2409.1|2408.8|2409.6|2409.3|2409.1|2408.8|84
1635967950000|2021-11-03 19:32:30|2409|2408.7|2409.2|2408.9|2409.4|2409.1|2409|2408.7|37
1635967960000|2021-11-03 19:32:40|2409.1|2408.8|2408.4|2408.1|2409.1|2408.8|2408.3|2408|116
1635967970000|2021-11-03 19:32:50|2408.5|2408.2|2409.5|2409.2|2409.6|2409.3|2408.3|2408|64
1635967980000|2021-11-03 19:33:00|2409.6|2409.3|2409.7|2409.4|2409.7|2409.4|2409.3|2409|77
1635967990000|2021-11-03 19:33:10|2409.6|2409.3|2409.4|2409.1|2409.7|2409.4|2409.3|2409|78
1635968000000|2021-11-03 19:33:20|2409.1|2408.8|2408|2407.7|2409.1|2408.8|2408|2407.7|162
1635968010000|2021-11-03 19:33:30|2407.9|2407.6|2407.4|2407.1|2408.1|2407.8|2407.3|2407|109
1635968020000|2021-11-03 19:33:40|2407.5|2407.2|2406.9|2406.6|2407.5|2407.2|2406.2|2405.9|88
1635968030000|2021-11-03 19:33:50|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.3|2406|85
1635968040000|2021-11-03 19:34:00|2406.8|2406.5|2406.3|2406|2407|2406.7|2405.9|2405.6|71
1635968050000|2021-11-03 19:34:10|2406.5|2406.2|2406.1|2405.8|2406.6|2406.3|2406.1|2405.8|34
1635968060000|2021-11-03 19:34:20|2406|2405.7|2405|2404.7|2406|2405.7|2404.8|2404.5|120
1635968070000|2021-11-03 19:34:30|2404.9|2404.6|2405.2|2404.9|2405.3|2405|2404.8|2404.5|53
1635968080000|2021-11-03 19:34:40|2405.4|2405.1|2405.5|2405.2|2405.9|2405.6|2405.4|2405.1|83
1635968090000|2021-11-03 19:34:50|2405.4|2405.1|2406.4|2406.1|2406.6|2406.3|2405.3|2405|79
1635968100000|2021-11-03 19:35:00|2406.3|2406|2407.4|2407.1|2407.4|2407.1|2406.2|2405.9|142
1635968110000|2021-11-03 19:35:10|2407.5|2407.2|2407.9|2407.6|2407.9|2407.6|2407.4|2407.1|69
1635968120000|2021-11-03 19:35:20|2408|2407.7|2408.5|2408.2|2408.6|2408.3|2407.8|2407.5|132
1635968130000|2021-11-03 19:35:30|2408.4|2408.1|2408.5|2408.2|2408.7|2408.4|2408.3|2408|76
1635968140000|2021-11-03 19:35:40|2408.4|2408.1|2407.9|2407.6|2408.5|2408.2|2407.6|2407.3|118
1635968150000|2021-11-03 19:35:50|2407.8|2407.5|2407.4|2407.1|2407.9|2407.6|2407.3|2407|65
1635968160000|2021-11-03 19:36:00|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2406.8|2406.5|86
1635968170000|2021-11-03 19:36:10|2407.6|2407.3|2407.9|2407.6|2408.1|2407.8|2407.6|2407.3|150
1635968180000|2021-11-03 19:36:20|2407.7|2407.4|2406.3|2406|2408.1|2407.8|2405.9|2405.6|211
1635968190000|2021-11-03 19:36:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2405.6|2405.3|92
1635968200000|2021-11-03 19:36:40|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406|2405.7|44
1635968210000|2021-11-03 19:36:50|2406.2|2405.9|2406.2|2405.9|2406.5|2406.2|2406.1|2405.8|25
1635968220000|2021-11-03 19:37:00|2406.1|2405.8|2405.6|2405.3|2406.2|2405.9|2405.6|2405.3|36
1635968230000|2021-11-03 19:37:10|2405.5|2405.2|2404.8|2404.5|2405.5|2405.2|2404.6|2404.3|99
1635968240000|2021-11-03 19:37:20|2404.9|2404.6|2404.3|2404|2405|2404.7|2404.2|2403.9|100
1635968250000|2021-11-03 19:37:30|2404.2|2403.9|2405.2|2404.9|2405.4|2405.1|2404.1|2403.8|294
1635968260000|2021-11-03 19:37:40|2405.4|2405.1|2405.9|2405.6|2406|2405.7|2405.2|2404.9|80
1635968270000|2021-11-03 19:37:50|2406|2405.7|2405.5|2405.2|2406|2405.7|2405.4|2405.1|31
1635968280000|2021-11-03 19:38:00|2405.4|2405.1|2406.1|2405.8|2406.2|2405.9|2405.4|2405.1|60
1635968290000|2021-11-03 19:38:10|2406.2|2405.9|2406.2|2405.9|2406.6|2406.3|2406.1|2405.8|75
1635968300000|2021-11-03 19:38:20|2406|2405.7|2405.4|2405.1|2406.2|2405.9|2405.4|2405.1|48
1635968310000|2021-11-03 19:38:30|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2404.8|2404.5|73
1635968320000|2021-11-03 19:38:40|2405.1|2404.8|2404.8|2404.5|2405.1|2404.8|2404.8|2404.5|20
1635968330000|2021-11-03 19:38:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.7|2404.4|35
1635968340000|2021-11-03 19:39:00|2405.1|2404.8|2404.5|2404.2|2405.2|2404.9|2404.5|2404.2|94
1635968350000|2021-11-03 19:39:10|2404.4|2404.1|2405.3|2405|2405.3|2405|2404.4|2404.1|26
1635968360000|2021-11-03 19:39:20|2405.4|2405.1|2405.5|2405.2|2406|2405.7|2405.4|2405.1|84
1635968370000|2021-11-03 19:39:30|2405.4|2405.1|2404.9|2404.6|2405.5|2405.2|2404.8|2404.5|41
1635968380000|2021-11-03 19:39:40|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2405|2404.7|36
1635968390000|2021-11-03 19:39:50|2405|2404.7|2406.7|2406.4|2406.7|2406.4|2405|2404.7|211
1635968400000|2021-11-03 19:40:00|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406|2405.7|85
1635968410000|2021-11-03 19:40:10|2406.7|2406.4|2406.8|2406.5|2406.9|2406.6|2406.5|2406.2|87
1635968420000|2021-11-03 19:40:20|2406.7|2406.4|2406.2|2405.9|2406.7|2406.4|2406.1|2405.8|69
1635968430000|2021-11-03 19:40:30|2406.3|2406|2406.4|2406.1|2406.7|2406.4|2406.3|2406|66
1635968440000|2021-11-03 19:40:40|2406.3|2406|2406.6|2406.3|2406.9|2406.6|2406.3|2406|55
1635968450000|2021-11-03 19:40:50|2406.5|2406.2|2406.9|2406.6|2406.9|2406.6|2406.5|2406.2|41
1635968460000|2021-11-03 19:41:00|2407|2406.7|2406.2|2405.9|2407|2406.7|2406.1|2405.8|61
1635968470000|2021-11-03 19:41:10|2406.1|2405.8|2406|2405.7|2406.3|2406|2405.5|2405.2|49
1635968480000|2021-11-03 19:41:20|2405.9|2405.6|2406.2|2405.9|2406.3|2406|2405.7|2405.4|25
1635968490000|2021-11-03 19:41:30|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2406|2405.7|22
1635968500000|2021-11-03 19:41:40|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.2|2405.9|17
1635968510000|2021-11-03 19:41:50|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|19
1635968520000|2021-11-03 19:42:00|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.4|2406.1|49
1635968530000|2021-11-03 19:42:10|2406.8|2406.5|2406.5|2406.2|2406.8|2406.5|2406.4|2406.1|27
1635968540000|2021-11-03 19:42:20|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2405.8|2405.5|23
1635968550000|2021-11-03 19:42:30|2406.1|2405.8|2405.4|2405.1|2406.2|2405.9|2405.4|2405.1|50
1635968560000|2021-11-03 19:42:40|2405.3|2405|2405.8|2405.5|2405.8|2405.5|2405.2|2404.9|51
1635968570000|2021-11-03 19:42:50|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.4|2405.1|24
1635968580000|2021-11-03 19:43:00|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.4|2405.1|24
1635968590000|2021-11-03 19:43:10|2406.3|2406|2405.9|2405.6|2406.3|2406|2405.8|2405.5|44
1635968600000|2021-11-03 19:43:20|2405.8|2405.5|2405.8|2405.5|2406.2|2405.9|2405.7|2405.4|22
1635968610000|2021-11-03 19:43:30|2405.9|2405.6|2406.6|2406.3|2406.6|2406.3|2405.9|2405.6|82
1635968620000|2021-11-03 19:43:40|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.3|2406|41
1635968630000|2021-11-03 19:43:50|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406.4|2406.1|40
1635968640000|2021-11-03 19:44:00|2406.7|2406.4|2407|2406.7|2407.1|2406.8|2406.7|2406.4|109
1635968650000|2021-11-03 19:44:10|2407.1|2406.8|2407.1|2406.8|2407.4|2407.1|2407.1|2406.8|70
1635968660000|2021-11-03 19:44:20|2407.2|2406.9|2407.6|2407.3|2407.6|2407.3|2407.1|2406.8|62
1635968670000|2021-11-03 19:44:30|2407.5|2407.2|2407.3|2407|2407.6|2407.3|2407.2|2406.9|40
1635968680000|2021-11-03 19:44:40|2407.2|2406.9|2407.4|2407.1|2407.5|2407.2|2407.2|2406.9|36
1635968690000|2021-11-03 19:44:50|2407.3|2407|2407.2|2406.9|2407.3|2407|2406.9|2406.6|47
1635968700000|2021-11-03 19:45:00|2407.1|2406.8|2407.5|2407.2|2407.8|2407.5|2407.1|2406.8|128
1635968710000|2021-11-03 19:45:10|2407.4|2407.1|2407.8|2407.5|2407.8|2407.5|2407.3|2407|20
1635968720000|2021-11-03 19:45:20|2407.9|2407.6|2408.1|2407.8|2408.1|2407.8|2407.5|2407.2|109
1635968730000|2021-11-03 19:45:30|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2407.9|2407.6|212
1635968740000|2021-11-03 19:45:40|2408|2407.7|2407.9|2407.6|2408.3|2408|2407.9|2407.6|43
1635968750000|2021-11-03 19:45:50|2408|2407.7|2408.3|2408|2408.3|2408|2407.9|2407.6|32
1635968760000|2021-11-03 19:46:00|2408.2|2407.9|2407.5|2407.2|2408.3|2408|2407.5|2407.2|61
1635968770000|2021-11-03 19:46:10|2407.4|2407.1|2407.3|2407|2407.6|2407.3|2407.3|2407|30
1635968780000|2021-11-03 19:46:20|2407|2406.7|2406.6|2406.3|2407.1|2406.8|2406.4|2406.1|66
1635968790000|2021-11-03 19:46:30|2406.5|2406.2|2406.7|2406.4|2407|2406.7|2406.4|2406.1|55
1635968800000|2021-11-03 19:46:40|2406.6|2406.3|2406.6|2406.3|2406.8|2406.5|2406.5|2406.2|30
1635968810000|2021-11-03 19:46:50|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.5|2406.2|26
1635968820000|2021-11-03 19:47:00|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.5|2406.2|32
1635968830000|2021-11-03 19:47:10|2406.6|2406.3|2407.2|2406.9|2407.3|2407|2406.6|2406.3|59
1635968840000|2021-11-03 19:47:20|2407.1|2406.8|2407.1|2406.8|2407.3|2407|2406.9|2406.6|64
1635968850000|2021-11-03 19:47:30|2407|2406.7|2406.6|2406.3|2407.1|2406.8|2406.6|2406.3|52
1635968860000|2021-11-03 19:47:40|2406.5|2406.2|2406.9|2406.6|2406.9|2406.6|2406.5|2406.2|53
1635968870000|2021-11-03 19:47:50|2406.8|2406.5|2406.2|2405.9|2406.8|2406.5|2406.1|2405.8|58
1635968880000|2021-11-03 19:48:00|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|78
1635968890000|2021-11-03 19:48:10|2406.5|2406.2|2405.7|2405.4|2406.5|2406.2|2405.6|2405.3|79
1635968900000|2021-11-03 19:48:20|2405.9|2405.6|2405.8|2405.5|2406.3|2406|2405.8|2405.5|203
1635968910000|2021-11-03 19:48:30|2405.7|2405.4|2405.2|2404.9|2405.8|2405.5|2405.2|2404.9|69
1635968920000|2021-11-03 19:48:40|2405.3|2405|2405.3|2405|2405.6|2405.3|2404.9|2404.6|93
1635968930000|2021-11-03 19:48:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2404.8|2404.5|95
1635968940000|2021-11-03 19:49:00|2405.3|2405|2405.4|2405.1|2405.6|2405.3|2405.3|2405|50
1635968950000|2021-11-03 19:49:10|2405.3|2405|2406.1|2405.8|2406.1|2405.8|2405.2|2404.9|59
1635968960000|2021-11-03 19:49:20|2406|2405.7|2405.8|2405.5|2406.3|2406|2405.8|2405.5|103
1635968970000|2021-11-03 19:49:30|2405.7|2405.4|2406|2405.7|2406|2405.7|2405.5|2405.2|60
1635968980000|2021-11-03 19:49:40|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2405.9|2405.6|43
1635968990000|2021-11-03 19:49:50|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.6|2405.3|59
1635969000000|2021-11-03 19:50:00|2406.1|2405.8|2404.9|2404.6|2406.1|2405.8|2404.4|2404.1|367
1635969010000|2021-11-03 19:50:10|2405|2404.7|2405|2404.7|2405.6|2405.3|2404.9|2404.6|59
1635969020000|2021-11-03 19:50:20|2404.9|2404.6|2404.4|2404.1|2405|2404.7|2404.3|2404|131
1635969030000|2021-11-03 19:50:30|2404.2|2403.9|2404.3|2404|2404.5|2404.2|2404.2|2403.9|37
1635969040000|2021-11-03 19:50:40|2404.2|2403.9|2404.3|2404|2404.7|2404.4|2404.2|2403.9|74
1635969050000|2021-11-03 19:50:50|2404.2|2403.9|2403.9|2403.6|2404.3|2404|2403.8|2403.5|123
1635969060000|2021-11-03 19:51:00|2404|2403.7|2403.1|2402.8|2404|2403.7|2402.9|2402.6|415
1635969070000|2021-11-03 19:51:10|2403|2402.7|2402.6|2402.3|2403|2402.7|2402.4|2402.1|149
1635969080000|2021-11-03 19:51:20|2402.5|2402.2|2402.6|2402.3|2402.7|2402.4|2402|2401.7|109
1635969090000|2021-11-03 19:51:30|2402.5|2402.2|2402.1|2401.8|2402.6|2402.3|2402|2401.7|151
1635969100000|2021-11-03 19:51:40|2402|2401.7|2402.2|2401.9|2402.4|2402.1|2402|2401.7|169
1635969110000|2021-11-03 19:51:50|2402.1|2401.8|2401.9|2401.6|2402.5|2402.2|2401.8|2401.5|85
1635969120000|2021-11-03 19:52:00|2402.1|2401.8|2402.5|2402.2|2402.7|2402.4|2402.1|2401.8|96
1635969130000|2021-11-03 19:52:10|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.2|2401.9|42
1635969140000|2021-11-03 19:52:20|2402.6|2402.3|2402.8|2402.5|2402.9|2402.6|2402.6|2402.3|61
1635969150000|2021-11-03 19:52:30|2402.9|2402.6|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|190
1635969160000|2021-11-03 19:52:40|2402.9|2402.6|2403|2402.7|2403.4|2403.1|2402.9|2402.6|91
1635969170000|2021-11-03 19:52:50|2402.9|2402.6|2402.5|2402.2|2403|2402.7|2402.5|2402.2|54
1635969180000|2021-11-03 19:53:00|2402.8|2402.5|2402.6|2402.3|2402.9|2402.6|2402.5|2402.2|75
1635969190000|2021-11-03 19:53:10|2402.5|2402.2|2402.4|2402.1|2402.5|2402.2|2402.2|2401.9|87
1635969200000|2021-11-03 19:53:20|2402.3|2402|2402|2401.7|2402.3|2402|2402|2401.7|97
1635969210000|2021-11-03 19:53:30|2401.9|2401.6|2402.2|2401.9|2402.2|2401.9|2401.9|2401.6|84
1635969220000|2021-11-03 19:53:40|2402.4|2402.1|2402|2401.7|2402.5|2402.2|2401.9|2401.6|344
1635969230000|2021-11-03 19:53:50|2401.8|2401.5|2402|2401.7|2402.1|2401.8|2401.6|2401.3|120
1635969240000|2021-11-03 19:54:00|2402.4|2402.1|2401.9|2401.6|2402.4|2402.1|2401.9|2401.6|95
1635969250000|2021-11-03 19:54:10|2402|2401.7|2402.1|2401.8|2402.3|2402|2402|2401.7|61
1635969260000|2021-11-03 19:54:20|2401.8|2401.5|2401.5|2401.2|2401.9|2401.6|2401.4|2401.1|91
1635969270000|2021-11-03 19:54:30|2401.6|2401.3|2402.3|2402|2402.3|2402|2401.5|2401.2|112
1635969280000|2021-11-03 19:54:40|2402.4|2402.1|2403.3|2403|2403.7|2403.4|2402.4|2402.1|280
1635969290000|2021-11-03 19:54:50|2403.4|2403.1|2404.3|2404|2404.4|2404.1|2403.4|2403.1|173
1635969300000|2021-11-03 19:55:00|2404.5|2404.2|2404.2|2403.9|2404.5|2404.2|2403.3|2403|253
1635969310000|2021-11-03 19:55:10|2404.4|2404.1|2404.4|2404.1|2404.7|2404.4|2404.1|2403.8|123
1635969320000|2021-11-03 19:55:20|2404.3|2404|2404.5|2404.2|2404.9|2404.6|2404.3|2404|181
1635969330000|2021-11-03 19:55:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404|2403.7|95
1635969340000|2021-11-03 19:55:40|2404.3|2404|2404.1|2403.8|2404.6|2404.3|2404|2403.7|93
1635969350000|2021-11-03 19:55:50|2404|2403.7|2404.1|2403.8|2404.2|2403.9|2404|2403.7|36
1635969360000|2021-11-03 19:56:00|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|67
1635969370000|2021-11-03 19:56:10|2403.9|2403.6|2403.6|2403.3|2403.9|2403.6|2403.5|2403.2|194
1635969380000|2021-11-03 19:56:20|2403.7|2403.4|2403.3|2403|2403.7|2403.4|2403.2|2402.9|127
1635969390000|2021-11-03 19:56:30|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2403|2402.7|74
1635969400000|2021-11-03 19:56:40|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|158
1635969410000|2021-11-03 19:56:50|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.2|2401.9|160
1635969420000|2021-11-03 19:57:00|2402.9|2402.6|2403.8|2403.5|2403.8|2403.5|2402.8|2402.5|413
1635969430000|2021-11-03 19:57:10|2403.9|2403.6|2403.7|2403.4|2404|2403.7|2403.7|2403.4|116
1635969440000|2021-11-03 19:57:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|56
1635969450000|2021-11-03 19:57:30|2404|2403.7|2404.1|2403.8|2404.2|2403.9|2403.8|2403.5|149
1635969460000|2021-11-03 19:57:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.9|2403.6|93
1635969470000|2021-11-03 19:57:50|2403.9|2403.6|2404.3|2404|2404.3|2404|2403.9|2403.6|226
1635969480000|2021-11-03 19:58:00|2404.4|2404.1|2404|2403.7|2404.4|2404.1|2403.9|2403.6|209
1635969490000|2021-11-03 19:58:10|2404.1|2403.8|2403.9|2403.6|2404.3|2404|2403.9|2403.6|103
1635969500000|2021-11-03 19:58:20|2404|2403.7|2403.2|2402.9|2404|2403.7|2403.2|2402.9|131
1635969510000|2021-11-03 19:58:30|2403.3|2403|2403.2|2402.9|2403.3|2403|2403|2402.7|125
1635969520000|2021-11-03 19:58:40|2403.1|2402.8|2403.3|2403|2403.4|2403.1|2403.1|2402.8|141
1635969530000|2021-11-03 19:58:50|2403.2|2402.9|2403|2402.7|2403.3|2403|2402.7|2402.4|286
1635969540000|2021-11-03 19:59:00|2403.3|2403|2403.3|2403|2403.3|2403|2402.8|2402.5|566
1635969550000|2021-11-03 19:59:10|2403.1|2402.8|2403.3|2403|2403.5|2403.2|2403.1|2402.8|494
1635969560000|2021-11-03 19:59:20|2403|2402.7|2403.1|2402.8|2403.3|2403|2402.9|2402.6|458
1635969570000|2021-11-03 19:59:30|2403.3|2403|2402.3|2402|2403.4|2403.1|2402.3|2402|729
1635969580000|2021-11-03 19:59:40|2402.4|2402.1|2402.7|2402.4|2403|2402.7|2402.4|2402.1|665
1635969590000|2021-11-03 19:59:50|2402.5|2402.2|2403.3|2403|2403.6|2403.3|2402.1|2401.8|2145
1635969600000|2021-11-03 20:00:00|2403.2|2402.9|2402.6|2402.3|2404|2403.7|2402.4|2402.1|1069
1635969610000|2021-11-03 20:00:10|2402.8|2402.5|2402.8|2402.5|2403.1|2402.8|2402.6|2402.3|334
1635969620000|2021-11-03 20:00:20|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.7|2402.4|267
1635969630000|2021-11-03 20:00:30|2402.9|2402.6|2402.4|2402.1|2403.2|2402.9|2402.4|2402.1|143
1635969640000|2021-11-03 20:00:40|2402.2|2401.9|2401.8|2401.5|2402.2|2401.9|2401.6|2401.3|160
1635969650000|2021-11-03 20:00:50|2402|2401.7|2401.9|2401.6|2402.1|2401.8|2401.8|2401.5|130
1635969660000|2021-11-03 20:01:00|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.8|2401.5|68
1635969670000|2021-11-03 20:01:10|2402|2401.7|2401.7|2401.4|2402|2401.7|2401.6|2401.3|68
1635969680000|2021-11-03 20:01:20|2401.8|2401.5|2402.1|2401.8|2402.1|2401.8|2401.6|2401.3|76
1635969690000|2021-11-03 20:01:30|2401.9|2401.6|2402.3|2402|2402.3|2402|2401.9|2401.6|69
1635969700000|2021-11-03 20:01:40|2402.2|2401.9|2401.9|2401.6|2402.2|2401.9|2401.8|2401.5|89
1635969710000|2021-11-03 20:01:50|2402|2401.7|2402.5|2402.2|2402.5|2402.2|2402|2401.7|70
1635969720000|2021-11-03 20:02:00|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|45
1635969730000|2021-11-03 20:02:10|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.7|2402.4|50
1635969740000|2021-11-03 20:02:20|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|66
1635969750000|2021-11-03 20:02:30|2403.3|2403|2402.7|2402.4|2403.3|2403|2402.7|2402.4|76
1635969760000|2021-11-03 20:02:40|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.6|2402.3|34
1635969770000|2021-11-03 20:02:50|2402.8|2402.5|2402.9|2402.6|2403.1|2402.8|2402.8|2402.5|44
1635969780000|2021-11-03 20:03:00|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.7|2402.4|32
1635969790000|2021-11-03 20:03:10|2402.8|2402.5|2402.2|2401.9|2402.8|2402.5|2402.2|2401.9|54
1635969800000|2021-11-03 20:03:20|2402.1|2401.8|2402.3|2402|2402.5|2402.2|2402.1|2401.8|82
1635969810000|2021-11-03 20:03:30|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402|2401.7|49
1635969820000|2021-11-03 20:03:40|2402.1|2401.8|2402.3|2402|2402.3|2402|2402.1|2401.8|29
1635969830000|2021-11-03 20:03:50|2402.4|2402.1|2402.7|2402.4|2402.7|2402.4|2402.4|2402.1|102
1635969840000|2021-11-03 20:04:00|2402.9|2402.6|2403|2402.7|2403.2|2402.9|2402.8|2402.5|46
1635969850000|2021-11-03 20:04:10|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.7|2402.4|17
1635969860000|2021-11-03 20:04:20|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|40
1635969870000|2021-11-03 20:04:30|2403|2402.7|2403.2|2402.9|2403.3|2403|2402.9|2402.6|41
1635969880000|2021-11-03 20:04:40|2403.1|2402.8|2402.9|2402.6|2403.3|2403|2402.9|2402.6|15
1635969890000|2021-11-03 20:04:50|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.7|2402.4|58
1635969900000|2021-11-03 20:05:00|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|62
1635969910000|2021-11-03 20:05:10|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|60
1635969920000|2021-11-03 20:05:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|29
1635969930000|2021-11-03 20:05:30|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|12
1635969940000|2021-11-03 20:05:40|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|26
1635969950000|2021-11-03 20:05:50|2403.2|2402.9|2403.2|2402.9|2403.3|2403|2403.2|2402.9|34
1635969960000|2021-11-03 20:06:00|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|66
1635969970000|2021-11-03 20:06:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|19
1635969980000|2021-11-03 20:06:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|17
1635969990000|2021-11-03 20:06:30|||||||||18
1635970000000|2021-11-03 20:06:40|||||||||5
1635970010000|2021-11-03 20:06:50|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|15
1635970020000|2021-11-03 20:07:00|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|22
1635970030000|2021-11-03 20:07:10|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|25
1635970040000|2021-11-03 20:07:20|2403.5|2403.2|2403.3|2403|2403.5|2403.2|2403.3|2403|52
1635970050000|2021-11-03 20:07:30|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|26
1635970060000|2021-11-03 20:07:40|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.5|2403.2|38
1635970070000|2021-11-03 20:07:50|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|5
1635970080000|2021-11-03 20:08:00|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|46
1635970090000|2021-11-03 20:08:10|||||||||10
1635970100000|2021-11-03 20:08:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|12
1635970110000|2021-11-03 20:08:30|2403.4|2403.1|2403.8|2403.5|2403.8|2403.5|2403.4|2403.1|17
1635970120000|2021-11-03 20:08:40|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|13
1635970130000|2021-11-03 20:08:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|21
1635970140000|2021-11-03 20:09:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|5
1635970150000|2021-11-03 20:09:10|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|8
1635970160000|2021-11-03 20:09:20|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|35
1635970170000|2021-11-03 20:09:30|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|20
1635970180000|2021-11-03 20:09:40|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.3|2403|2
1635970190000|2021-11-03 20:09:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|1
1635970200000|2021-11-03 20:10:00|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|38
1635970210000|2021-11-03 20:10:10|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|16
1635970220000|2021-11-03 20:10:20|2403.7|2403.4|2403.2|2402.9|2403.7|2403.4|2403.2|2402.9|30
1635970230000|2021-11-03 20:10:30|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|10
1635970240000|2021-11-03 20:10:40|||||||||5
1635970250000|2021-11-03 20:10:50|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.2|2402.9|8
1635970260000|2021-11-03 20:11:00|2403.1|2402.8|2403.3|2403|2403.3|2403|2403|2402.7|44
1635970270000|2021-11-03 20:11:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|12
1635970280000|2021-11-03 20:11:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|9
1635970290000|2021-11-03 20:11:30|2403.4|2403.1|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|12
1635970300000|2021-11-03 20:11:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|10
1635970310000|2021-11-03 20:11:50|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|18
1635970320000|2021-11-03 20:12:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|19
1635970330000|2021-11-03 20:12:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|9
1635970340000|2021-11-03 20:12:20|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|10
1635970350000|2021-11-03 20:12:30|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|10
1635970360000|2021-11-03 20:12:40|||||||||40
1635970370000|2021-11-03 20:12:50|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|10
1635970380000|2021-11-03 20:13:00|2403.8|2403.5|2403.8|2403.5|2404|2403.7|2403.7|2403.4|36
1635970390000|2021-11-03 20:13:10|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|12
1635970400000|2021-11-03 20:13:20|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1635970410000|2021-11-03 20:13:30|||||||||8
1635970440000|2021-11-03 20:14:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|89
1635970450000|2021-11-03 20:14:10|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|58
1635970460000|2021-11-03 20:14:20|2403.8|2403.5|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|46
1635970470000|2021-11-03 20:14:30|2403.9|2403.6|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|23
1635970480000|2021-11-03 20:14:40|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|46
1635970490000|2021-11-03 20:14:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404|2403.7|30
1635970500000|2021-11-03 20:15:00|2404|2403.7|2403.7|2403.4|2404|2403.7|2403.7|2403.4|20
1635970510000|2021-11-03 20:15:10|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|12
1635970520000|2021-11-03 20:15:20|2403.4|2403.1|2403.7|2403.4|2403.7|2403.4|2403.4|2403.1|26
1635970530000|2021-11-03 20:15:30|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|4
1635970540000|2021-11-03 20:15:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635970550000|2021-11-03 20:15:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|6
1635970560000|2021-11-03 20:16:00|||||||||1
1635970570000|2021-11-03 20:16:10|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|10
1635970580000|2021-11-03 20:16:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|1
1635970610000|2021-11-03 20:16:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|9
1635970620000|2021-11-03 20:17:00|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|6
1635970630000|2021-11-03 20:17:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|73
1635970640000|2021-11-03 20:17:20|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|5
1635970650000|2021-11-03 20:17:30|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|1
1635970660000|2021-11-03 20:17:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1635970670000|2021-11-03 20:17:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|9
1635970680000|2021-11-03 20:18:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.8|2403.5|9
1635970690000|2021-11-03 20:18:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2
1635970700000|2021-11-03 20:18:20|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|10
1635970710000|2021-11-03 20:18:30|||||||||5
1635970720000|2021-11-03 20:18:40|||||||||1
1635970730000|2021-11-03 20:18:50|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|18
1635970740000|2021-11-03 20:19:00|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|1
1635970750000|2021-11-03 20:19:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|10
1635970760000|2021-11-03 20:19:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1635970770000|2021-11-03 20:19:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|18
1635970780000|2021-11-03 20:19:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|14
1635970790000|2021-11-03 20:19:50|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|12
1635970800000|2021-11-03 20:20:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635970810000|2021-11-03 20:20:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|9
1635970820000|2021-11-03 20:20:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2
1635970830000|2021-11-03 20:20:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|3
1635970840000|2021-11-03 20:20:40|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|13
1635970850000|2021-11-03 20:20:50|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|11
1635970860000|2021-11-03 20:21:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|4
1635970870000|2021-11-03 20:21:10|||||||||3
1635970880000|2021-11-03 20:21:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|3
1635970910000|2021-11-03 20:21:50|||||||||3
1635970930000|2021-11-03 20:22:10|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|5
1635970940000|2021-11-03 20:22:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1635970950000|2021-11-03 20:22:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|1
1635970960000|2021-11-03 20:22:40|2404.3|2404|2404.1|2403.8|2404.3|2404|2404.1|2403.8|21
1635970990000|2021-11-03 20:23:10|||||||||2
1635971000000|2021-11-03 20:23:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|18
1635971010000|2021-11-03 20:23:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|19
1635971030000|2021-11-03 20:23:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|3
1635971040000|2021-11-03 20:24:00|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635971050000|2021-11-03 20:24:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635971070000|2021-11-03 20:24:30|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|17
1635971100000|2021-11-03 20:25:00|||||||||4
1635971110000|2021-11-03 20:25:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635971160000|2021-11-03 20:26:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|8
1635971170000|2021-11-03 20:26:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|8
1635971180000|2021-11-03 20:26:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|6
1635971190000|2021-11-03 20:26:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1635971200000|2021-11-03 20:26:40|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|2
1635971210000|2021-11-03 20:26:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|3
1635971220000|2021-11-03 20:27:00|||||||||1
1635971230000|2021-11-03 20:27:10|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635971240000|2021-11-03 20:27:20|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|6
1635971250000|2021-11-03 20:27:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635971260000|2021-11-03 20:27:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635971270000|2021-11-03 20:27:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|30
1635971280000|2021-11-03 20:28:00|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|4
1635971290000|2021-11-03 20:28:10|||||||||3
1635971300000|2021-11-03 20:28:20|||||||||1
1635971310000|2021-11-03 20:28:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|7
1635971320000|2021-11-03 20:28:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1635971330000|2021-11-03 20:28:50|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|1
1635971340000|2021-11-03 20:29:00|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|6
1635971350000|2021-11-03 20:29:10|||||||||4
1635971360000|2021-11-03 20:29:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|1
1635971370000|2021-11-03 20:29:30|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|20
1635971390000|2021-11-03 20:29:50|||||||||3
1635971400000|2021-11-03 20:30:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1635971410000|2021-11-03 20:30:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|5
1635971420000|2021-11-03 20:30:20|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|14
1635971430000|2021-11-03 20:30:30|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|11
1635971440000|2021-11-03 20:30:40|||||||||16
1635971470000|2021-11-03 20:31:10|||||||||34
1635971480000|2021-11-03 20:31:20|||||||||11
1635971490000|2021-11-03 20:31:30|||||||||11
1635971500000|2021-11-03 20:31:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|8
1635971510000|2021-11-03 20:31:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|12
1635971520000|2021-11-03 20:32:00|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|24
1635971530000|2021-11-03 20:32:10|||||||||1
1635971540000|2021-11-03 20:32:20|||||||||1
1635971550000|2021-11-03 20:32:30|||||||||2
1635971560000|2021-11-03 20:32:40|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|1
1635971570000|2021-11-03 20:32:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1635971580000|2021-11-03 20:33:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|19
1635971590000|2021-11-03 20:33:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|48
1635971600000|2021-11-03 20:33:20|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.1|2402.8|73
1635971610000|2021-11-03 20:33:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2
1635971620000|2021-11-03 20:33:40|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|5
1635971630000|2021-11-03 20:33:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|2
1635971640000|2021-11-03 20:34:00|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|5
1635971650000|2021-11-03 20:34:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|16
1635971660000|2021-11-03 20:34:20|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.5|2403.2|40
1635971670000|2021-11-03 20:34:30|||||||||7
1635971680000|2021-11-03 20:34:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|11
1635971690000|2021-11-03 20:34:50|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|25
1635971700000|2021-11-03 20:35:00|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|23
1635971710000|2021-11-03 20:35:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|4
1635971720000|2021-11-03 20:35:20|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|7
1635971730000|2021-11-03 20:35:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|5
1635971740000|2021-11-03 20:35:40|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|6
1635971750000|2021-11-03 20:35:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|20
1635971760000|2021-11-03 20:36:00|2404|2403.7|2404.3|2404|2404.3|2404|2404|2403.7|45
1635971770000|2021-11-03 20:36:10|||||||||3
1635971780000|2021-11-03 20:36:20|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|12
1635971790000|2021-11-03 20:36:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|9
1635971800000|2021-11-03 20:36:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|4
1635971810000|2021-11-03 20:36:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|7
1635971820000|2021-11-03 20:37:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|8
1635971830000|2021-11-03 20:37:10|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|6
1635971840000|2021-11-03 20:37:20|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|12
1635971850000|2021-11-03 20:37:30|||||||||6
1635971860000|2021-11-03 20:37:40|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|8
1635971870000|2021-11-03 20:37:50|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|7
1635971880000|2021-11-03 20:38:00|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|7
1635971890000|2021-11-03 20:38:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|7
1635971900000|2021-11-03 20:38:20|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|8
1635971910000|2021-11-03 20:38:30|2404.5|2404.2|2404.3|2404|2404.5|2404.2|2404.3|2404|11
1635971920000|2021-11-03 20:38:40|||||||||3
1635971930000|2021-11-03 20:38:50|||||||||6
1635971940000|2021-11-03 20:39:00|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|8
1635971950000|2021-11-03 20:39:10|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1635971970000|2021-11-03 20:39:30|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|9
1635971980000|2021-11-03 20:39:40|||||||||4
1635972000000|2021-11-03 20:40:00|||||||||7
1635972010000|2021-11-03 20:40:10|||||||||7
1635972020000|2021-11-03 20:40:20|||||||||3
1635972030000|2021-11-03 20:40:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|14
1635972040000|2021-11-03 20:40:40|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|25
1635972050000|2021-11-03 20:40:50|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|9
1635972060000|2021-11-03 20:41:00|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|12
1635972080000|2021-11-03 20:41:20|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|8
1635972100000|2021-11-03 20:41:40|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|1
1635972110000|2021-11-03 20:41:50|2404.5|2404.2|2404.8|2404.5|2404.8|2404.5|2404.5|2404.2|14
1635972120000|2021-11-03 20:42:00|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|47
1635972130000|2021-11-03 20:42:10|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|7
1635972140000|2021-11-03 20:42:20|||||||||1
1635972150000|2021-11-03 20:42:30|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|12
1635972160000|2021-11-03 20:42:40|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|1
1635972170000|2021-11-03 20:42:50|||||||||4
1635972180000|2021-11-03 20:43:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|12
1635972200000|2021-11-03 20:43:20|||||||||5
1635972210000|2021-11-03 20:43:30|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|15
1635972230000|2021-11-03 20:43:50|||||||||4
1635972240000|2021-11-03 20:44:00|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|2
1635972250000|2021-11-03 20:44:10|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1635972260000|2021-11-03 20:44:20|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|27
1635972270000|2021-11-03 20:44:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|5
1635972290000|2021-11-03 20:44:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1635972300000|2021-11-03 20:45:00|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404|2403.7|1
1635972310000|2021-11-03 20:45:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|6
1635972320000|2021-11-03 20:45:20|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|4
1635972330000|2021-11-03 20:45:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635972360000|2021-11-03 20:46:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|11
1635972370000|2021-11-03 20:46:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|7
1635972380000|2021-11-03 20:46:20|||||||||4
1635972400000|2021-11-03 20:46:40|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1635972410000|2021-11-03 20:46:50|||||||||1
1635972420000|2021-11-03 20:47:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635972440000|2021-11-03 20:47:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|3
1635972450000|2021-11-03 20:47:30|||||||||18
1635972460000|2021-11-03 20:47:40|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|5
1635972470000|2021-11-03 20:47:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|2
1635972480000|2021-11-03 20:48:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|6
1635972500000|2021-11-03 20:48:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1635972510000|2021-11-03 20:48:30|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|10
1635972530000|2021-11-03 20:48:50|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|6
1635972540000|2021-11-03 20:49:00|||||||||36
1635972550000|2021-11-03 20:49:10|2403.8|2403.5|2403.2|2402.9|2403.8|2403.5|2403.1|2402.8|58
1635972560000|2021-11-03 20:49:20|2403.1|2402.8|2403.3|2403|2403.4|2403.1|2403.1|2402.8|4
1635972570000|2021-11-03 20:49:30|2403.4|2403.1|2402.9|2402.6|2403.5|2403.2|2402.9|2402.6|34
1635972580000|2021-11-03 20:49:40|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|9
1635972590000|2021-11-03 20:49:50|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|8
1635972600000|2021-11-03 20:50:00|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|4
1635972610000|2021-11-03 20:50:10|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|2
1635972620000|2021-11-03 20:50:20|2402.9|2402.6|2403.1|2402.8|2403.2|2402.9|2402.9|2402.6|38
1635972630000|2021-11-03 20:50:30|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|5
1635972640000|2021-11-03 20:50:40|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|6
1635972650000|2021-11-03 20:50:50|2403.3|2403|2403|2402.7|2403.3|2403|2403|2402.7|13
1635972660000|2021-11-03 20:51:00|2402.9|2402.6|2403.1|2402.8|2403.1|2402.8|2402.9|2402.6|9
1635972670000|2021-11-03 20:51:10|2403|2402.7|2403.1|2402.8|2403.2|2402.9|2403|2402.7|20
1635972680000|2021-11-03 20:51:20|2403.3|2403|2403|2402.7|2403.3|2403|2403|2402.7|32
1635972690000|2021-11-03 20:51:30|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|49
1635972700000|2021-11-03 20:51:40|||||||||6
1635972710000|2021-11-03 20:51:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2
1635972720000|2021-11-03 20:52:00|2403.1|2402.8|2403.4|2403.1|2403.5|2403.2|2403.1|2402.8|5
1635972730000|2021-11-03 20:52:10|2403.5|2403.2|2403.8|2403.5|2403.8|2403.5|2403.5|2403.2|10
1635972740000|2021-11-03 20:52:20|2403.7|2403.4|2404|2403.7|2404|2403.7|2403.7|2403.4|10
1635972750000|2021-11-03 20:52:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|4
1635972760000|2021-11-03 20:52:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404|2403.7|6
1635972770000|2021-11-03 20:52:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1635972780000|2021-11-03 20:53:00|2404.4|2404.1|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|4
1635972790000|2021-11-03 20:53:10|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|4
1635972800000|2021-11-03 20:53:20|2404.6|2404.3|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|12
1635972810000|2021-11-03 20:53:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|3
1635972820000|2021-11-03 20:53:40|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|9
1635972830000|2021-11-03 20:53:50|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|5
1635972840000|2021-11-03 20:54:00|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|2
1635972850000|2021-11-03 20:54:10|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|3
1635972860000|2021-11-03 20:54:20|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|2
1635972870000|2021-11-03 20:54:30|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|2
1635972880000|2021-11-03 20:54:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|3
1635972890000|2021-11-03 20:54:50|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|2
1635972900000|2021-11-03 20:55:00|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|6
1635972920000|2021-11-03 20:55:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|5
1635972930000|2021-11-03 20:55:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|5
1635972940000|2021-11-03 20:55:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|2
1635972950000|2021-11-03 20:55:50|||||||||2
1635972960000|2021-11-03 20:56:00|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|3
1635972970000|2021-11-03 20:56:10|||||||||1
1635972990000|2021-11-03 20:56:30|||||||||5
1635973000000|2021-11-03 20:56:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|6
1635973010000|2021-11-03 20:56:50|||||||||5
1635973020000|2021-11-03 20:57:00|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|11
1635973040000|2021-11-03 20:57:20|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|3
1635973050000|2021-11-03 20:57:30|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|6
1635973060000|2021-11-03 20:57:40|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|3
1635973070000|2021-11-03 20:57:50|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|7
1635973080000|2021-11-03 20:58:00|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|7
1635973090000|2021-11-03 20:58:10|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|3
1635973100000|2021-11-03 20:58:20|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|4
1635973110000|2021-11-03 20:58:30|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|29
1635973120000|2021-11-03 20:58:40|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1635973130000|2021-11-03 20:58:50|||||||||5
1635973140000|2021-11-03 20:59:00|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|14
1635973150000|2021-11-03 20:59:10|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|6
1635973160000|2021-11-03 20:59:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|6
1635973170000|2021-11-03 20:59:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|5
1635973180000|2021-11-03 20:59:40|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|8
1635973190000|2021-11-03 20:59:50|2404.5|2404.2|2404.8|2404|2404.9|2404.2|2403.9|2403.6|47
1635973200000|2021-11-03 21:00:00|2404.9|2404.1|2405.1|2404.3|2405.1|2404.3|2404.8|2404|0
1635973210000|2021-11-03 21:00:10|2404.9|2404.1|2404.9|2404.1|2404.9|2404.1|2404.9|2404.1|0
1635973220000|2021-11-03 21:00:20|2405|2404.2|2405|2404.2|2405|2404.2|2405|2404.2|0
1635973240000|2021-11-03 21:00:40|2404.9|2404.1|2404.9|2404.1|2404.9|2404.1|2404.9|2404.1|0
1635973290000|2021-11-03 21:01:30|2405|2404.2|2405|2404.2|2405|2404.2|2405|2404.2|0
1635973310000|2021-11-03 21:01:50|2404.9|2404.1|2405.1|2404.3|2405.1|2404.3|2404.9|2404.1|0
1635973340000|2021-11-03 21:02:20|2404.9|2404.1|2405.1|2404.3|2405.1|2404.3|2404.9|2404.1|0
1635973360000|2021-11-03 21:02:40|2404.9|2404.1|2404.9|2404.1|2404.9|2404.1|2404.9|2404.1|0
1635973500000|2021-11-03 21:05:00|2405|2404.2|2405|2404.2|2405|2404.2|2405|2404.2|0
1635973530000|2021-11-03 21:05:30|2405.1|2404.3|2405.2|2404.4|2405.2|2404.4|2405.1|2404.3|0
1635973550000|2021-11-03 21:05:50|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|0
1635973570000|2021-11-03 21:06:10|2405|2404.2|2405|2404.2|2405|2404.2|2405|2404.2|0
1635973580000|2021-11-03 21:06:20|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|0
1635973600000|2021-11-03 21:06:40|2405|2404.2|2405|2404.2|2405|2404.2|2405|2404.2|0
1635973620000|2021-11-03 21:07:00|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|0
1635973640000|2021-11-03 21:07:20|2405|2404.2|2405|2404.2|2405|2404.2|2405|2404.2|0
1635973720000|2021-11-03 21:08:40|2405.1|2404.3|2405.3|2404.5|2405.3|2404.5|2405.1|2404.3|0
1635973730000|2021-11-03 21:08:50|2405.2|2404.4|2405.2|2404.4|2405.2|2404.4|2405.2|2404.4|0
1635973740000|2021-11-03 21:09:00|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|0
1635973760000|2021-11-03 21:09:20|2405.2|2404.4|2405.2|2404.4|2405.2|2404.4|2405.2|2404.4|0
1635973800000|2021-11-03 21:10:00|2405.1|2404.3|2405|2404.2|2405.1|2404.3|2405|2404.2|0
1635973810000|2021-11-03 21:10:10|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|2405.1|2404.3|0
1635973860000|2021-11-03 21:11:00|2405.2|2404.4|2405.2|2404.4|2405.2|2404.4|2405.2|2404.4|0
1635973920000|2021-11-03 21:12:00|2405.6|2404.8|2405.4|2404.6|2405.6|2404.8|2405.4|2404.6|0
1635973960000|2021-11-03 21:12:40|2405.7|2404.9|2405.7|2404.9|2405.7|2404.9|2405.7|2404.9|0
1635973980000|2021-11-03 21:13:00|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635974100000|2021-11-03 21:15:00|2405.7|2404.9|2405.7|2404.9|2405.7|2404.9|2405.7|2404.9|0
1635974120000|2021-11-03 21:15:20|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635974130000|2021-11-03 21:15:30|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|0
1635974160000|2021-11-03 21:16:00|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635974200000|2021-11-03 21:16:40|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|0
1635974290000|2021-11-03 21:18:10|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635974310000|2021-11-03 21:18:30|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|0
1635974540000|2021-11-03 21:22:20|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635974660000|2021-11-03 21:24:20|2405.7|2404.9|2405.7|2404.9|2405.7|2404.9|2405.7|2404.9|0
1635974740000|2021-11-03 21:25:40|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635974770000|2021-11-03 21:26:10|2405.7|2404.9|2405.7|2404.9|2405.7|2404.9|2405.7|2404.9|0
1635974810000|2021-11-03 21:26:50|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635974900000|2021-11-03 21:28:20|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|0
1635975220000|2021-11-03 21:33:40|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635975270000|2021-11-03 21:34:30|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|0
1635975730000|2021-11-03 21:42:10|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635975780000|2021-11-03 21:43:00|2405.5|2404.7|2405.7|2404.9|2405.7|2404.9|2405.5|2404.7|0
1635975830000|2021-11-03 21:43:50|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|2405.6|2404.8|0
1635975890000|2021-11-03 21:44:50|2405.5|2404.7|2405.4|2404.6|2405.5|2404.7|2405.4|2404.6|0
1635975950000|2021-11-03 21:45:50|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|2405.5|2404.7|0
1635975980000|2021-11-03 21:46:20|2405.4|2404.6|2405.4|2404.6|2405.4|2404.6|2405.4|2404.6|0
1635976010000|2021-11-03 21:46:50|2405.5|2404.7|2405.4|2404.6|2405.5|2404.7|2405.4|2404.6|0
1635976060000|2021-11-03 21:47:40|2405.3|2404.5|2405.3|2404.5|2405.3|2404.5|2405.3|2404.5|0
1635976070000|2021-11-03 21:47:50|2405.4|2404.6|2405.4|2404.6|2405.4|2404.6|2405.4|2404.6|0
1635976090000|2021-11-03 21:48:10|2405.3|2404.5|2405.3|2404.5|2405.3|2404.5|2405.3|2404.5|0
1635976700000|2021-11-03 21:58:20|2405.2|2404.4|2405.2|2404.4|2405.2|2404.4|2405.2|2404.4|0
1635976710000|2021-11-03 21:58:30|2405.3|2404.5|2405.2|2404.4|2405.3|2404.5|2405.2|2404.4|0
1635976780000|2021-11-03 21:59:40|2405.3|2404.5|2405.3|2404.5|2405.3|2404.5|2405.3|2404.5|0
1635976800000|2021-11-03 22:00:00|2404.1|2403.8|2404.4|2404.1|2404.6|2404.3|2404.1|2403.8|7
1635976810000|2021-11-03 22:00:10|2404.3|2404|2404.9|2404.6|2404.9|2404.6|2404.3|2404|4
1635976820000|2021-11-03 22:00:20|2405|2404.7|2404.7|2404.4|2405|2404.7|2404.7|2404.4|4
1635976830000|2021-11-03 22:00:30|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|1
1635976840000|2021-11-03 22:00:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1635976850000|2021-11-03 22:00:50|2404.2|2403.9|2404.8|2404.5|2404.8|2404.5|2404.2|2403.9|2
1635976860000|2021-11-03 22:01:00|2404.7|2404.4|2404.9|2404.6|2405|2404.7|2404.7|2404.4|8
1635976870000|2021-11-03 22:01:10|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|2
1635976880000|2021-11-03 22:01:20|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|11
1635976890000|2021-11-03 22:01:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|2
1635976900000|2021-11-03 22:01:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1635976910000|2021-11-03 22:01:50|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|2
1635976920000|2021-11-03 22:02:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635976930000|2021-11-03 22:02:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1635976940000|2021-11-03 22:02:20|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1635976950000|2021-11-03 22:02:30|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|3
1635976960000|2021-11-03 22:02:40|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|5
1635976970000|2021-11-03 22:02:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1635976980000|2021-11-03 22:03:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2
1635976990000|2021-11-03 22:03:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1635977000000|2021-11-03 22:03:20|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|4
1635977010000|2021-11-03 22:03:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1635977020000|2021-11-03 22:03:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1635977030000|2021-11-03 22:03:50|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1635977040000|2021-11-03 22:04:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|7
1635977050000|2021-11-03 22:04:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1635977060000|2021-11-03 22:04:20|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|4
1635977070000|2021-11-03 22:04:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1635977080000|2021-11-03 22:04:40|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2
1635977090000|2021-11-03 22:04:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|7
1635977100000|2021-11-03 22:05:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|7
1635977110000|2021-11-03 22:05:10|||||||||1
1635977120000|2021-11-03 22:05:20|2405.9|2405.6|2406|2405.7|2406.1|2405.8|2405.9|2405.6|2
1635977140000|2021-11-03 22:05:40|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1635977160000|2021-11-03 22:06:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|4
1635977170000|2021-11-03 22:06:10|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|17
1635977180000|2021-11-03 22:06:20|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|5
1635977200000|2021-11-03 22:06:40|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|4
1635977210000|2021-11-03 22:06:50|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1635977220000|2021-11-03 22:07:00|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.9|2405.6|4
1635977230000|2021-11-03 22:07:10|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|1
1635977250000|2021-11-03 22:07:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2
1635977270000|2021-11-03 22:07:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2
1635977280000|2021-11-03 22:08:00|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|1
1635977290000|2021-11-03 22:08:10|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1635977310000|2021-11-03 22:08:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|4
1635977330000|2021-11-03 22:08:50|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|2
1635977340000|2021-11-03 22:09:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|45
1635977350000|2021-11-03 22:09:10|||||||||1
1635977370000|2021-11-03 22:09:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|3
1635977380000|2021-11-03 22:09:40|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|9
1635977390000|2021-11-03 22:09:50|2406.4|2406.1|2406.4|2406.1|2406.6|2406.3|2406.3|2406|23
1635977400000|2021-11-03 22:10:00|2406.3|2406|2406.1|2405.8|2406.3|2406|2406.1|2405.8|3
1635977410000|2021-11-03 22:10:10|2406.2|2405.9|2406.5|2406.2|2406.5|2406.2|2406.2|2405.9|5
1635977420000|2021-11-03 22:10:20|2406.4|2406.1|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|3
1635977450000|2021-11-03 22:10:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1635977460000|2021-11-03 22:11:00|2406.6|2406.3|2406.3|2406|2406.6|2406.3|2406.3|2406|6
1635977470000|2021-11-03 22:11:10|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1635977500000|2021-11-03 22:11:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1635977510000|2021-11-03 22:11:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1635977520000|2021-11-03 22:12:00|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|4
1635977530000|2021-11-03 22:12:10|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1635977550000|2021-11-03 22:12:30|||||||||2
1635977580000|2021-11-03 22:13:00|||||||||1
1635977610000|2021-11-03 22:13:30|||||||||3
1635977620000|2021-11-03 22:13:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|3
1635977640000|2021-11-03 22:14:00|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|4
1635977650000|2021-11-03 22:14:10|||||||||1
1635977660000|2021-11-03 22:14:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|2
1635977680000|2021-11-03 22:14:40|2406.7|2406.4|2406.4|2406.1|2406.7|2406.4|2406.3|2406|21
1635977690000|2021-11-03 22:14:50|2406.6|2406.3|2406.3|2406|2406.6|2406.3|2406.2|2405.9|4
1635977700000|2021-11-03 22:15:00|2406.2|2405.9|2406.3|2406|2406.4|2406.1|2406.2|2405.9|2
1635977710000|2021-11-03 22:15:10|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1635977720000|2021-11-03 22:15:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|6
1635977730000|2021-11-03 22:15:30|||||||||4
1635977740000|2021-11-03 22:15:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|6
1635977750000|2021-11-03 22:15:50|2406.5|2406.2|2406.8|2406.5|2406.9|2406.6|2406.5|2406.2|14
1635977760000|2021-11-03 22:16:00|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|4
1635977770000|2021-11-03 22:16:10|||||||||2
1635977780000|2021-11-03 22:16:20|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|0
1635977790000|2021-11-03 22:16:30|||||||||1
1635977800000|2021-11-03 22:16:40|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1635977810000|2021-11-03 22:16:50|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|3
1635977820000|2021-11-03 22:17:00|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|2
1635977830000|2021-11-03 22:17:10|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|5
1635977850000|2021-11-03 22:17:30|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|3
1635977860000|2021-11-03 22:17:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2
1635977870000|2021-11-03 22:17:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|3
1635977880000|2021-11-03 22:18:00|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|1
1635977890000|2021-11-03 22:18:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|4
1635977910000|2021-11-03 22:18:30|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1635977920000|2021-11-03 22:18:40|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|2
1635977930000|2021-11-03 22:18:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1635977940000|2021-11-03 22:19:00|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|7
1635977950000|2021-11-03 22:19:10|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|15
1635977970000|2021-11-03 22:19:30|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1635977980000|2021-11-03 22:19:40|||||||||2
1635978000000|2021-11-03 22:20:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|3
1635978010000|2021-11-03 22:20:10|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|7
1635978020000|2021-11-03 22:20:20|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|6
1635978030000|2021-11-03 22:20:30|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|8
1635978040000|2021-11-03 22:20:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|0
1635978050000|2021-11-03 22:20:50|2407.1|2406.8|2406.7|2406.4|2407.1|2406.8|2406.7|2406.4|16
1635978060000|2021-11-03 22:21:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|2
1635978070000|2021-11-03 22:21:10|||||||||1
1635978080000|2021-11-03 22:21:20|||||||||1
1635978090000|2021-11-03 22:21:30|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1635978100000|2021-11-03 22:21:40|||||||||1
1635978110000|2021-11-03 22:21:50|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|2
1635978120000|2021-11-03 22:22:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1635978150000|2021-11-03 22:22:30|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1635978160000|2021-11-03 22:22:40|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1635978180000|2021-11-03 22:23:00|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1635978190000|2021-11-03 22:23:10|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1635978210000|2021-11-03 22:23:30|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1635978220000|2021-11-03 22:23:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|6
1635978240000|2021-11-03 22:24:00|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|8
1635978260000|2021-11-03 22:24:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2
1635978270000|2021-11-03 22:24:30|||||||||1
1635978280000|2021-11-03 22:24:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|3
1635978290000|2021-11-03 22:24:50|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1635978300000|2021-11-03 22:25:00|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|11
1635978310000|2021-11-03 22:25:10|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|3
1635978320000|2021-11-03 22:25:20|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2406|2405.7|2
1635978330000|2021-11-03 22:25:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1635978340000|2021-11-03 22:25:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|2
1635978350000|2021-11-03 22:25:50|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|5
1635978360000|2021-11-03 22:26:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|3
1635978370000|2021-11-03 22:26:10|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2
1635978380000|2021-11-03 22:26:20|||||||||1
1635978400000|2021-11-03 22:26:40|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|8
1635978420000|2021-11-03 22:27:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1635978430000|2021-11-03 22:27:10|2406.7|2406.4|2406.5|2406.2|2406.8|2406.5|2406.4|2406.1|12
1635978440000|2021-11-03 22:27:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|5
1635978470000|2021-11-03 22:27:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|1
1635978480000|2021-11-03 22:28:00|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1635978490000|2021-11-03 22:28:10|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1635978500000|2021-11-03 22:28:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1635978520000|2021-11-03 22:28:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|3
1635978530000|2021-11-03 22:28:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1635978540000|2021-11-03 22:29:00|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|3
1635978550000|2021-11-03 22:29:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1635978570000|2021-11-03 22:29:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1635978590000|2021-11-03 22:29:50|||||||||2
1635978600000|2021-11-03 22:30:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|4
1635978610000|2021-11-03 22:30:10|2406.6|2406.3|2407|2406.7|2407|2406.7|2406.6|2406.3|15
1635978620000|2021-11-03 22:30:20|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1635978630000|2021-11-03 22:30:30|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|2
1635978640000|2021-11-03 22:30:40|||||||||1
1635978650000|2021-11-03 22:30:50|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1635978660000|2021-11-03 22:31:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|2
1635978670000|2021-11-03 22:31:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1635978680000|2021-11-03 22:31:20|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1635978690000|2021-11-03 22:31:30|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|3
1635978700000|2021-11-03 22:31:40|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|1
1635978710000|2021-11-03 22:31:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1635978720000|2021-11-03 22:32:00|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|3
1635978730000|2021-11-03 22:32:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1635978740000|2021-11-03 22:32:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635978750000|2021-11-03 22:32:30|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1635978760000|2021-11-03 22:32:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1635978770000|2021-11-03 22:32:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1635978810000|2021-11-03 22:33:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|2
1635978820000|2021-11-03 22:33:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1635978840000|2021-11-03 22:34:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1635978850000|2021-11-03 22:34:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1635978860000|2021-11-03 22:34:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1635978870000|2021-11-03 22:34:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2
1635978890000|2021-11-03 22:34:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|4
1635978910000|2021-11-03 22:35:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2
1635978920000|2021-11-03 22:35:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1635978930000|2021-11-03 22:35:30|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|3
1635978940000|2021-11-03 22:35:40|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|0
1635978950000|2021-11-03 22:35:50|||||||||3
1635978960000|2021-11-03 22:36:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1635978990000|2021-11-03 22:36:30|||||||||5
1635979010000|2021-11-03 22:36:50|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1635979020000|2021-11-03 22:37:00|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1635979050000|2021-11-03 22:37:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|2
1635979060000|2021-11-03 22:37:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1635979070000|2021-11-03 22:37:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|4
1635979080000|2021-11-03 22:38:00|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1635979090000|2021-11-03 22:38:10|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|4
1635979110000|2021-11-03 22:38:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|1
1635979120000|2021-11-03 22:38:40|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|2
1635979130000|2021-11-03 22:38:50|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.8|2405.5|6
1635979170000|2021-11-03 22:39:30|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|2
1635979180000|2021-11-03 22:39:40|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1635979190000|2021-11-03 22:39:50|2406|2405.7|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|4
1635979200000|2021-11-03 22:40:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1635979220000|2021-11-03 22:40:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1635979230000|2021-11-03 22:40:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|5
1635979250000|2021-11-03 22:40:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|1
1635979260000|2021-11-03 22:41:00|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1635979270000|2021-11-03 22:41:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1635979310000|2021-11-03 22:41:50|||||||||2
1635979320000|2021-11-03 22:42:00|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1635979340000|2021-11-03 22:42:20|||||||||2
1635979350000|2021-11-03 22:42:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|6
1635979390000|2021-11-03 22:43:10|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|4
1635979410000|2021-11-03 22:43:30|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|6
1635979420000|2021-11-03 22:43:40|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1635979430000|2021-11-03 22:43:50|||||||||1
1635979440000|2021-11-03 22:44:00|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1635979460000|2021-11-03 22:44:20|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|2
1635979470000|2021-11-03 22:44:30|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|27
1635979480000|2021-11-03 22:44:40|||||||||1
1635979490000|2021-11-03 22:44:50|||||||||2
1635979500000|2021-11-03 22:45:00|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1635979510000|2021-11-03 22:45:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|3
1635979520000|2021-11-03 22:45:20|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1635979530000|2021-11-03 22:45:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|14
1635979540000|2021-11-03 22:45:40|||||||||4
1635979560000|2021-11-03 22:46:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635979570000|2021-11-03 22:46:10|||||||||1
1635979580000|2021-11-03 22:46:20|||||||||4
1635979590000|2021-11-03 22:46:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1635979620000|2021-11-03 22:47:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|5
1635979640000|2021-11-03 22:47:20|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|8
1635979650000|2021-11-03 22:47:30|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|13
1635979670000|2021-11-03 22:47:50|||||||||4
1635979700000|2021-11-03 22:48:20|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1635979710000|2021-11-03 22:48:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1635979730000|2021-11-03 22:48:50|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|7
1635979740000|2021-11-03 22:49:00|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|4
1635979770000|2021-11-03 22:49:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|8
1635979780000|2021-11-03 22:49:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|1
1635979790000|2021-11-03 22:49:50|||||||||1
1635979800000|2021-11-03 22:50:00|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|6
1635979810000|2021-11-03 22:50:10|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|2
1635979820000|2021-11-03 22:50:20|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|4
1635979830000|2021-11-03 22:50:30|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|4
1635979850000|2021-11-03 22:50:50|||||||||2
1635979860000|2021-11-03 22:51:00|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|3
1635979880000|2021-11-03 22:51:20|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1635979890000|2021-11-03 22:51:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635979900000|2021-11-03 22:51:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1635979910000|2021-11-03 22:51:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1635979920000|2021-11-03 22:52:00|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.3|2406|0
1635979960000|2021-11-03 22:52:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1635979970000|2021-11-03 22:52:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635979980000|2021-11-03 22:53:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635979990000|2021-11-03 22:53:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1635980020000|2021-11-03 22:53:40|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1635980030000|2021-11-03 22:53:50|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|1
1635980040000|2021-11-03 22:54:00|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|5
1635980050000|2021-11-03 22:54:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635980060000|2021-11-03 22:54:20|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|0
1635980070000|2021-11-03 22:54:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635980090000|2021-11-03 22:54:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635980100000|2021-11-03 22:55:00|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|3
1635980120000|2021-11-03 22:55:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|3
1635980130000|2021-11-03 22:55:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1635980140000|2021-11-03 22:55:40|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1635980150000|2021-11-03 22:55:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1635980190000|2021-11-03 22:56:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2
1635980240000|2021-11-03 22:57:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635980250000|2021-11-03 22:57:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635980260000|2021-11-03 22:57:40|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635980270000|2021-11-03 22:57:50|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|0
1635980280000|2021-11-03 22:58:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|8
1635980290000|2021-11-03 22:58:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635980300000|2021-11-03 22:58:20|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635980310000|2021-11-03 22:58:30|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.3|2406|1
1635980320000|2021-11-03 22:58:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1635980330000|2021-11-03 22:58:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2
1635980340000|2021-11-03 22:59:00|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|3
1635980350000|2021-11-03 22:59:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1635980390000|2021-11-03 22:59:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1635980400000|2021-11-03 23:00:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|5
1635980420000|2021-11-03 23:00:20|||||||||1
1635980430000|2021-11-03 23:00:30|||||||||1
1635980440000|2021-11-03 23:00:40|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|3
1635980450000|2021-11-03 23:00:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|2
1635980460000|2021-11-03 23:01:00|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|4
1635980470000|2021-11-03 23:01:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1635980480000|2021-11-03 23:01:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1635980490000|2021-11-03 23:01:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|3
1635980510000|2021-11-03 23:01:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|3
1635980520000|2021-11-03 23:02:00|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|4
1635980530000|2021-11-03 23:02:10|2406.6|2406.3|2407.1|2406.8|2407.1|2406.8|2406.6|2406.3|6
1635980540000|2021-11-03 23:02:20|2407|2406.7|2407.1|2406.8|2407.2|2406.9|2407|2406.7|7
1635980550000|2021-11-03 23:02:30|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|0
1635980560000|2021-11-03 23:02:40|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.9|2406.6|4
1635980570000|2021-11-03 23:02:50|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|1
1635980580000|2021-11-03 23:03:00|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|3
1635980590000|2021-11-03 23:03:10|2406.9|2406.6|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|6
1635980600000|2021-11-03 23:03:20|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.1|2406.8|30
1635980610000|2021-11-03 23:03:30|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|3
1635980620000|2021-11-03 23:03:40|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|3
1635980630000|2021-11-03 23:03:50|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|11
1635980640000|2021-11-03 23:04:00|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.6|2407.3|33
1635980650000|2021-11-03 23:04:10|2408|2407.7|2407.8|2407.5|2408|2407.7|2407.8|2407.5|1
1635980660000|2021-11-03 23:04:20|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|4
1635980670000|2021-11-03 23:04:30|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|3
1635980680000|2021-11-03 23:04:40|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1635980690000|2021-11-03 23:04:50|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.5|2407.2|1
1635980700000|2021-11-03 23:05:00|2407.6|2407.3|2407.9|2407.6|2407.9|2407.6|2407.6|2407.3|2
1635980720000|2021-11-03 23:05:20|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1635980730000|2021-11-03 23:05:30|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|5
1635980740000|2021-11-03 23:05:40|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|1
1635980760000|2021-11-03 23:06:00|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|3
1635980770000|2021-11-03 23:06:10|2408.1|2407.8|2408.2|2407.9|2408.3|2408|2408.1|2407.8|6
1635980780000|2021-11-03 23:06:20|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|0
1635980790000|2021-11-03 23:06:30|||||||||1
1635980800000|2021-11-03 23:06:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|7
1635980810000|2021-11-03 23:06:50|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|10
1635980820000|2021-11-03 23:07:00|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|26
1635980830000|2021-11-03 23:07:10|2408.7|2408.4|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|5
1635980840000|2021-11-03 23:07:20|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|3
1635980850000|2021-11-03 23:07:30|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|6
1635980860000|2021-11-03 23:07:40|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|4
1635980870000|2021-11-03 23:07:50|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|2
1635980880000|2021-11-03 23:08:00|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2409|2408.7|18
1635980890000|2021-11-03 23:08:10|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2408.9|2408.6|6
1635980900000|2021-11-03 23:08:20|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1635980910000|2021-11-03 23:08:30|2409.1|2408.8|2409.5|2409.2|2409.5|2409.2|2409.1|2408.8|10
1635980920000|2021-11-03 23:08:40|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.4|2409.1|4
1635980930000|2021-11-03 23:08:50|2409.6|2409.3|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|9
1635980940000|2021-11-03 23:09:00|2409.7|2409.4|2409.5|2409.2|2409.7|2409.4|2409.5|2409.2|9
1635980960000|2021-11-03 23:09:20|2409.6|2409.3|2410.1|2409.8|2410.2|2409.9|2409.6|2409.3|22
1635980970000|2021-11-03 23:09:30|2410.2|2409.9|2410.3|2410|2410.3|2410|2410.1|2409.8|2
1635980980000|2021-11-03 23:09:40|2410.5|2410.2|2410.5|2410.2|2410.8|2410.5|2410.3|2410|15
1635980990000|2021-11-03 23:09:50|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.2|2409.9|5
1635981000000|2021-11-03 23:10:00|2410.3|2410|2410.2|2409.9|2410.5|2410.2|2410.2|2409.9|4
1635981010000|2021-11-03 23:10:10|2410|2409.7|2410.1|2409.8|2410.1|2409.8|2410|2409.7|2
1635981020000|2021-11-03 23:10:20|2410.2|2409.9|2410.5|2410.2|2410.5|2410.2|2410.1|2409.8|2
1635981030000|2021-11-03 23:10:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|4
1635981050000|2021-11-03 23:10:50|2410.3|2410|2410.3|2410|2410.3|2410|2410.2|2409.9|7
1635981060000|2021-11-03 23:11:00|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2410.2|2409.9|2
1635981070000|2021-11-03 23:11:10|2410.1|2409.8|2409.7|2409.4|2410.1|2409.8|2409.7|2409.4|3
1635981080000|2021-11-03 23:11:20|2409.6|2409.3|2409.5|2409.2|2409.7|2409.4|2409.5|2409.2|1
1635981090000|2021-11-03 23:11:30|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|0
1635981100000|2021-11-03 23:11:40|2409.4|2409.1|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|5
1635981110000|2021-11-03 23:11:50|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|0
1635981120000|2021-11-03 23:12:00|2409.3|2409|2409.1|2408.8|2409.4|2409.1|2409.1|2408.8|24
1635981130000|2021-11-03 23:12:10|2409|2408.7|2408.7|2408.4|2409|2408.7|2408.7|2408.4|11
1635981140000|2021-11-03 23:12:20|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|3
1635981150000|2021-11-03 23:12:30|||||||||1
1635981160000|2021-11-03 23:12:40|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|44
1635981170000|2021-11-03 23:12:50|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|17
1635981180000|2021-11-03 23:13:00|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|10
1635981190000|2021-11-03 23:13:10|2407.6|2407.3|2407.4|2407.1|2407.7|2407.4|2407.4|2407.1|3
1635981200000|2021-11-03 23:13:20|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|12
1635981210000|2021-11-03 23:13:30|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|0
1635981220000|2021-11-03 23:13:40|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|0
1635981230000|2021-11-03 23:13:50|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.2|2406.9|1
1635981240000|2021-11-03 23:14:00|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.7|2406.4|8
1635981250000|2021-11-03 23:14:10|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|4
1635981260000|2021-11-03 23:14:20|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|1
1635981270000|2021-11-03 23:14:30|2406.9|2406.6|2407|2406.7|2407.1|2406.8|2406.9|2406.6|9
1635981280000|2021-11-03 23:14:40|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1635981290000|2021-11-03 23:14:50|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2407|2406.7|2
1635981300000|2021-11-03 23:15:00|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1635981310000|2021-11-03 23:15:10|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1635981320000|2021-11-03 23:15:20|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1635981330000|2021-11-03 23:15:30|2407.3|2407|2407.3|2407|2407.3|2407|2407.3|2407|2
1635981340000|2021-11-03 23:15:40|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.1|2406.8|3
1635981350000|2021-11-03 23:15:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1635981360000|2021-11-03 23:16:00|2407.1|2406.8|2407.3|2407|2407.4|2407.1|2407.1|2406.8|6
1635981370000|2021-11-03 23:16:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|1
1635981380000|2021-11-03 23:16:20|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1635981390000|2021-11-03 23:16:30|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1635981400000|2021-11-03 23:16:40|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.3|2407|1
1635981410000|2021-11-03 23:16:50|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|2
1635981420000|2021-11-03 23:17:00|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|3
1635981430000|2021-11-03 23:17:10|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|0
1635981450000|2021-11-03 23:17:30|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|0
1635981460000|2021-11-03 23:17:40|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|2
1635981470000|2021-11-03 23:17:50|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|3
1635981480000|2021-11-03 23:18:00|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|5
1635981490000|2021-11-03 23:18:10|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|3
1635981500000|2021-11-03 23:18:20|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|4
1635981510000|2021-11-03 23:18:30|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|7
1635981520000|2021-11-03 23:18:40|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|8
1635981530000|2021-11-03 23:18:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|3
1635981540000|2021-11-03 23:19:00|2408.2|2407.9|2408.3|2408|2408.4|2408.1|2408.2|2407.9|6
1635981550000|2021-11-03 23:19:10|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.2|2407.9|6
1635981560000|2021-11-03 23:19:20|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|1
1635981570000|2021-11-03 23:19:30|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2
1635981580000|2021-11-03 23:19:40|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|6
1635981590000|2021-11-03 23:19:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|1
1635981600000|2021-11-03 23:20:00|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|4
1635981610000|2021-11-03 23:20:10|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.3|2408|4
1635981620000|2021-11-03 23:20:20|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|7
1635981630000|2021-11-03 23:20:30|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|7
1635981640000|2021-11-03 23:20:40|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|2
1635981650000|2021-11-03 23:20:50|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|4
1635981660000|2021-11-03 23:21:00|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|3
1635981670000|2021-11-03 23:21:10|2408.8|2408.5|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|7
1635981680000|2021-11-03 23:21:20|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|7
1635981690000|2021-11-03 23:21:30|2408.9|2408.6|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|3
1635981700000|2021-11-03 23:21:40|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|3
1635981710000|2021-11-03 23:21:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2
1635981720000|2021-11-03 23:22:00|2408.5|2408.2|2408|2407.7|2408.5|2408.2|2408|2407.7|7
1635981730000|2021-11-03 23:22:10|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|1
1635981740000|2021-11-03 23:22:20|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|3
1635981750000|2021-11-03 23:22:30|2407.9|2407.6|2408.1|2407.8|2408.1|2407.8|2407.8|2407.5|3
1635981760000|2021-11-03 23:22:40|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.6|2407.3|3
1635981770000|2021-11-03 23:22:50|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|6
1635981780000|2021-11-03 23:23:00|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|3
1635981790000|2021-11-03 23:23:10|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|0
1635981800000|2021-11-03 23:23:20|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|3
1635981810000|2021-11-03 23:23:30|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.2|2406.9|2
1635981820000|2021-11-03 23:23:40|2407.2|2406.9|2407.1|2406.8|2407.3|2407|2407.1|2406.8|1
1635981830000|2021-11-03 23:23:50|2407|2406.7|2407.2|2406.9|2407.3|2407|2407|2406.7|4
1635981840000|2021-11-03 23:24:00|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|1
1635981850000|2021-11-03 23:24:10|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|1
1635981880000|2021-11-03 23:24:40|2407.2|2406.9|2407.4|2407.1|2407.5|2407.2|2407.2|2406.9|2
1635981900000|2021-11-03 23:25:00|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|0
1635981910000|2021-11-03 23:25:10|2407.3|2407|2407.1|2406.8|2407.4|2407.1|2407.1|2406.8|2
1635981920000|2021-11-03 23:25:20|2407.2|2406.9|2407.1|2406.8|2407.3|2407|2407.1|2406.8|0
1635981930000|2021-11-03 23:25:30|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407|2406.7|1
1635981940000|2021-11-03 23:25:40|2407.1|2406.8|2407.2|2406.9|2407.3|2407|2407.1|2406.8|0
1635981960000|2021-11-03 23:26:00|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|3
1635981970000|2021-11-03 23:26:10|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.2|2406.9|2
1635981980000|2021-11-03 23:26:20|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|1
1635981990000|2021-11-03 23:26:30|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|0
1635982010000|2021-11-03 23:26:50|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.2|2406.9|2
1635982020000|2021-11-03 23:27:00|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|2
1635982040000|2021-11-03 23:27:20|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.3|2407|8
1635982050000|2021-11-03 23:27:30|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|1
1635982060000|2021-11-03 23:27:40|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|1
1635982070000|2021-11-03 23:27:50|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|2
1635982080000|2021-11-03 23:28:00|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|1
1635982090000|2021-11-03 23:28:10|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|1
1635982100000|2021-11-03 23:28:20|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1635982110000|2021-11-03 23:28:30|2407.8|2407.5|2407.6|2407.3|2407.9|2407.6|2407.6|2407.3|1
1635982120000|2021-11-03 23:28:40|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1635982130000|2021-11-03 23:28:50|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|1
1635982140000|2021-11-03 23:29:00|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1635982150000|2021-11-03 23:29:10|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|5
1635982160000|2021-11-03 23:29:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1635982170000|2021-11-03 23:29:30|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|4
1635982180000|2021-11-03 23:29:40|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|3
1635982190000|2021-11-03 23:29:50|2407.7|2407.4|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|1
1635982200000|2021-11-03 23:30:00|2407.8|2407.5|2407.7|2407.4|2408|2407.7|2407.7|2407.4|3
1635982220000|2021-11-03 23:30:20|2407.6|2407.3|2407.2|2406.9|2407.6|2407.3|2407.2|2406.9|16
1635982230000|2021-11-03 23:30:30|2407.4|2407.1|2407.1|2406.8|2407.4|2407.1|2407.1|2406.8|4
1635982240000|2021-11-03 23:30:40|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1635982250000|2021-11-03 23:30:50|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|6
1635982260000|2021-11-03 23:31:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|6
1635982270000|2021-11-03 23:31:10|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|6
1635982280000|2021-11-03 23:31:20|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|5
1635982300000|2021-11-03 23:31:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|11
1635982310000|2021-11-03 23:31:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|4
1635982330000|2021-11-03 23:32:10|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|6
1635982350000|2021-11-03 23:32:30|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|2
1635982360000|2021-11-03 23:32:40|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|3
1635982370000|2021-11-03 23:32:50|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|4
1635982380000|2021-11-03 23:33:00|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|0
1635982390000|2021-11-03 23:33:10|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|2
1635982400000|2021-11-03 23:33:20|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|3
1635982410000|2021-11-03 23:33:30|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|2
1635982420000|2021-11-03 23:33:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2
1635982440000|2021-11-03 23:34:00|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1635982450000|2021-11-03 23:34:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1635982460000|2021-11-03 23:34:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2
1635982470000|2021-11-03 23:34:30|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|2
1635982480000|2021-11-03 23:34:40|2406.9|2406.6|2407|2406.7|2407.1|2406.8|2406.9|2406.6|6
1635982500000|2021-11-03 23:35:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1635982510000|2021-11-03 23:35:10|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1635982520000|2021-11-03 23:35:20|||||||||1
1635982530000|2021-11-03 23:35:30|||||||||1
1635982540000|2021-11-03 23:35:40|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|0
1635982550000|2021-11-03 23:35:50|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|1
1635982560000|2021-11-03 23:36:00|||||||||3
1635982580000|2021-11-03 23:36:20|2406.9|2406.6|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|2
1635982590000|2021-11-03 23:36:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|3
1635982600000|2021-11-03 23:36:40|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1635982610000|2021-11-03 23:36:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1635982620000|2021-11-03 23:37:00|2406.5|2406.2|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|1
1635982630000|2021-11-03 23:37:10|||||||||1
1635982640000|2021-11-03 23:37:20|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1635982650000|2021-11-03 23:37:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1635982660000|2021-11-03 23:37:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1635982670000|2021-11-03 23:37:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635982680000|2021-11-03 23:38:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635982690000|2021-11-03 23:38:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635982700000|2021-11-03 23:38:20|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1635982710000|2021-11-03 23:38:30|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1635982720000|2021-11-03 23:38:40|||||||||1
1635982740000|2021-11-03 23:39:00|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1635982750000|2021-11-03 23:39:10|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|4
1635982760000|2021-11-03 23:39:20|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2407|2406.7|6
1635982770000|2021-11-03 23:39:30|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1635982790000|2021-11-03 23:39:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1635982800000|2021-11-03 23:40:00|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1635982820000|2021-11-03 23:40:20|||||||||3
1635982830000|2021-11-03 23:40:30|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.8|2406.5|7
1635982840000|2021-11-03 23:40:40|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1635982850000|2021-11-03 23:40:50|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|1
1635982870000|2021-11-03 23:41:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1635982880000|2021-11-03 23:41:20|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|0
1635982900000|2021-11-03 23:41:40|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1635982910000|2021-11-03 23:41:50|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1635982920000|2021-11-03 23:42:00|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|1
1635982930000|2021-11-03 23:42:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1635982950000|2021-11-03 23:42:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1635982960000|2021-11-03 23:42:40|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1635982970000|2021-11-03 23:42:50|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|1
1635982980000|2021-11-03 23:43:00|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1635982990000|2021-11-03 23:43:10|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1635983010000|2021-11-03 23:43:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1635983020000|2021-11-03 23:43:40|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|1
1635983030000|2021-11-03 23:43:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|3
1635983040000|2021-11-03 23:44:00|2407.3|2407|2407.1|2406.8|2407.3|2407|2407.1|2406.8|2
1635983050000|2021-11-03 23:44:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1635983060000|2021-11-03 23:44:20|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1635983070000|2021-11-03 23:44:30|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1635983080000|2021-11-03 23:44:40|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|1
1635983100000|2021-11-03 23:45:00|2407.2|2406.9|2407.4|2407.1|2407.4|2407.1|2407.2|2406.9|1
1635983110000|2021-11-03 23:45:10|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|5
1635983120000|2021-11-03 23:45:20|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1635983130000|2021-11-03 23:45:30|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|4
1635983140000|2021-11-03 23:45:40|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|1
1635983150000|2021-11-03 23:45:50|2407.5|2407.2|2407.8|2407.5|2407.8|2407.5|2407.5|2407.2|4
1635983160000|2021-11-03 23:46:00|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|6
1635983170000|2021-11-03 23:46:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|1
1635983180000|2021-11-03 23:46:20|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.8|2407.5|9
1635983190000|2021-11-03 23:46:30|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|5
1635983200000|2021-11-03 23:46:40|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|2
1635983210000|2021-11-03 23:46:50|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2408|2407.7|4
1635983220000|2021-11-03 23:47:00|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.1|2407.8|19
1635983240000|2021-11-03 23:47:20|2408.4|2408.1|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|7
1635983250000|2021-11-03 23:47:30|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|3
1635983260000|2021-11-03 23:47:40|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|1
1635983280000|2021-11-03 23:48:00|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|8
1635983290000|2021-11-03 23:48:10|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408|2407.7|1
1635983300000|2021-11-03 23:48:20|2408|2407.7|2408|2407.7|2408.1|2407.8|2407.9|2407.6|3
1635983310000|2021-11-03 23:48:30|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408|2407.7|1
1635983320000|2021-11-03 23:48:40|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|0
1635983330000|2021-11-03 23:48:50|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|1
1635983340000|2021-11-03 23:49:00|2408.3|2408|2408.3|2408|2408.4|2408.1|2408.2|2407.9|1
1635983350000|2021-11-03 23:49:10|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2
1635983370000|2021-11-03 23:49:30|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2407.9|2407.6|3
1635983380000|2021-11-03 23:49:40|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408|2407.7|0
1635983390000|2021-11-03 23:49:50|2408|2407.7|2408|2407.7|2408.1|2407.8|2408|2407.7|2
1635983400000|2021-11-03 23:50:00|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2407.9|2407.6|4
1635983410000|2021-11-03 23:50:10|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|1
1635983420000|2021-11-03 23:50:20|2408.3|2408|2407.9|2407.6|2408.3|2408|2407.8|2407.5|2
1635983430000|2021-11-03 23:50:30|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2407.9|2407.6|0
1635983440000|2021-11-03 23:50:40|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|0
1635983450000|2021-11-03 23:50:50|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|1
1635983460000|2021-11-03 23:51:00|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.8|2407.5|1
1635983470000|2021-11-03 23:51:10|2407.9|2407.6|2408.4|2408.1|2408.5|2408.2|2407.9|2407.6|52
1635983480000|2021-11-03 23:51:20|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|2
1635983490000|2021-11-03 23:51:30|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|2
1635983500000|2021-11-03 23:51:40|||||||||1
1635983510000|2021-11-03 23:51:50|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|3
1635983520000|2021-11-03 23:52:00|2408.6|2408.3|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|3
1635983530000|2021-11-03 23:52:10|2408.9|2408.6|2408.7|2408.4|2408.9|2408.6|2408.6|2408.3|2
1635983540000|2021-11-03 23:52:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|0
1635983550000|2021-11-03 23:52:30|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|9
1635983560000|2021-11-03 23:52:40|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.3|2408|12
1635983580000|2021-11-03 23:53:00|2408.3|2408|2408.4|2408.1|2408.5|2408.2|2408.3|2408|1
1635983590000|2021-11-03 23:53:10|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|1
1635983600000|2021-11-03 23:53:20|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|0
1635983610000|2021-11-03 23:53:30|2408.2|2407.9|2408.1|2407.8|2408.3|2408|2408.1|2407.8|1
1635983620000|2021-11-03 23:53:40|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|2
1635983640000|2021-11-03 23:54:00|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|1
1635983650000|2021-11-03 23:54:10|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|6
1635983670000|2021-11-03 23:54:30|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|6
1635983680000|2021-11-03 23:54:40|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.3|2408|4
1635983690000|2021-11-03 23:54:50|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1635983700000|2021-11-03 23:55:00|2408.3|2408|2408|2407.7|2408.4|2408.1|2408|2407.7|1
1635983710000|2021-11-03 23:55:10|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|4
1635983730000|2021-11-03 23:55:30|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|0
1635983740000|2021-11-03 23:55:40|2408|2407.7|2408.3|2408|2408.3|2408|2408|2407.7|2
1635983750000|2021-11-03 23:55:50|2408.4|2408.1|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|3
1635983760000|2021-11-03 23:56:00|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|2
1635983770000|2021-11-03 23:56:10|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2
1635983780000|2021-11-03 23:56:20|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|4
1635983790000|2021-11-03 23:56:30|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.7|2408.4|2
1635983800000|2021-11-03 23:56:40|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.8|2408.5|4
1635983810000|2021-11-03 23:56:50|2409|2408.7|2408.7|2408.4|2409|2408.7|2408.7|2408.4|2
1635983820000|2021-11-03 23:57:00|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|1
1635983830000|2021-11-03 23:57:10|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|0
1635983840000|2021-11-03 23:57:20|2408.5|2408.2|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|5
1635983850000|2021-11-03 23:57:30|2408.6|2408.3|2408.4|2408.1|2408.6|2408.3|2408.4|2408.1|1
1635983860000|2021-11-03 23:57:40|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1635983870000|2021-11-03 23:57:50|2408.3|2408|2408.3|2408|2408.4|2408.1|2408.3|2408|0
1635983880000|2021-11-03 23:58:00|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|1
1635983890000|2021-11-03 23:58:10|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|5
1635983910000|2021-11-03 23:58:30|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|4
1635983920000|2021-11-03 23:58:40|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|1
1635983930000|2021-11-03 23:58:50|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|4
1635983940000|2021-11-03 23:59:00|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|4
1635983950000|2021-11-03 23:59:10|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|2
1635983960000|2021-11-03 23:59:20|2408.6|2408.3|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|3
1635983970000|2021-11-03 23:59:30|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|1
1635983980000|2021-11-03 23:59:40|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|6
1635983990000|2021-11-03 23:59:50|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|6
1635984000000|2021-11-04 00:00:00|2408.3|2408|2407.9|2407.6|2408.3|2408|2407.8|2407.5|27
1635984010000|2021-11-04 00:00:10|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2407.9|2407.6|5
1635984020000|2021-11-04 00:00:20|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2408|2407.7|5
1635984030000|2021-11-04 00:00:30|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408|2407.7|3
1635984040000|2021-11-04 00:00:40|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.7|2407.4|8
1635984050000|2021-11-04 00:00:50|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.8|2407.5|2
1635984060000|2021-11-04 00:01:00|2407.9|2407.6|2407.8|2407.5|2408|2407.7|2407.8|2407.5|1
1635984070000|2021-11-04 00:01:10|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|2
1635984080000|2021-11-04 00:01:20|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|2
1635984090000|2021-11-04 00:01:30|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|0
1635984100000|2021-11-04 00:01:40|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|0
1635984110000|2021-11-04 00:01:50|2407.8|2407.5|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|0
1635984120000|2021-11-04 00:02:00|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|1
1635984130000|2021-11-04 00:02:10|2407.8|2407.5|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|1
1635984140000|2021-11-04 00:02:20|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|2
1635984150000|2021-11-04 00:02:30|2408|2407.7|2407.8|2407.5|2408.1|2407.8|2407.8|2407.5|10
1635984160000|2021-11-04 00:02:40|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|0
1635984170000|2021-11-04 00:02:50|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|2
1635984180000|2021-11-04 00:03:00|2407.5|2407.2|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|8
1635984190000|2021-11-04 00:03:10|2407.3|2407|2406.8|2406.5|2407.3|2407|2406.8|2406.5|7
1635984200000|2021-11-04 00:03:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|6
1635984210000|2021-11-04 00:03:30|2406.6|2406.3|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|3
1635984220000|2021-11-04 00:03:40|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.7|2406.4|13
1635984230000|2021-11-04 00:03:50|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|4
1635984240000|2021-11-04 00:04:00|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|6
1635984250000|2021-11-04 00:04:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2
1635984260000|2021-11-04 00:04:20|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1635984270000|2021-11-04 00:04:30|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2406.9|2406.6|2
1635984280000|2021-11-04 00:04:40|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1635984290000|2021-11-04 00:04:50|2407|2406.7|2406.6|2406.3|2407.1|2406.8|2406.6|2406.3|8
1635984300000|2021-11-04 00:05:00|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|10
1635984310000|2021-11-04 00:05:10|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.7|2406.4|2
1635984320000|2021-11-04 00:05:20|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|0
1635984330000|2021-11-04 00:05:30|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|1
1635984340000|2021-11-04 00:05:40|2406.7|2406.4|2407|2406.7|2407|2406.7|2406.6|2406.3|2
1635984350000|2021-11-04 00:05:50|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|0
1635984360000|2021-11-04 00:06:00|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|3
1635984370000|2021-11-04 00:06:10|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|2
1635984380000|2021-11-04 00:06:20|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1635984390000|2021-11-04 00:06:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635984400000|2021-11-04 00:06:40|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|1
1635984410000|2021-11-04 00:06:50|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1635984420000|2021-11-04 00:07:00|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.3|2406|5
1635984430000|2021-11-04 00:07:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|5
1635984440000|2021-11-04 00:07:20|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1635984450000|2021-11-04 00:07:30|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|6
1635984460000|2021-11-04 00:07:40|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1635984470000|2021-11-04 00:07:50|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1635984480000|2021-11-04 00:08:00|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|3
1635984490000|2021-11-04 00:08:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635984500000|2021-11-04 00:08:20|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1635984510000|2021-11-04 00:08:30|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.2|2405.9|2
1635984520000|2021-11-04 00:08:40|2406.2|2405.9|2406.3|2406|2406.4|2406.1|2406.2|2405.9|4
1635984530000|2021-11-04 00:08:50|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.3|2406|3
1635984560000|2021-11-04 00:09:20|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1635984570000|2021-11-04 00:09:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|3
1635984580000|2021-11-04 00:09:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|4
1635984590000|2021-11-04 00:09:50|2406.7|2406.4|2406.8|2406.5|2406.9|2406.6|2406.6|2406.3|1
1635984600000|2021-11-04 00:10:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|4
1635984610000|2021-11-04 00:10:10|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|4
1635984620000|2021-11-04 00:10:20|2407.3|2407|2407.4|2407.1|2407.5|2407.2|2407.3|2407|6
1635984630000|2021-11-04 00:10:30|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|3
1635984640000|2021-11-04 00:10:40|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|1
1635984650000|2021-11-04 00:10:50|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|1
1635984660000|2021-11-04 00:11:00|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1635984670000|2021-11-04 00:11:10|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|3
1635984680000|2021-11-04 00:11:20|2407.3|2407|2407.4|2407.1|2407.5|2407.2|2407.3|2407|1
1635984690000|2021-11-04 00:11:30|2407.5|2407.2|2407.3|2407|2407.5|2407.2|2407.3|2407|1
1635984700000|2021-11-04 00:11:40|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1635984710000|2021-11-04 00:11:50|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.3|2407|1
1635984720000|2021-11-04 00:12:00|2407.4|2407.1|2407.3|2407|2407.5|2407.2|2407.3|2407|1
1635984730000|2021-11-04 00:12:10|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|1
1635984750000|2021-11-04 00:12:30|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|0
1635984760000|2021-11-04 00:12:40|2407.3|2407|2407.3|2407|2407.3|2407|2407.3|2407|4
1635984780000|2021-11-04 00:13:00|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|3
1635984790000|2021-11-04 00:13:10|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1635984810000|2021-11-04 00:13:30|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1635984820000|2021-11-04 00:13:40|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1635984830000|2021-11-04 00:13:50|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407|2406.7|7
1635984840000|2021-11-04 00:14:00|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1635984850000|2021-11-04 00:14:10|2406.9|2406.6|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|2
1635984870000|2021-11-04 00:14:30|||||||||4
1635984880000|2021-11-04 00:14:40|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|1
1635984890000|2021-11-04 00:14:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|4
1635984900000|2021-11-04 00:15:00|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.3|2406|5
1635984910000|2021-11-04 00:15:10|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|4
1635984920000|2021-11-04 00:15:20|2406.8|2406.5|2407.1|2406.8|2407.2|2406.9|2406.7|2406.4|9
1635984930000|2021-11-04 00:15:30|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2407|2406.7|4
1635984940000|2021-11-04 00:15:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2
1635984950000|2021-11-04 00:15:50|2407.3|2407|2407.1|2406.8|2407.3|2407|2407.1|2406.8|1
1635984960000|2021-11-04 00:16:00|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1635984970000|2021-11-04 00:16:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|0
1635984980000|2021-11-04 00:16:20|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|2
1635984990000|2021-11-04 00:16:30|2406.9|2406.6|2406.6|2406.3|2406.9|2406.6|2406.6|2406.3|2
1635985000000|2021-11-04 00:16:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1635985010000|2021-11-04 00:16:50|2406.7|2406.4|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|0
1635985020000|2021-11-04 00:17:00|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|0
1635985030000|2021-11-04 00:17:10|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1635985040000|2021-11-04 00:17:20|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1635985050000|2021-11-04 00:17:30|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|1
1635985060000|2021-11-04 00:17:40|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.9|2406.6|0
1635985070000|2021-11-04 00:17:50|2406.9|2406.6|2406.7|2406.4|2407|2406.7|2406.6|2406.3|4
1635985080000|2021-11-04 00:18:00|||||||||1
1635985090000|2021-11-04 00:18:10|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|0
1635985100000|2021-11-04 00:18:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1635985110000|2021-11-04 00:18:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|3
1635985120000|2021-11-04 00:18:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1635985130000|2021-11-04 00:18:50|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2
1635985140000|2021-11-04 00:19:00|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|4
1635985150000|2021-11-04 00:19:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|1
1635985160000|2021-11-04 00:19:20|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1635985170000|2021-11-04 00:19:30|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.2|2405.9|6
1635985180000|2021-11-04 00:19:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|6
1635985190000|2021-11-04 00:19:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|5
1635985200000|2021-11-04 00:20:00|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|3
1635985210000|2021-11-04 00:20:10|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|5
1635985220000|2021-11-04 00:20:20|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1635985240000|2021-11-04 00:20:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1635985250000|2021-11-04 00:20:50|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1635985260000|2021-11-04 00:21:00|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1635985270000|2021-11-04 00:21:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635985280000|2021-11-04 00:21:20|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|1
1635985290000|2021-11-04 00:21:30|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1635985310000|2021-11-04 00:21:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|3
1635985320000|2021-11-04 00:22:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635985330000|2021-11-04 00:22:10|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1635985340000|2021-11-04 00:22:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2
1635985350000|2021-11-04 00:22:30|2406.6|2406.3|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|4
1635985360000|2021-11-04 00:22:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1635985370000|2021-11-04 00:22:50|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.8|2406.5|2
1635985380000|2021-11-04 00:23:00|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|3
1635985400000|2021-11-04 00:23:20|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1635985410000|2021-11-04 00:23:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1635985420000|2021-11-04 00:23:40|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1635985430000|2021-11-04 00:23:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635985440000|2021-11-04 00:24:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1635985450000|2021-11-04 00:24:10|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|3
1635985460000|2021-11-04 00:24:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1635985470000|2021-11-04 00:24:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|10
1635985480000|2021-11-04 00:24:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|3
1635985490000|2021-11-04 00:24:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1635985500000|2021-11-04 00:25:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635985520000|2021-11-04 00:25:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1635985530000|2021-11-04 00:25:30|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.8|2406.5|5
1635985540000|2021-11-04 00:25:40|2406.9|2406.6|2407|2406.7|2407.1|2406.8|2406.9|2406.6|2
1635985550000|2021-11-04 00:25:50|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1635985560000|2021-11-04 00:26:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|6
1635985570000|2021-11-04 00:26:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|1
1635985590000|2021-11-04 00:26:30|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1635985620000|2021-11-04 00:27:00|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|3
1635985630000|2021-11-04 00:27:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2
1635985640000|2021-11-04 00:27:20|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1635985650000|2021-11-04 00:27:30|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.8|2406.5|2
1635985660000|2021-11-04 00:27:40|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1635985670000|2021-11-04 00:27:50|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|0
1635985680000|2021-11-04 00:28:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1635985690000|2021-11-04 00:28:10|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1635985700000|2021-11-04 00:28:20|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|3
1635985710000|2021-11-04 00:28:30|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|13
1635985720000|2021-11-04 00:28:40|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|1
1635985730000|2021-11-04 00:28:50|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1635985740000|2021-11-04 00:29:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|1
1635985750000|2021-11-04 00:29:10|||||||||1
1635985780000|2021-11-04 00:29:40|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|5
1635985800000|2021-11-04 00:30:00|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.3|2406|4
1635985810000|2021-11-04 00:30:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1635985820000|2021-11-04 00:30:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1635985830000|2021-11-04 00:30:30|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.2|2405.9|4
1635985840000|2021-11-04 00:30:40|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|1
1635985850000|2021-11-04 00:30:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1635985860000|2021-11-04 00:31:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1635985870000|2021-11-04 00:31:10|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.1|2405.8|0
1635985880000|2021-11-04 00:31:20|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1635985890000|2021-11-04 00:31:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.1|2405.8|0
1635985900000|2021-11-04 00:31:40|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1635985910000|2021-11-04 00:31:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1635985920000|2021-11-04 00:32:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1635985940000|2021-11-04 00:32:20|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|2
1635985950000|2021-11-04 00:32:30|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1635985970000|2021-11-04 00:32:50|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|3
1635985980000|2021-11-04 00:33:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1635985990000|2021-11-04 00:33:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1635986000000|2021-11-04 00:33:20|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1635986010000|2021-11-04 00:33:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1635986020000|2021-11-04 00:33:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1635986030000|2021-11-04 00:33:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|1
1635986040000|2021-11-04 00:34:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1635986050000|2021-11-04 00:34:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1635986060000|2021-11-04 00:34:20|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.2|2405.9|4
1635986070000|2021-11-04 00:34:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1635986080000|2021-11-04 00:34:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1635986090000|2021-11-04 00:34:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|3
1635986100000|2021-11-04 00:35:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1635986110000|2021-11-04 00:35:10|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|4
1635986120000|2021-11-04 00:35:20|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|6
1635986130000|2021-11-04 00:35:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|7
1635986140000|2021-11-04 00:35:40|2405.6|2405.3|2405.4|2405.1|2405.7|2405.4|2405.3|2405|12
1635986150000|2021-11-04 00:35:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|1
1635986160000|2021-11-04 00:36:00|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|30
1635986170000|2021-11-04 00:36:10|2405.1|2404.8|2405.2|2404.9|2405.3|2405|2405.1|2404.8|7
1635986180000|2021-11-04 00:36:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|3
1635986190000|2021-11-04 00:36:30|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.1|2404.8|2
1635986200000|2021-11-04 00:36:40|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|4
1635986210000|2021-11-04 00:36:50|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|9
1635986220000|2021-11-04 00:37:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|4
1635986230000|2021-11-04 00:37:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1635986240000|2021-11-04 00:37:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1635986250000|2021-11-04 00:37:30|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|2
1635986260000|2021-11-04 00:37:40|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1635986270000|2021-11-04 00:37:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1635986280000|2021-11-04 00:38:00|2405.2|2404.9|2404.8|2404.5|2405.2|2404.9|2404.8|2404.5|1
1635986290000|2021-11-04 00:38:10|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635986300000|2021-11-04 00:38:20|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|0
1635986310000|2021-11-04 00:38:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1635986320000|2021-11-04 00:38:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|3
1635986330000|2021-11-04 00:38:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1635986340000|2021-11-04 00:39:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|1
1635986350000|2021-11-04 00:39:10|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635986360000|2021-11-04 00:39:20|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1635986370000|2021-11-04 00:39:30|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|1
1635986380000|2021-11-04 00:39:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|8
1635986390000|2021-11-04 00:39:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1635986400000|2021-11-04 00:40:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1635986410000|2021-11-04 00:40:10|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1635986420000|2021-11-04 00:40:20|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|4
1635986440000|2021-11-04 00:40:40|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|7
1635986450000|2021-11-04 00:40:50|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|0
1635986460000|2021-11-04 00:41:00|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|1
1635986470000|2021-11-04 00:41:10|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|5
1635986480000|2021-11-04 00:41:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1635986490000|2021-11-04 00:41:30|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|1
1635986510000|2021-11-04 00:41:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1635986520000|2021-11-04 00:42:00|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|1
1635986530000|2021-11-04 00:42:10|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|1
1635986540000|2021-11-04 00:42:20|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1635986550000|2021-11-04 00:42:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|1
1635986560000|2021-11-04 00:42:40|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1635986570000|2021-11-04 00:42:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.3|2405|4
1635986580000|2021-11-04 00:43:00|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|1
1635986590000|2021-11-04 00:43:10|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|2
1635986600000|2021-11-04 00:43:20|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1635986610000|2021-11-04 00:43:30|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|3
1635986620000|2021-11-04 00:43:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1635986630000|2021-11-04 00:43:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|8
1635986640000|2021-11-04 00:44:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1635986650000|2021-11-04 00:44:10|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|8
1635986660000|2021-11-04 00:44:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405|2404.7|2
1635986670000|2021-11-04 00:44:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1635986680000|2021-11-04 00:44:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1635986690000|2021-11-04 00:44:50|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1635986700000|2021-11-04 00:45:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1635986710000|2021-11-04 00:45:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2
1635986720000|2021-11-04 00:45:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|3
1635986730000|2021-11-04 00:45:30|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|1
1635986740000|2021-11-04 00:45:40|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1635986750000|2021-11-04 00:45:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1635986770000|2021-11-04 00:46:10|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|2
1635986780000|2021-11-04 00:46:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1635986790000|2021-11-04 00:46:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1635986800000|2021-11-04 00:46:40|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|1
1635986810000|2021-11-04 00:46:50|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|1
1635986820000|2021-11-04 00:47:00|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.2|2404.9|1
1635986830000|2021-11-04 00:47:10|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|4
1635986850000|2021-11-04 00:47:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2
1635986860000|2021-11-04 00:47:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|2
1635986880000|2021-11-04 00:48:00|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|10
1635986890000|2021-11-04 00:48:10|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|3
1635986900000|2021-11-04 00:48:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|5
1635986910000|2021-11-04 00:48:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|1
1635986930000|2021-11-04 00:48:50|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|5
1635986940000|2021-11-04 00:49:00|||||||||3
1635986970000|2021-11-04 00:49:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1635986980000|2021-11-04 00:49:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1635986990000|2021-11-04 00:49:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|5
1635987000000|2021-11-04 00:50:00|||||||||1
1635987010000|2021-11-04 00:50:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1635987020000|2021-11-04 00:50:20|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|2
1635987040000|2021-11-04 00:50:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2
1635987050000|2021-11-04 00:50:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|4
1635987060000|2021-11-04 00:51:00|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.4|2405.1|5
1635987070000|2021-11-04 00:51:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1635987080000|2021-11-04 00:51:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1635987090000|2021-11-04 00:51:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1635987100000|2021-11-04 00:51:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1635987110000|2021-11-04 00:51:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1635987120000|2021-11-04 00:52:00|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|1
1635987130000|2021-11-04 00:52:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|5
1635987140000|2021-11-04 00:52:20|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1635987150000|2021-11-04 00:52:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1635987160000|2021-11-04 00:52:40|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1635987170000|2021-11-04 00:52:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|2
1635987180000|2021-11-04 00:53:00|2405.6|2405.3|2405.5|2405.2|2405.7|2405.4|2405.4|2405.1|2
1635987190000|2021-11-04 00:53:10|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|1
1635987200000|2021-11-04 00:53:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1635987210000|2021-11-04 00:53:30|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|2
1635987220000|2021-11-04 00:53:40|2405.5|2405.2|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|2
1635987230000|2021-11-04 00:53:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1635987240000|2021-11-04 00:54:00|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1635987250000|2021-11-04 00:54:10|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1635987260000|2021-11-04 00:54:20|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1635987270000|2021-11-04 00:54:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1635987280000|2021-11-04 00:54:40|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|3
1635987290000|2021-11-04 00:54:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1635987300000|2021-11-04 00:55:00|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|2
1635987320000|2021-11-04 00:55:20|2405.8|2405.5|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|1
1635987330000|2021-11-04 00:55:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1635987350000|2021-11-04 00:55:50|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1635987360000|2021-11-04 00:56:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|4
1635987370000|2021-11-04 00:56:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1635987380000|2021-11-04 00:56:20|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1635987390000|2021-11-04 00:56:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1635987400000|2021-11-04 00:56:40|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1635987410000|2021-11-04 00:56:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1635987420000|2021-11-04 00:57:00|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|3
1635987430000|2021-11-04 00:57:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1635987440000|2021-11-04 00:57:20|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1635987450000|2021-11-04 00:57:30|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|0
1635987460000|2021-11-04 00:57:40|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1635987470000|2021-11-04 00:57:50|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1635987480000|2021-11-04 00:58:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|11
1635987490000|2021-11-04 00:58:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1635987500000|2021-11-04 00:58:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1635987510000|2021-11-04 00:58:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1635987520000|2021-11-04 00:58:40|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|8
1635987540000|2021-11-04 00:59:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|4
1635987550000|2021-11-04 00:59:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|1
1635987560000|2021-11-04 00:59:20|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|1
1635987570000|2021-11-04 00:59:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1635987600000|2021-11-04 01:00:00|2405.5|2405.2|2404.8|2404.5|2405.5|2405.2|2404.6|2404.3|74
1635987610000|2021-11-04 01:00:10|||||||||1
1635987620000|2021-11-04 01:00:20|2404.7|2404.4|2404.5|2404.2|2404.8|2404.5|2404.5|2404.2|1
1635987630000|2021-11-04 01:00:30|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|1
1635987640000|2021-11-04 01:00:40|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1635987650000|2021-11-04 01:00:50|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1635987660000|2021-11-04 01:01:00|2404.7|2404.4|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|4
1635987670000|2021-11-04 01:01:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1635987680000|2021-11-04 01:01:20|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|4
1635987690000|2021-11-04 01:01:30|2404.5|2404.2|2405|2404.7|2405|2404.7|2404.5|2404.2|4
1635987700000|2021-11-04 01:01:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|6
1635987710000|2021-11-04 01:01:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1635987720000|2021-11-04 01:02:00|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|6
1635987730000|2021-11-04 01:02:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1635987740000|2021-11-04 01:02:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1635987750000|2021-11-04 01:02:30|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1635987760000|2021-11-04 01:02:40|2405.3|2405|2405.1|2404.8|2405.4|2405.1|2405|2404.7|0
1635987770000|2021-11-04 01:02:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635987780000|2021-11-04 01:03:00|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2405|2404.7|4
1635987790000|2021-11-04 01:03:10|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|5
1635987800000|2021-11-04 01:03:20|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|2
1635987810000|2021-11-04 01:03:30|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1635987820000|2021-11-04 01:03:40|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|1
1635987830000|2021-11-04 01:03:50|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|2
1635987840000|2021-11-04 01:04:00|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1635987850000|2021-11-04 01:04:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|2
1635987870000|2021-11-04 01:04:30|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|5
1635987880000|2021-11-04 01:04:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635987890000|2021-11-04 01:04:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1635987900000|2021-11-04 01:05:00|2405|2404.7|2405|2404.7|2405|2404.7|2404.8|2404.5|3
1635987910000|2021-11-04 01:05:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1635987930000|2021-11-04 01:05:30|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|5
1635987940000|2021-11-04 01:05:40|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635987950000|2021-11-04 01:05:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635987960000|2021-11-04 01:06:00|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1635987970000|2021-11-04 01:06:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635987980000|2021-11-04 01:06:20|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|0
1635987990000|2021-11-04 01:06:30|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|0
1635988000000|2021-11-04 01:06:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635988020000|2021-11-04 01:07:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|4
1635988030000|2021-11-04 01:07:10|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635988040000|2021-11-04 01:07:20|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1635988050000|2021-11-04 01:07:30|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|2
1635988060000|2021-11-04 01:07:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635988070000|2021-11-04 01:07:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1635988080000|2021-11-04 01:08:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|3
1635988090000|2021-11-04 01:08:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635988100000|2021-11-04 01:08:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1635988110000|2021-11-04 01:08:30|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2405|2404.7|0
1635988130000|2021-11-04 01:08:50|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1635988140000|2021-11-04 01:09:00|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1635988150000|2021-11-04 01:09:10|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.8|2404.5|1
1635988160000|2021-11-04 01:09:20|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635988170000|2021-11-04 01:09:30|||||||||1
1635988180000|2021-11-04 01:09:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|2
1635988190000|2021-11-04 01:09:50|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635988200000|2021-11-04 01:10:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|1
1635988210000|2021-11-04 01:10:10|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.9|2404.6|0
1635988220000|2021-11-04 01:10:20|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1635988230000|2021-11-04 01:10:30|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|1
1635988240000|2021-11-04 01:10:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1635988250000|2021-11-04 01:10:50|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1635988270000|2021-11-04 01:11:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1635988280000|2021-11-04 01:11:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1635988290000|2021-11-04 01:11:30|2404.7|2404.4|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|0
1635988300000|2021-11-04 01:11:40|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1635988310000|2021-11-04 01:11:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|3
1635988320000|2021-11-04 01:12:00|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635988330000|2021-11-04 01:12:10|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635988340000|2021-11-04 01:12:20|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635988350000|2021-11-04 01:12:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1635988360000|2021-11-04 01:12:40|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|4
1635988370000|2021-11-04 01:12:50|||||||||2
1635988380000|2021-11-04 01:13:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|3
1635988390000|2021-11-04 01:13:10|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1635988410000|2021-11-04 01:13:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1635988430000|2021-11-04 01:13:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635988440000|2021-11-04 01:14:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1635988450000|2021-11-04 01:14:10|||||||||1
1635988460000|2021-11-04 01:14:20|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635988470000|2021-11-04 01:14:30|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635988480000|2021-11-04 01:14:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635988500000|2021-11-04 01:15:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|2
1635988510000|2021-11-04 01:15:10|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.8|2404.5|4
1635988520000|2021-11-04 01:15:20|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|2
1635988530000|2021-11-04 01:15:30|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635988540000|2021-11-04 01:15:40|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|0
1635988550000|2021-11-04 01:15:50|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1635988560000|2021-11-04 01:16:00|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|3
1635988570000|2021-11-04 01:16:10|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|0
1635988580000|2021-11-04 01:16:20|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|1
1635988600000|2021-11-04 01:16:40|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|1
1635988610000|2021-11-04 01:16:50|2404.5|2404.2|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|0
1635988620000|2021-11-04 01:17:00|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|3
1635988640000|2021-11-04 01:17:20|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635988650000|2021-11-04 01:17:30|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|3
1635988660000|2021-11-04 01:17:40|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|5
1635988670000|2021-11-04 01:17:50|2404.5|2404.2|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|3
1635988680000|2021-11-04 01:18:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1635988690000|2021-11-04 01:18:10|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.3|2404|1
1635988700000|2021-11-04 01:18:20|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1635988710000|2021-11-04 01:18:30|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1635988740000|2021-11-04 01:19:00|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|2
1635988750000|2021-11-04 01:19:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|0
1635988760000|2021-11-04 01:19:20|2405|2404.7|2405|2404.7|2405.2|2404.9|2405|2404.7|2
1635988770000|2021-11-04 01:19:30|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635988780000|2021-11-04 01:19:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|2
1635988790000|2021-11-04 01:19:50|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|5
1635988800000|2021-11-04 01:20:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1635988810000|2021-11-04 01:20:10|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|11
1635988820000|2021-11-04 01:20:20|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|0
1635988830000|2021-11-04 01:20:30|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1635988840000|2021-11-04 01:20:40|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|5
1635988850000|2021-11-04 01:20:50|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1635988860000|2021-11-04 01:21:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|2
1635988870000|2021-11-04 01:21:10|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|3
1635988890000|2021-11-04 01:21:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635988900000|2021-11-04 01:21:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635988910000|2021-11-04 01:21:50|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.8|2404.5|3
1635988920000|2021-11-04 01:22:00|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1635988930000|2021-11-04 01:22:10|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|2
1635988940000|2021-11-04 01:22:20|2405|2404.7|2404.8|2404.5|2405.1|2404.8|2404.8|2404.5|1
1635988950000|2021-11-04 01:22:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635988960000|2021-11-04 01:22:40|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1635988970000|2021-11-04 01:22:50|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1635988980000|2021-11-04 01:23:00|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|3
1635988990000|2021-11-04 01:23:10|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|0
1635989000000|2021-11-04 01:23:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|1
1635989010000|2021-11-04 01:23:30|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1635989020000|2021-11-04 01:23:40|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1635989030000|2021-11-04 01:23:50|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1635989040000|2021-11-04 01:24:00|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1635989050000|2021-11-04 01:24:10|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635989060000|2021-11-04 01:24:20|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1635989070000|2021-11-04 01:24:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|5
1635989090000|2021-11-04 01:24:50|2404.6|2404.3|2405.1|2404.8|2405.1|2404.8|2404.6|2404.3|5
1635989100000|2021-11-04 01:25:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|3
1635989110000|2021-11-04 01:25:10|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1635989120000|2021-11-04 01:25:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1635989140000|2021-11-04 01:25:40|2405.5|2405.2|2405.7|2405.4|2405.8|2405.5|2405.4|2405.1|3
1635989150000|2021-11-04 01:25:50|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1635989160000|2021-11-04 01:26:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1635989170000|2021-11-04 01:26:10|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|3
1635989180000|2021-11-04 01:26:20|2405.7|2405.4|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|10
1635989190000|2021-11-04 01:26:30|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|0
1635989200000|2021-11-04 01:26:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1635989210000|2021-11-04 01:26:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1635989220000|2021-11-04 01:27:00|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|0
1635989230000|2021-11-04 01:27:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|2
1635989240000|2021-11-04 01:27:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|1
1635989250000|2021-11-04 01:27:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1635989270000|2021-11-04 01:27:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.3|2405|0
1635989290000|2021-11-04 01:28:10|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|3
1635989310000|2021-11-04 01:28:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1635989320000|2021-11-04 01:28:40|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1635989340000|2021-11-04 01:29:00|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|1
1635989350000|2021-11-04 01:29:10|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1635989360000|2021-11-04 01:29:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1635989370000|2021-11-04 01:29:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1635989380000|2021-11-04 01:29:40|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1635989390000|2021-11-04 01:29:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1635989400000|2021-11-04 01:30:00|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|5
1635989410000|2021-11-04 01:30:10|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1635989420000|2021-11-04 01:30:20|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|3
1635989440000|2021-11-04 01:30:40|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|2
1635989450000|2021-11-04 01:30:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.1|2404.8|0
1635989460000|2021-11-04 01:31:00|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.1|2404.8|0
1635989470000|2021-11-04 01:31:10|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|1
1635989480000|2021-11-04 01:31:20|2405|2404.7|2405.3|2405|2405.3|2405|2405|2404.7|1
1635989490000|2021-11-04 01:31:30|2405.2|2404.9|2404.9|2404.6|2405.3|2405|2404.9|2404.6|1
1635989500000|2021-11-04 01:31:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635989510000|2021-11-04 01:31:50|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|0
1635989520000|2021-11-04 01:32:00|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|1
1635989530000|2021-11-04 01:32:10|2404.9|2404.6|2404.6|2404.3|2404.9|2404.6|2404.6|2404.3|1
1635989540000|2021-11-04 01:32:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|2
1635989550000|2021-11-04 01:32:30|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|7
1635989560000|2021-11-04 01:32:40|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|1
1635989570000|2021-11-04 01:32:50|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|2
1635989580000|2021-11-04 01:33:00|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1635989590000|2021-11-04 01:33:10|2405.1|2404.8|2405.1|2404.8|2405.3|2405|2405.1|2404.8|2
1635989600000|2021-11-04 01:33:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1635989610000|2021-11-04 01:33:30|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|0
1635989620000|2021-11-04 01:33:40|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|2
1635989630000|2021-11-04 01:33:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1635989640000|2021-11-04 01:34:00|2405.3|2405|2405|2404.7|2405.3|2405|2405|2404.7|0
1635989650000|2021-11-04 01:34:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|1
1635989660000|2021-11-04 01:34:20|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|1
1635989670000|2021-11-04 01:34:30|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635989680000|2021-11-04 01:34:40|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635989690000|2021-11-04 01:34:50|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1635989700000|2021-11-04 01:35:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|0
1635989710000|2021-11-04 01:35:10|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1635989720000|2021-11-04 01:35:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1635989730000|2021-11-04 01:35:30|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|0
1635989740000|2021-11-04 01:35:40|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.3|2405|4
1635989750000|2021-11-04 01:35:50|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1635989760000|2021-11-04 01:36:00|2405.6|2405.3|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|3
1635989780000|2021-11-04 01:36:20|||||||||1
1635989790000|2021-11-04 01:36:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1635989800000|2021-11-04 01:36:40|2405.4|2405.1|2405.2|2404.9|2405.5|2405.2|2405.2|2404.9|4
1635989810000|2021-11-04 01:36:50|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|5
1635989820000|2021-11-04 01:37:00|2405|2404.7|2404.7|2404.4|2405.1|2404.8|2404.7|2404.4|0
1635989830000|2021-11-04 01:37:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1635989840000|2021-11-04 01:37:20|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|1
1635989850000|2021-11-04 01:37:30|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|8
1635989860000|2021-11-04 01:37:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|4
1635989870000|2021-11-04 01:37:50|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|4
1635989880000|2021-11-04 01:38:00|2404.7|2404.4|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|0
1635989890000|2021-11-04 01:38:10|2404.9|2404.6|2404.5|2404.2|2404.9|2404.6|2404.5|2404.2|1
1635989900000|2021-11-04 01:38:20|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1635989910000|2021-11-04 01:38:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635989920000|2021-11-04 01:38:40|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635989930000|2021-11-04 01:38:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1635989940000|2021-11-04 01:39:00|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635989950000|2021-11-04 01:39:10|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.4|2404.1|3
1635989960000|2021-11-04 01:39:20|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1635989980000|2021-11-04 01:39:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1635989990000|2021-11-04 01:39:50|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|0
1635990000000|2021-11-04 01:40:00|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|1
1635990010000|2021-11-04 01:40:10|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|0
1635990020000|2021-11-04 01:40:20|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|7
1635990030000|2021-11-04 01:40:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635990040000|2021-11-04 01:40:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1635990050000|2021-11-04 01:40:50|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1635990060000|2021-11-04 01:41:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635990080000|2021-11-04 01:41:20|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1635990090000|2021-11-04 01:41:30|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635990110000|2021-11-04 01:41:50|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1635990120000|2021-11-04 01:42:00|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635990140000|2021-11-04 01:42:20|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1635990150000|2021-11-04 01:42:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1635990160000|2021-11-04 01:42:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635990170000|2021-11-04 01:42:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1635990180000|2021-11-04 01:43:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635990200000|2021-11-04 01:43:20|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|1
1635990210000|2021-11-04 01:43:30|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|2
1635990230000|2021-11-04 01:43:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|2
1635990240000|2021-11-04 01:44:00|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1635990250000|2021-11-04 01:44:10|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|1
1635990260000|2021-11-04 01:44:20|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1635990270000|2021-11-04 01:44:30|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635990280000|2021-11-04 01:44:40|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1635990290000|2021-11-04 01:44:50|2404.7|2404.4|2405|2404.7|2405|2404.7|2404.7|2404.4|1
1635990300000|2021-11-04 01:45:00|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1635990310000|2021-11-04 01:45:10|2405.1|2404.8|2405.3|2405|2405.4|2405.1|2405.1|2404.8|2
1635990320000|2021-11-04 01:45:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|2
1635990330000|2021-11-04 01:45:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1635990340000|2021-11-04 01:45:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1635990350000|2021-11-04 01:45:50|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|2
1635990360000|2021-11-04 01:46:00|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1635990370000|2021-11-04 01:46:10|2405.2|2404.9|2405|2404.7|2405.3|2405|2404.9|2404.6|0
1635990380000|2021-11-04 01:46:20|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|0
1635990390000|2021-11-04 01:46:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635990400000|2021-11-04 01:46:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|2
1635990410000|2021-11-04 01:46:50|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1635990420000|2021-11-04 01:47:00|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1635990430000|2021-11-04 01:47:10|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1635990440000|2021-11-04 01:47:20|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|0
1635990450000|2021-11-04 01:47:30|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|0
1635990460000|2021-11-04 01:47:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635990470000|2021-11-04 01:47:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|0
1635990480000|2021-11-04 01:48:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1635990490000|2021-11-04 01:48:10|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635990500000|2021-11-04 01:48:20|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|3
1635990510000|2021-11-04 01:48:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635990520000|2021-11-04 01:48:40|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635990530000|2021-11-04 01:48:50|2404.6|2404.3|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|1
1635990540000|2021-11-04 01:49:00|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|2
1635990550000|2021-11-04 01:49:10|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1635990560000|2021-11-04 01:49:20|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|2
1635990570000|2021-11-04 01:49:30|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|5
1635990580000|2021-11-04 01:49:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|2
1635990590000|2021-11-04 01:49:50|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.3|2404|6
1635990600000|2021-11-04 01:50:00|2404.4|2404.1|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|5
1635990610000|2021-11-04 01:50:10|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1635990620000|2021-11-04 01:50:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|10
1635990630000|2021-11-04 01:50:30|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|6
1635990640000|2021-11-04 01:50:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|1
1635990650000|2021-11-04 01:50:50|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1635990660000|2021-11-04 01:51:00|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|9
1635990670000|2021-11-04 01:51:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1635990680000|2021-11-04 01:51:20|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|2
1635990690000|2021-11-04 01:51:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635990700000|2021-11-04 01:51:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404|2403.7|3
1635990710000|2021-11-04 01:51:50|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635990720000|2021-11-04 01:52:00|2404.3|2404|2404.6|2404.3|2404.6|2404.3|2404.3|2404|9
1635990730000|2021-11-04 01:52:10|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|0
1635990740000|2021-11-04 01:52:20|2404.5|2404.2|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|2
1635990750000|2021-11-04 01:52:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|3
1635990770000|2021-11-04 01:52:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1635990780000|2021-11-04 01:53:00|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1635990790000|2021-11-04 01:53:10|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1635990800000|2021-11-04 01:53:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.1|2403.8|4
1635990810000|2021-11-04 01:53:30|2404.2|2403.9|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|0
1635990820000|2021-11-04 01:53:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635990830000|2021-11-04 01:53:50|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|0
1635990840000|2021-11-04 01:54:00|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|3
1635990860000|2021-11-04 01:54:20|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404|2403.7|3
1635990870000|2021-11-04 01:54:30|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635990880000|2021-11-04 01:54:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635990890000|2021-11-04 01:54:50|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|4
1635990900000|2021-11-04 01:55:00|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635990910000|2021-11-04 01:55:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635990920000|2021-11-04 01:55:20|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|2
1635990930000|2021-11-04 01:55:30|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|2
1635990950000|2021-11-04 01:55:50|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1635990960000|2021-11-04 01:56:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|1
1635990970000|2021-11-04 01:56:10|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1635990980000|2021-11-04 01:56:20|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635990990000|2021-11-04 01:56:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635991000000|2021-11-04 01:56:40|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|0
1635991010000|2021-11-04 01:56:50|2404.1|2403.8|2403.9|2403.6|2404.2|2403.9|2403.9|2403.6|1
1635991020000|2021-11-04 01:57:00|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|3
1635991030000|2021-11-04 01:57:10|2404|2403.7|2404.1|2403.8|2404.2|2403.9|2404|2403.7|0
1635991040000|2021-11-04 01:57:20|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635991050000|2021-11-04 01:57:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635991060000|2021-11-04 01:57:40|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|0
1635991070000|2021-11-04 01:57:50|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635991080000|2021-11-04 01:58:00|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.8|2403.5|10
1635991090000|2021-11-04 01:58:10|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.7|2403.4|1
1635991100000|2021-11-04 01:58:20|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1635991110000|2021-11-04 01:58:30|||||||||2
1635991120000|2021-11-04 01:58:40|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1635991130000|2021-11-04 01:58:50|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.8|2403.5|3
1635991140000|2021-11-04 01:59:00|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|1
1635991150000|2021-11-04 01:59:10|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|4
1635991160000|2021-11-04 01:59:20|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1635991170000|2021-11-04 01:59:30|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635991180000|2021-11-04 01:59:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|1
1635991190000|2021-11-04 01:59:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635991200000|2021-11-04 02:00:00|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.2|2403.9|2
1635991210000|2021-11-04 02:00:10|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1635991220000|2021-11-04 02:00:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|5
1635991230000|2021-11-04 02:00:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635991240000|2021-11-04 02:00:40|2404.5|2404.2|2404.8|2404.5|2404.8|2404.5|2404.5|2404.2|4
1635991250000|2021-11-04 02:00:50|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1635991260000|2021-11-04 02:01:00|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635991270000|2021-11-04 02:01:10|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|2
1635991280000|2021-11-04 02:01:20|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1635991290000|2021-11-04 02:01:30|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|1
1635991300000|2021-11-04 02:01:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|1
1635991310000|2021-11-04 02:01:50|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|1
1635991320000|2021-11-04 02:02:00|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|0
1635991330000|2021-11-04 02:02:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1635991340000|2021-11-04 02:02:20|2404.8|2404.5|2404.8|2404.5|2405|2404.7|2404.8|2404.5|1
1635991350000|2021-11-04 02:02:30|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.9|2404.6|0
1635991360000|2021-11-04 02:02:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1635991370000|2021-11-04 02:02:50|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|2
1635991380000|2021-11-04 02:03:00|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1635991390000|2021-11-04 02:03:10|||||||||1
1635991400000|2021-11-04 02:03:20|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|1
1635991410000|2021-11-04 02:03:30|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635991420000|2021-11-04 02:03:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1635991430000|2021-11-04 02:03:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|0
1635991440000|2021-11-04 02:04:00|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|0
1635991450000|2021-11-04 02:04:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1635991460000|2021-11-04 02:04:20|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|4
1635991470000|2021-11-04 02:04:30|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|0
1635991480000|2021-11-04 02:04:40|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1635991490000|2021-11-04 02:04:50|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1635991500000|2021-11-04 02:05:00|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|0
1635991510000|2021-11-04 02:05:10|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|1
1635991520000|2021-11-04 02:05:20|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|2
1635991530000|2021-11-04 02:05:30|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1635991540000|2021-11-04 02:05:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635991550000|2021-11-04 02:05:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|3
1635991560000|2021-11-04 02:06:00|2405|2404.7|2405.1|2404.8|2405.3|2405|2405|2404.7|0
1635991570000|2021-11-04 02:06:10|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635991580000|2021-11-04 02:06:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635991590000|2021-11-04 02:06:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1635991600000|2021-11-04 02:06:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1635991610000|2021-11-04 02:06:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1635991620000|2021-11-04 02:07:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|2
1635991630000|2021-11-04 02:07:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635991640000|2021-11-04 02:07:20|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635991650000|2021-11-04 02:07:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1635991660000|2021-11-04 02:07:40|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635991670000|2021-11-04 02:07:50|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|0
1635991680000|2021-11-04 02:08:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635991690000|2021-11-04 02:08:10|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635991700000|2021-11-04 02:08:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1635991710000|2021-11-04 02:08:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1635991720000|2021-11-04 02:08:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1635991730000|2021-11-04 02:08:50|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2405|2404.7|0
1635991740000|2021-11-04 02:09:00|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1635991750000|2021-11-04 02:09:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1635991760000|2021-11-04 02:09:20|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1635991770000|2021-11-04 02:09:30|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1635991780000|2021-11-04 02:09:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1635991790000|2021-11-04 02:09:50|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|0
1635991800000|2021-11-04 02:10:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1635991820000|2021-11-04 02:10:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|6
1635991830000|2021-11-04 02:10:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|0
1635991850000|2021-11-04 02:10:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1635991860000|2021-11-04 02:11:00|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|2
1635991900000|2021-11-04 02:11:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|2
1635991920000|2021-11-04 02:12:00|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|1
1635991950000|2021-11-04 02:12:30|||||||||1
1635991960000|2021-11-04 02:12:40|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|3
1635991970000|2021-11-04 02:12:50|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1635991980000|2021-11-04 02:13:00|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635991990000|2021-11-04 02:13:10|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635992000000|2021-11-04 02:13:20|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1635992010000|2021-11-04 02:13:30|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|2
1635992020000|2021-11-04 02:13:40|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1635992040000|2021-11-04 02:14:00|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|0
1635992050000|2021-11-04 02:14:10|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1635992060000|2021-11-04 02:14:20|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1635992070000|2021-11-04 02:14:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|1
1635992080000|2021-11-04 02:14:40|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.8|2404.5|4
1635992090000|2021-11-04 02:14:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1635992100000|2021-11-04 02:15:00|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1635992110000|2021-11-04 02:15:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1635992120000|2021-11-04 02:15:20|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635992130000|2021-11-04 02:15:30|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1635992140000|2021-11-04 02:15:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1635992170000|2021-11-04 02:16:10|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1635992180000|2021-11-04 02:16:20|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1635992190000|2021-11-04 02:16:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1635992200000|2021-11-04 02:16:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1635992210000|2021-11-04 02:16:50|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1635992220000|2021-11-04 02:17:00|2405.2|2404.9|2404.9|2404.6|2405.3|2405|2404.9|2404.6|8
1635992230000|2021-11-04 02:17:10|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|2
1635992240000|2021-11-04 02:17:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1635992250000|2021-11-04 02:17:30|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1635992260000|2021-11-04 02:17:40|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|1
1635992270000|2021-11-04 02:17:50|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|2
1635992280000|2021-11-04 02:18:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992320000|2021-11-04 02:18:40|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635992330000|2021-11-04 02:18:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1635992340000|2021-11-04 02:19:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|17
1635992350000|2021-11-04 02:19:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1635992360000|2021-11-04 02:19:20|2404.4|2404.1|2404.3|2404|2404.5|2404.2|2404.3|2404|1
1635992370000|2021-11-04 02:19:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1635992380000|2021-11-04 02:19:40|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|0
1635992390000|2021-11-04 02:19:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|15
1635992400000|2021-11-04 02:20:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|0
1635992410000|2021-11-04 02:20:10|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|1
1635992420000|2021-11-04 02:20:20|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635992430000|2021-11-04 02:20:30|2404.5|2404.2|2404.3|2404|2404.5|2404.2|2404.3|2404|1
1635992440000|2021-11-04 02:20:40|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992450000|2021-11-04 02:20:50|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635992460000|2021-11-04 02:21:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1635992500000|2021-11-04 02:21:40|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.3|2404|2
1635992530000|2021-11-04 02:22:10|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|2
1635992540000|2021-11-04 02:22:20|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1635992580000|2021-11-04 02:23:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1635992590000|2021-11-04 02:23:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|6
1635992600000|2021-11-04 02:23:20|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|7
1635992610000|2021-11-04 02:23:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|4
1635992620000|2021-11-04 02:23:40|2404.2|2403.9|2404.4|2404.1|2404.5|2404.2|2404.2|2403.9|0
1635992630000|2021-11-04 02:23:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|6
1635992640000|2021-11-04 02:24:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1635992650000|2021-11-04 02:24:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1635992680000|2021-11-04 02:24:40|||||||||10
1635992690000|2021-11-04 02:24:50|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|5
1635992700000|2021-11-04 02:25:00|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1635992710000|2021-11-04 02:25:10|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635992720000|2021-11-04 02:25:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992730000|2021-11-04 02:25:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992740000|2021-11-04 02:25:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1635992760000|2021-11-04 02:26:00|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1635992770000|2021-11-04 02:26:10|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1635992790000|2021-11-04 02:26:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992800000|2021-11-04 02:26:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|8
1635992810000|2021-11-04 02:26:50|||||||||1
1635992820000|2021-11-04 02:27:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1635992840000|2021-11-04 02:27:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|2
1635992850000|2021-11-04 02:27:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992860000|2021-11-04 02:27:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1635992870000|2021-11-04 02:27:50|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992880000|2021-11-04 02:28:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992890000|2021-11-04 02:28:10|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1635992930000|2021-11-04 02:28:50|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992960000|2021-11-04 02:29:20|||||||||1
1635992970000|2021-11-04 02:29:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1635992990000|2021-11-04 02:29:50|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1635993000000|2021-11-04 02:30:00|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1635993010000|2021-11-04 02:30:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|4
1635993020000|2021-11-04 02:30:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|9
1635993030000|2021-11-04 02:30:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635993040000|2021-11-04 02:30:40|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635993050000|2021-11-04 02:30:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635993060000|2021-11-04 02:31:00|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1635993080000|2021-11-04 02:31:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1635993090000|2021-11-04 02:31:30|||||||||1
1635993100000|2021-11-04 02:31:40|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|4
1635993110000|2021-11-04 02:31:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1635993120000|2021-11-04 02:32:00|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635993130000|2021-11-04 02:32:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1635993140000|2021-11-04 02:32:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635993150000|2021-11-04 02:32:30|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1635993170000|2021-11-04 02:32:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|1
1635993180000|2021-11-04 02:33:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635993190000|2021-11-04 02:33:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635993200000|2021-11-04 02:33:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635993210000|2021-11-04 02:33:30|||||||||3
1635993230000|2021-11-04 02:33:50|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635993240000|2021-11-04 02:34:00|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635993250000|2021-11-04 02:34:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|5
1635993260000|2021-11-04 02:34:20|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635993270000|2021-11-04 02:34:30|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1635993280000|2021-11-04 02:34:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635993300000|2021-11-04 02:35:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1635993310000|2021-11-04 02:35:10|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635993320000|2021-11-04 02:35:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|3
1635993350000|2021-11-04 02:35:50|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1635993360000|2021-11-04 02:36:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|4
1635993370000|2021-11-04 02:36:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|22
1635993400000|2021-11-04 02:36:40|||||||||11
1635993410000|2021-11-04 02:36:50|||||||||3
1635993430000|2021-11-04 02:37:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1635993470000|2021-11-04 02:37:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|1
1635993480000|2021-11-04 02:38:00|||||||||8
1635993490000|2021-11-04 02:38:10|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1635993500000|2021-11-04 02:38:20|||||||||2
1635993510000|2021-11-04 02:38:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|1
1635993520000|2021-11-04 02:38:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635993530000|2021-11-04 02:38:50|||||||||1
1635993540000|2021-11-04 02:39:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635993550000|2021-11-04 02:39:10|2404|2403.7|2404|2403.7|2404|2403.7|2403.8|2403.5|24
1635993560000|2021-11-04 02:39:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1635993570000|2021-11-04 02:39:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635993580000|2021-11-04 02:39:40|||||||||1
1635993600000|2021-11-04 02:40:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|8
1635993610000|2021-11-04 02:40:10|||||||||7
1635993620000|2021-11-04 02:40:20|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|2
1635993630000|2021-11-04 02:40:30|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635993640000|2021-11-04 02:40:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635993650000|2021-11-04 02:40:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635993670000|2021-11-04 02:41:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|22
1635993680000|2021-11-04 02:41:20|||||||||11
1635993690000|2021-11-04 02:41:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1635993700000|2021-11-04 02:41:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|11
1635993720000|2021-11-04 02:42:00|||||||||10
1635993730000|2021-11-04 02:42:10|||||||||12
1635993750000|2021-11-04 02:42:30|||||||||12
1635993760000|2021-11-04 02:42:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1635993770000|2021-11-04 02:42:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635993780000|2021-11-04 02:43:00|||||||||1
1635993790000|2021-11-04 02:43:10|||||||||6
1635993800000|2021-11-04 02:43:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635993810000|2021-11-04 02:43:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635993820000|2021-11-04 02:43:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|7
1635993830000|2021-11-04 02:43:50|||||||||3
1635993840000|2021-11-04 02:44:00|||||||||11
1635993860000|2021-11-04 02:44:20|||||||||6
1635993870000|2021-11-04 02:44:30|||||||||2
1635993880000|2021-11-04 02:44:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635993890000|2021-11-04 02:44:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|16
1635993910000|2021-11-04 02:45:10|||||||||2
1635993920000|2021-11-04 02:45:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|8
1635993930000|2021-11-04 02:45:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1635993940000|2021-11-04 02:45:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1635993960000|2021-11-04 02:46:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|4
1635993980000|2021-11-04 02:46:20|||||||||1
1635994000000|2021-11-04 02:46:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|5
1635994010000|2021-11-04 02:46:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994020000|2021-11-04 02:47:00|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1635994030000|2021-11-04 02:47:10|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994040000|2021-11-04 02:47:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994050000|2021-11-04 02:47:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635994070000|2021-11-04 02:47:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635994080000|2021-11-04 02:48:00|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|1
1635994090000|2021-11-04 02:48:10|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994120000|2021-11-04 02:48:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994140000|2021-11-04 02:49:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635994150000|2021-11-04 02:49:10|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1635994160000|2021-11-04 02:49:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|1
1635994170000|2021-11-04 02:49:30|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994180000|2021-11-04 02:49:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635994190000|2021-11-04 02:49:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635994200000|2021-11-04 02:50:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994210000|2021-11-04 02:50:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994220000|2021-11-04 02:50:20|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994230000|2021-11-04 02:50:30|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994250000|2021-11-04 02:50:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994260000|2021-11-04 02:51:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994270000|2021-11-04 02:51:10|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994330000|2021-11-04 02:52:10|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994340000|2021-11-04 02:52:20|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994350000|2021-11-04 02:52:30|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994360000|2021-11-04 02:52:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635994370000|2021-11-04 02:52:50|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994380000|2021-11-04 02:53:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994430000|2021-11-04 02:53:50|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994440000|2021-11-04 02:54:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1635994450000|2021-11-04 02:54:10|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|0
1635994460000|2021-11-04 02:54:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994500000|2021-11-04 02:55:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994510000|2021-11-04 02:55:10|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.8|2403.5|1
1635994520000|2021-11-04 02:55:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635994540000|2021-11-04 02:55:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635994550000|2021-11-04 02:55:50|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1635994560000|2021-11-04 02:56:00|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|4
1635994570000|2021-11-04 02:56:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|6
1635994580000|2021-11-04 02:56:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635994610000|2021-11-04 02:56:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994640000|2021-11-04 02:57:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635994650000|2021-11-04 02:57:30|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994660000|2021-11-04 02:57:40|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|2
1635994670000|2021-11-04 02:57:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994680000|2021-11-04 02:58:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1635994690000|2021-11-04 02:58:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635994710000|2021-11-04 02:58:30|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|1
1635994720000|2021-11-04 02:58:40|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994730000|2021-11-04 02:58:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994740000|2021-11-04 02:59:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635994750000|2021-11-04 02:59:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|1
1635994770000|2021-11-04 02:59:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635994780000|2021-11-04 02:59:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635994800000|2021-11-04 03:00:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994810000|2021-11-04 03:00:10|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994820000|2021-11-04 03:00:20|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|1
1635994830000|2021-11-04 03:00:30|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994840000|2021-11-04 03:00:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635994850000|2021-11-04 03:00:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635994860000|2021-11-04 03:01:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994870000|2021-11-04 03:01:10|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994900000|2021-11-04 03:01:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635994910000|2021-11-04 03:01:50|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1635994920000|2021-11-04 03:02:00|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635994930000|2021-11-04 03:02:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635994950000|2021-11-04 03:02:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635994970000|2021-11-04 03:02:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635994980000|2021-11-04 03:03:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635995020000|2021-11-04 03:03:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|1
1635995030000|2021-11-04 03:03:50|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1635995040000|2021-11-04 03:04:00|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1635995050000|2021-11-04 03:04:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635995060000|2021-11-04 03:04:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1635995100000|2021-11-04 03:05:00|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635995110000|2021-11-04 03:05:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635995130000|2021-11-04 03:05:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635995140000|2021-11-04 03:05:40|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635995160000|2021-11-04 03:06:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635995180000|2021-11-04 03:06:20|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|5
1635995190000|2021-11-04 03:06:30|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635995200000|2021-11-04 03:06:40|||||||||1
1635995220000|2021-11-04 03:07:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1635995230000|2021-11-04 03:07:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635995240000|2021-11-04 03:07:20|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635995250000|2021-11-04 03:07:30|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635995260000|2021-11-04 03:07:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635995270000|2021-11-04 03:07:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635995330000|2021-11-04 03:08:50|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635995350000|2021-11-04 03:09:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635995360000|2021-11-04 03:09:20|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635995370000|2021-11-04 03:09:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635995380000|2021-11-04 03:09:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635995390000|2021-11-04 03:09:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1635995400000|2021-11-04 03:10:00|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1635995410000|2021-11-04 03:10:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635995470000|2021-11-04 03:11:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635995480000|2021-11-04 03:11:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635995520000|2021-11-04 03:12:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635995530000|2021-11-04 03:12:10|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.8|2403.5|0
1635995540000|2021-11-04 03:12:20|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635995550000|2021-11-04 03:12:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635995570000|2021-11-04 03:12:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635995580000|2021-11-04 03:13:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635995590000|2021-11-04 03:13:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1635995600000|2021-11-04 03:13:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|1
1635995620000|2021-11-04 03:13:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2
1635995630000|2021-11-04 03:13:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635995640000|2021-11-04 03:14:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2
1635995660000|2021-11-04 03:14:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|1
1635995670000|2021-11-04 03:14:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|2
1635995680000|2021-11-04 03:14:40|2403.9|2403.6|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|1
1635995690000|2021-11-04 03:14:50|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635995700000|2021-11-04 03:15:00|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|5
1635995710000|2021-11-04 03:15:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1635995720000|2021-11-04 03:15:20|||||||||1
1635995730000|2021-11-04 03:15:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635995740000|2021-11-04 03:15:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1635995760000|2021-11-04 03:16:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635995770000|2021-11-04 03:16:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404|2403.7|1
1635995780000|2021-11-04 03:16:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635995790000|2021-11-04 03:16:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635995800000|2021-11-04 03:16:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635995810000|2021-11-04 03:16:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635995820000|2021-11-04 03:17:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1635995830000|2021-11-04 03:17:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1635995840000|2021-11-04 03:17:20|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635995850000|2021-11-04 03:17:30|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635995880000|2021-11-04 03:18:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635995900000|2021-11-04 03:18:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635995910000|2021-11-04 03:18:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1635995920000|2021-11-04 03:18:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1635995940000|2021-11-04 03:19:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1635995960000|2021-11-04 03:19:20|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1635995970000|2021-11-04 03:19:30|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1635995980000|2021-11-04 03:19:40|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1635995990000|2021-11-04 03:19:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1635996000000|2021-11-04 03:20:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1635996020000|2021-11-04 03:20:20|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2
1635996030000|2021-11-04 03:20:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1635996050000|2021-11-04 03:20:50|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1635996060000|2021-11-04 03:21:00|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|2
1635996070000|2021-11-04 03:21:10|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635996090000|2021-11-04 03:21:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635996100000|2021-11-04 03:21:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1635996110000|2021-11-04 03:21:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|0
1635996120000|2021-11-04 03:22:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635996130000|2021-11-04 03:22:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1635996140000|2021-11-04 03:22:20|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1635996150000|2021-11-04 03:22:30|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1635996160000|2021-11-04 03:22:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1635996170000|2021-11-04 03:22:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1635996190000|2021-11-04 03:23:10|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1635996200000|2021-11-04 03:23:20|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.1|2403.8|0
1635996210000|2021-11-04 03:23:30|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635996220000|2021-11-04 03:23:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635996240000|2021-11-04 03:24:00|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1635996250000|2021-11-04 03:24:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635996260000|2021-11-04 03:24:20|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1635996270000|2021-11-04 03:24:30|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|2
1635996280000|2021-11-04 03:24:40|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635996290000|2021-11-04 03:24:50|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635996300000|2021-11-04 03:25:00|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635996310000|2021-11-04 03:25:10|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1635996320000|2021-11-04 03:25:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1635996330000|2021-11-04 03:25:30|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|1
1635996340000|2021-11-04 03:25:40|||||||||1
1635996360000|2021-11-04 03:26:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1635996380000|2021-11-04 03:26:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1635996390000|2021-11-04 03:26:30|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635996400000|2021-11-04 03:26:40|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1635996410000|2021-11-04 03:26:50|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1635996430000|2021-11-04 03:27:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635996440000|2021-11-04 03:27:20|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635996450000|2021-11-04 03:27:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1635996460000|2021-11-04 03:27:40|2404|2403.7|2404.1|2403.8|2404.2|2403.9|2404|2403.7|0
1635996470000|2021-11-04 03:27:50|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|0
1635996480000|2021-11-04 03:28:00|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635996490000|2021-11-04 03:28:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1635996510000|2021-11-04 03:28:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1635996520000|2021-11-04 03:28:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635996550000|2021-11-04 03:29:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635996560000|2021-11-04 03:29:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635996570000|2021-11-04 03:29:30|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|1
1635996580000|2021-11-04 03:29:40|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635996590000|2021-11-04 03:29:50|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635996600000|2021-11-04 03:30:00|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|2
1635996630000|2021-11-04 03:30:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|4
1635996640000|2021-11-04 03:30:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1635996650000|2021-11-04 03:30:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2
1635996660000|2021-11-04 03:31:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|3
1635996670000|2021-11-04 03:31:10|||||||||1
1635996680000|2021-11-04 03:31:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635996690000|2021-11-04 03:31:30|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1635996700000|2021-11-04 03:31:40|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1635996720000|2021-11-04 03:32:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1635996740000|2021-11-04 03:32:20|||||||||8
1635996750000|2021-11-04 03:32:30|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|1
1635996760000|2021-11-04 03:32:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1635996780000|2021-11-04 03:33:00|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|47
1635996790000|2021-11-04 03:33:10|2403.2|2402.9|2403.2|2402.9|2403.3|2403|2403.2|2402.9|5
1635996800000|2021-11-04 03:33:20|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2403|2402.7|3
1635996810000|2021-11-04 03:33:30|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|6
1635996820000|2021-11-04 03:33:40|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1635996830000|2021-11-04 03:33:50|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1635996840000|2021-11-04 03:34:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1635996850000|2021-11-04 03:34:10|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.8|2402.5|7
1635996860000|2021-11-04 03:34:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2
1635996870000|2021-11-04 03:34:30|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|2
1635996880000|2021-11-04 03:34:40|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1635996890000|2021-11-04 03:34:50|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1635996900000|2021-11-04 03:35:00|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|5
1635996910000|2021-11-04 03:35:10|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1635996920000|2021-11-04 03:35:20|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1635996930000|2021-11-04 03:35:30|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1635996940000|2021-11-04 03:35:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2
1635996950000|2021-11-04 03:35:50|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|2
1635996960000|2021-11-04 03:36:00|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1635996970000|2021-11-04 03:36:10|2403.3|2403|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1635996990000|2021-11-04 03:36:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|1
1635997000000|2021-11-04 03:36:40|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635997010000|2021-11-04 03:36:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1635997020000|2021-11-04 03:37:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1635997030000|2021-11-04 03:37:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|2
1635997040000|2021-11-04 03:37:20|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1635997050000|2021-11-04 03:37:30|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|1
1635997070000|2021-11-04 03:37:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1635997080000|2021-11-04 03:38:00|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1635997090000|2021-11-04 03:38:10|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1635997100000|2021-11-04 03:38:20|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1635997120000|2021-11-04 03:38:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635997130000|2021-11-04 03:38:50|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|0
1635997140000|2021-11-04 03:39:00|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1635997170000|2021-11-04 03:39:30|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1635997180000|2021-11-04 03:39:40|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1635997190000|2021-11-04 03:39:50|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|2
1635997210000|2021-11-04 03:40:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1635997220000|2021-11-04 03:40:20|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|6
1635997230000|2021-11-04 03:40:30|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1635997240000|2021-11-04 03:40:40|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1635997250000|2021-11-04 03:40:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1635997260000|2021-11-04 03:41:00|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2402.9|2402.6|0
1635997270000|2021-11-04 03:41:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1635997280000|2021-11-04 03:41:20|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1635997290000|2021-11-04 03:41:30|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1635997300000|2021-11-04 03:41:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|1
1635997310000|2021-11-04 03:41:50|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1635997320000|2021-11-04 03:42:00|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|3
1635997330000|2021-11-04 03:42:10|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|2
1635997340000|2021-11-04 03:42:20|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1635997350000|2021-11-04 03:42:30|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|1
1635997360000|2021-11-04 03:42:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1635997370000|2021-11-04 03:42:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1635997380000|2021-11-04 03:43:00|2403.1|2402.8|2402.9|2402.6|2403.1|2402.8|2402.9|2402.6|0
1635997400000|2021-11-04 03:43:20|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1635997410000|2021-11-04 03:43:30|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1635997430000|2021-11-04 03:43:50|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1635997440000|2021-11-04 03:44:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1635997450000|2021-11-04 03:44:10|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1635997460000|2021-11-04 03:44:20|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|1
1635997470000|2021-11-04 03:44:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1635997480000|2021-11-04 03:44:40|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1635997490000|2021-11-04 03:44:50|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1635997500000|2021-11-04 03:45:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1635997510000|2021-11-04 03:45:10|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|5
1635997520000|2021-11-04 03:45:20|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1635997530000|2021-11-04 03:45:30|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1635997540000|2021-11-04 03:45:40|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1635997550000|2021-11-04 03:45:50|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1635997560000|2021-11-04 03:46:00|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1635997570000|2021-11-04 03:46:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2
1635997580000|2021-11-04 03:46:20|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|6
1635997590000|2021-11-04 03:46:30|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1635997600000|2021-11-04 03:46:40|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1635997610000|2021-11-04 03:46:50|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1635997620000|2021-11-04 03:47:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1635997630000|2021-11-04 03:47:10|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|0
1635997640000|2021-11-04 03:47:20|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1635997650000|2021-11-04 03:47:30|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1635997700000|2021-11-04 03:48:20|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|4
1635997710000|2021-11-04 03:48:30|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1635997730000|2021-11-04 03:48:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1635997750000|2021-11-04 03:49:10|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1635997770000|2021-11-04 03:49:30|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1635997780000|2021-11-04 03:49:40|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1635997790000|2021-11-04 03:49:50|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1635997800000|2021-11-04 03:50:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|5
1635997840000|2021-11-04 03:50:40|||||||||2
1635997860000|2021-11-04 03:51:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1635997870000|2021-11-04 03:51:10|||||||||2
1635997880000|2021-11-04 03:51:20|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1635997900000|2021-11-04 03:51:40|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|4
1635997910000|2021-11-04 03:51:50|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|1
1635997920000|2021-11-04 03:52:00|||||||||1
1635997930000|2021-11-04 03:52:10|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1635997940000|2021-11-04 03:52:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1635997960000|2021-11-04 03:52:40|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1635997970000|2021-11-04 03:52:50|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1635997990000|2021-11-04 03:53:10|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|6
1635998000000|2021-11-04 03:53:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1635998010000|2021-11-04 03:53:30|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|1
1635998020000|2021-11-04 03:53:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1635998030000|2021-11-04 03:53:50|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1635998050000|2021-11-04 03:54:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1635998090000|2021-11-04 03:54:50|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1635998110000|2021-11-04 03:55:10|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1635998120000|2021-11-04 03:55:20|||||||||5
1635998130000|2021-11-04 03:55:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|1
1635998140000|2021-11-04 03:55:40|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1635998150000|2021-11-04 03:55:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1635998160000|2021-11-04 03:56:00|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1635998170000|2021-11-04 03:56:10|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1635998180000|2021-11-04 03:56:20|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|0
1635998190000|2021-11-04 03:56:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1635998200000|2021-11-04 03:56:40|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1635998210000|2021-11-04 03:56:50|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1635998220000|2021-11-04 03:57:00|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1635998320000|2021-11-04 03:58:40|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1635998350000|2021-11-04 03:59:10|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|12
1635998360000|2021-11-04 03:59:20|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|1
1635998370000|2021-11-04 03:59:30|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1635998380000|2021-11-04 03:59:40|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1635998400000|2021-11-04 04:00:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1635998410000|2021-11-04 04:00:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|3
1635998430000|2021-11-04 04:00:30|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|7
1635998440000|2021-11-04 04:00:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|3
1635998450000|2021-11-04 04:00:50|2403.3|2403|2403.4|2403.1|2403.5|2403.2|2403.3|2403|0
1635998460000|2021-11-04 04:01:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|1
1635998470000|2021-11-04 04:01:10|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1635998480000|2021-11-04 04:01:20|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1635998490000|2021-11-04 04:01:30|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1635998510000|2021-11-04 04:01:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1635998520000|2021-11-04 04:02:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|0
1635998530000|2021-11-04 04:02:10|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1635998540000|2021-11-04 04:02:20|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1635998550000|2021-11-04 04:02:30|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1635998560000|2021-11-04 04:02:40|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|0
1635998570000|2021-11-04 04:02:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998580000|2021-11-04 04:03:00|2403.5|2403.2|2403.3|2403|2403.5|2403.2|2403.3|2403|4
1635998590000|2021-11-04 04:03:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|2
1635998600000|2021-11-04 04:03:20|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998610000|2021-11-04 04:03:30|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998620000|2021-11-04 04:03:40|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998630000|2021-11-04 04:03:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998640000|2021-11-04 04:04:00|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998650000|2021-11-04 04:04:10|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998660000|2021-11-04 04:04:20|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998670000|2021-11-04 04:04:30|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998680000|2021-11-04 04:04:40|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998690000|2021-11-04 04:04:50|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1635998700000|2021-11-04 04:05:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|5
1635998710000|2021-11-04 04:05:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2
1635998730000|2021-11-04 04:05:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1635998740000|2021-11-04 04:05:40|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|1
1635998750000|2021-11-04 04:05:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998760000|2021-11-04 04:06:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1635998770000|2021-11-04 04:06:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|1
1635998780000|2021-11-04 04:06:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1635998800000|2021-11-04 04:06:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1635998810000|2021-11-04 04:06:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|1
1635998820000|2021-11-04 04:07:00|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998840000|2021-11-04 04:07:20|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1635998850000|2021-11-04 04:07:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998860000|2021-11-04 04:07:40|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998870000|2021-11-04 04:07:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998880000|2021-11-04 04:08:00|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998890000|2021-11-04 04:08:10|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|2
1635998900000|2021-11-04 04:08:20|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1635998910000|2021-11-04 04:08:30|2403.3|2403|2403.4|2403.1|2403.5|2403.2|2403.3|2403|0
1635998930000|2021-11-04 04:08:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1635998940000|2021-11-04 04:09:00|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1635998950000|2021-11-04 04:09:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|1
1635998970000|2021-11-04 04:09:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|3
1635999010000|2021-11-04 04:10:10|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|2
1635999030000|2021-11-04 04:10:30|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1635999040000|2021-11-04 04:10:40|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|1
1635999050000|2021-11-04 04:10:50|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1635999060000|2021-11-04 04:11:00|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1635999070000|2021-11-04 04:11:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|1
1635999090000|2021-11-04 04:11:30|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1635999100000|2021-11-04 04:11:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|8
1635999110000|2021-11-04 04:11:50|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635999120000|2021-11-04 04:12:00|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635999130000|2021-11-04 04:12:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|6
1635999140000|2021-11-04 04:12:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635999150000|2021-11-04 04:12:30|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|1
1635999170000|2021-11-04 04:12:50|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635999180000|2021-11-04 04:13:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635999190000|2021-11-04 04:13:10|||||||||1
1635999200000|2021-11-04 04:13:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635999210000|2021-11-04 04:13:30|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1635999220000|2021-11-04 04:13:40|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|6
1635999240000|2021-11-04 04:14:00|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1635999260000|2021-11-04 04:14:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|1
1635999270000|2021-11-04 04:14:30|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635999280000|2021-11-04 04:14:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635999290000|2021-11-04 04:14:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1635999310000|2021-11-04 04:15:10|||||||||6
1635999320000|2021-11-04 04:15:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|4
1635999330000|2021-11-04 04:15:30|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1635999340000|2021-11-04 04:15:40|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1635999360000|2021-11-04 04:16:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1635999390000|2021-11-04 04:16:30|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|1
1635999400000|2021-11-04 04:16:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|1
1635999410000|2021-11-04 04:16:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1635999430000|2021-11-04 04:17:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1635999440000|2021-11-04 04:17:20|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1635999450000|2021-11-04 04:17:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1635999460000|2021-11-04 04:17:40|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|1
1635999490000|2021-11-04 04:18:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|1
1635999500000|2021-11-04 04:18:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2
1635999520000|2021-11-04 04:18:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1635999550000|2021-11-04 04:19:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1635999560000|2021-11-04 04:19:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635999570000|2021-11-04 04:19:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635999590000|2021-11-04 04:19:50|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1635999600000|2021-11-04 04:20:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|1
1635999610000|2021-11-04 04:20:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|3
1635999620000|2021-11-04 04:20:20|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|3
1635999630000|2021-11-04 04:20:30|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|4
1635999640000|2021-11-04 04:20:40|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1635999650000|2021-11-04 04:20:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635999660000|2021-11-04 04:21:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635999670000|2021-11-04 04:21:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635999680000|2021-11-04 04:21:20|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1635999700000|2021-11-04 04:21:40|||||||||1
1635999710000|2021-11-04 04:21:50|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635999720000|2021-11-04 04:22:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1635999740000|2021-11-04 04:22:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1635999760000|2021-11-04 04:22:40|||||||||1
1635999770000|2021-11-04 04:22:50|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1635999850000|2021-11-04 04:24:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|1
1635999860000|2021-11-04 04:24:20|||||||||2
1635999870000|2021-11-04 04:24:30|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1635999880000|2021-11-04 04:24:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1635999900000|2021-11-04 04:25:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1635999910000|2021-11-04 04:25:10|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635999920000|2021-11-04 04:25:20|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635999930000|2021-11-04 04:25:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635999940000|2021-11-04 04:25:40|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1635999950000|2021-11-04 04:25:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1635999960000|2021-11-04 04:26:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1635999970000|2021-11-04 04:26:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636000000000|2021-11-04 04:26:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636000010000|2021-11-04 04:26:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|2
1636000020000|2021-11-04 04:27:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636000030000|2021-11-04 04:27:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1636000040000|2021-11-04 04:27:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1636000050000|2021-11-04 04:27:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636000060000|2021-11-04 04:27:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636000070000|2021-11-04 04:27:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636000080000|2021-11-04 04:28:00|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636000090000|2021-11-04 04:28:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636000100000|2021-11-04 04:28:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1636000110000|2021-11-04 04:28:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636000130000|2021-11-04 04:28:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636000170000|2021-11-04 04:29:30|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1636000180000|2021-11-04 04:29:40|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|11
1636000190000|2021-11-04 04:29:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|0
1636000200000|2021-11-04 04:30:00|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1636000210000|2021-11-04 04:30:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|4
1636000220000|2021-11-04 04:30:20|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1636000250000|2021-11-04 04:30:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|24
1636000260000|2021-11-04 04:31:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|9
1636000270000|2021-11-04 04:31:10|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|3
1636000280000|2021-11-04 04:31:20|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.8|2404.5|1
1636000290000|2021-11-04 04:31:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|3
1636000300000|2021-11-04 04:31:40|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|5
1636000310000|2021-11-04 04:31:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636000320000|2021-11-04 04:32:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1636000330000|2021-11-04 04:32:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1636000340000|2021-11-04 04:32:20|||||||||2
1636000350000|2021-11-04 04:32:30|||||||||2
1636000370000|2021-11-04 04:32:50|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1636000380000|2021-11-04 04:33:00|||||||||2
1636000390000|2021-11-04 04:33:10|2404.5|2404.2|2404.3|2404|2404.5|2404.2|2404.3|2404|2
1636000400000|2021-11-04 04:33:20|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|3
1636000410000|2021-11-04 04:33:30|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1636000420000|2021-11-04 04:33:40|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|2
1636000430000|2021-11-04 04:33:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1636000440000|2021-11-04 04:34:00|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|1
1636000450000|2021-11-04 04:34:10|||||||||2
1636000460000|2021-11-04 04:34:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636000470000|2021-11-04 04:34:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636000480000|2021-11-04 04:34:40|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636000490000|2021-11-04 04:34:50|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1636000500000|2021-11-04 04:35:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636000510000|2021-11-04 04:35:10|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1636000520000|2021-11-04 04:35:20|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636000550000|2021-11-04 04:35:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636000580000|2021-11-04 04:36:20|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636000590000|2021-11-04 04:36:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636000600000|2021-11-04 04:36:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636000610000|2021-11-04 04:36:50|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|3
1636000620000|2021-11-04 04:37:00|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636000640000|2021-11-04 04:37:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1636000690000|2021-11-04 04:38:10|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|1
1636000720000|2021-11-04 04:38:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1636000730000|2021-11-04 04:38:50|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|2
1636000740000|2021-11-04 04:39:00|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636000750000|2021-11-04 04:39:10|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.1|2403.8|1
1636000760000|2021-11-04 04:39:20|2404.3|2404|2404.1|2403.8|2404.3|2404|2404.1|2403.8|0
1636000770000|2021-11-04 04:39:30|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636000780000|2021-11-04 04:39:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1636000790000|2021-11-04 04:39:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636000800000|2021-11-04 04:40:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636000830000|2021-11-04 04:40:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636000840000|2021-11-04 04:40:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1636000870000|2021-11-04 04:41:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636000900000|2021-11-04 04:41:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1636000920000|2021-11-04 04:42:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|2
1636000930000|2021-11-04 04:42:10|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1636000940000|2021-11-04 04:42:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1636000950000|2021-11-04 04:42:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1636000960000|2021-11-04 04:42:40|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.8|2403.5|6
1636000980000|2021-11-04 04:43:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|5
1636000990000|2021-11-04 04:43:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1636001020000|2021-11-04 04:43:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636001030000|2021-11-04 04:43:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636001040000|2021-11-04 04:44:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636001050000|2021-11-04 04:44:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636001060000|2021-11-04 04:44:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636001080000|2021-11-04 04:44:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636001090000|2021-11-04 04:44:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636001100000|2021-11-04 04:45:00|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636001110000|2021-11-04 04:45:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1636001130000|2021-11-04 04:45:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636001160000|2021-11-04 04:46:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1636001180000|2021-11-04 04:46:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636001200000|2021-11-04 04:46:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636001230000|2021-11-04 04:47:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1636001240000|2021-11-04 04:47:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1636001250000|2021-11-04 04:47:30|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1636001270000|2021-11-04 04:47:50|||||||||1
1636001280000|2021-11-04 04:48:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636001300000|2021-11-04 04:48:20|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1636001310000|2021-11-04 04:48:30|||||||||1
1636001320000|2021-11-04 04:48:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|1
1636001330000|2021-11-04 04:48:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|10
1636001340000|2021-11-04 04:49:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636001350000|2021-11-04 04:49:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|3
1636001370000|2021-11-04 04:49:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636001380000|2021-11-04 04:49:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636001390000|2021-11-04 04:49:50|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1636001400000|2021-11-04 04:50:00|2403.5|2403.2|2403.3|2403|2403.5|2403.2|2403.3|2403|6
1636001430000|2021-11-04 04:50:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|6
1636001450000|2021-11-04 04:50:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636001460000|2021-11-04 04:51:00|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636001470000|2021-11-04 04:51:10|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1636001480000|2021-11-04 04:51:20|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636001500000|2021-11-04 04:51:40|||||||||1
1636001510000|2021-11-04 04:51:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636001520000|2021-11-04 04:52:00|2403.3|2403|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|0
1636001530000|2021-11-04 04:52:10|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|2
1636001540000|2021-11-04 04:52:20|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|4
1636001550000|2021-11-04 04:52:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636001560000|2021-11-04 04:52:40|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|1
1636001570000|2021-11-04 04:52:50|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636001580000|2021-11-04 04:53:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1636001590000|2021-11-04 04:53:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636001600000|2021-11-04 04:53:20|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1636001610000|2021-11-04 04:53:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1636001620000|2021-11-04 04:53:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636001630000|2021-11-04 04:53:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636001660000|2021-11-04 04:54:20|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636001690000|2021-11-04 04:54:50|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1636001700000|2021-11-04 04:55:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636001710000|2021-11-04 04:55:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1636001720000|2021-11-04 04:55:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1636001730000|2021-11-04 04:55:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636001750000|2021-11-04 04:55:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636001770000|2021-11-04 04:56:10|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1636001790000|2021-11-04 04:56:30|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|3
1636001800000|2021-11-04 04:56:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1636001820000|2021-11-04 04:57:00|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1636001830000|2021-11-04 04:57:10|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1636001840000|2021-11-04 04:57:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1636001850000|2021-11-04 04:57:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1636001860000|2021-11-04 04:57:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636001870000|2021-11-04 04:57:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1636001880000|2021-11-04 04:58:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1636001890000|2021-11-04 04:58:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1636001900000|2021-11-04 04:58:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1636001910000|2021-11-04 04:58:30|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|1
1636001920000|2021-11-04 04:58:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|10
1636001950000|2021-11-04 04:59:10|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1636001970000|2021-11-04 04:59:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636001980000|2021-11-04 04:59:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1636001990000|2021-11-04 04:59:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1636002000000|2021-11-04 05:00:00|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|2
1636002010000|2021-11-04 05:00:10|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|20
1636002020000|2021-11-04 05:00:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|3
1636002030000|2021-11-04 05:00:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|9
1636002040000|2021-11-04 05:00:40|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636002050000|2021-11-04 05:00:50|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1636002060000|2021-11-04 05:01:00|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1636002070000|2021-11-04 05:01:10|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|0
1636002080000|2021-11-04 05:01:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1636002090000|2021-11-04 05:01:30|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|3
1636002100000|2021-11-04 05:01:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|7
1636002110000|2021-11-04 05:01:50|2403.7|2403.4|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|0
1636002120000|2021-11-04 05:02:00|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|0
1636002130000|2021-11-04 05:02:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636002140000|2021-11-04 05:02:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1636002150000|2021-11-04 05:02:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1636002160000|2021-11-04 05:02:40|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|0
1636002170000|2021-11-04 05:02:50|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1636002180000|2021-11-04 05:03:00|2403.7|2403.4|2403.5|2403.2|2403.8|2403.5|2403.4|2403.1|3
1636002190000|2021-11-04 05:03:10|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|2
1636002200000|2021-11-04 05:03:20|||||||||6
1636002210000|2021-11-04 05:03:30|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1636002220000|2021-11-04 05:03:40|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1636002230000|2021-11-04 05:03:50|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636002240000|2021-11-04 05:04:00|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|1
1636002250000|2021-11-04 05:04:10|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1636002260000|2021-11-04 05:04:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1636002270000|2021-11-04 05:04:30|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|0
1636002280000|2021-11-04 05:04:40|2403.8|2403.5|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|0
1636002290000|2021-11-04 05:04:50|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|4
1636002300000|2021-11-04 05:05:00|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|2
1636002310000|2021-11-04 05:05:10|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.3|2403|1
1636002330000|2021-11-04 05:05:30|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.2|2402.9|1
1636002340000|2021-11-04 05:05:40|2403.2|2402.9|2403.3|2403|2403.4|2403.1|2403.2|2402.9|0
1636002350000|2021-11-04 05:05:50|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1636002360000|2021-11-04 05:06:00|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.3|2403|0
1636002370000|2021-11-04 05:06:10|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636002380000|2021-11-04 05:06:20|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636002390000|2021-11-04 05:06:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636002400000|2021-11-04 05:06:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1636002410000|2021-11-04 05:06:50|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1636002420000|2021-11-04 05:07:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1636002430000|2021-11-04 05:07:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636002440000|2021-11-04 05:07:20|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636002450000|2021-11-04 05:07:30|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1636002460000|2021-11-04 05:07:40|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|2
1636002470000|2021-11-04 05:07:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|3
1636002480000|2021-11-04 05:08:00|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|3
1636002490000|2021-11-04 05:08:10|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1636002510000|2021-11-04 05:08:30|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1636002530000|2021-11-04 05:08:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636002540000|2021-11-04 05:09:00|||||||||3
1636002550000|2021-11-04 05:09:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|1
1636002560000|2021-11-04 05:09:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.2|2402.9|5
1636002570000|2021-11-04 05:09:30|2403.2|2402.9|2403.1|2402.8|2403.3|2403|2403|2402.7|6
1636002580000|2021-11-04 05:09:40|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|2
1636002590000|2021-11-04 05:09:50|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636002600000|2021-11-04 05:10:00|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636002610000|2021-11-04 05:10:10|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|10
1636002620000|2021-11-04 05:10:20|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|3
1636002630000|2021-11-04 05:10:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1636002640000|2021-11-04 05:10:40|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|8
1636002650000|2021-11-04 05:10:50|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|1
1636002660000|2021-11-04 05:11:00|2402.4|2402.1|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|8
1636002670000|2021-11-04 05:11:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|1
1636002700000|2021-11-04 05:11:40|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2
1636002710000|2021-11-04 05:11:50|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1636002720000|2021-11-04 05:12:00|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|0
1636002730000|2021-11-04 05:12:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1636002740000|2021-11-04 05:12:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1636002750000|2021-11-04 05:12:30|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403|2402.7|9
1636002770000|2021-11-04 05:12:50|2403.2|2402.9|2402.9|2402.6|2403.2|2402.9|2402.9|2402.6|2
1636002800000|2021-11-04 05:13:20|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1636002810000|2021-11-04 05:13:30|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403|2402.7|0
1636002820000|2021-11-04 05:13:40|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636002830000|2021-11-04 05:13:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636002840000|2021-11-04 05:14:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636002850000|2021-11-04 05:14:10|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636002860000|2021-11-04 05:14:20|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636002870000|2021-11-04 05:14:30|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1636002880000|2021-11-04 05:14:40|2402.9|2402.6|2402.6|2402.3|2402.9|2402.6|2402.6|2402.3|4
1636002900000|2021-11-04 05:15:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636002910000|2021-11-04 05:15:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1636002920000|2021-11-04 05:15:20|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636002930000|2021-11-04 05:15:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1636002940000|2021-11-04 05:15:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636002960000|2021-11-04 05:16:00|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|2
1636002970000|2021-11-04 05:16:10|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|1
1636002980000|2021-11-04 05:16:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1636002990000|2021-11-04 05:16:30|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1636003010000|2021-11-04 05:16:50|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636003050000|2021-11-04 05:17:30|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636003060000|2021-11-04 05:17:40|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636003070000|2021-11-04 05:17:50|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1636003080000|2021-11-04 05:18:00|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636003100000|2021-11-04 05:18:20|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|4
1636003120000|2021-11-04 05:18:40|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636003140000|2021-11-04 05:19:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1636003150000|2021-11-04 05:19:10|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1636003160000|2021-11-04 05:19:20|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1636003170000|2021-11-04 05:19:30|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636003180000|2021-11-04 05:19:40|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636003200000|2021-11-04 05:20:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636003210000|2021-11-04 05:20:10|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|2
1636003230000|2021-11-04 05:20:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636003240000|2021-11-04 05:20:40|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1636003250000|2021-11-04 05:20:50|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1636003260000|2021-11-04 05:21:00|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636003270000|2021-11-04 05:21:10|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|1
1636003280000|2021-11-04 05:21:20|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636003290000|2021-11-04 05:21:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636003320000|2021-11-04 05:22:00|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636003340000|2021-11-04 05:22:20|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636003360000|2021-11-04 05:22:40|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636003380000|2021-11-04 05:23:00|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|0
1636003390000|2021-11-04 05:23:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|1
1636003400000|2021-11-04 05:23:20|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636003420000|2021-11-04 05:23:40|2403|2402.7|2403.1|2402.8|2403.2|2402.9|2403|2402.7|0
1636003430000|2021-11-04 05:23:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636003440000|2021-11-04 05:24:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636003450000|2021-11-04 05:24:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636003470000|2021-11-04 05:24:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636003490000|2021-11-04 05:24:50|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|4
1636003500000|2021-11-04 05:25:00|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|2
1636003520000|2021-11-04 05:25:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1636003530000|2021-11-04 05:25:30|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.3|2403|0
1636003540000|2021-11-04 05:25:40|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1636003550000|2021-11-04 05:25:50|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1636003560000|2021-11-04 05:26:00|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|6
1636003570000|2021-11-04 05:26:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636003590000|2021-11-04 05:26:30|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636003610000|2021-11-04 05:26:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1636003620000|2021-11-04 05:27:00|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1636003630000|2021-11-04 05:27:10|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|0
1636003640000|2021-11-04 05:27:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1636003650000|2021-11-04 05:27:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636003660000|2021-11-04 05:27:40|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636003680000|2021-11-04 05:28:00|2403.3|2403|2403.1|2402.8|2403.4|2403.1|2403.1|2402.8|1
1636003690000|2021-11-04 05:28:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|2
1636003700000|2021-11-04 05:28:20|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636003720000|2021-11-04 05:28:40|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636003740000|2021-11-04 05:29:00|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|1
1636003750000|2021-11-04 05:29:10|2403.2|2402.9|2403.1|2402.8|2403.3|2403|2403.1|2402.8|1
1636003790000|2021-11-04 05:29:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1636003800000|2021-11-04 05:30:00|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|5
1636003810000|2021-11-04 05:30:10|2403.1|2402.8|2403.2|2402.9|2403.3|2403|2403.1|2402.8|4
1636003820000|2021-11-04 05:30:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1636003830000|2021-11-04 05:30:30|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1636003840000|2021-11-04 05:30:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1636003850000|2021-11-04 05:30:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|3
1636003860000|2021-11-04 05:31:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|1
1636003870000|2021-11-04 05:31:10|2403.5|2403.2|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|0
1636003900000|2021-11-04 05:31:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1636003910000|2021-11-04 05:31:50|2403.5|2403.2|2403.3|2403|2403.5|2403.2|2403.3|2403|1
1636003920000|2021-11-04 05:32:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636003930000|2021-11-04 05:32:10|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636003950000|2021-11-04 05:32:30|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|2
1636003960000|2021-11-04 05:32:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1636003980000|2021-11-04 05:33:00|||||||||1
1636003990000|2021-11-04 05:33:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|1
1636004020000|2021-11-04 05:33:40|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636004030000|2021-11-04 05:33:50|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|6
1636004050000|2021-11-04 05:34:10|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1636004060000|2021-11-04 05:34:20|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1636004070000|2021-11-04 05:34:30|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|2
1636004080000|2021-11-04 05:34:40|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636004090000|2021-11-04 05:34:50|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1636004100000|2021-11-04 05:35:00|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|0
1636004110000|2021-11-04 05:35:10|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.4|2402.1|1
1636004130000|2021-11-04 05:35:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|1
1636004150000|2021-11-04 05:35:50|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636004170000|2021-11-04 05:36:10|2402.3|2402|2402.1|2401.8|2402.3|2402|2402.1|2401.8|3
1636004180000|2021-11-04 05:36:20|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.1|2401.8|1
1636004190000|2021-11-04 05:36:30|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1636004200000|2021-11-04 05:36:40|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1636004210000|2021-11-04 05:36:50|2402.3|2402|2402.3|2402|2402.3|2402|2402.2|2401.9|1
1636004220000|2021-11-04 05:37:00|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.3|2402|0
1636004230000|2021-11-04 05:37:10|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636004240000|2021-11-04 05:37:20|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636004250000|2021-11-04 05:37:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1636004260000|2021-11-04 05:37:40|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636004270000|2021-11-04 05:37:50|2402.4|2402.1|2402.5|2402.2|2402.7|2402.4|2402.4|2402.1|12
1636004280000|2021-11-04 05:38:00|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636004300000|2021-11-04 05:38:20|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|0
1636004310000|2021-11-04 05:38:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636004320000|2021-11-04 05:38:40|2402.4|2402.1|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|1
1636004330000|2021-11-04 05:38:50|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1636004340000|2021-11-04 05:39:00|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1636004350000|2021-11-04 05:39:10|2402.4|2402.1|2402.3|2402|2402.5|2402.2|2402.3|2402|2
1636004360000|2021-11-04 05:39:20|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1636004370000|2021-11-04 05:39:30|2402.3|2402|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1636004380000|2021-11-04 05:39:40|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.1|2401.8|2
1636004390000|2021-11-04 05:39:50|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|4
1636004400000|2021-11-04 05:40:00|2402.5|2402.2|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|0
1636004410000|2021-11-04 05:40:10|2402.5|2402.2|2402.3|2402|2402.5|2402.2|2402.3|2402|0
1636004420000|2021-11-04 05:40:20|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|0
1636004430000|2021-11-04 05:40:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1636004440000|2021-11-04 05:40:40|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1636004450000|2021-11-04 05:40:50|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1636004460000|2021-11-04 05:41:00|2402.5|2402.2|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|6
1636004470000|2021-11-04 05:41:10|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|0
1636004480000|2021-11-04 05:41:20|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1636004490000|2021-11-04 05:41:30|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|1
1636004500000|2021-11-04 05:41:40|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636004510000|2021-11-04 05:41:50|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1636004520000|2021-11-04 05:42:00|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1636004530000|2021-11-04 05:42:10|2402.6|2402.3|2403|2402.7|2403|2402.7|2402.6|2402.3|4
1636004540000|2021-11-04 05:42:20|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403|2402.7|2
1636004550000|2021-11-04 05:42:30|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|1
1636004560000|2021-11-04 05:42:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1636004570000|2021-11-04 05:42:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636004580000|2021-11-04 05:43:00|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|1
1636004590000|2021-11-04 05:43:10|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1636004600000|2021-11-04 05:43:20|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636004610000|2021-11-04 05:43:30|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|2
1636004620000|2021-11-04 05:43:40|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1636004630000|2021-11-04 05:43:50|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636004640000|2021-11-04 05:44:00|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|20
1636004650000|2021-11-04 05:44:10|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1636004660000|2021-11-04 05:44:20|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636004690000|2021-11-04 05:44:50|||||||||4
1636004700000|2021-11-04 05:45:00|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.8|2402.5|3
1636004710000|2021-11-04 05:45:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|3
1636004720000|2021-11-04 05:45:20|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1636004730000|2021-11-04 05:45:30|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1636004740000|2021-11-04 05:45:40|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|6
1636004760000|2021-11-04 05:46:00|||||||||2
1636004770000|2021-11-04 05:46:10|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|4
1636004780000|2021-11-04 05:46:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636004790000|2021-11-04 05:46:30|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.8|2402.5|0
1636004800000|2021-11-04 05:46:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1636004810000|2021-11-04 05:46:50|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636004830000|2021-11-04 05:47:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636004850000|2021-11-04 05:47:30|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636004860000|2021-11-04 05:47:40|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1636004880000|2021-11-04 05:48:00|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1636004910000|2021-11-04 05:48:30|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636004920000|2021-11-04 05:48:40|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1636004930000|2021-11-04 05:48:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1636004940000|2021-11-04 05:49:00|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1636004950000|2021-11-04 05:49:10|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1636004980000|2021-11-04 05:49:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|3
1636005010000|2021-11-04 05:50:10|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2
1636005020000|2021-11-04 05:50:20|2402.4|2402.1|2402.6|2402.3|2402.7|2402.4|2402.4|2402.1|3
1636005030000|2021-11-04 05:50:30|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1636005040000|2021-11-04 05:50:40|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|1
1636005050000|2021-11-04 05:50:50|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1636005060000|2021-11-04 05:51:00|2402.7|2402.4|2402.6|2402.3|2402.8|2402.5|2402.5|2402.2|2
1636005080000|2021-11-04 05:51:20|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1636005090000|2021-11-04 05:51:30|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|1
1636005100000|2021-11-04 05:51:40|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.4|2402.1|1
1636005130000|2021-11-04 05:52:10|2402.5|2402.2|2402.3|2402|2402.5|2402.2|2402.3|2402|2
1636005140000|2021-11-04 05:52:20|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2402|2401.7|4
1636005150000|2021-11-04 05:52:30|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402|2401.7|3
1636005160000|2021-11-04 05:52:40|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1636005170000|2021-11-04 05:52:50|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1636005180000|2021-11-04 05:53:00|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.9|2401.6|2
1636005190000|2021-11-04 05:53:10|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2402|2401.7|0
1636005200000|2021-11-04 05:53:20|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1636005210000|2021-11-04 05:53:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1636005220000|2021-11-04 05:53:40|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1636005230000|2021-11-04 05:53:50|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|2
1636005240000|2021-11-04 05:54:00|2402.1|2401.8|2402|2401.7|2402.2|2401.9|2402|2401.7|0
1636005250000|2021-11-04 05:54:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1636005260000|2021-11-04 05:54:20|2402|2401.7|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1636005270000|2021-11-04 05:54:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1636005280000|2021-11-04 05:54:40|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|2
1636005290000|2021-11-04 05:54:50|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1636005300000|2021-11-04 05:55:00|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1636005310000|2021-11-04 05:55:10|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1636005320000|2021-11-04 05:55:20|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|1
1636005330000|2021-11-04 05:55:30|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|2
1636005340000|2021-11-04 05:55:40|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|1
1636005350000|2021-11-04 05:55:50|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|1
1636005360000|2021-11-04 05:56:00|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|1
1636005370000|2021-11-04 05:56:10|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|1
1636005380000|2021-11-04 05:56:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1636005390000|2021-11-04 05:56:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636005400000|2021-11-04 05:56:40|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|0
1636005410000|2021-11-04 05:56:50|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636005420000|2021-11-04 05:57:00|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|0
1636005430000|2021-11-04 05:57:10|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.3|2402|4
1636005440000|2021-11-04 05:57:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|1
1636005450000|2021-11-04 05:57:30|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1636005470000|2021-11-04 05:57:50|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|1
1636005480000|2021-11-04 05:58:00|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1636005490000|2021-11-04 05:58:10|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|1
1636005500000|2021-11-04 05:58:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2
1636005510000|2021-11-04 05:58:30|2402.3|2402|2402.3|2402|2402.5|2402.2|2402.3|2402|1
1636005520000|2021-11-04 05:58:40|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|4
1636005530000|2021-11-04 05:58:50|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1636005540000|2021-11-04 05:59:00|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1636005550000|2021-11-04 05:59:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1636005560000|2021-11-04 05:59:20|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2402|2401.7|0
1636005570000|2021-11-04 05:59:30|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.3|2402|0
1636005580000|2021-11-04 05:59:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1636005590000|2021-11-04 05:59:50|2402.3|2402|2402.5|2402.2|2402.6|2402.3|2402.3|2402|0
1636005600000|2021-11-04 06:00:00|2402.6|2402.3|2402.7|2402.4|2402.9|2402.6|2402.6|2402.3|2
1636005610000|2021-11-04 06:00:10|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1636005620000|2021-11-04 06:00:20|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|2
1636005630000|2021-11-04 06:00:30|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|3
1636005640000|2021-11-04 06:00:40|2402.5|2402.2|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|0
1636005650000|2021-11-04 06:00:50|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1636005660000|2021-11-04 06:01:00|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636005670000|2021-11-04 06:01:10|2402.8|2402.5|2403|2402.7|2403.1|2402.8|2402.8|2402.5|2
1636005690000|2021-11-04 06:01:30|2402.9|2402.6|2402.6|2402.3|2403|2402.7|2402.6|2402.3|3
1636005700000|2021-11-04 06:01:40|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.4|2402.1|2
1636005710000|2021-11-04 06:01:50|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1636005720000|2021-11-04 06:02:00|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|2
1636005730000|2021-11-04 06:02:10|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|1
1636005750000|2021-11-04 06:02:30|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|4
1636005760000|2021-11-04 06:02:40|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1636005770000|2021-11-04 06:02:50|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|6
1636005790000|2021-11-04 06:03:10|||||||||1
1636005800000|2021-11-04 06:03:20|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1636005820000|2021-11-04 06:03:40|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|4
1636005830000|2021-11-04 06:03:50|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|4
1636005840000|2021-11-04 06:04:00|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|3
1636005850000|2021-11-04 06:04:10|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|2
1636005860000|2021-11-04 06:04:20|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636005870000|2021-11-04 06:04:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1636005880000|2021-11-04 06:04:40|2402.8|2402.5|2403.1|2402.8|2403.1|2402.8|2402.8|2402.5|1
1636005890000|2021-11-04 06:04:50|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2402.9|2402.6|0
1636005900000|2021-11-04 06:05:00|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|1
1636005910000|2021-11-04 06:05:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|4
1636005920000|2021-11-04 06:05:20|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|2
1636005930000|2021-11-04 06:05:30|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|0
1636005940000|2021-11-04 06:05:40|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|0
1636005950000|2021-11-04 06:05:50|2403.3|2403|2403.4|2403.1|2403.5|2403.2|2403.3|2403|1
1636005960000|2021-11-04 06:06:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636005970000|2021-11-04 06:06:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636005980000|2021-11-04 06:06:20|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|4
1636006000000|2021-11-04 06:06:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|1
1636006010000|2021-11-04 06:06:50|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|1
1636006020000|2021-11-04 06:07:00|2403.7|2403.4|2404|2403.7|2404|2403.7|2403.7|2403.4|15
1636006030000|2021-11-04 06:07:10|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.8|2403.5|16
1636006040000|2021-11-04 06:07:20|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|3
1636006050000|2021-11-04 06:07:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636006060000|2021-11-04 06:07:40|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|2
1636006070000|2021-11-04 06:07:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|3
1636006080000|2021-11-04 06:08:00|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|3
1636006090000|2021-11-04 06:08:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|2
1636006100000|2021-11-04 06:08:20|||||||||1
1636006110000|2021-11-04 06:08:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636006130000|2021-11-04 06:08:50|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636006140000|2021-11-04 06:09:00|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|1
1636006150000|2021-11-04 06:09:10|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|4
1636006160000|2021-11-04 06:09:20|2404.3|2404|2404|2403.7|2404.4|2404.1|2404|2403.7|3
1636006170000|2021-11-04 06:09:30|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1636006180000|2021-11-04 06:09:40|2403.8|2403.5|2403.6|2403.3|2403.9|2403.6|2403.6|2403.3|16
1636006190000|2021-11-04 06:09:50|||||||||2
1636006200000|2021-11-04 06:10:00|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|3
1636006210000|2021-11-04 06:10:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|3
1636006230000|2021-11-04 06:10:30|2403.5|2403.2|2403.3|2403|2403.5|2403.2|2403.3|2403|1
1636006240000|2021-11-04 06:10:40|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636006250000|2021-11-04 06:10:50|2403|2402.7|2402.6|2402.3|2403.1|2402.8|2402.6|2402.3|15
1636006260000|2021-11-04 06:11:00|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|1
1636006270000|2021-11-04 06:11:10|2402.4|2402.1|2402.1|2401.8|2402.5|2402.2|2402.1|2401.8|3
1636006280000|2021-11-04 06:11:20|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1636006290000|2021-11-04 06:11:30|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1636006300000|2021-11-04 06:11:40|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1636006310000|2021-11-04 06:11:50|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2402|2401.7|1
1636006320000|2021-11-04 06:12:00|2402.3|2402|2402.5|2402.2|2402.5|2402.2|2402.3|2402|5
1636006330000|2021-11-04 06:12:10|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|2
1636006340000|2021-11-04 06:12:20|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|1
1636006350000|2021-11-04 06:12:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|1
1636006360000|2021-11-04 06:12:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1636006380000|2021-11-04 06:13:00|2403|2402.7|2403.2|2402.9|2403.3|2403|2403|2402.7|4
1636006390000|2021-11-04 06:13:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|3
1636006400000|2021-11-04 06:13:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|9
1636006410000|2021-11-04 06:13:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1636006450000|2021-11-04 06:14:10|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|2
1636006460000|2021-11-04 06:14:20|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636006470000|2021-11-04 06:14:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1636006480000|2021-11-04 06:14:40|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1636006490000|2021-11-04 06:14:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1636006500000|2021-11-04 06:15:00|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|3
1636006510000|2021-11-04 06:15:10|2403|2402.7|2403.2|2402.9|2403.2|2402.9|2403|2402.7|0
1636006520000|2021-11-04 06:15:20|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636006530000|2021-11-04 06:15:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636006550000|2021-11-04 06:15:50|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636006570000|2021-11-04 06:16:10|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636006590000|2021-11-04 06:16:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636006600000|2021-11-04 06:16:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636006610000|2021-11-04 06:16:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636006620000|2021-11-04 06:17:00|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2402.9|2402.6|1
1636006630000|2021-11-04 06:17:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636006640000|2021-11-04 06:17:20|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|5
1636006660000|2021-11-04 06:17:40|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1636006670000|2021-11-04 06:17:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1636006680000|2021-11-04 06:18:00|2403.4|2403.1|2403.1|2402.8|2403.4|2403.1|2403.1|2402.8|1
1636006700000|2021-11-04 06:18:20|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|2
1636006710000|2021-11-04 06:18:30|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1636006720000|2021-11-04 06:18:40|2403.5|2403.2|2403.8|2403.5|2403.8|2403.5|2403.5|2403.2|1
1636006740000|2021-11-04 06:19:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|6
1636006750000|2021-11-04 06:19:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1636006760000|2021-11-04 06:19:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1636006770000|2021-11-04 06:19:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636006790000|2021-11-04 06:19:50|||||||||2
1636006810000|2021-11-04 06:20:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636006820000|2021-11-04 06:20:20|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636006830000|2021-11-04 06:20:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636006850000|2021-11-04 06:20:50|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|4
1636006860000|2021-11-04 06:21:00|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|5
1636006870000|2021-11-04 06:21:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1636006880000|2021-11-04 06:21:20|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|0
1636006890000|2021-11-04 06:21:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|6
1636006910000|2021-11-04 06:21:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|0
1636006920000|2021-11-04 06:22:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|3
1636006930000|2021-11-04 06:22:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1636006940000|2021-11-04 06:22:20|||||||||2
1636006950000|2021-11-04 06:22:30|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1636006960000|2021-11-04 06:22:40|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|2
1636006970000|2021-11-04 06:22:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636006990000|2021-11-04 06:23:10|||||||||1
1636007010000|2021-11-04 06:23:30|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1636007030000|2021-11-04 06:23:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|4
1636007040000|2021-11-04 06:24:00|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636007050000|2021-11-04 06:24:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636007060000|2021-11-04 06:24:20|2404|2403.7|2404.3|2404|2404.3|2404|2404|2403.7|11
1636007070000|2021-11-04 06:24:30|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1636007080000|2021-11-04 06:24:40|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|7
1636007090000|2021-11-04 06:24:50|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1636007100000|2021-11-04 06:25:00|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|0
1636007110000|2021-11-04 06:25:10|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636007130000|2021-11-04 06:25:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636007150000|2021-11-04 06:25:50|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636007160000|2021-11-04 06:26:00|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|3
1636007170000|2021-11-04 06:26:10|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2
1636007180000|2021-11-04 06:26:20|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|36
1636007190000|2021-11-04 06:26:30|2405.2|2404.9|2405.5|2405.2|2405.5|2405.2|2405.2|2404.9|51
1636007200000|2021-11-04 06:26:40|2405.4|2405.1|2405.6|2405.3|2405.7|2405.4|2405.4|2405.1|22
1636007210000|2021-11-04 06:26:50|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|9
1636007220000|2021-11-04 06:27:00|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|6
1636007230000|2021-11-04 06:27:10|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636007240000|2021-11-04 06:27:20|||||||||2
1636007250000|2021-11-04 06:27:30|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|3
1636007260000|2021-11-04 06:27:40|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636007270000|2021-11-04 06:27:50|2406.1|2405.8|2406.4|2406.1|2406.4|2406.1|2406.1|2405.8|7
1636007280000|2021-11-04 06:28:00|||||||||8
1636007290000|2021-11-04 06:28:10|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|15
1636007300000|2021-11-04 06:28:20|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|1
1636007310000|2021-11-04 06:28:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|2
1636007320000|2021-11-04 06:28:40|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636007340000|2021-11-04 06:29:00|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636007350000|2021-11-04 06:29:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|2
1636007360000|2021-11-04 06:29:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636007370000|2021-11-04 06:29:30|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636007380000|2021-11-04 06:29:40|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636007390000|2021-11-04 06:29:50|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|11
1636007400000|2021-11-04 06:30:00|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|9
1636007410000|2021-11-04 06:30:10|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|1
1636007420000|2021-11-04 06:30:20|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|5
1636007430000|2021-11-04 06:30:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|3
1636007440000|2021-11-04 06:30:40|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|1
1636007450000|2021-11-04 06:30:50|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|4
1636007460000|2021-11-04 06:31:00|||||||||1
1636007490000|2021-11-04 06:31:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|3
1636007500000|2021-11-04 06:31:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1636007510000|2021-11-04 06:31:50|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|3
1636007520000|2021-11-04 06:32:00|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2
1636007530000|2021-11-04 06:32:10|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|1
1636007540000|2021-11-04 06:32:20|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636007550000|2021-11-04 06:32:30|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636007560000|2021-11-04 06:32:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1636007570000|2021-11-04 06:32:50|||||||||1
1636007610000|2021-11-04 06:33:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636007630000|2021-11-04 06:33:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|2
1636007640000|2021-11-04 06:34:00|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636007660000|2021-11-04 06:34:20|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636007670000|2021-11-04 06:34:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636007700000|2021-11-04 06:35:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|1
1636007710000|2021-11-04 06:35:10|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|3
1636007720000|2021-11-04 06:35:20|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636007730000|2021-11-04 06:35:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636007740000|2021-11-04 06:35:40|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636007750000|2021-11-04 06:35:50|||||||||1
1636007760000|2021-11-04 06:36:00|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636007800000|2021-11-04 06:36:40|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|3
1636007810000|2021-11-04 06:36:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|1
1636007820000|2021-11-04 06:37:00|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|1
1636007840000|2021-11-04 06:37:20|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636007850000|2021-11-04 06:37:30|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636007860000|2021-11-04 06:37:40|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636007870000|2021-11-04 06:37:50|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636007880000|2021-11-04 06:38:00|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|1
1636007930000|2021-11-04 06:38:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636007940000|2021-11-04 06:39:00|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|5
1636007950000|2021-11-04 06:39:10|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|0
1636007960000|2021-11-04 06:39:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636007970000|2021-11-04 06:39:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1636007980000|2021-11-04 06:39:40|2405.5|2405.2|2405.9|2405.6|2405.9|2405.6|2405.5|2405.2|7
1636007990000|2021-11-04 06:39:50|2405.8|2405.5|2405.8|2405.5|2406|2405.7|2405.8|2405.5|4
1636008010000|2021-11-04 06:40:10|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636008020000|2021-11-04 06:40:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636008030000|2021-11-04 06:40:30|2405.6|2405.3|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|0
1636008040000|2021-11-04 06:40:40|2405.6|2405.3|2405.3|2405|2405.6|2405.3|2405.3|2405|3
1636008050000|2021-11-04 06:40:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636008060000|2021-11-04 06:41:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636008070000|2021-11-04 06:41:10|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636008080000|2021-11-04 06:41:20|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|3
1636008090000|2021-11-04 06:41:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|2
1636008100000|2021-11-04 06:41:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636008110000|2021-11-04 06:41:50|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636008120000|2021-11-04 06:42:00|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.1|2404.8|0
1636008130000|2021-11-04 06:42:10|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636008160000|2021-11-04 06:42:40|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|5
1636008170000|2021-11-04 06:42:50|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636008180000|2021-11-04 06:43:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636008190000|2021-11-04 06:43:10|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636008210000|2021-11-04 06:43:30|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|3
1636008220000|2021-11-04 06:43:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1636008240000|2021-11-04 06:44:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1636008250000|2021-11-04 06:44:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636008260000|2021-11-04 06:44:20|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636008270000|2021-11-04 06:44:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636008280000|2021-11-04 06:44:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636008300000|2021-11-04 06:45:00|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1636008310000|2021-11-04 06:45:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636008320000|2021-11-04 06:45:20|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636008330000|2021-11-04 06:45:30|2405.1|2404.8|2405.2|2404.9|2405.3|2405|2405.1|2404.8|1
1636008340000|2021-11-04 06:45:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1636008350000|2021-11-04 06:45:50|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|0
1636008360000|2021-11-04 06:46:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636008370000|2021-11-04 06:46:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636008380000|2021-11-04 06:46:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636008390000|2021-11-04 06:46:30|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|0
1636008400000|2021-11-04 06:46:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636008410000|2021-11-04 06:46:50|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636008420000|2021-11-04 06:47:00|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636008440000|2021-11-04 06:47:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636008450000|2021-11-04 06:47:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636008460000|2021-11-04 06:47:40|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|3
1636008470000|2021-11-04 06:47:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636008480000|2021-11-04 06:48:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|2
1636008490000|2021-11-04 06:48:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1636008500000|2021-11-04 06:48:20|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636008510000|2021-11-04 06:48:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|0
1636008520000|2021-11-04 06:48:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636008530000|2021-11-04 06:48:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636008540000|2021-11-04 06:49:00|||||||||2
1636008560000|2021-11-04 06:49:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1636008570000|2021-11-04 06:49:30|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|1
1636008580000|2021-11-04 06:49:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636008590000|2021-11-04 06:49:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1636008600000|2021-11-04 06:50:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1636008610000|2021-11-04 06:50:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|7
1636008630000|2021-11-04 06:50:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1636008640000|2021-11-04 06:50:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1636008650000|2021-11-04 06:50:50|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|4
1636008660000|2021-11-04 06:51:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|1
1636008670000|2021-11-04 06:51:10|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|5
1636008680000|2021-11-04 06:51:20|2404.7|2404.4|2405|2404.7|2405|2404.7|2404.7|2404.4|8
1636008690000|2021-11-04 06:51:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636008700000|2021-11-04 06:51:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1636008710000|2021-11-04 06:51:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|0
1636008720000|2021-11-04 06:52:00|||||||||2
1636008730000|2021-11-04 06:52:10|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636008740000|2021-11-04 06:52:20|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636008750000|2021-11-04 06:52:30|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1636008760000|2021-11-04 06:52:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1636008770000|2021-11-04 06:52:50|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|0
1636008780000|2021-11-04 06:53:00|2404.7|2404.4|2405|2404.7|2405.1|2404.8|2404.7|2404.4|1
1636008790000|2021-11-04 06:53:10|2405.1|2404.8|2405.5|2405.2|2405.5|2405.2|2405.1|2404.8|2
1636008800000|2021-11-04 06:53:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636008830000|2021-11-04 06:53:50|||||||||2
1636008840000|2021-11-04 06:54:00|2405.6|2405.3|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|9
1636008850000|2021-11-04 06:54:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|4
1636008860000|2021-11-04 06:54:20|||||||||1
1636008870000|2021-11-04 06:54:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1636008880000|2021-11-04 06:54:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|13
1636008890000|2021-11-04 06:54:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2
1636008900000|2021-11-04 06:55:00|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.1|2404.8|9
1636008910000|2021-11-04 06:55:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|2
1636008920000|2021-11-04 06:55:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636008960000|2021-11-04 06:56:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636008970000|2021-11-04 06:56:10|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1636008980000|2021-11-04 06:56:20|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2
1636008990000|2021-11-04 06:56:30|2404.8|2404.5|2404.7|2404.4|2405|2404.7|2404.7|2404.4|1
1636009000000|2021-11-04 06:56:40|||||||||1
1636009010000|2021-11-04 06:56:50|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|1
1636009020000|2021-11-04 06:57:00|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|1
1636009030000|2021-11-04 06:57:10|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|2
1636009040000|2021-11-04 06:57:20|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636009050000|2021-11-04 06:57:30|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636009060000|2021-11-04 06:57:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636009070000|2021-11-04 06:57:50|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636009080000|2021-11-04 06:58:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1636009090000|2021-11-04 06:58:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|4
1636009120000|2021-11-04 06:58:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|2
1636009130000|2021-11-04 06:58:50|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|1
1636009140000|2021-11-04 06:59:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|6
1636009170000|2021-11-04 06:59:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636009180000|2021-11-04 06:59:40|||||||||10
1636009190000|2021-11-04 06:59:50|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|2
1636009200000|2021-11-04 07:00:00|2404.7|2404.4|2404.3|2404|2405|2404.7|2404.3|2404|14
1636009210000|2021-11-04 07:00:10|2404.2|2403.9|2404.5|2404.2|2404.5|2404.2|2404.1|2403.8|2
1636009220000|2021-11-04 07:00:20|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1636009230000|2021-11-04 07:00:30|2404.4|2404.1|2404.7|2404.4|2404.7|2404.4|2404.4|2404.1|2
1636009240000|2021-11-04 07:00:40|2405|2404.7|2405.3|2405|2405.3|2405|2404.9|2404.6|15
1636009250000|2021-11-04 07:00:50|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|2
1636009260000|2021-11-04 07:01:00|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405|2404.7|4
1636009270000|2021-11-04 07:01:10|2405.3|2405|2405.1|2404.8|2405.3|2405|2405|2404.7|2
1636009280000|2021-11-04 07:01:20|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|2
1636009290000|2021-11-04 07:01:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|4
1636009300000|2021-11-04 07:01:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636009310000|2021-11-04 07:01:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636009320000|2021-11-04 07:02:00|2404.8|2404.5|2404.3|2404|2404.8|2404.5|2404.3|2404|1
1636009330000|2021-11-04 07:02:10|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.3|2404|1
1636009340000|2021-11-04 07:02:20|2404.7|2404.4|2404.8|2404.5|2404.9|2404.6|2404.6|2404.3|1
1636009350000|2021-11-04 07:02:30|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|0
1636009360000|2021-11-04 07:02:40|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1636009370000|2021-11-04 07:02:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636009380000|2021-11-04 07:03:00|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.7|2404.4|7
1636009390000|2021-11-04 07:03:10|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|0
1636009400000|2021-11-04 07:03:20|2404.9|2404.6|2404.8|2404.5|2405|2404.7|2404.8|2404.5|2
1636009410000|2021-11-04 07:03:30|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636009420000|2021-11-04 07:03:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|0
1636009430000|2021-11-04 07:03:50|2405|2404.7|2405.4|2405.1|2405.4|2405.1|2405|2404.7|2
1636009440000|2021-11-04 07:04:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636009450000|2021-11-04 07:04:10|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|1
1636009460000|2021-11-04 07:04:20|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636009470000|2021-11-04 07:04:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|5
1636009480000|2021-11-04 07:04:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636009490000|2021-11-04 07:04:50|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636009500000|2021-11-04 07:05:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|3
1636009510000|2021-11-04 07:05:10|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636009520000|2021-11-04 07:05:20|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636009530000|2021-11-04 07:05:30|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.1|2404.8|1
1636009540000|2021-11-04 07:05:40|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|2
1636009550000|2021-11-04 07:05:50|2405.2|2404.9|2405.6|2405.3|2405.6|2405.3|2405.2|2404.9|1
1636009560000|2021-11-04 07:06:00|2405.5|2405.2|2405.6|2405.3|2405.8|2405.5|2405.5|2405.2|4
1636009570000|2021-11-04 07:06:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636009580000|2021-11-04 07:06:20|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|1
1636009590000|2021-11-04 07:06:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636009600000|2021-11-04 07:06:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636009610000|2021-11-04 07:06:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636009620000|2021-11-04 07:07:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|6
1636009630000|2021-11-04 07:07:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|3
1636009640000|2021-11-04 07:07:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|2
1636009660000|2021-11-04 07:07:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|1
1636009670000|2021-11-04 07:07:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636009680000|2021-11-04 07:08:00|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636009690000|2021-11-04 07:08:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|1
1636009700000|2021-11-04 07:08:20|2405.8|2405.5|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|2
1636009710000|2021-11-04 07:08:30|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|1
1636009720000|2021-11-04 07:08:40|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636009730000|2021-11-04 07:08:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|1
1636009740000|2021-11-04 07:09:00|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|2
1636009750000|2021-11-04 07:09:10|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|9
1636009760000|2021-11-04 07:09:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|0
1636009770000|2021-11-04 07:09:30|2405.8|2405.5|2406|2405.7|2406.1|2405.8|2405.8|2405.5|0
1636009780000|2021-11-04 07:09:40|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636009790000|2021-11-04 07:09:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636009800000|2021-11-04 07:10:00|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.8|2405.5|1
1636009820000|2021-11-04 07:10:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636009830000|2021-11-04 07:10:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|2
1636009840000|2021-11-04 07:10:40|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|2
1636009850000|2021-11-04 07:10:50|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636009860000|2021-11-04 07:11:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|8
1636009870000|2021-11-04 07:11:10|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1636009880000|2021-11-04 07:11:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636009890000|2021-11-04 07:11:30|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636009900000|2021-11-04 07:11:40|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636009930000|2021-11-04 07:12:10|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406|2405.7|0
1636009940000|2021-11-04 07:12:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636009950000|2021-11-04 07:12:30|2406.2|2405.9|2406.5|2406.2|2406.5|2406.2|2406.2|2405.9|1
1636009960000|2021-11-04 07:12:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636009980000|2021-11-04 07:13:00|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|4
1636009990000|2021-11-04 07:13:10|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|3
1636010000000|2021-11-04 07:13:20|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|2
1636010010000|2021-11-04 07:13:30|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|5
1636010020000|2021-11-04 07:13:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|11
1636010030000|2021-11-04 07:13:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2
1636010040000|2021-11-04 07:14:00|2407.2|2406.9|2406.8|2406.5|2407.2|2406.9|2406.8|2406.5|3
1636010050000|2021-11-04 07:14:10|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|49
1636010060000|2021-11-04 07:14:20|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636010070000|2021-11-04 07:14:30|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|2
1636010080000|2021-11-04 07:14:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636010090000|2021-11-04 07:14:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|2
1636010100000|2021-11-04 07:15:00|2407.1|2406.8|2407|2406.7|2407.2|2406.9|2407|2406.7|6
1636010110000|2021-11-04 07:15:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636010120000|2021-11-04 07:15:20|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636010130000|2021-11-04 07:15:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|3
1636010140000|2021-11-04 07:15:40|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|1
1636010150000|2021-11-04 07:15:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1636010160000|2021-11-04 07:16:00|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|4
1636010180000|2021-11-04 07:16:20|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|4
1636010190000|2021-11-04 07:16:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|3
1636010200000|2021-11-04 07:16:40|2407.1|2406.8|2407|2406.7|2407.2|2406.9|2407|2406.7|5
1636010210000|2021-11-04 07:16:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|2
1636010220000|2021-11-04 07:17:00|2407.3|2407|2407.3|2407|2407.3|2407|2407.3|2407|1
1636010230000|2021-11-04 07:17:10|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|4
1636010250000|2021-11-04 07:17:30|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|1
1636010260000|2021-11-04 07:17:40|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1636010270000|2021-11-04 07:17:50|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.1|2406.8|1
1636010280000|2021-11-04 07:18:00|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|0
1636010290000|2021-11-04 07:18:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636010300000|2021-11-04 07:18:20|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636010310000|2021-11-04 07:18:30|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.9|2406.6|2
1636010320000|2021-11-04 07:18:40|2406.9|2406.6|2407|2406.7|2407.1|2406.8|2406.9|2406.6|2
1636010340000|2021-11-04 07:19:00|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|7
1636010350000|2021-11-04 07:19:10|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1636010360000|2021-11-04 07:19:20|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636010370000|2021-11-04 07:19:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2
1636010380000|2021-11-04 07:19:40|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636010390000|2021-11-04 07:19:50|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636010400000|2021-11-04 07:20:00|2406.9|2406.6|2407|2406.7|2407.1|2406.8|2406.8|2406.5|0
1636010410000|2021-11-04 07:20:10|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636010420000|2021-11-04 07:20:20|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|1
1636010430000|2021-11-04 07:20:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636010440000|2021-11-04 07:20:40|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636010450000|2021-11-04 07:20:50|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|0
1636010460000|2021-11-04 07:21:00|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|6
1636010470000|2021-11-04 07:21:10|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|0
1636010480000|2021-11-04 07:21:20|2406.4|2406.1|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|1
1636010490000|2021-11-04 07:21:30|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636010500000|2021-11-04 07:21:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636010510000|2021-11-04 07:21:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636010530000|2021-11-04 07:22:10|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|1
1636010540000|2021-11-04 07:22:20|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|3
1636010550000|2021-11-04 07:22:30|2406.4|2406.1|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|26
1636010560000|2021-11-04 07:22:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636010570000|2021-11-04 07:22:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636010580000|2021-11-04 07:23:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|5
1636010600000|2021-11-04 07:23:20|2406.4|2406.1|2406.3|2406|2406.5|2406.2|2406.3|2406|3
1636010610000|2021-11-04 07:23:30|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636010620000|2021-11-04 07:23:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636010630000|2021-11-04 07:23:50|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|0
1636010640000|2021-11-04 07:24:00|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|2
1636010650000|2021-11-04 07:24:10|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636010660000|2021-11-04 07:24:20|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.1|2405.8|0
1636010670000|2021-11-04 07:24:30|2406.1|2405.8|2405.9|2405.6|2406.2|2405.9|2405.9|2405.6|2
1636010690000|2021-11-04 07:24:50|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|2
1636010700000|2021-11-04 07:25:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636010710000|2021-11-04 07:25:10|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|3
1636010720000|2021-11-04 07:25:20|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636010730000|2021-11-04 07:25:30|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.9|2405.6|3
1636010740000|2021-11-04 07:25:40|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636010750000|2021-11-04 07:25:50|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636010760000|2021-11-04 07:26:00|2405.9|2405.6|2406.2|2405.9|2406.3|2406|2405.9|2405.6|1
1636010770000|2021-11-04 07:26:10|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636010780000|2021-11-04 07:26:20|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636010790000|2021-11-04 07:26:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|3
1636010800000|2021-11-04 07:26:40|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2406|2405.7|1
1636010810000|2021-11-04 07:26:50|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|2
1636010820000|2021-11-04 07:27:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.8|2405.5|6
1636010830000|2021-11-04 07:27:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636010850000|2021-11-04 07:27:30|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.8|2405.5|2
1636010860000|2021-11-04 07:27:40|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636010870000|2021-11-04 07:27:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636010880000|2021-11-04 07:28:00|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636010890000|2021-11-04 07:28:10|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.9|2405.6|1
1636010900000|2021-11-04 07:28:20|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636010910000|2021-11-04 07:28:30|2405.9|2405.6|2406|2405.7|2406.1|2405.8|2405.9|2405.6|4
1636010930000|2021-11-04 07:28:50|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|1
1636010940000|2021-11-04 07:29:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|4
1636010950000|2021-11-04 07:29:10|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1636010960000|2021-11-04 07:29:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636010970000|2021-11-04 07:29:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|1
1636010980000|2021-11-04 07:29:40|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1636010990000|2021-11-04 07:29:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|4
1636011000000|2021-11-04 07:30:00|2406.1|2405.8|2406.4|2406.1|2406.4|2406.1|2406|2405.7|7
1636011010000|2021-11-04 07:30:10|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.2|2405.9|4
1636011020000|2021-11-04 07:30:20|2406.2|2405.9|2406|2405.7|2406.4|2406.1|2406|2405.7|1
1636011030000|2021-11-04 07:30:30|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|1
1636011050000|2021-11-04 07:30:50|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2406|2405.7|0
1636011060000|2021-11-04 07:31:00|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|6
1636011070000|2021-11-04 07:31:10|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|2
1636011090000|2021-11-04 07:31:30|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|1
1636011110000|2021-11-04 07:31:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636011120000|2021-11-04 07:32:00|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1636011130000|2021-11-04 07:32:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636011140000|2021-11-04 07:32:20|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|0
1636011150000|2021-11-04 07:32:30|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636011160000|2021-11-04 07:32:40|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636011170000|2021-11-04 07:32:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636011180000|2021-11-04 07:33:00|2406.3|2406|2406|2405.7|2406.4|2406.1|2406|2405.7|7
1636011190000|2021-11-04 07:33:10|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636011200000|2021-11-04 07:33:20|2405.9|2405.6|2405.8|2405.5|2406|2405.7|2405.7|2405.4|0
1636011210000|2021-11-04 07:33:30|2405.7|2405.4|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|2
1636011220000|2021-11-04 07:33:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636011230000|2021-11-04 07:33:50|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1636011240000|2021-11-04 07:34:00|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636011250000|2021-11-04 07:34:10|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|3
1636011260000|2021-11-04 07:34:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636011270000|2021-11-04 07:34:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1636011290000|2021-11-04 07:34:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|3
1636011300000|2021-11-04 07:35:00|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|3
1636011310000|2021-11-04 07:35:10|2405.7|2405.4|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|0
1636011320000|2021-11-04 07:35:20|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636011330000|2021-11-04 07:35:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636011340000|2021-11-04 07:35:40|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|3
1636011350000|2021-11-04 07:35:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636011360000|2021-11-04 07:36:00|2405.8|2405.5|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|3
1636011370000|2021-11-04 07:36:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636011380000|2021-11-04 07:36:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636011390000|2021-11-04 07:36:30|2405.3|2405|2405.6|2405.3|2405.6|2405.3|2405.3|2405|4
1636011400000|2021-11-04 07:36:40|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636011420000|2021-11-04 07:37:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636011430000|2021-11-04 07:37:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|2
1636011450000|2021-11-04 07:37:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|1
1636011460000|2021-11-04 07:37:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636011480000|2021-11-04 07:38:00|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|1
1636011500000|2021-11-04 07:38:20|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|2
1636011510000|2021-11-04 07:38:30|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636011520000|2021-11-04 07:38:40|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636011530000|2021-11-04 07:38:50|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636011540000|2021-11-04 07:39:00|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636011550000|2021-11-04 07:39:10|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636011600000|2021-11-04 07:40:00|2406|2405.7|2406.3|2406|2406.3|2406|2406|2405.7|8
1636011610000|2021-11-04 07:40:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636011620000|2021-11-04 07:40:20|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636011630000|2021-11-04 07:40:30|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636011640000|2021-11-04 07:40:40|2406.4|2406.1|2406.5|2406.2|2406.6|2406.3|2406.3|2406|1
1636011650000|2021-11-04 07:40:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|0
1636011660000|2021-11-04 07:41:00|2406.4|2406.1|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|4
1636011670000|2021-11-04 07:41:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636011680000|2021-11-04 07:41:20|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|1
1636011690000|2021-11-04 07:41:30|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636011700000|2021-11-04 07:41:40|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|1
1636011710000|2021-11-04 07:41:50|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636011720000|2021-11-04 07:42:00|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636011730000|2021-11-04 07:42:10|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636011760000|2021-11-04 07:42:40|2406.9|2406.6|2406.6|2406.3|2406.9|2406.6|2406.6|2406.3|1
1636011780000|2021-11-04 07:43:00|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|9
1636011800000|2021-11-04 07:43:20|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|3
1636011810000|2021-11-04 07:43:30|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|1
1636011830000|2021-11-04 07:43:50|||||||||1
1636011850000|2021-11-04 07:44:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636011860000|2021-11-04 07:44:20|||||||||5
1636011870000|2021-11-04 07:44:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636011880000|2021-11-04 07:44:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636011890000|2021-11-04 07:44:50|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|2
1636011900000|2021-11-04 07:45:00|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|9
1636011910000|2021-11-04 07:45:10|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636011930000|2021-11-04 07:45:30|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636011950000|2021-11-04 07:45:50|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|5
1636011960000|2021-11-04 07:46:00|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.7|2405.4|3
1636011970000|2021-11-04 07:46:10|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|4
1636011980000|2021-11-04 07:46:20|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406.1|2405.8|2
1636011990000|2021-11-04 07:46:30|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636012000000|2021-11-04 07:46:40|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636012010000|2021-11-04 07:46:50|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636012020000|2021-11-04 07:47:00|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|2
1636012030000|2021-11-04 07:47:10|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|3
1636012040000|2021-11-04 07:47:20|||||||||2
1636012050000|2021-11-04 07:47:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636012060000|2021-11-04 07:47:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1636012070000|2021-11-04 07:47:50|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636012090000|2021-11-04 07:48:10|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636012100000|2021-11-04 07:48:20|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636012110000|2021-11-04 07:48:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1636012120000|2021-11-04 07:48:40|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636012130000|2021-11-04 07:48:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1636012140000|2021-11-04 07:49:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636012150000|2021-11-04 07:49:10|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|9
1636012160000|2021-11-04 07:49:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2
1636012170000|2021-11-04 07:49:30|||||||||2
1636012190000|2021-11-04 07:49:50|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636012200000|2021-11-04 07:50:00|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|2
1636012210000|2021-11-04 07:50:10|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|2
1636012220000|2021-11-04 07:50:20|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636012230000|2021-11-04 07:50:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|4
1636012240000|2021-11-04 07:50:40|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|2
1636012250000|2021-11-04 07:50:50|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|2
1636012280000|2021-11-04 07:51:20|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|3
1636012290000|2021-11-04 07:51:30|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|5
1636012300000|2021-11-04 07:51:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1636012310000|2021-11-04 07:51:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|5
1636012320000|2021-11-04 07:52:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|3
1636012330000|2021-11-04 07:52:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|1
1636012340000|2021-11-04 07:52:20|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|5
1636012350000|2021-11-04 07:52:30|2405.6|2405.3|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|4
1636012360000|2021-11-04 07:52:40|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2
1636012370000|2021-11-04 07:52:50|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|1
1636012380000|2021-11-04 07:53:00|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636012390000|2021-11-04 07:53:10|2405.9|2405.6|2405.5|2405.2|2405.9|2405.6|2405.5|2405.2|6
1636012400000|2021-11-04 07:53:20|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|0
1636012410000|2021-11-04 07:53:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636012420000|2021-11-04 07:53:40|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636012430000|2021-11-04 07:53:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|1
1636012440000|2021-11-04 07:54:00|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|0
1636012450000|2021-11-04 07:54:10|2405.7|2405.4|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|1
1636012460000|2021-11-04 07:54:20|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636012470000|2021-11-04 07:54:30|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636012480000|2021-11-04 07:54:40|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.8|2405.5|1
1636012490000|2021-11-04 07:54:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|3
1636012500000|2021-11-04 07:55:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636012510000|2021-11-04 07:55:10|2405.9|2405.6|2405.8|2405.5|2406|2405.7|2405.8|2405.5|4
1636012520000|2021-11-04 07:55:20|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1636012530000|2021-11-04 07:55:30|2406|2405.7|2406|2405.7|2406.1|2405.8|2405.9|2405.6|0
1636012540000|2021-11-04 07:55:40|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.8|2405.5|0
1636012560000|2021-11-04 07:56:00|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636012570000|2021-11-04 07:56:10|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|0
1636012580000|2021-11-04 07:56:20|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636012590000|2021-11-04 07:56:30|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|2
1636012600000|2021-11-04 07:56:40|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|2
1636012610000|2021-11-04 07:56:50|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|2
1636012620000|2021-11-04 07:57:00|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1636012630000|2021-11-04 07:57:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636012650000|2021-11-04 07:57:30|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636012660000|2021-11-04 07:57:40|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636012670000|2021-11-04 07:57:50|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|0
1636012680000|2021-11-04 07:58:00|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636012690000|2021-11-04 07:58:10|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.6|2405.3|0
1636012700000|2021-11-04 07:58:20|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1636012710000|2021-11-04 07:58:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636012720000|2021-11-04 07:58:40|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636012730000|2021-11-04 07:58:50|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|3
1636012740000|2021-11-04 07:59:00|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|2
1636012750000|2021-11-04 07:59:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636012760000|2021-11-04 07:59:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|1
1636012770000|2021-11-04 07:59:30|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|0
1636012780000|2021-11-04 07:59:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636012790000|2021-11-04 07:59:50|2405.3|2405|2405.1|2404.8|2405.3|2405|2405|2404.7|3
1636012800000|2021-11-04 08:00:00|2404.9|2404.6|2405.7|2405.4|2405.9|2405.6|2404.9|2404.6|41
1636012810000|2021-11-04 08:00:10|2405.6|2405.3|2405.6|2405.3|2405.9|2405.6|2405.5|2405.2|3
1636012820000|2021-11-04 08:00:20|2405.5|2405.2|2405.5|2405.2|2405.7|2405.4|2405.4|2405.1|9
1636012830000|2021-11-04 08:00:30|2405.4|2405.1|2405.7|2405.4|2405.7|2405.4|2405.3|2405|5
1636012840000|2021-11-04 08:00:40|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|4
1636012850000|2021-11-04 08:00:50|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.7|2405.4|4
1636012860000|2021-11-04 08:01:00|2406.1|2405.8|2406|2405.7|2406.3|2406|2405.8|2405.5|11
1636012870000|2021-11-04 08:01:10|2406.1|2405.8|2406.2|2405.9|2406.3|2406|2406.1|2405.8|8
1636012880000|2021-11-04 08:01:20|2406.1|2405.8|2406|2405.7|2406.2|2405.9|2406|2405.7|8
1636012890000|2021-11-04 08:01:30|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|2
1636012900000|2021-11-04 08:01:40|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.2|2405.9|6
1636012910000|2021-11-04 08:01:50|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|4
1636012920000|2021-11-04 08:02:00|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|9
1636012930000|2021-11-04 08:02:10|2406.6|2406.3|2406.4|2406.1|2406.7|2406.4|2406.4|2406.1|3
1636012940000|2021-11-04 08:02:20|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.3|2406|8
1636012950000|2021-11-04 08:02:30|2406.3|2406|2406.5|2406.2|2406.6|2406.3|2406.3|2406|4
1636012960000|2021-11-04 08:02:40|2406.6|2406.3|2406.1|2405.8|2406.6|2406.3|2405.9|2405.6|8
1636012970000|2021-11-04 08:02:50|2406|2405.7|2406.1|2405.8|2406.3|2406|2406|2405.7|3
1636012980000|2021-11-04 08:03:00|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.1|2405.8|2
1636012990000|2021-11-04 08:03:10|2406.5|2406.2|2406.9|2406.6|2406.9|2406.6|2406.4|2406.1|14
1636013000000|2021-11-04 08:03:20|2407|2406.7|2406.7|2406.4|2407|2406.7|2406.5|2406.2|23
1636013010000|2021-11-04 08:03:30|2406.8|2406.5|2407|2406.7|2407.2|2406.9|2406.8|2406.5|1
1636013020000|2021-11-04 08:03:40|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407|2406.7|0
1636013030000|2021-11-04 08:03:50|2407.1|2406.8|2407.3|2407|2407.3|2407|2407.1|2406.8|2
1636013040000|2021-11-04 08:04:00|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2406.9|2406.6|4
1636013050000|2021-11-04 08:04:10|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|2
1636013060000|2021-11-04 08:04:20|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.8|2406.5|0
1636013070000|2021-11-04 08:04:30|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.8|2406.5|3
1636013080000|2021-11-04 08:04:40|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|6
1636013090000|2021-11-04 08:04:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407|2406.7|3
1636013100000|2021-11-04 08:05:00|2407.1|2406.8|2407|2406.7|2407.2|2406.9|2406.9|2406.6|1
1636013110000|2021-11-04 08:05:10|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|1
1636013120000|2021-11-04 08:05:20|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1636013130000|2021-11-04 08:05:30|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.2|2406.9|4
1636013140000|2021-11-04 08:05:40|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.1|2406.8|15
1636013150000|2021-11-04 08:05:50|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.1|2406.8|0
1636013160000|2021-11-04 08:06:00|2407.4|2407.1|2407.6|2407.3|2407.8|2407.5|2407.3|2407|10
1636013170000|2021-11-04 08:06:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|5
1636013180000|2021-11-04 08:06:20|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|4
1636013190000|2021-11-04 08:06:30|2407.6|2407.3|2407.2|2406.9|2407.6|2407.3|2407.2|2406.9|1
1636013200000|2021-11-04 08:06:40|2407.3|2407|2407.1|2406.8|2407.4|2407.1|2407|2406.7|5
1636013210000|2021-11-04 08:06:50|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.8|2406.5|1
1636013220000|2021-11-04 08:07:00|2407|2406.7|2406.6|2406.3|2407|2406.7|2406.5|2406.2|6
1636013230000|2021-11-04 08:07:10|2406.7|2406.4|2406.4|2406.1|2406.7|2406.4|2406.3|2406|3
1636013240000|2021-11-04 08:07:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.3|2406|9
1636013250000|2021-11-04 08:07:30|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.3|2406|2
1636013260000|2021-11-04 08:07:40|2406.8|2406.5|2406.6|2406.3|2406.9|2406.6|2406.6|2406.3|0
1636013270000|2021-11-04 08:07:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|5
1636013280000|2021-11-04 08:08:00|2406.5|2406.2|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|2
1636013290000|2021-11-04 08:08:10|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|2
1636013300000|2021-11-04 08:08:20|2406.6|2406.3|2407.1|2406.8|2407.2|2406.9|2406.6|2406.3|9
1636013310000|2021-11-04 08:08:30|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.8|2406.5|4
1636013320000|2021-11-04 08:08:40|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|6
1636013330000|2021-11-04 08:08:50|2407.1|2406.8|2407.3|2407|2407.4|2407.1|2407|2406.7|2
1636013340000|2021-11-04 08:09:00|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|2
1636013350000|2021-11-04 08:09:10|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.2|2406.9|3
1636013360000|2021-11-04 08:09:20|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2407|2406.7|0
1636013370000|2021-11-04 08:09:30|2406.9|2406.6|2406.6|2406.3|2407|2406.7|2406.6|2406.3|1
1636013380000|2021-11-04 08:09:40|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|2
1636013390000|2021-11-04 08:09:50|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|4
1636013400000|2021-11-04 08:10:00|2406.6|2406.3|2407.2|2406.9|2407.2|2406.9|2406.6|2406.3|8
1636013410000|2021-11-04 08:10:10|2407.3|2407|2407.4|2407.1|2407.5|2407.2|2407.3|2407|5
1636013420000|2021-11-04 08:10:20|2407.3|2407|2407.3|2407|2407.3|2407|2407.1|2406.8|14
1636013430000|2021-11-04 08:10:30|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|7
1636013440000|2021-11-04 08:10:40|2407.4|2407.1|2407.9|2407.6|2407.9|2407.6|2407.4|2407.1|17
1636013450000|2021-11-04 08:10:50|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|2
1636013460000|2021-11-04 08:11:00|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|8
1636013470000|2021-11-04 08:11:10|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.7|2407.4|10
1636013480000|2021-11-04 08:11:20|2407.9|2407.6|2407.7|2407.4|2408|2407.7|2407.7|2407.4|10
1636013490000|2021-11-04 08:11:30|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|10
1636013500000|2021-11-04 08:11:40|2407.5|2407.2|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|3
1636013510000|2021-11-04 08:11:50|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636013520000|2021-11-04 08:12:00|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|7
1636013530000|2021-11-04 08:12:10|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|2
1636013540000|2021-11-04 08:12:20|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.4|2407.1|14
1636013550000|2021-11-04 08:12:30|2407.7|2407.4|2407.3|2407|2407.7|2407.4|2407.3|2407|8
1636013560000|2021-11-04 08:12:40|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.2|2406.9|7
1636013570000|2021-11-04 08:12:50|2407.4|2407.1|2407.8|2407.5|2407.8|2407.5|2407.3|2407|11
1636013580000|2021-11-04 08:13:00|2407.7|2407.4|2407.9|2407.6|2408|2407.7|2407.7|2407.4|9
1636013590000|2021-11-04 08:13:10|2408|2407.7|2408.4|2408.1|2408.4|2408.1|2407.9|2407.6|20
1636013600000|2021-11-04 08:13:20|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.3|2408|9
1636013610000|2021-11-04 08:13:30|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|12
1636013620000|2021-11-04 08:13:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|11
1636013630000|2021-11-04 08:13:50|2408.9|2408.6|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|14
1636013640000|2021-11-04 08:14:00|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|19
1636013650000|2021-11-04 08:14:10|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.8|2408.5|8
1636013660000|2021-11-04 08:14:20|2409|2408.7|2409|2408.7|2409|2408.7|2408.8|2408.5|7
1636013670000|2021-11-04 08:14:30|2408.9|2408.6|2409.1|2408.8|2409.2|2408.9|2408.9|2408.6|29
1636013680000|2021-11-04 08:14:40|2409.2|2408.9|2409.4|2409.1|2409.4|2409.1|2409.1|2408.8|18
1636013690000|2021-11-04 08:14:50|2409.3|2409|2409.2|2408.9|2409.4|2409.1|2409.2|2408.9|20
1636013700000|2021-11-04 08:15:00|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|15
1636013710000|2021-11-04 08:15:10|2408.8|2408.5|2408.7|2408.4|2408.9|2408.6|2408.6|2408.3|2
1636013720000|2021-11-04 08:15:20|2408.6|2408.3|2408.2|2407.9|2408.6|2408.3|2408.2|2407.9|2
1636013730000|2021-11-04 08:15:30|2408.1|2407.8|2407.9|2407.6|2408.1|2407.8|2407.9|2407.6|2
1636013740000|2021-11-04 08:15:40|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|9
1636013750000|2021-11-04 08:15:50|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|6
1636013760000|2021-11-04 08:16:00|2407.5|2407.2|2407|2406.7|2407.5|2407.2|2407|2406.7|6
1636013770000|2021-11-04 08:16:10|2406.9|2406.6|2407|2406.7|2407.2|2406.9|2406.9|2406.6|9
1636013780000|2021-11-04 08:16:20|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|5
1636013790000|2021-11-04 08:16:30|2406.8|2406.5|2406.7|2406.4|2407|2406.7|2406.7|2406.4|9
1636013800000|2021-11-04 08:16:40|2406.9|2406.6|2406.5|2406.2|2406.9|2406.6|2406.5|2406.2|8
1636013810000|2021-11-04 08:16:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636013820000|2021-11-04 08:17:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|3
1636013830000|2021-11-04 08:17:10|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.6|2406.3|6
1636013840000|2021-11-04 08:17:20|2407.1|2406.8|2406.8|2406.5|2407.1|2406.8|2406.7|2406.4|6
1636013850000|2021-11-04 08:17:30|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|1
1636013860000|2021-11-04 08:17:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|4
1636013870000|2021-11-04 08:17:50|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|2
1636013880000|2021-11-04 08:18:00|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.5|2406.2|4
1636013890000|2021-11-04 08:18:10|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|0
1636013900000|2021-11-04 08:18:20|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.8|2406.5|3
1636013910000|2021-11-04 08:18:30|2407|2406.7|2407.2|2406.9|2407.3|2407|2407|2406.7|1
1636013920000|2021-11-04 08:18:40|2407.1|2406.8|2407.3|2407|2407.3|2407|2407.1|2406.8|0
1636013930000|2021-11-04 08:18:50|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1636013940000|2021-11-04 08:19:00|2407.3|2407|2407.6|2407.3|2407.6|2407.3|2407.3|2407|3
1636013950000|2021-11-04 08:19:10|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1636013960000|2021-11-04 08:19:20|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|5
1636013970000|2021-11-04 08:19:30|2407.8|2407.5|2408.2|2407.9|2408.2|2407.9|2407.8|2407.5|1
1636013980000|2021-11-04 08:19:40|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|5
1636013990000|2021-11-04 08:19:50|2408.2|2407.9|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|2
1636014000000|2021-11-04 08:20:00|2408.3|2408|2408.1|2407.8|2408.5|2408.2|2408.1|2407.8|10
1636014010000|2021-11-04 08:20:10|2408|2407.7|2408|2407.7|2408.1|2407.8|2407.9|2407.6|2
1636014020000|2021-11-04 08:20:20|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408|2407.7|3
1636014030000|2021-11-04 08:20:30|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|5
1636014040000|2021-11-04 08:20:40|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|2
1636014050000|2021-11-04 08:20:50|2408|2407.7|2407.8|2407.5|2408.1|2407.8|2407.7|2407.4|6
1636014060000|2021-11-04 08:21:00|2407.7|2407.4|2407.5|2407.2|2407.8|2407.5|2407.5|2407.2|7
1636014070000|2021-11-04 08:21:10|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.3|2407|12
1636014080000|2021-11-04 08:21:20|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|3
1636014090000|2021-11-04 08:21:30|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|8
1636014100000|2021-11-04 08:21:40|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|1
1636014110000|2021-11-04 08:21:50|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|2
1636014120000|2021-11-04 08:22:00|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|6
1636014130000|2021-11-04 08:22:10|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.8|2407.5|8
1636014140000|2021-11-04 08:22:20|2408|2407.7|2408.4|2408.1|2408.4|2408.1|2408|2407.7|8
1636014150000|2021-11-04 08:22:30|2408.5|2408.2|2409|2408.7|2409|2408.7|2408.4|2408.1|8
1636014160000|2021-11-04 08:22:40|2408.8|2408.5|2409.1|2408.8|2409.2|2408.9|2408.8|2408.5|3
1636014170000|2021-11-04 08:22:50|2409.2|2408.9|2409.8|2409.5|2409.8|2409.5|2409.2|2408.9|30
1636014180000|2021-11-04 08:23:00|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.5|2409.2|11
1636014190000|2021-11-04 08:23:10|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|17
1636014200000|2021-11-04 08:23:20|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.6|2409.3|3
1636014210000|2021-11-04 08:23:30|2409.9|2409.6|2410|2409.7|2410.1|2409.8|2409.9|2409.6|15
1636014220000|2021-11-04 08:23:40|2410.1|2409.8|2410.1|2409.8|2410.2|2409.9|2410|2409.7|6
1636014230000|2021-11-04 08:23:50|2410|2409.7|2409.7|2409.4|2410|2409.7|2409.6|2409.3|4
1636014240000|2021-11-04 08:24:00|2409.6|2409.3|2409.5|2409.2|2409.7|2409.4|2409.3|2409|11
1636014250000|2021-11-04 08:24:10|2409.6|2409.3|2409.2|2408.9|2409.6|2409.3|2409|2408.7|5
1636014260000|2021-11-04 08:24:20|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2408.9|2408.6|3
1636014270000|2021-11-04 08:24:30|2409.2|2408.9|2409|2408.7|2409.2|2408.9|2408.9|2408.6|9
1636014280000|2021-11-04 08:24:40|2408.9|2408.6|2409|2408.7|2409.2|2408.9|2408.9|2408.6|10
1636014290000|2021-11-04 08:24:50|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.8|2408.5|2
1636014300000|2021-11-04 08:25:00|2409.1|2408.8|2408.5|2408.2|2409.1|2408.8|2408.5|2408.2|1
1636014310000|2021-11-04 08:25:10|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|6
1636014320000|2021-11-04 08:25:20|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|4
1636014330000|2021-11-04 08:25:30|2408.7|2408.4|2408.4|2408.1|2408.7|2408.4|2408.2|2407.9|3
1636014340000|2021-11-04 08:25:40|2408.3|2408|2408.3|2408|2408.4|2408.1|2408.1|2407.8|11
1636014350000|2021-11-04 08:25:50|2408.2|2407.9|2408|2407.7|2408.2|2407.9|2408|2407.7|5
1636014360000|2021-11-04 08:26:00|2407.9|2407.6|2407.5|2407.2|2408|2407.7|2407.5|2407.2|17
1636014370000|2021-11-04 08:26:10|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|13
1636014380000|2021-11-04 08:26:20|2407.3|2407|2407.3|2407|2407.5|2407.2|2407.2|2406.9|18
1636014390000|2021-11-04 08:26:30|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407|2406.7|4
1636014400000|2021-11-04 08:26:40|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|8
1636014410000|2021-11-04 08:26:50|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1636014420000|2021-11-04 08:27:00|2407.1|2406.8|2407.2|2406.9|2407.3|2407|2407|2406.7|3
1636014430000|2021-11-04 08:27:10|2407.1|2406.8|2407.2|2406.9|2407.3|2407|2407.1|2406.8|1
1636014440000|2021-11-04 08:27:20|2407.3|2407|2407.3|2407|2407.5|2407.2|2407.2|2406.9|5
1636014450000|2021-11-04 08:27:30|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.3|2407|0
1636014460000|2021-11-04 08:27:40|2407.4|2407.1|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|0
1636014470000|2021-11-04 08:27:50|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.3|2407|4
1636014480000|2021-11-04 08:28:00|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|1
1636014490000|2021-11-04 08:28:10|2407.6|2407.3|2407.3|2407|2407.6|2407.3|2407.3|2407|5
1636014500000|2021-11-04 08:28:20|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.2|2406.9|1
1636014510000|2021-11-04 08:28:30|2407.2|2406.9|2406.9|2406.6|2407.2|2406.9|2406.8|2406.5|5
1636014520000|2021-11-04 08:28:40|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636014530000|2021-11-04 08:28:50|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|0
1636014540000|2021-11-04 08:29:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.5|2406.2|9
1636014550000|2021-11-04 08:29:10|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|1
1636014560000|2021-11-04 08:29:20|2406.6|2406.3|2406.1|2405.8|2406.6|2406.3|2406.1|2405.8|6
1636014570000|2021-11-04 08:29:30|2406.2|2405.9|2405.9|2405.6|2406.2|2405.9|2405.9|2405.6|3
1636014580000|2021-11-04 08:29:40|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1636014590000|2021-11-04 08:29:50|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.6|2405.3|0
1636014600000|2021-11-04 08:30:00|2405.6|2405.3|2405.5|2405.2|2406|2405.7|2405.5|2405.2|4
1636014610000|2021-11-04 08:30:10|2405.6|2405.3|2406|2405.7|2406|2405.7|2405.6|2405.3|7
1636014620000|2021-11-04 08:30:20|2405.9|2405.6|2406|2405.7|2406.2|2405.9|2405.9|2405.6|11
1636014630000|2021-11-04 08:30:30|2405.9|2405.6|2405.8|2405.5|2406|2405.7|2405.7|2405.4|5
1636014640000|2021-11-04 08:30:40|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636014650000|2021-11-04 08:30:50|2405.7|2405.4|2406.2|2405.9|2406.2|2405.9|2405.7|2405.4|2
1636014660000|2021-11-04 08:31:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|3
1636014670000|2021-11-04 08:31:10|2406.1|2405.8|2406.4|2406.1|2406.4|2406.1|2406.1|2405.8|2
1636014680000|2021-11-04 08:31:20|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.1|2405.8|7
1636014690000|2021-11-04 08:31:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|0
1636014700000|2021-11-04 08:31:40|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|1
1636014710000|2021-11-04 08:31:50|2406.5|2406.2|2406.8|2406.5|2406.8|2406.5|2406.4|2406.1|14
1636014720000|2021-11-04 08:32:00|2406.9|2406.6|2406.7|2406.4|2406.9|2406.6|2406.6|2406.3|3
1636014730000|2021-11-04 08:32:10|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636014740000|2021-11-04 08:32:20|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|1
1636014750000|2021-11-04 08:32:30|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|1
1636014760000|2021-11-04 08:32:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|2
1636014770000|2021-11-04 08:32:50|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1636014780000|2021-11-04 08:33:00|2406.4|2406.1|2406.2|2405.9|2406.5|2406.2|2406.2|2405.9|8
1636014790000|2021-11-04 08:33:10|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2405.9|2405.6|9
1636014800000|2021-11-04 08:33:20|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.3|2406|0
1636014810000|2021-11-04 08:33:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636014820000|2021-11-04 08:33:40|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.2|2405.9|1
1636014830000|2021-11-04 08:33:50|2406.2|2405.9|2406.3|2406|2406.4|2406.1|2406.2|2405.9|0
1636014840000|2021-11-04 08:34:00|2406.4|2406.1|2405.9|2405.6|2406.5|2406.2|2405.9|2405.6|3
1636014850000|2021-11-04 08:34:10|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|3
1636014860000|2021-11-04 08:34:20|2406|2405.7|2405.9|2405.6|2406.1|2405.8|2405.8|2405.5|3
1636014870000|2021-11-04 08:34:30|2405.8|2405.5|2405.8|2405.5|2406|2405.7|2405.7|2405.4|8
1636014880000|2021-11-04 08:34:40|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|0
1636014890000|2021-11-04 08:34:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636014900000|2021-11-04 08:35:00|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|3
1636014910000|2021-11-04 08:35:10|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636014920000|2021-11-04 08:35:20|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|9
1636014930000|2021-11-04 08:35:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1636014940000|2021-11-04 08:35:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|3
1636014950000|2021-11-04 08:35:50|2405.2|2404.9|2405.4|2405.1|2405.5|2405.2|2405.2|2404.9|0
1636014960000|2021-11-04 08:36:00|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|4
1636014970000|2021-11-04 08:36:10|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1636014980000|2021-11-04 08:36:20|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|2
1636014990000|2021-11-04 08:36:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636015000000|2021-11-04 08:36:40|2405.7|2405.4|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|2
1636015010000|2021-11-04 08:36:50|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|4
1636015020000|2021-11-04 08:37:00|2405.6|2405.3|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|1
1636015030000|2021-11-04 08:37:10|2405.3|2405|2405.4|2405.1|2405.5|2405.2|2405.3|2405|2
1636015040000|2021-11-04 08:37:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636015050000|2021-11-04 08:37:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.3|2405|2
1636015060000|2021-11-04 08:37:40|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|2
1636015070000|2021-11-04 08:37:50|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|1
1636015080000|2021-11-04 08:38:00|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405|2404.7|3
1636015090000|2021-11-04 08:38:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1636015100000|2021-11-04 08:38:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|32
1636015110000|2021-11-04 08:38:30|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|13
1636015120000|2021-11-04 08:38:40|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|7
1636015130000|2021-11-04 08:38:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2
1636015140000|2021-11-04 08:39:00|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.5|2404.2|41
1636015150000|2021-11-04 08:39:10|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|3
1636015160000|2021-11-04 08:39:20|2404.6|2404.3|2404.9|2404.6|2404.9|2404.6|2404.6|2404.3|2
1636015170000|2021-11-04 08:39:30|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|2
1636015180000|2021-11-04 08:39:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1636015190000|2021-11-04 08:39:50|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|3
1636015200000|2021-11-04 08:40:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|6
1636015210000|2021-11-04 08:40:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1636015220000|2021-11-04 08:40:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|16
1636015230000|2021-11-04 08:40:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|3
1636015240000|2021-11-04 08:40:40|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|2
1636015250000|2021-11-04 08:40:50|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|2
1636015260000|2021-11-04 08:41:00|2405.2|2404.9|2404.9|2404.6|2405.2|2404.9|2404.9|2404.6|9
1636015270000|2021-11-04 08:41:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636015280000|2021-11-04 08:41:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|4
1636015290000|2021-11-04 08:41:30|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|10
1636015300000|2021-11-04 08:41:40|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1636015310000|2021-11-04 08:41:50|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1636015320000|2021-11-04 08:42:00|2404.7|2404.4|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|1
1636015330000|2021-11-04 08:42:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2
1636015340000|2021-11-04 08:42:20|||||||||2
1636015350000|2021-11-04 08:42:30|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.5|2404.2|1
1636015360000|2021-11-04 08:42:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|2
1636015370000|2021-11-04 08:42:50|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|2
1636015380000|2021-11-04 08:43:00|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|1
1636015390000|2021-11-04 08:43:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636015400000|2021-11-04 08:43:20|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|3
1636015410000|2021-11-04 08:43:30|2404.6|2404.3|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|9
1636015420000|2021-11-04 08:43:40|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|3
1636015430000|2021-11-04 08:43:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|1
1636015440000|2021-11-04 08:44:00|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.2|2403.9|6
1636015450000|2021-11-04 08:44:10|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|0
1636015460000|2021-11-04 08:44:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|2
1636015470000|2021-11-04 08:44:30|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1636015480000|2021-11-04 08:44:40|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1636015490000|2021-11-04 08:44:50|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.2|2403.9|1
1636015500000|2021-11-04 08:45:00|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|2
1636015510000|2021-11-04 08:45:10|2403.9|2403.6|2404.2|2403.9|2404.2|2403.9|2403.9|2403.6|3
1636015520000|2021-11-04 08:45:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404|2403.7|2
1636015530000|2021-11-04 08:45:30|2404.1|2403.8|2404.3|2404|2404.4|2404.1|2404.1|2403.8|8
1636015540000|2021-11-04 08:45:40|2404.4|2404.1|2403.9|2403.6|2404.4|2404.1|2403.8|2403.5|18
1636015550000|2021-11-04 08:45:50|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|9
1636015560000|2021-11-04 08:46:00|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|14
1636015570000|2021-11-04 08:46:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|8
1636015580000|2021-11-04 08:46:20|2403.8|2403.5|2404.1|2403.8|2404.1|2403.8|2403.8|2403.5|7
1636015590000|2021-11-04 08:46:30|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1636015600000|2021-11-04 08:46:40|2404.1|2403.8|2404.3|2404|2404.3|2404|2404|2403.7|4
1636015610000|2021-11-04 08:46:50|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636015620000|2021-11-04 08:47:00|2404.2|2403.9|2404.4|2404.1|2404.4|2404.1|2404.1|2403.8|18
1636015630000|2021-11-04 08:47:10|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|2
1636015640000|2021-11-04 08:47:20|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|5
1636015650000|2021-11-04 08:47:30|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|12
1636015660000|2021-11-04 08:47:40|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|6
1636015670000|2021-11-04 08:47:50|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|7
1636015680000|2021-11-04 08:48:00|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|21
1636015690000|2021-11-04 08:48:10|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|23
1636015700000|2021-11-04 08:48:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|2
1636015710000|2021-11-04 08:48:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1636015720000|2021-11-04 08:48:40|2404.7|2404.4|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|2
1636015730000|2021-11-04 08:48:50|2404.5|2404.2|2404.7|2404.4|2404.9|2404.6|2404.5|2404.2|7
1636015740000|2021-11-04 08:49:00|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|2
1636015750000|2021-11-04 08:49:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636015760000|2021-11-04 08:49:20|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|6
1636015770000|2021-11-04 08:49:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|1
1636015780000|2021-11-04 08:49:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636015790000|2021-11-04 08:49:50|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|4
1636015800000|2021-11-04 08:50:00|2404.7|2404.4|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|7
1636015810000|2021-11-04 08:50:10|2404.6|2404.3|2405|2404.7|2405|2404.7|2404.6|2404.3|11
1636015820000|2021-11-04 08:50:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|3
1636015830000|2021-11-04 08:50:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|9
1636015840000|2021-11-04 08:50:40|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|3
1636015850000|2021-11-04 08:50:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1636015860000|2021-11-04 08:51:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1636015870000|2021-11-04 08:51:10|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1636015880000|2021-11-04 08:51:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|3
1636015890000|2021-11-04 08:51:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|7
1636015900000|2021-11-04 08:51:40|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|4
1636015910000|2021-11-04 08:51:50|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|1
1636015920000|2021-11-04 08:52:00|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636015930000|2021-11-04 08:52:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636015940000|2021-11-04 08:52:20|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636015950000|2021-11-04 08:52:30|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|0
1636015960000|2021-11-04 08:52:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|5
1636015970000|2021-11-04 08:52:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|25
1636015980000|2021-11-04 08:53:00|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|8
1636015990000|2021-11-04 08:53:10|2405.6|2405.3|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|13
1636016000000|2021-11-04 08:53:20|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.8|2405.5|6
1636016010000|2021-11-04 08:53:30|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2
1636016020000|2021-11-04 08:53:40|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|7
1636016030000|2021-11-04 08:53:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|6
1636016040000|2021-11-04 08:54:00|2405.6|2405.3|2405.3|2405|2405.7|2405.4|2405.2|2404.9|13
1636016050000|2021-11-04 08:54:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|4
1636016060000|2021-11-04 08:54:20|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636016070000|2021-11-04 08:54:30|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|1
1636016090000|2021-11-04 08:54:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636016100000|2021-11-04 08:55:00|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|4
1636016110000|2021-11-04 08:55:10|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2
1636016120000|2021-11-04 08:55:20|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.6|2405.3|4
1636016130000|2021-11-04 08:55:30|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|9
1636016140000|2021-11-04 08:55:40|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|6
1636016150000|2021-11-04 08:55:50|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|2
1636016160000|2021-11-04 08:56:00|2405.6|2405.3|2405.2|2404.9|2405.6|2405.3|2405.2|2404.9|17
1636016170000|2021-11-04 08:56:10|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1636016180000|2021-11-04 08:56:20|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|3
1636016190000|2021-11-04 08:56:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|18
1636016200000|2021-11-04 08:56:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|3
1636016210000|2021-11-04 08:56:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|6
1636016220000|2021-11-04 08:57:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|6
1636016230000|2021-11-04 08:57:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|5
1636016240000|2021-11-04 08:57:20|||||||||3
1636016250000|2021-11-04 08:57:30|2405.6|2405.3|2406|2405.7|2406|2405.7|2405.6|2405.3|31
1636016260000|2021-11-04 08:57:40|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|6
1636016270000|2021-11-04 08:57:50|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406.1|2405.8|6
1636016280000|2021-11-04 08:58:00|2406|2405.7|2406.3|2406|2406.3|2406|2406|2405.7|12
1636016290000|2021-11-04 08:58:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|11
1636016300000|2021-11-04 08:58:20|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|4
1636016310000|2021-11-04 08:58:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|14
1636016320000|2021-11-04 08:58:40|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|2
1636016330000|2021-11-04 08:58:50|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.3|2406|6
1636016340000|2021-11-04 08:59:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|4
1636016350000|2021-11-04 08:59:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|4
1636016360000|2021-11-04 08:59:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|4
1636016370000|2021-11-04 08:59:30|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|7
1636016380000|2021-11-04 08:59:40|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|5
1636016390000|2021-11-04 08:59:50|2406.7|2406.4|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|8
1636016400000|2021-11-04 09:00:00|2406.9|2406.6|2407.1|2406.8|2407.1|2406.8|2406.8|2406.5|37
1636016410000|2021-11-04 09:00:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|15
1636016420000|2021-11-04 09:00:20|2407.1|2406.8|2407.4|2407.1|2407.4|2407.1|2407.1|2406.8|15
1636016430000|2021-11-04 09:00:30|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.3|2407|8
1636016440000|2021-11-04 09:00:40|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|1
1636016450000|2021-11-04 09:00:50|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|9
1636016460000|2021-11-04 09:01:00|2407.3|2407|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|3
1636016470000|2021-11-04 09:01:10|2407.3|2407|2406.8|2406.5|2407.3|2407|2406.7|2406.4|18
1636016480000|2021-11-04 09:01:20|2406.7|2406.4|2406.5|2406.2|2406.8|2406.5|2406.4|2406.1|2
1636016490000|2021-11-04 09:01:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636016500000|2021-11-04 09:01:40|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|3
1636016510000|2021-11-04 09:01:50|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.4|2406.1|0
1636016520000|2021-11-04 09:02:00|2406.4|2406.1|2406.2|2405.9|2406.5|2406.2|2406.2|2405.9|6
1636016530000|2021-11-04 09:02:10|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|0
1636016540000|2021-11-04 09:02:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1636016550000|2021-11-04 09:02:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636016560000|2021-11-04 09:02:40|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.3|2406|11
1636016570000|2021-11-04 09:02:50|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|5
1636016580000|2021-11-04 09:03:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636016590000|2021-11-04 09:03:10|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|3
1636016600000|2021-11-04 09:03:20|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636016610000|2021-11-04 09:03:30|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|6
1636016620000|2021-11-04 09:03:40|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406.1|2405.8|3
1636016630000|2021-11-04 09:03:50|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|7
1636016640000|2021-11-04 09:04:00|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|5
1636016650000|2021-11-04 09:04:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.1|2405.8|3
1636016660000|2021-11-04 09:04:20|2406.2|2405.9|2406.6|2406.3|2406.6|2406.3|2406.2|2405.9|6
1636016670000|2021-11-04 09:04:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|3
1636016680000|2021-11-04 09:04:40|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.8|2406.5|19
1636016690000|2021-11-04 09:04:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|3
1636016700000|2021-11-04 09:05:00|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2407|2406.7|11
1636016710000|2021-11-04 09:05:10|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|9
1636016720000|2021-11-04 09:05:20|2407.3|2407|2407.1|2406.8|2407.3|2407|2407.1|2406.8|5
1636016730000|2021-11-04 09:05:30|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|8
1636016740000|2021-11-04 09:05:40|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|3
1636016750000|2021-11-04 09:05:50|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.3|2407|1
1636016760000|2021-11-04 09:06:00|2407.3|2407|2407.4|2407.1|2407.5|2407.2|2407.3|2407|6
1636016770000|2021-11-04 09:06:10|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.3|2407|24
1636016780000|2021-11-04 09:06:20|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|3
1636016790000|2021-11-04 09:06:30|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|2
1636016800000|2021-11-04 09:06:40|2407.5|2407.2|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|5
1636016810000|2021-11-04 09:06:50|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|2
1636016820000|2021-11-04 09:07:00|||||||||1
1636016830000|2021-11-04 09:07:10|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|0
1636016840000|2021-11-04 09:07:20|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|6
1636016850000|2021-11-04 09:07:30|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.8|2407.5|3
1636016860000|2021-11-04 09:07:40|2407.9|2407.6|2407.6|2407.3|2407.9|2407.6|2407.5|2407.2|17
1636016870000|2021-11-04 09:07:50|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|1
1636016880000|2021-11-04 09:08:00|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|0
1636016890000|2021-11-04 09:08:10|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|1
1636016900000|2021-11-04 09:08:20|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.3|2407|2
1636016910000|2021-11-04 09:08:30|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1636016920000|2021-11-04 09:08:40|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|3
1636016930000|2021-11-04 09:08:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|3
1636016940000|2021-11-04 09:09:00|2407.1|2406.8|2407.2|2406.9|2407.3|2407|2407.1|2406.8|3
1636016950000|2021-11-04 09:09:10|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|3
1636016960000|2021-11-04 09:09:20|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.8|2406.5|1
1636016970000|2021-11-04 09:09:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636016980000|2021-11-04 09:09:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636016990000|2021-11-04 09:09:50|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|1
1636017000000|2021-11-04 09:10:00|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|2
1636017010000|2021-11-04 09:10:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2
1636017020000|2021-11-04 09:10:20|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|2
1636017030000|2021-11-04 09:10:30|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|12
1636017040000|2021-11-04 09:10:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|3
1636017050000|2021-11-04 09:10:50|2407.3|2407|2407.1|2406.8|2407.3|2407|2407.1|2406.8|2
1636017060000|2021-11-04 09:11:00|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1636017070000|2021-11-04 09:11:10|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|8
1636017080000|2021-11-04 09:11:20|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|2
1636017090000|2021-11-04 09:11:30|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|0
1636017100000|2021-11-04 09:11:40|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|1
1636017110000|2021-11-04 09:11:50|||||||||1
1636017120000|2021-11-04 09:12:00|2406.8|2406.5|2407.1|2406.8|2407.1|2406.8|2406.8|2406.5|5
1636017130000|2021-11-04 09:12:10|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|1
1636017140000|2021-11-04 09:12:20|2407|2406.7|2407.3|2407|2407.3|2407|2407|2406.7|3
1636017150000|2021-11-04 09:12:30|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|0
1636017160000|2021-11-04 09:12:40|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.2|2406.9|1
1636017170000|2021-11-04 09:12:50|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1636017180000|2021-11-04 09:13:00|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.1|2406.8|1
1636017190000|2021-11-04 09:13:10|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1636017200000|2021-11-04 09:13:20|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|0
1636017210000|2021-11-04 09:13:30|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|0
1636017220000|2021-11-04 09:13:40|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1636017230000|2021-11-04 09:13:50|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|0
1636017240000|2021-11-04 09:14:00|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|2
1636017250000|2021-11-04 09:14:10|2407.3|2407|2407.3|2407|2407.3|2407|2407.3|2407|0
1636017260000|2021-11-04 09:14:20|||||||||1
1636017270000|2021-11-04 09:14:30|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|7
1636017280000|2021-11-04 09:14:40|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|5
1636017290000|2021-11-04 09:14:50|2407.3|2407|2407.3|2407|2407.3|2407|2407.3|2407|0
1636017300000|2021-11-04 09:15:00|2407.4|2407.1|2406.9|2406.6|2407.4|2407.1|2406.9|2406.6|3
1636017310000|2021-11-04 09:15:10|2407|2406.7|2406.7|2406.4|2407|2406.7|2406.6|2406.3|2
1636017320000|2021-11-04 09:15:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2
1636017330000|2021-11-04 09:15:30|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1636017340000|2021-11-04 09:15:40|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|1
1636017350000|2021-11-04 09:15:50|2407.1|2406.8|2407.2|2406.9|2407.3|2407|2407.1|2406.8|4
1636017360000|2021-11-04 09:16:00|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|8
1636017370000|2021-11-04 09:16:10|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1636017380000|2021-11-04 09:16:20|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|2
1636017390000|2021-11-04 09:16:30|2407.1|2406.8|2407.5|2407.2|2407.5|2407.2|2407.1|2406.8|4
1636017400000|2021-11-04 09:16:40|2407.4|2407.1|2407.5|2407.2|2407.7|2407.4|2407.4|2407.1|9
1636017410000|2021-11-04 09:16:50|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|4
1636017420000|2021-11-04 09:17:00|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|5
1636017430000|2021-11-04 09:17:10|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2
1636017440000|2021-11-04 09:17:20|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|4
1636017450000|2021-11-04 09:17:30|2407.9|2407.6|2408.2|2407.9|2408.2|2407.9|2407.9|2407.6|11
1636017460000|2021-11-04 09:17:40|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|10
1636017470000|2021-11-04 09:17:50|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2408|2407.7|9
1636017480000|2021-11-04 09:18:00|2408.1|2407.8|2408.2|2407.9|2408.3|2408|2408.1|2407.8|6
1636017490000|2021-11-04 09:18:10|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|6
1636017500000|2021-11-04 09:18:20|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|6
1636017510000|2021-11-04 09:18:30|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|7
1636017520000|2021-11-04 09:18:40|2408.2|2407.9|2408.4|2408.1|2408.4|2408.1|2408.2|2407.9|13
1636017530000|2021-11-04 09:18:50|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|8
1636017540000|2021-11-04 09:19:00|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|7
1636017550000|2021-11-04 09:19:10|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|2
1636017560000|2021-11-04 09:19:20|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|8
1636017570000|2021-11-04 09:19:30|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|12
1636017580000|2021-11-04 09:19:40|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|3
1636017590000|2021-11-04 09:19:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2
1636017600000|2021-11-04 09:20:00|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|2
1636017610000|2021-11-04 09:20:10|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|9
1636017620000|2021-11-04 09:20:20|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408.2|2407.9|6
1636017630000|2021-11-04 09:20:30|2408.3|2408|2408.1|2407.8|2408.3|2408|2408.1|2407.8|3
1636017640000|2021-11-04 09:20:40|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|5
1636017650000|2021-11-04 09:20:50|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|10
1636017660000|2021-11-04 09:21:00|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|0
1636017670000|2021-11-04 09:21:10|2407.8|2407.5|2408.1|2407.8|2408.1|2407.8|2407.8|2407.5|1
1636017680000|2021-11-04 09:21:20|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|1
1636017690000|2021-11-04 09:21:30|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|1
1636017700000|2021-11-04 09:21:40|2408.2|2407.9|2408.4|2408.1|2408.4|2408.1|2408.2|2407.9|3
1636017710000|2021-11-04 09:21:50|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|2
1636017720000|2021-11-04 09:22:00|||||||||4
1636017730000|2021-11-04 09:22:10|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|8
1636017740000|2021-11-04 09:22:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|3
1636017750000|2021-11-04 09:22:30|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|9
1636017760000|2021-11-04 09:22:40|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|1
1636017770000|2021-11-04 09:22:50|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2
1636017780000|2021-11-04 09:23:00|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|0
1636017790000|2021-11-04 09:23:10|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|1
1636017800000|2021-11-04 09:23:20|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|0
1636017810000|2021-11-04 09:23:30|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636017820000|2021-11-04 09:23:40|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|1
1636017830000|2021-11-04 09:23:50|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|1
1636017840000|2021-11-04 09:24:00|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|5
1636017850000|2021-11-04 09:24:10|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|3
1636017860000|2021-11-04 09:24:20|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636017870000|2021-11-04 09:24:30|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|1
1636017880000|2021-11-04 09:24:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|1
1636017890000|2021-11-04 09:24:50|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|3
1636017900000|2021-11-04 09:25:00|2408.5|2408.2|2408.4|2408.1|2408.6|2408.3|2408.4|2408.1|1
1636017910000|2021-11-04 09:25:10|2408.3|2408|2408.1|2407.8|2408.3|2408|2408.1|2407.8|8
1636017920000|2021-11-04 09:25:20|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|10
1636017930000|2021-11-04 09:25:30|2408.1|2407.8|2408.3|2408|2408.3|2408|2408.1|2407.8|1
1636017940000|2021-11-04 09:25:40|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|5
1636017950000|2021-11-04 09:25:50|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|2
1636017960000|2021-11-04 09:26:00|2408.1|2407.8|2408|2407.7|2408.2|2407.9|2408|2407.7|2
1636017970000|2021-11-04 09:26:10|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|1
1636017990000|2021-11-04 09:26:30|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|3
1636018000000|2021-11-04 09:26:40|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|6
1636018010000|2021-11-04 09:26:50|2407.8|2407.5|2407.9|2407.6|2408|2407.7|2407.8|2407.5|2
1636018020000|2021-11-04 09:27:00|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.8|2407.5|0
1636018040000|2021-11-04 09:27:20|2408|2407.7|2408|2407.7|2408.1|2407.8|2407.9|2407.6|4
1636018050000|2021-11-04 09:27:30|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1636018060000|2021-11-04 09:27:40|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|0
1636018070000|2021-11-04 09:27:50|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|0
1636018080000|2021-11-04 09:28:00|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|0
1636018090000|2021-11-04 09:28:10|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|4
1636018100000|2021-11-04 09:28:20|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|2
1636018110000|2021-11-04 09:28:30|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|1
1636018120000|2021-11-04 09:28:40|2407.7|2407.4|2407.9|2407.6|2407.9|2407.6|2407.6|2407.3|4
1636018130000|2021-11-04 09:28:50|2407.8|2407.5|2407.9|2407.6|2408|2407.7|2407.8|2407.5|5
1636018140000|2021-11-04 09:29:00|2408|2407.7|2407.6|2407.3|2408|2407.7|2407.6|2407.3|6
1636018150000|2021-11-04 09:29:10|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|0
1636018160000|2021-11-04 09:29:20|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|0
1636018170000|2021-11-04 09:29:30|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|5
1636018180000|2021-11-04 09:29:40|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|0
1636018190000|2021-11-04 09:29:50|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636018200000|2021-11-04 09:30:00|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|7
1636018220000|2021-11-04 09:30:20|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636018230000|2021-11-04 09:30:30|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|2
1636018240000|2021-11-04 09:30:40|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|1
1636018250000|2021-11-04 09:30:50|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|2
1636018260000|2021-11-04 09:31:00|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.1|2406.8|4
1636018270000|2021-11-04 09:31:10|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|8
1636018280000|2021-11-04 09:31:20|||||||||2
1636018290000|2021-11-04 09:31:30|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|12
1636018310000|2021-11-04 09:31:50|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1636018320000|2021-11-04 09:32:00|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.8|2406.5|5
1636018330000|2021-11-04 09:32:10|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|3
1636018340000|2021-11-04 09:32:20|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|3
1636018350000|2021-11-04 09:32:30|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|1
1636018360000|2021-11-04 09:32:40|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|1
1636018370000|2021-11-04 09:32:50|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|2
1636018380000|2021-11-04 09:33:00|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|1
1636018390000|2021-11-04 09:33:10|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1636018400000|2021-11-04 09:33:20|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636018410000|2021-11-04 09:33:30|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|0
1636018420000|2021-11-04 09:33:40|2406.7|2406.4|2406.5|2406.2|2406.8|2406.5|2406.5|2406.2|6
1636018430000|2021-11-04 09:33:50|||||||||3
1636018440000|2021-11-04 09:34:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|7
1636018450000|2021-11-04 09:34:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636018460000|2021-11-04 09:34:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636018470000|2021-11-04 09:34:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636018480000|2021-11-04 09:34:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|3
1636018490000|2021-11-04 09:34:50|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636018500000|2021-11-04 09:35:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|6
1636018510000|2021-11-04 09:35:10|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|3
1636018520000|2021-11-04 09:35:20|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.3|2406|1
1636018530000|2021-11-04 09:35:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636018540000|2021-11-04 09:35:40|||||||||1
1636018550000|2021-11-04 09:35:50|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|2
1636018560000|2021-11-04 09:36:00|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.8|2405.5|12
1636018570000|2021-11-04 09:36:10|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|3
1636018580000|2021-11-04 09:36:20|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636018590000|2021-11-04 09:36:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636018600000|2021-11-04 09:36:40|2405.6|2405.3|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|16
1636018610000|2021-11-04 09:36:50|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|17
1636018620000|2021-11-04 09:37:00|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|1
1636018630000|2021-11-04 09:37:10|2405.8|2405.5|2406|2405.7|2406.1|2405.8|2405.7|2405.4|2
1636018640000|2021-11-04 09:37:20|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|2
1636018650000|2021-11-04 09:37:30|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1636018660000|2021-11-04 09:37:40|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1636018670000|2021-11-04 09:37:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2
1636018680000|2021-11-04 09:38:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|3
1636018690000|2021-11-04 09:38:10|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|4
1636018700000|2021-11-04 09:38:20|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2406|2405.7|5
1636018710000|2021-11-04 09:38:30|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636018720000|2021-11-04 09:38:40|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|5
1636018730000|2021-11-04 09:38:50|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636018740000|2021-11-04 09:39:00|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|5
1636018750000|2021-11-04 09:39:10|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636018760000|2021-11-04 09:39:20|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|1
1636018770000|2021-11-04 09:39:30|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636018780000|2021-11-04 09:39:40|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636018790000|2021-11-04 09:39:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|0
1636018800000|2021-11-04 09:40:00|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.5|2405.2|1
1636018810000|2021-11-04 09:40:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636018820000|2021-11-04 09:40:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|11
1636018830000|2021-11-04 09:40:30|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|4
1636018840000|2021-11-04 09:40:40|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|2
1636018850000|2021-11-04 09:40:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636018860000|2021-11-04 09:41:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2
1636018880000|2021-11-04 09:41:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|3
1636018890000|2021-11-04 09:41:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1636018900000|2021-11-04 09:41:40|2405.2|2404.9|2405|2404.7|2405.3|2405|2405|2404.7|1
1636018910000|2021-11-04 09:41:50|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636018920000|2021-11-04 09:42:00|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636018930000|2021-11-04 09:42:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|2
1636018950000|2021-11-04 09:42:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405|2404.7|2
1636018960000|2021-11-04 09:42:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|3
1636018970000|2021-11-04 09:42:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636018980000|2021-11-04 09:43:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1636018990000|2021-11-04 09:43:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636019000000|2021-11-04 09:43:20|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636019010000|2021-11-04 09:43:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636019020000|2021-11-04 09:43:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|2
1636019030000|2021-11-04 09:43:50|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1636019040000|2021-11-04 09:44:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|5
1636019050000|2021-11-04 09:44:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636019060000|2021-11-04 09:44:20|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|0
1636019070000|2021-11-04 09:44:30|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|0
1636019080000|2021-11-04 09:44:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|1
1636019090000|2021-11-04 09:44:50|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2405|2404.7|2
1636019100000|2021-11-04 09:45:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1636019110000|2021-11-04 09:45:10|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636019130000|2021-11-04 09:45:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|2
1636019140000|2021-11-04 09:45:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636019150000|2021-11-04 09:45:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1636019160000|2021-11-04 09:46:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1636019170000|2021-11-04 09:46:10|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|0
1636019180000|2021-11-04 09:46:20|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|2
1636019190000|2021-11-04 09:46:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|4
1636019200000|2021-11-04 09:46:40|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|0
1636019210000|2021-11-04 09:46:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636019220000|2021-11-04 09:47:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636019230000|2021-11-04 09:47:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636019240000|2021-11-04 09:47:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636019250000|2021-11-04 09:47:30|2405.1|2404.8|2405.5|2405.2|2405.5|2405.2|2405.1|2404.8|3
1636019260000|2021-11-04 09:47:40|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|2
1636019270000|2021-11-04 09:47:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|2
1636019280000|2021-11-04 09:48:00|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|0
1636019290000|2021-11-04 09:48:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636019300000|2021-11-04 09:48:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636019310000|2021-11-04 09:48:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1636019320000|2021-11-04 09:48:40|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636019330000|2021-11-04 09:48:50|2405.7|2405.4|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|4
1636019340000|2021-11-04 09:49:00|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|3
1636019350000|2021-11-04 09:49:10|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636019360000|2021-11-04 09:49:20|||||||||1
1636019380000|2021-11-04 09:49:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1636019390000|2021-11-04 09:49:50|||||||||6
1636019400000|2021-11-04 09:50:00|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|2
1636019410000|2021-11-04 09:50:10|2405.6|2405.3|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|9
1636019420000|2021-11-04 09:50:20|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|5
1636019430000|2021-11-04 09:50:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2
1636019440000|2021-11-04 09:50:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|3
1636019450000|2021-11-04 09:50:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1636019460000|2021-11-04 09:51:00|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|0
1636019470000|2021-11-04 09:51:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636019480000|2021-11-04 09:51:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636019490000|2021-11-04 09:51:30|2405.3|2405|2405.6|2405.3|2405.6|2405.3|2405.3|2405|0
1636019500000|2021-11-04 09:51:40|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|1
1636019510000|2021-11-04 09:51:50|2405.6|2405.3|2405.3|2405|2405.7|2405.4|2405.3|2405|2
1636019520000|2021-11-04 09:52:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.3|2405|1
1636019530000|2021-11-04 09:52:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1636019540000|2021-11-04 09:52:20|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.4|2405.1|0
1636019550000|2021-11-04 09:52:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2
1636019560000|2021-11-04 09:52:40|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636019570000|2021-11-04 09:52:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|5
1636019580000|2021-11-04 09:53:00|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636019590000|2021-11-04 09:53:10|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|3
1636019600000|2021-11-04 09:53:20|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|4
1636019610000|2021-11-04 09:53:30|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636019620000|2021-11-04 09:53:40|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636019630000|2021-11-04 09:53:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|1
1636019640000|2021-11-04 09:54:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|5
1636019650000|2021-11-04 09:54:10|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636019660000|2021-11-04 09:54:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636019670000|2021-11-04 09:54:30|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636019680000|2021-11-04 09:54:40|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|1
1636019690000|2021-11-04 09:54:50|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636019700000|2021-11-04 09:55:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636019710000|2021-11-04 09:55:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636019720000|2021-11-04 09:55:20|2405.6|2405.3|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|1
1636019740000|2021-11-04 09:55:40|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|3
1636019750000|2021-11-04 09:55:50|2405.4|2405.1|2405.7|2405.4|2405.7|2405.4|2405.4|2405.1|3
1636019760000|2021-11-04 09:56:00|||||||||2
1636019770000|2021-11-04 09:56:10|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|4
1636019780000|2021-11-04 09:56:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636019790000|2021-11-04 09:56:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636019800000|2021-11-04 09:56:40|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|3
1636019810000|2021-11-04 09:56:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|4
1636019820000|2021-11-04 09:57:00|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|3
1636019830000|2021-11-04 09:57:10|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|3
1636019840000|2021-11-04 09:57:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|2
1636019860000|2021-11-04 09:57:40|||||||||2
1636019880000|2021-11-04 09:58:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636019890000|2021-11-04 09:58:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636019900000|2021-11-04 09:58:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636019910000|2021-11-04 09:58:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636019920000|2021-11-04 09:58:40|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636019930000|2021-11-04 09:58:50|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|3
1636019940000|2021-11-04 09:59:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1636019950000|2021-11-04 09:59:10|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|8
1636019960000|2021-11-04 09:59:20|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2
1636019970000|2021-11-04 09:59:30|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636019980000|2021-11-04 09:59:40|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|5
1636019990000|2021-11-04 09:59:50|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|3
1636020000000|2021-11-04 10:00:00|2404.7|2404.4|2404.2|2403.9|2404.7|2404.4|2404.1|2403.8|23
1636020010000|2021-11-04 10:00:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|3
1636020020000|2021-11-04 10:00:20|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|3
1636020030000|2021-11-04 10:00:30|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|2
1636020040000|2021-11-04 10:00:40|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.1|2403.8|5
1636020050000|2021-11-04 10:00:50|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|3
1636020060000|2021-11-04 10:01:00|2404.5|2404.2|2404|2403.7|2404.5|2404.2|2404|2403.7|10
1636020070000|2021-11-04 10:01:10|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|4
1636020080000|2021-11-04 10:01:20|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|8
1636020100000|2021-11-04 10:01:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|1
1636020110000|2021-11-04 10:01:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636020120000|2021-11-04 10:02:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636020130000|2021-11-04 10:02:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636020140000|2021-11-04 10:02:20|2404.1|2403.8|2404.5|2404.2|2404.5|2404.2|2404.1|2403.8|1
1636020150000|2021-11-04 10:02:30|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|2
1636020160000|2021-11-04 10:02:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636020170000|2021-11-04 10:02:50|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1636020180000|2021-11-04 10:03:00|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|3
1636020190000|2021-11-04 10:03:10|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2405|2404.7|4
1636020200000|2021-11-04 10:03:20|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|6
1636020210000|2021-11-04 10:03:30|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|4
1636020220000|2021-11-04 10:03:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|1
1636020230000|2021-11-04 10:03:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1636020240000|2021-11-04 10:04:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|5
1636020250000|2021-11-04 10:04:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|2
1636020260000|2021-11-04 10:04:20|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636020270000|2021-11-04 10:04:30|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|3
1636020280000|2021-11-04 10:04:40|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636020290000|2021-11-04 10:04:50|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|5
1636020300000|2021-11-04 10:05:00|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|1
1636020310000|2021-11-04 10:05:10|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|2
1636020320000|2021-11-04 10:05:20|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636020330000|2021-11-04 10:05:30|||||||||1
1636020340000|2021-11-04 10:05:40|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|3
1636020350000|2021-11-04 10:05:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|2
1636020360000|2021-11-04 10:06:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|1
1636020370000|2021-11-04 10:06:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636020380000|2021-11-04 10:06:20|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|8
1636020390000|2021-11-04 10:06:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636020400000|2021-11-04 10:06:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1636020410000|2021-11-04 10:06:50|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|1
1636020420000|2021-11-04 10:07:00|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|2
1636020430000|2021-11-04 10:07:10|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|2
1636020440000|2021-11-04 10:07:20|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1636020450000|2021-11-04 10:07:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636020460000|2021-11-04 10:07:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1636020470000|2021-11-04 10:07:50|2404.6|2404.3|2404.3|2404|2404.6|2404.3|2404.3|2404|1
1636020480000|2021-11-04 10:08:00|2404.2|2403.9|2404.3|2404|2404.5|2404.2|2404.2|2403.9|5
1636020490000|2021-11-04 10:08:10|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636020500000|2021-11-04 10:08:20|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|2
1636020510000|2021-11-04 10:08:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1636020520000|2021-11-04 10:08:40|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1636020530000|2021-11-04 10:08:50|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|2
1636020540000|2021-11-04 10:09:00|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636020550000|2021-11-04 10:09:10|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1636020560000|2021-11-04 10:09:20|||||||||1
1636020580000|2021-11-04 10:09:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|5
1636020590000|2021-11-04 10:09:50|||||||||3
1636020600000|2021-11-04 10:10:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|10
1636020610000|2021-11-04 10:10:10|2404.5|2404.2|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|3
1636020620000|2021-11-04 10:10:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|5
1636020630000|2021-11-04 10:10:30|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|2
1636020640000|2021-11-04 10:10:40|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|6
1636020650000|2021-11-04 10:10:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1636020660000|2021-11-04 10:11:00|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|3
1636020670000|2021-11-04 10:11:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|1
1636020680000|2021-11-04 10:11:20|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|1
1636020690000|2021-11-04 10:11:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636020700000|2021-11-04 10:11:40|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1636020710000|2021-11-04 10:11:50|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636020720000|2021-11-04 10:12:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|1
1636020730000|2021-11-04 10:12:10|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1636020740000|2021-11-04 10:12:20|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|2
1636020750000|2021-11-04 10:12:30|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1636020760000|2021-11-04 10:12:40|||||||||1
1636020770000|2021-11-04 10:12:50|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1636020780000|2021-11-04 10:13:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1636020790000|2021-11-04 10:13:10|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|2
1636020800000|2021-11-04 10:13:20|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|1
1636020810000|2021-11-04 10:13:30|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|9
1636020820000|2021-11-04 10:13:40|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|5
1636020830000|2021-11-04 10:13:50|2404.2|2403.9|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|1
1636020840000|2021-11-04 10:14:00|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636020850000|2021-11-04 10:14:10|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1636020860000|2021-11-04 10:14:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636020870000|2021-11-04 10:14:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636020880000|2021-11-04 10:14:40|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636020890000|2021-11-04 10:14:50|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|1
1636020900000|2021-11-04 10:15:00|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|1
1636020910000|2021-11-04 10:15:10|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|7
1636020920000|2021-11-04 10:15:20|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1636020930000|2021-11-04 10:15:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636020940000|2021-11-04 10:15:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636020950000|2021-11-04 10:15:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|3
1636020960000|2021-11-04 10:16:00|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|1
1636020970000|2021-11-04 10:16:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636020980000|2021-11-04 10:16:20|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636020990000|2021-11-04 10:16:30|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|12
1636021000000|2021-11-04 10:16:40|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1636021010000|2021-11-04 10:16:50|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|3
1636021020000|2021-11-04 10:17:00|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|1
1636021030000|2021-11-04 10:17:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636021040000|2021-11-04 10:17:20|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|0
1636021060000|2021-11-04 10:17:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636021070000|2021-11-04 10:17:50|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1636021080000|2021-11-04 10:18:00|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1636021090000|2021-11-04 10:18:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636021110000|2021-11-04 10:18:30|||||||||1
1636021120000|2021-11-04 10:18:40|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1636021130000|2021-11-04 10:18:50|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|2
1636021140000|2021-11-04 10:19:00|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|2
1636021160000|2021-11-04 10:19:20|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636021170000|2021-11-04 10:19:30|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|10
1636021180000|2021-11-04 10:19:40|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1636021190000|2021-11-04 10:19:50|2404.6|2404.3|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|0
1636021200000|2021-11-04 10:20:00|2404.4|2404.1|2404.6|2404.3|2404.7|2404.4|2404.4|2404.1|0
1636021210000|2021-11-04 10:20:10|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636021230000|2021-11-04 10:20:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.3|2404|3
1636021240000|2021-11-04 10:20:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|2
1636021260000|2021-11-04 10:21:00|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636021270000|2021-11-04 10:21:10|||||||||1
1636021280000|2021-11-04 10:21:20|2404.2|2403.9|2404.3|2404|2404.4|2404.1|2404.2|2403.9|8
1636021290000|2021-11-04 10:21:30|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1636021300000|2021-11-04 10:21:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1636021310000|2021-11-04 10:21:50|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|5
1636021320000|2021-11-04 10:22:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|4
1636021330000|2021-11-04 10:22:10|2404.3|2404|2404.5|2404.2|2404.6|2404.3|2404.3|2404|2
1636021340000|2021-11-04 10:22:20|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|1
1636021350000|2021-11-04 10:22:30|||||||||2
1636021360000|2021-11-04 10:22:40|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|0
1636021370000|2021-11-04 10:22:50|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636021380000|2021-11-04 10:23:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|2
1636021390000|2021-11-04 10:23:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1636021420000|2021-11-04 10:23:40|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|3
1636021430000|2021-11-04 10:23:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|6
1636021440000|2021-11-04 10:24:00|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1636021450000|2021-11-04 10:24:10|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|3
1636021460000|2021-11-04 10:24:20|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636021470000|2021-11-04 10:24:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|4
1636021480000|2021-11-04 10:24:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|2
1636021490000|2021-11-04 10:24:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|3
1636021510000|2021-11-04 10:25:10|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636021520000|2021-11-04 10:25:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636021530000|2021-11-04 10:25:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636021540000|2021-11-04 10:25:40|2405.2|2404.9|2405.5|2405.2|2405.5|2405.2|2405.2|2404.9|16
1636021550000|2021-11-04 10:25:50|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|2
1636021560000|2021-11-04 10:26:00|2405.7|2405.4|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|7
1636021570000|2021-11-04 10:26:10|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636021580000|2021-11-04 10:26:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|1
1636021590000|2021-11-04 10:26:30|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636021600000|2021-11-04 10:26:40|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|11
1636021610000|2021-11-04 10:26:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1636021620000|2021-11-04 10:27:00|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636021650000|2021-11-04 10:27:30|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636021680000|2021-11-04 10:28:00|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|0
1636021690000|2021-11-04 10:28:10|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|1
1636021700000|2021-11-04 10:28:20|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|1
1636021720000|2021-11-04 10:28:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|2
1636021730000|2021-11-04 10:28:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|1
1636021740000|2021-11-04 10:29:00|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|1
1636021750000|2021-11-04 10:29:10|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|4
1636021760000|2021-11-04 10:29:20|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|1
1636021770000|2021-11-04 10:29:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636021780000|2021-11-04 10:29:40|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|1
1636021790000|2021-11-04 10:29:50|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|3
1636021800000|2021-11-04 10:30:00|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.8|2405.5|3
1636021810000|2021-11-04 10:30:10|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|0
1636021820000|2021-11-04 10:30:20|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|9
1636021830000|2021-11-04 10:30:30|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636021840000|2021-11-04 10:30:40|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636021850000|2021-11-04 10:30:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|3
1636021860000|2021-11-04 10:31:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|2
1636021870000|2021-11-04 10:31:10|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636021880000|2021-11-04 10:31:20|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|2
1636021890000|2021-11-04 10:31:30|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|3
1636021900000|2021-11-04 10:31:40|||||||||2
1636021910000|2021-11-04 10:31:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1636021920000|2021-11-04 10:32:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|1
1636021930000|2021-11-04 10:32:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|3
1636021940000|2021-11-04 10:32:20|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|1
1636021950000|2021-11-04 10:32:30|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|0
1636021960000|2021-11-04 10:32:40|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636021970000|2021-11-04 10:32:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2
1636021980000|2021-11-04 10:33:00|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|3
1636021990000|2021-11-04 10:33:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636022000000|2021-11-04 10:33:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636022010000|2021-11-04 10:33:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636022030000|2021-11-04 10:33:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|4
1636022040000|2021-11-04 10:34:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636022050000|2021-11-04 10:34:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|14
1636022060000|2021-11-04 10:34:20|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|4
1636022070000|2021-11-04 10:34:30|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636022080000|2021-11-04 10:34:40|2405.8|2405.5|2406.1|2405.8|2406.1|2405.8|2405.8|2405.5|1
1636022090000|2021-11-04 10:34:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636022100000|2021-11-04 10:35:00|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406|2405.7|14
1636022110000|2021-11-04 10:35:10|2406.2|2405.9|2406|2405.7|2406.2|2405.9|2405.9|2405.6|5
1636022120000|2021-11-04 10:35:20|2405.9|2405.6|2406|2405.7|2406.1|2405.8|2405.9|2405.6|0
1636022140000|2021-11-04 10:35:40|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|7
1636022150000|2021-11-04 10:35:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|5
1636022160000|2021-11-04 10:36:00|||||||||2
1636022170000|2021-11-04 10:36:10|||||||||3
1636022180000|2021-11-04 10:36:20|||||||||13
1636022190000|2021-11-04 10:36:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|10
1636022200000|2021-11-04 10:36:40|2405.6|2405.3|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|3
1636022210000|2021-11-04 10:36:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|3
1636022220000|2021-11-04 10:37:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|4
1636022230000|2021-11-04 10:37:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636022240000|2021-11-04 10:37:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.3|2405|2
1636022250000|2021-11-04 10:37:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636022260000|2021-11-04 10:37:40|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|6
1636022270000|2021-11-04 10:37:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|1
1636022280000|2021-11-04 10:38:00|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|1
1636022290000|2021-11-04 10:38:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636022300000|2021-11-04 10:38:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636022310000|2021-11-04 10:38:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636022320000|2021-11-04 10:38:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636022330000|2021-11-04 10:38:50|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|0
1636022340000|2021-11-04 10:39:00|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636022350000|2021-11-04 10:39:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636022360000|2021-11-04 10:39:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636022370000|2021-11-04 10:39:30|2405.1|2404.8|2405.4|2405.1|2405.4|2405.1|2405.1|2404.8|0
1636022380000|2021-11-04 10:39:40|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|7
1636022390000|2021-11-04 10:39:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|3
1636022400000|2021-11-04 10:40:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636022410000|2021-11-04 10:40:10|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|10
1636022430000|2021-11-04 10:40:30|||||||||2
1636022440000|2021-11-04 10:40:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636022450000|2021-11-04 10:40:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|2
1636022460000|2021-11-04 10:41:00|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|5
1636022470000|2021-11-04 10:41:10|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2405|2404.7|3
1636022480000|2021-11-04 10:41:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405|2404.7|4
1636022490000|2021-11-04 10:41:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636022500000|2021-11-04 10:41:40|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636022510000|2021-11-04 10:41:50|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|3
1636022520000|2021-11-04 10:42:00|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|75
1636022530000|2021-11-04 10:42:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2
1636022540000|2021-11-04 10:42:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|2
1636022550000|2021-11-04 10:42:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636022560000|2021-11-04 10:42:40|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|6
1636022570000|2021-11-04 10:42:50|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|2
1636022580000|2021-11-04 10:43:00|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636022590000|2021-11-04 10:43:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|7
1636022600000|2021-11-04 10:43:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|8
1636022610000|2021-11-04 10:43:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636022620000|2021-11-04 10:43:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1636022630000|2021-11-04 10:43:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|5
1636022640000|2021-11-04 10:44:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|6
1636022650000|2021-11-04 10:44:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2
1636022660000|2021-11-04 10:44:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|7
1636022670000|2021-11-04 10:44:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|1
1636022680000|2021-11-04 10:44:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636022690000|2021-11-04 10:44:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636022700000|2021-11-04 10:45:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|13
1636022710000|2021-11-04 10:45:10|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|43
1636022720000|2021-11-04 10:45:20|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|7
1636022730000|2021-11-04 10:45:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.1|2404.8|6
1636022740000|2021-11-04 10:45:40|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|2
1636022760000|2021-11-04 10:46:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|4
1636022770000|2021-11-04 10:46:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|2
1636022780000|2021-11-04 10:46:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636022790000|2021-11-04 10:46:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636022800000|2021-11-04 10:46:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636022810000|2021-11-04 10:46:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636022820000|2021-11-04 10:47:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|3
1636022830000|2021-11-04 10:47:10|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1636022840000|2021-11-04 10:47:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636022850000|2021-11-04 10:47:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|9
1636022860000|2021-11-04 10:47:40|2404.9|2404.6|2404.8|2404.5|2405|2404.7|2404.8|2404.5|2
1636022870000|2021-11-04 10:47:50|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|6
1636022880000|2021-11-04 10:48:00|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|0
1636022890000|2021-11-04 10:48:10|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1636022900000|2021-11-04 10:48:20|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636022910000|2021-11-04 10:48:30|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636022920000|2021-11-04 10:48:40|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1636022930000|2021-11-04 10:48:50|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636022940000|2021-11-04 10:49:00|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|3
1636022950000|2021-11-04 10:49:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636022960000|2021-11-04 10:49:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636022970000|2021-11-04 10:49:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636022980000|2021-11-04 10:49:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636022990000|2021-11-04 10:49:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405|2404.7|5
1636023000000|2021-11-04 10:50:00|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|2
1636023010000|2021-11-04 10:50:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1636023020000|2021-11-04 10:50:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636023030000|2021-11-04 10:50:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|2
1636023040000|2021-11-04 10:50:40|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|37
1636023050000|2021-11-04 10:50:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1636023060000|2021-11-04 10:51:00|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|4
1636023070000|2021-11-04 10:51:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636023080000|2021-11-04 10:51:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1636023090000|2021-11-04 10:51:30|2405.3|2405|2405.4|2405.1|2405.5|2405.2|2405.3|2405|2
1636023100000|2021-11-04 10:51:40|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1636023110000|2021-11-04 10:51:50|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636023120000|2021-11-04 10:52:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636023130000|2021-11-04 10:52:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636023140000|2021-11-04 10:52:20|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|4
1636023150000|2021-11-04 10:52:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636023160000|2021-11-04 10:52:40|||||||||4
1636023170000|2021-11-04 10:52:50|||||||||35
1636023180000|2021-11-04 10:53:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636023190000|2021-11-04 10:53:10|2405.4|2405.1|2405.7|2405.4|2405.7|2405.4|2405.4|2405.1|4
1636023200000|2021-11-04 10:53:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1636023210000|2021-11-04 10:53:30|||||||||1
1636023220000|2021-11-04 10:53:40|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|49
1636023230000|2021-11-04 10:53:50|||||||||55
1636023240000|2021-11-04 10:54:00|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|27
1636023250000|2021-11-04 10:54:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|10
1636023260000|2021-11-04 10:54:20|||||||||3
1636023270000|2021-11-04 10:54:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|24
1636023280000|2021-11-04 10:54:40|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636023290000|2021-11-04 10:54:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|4
1636023300000|2021-11-04 10:55:00|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|3
1636023310000|2021-11-04 10:55:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636023320000|2021-11-04 10:55:20|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405|2404.7|9
1636023330000|2021-11-04 10:55:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636023340000|2021-11-04 10:55:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636023350000|2021-11-04 10:55:50|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|4
1636023360000|2021-11-04 10:56:00|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.8|2404.5|0
1636023370000|2021-11-04 10:56:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636023380000|2021-11-04 10:56:20|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|1
1636023390000|2021-11-04 10:56:30|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1636023400000|2021-11-04 10:56:40|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|0
1636023410000|2021-11-04 10:56:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|4
1636023420000|2021-11-04 10:57:00|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|1
1636023430000|2021-11-04 10:57:10|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636023440000|2021-11-04 10:57:20|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|3
1636023450000|2021-11-04 10:57:30|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1636023460000|2021-11-04 10:57:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1636023470000|2021-11-04 10:57:50|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|11
1636023480000|2021-11-04 10:58:00|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|1
1636023490000|2021-11-04 10:58:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|1
1636023500000|2021-11-04 10:58:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|2
1636023510000|2021-11-04 10:58:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636023520000|2021-11-04 10:58:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636023540000|2021-11-04 10:59:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|2
1636023550000|2021-11-04 10:59:10|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636023560000|2021-11-04 10:59:20|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1636023570000|2021-11-04 10:59:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1636023580000|2021-11-04 10:59:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|9
1636023590000|2021-11-04 10:59:50|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|4
1636023600000|2021-11-04 11:00:00|2404.9|2404.6|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|15
1636023610000|2021-11-04 11:00:10|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2405|2404.7|0
1636023620000|2021-11-04 11:00:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1636023630000|2021-11-04 11:00:30|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2405|2404.7|6
1636023640000|2021-11-04 11:00:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636023650000|2021-11-04 11:00:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|3
1636023660000|2021-11-04 11:01:00|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|7
1636023670000|2021-11-04 11:01:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|7
1636023680000|2021-11-04 11:01:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636023690000|2021-11-04 11:01:30|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|6
1636023700000|2021-11-04 11:01:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|11
1636023710000|2021-11-04 11:01:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|25
1636023720000|2021-11-04 11:02:00|||||||||8
1636023730000|2021-11-04 11:02:10|||||||||1
1636023740000|2021-11-04 11:02:20|||||||||1
1636023750000|2021-11-04 11:02:30|||||||||1
1636023760000|2021-11-04 11:02:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1636023770000|2021-11-04 11:02:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|15
1636023780000|2021-11-04 11:03:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|9
1636023790000|2021-11-04 11:03:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|1
1636023800000|2021-11-04 11:03:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636023810000|2021-11-04 11:03:30|||||||||8
1636023820000|2021-11-04 11:03:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|4
1636023830000|2021-11-04 11:03:50|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|21
1636023860000|2021-11-04 11:04:20|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|4
1636023870000|2021-11-04 11:04:30|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2406|2405.7|2
1636023880000|2021-11-04 11:04:40|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|5
1636023890000|2021-11-04 11:04:50|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636023900000|2021-11-04 11:05:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636023910000|2021-11-04 11:05:10|2405.9|2405.6|2406.2|2405.9|2406.2|2405.9|2405.9|2405.6|12
1636023920000|2021-11-04 11:05:20|2406.1|2405.8|2406.4|2406.1|2406.4|2406.1|2406.1|2405.8|8
1636023930000|2021-11-04 11:05:30|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|3
1636023940000|2021-11-04 11:05:40|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636023950000|2021-11-04 11:05:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636023960000|2021-11-04 11:06:00|2406.1|2405.8|2406.3|2406|2406.3|2406|2406|2405.7|9
1636023970000|2021-11-04 11:06:10|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|5
1636023980000|2021-11-04 11:06:20|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.3|2406|1
1636023990000|2021-11-04 11:06:30|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|15
1636024000000|2021-11-04 11:06:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|5
1636024010000|2021-11-04 11:06:50|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|5
1636024020000|2021-11-04 11:07:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636024030000|2021-11-04 11:07:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636024040000|2021-11-04 11:07:20|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636024050000|2021-11-04 11:07:30|||||||||1
1636024060000|2021-11-04 11:07:40|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|1
1636024070000|2021-11-04 11:07:50|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|2
1636024080000|2021-11-04 11:08:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636024090000|2021-11-04 11:08:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|4
1636024100000|2021-11-04 11:08:20|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|5
1636024110000|2021-11-04 11:08:30|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|5
1636024120000|2021-11-04 11:08:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|1
1636024130000|2021-11-04 11:08:50|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.3|2406|0
1636024140000|2021-11-04 11:09:00|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|3
1636024150000|2021-11-04 11:09:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636024160000|2021-11-04 11:09:20|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636024170000|2021-11-04 11:09:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636024180000|2021-11-04 11:09:40|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|5
1636024190000|2021-11-04 11:09:50|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|7
1636024200000|2021-11-04 11:10:00|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|5
1636024210000|2021-11-04 11:10:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|9
1636024220000|2021-11-04 11:10:20|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|2
1636024230000|2021-11-04 11:10:30|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636024240000|2021-11-04 11:10:40|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|1
1636024250000|2021-11-04 11:10:50|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636024260000|2021-11-04 11:11:00|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|7
1636024280000|2021-11-04 11:11:20|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|5
1636024290000|2021-11-04 11:11:30|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|27
1636024310000|2021-11-04 11:11:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|5
1636024320000|2021-11-04 11:12:00|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|7
1636024330000|2021-11-04 11:12:10|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|1
1636024340000|2021-11-04 11:12:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|8
1636024350000|2021-11-04 11:12:30|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|3
1636024360000|2021-11-04 11:12:40|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636024370000|2021-11-04 11:12:50|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1636024380000|2021-11-04 11:13:00|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|2
1636024390000|2021-11-04 11:13:10|||||||||1
1636024400000|2021-11-04 11:13:20|||||||||1
1636024410000|2021-11-04 11:13:30|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|4
1636024420000|2021-11-04 11:13:40|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|0
1636024440000|2021-11-04 11:14:00|||||||||4
1636024450000|2021-11-04 11:14:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2
1636024460000|2021-11-04 11:14:20|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|8
1636024470000|2021-11-04 11:14:30|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|12
1636024480000|2021-11-04 11:14:40|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|3
1636024490000|2021-11-04 11:14:50|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|3
1636024500000|2021-11-04 11:15:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636024510000|2021-11-04 11:15:10|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|6
1636024520000|2021-11-04 11:15:20|2406.2|2405.9|2406.3|2406|2406.4|2406.1|2406.2|2405.9|3
1636024530000|2021-11-04 11:15:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|2
1636024540000|2021-11-04 11:15:40|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|0
1636024550000|2021-11-04 11:15:50|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.3|2406|3
1636024560000|2021-11-04 11:16:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.3|2406|4
1636024570000|2021-11-04 11:16:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636024580000|2021-11-04 11:16:20|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636024590000|2021-11-04 11:16:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1636024600000|2021-11-04 11:16:40|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.3|2406|4
1636024610000|2021-11-04 11:16:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636024620000|2021-11-04 11:17:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|2
1636024630000|2021-11-04 11:17:10|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|4
1636024640000|2021-11-04 11:17:20|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.5|2406.2|5
1636024650000|2021-11-04 11:17:30|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|13
1636024660000|2021-11-04 11:17:40|||||||||2
1636024680000|2021-11-04 11:18:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636024690000|2021-11-04 11:18:10|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|0
1636024700000|2021-11-04 11:18:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636024710000|2021-11-04 11:18:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.8|2406.5|8
1636024720000|2021-11-04 11:18:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636024730000|2021-11-04 11:18:50|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636024740000|2021-11-04 11:19:00|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|3
1636024750000|2021-11-04 11:19:10|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636024760000|2021-11-04 11:19:20|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|0
1636024770000|2021-11-04 11:19:30|2407|2406.7|2407.2|2406.9|2407.3|2407|2407|2406.7|6
1636024780000|2021-11-04 11:19:40|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|4
1636024790000|2021-11-04 11:19:50|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|5
1636024800000|2021-11-04 11:20:00|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|2
1636024810000|2021-11-04 11:20:10|||||||||9
1636024820000|2021-11-04 11:20:20|2407.1|2406.8|2407.3|2407|2407.3|2407|2407.1|2406.8|0
1636024830000|2021-11-04 11:20:30|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.2|2406.9|1
1636024840000|2021-11-04 11:20:40|2407.1|2406.8|2407.3|2407|2407.3|2407|2407.1|2406.8|2
1636024860000|2021-11-04 11:21:00|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|3
1636024870000|2021-11-04 11:21:10|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|1
1636024890000|2021-11-04 11:21:30|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|1
1636024910000|2021-11-04 11:21:50|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|1
1636024920000|2021-11-04 11:22:00|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|0
1636024930000|2021-11-04 11:22:10|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|20
1636024940000|2021-11-04 11:22:20|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|4
1636024950000|2021-11-04 11:22:30|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2
1636024960000|2021-11-04 11:22:40|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2
1636024970000|2021-11-04 11:22:50|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|3
1636024980000|2021-11-04 11:23:00|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|2
1636024990000|2021-11-04 11:23:10|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|2
1636025000000|2021-11-04 11:23:20|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|2
1636025010000|2021-11-04 11:23:30|||||||||1
1636025020000|2021-11-04 11:23:40|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1636025030000|2021-11-04 11:23:50|||||||||1
1636025040000|2021-11-04 11:24:00|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|5
1636025050000|2021-11-04 11:24:10|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.8|2407.5|8
1636025070000|2021-11-04 11:24:30|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|12
1636025080000|2021-11-04 11:24:40|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|4
1636025090000|2021-11-04 11:24:50|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636025100000|2021-11-04 11:25:00|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|7
1636025110000|2021-11-04 11:25:10|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|5
1636025120000|2021-11-04 11:25:20|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1636025130000|2021-11-04 11:25:30|2407.4|2407.1|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|3
1636025140000|2021-11-04 11:25:40|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|1
1636025150000|2021-11-04 11:25:50|2407.7|2407.4|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|1
1636025160000|2021-11-04 11:26:00|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|3
1636025170000|2021-11-04 11:26:10|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|3
1636025180000|2021-11-04 11:26:20|||||||||2
1636025190000|2021-11-04 11:26:30|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|7
1636025200000|2021-11-04 11:26:40|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|3
1636025210000|2021-11-04 11:26:50|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1636025220000|2021-11-04 11:27:00|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|2
1636025230000|2021-11-04 11:27:10|||||||||1
1636025240000|2021-11-04 11:27:20|||||||||3
1636025250000|2021-11-04 11:27:30|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|5
1636025260000|2021-11-04 11:27:40|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|3
1636025270000|2021-11-04 11:27:50|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|2
1636025280000|2021-11-04 11:28:00|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|1
1636025290000|2021-11-04 11:28:10|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|3
1636025300000|2021-11-04 11:28:20|||||||||1
1636025310000|2021-11-04 11:28:30|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|1
1636025320000|2021-11-04 11:28:40|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.9|2407.6|3
1636025340000|2021-11-04 11:29:00|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|4
1636025350000|2021-11-04 11:29:10|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408|2407.7|9
1636025360000|2021-11-04 11:29:20|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|3
1636025370000|2021-11-04 11:29:30|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.9|2407.6|0
1636025380000|2021-11-04 11:29:40|2408|2407.7|2408|2407.7|2408.1|2407.8|2407.9|2407.6|1
1636025390000|2021-11-04 11:29:50|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|14
1636025400000|2021-11-04 11:30:00|2408.1|2407.8|2408.3|2408|2408.3|2408|2408.1|2407.8|7
1636025410000|2021-11-04 11:30:10|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408.2|2407.9|3
1636025420000|2021-11-04 11:30:20|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|1
1636025430000|2021-11-04 11:30:30|2408|2407.7|2407.8|2407.5|2408|2407.7|2407.8|2407.5|2
1636025440000|2021-11-04 11:30:40|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|7
1636025450000|2021-11-04 11:30:50|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|6
1636025460000|2021-11-04 11:31:00|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|8
1636025470000|2021-11-04 11:31:10|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|1
1636025480000|2021-11-04 11:31:20|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|5
1636025490000|2021-11-04 11:31:30|||||||||2
1636025500000|2021-11-04 11:31:40|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|3
1636025510000|2021-11-04 11:31:50|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|5
1636025520000|2021-11-04 11:32:00|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.3|2407|3
1636025530000|2021-11-04 11:32:10|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.2|2406.9|2
1636025540000|2021-11-04 11:32:20|||||||||3
1636025550000|2021-11-04 11:32:30|2407.1|2406.8|2406.8|2406.5|2407.1|2406.8|2406.8|2406.5|28
1636025560000|2021-11-04 11:32:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|8
1636025570000|2021-11-04 11:32:50|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|3
1636025580000|2021-11-04 11:33:00|2406.9|2406.6|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|10
1636025590000|2021-11-04 11:33:10|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1636025600000|2021-11-04 11:33:20|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|3
1636025610000|2021-11-04 11:33:30|||||||||1
1636025620000|2021-11-04 11:33:40|2406.9|2406.6|2407.3|2407|2407.3|2407|2406.9|2406.6|5
1636025630000|2021-11-04 11:33:50|||||||||1
1636025640000|2021-11-04 11:34:00|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.3|2407|4
1636025650000|2021-11-04 11:34:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|1
1636025670000|2021-11-04 11:34:30|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|4
1636025680000|2021-11-04 11:34:40|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|2
1636025690000|2021-11-04 11:34:50|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|2
1636025700000|2021-11-04 11:35:00|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|0
1636025710000|2021-11-04 11:35:10|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|2
1636025720000|2021-11-04 11:35:20|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|0
1636025730000|2021-11-04 11:35:30|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|1
1636025740000|2021-11-04 11:35:40|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636025750000|2021-11-04 11:35:50|2407.6|2407.3|2407.3|2407|2407.7|2407.4|2407.3|2407|11
1636025760000|2021-11-04 11:36:00|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|2
1636025770000|2021-11-04 11:36:10|2407|2406.7|2406.8|2406.5|2407.1|2406.8|2406.7|2406.4|4
1636025780000|2021-11-04 11:36:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636025790000|2021-11-04 11:36:30|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|2
1636025800000|2021-11-04 11:36:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.3|2406|7
1636025810000|2021-11-04 11:36:50|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.3|2406|6
1636025820000|2021-11-04 11:37:00|2406.3|2406|2406.1|2405.8|2406.3|2406|2406|2405.7|4
1636025830000|2021-11-04 11:37:10|2406|2405.7|2406|2405.7|2406.2|2405.9|2406|2405.7|1
1636025840000|2021-11-04 11:37:20|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.9|2405.6|4
1636025850000|2021-11-04 11:37:30|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636025860000|2021-11-04 11:37:40|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|5
1636025880000|2021-11-04 11:38:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|3
1636025890000|2021-11-04 11:38:10|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|2
1636025900000|2021-11-04 11:38:20|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.3|2406|0
1636025910000|2021-11-04 11:38:30|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|1
1636025920000|2021-11-04 11:38:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|2
1636025930000|2021-11-04 11:38:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|20
1636025940000|2021-11-04 11:39:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636025950000|2021-11-04 11:39:10|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636025960000|2021-11-04 11:39:20|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|2
1636025970000|2021-11-04 11:39:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|2
1636025980000|2021-11-04 11:39:40|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636025990000|2021-11-04 11:39:50|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|2
1636026000000|2021-11-04 11:40:00|2406.4|2406.1|2406.7|2406.4|2406.7|2406.4|2406.4|2406.1|0
1636026010000|2021-11-04 11:40:10|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|1
1636026020000|2021-11-04 11:40:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636026030000|2021-11-04 11:40:30|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|10
1636026040000|2021-11-04 11:40:40|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636026050000|2021-11-04 11:40:50|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|1
1636026060000|2021-11-04 11:41:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636026070000|2021-11-04 11:41:10|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|2
1636026080000|2021-11-04 11:41:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636026090000|2021-11-04 11:41:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636026110000|2021-11-04 11:41:50|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|2
1636026120000|2021-11-04 11:42:00|2406.5|2406.2|2406.2|2405.9|2406.5|2406.2|2406.2|2405.9|2
1636026130000|2021-11-04 11:42:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636026140000|2021-11-04 11:42:20|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|2
1636026150000|2021-11-04 11:42:30|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|2
1636026160000|2021-11-04 11:42:40|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636026170000|2021-11-04 11:42:50|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|3
1636026180000|2021-11-04 11:43:00|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636026200000|2021-11-04 11:43:20|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|2
1636026210000|2021-11-04 11:43:30|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|3
1636026220000|2021-11-04 11:43:40|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|7
1636026230000|2021-11-04 11:43:50|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|5
1636026240000|2021-11-04 11:44:00|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406|2405.7|2
1636026250000|2021-11-04 11:44:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636026260000|2021-11-04 11:44:20|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|1
1636026270000|2021-11-04 11:44:30|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636026280000|2021-11-04 11:44:40|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.9|2405.6|1
1636026290000|2021-11-04 11:44:50|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636026300000|2021-11-04 11:45:00|2405.8|2405.5|2406.2|2405.9|2406.2|2405.9|2405.8|2405.5|3
1636026310000|2021-11-04 11:45:10|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636026320000|2021-11-04 11:45:20|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|2
1636026330000|2021-11-04 11:45:30|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|3
1636026340000|2021-11-04 11:45:40|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636026350000|2021-11-04 11:45:50|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636026360000|2021-11-04 11:46:00|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2406|2405.7|2
1636026370000|2021-11-04 11:46:10|2406.2|2405.9|2405.9|2405.6|2406.2|2405.9|2405.9|2405.6|0
1636026380000|2021-11-04 11:46:20|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.8|2405.5|1
1636026390000|2021-11-04 11:46:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|2
1636026400000|2021-11-04 11:46:40|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|2
1636026410000|2021-11-04 11:46:50|2405.9|2405.6|2406.1|2405.8|2406.2|2405.9|2405.9|2405.6|1
1636026420000|2021-11-04 11:47:00|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636026430000|2021-11-04 11:47:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636026440000|2021-11-04 11:47:20|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|1
1636026450000|2021-11-04 11:47:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636026460000|2021-11-04 11:47:40|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|1
1636026470000|2021-11-04 11:47:50|2406.3|2406|2406.1|2405.8|2406.3|2406|2406.1|2405.8|5
1636026480000|2021-11-04 11:48:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636026490000|2021-11-04 11:48:10|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636026500000|2021-11-04 11:48:20|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636026510000|2021-11-04 11:48:30|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|1
1636026530000|2021-11-04 11:48:50|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2406|2405.7|1
1636026540000|2021-11-04 11:49:00|2406.3|2406|2406.1|2405.8|2406.3|2406|2406.1|2405.8|0
1636026550000|2021-11-04 11:49:10|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636026560000|2021-11-04 11:49:20|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636026570000|2021-11-04 11:49:30|2406.1|2405.8|2406.2|2405.9|2406.3|2406|2406.1|2405.8|2
1636026580000|2021-11-04 11:49:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636026590000|2021-11-04 11:49:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2
1636026600000|2021-11-04 11:50:00|||||||||1
1636026610000|2021-11-04 11:50:10|||||||||2
1636026620000|2021-11-04 11:50:20|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|2
1636026630000|2021-11-04 11:50:30|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1636026640000|2021-11-04 11:50:40|2406.4|2406.1|2406.3|2406|2406.5|2406.2|2406.3|2406|2
1636026650000|2021-11-04 11:50:50|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636026660000|2021-11-04 11:51:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|3
1636026670000|2021-11-04 11:51:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636026680000|2021-11-04 11:51:20|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636026690000|2021-11-04 11:51:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|3
1636026720000|2021-11-04 11:52:00|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|3
1636026730000|2021-11-04 11:52:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|2
1636026740000|2021-11-04 11:52:20|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636026750000|2021-11-04 11:52:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636026760000|2021-11-04 11:52:40|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|7
1636026780000|2021-11-04 11:53:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|4
1636026790000|2021-11-04 11:53:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636026800000|2021-11-04 11:53:20|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636026810000|2021-11-04 11:53:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|4
1636026820000|2021-11-04 11:53:40|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|1
1636026840000|2021-11-04 11:54:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|1
1636026850000|2021-11-04 11:54:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1636026860000|2021-11-04 11:54:20|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|2
1636026870000|2021-11-04 11:54:30|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636026880000|2021-11-04 11:54:40|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636026890000|2021-11-04 11:54:50|||||||||2
1636026900000|2021-11-04 11:55:00|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|1
1636026910000|2021-11-04 11:55:10|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636026920000|2021-11-04 11:55:20|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636026930000|2021-11-04 11:55:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1636026950000|2021-11-04 11:55:50|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|4
1636026960000|2021-11-04 11:56:00|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|2
1636026970000|2021-11-04 11:56:10|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636026980000|2021-11-04 11:56:20|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|8
1636026990000|2021-11-04 11:56:30|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|9
1636027000000|2021-11-04 11:56:40|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636027010000|2021-11-04 11:56:50|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|0
1636027030000|2021-11-04 11:57:10|2407.3|2407|2407.3|2407|2407.3|2407|2407.3|2407|1
1636027040000|2021-11-04 11:57:20|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1636027050000|2021-11-04 11:57:30|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|11
1636027060000|2021-11-04 11:57:40|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.7|2406.4|5
1636027070000|2021-11-04 11:57:50|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.3|2406|8
1636027080000|2021-11-04 11:58:00|||||||||1
1636027090000|2021-11-04 11:58:10|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.3|2406|11
1636027100000|2021-11-04 11:58:20|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|14
1636027130000|2021-11-04 11:58:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636027140000|2021-11-04 11:59:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636027150000|2021-11-04 11:59:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636027160000|2021-11-04 11:59:20|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636027170000|2021-11-04 11:59:30|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|2
1636027180000|2021-11-04 11:59:40|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|2
1636027190000|2021-11-04 11:59:50|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636027200000|2021-11-04 12:00:00|2406.2|2405.9|2405.4|2405.1|2406.2|2405.9|2405.4|2405.1|51
1636027210000|2021-11-04 12:00:10|2405.6|2405.3|2406.2|2405.9|2406.3|2406|2405.3|2405|47
1636027220000|2021-11-04 12:00:20|2406.3|2406|2406.1|2405.8|2406.5|2406.2|2406.1|2405.8|23
1636027230000|2021-11-04 12:00:30|2406|2405.7|2406.7|2406.4|2406.7|2406.4|2406|2405.7|5
1636027240000|2021-11-04 12:00:40|2406.6|2406.3|2406.4|2406.1|2406.7|2406.4|2406.4|2406.1|8
1636027250000|2021-11-04 12:00:50|2406.5|2406.2|2406.8|2406.5|2407.1|2406.8|2406.5|2406.2|47
1636027260000|2021-11-04 12:01:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.8|2406.5|8
1636027270000|2021-11-04 12:01:10|2407.1|2406.8|2407|2406.7|2407.2|2406.9|2407|2406.7|12
1636027280000|2021-11-04 12:01:20|2406.7|2406.4|2407.1|2406.8|2407.4|2407.1|2406.7|2406.4|33
1636027290000|2021-11-04 12:01:30|2407.2|2406.9|2407.4|2407.1|2407.4|2407.1|2407.1|2406.8|1
1636027300000|2021-11-04 12:01:40|2407.5|2407.2|2407.6|2407.3|2407.8|2407.5|2407.5|2407.2|8
1636027310000|2021-11-04 12:01:50|2407.7|2407.4|2408.1|2407.8|2408.1|2407.8|2407.6|2407.3|9
1636027320000|2021-11-04 12:02:00|2408.3|2408|2408.1|2407.8|2408.3|2408|2408.1|2407.8|4
1636027330000|2021-11-04 12:02:10|2408|2407.7|2408.6|2408.3|2408.8|2408.5|2408|2407.7|27
1636027340000|2021-11-04 12:02:20|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.3|2408|7
1636027350000|2021-11-04 12:02:30|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.1|2407.8|4
1636027360000|2021-11-04 12:02:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636027370000|2021-11-04 12:02:50|2408.4|2408.1|2408.6|2408.3|2408.9|2408.6|2408.4|2408.1|6
1636027380000|2021-11-04 12:03:00|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|3
1636027390000|2021-11-04 12:03:10|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|5
1636027400000|2021-11-04 12:03:20|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.3|2408|5
1636027410000|2021-11-04 12:03:30|2408.4|2408.1|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|5
1636027420000|2021-11-04 12:03:40|2408.4|2408.1|2408.2|2407.9|2408.5|2408.2|2408.2|2407.9|3
1636027430000|2021-11-04 12:03:50|2408.3|2408|2408.3|2408|2408.3|2408|2408.2|2407.9|7
1636027440000|2021-11-04 12:04:00|2408.2|2407.9|2408.1|2407.8|2408.3|2408|2408.1|2407.8|12
1636027450000|2021-11-04 12:04:10|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|1
1636027460000|2021-11-04 12:04:20|2408.2|2407.9|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|3
1636027470000|2021-11-04 12:04:30|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.2|2407.9|4
1636027480000|2021-11-04 12:04:40|2408.2|2407.9|2408.4|2408.1|2408.5|2408.2|2408.2|2407.9|12
1636027490000|2021-11-04 12:04:50|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.3|2408|3
1636027500000|2021-11-04 12:05:00|2408.5|2408.2|2408.4|2408.1|2408.6|2408.3|2408.4|2408.1|9
1636027510000|2021-11-04 12:05:10|2408.5|2408.2|2408.4|2408.1|2408.6|2408.3|2408.4|2408.1|14
1636027520000|2021-11-04 12:05:20|2408.5|2408.2|2408.8|2408.5|2408.8|2408.5|2408.5|2408.2|3
1636027530000|2021-11-04 12:05:30|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|23
1636027540000|2021-11-04 12:05:40|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|3
1636027550000|2021-11-04 12:05:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|4
1636027560000|2021-11-04 12:06:00|2408.5|2408.2|2408.8|2408.5|2408.8|2408.5|2408.5|2408.2|0
1636027570000|2021-11-04 12:06:10|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.4|2408.1|4
1636027580000|2021-11-04 12:06:20|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|8
1636027590000|2021-11-04 12:06:30|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636027600000|2021-11-04 12:06:40|2408.8|2408.5|2408.6|2408.3|2408.8|2408.5|2408.5|2408.2|28
1636027610000|2021-11-04 12:06:50|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|0
1636027620000|2021-11-04 12:07:00|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|0
1636027630000|2021-11-04 12:07:10|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|8
1636027640000|2021-11-04 12:07:20|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|1
1636027650000|2021-11-04 12:07:30|2409|2408.7|2408.9|2408.6|2409.1|2408.8|2408.8|2408.5|37
1636027660000|2021-11-04 12:07:40|2409|2408.7|2409|2408.7|2409.1|2408.8|2408.9|2408.6|9
1636027670000|2021-11-04 12:07:50|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|11
1636027680000|2021-11-04 12:08:00|2409|2408.7|2409.3|2409|2409.3|2409|2408.9|2408.6|21
1636027690000|2021-11-04 12:08:10|2409.4|2409.1|2409.4|2409.1|2409.5|2409.2|2409.3|2409|8
1636027700000|2021-11-04 12:08:20|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.3|2409|15
1636027710000|2021-11-04 12:08:30|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|22
1636027720000|2021-11-04 12:08:40|2409.7|2409.4|2409.6|2409.3|2409.8|2409.5|2409.6|2409.3|10
1636027730000|2021-11-04 12:08:50|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.5|2409.2|5
1636027740000|2021-11-04 12:09:00|2410.1|2409.8|2410.3|2410|2410.4|2410.1|2410.1|2409.8|49
1636027750000|2021-11-04 12:09:10|2410.4|2410.1|2410.3|2410|2410.5|2410.2|2410.2|2409.9|17
1636027760000|2021-11-04 12:09:20|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|6
1636027770000|2021-11-04 12:09:30|2410.7|2410.4|2410.5|2410.2|2410.7|2410.4|2410.5|2410.2|15
1636027780000|2021-11-04 12:09:40|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.3|2410|8
1636027790000|2021-11-04 12:09:50|2410.3|2410|2411|2410.7|2411|2410.7|2410.3|2410|23
1636027800000|2021-11-04 12:10:00|2410.8|2410.5|2411.1|2410.8|2411.1|2410.8|2410.8|2410.5|20
1636027810000|2021-11-04 12:10:10|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.1|2410.8|11
1636027820000|2021-11-04 12:10:20|2411.2|2410.9|2411.5|2411.2|2411.5|2411.2|2411.1|2410.8|24
1636027830000|2021-11-04 12:10:30|2411.4|2411.1|2411.5|2411.2|2411.9|2411.6|2411.4|2411.1|54
1636027840000|2021-11-04 12:10:40|2411.6|2411.3|2412.1|2411.8|2412.1|2411.8|2411.6|2411.3|29
1636027850000|2021-11-04 12:10:50|2412.2|2411.9|2412.3|2412|2412.5|2412.2|2412.2|2411.9|47
1636027860000|2021-11-04 12:11:00|2412.2|2411.9|2411.5|2411.2|2412.2|2411.9|2411.4|2411.1|31
1636027870000|2021-11-04 12:11:10|2411.4|2411.1|2411|2410.7|2411.5|2411.2|2411|2410.7|19
1636027880000|2021-11-04 12:11:20|2411.2|2410.9|2411.3|2411|2411.4|2411.1|2411.2|2410.9|17
1636027890000|2021-11-04 12:11:30|2411.2|2410.9|2411.3|2411|2411.4|2411.1|2411.1|2410.8|49
1636027900000|2021-11-04 12:11:40|2411.2|2410.9|2411|2410.7|2411.2|2410.9|2411|2410.7|23
1636027910000|2021-11-04 12:11:50|2410.9|2410.6|2411.4|2411.1|2411.7|2411.4|2410.8|2410.5|117
1636027920000|2021-11-04 12:12:00|2411.5|2411.2|2412|2411.7|2412.1|2411.8|2411.5|2411.2|11
1636027930000|2021-11-04 12:12:10|2412.2|2411.9|2411.9|2411.6|2412.3|2412|2411.6|2411.3|27
1636027940000|2021-11-04 12:12:20|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|14
1636027950000|2021-11-04 12:12:30|2411.8|2411.5|2412.1|2411.8|2412.1|2411.8|2411.8|2411.5|11
1636027960000|2021-11-04 12:12:40|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.1|2411.8|10
1636027970000|2021-11-04 12:12:50|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.2|2411.9|13
1636027980000|2021-11-04 12:13:00|2412.2|2411.9|2412|2411.7|2412.2|2411.9|2412|2411.7|6
1636027990000|2021-11-04 12:13:10|2411.9|2411.6|2411.7|2411.4|2412|2411.7|2411.6|2411.3|7
1636028000000|2021-11-04 12:13:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|10
1636028010000|2021-11-04 12:13:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|5
1636028020000|2021-11-04 12:13:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|11
1636028030000|2021-11-04 12:13:50|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|4
1636028040000|2021-11-04 12:14:00|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.3|2411|12
1636028050000|2021-11-04 12:14:10|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|4
1636028060000|2021-11-04 12:14:20|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.4|2411.1|7
1636028070000|2021-11-04 12:14:30|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.7|2411.4|2
1636028080000|2021-11-04 12:14:40|2411.8|2411.5|2411.7|2411.4|2411.9|2411.6|2411.6|2411.3|14
1636028090000|2021-11-04 12:14:50|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|2
1636028100000|2021-11-04 12:15:00|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.7|2411.4|6
1636028110000|2021-11-04 12:15:10|2412|2411.7|2412.3|2412|2412.3|2412|2412|2411.7|2
1636028120000|2021-11-04 12:15:20|2412.4|2412.1|2412.6|2412.3|2412.6|2412.3|2412.4|2412.1|75
1636028130000|2021-11-04 12:15:30|2412.5|2412.2|2412.3|2412|2412.5|2412.2|2412.3|2412|32
1636028140000|2021-11-04 12:15:40|2412.4|2412.1|2412.3|2412|2412.4|2412.1|2412.3|2412|3
1636028150000|2021-11-04 12:15:50|2412.4|2412.1|2412.6|2412.3|2412.6|2412.3|2412.3|2412|4
1636028160000|2021-11-04 12:16:00|2412.5|2412.2|2412.4|2412.1|2412.6|2412.3|2412.3|2412|53
1636028170000|2021-11-04 12:16:10|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|9
1636028180000|2021-11-04 12:16:20|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|3
1636028190000|2021-11-04 12:16:30|2412|2411.7|2412.3|2412|2412.3|2412|2412|2411.7|9
1636028200000|2021-11-04 12:16:40|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|4
1636028210000|2021-11-04 12:16:50|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.3|2412|5
1636028220000|2021-11-04 12:17:00|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|3
1636028230000|2021-11-04 12:17:10|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.5|2412.2|2
1636028240000|2021-11-04 12:17:20|2412.5|2412.2|2412.6|2412.3|2412.6|2412.3|2412.5|2412.2|2
1636028250000|2021-11-04 12:17:30|2412.5|2412.2|2412.6|2412.3|2412.6|2412.3|2412.5|2412.2|3
1636028260000|2021-11-04 12:17:40|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.4|2412.1|15
1636028270000|2021-11-04 12:17:50|2412.4|2412.1|2412.6|2412.3|2412.7|2412.4|2412.4|2412.1|6
1636028280000|2021-11-04 12:18:00|2412.7|2412.4|2412.4|2412.1|2412.7|2412.4|2412.4|2412.1|16
1636028290000|2021-11-04 12:18:10|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.3|2412|0
1636028300000|2021-11-04 12:18:20|2412.2|2411.9|2412.7|2412.4|2412.7|2412.4|2412.2|2411.9|45
1636028310000|2021-11-04 12:18:30|2412.6|2412.3|2412.7|2412.4|2412.8|2412.5|2412.6|2412.3|30
1636028320000|2021-11-04 12:18:40|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.6|2412.3|8
1636028330000|2021-11-04 12:18:50|2412.6|2412.3|2412.6|2412.3|2412.7|2412.4|2412.6|2412.3|1
1636028340000|2021-11-04 12:19:00|2412.7|2412.4|2412.4|2412.1|2412.7|2412.4|2412.4|2412.1|1
1636028350000|2021-11-04 12:19:10|2412.3|2412|2412.6|2412.3|2412.6|2412.3|2412.3|2412|9
1636028360000|2021-11-04 12:19:20|2412.7|2412.4|2412.6|2412.3|2412.7|2412.4|2412.5|2412.2|7
1636028370000|2021-11-04 12:19:30|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.3|2412|21
1636028380000|2021-11-04 12:19:40|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2412.2|2411.9|9
1636028390000|2021-11-04 12:19:50|2412.4|2412.1|2412.5|2412.2|2412.6|2412.3|2412.4|2412.1|1
1636028400000|2021-11-04 12:20:00|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.2|2411.9|18
1636028410000|2021-11-04 12:20:10|2412.4|2412.1|2412.3|2412|2412.4|2412.1|2412.3|2412|10
1636028420000|2021-11-04 12:20:20|2412.2|2411.9|2411.9|2411.6|2412.2|2411.9|2411.8|2411.5|5
1636028430000|2021-11-04 12:20:30|2412|2411.7|2412.2|2411.9|2412.2|2411.9|2412|2411.7|1
1636028440000|2021-11-04 12:20:40|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|4
1636028450000|2021-11-04 12:20:50|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|0
1636028460000|2021-11-04 12:21:00|2411.7|2411.4|2411.4|2411.1|2411.7|2411.4|2411.4|2411.1|8
1636028470000|2021-11-04 12:21:10|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.3|2411|7
1636028480000|2021-11-04 12:21:20|2411.3|2411|2411|2410.7|2411.4|2411.1|2410.9|2410.6|7
1636028490000|2021-11-04 12:21:30|2410.9|2410.6|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|3
1636028500000|2021-11-04 12:21:40|2411|2410.7|2410.7|2410.4|2411|2410.7|2410.7|2410.4|6
1636028510000|2021-11-04 12:21:50|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.5|2410.2|7
1636028520000|2021-11-04 12:22:00|2410.9|2410.6|2410.7|2410.4|2410.9|2410.6|2410.5|2410.2|67
1636028530000|2021-11-04 12:22:10|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|3
1636028540000|2021-11-04 12:22:20|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|5
1636028550000|2021-11-04 12:22:30|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|1
1636028560000|2021-11-04 12:22:40|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|2
1636028570000|2021-11-04 12:22:50|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|3
1636028580000|2021-11-04 12:23:00|2410.4|2410.1|2409.8|2409.5|2410.4|2410.1|2409.8|2409.5|16
1636028590000|2021-11-04 12:23:10|2409.9|2409.6|2410|2409.7|2410.1|2409.8|2409.8|2409.5|17
1636028600000|2021-11-04 12:23:20|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.9|2409.6|2
1636028610000|2021-11-04 12:23:30|2410|2409.7|2410.3|2410|2410.3|2410|2409.9|2409.6|9
1636028620000|2021-11-04 12:23:40|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.2|2409.9|3
1636028630000|2021-11-04 12:23:50|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|1
1636028640000|2021-11-04 12:24:00|2410.5|2410.2|2410.7|2410.4|2410.8|2410.5|2410.5|2410.2|12
1636028650000|2021-11-04 12:24:10|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|10
1636028660000|2021-11-04 12:24:20|2411|2410.7|2411|2410.7|2411.2|2410.9|2411|2410.7|7
1636028670000|2021-11-04 12:24:30|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|3
1636028680000|2021-11-04 12:24:40|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|3
1636028690000|2021-11-04 12:24:50|2411.2|2410.9|2411|2410.7|2411.2|2410.9|2410.9|2410.6|6
1636028700000|2021-11-04 12:25:00|2410.9|2410.6|2410.7|2410.4|2410.9|2410.6|2410.7|2410.4|0
1636028710000|2021-11-04 12:25:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|7
1636028720000|2021-11-04 12:25:20|2411|2410.7|2411.1|2410.8|2411.2|2410.9|2411|2410.7|3
1636028730000|2021-11-04 12:25:30|2411.2|2410.9|2411|2410.7|2411.2|2410.9|2411|2410.7|2
1636028740000|2021-11-04 12:25:40|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636028760000|2021-11-04 12:26:00|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|12
1636028770000|2021-11-04 12:26:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636028780000|2021-11-04 12:26:20|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|4
1636028790000|2021-11-04 12:26:30|2411|2410.7|2410.6|2410.3|2411|2410.7|2410.6|2410.3|5
1636028800000|2021-11-04 12:26:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|5
1636028810000|2021-11-04 12:26:50|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|2
1636028820000|2021-11-04 12:27:00|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|2
1636028830000|2021-11-04 12:27:10|2410.7|2410.4|2411|2410.7|2411|2410.7|2410.7|2410.4|2
1636028840000|2021-11-04 12:27:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636028850000|2021-11-04 12:27:30|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.5|2410.2|8
1636028860000|2021-11-04 12:27:40|2410.5|2410.2|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|3
1636028870000|2021-11-04 12:27:50|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.4|2410.1|1
1636028880000|2021-11-04 12:28:00|2410.3|2410|2409.9|2409.6|2410.4|2410.1|2409.9|2409.6|3
1636028890000|2021-11-04 12:28:10|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|21
1636028900000|2021-11-04 12:28:20|||||||||6
1636028910000|2021-11-04 12:28:30|2409.8|2409.5|2410.1|2409.8|2410.1|2409.8|2409.8|2409.5|14
1636028920000|2021-11-04 12:28:40|2410|2409.7|2409.8|2409.5|2410|2409.7|2409.7|2409.4|133
1636028930000|2021-11-04 12:28:50|2409.9|2409.6|2409.7|2409.4|2409.9|2409.6|2409.7|2409.4|6
1636028940000|2021-11-04 12:29:00|2409.8|2409.5|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|14
1636028950000|2021-11-04 12:29:10|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|3
1636028960000|2021-11-04 12:29:20|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|6
1636028970000|2021-11-04 12:29:30|2409.6|2409.3|2409.7|2409.4|2409.7|2409.4|2409.6|2409.3|5
1636028980000|2021-11-04 12:29:40|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|4
1636028990000|2021-11-04 12:29:50|2409.9|2409.6|2409.7|2409.4|2409.9|2409.6|2409.6|2409.3|9
1636029000000|2021-11-04 12:30:00|2409.8|2409.5|2409.7|2409.4|2409.9|2409.6|2409.7|2409.4|9
1636029010000|2021-11-04 12:30:10|2409.6|2409.3|2409.5|2409.2|2409.7|2409.4|2409.4|2409.1|8
1636029020000|2021-11-04 12:30:20|2409.7|2409.4|2410|2409.7|2410|2409.7|2409.6|2409.3|24
1636029030000|2021-11-04 12:30:30|2409.9|2409.6|2410.1|2409.8|2410.1|2409.8|2409.9|2409.6|6
1636029040000|2021-11-04 12:30:40|2410.2|2409.9|2410.1|2409.8|2410.3|2410|2410.1|2409.8|24
1636029050000|2021-11-04 12:30:50|2410.2|2409.9|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|4
1636029060000|2021-11-04 12:31:00|2410.4|2410.1|2410.3|2410|2410.5|2410.2|2410.3|2410|27
1636029070000|2021-11-04 12:31:10|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.3|2410|4
1636029080000|2021-11-04 12:31:20|2410.1|2409.8|2410.2|2409.9|2410.3|2410|2410.1|2409.8|22
1636029090000|2021-11-04 12:31:30|2410.1|2409.8|2410.1|2409.8|2410.2|2409.9|2410|2409.7|10
1636029100000|2021-11-04 12:31:40|2410|2409.7|2409.9|2409.6|2410.1|2409.8|2409.9|2409.6|2
1636029110000|2021-11-04 12:31:50|2409.8|2409.5|2409.6|2409.3|2409.8|2409.5|2409.6|2409.3|18
1636029120000|2021-11-04 12:32:00|2409.5|2409.2|2409.6|2409.3|2409.7|2409.4|2409.5|2409.2|23
1636029130000|2021-11-04 12:32:10|2409.5|2409.2|2409.1|2408.8|2409.7|2409.4|2409|2408.7|22
1636029140000|2021-11-04 12:32:20|2409.3|2409|2409|2408.7|2409.3|2409|2409|2408.7|15
1636029150000|2021-11-04 12:32:30|2409.1|2408.8|2408.7|2408.4|2409.1|2408.8|2408.7|2408.4|13
1636029160000|2021-11-04 12:32:40|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|2
1636029170000|2021-11-04 12:32:50|2408.7|2408.4|2408.6|2408.3|2409|2408.7|2408.6|2408.3|23
1636029180000|2021-11-04 12:33:00|2408.5|2408.2|2408.7|2408.4|2408.7|2408.4|2408.3|2408|22
1636029190000|2021-11-04 12:33:10|2408.5|2408.2|2408.7|2408.4|2408.7|2408.4|2408.5|2408.2|13
1636029200000|2021-11-04 12:33:20|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|6
1636029210000|2021-11-04 12:33:30|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.3|2408|27
1636029220000|2021-11-04 12:33:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|21
1636029230000|2021-11-04 12:33:50|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|15
1636029240000|2021-11-04 12:34:00|2408.8|2408.5|2409.4|2409.1|2409.4|2409.1|2408.8|2408.5|38
1636029250000|2021-11-04 12:34:10|2409.3|2409|2409.7|2409.4|2409.7|2409.4|2409.3|2409|39
1636029260000|2021-11-04 12:34:20|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|10
1636029270000|2021-11-04 12:34:30|2409.8|2409.5|2409.9|2409.6|2410.1|2409.8|2409.8|2409.5|14
1636029280000|2021-11-04 12:34:40|2410|2409.7|2409.9|2409.6|2410|2409.7|2409.9|2409.6|23
1636029290000|2021-11-04 12:34:50|2410|2409.7|2410.1|2409.8|2410.1|2409.8|2410|2409.7|10
1636029300000|2021-11-04 12:35:00|2410|2409.7|2409.9|2409.6|2410|2409.7|2409.7|2409.4|39
1636029310000|2021-11-04 12:35:10|2409.8|2409.5|2409.7|2409.4|2409.9|2409.6|2409.7|2409.4|15
1636029320000|2021-11-04 12:35:20|2409.8|2409.5|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|10
1636029330000|2021-11-04 12:35:30|||||||||4
1636029340000|2021-11-04 12:35:40|2410|2409.7|2409.9|2409.6|2410|2409.7|2409.9|2409.6|13
1636029350000|2021-11-04 12:35:50|||||||||9
1636029360000|2021-11-04 12:36:00|2410|2409.7|2410.1|2409.8|2410.1|2409.8|2410|2409.7|14
1636029370000|2021-11-04 12:36:10|2410|2409.7|2410.2|2409.9|2410.4|2410.1|2409.9|2409.6|29
1636029380000|2021-11-04 12:36:20|2410.3|2410|2410.5|2410.2|2410.5|2410.2|2410.2|2409.9|15
1636029390000|2021-11-04 12:36:30|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|15
1636029400000|2021-11-04 12:36:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|10
1636029410000|2021-11-04 12:36:50|2410.8|2410.5|2411.1|2410.8|2411.2|2410.9|2410.8|2410.5|22
1636029420000|2021-11-04 12:37:00|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.1|2410.8|21
1636029430000|2021-11-04 12:37:10|2411.4|2411.1|2411.7|2411.4|2411.7|2411.4|2411.3|2411|35
1636029440000|2021-11-04 12:37:20|2411.6|2411.3|2411.9|2411.6|2411.9|2411.6|2411.6|2411.3|26
1636029450000|2021-11-04 12:37:30|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|40
1636029460000|2021-11-04 12:37:40|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|18
1636029470000|2021-11-04 12:37:50|2411.7|2411.4|2412|2411.7|2412|2411.7|2411.7|2411.4|44
1636029480000|2021-11-04 12:38:00|2411.9|2411.6|2411.7|2411.4|2412|2411.7|2411.7|2411.4|34
1636029490000|2021-11-04 12:38:10|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.7|2411.4|4
1636029500000|2021-11-04 12:38:20|2411.9|2411.6|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|22
1636029510000|2021-11-04 12:38:30|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|24
1636029520000|2021-11-04 12:38:40|2412.2|2411.9|2412.6|2412.3|2412.6|2412.3|2412.2|2411.9|51
1636029530000|2021-11-04 12:38:50|2412.5|2412.2|2412.5|2412.2|2412.8|2412.5|2412.5|2412.2|36
1636029540000|2021-11-04 12:39:00|2412.6|2412.3|2412.5|2412.2|2412.6|2412.3|2412.4|2412.1|33
1636029550000|2021-11-04 12:39:10|2412.6|2412.3|2412.6|2412.3|2412.7|2412.4|2412.5|2412.2|15
1636029560000|2021-11-04 12:39:20|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.6|2412.3|16
1636029570000|2021-11-04 12:39:30|2412.9|2412.6|2413.1|2412.8|2413.2|2412.9|2412.9|2412.6|51
1636029580000|2021-11-04 12:39:40|2413.2|2412.9|2413.2|2412.9|2413.2|2412.9|2413|2412.7|43
1636029590000|2021-11-04 12:39:50|2413.3|2413|2413.3|2413|2413.3|2413|2413.2|2412.9|46
1636029600000|2021-11-04 12:40:00|2413.5|2413.2|2413.4|2413.1|2413.5|2413.2|2413.2|2412.9|70
1636029610000|2021-11-04 12:40:10|2413.5|2413.2|2412.9|2412.6|2413.5|2413.2|2412.9|2412.6|47
1636029620000|2021-11-04 12:40:20|2412.7|2412.4|2412.5|2412.2|2412.7|2412.4|2412.3|2412|34
1636029630000|2021-11-04 12:40:30|2412.4|2412.1|2412.2|2411.9|2412.4|2412.1|2412.1|2411.8|17
1636029640000|2021-11-04 12:40:40|2412.3|2412|2412|2411.7|2412.3|2412|2412|2411.7|21
1636029650000|2021-11-04 12:40:50|2411.8|2411.5|2411.6|2411.3|2411.8|2411.5|2411.3|2411|34
1636029660000|2021-11-04 12:41:00|2411.5|2411.2|2411.3|2411|2411.5|2411.2|2411.1|2410.8|29
1636029670000|2021-11-04 12:41:10|2411.2|2410.9|2411.5|2411.2|2411.5|2411.2|2411.2|2410.9|14
1636029680000|2021-11-04 12:41:20|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|5
1636029690000|2021-11-04 12:41:30|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2410.8|2410.5|31
1636029700000|2021-11-04 12:41:40|2411.4|2411.1|2411.5|2411.2|2411.6|2411.3|2411.4|2411.1|21
1636029710000|2021-11-04 12:41:50|2411.4|2411.1|2411|2410.7|2411.4|2411.1|2411|2410.7|16
1636029720000|2021-11-04 12:42:00|2411.1|2410.8|2411.1|2410.8|2411.4|2411.1|2411.1|2410.8|19
1636029730000|2021-11-04 12:42:10|2411|2410.7|2410.6|2410.3|2411.1|2410.8|2410.6|2410.3|17
1636029740000|2021-11-04 12:42:20|2410.8|2410.5|2411|2410.7|2411|2410.7|2410.8|2410.5|10
1636029750000|2021-11-04 12:42:30|2410.8|2410.5|2410.3|2410|2410.8|2410.5|2410.1|2409.8|30
1636029760000|2021-11-04 12:42:40|2410.4|2410.1|2410.6|2410.3|2410.7|2410.4|2410.3|2410|13
1636029770000|2021-11-04 12:42:50|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|7
1636029780000|2021-11-04 12:43:00|2410.6|2410.3|2410.5|2410.2|2410.7|2410.4|2410.4|2410.1|13
1636029790000|2021-11-04 12:43:10|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.3|2410|10
1636029800000|2021-11-04 12:43:20|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|14
1636029810000|2021-11-04 12:43:30|2410.4|2410.1|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|6
1636029820000|2021-11-04 12:43:40|2410.3|2410|2409.3|2409|2410.3|2410|2409.2|2408.9|52
1636029830000|2021-11-04 12:43:50|2409.4|2409.1|2409.1|2408.8|2409.4|2409.1|2409|2408.7|35
1636029840000|2021-11-04 12:44:00|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2408.7|2408.4|34
1636029850000|2021-11-04 12:44:10|2409.3|2409|2409.6|2409.3|2409.6|2409.3|2409.2|2408.9|14
1636029860000|2021-11-04 12:44:20|2409.7|2409.4|2410|2409.7|2410|2409.7|2409.6|2409.3|7
1636029870000|2021-11-04 12:44:30|2409.9|2409.6|2409.7|2409.4|2410|2409.7|2409.7|2409.4|6
1636029880000|2021-11-04 12:44:40|2409.8|2409.5|2410|2409.7|2410|2409.7|2409.7|2409.4|9
1636029890000|2021-11-04 12:44:50|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|4
1636029900000|2021-11-04 12:45:00|2410.1|2409.8|2409.2|2408.9|2410.1|2409.8|2409.2|2408.9|25
1636029910000|2021-11-04 12:45:10|2409.3|2409|2409.9|2409.6|2409.9|2409.6|2409.3|2409|12
1636029920000|2021-11-04 12:45:20|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|5
1636029930000|2021-11-04 12:45:30|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.4|2409.1|7
1636029940000|2021-11-04 12:45:40|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.4|2409.1|2
1636029950000|2021-11-04 12:45:50|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.4|2409.1|7
1636029960000|2021-11-04 12:46:00|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.2|2408.9|25
1636029970000|2021-11-04 12:46:10|2409.4|2409.1|2409.3|2409|2409.5|2409.2|2409.2|2408.9|9
1636029980000|2021-11-04 12:46:20|2409.2|2408.9|2409.2|2408.9|2409.4|2409.1|2409.1|2408.8|5
1636029990000|2021-11-04 12:46:30|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|10
1636030000000|2021-11-04 12:46:40|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.8|2408.5|15
1636030010000|2021-11-04 12:46:50|2408.8|2408.5|2408.9|2408.6|2409|2408.7|2408.8|2408.5|8
1636030020000|2021-11-04 12:47:00|2409|2408.7|2409.5|2409.2|2409.5|2409.2|2408.9|2408.6|13
1636030030000|2021-11-04 12:47:10|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|5
1636030040000|2021-11-04 12:47:20|2409.3|2409|2409.3|2409|2409.3|2409|2409.2|2408.9|11
1636030050000|2021-11-04 12:47:30|2409.5|2409.2|2409.7|2409.4|2409.8|2409.5|2409.5|2409.2|26
1636030060000|2021-11-04 12:47:40|2409.8|2409.5|2409.6|2409.3|2409.9|2409.6|2409.5|2409.2|22
1636030070000|2021-11-04 12:47:50|2409.7|2409.4|2409.9|2409.6|2410.1|2409.8|2409.7|2409.4|13
1636030080000|2021-11-04 12:48:00|2410|2409.7|2410|2409.7|2410.1|2409.8|2409.9|2409.6|4
1636030090000|2021-11-04 12:48:10|2409.9|2409.6|2410.1|2409.8|2410.1|2409.8|2409.9|2409.6|9
1636030100000|2021-11-04 12:48:20|2410.2|2409.9|2410.5|2410.2|2410.6|2410.3|2410.2|2409.9|21
1636030110000|2021-11-04 12:48:30|2410.6|2410.3|2410.4|2410.1|2410.6|2410.3|2410.3|2410|22
1636030120000|2021-11-04 12:48:40|2410.3|2410|2410.5|2410.2|2410.5|2410.2|2410.3|2410|6
1636030130000|2021-11-04 12:48:50|2410.4|2410.1|2410.3|2410|2410.5|2410.2|2410.2|2409.9|19
1636030140000|2021-11-04 12:49:00|2410.4|2410.1|2410.9|2410.6|2410.9|2410.6|2410.3|2410|41
1636030150000|2021-11-04 12:49:10|2410.8|2410.5|2410.8|2410.5|2411|2410.7|2410.8|2410.5|8
1636030160000|2021-11-04 12:49:20|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|5
1636030170000|2021-11-04 12:49:30|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|12
1636030180000|2021-11-04 12:49:40|2410.7|2410.4|2410.8|2410.5|2410.9|2410.6|2410.7|2410.4|17
1636030190000|2021-11-04 12:49:50|2410.7|2410.4|2411|2410.7|2411.1|2410.8|2410.7|2410.4|25
1636030200000|2021-11-04 12:50:00|2411.1|2410.8|2411.1|2410.8|2411.3|2411|2411.1|2410.8|17
1636030210000|2021-11-04 12:50:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|7
1636030220000|2021-11-04 12:50:20|2411.3|2411|2410.9|2410.6|2411.3|2411|2410.9|2410.6|28
1636030230000|2021-11-04 12:50:30|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2410.7|2410.4|13
1636030240000|2021-11-04 12:50:40|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411.1|2410.8|10
1636030250000|2021-11-04 12:50:50|2411.5|2411.2|2411.5|2411.2|2411.7|2411.4|2411.4|2411.1|65
1636030260000|2021-11-04 12:51:00|2411.4|2411.1|2411.6|2411.3|2411.7|2411.4|2411.4|2411.1|30
1636030270000|2021-11-04 12:51:10|2411.5|2411.2|2411.6|2411.3|2411.7|2411.4|2411.5|2411.2|13
1636030280000|2021-11-04 12:51:20|2411.5|2411.2|2411.5|2411.2|2411.7|2411.4|2411.5|2411.2|13
1636030290000|2021-11-04 12:51:30|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.4|2411.1|35
1636030300000|2021-11-04 12:51:40|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.4|2411.1|7
1636030310000|2021-11-04 12:51:50|2411.6|2411.3|2411.7|2411.4|2411.8|2411.5|2411.5|2411.2|25
1636030320000|2021-11-04 12:52:00|2411.6|2411.3|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|30
1636030330000|2021-11-04 12:52:10|2411.9|2411.6|2411.4|2411.1|2411.9|2411.6|2411.4|2411.1|52
1636030340000|2021-11-04 12:52:20|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.4|2411.1|11
1636030350000|2021-11-04 12:52:30|2411.6|2411.3|2411.6|2411.3|2411.8|2411.5|2411.5|2411.2|10
1636030360000|2021-11-04 12:52:40|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|4
1636030370000|2021-11-04 12:52:50|2412|2411.7|2412|2411.7|2412.2|2411.9|2411.9|2411.6|58
1636030380000|2021-11-04 12:53:00|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2411.7|2411.4|11
1636030390000|2021-11-04 12:53:10|2411.9|2411.6|2411.7|2411.4|2411.9|2411.6|2411.7|2411.4|5
1636030400000|2021-11-04 12:53:20|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|27
1636030410000|2021-11-04 12:53:30|2411.8|2411.5|2412|2411.7|2412|2411.7|2411.7|2411.4|27
1636030420000|2021-11-04 12:53:40|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2411.9|2411.6|16
1636030430000|2021-11-04 12:53:50|2412|2411.7|2412|2411.7|2412.1|2411.8|2411.9|2411.6|12
1636030440000|2021-11-04 12:54:00|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2411.8|2411.5|20
1636030450000|2021-11-04 12:54:10|2411.9|2411.6|2411.7|2411.4|2411.9|2411.6|2411.7|2411.4|7
1636030460000|2021-11-04 12:54:20|2411.6|2411.3|2411.8|2411.5|2412|2411.7|2411.6|2411.3|22
1636030470000|2021-11-04 12:54:30|2411.7|2411.4|2411.5|2411.2|2411.7|2411.4|2411.5|2411.2|11
1636030480000|2021-11-04 12:54:40|2411.6|2411.3|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|5
1636030490000|2021-11-04 12:54:50|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.7|2411.4|27
1636030500000|2021-11-04 12:55:00|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2411.8|2411.5|19
1636030510000|2021-11-04 12:55:10|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|12
1636030520000|2021-11-04 12:55:20|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412|2411.7|13
1636030530000|2021-11-04 12:55:30|2412.1|2411.8|2411.7|2411.4|2412.2|2411.9|2411.7|2411.4|20
1636030540000|2021-11-04 12:55:40|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|10
1636030550000|2021-11-04 12:55:50|2411.7|2411.4|2411.5|2411.2|2411.7|2411.4|2411.5|2411.2|14
1636030560000|2021-11-04 12:56:00|2411.6|2411.3|2411.1|2410.8|2411.7|2411.4|2411.1|2410.8|24
1636030570000|2021-11-04 12:56:10|2411.2|2410.9|2411.4|2411.1|2411.5|2411.2|2411.2|2410.9|19
1636030580000|2021-11-04 12:56:20|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|8
1636030590000|2021-11-04 12:56:30|2411.5|2411.2|2410.7|2410.4|2411.6|2411.3|2410.7|2410.4|22
1636030600000|2021-11-04 12:56:40|2410.6|2410.3|2410.7|2410.4|2410.8|2410.5|2410.5|2410.2|12
1636030610000|2021-11-04 12:56:50|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|5
1636030620000|2021-11-04 12:57:00|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.2|2409.9|30
1636030630000|2021-11-04 12:57:10|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|1
1636030640000|2021-11-04 12:57:20|2410.5|2410.2|2410.3|2410|2410.5|2410.2|2410.3|2410|4
1636030650000|2021-11-04 12:57:30|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2409.9|2409.6|24
1636030660000|2021-11-04 12:57:40|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.3|2410|5
1636030670000|2021-11-04 12:57:50|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|14
1636030680000|2021-11-04 12:58:00|2410.6|2410.3|2410.3|2410|2410.6|2410.3|2410.2|2409.9|18
1636030690000|2021-11-04 12:58:10|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.1|2409.8|17
1636030700000|2021-11-04 12:58:20|2410.4|2410.1|2410.3|2410|2410.5|2410.2|2410.3|2410|9
1636030710000|2021-11-04 12:58:30|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.1|2409.8|13
1636030720000|2021-11-04 12:58:40|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|7
1636030730000|2021-11-04 12:58:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|13
1636030740000|2021-11-04 12:59:00|2410.5|2410.2|2410.1|2409.8|2410.5|2410.2|2410|2409.7|26
1636030750000|2021-11-04 12:59:10|2410|2409.7|2410.1|2409.8|2410.1|2409.8|2410|2409.7|5
1636030760000|2021-11-04 12:59:20|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.2|2409.9|6
1636030770000|2021-11-04 12:59:30|2410.3|2410|2410.1|2409.8|2410.5|2410.2|2410|2409.7|24
1636030780000|2021-11-04 12:59:40|2410|2409.7|2410|2409.7|2410|2409.7|2409.9|2409.6|10
1636030790000|2021-11-04 12:59:50|2410.1|2409.8|2410.1|2409.8|2410.3|2410|2410|2409.7|4
1636030800000|2021-11-04 13:00:00|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|5
1636030810000|2021-11-04 13:00:10|2410.2|2409.9|2410.4|2410.1|2410.5|2410.2|2410.2|2409.9|0
1636030820000|2021-11-04 13:00:20|2410.3|2410|2410.5|2410.2|2410.5|2410.2|2410.3|2410|7
1636030830000|2021-11-04 13:00:30|2410.6|2410.3|2410.4|2410.1|2410.6|2410.3|2410|2409.7|15
1636030840000|2021-11-04 13:00:40|2410.3|2410|2410.7|2410.4|2410.7|2410.4|2410.3|2410|23
1636030850000|2021-11-04 13:00:50|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.5|2410.2|14
1636030860000|2021-11-04 13:01:00|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|3
1636030870000|2021-11-04 13:01:10|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|12
1636030880000|2021-11-04 13:01:20|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|9
1636030890000|2021-11-04 13:01:30|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|2
1636030900000|2021-11-04 13:01:40|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|18
1636030910000|2021-11-04 13:01:50|2410.5|2410.2|2410.3|2410|2410.6|2410.3|2410.3|2410|6
1636030920000|2021-11-04 13:02:00|2410.2|2409.9|2410.4|2410.1|2410.6|2410.3|2410.2|2409.9|31
1636030930000|2021-11-04 13:02:10|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|3
1636030940000|2021-11-04 13:02:20|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|16
1636030950000|2021-11-04 13:02:30|2410.5|2410.2|2410.1|2409.8|2410.5|2410.2|2409.9|2409.6|52
1636030960000|2021-11-04 13:02:40|2410.2|2409.9|2410|2409.7|2410.2|2409.9|2410|2409.7|9
1636030970000|2021-11-04 13:02:50|||||||||11
1636030980000|2021-11-04 13:03:00|2410.2|2409.9|2409.9|2409.6|2410.3|2410|2409.7|2409.4|31
1636030990000|2021-11-04 13:03:10|2409.8|2409.5|2409.9|2409.6|2409.9|2409.6|2409.8|2409.5|3
1636031000000|2021-11-04 13:03:20|2410|2409.7|2409.9|2409.6|2410|2409.7|2409.9|2409.6|2
1636031010000|2021-11-04 13:03:30|2410|2409.7|2410.2|2409.9|2410.2|2409.9|2410|2409.7|7
1636031020000|2021-11-04 13:03:40|2410.3|2410|2410.1|2409.8|2410.3|2410|2410.1|2409.8|6
1636031030000|2021-11-04 13:03:50|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410|2409.7|8
1636031040000|2021-11-04 13:04:00|2410|2409.7|2410|2409.7|2410.1|2409.8|2410|2409.7|2
1636031050000|2021-11-04 13:04:10|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|5
1636031060000|2021-11-04 13:04:20|2410.2|2409.9|2410|2409.7|2410.2|2409.9|2410|2409.7|14
1636031070000|2021-11-04 13:04:30|2410.1|2409.8|2410.3|2410|2410.3|2410|2410|2409.7|4
1636031080000|2021-11-04 13:04:40|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.2|2409.9|11
1636031090000|2021-11-04 13:04:50|2410.4|2410.1|2410.2|2409.9|2410.5|2410.2|2410.2|2409.9|12
1636031100000|2021-11-04 13:05:00|2410.3|2410|2410.1|2409.8|2410.3|2410|2410|2409.7|17
1636031110000|2021-11-04 13:05:10|2410|2409.7|2410.1|2409.8|2410.1|2409.8|2410|2409.7|7
1636031120000|2021-11-04 13:05:20|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410|2409.7|6
1636031130000|2021-11-04 13:05:30|2410.2|2409.9|2410.5|2410.2|2410.5|2410.2|2410.1|2409.8|16
1636031140000|2021-11-04 13:05:40|2410.6|2410.3|2410.7|2410.4|2410.9|2410.6|2410.6|2410.3|13
1636031150000|2021-11-04 13:05:50|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|14
1636031160000|2021-11-04 13:06:00|2410.9|2410.6|2411.2|2410.9|2411.3|2411|2410.8|2410.5|16
1636031170000|2021-11-04 13:06:10|2411.1|2410.8|2411.1|2410.8|2411.3|2411|2411|2410.7|14
1636031180000|2021-11-04 13:06:20|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.8|2410.5|24
1636031190000|2021-11-04 13:06:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|4
1636031200000|2021-11-04 13:06:40|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|7
1636031210000|2021-11-04 13:06:50|2410.8|2410.5|2411.3|2411|2411.3|2411|2410.8|2410.5|24
1636031220000|2021-11-04 13:07:00|2411.4|2411.1|2411.1|2410.8|2411.4|2411.1|2411.1|2410.8|27
1636031230000|2021-11-04 13:07:10|2411.2|2410.9|2411.6|2411.3|2411.6|2411.3|2411.1|2410.8|11
1636031240000|2021-11-04 13:07:20|2411.7|2411.4|2411.9|2411.6|2411.9|2411.6|2411.7|2411.4|13
1636031250000|2021-11-04 13:07:30|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|29
1636031260000|2021-11-04 13:07:40|2412|2411.7|2412.2|2411.9|2412.2|2411.9|2412|2411.7|15
1636031270000|2021-11-04 13:07:50|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.3|2412|39
1636031280000|2021-11-04 13:08:00|2412.4|2412.1|2412.8|2412.5|2412.9|2412.6|2412.3|2412|35
1636031290000|2021-11-04 13:08:10|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.8|2412.5|22
1636031300000|2021-11-04 13:08:20|2412.9|2412.6|2412.9|2412.6|2413.1|2412.8|2412.9|2412.6|38
1636031310000|2021-11-04 13:08:30|2413|2412.7|2412.4|2412.1|2413|2412.7|2412.4|2412.1|24
1636031320000|2021-11-04 13:08:40|2412.6|2412.3|2412.9|2412.6|2413|2412.7|2412.6|2412.3|22
1636031330000|2021-11-04 13:08:50|2413|2412.7|2412.9|2412.6|2413|2412.7|2412.8|2412.5|12
1636031340000|2021-11-04 13:09:00|2412.8|2412.5|2412.9|2412.6|2413|2412.7|2412.7|2412.4|25
1636031350000|2021-11-04 13:09:10|2412.8|2412.5|2412.8|2412.5|2413.2|2412.9|2412.8|2412.5|23
1636031360000|2021-11-04 13:09:20|2412.7|2412.4|2412.9|2412.6|2413|2412.7|2412.7|2412.4|23
1636031370000|2021-11-04 13:09:30|2412.8|2412.5|2412.1|2411.8|2413.1|2412.8|2412.1|2411.8|119
1636031380000|2021-11-04 13:09:40|2412|2411.7|2412.5|2412.2|2412.5|2412.2|2412|2411.7|47
1636031390000|2021-11-04 13:09:50|2412.6|2412.3|2412.8|2412.5|2412.9|2412.6|2412.6|2412.3|9
1636031400000|2021-11-04 13:10:00|2412.9|2412.6|2412.3|2412|2412.9|2412.6|2411.9|2411.6|123
1636031410000|2021-11-04 13:10:10|2412.2|2411.9|2412.3|2412|2412.5|2412.2|2412.2|2411.9|68
1636031420000|2021-11-04 13:10:20|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.3|2412|146
1636031430000|2021-11-04 13:10:30|2412.4|2412.1|2412.2|2411.9|2412.6|2412.3|2412.1|2411.8|34
1636031440000|2021-11-04 13:10:40|2412.3|2412|2412.8|2412.5|2412.9|2412.6|2412.3|2412|15
1636031450000|2021-11-04 13:10:50|2412.9|2412.6|2412.9|2412.6|2412.9|2412.6|2412.7|2412.4|29
1636031460000|2021-11-04 13:11:00|2413|2412.7|2412.7|2412.4|2413|2412.7|2412.7|2412.4|28
1636031470000|2021-11-04 13:11:10|2412.8|2412.5|2412.6|2412.3|2412.8|2412.5|2412.5|2412.2|11
1636031480000|2021-11-04 13:11:20|2412.7|2412.4|2412.9|2412.6|2413|2412.7|2412.7|2412.4|5
1636031490000|2021-11-04 13:11:30|2413.1|2412.8|2413.1|2412.8|2413.2|2412.9|2413|2412.7|22
1636031500000|2021-11-04 13:11:40|2413.2|2412.9|2413.7|2413.4|2413.8|2413.5|2413.2|2412.9|59
1636031510000|2021-11-04 13:11:50|2413.8|2413.5|2413.5|2413.2|2413.9|2413.6|2413.4|2413.1|167
1636031520000|2021-11-04 13:12:00|2413.4|2413.1|2413.3|2413|2413.6|2413.3|2413|2412.7|155
1636031530000|2021-11-04 13:12:10|2413.2|2412.9|2413.1|2412.8|2413.3|2413|2413.1|2412.8|27
1636031540000|2021-11-04 13:12:20|2413|2412.7|2413.3|2413|2413.3|2413|2413|2412.7|14
1636031550000|2021-11-04 13:12:30|2413.2|2412.9|2413|2412.7|2413.4|2413.1|2412.8|2412.5|57
1636031560000|2021-11-04 13:12:40|2412.9|2412.6|2412.9|2412.6|2413.1|2412.8|2412.8|2412.5|63
1636031570000|2021-11-04 13:12:50|2413|2412.7|2413|2412.7|2413|2412.7|2412.8|2412.5|18
1636031580000|2021-11-04 13:13:00|2412.9|2412.6|2412.7|2412.4|2412.9|2412.6|2412.6|2412.3|23
1636031590000|2021-11-04 13:13:10|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|7
1636031600000|2021-11-04 13:13:20|2412.9|2412.6|2413.3|2413|2413.3|2413|2412.9|2412.6|16
1636031610000|2021-11-04 13:13:30|2413.2|2412.9|2413.6|2413.3|2413.7|2413.4|2413.2|2412.9|72
1636031620000|2021-11-04 13:13:40|2413.5|2413.2|2413.7|2413.4|2413.7|2413.4|2413.5|2413.2|23
1636031630000|2021-11-04 13:13:50|2413.6|2413.3|2413.8|2413.5|2413.8|2413.5|2413.6|2413.3|9
1636031640000|2021-11-04 13:14:00|2413.7|2413.4|2413.9|2413.6|2413.9|2413.6|2413.7|2413.4|28
1636031650000|2021-11-04 13:14:10|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.8|2413.5|13
1636031660000|2021-11-04 13:14:20|2414|2413.7|2414.7|2414.4|2414.7|2414.4|2414|2413.7|267
1636031670000|2021-11-04 13:14:30|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.4|2414.1|28
1636031680000|2021-11-04 13:14:40|2414.7|2414.4|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|40
1636031690000|2021-11-04 13:14:50|2414.8|2414.5|2414.3|2414|2414.8|2414.5|2414.3|2414|54
1636031700000|2021-11-04 13:15:00|2414.4|2414.1|2414|2413.7|2414.4|2414.1|2414|2413.7|40
1636031710000|2021-11-04 13:15:10|2413.9|2413.6|2414.2|2413.9|2414.3|2414|2413.9|2413.6|33
1636031720000|2021-11-04 13:15:20|2414.3|2414|2414.7|2414.4|2414.7|2414.4|2414|2413.7|22
1636031730000|2021-11-04 13:15:30|2414.6|2414.3|2415|2414.7|2415|2414.7|2414.5|2414.2|48
1636031740000|2021-11-04 13:15:40|2414.9|2414.6|2414.8|2414.5|2415.1|2414.8|2414.8|2414.5|24
1636031750000|2021-11-04 13:15:50|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|29
1636031760000|2021-11-04 13:16:00|2414.6|2414.3|2414.9|2414.6|2415|2414.7|2414.6|2414.3|56
1636031770000|2021-11-04 13:16:10|2414.8|2414.5|2415.3|2415|2415.3|2415|2414.8|2414.5|41
1636031780000|2021-11-04 13:16:20|2415.5|2415.2|2415.3|2415|2415.5|2415.2|2415.3|2415|41
1636031790000|2021-11-04 13:16:30|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|26
1636031800000|2021-11-04 13:16:40|2415.1|2414.8|2415.6|2415.3|2415.6|2415.3|2415.1|2414.8|42
1636031810000|2021-11-04 13:16:50|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.4|2415.1|20
1636031820000|2021-11-04 13:17:00|2415.4|2415.1|2414.9|2414.6|2415.5|2415.2|2414.9|2414.6|30
1636031830000|2021-11-04 13:17:10|2414.8|2414.5|2415|2414.7|2415|2414.7|2414.7|2414.4|26
1636031840000|2021-11-04 13:17:20|2415.1|2414.8|2415.3|2415|2415.3|2415|2415.1|2414.8|9
1636031850000|2021-11-04 13:17:30|2415.2|2414.9|2414.7|2414.4|2415.2|2414.9|2414.7|2414.4|12
1636031860000|2021-11-04 13:17:40|2414.6|2414.3|2414.9|2414.6|2414.9|2414.6|2414.6|2414.3|34
1636031870000|2021-11-04 13:17:50|2414.8|2414.5|2415|2414.7|2415|2414.7|2414.8|2414.5|10
1636031880000|2021-11-04 13:18:00|2414.9|2414.6|2415.3|2415|2415.3|2415|2414.9|2414.6|14
1636031890000|2021-11-04 13:18:10|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.3|2415|21
1636031900000|2021-11-04 13:18:20|2415.2|2414.9|2415.4|2415.1|2415.4|2415.1|2415.2|2414.9|29
1636031910000|2021-11-04 13:18:30|2415.3|2415|2415.1|2414.8|2415.3|2415|2415.1|2414.8|10
1636031920000|2021-11-04 13:18:40|2414.9|2414.6|2414.9|2414.6|2415|2414.7|2414.6|2414.3|32
1636031930000|2021-11-04 13:18:50|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.8|2414.5|19
1636031940000|2021-11-04 13:19:00|2415|2414.7|2414.8|2414.5|2415|2414.7|2414.6|2414.3|18
1636031950000|2021-11-04 13:19:10|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|29
1636031960000|2021-11-04 13:19:20|2414.5|2414.2|2414.1|2413.8|2414.5|2414.2|2414.1|2413.8|32
1636031970000|2021-11-04 13:19:30|2414|2413.7|2413.9|2413.6|2414.1|2413.8|2413.6|2413.3|48
1636031980000|2021-11-04 13:19:40|2414|2413.7|2414.2|2413.9|2414.2|2413.9|2413.9|2413.6|13
1636031990000|2021-11-04 13:19:50|2414.3|2414|2414|2413.7|2414.3|2414|2413.7|2413.4|20
1636032000000|2021-11-04 13:20:00|2413.9|2413.6|2414.4|2414.1|2414.5|2414.2|2413.5|2413.2|51
1636032010000|2021-11-04 13:20:10|2414.5|2414.2|2414.5|2414.2|2414.8|2414.5|2414.5|2414.2|30
1636032020000|2021-11-04 13:20:20|2414.4|2414.1|2414.2|2413.9|2414.6|2414.3|2414.2|2413.9|18
1636032030000|2021-11-04 13:20:30|2414.1|2413.8|2414.3|2414|2414.3|2414|2413.9|2413.6|20
1636032040000|2021-11-04 13:20:40|2414.2|2413.9|2414|2413.7|2414.5|2414.2|2414|2413.7|12
1636032050000|2021-11-04 13:20:50|2414.2|2413.9|2414.4|2414.1|2414.5|2414.2|2414.2|2413.9|4
1636032060000|2021-11-04 13:21:00|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|11
1636032070000|2021-11-04 13:21:10|2414.3|2414|2414.2|2413.9|2414.4|2414.1|2414.1|2413.8|27
1636032080000|2021-11-04 13:21:20|2414.1|2413.8|2413.8|2413.5|2414.1|2413.8|2413.8|2413.5|26
1636032090000|2021-11-04 13:21:30|2413.7|2413.4|2413.6|2413.3|2413.8|2413.5|2413.5|2413.2|22
1636032100000|2021-11-04 13:21:40|2413.7|2413.4|2413.8|2413.5|2414|2413.7|2413.7|2413.4|17
1636032110000|2021-11-04 13:21:50|2413.9|2413.6|2414.1|2413.8|2414.4|2414.1|2413.9|2413.6|31
1636032120000|2021-11-04 13:22:00|2414|2413.7|2414.3|2414|2414.3|2414|2414|2413.7|10
1636032130000|2021-11-04 13:22:10|2414.2|2413.9|2414.1|2413.8|2414.6|2414.3|2414.1|2413.8|14
1636032140000|2021-11-04 13:22:20|2414|2413.7|2413.8|2413.5|2414.1|2413.8|2413.5|2413.2|14
1636032150000|2021-11-04 13:22:30|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|20
1636032160000|2021-11-04 13:22:40|2413.7|2413.4|2413.9|2413.6|2414.2|2413.9|2413.7|2413.4|11
1636032170000|2021-11-04 13:22:50|2414|2413.7|2414.2|2413.9|2414.2|2413.9|2414|2413.7|10
1636032180000|2021-11-04 13:23:00|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.1|2413.8|13
1636032190000|2021-11-04 13:23:10|2414.1|2413.8|2414|2413.7|2414.3|2414|2413.9|2413.6|30
1636032200000|2021-11-04 13:23:20|2413.9|2413.6|2413.9|2413.6|2414|2413.7|2413.9|2413.6|7
1636032210000|2021-11-04 13:23:30|2414|2413.7|2414|2413.7|2414|2413.7|2414|2413.7|17
1636032220000|2021-11-04 13:23:40|2414.1|2413.8|2414|2413.7|2414.2|2413.9|2414|2413.7|16
1636032230000|2021-11-04 13:23:50|2413.9|2413.6|2414.2|2413.9|2414.3|2414|2413.9|2413.6|28
1636032240000|2021-11-04 13:24:00|2414.1|2413.8|2414.3|2414|2414.5|2414.2|2414|2413.7|20
1636032250000|2021-11-04 13:24:10|2414.4|2414.1|2414.2|2413.9|2414.4|2414.1|2414|2413.7|20
1636032260000|2021-11-04 13:24:20|2414.3|2414|2414.3|2414|2414.7|2414.4|2414.3|2414|51
1636032270000|2021-11-04 13:24:30|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.1|2413.8|18
1636032280000|2021-11-04 13:24:40|2414.2|2413.9|2414.1|2413.8|2414.3|2414|2414|2413.7|17
1636032290000|2021-11-04 13:24:50|2414|2413.7|2414.5|2414.2|2414.5|2414.2|2414|2413.7|25
1636032300000|2021-11-04 13:25:00|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.5|2414.2|34
1636032310000|2021-11-04 13:25:10|2414.9|2414.6|2414.6|2414.3|2415|2414.7|2414.6|2414.3|20
1636032320000|2021-11-04 13:25:20|2414.4|2414.1|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|14
1636032330000|2021-11-04 13:25:30|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2413.9|2413.6|34
1636032340000|2021-11-04 13:25:40|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|39
1636032350000|2021-11-04 13:25:50|2413.6|2413.3|2413.1|2412.8|2413.6|2413.3|2413.1|2412.8|53
1636032360000|2021-11-04 13:26:00|2413|2412.7|2412.5|2412.2|2413.1|2412.8|2412.5|2412.2|56
1636032370000|2021-11-04 13:26:10|2412.4|2412.1|2412.4|2412.1|2412.6|2412.3|2412.3|2412|59
1636032380000|2021-11-04 13:26:20|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.5|2412.2|14
1636032390000|2021-11-04 13:26:30|2412.8|2412.5|2412.4|2412.1|2412.9|2412.6|2412.4|2412.1|18
1636032400000|2021-11-04 13:26:40|2412.3|2412|2412.1|2411.8|2412.3|2412|2412|2411.7|38
1636032410000|2021-11-04 13:26:50|2412.2|2411.9|2412.3|2412|2412.4|2412.1|2412.2|2411.9|12
1636032420000|2021-11-04 13:27:00|2412.2|2411.9|2411.8|2411.5|2412.2|2411.9|2411.7|2411.4|46
1636032430000|2021-11-04 13:27:10|2411.7|2411.4|2411.8|2411.5|2412.1|2411.8|2411.7|2411.4|12
1636032440000|2021-11-04 13:27:20|2411.7|2411.4|2411.9|2411.6|2412.1|2411.8|2411.5|2411.2|42
1636032450000|2021-11-04 13:27:30|2411.8|2411.5|2411.8|2411.5|2412.1|2411.8|2411.8|2411.5|14
1636032460000|2021-11-04 13:27:40|2411.6|2411.3|2412|2411.7|2412|2411.7|2411.6|2411.3|18
1636032470000|2021-11-04 13:27:50|2412.2|2411.9|2412.7|2412.4|2412.8|2412.5|2412.2|2411.9|27
1636032480000|2021-11-04 13:28:00|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.4|2412.1|28
1636032490000|2021-11-04 13:28:10|2412.6|2412.3|2412.6|2412.3|2412.9|2412.6|2412.6|2412.3|13
1636032500000|2021-11-04 13:28:20|2412.7|2412.4|2412.9|2412.6|2413.1|2412.8|2412.7|2412.4|16
1636032510000|2021-11-04 13:28:30|2413|2412.7|2413.1|2412.8|2413.3|2413|2413|2412.7|18
1636032520000|2021-11-04 13:28:40|2413.2|2412.9|2412.9|2412.6|2413.2|2412.9|2412.9|2412.6|39
1636032530000|2021-11-04 13:28:50|2412.8|2412.5|2413.1|2412.8|2413.2|2412.9|2412.8|2412.5|35
1636032540000|2021-11-04 13:29:00|2413.2|2412.9|2413.1|2412.8|2413.4|2413.1|2413|2412.7|51
1636032550000|2021-11-04 13:29:10|2413|2412.7|2412.6|2412.3|2413.1|2412.8|2412.6|2412.3|37
1636032560000|2021-11-04 13:29:20|2412.8|2412.5|2413.1|2412.8|2413.2|2412.9|2412.7|2412.4|41
1636032570000|2021-11-04 13:29:30|2413.2|2412.9|2412.9|2412.6|2413.2|2412.9|2412.8|2412.5|17
1636032580000|2021-11-04 13:29:40|2412.7|2412.4|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|37
1636032590000|2021-11-04 13:29:50|2412.7|2412.4|2411.8|2411.5|2412.7|2412.4|2411.8|2411.5|104
1636032600000|2021-11-04 13:30:00|2411.9|2411.6|2410.1|2409.8|2412|2411.7|2409.7|2409.4|1186
1636032610000|2021-11-04 13:30:10|2410|2409.7|2410.4|2410.1|2411|2410.7|2409.6|2409.3|432
1636032620000|2021-11-04 13:30:20|2410.5|2410.2|2411|2410.7|2411.2|2410.9|2409.9|2409.6|387
1636032630000|2021-11-04 13:30:30|2410.7|2410.4|2410.8|2410.5|2411.4|2411.1|2410.4|2410.1|247
1636032640000|2021-11-04 13:30:40|2410.6|2410.3|2409.6|2409.3|2410.6|2410.3|2409.6|2409.3|290
1636032650000|2021-11-04 13:30:50|2409.7|2409.4|2409.6|2409.3|2410.3|2410|2409.6|2409.3|396
1636032660000|2021-11-04 13:31:00|2409.7|2409.4|2410.1|2409.8|2410.2|2409.9|2409.6|2409.3|603
1636032670000|2021-11-04 13:31:10|2410.2|2409.9|2410.4|2410.1|2410.9|2410.6|2409.9|2409.6|223
1636032680000|2021-11-04 13:31:20|2410.3|2410|2411.1|2410.8|2411.4|2411.1|2409.6|2409.3|219
1636032690000|2021-11-04 13:31:30|2411|2410.7|2413.1|2412.8|2413.2|2412.9|2411|2410.7|278
1636032700000|2021-11-04 13:31:40|2413.2|2412.9|2414.5|2414.2|2414.8|2414.5|2413|2412.7|293
1636032710000|2021-11-04 13:31:50|2414.7|2414.4|2414.2|2413.9|2414.8|2414.5|2414.1|2413.8|233
1636032720000|2021-11-04 13:32:00|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2413.3|2413|242
1636032730000|2021-11-04 13:32:10|2413.6|2413.3|2414.2|2413.9|2414.6|2414.3|2413.6|2413.3|163
1636032740000|2021-11-04 13:32:20|2414.1|2413.8|2414.6|2414.3|2414.6|2414.3|2413.8|2413.5|165
1636032750000|2021-11-04 13:32:30|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2412.8|2412.5|203
1636032760000|2021-11-04 13:32:40|2414.5|2414.2|2414|2413.7|2414.6|2414.3|2414|2413.7|112
1636032770000|2021-11-04 13:32:50|2413.9|2413.6|2414.1|2413.8|2414.3|2414|2413.7|2413.4|106
1636032780000|2021-11-04 13:33:00|2414.2|2413.9|2413.5|2413.2|2414.2|2413.9|2412.8|2412.5|220
1636032790000|2021-11-04 13:33:10|2413.2|2412.9|2413.6|2413.3|2413.7|2413.4|2412.8|2412.5|152
1636032800000|2021-11-04 13:33:20|2413.5|2413.2|2414|2413.7|2414|2413.7|2413.2|2412.9|193
1636032810000|2021-11-04 13:33:30|2413.9|2413.6|2415|2414.7|2415|2414.7|2413.7|2413.4|130
1636032820000|2021-11-04 13:33:40|2414.9|2414.6|2415.8|2415.5|2415.9|2415.6|2414.8|2414.5|286
1636032830000|2021-11-04 13:33:50|2416|2415.7|2415.5|2415.2|2416.3|2416|2415.2|2414.9|215
1636032840000|2021-11-04 13:34:00|2415.4|2415.1|2413|2412.7|2415.4|2415.1|2412.6|2412.3|348
1636032850000|2021-11-04 13:34:10|2413.2|2412.9|2415.7|2415.4|2415.8|2415.5|2413.2|2412.9|183
1636032860000|2021-11-04 13:34:20|2415.6|2415.3|2416.2|2415.9|2416.6|2416.3|2415.3|2415|275
1636032870000|2021-11-04 13:34:30|2416.1|2415.8|2416.3|2416|2416.9|2416.6|2416.1|2415.8|293
1636032880000|2021-11-04 13:34:40|2416.2|2415.9|2415.7|2415.4|2416.6|2416.3|2415.7|2415.4|140
1636032890000|2021-11-04 13:34:50|2415.8|2415.5|2415.4|2415.1|2416.3|2416|2415.4|2415.1|154
1636032900000|2021-11-04 13:35:00|2414.9|2414.6|2412.5|2412.2|2414.9|2414.6|2411.7|2411.4|595
1636032910000|2021-11-04 13:35:10|2412.3|2412|2412.4|2412.1|2412.8|2412.5|2411.7|2411.4|247
1636032920000|2021-11-04 13:35:20|2412.9|2412.6|2413.8|2413.5|2414.6|2414.3|2412.9|2412.6|284
1636032930000|2021-11-04 13:35:30|2413.7|2413.4|2414.5|2414.2|2414.7|2414.4|2413.3|2413|220
1636032940000|2021-11-04 13:35:40|2414.7|2414.4|2414.3|2414|2414.8|2414.5|2414|2413.7|153
1636032950000|2021-11-04 13:35:50|2414.2|2413.9|2415.4|2415.1|2415.5|2415.2|2414.2|2413.9|108
1636032960000|2021-11-04 13:36:00|2415.3|2415|2414.9|2414.6|2415.5|2415.2|2414.8|2414.5|260
1636032970000|2021-11-04 13:36:10|2415|2414.7|2416.2|2415.9|2416.9|2416.6|2415|2414.7|248
1636032980000|2021-11-04 13:36:20|2416.4|2416.1|2416.8|2416.5|2417.3|2417|2416.4|2416.1|298
1636032990000|2021-11-04 13:36:30|2416.7|2416.4|2417.1|2416.8|2417.3|2417|2416.4|2416.1|187
1636033000000|2021-11-04 13:36:40|2417.3|2417|2417.5|2417.2|2417.7|2417.4|2417.1|2416.8|243
1636033010000|2021-11-04 13:36:50|2417.4|2417.1|2418.4|2418.1|2418.5|2418.2|2417.4|2417.1|253
1636033020000|2021-11-04 13:37:00|2418.3|2418|2418.1|2417.8|2418.9|2418.6|2418|2417.7|413
1636033030000|2021-11-04 13:37:10|2418.3|2418|2418|2417.7|2418.6|2418.3|2417.1|2416.8|290
1636033040000|2021-11-04 13:37:20|2417.9|2417.6|2417.9|2417.6|2418.1|2417.8|2417.4|2417.1|260
1636033050000|2021-11-04 13:37:30|2417.8|2417.5|2418.7|2418.4|2418.7|2418.4|2417.7|2417.4|158
1636033060000|2021-11-04 13:37:40|2418.6|2418.3|2419.1|2418.8|2419.1|2418.8|2418.6|2418.3|228
1636033070000|2021-11-04 13:37:50|2419.2|2418.9|2419.5|2419.2|2419.5|2419.2|2419|2418.7|122
1636033080000|2021-11-04 13:38:00|2419.4|2419.1|2419.7|2419.4|2419.8|2419.5|2418.7|2418.4|257
1636033090000|2021-11-04 13:38:10|2419.8|2419.5|2420|2419.7|2420.1|2419.8|2419.6|2419.3|202
1636033100000|2021-11-04 13:38:20|2419.9|2419.6|2420.4|2420.1|2420.9|2420.6|2419.9|2419.6|278
1636033110000|2021-11-04 13:38:30|2420.5|2420.2|2419.9|2419.6|2420.8|2420.5|2419.9|2419.6|260
1636033120000|2021-11-04 13:38:40|2419.8|2419.5|2420.6|2420.3|2420.9|2420.6|2419.6|2419.3|199
1636033130000|2021-11-04 13:38:50|2420.5|2420.2|2419.7|2419.4|2420.6|2420.3|2419.7|2419.4|168
1636033140000|2021-11-04 13:39:00|2419.5|2419.2|2419.8|2419.5|2419.8|2419.5|2418.2|2417.9|587
1636033150000|2021-11-04 13:39:10|2419.9|2419.6|2418.4|2418.1|2420|2419.7|2418.4|2418.1|152
1636033160000|2021-11-04 13:39:20|2418.5|2418.2|2419.5|2419.2|2419.5|2419.2|2417.8|2417.5|189
1636033170000|2021-11-04 13:39:30|2419.6|2419.3|2420.4|2420.1|2420.9|2420.6|2419.6|2419.3|250
1636033180000|2021-11-04 13:39:40|2420.3|2420|2420.7|2420.4|2421.1|2420.8|2420.3|2420|168
1636033190000|2021-11-04 13:39:50|2420.8|2420.5|2420.4|2420.1|2421.3|2421|2420.4|2420.1|130
1636033200000|2021-11-04 13:40:00|2420.7|2420.4|2420.7|2420.4|2421.1|2420.8|2419.4|2419.1|340
1636033210000|2021-11-04 13:40:10|2420.4|2420.1|2421.8|2421.5|2421.8|2421.5|2420.2|2419.9|253
1636033220000|2021-11-04 13:40:20|2421.6|2421.3|2422.2|2421.9|2422.6|2422.3|2421.6|2421.3|265
1636033230000|2021-11-04 13:40:30|2422.3|2422|2421.3|2421|2422.8|2422.5|2421.2|2420.9|304
1636033240000|2021-11-04 13:40:40|2421.4|2421.1|2421.8|2421.5|2421.9|2421.6|2421.3|2421|133
1636033250000|2021-11-04 13:40:50|2421.7|2421.4|2422.4|2422.1|2422.4|2422.1|2421.7|2421.4|165
1636033260000|2021-11-04 13:41:00|2422.3|2422|2422.3|2422|2422.6|2422.3|2421.3|2421|161
1636033270000|2021-11-04 13:41:10|2422.2|2421.9|2421.5|2421.2|2422.2|2421.9|2421.5|2421.2|236
1636033280000|2021-11-04 13:41:20|2421.6|2421.3|2422.2|2421.9|2422.2|2421.9|2421.4|2421.1|139
1636033290000|2021-11-04 13:41:30|2422.3|2422|2423.4|2423.1|2423.4|2423.1|2422.2|2421.9|153
1636033300000|2021-11-04 13:41:40|2423.5|2423.2|2424.1|2423.8|2424.2|2423.9|2423.4|2423.1|280
1636033310000|2021-11-04 13:41:50|2424|2423.7|2423.2|2422.9|2424|2423.7|2422.9|2422.6|210
1636033320000|2021-11-04 13:42:00|2423.3|2423|2423.9|2423.6|2423.9|2423.6|2422.8|2422.5|160
1636033330000|2021-11-04 13:42:10|2424.1|2423.8|2424.7|2424.4|2425.1|2424.8|2423.6|2423.3|231
1636033340000|2021-11-04 13:42:20|2424.6|2424.3|2423.6|2423.3|2424.8|2424.5|2423.6|2423.3|242
1636033350000|2021-11-04 13:42:30|2423.8|2423.5|2424.9|2424.6|2424.9|2424.6|2423.8|2423.5|239
1636033360000|2021-11-04 13:42:40|2425|2424.7|2425.3|2425|2425.5|2425.2|2425|2424.7|184
1636033370000|2021-11-04 13:42:50|2425.2|2424.9|2424.8|2424.5|2425.5|2425.2|2424.8|2424.5|304
1636033380000|2021-11-04 13:43:00|2425|2424.7|2424.5|2424.2|2425|2424.7|2423.8|2423.5|308
1636033390000|2021-11-04 13:43:10|2424.7|2424.4|2424.3|2424|2425|2424.7|2424.2|2423.9|190
1636033400000|2021-11-04 13:43:20|2424.2|2423.9|2424.6|2424.3|2424.8|2424.5|2424|2423.7|145
1636033410000|2021-11-04 13:43:30|2424.7|2424.4|2424.2|2423.9|2424.7|2424.4|2423.9|2423.6|260
1636033420000|2021-11-04 13:43:40|2424.3|2424|2425.3|2425|2425.3|2425|2424.3|2424|190
1636033430000|2021-11-04 13:43:50|2425.4|2425.1|2425.3|2425|2425.5|2425.2|2425|2424.7|101
1636033440000|2021-11-04 13:44:00|2425.2|2424.9|2423.7|2423.4|2425.4|2425.1|2423.5|2423.2|420
1636033450000|2021-11-04 13:44:10|2423.6|2423.3|2424.5|2424.2|2424.6|2424.3|2423.6|2423.3|128
1636033460000|2021-11-04 13:44:20|2424.3|2424|2425.1|2424.8|2425.3|2425|2424.3|2424|230
1636033470000|2021-11-04 13:44:30|2425|2424.7|2424.8|2424.5|2425.3|2425|2424.6|2424.3|165
1636033480000|2021-11-04 13:44:40|2424.6|2424.3|2425.1|2424.8|2425.3|2425|2424.6|2424.3|155
1636033490000|2021-11-04 13:44:50|2424.7|2424.4|2422.9|2422.6|2425|2424.7|2422.9|2422.6|208
1636033500000|2021-11-04 13:45:00|2423.2|2422.9|2423|2422.7|2423.2|2422.9|2422.4|2422.1|302
1636033510000|2021-11-04 13:45:10|2422.9|2422.6|2423|2422.7|2423.2|2422.9|2422.5|2422.2|119
1636033520000|2021-11-04 13:45:20|2423.1|2422.8|2422.6|2422.3|2423.6|2423.3|2422.6|2422.3|168
1636033530000|2021-11-04 13:45:30|2422.5|2422.2|2422.2|2421.9|2423|2422.7|2422|2421.7|127
1636033540000|2021-11-04 13:45:40|2422.1|2421.8|2421.2|2420.9|2422.7|2422.4|2421.2|2420.9|260
1636033550000|2021-11-04 13:45:50|2421.4|2421.1|2419.7|2419.4|2421.5|2421.2|2419.2|2418.9|322
1636033560000|2021-11-04 13:46:00|2419.8|2419.5|2418.2|2417.9|2419.8|2419.5|2417.7|2417.4|346
1636033570000|2021-11-04 13:46:10|2418.3|2418|2418.7|2418.4|2419|2418.7|2417.9|2417.6|247
1636033580000|2021-11-04 13:46:20|2418.8|2418.5|2418.3|2418|2419.1|2418.8|2418.2|2417.9|142
1636033590000|2021-11-04 13:46:30|2418.2|2417.9|2418.5|2418.2|2418.7|2418.4|2417.7|2417.4|117
1636033600000|2021-11-04 13:46:40|2418.6|2418.3|2417.7|2417.4|2418.6|2418.3|2417.7|2417.4|92
1636033610000|2021-11-04 13:46:50|2417.6|2417.3|2417.5|2417.2|2417.9|2417.6|2417.3|2417|193
1636033620000|2021-11-04 13:47:00|2417.4|2417.1|2414.7|2414.4|2417.4|2417.1|2414.7|2414.4|539
1636033630000|2021-11-04 13:47:10|2415|2414.7|2413.8|2413.5|2415.2|2414.9|2413.4|2413.1|344
1636033640000|2021-11-04 13:47:20|2413.9|2413.6|2415.5|2415.2|2415.6|2415.3|2413.9|2413.6|253
1636033650000|2021-11-04 13:47:30|2415.4|2415.1|2415.2|2414.9|2415.5|2415.2|2414.9|2414.6|142
1636033660000|2021-11-04 13:47:40|2415.3|2415|2415.9|2415.6|2416.5|2416.2|2415.1|2414.8|227
1636033670000|2021-11-04 13:47:50|2416.1|2415.8|2417.1|2416.8|2417.1|2416.8|2416|2415.7|130
1636033680000|2021-11-04 13:48:00|2417|2416.7|2417.4|2417.1|2417.4|2417.1|2416.5|2416.2|104
1636033690000|2021-11-04 13:48:10|2417.3|2417|2417.5|2417.2|2418.1|2417.8|2417|2416.7|182
1636033700000|2021-11-04 13:48:20|2417.6|2417.3|2418.6|2418.3|2418.6|2418.3|2417.4|2417.1|148
1636033710000|2021-11-04 13:48:30|2418.5|2418.2|2419|2418.7|2419.2|2418.9|2418.3|2418|105
1636033720000|2021-11-04 13:48:40|2419.2|2418.9|2418.9|2418.6|2419.3|2419|2418.6|2418.3|133
1636033730000|2021-11-04 13:48:50|2419|2418.7|2418.8|2418.5|2419|2418.7|2418.2|2417.9|172
1636033740000|2021-11-04 13:49:00|2418.1|2417.8|2416.1|2415.8|2418.1|2417.8|2415.8|2415.5|334
1636033750000|2021-11-04 13:49:10|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.1|2414.8|161
1636033760000|2021-11-04 13:49:20|2416.1|2415.8|2416.5|2416.2|2416.5|2416.2|2415.9|2415.6|142
1636033770000|2021-11-04 13:49:30|2416.6|2416.3|2416|2415.7|2416.9|2416.6|2415.8|2415.5|88
1636033780000|2021-11-04 13:49:40|2415.9|2415.6|2415.6|2415.3|2416.2|2415.9|2415.1|2414.8|125
1636033790000|2021-11-04 13:49:50|2415.7|2415.4|2414.3|2414|2415.8|2415.5|2414.3|2414|165
1636033800000|2021-11-04 13:50:00|2414.1|2413.8|2415.7|2415.4|2415.9|2415.6|2413.7|2413.4|498
1636033810000|2021-11-04 13:50:10|2416.1|2415.8|2414.6|2414.3|2416.1|2415.8|2414.6|2414.3|146
1636033820000|2021-11-04 13:50:20|2414.7|2414.4|2416.9|2416.6|2417|2416.7|2414.7|2414.4|282
1636033830000|2021-11-04 13:50:30|2416.8|2416.5|2417.7|2417.4|2418.3|2418|2416.8|2416.5|225
1636033840000|2021-11-04 13:50:40|2417.8|2417.5|2417.6|2417.3|2418.3|2418|2417.5|2417.2|199
1636033850000|2021-11-04 13:50:50|2417.4|2417.1|2417|2416.7|2417.6|2417.3|2416.4|2416.1|113
1636033860000|2021-11-04 13:51:00|2417.2|2416.9|2417.7|2417.4|2417.9|2417.6|2416.6|2416.3|124
1636033870000|2021-11-04 13:51:10|2417.8|2417.5|2418.1|2417.8|2418.6|2418.3|2417.7|2417.4|120
1636033880000|2021-11-04 13:51:20|2418.3|2418|2418.6|2418.3|2419.1|2418.8|2418.2|2417.9|127
1636033890000|2021-11-04 13:51:30|2418.7|2418.4|2417.9|2417.6|2419.3|2419|2417.8|2417.5|224
1636033900000|2021-11-04 13:51:40|2418.1|2417.8|2418.6|2418.3|2418.8|2418.5|2417.9|2417.6|76
1636033910000|2021-11-04 13:51:50|2418.7|2418.4|2418.4|2418.1|2418.8|2418.5|2418.1|2417.8|53
1636033920000|2021-11-04 13:52:00|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2417.8|2417.5|115
1636033930000|2021-11-04 13:52:10|2418.4|2418.1|2418.9|2418.6|2418.9|2418.6|2418.3|2418|82
1636033940000|2021-11-04 13:52:20|2418.8|2418.5|2419.3|2419|2419.5|2419.2|2418.8|2418.5|103
1636033950000|2021-11-04 13:52:30|2419.5|2419.2|2420.2|2419.9|2420.2|2419.9|2419.2|2418.9|88
1636033960000|2021-11-04 13:52:40|2420.1|2419.8|2421.1|2420.8|2421.1|2420.8|2420|2419.7|137
1636033970000|2021-11-04 13:52:50|2421|2420.7|2420.2|2419.9|2421.1|2420.8|2420.1|2419.8|147
1636033980000|2021-11-04 13:53:00|2420.3|2420|2420.9|2420.6|2420.9|2420.6|2420.2|2419.9|63
1636033990000|2021-11-04 13:53:10|2421|2420.7|2421.9|2421.6|2421.9|2421.6|2421|2420.7|146
1636034000000|2021-11-04 13:53:20|2421.8|2421.5|2421.7|2421.4|2422|2421.7|2421.3|2421|101
1636034010000|2021-11-04 13:53:30|2421.8|2421.5|2422|2421.7|2422.1|2421.8|2421.5|2421.2|63
1636034020000|2021-11-04 13:53:40|2421.8|2421.5|2422|2421.7|2422.2|2421.9|2421.8|2421.5|65
1636034030000|2021-11-04 13:53:50|2421.9|2421.6|2421.5|2421.2|2422|2421.7|2421.5|2421.2|104
1636034040000|2021-11-04 13:54:00|2421.6|2421.3|2419.4|2419.1|2421.6|2421.3|2419.4|2419.1|198
1636034050000|2021-11-04 13:54:10|2419.3|2419|2418.6|2418.3|2419.3|2419|2417.9|2417.6|231
1636034060000|2021-11-04 13:54:20|2418.5|2418.2|2418.9|2418.6|2419.4|2419.1|2418.5|2418.2|134
1636034070000|2021-11-04 13:54:30|2419|2418.7|2417.5|2417.2|2419|2418.7|2417.3|2417|114
1636034080000|2021-11-04 13:54:40|2417.8|2417.5|2417.3|2417|2418.3|2418|2417.2|2416.9|137
1636034090000|2021-11-04 13:54:50|2417.5|2417.2|2418.6|2418.3|2418.7|2418.4|2417.5|2417.2|74
1636034100000|2021-11-04 13:55:00|2418.5|2418.2|2418|2417.7|2418.8|2418.5|2417.8|2417.5|104
1636034110000|2021-11-04 13:55:10|2417.9|2417.6|2418.5|2418.2|2418.8|2418.5|2417.4|2417.1|91
1636034120000|2021-11-04 13:55:20|2418.3|2418|2418.3|2418|2418.8|2418.5|2417.8|2417.5|118
1636034130000|2021-11-04 13:55:30|2418.2|2417.9|2418|2417.7|2418.3|2418|2417.6|2417.3|84
1636034140000|2021-11-04 13:55:40|2417.9|2417.6|2418.2|2417.9|2418.2|2417.9|2417.4|2417.1|56
1636034150000|2021-11-04 13:55:50|2418.1|2417.8|2417.1|2416.8|2418.5|2418.2|2417.1|2416.8|72
1636034160000|2021-11-04 13:56:00|2417|2416.7|2416.7|2416.4|2417.6|2417.3|2416.6|2416.3|212
1636034170000|2021-11-04 13:56:10|2417.2|2416.9|2417.5|2417.2|2418|2417.7|2417|2416.7|128
1636034180000|2021-11-04 13:56:20|2417.6|2417.3|2417.5|2417.2|2417.8|2417.5|2417|2416.7|78
1636034190000|2021-11-04 13:56:30|2417.6|2417.3|2418.3|2418|2418.6|2418.3|2417.5|2417.2|93
1636034200000|2021-11-04 13:56:40|2418.1|2417.8|2418.5|2418.2|2418.6|2418.3|2418|2417.7|121
1636034210000|2021-11-04 13:56:50|2418.4|2418.1|2417.5|2417.2|2418.5|2418.2|2417.3|2417|111
1636034220000|2021-11-04 13:57:00|2417.6|2417.3|2417.8|2417.5|2418|2417.7|2416.9|2416.6|101
1636034230000|2021-11-04 13:57:10|2417.9|2417.6|2417.9|2417.6|2418.1|2417.8|2417.5|2417.2|64
1636034240000|2021-11-04 13:57:20|2418|2417.7|2418.8|2418.5|2419|2418.7|2417.9|2417.6|99
1636034250000|2021-11-04 13:57:30|2418.9|2418.6|2419|2418.7|2419.4|2419.1|2418.8|2418.5|70
1636034260000|2021-11-04 13:57:40|2419.2|2418.9|2418.2|2417.9|2419.2|2418.9|2418|2417.7|75
1636034270000|2021-11-04 13:57:50|2418.3|2418|2419.3|2419|2419.3|2419|2418.3|2418|49
1636034280000|2021-11-04 13:58:00|2419.4|2419.1|2418|2417.7|2419.5|2419.2|2417.9|2417.6|105
1636034290000|2021-11-04 13:58:10|2418.2|2417.9|2417.9|2417.6|2418.4|2418.1|2417.8|2417.5|84
1636034300000|2021-11-04 13:58:20|2417.8|2417.5|2417.7|2417.4|2418.1|2417.8|2417.7|2417.4|42
1636034310000|2021-11-04 13:58:30|2417.4|2417.1|2417.8|2417.5|2417.8|2417.5|2417.2|2416.9|44
1636034320000|2021-11-04 13:58:40|2417.7|2417.4|2418.3|2418|2418.3|2418|2417.7|2417.4|51
1636034330000|2021-11-04 13:58:50|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2417.9|2417.6|34
1636034340000|2021-11-04 13:59:00|2418|2417.7|2417.6|2417.3|2418.1|2417.8|2417.3|2417|45
1636034350000|2021-11-04 13:59:10|2417.8|2417.5|2417.4|2417.1|2418.1|2417.8|2417.3|2417|45
1636034360000|2021-11-04 13:59:20|2417.2|2416.9|2417.3|2417|2417.7|2417.4|2417.2|2416.9|80
1636034370000|2021-11-04 13:59:30|2417.4|2417.1|2417.8|2417.5|2418|2417.7|2417.2|2416.9|59
1636034380000|2021-11-04 13:59:40|2417.9|2417.6|2417.6|2417.3|2417.9|2417.6|2417.5|2417.2|84
1636034390000|2021-11-04 13:59:50|2417.5|2417.2|2417.4|2417.1|2418|2417.7|2417.1|2416.8|41
1636034400000|2021-11-04 14:00:00|2417.3|2417|2419.3|2419|2419.6|2419.3|2417.3|2417|240
1636034410000|2021-11-04 14:00:10|2419.8|2419.5|2420.6|2420.3|2420.8|2420.5|2419.5|2419.2|163
1636034420000|2021-11-04 14:00:20|2420.8|2420.5|2420.3|2420|2421.1|2420.8|2420.3|2420|108
1636034430000|2021-11-04 14:00:30|2420.4|2420.1|2420.8|2420.5|2420.8|2420.5|2420.3|2420|121
1636034440000|2021-11-04 14:00:40|2420.9|2420.6|2421|2420.7|2421.4|2421.1|2420.8|2420.5|145
1636034450000|2021-11-04 14:00:50|2421.1|2420.8|2419.6|2419.3|2421.1|2420.8|2419.6|2419.3|62
1636034460000|2021-11-04 14:01:00|2419.5|2419.2|2419.5|2419.2|2419.9|2419.6|2419.1|2418.8|101
1636034470000|2021-11-04 14:01:10|2419.4|2419.1|2419.9|2419.6|2420.1|2419.8|2419.1|2418.8|37
1636034480000|2021-11-04 14:01:20|2419.7|2419.4|2419.2|2418.9|2419.8|2419.5|2419.1|2418.8|81
1636034490000|2021-11-04 14:01:30|2419.1|2418.8|2418.5|2418.2|2419.1|2418.8|2418.3|2418|115
1636034500000|2021-11-04 14:01:40|2418.6|2418.3|2418.8|2418.5|2419.2|2418.9|2418.6|2418.3|77
1636034510000|2021-11-04 14:01:50|2418.9|2418.6|2418.6|2418.3|2419.5|2419.2|2418.6|2418.3|121
1636034520000|2021-11-04 14:02:00|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.4|2418.1|267
1636034530000|2021-11-04 14:02:10|2418.6|2418.3|2419.3|2419|2419.5|2419.2|2418.5|2418.2|186
1636034540000|2021-11-04 14:02:20|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2418.9|2418.6|57
1636034550000|2021-11-04 14:02:30|2419.4|2419.1|2420.7|2420.4|2420.8|2420.5|2419.3|2419|94
1636034560000|2021-11-04 14:02:40|2420.9|2420.6|2421.7|2421.4|2421.9|2421.6|2420.8|2420.5|120
1636034570000|2021-11-04 14:02:50|2421.8|2421.5|2421.8|2421.5|2422|2421.7|2421.5|2421.2|141
1636034580000|2021-11-04 14:03:00|2421.7|2421.4|2421.6|2421.3|2421.7|2421.4|2420.9|2420.6|118
1636034590000|2021-11-04 14:03:10|2421.5|2421.2|2421.8|2421.5|2421.8|2421.5|2421.5|2421.2|105
1636034600000|2021-11-04 14:03:20|2421.6|2421.3|2421.7|2421.4|2421.8|2421.5|2421.6|2421.3|64
1636034610000|2021-11-04 14:03:30|2421.8|2421.5|2421.9|2421.6|2422.4|2422.1|2421.8|2421.5|263
1636034620000|2021-11-04 14:03:40|2422.4|2422.1|2421.5|2421.2|2422.4|2422.1|2421.5|2421.2|91
1636034630000|2021-11-04 14:03:50|2421.6|2421.3|2421.8|2421.5|2422.4|2422.1|2421.6|2421.3|74
1636034640000|2021-11-04 14:04:00|2421.7|2421.4|2421.8|2421.5|2421.9|2421.6|2421.5|2421.2|121
1636034650000|2021-11-04 14:04:10|2421.7|2421.4|2422.1|2421.8|2422.2|2421.9|2421.7|2421.4|63
1636034660000|2021-11-04 14:04:20|2422.2|2421.9|2422.3|2422|2422.4|2422.1|2422.1|2421.8|65
1636034670000|2021-11-04 14:04:30|2422.4|2422.1|2421.7|2421.4|2422.5|2422.2|2421.5|2421.2|164
1636034680000|2021-11-04 14:04:40|2421.6|2421.3|2421.5|2421.2|2421.7|2421.4|2421.2|2420.9|75
1636034690000|2021-11-04 14:04:50|2421.4|2421.1|2421.4|2421.1|2421.9|2421.6|2421.3|2421|50
1636034700000|2021-11-04 14:05:00|2421.5|2421.2|2421.8|2421.5|2422.1|2421.8|2421.5|2421.2|140
1636034710000|2021-11-04 14:05:10|2421.6|2421.3|2420.9|2420.6|2422|2421.7|2420.8|2420.5|194
1636034720000|2021-11-04 14:05:20|2420.7|2420.4|2420.1|2419.8|2420.8|2420.5|2420.1|2419.8|130
1636034730000|2021-11-04 14:05:30|2420.2|2419.9|2420.7|2420.4|2420.7|2420.4|2419.6|2419.3|136
1636034740000|2021-11-04 14:05:40|2420.8|2420.5|2421.7|2421.4|2421.9|2421.6|2420.7|2420.4|103
1636034750000|2021-11-04 14:05:50|2421.9|2421.6|2421.4|2421.1|2421.9|2421.6|2421.4|2421.1|97
1636034760000|2021-11-04 14:06:00|2421.5|2421.2|2421.9|2421.6|2421.9|2421.6|2421.1|2420.8|97
1636034770000|2021-11-04 14:06:10|2422|2421.7|2422.8|2422.5|2422.8|2422.5|2421.8|2421.5|80
1636034780000|2021-11-04 14:06:20|2423.1|2422.8|2422.8|2422.5|2423.1|2422.8|2422.5|2422.2|111
1636034790000|2021-11-04 14:06:30|2422.9|2422.6|2423.5|2423.2|2423.6|2423.3|2422.8|2422.5|81
1636034800000|2021-11-04 14:06:40|2423.4|2423.1|2423.1|2422.8|2423.5|2423.2|2422.8|2422.5|107
1636034810000|2021-11-04 14:06:50|2423|2422.7|2423|2422.7|2423.2|2422.9|2422.9|2422.6|54
1636034820000|2021-11-04 14:07:00|2423.1|2422.8|2424.3|2424|2424.4|2424.1|2423.1|2422.8|160
1636034830000|2021-11-04 14:07:10|2424.2|2423.9|2424.2|2423.9|2424.5|2424.2|2424.1|2423.8|104
1636034840000|2021-11-04 14:07:20|2424.1|2423.8|2423.7|2423.4|2424.1|2423.8|2423.4|2423.1|115
1636034850000|2021-11-04 14:07:30|2423.6|2423.3|2423.6|2423.3|2423.8|2423.5|2423.5|2423.2|65
1636034860000|2021-11-04 14:07:40|2423.7|2423.4|2423.5|2423.2|2423.7|2423.4|2423.2|2422.9|47
1636034870000|2021-11-04 14:07:50|2423.4|2423.1|2423.7|2423.4|2423.8|2423.5|2423.4|2423.1|51
1636034880000|2021-11-04 14:08:00|2423.6|2423.3|2423.3|2423|2423.6|2423.3|2422.6|2422.3|116
1636034890000|2021-11-04 14:08:10|2423.2|2422.9|2423.2|2422.9|2423.5|2423.2|2423.1|2422.8|72
1636034900000|2021-11-04 14:08:20|2423.1|2422.8|2423|2422.7|2423.5|2423.2|2422.8|2422.5|68
1636034910000|2021-11-04 14:08:30|2422.9|2422.6|2421.9|2421.6|2423|2422.7|2421.9|2421.6|85
1636034920000|2021-11-04 14:08:40|2422|2421.7|2422.4|2422.1|2422.6|2422.3|2422|2421.7|44
1636034930000|2021-11-04 14:08:50|2422.5|2422.2|2422.8|2422.5|2422.8|2422.5|2422.4|2422.1|36
1636034940000|2021-11-04 14:09:00|2423|2422.7|2423.2|2422.9|2423.3|2423|2422.9|2422.6|61
1636034950000|2021-11-04 14:09:10|2423.3|2423|2423.5|2423.2|2423.6|2423.3|2423.3|2423|72
1636034960000|2021-11-04 14:09:20|2423.6|2423.3|2423.8|2423.5|2424|2423.7|2423.4|2423.1|123
1636034970000|2021-11-04 14:09:30|2423.5|2423.2|2423.2|2422.9|2423.6|2423.3|2423.1|2422.8|116
1636034980000|2021-11-04 14:09:40|2423.1|2422.8|2422.9|2422.6|2423.3|2423|2422.8|2422.5|57
1636034990000|2021-11-04 14:09:50|2423.1|2422.8|2422.4|2422.1|2423.1|2422.8|2422.4|2422.1|67
1636035000000|2021-11-04 14:10:00|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|96
1636035010000|2021-11-04 14:10:10|2422.6|2422.3|2422.5|2422.2|2422.7|2422.4|2422.5|2422.2|64
1636035020000|2021-11-04 14:10:20|2422.6|2422.3|2422.1|2421.8|2422.6|2422.3|2421.9|2421.6|88
1636035030000|2021-11-04 14:10:30|2422.2|2421.9|2422.7|2422.4|2422.7|2422.4|2422.2|2421.9|21
1636035040000|2021-11-04 14:10:40|2422.8|2422.5|2423|2422.7|2423.1|2422.8|2422.6|2422.3|74
1636035050000|2021-11-04 14:10:50|2422.7|2422.4|2422.2|2421.9|2422.8|2422.5|2422.2|2421.9|80
1636035060000|2021-11-04 14:11:00|2422.3|2422|2422.6|2422.3|2422.6|2422.3|2421.9|2421.6|56
1636035070000|2021-11-04 14:11:10|2422.8|2422.5|2422.7|2422.4|2423.1|2422.8|2422.6|2422.3|53
1636035080000|2021-11-04 14:11:20|2422.8|2422.5|2423.3|2423|2423.3|2423|2422.6|2422.3|91
1636035090000|2021-11-04 14:11:30|2423.5|2423.2|2423.4|2423.1|2423.6|2423.3|2423.1|2422.8|53
1636035100000|2021-11-04 14:11:40|2423.3|2423|2423.5|2423.2|2423.6|2423.3|2423.2|2422.9|63
1636035110000|2021-11-04 14:11:50|2423.6|2423.3|2424.1|2423.8|2424.1|2423.8|2423.6|2423.3|133
1636035120000|2021-11-04 14:12:00|2424|2423.7|2424.5|2424.2|2424.6|2424.3|2423.9|2423.6|137
1636035130000|2021-11-04 14:12:10|2424.6|2424.3|2424.8|2424.5|2425.1|2424.8|2424.6|2424.3|109
1636035140000|2021-11-04 14:12:20|2424.9|2424.6|2425.5|2425.2|2425.5|2425.2|2424.8|2424.5|86
1636035150000|2021-11-04 14:12:30|2425.6|2425.3|2424.7|2424.4|2425.9|2425.6|2424.5|2424.2|176
1636035160000|2021-11-04 14:12:40|2424.8|2424.5|2424.8|2424.5|2424.9|2424.6|2424.6|2424.3|83
1636035170000|2021-11-04 14:12:50|2425|2424.7|2424.7|2424.4|2425.1|2424.8|2424.6|2424.3|68
1636035180000|2021-11-04 14:13:00|2424.8|2424.5|2425.7|2425.4|2425.8|2425.5|2424.7|2424.4|111
1636035190000|2021-11-04 14:13:10|2425.8|2425.5|2425.6|2425.3|2425.8|2425.5|2425.5|2425.2|100
1636035200000|2021-11-04 14:13:20|2425.7|2425.4|2425.6|2425.3|2426.1|2425.8|2425.6|2425.3|108
1636035210000|2021-11-04 14:13:30|2425.7|2425.4|2424.9|2424.6|2425.8|2425.5|2424.9|2424.6|139
1636035220000|2021-11-04 14:13:40|2424.8|2424.5|2424.5|2424.2|2425|2424.7|2424.3|2424|112
1636035230000|2021-11-04 14:13:50|2424.7|2424.4|2424.9|2424.6|2425.1|2424.8|2424.7|2424.4|71
1636035240000|2021-11-04 14:14:00|2425|2424.7|2424.3|2424|2425|2424.7|2424.2|2423.9|88
1636035250000|2021-11-04 14:14:10|2424.2|2423.9|2424.1|2423.8|2424.3|2424|2423.9|2423.6|73
1636035260000|2021-11-04 14:14:20|2424.3|2424|2424.4|2424.1|2424.5|2424.2|2424.1|2423.8|42
1636035270000|2021-11-04 14:14:30|2424.5|2424.2|2424.3|2424|2424.7|2424.4|2424.2|2423.9|99
1636035280000|2021-11-04 14:14:40|2424.4|2424.1|2424.7|2424.4|2425.1|2424.8|2424.3|2424|61
1636035290000|2021-11-04 14:14:50|2424.6|2424.3|2423.3|2423|2424.6|2424.3|2423.2|2422.9|126
1636035300000|2021-11-04 14:15:00|2423.4|2423.1|2423.1|2422.8|2423.4|2423.1|2422.6|2422.3|179
1636035310000|2021-11-04 14:15:10|2423.3|2423|2423|2422.7|2423.4|2423.1|2422.7|2422.4|131
1636035320000|2021-11-04 14:15:20|2422.9|2422.6|2424.5|2424.2|2424.5|2424.2|2422.9|2422.6|91
1636035330000|2021-11-04 14:15:30|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.4|2424.1|86
1636035340000|2021-11-04 14:15:40|2424.8|2424.5|2425.4|2425.1|2425.5|2425.2|2424.8|2424.5|82
1636035350000|2021-11-04 14:15:50|2425.5|2425.2|2425.6|2425.3|2425.7|2425.4|2425.3|2425|98
1636035360000|2021-11-04 14:16:00|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.3|2425|70
1636035370000|2021-11-04 14:16:10|2425.8|2425.5|2425.7|2425.4|2425.9|2425.6|2425.5|2425.2|59
1636035380000|2021-11-04 14:16:20|2425.8|2425.5|2426.1|2425.8|2426.3|2426|2425.8|2425.5|92
1636035390000|2021-11-04 14:16:30|2426|2425.7|2426.1|2425.8|2426.2|2425.9|2426|2425.7|49
1636035400000|2021-11-04 14:16:40|2425.9|2425.6|2426.3|2426|2426.4|2426.1|2425.8|2425.5|58
1636035410000|2021-11-04 14:16:50|2426.2|2425.9|2425.8|2425.5|2426.4|2426.1|2425.8|2425.5|62
1636035420000|2021-11-04 14:17:00|2425.9|2425.6|2425.8|2425.5|2426.3|2426|2425.8|2425.5|49
1636035430000|2021-11-04 14:17:10|2425.7|2425.4|2424.8|2424.5|2425.7|2425.4|2424.6|2424.3|87
1636035440000|2021-11-04 14:17:20|2424.9|2424.6|2424.2|2423.9|2424.9|2424.6|2424.2|2423.9|86
1636035450000|2021-11-04 14:17:30|2424.1|2423.8|2423.8|2423.5|2424.3|2424|2423.6|2423.3|61
1636035460000|2021-11-04 14:17:40|2423.7|2423.4|2423.4|2423.1|2424.1|2423.8|2423.3|2423|75
1636035470000|2021-11-04 14:17:50|2423.3|2423|2423.7|2423.4|2423.8|2423.5|2423.2|2422.9|70
1636035480000|2021-11-04 14:18:00|2423.8|2423.5|2423|2422.7|2424|2423.7|2422.9|2422.6|71
1636035490000|2021-11-04 14:18:10|2423.1|2422.8|2423.2|2422.9|2423.5|2423.2|2423|2422.7|53
1636035500000|2021-11-04 14:18:20|2422.9|2422.6|2422.5|2422.2|2423|2422.7|2422.1|2421.8|121
1636035510000|2021-11-04 14:18:30|2422.3|2422|2422.3|2422|2422.5|2422.2|2421.7|2421.4|100
1636035520000|2021-11-04 14:18:40|2422.2|2421.9|2422.1|2421.8|2422.3|2422|2422.1|2421.8|47
1636035530000|2021-11-04 14:18:50|2422|2421.7|2422.8|2422.5|2422.9|2422.6|2422|2421.7|44
1636035540000|2021-11-04 14:19:00|2422.3|2422|2421.4|2421.1|2422.5|2422.2|2421.2|2420.9|149
1636035550000|2021-11-04 14:19:10|2421.3|2421|2420.8|2420.5|2421.6|2421.3|2420.8|2420.5|128
1636035560000|2021-11-04 14:19:20|2420.9|2420.6|2419.9|2419.6|2420.9|2420.6|2419.7|2419.4|335
1636035570000|2021-11-04 14:19:30|2419.8|2419.5|2420.6|2420.3|2420.9|2420.6|2419.8|2419.5|113
1636035580000|2021-11-04 14:19:40|2420.7|2420.4|2421|2420.7|2421|2420.7|2420.5|2420.2|61
1636035590000|2021-11-04 14:19:50|2421.2|2420.9|2421.8|2421.5|2421.8|2421.5|2421.2|2420.9|75
1636035600000|2021-11-04 14:20:00|2422.1|2421.8|2421.2|2420.9|2422.1|2421.8|2421.1|2420.8|161
1636035610000|2021-11-04 14:20:10|2421.3|2421|2421.2|2420.9|2421.7|2421.4|2420.8|2420.5|73
1636035620000|2021-11-04 14:20:20|2421.3|2421|2420.8|2420.5|2421.3|2421|2420.5|2420.2|66
1636035630000|2021-11-04 14:20:30|2420.9|2420.6|2421.1|2420.8|2421.4|2421.1|2420.8|2420.5|52
1636035640000|2021-11-04 14:20:40|2421|2420.7|2420.9|2420.6|2421.3|2421|2420.9|2420.6|63
1636035650000|2021-11-04 14:20:50|2420.8|2420.5|2420.3|2420|2420.8|2420.5|2420.3|2420|46
1636035660000|2021-11-04 14:21:00|2420.4|2420.1|2420.7|2420.4|2420.7|2420.4|2420|2419.7|81
1636035670000|2021-11-04 14:21:10|2420.6|2420.3|2420.3|2420|2420.6|2420.3|2420.2|2419.9|58
1636035680000|2021-11-04 14:21:20|2420.4|2420.1|2420.6|2420.3|2420.9|2420.6|2420.3|2420|92
1636035690000|2021-11-04 14:21:30|2420.5|2420.2|2419.9|2419.6|2420.5|2420.2|2419.8|2419.5|38
1636035700000|2021-11-04 14:21:40|2419.7|2419.4|2419.3|2419|2419.7|2419.4|2419.1|2418.8|167
1636035710000|2021-11-04 14:21:50|2419.4|2419.1|2418.5|2418.2|2419.4|2419.1|2418.5|2418.2|85
1636035720000|2021-11-04 14:22:00|2418.4|2418.1|2418.7|2418.4|2419.1|2418.8|2418.4|2418.1|114
1636035730000|2021-11-04 14:22:10|2418.8|2418.5|2417.7|2417.4|2418.8|2418.5|2417.7|2417.4|227
1636035740000|2021-11-04 14:22:20|2417.8|2417.5|2417.9|2417.6|2418|2417.7|2417.5|2417.2|83
1636035750000|2021-11-04 14:22:30|2418|2417.7|2418.4|2418.1|2418.8|2418.5|2418|2417.7|110
1636035760000|2021-11-04 14:22:40|2418.5|2418.2|2418.3|2418|2418.5|2418.2|2418.3|2418|73
1636035770000|2021-11-04 14:22:50|2418.4|2418.1|2418.9|2418.6|2419|2418.7|2418.1|2417.8|74
1636035780000|2021-11-04 14:23:00|2418.8|2418.5|2419.1|2418.8|2419.5|2419.2|2418.6|2418.3|128
1636035790000|2021-11-04 14:23:10|2419.2|2418.9|2419|2418.7|2419.3|2419|2418.9|2418.6|69
1636035800000|2021-11-04 14:23:20|2418.7|2418.4|2419.3|2419|2419.8|2419.5|2418.5|2418.2|116
1636035810000|2021-11-04 14:23:30|2419.4|2419.1|2419.4|2419.1|2419.7|2419.4|2419.4|2419.1|40
1636035820000|2021-11-04 14:23:40|2419.3|2419|2419.2|2418.9|2419.6|2419.3|2419.2|2418.9|49
1636035830000|2021-11-04 14:23:50|2419.1|2418.8|2419.3|2419|2419.4|2419.1|2418.8|2418.5|40
1636035840000|2021-11-04 14:24:00|2419.1|2418.8|2419.5|2419.2|2419.5|2419.2|2419|2418.7|58
1636035850000|2021-11-04 14:24:10|2419.6|2419.3|2419.9|2419.6|2419.9|2419.6|2419.5|2419.2|23
1636035860000|2021-11-04 14:24:20|2419.8|2419.5|2420.3|2420|2420.3|2420|2419.5|2419.2|94
1636035870000|2021-11-04 14:24:30|2420.2|2419.9|2420.2|2419.9|2420.6|2420.3|2419.9|2419.6|100
1636035880000|2021-11-04 14:24:40|2420.3|2420|2420.1|2419.8|2420.4|2420.1|2420.1|2419.8|41
1636035890000|2021-11-04 14:24:50|2420|2419.7|2420.6|2420.3|2420.7|2420.4|2419.9|2419.6|57
1636035900000|2021-11-04 14:25:00|2420.5|2420.2|2420.2|2419.9|2420.5|2420.2|2419.9|2419.6|62
1636035910000|2021-11-04 14:25:10|2420.1|2419.8|2420.3|2420|2420.4|2420.1|2419.8|2419.5|71
1636035920000|2021-11-04 14:25:20|2420.4|2420.1|2420|2419.7|2420.4|2420.1|2419.7|2419.4|59
1636035930000|2021-11-04 14:25:30|2419.9|2419.6|2420.2|2419.9|2420.7|2420.4|2419.7|2419.4|69
1636035940000|2021-11-04 14:25:40|2420.3|2420|2420|2419.7|2420.5|2420.2|2419.9|2419.6|40
1636035950000|2021-11-04 14:25:50|2419.9|2419.6|2420.1|2419.8|2420.3|2420|2419.8|2419.5|45
1636035960000|2021-11-04 14:26:00|2419.9|2419.6|2418.9|2418.6|2419.9|2419.6|2418.8|2418.5|111
1636035970000|2021-11-04 14:26:10|2418.7|2418.4|2418.2|2417.9|2418.8|2418.5|2417.9|2417.6|117
1636035980000|2021-11-04 14:26:20|2418.4|2418.1|2417.1|2416.8|2418.4|2418.1|2417|2416.7|108
1636035990000|2021-11-04 14:26:30|2417.2|2416.9|2416.9|2416.6|2417.3|2417|2416.8|2416.5|84
1636036000000|2021-11-04 14:26:40|2416.7|2416.4|2417.4|2417.1|2417.6|2417.3|2416.7|2416.4|56
1636036010000|2021-11-04 14:26:50|2417.1|2416.8|2416.5|2416.2|2417.2|2416.9|2416.5|2416.2|160
1636036020000|2021-11-04 14:27:00|2416.4|2416.1|2416.8|2416.5|2416.8|2416.5|2416.3|2416|104
1636036030000|2021-11-04 14:27:10|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|53
1636036040000|2021-11-04 14:27:20|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.3|2416|238
1636036050000|2021-11-04 14:27:30|2416.4|2416.1|2417|2416.7|2417.4|2417.1|2416.3|2416|91
1636036060000|2021-11-04 14:27:40|2417.1|2416.8|2416.5|2416.2|2417.1|2416.8|2416.5|2416.2|60
1636036070000|2021-11-04 14:27:50|2416.4|2416.1|2416.9|2416.6|2417|2416.7|2416.4|2416.1|42
1636036080000|2021-11-04 14:28:00|2416.8|2416.5|2416.1|2415.8|2416.9|2416.6|2416.1|2415.8|69
1636036090000|2021-11-04 14:28:10|2416.3|2416|2415.8|2415.5|2416.4|2416.1|2415.7|2415.4|89
1636036100000|2021-11-04 14:28:20|2416|2415.7|2416.3|2416|2416.4|2416.1|2415.9|2415.6|64
1636036110000|2021-11-04 14:28:30|2416.2|2415.9|2416.4|2416.1|2416.7|2416.4|2416.1|2415.8|66
1636036120000|2021-11-04 14:28:40|2416.3|2416|2415.7|2415.4|2416.4|2416.1|2415.7|2415.4|44
1636036130000|2021-11-04 14:28:50|2415.5|2415.2|2415.3|2415|2415.8|2415.5|2415.2|2414.9|83
1636036140000|2021-11-04 14:29:00|2415.4|2415.1|2415|2414.7|2415.4|2415.1|2415|2414.7|89
1636036150000|2021-11-04 14:29:10|2415.1|2414.8|2415.4|2415.1|2415.4|2415.1|2415|2414.7|59
1636036160000|2021-11-04 14:29:20|2415.6|2415.3|2416.7|2416.4|2416.7|2416.4|2415.6|2415.3|112
1636036170000|2021-11-04 14:29:30|2416.5|2416.2|2417.2|2416.9|2417.4|2417.1|2416.4|2416.1|120
1636036180000|2021-11-04 14:29:40|2417.3|2417|2417.1|2416.8|2417.3|2417|2416.7|2416.4|104
1636036190000|2021-11-04 14:29:50|2417.2|2416.9|2418.1|2417.8|2418.1|2417.8|2417.2|2416.9|103
1636036200000|2021-11-04 14:30:00|2418.4|2418.1|2418.9|2418.6|2418.9|2418.6|2417.9|2417.6|136
1636036210000|2021-11-04 14:30:10|2419|2418.7|2419.4|2419.1|2419.4|2419.1|2418.7|2418.4|170
1636036220000|2021-11-04 14:30:20|2419.3|2419|2419.9|2419.6|2420.1|2419.8|2419.2|2418.9|150
1636036230000|2021-11-04 14:30:30|2419.8|2419.5|2420.3|2420|2420.3|2420|2419.3|2419|169
1636036240000|2021-11-04 14:30:40|2420.2|2419.9|2420.9|2420.6|2420.9|2420.6|2420.2|2419.9|114
1636036250000|2021-11-04 14:30:50|2420.8|2420.5|2419.8|2419.5|2420.9|2420.6|2419.7|2419.4|145
1636036260000|2021-11-04 14:31:00|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.4|2419.1|198
1636036270000|2021-11-04 14:31:10|2419.8|2419.5|2420.9|2420.6|2420.9|2420.6|2419.8|2419.5|102
1636036280000|2021-11-04 14:31:20|2421|2420.7|2421.5|2421.2|2421.8|2421.5|2421|2420.7|164
1636036290000|2021-11-04 14:31:30|2421.6|2421.3|2422.1|2421.8|2422.2|2421.9|2421.5|2421.2|265
1636036300000|2021-11-04 14:31:40|2422|2421.7|2422.7|2422.4|2422.7|2422.4|2421.9|2421.6|80
1636036310000|2021-11-04 14:31:50|2422.8|2422.5|2422.6|2422.3|2422.8|2422.5|2422.4|2422.1|80
1636036320000|2021-11-04 14:32:00|2422.7|2422.4|2422.8|2422.5|2422.9|2422.6|2422.3|2422|64
1636036330000|2021-11-04 14:32:10|2422.7|2422.4|2423|2422.7|2423.2|2422.9|2422.7|2422.4|94
1636036340000|2021-11-04 14:32:20|2423.1|2422.8|2422.9|2422.6|2423.2|2422.9|2422.8|2422.5|112
1636036350000|2021-11-04 14:32:30|2422.8|2422.5|2421.9|2421.6|2422.9|2422.6|2421.9|2421.6|165
1636036360000|2021-11-04 14:32:40|2422|2421.7|2422.6|2422.3|2422.7|2422.4|2422|2421.7|62
1636036370000|2021-11-04 14:32:50|2422.5|2422.2|2422.6|2422.3|2422.8|2422.5|2422.4|2422.1|50
1636036380000|2021-11-04 14:33:00|2422.7|2422.4|2421.6|2421.3|2422.7|2422.4|2421|2420.7|157
1636036390000|2021-11-04 14:33:10|2421.4|2421.1|2421.6|2421.3|2421.7|2421.4|2421.2|2420.9|45
1636036400000|2021-11-04 14:33:20|2421.5|2421.2|2422|2421.7|2422.2|2421.9|2421.5|2421.2|40
1636036410000|2021-11-04 14:33:30|2421.9|2421.6|2422.1|2421.8|2422.2|2421.9|2421.9|2421.6|40
1636036420000|2021-11-04 14:33:40|2422.2|2421.9|2422.8|2422.5|2422.8|2422.5|2422|2421.7|58
1636036430000|2021-11-04 14:33:50|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|73
1636036440000|2021-11-04 14:34:00|2422.8|2422.5|2422.1|2421.8|2422.8|2422.5|2422.1|2421.8|54
1636036450000|2021-11-04 14:34:10|2422.2|2421.9|2422.7|2422.4|2422.7|2422.4|2422.2|2421.9|70
1636036460000|2021-11-04 14:34:20|2422.6|2422.3|2422.9|2422.6|2422.9|2422.6|2422.5|2422.2|52
1636036470000|2021-11-04 14:34:30|2422.8|2422.5|2421.8|2421.5|2422.9|2422.6|2421.8|2421.5|85
1636036480000|2021-11-04 14:34:40|2422|2421.7|2422|2421.7|2422.1|2421.8|2421.7|2421.4|73
1636036490000|2021-11-04 14:34:50|2421.9|2421.6|2421.9|2421.6|2422.2|2421.9|2421.9|2421.6|64
1636036500000|2021-11-04 14:35:00|2422|2421.7|2421.8|2421.5|2422.2|2421.9|2421.8|2421.5|55
1636036510000|2021-11-04 14:35:10|2421.9|2421.6|2421.9|2421.6|2422.1|2421.8|2421.3|2421|55
1636036520000|2021-11-04 14:35:20|2422|2421.7|2421.7|2421.4|2422.2|2421.9|2421.7|2421.4|32
1636036530000|2021-11-04 14:35:30|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.2|2420.9|65
1636036540000|2021-11-04 14:35:40|2421.5|2421.2|2422|2421.7|2422.2|2421.9|2421.5|2421.2|82
1636036550000|2021-11-04 14:35:50|2422.1|2421.8|2422.7|2422.4|2422.7|2422.4|2422.1|2421.8|38
1636036560000|2021-11-04 14:36:00|2422.6|2422.3|2422.3|2422|2422.8|2422.5|2422.2|2421.9|40
1636036570000|2021-11-04 14:36:10|2422.2|2421.9|2422.1|2421.8|2422.3|2422|2421.8|2421.5|46
1636036580000|2021-11-04 14:36:20|2422|2421.7|2420.6|2420.3|2422.1|2421.8|2420.5|2420.2|118
1636036590000|2021-11-04 14:36:30|2420.5|2420.2|2420.5|2420.2|2421.1|2420.8|2420.5|2420.2|44
1636036600000|2021-11-04 14:36:40|2420.6|2420.3|2420|2419.7|2420.7|2420.4|2420|2419.7|50
1636036610000|2021-11-04 14:36:50|2419.7|2419.4|2419.8|2419.5|2420.2|2419.9|2419.6|2419.3|77
1636036620000|2021-11-04 14:37:00|2419.7|2419.4|2419.1|2418.8|2419.7|2419.4|2419.1|2418.8|67
1636036630000|2021-11-04 14:37:10|2419|2418.7|2418.3|2418|2419.1|2418.8|2418.3|2418|140
1636036640000|2021-11-04 14:37:20|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2417.8|2417.5|268
1636036650000|2021-11-04 14:37:30|2418.1|2417.8|2418.9|2418.6|2419.2|2418.9|2417.9|2417.6|121
1636036660000|2021-11-04 14:37:40|2419|2418.7|2418.2|2417.9|2419|2418.7|2418|2417.7|49
1636036670000|2021-11-04 14:37:50|2418.3|2418|2418.3|2418|2418.5|2418.2|2418|2417.7|28
1636036680000|2021-11-04 14:38:00|2418.1|2417.8|2417.9|2417.6|2418.5|2418.2|2417.7|2417.4|58
1636036690000|2021-11-04 14:38:10|2417.8|2417.5|2418.1|2417.8|2418.2|2417.9|2417.8|2417.5|29
1636036700000|2021-11-04 14:38:20|2418.2|2417.9|2418.5|2418.2|2418.9|2418.6|2418|2417.7|37
1636036710000|2021-11-04 14:38:30|2418.4|2418.1|2418.2|2417.9|2418.7|2418.4|2417.8|2417.5|76
1636036720000|2021-11-04 14:38:40|2418.3|2418|2419.9|2419.6|2419.9|2419.6|2418.2|2417.9|102
1636036730000|2021-11-04 14:38:50|2419.8|2419.5|2420.3|2420|2420.3|2420|2419.7|2419.4|84
1636036740000|2021-11-04 14:39:00|2420.4|2420.1|2420.4|2420.1|2420.7|2420.4|2420.1|2419.8|71
1636036750000|2021-11-04 14:39:10|2420.3|2420|2420|2419.7|2420.3|2420|2420|2419.7|66
1636036760000|2021-11-04 14:39:20|2420.1|2419.8|2420|2419.7|2420.4|2420.1|2419.9|2419.6|34
1636036770000|2021-11-04 14:39:30|2419.8|2419.5|2419.5|2419.2|2419.9|2419.6|2419.4|2419.1|52
1636036780000|2021-11-04 14:39:40|2419.4|2419.1|2419|2418.7|2419.8|2419.5|2419|2418.7|49
1636036790000|2021-11-04 14:39:50|2419.1|2418.8|2419|2418.7|2419.5|2419.2|2418.7|2418.4|43
1636036800000|2021-11-04 14:40:00|2418.9|2418.6|2419.2|2418.9|2419.4|2419.1|2418.7|2418.4|61
1636036810000|2021-11-04 14:40:10|2419.1|2418.8|2419.6|2419.3|2419.6|2419.3|2418.8|2418.5|37
1636036820000|2021-11-04 14:40:20|2419.5|2419.2|2420.4|2420.1|2420.4|2420.1|2419.5|2419.2|49
1636036830000|2021-11-04 14:40:30|2420.3|2420|2420.5|2420.2|2420.5|2420.2|2420.1|2419.8|27
1636036840000|2021-11-04 14:40:40|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.2|2419.9|43
1636036850000|2021-11-04 14:40:50|2420.6|2420.3|2420.2|2419.9|2420.8|2420.5|2420.2|2419.9|41
1636036860000|2021-11-04 14:41:00|2420.1|2419.8|2419.7|2419.4|2420.1|2419.8|2419.6|2419.3|53
1636036870000|2021-11-04 14:41:10|2419.8|2419.5|2419.9|2419.6|2420.1|2419.8|2419.7|2419.4|38
1636036880000|2021-11-04 14:41:20|2419.8|2419.5|2419.7|2419.4|2419.9|2419.6|2419.6|2419.3|39
1636036890000|2021-11-04 14:41:30|2419.6|2419.3|2419.3|2419|2419.6|2419.3|2419|2418.7|47
1636036900000|2021-11-04 14:41:40|2419.2|2418.9|2419.8|2419.5|2419.8|2419.5|2419.2|2418.9|24
1636036910000|2021-11-04 14:41:50|2419.7|2419.4|2419.8|2419.5|2420|2419.7|2419.5|2419.2|25
1636036920000|2021-11-04 14:42:00|2419.7|2419.4|2419.3|2419|2419.7|2419.4|2419.1|2418.8|29
1636036930000|2021-11-04 14:42:10|2419.4|2419.1|2419.2|2418.9|2419.6|2419.3|2419.1|2418.8|26
1636036940000|2021-11-04 14:42:20|2419|2418.7|2418.7|2418.4|2419|2418.7|2418.6|2418.3|79
1636036950000|2021-11-04 14:42:30|2418.8|2418.5|2418.1|2417.8|2419|2418.7|2418.1|2417.8|102
1636036960000|2021-11-04 14:42:40|2418.2|2417.9|2418.3|2418|2418.6|2418.3|2417.9|2417.6|86
1636036970000|2021-11-04 14:42:50|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2417.9|2417.6|36
1636036980000|2021-11-04 14:43:00|2418.4|2418.1|2417.6|2417.3|2418.5|2418.2|2417.6|2417.3|68
1636036990000|2021-11-04 14:43:10|2417.8|2417.5|2417.1|2416.8|2417.8|2417.5|2416.8|2416.5|166
1636037000000|2021-11-04 14:43:20|2417.3|2417|2416.8|2416.5|2417.3|2417|2416.8|2416.5|74
1636037010000|2021-11-04 14:43:30|2416.9|2416.6|2417.4|2417.1|2417.8|2417.5|2416.9|2416.6|69
1636037020000|2021-11-04 14:43:40|2417.5|2417.2|2417.3|2417|2417.8|2417.5|2417.2|2416.9|39
1636037030000|2021-11-04 14:43:50|2417.4|2417.1|2418.7|2418.4|2418.7|2418.4|2417|2416.7|77
1636037040000|2021-11-04 14:44:00|2418.6|2418.3|2417.9|2417.6|2418.6|2418.3|2417.8|2417.5|67
1636037050000|2021-11-04 14:44:10|2417.8|2417.5|2417.5|2417.2|2418.1|2417.8|2417.5|2417.2|41
1636037060000|2021-11-04 14:44:20|2417.4|2417.1|2417.2|2416.9|2417.7|2417.4|2417.2|2416.9|50
1636037070000|2021-11-04 14:44:30|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2416.8|2416.5|60
1636037080000|2021-11-04 14:44:40|2416.9|2416.6|2417.9|2417.6|2418|2417.7|2416.9|2416.6|69
1636037090000|2021-11-04 14:44:50|2418.2|2417.9|2418.7|2418.4|2418.7|2418.4|2418|2417.7|94
1636037100000|2021-11-04 14:45:00|2418.6|2418.3|2418.6|2418.3|2419|2418.7|2418.4|2418.1|153
1636037110000|2021-11-04 14:45:10|2418.7|2418.4|2417.1|2416.8|2418.7|2418.4|2417.1|2416.8|59
1636037120000|2021-11-04 14:45:20|2417.2|2416.9|2417.6|2417.3|2417.6|2417.3|2417.2|2416.9|28
1636037130000|2021-11-04 14:45:30|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2416.9|2416.6|30
1636037140000|2021-11-04 14:45:40|2417.1|2416.8|2416.1|2415.8|2417.2|2416.9|2415.9|2415.6|104
1636037150000|2021-11-04 14:45:50|2416|2415.7|2416.4|2416.1|2416.5|2416.2|2416|2415.7|74
1636037160000|2021-11-04 14:46:00|2416.3|2416|2416.3|2416|2416.5|2416.2|2416|2415.7|65
1636037170000|2021-11-04 14:46:10|2416.4|2416.1|2416.1|2415.8|2416.5|2416.2|2416.1|2415.8|22
1636037180000|2021-11-04 14:46:20|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2415.9|2415.6|46
1636037190000|2021-11-04 14:46:30|2416|2415.7|2415.7|2415.4|2416.1|2415.8|2415.7|2415.4|55
1636037200000|2021-11-04 14:46:40|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.3|2415|70
1636037210000|2021-11-04 14:46:50|2415.7|2415.4|2416.2|2415.9|2416.2|2415.9|2415.7|2415.4|50
1636037220000|2021-11-04 14:47:00|2416.1|2415.8|2417|2416.7|2417.1|2416.8|2416.1|2415.8|112
1636037230000|2021-11-04 14:47:10|2417.1|2416.8|2417.9|2417.6|2417.9|2417.6|2416.8|2416.5|109
1636037240000|2021-11-04 14:47:20|2417.8|2417.5|2418.8|2418.5|2418.8|2418.5|2417.8|2417.5|67
1636037250000|2021-11-04 14:47:30|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.4|2418.1|62
1636037260000|2021-11-04 14:47:40|2418.7|2418.4|2419.2|2418.9|2419.6|2419.3|2418.5|2418.2|79
1636037270000|2021-11-04 14:47:50|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2418.9|2418.6|33
1636037280000|2021-11-04 14:48:00|2419.3|2419|2418.5|2418.2|2419.5|2419.2|2418.4|2418.1|59
1636037290000|2021-11-04 14:48:10|2418.6|2418.3|2419.2|2418.9|2419.2|2418.9|2418.6|2418.3|41
1636037300000|2021-11-04 14:48:20|2419.1|2418.8|2419.2|2418.9|2419.6|2419.3|2418.8|2418.5|126
1636037310000|2021-11-04 14:48:30|2419.3|2419|2419|2418.7|2419.5|2419.2|2419|2418.7|173
1636037320000|2021-11-04 14:48:40|2418.8|2418.5|2419.2|2418.9|2419.2|2418.9|2418.7|2418.4|37
1636037330000|2021-11-04 14:48:50|2419.4|2419.1|2419.3|2419|2419.7|2419.4|2419|2418.7|57
1636037340000|2021-11-04 14:49:00|2419.2|2418.9|2419|2418.7|2419.3|2419|2418.8|2418.5|125
1636037350000|2021-11-04 14:49:10|2418.8|2418.5|2419.3|2419|2419.4|2419.1|2418.6|2418.3|88
1636037360000|2021-11-04 14:49:20|2419.2|2418.9|2418.3|2418|2419.2|2418.9|2418.2|2417.9|90
1636037370000|2021-11-04 14:49:30|2418.2|2417.9|2418.1|2417.8|2418.4|2418.1|2418|2417.7|51
1636037380000|2021-11-04 14:49:40|2418|2417.7|2417.7|2417.4|2418.1|2417.8|2417.7|2417.4|53
1636037390000|2021-11-04 14:49:50|2417.9|2417.6|2417.1|2416.8|2417.9|2417.6|2417.1|2416.8|71
1636037400000|2021-11-04 14:50:00|2417|2416.7|2416|2415.7|2417|2416.7|2416|2415.7|78
1636037410000|2021-11-04 14:50:10|2416.2|2415.9|2416.1|2415.8|2416.3|2416|2415.8|2415.5|116
1636037420000|2021-11-04 14:50:20|2416|2415.7|2416|2415.7|2416.4|2416.1|2415.9|2415.6|52
1636037430000|2021-11-04 14:50:30|2416.1|2415.8|2416.6|2416.3|2416.6|2416.3|2415.9|2415.6|39
1636037440000|2021-11-04 14:50:40|2416.7|2416.4|2415.8|2415.5|2416.7|2416.4|2415.8|2415.5|33
1636037450000|2021-11-04 14:50:50|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.2|2414.9|46
1636037460000|2021-11-04 14:51:00|2415.6|2415.3|2415.4|2415.1|2415.6|2415.3|2415.1|2414.8|62
1636037470000|2021-11-04 14:51:10|2415.5|2415.2|2414.6|2414.3|2415.6|2415.3|2414.6|2414.3|169
1636037480000|2021-11-04 14:51:20|2414.7|2414.4|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|57
1636037490000|2021-11-04 14:51:30|2414.5|2414.2|2414.3|2414|2414.7|2414.4|2414.2|2413.9|80
1636037500000|2021-11-04 14:51:40|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414|2413.7|53
1636037510000|2021-11-04 14:51:50|2414.3|2414|2413.9|2413.6|2414.5|2414.2|2413.9|2413.6|129
1636037520000|2021-11-04 14:52:00|2413.6|2413.3|2413|2412.7|2413.6|2413.3|2412.8|2412.5|91
1636037530000|2021-11-04 14:52:10|2412.9|2412.6|2412.8|2412.5|2413.5|2413.2|2412.8|2412.5|71
1636037540000|2021-11-04 14:52:20|2412.7|2412.4|2412.9|2412.6|2413.3|2413|2412.7|2412.4|58
1636037550000|2021-11-04 14:52:30|2412.8|2412.5|2413.1|2412.8|2413.4|2413.1|2412.8|2412.5|85
1636037560000|2021-11-04 14:52:40|2413.2|2412.9|2413.5|2413.2|2413.8|2413.5|2413|2412.7|88
1636037570000|2021-11-04 14:52:50|2413.3|2413|2413.2|2412.9|2413.5|2413.2|2413.1|2412.8|65
1636037580000|2021-11-04 14:53:00|2413.1|2412.8|2412.3|2412|2413.3|2413|2412.3|2412|172
1636037590000|2021-11-04 14:53:10|2412.2|2411.9|2413.6|2413.3|2413.7|2413.4|2412.2|2411.9|164
1636037600000|2021-11-04 14:53:20|2413.5|2413.2|2413.2|2412.9|2413.8|2413.5|2413.1|2412.8|103
1636037610000|2021-11-04 14:53:30|2413|2412.7|2413|2412.7|2413.2|2412.9|2412.7|2412.4|88
1636037620000|2021-11-04 14:53:40|2413.2|2412.9|2414.4|2414.1|2414.4|2414.1|2413.1|2412.8|103
1636037630000|2021-11-04 14:53:50|2414.5|2414.2|2415.2|2414.9|2415.3|2415|2414.3|2414|159
1636037640000|2021-11-04 14:54:00|2415.4|2415.1|2414.7|2414.4|2415.6|2415.3|2414.5|2414.2|121
1636037650000|2021-11-04 14:54:10|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414|2413.7|84
1636037660000|2021-11-04 14:54:20|2414.5|2414.2|2414.6|2414.3|2414.8|2414.5|2414.1|2413.8|43
1636037670000|2021-11-04 14:54:30|2414.3|2414|2414.1|2413.8|2414.4|2414.1|2414.1|2413.8|28
1636037680000|2021-11-04 14:54:40|2414.2|2413.9|2413.4|2413.1|2414.2|2413.9|2413.2|2412.9|59
1636037690000|2021-11-04 14:54:50|2413.5|2413.2|2413.2|2412.9|2413.5|2413.2|2413.2|2412.9|74
1636037700000|2021-11-04 14:55:00|2413.1|2412.8|2413.4|2413.1|2413.4|2413.1|2413.1|2412.8|70
1636037710000|2021-11-04 14:55:10|2413.3|2413|2413|2412.7|2413.5|2413.2|2413|2412.7|68
1636037720000|2021-11-04 14:55:20|2413.1|2412.8|2412.7|2412.4|2413.4|2413.1|2412.5|2412.2|80
1636037730000|2021-11-04 14:55:30|2412.6|2412.3|2412.8|2412.5|2413|2412.7|2412.5|2412.2|56
1636037740000|2021-11-04 14:55:40|2412.9|2412.6|2412.2|2411.9|2413.2|2412.9|2412.2|2411.9|80
1636037750000|2021-11-04 14:55:50|2412.4|2412.1|2412.4|2412.1|2412.7|2412.4|2412.3|2412|57
1636037760000|2021-11-04 14:56:00|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2412|2411.7|123
1636037770000|2021-11-04 14:56:10|2412.4|2412.1|2412.2|2411.9|2412.6|2412.3|2412.1|2411.8|202
1636037780000|2021-11-04 14:56:20|2412.3|2412|2411.6|2411.3|2412.5|2412.2|2411.6|2411.3|94
1636037790000|2021-11-04 14:56:30|2411.7|2411.4|2411.4|2411.1|2412.1|2411.8|2411.4|2411.1|93
1636037800000|2021-11-04 14:56:40|2411.3|2411|2411.2|2410.9|2411.4|2411.1|2411|2410.7|102
1636037810000|2021-11-04 14:56:50|2411.1|2410.8|2411.3|2411|2412.2|2411.9|2411.1|2410.8|273
1636037820000|2021-11-04 14:57:00|2411.4|2411.1|2411.2|2410.9|2411.7|2411.4|2411.1|2410.8|143
1636037830000|2021-11-04 14:57:10|2411.1|2410.8|2411|2410.7|2411.3|2411|2410.7|2410.4|47
1636037840000|2021-11-04 14:57:20|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2410.6|2410.3|82
1636037850000|2021-11-04 14:57:30|2410.9|2410.6|2410.8|2410.5|2411|2410.7|2410.5|2410.2|31
1636037860000|2021-11-04 14:57:40|2411|2410.7|2411|2410.7|2411|2410.7|2410.8|2410.5|19
1636037870000|2021-11-04 14:57:50|2411.1|2410.8|2411.3|2411|2411.4|2411.1|2411.1|2410.8|35
1636037880000|2021-11-04 14:58:00|2411.2|2410.9|2411.1|2410.8|2411.4|2411.1|2410.9|2410.6|50
1636037890000|2021-11-04 14:58:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2410.6|2410.3|40
1636037900000|2021-11-04 14:58:20|2411.3|2411|2411.8|2411.5|2411.8|2411.5|2411.2|2410.9|106
1636037910000|2021-11-04 14:58:30|2412|2411.7|2411.8|2411.5|2412|2411.7|2411.7|2411.4|47
1636037920000|2021-11-04 14:58:40|2411.7|2411.4|2412|2411.7|2412|2411.7|2411.6|2411.3|39
1636037930000|2021-11-04 14:58:50|2412.1|2411.8|2413|2412.7|2413.1|2412.8|2412|2411.7|118
1636037940000|2021-11-04 14:59:00|2412.8|2412.5|2413.2|2412.9|2413.2|2412.9|2412.5|2412.2|67
1636037950000|2021-11-04 14:59:10|2413.3|2413|2414.2|2413.9|2414.2|2413.9|2413.3|2413|153
1636037960000|2021-11-04 14:59:20|2414|2413.7|2414.3|2414|2414.6|2414.3|2413.7|2413.4|109
1636037970000|2021-11-04 14:59:30|2414.4|2414.1|2414.5|2414.2|2414.9|2414.6|2414.4|2414.1|153
1636037980000|2021-11-04 14:59:40|2414.4|2414.1|2414.5|2414.2|2414.7|2414.4|2414.2|2413.9|111
1636037990000|2021-11-04 14:59:50|2414.4|2414.1|2413.7|2413.4|2414.4|2414.1|2413.6|2413.3|80
1636038000000|2021-11-04 15:00:00|2413.6|2413.3|2412.5|2412.2|2413.6|2413.3|2412.4|2412.1|99
1636038010000|2021-11-04 15:00:10|2412.4|2412.1|2412.3|2412|2412.5|2412.2|2411.9|2411.6|35
1636038020000|2021-11-04 15:00:20|2412.4|2412.1|2412|2411.7|2412.5|2412.2|2412|2411.7|33
1636038030000|2021-11-04 15:00:30|2411.9|2411.6|2411.7|2411.4|2411.9|2411.6|2411.6|2411.3|84
1636038040000|2021-11-04 15:00:40|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.6|2411.3|17
1636038050000|2021-11-04 15:00:50|2411.8|2411.5|2412|2411.7|2412.4|2412.1|2411.8|2411.5|26
1636038060000|2021-11-04 15:01:00|2411.9|2411.6|2411.8|2411.5|2412.3|2412|2411.6|2411.3|37
1636038070000|2021-11-04 15:01:10|2412|2411.7|2411.7|2411.4|2412.2|2411.9|2411.6|2411.3|31
1636038080000|2021-11-04 15:01:20|2411.6|2411.3|2411.8|2411.5|2411.9|2411.6|2411.6|2411.3|41
1636038090000|2021-11-04 15:01:30|2411.9|2411.6|2411.7|2411.4|2412.3|2412|2411.6|2411.3|80
1636038100000|2021-11-04 15:01:40|2411.8|2411.5|2412.1|2411.8|2412.3|2412|2411.6|2411.3|43
1636038110000|2021-11-04 15:01:50|2412|2411.7|2411.7|2411.4|2412.3|2412|2411.6|2411.3|36
1636038120000|2021-11-04 15:02:00|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.6|2411.3|95
1636038130000|2021-11-04 15:02:10|2412|2411.7|2411.6|2411.3|2412|2411.7|2411.6|2411.3|66
1636038140000|2021-11-04 15:02:20|2411.8|2411.5|2412|2411.7|2412.1|2411.8|2411.6|2411.3|58
1636038150000|2021-11-04 15:02:30|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.6|2411.3|49
1636038160000|2021-11-04 15:02:40|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.6|2411.3|28
1636038170000|2021-11-04 15:02:50|2411.9|2411.6|2411.8|2411.5|2412.1|2411.8|2411.6|2411.3|13
1636038180000|2021-11-04 15:03:00|2411.7|2411.4|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|32
1636038190000|2021-11-04 15:03:10|2411.6|2411.3|2412.7|2412.4|2412.8|2412.5|2411.6|2411.3|193
1636038200000|2021-11-04 15:03:20|2412.4|2412.1|2412|2411.7|2412.5|2412.2|2411.8|2411.5|111
1636038210000|2021-11-04 15:03:30|2412.1|2411.8|2411.9|2411.6|2412.1|2411.8|2411.6|2411.3|47
1636038220000|2021-11-04 15:03:40|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.7|2411.4|50
1636038230000|2021-11-04 15:03:50|2411.8|2411.5|2412.1|2411.8|2412.5|2412.2|2411.8|2411.5|19
1636038240000|2021-11-04 15:04:00|2412.2|2411.9|2411.7|2411.4|2412.2|2411.9|2411.6|2411.3|45
1636038250000|2021-11-04 15:04:10|2411.6|2411.3|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|35
1636038260000|2021-11-04 15:04:20|2411.9|2411.6|2412.3|2412|2412.3|2412|2411.8|2411.5|17
1636038270000|2021-11-04 15:04:30|2412.4|2412.1|2413.1|2412.8|2413.2|2412.9|2412.4|2412.1|138
1636038280000|2021-11-04 15:04:40|2413.2|2412.9|2412.8|2412.5|2413.4|2413.1|2412.7|2412.4|46
1636038290000|2021-11-04 15:04:50|2412.7|2412.4|2412.2|2411.9|2412.8|2412.5|2412|2411.7|40
1636038300000|2021-11-04 15:05:00|2412.1|2411.8|2411.9|2411.6|2412.2|2411.9|2411.7|2411.4|65
1636038310000|2021-11-04 15:05:10|2412.3|2412|2412.1|2411.8|2412.3|2412|2411.6|2411.3|65
1636038320000|2021-11-04 15:05:20|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.7|2411.4|26
1636038330000|2021-11-04 15:05:30|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|73
1636038340000|2021-11-04 15:05:40|2411.6|2411.3|2411.2|2410.9|2411.8|2411.5|2411.2|2410.9|242
1636038350000|2021-11-04 15:05:50|2411.3|2411|2411.1|2410.8|2411.3|2411|2411.1|2410.8|65
1636038360000|2021-11-04 15:06:00|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.4|2410.1|59
1636038370000|2021-11-04 15:06:10|2411.3|2411|2410.9|2410.6|2411.6|2411.3|2410.9|2410.6|90
1636038380000|2021-11-04 15:06:20|2411|2410.7|2410.8|2410.5|2411.2|2410.9|2410.7|2410.4|30
1636038390000|2021-11-04 15:06:30|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|94
1636038400000|2021-11-04 15:06:40|2410.6|2410.3|2410.6|2410.3|2410.9|2410.6|2410.6|2410.3|53
1636038410000|2021-11-04 15:06:50|2410.7|2410.4|2410|2409.7|2410.8|2410.5|2410|2409.7|77
1636038420000|2021-11-04 15:07:00|2409.9|2409.6|2409.5|2409.2|2409.9|2409.6|2409.4|2409.1|264
1636038430000|2021-11-04 15:07:10|2409.6|2409.3|2409.7|2409.4|2410.1|2409.8|2409.5|2409.2|156
1636038440000|2021-11-04 15:07:20|2409.8|2409.5|2409.4|2409.1|2409.8|2409.5|2408.8|2408.5|170
1636038450000|2021-11-04 15:07:30|2409.3|2409|2409.1|2408.8|2409.3|2409|2408.8|2408.5|45
1636038460000|2021-11-04 15:07:40|2409.3|2409|2408.8|2408.5|2409.3|2409|2408.8|2408.5|29
1636038470000|2021-11-04 15:07:50|2408.9|2408.6|2409.4|2409.1|2409.5|2409.2|2408.9|2408.6|114
1636038480000|2021-11-04 15:08:00|2409.3|2409|2409.5|2409.2|2409.5|2409.2|2409.1|2408.8|93
1636038490000|2021-11-04 15:08:10|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.4|2409.1|54
1636038500000|2021-11-04 15:08:20|2410|2409.7|2410.1|2409.8|2410.3|2410|2409.8|2409.5|78
1636038510000|2021-11-04 15:08:30|2410|2409.7|2409.9|2409.6|2410.1|2409.8|2409.6|2409.3|53
1636038520000|2021-11-04 15:08:40|2409.8|2409.5|2409.6|2409.3|2409.9|2409.6|2409.5|2409.2|39
1636038530000|2021-11-04 15:08:50|2409.5|2409.2|2409.7|2409.4|2409.8|2409.5|2409.2|2408.9|27
1636038540000|2021-11-04 15:09:00|2409.6|2409.3|2410|2409.7|2410.1|2409.8|2409.6|2409.3|35
1636038550000|2021-11-04 15:09:10|2410.1|2409.8|2409.9|2409.6|2410.3|2410|2409.8|2409.5|20
1636038560000|2021-11-04 15:09:20|2410|2409.7|2409.1|2408.8|2410.2|2409.9|2408.9|2408.6|89
1636038570000|2021-11-04 15:09:30|2409.2|2408.9|2408.7|2408.4|2409.3|2409|2408.7|2408.4|89
1636038580000|2021-11-04 15:09:40|2408.6|2408.3|2408.2|2407.9|2408.6|2408.3|2408.1|2407.8|151
1636038590000|2021-11-04 15:09:50|2408.1|2407.8|2407.8|2407.5|2408.5|2408.2|2407.8|2407.5|129
1636038600000|2021-11-04 15:10:00|2407.6|2407.3|2407.8|2407.5|2407.9|2407.6|2407.6|2407.3|115
1636038610000|2021-11-04 15:10:10|2407.7|2407.4|2407.9|2407.6|2408.2|2407.9|2407.4|2407.1|110
1636038620000|2021-11-04 15:10:20|2407.8|2407.5|2408.1|2407.8|2408.2|2407.9|2407.8|2407.5|94
1636038630000|2021-11-04 15:10:30|2408.2|2407.9|2406.8|2406.5|2408.4|2408.1|2406.7|2406.4|143
1636038640000|2021-11-04 15:10:40|2406.7|2406.4|2407.3|2407|2407.3|2407|2406.7|2406.4|40
1636038650000|2021-11-04 15:10:50|2407.4|2407.1|2407.6|2407.3|2407.8|2407.5|2407.3|2407|79
1636038660000|2021-11-04 15:11:00|2407.5|2407.2|2407.2|2406.9|2407.5|2407.2|2407.1|2406.8|88
1636038670000|2021-11-04 15:11:10|2407.3|2407|2407.9|2407.6|2408.4|2408.1|2407.3|2407|130
1636038680000|2021-11-04 15:11:20|2407.8|2407.5|2407.8|2407.5|2408.4|2408.1|2407.7|2407.4|43
1636038690000|2021-11-04 15:11:30|2407.7|2407.4|2408.2|2407.9|2408.3|2408|2407.5|2407.2|65
1636038700000|2021-11-04 15:11:40|2408.1|2407.8|2408.8|2408.5|2409|2408.7|2407.9|2407.6|90
1636038710000|2021-11-04 15:11:50|2408.9|2408.6|2409.2|2408.9|2409.3|2409|2408.8|2408.5|115
1636038720000|2021-11-04 15:12:00|2409.3|2409|2409.9|2409.6|2410.2|2409.9|2409.2|2408.9|147
1636038730000|2021-11-04 15:12:10|2410|2409.7|2410.6|2410.3|2411|2410.7|2409.9|2409.6|338
1636038740000|2021-11-04 15:12:20|2410.8|2410.5|2410.1|2409.8|2410.9|2410.6|2410.1|2409.8|106
1636038750000|2021-11-04 15:12:30|2410|2409.7|2409.6|2409.3|2410|2409.7|2409.3|2409|66
1636038760000|2021-11-04 15:12:40|2409.5|2409.2|2409|2408.7|2409.5|2409.2|2408.9|2408.6|80
1636038770000|2021-11-04 15:12:50|2408.8|2408.5|2409.3|2409|2409.4|2409.1|2408.8|2408.5|50
1636038780000|2021-11-04 15:13:00|2409.2|2408.9|2408.9|2408.6|2409.4|2409.1|2408.8|2408.5|39
1636038790000|2021-11-04 15:13:10|2408.7|2408.4|2408|2407.7|2408.8|2408.5|2408|2407.7|74
1636038800000|2021-11-04 15:13:20|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.4|2407.1|69
1636038810000|2021-11-04 15:13:30|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.2|2406.9|263
1636038820000|2021-11-04 15:13:40|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.3|2407|22
1636038830000|2021-11-04 15:13:50|2407.5|2407.2|2407.3|2407|2407.7|2407.4|2407|2406.7|69
1636038840000|2021-11-04 15:14:00|2407.2|2406.9|2406.8|2406.5|2407.2|2406.9|2406.4|2406.1|137
1636038850000|2021-11-04 15:14:10|2406.7|2406.4|2406.4|2406.1|2407.2|2406.9|2406.2|2405.9|172
1636038860000|2021-11-04 15:14:20|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.2|2405.9|79
1636038870000|2021-11-04 15:14:30|2406.5|2406.2|2405.8|2405.5|2406.5|2406.2|2405.7|2405.4|68
1636038880000|2021-11-04 15:14:40|2405.4|2405.1|2406.3|2406|2406.5|2406.2|2405.4|2405.1|235
1636038890000|2021-11-04 15:14:50|2406.4|2406.1|2405.6|2405.3|2406.5|2406.2|2405.6|2405.3|134
1636038900000|2021-11-04 15:15:00|2405.8|2405.5|2406.4|2406.1|2406.5|2406.2|2405.8|2405.5|158
1636038910000|2021-11-04 15:15:10|2406.3|2406|2406.8|2406.5|2406.9|2406.6|2406.2|2405.9|99
1636038920000|2021-11-04 15:15:20|2406.7|2406.4|2406.2|2405.9|2407.2|2406.9|2406.2|2405.9|61
1636038930000|2021-11-04 15:15:30|2406.1|2405.8|2406.1|2405.8|2406.3|2406|2405.9|2405.6|86
1636038940000|2021-11-04 15:15:40|2406|2405.7|2406|2405.7|2406.4|2406.1|2405.9|2405.6|30
1636038950000|2021-11-04 15:15:50|2405.8|2405.5|2405.8|2405.5|2406.2|2405.9|2405.6|2405.3|53
1636038960000|2021-11-04 15:16:00|2405.9|2405.6|2405|2404.7|2406|2405.7|2405|2404.7|103
1636038970000|2021-11-04 15:16:10|2404.9|2404.6|2404.8|2404.5|2405.1|2404.8|2404.6|2404.3|73
1636038980000|2021-11-04 15:16:20|2404.7|2404.4|2404.5|2404.2|2405.2|2404.9|2404.3|2404|90
1636038990000|2021-11-04 15:16:30|2404.6|2404.3|2403.8|2403.5|2404.6|2404.3|2403.6|2403.3|122
1636039000000|2021-11-04 15:16:40|2403.9|2403.6|2403.9|2403.6|2404.1|2403.8|2403.6|2403.3|158
1636039010000|2021-11-04 15:16:50|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|110
1636039020000|2021-11-04 15:17:00|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|100
1636039030000|2021-11-04 15:17:10|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.3|2403|76
1636039040000|2021-11-04 15:17:20|2403.3|2403|2403.8|2403.5|2404.1|2403.8|2403.3|2403|144
1636039050000|2021-11-04 15:17:30|2404|2403.7|2404.1|2403.8|2404.5|2404.2|2404|2403.7|219
1636039060000|2021-11-04 15:17:40|2404.2|2403.9|2404.4|2404.1|2404.6|2404.3|2404.2|2403.9|59
1636039070000|2021-11-04 15:17:50|2404.3|2404|2403.8|2403.5|2404.3|2404|2403.7|2403.4|117
1636039080000|2021-11-04 15:18:00|2403.7|2403.4|2403.7|2403.4|2404.4|2404.1|2403.7|2403.4|232
1636039090000|2021-11-04 15:18:10|2403.8|2403.5|2402.9|2402.6|2403.8|2403.5|2402.9|2402.6|84
1636039100000|2021-11-04 15:18:20|2402.7|2402.4|2402.4|2402.1|2402.9|2402.6|2402.3|2402|115
1636039110000|2021-11-04 15:18:30|2402.3|2402|2401.9|2401.6|2402.5|2402.2|2401.5|2401.2|175
1636039120000|2021-11-04 15:18:40|2402|2401.7|2401.5|2401.2|2402.4|2402.1|2401.3|2401|198
1636039130000|2021-11-04 15:18:50|2401.6|2401.3|2402.2|2401.9|2402.5|2402.2|2401.6|2401.3|111
1636039140000|2021-11-04 15:19:00|2402.1|2401.8|2401|2400.7|2402.2|2401.9|2401|2400.7|212
1636039150000|2021-11-04 15:19:10|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.5|2400.2|208
1636039160000|2021-11-04 15:19:20|2401.2|2400.9|2401.2|2400.9|2401.8|2401.5|2401.2|2400.9|161
1636039170000|2021-11-04 15:19:30|2400.8|2400.5|2401|2400.7|2401.1|2400.8|2400.6|2400.3|63
1636039180000|2021-11-04 15:19:40|2400.8|2400.5|2401.6|2401.3|2401.6|2401.3|2400.8|2400.5|55
1636039190000|2021-11-04 15:19:50|2401.7|2401.4|2401.6|2401.3|2401.8|2401.5|2401.2|2400.9|91
1636039200000|2021-11-04 15:20:00|2401.5|2401.2|2401.1|2400.8|2401.5|2401.2|2400.6|2400.3|183
1636039210000|2021-11-04 15:20:10|2401|2400.7|2400.5|2400.2|2401|2400.7|2400.5|2400.2|102
1636039220000|2021-11-04 15:20:20|2400.6|2400.3|2400.5|2400.2|2400.9|2400.6|2400.2|2399.9|74
1636039230000|2021-11-04 15:20:30|2400.3|2400|2400.3|2400|2400.7|2400.4|2400.2|2399.9|96
1636039240000|2021-11-04 15:20:40|2400.4|2400.1|2400|2399.7|2400.5|2400.2|2400|2399.7|118
1636039250000|2021-11-04 15:20:50|2400.2|2399.9|2400.2|2399.9|2400.5|2400.2|2400.1|2399.8|114
1636039260000|2021-11-04 15:21:00|2400.1|2399.8|2400.3|2400|2400.5|2400.2|2400.1|2399.8|68
1636039270000|2021-11-04 15:21:10|2400.4|2400.1|2399.9|2399.6|2400.4|2400.1|2399.8|2399.5|89
1636039280000|2021-11-04 15:21:20|2399.8|2399.5|2399.2|2398.9|2399.8|2399.5|2399.1|2398.8|304
1636039290000|2021-11-04 15:21:30|2399.3|2399|2399.3|2399|2399.7|2399.4|2399.1|2398.8|53
1636039300000|2021-11-04 15:21:40|2399.4|2399.1|2400.3|2400|2400.4|2400.1|2399.4|2399.1|96
1636039310000|2021-11-04 15:21:50|2400.4|2400.1|2399.7|2399.4|2400.4|2400.1|2399.6|2399.3|60
1636039320000|2021-11-04 15:22:00|2399.6|2399.3|2399.6|2399.3|2400.2|2399.9|2399.6|2399.3|66
1636039330000|2021-11-04 15:22:10|2399.7|2399.4|2399|2398.7|2399.7|2399.4|2398.8|2398.5|106
1636039340000|2021-11-04 15:22:20|2398.9|2398.6|2398.5|2398.2|2399|2398.7|2398.2|2397.9|136
1636039350000|2021-11-04 15:22:30|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.1|2397.8|63
1636039360000|2021-11-04 15:22:40|2398.4|2398.1|2397.9|2397.6|2398.4|2398.1|2397.8|2397.5|101
1636039370000|2021-11-04 15:22:50|2397.8|2397.5|2397.6|2397.3|2398.4|2398.1|2397.6|2397.3|53
1636039380000|2021-11-04 15:23:00|2397.7|2397.4|2397.7|2397.4|2398|2397.7|2397.4|2397.1|146
1636039390000|2021-11-04 15:23:10|2397.6|2397.3|2397.5|2397.2|2397.7|2397.4|2397.2|2396.9|122
1636039400000|2021-11-04 15:23:20|2397.6|2397.3|2397.3|2397|2397.7|2397.4|2397.3|2397|89
1636039410000|2021-11-04 15:23:30|2397.2|2396.9|2397.3|2397|2397.3|2397|2397|2396.7|83
1636039420000|2021-11-04 15:23:40|2397.2|2396.9|2396.6|2396.3|2397.2|2396.9|2396.6|2396.3|177
1636039430000|2021-11-04 15:23:50|2396.5|2396.2|2396.1|2395.8|2396.5|2396.2|2396|2395.7|289
1636039440000|2021-11-04 15:24:00|2396.2|2395.9|2395.8|2395.5|2396.6|2396.3|2395.6|2395.3|271
1636039450000|2021-11-04 15:24:10|2395.7|2395.4|2396.3|2396|2396.3|2396|2395.6|2395.3|190
1636039460000|2021-11-04 15:24:20|2396.5|2396.2|2396|2395.7|2396.7|2396.4|2395.9|2395.6|210
1636039470000|2021-11-04 15:24:30|2395.9|2395.6|2395.1|2394.8|2396.1|2395.8|2395.1|2394.8|197
1636039480000|2021-11-04 15:24:40|2395.2|2394.9|2394.7|2394.4|2395.3|2395|2394.7|2394.4|169
1636039490000|2021-11-04 15:24:50|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.4|2394.1|105
1636039500000|2021-11-04 15:25:00|2395|2394.7|2394.9|2394.6|2395.3|2395|2394.7|2394.4|230
1636039510000|2021-11-04 15:25:10|2394.8|2394.5|2395|2394.7|2395.7|2395.4|2394.8|2394.5|244
1636039520000|2021-11-04 15:25:20|2395.1|2394.8|2394.4|2394.1|2395.1|2394.8|2394.1|2393.8|167
1636039530000|2021-11-04 15:25:30|2394.5|2394.2|2393.7|2393.4|2394.7|2394.4|2393.6|2393.3|334
1636039540000|2021-11-04 15:25:40|2393.8|2393.5|2393.6|2393.3|2393.9|2393.6|2393.5|2393.2|77
1636039550000|2021-11-04 15:25:50|2393.5|2393.2|2393.1|2392.8|2393.7|2393.4|2393.1|2392.8|156
1636039560000|2021-11-04 15:26:00|2393.2|2392.9|2393.9|2393.6|2393.9|2393.6|2393.1|2392.8|166
1636039570000|2021-11-04 15:26:10|2393.8|2393.5|2394.5|2394.2|2395|2394.7|2393.8|2393.5|220
1636039580000|2021-11-04 15:26:20|2394.4|2394.1|2394.9|2394.6|2395.6|2395.3|2394|2393.7|103
1636039590000|2021-11-04 15:26:30|2394.8|2394.5|2394.1|2393.8|2394.9|2394.6|2394|2393.7|154
1636039600000|2021-11-04 15:26:40|2394|2393.7|2393.9|2393.6|2394.3|2394|2393.9|2393.6|59
1636039610000|2021-11-04 15:26:50|2394|2393.7|2393.8|2393.5|2394.2|2393.9|2393.8|2393.5|45
1636039620000|2021-11-04 15:27:00|2393.9|2393.6|2394.2|2393.9|2394.3|2394|2393.7|2393.4|143
1636039630000|2021-11-04 15:27:10|2394.1|2393.8|2393.9|2393.6|2394.5|2394.2|2393.7|2393.4|130
1636039640000|2021-11-04 15:27:20|2394|2393.7|2394|2393.7|2394|2393.7|2393.8|2393.5|48
1636039650000|2021-11-04 15:27:30|2393.9|2393.6|2392.8|2392.5|2393.9|2393.6|2392.8|2392.5|158
1636039660000|2021-11-04 15:27:40|2392.7|2392.4|2393.5|2393.2|2393.7|2393.4|2392.5|2392.2|218
1636039670000|2021-11-04 15:27:50|2393.4|2393.1|2392.6|2392.3|2393.5|2393.2|2392.6|2392.3|154
1636039680000|2021-11-04 15:28:00|2392.8|2392.5|2393.4|2393.1|2393.7|2393.4|2392.5|2392.2|129
1636039690000|2021-11-04 15:28:10|2393.3|2393|2393.7|2393.4|2393.9|2393.6|2393.2|2392.9|121
1636039700000|2021-11-04 15:28:20|2393.5|2393.2|2394.1|2393.8|2394.1|2393.8|2393.2|2392.9|174
1636039710000|2021-11-04 15:28:30|2394|2393.7|2393.3|2393|2394.2|2393.9|2393.3|2393|81
1636039720000|2021-11-04 15:28:40|2393.2|2392.9|2393.5|2393.2|2393.7|2393.4|2393.2|2392.9|41
1636039730000|2021-11-04 15:28:50|2393.6|2393.3|2394.2|2393.9|2394.2|2393.9|2393.6|2393.3|52
1636039740000|2021-11-04 15:29:00|2394.1|2393.8|2395.7|2395.4|2396|2395.7|2394.1|2393.8|254
1636039750000|2021-11-04 15:29:10|2395.8|2395.5|2396.6|2396.3|2396.8|2396.5|2395.5|2395.2|176
1636039760000|2021-11-04 15:29:20|2396.7|2396.4|2397.9|2397.6|2398.1|2397.8|2396.7|2396.4|271
1636039770000|2021-11-04 15:29:30|2398|2397.7|2397.6|2397.3|2398.2|2397.9|2397.4|2397.1|256
1636039780000|2021-11-04 15:29:40|2397.4|2397.1|2396.7|2396.4|2397.4|2397.1|2396.5|2396.2|271
1636039790000|2021-11-04 15:29:50|2396.6|2396.3|2396.8|2396.5|2397.4|2397.1|2396.6|2396.3|62
1636039800000|2021-11-04 15:30:00|2396.9|2396.6|2396.7|2396.4|2396.9|2396.6|2396|2395.7|115
1636039810000|2021-11-04 15:30:10|2396.6|2396.3|2395.5|2395.2|2396.8|2396.5|2395.5|2395.2|70
1636039820000|2021-11-04 15:30:20|2395.4|2395.1|2395.1|2394.8|2395.6|2395.3|2394.9|2394.6|88
1636039830000|2021-11-04 15:30:30|2395|2394.7|2396.4|2396.1|2396.5|2396.2|2395|2394.7|80
1636039840000|2021-11-04 15:30:40|2396.5|2396.2|2396.2|2395.9|2397.1|2396.8|2396.1|2395.8|114
1636039850000|2021-11-04 15:30:50|2396.4|2396.1|2396.5|2396.2|2397|2396.7|2396.3|2396|102
1636039860000|2021-11-04 15:31:00|2396.7|2396.4|2396.6|2396.3|2397.3|2397|2396.4|2396.1|160
1636039870000|2021-11-04 15:31:10|2396.7|2396.4|2397.3|2397|2397.4|2397.1|2396.6|2396.3|92
1636039880000|2021-11-04 15:31:20|2397.4|2397.1|2398.8|2398.5|2398.9|2398.6|2397.4|2397.1|199
1636039890000|2021-11-04 15:31:30|2398.7|2398.4|2398.8|2398.5|2398.9|2398.6|2398.2|2397.9|81
1636039900000|2021-11-04 15:31:40|2398.7|2398.4|2399.3|2399|2399.3|2399|2398.3|2398|105
1636039910000|2021-11-04 15:31:50|2399.2|2398.9|2398.5|2398.2|2399.7|2399.4|2398.5|2398.2|322
1636039920000|2021-11-04 15:32:00|2398.6|2398.3|2398.9|2398.6|2399|2398.7|2398.5|2398.2|127
1636039930000|2021-11-04 15:32:10|2398.8|2398.5|2398.5|2398.2|2398.8|2398.5|2398.2|2397.9|56
1636039940000|2021-11-04 15:32:20|2398.4|2398.1|2398.7|2398.4|2398.7|2398.4|2398.1|2397.8|113
1636039950000|2021-11-04 15:32:30|2398.6|2398.3|2398.9|2398.6|2399|2398.7|2398.3|2398|91
1636039960000|2021-11-04 15:32:40|2399|2398.7|2398.8|2398.5|2399.4|2399.1|2398.7|2398.4|41
1636039970000|2021-11-04 15:32:50|2398.9|2398.6|2399.8|2399.5|2399.8|2399.5|2398.8|2398.5|55
1636039980000|2021-11-04 15:33:00|2399.7|2399.4|2399.4|2399.1|2400.1|2399.8|2399.4|2399.1|206
1636039990000|2021-11-04 15:33:10|2399.2|2398.9|2399.1|2398.8|2399.3|2399|2398.9|2398.6|67
1636040000000|2021-11-04 15:33:20|2399.4|2399.1|2398.2|2397.9|2399.5|2399.2|2398.2|2397.9|43
1636040010000|2021-11-04 15:33:30|2398.1|2397.8|2398.8|2398.5|2399.1|2398.8|2398.1|2397.8|34
1636040020000|2021-11-04 15:33:40|2398.6|2398.3|2398.9|2398.6|2398.9|2398.6|2398.1|2397.8|40
1636040030000|2021-11-04 15:33:50|2399|2398.7|2398.6|2398.3|2399.1|2398.8|2398.5|2398.2|43
1636040040000|2021-11-04 15:34:00|2398.7|2398.4|2398.8|2398.5|2399.3|2399|2398.6|2398.3|43
1636040050000|2021-11-04 15:34:10|2398.7|2398.4|2398.3|2398|2398.7|2398.4|2397.9|2397.6|37
1636040060000|2021-11-04 15:34:20|2398.2|2397.9|2398.5|2398.2|2398.9|2398.6|2398.1|2397.8|32
1636040070000|2021-11-04 15:34:30|2398.6|2398.3|2398.4|2398.1|2399|2398.7|2398.4|2398.1|39
1636040080000|2021-11-04 15:34:40|2398.5|2398.2|2398.3|2398|2398.6|2398.3|2398.3|2398|21
1636040090000|2021-11-04 15:34:50|2398.2|2397.9|2398.2|2397.9|2398.4|2398.1|2398.1|2397.8|32
1636040100000|2021-11-04 15:35:00|2398.3|2398|2398.4|2398.1|2398.5|2398.2|2398|2397.7|56
1636040110000|2021-11-04 15:35:10|2398.3|2398|2398.5|2398.2|2399|2398.7|2398.3|2398|68
1636040120000|2021-11-04 15:35:20|2398.6|2398.3|2399.3|2399|2399.3|2399|2398.3|2398|29
1636040130000|2021-11-04 15:35:30|2399.4|2399.1|2399.4|2399.1|2399.7|2399.4|2399.2|2398.9|90
1636040140000|2021-11-04 15:35:40|2399.3|2399|2399.2|2398.9|2399.5|2399.2|2399|2398.7|60
1636040150000|2021-11-04 15:35:50|2399.4|2399.1|2399|2398.7|2399.6|2399.3|2399|2398.7|32
1636040160000|2021-11-04 15:36:00|2398.9|2398.6|2399.2|2398.9|2399.7|2399.4|2398.7|2398.4|74
1636040170000|2021-11-04 15:36:10|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2398.8|2398.5|29
1636040180000|2021-11-04 15:36:20|2399.2|2398.9|2398.6|2398.3|2399.4|2399.1|2398.1|2397.8|54
1636040190000|2021-11-04 15:36:30|2398.7|2398.4|2398.9|2398.6|2399.1|2398.8|2398.7|2398.4|21
1636040200000|2021-11-04 15:36:40|2398.8|2398.5|2398.8|2398.5|2399|2398.7|2398.7|2398.4|22
1636040210000|2021-11-04 15:36:50|2398.7|2398.4|2399.5|2399.2|2399.5|2399.2|2398.7|2398.4|11
1636040220000|2021-11-04 15:37:00|2399.3|2399|2399.3|2399|2399.6|2399.3|2399.2|2398.9|38
1636040230000|2021-11-04 15:37:10|2399.2|2398.9|2399.5|2399.2|2399.6|2399.3|2399.2|2398.9|48
1636040240000|2021-11-04 15:37:20|2399.6|2399.3|2400.4|2400.1|2400.4|2400.1|2399.5|2399.2|182
1636040250000|2021-11-04 15:37:30|2400.5|2400.2|2401|2400.7|2401|2400.7|2400.2|2399.9|87
1636040260000|2021-11-04 15:37:40|2400.9|2400.6|2400.8|2400.5|2401|2400.7|2400.7|2400.4|222
1636040270000|2021-11-04 15:37:50|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.7|2400.4|48
1636040280000|2021-11-04 15:38:00|2401.2|2400.9|2400.8|2400.5|2401.3|2401|2400.6|2400.3|38
1636040290000|2021-11-04 15:38:10|2400.9|2400.6|2401|2400.7|2401.1|2400.8|2400.7|2400.4|48
1636040300000|2021-11-04 15:38:20|2400.9|2400.6|2401.8|2401.5|2401.8|2401.5|2400.9|2400.6|139
1636040310000|2021-11-04 15:38:30|2401.9|2401.6|2402.4|2402.1|2402.5|2402.2|2401.9|2401.6|74
1636040320000|2021-11-04 15:38:40|2402.5|2402.2|2401.8|2401.5|2402.5|2402.2|2401.7|2401.4|98
1636040330000|2021-11-04 15:38:50|2401.7|2401.4|2402.3|2402|2402.3|2402|2401.7|2401.4|57
1636040340000|2021-11-04 15:39:00|2402.2|2401.9|2401.9|2401.6|2402.3|2402|2401.9|2401.6|85
1636040350000|2021-11-04 15:39:10|2402|2401.7|2401.7|2401.4|2402.1|2401.8|2401.3|2401|94
1636040360000|2021-11-04 15:39:20|2401.6|2401.3|2402.3|2402|2402.4|2402.1|2401.5|2401.2|50
1636040370000|2021-11-04 15:39:30|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.3|2402|36
1636040380000|2021-11-04 15:39:40|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.1|2401.8|55
1636040390000|2021-11-04 15:39:50|2402.3|2402|2403|2402.7|2403|2402.7|2402.3|2402|69
1636040400000|2021-11-04 15:40:00|2403.1|2402.8|2402.9|2402.6|2403.1|2402.8|2402.7|2402.4|131
1636040410000|2021-11-04 15:40:10|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2402.9|2402.6|64
1636040420000|2021-11-04 15:40:20|2403.2|2402.9|2402.7|2402.4|2403.6|2403.3|2402.7|2402.4|177
1636040430000|2021-11-04 15:40:30|2402.8|2402.5|2402.3|2402|2402.8|2402.5|2402.1|2401.8|100
1636040440000|2021-11-04 15:40:40|2402.2|2401.9|2401.4|2401.1|2402.4|2402.1|2401.4|2401.1|98
1636040450000|2021-11-04 15:40:50|2401.5|2401.2|2401|2400.7|2401.5|2401.2|2400.8|2400.5|160
1636040460000|2021-11-04 15:41:00|2400.9|2400.6|2400.7|2400.4|2400.9|2400.6|2400.6|2400.3|47
1636040470000|2021-11-04 15:41:10|2400.8|2400.5|2400.9|2400.6|2401.4|2401.1|2400.8|2400.5|35
1636040480000|2021-11-04 15:41:20|2401|2400.7|2400.8|2400.5|2401.1|2400.8|2400.6|2400.3|26
1636040490000|2021-11-04 15:41:30|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.3|2400|56
1636040500000|2021-11-04 15:41:40|2400.7|2400.4|2401.2|2400.9|2401.3|2401|2400.7|2400.4|38
1636040510000|2021-11-04 15:41:50|2401.3|2401|2402|2401.7|2402|2401.7|2401.2|2400.9|44
1636040520000|2021-11-04 15:42:00|2401.9|2401.6|2402.7|2402.4|2402.8|2402.5|2401.9|2401.6|143
1636040530000|2021-11-04 15:42:10|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.4|2402.1|57
1636040540000|2021-11-04 15:42:20|2402.6|2402.3|2402.4|2402.1|2402.8|2402.5|2402.1|2401.8|66
1636040550000|2021-11-04 15:42:30|2402.3|2402|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|22
1636040560000|2021-11-04 15:42:40|2402|2401.7|2402|2401.7|2402|2401.7|2401.5|2401.2|53
1636040570000|2021-11-04 15:42:50|2402.1|2401.8|2401.9|2401.6|2402.2|2401.9|2401.8|2401.5|11
1636040580000|2021-11-04 15:43:00|2402|2401.7|2401.7|2401.4|2402|2401.7|2401.5|2401.2|38
1636040590000|2021-11-04 15:43:10|2401.5|2401.2|2401.7|2401.4|2401.8|2401.5|2401.5|2401.2|4
1636040600000|2021-11-04 15:43:20|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401|2400.7|28
1636040610000|2021-11-04 15:43:30|2401.3|2401|2402.6|2402.3|2402.7|2402.4|2401.3|2401|55
1636040620000|2021-11-04 15:43:40|2402.7|2402.4|2403.2|2402.9|2403.2|2402.9|2402.7|2402.4|29
1636040630000|2021-11-04 15:43:50|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.1|2402.8|52
1636040640000|2021-11-04 15:44:00|2403.2|2402.9|2402.5|2402.2|2403.4|2403.1|2402.4|2402.1|55
1636040650000|2021-11-04 15:44:10|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402|2401.7|127
1636040660000|2021-11-04 15:44:20|2402.7|2402.4|2403.5|2403.2|2403.6|2403.3|2402.7|2402.4|46
1636040670000|2021-11-04 15:44:30|2403.4|2403.1|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|20
1636040680000|2021-11-04 15:44:40|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403|2402.7|22
1636040690000|2021-11-04 15:44:50|2403.3|2403|2403.3|2403|2403.3|2403|2402.9|2402.6|47
1636040700000|2021-11-04 15:45:00|2403.2|2402.9|2402.7|2402.4|2403.4|2403.1|2402.6|2402.3|179
1636040710000|2021-11-04 15:45:10|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.4|2402.1|31
1636040720000|2021-11-04 15:45:20|2402.7|2402.4|2402.5|2402.2|2402.9|2402.6|2402.2|2401.9|41
1636040730000|2021-11-04 15:45:30|2402.4|2402.1|2402.2|2401.9|2402.6|2402.3|2402.1|2401.8|58
1636040740000|2021-11-04 15:45:40|2402.3|2402|2402.1|2401.8|2402.4|2402.1|2402.1|2401.8|40
1636040750000|2021-11-04 15:45:50|2402.2|2401.9|2401.8|2401.5|2402.4|2402.1|2401.8|2401.5|53
1636040760000|2021-11-04 15:46:00|2402|2401.7|2402.3|2402|2402.5|2402.2|2401.9|2401.6|24
1636040770000|2021-11-04 15:46:10|2402.2|2401.9|2401.7|2401.4|2402.3|2402|2401.5|2401.2|67
1636040780000|2021-11-04 15:46:20|2401.8|2401.5|2401.9|2401.6|2402.2|2401.9|2401.6|2401.3|18
1636040790000|2021-11-04 15:46:30|2402|2401.7|2401.7|2401.4|2402|2401.7|2401.6|2401.3|18
1636040800000|2021-11-04 15:46:40|2401.6|2401.3|2401.7|2401.4|2402|2401.7|2401.5|2401.2|28
1636040810000|2021-11-04 15:46:50|2401.8|2401.5|2400.4|2400.1|2401.8|2401.5|2400.4|2400.1|87
1636040820000|2021-11-04 15:47:00|2400.2|2399.9|2400.3|2400|2400.7|2400.4|2400.1|2399.8|58
1636040830000|2021-11-04 15:47:10|2400.4|2400.1|2399.5|2399.2|2400.4|2400.1|2399.5|2399.2|94
1636040840000|2021-11-04 15:47:20|2399.2|2398.9|2399.8|2399.5|2400.1|2399.8|2399.1|2398.8|66
1636040850000|2021-11-04 15:47:30|2399.7|2399.4|2400|2399.7|2400.3|2400|2399.6|2399.3|36
1636040860000|2021-11-04 15:47:40|2400.1|2399.8|2400.9|2400.6|2401.1|2400.8|2400|2399.7|222
1636040870000|2021-11-04 15:47:50|2401|2400.7|2400.9|2400.6|2401.2|2400.9|2400.9|2400.6|73
1636040880000|2021-11-04 15:48:00|2400.8|2400.5|2400.6|2400.3|2400.9|2400.6|2400.5|2400.2|63
1636040890000|2021-11-04 15:48:10|2400.5|2400.2|2400.9|2400.6|2401|2400.7|2400.5|2400.2|40
1636040900000|2021-11-04 15:48:20|2401|2400.7|2400.6|2400.3|2401|2400.7|2400.6|2400.3|20
1636040910000|2021-11-04 15:48:30|2400.7|2400.4|2400.8|2400.5|2401.2|2400.9|2400.7|2400.4|12
1636040920000|2021-11-04 15:48:40|2400.7|2400.4|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|25
1636040930000|2021-11-04 15:48:50|2400.7|2400.4|2400.4|2400.1|2400.9|2400.6|2400.4|2400.1|69
1636040940000|2021-11-04 15:49:00|2400.3|2400|2400.3|2400|2400.7|2400.4|2400.3|2400|15
1636040950000|2021-11-04 15:49:10|2400.4|2400.1|2400.3|2400|2400.5|2400.2|2400.3|2400|39
1636040960000|2021-11-04 15:49:20|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|42
1636040970000|2021-11-04 15:49:30|2400.4|2400.1|2400.3|2400|2400.5|2400.2|2400.2|2399.9|7
1636040980000|2021-11-04 15:49:40|2400.1|2399.8|2400.3|2400|2400.4|2400.1|2400|2399.7|66
1636040990000|2021-11-04 15:49:50|2400.2|2399.9|2399.9|2399.6|2400.3|2400|2399.8|2399.5|101
1636041000000|2021-11-04 15:50:00|2399.8|2399.5|2399.1|2398.8|2399.8|2399.5|2398.9|2398.6|91
1636041010000|2021-11-04 15:50:10|2399|2398.7|2398.9|2398.6|2399.1|2398.8|2398.7|2398.4|143
1636041020000|2021-11-04 15:50:20|2399|2398.7|2399.6|2399.3|2399.6|2399.3|2398.9|2398.6|162
1636041030000|2021-11-04 15:50:30|2399.7|2399.4|2400.3|2400|2400.3|2400|2399.7|2399.4|66
1636041040000|2021-11-04 15:50:40|2400.2|2399.9|2400|2399.7|2400.4|2400.1|2399.9|2399.6|64
1636041050000|2021-11-04 15:50:50|2400.1|2399.8|2399.9|2399.6|2400.2|2399.9|2399.8|2399.5|112
1636041060000|2021-11-04 15:51:00|2399.8|2399.5|2399.8|2399.5|2400.1|2399.8|2399.7|2399.4|104
1636041070000|2021-11-04 15:51:10|2399.7|2399.4|2399.2|2398.9|2399.8|2399.5|2399|2398.7|79
1636041080000|2021-11-04 15:51:20|2399.3|2399|2398.2|2397.9|2399.4|2399.1|2398.2|2397.9|59
1636041090000|2021-11-04 15:51:30|2398.1|2397.8|2398.8|2398.5|2399|2398.7|2397.9|2397.6|68
1636041100000|2021-11-04 15:51:40|2398.7|2398.4|2399.1|2398.8|2399.3|2399|2398.7|2398.4|28
1636041110000|2021-11-04 15:51:50|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2398.9|2398.6|16
1636041120000|2021-11-04 15:52:00|2399|2398.7|2399.3|2399|2399.5|2399.2|2399|2398.7|24
1636041130000|2021-11-04 15:52:10|2399.4|2399.1|2399.2|2398.9|2399.7|2399.4|2399|2398.7|34
1636041140000|2021-11-04 15:52:20|2399.1|2398.8|2399.6|2399.3|2399.6|2399.3|2398.9|2398.6|35
1636041150000|2021-11-04 15:52:30|2399.7|2399.4|2399.3|2399|2399.7|2399.4|2399.1|2398.8|21
1636041160000|2021-11-04 15:52:40|2399.2|2398.9|2399.9|2399.6|2399.9|2399.6|2399.2|2398.9|32
1636041170000|2021-11-04 15:52:50|2399.7|2399.4|2400.2|2399.9|2400.2|2399.9|2399.7|2399.4|51
1636041180000|2021-11-04 15:53:00|2400.3|2400|2400.6|2400.3|2400.8|2400.5|2400.2|2399.9|81
1636041190000|2021-11-04 15:53:10|2400.7|2400.4|2401.7|2401.4|2401.7|2401.4|2400.6|2400.3|84
1636041200000|2021-11-04 15:53:20|2401.8|2401.5|2401.4|2401.1|2401.8|2401.5|2401.2|2400.9|39
1636041210000|2021-11-04 15:53:30|2401.2|2400.9|2400.8|2400.5|2401.4|2401.1|2400.7|2400.4|32
1636041220000|2021-11-04 15:53:40|2400.9|2400.6|2401|2400.7|2401.4|2401.1|2400.9|2400.6|23
1636041230000|2021-11-04 15:53:50|2401.1|2400.8|2400.8|2400.5|2401.2|2400.9|2400.7|2400.4|17
1636041240000|2021-11-04 15:54:00|2400.7|2400.4|2400.4|2400.1|2400.8|2400.5|2400.3|2400|34
1636041250000|2021-11-04 15:54:10|2400.5|2400.2|2400.2|2399.9|2400.6|2400.3|2399.8|2399.5|27
1636041260000|2021-11-04 15:54:20|2400.3|2400|2400.5|2400.2|2400.6|2400.3|2400.1|2399.8|6
1636041270000|2021-11-04 15:54:30|2400.4|2400.1|2400.7|2400.4|2400.9|2400.6|2400.4|2400.1|22
1636041280000|2021-11-04 15:54:40|2400.6|2400.3|2400|2399.7|2400.6|2400.3|2400|2399.7|18
1636041290000|2021-11-04 15:54:50|2400.1|2399.8|2400.5|2400.2|2400.5|2400.2|2399.9|2399.6|3
1636041300000|2021-11-04 15:55:00|2400.7|2400.4|2401.3|2401|2401.3|2401|2400.2|2399.9|38
1636041310000|2021-11-04 15:55:10|2401.2|2400.9|2401.6|2401.3|2401.7|2401.4|2401.2|2400.9|49
1636041320000|2021-11-04 15:55:20|2401.7|2401.4|2402.1|2401.8|2402.3|2402|2401.7|2401.4|41
1636041330000|2021-11-04 15:55:30|2401.9|2401.6|2401.7|2401.4|2402.2|2401.9|2401.6|2401.3|39
1636041340000|2021-11-04 15:55:40|2401.8|2401.5|2401.3|2401|2401.8|2401.5|2401.3|2401|22
1636041350000|2021-11-04 15:55:50|2401.5|2401.2|2401.7|2401.4|2401.9|2401.6|2401.5|2401.2|26
1636041360000|2021-11-04 15:56:00|2401.6|2401.3|2400.4|2400.1|2401.6|2401.3|2400.4|2400.1|49
1636041370000|2021-11-04 15:56:10|2400.3|2400|2401.3|2401|2401.4|2401.1|2400.3|2400|80
1636041380000|2021-11-04 15:56:20|2401.5|2401.2|2402.5|2402.2|2402.5|2402.2|2401.5|2401.2|56
1636041390000|2021-11-04 15:56:30|2402.6|2402.3|2402.6|2402.3|2403|2402.7|2402.6|2402.3|65
1636041400000|2021-11-04 15:56:40|2402.7|2402.4|2402.4|2402.1|2402.7|2402.4|2402|2401.7|42
1636041410000|2021-11-04 15:56:50|2402.5|2402.2|2403.3|2403|2403.3|2403|2402.4|2402.1|57
1636041420000|2021-11-04 15:57:00|2403.4|2403.1|2402.7|2402.4|2403.5|2403.2|2402.7|2402.4|67
1636041430000|2021-11-04 15:57:10|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.6|2402.3|27
1636041440000|2021-11-04 15:57:20|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.2|2401.9|31
1636041450000|2021-11-04 15:57:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.5|2402.2|16
1636041460000|2021-11-04 15:57:40|2402.7|2402.4|2403.5|2403.2|2403.5|2403.2|2402.6|2402.3|50
1636041470000|2021-11-04 15:57:50|2403.6|2403.3|2404.1|2403.8|2404.1|2403.8|2403.5|2403.2|150
1636041480000|2021-11-04 15:58:00|2404.2|2403.9|2404.1|2403.8|2404.3|2404|2403.9|2403.6|90
1636041490000|2021-11-04 15:58:10|2404|2403.7|2404.4|2404.1|2404.4|2404.1|2403.8|2403.5|85
1636041500000|2021-11-04 15:58:20|2404.5|2404.2|2404.6|2404.3|2404.8|2404.5|2404.5|2404.2|132
1636041510000|2021-11-04 15:58:30|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|45
1636041520000|2021-11-04 15:58:40|2405|2404.7|2404.1|2403.8|2405|2404.7|2404.1|2403.8|82
1636041530000|2021-11-04 15:58:50|2404.3|2404|2404.4|2404.1|2404.9|2404.6|2404.3|2404|116
1636041540000|2021-11-04 15:59:00|2404.3|2404|2404.8|2404.5|2404.9|2404.6|2404.3|2404|50
1636041550000|2021-11-04 15:59:10|2405.1|2404.8|2405|2404.7|2405.3|2405|2405|2404.7|104
1636041560000|2021-11-04 15:59:20|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|48
1636041570000|2021-11-04 15:59:30|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|55
1636041580000|2021-11-04 15:59:40|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|88
1636041590000|2021-11-04 15:59:50|2405.1|2404.8|2403.9|2403.6|2405.1|2404.8|2403.8|2403.5|103
1636041600000|2021-11-04 16:00:00|2404|2403.7|2404.9|2404.6|2405|2404.7|2403.9|2403.6|78
1636041610000|2021-11-04 16:00:10|2405|2404.7|2404.4|2404.1|2405|2404.7|2404.2|2403.9|85
1636041620000|2021-11-04 16:00:20|2404.3|2404|2403.3|2403|2404.4|2404.1|2403.2|2402.9|223
1636041630000|2021-11-04 16:00:30|2403.2|2402.9|2404|2403.7|2404.1|2403.8|2403.2|2402.9|81
1636041640000|2021-11-04 16:00:40|2404.1|2403.8|2404.3|2404|2404.3|2404|2403.9|2403.6|53
1636041650000|2021-11-04 16:00:50|2404.2|2403.9|2403.6|2403.3|2404.2|2403.9|2403.5|2403.2|27
1636041660000|2021-11-04 16:01:00|2403.1|2402.8|2403.4|2403.1|2403.4|2403.1|2402.9|2402.6|67
1636041670000|2021-11-04 16:01:10|2403|2402.7|2402.4|2402.1|2403.1|2402.8|2402.4|2402.1|89
1636041680000|2021-11-04 16:01:20|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|87
1636041690000|2021-11-04 16:01:30|2402.7|2402.4|2402.6|2402.3|2402.8|2402.5|2402.4|2402.1|27
1636041700000|2021-11-04 16:01:40|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|37
1636041710000|2021-11-04 16:01:50|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.4|2402.1|44
1636041720000|2021-11-04 16:02:00|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.4|2402.1|24
1636041730000|2021-11-04 16:02:10|2402.7|2402.4|2402|2401.7|2402.7|2402.4|2402|2401.7|68
1636041740000|2021-11-04 16:02:20|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.5|2401.2|48
1636041750000|2021-11-04 16:02:30|2401.8|2401.5|2402.2|2401.9|2402.2|2401.9|2401.8|2401.5|22
1636041760000|2021-11-04 16:02:40|2402.4|2402.1|2402.9|2402.6|2402.9|2402.6|2402.3|2402|32
1636041770000|2021-11-04 16:02:50|2402.7|2402.4|2403.1|2402.8|2403.3|2403|2402.6|2402.3|43
1636041780000|2021-11-04 16:03:00|2403.2|2402.9|2403|2402.7|2403.5|2403.2|2403|2402.7|19
1636041790000|2021-11-04 16:03:10|2402.9|2402.6|2403.5|2403.2|2403.5|2403.2|2402.9|2402.6|78
1636041800000|2021-11-04 16:03:20|2403.4|2403.1|2403.2|2402.9|2403.5|2403.2|2403.1|2402.8|46
1636041810000|2021-11-04 16:03:30|2403.1|2402.8|2403.2|2402.9|2403.3|2403|2402.8|2402.5|33
1636041820000|2021-11-04 16:03:40|2403.1|2402.8|2403.3|2403|2403.4|2403.1|2402.9|2402.6|22
1636041830000|2021-11-04 16:03:50|2403.2|2402.9|2403.3|2403|2403.4|2403.1|2403|2402.7|15
1636041840000|2021-11-04 16:04:00|2403.4|2403.1|2404.1|2403.8|2404.3|2404|2403.4|2403.1|96
1636041850000|2021-11-04 16:04:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|18
1636041860000|2021-11-04 16:04:20|2404.2|2403.9|2404.2|2403.9|2404.4|2404.1|2403.8|2403.5|264
1636041870000|2021-11-04 16:04:30|2404.1|2403.8|2404.4|2404.1|2404.4|2404.1|2404.1|2403.8|35
1636041880000|2021-11-04 16:04:40|2404.3|2404|2404.5|2404.2|2404.6|2404.3|2404.3|2404|36
1636041890000|2021-11-04 16:04:50|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.2|2403.9|13
1636041900000|2021-11-04 16:05:00|2404.5|2404.2|2404|2403.7|2404.5|2404.2|2404|2403.7|86
1636041910000|2021-11-04 16:05:10|2403.7|2403.4|2403.7|2403.4|2404|2403.7|2403.6|2403.3|65
1636041920000|2021-11-04 16:05:20|2403.8|2403.5|2404.1|2403.8|2404.4|2404.1|2403.7|2403.4|28
1636041930000|2021-11-04 16:05:30|2404|2403.7|2404.5|2404.2|2404.5|2404.2|2404|2403.7|31
1636041940000|2021-11-04 16:05:40|2404.6|2404.3|2404.2|2403.9|2404.7|2404.4|2404.2|2403.9|23
1636041950000|2021-11-04 16:05:50|2404.1|2403.8|2404.6|2404.3|2404.6|2404.3|2404.1|2403.8|20
1636041960000|2021-11-04 16:06:00|2404.7|2404.4|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|26
1636041970000|2021-11-04 16:06:10|2404.9|2404.6|2405.2|2404.9|2405.2|2404.9|2404.8|2404.5|54
1636041980000|2021-11-04 16:06:20|2405.1|2404.8|2405.5|2405.2|2405.5|2405.2|2405.1|2404.8|50
1636041990000|2021-11-04 16:06:30|2405.4|2405.1|2405|2404.7|2405.5|2405.2|2405|2404.7|45
1636042000000|2021-11-04 16:06:40|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.7|2404.4|28
1636042010000|2021-11-04 16:06:50|2404.8|2404.5|2405.4|2405.1|2405.4|2405.1|2404.8|2404.5|74
1636042020000|2021-11-04 16:07:00|2405.5|2405.2|2405.4|2405.1|2405.9|2405.6|2405.4|2405.1|184
1636042030000|2021-11-04 16:07:10|2405.5|2405.2|2405.1|2404.8|2405.7|2405.4|2405.1|2404.8|42
1636042040000|2021-11-04 16:07:20|2405.2|2404.9|2405.1|2404.8|2405.4|2405.1|2405|2404.7|12
1636042050000|2021-11-04 16:07:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|24
1636042060000|2021-11-04 16:07:40|2405.1|2404.8|2405.2|2404.9|2405.3|2405|2405|2404.7|17
1636042070000|2021-11-04 16:07:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2404.8|2404.5|43
1636042080000|2021-11-04 16:08:00|2405.3|2405|2405|2404.7|2405.4|2405.1|2405|2404.7|34
1636042090000|2021-11-04 16:08:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|11
1636042100000|2021-11-04 16:08:20|2405.1|2404.8|2404.3|2404|2405.1|2404.8|2404.3|2404|75
1636042110000|2021-11-04 16:08:30|2404.1|2403.8|2404.4|2404.1|2404.5|2404.2|2404.1|2403.8|35
1636042120000|2021-11-04 16:08:40|2404.5|2404.2|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|14
1636042130000|2021-11-04 16:08:50|2404.3|2404|2403.8|2403.5|2404.3|2404|2403.8|2403.5|24
1636042140000|2021-11-04 16:09:00|2403.9|2403.6|2403.6|2403.3|2404|2403.7|2403.6|2403.3|72
1636042150000|2021-11-04 16:09:10|2403.7|2403.4|2403.6|2403.3|2403.9|2403.6|2403.6|2403.3|34
1636042160000|2021-11-04 16:09:20|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.5|2403.2|29
1636042170000|2021-11-04 16:09:30|2403.8|2403.5|2403.1|2402.8|2404.1|2403.8|2403.1|2402.8|27
1636042180000|2021-11-04 16:09:40|2403|2402.7|2403.6|2403.3|2403.7|2403.4|2403|2402.7|66
1636042190000|2021-11-04 16:09:50|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.3|2403|27
1636042200000|2021-11-04 16:10:00|2403.6|2403.3|2403.2|2402.9|2403.6|2403.3|2403.2|2402.9|13
1636042210000|2021-11-04 16:10:10|2403.3|2403|2403.7|2403.4|2403.7|2403.4|2403.2|2402.9|35
1636042220000|2021-11-04 16:10:20|2403.8|2403.5|2403.2|2402.9|2403.8|2403.5|2403.2|2402.9|19
1636042230000|2021-11-04 16:10:30|2403.1|2402.8|2403.6|2403.3|2403.6|2403.3|2402.9|2402.6|38
1636042240000|2021-11-04 16:10:40|2403.5|2403.2|2402.9|2402.6|2403.5|2403.2|2402.9|2402.6|39
1636042250000|2021-11-04 16:10:50|2402.8|2402.5|2402.6|2402.3|2403.1|2402.8|2402.6|2402.3|39
1636042260000|2021-11-04 16:11:00|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.4|2402.1|70
1636042270000|2021-11-04 16:11:10|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|17
1636042280000|2021-11-04 16:11:20|2402.8|2402.5|2403.2|2402.9|2403.3|2403|2402.7|2402.4|23
1636042290000|2021-11-04 16:11:30|2403.1|2402.8|2403.1|2402.8|2403.4|2403.1|2403.1|2402.8|22
1636042300000|2021-11-04 16:11:40|2403|2402.7|2403.1|2402.8|2403.2|2402.9|2402.9|2402.6|10
1636042310000|2021-11-04 16:11:50|2403.2|2402.9|2402.9|2402.6|2403.2|2402.9|2402.7|2402.4|6
1636042320000|2021-11-04 16:12:00|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.7|2402.4|13
1636042330000|2021-11-04 16:12:10|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.4|2402.1|18
1636042340000|2021-11-04 16:12:20|2402.5|2402.2|2402.8|2402.5|2403|2402.7|2402.5|2402.2|27
1636042350000|2021-11-04 16:12:30|2402.9|2402.6|2403.3|2403|2403.4|2403.1|2402.8|2402.5|25
1636042360000|2021-11-04 16:12:40|2403.4|2403.1|2403.2|2402.9|2403.6|2403.3|2403.2|2402.9|17
1636042370000|2021-11-04 16:12:50|2403.1|2402.8|2403.5|2403.2|2403.5|2403.2|2403.1|2402.8|12
1636042380000|2021-11-04 16:13:00|2403.6|2403.3|2404|2403.7|2404.1|2403.8|2403.6|2403.3|49
1636042390000|2021-11-04 16:13:10|2403.9|2403.6|2403.1|2402.8|2403.9|2403.6|2403.1|2402.8|30
1636042400000|2021-11-04 16:13:20|2403|2402.7|2403|2402.7|2403.4|2403.1|2403|2402.7|22
1636042410000|2021-11-04 16:13:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2402.8|2402.5|7
1636042420000|2021-11-04 16:13:40|2403.2|2402.9|2403.8|2403.5|2403.8|2403.5|2403.2|2402.9|12
1636042430000|2021-11-04 16:13:50|2403.9|2403.6|2404.1|2403.8|2404.2|2403.9|2403.9|2403.6|20
1636042440000|2021-11-04 16:14:00|2404.3|2404|2404.6|2404.3|2404.6|2404.3|2404.2|2403.9|53
1636042450000|2021-11-04 16:14:10|2404.7|2404.4|2404.6|2404.3|2404.9|2404.6|2404.5|2404.2|37
1636042460000|2021-11-04 16:14:20|2404.5|2404.2|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|23
1636042470000|2021-11-04 16:14:30|2404.8|2404.5|2405|2404.7|2405.1|2404.8|2404.8|2404.5|39
1636042480000|2021-11-04 16:14:40|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|54
1636042490000|2021-11-04 16:14:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405|2404.7|23
1636042500000|2021-11-04 16:15:00|2405|2404.7|2404.3|2404|2405.1|2404.8|2404.1|2403.8|173
1636042510000|2021-11-04 16:15:10|2404.2|2403.9|2404.1|2403.8|2404.4|2404.1|2404.1|2403.8|15
1636042520000|2021-11-04 16:15:20|2404|2403.7|2403.7|2403.4|2404.1|2403.8|2403.5|2403.2|24
1636042530000|2021-11-04 16:15:30|2403.6|2403.3|2403.4|2403.1|2403.7|2403.4|2403.1|2402.8|29
1636042540000|2021-11-04 16:15:40|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.1|2402.8|11
1636042550000|2021-11-04 16:15:50|2403.4|2403.1|2403|2402.7|2403.5|2403.2|2403|2402.7|10
1636042560000|2021-11-04 16:16:00|2402.9|2402.6|2403.1|2402.8|2403.2|2402.9|2402.7|2402.4|20
1636042570000|2021-11-04 16:16:10|2403.2|2402.9|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|20
1636042580000|2021-11-04 16:16:20|2403.3|2403|2402.7|2402.4|2403.3|2403|2402.7|2402.4|24
1636042590000|2021-11-04 16:16:30|2402.8|2402.5|2403|2402.7|2403.1|2402.8|2402.6|2402.3|23
1636042600000|2021-11-04 16:16:40|2402.9|2402.6|2402.4|2402.1|2402.9|2402.6|2402.3|2402|31
1636042610000|2021-11-04 16:16:50|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|40
1636042620000|2021-11-04 16:17:00|2402.3|2402|2402.2|2401.9|2402.5|2402.2|2402|2401.7|34
1636042630000|2021-11-04 16:17:10|2402.3|2402|2402.8|2402.5|2403|2402.7|2402.3|2402|24
1636042640000|2021-11-04 16:17:20|2402.9|2402.6|2402.6|2402.3|2403|2402.7|2402.6|2402.3|22
1636042650000|2021-11-04 16:17:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.2|2401.9|16
1636042660000|2021-11-04 16:17:40|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|21
1636042670000|2021-11-04 16:17:50|2402.6|2402.3|2402|2401.7|2402.6|2402.3|2402|2401.7|24
1636042680000|2021-11-04 16:18:00|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2401.9|2401.6|36
1636042690000|2021-11-04 16:18:10|2402.1|2401.8|2401.9|2401.6|2402.3|2402|2401.9|2401.6|22
1636042700000|2021-11-04 16:18:20|2402|2401.7|2401.9|2401.6|2402.2|2401.9|2401.7|2401.4|29
1636042710000|2021-11-04 16:18:30|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|46
1636042720000|2021-11-04 16:18:40|2401.8|2401.5|2401.8|2401.5|2402|2401.7|2401.8|2401.5|15
1636042730000|2021-11-04 16:18:50|2401.9|2401.6|2402.1|2401.8|2402.3|2402|2401.8|2401.5|23
1636042740000|2021-11-04 16:19:00|2402.2|2401.9|2402|2401.7|2402.4|2402.1|2401.9|2401.6|24
1636042750000|2021-11-04 16:19:10|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2401.8|2401.5|13
1636042760000|2021-11-04 16:19:20|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|20
1636042770000|2021-11-04 16:19:30|2402|2401.7|2402.1|2401.8|2402.4|2402.1|2402|2401.7|25
1636042780000|2021-11-04 16:19:40|2402.2|2401.9|2402.5|2402.2|2402.5|2402.2|2402|2401.7|14
1636042790000|2021-11-04 16:19:50|2402.6|2402.3|2403|2402.7|2403.1|2402.8|2402.5|2402.2|20
1636042800000|2021-11-04 16:20:00|2403.1|2402.8|2402.7|2402.4|2403.1|2402.8|2402.6|2402.3|43
1636042810000|2021-11-04 16:20:10|2402.8|2402.5|2403.1|2402.8|2403.3|2403|2402.7|2402.4|45
1636042820000|2021-11-04 16:20:20|2403.2|2402.9|2403.1|2402.8|2403.4|2403.1|2403|2402.7|29
1636042830000|2021-11-04 16:20:30|2402.9|2402.6|2402.7|2402.4|2403.1|2402.8|2402.6|2402.3|32
1636042840000|2021-11-04 16:20:40|2402.8|2402.5|2402.7|2402.4|2403|2402.7|2402.7|2402.4|29
1636042850000|2021-11-04 16:20:50|2402.6|2402.3|2403|2402.7|2403|2402.7|2402.6|2402.3|30
1636042860000|2021-11-04 16:21:00|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.7|2402.4|26
1636042870000|2021-11-04 16:21:10|2402.9|2402.6|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|26
1636042880000|2021-11-04 16:21:20|2402.9|2402.6|2403.4|2403.1|2403.7|2403.4|2402.9|2402.6|86
1636042890000|2021-11-04 16:21:30|2403.5|2403.2|2403.4|2403.1|2403.7|2403.4|2403.3|2403|26
1636042900000|2021-11-04 16:21:40|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.1|2402.8|29
1636042910000|2021-11-04 16:21:50|2403.6|2403.3|2404|2403.7|2404|2403.7|2403.5|2403.2|27
1636042920000|2021-11-04 16:22:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2403.8|2403.5|62
1636042930000|2021-11-04 16:22:10|2404.3|2404|2404|2403.7|2404.3|2404|2403.8|2403.5|90
1636042940000|2021-11-04 16:22:20|2403.9|2403.6|2404.4|2404.1|2404.5|2404.2|2403.7|2403.4|102
1636042950000|2021-11-04 16:22:30|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|33
1636042960000|2021-11-04 16:22:40|2404.1|2403.8|2403.9|2403.6|2404.2|2403.9|2403.9|2403.6|28
1636042970000|2021-11-04 16:22:50|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.1|2402.8|53
1636042980000|2021-11-04 16:23:00|2403.5|2403.2|2402.7|2402.4|2403.5|2403.2|2402.7|2402.4|44
1636042990000|2021-11-04 16:23:10|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.3|2402|30
1636043000000|2021-11-04 16:23:20|2402.3|2402|2402.1|2401.8|2402.5|2402.2|2402|2401.7|41
1636043010000|2021-11-04 16:23:30|2402|2401.7|2401.8|2401.5|2402.1|2401.8|2401.7|2401.4|40
1636043020000|2021-11-04 16:23:40|2401.9|2401.6|2402.2|2401.9|2402.4|2402.1|2401.9|2401.6|36
1636043030000|2021-11-04 16:23:50|2402.1|2401.8|2401.8|2401.5|2402.2|2401.9|2401.8|2401.5|19
1636043040000|2021-11-04 16:24:00|2401.9|2401.6|2401.9|2401.6|2402.1|2401.8|2401.7|2401.4|51
1636043050000|2021-11-04 16:24:10|2401.8|2401.5|2401.3|2401|2402|2401.7|2401.2|2400.9|116
1636043060000|2021-11-04 16:24:20|2401.2|2400.9|2401.5|2401.2|2401.5|2401.2|2401.2|2400.9|56
1636043070000|2021-11-04 16:24:30|2401.4|2401.1|2401.3|2401|2401.6|2401.3|2401.3|2401|34
1636043080000|2021-11-04 16:24:40|2401.2|2400.9|2401.3|2401|2401.4|2401.1|2401.2|2400.9|69
1636043090000|2021-11-04 16:24:50|2401.4|2401.1|2400.9|2400.6|2401.4|2401.1|2400.9|2400.6|78
1636043100000|2021-11-04 16:25:00|2400.8|2400.5|2400.7|2400.4|2401.2|2400.9|2400.6|2400.3|81
1636043110000|2021-11-04 16:25:10|2400.6|2400.3|2400.8|2400.5|2401|2400.7|2400.6|2400.3|57
1636043120000|2021-11-04 16:25:20|2400.7|2400.4|2401.1|2400.8|2401.4|2401.1|2400.7|2400.4|46
1636043130000|2021-11-04 16:25:30|2401|2400.7|2401.1|2400.8|2401.4|2401.1|2400.9|2400.6|32
1636043140000|2021-11-04 16:25:40|2401.2|2400.9|2401.2|2400.9|2401.5|2401.2|2401|2400.7|16
1636043150000|2021-11-04 16:25:50|2401.1|2400.8|2401.1|2400.8|2401.4|2401.1|2401.1|2400.8|20
1636043160000|2021-11-04 16:26:00|2401.4|2401.1|2402.1|2401.8|2402.3|2402|2401.2|2400.9|125
1636043170000|2021-11-04 16:26:10|2402|2401.7|2401.5|2401.2|2402.2|2401.9|2401.5|2401.2|22
1636043180000|2021-11-04 16:26:20|2401.4|2401.1|2401.9|2401.6|2402|2401.7|2401.4|2401.1|32
1636043190000|2021-11-04 16:26:30|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|22
1636043200000|2021-11-04 16:26:40|2401.8|2401.5|2401.3|2401|2401.8|2401.5|2401.3|2401|31
1636043210000|2021-11-04 16:26:50|2401.4|2401.1|2401.6|2401.3|2401.7|2401.4|2401.2|2400.9|41
1636043220000|2021-11-04 16:27:00|2401.5|2401.2|2402|2401.7|2402.1|2401.8|2401.5|2401.2|30
1636043230000|2021-11-04 16:27:10|2402.1|2401.8|2402.3|2402|2402.4|2402.1|2402|2401.7|19
1636043240000|2021-11-04 16:27:20|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.2|2401.9|42
1636043250000|2021-11-04 16:27:30|2402.6|2402.3|2402.4|2402.1|2402.8|2402.5|2402.4|2402.1|37
1636043260000|2021-11-04 16:27:40|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2401.8|2401.5|24
1636043270000|2021-11-04 16:27:50|2402.1|2401.8|2402.4|2402.1|2402.4|2402.1|2402|2401.7|42
1636043280000|2021-11-04 16:28:00|2402.3|2402|2402.1|2401.8|2402.3|2402|2401.8|2401.5|38
1636043290000|2021-11-04 16:28:10|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.6|2401.3|25
1636043300000|2021-11-04 16:28:20|2402|2401.7|2401.8|2401.5|2402|2401.7|2401.5|2401.2|31
1636043310000|2021-11-04 16:28:30|2401.9|2401.6|2402.1|2401.8|2402.4|2402.1|2401.8|2401.5|57
1636043320000|2021-11-04 16:28:40|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2401.9|2401.6|26
1636043330000|2021-11-04 16:28:50|2402.1|2401.8|2402.3|2402|2402.3|2402|2402|2401.7|26
1636043340000|2021-11-04 16:29:00|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2401.8|2401.5|17
1636043350000|2021-11-04 16:29:10|2402.1|2401.8|2401.6|2401.3|2402.1|2401.8|2401.6|2401.3|16
1636043360000|2021-11-04 16:29:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.4|2401.1|27
1636043370000|2021-11-04 16:29:30|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|11
1636043380000|2021-11-04 16:29:40|2401.5|2401.2|2402|2401.7|2402|2401.7|2401.4|2401.1|79
1636043390000|2021-11-04 16:29:50|2401.9|2401.6|2401.7|2401.4|2402|2401.7|2401.5|2401.2|22
1636043400000|2021-11-04 16:30:00|2401.8|2401.5|2401.4|2401.1|2402.3|2402|2401.4|2401.1|38
1636043410000|2021-11-04 16:30:10|2401.5|2401.2|2401.9|2401.6|2402.1|2401.8|2401.5|2401.2|14
1636043420000|2021-11-04 16:30:20|2402|2401.7|2401.4|2401.1|2402.1|2401.8|2401.4|2401.1|24
1636043430000|2021-11-04 16:30:30|2401.6|2401.3|2400.7|2400.4|2401.6|2401.3|2400.6|2400.3|54
1636043440000|2021-11-04 16:30:40|2400.8|2400.5|2400.5|2400.2|2400.8|2400.5|2400.4|2400.1|38
1636043450000|2021-11-04 16:30:50|2400.4|2400.1|2400.6|2400.3|2400.9|2400.6|2400.4|2400.1|28
1636043460000|2021-11-04 16:31:00|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.1|2399.8|54
1636043470000|2021-11-04 16:31:10|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400|2399.7|46
1636043480000|2021-11-04 16:31:20|2400.3|2400|2399.8|2399.5|2400.3|2400|2399.4|2399.1|160
1636043490000|2021-11-04 16:31:30|2399.7|2399.4|2400.5|2400.2|2400.5|2400.2|2399.7|2399.4|90
1636043500000|2021-11-04 16:31:40|2400.6|2400.3|2401.2|2400.9|2401.2|2400.9|2400.6|2400.3|42
1636043510000|2021-11-04 16:31:50|2401.3|2401|2400.9|2400.6|2401.4|2401.1|2400.8|2400.5|41
1636043520000|2021-11-04 16:32:00|2400.8|2400.5|2400.5|2400.2|2401|2400.7|2400.5|2400.2|30
1636043530000|2021-11-04 16:32:10|2400.4|2400.1|2400.5|2400.2|2400.6|2400.3|2400.3|2400|24
1636043540000|2021-11-04 16:32:20|2400.6|2400.3|2400.3|2400|2400.6|2400.3|2400.1|2399.8|21
1636043550000|2021-11-04 16:32:30|2400.2|2399.9|2400.3|2400|2400.6|2400.3|2400.2|2399.9|22
1636043560000|2021-11-04 16:32:40|2400.2|2399.9|2399.7|2399.4|2400.2|2399.9|2399.7|2399.4|45
1636043570000|2021-11-04 16:32:50|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.3|2399|189
1636043580000|2021-11-04 16:33:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2399.8|2399.5|32
1636043590000|2021-11-04 16:33:10|2400.3|2400|2400.5|2400.2|2400.8|2400.5|2400.3|2400|21
1636043600000|2021-11-04 16:33:20|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|17
1636043610000|2021-11-04 16:33:30|2400.3|2400|2399.9|2399.6|2400.3|2400|2399.9|2399.6|23
1636043620000|2021-11-04 16:33:40|2400|2399.7|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|27
1636043630000|2021-11-04 16:33:50|2399.9|2399.6|2399.6|2399.3|2400|2399.7|2399.6|2399.3|28
1636043640000|2021-11-04 16:34:00|2399.7|2399.4|2400.5|2400.2|2400.5|2400.2|2399.7|2399.4|49
1636043650000|2021-11-04 16:34:10|2400.6|2400.3|2401.5|2401.2|2401.5|2401.2|2400.6|2400.3|34
1636043660000|2021-11-04 16:34:20|2401.4|2401.1|2401.5|2401.2|2401.6|2401.3|2401.3|2401|36
1636043670000|2021-11-04 16:34:30|2401.6|2401.3|2401.7|2401.4|2401.9|2401.6|2401.5|2401.2|20
1636043680000|2021-11-04 16:34:40|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.3|2401|23
1636043690000|2021-11-04 16:34:50|2401.6|2401.3|2401.6|2401.3|2401.9|2401.6|2401.6|2401.3|8
1636043700000|2021-11-04 16:35:00|2401.8|2401.5|2401.6|2401.3|2401.9|2401.6|2401.5|2401.2|62
1636043710000|2021-11-04 16:35:10|2401.7|2401.4|2402.2|2401.9|2402.3|2402|2401.6|2401.3|38
1636043720000|2021-11-04 16:35:20|2402.3|2402|2402.3|2402|2402.3|2402|2402.1|2401.8|47
1636043730000|2021-11-04 16:35:30|2402.2|2401.9|2401.5|2401.2|2402.2|2401.9|2401.5|2401.2|38
1636043740000|2021-11-04 16:35:40|2401.6|2401.3|2401|2400.7|2401.6|2401.3|2400.8|2400.5|32
1636043750000|2021-11-04 16:35:50|2401.1|2400.8|2401|2400.7|2401.3|2401|2401|2400.7|17
1636043760000|2021-11-04 16:36:00|2401.1|2400.8|2400.5|2400.2|2401.1|2400.8|2400.4|2400.1|27
1636043770000|2021-11-04 16:36:10|2400.4|2400.1|2400.2|2399.9|2400.5|2400.2|2400.1|2399.8|32
1636043780000|2021-11-04 16:36:20|2400.3|2400|2399.8|2399.5|2400.4|2400.1|2399.6|2399.3|60
1636043790000|2021-11-04 16:36:30|2399.9|2399.6|2400|2399.7|2400.1|2399.8|2399.9|2399.6|13
1636043800000|2021-11-04 16:36:40|2400.1|2399.8|2400.4|2400.1|2400.4|2400.1|2400|2399.7|10
1636043810000|2021-11-04 16:36:50|2400.3|2400|2400.3|2400|2400.6|2400.3|2400.3|2400|16
1636043820000|2021-11-04 16:37:00|2400.4|2400.1|2400.6|2400.3|2400.7|2400.4|2400.4|2400.1|22
1636043830000|2021-11-04 16:37:10|2400.3|2400|2400.7|2400.4|2400.9|2400.6|2400.3|2400|39
1636043840000|2021-11-04 16:37:20|2401|2400.7|2401.5|2401.2|2401.5|2401.2|2400.9|2400.6|24
1636043850000|2021-11-04 16:37:30|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.2|2400.9|10
1636043860000|2021-11-04 16:37:40|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.3|2401|10
1636043870000|2021-11-04 16:37:50|2401.3|2401|2401.2|2400.9|2401.4|2401.1|2400.9|2400.6|69
1636043880000|2021-11-04 16:38:00|2401.1|2400.8|2401.2|2400.9|2401.5|2401.2|2401|2400.7|37
1636043890000|2021-11-04 16:38:10|2401.3|2401|2401.5|2401.2|2401.6|2401.3|2401.2|2400.9|33
1636043900000|2021-11-04 16:38:20|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|12
1636043910000|2021-11-04 16:38:30|2401.4|2401.1|2401.2|2400.9|2401.5|2401.2|2401|2400.7|7
1636043920000|2021-11-04 16:38:40|2401.1|2400.8|2400.3|2400|2401.1|2400.8|2400.3|2400|24
1636043930000|2021-11-04 16:38:50|2400.4|2400.1|2401|2400.7|2401|2400.7|2400.3|2400|8
1636043940000|2021-11-04 16:39:00|2400.9|2400.6|2400.6|2400.3|2400.9|2400.6|2400.4|2400.1|13
1636043950000|2021-11-04 16:39:10|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|13
1636043960000|2021-11-04 16:39:20|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|19
1636043970000|2021-11-04 16:39:30|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|5
1636043980000|2021-11-04 16:39:40|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|10
1636043990000|2021-11-04 16:39:50|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.2|2399.9|22
1636044000000|2021-11-04 16:40:00|2400.4|2400.1|2400.2|2399.9|2400.9|2400.6|2400.2|2399.9|62
1636044010000|2021-11-04 16:40:10|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|18
1636044020000|2021-11-04 16:40:20|2400.4|2400.1|2401|2400.7|2401.1|2400.8|2400.4|2400.1|18
1636044030000|2021-11-04 16:40:30|2400.9|2400.6|2401.1|2400.8|2401.1|2400.8|2400.9|2400.6|13
1636044040000|2021-11-04 16:40:40|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.6|2400.3|12
1636044050000|2021-11-04 16:40:50|2400.6|2400.3|2401.2|2400.9|2401.2|2400.9|2400.6|2400.3|9
1636044060000|2021-11-04 16:41:00|2401.3|2401|2401.1|2400.8|2401.3|2401|2401|2400.7|16
1636044070000|2021-11-04 16:41:10|2401.2|2400.9|2401.7|2401.4|2401.7|2401.4|2401.2|2400.9|53
1636044080000|2021-11-04 16:41:20|2401.8|2401.5|2402.4|2402.1|2402.4|2402.1|2401.8|2401.5|68
1636044090000|2021-11-04 16:41:30|2402.3|2402|2401.8|2401.5|2402.3|2402|2401.8|2401.5|32
1636044100000|2021-11-04 16:41:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|9
1636044110000|2021-11-04 16:41:50|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.8|2401.5|5
1636044120000|2021-11-04 16:42:00|2401.9|2401.6|2402.2|2401.9|2402.3|2402|2401.7|2401.4|16
1636044130000|2021-11-04 16:42:10|2402|2401.7|2401.9|2401.6|2402.1|2401.8|2401.8|2401.5|14
1636044140000|2021-11-04 16:42:20|2402|2401.7|2401.8|2401.5|2402|2401.7|2401.7|2401.4|13
1636044150000|2021-11-04 16:42:30|2401.9|2401.6|2401.6|2401.3|2402|2401.7|2401.5|2401.2|37
1636044160000|2021-11-04 16:42:40|2401.7|2401.4|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|20
1636044170000|2021-11-04 16:42:50|2401.8|2401.5|2401.6|2401.3|2401.8|2401.5|2401.2|2400.9|19
1636044180000|2021-11-04 16:43:00|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.1|2400.8|16
1636044190000|2021-11-04 16:43:10|2401.4|2401.1|2401.6|2401.3|2401.7|2401.4|2401.3|2401|10
1636044200000|2021-11-04 16:43:20|2401.7|2401.4|2402.1|2401.8|2402.2|2401.9|2401.7|2401.4|18
1636044210000|2021-11-04 16:43:30|2402|2401.7|2402.3|2402|2402.4|2402.1|2402|2401.7|13
1636044220000|2021-11-04 16:43:40|2402.2|2401.9|2402|2401.7|2402.4|2402.1|2402|2401.7|24
1636044230000|2021-11-04 16:43:50|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.7|2401.4|15
1636044240000|2021-11-04 16:44:00|2401.9|2401.6|2402.7|2402.4|2402.7|2402.4|2401.9|2401.6|36
1636044250000|2021-11-04 16:44:10|2402.6|2402.3|2402.9|2402.6|2402.9|2402.6|2402.6|2402.3|16
1636044260000|2021-11-04 16:44:20|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2402.9|2402.6|24
1636044270000|2021-11-04 16:44:30|2403|2402.7|2403.3|2403|2403.4|2403.1|2403|2402.7|19
1636044280000|2021-11-04 16:44:40|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.2|2402.9|28
1636044290000|2021-11-04 16:44:50|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.1|2402.8|51
1636044300000|2021-11-04 16:45:00|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|45
1636044310000|2021-11-04 16:45:10|2403.5|2403.2|2403.5|2403.2|2403.7|2403.4|2403.3|2403|38
1636044320000|2021-11-04 16:45:20|2403.6|2403.3|2403.9|2403.6|2403.9|2403.6|2403.6|2403.3|23
1636044330000|2021-11-04 16:45:30|2404|2403.7|2403.3|2403|2404|2403.7|2403.2|2402.9|66
1636044340000|2021-11-04 16:45:40|2403|2402.7|2402.6|2402.3|2403.2|2402.9|2402.6|2402.3|39
1636044350000|2021-11-04 16:45:50|2402.7|2402.4|2402.4|2402.1|2402.8|2402.5|2402.3|2402|31
1636044360000|2021-11-04 16:46:00|2402.1|2401.8|2402.3|2402|2402.4|2402.1|2402.1|2401.8|43
1636044370000|2021-11-04 16:46:10|2402.2|2401.9|2401.8|2401.5|2402.2|2401.9|2401.6|2401.3|39
1636044380000|2021-11-04 16:46:20|2401.7|2401.4|2401.4|2401.1|2402.1|2401.8|2401.4|2401.1|22
1636044390000|2021-11-04 16:46:30|2401.5|2401.2|2401.2|2400.9|2401.5|2401.2|2401.1|2400.8|37
1636044400000|2021-11-04 16:46:40|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|7
1636044410000|2021-11-04 16:46:50|2401.2|2400.9|2401.3|2401|2401.4|2401.1|2401.1|2400.8|4
1636044420000|2021-11-04 16:47:00|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.3|2401|6
1636044430000|2021-11-04 16:47:10|2401.5|2401.2|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|15
1636044440000|2021-11-04 16:47:20|2401.4|2401.1|2400.9|2400.6|2401.4|2401.1|2400.9|2400.6|39
1636044450000|2021-11-04 16:47:30|2401|2400.7|2401.3|2401|2401.3|2401|2401|2400.7|14
1636044460000|2021-11-04 16:47:40|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2400.8|2400.5|8
1636044470000|2021-11-04 16:47:50|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.2|2400.9|13
1636044480000|2021-11-04 16:48:00|2401.6|2401.3|2401.3|2401|2401.6|2401.3|2401.3|2401|11
1636044490000|2021-11-04 16:48:10|2401.4|2401.1|2401.8|2401.5|2401.9|2401.6|2401.4|2401.1|26
1636044500000|2021-11-04 16:48:20|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|10
1636044510000|2021-11-04 16:48:30|2401.7|2401.4|2401.9|2401.6|2402|2401.7|2401.7|2401.4|10
1636044520000|2021-11-04 16:48:40|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.7|2401.4|17
1636044530000|2021-11-04 16:48:50|2401.9|2401.6|2402|2401.7|2402.4|2402.1|2401.9|2401.6|14
1636044540000|2021-11-04 16:49:00|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402|2401.7|11
1636044550000|2021-11-04 16:49:10|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402|2401.7|8
1636044560000|2021-11-04 16:49:20|2402.2|2401.9|2402.4|2402.1|2402.4|2402.1|2402.1|2401.8|8
1636044570000|2021-11-04 16:49:30|2402.3|2402|2401.9|2401.6|2402.4|2402.1|2401.9|2401.6|6
1636044580000|2021-11-04 16:49:40|2402|2401.7|2401.6|2401.3|2402|2401.7|2401.5|2401.2|8
1636044590000|2021-11-04 16:49:50|2401.7|2401.4|2401.6|2401.3|2401.9|2401.6|2401.5|2401.2|6
1636044600000|2021-11-04 16:50:00|2401.7|2401.4|2402.1|2401.8|2402.3|2402|2401.7|2401.4|20
1636044610000|2021-11-04 16:50:10|2402.2|2401.9|2402.5|2402.2|2402.5|2402.2|2402.1|2401.8|5
1636044620000|2021-11-04 16:50:20|2402.4|2402.1|2402.6|2402.3|2402.6|2402.3|2402.2|2401.9|6
1636044630000|2021-11-04 16:50:30|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|13
1636044640000|2021-11-04 16:50:40|2402.7|2402.4|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|11
1636044650000|2021-11-04 16:50:50|2402.5|2402.2|2402.7|2402.4|2402.8|2402.5|2402.5|2402.2|5
1636044660000|2021-11-04 16:51:00|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|39
1636044670000|2021-11-04 16:51:10|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2402.9|2402.6|21
1636044680000|2021-11-04 16:51:20|2403.1|2402.8|2402.1|2401.8|2403.1|2402.8|2402|2401.7|35
1636044690000|2021-11-04 16:51:30|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402|2401.7|14
1636044700000|2021-11-04 16:51:40|2402.1|2401.8|2401.9|2401.6|2402.2|2401.9|2401.6|2401.3|22
1636044710000|2021-11-04 16:51:50|2401.8|2401.5|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|12
1636044720000|2021-11-04 16:52:00|2402|2401.7|2402.5|2402.2|2402.5|2402.2|2402|2401.7|20
1636044730000|2021-11-04 16:52:10|2402.6|2402.3|2402.3|2402|2402.8|2402.5|2402.3|2402|34
1636044740000|2021-11-04 16:52:20|2402.4|2402.1|2402|2401.7|2402.4|2402.1|2401.9|2401.6|31
1636044750000|2021-11-04 16:52:30|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.8|2401.5|13
1636044760000|2021-11-04 16:52:40|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|34
1636044770000|2021-11-04 16:52:50|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|34
1636044780000|2021-11-04 16:53:00|2401.5|2401.2|2401.2|2400.9|2401.6|2401.3|2401.2|2400.9|13
1636044790000|2021-11-04 16:53:10|2401.1|2400.8|2401.2|2400.9|2401.3|2401|2400.8|2400.5|61
1636044800000|2021-11-04 16:53:20|2401.3|2401|2401.2|2400.9|2401.5|2401.2|2401.2|2400.9|23
1636044810000|2021-11-04 16:53:30|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.2|2400.9|21
1636044820000|2021-11-04 16:53:40|2401.4|2401.1|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|33
1636044830000|2021-11-04 16:53:50|2401.5|2401.2|2401.2|2400.9|2401.6|2401.3|2401|2400.7|11
1636044840000|2021-11-04 16:54:00|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.3|2401|9
1636044850000|2021-11-04 16:54:10|2401.3|2401|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|3
1636044860000|2021-11-04 16:54:20|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2400.9|2400.6|15
1636044870000|2021-11-04 16:54:30|2401.3|2401|2401.6|2401.3|2401.7|2401.4|2401.3|2401|12
1636044880000|2021-11-04 16:54:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|8
1636044890000|2021-11-04 16:54:50|2401.6|2401.3|2401.1|2400.8|2401.6|2401.3|2401.1|2400.8|12
1636044900000|2021-11-04 16:55:00|2401.2|2400.9|2401.6|2401.3|2401.6|2401.3|2401.1|2400.8|10
1636044910000|2021-11-04 16:55:10|2401.7|2401.4|2401.8|2401.5|2402.1|2401.8|2401.6|2401.3|24
1636044920000|2021-11-04 16:55:20|2401.7|2401.4|2401.9|2401.6|2402|2401.7|2401.6|2401.3|10
1636044930000|2021-11-04 16:55:30|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|9
1636044940000|2021-11-04 16:55:40|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.3|2401|5
1636044950000|2021-11-04 16:55:50|2401.4|2401.1|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|7
1636044960000|2021-11-04 16:56:00|2401.4|2401.1|2401.3|2401|2401.6|2401.3|2401.3|2401|8
1636044970000|2021-11-04 16:56:10|2401.4|2401.1|2401.8|2401.5|2401.9|2401.6|2401.3|2401|14
1636044980000|2021-11-04 16:56:20|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|13
1636044990000|2021-11-04 16:56:30|2401.9|2401.6|2401.7|2401.4|2402|2401.7|2401.7|2401.4|15
1636045000000|2021-11-04 16:56:40|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|8
1636045010000|2021-11-04 16:56:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|7
1636045020000|2021-11-04 16:57:00|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|10
1636045030000|2021-11-04 16:57:10|2401.6|2401.3|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|16
1636045040000|2021-11-04 16:57:20|2401.4|2401.1|2401.1|2400.8|2401.4|2401.1|2400.9|2400.6|22
1636045050000|2021-11-04 16:57:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401|2400.7|3
1636045060000|2021-11-04 16:57:40|2401.3|2401|2401.3|2401|2401.5|2401.2|2401.3|2401|9
1636045070000|2021-11-04 16:57:50|2401.4|2401.1|2401.1|2400.8|2401.4|2401.1|2401|2400.7|7
1636045080000|2021-11-04 16:58:00|2401|2400.7|2401.2|2400.9|2401.2|2400.9|2400.9|2400.6|16
1636045090000|2021-11-04 16:58:10|2401.3|2401|2401.1|2400.8|2401.3|2401|2401|2400.7|11
1636045100000|2021-11-04 16:58:20|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|6
1636045110000|2021-11-04 16:58:30|2401|2400.7|2401.3|2401|2401.4|2401.1|2400.9|2400.6|35
1636045120000|2021-11-04 16:58:40|2401.2|2400.9|2401.3|2401|2401.6|2401.3|2401.2|2400.9|17
1636045130000|2021-11-04 16:58:50|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.3|2401|5
1636045140000|2021-11-04 16:59:00|2401.5|2401.2|2401.3|2401|2401.8|2401.5|2401.3|2401|8
1636045150000|2021-11-04 16:59:10|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|6
1636045160000|2021-11-04 16:59:20|2401.4|2401.1|2401.7|2401.4|2401.9|2401.6|2401.3|2401|14
1636045170000|2021-11-04 16:59:30|2401.8|2401.5|2401.4|2401.1|2401.8|2401.5|2401.3|2401|14
1636045180000|2021-11-04 16:59:40|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.3|2401|15
1636045190000|2021-11-04 16:59:50|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|6
1636045200000|2021-11-04 17:00:00|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|17
1636045210000|2021-11-04 17:00:10|2401.5|2401.2|2401.2|2400.9|2401.6|2401.3|2401.2|2400.9|19
1636045220000|2021-11-04 17:00:20|2401.3|2401|2401|2400.7|2401.3|2401|2400.9|2400.6|6
1636045230000|2021-11-04 17:00:30|2401.1|2400.8|2400.6|2400.3|2401.1|2400.8|2400.6|2400.3|26
1636045240000|2021-11-04 17:00:40|2400.5|2400.2|2400.7|2400.4|2400.9|2400.6|2400.5|2400.2|49
1636045250000|2021-11-04 17:00:50|2400.4|2400.1|2400.6|2400.3|2400.7|2400.4|2400.3|2400|31
1636045260000|2021-11-04 17:01:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.1|2399.8|51
1636045270000|2021-11-04 17:01:10|2400.6|2400.3|2400.5|2400.2|2400.7|2400.4|2400.4|2400.1|18
1636045280000|2021-11-04 17:01:20|2400.4|2400.1|2399.9|2399.6|2400.5|2400.2|2399.9|2399.6|45
1636045290000|2021-11-04 17:01:30|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|40
1636045300000|2021-11-04 17:01:40|2399.7|2399.4|2399.9|2399.6|2400|2399.7|2399.6|2399.3|30
1636045310000|2021-11-04 17:01:50|2400|2399.7|2399.4|2399.1|2400|2399.7|2399.4|2399.1|32
1636045320000|2021-11-04 17:02:00|2399.3|2399|2400|2399.7|2400.1|2399.8|2399.3|2399|52
1636045330000|2021-11-04 17:02:10|2400.1|2399.8|2400.3|2400|2400.5|2400.2|2399.8|2399.5|38
1636045340000|2021-11-04 17:02:20|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.1|2399.8|11
1636045350000|2021-11-04 17:02:30|2400.4|2400.1|2400.8|2400.5|2400.8|2400.5|2400.3|2400|24
1636045360000|2021-11-04 17:02:40|2400.9|2400.6|2400.9|2400.6|2401.2|2400.9|2400.8|2400.5|31
1636045370000|2021-11-04 17:02:50|2400.8|2400.5|2400.2|2399.9|2400.9|2400.6|2400.2|2399.9|15
1636045380000|2021-11-04 17:03:00|2400.4|2400.1|2399.9|2399.6|2400.4|2400.1|2399.9|2399.6|13
1636045390000|2021-11-04 17:03:10|2399.8|2399.5|2400|2399.7|2400.1|2399.8|2399.8|2399.5|23
1636045400000|2021-11-04 17:03:20|2399.9|2399.6|2400|2399.7|2400.2|2399.9|2399.8|2399.5|21
1636045410000|2021-11-04 17:03:30|2400.1|2399.8|2400.3|2400|2400.3|2400|2400|2399.7|4
1636045420000|2021-11-04 17:03:40|2400.4|2400.1|2401|2400.7|2401|2400.7|2400.4|2400.1|17
1636045430000|2021-11-04 17:03:50|2401.1|2400.8|2400.7|2400.4|2401.1|2400.8|2400.6|2400.3|11
1636045440000|2021-11-04 17:04:00|2400.6|2400.3|2400|2399.7|2400.7|2400.4|2400|2399.7|19
1636045450000|2021-11-04 17:04:10|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.6|2399.3|9
1636045460000|2021-11-04 17:04:20|2399.8|2399.5|2400.2|2399.9|2400.3|2400|2399.7|2399.4|25
1636045470000|2021-11-04 17:04:30|2400.1|2399.8|2399.8|2399.5|2400.2|2399.9|2399.8|2399.5|18
1636045480000|2021-11-04 17:04:40|2399.9|2399.6|2400.1|2399.8|2400.2|2399.9|2399.8|2399.5|7
1636045490000|2021-11-04 17:04:50|2400.2|2399.9|2400|2399.7|2400.4|2400.1|2400|2399.7|5
1636045500000|2021-11-04 17:05:00|2400.1|2399.8|2399.6|2399.3|2400.1|2399.8|2399.6|2399.3|11
1636045510000|2021-11-04 17:05:10|2399.5|2399.2|2399.8|2399.5|2399.9|2399.6|2399.1|2398.8|40
1636045520000|2021-11-04 17:05:20|2399.9|2399.6|2400.5|2400.2|2400.7|2400.4|2399.9|2399.6|28
1636045530000|2021-11-04 17:05:30|2400.6|2400.3|2400.3|2400|2400.6|2400.3|2400.3|2400|11
1636045540000|2021-11-04 17:05:40|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400|2399.7|5
1636045550000|2021-11-04 17:05:50|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|3
1636045560000|2021-11-04 17:06:00|2400.4|2400.1|2400.4|2400.1|2400.6|2400.3|2400.3|2400|10
1636045570000|2021-11-04 17:06:10|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|8
1636045580000|2021-11-04 17:06:20|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|24
1636045590000|2021-11-04 17:06:30|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|33
1636045600000|2021-11-04 17:06:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.3|2400|30
1636045610000|2021-11-04 17:06:50|2400.6|2400.3|2401.1|2400.8|2401.1|2400.8|2400.6|2400.3|15
1636045620000|2021-11-04 17:07:00|2401.2|2400.9|2400.9|2400.6|2401.3|2401|2400.7|2400.4|22
1636045630000|2021-11-04 17:07:10|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.7|2400.4|8
1636045640000|2021-11-04 17:07:20|2400.7|2400.4|2401.1|2400.8|2401.1|2400.8|2400.7|2400.4|18
1636045650000|2021-11-04 17:07:30|2401.4|2401.1|2400.9|2400.6|2401.4|2401.1|2400.9|2400.6|18
1636045660000|2021-11-04 17:07:40|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.6|2400.3|25
1636045670000|2021-11-04 17:07:50|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|9
1636045680000|2021-11-04 17:08:00|2400.8|2400.5|2401|2400.7|2401.1|2400.8|2400.7|2400.4|19
1636045690000|2021-11-04 17:08:10|2400.9|2400.6|2400.5|2400.2|2401|2400.7|2400.3|2400|36
1636045700000|2021-11-04 17:08:20|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.1|2399.8|30
1636045710000|2021-11-04 17:08:30|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|17
1636045720000|2021-11-04 17:08:40|2400.4|2400.1|2400.5|2400.2|2400.9|2400.6|2400.4|2400.1|19
1636045730000|2021-11-04 17:08:50|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|96
1636045740000|2021-11-04 17:09:00|2400.8|2400.5|2400|2399.7|2400.9|2400.6|2400|2399.7|38
1636045750000|2021-11-04 17:09:10|2400.1|2399.8|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|27
1636045760000|2021-11-04 17:09:20|2399.7|2399.4|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|10
1636045770000|2021-11-04 17:09:30|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.7|2399.4|18
1636045780000|2021-11-04 17:09:40|2400.1|2399.8|2400.3|2400|2400.4|2400.1|2400|2399.7|57
1636045790000|2021-11-04 17:09:50|2400.4|2400.1|2400.1|2399.8|2400.5|2400.2|2400.1|2399.8|17
1636045800000|2021-11-04 17:10:00|2400.2|2399.9|2400.3|2400|2400.4|2400.1|2400.1|2399.8|17
1636045810000|2021-11-04 17:10:10|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|8
1636045820000|2021-11-04 17:10:20|2400.4|2400.1|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|14
1636045830000|2021-11-04 17:10:30|2400.6|2400.3|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|14
1636045840000|2021-11-04 17:10:40|2401|2400.7|2401|2400.7|2401.1|2400.8|2400.8|2400.5|15
1636045850000|2021-11-04 17:10:50|2401.1|2400.8|2401.5|2401.2|2401.5|2401.2|2401|2400.7|53
1636045860000|2021-11-04 17:11:00|2401.4|2401.1|2401.2|2400.9|2401.5|2401.2|2401.2|2400.9|17
1636045870000|2021-11-04 17:11:10|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|39
1636045880000|2021-11-04 17:11:20|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401|2400.7|48
1636045890000|2021-11-04 17:11:30|2401.2|2400.9|2400.9|2400.6|2401.2|2400.9|2400.8|2400.5|16
1636045900000|2021-11-04 17:11:40|2400.8|2400.5|2400.8|2400.5|2401|2400.7|2400.7|2400.4|5
1636045910000|2021-11-04 17:11:50|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|57
1636045920000|2021-11-04 17:12:00|2400.9|2400.6|2400.3|2400|2400.9|2400.6|2400.3|2400|16
1636045930000|2021-11-04 17:12:10|2400.4|2400.1|2399.8|2399.5|2400.4|2400.1|2399.7|2399.4|18
1636045940000|2021-11-04 17:12:20|2399.9|2399.6|2400.6|2400.3|2400.8|2400.5|2399.8|2399.5|24
1636045950000|2021-11-04 17:12:30|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.4|2400.1|10
1636045960000|2021-11-04 17:12:40|2400.8|2400.5|2401.3|2401|2401.4|2401.1|2400.8|2400.5|18
1636045970000|2021-11-04 17:12:50|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.1|2400.8|22
1636045980000|2021-11-04 17:13:00|2401.3|2401|2401.3|2401|2401.5|2401.2|2401.2|2400.9|16
1636045990000|2021-11-04 17:13:10|2401.4|2401.1|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|15
1636046000000|2021-11-04 17:13:20|2401.5|2401.2|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|9
1636046010000|2021-11-04 17:13:30|2401.7|2401.4|2401.9|2401.6|2401.9|2401.6|2401.6|2401.3|20
1636046020000|2021-11-04 17:13:40|2401.8|2401.5|2402.1|2401.8|2402.1|2401.8|2401.7|2401.4|23
1636046030000|2021-11-04 17:13:50|2402.2|2401.9|2402|2401.7|2402.3|2402|2402|2401.7|22
1636046040000|2021-11-04 17:14:00|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|18
1636046050000|2021-11-04 17:14:10|2401.6|2401.3|2401|2400.7|2401.7|2401.4|2401|2400.7|41
1636046060000|2021-11-04 17:14:20|2401.1|2400.8|2400.7|2400.4|2401.1|2400.8|2400.6|2400.3|31
1636046070000|2021-11-04 17:14:30|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|9
1636046080000|2021-11-04 17:14:40|2400.7|2400.4|2400.8|2400.5|2401.1|2400.8|2400.7|2400.4|21
1636046090000|2021-11-04 17:14:50|2400.9|2400.6|2400.7|2400.4|2400.9|2400.6|2400.7|2400.4|10
1636046100000|2021-11-04 17:15:00|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.3|2400|47
1636046110000|2021-11-04 17:15:10|2400.6|2400.3|2401.3|2401|2401.3|2401|2400.5|2400.2|15
1636046120000|2021-11-04 17:15:20|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.1|2400.8|6
1636046130000|2021-11-04 17:15:30|2401.2|2400.9|2401.4|2401.1|2401.4|2401.1|2401.2|2400.9|6
1636046140000|2021-11-04 17:15:40|2401.3|2401|2401.8|2401.5|2401.8|2401.5|2401.3|2401|14
1636046150000|2021-11-04 17:15:50|2401.7|2401.4|2401.2|2400.9|2401.7|2401.4|2401|2400.7|30
1636046160000|2021-11-04 17:16:00|2401.1|2400.8|2401|2400.7|2401.2|2400.9|2400.9|2400.6|15
1636046170000|2021-11-04 17:16:10|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401|2400.7|7
1636046180000|2021-11-04 17:16:20|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.8|2400.5|11
1636046190000|2021-11-04 17:16:30|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|3
1636046200000|2021-11-04 17:16:40|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|17
1636046210000|2021-11-04 17:16:50|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|11
1636046220000|2021-11-04 17:17:00|2400.5|2400.2|2400.2|2399.9|2400.5|2400.2|2400.2|2399.9|27
1636046230000|2021-11-04 17:17:10|2400.3|2400|2400.3|2400|2400.4|2400.1|2400|2399.7|24
1636046240000|2021-11-04 17:17:20|2400.1|2399.8|2399.9|2399.6|2400.2|2399.9|2399.8|2399.5|32
1636046250000|2021-11-04 17:17:30|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|14
1636046260000|2021-11-04 17:17:40|2400.3|2400|2400.7|2400.4|2400.8|2400.5|2400.3|2400|18
1636046270000|2021-11-04 17:17:50|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|4
1636046280000|2021-11-04 17:18:00|2400.9|2400.6|2401|2400.7|2401.1|2400.8|2400.8|2400.5|6
1636046290000|2021-11-04 17:18:10|2401.1|2400.8|2401.3|2401|2401.3|2401|2401|2400.7|7
1636046300000|2021-11-04 17:18:20|2401.2|2400.9|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|16
1636046310000|2021-11-04 17:18:30|2401.3|2401|2401|2400.7|2401.3|2401|2400.9|2400.6|3
1636046320000|2021-11-04 17:18:40|2400.9|2400.6|2401.1|2400.8|2401.2|2400.9|2400.9|2400.6|6
1636046330000|2021-11-04 17:18:50|2401.2|2400.9|2401.2|2400.9|2401.4|2401.1|2401.1|2400.8|6
1636046340000|2021-11-04 17:19:00|2401.3|2401|2401.7|2401.4|2401.7|2401.4|2401.2|2400.9|18
1636046350000|2021-11-04 17:19:10|2401.4|2401.1|2401.1|2400.8|2401.4|2401.1|2401.1|2400.8|23
1636046360000|2021-11-04 17:19:20|2401.2|2400.9|2401.5|2401.2|2401.5|2401.2|2401.2|2400.9|16
1636046370000|2021-11-04 17:19:30|2401.6|2401.3|2401.9|2401.6|2402|2401.7|2401.5|2401.2|34
1636046380000|2021-11-04 17:19:40|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|19
1636046390000|2021-11-04 17:19:50|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|14
1636046400000|2021-11-04 17:20:00|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.1|2401.8|66
1636046410000|2021-11-04 17:20:10|2402.1|2401.8|2402.3|2402|2402.3|2402|2402.1|2401.8|19
1636046420000|2021-11-04 17:20:20|2402.4|2402.1|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|80
1636046430000|2021-11-04 17:20:30|2402.3|2402|2402.4|2402.1|2402.5|2402.2|2402.3|2402|33
1636046440000|2021-11-04 17:20:40|2402.3|2402|2402.3|2402|2402.5|2402.2|2402.3|2402|26
1636046450000|2021-11-04 17:20:50|2402.2|2401.9|2402.4|2402.1|2402.5|2402.2|2402|2401.7|20
1636046460000|2021-11-04 17:21:00|2402.3|2402|2401.7|2401.4|2402.3|2402|2401.7|2401.4|26
1636046470000|2021-11-04 17:21:10|2401.8|2401.5|2401.2|2400.9|2401.8|2401.5|2401.2|2400.9|28
1636046480000|2021-11-04 17:21:20|2401.3|2401|2401.1|2400.8|2401.3|2401|2401|2400.7|16
1636046490000|2021-11-04 17:21:30|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|13
1636046500000|2021-11-04 17:21:40|2401|2400.7|2401.2|2400.9|2401.2|2400.9|2400.9|2400.6|12
1636046510000|2021-11-04 17:21:50|2401.3|2401|2401.1|2400.8|2401.5|2401.2|2401|2400.7|21
1636046520000|2021-11-04 17:22:00|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401|2400.7|4
1636046530000|2021-11-04 17:22:10|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401.4|2401.1|17
1636046540000|2021-11-04 17:22:20|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|27
1636046550000|2021-11-04 17:22:30|2401.3|2401|2400.9|2400.6|2401.3|2401|2400.8|2400.5|19
1636046560000|2021-11-04 17:22:40|2400.8|2400.5|2401.5|2401.2|2401.5|2401.2|2400.8|2400.5|14
1636046570000|2021-11-04 17:22:50|2401.4|2401.1|2401.7|2401.4|2401.8|2401.5|2401.4|2401.1|19
1636046580000|2021-11-04 17:23:00|2401.8|2401.5|2401.4|2401.1|2401.9|2401.6|2401.4|2401.1|10
1636046590000|2021-11-04 17:23:10|2401.5|2401.2|2401.9|2401.6|2401.9|2401.6|2401.4|2401.1|6
1636046600000|2021-11-04 17:23:20|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2402|2401.7|10
1636046610000|2021-11-04 17:23:30|2402.1|2401.8|2401.7|2401.4|2402.2|2401.9|2401.7|2401.4|14
1636046620000|2021-11-04 17:23:40|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.6|2401.3|10
1636046630000|2021-11-04 17:23:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|10
1636046640000|2021-11-04 17:24:00|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.7|2401.4|9
1636046650000|2021-11-04 17:24:10|2401.9|2401.6|2401.9|2401.6|2402.2|2401.9|2401.9|2401.6|11
1636046660000|2021-11-04 17:24:20|2402|2401.7|2402.1|2401.8|2402.2|2401.9|2401.9|2401.6|7
1636046670000|2021-11-04 17:24:30|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.1|2401.8|4
1636046680000|2021-11-04 17:24:40|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.1|2401.8|18
1636046690000|2021-11-04 17:24:50|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.2|2401.9|7
1636046700000|2021-11-04 17:25:00|2402.3|2402|2401.9|2401.6|2402.4|2402.1|2401.9|2401.6|17
1636046710000|2021-11-04 17:25:10|2401.8|2401.5|2401.2|2400.9|2402|2401.7|2401.2|2400.9|23
1636046720000|2021-11-04 17:25:20|2401.3|2401|2400.9|2400.6|2401.4|2401.1|2400.8|2400.5|36
1636046730000|2021-11-04 17:25:30|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.5|2400.2|62
1636046740000|2021-11-04 17:25:40|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.8|2400.5|10
1636046750000|2021-11-04 17:25:50|2401.1|2400.8|2400.8|2400.5|2401.1|2400.8|2400.7|2400.4|11
1636046760000|2021-11-04 17:26:00|2400.7|2400.4|2401.1|2400.8|2401.1|2400.8|2400.7|2400.4|17
1636046770000|2021-11-04 17:26:10|2401|2400.7|2401.1|2400.8|2401.5|2401.2|2401|2400.7|19
1636046780000|2021-11-04 17:26:20|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2400.8|2400.5|11
1636046790000|2021-11-04 17:26:30|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|14
1636046800000|2021-11-04 17:26:40|2401.1|2400.8|2401.3|2401|2401.4|2401.1|2401.1|2400.8|30
1636046810000|2021-11-04 17:26:50|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.1|2400.8|1
1636046820000|2021-11-04 17:27:00|2401.2|2400.9|2401.3|2401|2401.3|2401|2401|2400.7|13
1636046830000|2021-11-04 17:27:10|2401.2|2400.9|2401.5|2401.2|2401.5|2401.2|2401.1|2400.8|13
1636046840000|2021-11-04 17:27:20|2401.6|2401.3|2401.4|2401.1|2401.6|2401.3|2401.2|2400.9|13
1636046850000|2021-11-04 17:27:30|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|7
1636046860000|2021-11-04 17:27:40|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|25
1636046870000|2021-11-04 17:27:50|2401.7|2401.4|2402.2|2401.9|2402.2|2401.9|2401.6|2401.3|34
1636046880000|2021-11-04 17:28:00|2402.3|2402|2402|2401.7|2402.4|2402.1|2402|2401.7|35
1636046890000|2021-11-04 17:28:10|2402.1|2401.8|2402.3|2402|2402.3|2402|2402.1|2401.8|3
1636046900000|2021-11-04 17:28:20|2402.4|2402.1|2402.5|2402.2|2402.7|2402.4|2402.3|2402|50
1636046910000|2021-11-04 17:28:30|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.4|2402.1|14
1636046920000|2021-11-04 17:28:40|2402.4|2402.1|2402.4|2402.1|2402.6|2402.3|2402.4|2402.1|9
1636046930000|2021-11-04 17:28:50|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.3|2402|10
1636046940000|2021-11-04 17:29:00|2402.4|2402.1|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|14
1636046950000|2021-11-04 17:29:10|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.1|2401.8|8
1636046960000|2021-11-04 17:29:20|2402.1|2401.8|2402.3|2402|2402.4|2402.1|2402.1|2401.8|16
1636046970000|2021-11-04 17:29:30|2402.4|2402.1|2402.6|2402.3|2402.8|2402.5|2402.4|2402.1|30
1636046980000|2021-11-04 17:29:40|2402.5|2402.2|2402.5|2402.2|2402.8|2402.5|2402.4|2402.1|28
1636046990000|2021-11-04 17:29:50|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|3
1636047000000|2021-11-04 17:30:00|2402.4|2402.1|2402.9|2402.6|2403|2402.7|2402.4|2402.1|19
1636047010000|2021-11-04 17:30:10|2403|2402.7|2403.3|2403|2403.5|2403.2|2402.9|2402.6|48
1636047020000|2021-11-04 17:30:20|2403.4|2403.1|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|39
1636047030000|2021-11-04 17:30:30|2403.7|2403.4|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|52
1636047040000|2021-11-04 17:30:40|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.8|2403.5|71
1636047050000|2021-11-04 17:30:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|13
1636047060000|2021-11-04 17:31:00|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|71
1636047070000|2021-11-04 17:31:10|2403.6|2403.3|2403.4|2403.1|2403.8|2403.5|2403.4|2403.1|20
1636047080000|2021-11-04 17:31:20|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.4|2403.1|22
1636047090000|2021-11-04 17:31:30|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.4|2403.1|17
1636047100000|2021-11-04 17:31:40|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.5|2403.2|47
1636047110000|2021-11-04 17:31:50|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|14
1636047120000|2021-11-04 17:32:00|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|25
1636047130000|2021-11-04 17:32:10|2403.6|2403.3|2403.2|2402.9|2403.6|2403.3|2403.2|2402.9|30
1636047140000|2021-11-04 17:32:20|2403.3|2403|2402.7|2402.4|2403.3|2403|2402.7|2402.4|37
1636047150000|2021-11-04 17:32:30|2402.6|2402.3|2402.4|2402.1|2402.7|2402.4|2402.2|2401.9|56
1636047160000|2021-11-04 17:32:40|2402.5|2402.2|2402.3|2402|2402.5|2402.2|2402.1|2401.8|24
1636047170000|2021-11-04 17:32:50|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|30
1636047180000|2021-11-04 17:33:00|2402.3|2402|2402.2|2401.9|2402.7|2402.4|2402.2|2401.9|18
1636047190000|2021-11-04 17:33:10|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2401.8|2401.5|15
1636047200000|2021-11-04 17:33:20|2402.1|2401.8|2402.2|2401.9|2402.3|2402|2402.1|2401.8|9
1636047210000|2021-11-04 17:33:30|2402.3|2402|2402.4|2402.1|2402.5|2402.2|2402.3|2402|14
1636047220000|2021-11-04 17:33:40|2402.5|2402.2|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|5
1636047230000|2021-11-04 17:33:50|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402|2401.7|12
1636047240000|2021-11-04 17:34:00|2402.2|2401.9|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|18
1636047250000|2021-11-04 17:34:10|2402.3|2402|2402.3|2402|2402.3|2402|2402|2401.7|7
1636047260000|2021-11-04 17:34:20|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402|2401.7|12
1636047270000|2021-11-04 17:34:30|2402.2|2401.9|2402.3|2402|2402.3|2402|2401.8|2401.5|32
1636047280000|2021-11-04 17:34:40|2402.2|2401.9|2402|2401.7|2402.5|2402.2|2402|2401.7|16
1636047290000|2021-11-04 17:34:50|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|46
1636047300000|2021-11-04 17:35:00|2401.8|2401.5|2401|2400.7|2402|2401.7|2400.9|2400.6|69
1636047310000|2021-11-04 17:35:10|2401.1|2400.8|2400.8|2400.5|2401.1|2400.8|2400.6|2400.3|47
1636047320000|2021-11-04 17:35:20|2400.7|2400.4|2400.8|2400.5|2401.2|2400.9|2400.7|2400.4|16
1636047330000|2021-11-04 17:35:30|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|19
1636047340000|2021-11-04 17:35:40|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.5|2400.2|37
1636047350000|2021-11-04 17:35:50|2400.8|2400.5|2400.8|2400.5|2401.2|2400.9|2400.8|2400.5|12
1636047360000|2021-11-04 17:36:00|2401|2400.7|2400.9|2400.6|2401.3|2401|2400.9|2400.6|34
1636047370000|2021-11-04 17:36:10|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.6|2400.3|27
1636047380000|2021-11-04 17:36:20|2401.1|2400.8|2400.8|2400.5|2401.1|2400.8|2400.8|2400.5|18
1636047390000|2021-11-04 17:36:30|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.4|2400.1|16
1636047400000|2021-11-04 17:36:40|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|11
1636047410000|2021-11-04 17:36:50|2400.7|2400.4|2400.4|2400.1|2400.8|2400.5|2400.4|2400.1|26
1636047420000|2021-11-04 17:37:00|2400.6|2400.3|2400.5|2400.2|2400.7|2400.4|2400.4|2400.1|43
1636047430000|2021-11-04 17:37:10|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.3|2400|11
1636047440000|2021-11-04 17:37:20|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.4|2400.1|35
1636047450000|2021-11-04 17:37:30|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.5|2400.2|16
1636047460000|2021-11-04 17:37:40|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|7
1636047470000|2021-11-04 17:37:50|2400.7|2400.4|2401|2400.7|2401.1|2400.8|2400.7|2400.4|19
1636047480000|2021-11-04 17:38:00|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.8|2400.5|10
1636047490000|2021-11-04 17:38:10|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401|2400.7|7
1636047500000|2021-11-04 17:38:20|2401.1|2400.8|2401.4|2401.1|2401.4|2401.1|2401|2400.7|11
1636047510000|2021-11-04 17:38:30|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|9
1636047520000|2021-11-04 17:38:40|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|8
1636047530000|2021-11-04 17:38:50|2401.5|2401.2|2401.8|2401.5|2401.9|2401.6|2401.5|2401.2|26
1636047540000|2021-11-04 17:39:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|15
1636047550000|2021-11-04 17:39:10|2401.5|2401.2|2401.9|2401.6|2401.9|2401.6|2401.5|2401.2|30
1636047560000|2021-11-04 17:39:20|2401.8|2401.5|2402.3|2402|2402.5|2402.2|2401.8|2401.5|47
1636047570000|2021-11-04 17:39:30|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.3|2402|10
1636047580000|2021-11-04 17:39:40|2402.5|2402.2|2402.8|2402.5|2402.8|2402.5|2402.4|2402.1|20
1636047590000|2021-11-04 17:39:50|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|33
1636047600000|2021-11-04 17:40:00|2403.2|2402.9|2402.8|2402.5|2403.2|2402.9|2402.8|2402.5|30
1636047610000|2021-11-04 17:40:10|2402.9|2402.6|2402.5|2402.2|2402.9|2402.6|2402.4|2402.1|31
1636047620000|2021-11-04 17:40:20|2402.4|2402.1|2401.8|2401.5|2402.5|2402.2|2401.6|2401.3|24
1636047630000|2021-11-04 17:40:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|22
1636047640000|2021-11-04 17:40:40|2402|2401.7|2402.2|2401.9|2402.3|2402|2402|2401.7|11
1636047650000|2021-11-04 17:40:50|2402.4|2402.1|2402.3|2402|2402.6|2402.3|2402.3|2402|7
1636047660000|2021-11-04 17:41:00|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.2|2401.9|11
1636047670000|2021-11-04 17:41:10|2402.6|2402.3|2403.2|2402.9|2403.2|2402.9|2402.6|2402.3|51
1636047680000|2021-11-04 17:41:20|2403.1|2402.8|2403.1|2402.8|2403.3|2403|2403.1|2402.8|19
1636047690000|2021-11-04 17:41:30|2403.2|2402.9|2403.3|2403|2403.4|2403.1|2403.1|2402.8|13
1636047700000|2021-11-04 17:41:40|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|11
1636047710000|2021-11-04 17:41:50|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|37
1636047720000|2021-11-04 17:42:00|2403.3|2403|2403.5|2403.2|2403.7|2403.4|2403.3|2403|31
1636047730000|2021-11-04 17:42:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.3|2403|22
1636047740000|2021-11-04 17:42:20|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|11
1636047750000|2021-11-04 17:42:30|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|26
1636047760000|2021-11-04 17:42:40|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|24
1636047770000|2021-11-04 17:42:50|2403.6|2403.3|2403.9|2403.6|2403.9|2403.6|2403.6|2403.3|32
1636047780000|2021-11-04 17:43:00|2404|2403.7|2404|2403.7|2404.4|2404.1|2404|2403.7|63
1636047790000|2021-11-04 17:43:10|2404.1|2403.8|2404.4|2404.1|2404.4|2404.1|2404|2403.7|29
1636047800000|2021-11-04 17:43:20|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|23
1636047810000|2021-11-04 17:43:30|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|31
1636047820000|2021-11-04 17:43:40|2404.6|2404.3|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|22
1636047830000|2021-11-04 17:43:50|2404.6|2404.3|2404.6|2404.3|2404.9|2404.6|2404.6|2404.3|20
1636047840000|2021-11-04 17:44:00|2404.7|2404.4|2405|2404.7|2405.1|2404.8|2404.7|2404.4|45
1636047850000|2021-11-04 17:44:10|2404.9|2404.6|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|19
1636047860000|2021-11-04 17:44:20|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.1|2404.8|34
1636047870000|2021-11-04 17:44:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.3|2405|32
1636047880000|2021-11-04 17:44:40|2405.6|2405.3|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|39
1636047890000|2021-11-04 17:44:50|2405.9|2405.6|2406.1|2405.8|2406.2|2405.9|2405.8|2405.5|97
1636047900000|2021-11-04 17:45:00|2406|2405.7|2405.7|2405.4|2406.1|2405.8|2405.7|2405.4|75
1636047910000|2021-11-04 17:45:10|2405.9|2405.6|2405.8|2405.5|2406|2405.7|2405.5|2405.2|31
1636047920000|2021-11-04 17:45:20|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|11
1636047930000|2021-11-04 17:45:30|2405.8|2405.5|2405.7|2405.4|2405.9|2405.6|2405.5|2405.2|30
1636047940000|2021-11-04 17:45:40|2405.9|2405.6|2406.3|2406|2406.3|2406|2405.9|2405.6|21
1636047950000|2021-11-04 17:45:50|2406.2|2405.9|2406.1|2405.8|2406.4|2406.1|2406|2405.7|30
1636047960000|2021-11-04 17:46:00|2406.2|2405.9|2405.8|2405.5|2406.2|2405.9|2405.8|2405.5|26
1636047970000|2021-11-04 17:46:10|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.5|2405.2|36
1636047980000|2021-11-04 17:46:20|2405.7|2405.4|2406.3|2406|2406.3|2406|2405.7|2405.4|28
1636047990000|2021-11-04 17:46:30|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406|2405.7|27
1636048000000|2021-11-04 17:46:40|2406.3|2406|2406.1|2405.8|2406.4|2406.1|2406.1|2405.8|19
1636048010000|2021-11-04 17:46:50|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406|2405.7|109
1636048020000|2021-11-04 17:47:00|2406.3|2406|2406.1|2405.8|2406.4|2406.1|2406|2405.7|20
1636048030000|2021-11-04 17:47:10|2406|2405.7|2406.4|2406.1|2406.4|2406.1|2406|2405.7|45
1636048040000|2021-11-04 17:47:20|2406.5|2406.2|2406.6|2406.3|2406.9|2406.6|2406.5|2406.2|67
1636048050000|2021-11-04 17:47:30|2406.7|2406.4|2406.5|2406.2|2406.8|2406.5|2406.3|2406|22
1636048060000|2021-11-04 17:47:40|2406.6|2406.3|2406.9|2406.6|2406.9|2406.6|2406.5|2406.2|17
1636048070000|2021-11-04 17:47:50|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|25
1636048080000|2021-11-04 17:48:00|2406.9|2406.6|2406.5|2406.2|2406.9|2406.6|2406.5|2406.2|20
1636048090000|2021-11-04 17:48:10|2406.4|2406.1|2405.9|2405.6|2406.6|2406.3|2405.9|2405.6|29
1636048100000|2021-11-04 17:48:20|2406|2405.7|2406.1|2405.8|2406.5|2406.2|2406|2405.7|40
1636048110000|2021-11-04 17:48:30|2406|2405.7|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|20
1636048120000|2021-11-04 17:48:40|2406|2405.7|2406|2405.7|2406.2|2405.9|2406|2405.7|34
1636048130000|2021-11-04 17:48:50|2405.9|2405.6|2405.5|2405.2|2406.1|2405.8|2405.5|2405.2|31
1636048140000|2021-11-04 17:49:00|2405.4|2405.1|2404.8|2404.5|2405.4|2405.1|2404.8|2404.5|66
1636048150000|2021-11-04 17:49:10|2404.7|2404.4|2404.5|2404.2|2404.8|2404.5|2404.5|2404.2|58
1636048160000|2021-11-04 17:49:20|2404.4|2404.1|2404.9|2404.6|2404.9|2404.6|2404.4|2404.1|22
1636048170000|2021-11-04 17:49:30|2405|2404.7|2404.7|2404.4|2405|2404.7|2404.6|2404.3|17
1636048180000|2021-11-04 17:49:40|2404.6|2404.3|2404.7|2404.4|2404.9|2404.6|2404.5|2404.2|16
1636048190000|2021-11-04 17:49:50|2404.6|2404.3|2405|2404.7|2405|2404.7|2404.6|2404.3|18
1636048200000|2021-11-04 17:50:00|2405.1|2404.8|2405.6|2405.3|2405.7|2405.4|2404.9|2404.6|68
1636048210000|2021-11-04 17:50:10|2405.7|2405.4|2405.8|2405.5|2406.1|2405.8|2405.6|2405.3|67
1636048220000|2021-11-04 17:50:20|2405.5|2405.2|2405.8|2405.5|2405.8|2405.5|2405.4|2405.1|56
1636048230000|2021-11-04 17:50:30|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|17
1636048240000|2021-11-04 17:50:40|2405.8|2405.5|2405|2404.7|2405.8|2405.5|2405|2404.7|46
1636048250000|2021-11-04 17:50:50|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|16
1636048260000|2021-11-04 17:51:00|2405|2404.7|2405|2404.7|2405.2|2404.9|2404.9|2404.6|7
1636048270000|2021-11-04 17:51:10|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|7
1636048280000|2021-11-04 17:51:20|2404.8|2404.5|2404.5|2404.2|2404.9|2404.6|2404.4|2404.1|21
1636048290000|2021-11-04 17:51:30|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|12
1636048300000|2021-11-04 17:51:40|2404.7|2404.4|2404.4|2404.1|2404.7|2404.4|2404.3|2404|21
1636048310000|2021-11-04 17:51:50|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404|2403.7|32
1636048320000|2021-11-04 17:52:00|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|11
1636048330000|2021-11-04 17:52:10|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|17
1636048340000|2021-11-04 17:52:20|2404.5|2404.2|2405|2404.7|2405.2|2404.9|2404.4|2404.1|12
1636048350000|2021-11-04 17:52:30|2404.9|2404.6|2404.5|2404.2|2404.9|2404.6|2404.5|2404.2|10
1636048360000|2021-11-04 17:52:40|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.3|2404|8
1636048370000|2021-11-04 17:52:50|2404.6|2404.3|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|14
1636048380000|2021-11-04 17:53:00|2404.6|2404.3|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|13
1636048390000|2021-11-04 17:53:10|2404.6|2404.3|2405.2|2404.9|2405.2|2404.9|2404.6|2404.3|8
1636048400000|2021-11-04 17:53:20|2405.3|2405|2405.7|2405.4|2405.7|2405.4|2405.2|2404.9|37
1636048410000|2021-11-04 17:53:30|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|10
1636048420000|2021-11-04 17:53:40|2405.4|2405.1|2405.5|2405.2|2405.7|2405.4|2405.3|2405|17
1636048430000|2021-11-04 17:53:50|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|18
1636048440000|2021-11-04 17:54:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|5
1636048450000|2021-11-04 17:54:10|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|11
1636048460000|2021-11-04 17:54:20|2405.3|2405|2405.3|2405|2405.6|2405.3|2405.3|2405|11
1636048470000|2021-11-04 17:54:30|||||||||12
1636048480000|2021-11-04 17:54:40|2405.1|2404.8|2405.4|2405.1|2405.4|2405.1|2405.1|2404.8|10
1636048490000|2021-11-04 17:54:50|2405.3|2405|2405.7|2405.4|2405.7|2405.4|2405.3|2405|11
1636048500000|2021-11-04 17:55:00|2405.5|2405.2|2405|2404.7|2405.5|2405.2|2404.9|2404.6|28
1636048510000|2021-11-04 17:55:10|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|6
1636048520000|2021-11-04 17:55:20|2405.2|2404.9|2405|2404.7|2405.3|2405|2404.9|2404.6|12
1636048530000|2021-11-04 17:55:30|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2404.8|2404.5|62
1636048540000|2021-11-04 17:55:40|2405|2404.7|2404.7|2404.4|2405|2404.7|2404.7|2404.4|12
1636048550000|2021-11-04 17:55:50|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|18
1636048560000|2021-11-04 17:56:00|2404.6|2404.3|2405|2404.7|2405|2404.7|2404.4|2404.1|25
1636048570000|2021-11-04 17:56:10|2404.9|2404.6|2405.3|2405|2405.3|2405|2404.8|2404.5|24
1636048580000|2021-11-04 17:56:20|2405.5|2405.2|2406|2405.7|2406|2405.7|2405.5|2405.2|76
1636048590000|2021-11-04 17:56:30|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|5
1636048600000|2021-11-04 17:56:40|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.5|2405.2|16
1636048610000|2021-11-04 17:56:50|2406|2405.7|2405.2|2404.9|2406|2405.7|2405|2404.7|27
1636048620000|2021-11-04 17:57:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|23
1636048630000|2021-11-04 17:57:10|2405|2404.7|2405.3|2405|2405.7|2405.4|2404.7|2404.4|76
1636048640000|2021-11-04 17:57:20|2405.4|2405.1|2405.1|2404.8|2405.4|2405.1|2405|2404.7|15
1636048650000|2021-11-04 17:57:30|2405.2|2404.9|2404.7|2404.4|2405.2|2404.9|2404.6|2404.3|12
1636048660000|2021-11-04 17:57:40|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|16
1636048670000|2021-11-04 17:57:50|2404.7|2404.4|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|9
1636048680000|2021-11-04 17:58:00|2404.6|2404.3|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|17
1636048690000|2021-11-04 17:58:10|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.3|2404|6
1636048700000|2021-11-04 17:58:20|2404.6|2404.3|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|87
1636048710000|2021-11-04 17:58:30|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|5
1636048720000|2021-11-04 17:58:40|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|14
1636048730000|2021-11-04 17:58:50|2404.5|2404.2|2405|2404.7|2405|2404.7|2404.5|2404.2|24
1636048740000|2021-11-04 17:59:00|2404.9|2404.6|2404.4|2404.1|2404.9|2404.6|2404.2|2403.9|11
1636048750000|2021-11-04 17:59:10|2404.3|2404|2404.1|2403.8|2404.3|2404|2403.9|2403.6|31
1636048760000|2021-11-04 17:59:20|2404.2|2403.9|2404.3|2404|2404.4|2404.1|2404.1|2403.8|6
1636048770000|2021-11-04 17:59:30|2404.4|2404.1|2404.2|2403.9|2404.5|2404.2|2404|2403.7|26
1636048780000|2021-11-04 17:59:40|2404.3|2404|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|25
1636048790000|2021-11-04 17:59:50|2404.3|2404|2404.1|2403.8|2404.3|2404|2403.8|2403.5|45
1636048800000|2021-11-04 18:00:00|2404.3|2404|2404.3|2404|2404.5|2404.2|2404.1|2403.8|47
1636048810000|2021-11-04 18:00:10|2404.4|2404.1|2403.4|2403.1|2404.4|2404.1|2403.4|2403.1|33
1636048820000|2021-11-04 18:00:20|2403.3|2403|2402.9|2402.6|2403.4|2403.1|2402.8|2402.5|77
1636048830000|2021-11-04 18:00:30|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.5|2402.2|57
1636048840000|2021-11-04 18:00:40|2402.8|2402.5|2402.7|2402.4|2403|2402.7|2402.6|2402.3|15
1636048850000|2021-11-04 18:00:50|2402.8|2402.5|2402.2|2401.9|2402.9|2402.6|2402.2|2401.9|53
1636048860000|2021-11-04 18:01:00|2402.1|2401.8|2402|2401.7|2402.4|2402.1|2402|2401.7|56
1636048870000|2021-11-04 18:01:10|2402.1|2401.8|2402.3|2402|2402.4|2402.1|2401.9|2401.6|45
1636048880000|2021-11-04 18:01:20|2402.2|2401.9|2402.8|2402.5|2402.8|2402.5|2402.1|2401.8|15
1636048890000|2021-11-04 18:01:30|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|23
1636048900000|2021-11-04 18:01:40|2402.7|2402.4|2402.7|2402.4|2402.9|2402.6|2402.6|2402.3|11
1636048910000|2021-11-04 18:01:50|2402.6|2402.3|2402.2|2401.9|2402.7|2402.4|2402.2|2401.9|20
1636048920000|2021-11-04 18:02:00|2402.3|2402|2402.3|2402|2402.6|2402.3|2402.1|2401.8|12
1636048930000|2021-11-04 18:02:10|2402.2|2401.9|2402.1|2401.8|2402.4|2402.1|2401.9|2401.6|37
1636048940000|2021-11-04 18:02:20|2402.3|2402|2401.8|2401.5|2402.3|2402|2401.7|2401.4|32
1636048950000|2021-11-04 18:02:30|2401.9|2401.6|2402.2|2401.9|2402.4|2402.1|2401.9|2401.6|33
1636048960000|2021-11-04 18:02:40|2402.3|2402|2401.6|2401.3|2402.4|2402.1|2401.5|2401.2|64
1636048970000|2021-11-04 18:02:50|2401.5|2401.2|2401.9|2401.6|2401.9|2401.6|2401|2400.7|202
1636048980000|2021-11-04 18:03:00|2402|2401.7|2401.7|2401.4|2402|2401.7|2401.6|2401.3|42
1636048990000|2021-11-04 18:03:10|2401.6|2401.3|2401.2|2400.9|2401.8|2401.5|2401|2400.7|93
1636049000000|2021-11-04 18:03:20|2401.3|2401|2401.2|2400.9|2401.5|2401.2|2401|2400.7|45
1636049010000|2021-11-04 18:03:30|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401|2400.7|30
1636049020000|2021-11-04 18:03:40|2401.1|2400.8|2400.7|2400.4|2401.1|2400.8|2400.6|2400.3|45
1636049030000|2021-11-04 18:03:50|2400.6|2400.3|2400.2|2399.9|2400.6|2400.3|2400.2|2399.9|134
1636049040000|2021-11-04 18:04:00|2400.3|2400|2399.6|2399.3|2400.4|2400.1|2399.5|2399.2|128
1636049050000|2021-11-04 18:04:10|2399.5|2399.2|2399.2|2398.9|2399.8|2399.5|2399.2|2398.9|70
1636049060000|2021-11-04 18:04:20|2399.3|2399|2398.8|2398.5|2399.3|2399|2398.6|2398.3|97
1636049070000|2021-11-04 18:04:30|2398.7|2398.4|2399|2398.7|2399|2398.7|2398.2|2397.9|80
1636049080000|2021-11-04 18:04:40|2399.1|2398.8|2399.4|2399.1|2399.4|2399.1|2399.1|2398.8|16
1636049090000|2021-11-04 18:04:50|2399.2|2398.9|2398.5|2398.2|2399.2|2398.9|2398.4|2398.1|56
1636049100000|2021-11-04 18:05:00|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398|2397.7|108
1636049110000|2021-11-04 18:05:10|2398.5|2398.2|2398.4|2398.1|2398.6|2398.3|2398|2397.7|90
1636049120000|2021-11-04 18:05:20|2398.3|2398|2398.1|2397.8|2398.5|2398.2|2398.1|2397.8|56
1636049130000|2021-11-04 18:05:30|2398|2397.7|2398.3|2398|2398.4|2398.1|2397.9|2397.6|55
1636049140000|2021-11-04 18:05:40|2398.4|2398.1|2398.4|2398.1|2398.8|2398.5|2398.1|2397.8|127
1636049150000|2021-11-04 18:05:50|2398.3|2398|2397.7|2397.4|2398.5|2398.2|2397.7|2397.4|29
1636049160000|2021-11-04 18:06:00|2397.8|2397.5|2397.3|2397|2397.8|2397.5|2396.8|2396.5|107
1636049170000|2021-11-04 18:06:10|2397.2|2396.9|2397.6|2397.3|2397.6|2397.3|2397.1|2396.8|30
1636049180000|2021-11-04 18:06:20|2397.5|2397.2|2397.3|2397|2397.9|2397.6|2397.3|2397|33
1636049190000|2021-11-04 18:06:30|2397.2|2396.9|2398.4|2398.1|2398.5|2398.2|2397.2|2396.9|110
1636049200000|2021-11-04 18:06:40|2398.5|2398.2|2398.7|2398.4|2398.9|2398.6|2398.5|2398.2|25
1636049210000|2021-11-04 18:06:50|2398.9|2398.6|2399.4|2399.1|2399.4|2399.1|2398.9|2398.6|52
1636049220000|2021-11-04 18:07:00|2399.3|2399|2399.8|2399.5|2399.8|2399.5|2399.2|2398.9|71
1636049230000|2021-11-04 18:07:10|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.7|2399.4|32
1636049240000|2021-11-04 18:07:20|2399.9|2399.6|2400.3|2400|2400.3|2400|2399.9|2399.6|62
1636049250000|2021-11-04 18:07:30|2400.2|2399.9|2400.6|2400.3|2400.7|2400.4|2400.1|2399.8|86
1636049260000|2021-11-04 18:07:40|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.2|2399.9|24
1636049270000|2021-11-04 18:07:50|2400.5|2400.2|2400.9|2400.6|2400.9|2400.6|2400.5|2400.2|28
1636049280000|2021-11-04 18:08:00|2400.7|2400.4|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|21
1636049290000|2021-11-04 18:08:10|2400.7|2400.4|2400.7|2400.4|2400.9|2400.6|2400.4|2400.1|60
1636049300000|2021-11-04 18:08:20|2400.8|2400.5|2400.9|2400.6|2401.1|2400.8|2400.8|2400.5|89
1636049310000|2021-11-04 18:08:30|2400.8|2400.5|2400.7|2400.4|2400.9|2400.6|2400.7|2400.4|49
1636049320000|2021-11-04 18:08:40|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|15
1636049330000|2021-11-04 18:08:50|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.4|2400.1|27
1636049340000|2021-11-04 18:09:00|2400.6|2400.3|2401.1|2400.8|2401.1|2400.8|2400.5|2400.2|40
1636049350000|2021-11-04 18:09:10|2401|2400.7|2401.5|2401.2|2401.5|2401.2|2401|2400.7|39
1636049360000|2021-11-04 18:09:20|2401.7|2401.4|2401.9|2401.6|2402|2401.7|2401.7|2401.4|91
1636049370000|2021-11-04 18:09:30|2401.8|2401.5|2401.9|2401.6|2402|2401.7|2401.7|2401.4|30
1636049380000|2021-11-04 18:09:40|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.7|2401.4|34
1636049390000|2021-11-04 18:09:50|2401.9|2401.6|2401.6|2401.3|2402|2401.7|2401.4|2401.1|12
1636049400000|2021-11-04 18:10:00|2401.7|2401.4|2401.1|2400.8|2401.7|2401.4|2401|2400.7|31
1636049410000|2021-11-04 18:10:10|2401.2|2400.9|2400.7|2400.4|2401.2|2400.9|2400.5|2400.2|43
1636049420000|2021-11-04 18:10:20|2400.8|2400.5|2400.4|2400.1|2400.8|2400.5|2400.4|2400.1|20
1636049430000|2021-11-04 18:10:30|2400.3|2400|2400.3|2400|2400.6|2400.3|2400.2|2399.9|42
1636049440000|2021-11-04 18:10:40|2400.4|2400.1|2400.1|2399.8|2400.4|2400.1|2400.1|2399.8|14
1636049450000|2021-11-04 18:10:50|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|5
1636049460000|2021-11-04 18:11:00|2399.9|2399.6|2400.2|2399.9|2400.3|2400|2399.9|2399.6|49
1636049470000|2021-11-04 18:11:10|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|20
1636049480000|2021-11-04 18:11:20|2399.8|2399.5|2400.2|2399.9|2400.2|2399.9|2399.8|2399.5|30
1636049490000|2021-11-04 18:11:30|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2400|2399.7|9
1636049500000|2021-11-04 18:11:40|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|16
1636049510000|2021-11-04 18:11:50|2400|2399.7|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|24
1636049520000|2021-11-04 18:12:00|2399.8|2399.5|2399.6|2399.3|2400|2399.7|2399.4|2399.1|44
1636049530000|2021-11-04 18:12:10|2399.5|2399.2|2399.4|2399.1|2399.6|2399.3|2399.4|2399.1|24
1636049540000|2021-11-04 18:12:20|2399.5|2399.2|2399.3|2399|2399.6|2399.3|2399.2|2398.9|30
1636049550000|2021-11-04 18:12:30|2399.4|2399.1|2399.2|2398.9|2399.6|2399.3|2399.1|2398.8|40
1636049560000|2021-11-04 18:12:40|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2398.9|2398.6|50
1636049570000|2021-11-04 18:12:50|2399|2398.7|2399|2398.7|2399|2398.7|2398.8|2398.5|31
1636049580000|2021-11-04 18:13:00|2398.9|2398.6|2398.6|2398.3|2399.3|2399|2398.6|2398.3|29
1636049590000|2021-11-04 18:13:10|2398.7|2398.4|2398.6|2398.3|2398.8|2398.5|2398.5|2398.2|21
1636049600000|2021-11-04 18:13:20|2398.7|2398.4|2398.7|2398.4|2399|2398.7|2398.3|2398|37
1636049610000|2021-11-04 18:13:30|2398.6|2398.3|2398.4|2398.1|2398.7|2398.4|2398.3|2398|44
1636049620000|2021-11-04 18:13:40|2398.5|2398.2|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|21
1636049630000|2021-11-04 18:13:50|2398.4|2398.1|2398.9|2398.6|2398.9|2398.6|2398.4|2398.1|41
1636049640000|2021-11-04 18:14:00|2399|2398.7|2399.1|2398.8|2399.4|2399.1|2399|2398.7|31
1636049650000|2021-11-04 18:14:10|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|17
1636049660000|2021-11-04 18:14:20|2398.8|2398.5|2398.3|2398|2398.8|2398.5|2398.1|2397.8|43
1636049670000|2021-11-04 18:14:30|2398.4|2398.1|2398.7|2398.4|2398.8|2398.5|2398.4|2398.1|25
1636049680000|2021-11-04 18:14:40|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|25
1636049690000|2021-11-04 18:14:50|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|19
1636049700000|2021-11-04 18:15:00|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.3|2398|17
1636049710000|2021-11-04 18:15:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.4|2398.1|29
1636049720000|2021-11-04 18:15:20|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|34
1636049730000|2021-11-04 18:15:30|2398.8|2398.5|2397.9|2397.6|2398.8|2398.5|2397.9|2397.6|72
1636049740000|2021-11-04 18:15:40|2398|2397.7|2398.2|2397.9|2398.5|2398.2|2398|2397.7|47
1636049750000|2021-11-04 18:15:50|2398.1|2397.8|2397.8|2397.5|2398.1|2397.8|2397.8|2397.5|25
1636049760000|2021-11-04 18:16:00|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.5|2397.2|62
1636049770000|2021-11-04 18:16:10|2397.6|2397.3|2396.8|2396.5|2397.6|2397.3|2396.8|2396.5|138
1636049780000|2021-11-04 18:16:20|2396.9|2396.6|2396.1|2395.8|2396.9|2396.6|2396.1|2395.8|193
1636049790000|2021-11-04 18:16:30|2396.2|2395.9|2396.4|2396.1|2396.7|2396.4|2396.1|2395.8|114
1636049800000|2021-11-04 18:16:40|2396.5|2396.2|2396.4|2396.1|2396.6|2396.3|2396.2|2395.9|80
1636049810000|2021-11-04 18:16:50|2396.3|2396|2396.1|2395.8|2396.4|2396.1|2396|2395.7|77
1636049820000|2021-11-04 18:17:00|2396|2395.7|2396.3|2396|2396.3|2396|2396|2395.7|137
1636049830000|2021-11-04 18:17:10|2396.1|2395.8|2396.2|2395.9|2396.2|2395.9|2395.9|2395.6|64
1636049840000|2021-11-04 18:17:20|2396.1|2395.8|2396.9|2396.6|2397|2396.7|2396|2395.7|46
1636049850000|2021-11-04 18:17:30|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397|2396.7|49
1636049860000|2021-11-04 18:17:40|2397.4|2397.1|2397.1|2396.8|2397.6|2397.3|2397|2396.7|46
1636049870000|2021-11-04 18:17:50|2396.9|2396.6|2397.2|2396.9|2397.2|2396.9|2396.7|2396.4|23
1636049880000|2021-11-04 18:18:00|2397|2396.7|2396.9|2396.6|2397.3|2397|2396.9|2396.6|13
1636049890000|2021-11-04 18:18:10|2396.8|2396.5|2397.4|2397.1|2397.4|2397.1|2396.7|2396.4|21
1636049900000|2021-11-04 18:18:20|2397.5|2397.2|2398.3|2398|2398.3|2398|2397.4|2397.1|35
1636049910000|2021-11-04 18:18:30|2398.2|2397.9|2397.8|2397.5|2398.3|2398|2397.8|2397.5|51
1636049920000|2021-11-04 18:18:40|2397.7|2397.4|2397.8|2397.5|2398|2397.7|2397.6|2397.3|20
1636049930000|2021-11-04 18:18:50|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.6|2397.3|35
1636049940000|2021-11-04 18:19:00|2397.8|2397.5|2397.5|2397.2|2397.9|2397.6|2397.3|2397|14
1636049950000|2021-11-04 18:19:10|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.1|2396.8|10
1636049960000|2021-11-04 18:19:20|2397.5|2397.2|2398.4|2398.1|2398.4|2398.1|2397.5|2397.2|18
1636049970000|2021-11-04 18:19:30|2398.5|2398.2|2399.1|2398.8|2399.1|2398.8|2398.5|2398.2|39
1636049980000|2021-11-04 18:19:40|2399|2398.7|2399.2|2398.9|2399.4|2399.1|2399|2398.7|43
1636049990000|2021-11-04 18:19:50|2399.1|2398.8|2398.7|2398.4|2399.1|2398.8|2398.4|2398.1|26
1636050000000|2021-11-04 18:20:00|2398.6|2398.3|2399.5|2399.2|2399.5|2399.2|2398.6|2398.3|26
1636050010000|2021-11-04 18:20:10|2399.4|2399.1|2399|2398.7|2399.5|2399.2|2399|2398.7|20
1636050020000|2021-11-04 18:20:20|2399.1|2398.8|2399.6|2399.3|2399.8|2399.5|2399|2398.7|87
1636050030000|2021-11-04 18:20:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.1|2398.8|19
1636050040000|2021-11-04 18:20:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|37
1636050050000|2021-11-04 18:20:50|2399.6|2399.3|2399.1|2398.8|2399.6|2399.3|2399.1|2398.8|32
1636050060000|2021-11-04 18:21:00|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2398.7|2398.4|42
1636050070000|2021-11-04 18:21:10|2399.2|2398.9|2399.2|2398.9|2399.6|2399.3|2399.1|2398.8|40
1636050080000|2021-11-04 18:21:20|2399.3|2399|2399.6|2399.3|2399.7|2399.4|2399.1|2398.8|6
1636050090000|2021-11-04 18:21:30|2399.5|2399.2|2399.1|2398.8|2399.5|2399.2|2398.9|2398.6|9
1636050100000|2021-11-04 18:21:40|2399|2398.7|2398.8|2398.5|2399|2398.7|2398.6|2398.3|36
1636050110000|2021-11-04 18:21:50|2398.9|2398.6|2398.7|2398.4|2399|2398.7|2398.7|2398.4|16
1636050120000|2021-11-04 18:22:00|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.2|2397.9|44
1636050130000|2021-11-04 18:22:10|2398.6|2398.3|2399|2398.7|2399.1|2398.8|2398.5|2398.2|33
1636050140000|2021-11-04 18:22:20|2398.9|2398.6|2399.3|2399|2399.4|2399.1|2398.8|2398.5|45
1636050150000|2021-11-04 18:22:30|2399.4|2399.1|2399.3|2399|2399.6|2399.3|2399.3|2399|20
1636050160000|2021-11-04 18:22:40|2399.4|2399.1|2399.2|2398.9|2399.8|2399.5|2399.1|2398.8|43
1636050170000|2021-11-04 18:22:50|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399|2398.7|9
1636050180000|2021-11-04 18:23:00|2399|2398.7|2399.4|2399.1|2399.4|2399.1|2399|2398.7|35
1636050190000|2021-11-04 18:23:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.1|2398.8|63
1636050200000|2021-11-04 18:23:20|2399.4|2399.1|2399.2|2398.9|2399.7|2399.4|2399.2|2398.9|41
1636050210000|2021-11-04 18:23:30|2399.1|2398.8|2398.9|2398.6|2399.2|2398.9|2398.9|2398.6|7
1636050220000|2021-11-04 18:23:40|2398.8|2398.5|2399|2398.7|2399.3|2399|2398.8|2398.5|13
1636050230000|2021-11-04 18:23:50|2398.9|2398.6|2399|2398.7|2399.1|2398.8|2398.9|2398.6|10
1636050240000|2021-11-04 18:24:00|2399.1|2398.8|2398.9|2398.6|2399.1|2398.8|2398.7|2398.4|28
1636050250000|2021-11-04 18:24:10|2399|2398.7|2398.5|2398.2|2399|2398.7|2398.5|2398.2|20
1636050260000|2021-11-04 18:24:20|2398.6|2398.3|2398.7|2398.4|2398.8|2398.5|2398.4|2398.1|28
1636050270000|2021-11-04 18:24:30|2398.6|2398.3|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|12
1636050280000|2021-11-04 18:24:40|2399|2398.7|2398.5|2398.2|2399.2|2398.9|2398.5|2398.2|42
1636050290000|2021-11-04 18:24:50|2398.4|2398.1|2398|2397.7|2398.5|2398.2|2398|2397.7|38
1636050300000|2021-11-04 18:25:00|2397.9|2397.6|2398.1|2397.8|2398.3|2398|2397.9|2397.6|97
1636050310000|2021-11-04 18:25:10|2398.2|2397.9|2398.3|2398|2398.3|2398|2397.9|2397.6|55
1636050320000|2021-11-04 18:25:20|2398.2|2397.9|2397.6|2397.3|2398.2|2397.9|2397.4|2397.1|49
1636050330000|2021-11-04 18:25:30|2397.5|2397.2|2398.4|2398.1|2398.4|2398.1|2397.4|2397.1|52
1636050340000|2021-11-04 18:25:40|2398.3|2398|2398.7|2398.4|2398.8|2398.5|2398.3|2398|60
1636050350000|2021-11-04 18:25:50|2398.6|2398.3|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|14
1636050360000|2021-11-04 18:26:00|2398.6|2398.3|2398.1|2397.8|2398.6|2398.3|2397.9|2397.6|23
1636050370000|2021-11-04 18:26:10|2398|2397.7|2398.1|2397.8|2398.3|2398|2398|2397.7|10
1636050380000|2021-11-04 18:26:20|2398.2|2397.9|2397.6|2397.3|2398.2|2397.9|2397.4|2397.1|25
1636050390000|2021-11-04 18:26:30|2397.5|2397.2|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|16
1636050400000|2021-11-04 18:26:40|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397|2396.7|52
1636050410000|2021-11-04 18:26:50|2397.2|2396.9|2397.4|2397.1|2397.8|2397.5|2397.2|2396.9|38
1636050420000|2021-11-04 18:27:00|2397.3|2397|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|21
1636050430000|2021-11-04 18:27:10|2397.1|2396.8|2397.6|2397.3|2397.6|2397.3|2397.1|2396.8|13
1636050440000|2021-11-04 18:27:20|2397.7|2397.4|2397.5|2397.2|2397.9|2397.6|2397.5|2397.2|20
1636050450000|2021-11-04 18:27:30|2397.6|2397.3|2396.9|2396.6|2397.6|2397.3|2396.7|2396.4|31
1636050460000|2021-11-04 18:27:40|2397|2396.7|2397|2396.7|2397.1|2396.8|2396.7|2396.4|31
1636050470000|2021-11-04 18:27:50|2396.9|2396.6|2397.1|2396.8|2397.1|2396.8|2396.7|2396.4|24
1636050480000|2021-11-04 18:28:00|2397|2396.7|2396.8|2396.5|2397|2396.7|2396.6|2396.3|40
1636050490000|2021-11-04 18:28:10|2396.7|2396.4|2396.9|2396.6|2397.1|2396.8|2396.7|2396.4|10
1636050500000|2021-11-04 18:28:20|2397.1|2396.8|2397.6|2397.3|2397.7|2397.4|2397.1|2396.8|15
1636050510000|2021-11-04 18:28:30|2397.7|2397.4|2397.8|2397.5|2398|2397.7|2397.6|2397.3|14
1636050520000|2021-11-04 18:28:40|2397.9|2397.6|2398.1|2397.8|2398.2|2397.9|2397.9|2397.6|29
1636050530000|2021-11-04 18:28:50|2398.2|2397.9|2397.9|2397.6|2398.2|2397.9|2397.5|2397.2|42
1636050540000|2021-11-04 18:29:00|2397.8|2397.5|2397.7|2397.4|2397.9|2397.6|2397.6|2397.3|13
1636050550000|2021-11-04 18:29:10|2397.8|2397.5|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|11
1636050560000|2021-11-04 18:29:20|2397.6|2397.3|2397.5|2397.2|2397.8|2397.5|2397.5|2397.2|10
1636050570000|2021-11-04 18:29:30|2397.6|2397.3|2396.5|2396.2|2397.6|2397.3|2396.5|2396.2|23
1636050580000|2021-11-04 18:29:40|2396.6|2396.3|2397|2396.7|2397.3|2397|2396.5|2396.2|24
1636050590000|2021-11-04 18:29:50|2396.9|2396.6|2397|2396.7|2397.1|2396.8|2396.9|2396.6|8
1636050600000|2021-11-04 18:30:00|2397.1|2396.8|2396.9|2396.6|2397.2|2396.9|2396.8|2396.5|26
1636050610000|2021-11-04 18:30:10|2396.8|2396.5|2397.5|2397.2|2397.5|2397.2|2396.8|2396.5|37
1636050620000|2021-11-04 18:30:20|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.5|2397.2|54
1636050630000|2021-11-04 18:30:30|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|27
1636050640000|2021-11-04 18:30:40|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.5|2397.2|41
1636050650000|2021-11-04 18:30:50|2397.6|2397.3|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|34
1636050660000|2021-11-04 18:31:00|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.5|2397.2|75
1636050670000|2021-11-04 18:31:10|2397.7|2397.4|2398|2397.7|2398|2397.7|2397.6|2397.3|26
1636050680000|2021-11-04 18:31:20|2397.9|2397.6|2397.7|2397.4|2398.1|2397.8|2397.6|2397.3|16
1636050690000|2021-11-04 18:31:30|2397.8|2397.5|2398.1|2397.8|2398.2|2397.9|2397.8|2397.5|9
1636050700000|2021-11-04 18:31:40|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2398|2397.7|13
1636050710000|2021-11-04 18:31:50|2398.1|2397.8|2398.3|2398|2398.3|2398|2397.9|2397.6|11
1636050720000|2021-11-04 18:32:00|2398.2|2397.9|2397|2396.7|2398.2|2397.9|2397|2396.7|22
1636050730000|2021-11-04 18:32:10|2396.9|2396.6|2396.9|2396.6|2397.1|2396.8|2396.7|2396.4|38
1636050740000|2021-11-04 18:32:20|2397|2396.7|2396.8|2396.5|2397.1|2396.8|2396.7|2396.4|10
1636050750000|2021-11-04 18:32:30|2396.7|2396.4|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|21
1636050760000|2021-11-04 18:32:40|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|28
1636050770000|2021-11-04 18:32:50|2396.6|2396.3|2396.4|2396.1|2396.6|2396.3|2396.3|2396|18
1636050780000|2021-11-04 18:33:00|2396.5|2396.2|2396.8|2396.5|2396.8|2396.5|2396.4|2396.1|24
1636050790000|2021-11-04 18:33:10|2396.7|2396.4|2396.3|2396|2396.7|2396.4|2396.2|2395.9|12
1636050800000|2021-11-04 18:33:20|2396.2|2395.9|2396.4|2396.1|2396.4|2396.1|2396.1|2395.8|31
1636050810000|2021-11-04 18:33:30|2396.5|2396.2|2396.2|2395.9|2396.5|2396.2|2396.1|2395.8|39
1636050820000|2021-11-04 18:33:40|2396.1|2395.8|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|19
1636050830000|2021-11-04 18:33:50|2396.1|2395.8|2395.7|2395.4|2396.1|2395.8|2395.7|2395.4|77
1636050840000|2021-11-04 18:34:00|2395.6|2395.3|2396.1|2395.8|2396.3|2396|2395.6|2395.3|54
1636050850000|2021-11-04 18:34:10|2396.2|2395.9|2396.3|2396|2396.5|2396.2|2396.2|2395.9|14
1636050860000|2021-11-04 18:34:20|2396.4|2396.1|2397.3|2397|2397.3|2397|2396.3|2396|63
1636050870000|2021-11-04 18:34:30|2397.2|2396.9|2396.7|2396.4|2397.3|2397|2396.7|2396.4|104
1636050880000|2021-11-04 18:34:40|2396.6|2396.3|2396.8|2396.5|2396.8|2396.5|2396.5|2396.2|16
1636050890000|2021-11-04 18:34:50|2397|2396.7|2397.1|2396.8|2397.2|2396.9|2396.8|2396.5|20
1636050900000|2021-11-04 18:35:00|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|44
1636050910000|2021-11-04 18:35:10|2397.4|2397.1|2397.3|2397|2397.9|2397.6|2397.3|2397|84
1636050920000|2021-11-04 18:35:20|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|60
1636050930000|2021-11-04 18:35:30|2397.4|2397.1|2397.8|2397.5|2397.8|2397.5|2397.3|2397|53
1636050940000|2021-11-04 18:35:40|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|30
1636050950000|2021-11-04 18:35:50|2398|2397.7|2398.2|2397.9|2398.3|2398|2398|2397.7|59
1636050960000|2021-11-04 18:36:00|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2397.9|2397.6|20
1636050970000|2021-11-04 18:36:10|2398.3|2398|2398.2|2397.9|2398.3|2398|2398|2397.7|28
1636050980000|2021-11-04 18:36:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.1|2397.8|23
1636050990000|2021-11-04 18:36:30|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398|2397.7|31
1636051000000|2021-11-04 18:36:40|2398.1|2397.8|2398.7|2398.4|2398.8|2398.5|2398.1|2397.8|111
1636051010000|2021-11-04 18:36:50|2398.8|2398.5|2399.1|2398.8|2399.3|2399|2398.7|2398.4|50
1636051020000|2021-11-04 18:37:00|2399.3|2399|2398.4|2398.1|2399.3|2399|2398.3|2398|32
1636051030000|2021-11-04 18:37:10|2398.5|2398.2|2398.2|2397.9|2398.5|2398.2|2398.2|2397.9|19
1636051040000|2021-11-04 18:37:20|2398.4|2398.1|2398.2|2397.9|2398.7|2398.4|2398.1|2397.8|33
1636051050000|2021-11-04 18:37:30|2398.3|2398|2398.7|2398.4|2398.7|2398.4|2398.3|2398|17
1636051060000|2021-11-04 18:37:40|2398.6|2398.3|2398.3|2398|2398.6|2398.3|2398.1|2397.8|22
1636051070000|2021-11-04 18:37:50|2398.2|2397.9|2398.1|2397.8|2398.3|2398|2398|2397.7|20
1636051080000|2021-11-04 18:38:00|2398.2|2397.9|2398.4|2398.1|2398.4|2398.1|2398|2397.7|26
1636051090000|2021-11-04 18:38:10|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.2|2397.9|21
1636051100000|2021-11-04 18:38:20|2398.5|2398.2|2397.6|2397.3|2398.5|2398.2|2397.5|2397.2|46
1636051110000|2021-11-04 18:38:30|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|14
1636051120000|2021-11-04 18:38:40|2397.7|2397.4|2397.8|2397.5|2398.1|2397.8|2397.7|2397.4|40
1636051130000|2021-11-04 18:38:50|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|19
1636051140000|2021-11-04 18:39:00|2397.7|2397.4|2398.6|2398.3|2398.6|2398.3|2397.7|2397.4|28
1636051150000|2021-11-04 18:39:10|2398.5|2398.2|2398|2397.7|2398.6|2398.3|2397.9|2397.6|16
1636051160000|2021-11-04 18:39:20|2398.1|2397.8|2398.4|2398.1|2398.4|2398.1|2397.9|2397.6|14
1636051170000|2021-11-04 18:39:30|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.3|2398|9
1636051180000|2021-11-04 18:39:40|2398.7|2398.4|2398.9|2398.6|2399|2398.7|2398.7|2398.4|31
1636051190000|2021-11-04 18:39:50|2398.8|2398.5|2398.4|2398.1|2398.9|2398.6|2398.4|2398.1|23
1636051200000|2021-11-04 18:40:00|2398.2|2397.9|2398.8|2398.5|2398.8|2398.5|2398.2|2397.9|47
1636051210000|2021-11-04 18:40:10|2398.7|2398.4|2399.2|2398.9|2399.2|2398.9|2398.7|2398.4|58
1636051220000|2021-11-04 18:40:20|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399|2398.7|18
1636051230000|2021-11-04 18:40:30|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.3|2399|35
1636051240000|2021-11-04 18:40:40|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.3|2399|29
1636051250000|2021-11-04 18:40:50|2399.5|2399.2|2399.7|2399.4|2399.8|2399.5|2399.5|2399.2|35
1636051260000|2021-11-04 18:41:00|2399.6|2399.3|2399.4|2399.1|2399.7|2399.4|2399.3|2399|25
1636051270000|2021-11-04 18:41:10|2399.5|2399.2|2399.3|2399|2399.6|2399.3|2399.3|2399|56
1636051280000|2021-11-04 18:41:20|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.3|2399|32
1636051290000|2021-11-04 18:41:30|2399.5|2399.2|2399.6|2399.3|2399.9|2399.6|2399.5|2399.2|79
1636051300000|2021-11-04 18:41:40|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.3|2399|30
1636051310000|2021-11-04 18:41:50|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|28
1636051320000|2021-11-04 18:42:00|2399.5|2399.2|2399.6|2399.3|2399.7|2399.4|2399.4|2399.1|12
1636051330000|2021-11-04 18:42:10|2399.5|2399.2|2399|2398.7|2399.5|2399.2|2399|2398.7|11
1636051340000|2021-11-04 18:42:20|2399.1|2398.8|2398.8|2398.5|2399.1|2398.8|2398.7|2398.4|46
1636051350000|2021-11-04 18:42:30|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.8|2398.5|23
1636051360000|2021-11-04 18:42:40|2398.8|2398.5|2398.4|2398.1|2398.9|2398.6|2398.4|2398.1|21
1636051370000|2021-11-04 18:42:50|2398.3|2398|2397.9|2397.6|2398.3|2398|2397.7|2397.4|57
1636051380000|2021-11-04 18:43:00|2398.1|2397.8|2398.4|2398.1|2398.4|2398.1|2397.9|2397.6|22
1636051390000|2021-11-04 18:43:10|2398.5|2398.2|2399|2398.7|2399.1|2398.8|2398.5|2398.2|23
1636051400000|2021-11-04 18:43:20|2399.1|2398.8|2399.4|2399.1|2399.4|2399.1|2398.9|2398.6|17
1636051410000|2021-11-04 18:43:30|2399.3|2399|2399|2398.7|2399.3|2399|2398.9|2398.6|15
1636051420000|2021-11-04 18:43:40|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|12
1636051430000|2021-11-04 18:43:50|2399|2398.7|2398.8|2398.5|2399|2398.7|2398.7|2398.4|12
1636051440000|2021-11-04 18:44:00|2398.7|2398.4|2398.8|2398.5|2399|2398.7|2398.7|2398.4|12
1636051450000|2021-11-04 18:44:10|2398.9|2398.6|2399.2|2398.9|2399.2|2398.9|2398.8|2398.5|9
1636051460000|2021-11-04 18:44:20|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|11
1636051470000|2021-11-04 18:44:30|2399.1|2398.8|2399.3|2399|2399.3|2399|2399.1|2398.8|10
1636051480000|2021-11-04 18:44:40|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|5
1636051490000|2021-11-04 18:44:50|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2398.9|2398.6|6
1636051500000|2021-11-04 18:45:00|2399.2|2398.9|2398.8|2398.5|2399.2|2398.9|2398.8|2398.5|14
1636051510000|2021-11-04 18:45:10|2398.7|2398.4|2399|2398.7|2399|2398.7|2398.4|2398.1|26
1636051520000|2021-11-04 18:45:20|2399.1|2398.8|2399.6|2399.3|2399.6|2399.3|2399.1|2398.8|15
1636051530000|2021-11-04 18:45:30|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.5|2399.2|32
1636051540000|2021-11-04 18:45:40|2399.5|2399.2|2399.2|2398.9|2399.5|2399.2|2399.1|2398.8|11
1636051550000|2021-11-04 18:45:50|2399.1|2398.8|2398.3|2398|2399.1|2398.8|2398.3|2398|22
1636051560000|2021-11-04 18:46:00|2398.2|2397.9|2398.4|2398.1|2398.5|2398.2|2398.2|2397.9|21
1636051570000|2021-11-04 18:46:10|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|9
1636051580000|2021-11-04 18:46:20|2398.2|2397.9|2398.9|2398.6|2399.2|2398.9|2398.2|2397.9|16
1636051590000|2021-11-04 18:46:30|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.8|2398.5|6
1636051600000|2021-11-04 18:46:40|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|9
1636051610000|2021-11-04 18:46:50|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.4|2398.1|13
1636051620000|2021-11-04 18:47:00|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.2|2397.9|35
1636051630000|2021-11-04 18:47:10|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|22
1636051640000|2021-11-04 18:47:20|2398.4|2398.1|2397.6|2397.3|2398.4|2398.1|2397.5|2397.2|40
1636051650000|2021-11-04 18:47:30|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.3|2397|14
1636051660000|2021-11-04 18:47:40|2397.4|2397.1|2396.7|2396.4|2397.4|2397.1|2396.7|2396.4|42
1636051670000|2021-11-04 18:47:50|2396.6|2396.3|2396.7|2396.4|2396.8|2396.5|2396.5|2396.2|40
1636051680000|2021-11-04 18:48:00|2396.5|2396.2|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|20
1636051690000|2021-11-04 18:48:10|2396.5|2396.2|2396.8|2396.5|2396.8|2396.5|2396.5|2396.2|31
1636051700000|2021-11-04 18:48:20|2397.1|2396.8|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|17
1636051710000|2021-11-04 18:48:30|2397.4|2397.1|2397.5|2397.2|2397.7|2397.4|2397.4|2397.1|19
1636051720000|2021-11-04 18:48:40|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|10
1636051730000|2021-11-04 18:48:50|2397.3|2397|2397.2|2396.9|2397.5|2397.2|2397.1|2396.8|12
1636051740000|2021-11-04 18:49:00|2397.1|2396.8|2396.9|2396.6|2397.1|2396.8|2396.8|2396.5|24
1636051750000|2021-11-04 18:49:10|2396.8|2396.5|2397|2396.7|2397|2396.7|2396.7|2396.4|26
1636051760000|2021-11-04 18:49:20|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.7|2396.4|36
1636051770000|2021-11-04 18:49:30|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.7|2396.4|20
1636051780000|2021-11-04 18:49:40|2396.7|2396.4|2396.8|2396.5|2396.9|2396.6|2396.7|2396.4|6
1636051790000|2021-11-04 18:49:50|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|28
1636051800000|2021-11-04 18:50:00|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.8|2396.5|34
1636051810000|2021-11-04 18:50:10|2397|2396.7|2397.8|2397.5|2397.9|2397.6|2397|2396.7|47
1636051820000|2021-11-04 18:50:20|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|31
1636051830000|2021-11-04 18:50:30|2397.8|2397.5|2397.6|2397.3|2397.9|2397.6|2397.4|2397.1|42
1636051840000|2021-11-04 18:50:40|2397.7|2397.4|2398.2|2397.9|2398.2|2397.9|2397.7|2397.4|31
1636051850000|2021-11-04 18:50:50|2398.3|2398|2398.1|2397.8|2398.3|2398|2398.1|2397.8|24
1636051860000|2021-11-04 18:51:00|2397.9|2397.6|2397.5|2397.2|2397.9|2397.6|2397.4|2397.1|19
1636051870000|2021-11-04 18:51:10|2397.4|2397.1|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|15
1636051880000|2021-11-04 18:51:20|2397.1|2396.8|2396.8|2396.5|2397.1|2396.8|2396.8|2396.5|38
1636051890000|2021-11-04 18:51:30|2396.9|2396.6|2397.4|2397.1|2397.5|2397.2|2396.7|2396.4|21
1636051900000|2021-11-04 18:51:40|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.1|2396.8|11
1636051910000|2021-11-04 18:51:50|2397.4|2397.1|2397.7|2397.4|2397.7|2397.4|2397.3|2397|9
1636051920000|2021-11-04 18:52:00|2397.6|2397.3|2398|2397.7|2398.1|2397.8|2397.5|2397.2|21
1636051930000|2021-11-04 18:52:10|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.8|2397.5|25
1636051940000|2021-11-04 18:52:20|2398|2397.7|2398.1|2397.8|2398.2|2397.9|2397.9|2397.6|11
1636051950000|2021-11-04 18:52:30|2398|2397.7|2397.2|2396.9|2398|2397.7|2397.2|2396.9|35
1636051960000|2021-11-04 18:52:40|2397.3|2397|2397.3|2397|2397.6|2397.3|2397.3|2397|24
1636051970000|2021-11-04 18:52:50|2397.1|2396.8|2397.2|2396.9|2397.3|2397|2397.1|2396.8|14
1636051980000|2021-11-04 18:53:00|2397.3|2397|2396.8|2396.5|2397.4|2397.1|2396.8|2396.5|20
1636051990000|2021-11-04 18:53:10|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.7|2396.4|17
1636052000000|2021-11-04 18:53:20|2396.8|2396.5|2397.7|2397.4|2397.7|2397.4|2396.8|2396.5|10
1636052010000|2021-11-04 18:53:30|2397.6|2397.3|2397.9|2397.6|2397.9|2397.6|2397.6|2397.3|12
1636052020000|2021-11-04 18:53:40|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2397.7|2397.4|16
1636052030000|2021-11-04 18:53:50|2398|2397.7|2397.4|2397.1|2398|2397.7|2397.4|2397.1|27
1636052040000|2021-11-04 18:54:00|2397.5|2397.2|2397|2396.7|2397.5|2397.2|2396.9|2396.6|29
1636052050000|2021-11-04 18:54:10|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2396.9|2396.6|17
1636052060000|2021-11-04 18:54:20|2397.1|2396.8|2396.2|2395.9|2397.1|2396.8|2396.2|2395.9|53
1636052070000|2021-11-04 18:54:30|2396.1|2395.8|2396.4|2396.1|2396.4|2396.1|2396.1|2395.8|21
1636052080000|2021-11-04 18:54:40|2396.3|2396|2396.3|2396|2396.4|2396.1|2396|2395.7|29
1636052090000|2021-11-04 18:54:50|2396.4|2396.1|2396.3|2396|2396.7|2396.4|2396.2|2395.9|33
1636052100000|2021-11-04 18:55:00|2396.2|2395.9|2396.3|2396|2396.4|2396.1|2396.1|2395.8|23
1636052110000|2021-11-04 18:55:10|2396.5|2396.2|2396.5|2396.2|2396.8|2396.5|2396.3|2396|42
1636052120000|2021-11-04 18:55:20|2396.4|2396.1|2396.7|2396.4|2396.8|2396.5|2396.3|2396|41
1636052130000|2021-11-04 18:55:30|2396.6|2396.3|2396.9|2396.6|2396.9|2396.6|2396.5|2396.2|57
1636052140000|2021-11-04 18:55:40|2397|2396.7|2397.4|2397.1|2397.4|2397.1|2397|2396.7|43
1636052150000|2021-11-04 18:55:50|2397.3|2397|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|42
1636052160000|2021-11-04 18:56:00|2397.3|2397|2396.7|2396.4|2397.4|2397.1|2396.5|2396.2|57
1636052170000|2021-11-04 18:56:10|2396.6|2396.3|2396.9|2396.6|2397|2396.7|2396.5|2396.2|25
1636052180000|2021-11-04 18:56:20|2397|2396.7|2397.7|2397.4|2397.7|2397.4|2396.9|2396.6|14
1636052190000|2021-11-04 18:56:30|2397.6|2397.3|2397.4|2397.1|2397.6|2397.3|2397.4|2397.1|21
1636052200000|2021-11-04 18:56:40|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2397.3|2397|5
1636052210000|2021-11-04 18:56:50|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|34
1636052220000|2021-11-04 18:57:00|2398|2397.7|2398.1|2397.8|2398.3|2398|2398|2397.7|40
1636052230000|2021-11-04 18:57:10|2398.2|2397.9|2397.8|2397.5|2398.2|2397.9|2397.8|2397.5|16
1636052240000|2021-11-04 18:57:20|2397.7|2397.4|2397.2|2396.9|2397.7|2397.4|2397.1|2396.8|31
1636052250000|2021-11-04 18:57:30|2397.1|2396.8|2396.7|2396.4|2397.1|2396.8|2396.5|2396.2|46
1636052260000|2021-11-04 18:57:40|2396.6|2396.3|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|55
1636052270000|2021-11-04 18:57:50|2396.5|2396.2|2396.5|2396.2|2396.6|2396.3|2396.4|2396.1|48
1636052280000|2021-11-04 18:58:00|2396.7|2396.4|2396.4|2396.1|2396.8|2396.5|2396.4|2396.1|18
1636052290000|2021-11-04 18:58:10|2396.5|2396.2|2396.2|2395.9|2396.5|2396.2|2396.1|2395.8|32
1636052300000|2021-11-04 18:58:20|2396.3|2396|2396.9|2396.6|2396.9|2396.6|2396.3|2396|22
1636052310000|2021-11-04 18:58:30|2397|2396.7|2397.3|2397|2397.3|2397|2397|2396.7|19
1636052320000|2021-11-04 18:58:40|2397.4|2397.1|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|41
1636052330000|2021-11-04 18:58:50|2397.5|2397.2|2397.9|2397.6|2398.1|2397.8|2397.5|2397.2|94
1636052340000|2021-11-04 18:59:00|2397.8|2397.5|2397.7|2397.4|2398.3|2398|2397.6|2397.3|42
1636052350000|2021-11-04 18:59:10|2397.6|2397.3|2397.3|2397|2397.7|2397.4|2397.3|2397|44
1636052360000|2021-11-04 18:59:20|2397.5|2397.2|2397|2396.7|2397.5|2397.2|2396.7|2396.4|75
1636052370000|2021-11-04 18:59:30|2396.9|2396.6|2397|2396.7|2397.2|2396.9|2396.9|2396.6|31
1636052380000|2021-11-04 18:59:40|2396.9|2396.6|2397.4|2397.1|2397.5|2397.2|2396.9|2396.6|30
1636052390000|2021-11-04 18:59:50|2397.5|2397.2|2397.4|2397.1|2397.7|2397.4|2397.3|2397|24
1636052400000|2021-11-04 19:00:00|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2396.9|2396.6|74
1636052410000|2021-11-04 19:00:10|2397.4|2397.1|2397.8|2397.5|2397.9|2397.6|2397.4|2397.1|44
1636052420000|2021-11-04 19:00:20|2397.9|2397.6|2399.5|2399.2|2399.6|2399.3|2397.9|2397.6|186
1636052430000|2021-11-04 19:00:30|2399.6|2399.3|2398.9|2398.6|2399.7|2399.4|2398.8|2398.5|57
1636052440000|2021-11-04 19:00:40|2398.8|2398.5|2398.4|2398.1|2398.8|2398.5|2398.2|2397.9|142
1636052450000|2021-11-04 19:00:50|2398.3|2398|2398|2397.7|2398.3|2398|2397.8|2397.5|28
1636052460000|2021-11-04 19:01:00|2398.2|2397.9|2398.2|2397.9|2398.6|2398.3|2398.1|2397.8|32
1636052470000|2021-11-04 19:01:10|2398.3|2398|2398.4|2398.1|2398.5|2398.2|2398|2397.7|47
1636052480000|2021-11-04 19:01:20|2398.6|2398.3|2399.4|2399.1|2399.5|2399.2|2398.6|2398.3|72
1636052490000|2021-11-04 19:01:30|2399.3|2399|2399.3|2399|2399.8|2399.5|2399.3|2399|71
1636052500000|2021-11-04 19:01:40|2399.4|2399.1|2399.5|2399.2|2399.9|2399.6|2399.3|2399|45
1636052510000|2021-11-04 19:01:50|2399.3|2399|2400.2|2399.9|2400.5|2400.2|2399.3|2399|185
1636052520000|2021-11-04 19:02:00|2400.3|2400|2400.3|2400|2400.4|2400.1|2400|2399.7|76
1636052530000|2021-11-04 19:02:10|2400.4|2400.1|2400.1|2399.8|2400.4|2400.1|2399.8|2399.5|66
1636052540000|2021-11-04 19:02:20|2400|2399.7|2400.8|2400.5|2400.8|2400.5|2400|2399.7|81
1636052550000|2021-11-04 19:02:30|2400.6|2400.3|2399.8|2399.5|2400.8|2400.5|2399.7|2399.4|49
1636052560000|2021-11-04 19:02:40|2399.7|2399.4|2399.6|2399.3|2399.8|2399.5|2399.3|2399|49
1636052570000|2021-11-04 19:02:50|2399.7|2399.4|2399.3|2399|2399.7|2399.4|2399.2|2398.9|35
1636052580000|2021-11-04 19:03:00|2399.4|2399.1|2399.2|2398.9|2399.6|2399.3|2399.1|2398.8|23
1636052590000|2021-11-04 19:03:10|2399.3|2399|2398.8|2398.5|2399.3|2399|2398.8|2398.5|24
1636052600000|2021-11-04 19:03:20|2398.9|2398.6|2398.6|2398.3|2399|2398.7|2398.6|2398.3|37
1636052610000|2021-11-04 19:03:30|2398.5|2398.2|2398.2|2397.9|2398.5|2398.2|2398.1|2397.8|41
1636052620000|2021-11-04 19:03:40|2398.1|2397.8|2398.3|2398|2398.5|2398.2|2398.1|2397.8|35
1636052630000|2021-11-04 19:03:50|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.2|2397.9|14
1636052640000|2021-11-04 19:04:00|2398.6|2398.3|2398|2397.7|2398.6|2398.3|2398|2397.7|32
1636052650000|2021-11-04 19:04:10|2397.9|2397.6|2397.5|2397.2|2397.9|2397.6|2397.4|2397.1|72
1636052660000|2021-11-04 19:04:20|2397.6|2397.3|2397.1|2396.8|2397.6|2397.3|2397|2396.7|44
1636052670000|2021-11-04 19:04:30|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|32
1636052680000|2021-11-04 19:04:40|2397.4|2397.1|2397.3|2397|2397.5|2397.2|2397.1|2396.8|24
1636052690000|2021-11-04 19:04:50|2397.2|2396.9|2396.9|2396.6|2397.2|2396.9|2396.9|2396.6|9
1636052700000|2021-11-04 19:05:00|2396.8|2396.5|2396.5|2396.2|2396.9|2396.6|2396.4|2396.1|102
1636052710000|2021-11-04 19:05:10|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.2|2395.9|37
1636052720000|2021-11-04 19:05:20|2396.3|2396|2395.9|2395.6|2396.6|2396.3|2395.9|2395.6|70
1636052730000|2021-11-04 19:05:30|2396|2395.7|2395.8|2395.5|2396|2395.7|2395.7|2395.4|93
1636052740000|2021-11-04 19:05:40|2395.9|2395.6|2396.4|2396.1|2396.5|2396.2|2395.8|2395.5|38
1636052750000|2021-11-04 19:05:50|2396.6|2396.3|2396.8|2396.5|2396.8|2396.5|2396.4|2396.1|49
1636052760000|2021-11-04 19:06:00|2396.7|2396.4|2397.1|2396.8|2397.2|2396.9|2396.6|2396.3|51
1636052770000|2021-11-04 19:06:10|2397|2396.7|2396|2395.7|2397.1|2396.8|2395.7|2395.4|37
1636052780000|2021-11-04 19:06:20|2395.9|2395.6|2395.3|2395|2395.9|2395.6|2395.3|2395|67
1636052790000|2021-11-04 19:06:30|2395.2|2394.9|2394.9|2394.6|2395.3|2395|2394.8|2394.5|51
1636052800000|2021-11-04 19:06:40|2394.8|2394.5|2395.2|2394.9|2395.3|2395|2394.7|2394.4|71
1636052810000|2021-11-04 19:06:50|2395.1|2394.8|2395|2394.7|2395.3|2395|2395|2394.7|10
1636052820000|2021-11-04 19:07:00|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2394.5|2394.2|67
1636052830000|2021-11-04 19:07:10|2395.2|2394.9|2395.2|2394.9|2395.4|2395.1|2394.9|2394.6|70
1636052840000|2021-11-04 19:07:20|2395.3|2395|2395.2|2394.9|2395.3|2395|2395|2394.7|35
1636052850000|2021-11-04 19:07:30|2395.3|2395|2395.3|2395|2395.5|2395.2|2395.3|2395|27
1636052860000|2021-11-04 19:07:40|2395.4|2395.1|2395.9|2395.6|2396|2395.7|2395.1|2394.8|36
1636052870000|2021-11-04 19:07:50|2395.8|2395.5|2396.2|2395.9|2396.2|2395.9|2395.8|2395.5|30
1636052880000|2021-11-04 19:08:00|2396.1|2395.8|2396|2395.7|2396.4|2396.1|2395.9|2395.6|50
1636052890000|2021-11-04 19:08:10|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2395.7|2395.4|29
1636052900000|2021-11-04 19:08:20|2395.9|2395.6|2395.3|2395|2395.9|2395.6|2395.3|2395|31
1636052910000|2021-11-04 19:08:30|2395.2|2394.9|2395.1|2394.8|2395.5|2395.2|2395.1|2394.8|25
1636052920000|2021-11-04 19:08:40|2395.2|2394.9|2395.4|2395.1|2395.4|2395.1|2395.1|2394.8|16
1636052930000|2021-11-04 19:08:50|2395.3|2395|2395.4|2395.1|2395.5|2395.2|2395.3|2395|7
1636052940000|2021-11-04 19:09:00|2395.5|2395.2|2396.3|2396|2396.3|2396|2395.4|2395.1|50
1636052950000|2021-11-04 19:09:10|2396.4|2396.1|2397.1|2396.8|2397.1|2396.8|2396.4|2396.1|63
1636052960000|2021-11-04 19:09:20|2397.2|2396.9|2397|2396.7|2397.2|2396.9|2396.9|2396.6|36
1636052970000|2021-11-04 19:09:30|2396.9|2396.6|2396.8|2396.5|2397|2396.7|2396.5|2396.2|21
1636052980000|2021-11-04 19:09:40|2396.7|2396.4|2396.8|2396.5|2397.1|2396.8|2396.7|2396.4|28
1636052990000|2021-11-04 19:09:50|2396.7|2396.4|2396.4|2396.1|2396.7|2396.4|2396.4|2396.1|13
1636053000000|2021-11-04 19:10:00|2396.5|2396.2|2397|2396.7|2397|2396.7|2396.5|2396.2|24
1636053010000|2021-11-04 19:10:10|2396.9|2396.6|2396.8|2396.5|2397.1|2396.8|2396.6|2396.3|13
1636053020000|2021-11-04 19:10:20|2396.9|2396.6|2397.2|2396.9|2397.3|2397|2396.8|2396.5|57
1636053030000|2021-11-04 19:10:30|2397.1|2396.8|2397|2396.7|2397.4|2397.1|2397|2396.7|71
1636053040000|2021-11-04 19:10:40|2396.9|2396.6|2397|2396.7|2397.2|2396.9|2396.9|2396.6|49
1636053050000|2021-11-04 19:10:50|2396.7|2396.4|2395.9|2395.6|2396.7|2396.4|2395.9|2395.6|53
1636053060000|2021-11-04 19:11:00|2395.8|2395.5|2396.6|2396.3|2396.8|2396.5|2395.8|2395.5|30
1636053070000|2021-11-04 19:11:10|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.6|2396.3|8
1636053080000|2021-11-04 19:11:20|2396.9|2396.6|2397.5|2397.2|2397.5|2397.2|2396.6|2396.3|78
1636053090000|2021-11-04 19:11:30|2397.6|2397.3|2397.9|2397.6|2398|2397.7|2397.6|2397.3|98
1636053100000|2021-11-04 19:11:40|2398|2397.7|2398|2397.7|2398.4|2398.1|2398|2397.7|39
1636053110000|2021-11-04 19:11:50|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|15
1636053120000|2021-11-04 19:12:00|2397.9|2397.6|2398.1|2397.8|2398.3|2398|2397.9|2397.6|20
1636053130000|2021-11-04 19:12:10|2398.2|2397.9|2398.4|2398.1|2398.7|2398.4|2398.2|2397.9|34
1636053140000|2021-11-04 19:12:20|2398.6|2398.3|2398.7|2398.4|2398.8|2398.5|2398.5|2398.2|57
1636053150000|2021-11-04 19:12:30|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|27
1636053160000|2021-11-04 19:12:40|2398.8|2398.5|2398.9|2398.6|2399|2398.7|2398.7|2398.4|36
1636053170000|2021-11-04 19:12:50|2398.8|2398.5|2398.8|2398.5|2399|2398.7|2398.8|2398.5|7
1636053180000|2021-11-04 19:13:00|2398.9|2398.6|2398|2397.7|2398.9|2398.6|2398|2397.7|62
1636053190000|2021-11-04 19:13:10|2398.1|2397.8|2397.7|2397.4|2398.1|2397.8|2397.6|2397.3|61
1636053200000|2021-11-04 19:13:20|2397.8|2397.5|2398.2|2397.9|2398.3|2398|2397.7|2397.4|31
1636053210000|2021-11-04 19:13:30|2398.3|2398|2398.1|2397.8|2398.3|2398|2398|2397.7|40
1636053220000|2021-11-04 19:13:40|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2397.9|2397.6|32
1636053230000|2021-11-04 19:13:50|2398.4|2398.1|2398.2|2397.9|2398.5|2398.2|2398.1|2397.8|15
1636053240000|2021-11-04 19:14:00|2398|2397.7|2398.4|2398.1|2398.5|2398.2|2398|2397.7|16
1636053250000|2021-11-04 19:14:10|2398.5|2398.2|2397.6|2397.3|2398.5|2398.2|2397.5|2397.2|25
1636053260000|2021-11-04 19:14:20|2397.7|2397.4|2398.2|2397.9|2398.2|2397.9|2397.6|2397.3|11
1636053270000|2021-11-04 19:14:30|2398.1|2397.8|2397.8|2397.5|2398.2|2397.9|2397.7|2397.4|15
1636053280000|2021-11-04 19:14:40|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|12
1636053290000|2021-11-04 19:14:50|2397.8|2397.5|2397.6|2397.3|2397.8|2397.5|2397.4|2397.1|17
1636053300000|2021-11-04 19:15:00|2397.5|2397.2|2398.2|2397.9|2398.3|2398|2397.5|2397.2|30
1636053310000|2021-11-04 19:15:10|2398.3|2398|2398.7|2398.4|2398.7|2398.4|2398.2|2397.9|12
1636053320000|2021-11-04 19:15:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.2|2397.9|41
1636053330000|2021-11-04 19:15:30|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|25
1636053340000|2021-11-04 19:15:40|2398.6|2398.3|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|41
1636053350000|2021-11-04 19:15:50|2398.9|2398.6|2399.5|2399.2|2399.5|2399.2|2398.9|2398.6|81
1636053360000|2021-11-04 19:16:00|2399.6|2399.3|2399.6|2399.3|2399.9|2399.6|2399.5|2399.2|48
1636053370000|2021-11-04 19:16:10|2399.7|2399.4|2399.9|2399.6|2400.1|2399.8|2399.6|2399.3|77
1636053380000|2021-11-04 19:16:20|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2399.8|2399.5|31
1636053390000|2021-11-04 19:16:30|2400.1|2399.8|2399.4|2399.1|2400.2|2399.9|2399.4|2399.1|27
1636053400000|2021-11-04 19:16:40|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.1|2398.8|39
1636053410000|2021-11-04 19:16:50|2399.4|2399.1|2399.2|2398.9|2399.7|2399.4|2399.1|2398.8|12
1636053420000|2021-11-04 19:17:00|2399.3|2399|2398.6|2398.3|2399.3|2399|2398.6|2398.3|10
1636053430000|2021-11-04 19:17:10|2398.7|2398.4|2399|2398.7|2399|2398.7|2398.7|2398.4|30
1636053440000|2021-11-04 19:17:20|2398.9|2398.6|2399.2|2398.9|2399.4|2399.1|2398.9|2398.6|26
1636053450000|2021-11-04 19:17:30|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399|2398.7|16
1636053460000|2021-11-04 19:17:40|2399.2|2398.9|2399.2|2398.9|2399.4|2399.1|2399.1|2398.8|45
1636053470000|2021-11-04 19:17:50|2399.1|2398.8|2398.6|2398.3|2399.3|2399|2398.6|2398.3|185
1636053480000|2021-11-04 19:18:00|2398.5|2398.2|2398.4|2398.1|2398.7|2398.4|2398.4|2398.1|29
1636053490000|2021-11-04 19:18:10|2398.2|2397.9|2398.8|2398.5|2398.8|2398.5|2398.2|2397.9|19
1636053500000|2021-11-04 19:18:20|2398.7|2398.4|2399.2|2398.9|2399.2|2398.9|2398.5|2398.2|16
1636053510000|2021-11-04 19:18:30|2399.1|2398.8|2399.1|2398.8|2399.3|2399|2399.1|2398.8|13
1636053520000|2021-11-04 19:18:40|2399|2398.7|2399.4|2399.1|2399.5|2399.2|2399|2398.7|34
1636053530000|2021-11-04 19:18:50|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.3|2399|9
1636053540000|2021-11-04 19:19:00|2399.3|2399|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|29
1636053550000|2021-11-04 19:19:10|2399.3|2399|2399.4|2399.1|2399.5|2399.2|2399.3|2399|25
1636053560000|2021-11-04 19:19:20|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|18
1636053570000|2021-11-04 19:19:30|2399.6|2399.3|2399.8|2399.5|2399.8|2399.5|2399.4|2399.1|27
1636053580000|2021-11-04 19:19:40|2399.7|2399.4|2399.7|2399.4|2399.9|2399.6|2399.6|2399.3|27
1636053590000|2021-11-04 19:19:50|2399.6|2399.3|2399.4|2399.1|2399.6|2399.3|2399.4|2399.1|9
1636053600000|2021-11-04 19:20:00|2399.5|2399.2|2399.8|2399.5|2399.9|2399.6|2399.5|2399.2|46
1636053610000|2021-11-04 19:20:10|2399.7|2399.4|2399.8|2399.5|2399.9|2399.6|2399.6|2399.3|12
1636053620000|2021-11-04 19:20:20|2399.9|2399.6|2400.4|2400.1|2400.4|2400.1|2399.9|2399.6|84
1636053630000|2021-11-04 19:20:30|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|47
1636053640000|2021-11-04 19:20:40|2400.5|2400.2|2400.9|2400.6|2401|2400.7|2400.5|2400.2|89
1636053650000|2021-11-04 19:20:50|2400.8|2400.5|2401.2|2400.9|2401.2|2400.9|2400.8|2400.5|79
1636053660000|2021-11-04 19:21:00|2401.3|2401|2401.1|2400.8|2401.4|2401.1|2401|2400.7|70
1636053670000|2021-11-04 19:21:10|2401|2400.7|2400.4|2400.1|2401.1|2400.8|2400.2|2399.9|51
1636053680000|2021-11-04 19:21:20|2400.5|2400.2|2400.3|2400|2400.9|2400.6|2400.3|2400|88
1636053690000|2021-11-04 19:21:30|2400.4|2400.1|2400.7|2400.4|2400.7|2400.4|2400.2|2399.9|42
1636053700000|2021-11-04 19:21:40|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.5|2400.2|21
1636053710000|2021-11-04 19:21:50|2400.5|2400.2|2400.9|2400.6|2400.9|2400.6|2400.5|2400.2|26
1636053720000|2021-11-04 19:22:00|2401|2400.7|2401.4|2401.1|2401.4|2401.1|2400.9|2400.6|39
1636053730000|2021-11-04 19:22:10|2401.3|2401|2401.2|2400.9|2401.6|2401.3|2401.2|2400.9|63
1636053740000|2021-11-04 19:22:20|2401.1|2400.8|2401.8|2401.5|2401.8|2401.5|2401.1|2400.8|51
1636053750000|2021-11-04 19:22:30|2401.7|2401.4|2402.1|2401.8|2402.2|2401.9|2401.7|2401.4|72
1636053760000|2021-11-04 19:22:40|2402.2|2401.9|2402.6|2402.3|2402.7|2402.4|2402.2|2401.9|114
1636053770000|2021-11-04 19:22:50|2402.5|2402.2|2402.9|2402.6|2402.9|2402.6|2402.5|2402.2|74
1636053780000|2021-11-04 19:23:00|2403.1|2402.8|2402.9|2402.6|2403.2|2402.9|2402.8|2402.5|127
1636053790000|2021-11-04 19:23:10|2402.8|2402.5|2402.2|2401.9|2403.1|2402.8|2402.2|2401.9|96
1636053800000|2021-11-04 19:23:20|2401.9|2401.6|2401.3|2401|2402.2|2401.9|2401|2400.7|115
1636053810000|2021-11-04 19:23:30|2400.9|2400.6|2401|2400.7|2401.3|2401|2400.7|2400.4|53
1636053820000|2021-11-04 19:23:40|2400.9|2400.6|2401.9|2401.6|2402|2401.7|2400.9|2400.6|52
1636053830000|2021-11-04 19:23:50|2402|2401.7|2402|2401.7|2402.3|2402|2402|2401.7|49
1636053840000|2021-11-04 19:24:00|2402.1|2401.8|2402.4|2402.1|2402.4|2402.1|2401.9|2401.6|19
1636053850000|2021-11-04 19:24:10|2402.3|2402|2402.8|2402.5|2402.8|2402.5|2402.3|2402|26
1636053860000|2021-11-04 19:24:20|2402.7|2402.4|2402.5|2402.2|2402.8|2402.5|2402.5|2402.2|21
1636053870000|2021-11-04 19:24:30|2402.3|2402|2402.3|2402|2402.6|2402.3|2402.2|2401.9|23
1636053880000|2021-11-04 19:24:40|2402.2|2401.9|2402.5|2402.2|2402.6|2402.3|2402.1|2401.8|12
1636053890000|2021-11-04 19:24:50|2402.4|2402.1|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|15
1636053900000|2021-11-04 19:25:00|2402.1|2401.8|2401.3|2401|2402.2|2401.9|2401.1|2400.8|46
1636053910000|2021-11-04 19:25:10|2401.4|2401.1|2401.5|2401.2|2401.6|2401.3|2401.1|2400.8|12
1636053920000|2021-11-04 19:25:20|2401.6|2401.3|2402.2|2401.9|2402.2|2401.9|2401.5|2401.2|9
1636053930000|2021-11-04 19:25:30|2402.3|2402|2402.7|2402.4|2402.7|2402.4|2402.3|2402|32
1636053940000|2021-11-04 19:25:40|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.5|2402.2|33
1636053950000|2021-11-04 19:25:50|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|23
1636053960000|2021-11-04 19:26:00|2402.3|2402|2402.6|2402.3|2402.6|2402.3|2402.3|2402|17
1636053970000|2021-11-04 19:26:10|2402.7|2402.4|2402.4|2402.1|2402.9|2402.6|2402.4|2402.1|52
1636053980000|2021-11-04 19:26:20|2402.5|2402.2|2402.8|2402.5|2402.9|2402.6|2402.5|2402.2|30
1636053990000|2021-11-04 19:26:30|2402.5|2402.2|2403.1|2402.8|2403.1|2402.8|2402.5|2402.2|26
1636054000000|2021-11-04 19:26:40|2403|2402.7|2402.9|2402.6|2403.1|2402.8|2402.9|2402.6|27
1636054010000|2021-11-04 19:26:50|2402.7|2402.4|2402.4|2402.1|2402.8|2402.5|2402.3|2402|23
1636054020000|2021-11-04 19:27:00|2402.3|2402|2402.3|2402|2402.6|2402.3|2402.2|2401.9|20
1636054030000|2021-11-04 19:27:10|2402.1|2401.8|2402.3|2402|2402.3|2402|2402.1|2401.8|16
1636054040000|2021-11-04 19:27:20|2402.2|2401.9|2401.3|2401|2402.2|2401.9|2401.2|2400.9|53
1636054050000|2021-11-04 19:27:30|2401.5|2401.2|2401.6|2401.3|2401.9|2401.6|2401.4|2401.1|73
1636054060000|2021-11-04 19:27:40|2401.4|2401.1|2401.9|2401.6|2402|2401.7|2401.4|2401.1|41
1636054070000|2021-11-04 19:27:50|2402|2401.7|2401.6|2401.3|2402|2401.7|2401.5|2401.2|21
1636054080000|2021-11-04 19:28:00|2401.5|2401.2|2401.3|2401|2401.6|2401.3|2401.2|2400.9|21
1636054090000|2021-11-04 19:28:10|2401.2|2400.9|2401.6|2401.3|2401.6|2401.3|2401.2|2400.9|12
1636054100000|2021-11-04 19:28:20|2401.5|2401.2|2401.1|2400.8|2401.6|2401.3|2401.1|2400.8|8
1636054110000|2021-11-04 19:28:30|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.6|2400.3|36
1636054120000|2021-11-04 19:28:40|2400.8|2400.5|2401.1|2400.8|2401.2|2400.9|2400.8|2400.5|21
1636054130000|2021-11-04 19:28:50|2401|2400.7|2400.6|2400.3|2401|2400.7|2400.5|2400.2|18
1636054140000|2021-11-04 19:29:00|2400.7|2400.4|2400.8|2400.5|2401|2400.7|2400.6|2400.3|15
1636054150000|2021-11-04 19:29:10|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|14
1636054160000|2021-11-04 19:29:20|2400.9|2400.6|2400.2|2399.9|2400.9|2400.6|2400.1|2399.8|24
1636054170000|2021-11-04 19:29:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.1|2399.8|15
1636054180000|2021-11-04 19:29:40|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2399.9|2399.6|20
1636054190000|2021-11-04 19:29:50|2400.3|2400|2400|2399.7|2400.3|2400|2399.8|2399.5|33
1636054200000|2021-11-04 19:30:00|2400.1|2399.8|2401|2400.7|2401.1|2400.8|2400.1|2399.8|110
1636054210000|2021-11-04 19:30:10|2401.1|2400.8|2401.2|2400.9|2401.4|2401.1|2401|2400.7|25
1636054220000|2021-11-04 19:30:20|2401.1|2400.8|2401.4|2401.1|2401.5|2401.2|2400.9|2400.6|14
1636054230000|2021-11-04 19:30:30|2401.3|2401|2401.2|2400.9|2401.4|2401.1|2401.1|2400.8|22
1636054240000|2021-11-04 19:30:40|2401.1|2400.8|2401.3|2401|2401.5|2401.2|2401.1|2400.8|16
1636054250000|2021-11-04 19:30:50|2401.4|2401.1|2401|2400.7|2401.4|2401.1|2400.9|2400.6|15
1636054260000|2021-11-04 19:31:00|2401.2|2400.9|2401.3|2401|2401.6|2401.3|2401.2|2400.9|25
1636054270000|2021-11-04 19:31:10|2401.2|2400.9|2401.1|2400.8|2401.3|2401|2401.1|2400.8|35
1636054280000|2021-11-04 19:31:20|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.7|2400.4|24
1636054290000|2021-11-04 19:31:30|2400.7|2400.4|2400.3|2400|2400.7|2400.4|2400.2|2399.9|35
1636054300000|2021-11-04 19:31:40|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400|2399.7|19
1636054310000|2021-11-04 19:31:50|2400.2|2399.9|2400.1|2399.8|2400.4|2400.1|2400|2399.7|14
1636054320000|2021-11-04 19:32:00|2400.2|2399.9|2400.7|2400.4|2400.8|2400.5|2400.2|2399.9|26
1636054330000|2021-11-04 19:32:10|2400.6|2400.3|2400.5|2400.2|2400.7|2400.4|2400.4|2400.1|16
1636054340000|2021-11-04 19:32:20|2400.6|2400.3|2401.5|2401.2|2401.5|2401.2|2400.5|2400.2|51
1636054350000|2021-11-04 19:32:30|2401.4|2401.1|2401.6|2401.3|2401.7|2401.4|2401.3|2401|29
1636054360000|2021-11-04 19:32:40|2401.5|2401.2|2401.2|2400.9|2401.5|2401.2|2401.1|2400.8|24
1636054370000|2021-11-04 19:32:50|2401.3|2401|2401.5|2401.2|2401.6|2401.3|2401.2|2400.9|28
1636054380000|2021-11-04 19:33:00|2401.6|2401.3|2402|2401.7|2402|2401.7|2401.5|2401.2|90
1636054390000|2021-11-04 19:33:10|2401.9|2401.6|2401.7|2401.4|2402|2401.7|2401.6|2401.3|57
1636054400000|2021-11-04 19:33:20|2401.6|2401.3|2401.1|2400.8|2401.7|2401.4|2401.1|2400.8|11
1636054410000|2021-11-04 19:33:30|2401.2|2400.9|2401.2|2400.9|2401.4|2401.1|2401.1|2400.8|11
1636054420000|2021-11-04 19:33:40|2401.3|2401|2401.7|2401.4|2401.7|2401.4|2401.3|2401|6
1636054430000|2021-11-04 19:33:50|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|25
1636054440000|2021-11-04 19:34:00|2401.8|2401.5|2401.6|2401.3|2401.8|2401.5|2401.4|2401.1|23
1636054450000|2021-11-04 19:34:10|2401.7|2401.4|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|15
1636054460000|2021-11-04 19:34:20|2401.7|2401.4|2402|2401.7|2402.1|2401.8|2401.6|2401.3|12
1636054470000|2021-11-04 19:34:30|2401.9|2401.6|2401.7|2401.4|2402|2401.7|2401.7|2401.4|27
1636054480000|2021-11-04 19:34:40|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|28
1636054490000|2021-11-04 19:34:50|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|14
1636054500000|2021-11-04 19:35:00|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|23
1636054510000|2021-11-04 19:35:10|2401.6|2401.3|2402.3|2402|2402.3|2402|2401.5|2401.2|79
1636054520000|2021-11-04 19:35:20|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.1|2401.8|30
1636054530000|2021-11-04 19:35:30|2402.1|2401.8|2401.8|2401.5|2402.2|2401.9|2401.8|2401.5|30
1636054540000|2021-11-04 19:35:40|2401.9|2401.6|2402|2401.7|2402.2|2401.9|2401.9|2401.6|80
1636054550000|2021-11-04 19:35:50|2401.9|2401.6|2401.9|2401.6|2402.1|2401.8|2401.9|2401.6|54
1636054560000|2021-11-04 19:36:00|2402|2401.7|2402.3|2402|2402.4|2402.1|2401.9|2401.6|53
1636054570000|2021-11-04 19:36:10|2402.4|2402.1|2402.3|2402|2402.5|2402.2|2402.1|2401.8|22
1636054580000|2021-11-04 19:36:20|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.1|2401.8|18
1636054590000|2021-11-04 19:36:30|2402.3|2402|2402.1|2401.8|2402.3|2402|2402.1|2401.8|18
1636054600000|2021-11-04 19:36:40|2402.3|2402|2402.1|2401.8|2402.6|2402.3|2402.1|2401.8|17
1636054610000|2021-11-04 19:36:50|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2401.9|2401.6|29
1636054620000|2021-11-04 19:37:00|2401.7|2401.4|2401.1|2400.8|2401.7|2401.4|2401.1|2400.8|61
1636054630000|2021-11-04 19:37:10|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401|2400.7|34
1636054640000|2021-11-04 19:37:20|2401.3|2401|2401.4|2401.1|2401.6|2401.3|2401.3|2401|19
1636054650000|2021-11-04 19:37:30|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.2|2400.9|34
1636054660000|2021-11-04 19:37:40|2401.2|2400.9|2400.9|2400.6|2401.3|2401|2400.9|2400.6|19
1636054670000|2021-11-04 19:37:50|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|19
1636054680000|2021-11-04 19:38:00|2400.8|2400.5|2400.6|2400.3|2401|2400.7|2400.4|2400.1|21
1636054690000|2021-11-04 19:38:10|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|33
1636054700000|2021-11-04 19:38:20|2400.5|2400.2|2400.2|2399.9|2400.5|2400.2|2400.2|2399.9|23
1636054710000|2021-11-04 19:38:30|2400.3|2400|2399.8|2399.5|2400.6|2400.3|2399.8|2399.5|132
1636054720000|2021-11-04 19:38:40|2399.7|2399.4|2399.9|2399.6|2400.1|2399.8|2399.7|2399.4|38
1636054730000|2021-11-04 19:38:50|2400|2399.7|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|38
1636054740000|2021-11-04 19:39:00|2400|2399.7|2400|2399.7|2400.1|2399.8|2399.8|2399.5|32
1636054750000|2021-11-04 19:39:10|2399.8|2399.5|2399.6|2399.3|2399.9|2399.6|2399.6|2399.3|25
1636054760000|2021-11-04 19:39:20|2399.7|2399.4|2399.1|2398.8|2399.7|2399.4|2399|2398.7|64
1636054770000|2021-11-04 19:39:30|2399.2|2398.9|2398.9|2398.6|2399.2|2398.9|2398.8|2398.5|31
1636054780000|2021-11-04 19:39:40|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|20
1636054790000|2021-11-04 19:39:50|2398.9|2398.6|2398.5|2398.2|2399|2398.7|2398.3|2398|35
1636054800000|2021-11-04 19:40:00|2398.4|2398.1|2398|2397.7|2398.9|2398.6|2397.8|2397.5|84
1636054810000|2021-11-04 19:40:10|2398.1|2397.8|2397.4|2397.1|2398.1|2397.8|2397.4|2397.1|38
1636054820000|2021-11-04 19:40:20|2397.3|2397|2397.2|2396.9|2397.7|2397.4|2397.2|2396.9|74
1636054830000|2021-11-04 19:40:30|2397.3|2397|2397.7|2397.4|2397.8|2397.5|2397.2|2396.9|191
1636054840000|2021-11-04 19:40:40|2397.6|2397.3|2397.2|2396.9|2397.7|2397.4|2397.1|2396.8|30
1636054850000|2021-11-04 19:40:50|2397.3|2397|2397.1|2396.8|2397.3|2397|2397|2396.7|34
1636054860000|2021-11-04 19:41:00|2397.2|2396.9|2397.7|2397.4|2397.7|2397.4|2396.8|2396.5|29
1636054870000|2021-11-04 19:41:10|2397.8|2397.5|2397.3|2397|2397.9|2397.6|2397.2|2396.9|54
1636054880000|2021-11-04 19:41:20|2397.2|2396.9|2397.7|2397.4|2397.7|2397.4|2397.1|2396.8|39
1636054890000|2021-11-04 19:41:30|2397.6|2397.3|2397.1|2396.8|2397.7|2397.4|2397|2396.7|40
1636054900000|2021-11-04 19:41:40|2397.2|2396.9|2397.6|2397.3|2397.6|2397.3|2397.2|2396.9|33
1636054910000|2021-11-04 19:41:50|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|32
1636054920000|2021-11-04 19:42:00|2397.7|2397.4|2397.9|2397.6|2398|2397.7|2397.6|2397.3|61
1636054930000|2021-11-04 19:42:10|2398|2397.7|2398.7|2398.4|2398.9|2398.6|2397.9|2397.6|259
1636054940000|2021-11-04 19:42:20|2398.9|2398.6|2398.1|2397.8|2398.9|2398.6|2398.1|2397.8|313
1636054950000|2021-11-04 19:42:30|2398.2|2397.9|2398.3|2398|2398.6|2398.3|2398.2|2397.9|24
1636054960000|2021-11-04 19:42:40|2398.2|2397.9|2398.2|2397.9|2398.5|2398.2|2398.2|2397.9|14
1636054970000|2021-11-04 19:42:50|2398.3|2398|2398.8|2398.5|2398.9|2398.6|2398.3|2398|29
1636054980000|2021-11-04 19:43:00|2398.6|2398.3|2398.5|2398.2|2398.8|2398.5|2398.3|2398|36
1636054990000|2021-11-04 19:43:10|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|17
1636055000000|2021-11-04 19:43:20|2398.5|2398.2|2398.1|2397.8|2398.5|2398.2|2398|2397.7|29
1636055010000|2021-11-04 19:43:30|2398.2|2397.9|2398.9|2398.6|2399|2398.7|2398.2|2397.9|41
1636055020000|2021-11-04 19:43:40|2399|2398.7|2399.1|2398.8|2399.2|2398.9|2399|2398.7|51
1636055030000|2021-11-04 19:43:50|2399.2|2398.9|2399.3|2399|2399.4|2399.1|2399.1|2398.8|37
1636055040000|2021-11-04 19:44:00|2399.4|2399.1|2399.8|2399.5|2399.8|2399.5|2399.4|2399.1|44
1636055050000|2021-11-04 19:44:10|2399.7|2399.4|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|92
1636055060000|2021-11-04 19:44:20|2399.9|2399.6|2400.2|2399.9|2400.3|2400|2399.9|2399.6|32
1636055070000|2021-11-04 19:44:30|2400.1|2399.8|2400.3|2400|2400.3|2400|2400.1|2399.8|20
1636055080000|2021-11-04 19:44:40|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|51
1636055090000|2021-11-04 19:44:50|2400.3|2400|2400.1|2399.8|2400.3|2400|2400|2399.7|30
1636055100000|2021-11-04 19:45:00|2400|2399.7|2399.8|2399.5|2400.2|2399.9|2399.8|2399.5|34
1636055110000|2021-11-04 19:45:10|2399.7|2399.4|2399.2|2398.9|2399.8|2399.5|2399.2|2398.9|57
1636055120000|2021-11-04 19:45:20|2399.6|2399.3|2399.8|2399.5|2400|2399.7|2399.6|2399.3|54
1636055130000|2021-11-04 19:45:30|2399.7|2399.4|2399.2|2398.9|2399.8|2399.5|2399.2|2398.9|45
1636055140000|2021-11-04 19:45:40|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.1|2398.8|35
1636055150000|2021-11-04 19:45:50|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|30
1636055160000|2021-11-04 19:46:00|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|27
1636055170000|2021-11-04 19:46:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|51
1636055180000|2021-11-04 19:46:20|2399.9|2399.6|2400.3|2400|2400.3|2400|2399.7|2399.4|44
1636055190000|2021-11-04 19:46:30|2400.2|2399.9|2400.1|2399.8|2400.3|2400|2400.1|2399.8|27
1636055200000|2021-11-04 19:46:40|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2400.1|2399.8|37
1636055210000|2021-11-04 19:46:50|2400.4|2400.1|2400.5|2400.2|2400.7|2400.4|2400.4|2400.1|32
1636055220000|2021-11-04 19:47:00|2400.6|2400.3|2400.4|2400.1|2400.8|2400.5|2400.4|2400.1|50
1636055230000|2021-11-04 19:47:10|2400.3|2400|2400.8|2400.5|2400.8|2400.5|2400.3|2400|33
1636055240000|2021-11-04 19:47:20|2400.7|2400.4|2401|2400.7|2401.1|2400.8|2400.7|2400.4|24
1636055250000|2021-11-04 19:47:30|2401.1|2400.8|2400.8|2400.5|2401.1|2400.8|2400.5|2400.2|20
1636055260000|2021-11-04 19:47:40|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.9|2400.6|26
1636055270000|2021-11-04 19:47:50|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.2|2400.9|30
1636055280000|2021-11-04 19:48:00|2401.3|2401|2402.1|2401.8|2402.1|2401.8|2401.3|2401|86
1636055290000|2021-11-04 19:48:10|2402|2401.7|2401.5|2401.2|2402|2401.7|2401.4|2401.1|47
1636055300000|2021-11-04 19:48:20|2401.6|2401.3|2401.9|2401.6|2402.3|2402|2401.6|2401.3|78
1636055310000|2021-11-04 19:48:30|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|24
1636055320000|2021-11-04 19:48:40|2401.4|2401.1|2401.4|2401.1|2401.7|2401.4|2401.2|2400.9|51
1636055330000|2021-11-04 19:48:50|2401.5|2401.2|2401|2400.7|2401.5|2401.2|2401|2400.7|23
1636055340000|2021-11-04 19:49:00|2401.1|2400.8|2400.8|2400.5|2401.2|2400.9|2400.5|2400.2|57
1636055350000|2021-11-04 19:49:10|2400.7|2400.4|2401|2400.7|2401|2400.7|2400.7|2400.4|23
1636055360000|2021-11-04 19:49:20|2400.7|2400.4|2400.3|2400|2400.7|2400.4|2400.3|2400|33
1636055370000|2021-11-04 19:49:30|2400.4|2400.1|2400.2|2399.9|2400.6|2400.3|2400.2|2399.9|32
1636055380000|2021-11-04 19:49:40|2400.1|2399.8|2400.3|2400|2400.3|2400|2399.7|2399.4|66
1636055390000|2021-11-04 19:49:50|2400.4|2400.1|2400.3|2400|2400.7|2400.4|2400.3|2400|43
1636055400000|2021-11-04 19:50:00|2400.2|2399.9|2400.5|2400.2|2400.9|2400.6|2399.9|2399.6|265
1636055410000|2021-11-04 19:50:10|2400.7|2400.4|2400.7|2400.4|2401|2400.7|2400.3|2400|56
1636055420000|2021-11-04 19:50:20|2400.6|2400.3|2401.3|2401|2401.3|2401|2400.5|2400.2|51
1636055430000|2021-11-04 19:50:30|2401.4|2401.1|2401.2|2400.9|2401.5|2401.2|2401.2|2400.9|51
1636055440000|2021-11-04 19:50:40|2401.3|2401|2401.3|2401|2401.6|2401.3|2401.2|2400.9|49
1636055450000|2021-11-04 19:50:50|2401.4|2401.1|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|30
1636055460000|2021-11-04 19:51:00|2401.5|2401.2|2401.1|2400.8|2401.6|2401.3|2401.1|2400.8|58
1636055470000|2021-11-04 19:51:10|2401.2|2400.9|2400.9|2400.6|2401.2|2400.9|2400.9|2400.6|29
1636055480000|2021-11-04 19:51:20|2400.8|2400.5|2401|2400.7|2401.1|2400.8|2400.8|2400.5|33
1636055490000|2021-11-04 19:51:30|2401.1|2400.8|2400.5|2400.2|2401.1|2400.8|2400.3|2400|34
1636055500000|2021-11-04 19:51:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.1|2399.8|27
1636055510000|2021-11-04 19:51:50|2400.6|2400.3|2401|2400.7|2401.2|2400.9|2400.6|2400.3|49
1636055520000|2021-11-04 19:52:00|2400.9|2400.6|2400.9|2400.6|2401.4|2401.1|2400.9|2400.6|45
1636055530000|2021-11-04 19:52:10|2400.8|2400.5|2401.2|2400.9|2401.2|2400.9|2400.8|2400.5|21
1636055540000|2021-11-04 19:52:20|2401.3|2401|2401.7|2401.4|2401.7|2401.4|2401.3|2401|128
1636055550000|2021-11-04 19:52:30|2401.6|2401.3|2401|2400.7|2401.7|2401.4|2400.9|2400.6|131
1636055560000|2021-11-04 19:52:40|2401.2|2400.9|2400.9|2400.6|2401.2|2400.9|2400.8|2400.5|33
1636055570000|2021-11-04 19:52:50|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|37
1636055580000|2021-11-04 19:53:00|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.6|2400.3|34
1636055590000|2021-11-04 19:53:10|2400.8|2400.5|2401|2400.7|2401.1|2400.8|2400.7|2400.4|105
1636055600000|2021-11-04 19:53:20|2401.2|2400.9|2401.1|2400.8|2401.4|2401.1|2401.1|2400.8|62
1636055610000|2021-11-04 19:53:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|21
1636055620000|2021-11-04 19:53:40|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401|2400.7|18
1636055630000|2021-11-04 19:53:50|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|18
1636055640000|2021-11-04 19:54:00|2401.1|2400.8|2401|2400.7|2401.4|2401.1|2401|2400.7|68
1636055650000|2021-11-04 19:54:10|2401.1|2400.8|2401.4|2401.1|2401.6|2401.3|2401.1|2400.8|43
1636055660000|2021-11-04 19:54:20|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401.4|2401.1|94
1636055670000|2021-11-04 19:54:30|2401.8|2401.5|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|88
1636055680000|2021-11-04 19:54:40|2402.3|2402|2402.4|2402.1|2402.7|2402.4|2402.2|2401.9|238
1636055690000|2021-11-04 19:54:50|2402.5|2402.2|2403.3|2403|2403.4|2403.1|2402.5|2402.2|164
1636055700000|2021-11-04 19:55:00|2403.2|2402.9|2402.5|2402.2|2403.3|2403|2402.4|2402.1|254
1636055710000|2021-11-04 19:55:10|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.2|2401.9|143
1636055720000|2021-11-04 19:55:20|2402.2|2401.9|2402.2|2401.9|2402.4|2402.1|2402|2401.7|85
1636055730000|2021-11-04 19:55:30|2402.1|2401.8|2402.3|2402|2402.6|2402.3|2402.1|2401.8|191
1636055740000|2021-11-04 19:55:40|2402.4|2402.1|2402.2|2401.9|2402.5|2402.2|2402.1|2401.8|42
1636055750000|2021-11-04 19:55:50|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.1|2401.8|42
1636055760000|2021-11-04 19:56:00|2402.1|2401.8|2402.2|2401.9|2402.5|2402.2|2402.1|2401.8|84
1636055770000|2021-11-04 19:56:10|2402.1|2401.8|2402.2|2401.9|2402.3|2402|2402.1|2401.8|26
1636055780000|2021-11-04 19:56:20|2402.3|2402|2401.9|2401.6|2402.3|2402|2401.8|2401.5|53
1636055790000|2021-11-04 19:56:30|2401.8|2401.5|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|60
1636055800000|2021-11-04 19:56:40|2402|2401.7|2402.2|2401.9|2402.4|2402.1|2402|2401.7|78
1636055810000|2021-11-04 19:56:50|2402.3|2402|2402.3|2402|2402.4|2402.1|2402|2401.7|122
1636055820000|2021-11-04 19:57:00|2402.5|2402.2|2402.5|2402.2|2402.8|2402.5|2402.4|2402.1|244
1636055830000|2021-11-04 19:57:10|2402.4|2402.1|2402.3|2402|2402.7|2402.4|2402.3|2402|146
1636055840000|2021-11-04 19:57:20|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2401.9|2401.6|84
1636055850000|2021-11-04 19:57:30|2401.9|2401.6|2401.6|2401.3|2401.9|2401.6|2401.6|2401.3|68
1636055860000|2021-11-04 19:57:40|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|69
1636055870000|2021-11-04 19:57:50|2401.6|2401.3|2401.5|2401.2|2401.8|2401.5|2401.5|2401.2|85
1636055880000|2021-11-04 19:58:00|2401.7|2401.4|2401.7|2401.4|2402|2401.7|2401.6|2401.3|161
1636055890000|2021-11-04 19:58:10|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|99
1636055900000|2021-11-04 19:58:20|2401.6|2401.3|2401.9|2401.6|2401.9|2401.6|2401.6|2401.3|95
1636055910000|2021-11-04 19:58:30|2402|2401.7|2401.9|2401.6|2402.2|2401.9|2401.9|2401.6|138
1636055920000|2021-11-04 19:58:40|2401.8|2401.5|2402.5|2402.2|2402.5|2402.2|2401.8|2401.5|178
1636055930000|2021-11-04 19:58:50|2402.4|2402.1|2402.2|2401.9|2402.5|2402.2|2402.1|2401.8|184
1636055940000|2021-11-04 19:59:00|2402|2401.7|2402.3|2402|2402.5|2402.2|2401.7|2401.4|397
1636055950000|2021-11-04 19:59:10|2402.2|2401.9|2402.3|2402|2402.4|2402.1|2402.1|2401.8|369
1636055960000|2021-11-04 19:59:20|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2401.8|2401.5|449
1636055970000|2021-11-04 19:59:30|2402.2|2401.9|2402.4|2402.1|2402.4|2402.1|2402.1|2401.8|684
1636055980000|2021-11-04 19:59:40|2402.6|2402.3|2403|2402.7|2403|2402.7|2402.4|2402.1|1156
1636055990000|2021-11-04 19:59:50|2402.9|2402.6|2402.4|2402.1|2402.9|2402.6|2402.3|2402|3126
1636056000000|2021-11-04 20:00:00|2402.2|2401.9|2402.1|2401.8|2402.5|2402.2|2401.5|2401.2|1327
1636056010000|2021-11-04 20:00:10|2402.2|2401.9|2402.6|2402.3|2403|2402.7|2402.2|2401.9|187
1636056020000|2021-11-04 20:00:20|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.3|2402|263
1636056030000|2021-11-04 20:00:30|2402.4|2402.1|2402.4|2402.1|2402.7|2402.4|2402.4|2402.1|61
1636056040000|2021-11-04 20:00:40|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|49
1636056050000|2021-11-04 20:00:50|2402.4|2402.1|2402.8|2402.5|2402.8|2402.5|2402.4|2402.1|59
1636056060000|2021-11-04 20:01:00|2402.7|2402.4|2402.5|2402.2|2402.8|2402.5|2402.5|2402.2|79
1636056070000|2021-11-04 20:01:10|2402.4|2402.1|2402.3|2402|2402.5|2402.2|2402.3|2402|36
1636056080000|2021-11-04 20:01:20|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2402|2401.7|219
1636056090000|2021-11-04 20:01:30|2402.1|2401.8|2401.6|2401.3|2402.1|2401.8|2401.6|2401.3|76
1636056100000|2021-11-04 20:01:40|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|46
1636056110000|2021-11-04 20:01:50|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|108
1636056120000|2021-11-04 20:02:00|2401.6|2401.3|2402.1|2401.8|2402.1|2401.8|2401.6|2401.3|52
1636056130000|2021-11-04 20:02:10|2402.2|2401.9|2402.2|2401.9|2402.4|2402.1|2402.1|2401.8|51
1636056140000|2021-11-04 20:02:20|2402.3|2402|2402.6|2402.3|2402.6|2402.3|2402.2|2401.9|73
1636056150000|2021-11-04 20:02:30|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|29
1636056160000|2021-11-04 20:02:40|2402.6|2402.3|2402.8|2402.5|2402.9|2402.6|2402.6|2402.3|14
1636056170000|2021-11-04 20:02:50|2402.7|2402.4|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|30
1636056180000|2021-11-04 20:03:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|6
1636056190000|2021-11-04 20:03:10|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.7|2402.4|49
1636056200000|2021-11-04 20:03:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|16
1636056210000|2021-11-04 20:03:30|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|17
1636056220000|2021-11-04 20:03:40|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|14
1636056230000|2021-11-04 20:03:50|2402.6|2402.3|2402.7|2402.4|2402.9|2402.6|2402.6|2402.3|14
1636056240000|2021-11-04 20:04:00|2402.6|2402.3|2402.6|2402.3|2402.8|2402.5|2402.5|2402.2|10
1636056250000|2021-11-04 20:04:10|2402.5|2402.2|2402.2|2401.9|2402.7|2402.4|2402.1|2401.8|90
1636056260000|2021-11-04 20:04:20|2402.3|2402|2402.1|2401.8|2402.3|2402|2401.9|2401.6|16
1636056270000|2021-11-04 20:04:30|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|16
1636056280000|2021-11-04 20:04:40|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1636056290000|2021-11-04 20:04:50|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|21
1636056300000|2021-11-04 20:05:00|2402.3|2402|2402|2401.7|2402.3|2402|2402|2401.7|26
1636056310000|2021-11-04 20:05:10|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.8|2401.5|41
1636056320000|2021-11-04 20:05:20|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|6
1636056330000|2021-11-04 20:05:30|2401.8|2401.5|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|37
1636056340000|2021-11-04 20:05:40|||||||||5
1636056350000|2021-11-04 20:05:50|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|27
1636056360000|2021-11-04 20:06:00|2401.7|2401.4|2402|2401.7|2402|2401.7|2401.6|2401.3|28
1636056370000|2021-11-04 20:06:10|2401.9|2401.6|2402.3|2402|2402.3|2402|2401.9|2401.6|60
1636056380000|2021-11-04 20:06:20|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|31
1636056390000|2021-11-04 20:06:30|2402.3|2402|2402.3|2402|2402.3|2402|2402.2|2401.9|23
1636056400000|2021-11-04 20:06:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|23
1636056410000|2021-11-04 20:06:50|||||||||1
1636056420000|2021-11-04 20:07:00|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|32
1636056430000|2021-11-04 20:07:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|4
1636056440000|2021-11-04 20:07:20|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|12
1636056450000|2021-11-04 20:07:30|2402|2401.7|2402.3|2402|2402.3|2402|2402|2401.7|64
1636056460000|2021-11-04 20:07:40|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|2
1636056470000|2021-11-04 20:07:50|2402.4|2402.1|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|18
1636056480000|2021-11-04 20:08:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|14
1636056490000|2021-11-04 20:08:10|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|23
1636056500000|2021-11-04 20:08:20|2402.8|2402.5|2403.1|2402.8|2403.1|2402.8|2402.8|2402.5|48
1636056510000|2021-11-04 20:08:30|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|32
1636056520000|2021-11-04 20:08:40|2403|2402.7|2403.4|2403.1|2403.4|2403.1|2403|2402.7|64
1636056530000|2021-11-04 20:08:50|2403.3|2403|2403.1|2402.8|2403.3|2403|2403.1|2402.8|12
1636056540000|2021-11-04 20:09:00|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|18
1636056550000|2021-11-04 20:09:10|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.2|2402.9|77
1636056560000|2021-11-04 20:09:20|2403.2|2402.9|2403.2|2402.9|2403.3|2403|2403.2|2402.9|9
1636056570000|2021-11-04 20:09:30|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|12
1636056580000|2021-11-04 20:09:40|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.1|2402.8|27
1636056590000|2021-11-04 20:09:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|15
1636056600000|2021-11-04 20:10:00|2403.2|2402.9|2402.9|2402.6|2403.2|2402.9|2402.9|2402.6|59
1636056610000|2021-11-04 20:10:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|3
1636056620000|2021-11-04 20:10:20|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|10
1636056630000|2021-11-04 20:10:30|2402.6|2402.3|2403|2402.7|2403.1|2402.8|2402.6|2402.3|28
1636056640000|2021-11-04 20:10:40|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.8|2402.5|7
1636056650000|2021-11-04 20:10:50|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|13
1636056660000|2021-11-04 20:11:00|2403|2402.7|2402.3|2402|2403|2402.7|2402.3|2402|47
1636056670000|2021-11-04 20:11:10|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|6
1636056680000|2021-11-04 20:11:20|2402.5|2402.2|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|29
1636056690000|2021-11-04 20:11:30|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|3
1636056700000|2021-11-04 20:11:40|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|46
1636056710000|2021-11-04 20:11:50|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.8|2402.5|16
1636056720000|2021-11-04 20:12:00|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|38
1636056730000|2021-11-04 20:12:10|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|7
1636056740000|2021-11-04 20:12:20|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|35
1636056750000|2021-11-04 20:12:30|2402.8|2402.5|2403.2|2402.9|2403.2|2402.9|2402.8|2402.5|26
1636056760000|2021-11-04 20:12:40|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|1
1636056770000|2021-11-04 20:12:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|5
1636056780000|2021-11-04 20:13:00|2403.3|2403|2403.3|2403|2403.3|2403|2403.2|2402.9|24
1636056790000|2021-11-04 20:13:10|2403.4|2403.1|2403.7|2403.4|2403.7|2403.4|2403.3|2403|51
1636056800000|2021-11-04 20:13:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|25
1636056810000|2021-11-04 20:13:30|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|18
1636056820000|2021-11-04 20:13:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|40
1636056830000|2021-11-04 20:13:50|2403.9|2403.6|2404.1|2403.8|2404.3|2404|2403.9|2403.6|73
1636056840000|2021-11-04 20:14:00|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|25
1636056850000|2021-11-04 20:14:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|14
1636056860000|2021-11-04 20:14:20|2404.2|2403.9|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|48
1636056870000|2021-11-04 20:14:30|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2404|2403.7|19
1636056880000|2021-11-04 20:14:40|2403.9|2403.6|2404.1|2403.8|2404.2|2403.9|2403.9|2403.6|17
1636056890000|2021-11-04 20:14:50|2404|2403.7|2404.3|2404|2404.4|2404.1|2404|2403.7|46
1636056900000|2021-11-04 20:15:00|2404.2|2403.9|2404.1|2403.8|2404.3|2404|2404|2403.7|20
1636056910000|2021-11-04 20:15:10|2404.2|2403.9|2404.3|2404|2404.4|2404.1|2404.2|2403.9|2
1636056920000|2021-11-04 20:15:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.2|2403.9|7
1636056930000|2021-11-04 20:15:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2
1636056940000|2021-11-04 20:15:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|3
1636056950000|2021-11-04 20:15:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1636056960000|2021-11-04 20:16:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|35
1636056970000|2021-11-04 20:16:10|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|32
1636056980000|2021-11-04 20:16:20|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|4
1636057000000|2021-11-04 20:16:40|2404.7|2404.4|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|24
1636057010000|2021-11-04 20:16:50|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|11
1636057020000|2021-11-04 20:17:00|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|9
1636057030000|2021-11-04 20:17:10|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|10
1636057040000|2021-11-04 20:17:20|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|13
1636057050000|2021-11-04 20:17:30|2404.3|2404|2404.1|2403.8|2404.3|2404|2404.1|2403.8|8
1636057060000|2021-11-04 20:17:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|3
1636057070000|2021-11-04 20:17:50|||||||||4
1636057080000|2021-11-04 20:18:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|1
1636057090000|2021-11-04 20:18:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1636057100000|2021-11-04 20:18:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|12
1636057110000|2021-11-04 20:18:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|14
1636057120000|2021-11-04 20:18:40|2403.8|2403.5|2404.1|2403.8|2404.1|2403.8|2403.8|2403.5|2
1636057130000|2021-11-04 20:18:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|5
1636057140000|2021-11-04 20:19:00|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|16
1636057150000|2021-11-04 20:19:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|23
1636057160000|2021-11-04 20:19:20|2404.1|2403.8|2404.5|2404.2|2404.5|2404.2|2404.1|2403.8|28
1636057170000|2021-11-04 20:19:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|3
1636057180000|2021-11-04 20:19:40|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|12
1636057190000|2021-11-04 20:19:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|2
1636057200000|2021-11-04 20:20:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1636057210000|2021-11-04 20:20:10|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|11
1636057220000|2021-11-04 20:20:20|2403.9|2403.6|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|4
1636057230000|2021-11-04 20:20:30|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|10
1636057240000|2021-11-04 20:20:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636057250000|2021-11-04 20:20:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636057260000|2021-11-04 20:21:00|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|18
1636057270000|2021-11-04 20:21:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|8
1636057280000|2021-11-04 20:21:20|||||||||5
1636057290000|2021-11-04 20:21:30|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|5
1636057300000|2021-11-04 20:21:40|||||||||11
1636057310000|2021-11-04 20:21:50|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|9
1636057320000|2021-11-04 20:22:00|2404|2403.7|2403.7|2403.4|2404|2403.7|2403.6|2403.3|52
1636057330000|2021-11-04 20:22:10|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|13
1636057340000|2021-11-04 20:22:20|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|4
1636057360000|2021-11-04 20:22:40|||||||||8
1636057370000|2021-11-04 20:22:50|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|5
1636057380000|2021-11-04 20:23:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|4
1636057390000|2021-11-04 20:23:10|||||||||5
1636057410000|2021-11-04 20:23:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|4
1636057420000|2021-11-04 20:23:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|5
1636057430000|2021-11-04 20:23:50|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|9
1636057450000|2021-11-04 20:24:10|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|47
1636057460000|2021-11-04 20:24:20|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|20
1636057470000|2021-11-04 20:24:30|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|4
1636057480000|2021-11-04 20:24:40|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|6
1636057490000|2021-11-04 20:24:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|4
1636057500000|2021-11-04 20:25:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|4
1636057520000|2021-11-04 20:25:20|||||||||6
1636057540000|2021-11-04 20:25:40|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|11
1636057550000|2021-11-04 20:25:50|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|3
1636057570000|2021-11-04 20:26:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|5
1636057580000|2021-11-04 20:26:20|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.1|2403.8|8
1636057590000|2021-11-04 20:26:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636057600000|2021-11-04 20:26:40|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|1
1636057610000|2021-11-04 20:26:50|||||||||1
1636057620000|2021-11-04 20:27:00|||||||||1
1636057630000|2021-11-04 20:27:10|2404.1|2403.8|2404.4|2404.1|2404.4|2404.1|2404.1|2403.8|20
1636057640000|2021-11-04 20:27:20|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|11
1636057650000|2021-11-04 20:27:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|15
1636057660000|2021-11-04 20:27:40|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|52
1636057670000|2021-11-04 20:27:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|1
1636057680000|2021-11-04 20:28:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|6
1636057710000|2021-11-04 20:28:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|0
1636057730000|2021-11-04 20:28:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1636057740000|2021-11-04 20:29:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|11
1636057750000|2021-11-04 20:29:10|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636057770000|2021-11-04 20:29:30|||||||||1
1636057780000|2021-11-04 20:29:40|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636057790000|2021-11-04 20:29:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|18
1636057800000|2021-11-04 20:30:00|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|54
1636057810000|2021-11-04 20:30:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|8
1636057820000|2021-11-04 20:30:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|10
1636057830000|2021-11-04 20:30:30|2403.8|2403.5|2404.1|2403.8|2404.1|2403.8|2403.8|2403.5|24
1636057840000|2021-11-04 20:30:40|2404|2403.7|2404.2|2403.9|2404.2|2403.9|2404|2403.7|7
1636057850000|2021-11-04 20:30:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|7
1636057870000|2021-11-04 20:31:10|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|3
1636057880000|2021-11-04 20:31:20|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|30
1636057890000|2021-11-04 20:31:30|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|19
1636057900000|2021-11-04 20:31:40|2404.7|2404.4|2405.1|2404.8|2405.1|2404.8|2404.7|2404.4|19
1636057910000|2021-11-04 20:31:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|9
1636057920000|2021-11-04 20:32:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|21
1636057930000|2021-11-04 20:32:10|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|4
1636057940000|2021-11-04 20:32:20|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|7
1636057960000|2021-11-04 20:32:40|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|9
1636057970000|2021-11-04 20:32:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|3
1636057980000|2021-11-04 20:33:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|18
1636057990000|2021-11-04 20:33:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1636058000000|2021-11-04 20:33:20|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|16
1636058010000|2021-11-04 20:33:30|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|2
1636058020000|2021-11-04 20:33:40|2405|2404.7|2405.2|2404.9|2405.3|2405|2405|2404.7|8
1636058030000|2021-11-04 20:33:50|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|5
1636058040000|2021-11-04 20:34:00|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|19
1636058050000|2021-11-04 20:34:10|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|2
1636058060000|2021-11-04 20:34:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636058070000|2021-11-04 20:34:30|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|2
1636058080000|2021-11-04 20:34:40|||||||||8
1636058090000|2021-11-04 20:34:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|3
1636058100000|2021-11-04 20:35:00|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636058110000|2021-11-04 20:35:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|10
1636058120000|2021-11-04 20:35:20|2405.4|2405.1|2405.7|2405.4|2405.7|2405.4|2405.4|2405.1|2
1636058130000|2021-11-04 20:35:30|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|1
1636058140000|2021-11-04 20:35:40|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|2
1636058150000|2021-11-04 20:35:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1636058160000|2021-11-04 20:36:00|2405.3|2405|2405|2404.7|2405.3|2405|2405|2404.7|23
1636058170000|2021-11-04 20:36:10|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|3
1636058180000|2021-11-04 20:36:20|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.6|2404.3|17
1636058190000|2021-11-04 20:36:30|2404.7|2404.4|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|3
1636058200000|2021-11-04 20:36:40|||||||||5
1636058210000|2021-11-04 20:36:50|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2
1636058220000|2021-11-04 20:37:00|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|2
1636058230000|2021-11-04 20:37:10|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|6
1636058240000|2021-11-04 20:37:20|2404.4|2404.1|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|13
1636058250000|2021-11-04 20:37:30|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|4
1636058260000|2021-11-04 20:37:40|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|11
1636058270000|2021-11-04 20:37:50|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1636058280000|2021-11-04 20:38:00|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|8
1636058290000|2021-11-04 20:38:10|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|5
1636058300000|2021-11-04 20:38:20|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|5
1636058310000|2021-11-04 20:38:30|||||||||2
1636058320000|2021-11-04 20:38:40|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|1
1636058330000|2021-11-04 20:38:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1636058340000|2021-11-04 20:39:00|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.8|2404.5|2
1636058350000|2021-11-04 20:39:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|3
1636058360000|2021-11-04 20:39:20|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|21
1636058370000|2021-11-04 20:39:30|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|5
1636058380000|2021-11-04 20:39:40|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|4
1636058390000|2021-11-04 20:39:50|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|52
1636058400000|2021-11-04 20:40:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|1
1636058410000|2021-11-04 20:40:10|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|4
1636058420000|2021-11-04 20:40:20|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|13
1636058440000|2021-11-04 20:40:40|||||||||13
1636058450000|2021-11-04 20:40:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|14
1636058460000|2021-11-04 20:41:00|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|3
1636058470000|2021-11-04 20:41:10|||||||||1
1636058480000|2021-11-04 20:41:20|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|6
1636058490000|2021-11-04 20:41:30|||||||||2
1636058500000|2021-11-04 20:41:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2
1636058510000|2021-11-04 20:41:50|||||||||1
1636058520000|2021-11-04 20:42:00|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|1
1636058530000|2021-11-04 20:42:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2
1636058540000|2021-11-04 20:42:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1636058550000|2021-11-04 20:42:30|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1636058560000|2021-11-04 20:42:40|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|3
1636058570000|2021-11-04 20:42:50|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|0
1636058580000|2021-11-04 20:43:00|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|2
1636058590000|2021-11-04 20:43:10|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1636058600000|2021-11-04 20:43:20|||||||||1
1636058610000|2021-11-04 20:43:30|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|7
1636058620000|2021-11-04 20:43:40|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|6
1636058640000|2021-11-04 20:44:00|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|4
1636058650000|2021-11-04 20:44:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|2
1636058660000|2021-11-04 20:44:20|2404.7|2404.4|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|8
1636058670000|2021-11-04 20:44:30|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|2
1636058680000|2021-11-04 20:44:40|2404.5|2404.2|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|0
1636058690000|2021-11-04 20:44:50|||||||||2
1636058700000|2021-11-04 20:45:00|2404.3|2404|2404.6|2404.3|2404.7|2404.4|2404.2|2403.9|24
1636058710000|2021-11-04 20:45:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|22
1636058720000|2021-11-04 20:45:20|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|13
1636058730000|2021-11-04 20:45:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636058740000|2021-11-04 20:45:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|8
1636058750000|2021-11-04 20:45:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|5
1636058760000|2021-11-04 20:46:00|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636058770000|2021-11-04 20:46:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636058780000|2021-11-04 20:46:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|1
1636058800000|2021-11-04 20:46:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|3
1636058810000|2021-11-04 20:46:50|||||||||8
1636058820000|2021-11-04 20:47:00|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|17
1636058830000|2021-11-04 20:47:10|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|6
1636058840000|2021-11-04 20:47:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|1
1636058850000|2021-11-04 20:47:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|2
1636058860000|2021-11-04 20:47:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2
1636058870000|2021-11-04 20:47:50|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|4
1636058880000|2021-11-04 20:48:00|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|4
1636058900000|2021-11-04 20:48:20|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|1
1636058940000|2021-11-04 20:49:00|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|43
1636058950000|2021-11-04 20:49:10|||||||||42
1636058960000|2021-11-04 20:49:20|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|23
1636058970000|2021-11-04 20:49:30|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|18
1636058980000|2021-11-04 20:49:40|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|11
1636058990000|2021-11-04 20:49:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636059000000|2021-11-04 20:50:00|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|5
1636059010000|2021-11-04 20:50:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|7
1636059020000|2021-11-04 20:50:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|2
1636059030000|2021-11-04 20:50:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2
1636059040000|2021-11-04 20:50:40|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|1
1636059050000|2021-11-04 20:50:50|||||||||4
1636059070000|2021-11-04 20:51:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1636059080000|2021-11-04 20:51:20|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|5
1636059090000|2021-11-04 20:51:30|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|16
1636059100000|2021-11-04 20:51:40|||||||||4
1636059110000|2021-11-04 20:51:50|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|13
1636059120000|2021-11-04 20:52:00|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|6
1636059130000|2021-11-04 20:52:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|3
1636059140000|2021-11-04 20:52:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|3
1636059150000|2021-11-04 20:52:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|3
1636059160000|2021-11-04 20:52:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|10
1636059170000|2021-11-04 20:52:50|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|6
1636059180000|2021-11-04 20:53:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|2
1636059190000|2021-11-04 20:53:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|4
1636059200000|2021-11-04 20:53:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|5
1636059210000|2021-11-04 20:53:30|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636059220000|2021-11-04 20:53:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|7
1636059230000|2021-11-04 20:53:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|6
1636059240000|2021-11-04 20:54:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|3
1636059250000|2021-11-04 20:54:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|6
1636059260000|2021-11-04 20:54:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|4
1636059270000|2021-11-04 20:54:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|11
1636059280000|2021-11-04 20:54:40|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2
1636059290000|2021-11-04 20:54:50|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.2|2403.9|11
1636059300000|2021-11-04 20:55:00|2404.2|2403.9|2404.5|2404.2|2404.6|2404.3|2404.2|2403.9|17
1636059310000|2021-11-04 20:55:10|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|4
1636059320000|2021-11-04 20:55:20|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|8
1636059330000|2021-11-04 20:55:30|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1636059340000|2021-11-04 20:55:40|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|0
1636059350000|2021-11-04 20:55:50|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|5
1636059360000|2021-11-04 20:56:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|1
1636059370000|2021-11-04 20:56:10|2404.4|2404.1|2404.3|2404|2404.5|2404.2|2404.3|2404|0
1636059380000|2021-11-04 20:56:20|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.3|2404|3
1636059390000|2021-11-04 20:56:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|3
1636059400000|2021-11-04 20:56:40|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|1
1636059410000|2021-11-04 20:56:50|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636059420000|2021-11-04 20:57:00|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|6
1636059430000|2021-11-04 20:57:10|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|11
1636059440000|2021-11-04 20:57:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636059450000|2021-11-04 20:57:30|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2
1636059460000|2021-11-04 20:57:40|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|5
1636059470000|2021-11-04 20:57:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|5
1636059480000|2021-11-04 20:58:00|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2403.9|2403.6|13
1636059490000|2021-11-04 20:58:10|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.8|2403.5|0
1636059500000|2021-11-04 20:58:20|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|2
1636059510000|2021-11-04 20:58:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|6
1636059520000|2021-11-04 20:58:40|||||||||1
1636059530000|2021-11-04 20:58:50|||||||||4
1636059540000|2021-11-04 20:59:00|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|15
1636059550000|2021-11-04 20:59:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|1
1636059560000|2021-11-04 20:59:20|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|1
1636059570000|2021-11-04 20:59:30|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|2
1636059580000|2021-11-04 20:59:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1636059590000|2021-11-04 20:59:50|2403.9|2403.6|2403.9|2403.1|2403.9|2403.6|2403.9|2403.1|15
1636059600000|2021-11-04 21:00:00|2403.7|2402.9|2403.8|2403|2403.8|2403|2403.7|2402.9|0
1636059620000|2021-11-04 21:00:20|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|0
1636059630000|2021-11-04 21:00:30|2403.6|2402.8|2403.6|2402.8|2403.6|2402.8|2403.6|2402.8|0
1636060040000|2021-11-04 21:07:20|2403.5|2402.7|2403.6|2402.8|2403.6|2402.8|2403.5|2402.7|0
1636060060000|2021-11-04 21:07:40|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|0
1636060120000|2021-11-04 21:08:40|2403.6|2402.8|2403.6|2402.8|2403.6|2402.8|2403.6|2402.8|0
1636060150000|2021-11-04 21:09:10|2403.7|2402.9|2403.6|2402.8|2403.7|2402.9|2403.6|2402.8|0
1636060170000|2021-11-04 21:09:30|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|0
1636060230000|2021-11-04 21:10:30|2403.6|2402.8|2403.6|2402.8|2403.6|2402.8|2403.6|2402.8|0
1636060250000|2021-11-04 21:10:50|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|0
1636060290000|2021-11-04 21:11:30|2403.8|2403|2403.8|2403|2403.8|2403|2403.8|2403|0
1636060450000|2021-11-04 21:14:10|2403.9|2403.1|2403.9|2403.1|2403.9|2403.1|2403.9|2403.1|0
1636061230000|2021-11-04 21:27:10|2404|2403.2|2404|2403.2|2404|2403.2|2404|2403.2|0
1636061360000|2021-11-04 21:29:20|2404.1|2403.3|2404.1|2403.3|2404.1|2403.3|2404.1|2403.3|0
1636061380000|2021-11-04 21:29:40|2404|2403.2|2404|2403.2|2404|2403.2|2404|2403.2|0
1636061450000|2021-11-04 21:30:50|2404.1|2403.3|2404.1|2403.3|2404.1|2403.3|2404.1|2403.3|0
1636061460000|2021-11-04 21:31:00|2404|2403.2|2404|2403.2|2404|2403.2|2404|2403.2|0
1636061510000|2021-11-04 21:31:50|2404.1|2403.3|2404.1|2403.3|2404.1|2403.3|2404.1|2403.3|0
1636061820000|2021-11-04 21:37:00|2404|2403.2|2404.1|2403.3|2404.1|2403.3|2404|2403.2|0
1636061980000|2021-11-04 21:39:40|2404.2|2403.4|2404.2|2403.4|2404.2|2403.4|2404.2|2403.4|0
1636062010000|2021-11-04 21:40:10|2404.1|2403.3|2403.7|2402.9|2404.1|2403.3|2403.6|2402.8|0
1636062020000|2021-11-04 21:40:20|2403.8|2403|2403.8|2403|2403.8|2403|2403.8|2403|0
1636062060000|2021-11-04 21:41:00|2403.9|2403.1|2403.8|2403|2403.9|2403.1|2403.8|2403|0
1636062110000|2021-11-04 21:41:50|2403.9|2403.1|2403.9|2403.1|2403.9|2403.1|2403.9|2403.1|0
1636062300000|2021-11-04 21:45:00|2403.8|2403|2403.8|2403|2403.8|2403|2403.8|2403|0
1636062480000|2021-11-04 21:48:00|2403.9|2403.1|2403.9|2403.1|2403.9|2403.1|2403.9|2403.1|0
1636062700000|2021-11-04 21:51:40|2403.8|2403|2403.8|2403|2403.8|2403|2403.8|2403|0
1636062870000|2021-11-04 21:54:30|2403.9|2403.1|2404|2403.2|2404|2403.2|2403.9|2403.1|0
1636062930000|2021-11-04 21:55:30|2403.9|2403.1|2403.8|2403|2403.9|2403.1|2403.8|2403|0
1636063020000|2021-11-04 21:57:00|2403.9|2403.1|2404|2403.2|2404|2403.2|2403.9|2403.1|0
1636063030000|2021-11-04 21:57:10|2403.9|2403.1|2403.8|2403|2403.9|2403.1|2403.8|2403|0
1636063050000|2021-11-04 21:57:30|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|2403.7|2402.9|0
1636063170000|2021-11-04 21:59:30|2403.9|2403.1|2403.7|2402.9|2403.9|2403.1|2403.7|2402.9|0
1636063180000|2021-11-04 21:59:40|2403.6|2402.8|2403.6|2402.8|2403.6|2402.8|2403.6|2402.8|0
1636063200000|2021-11-04 22:00:00|2403.3|2402.5|2403.2|2402.9|2403.7|2403.4|2402.2|2401.9|66
1636063210000|2021-11-04 22:00:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2402.7|2402.4|52
1636063220000|2021-11-04 22:00:20|||||||||13
1636063230000|2021-11-04 22:00:30|2403.4|2403.1|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|18
1636063240000|2021-11-04 22:00:40|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|6
1636063250000|2021-11-04 22:00:50|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|9
1636063260000|2021-11-04 22:01:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.3|2403|17
1636063270000|2021-11-04 22:01:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|3
1636063290000|2021-11-04 22:01:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|3
1636063310000|2021-11-04 22:01:50|||||||||1
1636063320000|2021-11-04 22:02:00|||||||||6
1636063330000|2021-11-04 22:02:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|5
1636063340000|2021-11-04 22:02:20|2403.3|2403|2403.4|2403.1|2403.5|2403.2|2403.3|2403|6
1636063350000|2021-11-04 22:02:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1636063360000|2021-11-04 22:02:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1636063370000|2021-11-04 22:02:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|4
1636063390000|2021-11-04 22:03:10|||||||||1
1636063400000|2021-11-04 22:03:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1636063430000|2021-11-04 22:03:50|||||||||3
1636063440000|2021-11-04 22:04:00|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|7
1636063450000|2021-11-04 22:04:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|5
1636063460000|2021-11-04 22:04:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|2
1636063470000|2021-11-04 22:04:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1636063480000|2021-11-04 22:04:40|2403.1|2402.8|2402.9|2402.6|2403.1|2402.8|2402.9|2402.6|4
1636063490000|2021-11-04 22:04:50|2403|2402.7|2403.2|2402.9|2403.2|2402.9|2403|2402.7|2
1636063500000|2021-11-04 22:05:00|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2402.9|2402.6|1
1636063510000|2021-11-04 22:05:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1636063520000|2021-11-04 22:05:20|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636063540000|2021-11-04 22:05:40|||||||||2
1636063580000|2021-11-04 22:06:20|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|0
1636063590000|2021-11-04 22:06:30|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|0
1636063600000|2021-11-04 22:06:40|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|0
1636063610000|2021-11-04 22:06:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2
1636063620000|2021-11-04 22:07:00|||||||||4
1636063630000|2021-11-04 22:07:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636063640000|2021-11-04 22:07:20|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1636063650000|2021-11-04 22:07:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636063660000|2021-11-04 22:07:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1636063670000|2021-11-04 22:07:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1636063680000|2021-11-04 22:08:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636063690000|2021-11-04 22:08:10|||||||||3
1636063700000|2021-11-04 22:08:20|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|1
1636063710000|2021-11-04 22:08:30|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636063730000|2021-11-04 22:08:50|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636063740000|2021-11-04 22:09:00|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|4
1636063750000|2021-11-04 22:09:10|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|1
1636063770000|2021-11-04 22:09:30|2403.2|2402.9|2403.2|2402.9|2403.3|2403|2403.2|2402.9|0
1636063780000|2021-11-04 22:09:40|||||||||1
1636063790000|2021-11-04 22:09:50|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1636063800000|2021-11-04 22:10:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|1
1636063820000|2021-11-04 22:10:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|2
1636063840000|2021-11-04 22:10:40|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|2
1636063850000|2021-11-04 22:10:50|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636063870000|2021-11-04 22:11:10|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|1
1636063880000|2021-11-04 22:11:20|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636063890000|2021-11-04 22:11:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1636063950000|2021-11-04 22:12:30|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|2
1636063960000|2021-11-04 22:12:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1636063970000|2021-11-04 22:12:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636063980000|2021-11-04 22:13:00|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636063990000|2021-11-04 22:13:10|2403.4|2403.1|2403.7|2403.4|2403.7|2403.4|2403.4|2403.1|1
1636064000000|2021-11-04 22:13:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|1
1636064010000|2021-11-04 22:13:30|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1636064020000|2021-11-04 22:13:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|5
1636064030000|2021-11-04 22:13:50|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|1
1636064040000|2021-11-04 22:14:00|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|1
1636064070000|2021-11-04 22:14:30|||||||||1
1636064080000|2021-11-04 22:14:40|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1636064090000|2021-11-04 22:14:50|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1636064100000|2021-11-04 22:15:00|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|10
1636064110000|2021-11-04 22:15:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|3
1636064130000|2021-11-04 22:15:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1636064140000|2021-11-04 22:15:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1636064150000|2021-11-04 22:15:50|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|1
1636064160000|2021-11-04 22:16:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|3
1636064170000|2021-11-04 22:16:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|5
1636064190000|2021-11-04 22:16:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1636064200000|2021-11-04 22:16:40|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|3
1636064210000|2021-11-04 22:16:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1636064220000|2021-11-04 22:17:00|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1636064230000|2021-11-04 22:17:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|1
1636064250000|2021-11-04 22:17:30|||||||||1
1636064280000|2021-11-04 22:18:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|2
1636064290000|2021-11-04 22:18:10|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|1
1636064300000|2021-11-04 22:18:20|||||||||1
1636064310000|2021-11-04 22:18:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636064320000|2021-11-04 22:18:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1636064330000|2021-11-04 22:18:50|||||||||1
1636064340000|2021-11-04 22:19:00|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|3
1636064350000|2021-11-04 22:19:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1636064360000|2021-11-04 22:19:20|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|4
1636064370000|2021-11-04 22:19:30|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|2
1636064380000|2021-11-04 22:19:40|||||||||1
1636064400000|2021-11-04 22:20:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404|2403.7|14
1636064410000|2021-11-04 22:20:10|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|1
1636064420000|2021-11-04 22:20:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|3
1636064430000|2021-11-04 22:20:30|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1636064440000|2021-11-04 22:20:40|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|0
1636064460000|2021-11-04 22:21:00|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.2|2403.9|5
1636064470000|2021-11-04 22:21:10|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|1
1636064480000|2021-11-04 22:21:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2
1636064490000|2021-11-04 22:21:30|||||||||3
1636064500000|2021-11-04 22:21:40|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|7
1636064510000|2021-11-04 22:21:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636064520000|2021-11-04 22:22:00|||||||||4
1636064530000|2021-11-04 22:22:10|||||||||1
1636064540000|2021-11-04 22:22:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|1
1636064550000|2021-11-04 22:22:30|||||||||1
1636064570000|2021-11-04 22:22:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|3
1636064580000|2021-11-04 22:23:00|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636064590000|2021-11-04 22:23:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|1
1636064600000|2021-11-04 22:23:20|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1636064610000|2021-11-04 22:23:30|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1636064620000|2021-11-04 22:23:40|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1636064630000|2021-11-04 22:23:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636064640000|2021-11-04 22:24:00|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|5
1636064650000|2021-11-04 22:24:10|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|1
1636064670000|2021-11-04 22:24:30|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|8
1636064680000|2021-11-04 22:24:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|9
1636064690000|2021-11-04 22:24:50|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|9
1636064700000|2021-11-04 22:25:00|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636064710000|2021-11-04 22:25:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|6
1636064720000|2021-11-04 22:25:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|6
1636064730000|2021-11-04 22:25:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2
1636064740000|2021-11-04 22:25:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1636064750000|2021-11-04 22:25:50|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|5
1636064770000|2021-11-04 22:26:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636064780000|2021-11-04 22:26:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1636064790000|2021-11-04 22:26:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636064810000|2021-11-04 22:26:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636064820000|2021-11-04 22:27:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636064830000|2021-11-04 22:27:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636064840000|2021-11-04 22:27:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636064870000|2021-11-04 22:27:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|3
1636064900000|2021-11-04 22:28:20|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|2
1636064910000|2021-11-04 22:28:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|1
1636064920000|2021-11-04 22:28:40|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|14
1636064930000|2021-11-04 22:28:50|2405.8|2405.5|2405.9|2405.6|2406.2|2405.9|2405.8|2405.5|5
1636064940000|2021-11-04 22:29:00|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.8|2405.5|11
1636064950000|2021-11-04 22:29:10|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|2
1636064960000|2021-11-04 22:29:20|2405.9|2405.6|2405.8|2405.5|2406|2405.7|2405.8|2405.5|0
1636064970000|2021-11-04 22:29:30|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|3
1636064980000|2021-11-04 22:29:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|4
1636064990000|2021-11-04 22:29:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|4
1636065000000|2021-11-04 22:30:00|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.5|2405.2|11
1636065010000|2021-11-04 22:30:10|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|2
1636065020000|2021-11-04 22:30:20|2406.2|2405.9|2406|2405.7|2406.3|2406|2406|2405.7|9
1636065030000|2021-11-04 22:30:30|||||||||4
1636065040000|2021-11-04 22:30:40|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636065050000|2021-11-04 22:30:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636065060000|2021-11-04 22:31:00|||||||||1
1636065070000|2021-11-04 22:31:10|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|3
1636065100000|2021-11-04 22:31:40|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|9
1636065110000|2021-11-04 22:31:50|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|4
1636065120000|2021-11-04 22:32:00|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|1
1636065130000|2021-11-04 22:32:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|3
1636065160000|2021-11-04 22:32:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636065170000|2021-11-04 22:32:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2
1636065200000|2021-11-04 22:33:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|5
1636065210000|2021-11-04 22:33:30|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|4
1636065240000|2021-11-04 22:34:00|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|4
1636065250000|2021-11-04 22:34:10|||||||||2
1636065260000|2021-11-04 22:34:20|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636065270000|2021-11-04 22:34:30|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636065280000|2021-11-04 22:34:40|||||||||1
1636065300000|2021-11-04 22:35:00|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|3
1636065310000|2021-11-04 22:35:10|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|1
1636065330000|2021-11-04 22:35:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|2
1636065340000|2021-11-04 22:35:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|9
1636065350000|2021-11-04 22:35:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|6
1636065360000|2021-11-04 22:36:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|2
1636065370000|2021-11-04 22:36:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636065380000|2021-11-04 22:36:20|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.6|2406.3|28
1636065390000|2021-11-04 22:36:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|3
1636065400000|2021-11-04 22:36:40|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|7
1636065410000|2021-11-04 22:36:50|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|10
1636065420000|2021-11-04 22:37:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|3
1636065430000|2021-11-04 22:37:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|8
1636065440000|2021-11-04 22:37:20|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|8
1636065450000|2021-11-04 22:37:30|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|3
1636065460000|2021-11-04 22:37:40|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636065470000|2021-11-04 22:37:50|||||||||2
1636065490000|2021-11-04 22:38:10|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|20
1636065500000|2021-11-04 22:38:20|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|3
1636065530000|2021-11-04 22:38:50|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|10
1636065540000|2021-11-04 22:39:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|4
1636065550000|2021-11-04 22:39:10|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|2
1636065570000|2021-11-04 22:39:30|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|7
1636065580000|2021-11-04 22:39:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|3
1636065590000|2021-11-04 22:39:50|||||||||4
1636065600000|2021-11-04 22:40:00|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1636065610000|2021-11-04 22:40:10|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636065620000|2021-11-04 22:40:20|2406.7|2406.4|2406.4|2406.1|2406.7|2406.4|2406.4|2406.1|3
1636065630000|2021-11-04 22:40:30|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|11
1636065640000|2021-11-04 22:40:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|1
1636065650000|2021-11-04 22:40:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636065660000|2021-11-04 22:41:00|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|5
1636065670000|2021-11-04 22:41:10|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636065680000|2021-11-04 22:41:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636065710000|2021-11-04 22:41:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636065720000|2021-11-04 22:42:00|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.6|2405.3|21
1636065730000|2021-11-04 22:42:10|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1636065740000|2021-11-04 22:42:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2
1636065750000|2021-11-04 22:42:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636065760000|2021-11-04 22:42:40|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636065780000|2021-11-04 22:43:00|||||||||2
1636065810000|2021-11-04 22:43:30|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|3
1636065840000|2021-11-04 22:44:00|||||||||2
1636065850000|2021-11-04 22:44:10|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636065860000|2021-11-04 22:44:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636065890000|2021-11-04 22:44:50|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636065900000|2021-11-04 22:45:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636065910000|2021-11-04 22:45:10|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1636065950000|2021-11-04 22:45:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2
1636065960000|2021-11-04 22:46:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636065980000|2021-11-04 22:46:20|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|0
1636066020000|2021-11-04 22:47:00|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|1
1636066030000|2021-11-04 22:47:10|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636066040000|2021-11-04 22:47:20|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636066050000|2021-11-04 22:47:30|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|2
1636066060000|2021-11-04 22:47:40|||||||||1
1636066070000|2021-11-04 22:47:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636066080000|2021-11-04 22:48:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|3
1636066090000|2021-11-04 22:48:10|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636066100000|2021-11-04 22:48:20|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636066120000|2021-11-04 22:48:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2
1636066130000|2021-11-04 22:48:50|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|4
1636066140000|2021-11-04 22:49:00|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|3
1636066150000|2021-11-04 22:49:10|||||||||2
1636066160000|2021-11-04 22:49:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|3
1636066170000|2021-11-04 22:49:30|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|3
1636066180000|2021-11-04 22:49:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2
1636066190000|2021-11-04 22:49:50|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|1
1636066200000|2021-11-04 22:50:00|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636066210000|2021-11-04 22:50:10|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636066220000|2021-11-04 22:50:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|4
1636066230000|2021-11-04 22:50:30|2406.7|2406.4|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|2
1636066250000|2021-11-04 22:50:50|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|5
1636066260000|2021-11-04 22:51:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|4
1636066270000|2021-11-04 22:51:10|||||||||2
1636066280000|2021-11-04 22:51:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636066310000|2021-11-04 22:51:50|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|2
1636066320000|2021-11-04 22:52:00|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636066330000|2021-11-04 22:52:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|13
1636066340000|2021-11-04 22:52:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|4
1636066350000|2021-11-04 22:52:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|6
1636066380000|2021-11-04 22:53:00|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|2
1636066390000|2021-11-04 22:53:10|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636066400000|2021-11-04 22:53:20|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|2
1636066410000|2021-11-04 22:53:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636066420000|2021-11-04 22:53:40|2406.2|2405.9|2406|2405.7|2406.2|2405.9|2406|2405.7|2
1636066430000|2021-11-04 22:53:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2
1636066440000|2021-11-04 22:54:00|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636066450000|2021-11-04 22:54:10|||||||||1
1636066460000|2021-11-04 22:54:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636066470000|2021-11-04 22:54:30|2405.8|2405.5|2405.6|2405.3|2405.9|2405.6|2405.6|2405.3|5
1636066480000|2021-11-04 22:54:40|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636066490000|2021-11-04 22:54:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|2
1636066500000|2021-11-04 22:55:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|3
1636066510000|2021-11-04 22:55:10|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636066520000|2021-11-04 22:55:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1636066540000|2021-11-04 22:55:40|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|1
1636066560000|2021-11-04 22:56:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|1
1636066570000|2021-11-04 22:56:10|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1636066580000|2021-11-04 22:56:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|1
1636066620000|2021-11-04 22:57:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1636066640000|2021-11-04 22:57:20|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|2
1636066650000|2021-11-04 22:57:30|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636066660000|2021-11-04 22:57:40|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|4
1636066670000|2021-11-04 22:57:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636066680000|2021-11-04 22:58:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636066690000|2021-11-04 22:58:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|11
1636066700000|2021-11-04 22:58:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636066710000|2021-11-04 22:58:30|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636066720000|2021-11-04 22:58:40|||||||||1
1636066730000|2021-11-04 22:58:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636066740000|2021-11-04 22:59:00|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636066760000|2021-11-04 22:59:20|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1636066780000|2021-11-04 22:59:40|||||||||1
1636066800000|2021-11-04 23:00:00|2406.3|2406|2406.4|2406.1|2406.7|2406.4|2406.3|2406|4
1636066810000|2021-11-04 23:00:10|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|2
1636066820000|2021-11-04 23:00:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636066830000|2021-11-04 23:00:30|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636066840000|2021-11-04 23:00:40|||||||||1
1636066860000|2021-11-04 23:01:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|5
1636066870000|2021-11-04 23:01:10|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636066910000|2021-11-04 23:01:50|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636066950000|2021-11-04 23:02:30|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636066960000|2021-11-04 23:02:40|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|2
1636066970000|2021-11-04 23:02:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636066980000|2021-11-04 23:03:00|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636066990000|2021-11-04 23:03:10|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|0
1636067000000|2021-11-04 23:03:20|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636067030000|2021-11-04 23:03:50|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1636067040000|2021-11-04 23:04:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|5
1636067050000|2021-11-04 23:04:10|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1636067060000|2021-11-04 23:04:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636067080000|2021-11-04 23:04:40|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1636067100000|2021-11-04 23:05:00|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636067110000|2021-11-04 23:05:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636067160000|2021-11-04 23:06:00|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|3
1636067170000|2021-11-04 23:06:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636067200000|2021-11-04 23:06:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636067210000|2021-11-04 23:06:50|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636067220000|2021-11-04 23:07:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636067230000|2021-11-04 23:07:10|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636067250000|2021-11-04 23:07:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|1
1636067260000|2021-11-04 23:07:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636067270000|2021-11-04 23:07:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636067280000|2021-11-04 23:08:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|5
1636067290000|2021-11-04 23:08:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636067300000|2021-11-04 23:08:20|||||||||1
1636067320000|2021-11-04 23:08:40|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|4
1636067330000|2021-11-04 23:08:50|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|5
1636067360000|2021-11-04 23:09:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636067370000|2021-11-04 23:09:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636067380000|2021-11-04 23:09:40|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|2
1636067390000|2021-11-04 23:09:50|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|8
1636067400000|2021-11-04 23:10:00|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|3
1636067410000|2021-11-04 23:10:10|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|1
1636067460000|2021-11-04 23:11:00|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|0
1636067470000|2021-11-04 23:11:10|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|2
1636067490000|2021-11-04 23:11:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|2
1636067520000|2021-11-04 23:12:00|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636067540000|2021-11-04 23:12:20|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1636067550000|2021-11-04 23:12:30|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|2
1636067560000|2021-11-04 23:12:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636067570000|2021-11-04 23:12:50|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636067580000|2021-11-04 23:13:00|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636067600000|2021-11-04 23:13:20|||||||||1
1636067620000|2021-11-04 23:13:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2
1636067640000|2021-11-04 23:14:00|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2
1636067650000|2021-11-04 23:14:10|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|2
1636067660000|2021-11-04 23:14:20|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1636067670000|2021-11-04 23:14:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|4
1636067700000|2021-11-04 23:15:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|3
1636067720000|2021-11-04 23:15:20|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|3
1636067730000|2021-11-04 23:15:30|||||||||1
1636067740000|2021-11-04 23:15:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636067750000|2021-11-04 23:15:50|||||||||2
1636067760000|2021-11-04 23:16:00|2406.2|2405.9|2406|2405.7|2406.2|2405.9|2406|2405.7|6
1636067770000|2021-11-04 23:16:10|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|3
1636067780000|2021-11-04 23:16:20|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636067800000|2021-11-04 23:16:40|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636067810000|2021-11-04 23:16:50|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|2
1636067820000|2021-11-04 23:17:00|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636067830000|2021-11-04 23:17:10|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636067840000|2021-11-04 23:17:20|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636067850000|2021-11-04 23:17:30|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636067870000|2021-11-04 23:17:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636067880000|2021-11-04 23:18:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636067890000|2021-11-04 23:18:10|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636067930000|2021-11-04 23:18:50|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636067940000|2021-11-04 23:19:00|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636067970000|2021-11-04 23:19:30|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|1
1636067980000|2021-11-04 23:19:40|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636068000000|2021-11-04 23:20:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636068030000|2021-11-04 23:20:30|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636068040000|2021-11-04 23:20:40|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636068050000|2021-11-04 23:20:50|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|2
1636068060000|2021-11-04 23:21:00|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|2
1636068070000|2021-11-04 23:21:10|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636068080000|2021-11-04 23:21:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636068090000|2021-11-04 23:21:30|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|1
1636068100000|2021-11-04 23:21:40|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636068110000|2021-11-04 23:21:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636068140000|2021-11-04 23:22:20|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636068160000|2021-11-04 23:22:40|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636068170000|2021-11-04 23:22:50|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|5
1636068180000|2021-11-04 23:23:00|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636068190000|2021-11-04 23:23:10|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.9|2405.6|2
1636068220000|2021-11-04 23:23:40|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|7
1636068230000|2021-11-04 23:23:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636068250000|2021-11-04 23:24:10|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636068260000|2021-11-04 23:24:20|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636068270000|2021-11-04 23:24:30|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636068280000|2021-11-04 23:24:40|||||||||1
1636068290000|2021-11-04 23:24:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|4
1636068300000|2021-11-04 23:25:00|||||||||1
1636068320000|2021-11-04 23:25:20|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636068330000|2021-11-04 23:25:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636068340000|2021-11-04 23:25:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636068350000|2021-11-04 23:25:50|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636068360000|2021-11-04 23:26:00|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636068370000|2021-11-04 23:26:10|2406.1|2405.8|2406|2405.7|2406.2|2405.9|2406|2405.7|7
1636068380000|2021-11-04 23:26:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2
1636068400000|2021-11-04 23:26:40|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636068410000|2021-11-04 23:26:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636068430000|2021-11-04 23:27:10|||||||||1
1636068440000|2021-11-04 23:27:20|||||||||1
1636068450000|2021-11-04 23:27:30|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636068470000|2021-11-04 23:27:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2
1636068480000|2021-11-04 23:28:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636068490000|2021-11-04 23:28:10|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636068520000|2021-11-04 23:28:40|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636068530000|2021-11-04 23:28:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|3
1636068550000|2021-11-04 23:29:10|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|4
1636068560000|2021-11-04 23:29:20|2405.8|2405.5|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|4
1636068570000|2021-11-04 23:29:30|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636068580000|2021-11-04 23:29:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|4
1636068590000|2021-11-04 23:29:50|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|1
1636068600000|2021-11-04 23:30:00|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|1
1636068610000|2021-11-04 23:30:10|2405.5|2405.2|2405.3|2405|2405.6|2405.3|2405.3|2405|2
1636068620000|2021-11-04 23:30:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|3
1636068630000|2021-11-04 23:30:30|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636068640000|2021-11-04 23:30:40|2405.4|2405.1|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|3
1636068650000|2021-11-04 23:30:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636068660000|2021-11-04 23:31:00|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|2
1636068670000|2021-11-04 23:31:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636068680000|2021-11-04 23:31:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1636068700000|2021-11-04 23:31:40|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|3
1636068710000|2021-11-04 23:31:50|2406.2|2405.9|2406.3|2406|2406.4|2406.1|2406.2|2405.9|2
1636068720000|2021-11-04 23:32:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636068730000|2021-11-04 23:32:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636068740000|2021-11-04 23:32:20|2406.4|2406.1|2406.6|2406.3|2406.7|2406.4|2406.4|2406.1|9
1636068750000|2021-11-04 23:32:30|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|5
1636068760000|2021-11-04 23:32:40|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|3
1636068770000|2021-11-04 23:32:50|2407|2406.7|2406.7|2406.4|2407|2406.7|2406.7|2406.4|2
1636068780000|2021-11-04 23:33:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|1
1636068790000|2021-11-04 23:33:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|1
1636068800000|2021-11-04 23:33:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636068810000|2021-11-04 23:33:30|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636068820000|2021-11-04 23:33:40|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|2
1636068830000|2021-11-04 23:33:50|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|1
1636068840000|2021-11-04 23:34:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636068870000|2021-11-04 23:34:30|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|4
1636068880000|2021-11-04 23:34:40|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636068890000|2021-11-04 23:34:50|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|1
1636068900000|2021-11-04 23:35:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|1
1636068910000|2021-11-04 23:35:10|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|2
1636068940000|2021-11-04 23:35:40|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636068950000|2021-11-04 23:35:50|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636068970000|2021-11-04 23:36:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|5
1636068980000|2021-11-04 23:36:20|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|2
1636068990000|2021-11-04 23:36:30|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636069000000|2021-11-04 23:36:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636069010000|2021-11-04 23:36:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|2
1636069020000|2021-11-04 23:37:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636069030000|2021-11-04 23:37:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636069050000|2021-11-04 23:37:30|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|7
1636069060000|2021-11-04 23:37:40|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|5
1636069070000|2021-11-04 23:37:50|||||||||7
1636069080000|2021-11-04 23:38:00|||||||||3
1636069090000|2021-11-04 23:38:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636069110000|2021-11-04 23:38:30|||||||||1
1636069120000|2021-11-04 23:38:40|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|6
1636069130000|2021-11-04 23:38:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636069140000|2021-11-04 23:39:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|5
1636069150000|2021-11-04 23:39:10|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|3
1636069160000|2021-11-04 23:39:20|||||||||1
1636069170000|2021-11-04 23:39:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1636069180000|2021-11-04 23:39:40|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|4
1636069190000|2021-11-04 23:39:50|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|15
1636069210000|2021-11-04 23:40:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|1
1636069220000|2021-11-04 23:40:20|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.6|2406.3|8
1636069230000|2021-11-04 23:40:30|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|2
1636069240000|2021-11-04 23:40:40|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|0
1636069250000|2021-11-04 23:40:50|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|2
1636069260000|2021-11-04 23:41:00|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636069270000|2021-11-04 23:41:10|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|2
1636069280000|2021-11-04 23:41:20|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1636069300000|2021-11-04 23:41:40|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636069310000|2021-11-04 23:41:50|2407.2|2406.9|2407.1|2406.8|2407.3|2407|2407.1|2406.8|5
1636069320000|2021-11-04 23:42:00|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1636069330000|2021-11-04 23:42:10|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1636069340000|2021-11-04 23:42:20|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636069350000|2021-11-04 23:42:30|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1636069360000|2021-11-04 23:42:40|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2407|2406.7|14
1636069370000|2021-11-04 23:42:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636069380000|2021-11-04 23:43:00|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|0
1636069410000|2021-11-04 23:43:30|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.9|2406.6|3
1636069420000|2021-11-04 23:43:40|2407.1|2406.8|2407.5|2407.2|2407.5|2407.2|2407|2406.7|8
1636069430000|2021-11-04 23:43:50|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|1
1636069440000|2021-11-04 23:44:00|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.1|2406.8|0
1636069450000|2021-11-04 23:44:10|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1636069460000|2021-11-04 23:44:20|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636069480000|2021-11-04 23:44:40|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|2
1636069490000|2021-11-04 23:44:50|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636069500000|2021-11-04 23:45:00|2406.8|2406.5|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|5
1636069510000|2021-11-04 23:45:10|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|6
1636069520000|2021-11-04 23:45:20|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636069530000|2021-11-04 23:45:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|1
1636069540000|2021-11-04 23:45:40|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636069550000|2021-11-04 23:45:50|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636069560000|2021-11-04 23:46:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|1
1636069570000|2021-11-04 23:46:10|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636069580000|2021-11-04 23:46:20|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636069590000|2021-11-04 23:46:30|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.9|2406.6|0
1636069600000|2021-11-04 23:46:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636069610000|2021-11-04 23:46:50|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|1
1636069620000|2021-11-04 23:47:00|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|0
1636069630000|2021-11-04 23:47:10|2407|2406.7|2407.1|2406.8|2407.2|2406.9|2407|2406.7|3
1636069640000|2021-11-04 23:47:20|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|0
1636069660000|2021-11-04 23:47:40|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636069670000|2021-11-04 23:47:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636069680000|2021-11-04 23:48:00|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636069690000|2021-11-04 23:48:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|5
1636069700000|2021-11-04 23:48:20|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|9
1636069710000|2021-11-04 23:48:30|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|17
1636069720000|2021-11-04 23:48:40|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636069730000|2021-11-04 23:48:50|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636069740000|2021-11-04 23:49:00|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2
1636069750000|2021-11-04 23:49:10|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636069770000|2021-11-04 23:49:30|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|0
1636069780000|2021-11-04 23:49:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636069790000|2021-11-04 23:49:50|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|0
1636069800000|2021-11-04 23:50:00|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636069810000|2021-11-04 23:50:10|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2407|2406.7|5
1636069820000|2021-11-04 23:50:20|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|0
1636069830000|2021-11-04 23:50:30|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|0
1636069840000|2021-11-04 23:50:40|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|1
1636069850000|2021-11-04 23:50:50|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|0
1636069860000|2021-11-04 23:51:00|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|1
1636069870000|2021-11-04 23:51:10|2407.4|2407.1|2407.3|2407|2407.5|2407.2|2407.3|2407|3
1636069880000|2021-11-04 23:51:20|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|0
1636069890000|2021-11-04 23:51:30|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|1
1636069900000|2021-11-04 23:51:40|||||||||2
1636069910000|2021-11-04 23:51:50|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|0
1636069930000|2021-11-04 23:52:10|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1636069940000|2021-11-04 23:52:20|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|4
1636069950000|2021-11-04 23:52:30|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|1
1636069980000|2021-11-04 23:53:00|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|4
1636070000000|2021-11-04 23:53:20|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|1
1636070020000|2021-11-04 23:53:40|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|0
1636070050000|2021-11-04 23:54:10|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|12
1636070070000|2021-11-04 23:54:30|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|0
1636070080000|2021-11-04 23:54:40|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|8
1636070090000|2021-11-04 23:54:50|2407.8|2407.5|2408.1|2407.8|2408.1|2407.8|2407.8|2407.5|21
1636070100000|2021-11-04 23:55:00|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2408|2407.7|8
1636070110000|2021-11-04 23:55:10|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|4
1636070120000|2021-11-04 23:55:20|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|5
1636070130000|2021-11-04 23:55:30|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|2
1636070140000|2021-11-04 23:55:40|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|2
1636070150000|2021-11-04 23:55:50|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|6
1636070160000|2021-11-04 23:56:00|2407.7|2407.4|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|2
1636070170000|2021-11-04 23:56:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|5
1636070180000|2021-11-04 23:56:20|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|0
1636070190000|2021-11-04 23:56:30|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1636070210000|2021-11-04 23:56:50|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|6
1636070220000|2021-11-04 23:57:00|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|2
1636070230000|2021-11-04 23:57:10|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636070240000|2021-11-04 23:57:20|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|1
1636070250000|2021-11-04 23:57:30|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|4
1636070260000|2021-11-04 23:57:40|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|1
1636070270000|2021-11-04 23:57:50|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|3
1636070280000|2021-11-04 23:58:00|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|0
1636070290000|2021-11-04 23:58:10|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|2
1636070310000|2021-11-04 23:58:30|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|0
1636070320000|2021-11-04 23:58:40|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|0
1636070330000|2021-11-04 23:58:50|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636070340000|2021-11-04 23:59:00|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636070370000|2021-11-04 23:59:30|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|1
1636070380000|2021-11-04 23:59:40|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636070390000|2021-11-04 23:59:50|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|0
1636070400000|2021-11-05 00:00:00|2407.7|2407.4|2407.4|2407.1|2407.8|2407.5|2407.4|2407.1|12
1636070410000|2021-11-05 00:00:10|2407.5|2407.2|2407.3|2407|2407.5|2407.2|2407.2|2406.9|6
1636070420000|2021-11-05 00:00:20|2407.2|2406.9|2407.6|2407.3|2407.6|2407.3|2407.2|2406.9|6
1636070430000|2021-11-05 00:00:30|2407.5|2407.2|2407.3|2407|2407.5|2407.2|2407.3|2407|2
1636070440000|2021-11-05 00:00:40|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|3
1636070450000|2021-11-05 00:00:50|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1636070460000|2021-11-05 00:01:00|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.8|2406.5|9
1636070470000|2021-11-05 00:01:10|2406.9|2406.6|2407.1|2406.8|2407.2|2406.9|2406.9|2406.6|3
1636070480000|2021-11-05 00:01:20|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|5
1636070490000|2021-11-05 00:01:30|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.8|2406.5|2
1636070500000|2021-11-05 00:01:40|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|4
1636070510000|2021-11-05 00:01:50|2406.7|2406.4|2407|2406.7|2407.1|2406.8|2406.7|2406.4|2
1636070520000|2021-11-05 00:02:00|2406.9|2406.6|2407.3|2407|2407.3|2407|2406.8|2406.5|7
1636070530000|2021-11-05 00:02:10|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.2|2406.9|1
1636070540000|2021-11-05 00:02:20|2407.2|2406.9|2407.1|2406.8|2407.3|2407|2407.1|2406.8|0
1636070550000|2021-11-05 00:02:30|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2407|2406.7|4
1636070560000|2021-11-05 00:02:40|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1636070570000|2021-11-05 00:02:50|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|2
1636070580000|2021-11-05 00:03:00|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|2
1636070590000|2021-11-05 00:03:10|2407|2406.7|2407.2|2406.9|2407.3|2407|2407|2406.7|0
1636070600000|2021-11-05 00:03:20|2407.3|2407|2407|2406.7|2407.3|2407|2406.9|2406.6|3
1636070610000|2021-11-05 00:03:30|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|0
1636070620000|2021-11-05 00:03:40|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.2|2406.9|2
1636070630000|2021-11-05 00:03:50|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1636070640000|2021-11-05 00:04:00|2407.1|2406.8|2406.9|2406.6|2407.2|2406.9|2406.9|2406.6|1
1636070650000|2021-11-05 00:04:10|2407|2406.7|2407.2|2406.9|2407.3|2407|2407|2406.7|18
1636070660000|2021-11-05 00:04:20|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|11
1636070670000|2021-11-05 00:04:30|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.1|2406.8|0
1636070680000|2021-11-05 00:04:40|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636070690000|2021-11-05 00:04:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|4
1636070700000|2021-11-05 00:05:00|2407.1|2406.8|2407.6|2407.3|2407.6|2407.3|2407.1|2406.8|0
1636070710000|2021-11-05 00:05:10|2407.5|2407.2|2407.3|2407|2407.6|2407.3|2407.3|2407|1
1636070720000|2021-11-05 00:05:20|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|0
1636070730000|2021-11-05 00:05:30|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|5
1636070740000|2021-11-05 00:05:40|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|2
1636070750000|2021-11-05 00:05:50|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1636070760000|2021-11-05 00:06:00|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.8|2406.5|2
1636070770000|2021-11-05 00:06:10|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|3
1636070780000|2021-11-05 00:06:20|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|6
1636070800000|2021-11-05 00:06:40|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|3
1636070820000|2021-11-05 00:07:00|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|2
1636070840000|2021-11-05 00:07:20|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1636070850000|2021-11-05 00:07:30|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636070860000|2021-11-05 00:07:40|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.8|2406.5|8
1636070870000|2021-11-05 00:07:50|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|5
1636070880000|2021-11-05 00:08:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|4
1636070890000|2021-11-05 00:08:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|4
1636070900000|2021-11-05 00:08:20|2406.8|2406.5|2407.2|2406.9|2407.2|2406.9|2406.8|2406.5|9
1636070910000|2021-11-05 00:08:30|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|5
1636070920000|2021-11-05 00:08:40|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|9
1636070930000|2021-11-05 00:08:50|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|5
1636070940000|2021-11-05 00:09:00|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|2
1636070950000|2021-11-05 00:09:10|2407.3|2407|2407.4|2407.1|2407.5|2407.2|2407.3|2407|1
1636070960000|2021-11-05 00:09:20|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|3
1636070970000|2021-11-05 00:09:30|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|0
1636070980000|2021-11-05 00:09:40|2407.8|2407.5|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|3
1636070990000|2021-11-05 00:09:50|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|0
1636071000000|2021-11-05 00:10:00|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|4
1636071010000|2021-11-05 00:10:10|2407.4|2407.1|2407.7|2407.4|2407.7|2407.4|2407.4|2407.1|3
1636071020000|2021-11-05 00:10:20|2407.6|2407.3|2407.4|2407.1|2407.7|2407.4|2407.4|2407.1|3
1636071030000|2021-11-05 00:10:30|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|1
1636071040000|2021-11-05 00:10:40|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|9
1636071050000|2021-11-05 00:10:50|2407.2|2406.9|2407.4|2407.1|2407.4|2407.1|2407.2|2406.9|7
1636071060000|2021-11-05 00:11:00|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.2|2406.9|8
1636071070000|2021-11-05 00:11:10|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|3
1636071080000|2021-11-05 00:11:20|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|0
1636071090000|2021-11-05 00:11:30|2407.4|2407.1|2407.7|2407.4|2407.7|2407.4|2407.4|2407.1|3
1636071100000|2021-11-05 00:11:40|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|2
1636071110000|2021-11-05 00:11:50|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|2
1636071120000|2021-11-05 00:12:00|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|2
1636071130000|2021-11-05 00:12:10|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|0
1636071140000|2021-11-05 00:12:20|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1636071150000|2021-11-05 00:12:30|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1636071160000|2021-11-05 00:12:40|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|1
1636071170000|2021-11-05 00:12:50|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|0
1636071180000|2021-11-05 00:13:00|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1636071190000|2021-11-05 00:13:10|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|2
1636071200000|2021-11-05 00:13:20|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|0
1636071210000|2021-11-05 00:13:30|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|2
1636071220000|2021-11-05 00:13:40|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1636071230000|2021-11-05 00:13:50|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|2
1636071240000|2021-11-05 00:14:00|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2
1636071250000|2021-11-05 00:14:10|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|1
1636071260000|2021-11-05 00:14:20|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|1
1636071270000|2021-11-05 00:14:30|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.3|2407|0
1636071280000|2021-11-05 00:14:40|2407.3|2407|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|0
1636071290000|2021-11-05 00:14:50|2407.1|2406.8|2407.2|2406.9|2407.3|2407|2407.1|2406.8|3
1636071300000|2021-11-05 00:15:00|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|54
1636071310000|2021-11-05 00:15:10|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|8
1636071320000|2021-11-05 00:15:20|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|8
1636071330000|2021-11-05 00:15:30|2406.9|2406.6|2407.3|2407|2407.3|2407|2406.9|2406.6|2
1636071340000|2021-11-05 00:15:40|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|0
1636071350000|2021-11-05 00:15:50|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1636071360000|2021-11-05 00:16:00|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.3|2407|0
1636071370000|2021-11-05 00:16:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636071380000|2021-11-05 00:16:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|3
1636071390000|2021-11-05 00:16:30|||||||||1
1636071400000|2021-11-05 00:16:40|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2
1636071410000|2021-11-05 00:16:50|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|1
1636071420000|2021-11-05 00:17:00|2407.9|2407.6|2408|2407.7|2408.1|2407.8|2407.9|2407.6|4
1636071430000|2021-11-05 00:17:10|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|6
1636071440000|2021-11-05 00:17:20|2407.8|2407.5|2407.9|2407.6|2408|2407.7|2407.8|2407.5|4
1636071450000|2021-11-05 00:17:30|2407.8|2407.5|2407.6|2407.3|2407.9|2407.6|2407.5|2407.2|6
1636071460000|2021-11-05 00:17:40|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|2
1636071470000|2021-11-05 00:17:50|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1636071480000|2021-11-05 00:18:00|2407.5|2407.2|2407.8|2407.5|2407.8|2407.5|2407.5|2407.2|1
1636071490000|2021-11-05 00:18:10|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|0
1636071500000|2021-11-05 00:18:20|2408|2407.7|2408|2407.7|2408|2407.7|2407.9|2407.6|1
1636071510000|2021-11-05 00:18:30|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|1
1636071520000|2021-11-05 00:18:40|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636071530000|2021-11-05 00:18:50|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|0
1636071540000|2021-11-05 00:19:00|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|1
1636071550000|2021-11-05 00:19:10|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|1
1636071560000|2021-11-05 00:19:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|1
1636071570000|2021-11-05 00:19:30|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636071580000|2021-11-05 00:19:40|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.9|2407.6|3
1636071600000|2021-11-05 00:20:00|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|4
1636071610000|2021-11-05 00:20:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636071620000|2021-11-05 00:20:20|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|2
1636071630000|2021-11-05 00:20:30|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|4
1636071640000|2021-11-05 00:20:40|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|1
1636071650000|2021-11-05 00:20:50|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|1
1636071660000|2021-11-05 00:21:00|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|3
1636071670000|2021-11-05 00:21:10|2407.3|2407|2407.5|2407.2|2407.6|2407.3|2407.3|2407|2
1636071680000|2021-11-05 00:21:20|2407.4|2407.1|2407|2406.7|2407.4|2407.1|2407|2406.7|9
1636071690000|2021-11-05 00:21:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|5
1636071700000|2021-11-05 00:21:40|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|4
1636071710000|2021-11-05 00:21:50|2406.9|2406.6|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|1
1636071720000|2021-11-05 00:22:00|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|7
1636071730000|2021-11-05 00:22:10|2407.1|2406.8|2407.6|2407.3|2407.6|2407.3|2407.1|2406.8|1
1636071740000|2021-11-05 00:22:20|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636071750000|2021-11-05 00:22:30|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|0
1636071770000|2021-11-05 00:22:50|2407.4|2407.1|2407.3|2407|2407.5|2407.2|2407.3|2407|1
1636071780000|2021-11-05 00:23:00|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|1
1636071790000|2021-11-05 00:23:10|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.3|2407|0
1636071800000|2021-11-05 00:23:20|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|5
1636071810000|2021-11-05 00:23:30|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1636071820000|2021-11-05 00:23:40|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|0
1636071830000|2021-11-05 00:23:50|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|2
1636071840000|2021-11-05 00:24:00|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1636071850000|2021-11-05 00:24:10|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|6
1636071860000|2021-11-05 00:24:20|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|0
1636071870000|2021-11-05 00:24:30|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|0
1636071890000|2021-11-05 00:24:50|||||||||1
1636071900000|2021-11-05 00:25:00|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|4
1636071910000|2021-11-05 00:25:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636071920000|2021-11-05 00:25:20|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|3
1636071930000|2021-11-05 00:25:30|2406.9|2406.6|2407.1|2406.8|2407.1|2406.8|2406.8|2406.5|2
1636071940000|2021-11-05 00:25:40|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636071950000|2021-11-05 00:25:50|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.7|2406.4|3
1636071960000|2021-11-05 00:26:00|2406.9|2406.6|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|3
1636071970000|2021-11-05 00:26:10|2406.8|2406.5|2406.4|2406.1|2406.8|2406.5|2406.4|2406.1|4
1636071980000|2021-11-05 00:26:20|2406.5|2406.2|2406.2|2405.9|2406.6|2406.3|2406.2|2405.9|21
1636071990000|2021-11-05 00:26:30|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|3
1636072000000|2021-11-05 00:26:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|1
1636072010000|2021-11-05 00:26:50|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.2|2405.9|10
1636072020000|2021-11-05 00:27:00|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2406|2405.7|38
1636072030000|2021-11-05 00:27:10|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406|2405.7|2
1636072040000|2021-11-05 00:27:20|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|1
1636072050000|2021-11-05 00:27:30|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|3
1636072060000|2021-11-05 00:27:40|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636072070000|2021-11-05 00:27:50|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.7|2405.4|1
1636072080000|2021-11-05 00:28:00|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|2
1636072090000|2021-11-05 00:28:10|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636072100000|2021-11-05 00:28:20|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|2
1636072110000|2021-11-05 00:28:30|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|3
1636072120000|2021-11-05 00:28:40|2406|2405.7|2406|2405.7|2406.1|2405.8|2405.9|2405.6|0
1636072130000|2021-11-05 00:28:50|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|1
1636072140000|2021-11-05 00:29:00|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636072150000|2021-11-05 00:29:10|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636072160000|2021-11-05 00:29:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636072180000|2021-11-05 00:29:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.1|2405.8|4
1636072190000|2021-11-05 00:29:50|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636072200000|2021-11-05 00:30:00|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636072210000|2021-11-05 00:30:10|2405.9|2405.6|2405.8|2405.5|2406|2405.7|2405.8|2405.5|0
1636072230000|2021-11-05 00:30:30|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636072240000|2021-11-05 00:30:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|3
1636072250000|2021-11-05 00:30:50|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|0
1636072260000|2021-11-05 00:31:00|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|1
1636072270000|2021-11-05 00:31:10|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|1
1636072280000|2021-11-05 00:31:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636072290000|2021-11-05 00:31:30|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1636072300000|2021-11-05 00:31:40|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636072330000|2021-11-05 00:32:10|||||||||1
1636072340000|2021-11-05 00:32:20|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636072350000|2021-11-05 00:32:30|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|2
1636072360000|2021-11-05 00:32:40|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636072370000|2021-11-05 00:32:50|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636072380000|2021-11-05 00:33:00|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|5
1636072390000|2021-11-05 00:33:10|2405.4|2405.1|2405|2404.7|2405.4|2405.1|2404.9|2404.6|12
1636072400000|2021-11-05 00:33:20|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|13
1636072410000|2021-11-05 00:33:30|2404.6|2404.3|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|4
1636072420000|2021-11-05 00:33:40|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2
1636072430000|2021-11-05 00:33:50|2404.5|2404.2|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|6
1636072440000|2021-11-05 00:34:00|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|2
1636072450000|2021-11-05 00:34:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|5
1636072460000|2021-11-05 00:34:20|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|2
1636072470000|2021-11-05 00:34:30|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|2
1636072480000|2021-11-05 00:34:40|2404.5|2404.2|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|3
1636072490000|2021-11-05 00:34:50|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|4
1636072500000|2021-11-05 00:35:00|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|2
1636072510000|2021-11-05 00:35:10|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.4|2404.1|1
1636072520000|2021-11-05 00:35:20|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636072540000|2021-11-05 00:35:40|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|5
1636072550000|2021-11-05 00:35:50|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|3
1636072560000|2021-11-05 00:36:00|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1636072570000|2021-11-05 00:36:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636072580000|2021-11-05 00:36:20|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1636072590000|2021-11-05 00:36:30|2404.9|2404.6|2404.6|2404.3|2404.9|2404.6|2404.6|2404.3|0
1636072600000|2021-11-05 00:36:40|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|3
1636072610000|2021-11-05 00:36:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|4
1636072620000|2021-11-05 00:37:00|2404.2|2403.9|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|2
1636072630000|2021-11-05 00:37:10|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.1|2403.8|8
1636072640000|2021-11-05 00:37:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636072650000|2021-11-05 00:37:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636072660000|2021-11-05 00:37:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|4
1636072670000|2021-11-05 00:37:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1636072680000|2021-11-05 00:38:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|0
1636072690000|2021-11-05 00:38:10|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.2|2403.9|2
1636072700000|2021-11-05 00:38:20|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636072710000|2021-11-05 00:38:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|1
1636072730000|2021-11-05 00:38:50|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1636072740000|2021-11-05 00:39:00|2404.6|2404.3|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|3
1636072750000|2021-11-05 00:39:10|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636072760000|2021-11-05 00:39:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|3
1636072770000|2021-11-05 00:39:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2
1636072780000|2021-11-05 00:39:40|||||||||1
1636072790000|2021-11-05 00:39:50|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|17
1636072800000|2021-11-05 00:40:00|2404.5|2404.2|2404.3|2404|2404.5|2404.2|2404.3|2404|1
1636072810000|2021-11-05 00:40:10|2404.4|2404.1|2404.6|2404.3|2404.7|2404.4|2404.4|2404.1|3
1636072820000|2021-11-05 00:40:20|2404.7|2404.4|2404.3|2404|2404.7|2404.4|2404.3|2404|5
1636072830000|2021-11-05 00:40:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|3
1636072840000|2021-11-05 00:40:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636072850000|2021-11-05 00:40:50|2404|2403.7|2404.4|2404.1|2404.5|2404.2|2404|2403.7|4
1636072860000|2021-11-05 00:41:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636072870000|2021-11-05 00:41:10|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|5
1636072880000|2021-11-05 00:41:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|3
1636072890000|2021-11-05 00:41:30|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|1
1636072900000|2021-11-05 00:41:40|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2
1636072910000|2021-11-05 00:41:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1636072920000|2021-11-05 00:42:00|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|2
1636072930000|2021-11-05 00:42:10|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|1
1636072950000|2021-11-05 00:42:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636072960000|2021-11-05 00:42:40|||||||||1
1636072970000|2021-11-05 00:42:50|||||||||1
1636072980000|2021-11-05 00:43:00|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|1
1636072990000|2021-11-05 00:43:10|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|1
1636073000000|2021-11-05 00:43:20|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636073010000|2021-11-05 00:43:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|5
1636073030000|2021-11-05 00:43:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|3
1636073040000|2021-11-05 00:44:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1636073050000|2021-11-05 00:44:10|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|2
1636073060000|2021-11-05 00:44:20|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|0
1636073070000|2021-11-05 00:44:30|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|1
1636073080000|2021-11-05 00:44:40|2405.1|2404.8|2405.4|2405.1|2405.4|2405.1|2405.1|2404.8|1
1636073090000|2021-11-05 00:44:50|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.3|2405|2
1636073100000|2021-11-05 00:45:00|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|0
1636073110000|2021-11-05 00:45:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636073120000|2021-11-05 00:45:20|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636073130000|2021-11-05 00:45:30|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.7|2404.4|5
1636073140000|2021-11-05 00:45:40|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|3
1636073150000|2021-11-05 00:45:50|||||||||1
1636073170000|2021-11-05 00:46:10|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|2
1636073180000|2021-11-05 00:46:20|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|1
1636073190000|2021-11-05 00:46:30|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636073200000|2021-11-05 00:46:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1636073210000|2021-11-05 00:46:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636073220000|2021-11-05 00:47:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|1
1636073230000|2021-11-05 00:47:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1636073240000|2021-11-05 00:47:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636073250000|2021-11-05 00:47:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1636073260000|2021-11-05 00:47:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1636073270000|2021-11-05 00:47:50|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|1
1636073280000|2021-11-05 00:48:00|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|4
1636073290000|2021-11-05 00:48:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636073300000|2021-11-05 00:48:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636073310000|2021-11-05 00:48:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|2
1636073320000|2021-11-05 00:48:40|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636073330000|2021-11-05 00:48:50|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|2
1636073340000|2021-11-05 00:49:00|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|1
1636073350000|2021-11-05 00:49:10|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1636073360000|2021-11-05 00:49:20|2405.2|2404.9|2405.4|2405.1|2405.5|2405.2|2405.2|2404.9|3
1636073370000|2021-11-05 00:49:30|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636073380000|2021-11-05 00:49:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636073390000|2021-11-05 00:49:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1636073400000|2021-11-05 00:50:00|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636073410000|2021-11-05 00:50:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636073420000|2021-11-05 00:50:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636073430000|2021-11-05 00:50:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|6
1636073440000|2021-11-05 00:50:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636073450000|2021-11-05 00:50:50|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636073460000|2021-11-05 00:51:00|2405|2404.7|2404.8|2404.5|2405.1|2404.8|2404.8|2404.5|3
1636073470000|2021-11-05 00:51:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636073480000|2021-11-05 00:51:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636073490000|2021-11-05 00:51:30|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636073510000|2021-11-05 00:51:50|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1636073520000|2021-11-05 00:52:00|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1636073530000|2021-11-05 00:52:10|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1636073550000|2021-11-05 00:52:30|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|0
1636073560000|2021-11-05 00:52:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636073580000|2021-11-05 00:53:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|2
1636073600000|2021-11-05 00:53:20|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636073610000|2021-11-05 00:53:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636073620000|2021-11-05 00:53:40|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636073630000|2021-11-05 00:53:50|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1636073640000|2021-11-05 00:54:00|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|1
1636073650000|2021-11-05 00:54:10|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|1
1636073660000|2021-11-05 00:54:20|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636073670000|2021-11-05 00:54:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636073690000|2021-11-05 00:54:50|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|0
1636073700000|2021-11-05 00:55:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636073710000|2021-11-05 00:55:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636073720000|2021-11-05 00:55:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|1
1636073730000|2021-11-05 00:55:30|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|0
1636073740000|2021-11-05 00:55:40|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|1
1636073750000|2021-11-05 00:55:50|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636073760000|2021-11-05 00:56:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|1
1636073770000|2021-11-05 00:56:10|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636073780000|2021-11-05 00:56:20|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636073810000|2021-11-05 00:56:50|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|3
1636073820000|2021-11-05 00:57:00|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|2
1636073830000|2021-11-05 00:57:10|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|0
1636073840000|2021-11-05 00:57:20|||||||||1
1636073850000|2021-11-05 00:57:30|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636073870000|2021-11-05 00:57:50|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|0
1636073880000|2021-11-05 00:58:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636073900000|2021-11-05 00:58:20|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636073910000|2021-11-05 00:58:30|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|0
1636073940000|2021-11-05 00:59:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1636073950000|2021-11-05 00:59:10|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636073980000|2021-11-05 00:59:40|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636073990000|2021-11-05 00:59:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1636074000000|2021-11-05 01:00:00|2405.6|2405.3|2405.8|2405.5|2406|2405.7|2405.5|2405.2|12
1636074010000|2021-11-05 01:00:10|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636074020000|2021-11-05 01:00:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|2
1636074030000|2021-11-05 01:00:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636074040000|2021-11-05 01:00:40|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636074050000|2021-11-05 01:00:50|2405.7|2405.4|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|3
1636074060000|2021-11-05 01:01:00|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|2
1636074070000|2021-11-05 01:01:10|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|2
1636074080000|2021-11-05 01:01:20|2405.1|2404.8|2405.4|2405.1|2405.4|2405.1|2405.1|2404.8|4
1636074090000|2021-11-05 01:01:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|2
1636074110000|2021-11-05 01:01:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636074120000|2021-11-05 01:02:00|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636074130000|2021-11-05 01:02:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636074140000|2021-11-05 01:02:20|2405.3|2405|2405.4|2405.1|2405.5|2405.2|2405.3|2405|2
1636074150000|2021-11-05 01:02:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636074160000|2021-11-05 01:02:40|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.4|2405.1|0
1636074180000|2021-11-05 01:03:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|2
1636074190000|2021-11-05 01:03:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1636074200000|2021-11-05 01:03:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|1
1636074220000|2021-11-05 01:03:40|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|2
1636074250000|2021-11-05 01:04:10|2405.3|2405|2405|2404.7|2405.3|2405|2405|2404.7|4
1636074260000|2021-11-05 01:04:20|2404.9|2404.6|2404.6|2404.3|2404.9|2404.6|2404.6|2404.3|0
1636074270000|2021-11-05 01:04:30|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1636074280000|2021-11-05 01:04:40|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1636074290000|2021-11-05 01:04:50|2404.5|2404.2|2403.7|2403.4|2404.5|2404.2|2403.7|2403.4|29
1636074300000|2021-11-05 01:05:00|2403.9|2403.6|2404.1|2403.8|2404.3|2404|2403.9|2403.6|13
1636074310000|2021-11-05 01:05:10|2404|2403.7|2404.2|2403.9|2404.2|2403.9|2404|2403.7|2
1636074320000|2021-11-05 01:05:20|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2404|2403.7|8
1636074330000|2021-11-05 01:05:30|2403.9|2403.6|2404.1|2403.8|2404.1|2403.8|2403.8|2403.5|3
1636074340000|2021-11-05 01:05:40|2404.2|2403.9|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|1
1636074350000|2021-11-05 01:05:50|2404.5|2404.2|2404.8|2404.5|2405|2404.7|2404.4|2404.1|12
1636074360000|2021-11-05 01:06:00|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|2
1636074370000|2021-11-05 01:06:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|6
1636074380000|2021-11-05 01:06:20|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|12
1636074390000|2021-11-05 01:06:30|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1636074400000|2021-11-05 01:06:40|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|6
1636074410000|2021-11-05 01:06:50|2405|2404.7|2405.3|2405|2405.3|2405|2405|2404.7|3
1636074420000|2021-11-05 01:07:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636074430000|2021-11-05 01:07:10|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|2
1636074440000|2021-11-05 01:07:20|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.2|2404.9|1
1636074450000|2021-11-05 01:07:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.2|2404.9|2
1636074460000|2021-11-05 01:07:40|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636074470000|2021-11-05 01:07:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636074480000|2021-11-05 01:08:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636074490000|2021-11-05 01:08:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|3
1636074500000|2021-11-05 01:08:20|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1636074510000|2021-11-05 01:08:30|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|0
1636074520000|2021-11-05 01:08:40|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636074530000|2021-11-05 01:08:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636074540000|2021-11-05 01:09:00|2405|2404.7|2405.2|2404.9|2405.3|2405|2405|2404.7|0
1636074550000|2021-11-05 01:09:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|2
1636074560000|2021-11-05 01:09:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636074570000|2021-11-05 01:09:30|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|1
1636074580000|2021-11-05 01:09:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636074590000|2021-11-05 01:09:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1636074600000|2021-11-05 01:10:00|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|4
1636074610000|2021-11-05 01:10:10|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|2
1636074620000|2021-11-05 01:10:20|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|9
1636074630000|2021-11-05 01:10:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1636074640000|2021-11-05 01:10:40|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1636074650000|2021-11-05 01:10:50|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1636074660000|2021-11-05 01:11:00|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|2
1636074670000|2021-11-05 01:11:10|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|3
1636074690000|2021-11-05 01:11:30|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636074700000|2021-11-05 01:11:40|2404.9|2404.6|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|4
1636074720000|2021-11-05 01:12:00|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636074730000|2021-11-05 01:12:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636074740000|2021-11-05 01:12:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636074750000|2021-11-05 01:12:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1636074770000|2021-11-05 01:12:50|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|1
1636074780000|2021-11-05 01:13:00|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636074790000|2021-11-05 01:13:10|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636074800000|2021-11-05 01:13:20|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|2
1636074810000|2021-11-05 01:13:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1636074820000|2021-11-05 01:13:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636074830000|2021-11-05 01:13:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636074840000|2021-11-05 01:14:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|5
1636074850000|2021-11-05 01:14:10|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|13
1636074860000|2021-11-05 01:14:20|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636074870000|2021-11-05 01:14:30|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|2
1636074880000|2021-11-05 01:14:40|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|0
1636074890000|2021-11-05 01:14:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636074900000|2021-11-05 01:15:00|2405.9|2405.6|2406.2|2405.9|2406.2|2405.9|2405.8|2405.5|5
1636074910000|2021-11-05 01:15:10|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406|2405.7|1
1636074920000|2021-11-05 01:15:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|2
1636074930000|2021-11-05 01:15:30|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.8|2405.5|4
1636074940000|2021-11-05 01:15:40|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.8|2405.5|4
1636074950000|2021-11-05 01:15:50|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|4
1636074960000|2021-11-05 01:16:00|2405.8|2405.5|2405.8|2405.5|2406|2405.7|2405.8|2405.5|5
1636074970000|2021-11-05 01:16:10|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.8|2405.5|0
1636074980000|2021-11-05 01:16:20|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.8|2405.5|0
1636074990000|2021-11-05 01:16:30|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|3
1636075000000|2021-11-05 01:16:40|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2406|2405.7|5
1636075010000|2021-11-05 01:16:50|2406.1|2405.8|2405.7|2405.4|2406.2|2405.9|2405.6|2405.3|2
1636075020000|2021-11-05 01:17:00|2405.8|2405.5|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|3
1636075030000|2021-11-05 01:17:10|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|0
1636075040000|2021-11-05 01:17:20|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1636075050000|2021-11-05 01:17:30|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|4
1636075060000|2021-11-05 01:17:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|2
1636075070000|2021-11-05 01:17:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636075080000|2021-11-05 01:18:00|2405.7|2405.4|2406|2405.7|2406|2405.7|2405.7|2405.4|8
1636075090000|2021-11-05 01:18:10|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|2
1636075110000|2021-11-05 01:18:30|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|2
1636075120000|2021-11-05 01:18:40|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2405.9|2405.6|5
1636075130000|2021-11-05 01:18:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|2
1636075140000|2021-11-05 01:19:00|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|5
1636075150000|2021-11-05 01:19:10|2406.2|2405.9|2406|2405.7|2406.2|2405.9|2406|2405.7|3
1636075160000|2021-11-05 01:19:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|1
1636075170000|2021-11-05 01:19:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636075180000|2021-11-05 01:19:40|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406.1|2405.8|4
1636075190000|2021-11-05 01:19:50|||||||||1
1636075200000|2021-11-05 01:20:00|2406.2|2405.9|2405.8|2405.5|2406.2|2405.9|2405.8|2405.5|5
1636075210000|2021-11-05 01:20:10|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|1
1636075220000|2021-11-05 01:20:20|2406|2405.7|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|0
1636075230000|2021-11-05 01:20:30|2406|2405.7|2405.7|2405.4|2406|2405.7|2405.7|2405.4|1
1636075240000|2021-11-05 01:20:40|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|1
1636075250000|2021-11-05 01:20:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1636075260000|2021-11-05 01:21:00|||||||||1
1636075270000|2021-11-05 01:21:10|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.4|2405.1|1
1636075280000|2021-11-05 01:21:20|2405.6|2405.3|2405.9|2405.6|2405.9|2405.6|2405.6|2405.3|0
1636075290000|2021-11-05 01:21:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636075300000|2021-11-05 01:21:40|2405.7|2405.4|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|1
1636075310000|2021-11-05 01:21:50|2405.7|2405.4|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|5
1636075320000|2021-11-05 01:22:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.8|2405.5|1
1636075330000|2021-11-05 01:22:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|3
1636075340000|2021-11-05 01:22:20|2406.3|2406|2406.1|2405.8|2406.3|2406|2406.1|2405.8|0
1636075350000|2021-11-05 01:22:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636075360000|2021-11-05 01:22:40|2406.2|2405.9|2405.8|2405.5|2406.3|2406|2405.8|2405.5|2
1636075370000|2021-11-05 01:22:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|3
1636075380000|2021-11-05 01:23:00|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636075390000|2021-11-05 01:23:10|2405.7|2405.4|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|2
1636075400000|2021-11-05 01:23:20|2405.7|2405.4|2406|2405.7|2406|2405.7|2405.7|2405.4|1
1636075410000|2021-11-05 01:23:30|2406.1|2405.8|2405.8|2405.5|2406.1|2405.8|2405.7|2405.4|8
1636075420000|2021-11-05 01:23:40|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636075430000|2021-11-05 01:23:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2
1636075440000|2021-11-05 01:24:00|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|0
1636075450000|2021-11-05 01:24:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636075460000|2021-11-05 01:24:20|2406|2405.7|2406.3|2406|2406.3|2406|2405.9|2405.6|6
1636075470000|2021-11-05 01:24:30|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636075480000|2021-11-05 01:24:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.1|2405.8|4
1636075490000|2021-11-05 01:24:50|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.1|2405.8|1
1636075500000|2021-11-05 01:25:00|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636075510000|2021-11-05 01:25:10|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636075520000|2021-11-05 01:25:20|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|7
1636075530000|2021-11-05 01:25:30|2405.9|2405.6|2405.5|2405.2|2405.9|2405.6|2405.5|2405.2|2
1636075540000|2021-11-05 01:25:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636075550000|2021-11-05 01:25:50|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|4
1636075560000|2021-11-05 01:26:00|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636075570000|2021-11-05 01:26:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636075580000|2021-11-05 01:26:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636075590000|2021-11-05 01:26:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636075600000|2021-11-05 01:26:40|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636075620000|2021-11-05 01:27:00|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636075630000|2021-11-05 01:27:10|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636075640000|2021-11-05 01:27:20|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.6|2405.3|1
1636075650000|2021-11-05 01:27:30|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|0
1636075660000|2021-11-05 01:27:40|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636075670000|2021-11-05 01:27:50|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|0
1636075680000|2021-11-05 01:28:00|2405.7|2405.4|2405.1|2404.8|2405.7|2405.4|2405.1|2404.8|2
1636075690000|2021-11-05 01:28:10|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|4
1636075700000|2021-11-05 01:28:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636075710000|2021-11-05 01:28:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636075720000|2021-11-05 01:28:40|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|1
1636075730000|2021-11-05 01:28:50|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|1
1636075740000|2021-11-05 01:29:00|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|1
1636075750000|2021-11-05 01:29:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636075760000|2021-11-05 01:29:20|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636075770000|2021-11-05 01:29:30|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|0
1636075780000|2021-11-05 01:29:40|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636075790000|2021-11-05 01:29:50|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636075800000|2021-11-05 01:30:00|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|0
1636075810000|2021-11-05 01:30:10|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|1
1636075820000|2021-11-05 01:30:20|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|2
1636075830000|2021-11-05 01:30:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405|2404.7|2
1636075840000|2021-11-05 01:30:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405|2404.7|6
1636075850000|2021-11-05 01:30:50|2405.3|2405|2405.3|2405|2405.5|2405.2|2405.1|2404.8|6
1636075860000|2021-11-05 01:31:00|2405.2|2404.9|2404.8|2404.5|2405.4|2405.1|2404.7|2404.4|5
1636075870000|2021-11-05 01:31:10|2404.7|2404.4|2404.4|2404.1|2404.8|2404.5|2404.4|2404.1|1
1636075880000|2021-11-05 01:31:20|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636075890000|2021-11-05 01:31:30|2404.4|2404.1|2404.7|2404.4|2404.7|2404.4|2404.4|2404.1|9
1636075900000|2021-11-05 01:31:40|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636075910000|2021-11-05 01:31:50|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|3
1636075920000|2021-11-05 01:32:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|2
1636075930000|2021-11-05 01:32:10|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405|2404.7|2
1636075940000|2021-11-05 01:32:20|2405|2404.7|2404.6|2404.3|2405.1|2404.8|2404.6|2404.3|1
1636075950000|2021-11-05 01:32:30|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1636075960000|2021-11-05 01:32:40|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|1
1636075970000|2021-11-05 01:32:50|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1636075980000|2021-11-05 01:33:00|2404.4|2404.1|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|2
1636075990000|2021-11-05 01:33:10|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|1
1636076000000|2021-11-05 01:33:20|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.3|2404|1
1636076010000|2021-11-05 01:33:30|2404.6|2404.3|2404.8|2404.5|2404.9|2404.6|2404.6|2404.3|0
1636076020000|2021-11-05 01:33:40|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|1
1636076040000|2021-11-05 01:34:00|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|2
1636076050000|2021-11-05 01:34:10|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|0
1636076060000|2021-11-05 01:34:20|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|0
1636076070000|2021-11-05 01:34:30|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|2
1636076080000|2021-11-05 01:34:40|2404.6|2404.3|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|5
1636076090000|2021-11-05 01:34:50|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636076100000|2021-11-05 01:35:00|2404.7|2404.4|2405|2404.7|2405|2404.7|2404.6|2404.3|0
1636076110000|2021-11-05 01:35:10|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636076120000|2021-11-05 01:35:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|4
1636076130000|2021-11-05 01:35:30|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|1
1636076140000|2021-11-05 01:35:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|4
1636076150000|2021-11-05 01:35:50|2404.8|2404.5|2404.6|2404.3|2404.9|2404.6|2404.5|2404.2|1
1636076160000|2021-11-05 01:36:00|2404.5|2404.2|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|3
1636076170000|2021-11-05 01:36:10|2404.4|2404.1|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|0
1636076180000|2021-11-05 01:36:20|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|2
1636076190000|2021-11-05 01:36:30|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636076200000|2021-11-05 01:36:40|2404|2403.7|2404.2|2403.9|2404.3|2404|2404|2403.7|2
1636076210000|2021-11-05 01:36:50|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2403.9|2403.6|1
1636076220000|2021-11-05 01:37:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1636076230000|2021-11-05 01:37:10|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.7|2403.4|2
1636076240000|2021-11-05 01:37:20|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636076250000|2021-11-05 01:37:30|2403.7|2403.4|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|0
1636076260000|2021-11-05 01:37:40|2403.5|2403.2|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|23
1636076270000|2021-11-05 01:37:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|2
1636076280000|2021-11-05 01:38:00|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|4
1636076290000|2021-11-05 01:38:10|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.3|2403|4
1636076300000|2021-11-05 01:38:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|2
1636076310000|2021-11-05 01:38:30|2403.2|2402.9|2403.2|2402.9|2403.3|2403|2403.2|2402.9|3
1636076320000|2021-11-05 01:38:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1636076330000|2021-11-05 01:38:50|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2403|2402.7|2
1636076340000|2021-11-05 01:39:00|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403|2402.7|1
1636076350000|2021-11-05 01:39:10|2403|2402.7|2403|2402.7|2403.1|2402.8|2402.9|2402.6|3
1636076360000|2021-11-05 01:39:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2
1636076370000|2021-11-05 01:39:30|2403|2402.7|2403|2402.7|2403|2402.7|2402.8|2402.5|4
1636076380000|2021-11-05 01:39:40|2403.1|2402.8|2403.3|2403|2403.3|2403|2403.1|2402.8|1
1636076390000|2021-11-05 01:39:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|6
1636076400000|2021-11-05 01:40:00|2403.4|2403.1|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|3
1636076410000|2021-11-05 01:40:10|2403.7|2403.4|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|12
1636076420000|2021-11-05 01:40:20|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|5
1636076430000|2021-11-05 01:40:30|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|4
1636076440000|2021-11-05 01:40:40|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|13
1636076450000|2021-11-05 01:40:50|2403.8|2403.5|2404.1|2403.8|2404.2|2403.9|2403.7|2403.4|15
1636076460000|2021-11-05 01:41:00|2404|2403.7|2404.1|2403.8|2404.2|2403.9|2404|2403.7|0
1636076470000|2021-11-05 01:41:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636076480000|2021-11-05 01:41:20|2404|2403.7|2404.1|2403.8|2404.2|2403.9|2403.9|2403.6|4
1636076490000|2021-11-05 01:41:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|5
1636076500000|2021-11-05 01:41:40|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|1
1636076510000|2021-11-05 01:41:50|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|4
1636076520000|2021-11-05 01:42:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|4
1636076530000|2021-11-05 01:42:10|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.3|2404|6
1636076540000|2021-11-05 01:42:20|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1636076550000|2021-11-05 01:42:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|3
1636076560000|2021-11-05 01:42:40|2404.2|2403.9|2404.3|2404|2404.4|2404.1|2404.2|2403.9|1
1636076570000|2021-11-05 01:42:50|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|1
1636076580000|2021-11-05 01:43:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|0
1636076590000|2021-11-05 01:43:10|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|4
1636076600000|2021-11-05 01:43:20|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.4|2404.1|1
1636076610000|2021-11-05 01:43:30|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.5|2404.2|2
1636076620000|2021-11-05 01:43:40|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|6
1636076630000|2021-11-05 01:43:50|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|2
1636076640000|2021-11-05 01:44:00|2404.7|2404.4|2404.7|2404.4|2405|2404.7|2404.7|2404.4|2
1636076650000|2021-11-05 01:44:10|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636076660000|2021-11-05 01:44:20|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|4
1636076670000|2021-11-05 01:44:30|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|4
1636076680000|2021-11-05 01:44:40|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636076700000|2021-11-05 01:45:00|2404.6|2404.3|2404.6|2404.3|2404.9|2404.6|2404.6|2404.3|6
1636076710000|2021-11-05 01:45:10|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.3|2404|3
1636076720000|2021-11-05 01:45:20|2404.5|2404.2|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|7
1636076730000|2021-11-05 01:45:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2403.9|2403.6|1
1636076740000|2021-11-05 01:45:40|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1636076750000|2021-11-05 01:45:50|2404.4|2404.1|2405|2404.7|2405|2404.7|2404.4|2404.1|5
1636076760000|2021-11-05 01:46:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|7
1636076770000|2021-11-05 01:46:10|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|1
1636076780000|2021-11-05 01:46:20|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|1
1636076790000|2021-11-05 01:46:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|2
1636076800000|2021-11-05 01:46:40|||||||||1
1636076810000|2021-11-05 01:46:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636076820000|2021-11-05 01:47:00|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|0
1636076830000|2021-11-05 01:47:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636076840000|2021-11-05 01:47:20|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|5
1636076850000|2021-11-05 01:47:30|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|2
1636076860000|2021-11-05 01:47:40|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|0
1636076880000|2021-11-05 01:48:00|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|1
1636076890000|2021-11-05 01:48:10|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|3
1636076900000|2021-11-05 01:48:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636076910000|2021-11-05 01:48:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636076920000|2021-11-05 01:48:40|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636076930000|2021-11-05 01:48:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636076950000|2021-11-05 01:49:10|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|3
1636076960000|2021-11-05 01:49:20|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|0
1636076970000|2021-11-05 01:49:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1636076980000|2021-11-05 01:49:40|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636076990000|2021-11-05 01:49:50|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1636077000000|2021-11-05 01:50:00|2405.2|2404.9|2405.5|2405.2|2405.5|2405.2|2405.2|2404.9|0
1636077010000|2021-11-05 01:50:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636077020000|2021-11-05 01:50:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1636077030000|2021-11-05 01:50:30|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|1
1636077040000|2021-11-05 01:50:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636077050000|2021-11-05 01:50:50|2405.3|2405|2405.4|2405.1|2405.6|2405.3|2405.3|2405|1
1636077060000|2021-11-05 01:51:00|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|0
1636077070000|2021-11-05 01:51:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636077080000|2021-11-05 01:51:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636077090000|2021-11-05 01:51:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|3
1636077100000|2021-11-05 01:51:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|0
1636077110000|2021-11-05 01:51:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636077120000|2021-11-05 01:52:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|0
1636077130000|2021-11-05 01:52:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636077140000|2021-11-05 01:52:20|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.2|2404.9|1
1636077150000|2021-11-05 01:52:30|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|1
1636077160000|2021-11-05 01:52:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|1
1636077170000|2021-11-05 01:52:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636077180000|2021-11-05 01:53:00|2404.9|2404.6|2404.7|2404.4|2405|2404.7|2404.7|2404.4|3
1636077190000|2021-11-05 01:53:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|1
1636077200000|2021-11-05 01:53:20|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|1
1636077210000|2021-11-05 01:53:30|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1636077220000|2021-11-05 01:53:40|2404.8|2404.5|2404.9|2404.6|2405.1|2404.8|2404.8|2404.5|2
1636077230000|2021-11-05 01:53:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636077240000|2021-11-05 01:54:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|0
1636077250000|2021-11-05 01:54:10|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|0
1636077260000|2021-11-05 01:54:20|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|3
1636077270000|2021-11-05 01:54:30|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|0
1636077280000|2021-11-05 01:54:40|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|1
1636077290000|2021-11-05 01:54:50|||||||||1
1636077300000|2021-11-05 01:55:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636077310000|2021-11-05 01:55:10|2404.9|2404.6|2404.7|2404.4|2405|2404.7|2404.7|2404.4|0
1636077320000|2021-11-05 01:55:20|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|3
1636077330000|2021-11-05 01:55:30|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1636077340000|2021-11-05 01:55:40|2404.6|2404.3|2404.4|2404.1|2404.7|2404.4|2404.3|2404|1
1636077350000|2021-11-05 01:55:50|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|1
1636077360000|2021-11-05 01:56:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|2
1636077370000|2021-11-05 01:56:10|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|4
1636077380000|2021-11-05 01:56:20|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636077390000|2021-11-05 01:56:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636077400000|2021-11-05 01:56:40|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636077410000|2021-11-05 01:56:50|2403.9|2403.6|2403.6|2403.3|2403.9|2403.6|2403.5|2403.2|3
1636077420000|2021-11-05 01:57:00|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|5
1636077430000|2021-11-05 01:57:10|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|3
1636077440000|2021-11-05 01:57:20|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1636077450000|2021-11-05 01:57:30|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|1
1636077460000|2021-11-05 01:57:40|2403.8|2403.5|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|2
1636077470000|2021-11-05 01:57:50|2403.5|2403.2|2403.8|2403.5|2403.8|2403.5|2403.5|2403.2|2
1636077480000|2021-11-05 01:58:00|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|2
1636077490000|2021-11-05 01:58:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|1
1636077500000|2021-11-05 01:58:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1636077510000|2021-11-05 01:58:30|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1636077520000|2021-11-05 01:58:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636077530000|2021-11-05 01:58:50|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1636077540000|2021-11-05 01:59:00|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636077550000|2021-11-05 01:59:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1636077560000|2021-11-05 01:59:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.8|2403.5|2
1636077570000|2021-11-05 01:59:30|2403.9|2403.6|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|0
1636077580000|2021-11-05 01:59:40|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|0
1636077590000|2021-11-05 01:59:50|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.9|2403.6|0
1636077600000|2021-11-05 02:00:00|2403.9|2403.6|2403.6|2403.3|2404|2403.7|2403.5|2403.2|5
1636077610000|2021-11-05 02:00:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|2
1636077620000|2021-11-05 02:00:20|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1636077630000|2021-11-05 02:00:30|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|3
1636077640000|2021-11-05 02:00:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|1
1636077660000|2021-11-05 02:01:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|1
1636077670000|2021-11-05 02:01:10|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1636077680000|2021-11-05 02:01:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.8|2403.5|3
1636077690000|2021-11-05 02:01:30|2403.9|2403.6|2404.2|2403.9|2404.2|2403.9|2403.9|2403.6|0
1636077700000|2021-11-05 02:01:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636077710000|2021-11-05 02:01:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1636077720000|2021-11-05 02:02:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.9|2403.6|2
1636077730000|2021-11-05 02:02:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1636077740000|2021-11-05 02:02:20|2403.7|2403.4|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|0
1636077750000|2021-11-05 02:02:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1636077760000|2021-11-05 02:02:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636077770000|2021-11-05 02:02:50|2404|2403.7|2403.7|2403.4|2404.1|2403.8|2403.7|2403.4|1
1636077790000|2021-11-05 02:03:10|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|3
1636077800000|2021-11-05 02:03:20|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1636077810000|2021-11-05 02:03:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636077820000|2021-11-05 02:03:40|2403.8|2403.5|2404.1|2403.8|2404.1|2403.8|2403.8|2403.5|6
1636077830000|2021-11-05 02:03:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636077840000|2021-11-05 02:04:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636077850000|2021-11-05 02:04:10|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.1|2403.8|5
1636077860000|2021-11-05 02:04:20|2404.1|2403.8|2404.4|2404.1|2404.5|2404.2|2404.1|2403.8|1
1636077870000|2021-11-05 02:04:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|1
1636077880000|2021-11-05 02:04:40|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1636077890000|2021-11-05 02:04:50|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|2
1636077900000|2021-11-05 02:05:00|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636077910000|2021-11-05 02:05:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|3
1636077920000|2021-11-05 02:05:20|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|2
1636077930000|2021-11-05 02:05:30|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|3
1636077940000|2021-11-05 02:05:40|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|2
1636077950000|2021-11-05 02:05:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|4
1636077960000|2021-11-05 02:06:00|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|7
1636077970000|2021-11-05 02:06:10|2405.3|2405|2405.4|2405.1|2405.5|2405.2|2405.3|2405|4
1636077980000|2021-11-05 02:06:20|2405.5|2405.2|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|8
1636077990000|2021-11-05 02:06:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636078000000|2021-11-05 02:06:40|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|5
1636078010000|2021-11-05 02:06:50|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.1|2404.8|5
1636078020000|2021-11-05 02:07:00|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|1
1636078030000|2021-11-05 02:07:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636078040000|2021-11-05 02:07:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636078050000|2021-11-05 02:07:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636078060000|2021-11-05 02:07:40|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|5
1636078070000|2021-11-05 02:07:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636078080000|2021-11-05 02:08:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405|2404.7|0
1636078090000|2021-11-05 02:08:10|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1636078100000|2021-11-05 02:08:20|2404.9|2404.6|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|1
1636078110000|2021-11-05 02:08:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636078120000|2021-11-05 02:08:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636078130000|2021-11-05 02:08:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405|2404.7|1
1636078140000|2021-11-05 02:09:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|1
1636078150000|2021-11-05 02:09:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636078160000|2021-11-05 02:09:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|2
1636078170000|2021-11-05 02:09:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|3
1636078180000|2021-11-05 02:09:40|2405.9|2405.6|2405.8|2405.5|2406|2405.7|2405.8|2405.5|3
1636078190000|2021-11-05 02:09:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|2
1636078200000|2021-11-05 02:10:00|2405.8|2405.5|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|1
1636078220000|2021-11-05 02:10:20|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636078230000|2021-11-05 02:10:30|2405.6|2405.3|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|3
1636078240000|2021-11-05 02:10:40|2405.7|2405.4|2405.3|2405|2405.7|2405.4|2405.3|2405|4
1636078250000|2021-11-05 02:10:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|1
1636078260000|2021-11-05 02:11:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|0
1636078270000|2021-11-05 02:11:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636078280000|2021-11-05 02:11:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636078290000|2021-11-05 02:11:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636078320000|2021-11-05 02:12:00|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|3
1636078330000|2021-11-05 02:12:10|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1636078340000|2021-11-05 02:12:20|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636078350000|2021-11-05 02:12:30|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|4
1636078360000|2021-11-05 02:12:40|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|5
1636078380000|2021-11-05 02:13:00|2406.2|2405.9|2405.9|2405.6|2406.2|2405.9|2405.9|2405.6|3
1636078390000|2021-11-05 02:13:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|3
1636078400000|2021-11-05 02:13:20|2405.6|2405.3|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|1
1636078410000|2021-11-05 02:13:30|2405.6|2405.3|2405.9|2405.6|2406|2405.7|2405.6|2405.3|2
1636078420000|2021-11-05 02:13:40|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|1
1636078430000|2021-11-05 02:13:50|2405.6|2405.3|2405.3|2405|2405.6|2405.3|2405.3|2405|0
1636078440000|2021-11-05 02:14:00|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.3|2405|0
1636078450000|2021-11-05 02:14:10|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636078460000|2021-11-05 02:14:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636078470000|2021-11-05 02:14:30|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|0
1636078480000|2021-11-05 02:14:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|9
1636078490000|2021-11-05 02:14:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1636078500000|2021-11-05 02:15:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636078510000|2021-11-05 02:15:10|2405.8|2405.5|2405.5|2405.2|2405.9|2405.6|2405.4|2405.1|0
1636078520000|2021-11-05 02:15:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|2
1636078530000|2021-11-05 02:15:30|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|5
1636078540000|2021-11-05 02:15:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636078550000|2021-11-05 02:15:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636078560000|2021-11-05 02:16:00|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636078570000|2021-11-05 02:16:10|2405.2|2404.9|2405.2|2404.9|2405.4|2405.1|2405.1|2404.8|3
1636078580000|2021-11-05 02:16:20|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1636078590000|2021-11-05 02:16:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636078600000|2021-11-05 02:16:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636078610000|2021-11-05 02:16:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636078620000|2021-11-05 02:17:00|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1636078630000|2021-11-05 02:17:10|2404.9|2404.6|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|3
1636078640000|2021-11-05 02:17:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636078650000|2021-11-05 02:17:30|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|1
1636078660000|2021-11-05 02:17:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|2
1636078670000|2021-11-05 02:17:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|3
1636078680000|2021-11-05 02:18:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636078690000|2021-11-05 02:18:10|2405.1|2404.8|2404.8|2404.5|2405.1|2404.8|2404.8|2404.5|1
1636078700000|2021-11-05 02:18:20|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|0
1636078720000|2021-11-05 02:18:40|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636078730000|2021-11-05 02:18:50|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1636078740000|2021-11-05 02:19:00|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1636078750000|2021-11-05 02:19:10|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|2
1636078760000|2021-11-05 02:19:20|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636078770000|2021-11-05 02:19:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1636078780000|2021-11-05 02:19:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636078790000|2021-11-05 02:19:50|2404.9|2404.6|2405.3|2405|2405.3|2405|2404.9|2404.6|5
1636078800000|2021-11-05 02:20:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.3|2405|1
1636078810000|2021-11-05 02:20:10|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|5
1636078820000|2021-11-05 02:20:20|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636078830000|2021-11-05 02:20:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1636078840000|2021-11-05 02:20:40|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|0
1636078850000|2021-11-05 02:20:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|2
1636078860000|2021-11-05 02:21:00|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|1
1636078870000|2021-11-05 02:21:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636078890000|2021-11-05 02:21:30|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1636078900000|2021-11-05 02:21:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1636078910000|2021-11-05 02:21:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1636078920000|2021-11-05 02:22:00|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.8|2404.5|0
1636078930000|2021-11-05 02:22:10|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|3
1636078940000|2021-11-05 02:22:20|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|2
1636078950000|2021-11-05 02:22:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636078960000|2021-11-05 02:22:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|2
1636078970000|2021-11-05 02:22:50|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636078980000|2021-11-05 02:23:00|||||||||1
1636079000000|2021-11-05 02:23:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|3
1636079020000|2021-11-05 02:23:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1636079030000|2021-11-05 02:23:50|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636079040000|2021-11-05 02:24:00|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|3
1636079050000|2021-11-05 02:24:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|2
1636079060000|2021-11-05 02:24:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636079070000|2021-11-05 02:24:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636079090000|2021-11-05 02:24:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636079100000|2021-11-05 02:25:00|2405.7|2405.4|2406.1|2405.8|2406.1|2405.8|2405.7|2405.4|5
1636079110000|2021-11-05 02:25:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|9
1636079120000|2021-11-05 02:25:20|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406|2405.7|6
1636079130000|2021-11-05 02:25:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.1|2405.8|1
1636079140000|2021-11-05 02:25:40|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|2
1636079150000|2021-11-05 02:25:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636079160000|2021-11-05 02:26:00|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1636079170000|2021-11-05 02:26:10|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636079180000|2021-11-05 02:26:20|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636079190000|2021-11-05 02:26:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636079200000|2021-11-05 02:26:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|4
1636079210000|2021-11-05 02:26:50|||||||||1
1636079220000|2021-11-05 02:27:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636079240000|2021-11-05 02:27:20|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.3|2406|13
1636079250000|2021-11-05 02:27:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636079260000|2021-11-05 02:27:40|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636079270000|2021-11-05 02:27:50|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636079280000|2021-11-05 02:28:00|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636079290000|2021-11-05 02:28:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|1
1636079300000|2021-11-05 02:28:20|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636079310000|2021-11-05 02:28:30|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636079320000|2021-11-05 02:28:40|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.2|2405.9|0
1636079340000|2021-11-05 02:29:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636079350000|2021-11-05 02:29:10|||||||||3
1636079390000|2021-11-05 02:29:50|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1636079400000|2021-11-05 02:30:00|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|4
1636079410000|2021-11-05 02:30:10|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.5|2406.2|0
1636079420000|2021-11-05 02:30:20|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636079430000|2021-11-05 02:30:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636079440000|2021-11-05 02:30:40|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|2
1636079450000|2021-11-05 02:30:50|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2
1636079460000|2021-11-05 02:31:00|||||||||1
1636079470000|2021-11-05 02:31:10|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636079480000|2021-11-05 02:31:20|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636079490000|2021-11-05 02:31:30|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636079500000|2021-11-05 02:31:40|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|5
1636079510000|2021-11-05 02:31:50|||||||||2
1636079520000|2021-11-05 02:32:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|5
1636079530000|2021-11-05 02:32:10|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636079540000|2021-11-05 02:32:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636079550000|2021-11-05 02:32:30|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636079560000|2021-11-05 02:32:40|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1636079570000|2021-11-05 02:32:50|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636079580000|2021-11-05 02:33:00|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636079590000|2021-11-05 02:33:10|2405.9|2405.6|2406|2405.7|2406.1|2405.8|2405.9|2405.6|1
1636079600000|2021-11-05 02:33:20|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.8|2405.5|2
1636079610000|2021-11-05 02:33:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636079620000|2021-11-05 02:33:40|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636079630000|2021-11-05 02:33:50|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636079640000|2021-11-05 02:34:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1636079650000|2021-11-05 02:34:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636079660000|2021-11-05 02:34:20|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|0
1636079670000|2021-11-05 02:34:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636079680000|2021-11-05 02:34:40|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.8|2405.5|1
1636079690000|2021-11-05 02:34:50|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636079700000|2021-11-05 02:35:00|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.7|2405.4|0
1636079710000|2021-11-05 02:35:10|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1636079720000|2021-11-05 02:35:20|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|4
1636079730000|2021-11-05 02:35:30|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1636079740000|2021-11-05 02:35:40|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|0
1636079760000|2021-11-05 02:36:00|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|0
1636079770000|2021-11-05 02:36:10|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1636079780000|2021-11-05 02:36:20|2405.9|2405.6|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|1
1636079810000|2021-11-05 02:36:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|2
1636079820000|2021-11-05 02:37:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636079830000|2021-11-05 02:37:10|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636079840000|2021-11-05 02:37:20|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636079850000|2021-11-05 02:37:30|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636079860000|2021-11-05 02:37:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636079870000|2021-11-05 02:37:50|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|0
1636079880000|2021-11-05 02:38:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636079890000|2021-11-05 02:38:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636079900000|2021-11-05 02:38:20|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636079920000|2021-11-05 02:38:40|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406|2405.7|0
1636079940000|2021-11-05 02:39:00|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|1
1636079950000|2021-11-05 02:39:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636079960000|2021-11-05 02:39:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636079970000|2021-11-05 02:39:30|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636079980000|2021-11-05 02:39:40|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636080000000|2021-11-05 02:40:00|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|4
1636080010000|2021-11-05 02:40:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636080020000|2021-11-05 02:40:20|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|5
1636080030000|2021-11-05 02:40:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|0
1636080040000|2021-11-05 02:40:40|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636080050000|2021-11-05 02:40:50|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|6
1636080060000|2021-11-05 02:41:00|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1636080070000|2021-11-05 02:41:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|2
1636080080000|2021-11-05 02:41:20|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636080090000|2021-11-05 02:41:30|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636080100000|2021-11-05 02:41:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636080110000|2021-11-05 02:41:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636080130000|2021-11-05 02:42:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636080160000|2021-11-05 02:42:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636080170000|2021-11-05 02:42:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636080180000|2021-11-05 02:43:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636080190000|2021-11-05 02:43:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636080200000|2021-11-05 02:43:20|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636080210000|2021-11-05 02:43:30|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|2
1636080220000|2021-11-05 02:43:40|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|2
1636080230000|2021-11-05 02:43:50|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636080240000|2021-11-05 02:44:00|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636080250000|2021-11-05 02:44:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636080260000|2021-11-05 02:44:20|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|1
1636080270000|2021-11-05 02:44:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636080300000|2021-11-05 02:45:00|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|3
1636080320000|2021-11-05 02:45:20|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|2
1636080330000|2021-11-05 02:45:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636080340000|2021-11-05 02:45:40|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.2|2405.9|2
1636080350000|2021-11-05 02:45:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|1
1636080370000|2021-11-05 02:46:10|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|3
1636080380000|2021-11-05 02:46:20|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|2
1636080390000|2021-11-05 02:46:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|3
1636080400000|2021-11-05 02:46:40|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636080410000|2021-11-05 02:46:50|2406.2|2405.9|2406.5|2406.2|2406.5|2406.2|2406.2|2405.9|1
1636080420000|2021-11-05 02:47:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636080430000|2021-11-05 02:47:10|2406.4|2406.1|2406.8|2406.5|2406.9|2406.6|2406.4|2406.1|5
1636080440000|2021-11-05 02:47:20|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|1
1636080450000|2021-11-05 02:47:30|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2407|2406.7|0
1636080470000|2021-11-05 02:47:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636080480000|2021-11-05 02:48:00|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|0
1636080490000|2021-11-05 02:48:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636080500000|2021-11-05 02:48:20|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636080520000|2021-11-05 02:48:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|5
1636080530000|2021-11-05 02:48:50|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636080540000|2021-11-05 02:49:00|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|0
1636080550000|2021-11-05 02:49:10|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|2
1636080560000|2021-11-05 02:49:20|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636080580000|2021-11-05 02:49:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636080590000|2021-11-05 02:49:50|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636080600000|2021-11-05 02:50:00|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.8|2406.5|0
1636080610000|2021-11-05 02:50:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636080620000|2021-11-05 02:50:20|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|2
1636080630000|2021-11-05 02:50:30|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|1
1636080640000|2021-11-05 02:50:40|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636080650000|2021-11-05 02:50:50|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636080660000|2021-11-05 02:51:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636080670000|2021-11-05 02:51:10|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|0
1636080680000|2021-11-05 02:51:20|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|0
1636080700000|2021-11-05 02:51:40|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636080710000|2021-11-05 02:51:50|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1636080720000|2021-11-05 02:52:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636080730000|2021-11-05 02:52:10|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|1
1636080740000|2021-11-05 02:52:20|2406.6|2406.3|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|0
1636080750000|2021-11-05 02:52:30|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636080760000|2021-11-05 02:52:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636080770000|2021-11-05 02:52:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636080780000|2021-11-05 02:53:00|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.5|2406.2|0
1636080790000|2021-11-05 02:53:10|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|0
1636080800000|2021-11-05 02:53:20|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636080810000|2021-11-05 02:53:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636080830000|2021-11-05 02:53:50|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636080840000|2021-11-05 02:54:00|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|0
1636080860000|2021-11-05 02:54:20|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636080870000|2021-11-05 02:54:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636080890000|2021-11-05 02:54:50|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636080900000|2021-11-05 02:55:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636080920000|2021-11-05 02:55:20|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|1
1636080960000|2021-11-05 02:56:00|||||||||2
1636080970000|2021-11-05 02:56:10|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636080980000|2021-11-05 02:56:20|2406.9|2406.6|2406.5|2406.2|2406.9|2406.6|2406.5|2406.2|1
1636080990000|2021-11-05 02:56:30|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|1
1636081010000|2021-11-05 02:56:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636081020000|2021-11-05 02:57:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636081030000|2021-11-05 02:57:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636081040000|2021-11-05 02:57:20|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|1
1636081050000|2021-11-05 02:57:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636081060000|2021-11-05 02:57:40|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|0
1636081070000|2021-11-05 02:57:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|2
1636081080000|2021-11-05 02:58:00|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1636081090000|2021-11-05 02:58:10|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636081100000|2021-11-05 02:58:20|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.8|2406.5|1
1636081110000|2021-11-05 02:58:30|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636081120000|2021-11-05 02:58:40|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636081130000|2021-11-05 02:58:50|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|3
1636081140000|2021-11-05 02:59:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636081150000|2021-11-05 02:59:10|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|1
1636081170000|2021-11-05 02:59:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|2
1636081190000|2021-11-05 02:59:50|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.3|2406|1
1636081200000|2021-11-05 03:00:00|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|5
1636081210000|2021-11-05 03:00:10|2406.6|2406.3|2406.9|2406.6|2406.9|2406.6|2406.6|2406.3|5
1636081220000|2021-11-05 03:00:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636081230000|2021-11-05 03:00:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636081240000|2021-11-05 03:00:40|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|1
1636081260000|2021-11-05 03:01:00|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|3
1636081270000|2021-11-05 03:01:10|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636081280000|2021-11-05 03:01:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636081300000|2021-11-05 03:01:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636081310000|2021-11-05 03:01:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636081320000|2021-11-05 03:02:00|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|1
1636081330000|2021-11-05 03:02:10|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636081340000|2021-11-05 03:02:20|2406.5|2406.2|2406.4|2406.1|2406.7|2406.4|2406.3|2406|0
1636081350000|2021-11-05 03:02:30|2406.6|2406.3|2407|2406.7|2407|2406.7|2406.6|2406.3|8
1636081360000|2021-11-05 03:02:40|2407.1|2406.8|2407.3|2407|2407.3|2407|2407|2406.7|3
1636081370000|2021-11-05 03:02:50|2407.2|2406.9|2407|2406.7|2407.3|2407|2407|2406.7|10
1636081380000|2021-11-05 03:03:00|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1636081390000|2021-11-05 03:03:10|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|0
1636081400000|2021-11-05 03:03:20|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|2
1636081410000|2021-11-05 03:03:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636081420000|2021-11-05 03:03:40|2406.8|2406.5|2406.4|2406.1|2406.8|2406.5|2406.4|2406.1|4
1636081440000|2021-11-05 03:04:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|3
1636081450000|2021-11-05 03:04:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636081460000|2021-11-05 03:04:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636081480000|2021-11-05 03:04:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636081490000|2021-11-05 03:04:50|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|2
1636081500000|2021-11-05 03:05:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636081510000|2021-11-05 03:05:10|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|2
1636081520000|2021-11-05 03:05:20|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2406|2405.7|1
1636081530000|2021-11-05 03:05:30|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|3
1636081540000|2021-11-05 03:05:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636081550000|2021-11-05 03:05:50|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636081560000|2021-11-05 03:06:00|2406.4|2406.1|2406.4|2406.1|2406.6|2406.3|2406.3|2406|1
1636081570000|2021-11-05 03:06:10|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.2|2405.9|0
1636081580000|2021-11-05 03:06:20|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636081590000|2021-11-05 03:06:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636081610000|2021-11-05 03:06:50|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636081620000|2021-11-05 03:07:00|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636081630000|2021-11-05 03:07:10|2406.1|2405.8|2406.4|2406.1|2406.4|2406.1|2406.1|2405.8|14
1636081640000|2021-11-05 03:07:20|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|2
1636081650000|2021-11-05 03:07:30|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636081670000|2021-11-05 03:07:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2
1636081680000|2021-11-05 03:08:00|2406|2405.7|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|12
1636081690000|2021-11-05 03:08:10|2406|2405.7|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636081700000|2021-11-05 03:08:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636081710000|2021-11-05 03:08:30|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|2
1636081720000|2021-11-05 03:08:40|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|0
1636081730000|2021-11-05 03:08:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|3
1636081740000|2021-11-05 03:09:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636081750000|2021-11-05 03:09:10|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|1
1636081760000|2021-11-05 03:09:20|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636081770000|2021-11-05 03:09:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636081780000|2021-11-05 03:09:40|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636081790000|2021-11-05 03:09:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636081800000|2021-11-05 03:10:00|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|0
1636081810000|2021-11-05 03:10:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636081830000|2021-11-05 03:10:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|1
1636081840000|2021-11-05 03:10:40|2406.4|2406.1|2406.3|2406|2406.5|2406.2|2406.3|2406|1
1636081850000|2021-11-05 03:10:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|3
1636081860000|2021-11-05 03:11:00|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|1
1636081870000|2021-11-05 03:11:10|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636081900000|2021-11-05 03:11:40|||||||||2
1636081910000|2021-11-05 03:11:50|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.1|2405.8|3
1636081930000|2021-11-05 03:12:10|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|2
1636081940000|2021-11-05 03:12:20|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636081950000|2021-11-05 03:12:30|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|4
1636081960000|2021-11-05 03:12:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636081970000|2021-11-05 03:12:50|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|0
1636081980000|2021-11-05 03:13:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636081990000|2021-11-05 03:13:10|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636082000000|2021-11-05 03:13:20|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|0
1636082010000|2021-11-05 03:13:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636082020000|2021-11-05 03:13:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636082030000|2021-11-05 03:13:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636082040000|2021-11-05 03:14:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636082050000|2021-11-05 03:14:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|1
1636082060000|2021-11-05 03:14:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636082070000|2021-11-05 03:14:30|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.8|2406.5|1
1636082080000|2021-11-05 03:14:40|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|0
1636082090000|2021-11-05 03:14:50|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1636082100000|2021-11-05 03:15:00|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636082110000|2021-11-05 03:15:10|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|2
1636082120000|2021-11-05 03:15:20|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|1
1636082140000|2021-11-05 03:15:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|1
1636082150000|2021-11-05 03:15:50|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|7
1636082160000|2021-11-05 03:16:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2
1636082170000|2021-11-05 03:16:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636082180000|2021-11-05 03:16:20|2406.6|2406.3|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|2
1636082190000|2021-11-05 03:16:30|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636082220000|2021-11-05 03:17:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636082230000|2021-11-05 03:17:10|||||||||1
1636082240000|2021-11-05 03:17:20|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636082250000|2021-11-05 03:17:30|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636082280000|2021-11-05 03:18:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|2
1636082300000|2021-11-05 03:18:20|||||||||2
1636082380000|2021-11-05 03:19:40|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|4
1636082390000|2021-11-05 03:19:50|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636082400000|2021-11-05 03:20:00|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636082410000|2021-11-05 03:20:10|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|2
1636082420000|2021-11-05 03:20:20|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1636082430000|2021-11-05 03:20:30|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1636082440000|2021-11-05 03:20:40|||||||||1
1636082450000|2021-11-05 03:20:50|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2
1636082460000|2021-11-05 03:21:00|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|7
1636082470000|2021-11-05 03:21:10|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1636082480000|2021-11-05 03:21:20|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636082490000|2021-11-05 03:21:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636082500000|2021-11-05 03:21:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1636082510000|2021-11-05 03:21:50|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636082520000|2021-11-05 03:22:00|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|2
1636082550000|2021-11-05 03:22:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636082560000|2021-11-05 03:22:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1636082570000|2021-11-05 03:22:50|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636082580000|2021-11-05 03:23:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636082590000|2021-11-05 03:23:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636082600000|2021-11-05 03:23:20|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636082610000|2021-11-05 03:23:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636082630000|2021-11-05 03:23:50|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636082660000|2021-11-05 03:24:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636082680000|2021-11-05 03:24:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2
1636082700000|2021-11-05 03:25:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636082710000|2021-11-05 03:25:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|1
1636082720000|2021-11-05 03:25:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2
1636082730000|2021-11-05 03:25:30|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|2
1636082750000|2021-11-05 03:25:50|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636082760000|2021-11-05 03:26:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636082770000|2021-11-05 03:26:10|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636082800000|2021-11-05 03:26:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|2
1636082810000|2021-11-05 03:26:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636082820000|2021-11-05 03:27:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1636082840000|2021-11-05 03:27:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2
1636082850000|2021-11-05 03:27:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|12
1636082870000|2021-11-05 03:27:50|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636082890000|2021-11-05 03:28:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|3
1636082900000|2021-11-05 03:28:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636082910000|2021-11-05 03:28:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636082920000|2021-11-05 03:28:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636082930000|2021-11-05 03:28:50|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636082940000|2021-11-05 03:29:00|||||||||2
1636082950000|2021-11-05 03:29:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636082960000|2021-11-05 03:29:20|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|2
1636082970000|2021-11-05 03:29:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636083020000|2021-11-05 03:30:20|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|2
1636083030000|2021-11-05 03:30:30|||||||||2
1636083040000|2021-11-05 03:30:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636083050000|2021-11-05 03:30:50|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636083060000|2021-11-05 03:31:00|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1636083070000|2021-11-05 03:31:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|1
1636083110000|2021-11-05 03:31:50|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|1
1636083120000|2021-11-05 03:32:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|1
1636083160000|2021-11-05 03:32:40|||||||||1
1636083170000|2021-11-05 03:32:50|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2
1636083180000|2021-11-05 03:33:00|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636083210000|2021-11-05 03:33:30|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|3
1636083230000|2021-11-05 03:33:50|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636083240000|2021-11-05 03:34:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636083250000|2021-11-05 03:34:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636083260000|2021-11-05 03:34:20|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636083270000|2021-11-05 03:34:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636083300000|2021-11-05 03:35:00|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636083320000|2021-11-05 03:35:20|||||||||2
1636083330000|2021-11-05 03:35:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|3
1636083380000|2021-11-05 03:36:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636083390000|2021-11-05 03:36:30|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636083400000|2021-11-05 03:36:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|3
1636083410000|2021-11-05 03:36:50|||||||||2
1636083420000|2021-11-05 03:37:00|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636083450000|2021-11-05 03:37:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636083470000|2021-11-05 03:37:50|||||||||1
1636083480000|2021-11-05 03:38:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|1
1636083500000|2021-11-05 03:38:20|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636083520000|2021-11-05 03:38:40|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636083530000|2021-11-05 03:38:50|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1636083540000|2021-11-05 03:39:00|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|0
1636083550000|2021-11-05 03:39:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636083570000|2021-11-05 03:39:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2
1636083600000|2021-11-05 03:40:00|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636083610000|2021-11-05 03:40:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636083620000|2021-11-05 03:40:20|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636083630000|2021-11-05 03:40:30|2406.2|2405.9|2406.3|2406|2406.4|2406.1|2406.2|2405.9|3
1636083640000|2021-11-05 03:40:40|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636083660000|2021-11-05 03:41:00|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|1
1636083670000|2021-11-05 03:41:10|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636083680000|2021-11-05 03:41:20|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636083690000|2021-11-05 03:41:30|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636083700000|2021-11-05 03:41:40|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|1
1636083720000|2021-11-05 03:42:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636083730000|2021-11-05 03:42:10|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636083740000|2021-11-05 03:42:20|2406|2405.7|2405.5|2405.2|2406|2405.7|2405.4|2405.1|15
1636083750000|2021-11-05 03:42:30|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|3
1636083760000|2021-11-05 03:42:40|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|2
1636083770000|2021-11-05 03:42:50|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|2
1636083780000|2021-11-05 03:43:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636083790000|2021-11-05 03:43:10|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1636083800000|2021-11-05 03:43:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636083810000|2021-11-05 03:43:30|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636083820000|2021-11-05 03:43:40|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636083830000|2021-11-05 03:43:50|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.9|2404.6|8
1636083840000|2021-11-05 03:44:00|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636083850000|2021-11-05 03:44:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|3
1636083860000|2021-11-05 03:44:20|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|4
1636083870000|2021-11-05 03:44:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1636083880000|2021-11-05 03:44:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636083900000|2021-11-05 03:45:00|2405.3|2405|2405.2|2404.9|2405.3|2405|2405|2404.7|1
1636083910000|2021-11-05 03:45:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|0
1636083920000|2021-11-05 03:45:20|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1636083940000|2021-11-05 03:45:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636083950000|2021-11-05 03:45:50|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|0
1636083960000|2021-11-05 03:46:00|2405.6|2405.3|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|1
1636083970000|2021-11-05 03:46:10|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|0
1636083980000|2021-11-05 03:46:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636083990000|2021-11-05 03:46:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1636084020000|2021-11-05 03:47:00|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636084030000|2021-11-05 03:47:10|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636084040000|2021-11-05 03:47:20|2406.1|2405.8|2406.2|2405.9|2406.3|2406|2406|2405.7|2
1636084050000|2021-11-05 03:47:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|3
1636084060000|2021-11-05 03:47:40|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2406|2405.7|1
1636084070000|2021-11-05 03:47:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636084080000|2021-11-05 03:48:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1636084090000|2021-11-05 03:48:10|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636084100000|2021-11-05 03:48:20|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636084110000|2021-11-05 03:48:30|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636084120000|2021-11-05 03:48:40|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636084130000|2021-11-05 03:48:50|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.1|2405.8|0
1636084140000|2021-11-05 03:49:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636084150000|2021-11-05 03:49:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636084160000|2021-11-05 03:49:20|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636084170000|2021-11-05 03:49:30|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.3|2406|1
1636084180000|2021-11-05 03:49:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636084190000|2021-11-05 03:49:50|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.2|2405.9|4
1636084210000|2021-11-05 03:50:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636084220000|2021-11-05 03:50:20|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636084230000|2021-11-05 03:50:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|1
1636084250000|2021-11-05 03:50:50|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636084260000|2021-11-05 03:51:00|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636084270000|2021-11-05 03:51:10|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636084280000|2021-11-05 03:51:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636084290000|2021-11-05 03:51:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636084300000|2021-11-05 03:51:40|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|2
1636084310000|2021-11-05 03:51:50|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1636084320000|2021-11-05 03:52:00|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636084340000|2021-11-05 03:52:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636084380000|2021-11-05 03:53:00|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|1
1636084390000|2021-11-05 03:53:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636084400000|2021-11-05 03:53:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636084410000|2021-11-05 03:53:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2
1636084420000|2021-11-05 03:53:40|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|2
1636084430000|2021-11-05 03:53:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|2
1636084440000|2021-11-05 03:54:00|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|1
1636084450000|2021-11-05 03:54:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636084460000|2021-11-05 03:54:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636084480000|2021-11-05 03:54:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636084490000|2021-11-05 03:54:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636084500000|2021-11-05 03:55:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636084510000|2021-11-05 03:55:10|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1636084520000|2021-11-05 03:55:20|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|1
1636084530000|2021-11-05 03:55:30|||||||||1
1636084570000|2021-11-05 03:56:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636084580000|2021-11-05 03:56:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636084590000|2021-11-05 03:56:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636084600000|2021-11-05 03:56:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1636084610000|2021-11-05 03:56:50|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|3
1636084620000|2021-11-05 03:57:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|4
1636084640000|2021-11-05 03:57:20|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636084650000|2021-11-05 03:57:30|||||||||1
1636084670000|2021-11-05 03:57:50|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2
1636084680000|2021-11-05 03:58:00|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|3
1636084690000|2021-11-05 03:58:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|23
1636084700000|2021-11-05 03:58:20|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|2
1636084710000|2021-11-05 03:58:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636084720000|2021-11-05 03:58:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2
1636084730000|2021-11-05 03:58:50|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|1
1636084740000|2021-11-05 03:59:00|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636084750000|2021-11-05 03:59:10|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636084770000|2021-11-05 03:59:30|||||||||2
1636084790000|2021-11-05 03:59:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636084800000|2021-11-05 04:00:00|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|2
1636084810000|2021-11-05 04:00:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636084830000|2021-11-05 04:00:30|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636084840000|2021-11-05 04:00:40|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636084850000|2021-11-05 04:00:50|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636084860000|2021-11-05 04:01:00|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636084870000|2021-11-05 04:01:10|2406.2|2405.9|2406.3|2406|2406.4|2406.1|2406.2|2405.9|0
1636084880000|2021-11-05 04:01:20|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636084890000|2021-11-05 04:01:30|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636084900000|2021-11-05 04:01:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|3
1636084920000|2021-11-05 04:02:00|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|2
1636084960000|2021-11-05 04:02:40|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|2
1636084970000|2021-11-05 04:02:50|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636084980000|2021-11-05 04:03:00|||||||||1
1636085030000|2021-11-05 04:03:50|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1636085040000|2021-11-05 04:04:00|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636085050000|2021-11-05 04:04:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636085060000|2021-11-05 04:04:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636085070000|2021-11-05 04:04:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636085090000|2021-11-05 04:04:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|5
1636085110000|2021-11-05 04:05:10|||||||||1
1636085120000|2021-11-05 04:05:20|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636085130000|2021-11-05 04:05:30|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|3
1636085160000|2021-11-05 04:06:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|6
1636085170000|2021-11-05 04:06:10|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636085180000|2021-11-05 04:06:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|3
1636085190000|2021-11-05 04:06:30|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|3
1636085200000|2021-11-05 04:06:40|2406|2405.7|2406.3|2406|2406.3|2406|2406|2405.7|3
1636085210000|2021-11-05 04:06:50|2406.4|2406.1|2406.3|2406|2406.5|2406.2|2406.3|2406|2
1636085220000|2021-11-05 04:07:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636085240000|2021-11-05 04:07:20|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|1
1636085250000|2021-11-05 04:07:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636085260000|2021-11-05 04:07:40|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.3|2406|0
1636085270000|2021-11-05 04:07:50|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636085280000|2021-11-05 04:08:00|||||||||1
1636085310000|2021-11-05 04:08:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636085330000|2021-11-05 04:08:50|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636085340000|2021-11-05 04:09:00|2406.6|2406.3|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|3
1636085350000|2021-11-05 04:09:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|6
1636085360000|2021-11-05 04:09:20|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636085370000|2021-11-05 04:09:30|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|1
1636085380000|2021-11-05 04:09:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636085400000|2021-11-05 04:10:00|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636085410000|2021-11-05 04:10:10|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|0
1636085420000|2021-11-05 04:10:20|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.8|2406.5|0
1636085430000|2021-11-05 04:10:30|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636085440000|2021-11-05 04:10:40|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|1
1636085460000|2021-11-05 04:11:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636085470000|2021-11-05 04:11:10|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|5
1636085490000|2021-11-05 04:11:30|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|5
1636085500000|2021-11-05 04:11:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|1
1636085510000|2021-11-05 04:11:50|2406.6|2406.3|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|8
1636085520000|2021-11-05 04:12:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|5
1636085530000|2021-11-05 04:12:10|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|5
1636085540000|2021-11-05 04:12:20|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1636085550000|2021-11-05 04:12:30|||||||||2
1636085560000|2021-11-05 04:12:40|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636085570000|2021-11-05 04:12:50|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636085580000|2021-11-05 04:13:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636085590000|2021-11-05 04:13:10|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636085600000|2021-11-05 04:13:20|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636085610000|2021-11-05 04:13:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|2
1636085640000|2021-11-05 04:14:00|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1636085650000|2021-11-05 04:14:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636085660000|2021-11-05 04:14:20|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|0
1636085670000|2021-11-05 04:14:30|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|1
1636085680000|2021-11-05 04:14:40|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636085690000|2021-11-05 04:14:50|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|0
1636085700000|2021-11-05 04:15:00|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|0
1636085710000|2021-11-05 04:15:10|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|0
1636085740000|2021-11-05 04:15:40|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|2
1636085750000|2021-11-05 04:15:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|3
1636085800000|2021-11-05 04:16:40|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|1
1636085820000|2021-11-05 04:17:00|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|2
1636085830000|2021-11-05 04:17:10|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636085890000|2021-11-05 04:18:10|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|1
1636085900000|2021-11-05 04:18:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2
1636085920000|2021-11-05 04:18:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636085940000|2021-11-05 04:19:00|||||||||1
1636085970000|2021-11-05 04:19:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636085980000|2021-11-05 04:19:40|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636085990000|2021-11-05 04:19:50|2406.5|2406.2|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|1
1636086010000|2021-11-05 04:20:10|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636086020000|2021-11-05 04:20:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2
1636086070000|2021-11-05 04:21:10|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636086090000|2021-11-05 04:21:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636086100000|2021-11-05 04:21:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636086110000|2021-11-05 04:21:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636086120000|2021-11-05 04:22:00|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|0
1636086150000|2021-11-05 04:22:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636086160000|2021-11-05 04:22:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636086170000|2021-11-05 04:22:50|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636086180000|2021-11-05 04:23:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636086190000|2021-11-05 04:23:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636086200000|2021-11-05 04:23:20|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636086210000|2021-11-05 04:23:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636086220000|2021-11-05 04:23:40|||||||||1
1636086240000|2021-11-05 04:24:00|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636086270000|2021-11-05 04:24:30|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636086280000|2021-11-05 04:24:40|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636086290000|2021-11-05 04:24:50|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636086300000|2021-11-05 04:25:00|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636086310000|2021-11-05 04:25:10|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636086320000|2021-11-05 04:25:20|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636086360000|2021-11-05 04:26:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636086390000|2021-11-05 04:26:30|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636086400000|2021-11-05 04:26:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636086430000|2021-11-05 04:27:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636086460000|2021-11-05 04:27:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636086470000|2021-11-05 04:27:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636086480000|2021-11-05 04:28:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|2
1636086490000|2021-11-05 04:28:10|||||||||1
1636086510000|2021-11-05 04:28:30|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636086540000|2021-11-05 04:29:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636086550000|2021-11-05 04:29:10|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636086560000|2021-11-05 04:29:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636086570000|2021-11-05 04:29:30|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636086580000|2021-11-05 04:29:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636086600000|2021-11-05 04:30:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636086610000|2021-11-05 04:30:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636086620000|2021-11-05 04:30:20|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|1
1636086630000|2021-11-05 04:30:30|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636086640000|2021-11-05 04:30:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636086650000|2021-11-05 04:30:50|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636086660000|2021-11-05 04:31:00|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636086670000|2021-11-05 04:31:10|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|3
1636086680000|2021-11-05 04:31:20|||||||||1
1636086740000|2021-11-05 04:32:20|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636086750000|2021-11-05 04:32:30|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|2
1636086760000|2021-11-05 04:32:40|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636086770000|2021-11-05 04:32:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636086790000|2021-11-05 04:33:10|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1636086800000|2021-11-05 04:33:20|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|0
1636086820000|2021-11-05 04:33:40|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1636086830000|2021-11-05 04:33:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636086840000|2021-11-05 04:34:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636086850000|2021-11-05 04:34:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636086880000|2021-11-05 04:34:40|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.3|2406|2
1636086890000|2021-11-05 04:34:50|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|2
1636086900000|2021-11-05 04:35:00|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636086920000|2021-11-05 04:35:20|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636086930000|2021-11-05 04:35:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|1
1636086940000|2021-11-05 04:35:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|1
1636086970000|2021-11-05 04:36:10|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|1
1636086980000|2021-11-05 04:36:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2
1636086990000|2021-11-05 04:36:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636087000000|2021-11-05 04:36:40|||||||||1
1636087010000|2021-11-05 04:36:50|||||||||1
1636087020000|2021-11-05 04:37:00|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|1
1636087030000|2021-11-05 04:37:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|3
1636087040000|2021-11-05 04:37:20|2406.5|2406.2|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|8
1636087050000|2021-11-05 04:37:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636087070000|2021-11-05 04:37:50|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|1
1636087080000|2021-11-05 04:38:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636087100000|2021-11-05 04:38:20|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|0
1636087110000|2021-11-05 04:38:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636087140000|2021-11-05 04:39:00|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|0
1636087150000|2021-11-05 04:39:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636087160000|2021-11-05 04:39:20|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|0
1636087180000|2021-11-05 04:39:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636087200000|2021-11-05 04:40:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|1
1636087210000|2021-11-05 04:40:10|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636087220000|2021-11-05 04:40:20|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|0
1636087230000|2021-11-05 04:40:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636087240000|2021-11-05 04:40:40|2406.6|2406.3|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|2
1636087250000|2021-11-05 04:40:50|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|1
1636087270000|2021-11-05 04:41:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636087300000|2021-11-05 04:41:40|||||||||2
1636087340000|2021-11-05 04:42:20|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.1|2405.8|6
1636087350000|2021-11-05 04:42:30|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636087360000|2021-11-05 04:42:40|2406.1|2405.8|2406|2405.7|2406.2|2405.9|2406|2405.7|4
1636087370000|2021-11-05 04:42:50|||||||||1
1636087420000|2021-11-05 04:43:40|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|2
1636087430000|2021-11-05 04:43:50|||||||||17
1636087440000|2021-11-05 04:44:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|3
1636087500000|2021-11-05 04:45:00|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|6
1636087510000|2021-11-05 04:45:10|||||||||7
1636087520000|2021-11-05 04:45:20|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|15
1636087530000|2021-11-05 04:45:30|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|1
1636087540000|2021-11-05 04:45:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|2
1636087550000|2021-11-05 04:45:50|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.3|2406|1
1636087560000|2021-11-05 04:46:00|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|0
1636087570000|2021-11-05 04:46:10|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1636087580000|2021-11-05 04:46:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636087590000|2021-11-05 04:46:30|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636087600000|2021-11-05 04:46:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636087610000|2021-11-05 04:46:50|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636087630000|2021-11-05 04:47:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636087640000|2021-11-05 04:47:20|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636087650000|2021-11-05 04:47:30|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636087660000|2021-11-05 04:47:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636087670000|2021-11-05 04:47:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636087710000|2021-11-05 04:48:30|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636087720000|2021-11-05 04:48:40|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406|2405.7|1
1636087770000|2021-11-05 04:49:30|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2406|2405.7|1
1636087780000|2021-11-05 04:49:40|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636087790000|2021-11-05 04:49:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636087800000|2021-11-05 04:50:00|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636087810000|2021-11-05 04:50:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636087820000|2021-11-05 04:50:20|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1636087890000|2021-11-05 04:51:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636087900000|2021-11-05 04:51:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636087910000|2021-11-05 04:51:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636087920000|2021-11-05 04:52:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636087930000|2021-11-05 04:52:10|||||||||1
1636087940000|2021-11-05 04:52:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636087950000|2021-11-05 04:52:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636087960000|2021-11-05 04:52:40|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636088000000|2021-11-05 04:53:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636088010000|2021-11-05 04:53:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636088030000|2021-11-05 04:53:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636088040000|2021-11-05 04:54:00|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1636088060000|2021-11-05 04:54:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636088070000|2021-11-05 04:54:30|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|1
1636088080000|2021-11-05 04:54:40|||||||||1
1636088090000|2021-11-05 04:54:50|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636088100000|2021-11-05 04:55:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636088110000|2021-11-05 04:55:10|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636088120000|2021-11-05 04:55:20|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|1
1636088140000|2021-11-05 04:55:40|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636088150000|2021-11-05 04:55:50|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1636088160000|2021-11-05 04:56:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|3
1636088170000|2021-11-05 04:56:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|0
1636088180000|2021-11-05 04:56:20|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|0
1636088240000|2021-11-05 04:57:20|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636088270000|2021-11-05 04:57:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|0
1636088280000|2021-11-05 04:58:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636088290000|2021-11-05 04:58:10|||||||||1
1636088310000|2021-11-05 04:58:30|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|0
1636088320000|2021-11-05 04:58:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1636088340000|2021-11-05 04:59:00|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.3|2406|0
1636088380000|2021-11-05 04:59:40|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|1
1636088400000|2021-11-05 05:00:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636088410000|2021-11-05 05:00:10|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636088420000|2021-11-05 05:00:20|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|2
1636088430000|2021-11-05 05:00:30|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|2
1636088440000|2021-11-05 05:00:40|2406|2405.7|2406|2405.7|2406.1|2405.8|2405.9|2405.6|1
1636088450000|2021-11-05 05:00:50|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636088460000|2021-11-05 05:01:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|2
1636088470000|2021-11-05 05:01:10|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636088480000|2021-11-05 05:01:20|||||||||1
1636088490000|2021-11-05 05:01:30|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636088500000|2021-11-05 05:01:40|2406.2|2405.9|2406|2405.7|2406.2|2405.9|2406|2405.7|0
1636088520000|2021-11-05 05:02:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636088530000|2021-11-05 05:02:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636088540000|2021-11-05 05:02:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1636088550000|2021-11-05 05:02:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|2
1636088560000|2021-11-05 05:02:40|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636088570000|2021-11-05 05:02:50|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636088580000|2021-11-05 05:03:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1636088600000|2021-11-05 05:03:20|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636088610000|2021-11-05 05:03:30|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636088620000|2021-11-05 05:03:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636088630000|2021-11-05 05:03:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1636088640000|2021-11-05 05:04:00|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|2
1636088680000|2021-11-05 05:04:40|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636088700000|2021-11-05 05:05:00|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|3
1636088710000|2021-11-05 05:05:10|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636088720000|2021-11-05 05:05:20|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636088730000|2021-11-05 05:05:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|3
1636088750000|2021-11-05 05:05:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636088760000|2021-11-05 05:06:00|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|2
1636088770000|2021-11-05 05:06:10|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636088780000|2021-11-05 05:06:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636088790000|2021-11-05 05:06:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636088800000|2021-11-05 05:06:40|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636088810000|2021-11-05 05:06:50|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636088820000|2021-11-05 05:07:00|2405.5|2405.2|2405.2|2404.9|2405.6|2405.3|2405.2|2404.9|2
1636088830000|2021-11-05 05:07:10|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1636088850000|2021-11-05 05:07:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636088860000|2021-11-05 05:07:40|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|2
1636088870000|2021-11-05 05:07:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636088880000|2021-11-05 05:08:00|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|3
1636088890000|2021-11-05 05:08:10|||||||||1
1636088900000|2021-11-05 05:08:20|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636088910000|2021-11-05 05:08:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|2
1636088920000|2021-11-05 05:08:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636088930000|2021-11-05 05:08:50|2405.4|2405.1|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|0
1636088940000|2021-11-05 05:09:00|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636088950000|2021-11-05 05:09:10|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|2
1636088960000|2021-11-05 05:09:20|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636088980000|2021-11-05 05:09:40|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|1
1636088990000|2021-11-05 05:09:50|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.2|2404.9|1
1636089000000|2021-11-05 05:10:00|2405.2|2404.9|2405.1|2404.8|2405.4|2405.1|2405.1|2404.8|3
1636089010000|2021-11-05 05:10:10|2405|2404.7|2405.3|2405|2405.3|2405|2405|2404.7|2
1636089020000|2021-11-05 05:10:20|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636089030000|2021-11-05 05:10:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636089040000|2021-11-05 05:10:40|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|3
1636089050000|2021-11-05 05:10:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636089060000|2021-11-05 05:11:00|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.2|2404.9|13
1636089070000|2021-11-05 05:11:10|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.3|2405|2
1636089080000|2021-11-05 05:11:20|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1636089090000|2021-11-05 05:11:30|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1636089110000|2021-11-05 05:11:50|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636089120000|2021-11-05 05:12:00|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.2|2404.9|4
1636089130000|2021-11-05 05:12:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089140000|2021-11-05 05:12:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089150000|2021-11-05 05:12:30|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|3
1636089160000|2021-11-05 05:12:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636089170000|2021-11-05 05:12:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|2
1636089180000|2021-11-05 05:13:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1636089190000|2021-11-05 05:13:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|2
1636089200000|2021-11-05 05:13:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089230000|2021-11-05 05:13:50|||||||||1
1636089240000|2021-11-05 05:14:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089260000|2021-11-05 05:14:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636089270000|2021-11-05 05:14:30|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636089280000|2021-11-05 05:14:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636089290000|2021-11-05 05:14:50|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1636089300000|2021-11-05 05:15:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636089310000|2021-11-05 05:15:10|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636089340000|2021-11-05 05:15:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2
1636089350000|2021-11-05 05:15:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636089360000|2021-11-05 05:16:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636089370000|2021-11-05 05:16:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636089380000|2021-11-05 05:16:20|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1636089390000|2021-11-05 05:16:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|2
1636089400000|2021-11-05 05:16:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636089410000|2021-11-05 05:16:50|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636089420000|2021-11-05 05:17:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089430000|2021-11-05 05:17:10|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636089450000|2021-11-05 05:17:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089460000|2021-11-05 05:17:40|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|4
1636089470000|2021-11-05 05:17:50|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|0
1636089480000|2021-11-05 05:18:00|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1636089490000|2021-11-05 05:18:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1636089500000|2021-11-05 05:18:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636089520000|2021-11-05 05:18:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636089530000|2021-11-05 05:18:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636089540000|2021-11-05 05:19:00|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|4
1636089550000|2021-11-05 05:19:10|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636089570000|2021-11-05 05:19:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1636089590000|2021-11-05 05:19:50|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|2
1636089600000|2021-11-05 05:20:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636089610000|2021-11-05 05:20:10|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|0
1636089640000|2021-11-05 05:20:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089670000|2021-11-05 05:21:10|||||||||1
1636089690000|2021-11-05 05:21:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636089700000|2021-11-05 05:21:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089730000|2021-11-05 05:22:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1636089740000|2021-11-05 05:22:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|4
1636089750000|2021-11-05 05:22:30|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636089760000|2021-11-05 05:22:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636089770000|2021-11-05 05:22:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089780000|2021-11-05 05:23:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089800000|2021-11-05 05:23:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636089810000|2021-11-05 05:23:30|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|0
1636089820000|2021-11-05 05:23:40|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1636089830000|2021-11-05 05:23:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636089840000|2021-11-05 05:24:00|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636089850000|2021-11-05 05:24:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636089890000|2021-11-05 05:24:50|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1636089900000|2021-11-05 05:25:00|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|0
1636089910000|2021-11-05 05:25:10|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636089950000|2021-11-05 05:25:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|3
1636089960000|2021-11-05 05:26:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1636089970000|2021-11-05 05:26:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636089990000|2021-11-05 05:26:30|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|2
1636090000000|2021-11-05 05:26:40|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|3
1636090010000|2021-11-05 05:26:50|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636090020000|2021-11-05 05:27:00|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636090030000|2021-11-05 05:27:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1636090040000|2021-11-05 05:27:20|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|0
1636090050000|2021-11-05 05:27:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636090060000|2021-11-05 05:27:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1636090070000|2021-11-05 05:27:50|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636090080000|2021-11-05 05:28:00|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636090090000|2021-11-05 05:28:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|1
1636090110000|2021-11-05 05:28:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|3
1636090120000|2021-11-05 05:28:40|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|1
1636090130000|2021-11-05 05:28:50|||||||||2
1636090140000|2021-11-05 05:29:00|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|1
1636090150000|2021-11-05 05:29:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|5
1636090160000|2021-11-05 05:29:20|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|4
1636090170000|2021-11-05 05:29:30|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2405|2404.7|1
1636090180000|2021-11-05 05:29:40|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|8
1636090190000|2021-11-05 05:29:50|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|5
1636090200000|2021-11-05 05:30:00|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|2
1636090210000|2021-11-05 05:30:10|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636090220000|2021-11-05 05:30:20|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1636090230000|2021-11-05 05:30:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1636090240000|2021-11-05 05:30:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|2
1636090250000|2021-11-05 05:30:50|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636090260000|2021-11-05 05:31:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636090270000|2021-11-05 05:31:10|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636090280000|2021-11-05 05:31:20|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636090290000|2021-11-05 05:31:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636090330000|2021-11-05 05:32:10|||||||||1
1636090340000|2021-11-05 05:32:20|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|5
1636090350000|2021-11-05 05:32:30|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|1
1636090370000|2021-11-05 05:32:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|3
1636090380000|2021-11-05 05:33:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1636090390000|2021-11-05 05:33:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|1
1636090410000|2021-11-05 05:33:30|||||||||2
1636090430000|2021-11-05 05:33:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|4
1636090440000|2021-11-05 05:34:00|2405.7|2405.4|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|9
1636090460000|2021-11-05 05:34:20|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1636090470000|2021-11-05 05:34:30|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636090480000|2021-11-05 05:34:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1636090490000|2021-11-05 05:34:50|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.1|2404.8|23
1636090500000|2021-11-05 05:35:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1636090510000|2021-11-05 05:35:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636090520000|2021-11-05 05:35:20|||||||||1
1636090550000|2021-11-05 05:35:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636090560000|2021-11-05 05:36:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636090580000|2021-11-05 05:36:20|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2
1636090590000|2021-11-05 05:36:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636090600000|2021-11-05 05:36:40|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636090610000|2021-11-05 05:36:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636090620000|2021-11-05 05:37:00|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636090630000|2021-11-05 05:37:10|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636090640000|2021-11-05 05:37:20|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1636090680000|2021-11-05 05:38:00|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|5
1636090690000|2021-11-05 05:38:10|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636090700000|2021-11-05 05:38:20|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|2
1636090710000|2021-11-05 05:38:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636090720000|2021-11-05 05:38:40|2405.6|2405.3|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|0
1636090730000|2021-11-05 05:38:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2
1636090750000|2021-11-05 05:39:10|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|3
1636090760000|2021-11-05 05:39:20|||||||||1
1636090800000|2021-11-05 05:40:00|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636090810000|2021-11-05 05:40:10|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|0
1636090820000|2021-11-05 05:40:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1636090850000|2021-11-05 05:40:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|5
1636090860000|2021-11-05 05:41:00|2405.4|2405.1|2405.2|2404.9|2405.5|2405.2|2405.2|2404.9|2
1636090870000|2021-11-05 05:41:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.1|2404.8|1
1636090880000|2021-11-05 05:41:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636090890000|2021-11-05 05:41:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636090900000|2021-11-05 05:41:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1636090910000|2021-11-05 05:41:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2
1636090940000|2021-11-05 05:42:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636090950000|2021-11-05 05:42:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636090960000|2021-11-05 05:42:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636090970000|2021-11-05 05:42:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636090980000|2021-11-05 05:43:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636091020000|2021-11-05 05:43:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636091030000|2021-11-05 05:43:50|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636091040000|2021-11-05 05:44:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636091050000|2021-11-05 05:44:10|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636091070000|2021-11-05 05:44:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|3
1636091080000|2021-11-05 05:44:40|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636091100000|2021-11-05 05:45:00|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.9|2404.6|2
1636091110000|2021-11-05 05:45:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636091120000|2021-11-05 05:45:20|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|2
1636091140000|2021-11-05 05:45:40|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636091150000|2021-11-05 05:45:50|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636091170000|2021-11-05 05:46:10|||||||||2
1636091180000|2021-11-05 05:46:20|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1636091190000|2021-11-05 05:46:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636091210000|2021-11-05 05:46:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636091220000|2021-11-05 05:47:00|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1636091230000|2021-11-05 05:47:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636091240000|2021-11-05 05:47:20|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636091250000|2021-11-05 05:47:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1636091260000|2021-11-05 05:47:40|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636091270000|2021-11-05 05:47:50|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1636091280000|2021-11-05 05:48:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1636091290000|2021-11-05 05:48:10|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636091300000|2021-11-05 05:48:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1636091310000|2021-11-05 05:48:30|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636091320000|2021-11-05 05:48:40|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|13
1636091330000|2021-11-05 05:48:50|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|2
1636091340000|2021-11-05 05:49:00|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|0
1636091370000|2021-11-05 05:49:30|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|3
1636091390000|2021-11-05 05:49:50|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|2
1636091400000|2021-11-05 05:50:00|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|3
1636091410000|2021-11-05 05:50:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1636091420000|2021-11-05 05:50:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|0
1636091460000|2021-11-05 05:51:00|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1636091470000|2021-11-05 05:51:10|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|2
1636091480000|2021-11-05 05:51:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636091490000|2021-11-05 05:51:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|2
1636091500000|2021-11-05 05:51:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636091520000|2021-11-05 05:52:00|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|3
1636091530000|2021-11-05 05:52:10|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636091540000|2021-11-05 05:52:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636091550000|2021-11-05 05:52:30|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|1
1636091560000|2021-11-05 05:52:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636091570000|2021-11-05 05:52:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1636091580000|2021-11-05 05:53:00|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|0
1636091590000|2021-11-05 05:53:10|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|0
1636091600000|2021-11-05 05:53:20|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|0
1636091610000|2021-11-05 05:53:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1636091630000|2021-11-05 05:53:50|2404.9|2404.6|2404.7|2404.4|2405|2404.7|2404.7|2404.4|0
1636091640000|2021-11-05 05:54:00|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|1
1636091650000|2021-11-05 05:54:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636091660000|2021-11-05 05:54:20|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636091670000|2021-11-05 05:54:30|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1636091680000|2021-11-05 05:54:40|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1636091690000|2021-11-05 05:54:50|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1636091700000|2021-11-05 05:55:00|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1636091710000|2021-11-05 05:55:10|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|0
1636091720000|2021-11-05 05:55:20|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636091730000|2021-11-05 05:55:30|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|2
1636091740000|2021-11-05 05:55:40|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|0
1636091750000|2021-11-05 05:55:50|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1636091760000|2021-11-05 05:56:00|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|2
1636091770000|2021-11-05 05:56:10|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|0
1636091780000|2021-11-05 05:56:20|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|7
1636091790000|2021-11-05 05:56:30|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636091800000|2021-11-05 05:56:40|2404.2|2403.9|2404.1|2403.8|2404.4|2404.1|2404.1|2403.8|10
1636091810000|2021-11-05 05:56:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404|2403.7|2
1636091820000|2021-11-05 05:57:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636091830000|2021-11-05 05:57:10|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|2
1636091850000|2021-11-05 05:57:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2403.9|2403.6|1
1636091860000|2021-11-05 05:57:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636091870000|2021-11-05 05:57:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636091880000|2021-11-05 05:58:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636091890000|2021-11-05 05:58:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636091900000|2021-11-05 05:58:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636091910000|2021-11-05 05:58:30|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636091920000|2021-11-05 05:58:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636091930000|2021-11-05 05:58:50|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1636091940000|2021-11-05 05:59:00|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1636091950000|2021-11-05 05:59:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1636091960000|2021-11-05 05:59:20|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636091970000|2021-11-05 05:59:30|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|0
1636091980000|2021-11-05 05:59:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636091990000|2021-11-05 05:59:50|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636092000000|2021-11-05 06:00:00|2404.1|2403.8|2403.7|2403.4|2404.1|2403.8|2403.4|2403.1|54
1636092010000|2021-11-05 06:00:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|0
1636092020000|2021-11-05 06:00:20|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.3|2403|0
1636092030000|2021-11-05 06:00:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|8
1636092040000|2021-11-05 06:00:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|3
1636092050000|2021-11-05 06:00:50|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|2
1636092060000|2021-11-05 06:01:00|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1636092070000|2021-11-05 06:01:10|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1636092080000|2021-11-05 06:01:20|2404|2403.7|2404.2|2403.9|2404.2|2403.9|2404|2403.7|2
1636092090000|2021-11-05 06:01:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636092110000|2021-11-05 06:01:50|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404.1|2403.8|1
1636092120000|2021-11-05 06:02:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|3
1636092130000|2021-11-05 06:02:10|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636092140000|2021-11-05 06:02:20|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|10
1636092150000|2021-11-05 06:02:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2403.9|2403.6|3
1636092160000|2021-11-05 06:02:40|2403.9|2403.6|2404|2403.7|2404.1|2403.8|2403.9|2403.6|3
1636092170000|2021-11-05 06:02:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1636092180000|2021-11-05 06:03:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1636092190000|2021-11-05 06:03:10|2403.9|2403.6|2404.3|2404|2404.3|2404|2403.9|2403.6|7
1636092200000|2021-11-05 06:03:20|||||||||2
1636092210000|2021-11-05 06:03:30|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636092220000|2021-11-05 06:03:40|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|2
1636092230000|2021-11-05 06:03:50|2404.4|2404.1|2404.1|2403.8|2404.4|2404.1|2404.1|2403.8|0
1636092240000|2021-11-05 06:04:00|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|0
1636092260000|2021-11-05 06:04:20|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|3
1636092270000|2021-11-05 06:04:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1636092280000|2021-11-05 06:04:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1636092290000|2021-11-05 06:04:50|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1636092300000|2021-11-05 06:05:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|1
1636092310000|2021-11-05 06:05:10|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1636092320000|2021-11-05 06:05:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|6
1636092330000|2021-11-05 06:05:30|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1636092340000|2021-11-05 06:05:40|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|0
1636092350000|2021-11-05 06:05:50|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1636092360000|2021-11-05 06:06:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|0
1636092370000|2021-11-05 06:06:10|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|3
1636092380000|2021-11-05 06:06:20|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|32
1636092390000|2021-11-05 06:06:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1636092410000|2021-11-05 06:06:50|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1636092420000|2021-11-05 06:07:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|2
1636092430000|2021-11-05 06:07:10|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636092440000|2021-11-05 06:07:20|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|2
1636092450000|2021-11-05 06:07:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636092460000|2021-11-05 06:07:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636092470000|2021-11-05 06:07:50|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1636092480000|2021-11-05 06:08:00|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.6|2403.3|3
1636092490000|2021-11-05 06:08:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636092500000|2021-11-05 06:08:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|3
1636092510000|2021-11-05 06:08:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1636092520000|2021-11-05 06:08:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|1
1636092530000|2021-11-05 06:08:50|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1636092540000|2021-11-05 06:09:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1636092550000|2021-11-05 06:09:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636092560000|2021-11-05 06:09:20|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|2
1636092570000|2021-11-05 06:09:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1636092590000|2021-11-05 06:09:50|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636092600000|2021-11-05 06:10:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404|2403.7|5
1636092610000|2021-11-05 06:10:10|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|2
1636092620000|2021-11-05 06:10:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|2
1636092630000|2021-11-05 06:10:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2
1636092640000|2021-11-05 06:10:40|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.3|2404|1
1636092650000|2021-11-05 06:10:50|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636092660000|2021-11-05 06:11:00|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636092670000|2021-11-05 06:11:10|2404.2|2403.9|2404.5|2404.2|2404.5|2404.2|2404.1|2403.8|1
1636092680000|2021-11-05 06:11:20|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|1
1636092690000|2021-11-05 06:11:30|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1636092710000|2021-11-05 06:11:50|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|4
1636092720000|2021-11-05 06:12:00|2404.3|2404|2404|2403.7|2404.3|2404|2404|2403.7|0
1636092730000|2021-11-05 06:12:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1636092740000|2021-11-05 06:12:20|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|1
1636092750000|2021-11-05 06:12:30|2403.9|2403.6|2404|2403.7|2404.1|2403.8|2403.9|2403.6|4
1636092760000|2021-11-05 06:12:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636092780000|2021-11-05 06:13:00|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1636092790000|2021-11-05 06:13:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|5
1636092800000|2021-11-05 06:13:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636092810000|2021-11-05 06:13:30|||||||||1
1636092820000|2021-11-05 06:13:40|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636092830000|2021-11-05 06:13:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636092840000|2021-11-05 06:14:00|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|4
1636092850000|2021-11-05 06:14:10|2404|2403.7|2404.2|2403.9|2404.2|2403.9|2404|2403.7|0
1636092860000|2021-11-05 06:14:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|5
1636092880000|2021-11-05 06:14:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1636092890000|2021-11-05 06:14:50|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1636092900000|2021-11-05 06:15:00|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|0
1636092910000|2021-11-05 06:15:10|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|0
1636092920000|2021-11-05 06:15:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404|2403.7|0
1636092930000|2021-11-05 06:15:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636092990000|2021-11-05 06:16:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1636093000000|2021-11-05 06:16:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1636093010000|2021-11-05 06:16:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1636093020000|2021-11-05 06:17:00|||||||||1
1636093030000|2021-11-05 06:17:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|2
1636093070000|2021-11-05 06:17:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1636093090000|2021-11-05 06:18:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|1
1636093140000|2021-11-05 06:19:00|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|1
1636093160000|2021-11-05 06:19:20|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1636093200000|2021-11-05 06:20:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2
1636093210000|2021-11-05 06:20:10|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.3|2404|2
1636093220000|2021-11-05 06:20:20|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1636093230000|2021-11-05 06:20:30|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|1
1636093240000|2021-11-05 06:20:40|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636093250000|2021-11-05 06:20:50|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636093260000|2021-11-05 06:21:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|2
1636093270000|2021-11-05 06:21:10|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1636093280000|2021-11-05 06:21:20|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|4
1636093290000|2021-11-05 06:21:30|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|7
1636093300000|2021-11-05 06:21:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1636093310000|2021-11-05 06:21:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|6
1636093320000|2021-11-05 06:22:00|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|2
1636093330000|2021-11-05 06:22:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1636093340000|2021-11-05 06:22:20|||||||||1
1636093350000|2021-11-05 06:22:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|5
1636093370000|2021-11-05 06:22:50|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1636093380000|2021-11-05 06:23:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1636093390000|2021-11-05 06:23:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|1
1636093400000|2021-11-05 06:23:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636093420000|2021-11-05 06:23:40|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|1
1636093430000|2021-11-05 06:23:50|||||||||1
1636093450000|2021-11-05 06:24:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|2
1636093470000|2021-11-05 06:24:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636093480000|2021-11-05 06:24:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636093490000|2021-11-05 06:24:50|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|0
1636093500000|2021-11-05 06:25:00|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1636093510000|2021-11-05 06:25:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1636093520000|2021-11-05 06:25:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636093530000|2021-11-05 06:25:30|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1636093550000|2021-11-05 06:25:50|||||||||1
1636093560000|2021-11-05 06:26:00|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|2
1636093570000|2021-11-05 06:26:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1636093590000|2021-11-05 06:26:30|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|3
1636093600000|2021-11-05 06:26:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2
1636093610000|2021-11-05 06:26:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1636093620000|2021-11-05 06:27:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1636093630000|2021-11-05 06:27:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636093640000|2021-11-05 06:27:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1636093660000|2021-11-05 06:27:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1636093670000|2021-11-05 06:27:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636093680000|2021-11-05 06:28:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1636093740000|2021-11-05 06:29:00|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|1
1636093750000|2021-11-05 06:29:10|||||||||1
1636093760000|2021-11-05 06:29:20|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|0
1636093770000|2021-11-05 06:29:30|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|2
1636093780000|2021-11-05 06:29:40|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1636093790000|2021-11-05 06:29:50|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1636093800000|2021-11-05 06:30:00|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|2
1636093810000|2021-11-05 06:30:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636093830000|2021-11-05 06:30:30|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636093850000|2021-11-05 06:30:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|3
1636093860000|2021-11-05 06:31:00|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|3
1636093870000|2021-11-05 06:31:10|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1636093880000|2021-11-05 06:31:20|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636093890000|2021-11-05 06:31:30|||||||||1
1636093900000|2021-11-05 06:31:40|2403.3|2403|2403.4|2403.1|2403.5|2403.2|2403.3|2403|3
1636093920000|2021-11-05 06:32:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636093930000|2021-11-05 06:32:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636093950000|2021-11-05 06:32:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1636093970000|2021-11-05 06:32:50|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|1
1636093980000|2021-11-05 06:33:00|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1636093990000|2021-11-05 06:33:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1636094010000|2021-11-05 06:33:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1636094020000|2021-11-05 06:33:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1636094030000|2021-11-05 06:33:50|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636094040000|2021-11-05 06:34:00|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.1|2402.8|3
1636094050000|2021-11-05 06:34:10|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636094070000|2021-11-05 06:34:30|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1636094080000|2021-11-05 06:34:40|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|2
1636094100000|2021-11-05 06:35:00|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2403|2402.7|5
1636094110000|2021-11-05 06:35:10|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|1
1636094120000|2021-11-05 06:35:20|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1636094150000|2021-11-05 06:35:50|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636094160000|2021-11-05 06:36:00|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.8|2402.5|3
1636094170000|2021-11-05 06:36:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|2
1636094180000|2021-11-05 06:36:20|||||||||4
1636094190000|2021-11-05 06:36:30|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|1
1636094200000|2021-11-05 06:36:40|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1636094210000|2021-11-05 06:36:50|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1636094220000|2021-11-05 06:37:00|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|1
1636094230000|2021-11-05 06:37:10|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|1
1636094240000|2021-11-05 06:37:20|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1636094260000|2021-11-05 06:37:40|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|4
1636094270000|2021-11-05 06:37:50|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636094280000|2021-11-05 06:38:00|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1636094290000|2021-11-05 06:38:10|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|0
1636094300000|2021-11-05 06:38:20|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1636094330000|2021-11-05 06:38:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|5
1636094340000|2021-11-05 06:39:00|||||||||1
1636094360000|2021-11-05 06:39:20|||||||||16
1636094370000|2021-11-05 06:39:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1636094380000|2021-11-05 06:39:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|5
1636094390000|2021-11-05 06:39:50|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636094430000|2021-11-05 06:40:30|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|2
1636094440000|2021-11-05 06:40:40|||||||||1
1636094460000|2021-11-05 06:41:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|10
1636094470000|2021-11-05 06:41:10|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636094480000|2021-11-05 06:41:20|2403.3|2403|2403.1|2402.8|2403.3|2403|2403.1|2402.8|3
1636094490000|2021-11-05 06:41:30|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1636094520000|2021-11-05 06:42:00|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|3
1636094540000|2021-11-05 06:42:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|4
1636094550000|2021-11-05 06:42:30|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|1
1636094560000|2021-11-05 06:42:40|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403|2402.7|1
1636094570000|2021-11-05 06:42:50|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|1
1636094580000|2021-11-05 06:43:00|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636094590000|2021-11-05 06:43:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1636094600000|2021-11-05 06:43:20|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1636094610000|2021-11-05 06:43:30|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2403|2402.7|0
1636094630000|2021-11-05 06:43:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636094650000|2021-11-05 06:44:10|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1636094660000|2021-11-05 06:44:20|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1636094690000|2021-11-05 06:44:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|3
1636094710000|2021-11-05 06:45:10|2403.4|2403.1|2403.3|2403|2403.5|2403.2|2403.3|2403|1
1636094720000|2021-11-05 06:45:20|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1636094730000|2021-11-05 06:45:30|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1636094740000|2021-11-05 06:45:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636094750000|2021-11-05 06:45:50|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|2
1636094760000|2021-11-05 06:46:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1636094770000|2021-11-05 06:46:10|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|1
1636094780000|2021-11-05 06:46:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|2
1636094800000|2021-11-05 06:46:40|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1636094810000|2021-11-05 06:46:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1636094830000|2021-11-05 06:47:10|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|2
1636094840000|2021-11-05 06:47:20|||||||||1
1636094850000|2021-11-05 06:47:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636094860000|2021-11-05 06:47:40|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1636094870000|2021-11-05 06:47:50|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|1
1636094880000|2021-11-05 06:48:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636094890000|2021-11-05 06:48:10|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1636094900000|2021-11-05 06:48:20|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636094910000|2021-11-05 06:48:30|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636094920000|2021-11-05 06:48:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636094930000|2021-11-05 06:48:50|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1636094940000|2021-11-05 06:49:00|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1636094950000|2021-11-05 06:49:10|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1636094960000|2021-11-05 06:49:20|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.8|2402.5|1
1636094970000|2021-11-05 06:49:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636094980000|2021-11-05 06:49:40|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636094990000|2021-11-05 06:49:50|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1636095020000|2021-11-05 06:50:20|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1636095030000|2021-11-05 06:50:30|||||||||20
1636095040000|2021-11-05 06:50:40|||||||||3
1636095050000|2021-11-05 06:50:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1636095060000|2021-11-05 06:51:00|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|6
1636095110000|2021-11-05 06:51:50|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|1
1636095120000|2021-11-05 06:52:00|2402.5|2402.2|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|1
1636095130000|2021-11-05 06:52:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1636095140000|2021-11-05 06:52:20|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1636095150000|2021-11-05 06:52:30|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1636095160000|2021-11-05 06:52:40|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1636095170000|2021-11-05 06:52:50|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636095180000|2021-11-05 06:53:00|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1636095200000|2021-11-05 06:53:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1636095210000|2021-11-05 06:53:30|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1636095220000|2021-11-05 06:53:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636095230000|2021-11-05 06:53:50|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1636095240000|2021-11-05 06:54:00|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|4
1636095290000|2021-11-05 06:54:50|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636095300000|2021-11-05 06:55:00|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|4
1636095330000|2021-11-05 06:55:30|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636095340000|2021-11-05 06:55:40|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1636095350000|2021-11-05 06:55:50|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|1
1636095370000|2021-11-05 06:56:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1636095380000|2021-11-05 06:56:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1636095390000|2021-11-05 06:56:30|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.8|2402.5|0
1636095400000|2021-11-05 06:56:40|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|2
1636095410000|2021-11-05 06:56:50|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1636095420000|2021-11-05 06:57:00|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|0
1636095430000|2021-11-05 06:57:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1636095440000|2021-11-05 06:57:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1636095450000|2021-11-05 06:57:30|||||||||2
1636095470000|2021-11-05 06:57:50|2402.9|2402.6|2403.1|2402.8|2403.1|2402.8|2402.8|2402.5|1
1636095480000|2021-11-05 06:58:00|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1636095490000|2021-11-05 06:58:10|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|2
1636095500000|2021-11-05 06:58:20|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2
1636095510000|2021-11-05 06:58:30|||||||||2
1636095520000|2021-11-05 06:58:40|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.2|2402.9|7
1636095530000|2021-11-05 06:58:50|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2
1636095540000|2021-11-05 06:59:00|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|4
1636095550000|2021-11-05 06:59:10|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1636095560000|2021-11-05 06:59:20|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|4
1636095580000|2021-11-05 06:59:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|5
1636095590000|2021-11-05 06:59:50|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|3
1636095600000|2021-11-05 07:00:00|2403.3|2403|2403.1|2402.8|2403.4|2403.1|2403.1|2402.8|12
1636095610000|2021-11-05 07:00:10|2403|2402.7|2403.2|2402.9|2403.3|2403|2403|2402.7|14
1636095620000|2021-11-05 07:00:20|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|5
1636095630000|2021-11-05 07:00:30|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2403|2402.7|2
1636095640000|2021-11-05 07:00:40|2402.9|2402.6|2402.5|2402.2|2402.9|2402.6|2402.5|2402.2|11
1636095650000|2021-11-05 07:00:50|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|5
1636095660000|2021-11-05 07:01:00|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|5
1636095670000|2021-11-05 07:01:10|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|2
1636095680000|2021-11-05 07:01:20|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1636095690000|2021-11-05 07:01:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|19
1636095710000|2021-11-05 07:01:50|2402.3|2402|2401.9|2401.6|2402.3|2402|2401.8|2401.5|30
1636095720000|2021-11-05 07:02:00|2402.1|2401.8|2401.8|2401.5|2402.1|2401.8|2401.8|2401.5|7
1636095730000|2021-11-05 07:02:10|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.9|2401.6|5
1636095740000|2021-11-05 07:02:20|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|3
1636095750000|2021-11-05 07:02:30|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|2
1636095760000|2021-11-05 07:02:40|||||||||1
1636095770000|2021-11-05 07:02:50|2402.3|2402|2402.1|2401.8|2402.3|2402|2401.8|2401.5|7
1636095780000|2021-11-05 07:03:00|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|11
1636095790000|2021-11-05 07:03:10|2402|2401.7|2402.4|2402.1|2402.4|2402.1|2402|2401.7|2
1636095800000|2021-11-05 07:03:20|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1636095810000|2021-11-05 07:03:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|1
1636095820000|2021-11-05 07:03:40|2402.5|2402.2|2402.3|2402|2402.5|2402.2|2402.2|2401.9|2
1636095830000|2021-11-05 07:03:50|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402|2401.7|9
1636095840000|2021-11-05 07:04:00|2402|2401.7|2402|2401.7|2402|2401.7|2401.8|2401.5|2
1636095850000|2021-11-05 07:04:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|1
1636095860000|2021-11-05 07:04:20|2402|2401.7|2402.2|2401.9|2402.3|2402|2402|2401.7|3
1636095870000|2021-11-05 07:04:30|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1636095880000|2021-11-05 07:04:40|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1636095890000|2021-11-05 07:04:50|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1636095900000|2021-11-05 07:05:00|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|4
1636095910000|2021-11-05 07:05:10|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1636095920000|2021-11-05 07:05:20|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|5
1636095930000|2021-11-05 07:05:30|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|3
1636095940000|2021-11-05 07:05:40|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1636095950000|2021-11-05 07:05:50|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|2
1636095960000|2021-11-05 07:06:00|2402|2401.7|2401.9|2401.6|2402.1|2401.8|2401.9|2401.6|10
1636095970000|2021-11-05 07:06:10|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.8|2401.5|3
1636095980000|2021-11-05 07:06:20|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|3
1636095990000|2021-11-05 07:06:30|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1636096000000|2021-11-05 07:06:40|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1636096010000|2021-11-05 07:06:50|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|2
1636096020000|2021-11-05 07:07:00|2402.2|2401.9|2402.3|2402|2402.3|2402|2402|2401.7|8
1636096030000|2021-11-05 07:07:10|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|2
1636096040000|2021-11-05 07:07:20|2402|2401.7|2402|2401.7|2402.1|2401.8|2402|2401.7|5
1636096050000|2021-11-05 07:07:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|1
1636096070000|2021-11-05 07:07:50|2401.8|2401.5|2401.5|2401.2|2402|2401.7|2401.5|2401.2|30
1636096080000|2021-11-05 07:08:00|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.1|2400.8|47
1636096090000|2021-11-05 07:08:10|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|6
1636096100000|2021-11-05 07:08:20|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|10
1636096110000|2021-11-05 07:08:30|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|6
1636096120000|2021-11-05 07:08:40|2401.1|2400.8|2401.3|2401|2401.3|2401|2401.1|2400.8|7
1636096130000|2021-11-05 07:08:50|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|3
1636096140000|2021-11-05 07:09:00|2401.4|2401.1|2401.7|2401.4|2401.7|2401.4|2401.4|2401.1|9
1636096150000|2021-11-05 07:09:10|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1636096160000|2021-11-05 07:09:20|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1636096170000|2021-11-05 07:09:30|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|5
1636096180000|2021-11-05 07:09:40|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|0
1636096190000|2021-11-05 07:09:50|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|3
1636096200000|2021-11-05 07:10:00|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.2|2400.9|13
1636096210000|2021-11-05 07:10:10|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|2
1636096220000|2021-11-05 07:10:20|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|1
1636096230000|2021-11-05 07:10:30|||||||||1
1636096240000|2021-11-05 07:10:40|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1636096250000|2021-11-05 07:10:50|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|5
1636096260000|2021-11-05 07:11:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|8
1636096280000|2021-11-05 07:11:20|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|2
1636096290000|2021-11-05 07:11:30|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|2
1636096300000|2021-11-05 07:11:40|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|7
1636096310000|2021-11-05 07:11:50|||||||||1
1636096320000|2021-11-05 07:12:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|3
1636096330000|2021-11-05 07:12:10|||||||||1
1636096350000|2021-11-05 07:12:30|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|4
1636096360000|2021-11-05 07:12:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|4
1636096370000|2021-11-05 07:12:50|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.8|2401.5|3
1636096380000|2021-11-05 07:13:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1636096390000|2021-11-05 07:13:10|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|16
1636096400000|2021-11-05 07:13:20|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2
1636096410000|2021-11-05 07:13:30|2401.3|2401|2401|2400.7|2401.3|2401|2400.9|2400.6|17
1636096420000|2021-11-05 07:13:40|2400.9|2400.6|2401|2400.7|2401.1|2400.8|2400.9|2400.6|4
1636096430000|2021-11-05 07:13:50|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|19
1636096440000|2021-11-05 07:14:00|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|5
1636096450000|2021-11-05 07:14:10|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.9|2400.6|3
1636096460000|2021-11-05 07:14:20|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1636096470000|2021-11-05 07:14:30|2401.2|2400.9|2400.9|2400.6|2401.2|2400.9|2400.9|2400.6|4
1636096480000|2021-11-05 07:14:40|2401|2400.7|2401|2400.7|2401.1|2400.8|2400.9|2400.6|0
1636096490000|2021-11-05 07:14:50|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|0
1636096500000|2021-11-05 07:15:00|2401|2400.7|2401.2|2400.9|2401.3|2401|2400.9|2400.6|14
1636096510000|2021-11-05 07:15:10|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1636096520000|2021-11-05 07:15:20|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1636096530000|2021-11-05 07:15:30|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|4
1636096540000|2021-11-05 07:15:40|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1636096550000|2021-11-05 07:15:50|2401.1|2400.8|2401.3|2401|2401.3|2401|2401.1|2400.8|2
1636096560000|2021-11-05 07:16:00|2401.2|2400.9|2401.1|2400.8|2401.3|2401|2401.1|2400.8|8
1636096570000|2021-11-05 07:16:10|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|2
1636096580000|2021-11-05 07:16:20|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|1
1636096590000|2021-11-05 07:16:30|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|1
1636096600000|2021-11-05 07:16:40|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|1
1636096610000|2021-11-05 07:16:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1636096620000|2021-11-05 07:17:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|3
1636096630000|2021-11-05 07:17:10|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|1
1636096640000|2021-11-05 07:17:20|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|1
1636096650000|2021-11-05 07:17:30|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|9
1636096660000|2021-11-05 07:17:40|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.2|2400.9|7
1636096670000|2021-11-05 07:17:50|2401.3|2401|2401.1|2400.8|2401.3|2401|2401|2400.7|3
1636096680000|2021-11-05 07:18:00|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|1
1636096690000|2021-11-05 07:18:10|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2400.9|2400.6|3
1636096700000|2021-11-05 07:18:20|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|1
1636096710000|2021-11-05 07:18:30|2401.3|2401|2401.2|2400.9|2401.4|2401.1|2401.1|2400.8|7
1636096720000|2021-11-05 07:18:40|2401.3|2401|2401.6|2401.3|2401.6|2401.3|2401.3|2401|5
1636096730000|2021-11-05 07:18:50|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|1
1636096740000|2021-11-05 07:19:00|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|8
1636096750000|2021-11-05 07:19:10|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|3
1636096760000|2021-11-05 07:19:20|2401.5|2401.2|2401.3|2401|2401.5|2401.2|2401.3|2401|0
1636096770000|2021-11-05 07:19:30|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.2|2400.9|3
1636096780000|2021-11-05 07:19:40|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|3
1636096790000|2021-11-05 07:19:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1636096800000|2021-11-05 07:20:00|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|1
1636096810000|2021-11-05 07:20:10|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|1
1636096820000|2021-11-05 07:20:20|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1636096830000|2021-11-05 07:20:30|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|0
1636096840000|2021-11-05 07:20:40|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|0
1636096850000|2021-11-05 07:20:50|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1636096860000|2021-11-05 07:21:00|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|6
1636096870000|2021-11-05 07:21:10|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2401|2400.7|9
1636096890000|2021-11-05 07:21:30|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|4
1636096900000|2021-11-05 07:21:40|2401.5|2401.2|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|5
1636096910000|2021-11-05 07:21:50|2401.7|2401.4|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|1
1636096920000|2021-11-05 07:22:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|6
1636096930000|2021-11-05 07:22:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|1
1636096940000|2021-11-05 07:22:20|2401.7|2401.4|2402|2401.7|2402|2401.7|2401.7|2401.4|0
1636096950000|2021-11-05 07:22:30|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|6
1636096960000|2021-11-05 07:22:40|||||||||1
1636096970000|2021-11-05 07:22:50|2402|2401.7|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1636096980000|2021-11-05 07:23:00|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|5
1636096990000|2021-11-05 07:23:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1636097000000|2021-11-05 07:23:20|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|1
1636097010000|2021-11-05 07:23:30|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|0
1636097020000|2021-11-05 07:23:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1636097030000|2021-11-05 07:23:50|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|1
1636097040000|2021-11-05 07:24:00|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|4
1636097050000|2021-11-05 07:24:10|||||||||1
1636097070000|2021-11-05 07:24:30|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.8|2401.5|0
1636097090000|2021-11-05 07:24:50|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|1
1636097100000|2021-11-05 07:25:00|2402|2401.7|2402.1|2401.8|2402.2|2401.9|2402|2401.7|13
1636097110000|2021-11-05 07:25:10|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|2
1636097120000|2021-11-05 07:25:20|2402|2401.7|2401.7|2401.4|2402.1|2401.8|2401.7|2401.4|0
1636097140000|2021-11-05 07:25:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|1
1636097150000|2021-11-05 07:25:50|2401.7|2401.4|2401.8|2401.5|2401.9|2401.6|2401.7|2401.4|3
1636097160000|2021-11-05 07:26:00|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.5|2401.2|2
1636097170000|2021-11-05 07:26:10|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|1
1636097180000|2021-11-05 07:26:20|2401.6|2401.3|2401.9|2401.6|2401.9|2401.6|2401.6|2401.3|5
1636097190000|2021-11-05 07:26:30|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.8|2401.5|1
1636097200000|2021-11-05 07:26:40|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|1
1636097210000|2021-11-05 07:26:50|2402|2401.7|2402|2401.7|2402|2401.7|2401.9|2401.6|1
1636097220000|2021-11-05 07:27:00|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|5
1636097230000|2021-11-05 07:27:10|2401.8|2401.5|2401.6|2401.3|2401.8|2401.5|2401.5|2401.2|0
1636097240000|2021-11-05 07:27:20|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|1
1636097250000|2021-11-05 07:27:30|2401.6|2401.3|2401.3|2401|2401.6|2401.3|2401.3|2401|2
1636097260000|2021-11-05 07:27:40|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401|2400.7|17
1636097270000|2021-11-05 07:27:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1636097280000|2021-11-05 07:28:00|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.3|2401|8
1636097290000|2021-11-05 07:28:10|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|2
1636097300000|2021-11-05 07:28:20|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|0
1636097310000|2021-11-05 07:28:30|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|1
1636097320000|2021-11-05 07:28:40|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|9
1636097330000|2021-11-05 07:28:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1636097340000|2021-11-05 07:29:00|2401.1|2400.8|2401.3|2401|2401.4|2401.1|2401.1|2400.8|1
1636097350000|2021-11-05 07:29:10|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|1
1636097360000|2021-11-05 07:29:20|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.2|2400.9|0
1636097370000|2021-11-05 07:29:30|2401.4|2401.1|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|0
1636097380000|2021-11-05 07:29:40|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1636097390000|2021-11-05 07:29:50|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|0
1636097400000|2021-11-05 07:30:00|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|4
1636097410000|2021-11-05 07:30:10|2401.1|2400.8|2400.8|2400.5|2401.1|2400.8|2400.7|2400.4|7
1636097420000|2021-11-05 07:30:20|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|0
1636097430000|2021-11-05 07:30:30|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.6|2400.3|1
1636097440000|2021-11-05 07:30:40|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|2
1636097450000|2021-11-05 07:30:50|2400.7|2400.4|2401.1|2400.8|2401.1|2400.8|2400.7|2400.4|1
1636097460000|2021-11-05 07:31:00|2401|2400.7|2401|2400.7|2401.1|2400.8|2401|2400.7|7
1636097470000|2021-11-05 07:31:10|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.9|2400.6|1
1636097480000|2021-11-05 07:31:20|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.9|2400.6|1
1636097490000|2021-11-05 07:31:30|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|1
1636097500000|2021-11-05 07:31:40|2401.1|2400.8|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|0
1636097520000|2021-11-05 07:32:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|1
1636097530000|2021-11-05 07:32:10|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1636097540000|2021-11-05 07:32:20|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|3
1636097550000|2021-11-05 07:32:30|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1636097560000|2021-11-05 07:32:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|2
1636097570000|2021-11-05 07:32:50|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|1
1636097580000|2021-11-05 07:33:00|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|2
1636097590000|2021-11-05 07:33:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1636097600000|2021-11-05 07:33:20|2400.8|2400.5|2401|2400.7|2401.1|2400.8|2400.8|2400.5|0
1636097610000|2021-11-05 07:33:30|2401.1|2400.8|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|0
1636097620000|2021-11-05 07:33:40|2401|2400.7|2401.3|2401|2401.3|2401|2400.9|2400.6|0
1636097630000|2021-11-05 07:33:50|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|1
1636097640000|2021-11-05 07:34:00|2401.4|2401.1|2401.7|2401.4|2401.7|2401.4|2401.4|2401.1|1
1636097650000|2021-11-05 07:34:10|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|1
1636097660000|2021-11-05 07:34:20|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|3
1636097670000|2021-11-05 07:34:30|2401.5|2401.2|2401.2|2400.9|2401.6|2401.3|2401.2|2400.9|6
1636097680000|2021-11-05 07:34:40|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.9|2400.6|2
1636097690000|2021-11-05 07:34:50|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|4
1636097700000|2021-11-05 07:35:00|2400.8|2400.5|2401|2400.7|2401.1|2400.8|2400.7|2400.4|5
1636097710000|2021-11-05 07:35:10|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.9|2400.6|1
1636097720000|2021-11-05 07:35:20|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.2|2400.9|0
1636097730000|2021-11-05 07:35:30|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|2
1636097740000|2021-11-05 07:35:40|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.1|2400.8|2
1636097750000|2021-11-05 07:35:50|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|0
1636097760000|2021-11-05 07:36:00|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|9
1636097770000|2021-11-05 07:36:10|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|1
1636097780000|2021-11-05 07:36:20|2401.6|2401.3|2401.9|2401.6|2401.9|2401.6|2401.6|2401.3|1
1636097790000|2021-11-05 07:36:30|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|11
1636097800000|2021-11-05 07:36:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1636097810000|2021-11-05 07:36:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|5
1636097820000|2021-11-05 07:37:00|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|16
1636097830000|2021-11-05 07:37:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|0
1636097840000|2021-11-05 07:37:20|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|7
1636097850000|2021-11-05 07:37:30|||||||||1
1636097860000|2021-11-05 07:37:40|2401.6|2401.3|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|1
1636097870000|2021-11-05 07:37:50|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1636097880000|2021-11-05 07:38:00|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.3|2401|7
1636097890000|2021-11-05 07:38:10|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|2
1636097900000|2021-11-05 07:38:20|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1636097910000|2021-11-05 07:38:30|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1636097920000|2021-11-05 07:38:40|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|5
1636097930000|2021-11-05 07:38:50|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.3|2401|2
1636097940000|2021-11-05 07:39:00|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|0
1636097950000|2021-11-05 07:39:10|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|1
1636097970000|2021-11-05 07:39:30|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.3|2401|1
1636097980000|2021-11-05 07:39:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1636097990000|2021-11-05 07:39:50|2401.6|2401.3|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|2
1636098000000|2021-11-05 07:40:00|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|0
1636098010000|2021-11-05 07:40:10|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1636098020000|2021-11-05 07:40:20|2401.5|2401.2|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|0
1636098030000|2021-11-05 07:40:30|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|1
1636098040000|2021-11-05 07:40:40|2401.8|2401.5|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|1
1636098050000|2021-11-05 07:40:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1636098060000|2021-11-05 07:41:00|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|1
1636098070000|2021-11-05 07:41:10|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|1
1636098080000|2021-11-05 07:41:20|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|0
1636098090000|2021-11-05 07:41:30|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1636098100000|2021-11-05 07:41:40|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|0
1636098110000|2021-11-05 07:41:50|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.3|2401|2
1636098120000|2021-11-05 07:42:00|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|2
1636098130000|2021-11-05 07:42:10|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1636098140000|2021-11-05 07:42:20|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.3|2401|1
1636098160000|2021-11-05 07:42:40|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|1
1636098170000|2021-11-05 07:42:50|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|0
1636098180000|2021-11-05 07:43:00|2401.4|2401.1|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|3
1636098190000|2021-11-05 07:43:10|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|0
1636098200000|2021-11-05 07:43:20|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|5
1636098210000|2021-11-05 07:43:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1636098220000|2021-11-05 07:43:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|2
1636098230000|2021-11-05 07:43:50|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|2
1636098240000|2021-11-05 07:44:00|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1636098250000|2021-11-05 07:44:10|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|2
1636098260000|2021-11-05 07:44:20|2402|2401.7|2402|2401.7|2402.2|2401.9|2402|2401.7|8
1636098270000|2021-11-05 07:44:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|18
1636098290000|2021-11-05 07:44:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|2
1636098300000|2021-11-05 07:45:00|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|1
1636098310000|2021-11-05 07:45:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1636098320000|2021-11-05 07:45:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1636098330000|2021-11-05 07:45:30|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|7
1636098340000|2021-11-05 07:45:40|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|1
1636098350000|2021-11-05 07:45:50|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|1
1636098360000|2021-11-05 07:46:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|2
1636098370000|2021-11-05 07:46:10|2401.5|2401.2|2401.8|2401.5|2401.8|2401.5|2401.5|2401.2|0
1636098380000|2021-11-05 07:46:20|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|0
1636098390000|2021-11-05 07:46:30|||||||||2
1636098400000|2021-11-05 07:46:40|||||||||4
1636098410000|2021-11-05 07:46:50|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.8|2401.5|5
1636098420000|2021-11-05 07:47:00|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|2
1636098430000|2021-11-05 07:47:10|2401.9|2401.6|2401.6|2401.3|2401.9|2401.6|2401.5|2401.2|2
1636098440000|2021-11-05 07:47:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|1
1636098450000|2021-11-05 07:47:30|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|0
1636098460000|2021-11-05 07:47:40|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.7|2401.4|0
1636098470000|2021-11-05 07:47:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1636098480000|2021-11-05 07:48:00|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.8|2401.5|2
1636098500000|2021-11-05 07:48:20|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|22
1636098510000|2021-11-05 07:48:30|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|2
1636098520000|2021-11-05 07:48:40|2401.8|2401.5|2401.9|2401.6|2402|2401.7|2401.8|2401.5|0
1636098530000|2021-11-05 07:48:50|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|1
1636098540000|2021-11-05 07:49:00|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|2
1636098550000|2021-11-05 07:49:10|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1636098560000|2021-11-05 07:49:20|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|1
1636098570000|2021-11-05 07:49:30|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|0
1636098590000|2021-11-05 07:49:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|8
1636098600000|2021-11-05 07:50:00|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|3
1636098610000|2021-11-05 07:50:10|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|4
1636098630000|2021-11-05 07:50:30|2402|2401.7|2402|2401.7|2402|2401.7|2401.9|2401.6|4
1636098640000|2021-11-05 07:50:40|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|11
1636098650000|2021-11-05 07:50:50|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.9|2401.6|2
1636098660000|2021-11-05 07:51:00|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|28
1636098670000|2021-11-05 07:51:10|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|2
1636098680000|2021-11-05 07:51:20|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|0
1636098690000|2021-11-05 07:51:30|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|1
1636098700000|2021-11-05 07:51:40|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.8|2401.5|2
1636098710000|2021-11-05 07:51:50|2402|2401.7|2402|2401.7|2402|2401.7|2401.9|2401.6|1
1636098720000|2021-11-05 07:52:00|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|2
1636098730000|2021-11-05 07:52:10|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1636098740000|2021-11-05 07:52:20|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.7|2401.4|2
1636098750000|2021-11-05 07:52:30|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|12
1636098760000|2021-11-05 07:52:40|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|3
1636098780000|2021-11-05 07:53:00|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1636098790000|2021-11-05 07:53:10|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1636098800000|2021-11-05 07:53:20|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|6
1636098810000|2021-11-05 07:53:30|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|2
1636098820000|2021-11-05 07:53:40|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|1
1636098830000|2021-11-05 07:53:50|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|4
1636098840000|2021-11-05 07:54:00|||||||||1
1636098850000|2021-11-05 07:54:10|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|3
1636098860000|2021-11-05 07:54:20|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|0
1636098870000|2021-11-05 07:54:30|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|0
1636098880000|2021-11-05 07:54:40|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|0
1636098890000|2021-11-05 07:54:50|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|5
1636098900000|2021-11-05 07:55:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1636098910000|2021-11-05 07:55:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1636098920000|2021-11-05 07:55:20|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|2
1636098930000|2021-11-05 07:55:30|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|1
1636098960000|2021-11-05 07:56:00|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|9
1636098970000|2021-11-05 07:56:10|||||||||3
1636098990000|2021-11-05 07:56:30|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1636099000000|2021-11-05 07:56:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|16
1636099010000|2021-11-05 07:56:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|5
1636099020000|2021-11-05 07:57:00|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1636099050000|2021-11-05 07:57:30|2402|2401.7|2402.2|2401.9|2402.4|2402.1|2402|2401.7|33
1636099060000|2021-11-05 07:57:40|2402.3|2402|2401.9|2401.6|2402.3|2402|2401.8|2401.5|5
1636099070000|2021-11-05 07:57:50|2402|2401.7|2402|2401.7|2402.1|2401.8|2401.9|2401.6|0
1636099080000|2021-11-05 07:58:00|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402|2401.7|1
1636099090000|2021-11-05 07:58:10|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2402|2401.7|0
1636099100000|2021-11-05 07:58:20|2402.3|2402|2402.3|2402|2402.3|2402|2402.1|2401.8|3
1636099110000|2021-11-05 07:58:30|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|0
1636099120000|2021-11-05 07:58:40|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.2|2401.9|3
1636099130000|2021-11-05 07:58:50|2402.2|2401.9|2402|2401.7|2402.3|2402|2402|2401.7|9
1636099140000|2021-11-05 07:59:00|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2401.9|2401.6|3
1636099150000|2021-11-05 07:59:10|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|0
1636099160000|2021-11-05 07:59:20|2402.2|2401.9|2402.1|2401.8|2402.3|2402|2402|2401.7|3
1636099170000|2021-11-05 07:59:30|2402|2401.7|2402.1|2401.8|2402.3|2402|2402|2401.7|0
1636099180000|2021-11-05 07:59:40|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.8|2401.5|0
1636099190000|2021-11-05 07:59:50|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.7|2401.4|0
1636099200000|2021-11-05 08:00:00|2402|2401.7|2402|2401.7|2402.3|2402|2401.8|2401.5|17
1636099210000|2021-11-05 08:00:10|2401.9|2401.6|2402.5|2402.2|2402.6|2402.3|2401.9|2401.6|11
1636099220000|2021-11-05 08:00:20|2402.4|2402.1|2402.3|2402|2402.6|2402.3|2402.2|2401.9|5
1636099230000|2021-11-05 08:00:30|2402.4|2402.1|2403|2402.7|2403|2402.7|2402.3|2402|5
1636099240000|2021-11-05 08:00:40|2402.8|2402.5|2402.5|2402.2|2402.9|2402.6|2402.3|2402|2
1636099250000|2021-11-05 08:00:50|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.1|2401.8|7
1636099260000|2021-11-05 08:01:00|2402.3|2402|2402.2|2401.9|2402.4|2402.1|2402.1|2401.8|4
1636099270000|2021-11-05 08:01:10|2402.3|2402|2402.2|2401.9|2402.4|2402.1|2402.1|2401.8|2
1636099280000|2021-11-05 08:01:20|2402.1|2401.8|2402.3|2402|2402.3|2402|2402.1|2401.8|4
1636099290000|2021-11-05 08:01:30|2402.2|2401.9|2402.6|2402.3|2402.7|2402.4|2402.2|2401.9|5
1636099300000|2021-11-05 08:01:40|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.3|2402|4
1636099310000|2021-11-05 08:01:50|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.3|2402|0
1636099320000|2021-11-05 08:02:00|2402.4|2402.1|2402.2|2401.9|2402.4|2402.1|2402.1|2401.8|0
1636099330000|2021-11-05 08:02:10|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.1|2401.8|4
1636099340000|2021-11-05 08:02:20|2402.5|2402.2|2402.8|2402.5|2402.8|2402.5|2402.5|2402.2|5
1636099350000|2021-11-05 08:02:30|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.6|2402.3|8
1636099360000|2021-11-05 08:02:40|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|1
1636099370000|2021-11-05 08:02:50|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.6|2402.3|3
1636099380000|2021-11-05 08:03:00|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2402.7|2402.4|1
1636099390000|2021-11-05 08:03:10|2403.2|2402.9|2403.3|2403|2403.4|2403.1|2403.1|2402.8|5
1636099400000|2021-11-05 08:03:20|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|23
1636099410000|2021-11-05 08:03:30|2403.4|2403.1|2403.4|2403.1|2403.6|2403.3|2403.3|2403|11
1636099420000|2021-11-05 08:03:40|2403.3|2403|2403.2|2402.9|2403.4|2403.1|2403.1|2402.8|4
1636099430000|2021-11-05 08:03:50|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|4
1636099440000|2021-11-05 08:04:00|2403.3|2403|2403.3|2403|2403.6|2403.3|2403.3|2403|7
1636099450000|2021-11-05 08:04:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|7
1636099460000|2021-11-05 08:04:20|2403.3|2403|2403.6|2403.3|2403.6|2403.3|2403.3|2403|0
1636099470000|2021-11-05 08:04:30|2403.4|2403.1|2403.3|2403|2403.6|2403.3|2403.3|2403|6
1636099480000|2021-11-05 08:04:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|2
1636099490000|2021-11-05 08:04:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1636099500000|2021-11-05 08:05:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|11
1636099510000|2021-11-05 08:05:10|2403.5|2403.2|2403.1|2402.8|2403.5|2403.2|2402.9|2402.6|16
1636099520000|2021-11-05 08:05:20|2403|2402.7|2403.6|2403.3|2403.6|2403.3|2403|2402.7|6
1636099530000|2021-11-05 08:05:30|2403.7|2403.4|2403.4|2403.1|2403.7|2403.4|2403.2|2402.9|18
1636099540000|2021-11-05 08:05:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|3
1636099550000|2021-11-05 08:05:50|2403.4|2403.1|2403|2402.7|2403.5|2403.2|2402.9|2402.6|5
1636099560000|2021-11-05 08:06:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2402.9|2402.6|3
1636099570000|2021-11-05 08:06:10|2403.1|2402.8|2403.4|2403.1|2403.5|2403.2|2403.1|2402.8|0
1636099580000|2021-11-05 08:06:20|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|1
1636099590000|2021-11-05 08:06:30|2403.7|2403.4|2404|2403.7|2404|2403.7|2403.6|2403.3|16
1636099600000|2021-11-05 08:06:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.8|2403.5|2
1636099610000|2021-11-05 08:06:50|2404.1|2403.8|2404.3|2404|2404.3|2404|2404|2403.7|5
1636099620000|2021-11-05 08:07:00|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.3|2404|15
1636099630000|2021-11-05 08:07:10|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.1|2403.8|1
1636099640000|2021-11-05 08:07:20|2404.2|2403.9|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|9
1636099650000|2021-11-05 08:07:30|2404.4|2404.1|2404.6|2404.3|2404.7|2404.4|2404.4|2404.1|10
1636099660000|2021-11-05 08:07:40|2404.7|2404.4|2404.4|2404.1|2404.8|2404.5|2404.4|2404.1|5
1636099670000|2021-11-05 08:07:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.3|2404|0
1636099680000|2021-11-05 08:08:00|2404.6|2404.3|2404.2|2403.9|2404.6|2404.3|2404.2|2403.9|3
1636099690000|2021-11-05 08:08:10|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|0
1636099700000|2021-11-05 08:08:20|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.1|2403.8|5
1636099710000|2021-11-05 08:08:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1636099720000|2021-11-05 08:08:40|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1636099730000|2021-11-05 08:08:50|2404.2|2403.9|2404.5|2404.2|2404.5|2404.2|2404.1|2403.8|2
1636099740000|2021-11-05 08:09:00|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|5
1636099750000|2021-11-05 08:09:10|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|2
1636099760000|2021-11-05 08:09:20|2404.5|2404.2|2404.3|2404|2404.5|2404.2|2404.3|2404|2
1636099770000|2021-11-05 08:09:30|2404.6|2404.3|2404.9|2404.6|2404.9|2404.6|2404.6|2404.3|1
1636099780000|2021-11-05 08:09:40|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|2
1636099790000|2021-11-05 08:09:50|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|1
1636099800000|2021-11-05 08:10:00|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|5
1636099810000|2021-11-05 08:10:10|2404.6|2404.3|2404.5|2404.2|2404.8|2404.5|2404.5|2404.2|0
1636099820000|2021-11-05 08:10:20|2404.6|2404.3|2404|2403.7|2404.6|2404.3|2404|2403.7|3
1636099830000|2021-11-05 08:10:30|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404.1|2403.8|1
1636099840000|2021-11-05 08:10:40|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|1
1636099850000|2021-11-05 08:10:50|2404.3|2404|2403.8|2403.5|2404.3|2404|2403.8|2403.5|2
1636099860000|2021-11-05 08:11:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.3|2403|22
1636099870000|2021-11-05 08:11:10|2403.7|2403.4|2403.4|2403.1|2403.7|2403.4|2403.3|2403|23
1636099880000|2021-11-05 08:11:20|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|2
1636099890000|2021-11-05 08:11:30|2403.3|2403|2403.6|2403.3|2403.6|2403.3|2403.3|2403|10
1636099900000|2021-11-05 08:11:40|2403.7|2403.4|2403.3|2403|2403.7|2403.4|2403.3|2403|36
1636099910000|2021-11-05 08:11:50|2403.2|2402.9|2403.2|2402.9|2403.3|2403|2403.2|2402.9|3
1636099920000|2021-11-05 08:12:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403|2402.7|2
1636099930000|2021-11-05 08:12:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403|2402.7|1
1636099940000|2021-11-05 08:12:20|2403.1|2402.8|2403.4|2403.1|2403.4|2403.1|2403.1|2402.8|5
1636099950000|2021-11-05 08:12:30|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|2
1636099960000|2021-11-05 08:12:40|2403.2|2402.9|2403.3|2403|2403.4|2403.1|2403.2|2402.9|0
1636099970000|2021-11-05 08:12:50|2403.2|2402.9|2403.3|2403|2403.4|2403.1|2403.2|2402.9|3
1636099980000|2021-11-05 08:13:00|2403.4|2403.1|2403.9|2403.6|2403.9|2403.6|2403.4|2403.1|5
1636099990000|2021-11-05 08:13:10|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|21
1636100000000|2021-11-05 08:13:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|8
1636100010000|2021-11-05 08:13:30|2404|2403.7|2403.7|2403.4|2404|2403.7|2403.7|2403.4|0
1636100020000|2021-11-05 08:13:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.3|2403|2
1636100030000|2021-11-05 08:13:50|2403.5|2403.2|2404|2403.7|2404|2403.7|2403.5|2403.2|6
1636100040000|2021-11-05 08:14:00|2404.1|2403.8|2404.4|2404.1|2404.4|2404.1|2404|2403.7|10
1636100050000|2021-11-05 08:14:10|2404.3|2404|2404.9|2404.6|2404.9|2404.6|2404.3|2404|5
1636100060000|2021-11-05 08:14:20|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.8|2404.5|12
1636100070000|2021-11-05 08:14:30|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|5
1636100080000|2021-11-05 08:14:40|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|1
1636100090000|2021-11-05 08:14:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|3
1636100100000|2021-11-05 08:15:00|2405|2404.7|2405.4|2405.1|2405.5|2405.2|2405|2404.7|26
1636100110000|2021-11-05 08:15:10|2405.3|2405|2405.3|2405|2405.5|2405.2|2405.1|2404.8|8
1636100120000|2021-11-05 08:15:20|2405.5|2405.2|2405.1|2404.8|2405.5|2405.2|2405|2404.7|15
1636100130000|2021-11-05 08:15:30|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|3
1636100140000|2021-11-05 08:15:40|2404.8|2404.5|2404.8|2404.5|2405|2404.7|2404.7|2404.4|9
1636100150000|2021-11-05 08:15:50|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1636100160000|2021-11-05 08:16:00|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2405|2404.7|5
1636100170000|2021-11-05 08:16:10|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|1
1636100180000|2021-11-05 08:16:20|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|1
1636100190000|2021-11-05 08:16:30|2404.8|2404.5|2405.4|2405.1|2405.5|2405.2|2404.8|2404.5|133
1636100200000|2021-11-05 08:16:40|2405.3|2405|2405.5|2405.2|2405.6|2405.3|2405.3|2405|2
1636100210000|2021-11-05 08:16:50|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|4
1636100220000|2021-11-05 08:17:00|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|3
1636100230000|2021-11-05 08:17:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|3
1636100240000|2021-11-05 08:17:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405|2404.7|6
1636100250000|2021-11-05 08:17:30|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405|2404.7|6
1636100260000|2021-11-05 08:17:40|2405.2|2404.9|2404.9|2404.6|2405.2|2404.9|2404.9|2404.6|7
1636100270000|2021-11-05 08:17:50|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|2
1636100280000|2021-11-05 08:18:00|2404.9|2404.6|2405.5|2405.2|2405.5|2405.2|2404.9|2404.6|11
1636100290000|2021-11-05 08:18:10|2405.4|2405.1|2405.2|2404.9|2405.6|2405.3|2405.2|2404.9|2
1636100300000|2021-11-05 08:18:20|2405.4|2405.1|2405.7|2405.4|2405.8|2405.5|2405.4|2405.1|3
1636100310000|2021-11-05 08:18:30|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.5|2405.2|0
1636100320000|2021-11-05 08:18:40|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|2
1636100330000|2021-11-05 08:18:50|2405.6|2405.3|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|0
1636100340000|2021-11-05 08:19:00|2405.5|2405.2|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|7
1636100350000|2021-11-05 08:19:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|3
1636100360000|2021-11-05 08:19:20|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|3
1636100370000|2021-11-05 08:19:30|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|1
1636100380000|2021-11-05 08:19:40|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636100390000|2021-11-05 08:19:50|2405.5|2405.2|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|1
1636100400000|2021-11-05 08:20:00|2405.6|2405.3|2405.1|2404.8|2405.6|2405.3|2405.1|2404.8|13
1636100410000|2021-11-05 08:20:10|2405.2|2404.9|2404.8|2404.5|2405.2|2404.9|2404.8|2404.5|14
1636100420000|2021-11-05 08:20:20|2404.7|2404.4|2404.3|2404|2404.7|2404.4|2404.3|2404|14
1636100430000|2021-11-05 08:20:30|2404.6|2404.3|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|11
1636100440000|2021-11-05 08:20:40|2404.7|2404.4|2405|2404.7|2405|2404.7|2404.6|2404.3|0
1636100450000|2021-11-05 08:20:50|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.9|2404.6|0
1636100460000|2021-11-05 08:21:00|2405.1|2404.8|2405.3|2405|2405.4|2405.1|2405.1|2404.8|0
1636100470000|2021-11-05 08:21:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|0
1636100480000|2021-11-05 08:21:20|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|1
1636100490000|2021-11-05 08:21:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1636100500000|2021-11-05 08:21:40|2405.4|2405.1|2405.2|2404.9|2405.5|2405.2|2405.2|2404.9|5
1636100510000|2021-11-05 08:21:50|2405.3|2405|2405.6|2405.3|2405.6|2405.3|2405.2|2404.9|0
1636100520000|2021-11-05 08:22:00|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|2
1636100530000|2021-11-05 08:22:10|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|2
1636100540000|2021-11-05 08:22:20|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636100550000|2021-11-05 08:22:30|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|0
1636100560000|2021-11-05 08:22:40|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636100570000|2021-11-05 08:22:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.3|2405|1
1636100580000|2021-11-05 08:23:00|2405.4|2405.1|2405.6|2405.3|2405.7|2405.4|2405.4|2405.1|0
1636100590000|2021-11-05 08:23:10|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.4|2405.1|1
1636100600000|2021-11-05 08:23:20|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636100610000|2021-11-05 08:23:30|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|1
1636100620000|2021-11-05 08:23:40|2405.4|2405.1|2405.2|2404.9|2405.5|2405.2|2405.1|2404.8|0
1636100630000|2021-11-05 08:23:50|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|1
1636100640000|2021-11-05 08:24:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|1
1636100650000|2021-11-05 08:24:10|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|1
1636100660000|2021-11-05 08:24:20|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|5
1636100670000|2021-11-05 08:24:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1636100680000|2021-11-05 08:24:40|2405.6|2405.3|2406|2405.7|2406|2405.7|2405.5|2405.2|3
1636100690000|2021-11-05 08:24:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|5
1636100700000|2021-11-05 08:25:00|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2405.9|2405.6|4
1636100710000|2021-11-05 08:25:10|2406.3|2406|2406|2405.7|2406.3|2406|2406|2405.7|2
1636100720000|2021-11-05 08:25:20|2406.1|2405.8|2405.3|2405|2406.1|2405.8|2405.3|2405|6
1636100730000|2021-11-05 08:25:30|2405.2|2404.9|2404.9|2404.6|2405.3|2405|2404.8|2404.5|7
1636100740000|2021-11-05 08:25:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|2
1636100750000|2021-11-05 08:25:50|2405.1|2404.8|2405.3|2405|2405.3|2405|2405|2404.7|3
1636100760000|2021-11-05 08:26:00|2405.4|2405.1|2405.6|2405.3|2405.7|2405.4|2405.4|2405.1|2
1636100770000|2021-11-05 08:26:10|2405.7|2405.4|2405.2|2404.9|2405.7|2405.4|2405.2|2404.9|2
1636100780000|2021-11-05 08:26:20|2405.1|2404.8|2404.9|2404.6|2405.2|2404.9|2404.9|2404.6|0
1636100790000|2021-11-05 08:26:30|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|0
1636100800000|2021-11-05 08:26:40|2404.7|2404.4|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|2
1636100810000|2021-11-05 08:26:50|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|6
1636100820000|2021-11-05 08:27:00|2404.7|2404.4|2404.5|2404.2|2404.9|2404.6|2404.5|2404.2|2
1636100830000|2021-11-05 08:27:10|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|5
1636100840000|2021-11-05 08:27:20|2404.6|2404.3|2404.1|2403.8|2404.6|2404.3|2404.1|2403.8|4
1636100850000|2021-11-05 08:27:30|2404|2403.7|2404.4|2404.1|2404.5|2404.2|2404|2403.7|0
1636100860000|2021-11-05 08:27:40|2404.5|2404.2|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|1
1636100870000|2021-11-05 08:27:50|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1636100880000|2021-11-05 08:28:00|2404.3|2404|2403.9|2403.6|2404.3|2404|2403.8|2403.5|0
1636100890000|2021-11-05 08:28:10|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.7|2403.4|1
1636100900000|2021-11-05 08:28:20|2403.7|2403.4|2403.6|2403.3|2403.8|2403.5|2403.4|2403.1|3
1636100910000|2021-11-05 08:28:30|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|1
1636100920000|2021-11-05 08:28:40|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|2
1636100930000|2021-11-05 08:28:50|2403.5|2403.2|2403.9|2403.6|2403.9|2403.6|2403.5|2403.2|2
1636100940000|2021-11-05 08:29:00|2403.8|2403.5|2404|2403.7|2404.1|2403.8|2403.8|2403.5|0
1636100950000|2021-11-05 08:29:10|2404.1|2403.8|2404.5|2404.2|2404.7|2404.4|2404.1|2403.8|6
1636100960000|2021-11-05 08:29:20|2404.6|2404.3|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|5
1636100970000|2021-11-05 08:29:30|2404.8|2404.5|2404.4|2404.1|2404.8|2404.5|2404.4|2404.1|13
1636100980000|2021-11-05 08:29:40|2404.5|2404.2|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|1
1636100990000|2021-11-05 08:29:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.1|2403.8|0
1636101000000|2021-11-05 08:30:00|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2403.9|2403.6|1
1636101010000|2021-11-05 08:30:10|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404|2403.7|4
1636101020000|2021-11-05 08:30:20|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1636101030000|2021-11-05 08:30:30|2403.9|2403.6|2404|2403.7|2404.2|2403.9|2403.9|2403.6|2
1636101040000|2021-11-05 08:30:40|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|2
1636101050000|2021-11-05 08:30:50|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.9|2403.6|0
1636101060000|2021-11-05 08:31:00|2404.1|2403.8|2403.8|2403.5|2404.1|2403.8|2403.8|2403.5|2
1636101070000|2021-11-05 08:31:10|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.8|2403.5|0
1636101080000|2021-11-05 08:31:20|2403.7|2403.4|2403.7|2403.4|2403.9|2403.6|2403.5|2403.2|2
1636101090000|2021-11-05 08:31:30|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|1
1636101100000|2021-11-05 08:31:40|2404|2403.7|2404.2|2403.9|2404.2|2403.9|2403.8|2403.5|0
1636101110000|2021-11-05 08:31:50|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|2
1636101120000|2021-11-05 08:32:00|2404.3|2404|2404|2403.7|2404.3|2404|2403.8|2403.5|6
1636101130000|2021-11-05 08:32:10|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404|2403.7|0
1636101140000|2021-11-05 08:32:20|2404.3|2404|2404.2|2403.9|2404.3|2404|2404|2403.7|2
1636101150000|2021-11-05 08:32:30|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404|2403.7|0
1636101160000|2021-11-05 08:32:40|2404|2403.7|2404.4|2404.1|2404.4|2404.1|2404|2403.7|0
1636101170000|2021-11-05 08:32:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1636101180000|2021-11-05 08:33:00|2404.2|2403.9|2404.1|2403.8|2404.3|2404|2404.1|2403.8|0
1636101190000|2021-11-05 08:33:10|2404.2|2403.9|2404.1|2403.8|2404.3|2404|2404.1|2403.8|0
1636101200000|2021-11-05 08:33:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636101210000|2021-11-05 08:33:30|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|2
1636101220000|2021-11-05 08:33:40|2404.3|2404|2404.1|2403.8|2404.3|2404|2404.1|2403.8|0
1636101230000|2021-11-05 08:33:50|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.1|2403.8|0
1636101240000|2021-11-05 08:34:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636101250000|2021-11-05 08:34:10|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636101260000|2021-11-05 08:34:20|2404.2|2403.9|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|3
1636101270000|2021-11-05 08:34:30|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|3
1636101280000|2021-11-05 08:34:40|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|2
1636101300000|2021-11-05 08:35:00|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|5
1636101310000|2021-11-05 08:35:10|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|0
1636101320000|2021-11-05 08:35:20|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|1
1636101330000|2021-11-05 08:35:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|2
1636101350000|2021-11-05 08:35:50|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|5
1636101360000|2021-11-05 08:36:00|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|0
1636101370000|2021-11-05 08:36:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|2
1636101380000|2021-11-05 08:36:20|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1636101390000|2021-11-05 08:36:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|0
1636101400000|2021-11-05 08:36:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1636101410000|2021-11-05 08:36:50|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1636101420000|2021-11-05 08:37:00|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|4
1636101430000|2021-11-05 08:37:10|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|15
1636101440000|2021-11-05 08:37:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2
1636101450000|2021-11-05 08:37:30|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|2
1636101460000|2021-11-05 08:37:40|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1636101470000|2021-11-05 08:37:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|6
1636101480000|2021-11-05 08:38:00|2405|2404.7|2404.7|2404.4|2405|2404.7|2404.6|2404.3|0
1636101490000|2021-11-05 08:38:10|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636101500000|2021-11-05 08:38:20|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|0
1636101510000|2021-11-05 08:38:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|1
1636101520000|2021-11-05 08:38:40|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|0
1636101530000|2021-11-05 08:38:50|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636101540000|2021-11-05 08:39:00|2404.9|2404.6|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|1
1636101550000|2021-11-05 08:39:10|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|0
1636101560000|2021-11-05 08:39:20|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|1
1636101570000|2021-11-05 08:39:30|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|1
1636101580000|2021-11-05 08:39:40|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636101590000|2021-11-05 08:39:50|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|2
1636101600000|2021-11-05 08:40:00|2404.5|2404.2|2404.2|2403.9|2404.5|2404.2|2404.1|2403.8|2
1636101610000|2021-11-05 08:40:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|5
1636101620000|2021-11-05 08:40:20|2404|2403.7|2403.8|2403.5|2404.1|2403.8|2403.8|2403.5|5
1636101630000|2021-11-05 08:40:30|2403.7|2403.4|2404|2403.7|2404|2403.7|2403.7|2403.4|2
1636101640000|2021-11-05 08:40:40|2404.1|2403.8|2404.1|2403.8|2404.3|2404|2404|2403.7|1
1636101650000|2021-11-05 08:40:50|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|1
1636101660000|2021-11-05 08:41:00|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2403.9|2403.6|1
1636101680000|2021-11-05 08:41:20|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.6|2403.3|1
1636101690000|2021-11-05 08:41:30|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|3
1636101700000|2021-11-05 08:41:40|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|0
1636101710000|2021-11-05 08:41:50|2403.7|2403.4|2403.8|2403.5|2404|2403.7|2403.7|2403.4|1
1636101720000|2021-11-05 08:42:00|2403.9|2403.6|2404.2|2403.9|2404.2|2403.9|2403.8|2403.5|1
1636101730000|2021-11-05 08:42:10|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|0
1636101740000|2021-11-05 08:42:20|2404.2|2403.9|2404.6|2404.3|2404.6|2404.3|2404.2|2403.9|2
1636101750000|2021-11-05 08:42:30|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|4
1636101760000|2021-11-05 08:42:40|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|4
1636101770000|2021-11-05 08:42:50|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636101780000|2021-11-05 08:43:00|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|2
1636101790000|2021-11-05 08:43:10|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|0
1636101800000|2021-11-05 08:43:20|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1636101810000|2021-11-05 08:43:30|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2
1636101820000|2021-11-05 08:43:40|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|1
1636101830000|2021-11-05 08:43:50|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1636101840000|2021-11-05 08:44:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1636101850000|2021-11-05 08:44:10|2404.5|2404.2|2404.1|2403.8|2404.5|2404.2|2403.9|2403.6|4
1636101860000|2021-11-05 08:44:20|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|0
1636101870000|2021-11-05 08:44:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636101880000|2021-11-05 08:44:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1636101890000|2021-11-05 08:44:50|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|3
1636101900000|2021-11-05 08:45:00|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.1|2403.8|11
1636101910000|2021-11-05 08:45:10|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404.1|2403.8|0
1636101920000|2021-11-05 08:45:20|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1636101930000|2021-11-05 08:45:30|2404.3|2404|2404|2403.7|2404.3|2404|2404|2403.7|6
1636101940000|2021-11-05 08:45:40|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1636101950000|2021-11-05 08:45:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|2
1636101960000|2021-11-05 08:46:00|2404|2403.7|2404.3|2404|2404.3|2404|2404|2403.7|0
1636101970000|2021-11-05 08:46:10|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|0
1636101980000|2021-11-05 08:46:20|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.2|2403.9|0
1636101990000|2021-11-05 08:46:30|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.1|2403.8|1
1636102000000|2021-11-05 08:46:40|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|0
1636102010000|2021-11-05 08:46:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404|2403.7|0
1636102020000|2021-11-05 08:47:00|2404.1|2403.8|2404.3|2404|2404.3|2404|2404|2403.7|3
1636102030000|2021-11-05 08:47:10|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|6
1636102040000|2021-11-05 08:47:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1636102050000|2021-11-05 08:47:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1636102060000|2021-11-05 08:47:40|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|1
1636102070000|2021-11-05 08:47:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1636102080000|2021-11-05 08:48:00|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|3
1636102090000|2021-11-05 08:48:10|2404.5|2404.2|2404.3|2404|2404.5|2404.2|2404.3|2404|2
1636102100000|2021-11-05 08:48:20|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1636102110000|2021-11-05 08:48:30|2404.2|2403.9|2404.1|2403.8|2404.3|2404|2404|2403.7|4
1636102120000|2021-11-05 08:48:40|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1636102130000|2021-11-05 08:48:50|2404|2403.7|2404.1|2403.8|2404.2|2403.9|2404|2403.7|3
1636102140000|2021-11-05 08:49:00|2404|2403.7|2404.3|2404|2404.3|2404|2404|2403.7|1
1636102150000|2021-11-05 08:49:10|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636102160000|2021-11-05 08:49:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1636102170000|2021-11-05 08:49:30|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|1
1636102180000|2021-11-05 08:49:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1636102190000|2021-11-05 08:49:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|2
1636102200000|2021-11-05 08:50:00|2404.3|2404|2404.6|2404.3|2404.7|2404.4|2404.3|2404|8
1636102210000|2021-11-05 08:50:10|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|3
1636102220000|2021-11-05 08:50:20|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|1
1636102230000|2021-11-05 08:50:30|2404.3|2404|2404|2403.7|2404.3|2404|2403.9|2403.6|1
1636102240000|2021-11-05 08:50:40|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636102250000|2021-11-05 08:50:50|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404|2403.7|0
1636102260000|2021-11-05 08:51:00|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1636102270000|2021-11-05 08:51:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|3
1636102280000|2021-11-05 08:51:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|2
1636102290000|2021-11-05 08:51:30|2404.1|2403.8|2404.6|2404.3|2404.6|2404.3|2404.1|2403.8|2
1636102300000|2021-11-05 08:51:40|2404.5|2404.2|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|2
1636102310000|2021-11-05 08:51:50|2404.5|2404.2|2404.8|2404.5|2404.8|2404.5|2404.5|2404.2|0
1636102320000|2021-11-05 08:52:00|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1636102330000|2021-11-05 08:52:10|||||||||2
1636102340000|2021-11-05 08:52:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2
1636102350000|2021-11-05 08:52:30|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1636102360000|2021-11-05 08:52:40|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|3
1636102370000|2021-11-05 08:52:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1636102380000|2021-11-05 08:53:00|||||||||1
1636102400000|2021-11-05 08:53:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1636102410000|2021-11-05 08:53:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1636102420000|2021-11-05 08:53:40|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|1
1636102430000|2021-11-05 08:53:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1636102440000|2021-11-05 08:54:00|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|2
1636102450000|2021-11-05 08:54:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|2
1636102460000|2021-11-05 08:54:20|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1636102470000|2021-11-05 08:54:30|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|2
1636102480000|2021-11-05 08:54:40|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|1
1636102490000|2021-11-05 08:54:50|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1636102500000|2021-11-05 08:55:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1636102510000|2021-11-05 08:55:10|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1636102520000|2021-11-05 08:55:20|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.8|2404.5|7
1636102530000|2021-11-05 08:55:30|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|3
1636102540000|2021-11-05 08:55:40|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1636102550000|2021-11-05 08:55:50|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|1
1636102560000|2021-11-05 08:56:00|2404.5|2404.2|2404.6|2404.3|2404.7|2404.4|2404.4|2404.1|0
1636102570000|2021-11-05 08:56:10|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|1
1636102580000|2021-11-05 08:56:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|0
1636102590000|2021-11-05 08:56:30|2404.6|2404.3|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|2
1636102600000|2021-11-05 08:56:40|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|2
1636102610000|2021-11-05 08:56:50|2404.5|2404.2|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|0
1636102620000|2021-11-05 08:57:00|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404|2403.7|0
1636102630000|2021-11-05 08:57:10|2404|2403.7|2404|2403.7|2404.2|2403.9|2404|2403.7|4
1636102640000|2021-11-05 08:57:20|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1636102650000|2021-11-05 08:57:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|5
1636102660000|2021-11-05 08:57:40|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|4
1636102680000|2021-11-05 08:58:00|2404.3|2404|2404.3|2404|2404.5|2404.2|2404.3|2404|0
1636102690000|2021-11-05 08:58:10|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|3
1636102700000|2021-11-05 08:58:20|2404.1|2403.8|2404.3|2404|2404.3|2404|2403.9|2403.6|4
1636102710000|2021-11-05 08:58:30|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|18
1636102720000|2021-11-05 08:58:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1636102730000|2021-11-05 08:58:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|2
1636102740000|2021-11-05 08:59:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1636102750000|2021-11-05 08:59:10|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1636102760000|2021-11-05 08:59:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|6
1636102770000|2021-11-05 08:59:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1636102780000|2021-11-05 08:59:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|4
1636102790000|2021-11-05 08:59:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1636102800000|2021-11-05 09:00:00|2404.6|2404.3|2405.2|2404.9|2405.4|2405.1|2404.6|2404.3|14
1636102810000|2021-11-05 09:00:10|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|3
1636102820000|2021-11-05 09:00:20|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|3
1636102830000|2021-11-05 09:00:30|2405.3|2405|2405.4|2405.1|2405.5|2405.2|2405.2|2404.9|8
1636102840000|2021-11-05 09:00:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636102850000|2021-11-05 09:00:50|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.2|2404.9|4
1636102860000|2021-11-05 09:01:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636102870000|2021-11-05 09:01:10|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|1
1636102880000|2021-11-05 09:01:20|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.4|2405.1|1
1636102890000|2021-11-05 09:01:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|8
1636102900000|2021-11-05 09:01:40|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|0
1636102910000|2021-11-05 09:01:50|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|4
1636102920000|2021-11-05 09:02:00|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|2
1636102930000|2021-11-05 09:02:10|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|9
1636102940000|2021-11-05 09:02:20|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2406|2405.7|1
1636102950000|2021-11-05 09:02:30|2406.1|2405.8|2406.3|2406|2406.3|2406|2406|2405.7|1
1636102960000|2021-11-05 09:02:40|2406.2|2405.9|2406.3|2406|2406.3|2406|2406|2405.7|16
1636102970000|2021-11-05 09:02:50|2406.2|2405.9|2406|2405.7|2406.2|2405.9|2405.8|2405.5|10
1636102980000|2021-11-05 09:03:00|2405.9|2405.6|2406|2405.7|2406.1|2405.8|2405.9|2405.6|0
1636102990000|2021-11-05 09:03:10|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|3
1636103000000|2021-11-05 09:03:20|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|3
1636103010000|2021-11-05 09:03:30|2406|2405.7|2406|2405.7|2406.2|2405.9|2405.9|2405.6|2
1636103020000|2021-11-05 09:03:40|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|1
1636103030000|2021-11-05 09:03:50|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|6
1636103040000|2021-11-05 09:04:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|2
1636103050000|2021-11-05 09:04:10|2405.7|2405.4|2405.9|2405.6|2406|2405.7|2405.7|2405.4|4
1636103060000|2021-11-05 09:04:20|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|6
1636103070000|2021-11-05 09:04:30|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|3
1636103080000|2021-11-05 09:04:40|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|0
1636103090000|2021-11-05 09:04:50|2406|2405.7|2405.8|2405.5|2406.1|2405.8|2405.8|2405.5|6
1636103100000|2021-11-05 09:05:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.8|2405.5|1
1636103110000|2021-11-05 09:05:10|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|1
1636103120000|2021-11-05 09:05:20|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|4
1636103130000|2021-11-05 09:05:30|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|4
1636103140000|2021-11-05 09:05:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|5
1636103150000|2021-11-05 09:05:50|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|3
1636103160000|2021-11-05 09:06:00|2405.2|2404.9|2405.3|2405|2405.5|2405.2|2405.2|2404.9|2
1636103170000|2021-11-05 09:06:10|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|10
1636103180000|2021-11-05 09:06:20|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|6
1636103190000|2021-11-05 09:06:30|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|3
1636103200000|2021-11-05 09:06:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1636103210000|2021-11-05 09:06:50|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|3
1636103220000|2021-11-05 09:07:00|2404.9|2404.6|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|0
1636103230000|2021-11-05 09:07:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1636103240000|2021-11-05 09:07:20|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636103250000|2021-11-05 09:07:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636103260000|2021-11-05 09:07:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636103270000|2021-11-05 09:07:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|3
1636103280000|2021-11-05 09:08:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636103290000|2021-11-05 09:08:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|3
1636103300000|2021-11-05 09:08:20|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1636103310000|2021-11-05 09:08:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|3
1636103320000|2021-11-05 09:08:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1636103330000|2021-11-05 09:08:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2
1636103340000|2021-11-05 09:09:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|2
1636103350000|2021-11-05 09:09:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1636103360000|2021-11-05 09:09:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636103370000|2021-11-05 09:09:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636103380000|2021-11-05 09:09:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|2
1636103390000|2021-11-05 09:09:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636103400000|2021-11-05 09:10:00|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|1
1636103410000|2021-11-05 09:10:10|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|1
1636103420000|2021-11-05 09:10:20|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|5
1636103430000|2021-11-05 09:10:30|2405.4|2405.1|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|2
1636103440000|2021-11-05 09:10:40|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|3
1636103450000|2021-11-05 09:10:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636103460000|2021-11-05 09:11:00|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|0
1636103470000|2021-11-05 09:11:10|2405.4|2405.1|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|1
1636103480000|2021-11-05 09:11:20|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636103490000|2021-11-05 09:11:30|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|0
1636103500000|2021-11-05 09:11:40|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636103510000|2021-11-05 09:11:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|1
1636103520000|2021-11-05 09:12:00|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|1
1636103530000|2021-11-05 09:12:10|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1636103540000|2021-11-05 09:12:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|1
1636103550000|2021-11-05 09:12:30|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|1
1636103560000|2021-11-05 09:12:40|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636103570000|2021-11-05 09:12:50|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636103580000|2021-11-05 09:13:00|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.4|2405.1|2
1636103590000|2021-11-05 09:13:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1636103600000|2021-11-05 09:13:20|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636103610000|2021-11-05 09:13:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636103620000|2021-11-05 09:13:40|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1636103630000|2021-11-05 09:13:50|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636103640000|2021-11-05 09:14:00|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1636103650000|2021-11-05 09:14:10|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1636103660000|2021-11-05 09:14:20|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|2
1636103670000|2021-11-05 09:14:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|1
1636103680000|2021-11-05 09:14:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|5
1636103690000|2021-11-05 09:14:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|1
1636103700000|2021-11-05 09:15:00|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|3
1636103710000|2021-11-05 09:15:10|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|0
1636103720000|2021-11-05 09:15:20|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.5|2405.2|3
1636103730000|2021-11-05 09:15:30|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636103740000|2021-11-05 09:15:40|2405.6|2405.3|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|8
1636103750000|2021-11-05 09:15:50|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.7|2405.4|3
1636103760000|2021-11-05 09:16:00|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.9|2405.6|0
1636103770000|2021-11-05 09:16:10|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1636103780000|2021-11-05 09:16:20|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.8|2405.5|2
1636103790000|2021-11-05 09:16:30|2405.8|2405.5|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|0
1636103800000|2021-11-05 09:16:40|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|3
1636103810000|2021-11-05 09:16:50|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|13
1636103820000|2021-11-05 09:17:00|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2
1636103840000|2021-11-05 09:17:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|2
1636103850000|2021-11-05 09:17:30|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|4
1636103860000|2021-11-05 09:17:40|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|1
1636103870000|2021-11-05 09:17:50|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|4
1636103880000|2021-11-05 09:18:00|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|8
1636103890000|2021-11-05 09:18:10|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2
1636103900000|2021-11-05 09:18:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|4
1636103910000|2021-11-05 09:18:30|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|3
1636103920000|2021-11-05 09:18:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|3
1636103930000|2021-11-05 09:18:50|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|3
1636103940000|2021-11-05 09:19:00|2405.5|2405.2|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|3
1636103950000|2021-11-05 09:19:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1636103960000|2021-11-05 09:19:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|1
1636103970000|2021-11-05 09:19:30|2405.7|2405.4|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|1
1636103980000|2021-11-05 09:19:40|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636103990000|2021-11-05 09:19:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1636104000000|2021-11-05 09:20:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|1
1636104010000|2021-11-05 09:20:10|2405.8|2405.5|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|2
1636104020000|2021-11-05 09:20:20|2405.5|2405.2|2405.2|2404.9|2405.6|2405.3|2405.2|2404.9|7
1636104030000|2021-11-05 09:20:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|4
1636104040000|2021-11-05 09:20:40|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|2
1636104050000|2021-11-05 09:20:50|2405.4|2405.1|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|6
1636104060000|2021-11-05 09:21:00|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1636104070000|2021-11-05 09:21:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|3
1636104080000|2021-11-05 09:21:20|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1636104090000|2021-11-05 09:21:30|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|3
1636104100000|2021-11-05 09:21:40|2405.6|2405.3|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|2
1636104110000|2021-11-05 09:21:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|1
1636104120000|2021-11-05 09:22:00|2405.6|2405.3|2405.6|2405.3|2405.8|2405.5|2405.6|2405.3|1
1636104130000|2021-11-05 09:22:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|1
1636104140000|2021-11-05 09:22:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1636104150000|2021-11-05 09:22:30|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|1
1636104160000|2021-11-05 09:22:40|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|3
1636104170000|2021-11-05 09:22:50|2405.6|2405.3|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|3
1636104180000|2021-11-05 09:23:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1636104190000|2021-11-05 09:23:10|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|1
1636104200000|2021-11-05 09:23:20|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|1
1636104210000|2021-11-05 09:23:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|5
1636104220000|2021-11-05 09:23:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2
1636104230000|2021-11-05 09:23:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1636104240000|2021-11-05 09:24:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1636104250000|2021-11-05 09:24:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405|2404.7|3
1636104260000|2021-11-05 09:24:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1636104270000|2021-11-05 09:24:30|2405.3|2405|2405.4|2405.1|2405.5|2405.2|2405.3|2405|0
1636104280000|2021-11-05 09:24:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1636104290000|2021-11-05 09:24:50|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1636104300000|2021-11-05 09:25:00|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|1
1636104310000|2021-11-05 09:25:10|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1636104320000|2021-11-05 09:25:20|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.5|2405.2|2
1636104330000|2021-11-05 09:25:30|2405.7|2405.4|2406.1|2405.8|2406.1|2405.8|2405.7|2405.4|17
1636104340000|2021-11-05 09:25:40|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636104350000|2021-11-05 09:25:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|3
1636104360000|2021-11-05 09:26:00|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|0
1636104370000|2021-11-05 09:26:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|1
1636104380000|2021-11-05 09:26:20|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|0
1636104390000|2021-11-05 09:26:30|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|1
1636104400000|2021-11-05 09:26:40|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406.1|2405.8|4
1636104410000|2021-11-05 09:26:50|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|2
1636104420000|2021-11-05 09:27:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.1|2405.8|1
1636104430000|2021-11-05 09:27:10|2406.2|2405.9|2406.5|2406.2|2406.5|2406.2|2406.2|2405.9|21
1636104440000|2021-11-05 09:27:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|3
1636104450000|2021-11-05 09:27:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|1
1636104460000|2021-11-05 09:27:40|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.1|2405.8|5
1636104470000|2021-11-05 09:27:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|5
1636104480000|2021-11-05 09:28:00|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406|2405.7|4
1636104490000|2021-11-05 09:28:10|2406|2405.7|2406|2405.7|2406.1|2405.8|2406|2405.7|1
1636104500000|2021-11-05 09:28:20|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|2
1636104510000|2021-11-05 09:28:30|2405.9|2405.6|2406.2|2405.9|2406.2|2405.9|2405.9|2405.6|27
1636104520000|2021-11-05 09:28:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|3
1636104530000|2021-11-05 09:28:50|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|1
1636104540000|2021-11-05 09:29:00|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|8
1636104550000|2021-11-05 09:29:10|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|11
1636104560000|2021-11-05 09:29:20|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|3
1636104570000|2021-11-05 09:29:30|2406.5|2406.2|2406.2|2405.9|2406.5|2406.2|2406.1|2405.8|4
1636104580000|2021-11-05 09:29:40|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|4
1636104590000|2021-11-05 09:29:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|1
1636104600000|2021-11-05 09:30:00|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.8|2405.5|3
1636104610000|2021-11-05 09:30:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|3
1636104620000|2021-11-05 09:30:20|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|9
1636104630000|2021-11-05 09:30:30|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|15
1636104640000|2021-11-05 09:30:40|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|3
1636104650000|2021-11-05 09:30:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|3
1636104660000|2021-11-05 09:31:00|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|7
1636104670000|2021-11-05 09:31:10|2406.1|2405.8|2406|2405.7|2406.2|2405.9|2406|2405.7|2
1636104680000|2021-11-05 09:31:20|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|2
1636104690000|2021-11-05 09:31:30|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1636104700000|2021-11-05 09:31:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|3
1636104710000|2021-11-05 09:31:50|2406.1|2405.8|2406.5|2406.2|2406.5|2406.2|2406.1|2405.8|2
1636104720000|2021-11-05 09:32:00|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|3
1636104730000|2021-11-05 09:32:10|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.3|2406|2
1636104740000|2021-11-05 09:32:20|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636104750000|2021-11-05 09:32:30|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.3|2406|3
1636104760000|2021-11-05 09:32:40|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.4|2406.1|3
1636104770000|2021-11-05 09:32:50|||||||||1
1636104780000|2021-11-05 09:33:00|2406.8|2406.5|2406.5|2406.2|2406.8|2406.5|2406.5|2406.2|3
1636104790000|2021-11-05 09:33:10|2406.6|2406.3|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|12
1636104800000|2021-11-05 09:33:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|0
1636104810000|2021-11-05 09:33:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|8
1636104820000|2021-11-05 09:33:40|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.3|2406|2
1636104830000|2021-11-05 09:33:50|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|1
1636104840000|2021-11-05 09:34:00|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636104850000|2021-11-05 09:34:10|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|3
1636104860000|2021-11-05 09:34:20|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|11
1636104870000|2021-11-05 09:34:30|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|7
1636104880000|2021-11-05 09:34:40|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636104890000|2021-11-05 09:34:50|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.6|2406.3|2
1636104900000|2021-11-05 09:35:00|||||||||4
1636104910000|2021-11-05 09:35:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|4
1636104920000|2021-11-05 09:35:20|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|2
1636104930000|2021-11-05 09:35:30|2406.4|2406.1|2406.5|2406.2|2406.7|2406.4|2406.4|2406.1|26
1636104940000|2021-11-05 09:35:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|5
1636104950000|2021-11-05 09:35:50|||||||||12
1636104960000|2021-11-05 09:36:00|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|7
1636104970000|2021-11-05 09:36:10|2406.4|2406.1|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|0
1636104980000|2021-11-05 09:36:20|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|2
1636104990000|2021-11-05 09:36:30|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|20
1636105000000|2021-11-05 09:36:40|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|10
1636105010000|2021-11-05 09:36:50|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|0
1636105020000|2021-11-05 09:37:00|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636105030000|2021-11-05 09:37:10|2406.2|2405.9|2405.9|2405.6|2406.2|2405.9|2405.9|2405.6|13
1636105040000|2021-11-05 09:37:20|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|4
1636105050000|2021-11-05 09:37:30|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1636105060000|2021-11-05 09:37:40|||||||||2
1636105070000|2021-11-05 09:37:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|2
1636105080000|2021-11-05 09:38:00|2406.4|2406.1|2406.5|2406.2|2406.6|2406.3|2406.3|2406|10
1636105090000|2021-11-05 09:38:10|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.1|2405.8|2
1636105100000|2021-11-05 09:38:20|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|2
1636105110000|2021-11-05 09:38:30|2406.3|2406|2406.1|2405.8|2406.3|2406|2406.1|2405.8|0
1636105120000|2021-11-05 09:38:40|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1636105130000|2021-11-05 09:38:50|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|0
1636105140000|2021-11-05 09:39:00|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|11
1636105150000|2021-11-05 09:39:10|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|2
1636105160000|2021-11-05 09:39:20|2406.3|2406|2406.6|2406.3|2406.8|2406.5|2406.3|2406|7
1636105170000|2021-11-05 09:39:30|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|7
1636105180000|2021-11-05 09:39:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|2
1636105190000|2021-11-05 09:39:50|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.3|2406|1
1636105200000|2021-11-05 09:40:00|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.3|2406|3
1636105210000|2021-11-05 09:40:10|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1636105220000|2021-11-05 09:40:20|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|6
1636105230000|2021-11-05 09:40:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|4
1636105240000|2021-11-05 09:40:40|2406.4|2406.1|2406.3|2406|2406.5|2406.2|2406.3|2406|3
1636105250000|2021-11-05 09:40:50|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|5
1636105260000|2021-11-05 09:41:00|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|5
1636105270000|2021-11-05 09:41:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|9
1636105280000|2021-11-05 09:41:20|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|3
1636105290000|2021-11-05 09:41:30|2406.4|2406.1|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|4
1636105300000|2021-11-05 09:41:40|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|2
1636105310000|2021-11-05 09:41:50|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1636105320000|2021-11-05 09:42:00|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406.4|2406.1|6
1636105330000|2021-11-05 09:42:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|22
1636105340000|2021-11-05 09:42:20|2406.7|2406.4|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|1
1636105360000|2021-11-05 09:42:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|6
1636105370000|2021-11-05 09:42:50|2406.8|2406.5|2407|2406.7|2407.1|2406.8|2406.8|2406.5|6
1636105380000|2021-11-05 09:43:00|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|1
1636105390000|2021-11-05 09:43:10|2406.8|2406.5|2407.1|2406.8|2407.1|2406.8|2406.8|2406.5|1
1636105400000|2021-11-05 09:43:20|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|2
1636105410000|2021-11-05 09:43:30|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.8|2406.5|1
1636105420000|2021-11-05 09:43:40|2406.7|2406.4|2407|2406.7|2407|2406.7|2406.7|2406.4|3
1636105430000|2021-11-05 09:43:50|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|3
1636105440000|2021-11-05 09:44:00|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|6
1636105450000|2021-11-05 09:44:10|2406.8|2406.5|2407|2406.7|2407.1|2406.8|2406.8|2406.5|5
1636105460000|2021-11-05 09:44:20|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|6
1636105470000|2021-11-05 09:44:30|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|2
1636105480000|2021-11-05 09:44:40|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|6
1636105490000|2021-11-05 09:44:50|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1636105500000|2021-11-05 09:45:00|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|6
1636105510000|2021-11-05 09:45:10|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|13
1636105520000|2021-11-05 09:45:20|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.1|2406.8|2
1636105530000|2021-11-05 09:45:30|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|5
1636105540000|2021-11-05 09:45:40|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|4
1636105560000|2021-11-05 09:46:00|2407.3|2407|2407.9|2407.6|2408|2407.7|2407.3|2407|60
1636105570000|2021-11-05 09:46:10|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|5
1636105580000|2021-11-05 09:46:20|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|5
1636105590000|2021-11-05 09:46:30|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|5
1636105600000|2021-11-05 09:46:40|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.7|2407.4|3
1636105610000|2021-11-05 09:46:50|2408.1|2407.8|2408.2|2407.9|2408.3|2408|2407.9|2407.6|60
1636105620000|2021-11-05 09:47:00|2408.3|2408|2408.2|2407.9|2408.3|2408|2408|2407.7|18
1636105630000|2021-11-05 09:47:10|2408.1|2407.8|2407.8|2407.5|2408.1|2407.8|2407.8|2407.5|20
1636105640000|2021-11-05 09:47:20|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|8
1636105650000|2021-11-05 09:47:30|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1636105660000|2021-11-05 09:47:40|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|8
1636105670000|2021-11-05 09:47:50|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|2
1636105680000|2021-11-05 09:48:00|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|5
1636105690000|2021-11-05 09:48:10|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1636105700000|2021-11-05 09:48:20|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|1
1636105710000|2021-11-05 09:48:30|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|3
1636105720000|2021-11-05 09:48:40|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|13
1636105730000|2021-11-05 09:48:50|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|1
1636105740000|2021-11-05 09:49:00|2408|2407.7|2407.8|2407.5|2408|2407.7|2407.8|2407.5|4
1636105750000|2021-11-05 09:49:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|5
1636105760000|2021-11-05 09:49:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|1
1636105770000|2021-11-05 09:49:30|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|3
1636105780000|2021-11-05 09:49:40|||||||||2
1636105790000|2021-11-05 09:49:50|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|2
1636105800000|2021-11-05 09:50:00|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|6
1636105810000|2021-11-05 09:50:10|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636105820000|2021-11-05 09:50:20|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|1
1636105830000|2021-11-05 09:50:30|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|2
1636105840000|2021-11-05 09:50:40|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|5
1636105850000|2021-11-05 09:50:50|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2
1636105860000|2021-11-05 09:51:00|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|1
1636105870000|2021-11-05 09:51:10|2407.7|2407.4|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|3
1636105880000|2021-11-05 09:51:20|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|11
1636105890000|2021-11-05 09:51:30|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|2
1636105900000|2021-11-05 09:51:40|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|3
1636105910000|2021-11-05 09:51:50|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|0
1636105920000|2021-11-05 09:52:00|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|1
1636105930000|2021-11-05 09:52:10|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|2
1636105940000|2021-11-05 09:52:20|2408.1|2407.8|2408.2|2407.9|2408.4|2408.1|2408.1|2407.8|6
1636105950000|2021-11-05 09:52:30|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|1
1636105960000|2021-11-05 09:52:40|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|1
1636105970000|2021-11-05 09:52:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.1|2407.8|7
1636105980000|2021-11-05 09:53:00|2408.2|2407.9|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|9
1636105990000|2021-11-05 09:53:10|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|2
1636106000000|2021-11-05 09:53:20|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|4
1636106010000|2021-11-05 09:53:30|2408.6|2408.3|2408.4|2408.1|2408.6|2408.3|2408.4|2408.1|5
1636106020000|2021-11-05 09:53:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636106030000|2021-11-05 09:53:50|2408.4|2408.1|2408.3|2408|2408.5|2408.2|2408.2|2407.9|3
1636106040000|2021-11-05 09:54:00|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|5
1636106050000|2021-11-05 09:54:10|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|1
1636106060000|2021-11-05 09:54:20|2408.2|2407.9|2408|2407.7|2408.2|2407.9|2408|2407.7|6
1636106070000|2021-11-05 09:54:30|2407.9|2407.6|2407.8|2407.5|2408|2407.7|2407.8|2407.5|2
1636106080000|2021-11-05 09:54:40|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|2
1636106090000|2021-11-05 09:54:50|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|3
1636106100000|2021-11-05 09:55:00|2408|2407.7|2408|2407.7|2408.1|2407.8|2407.9|2407.6|8
1636106110000|2021-11-05 09:55:10|2407.9|2407.6|2407.8|2407.5|2408|2407.7|2407.8|2407.5|2
1636106120000|2021-11-05 09:55:20|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|2
1636106130000|2021-11-05 09:55:30|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|2
1636106140000|2021-11-05 09:55:40|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|9
1636106150000|2021-11-05 09:55:50|||||||||1
1636106160000|2021-11-05 09:56:00|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|2
1636106170000|2021-11-05 09:56:10|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|0
1636106180000|2021-11-05 09:56:20|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|7
1636106190000|2021-11-05 09:56:30|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|1
1636106200000|2021-11-05 09:56:40|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|5
1636106210000|2021-11-05 09:56:50|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|0
1636106220000|2021-11-05 09:57:00|2407.9|2407.6|2408.3|2408|2408.3|2408|2407.9|2407.6|11
1636106230000|2021-11-05 09:57:10|||||||||2
1636106240000|2021-11-05 09:57:20|2408.2|2407.9|2408.3|2408|2408.4|2408.1|2408.2|2407.9|5
1636106250000|2021-11-05 09:57:30|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408.2|2407.9|7
1636106260000|2021-11-05 09:57:40|2408.3|2408|2408.1|2407.8|2408.3|2408|2408|2407.7|3
1636106270000|2021-11-05 09:57:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.1|2407.8|1
1636106280000|2021-11-05 09:58:00|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|1
1636106290000|2021-11-05 09:58:10|2408|2407.7|2408|2407.7|2408|2407.7|2407.9|2407.6|4
1636106300000|2021-11-05 09:58:20|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|3
1636106310000|2021-11-05 09:58:30|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|3
1636106320000|2021-11-05 09:58:40|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|3
1636106330000|2021-11-05 09:58:50|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408|2407.7|7
1636106340000|2021-11-05 09:59:00|2408.3|2408|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|16
1636106350000|2021-11-05 09:59:10|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|14
1636106360000|2021-11-05 09:59:20|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.3|2408|8
1636106370000|2021-11-05 09:59:30|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|1
1636106380000|2021-11-05 09:59:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|3
1636106390000|2021-11-05 09:59:50|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.3|2408|9
1636106400000|2021-11-05 10:00:00|2408.5|2408.2|2408.9|2408.6|2409|2408.7|2408.5|2408.2|30
1636106410000|2021-11-05 10:00:10|2409|2408.7|2409|2408.7|2409.1|2408.8|2408.9|2408.6|16
1636106420000|2021-11-05 10:00:20|2408.9|2408.6|2408.6|2408.3|2408.9|2408.6|2408.6|2408.3|9
1636106430000|2021-11-05 10:00:30|2408.5|2408.2|2408.3|2408|2408.6|2408.3|2408.3|2408|9
1636106440000|2021-11-05 10:00:40|2408.2|2407.9|2408.1|2407.8|2408.4|2408.1|2408.1|2407.8|2
1636106450000|2021-11-05 10:00:50|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2408|2407.7|3
1636106460000|2021-11-05 10:01:00|2408.1|2407.8|2408.3|2408|2408.4|2408.1|2408.1|2407.8|4
1636106470000|2021-11-05 10:01:10|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|4
1636106480000|2021-11-05 10:01:20|2408.3|2408|2408.3|2408|2408.4|2408.1|2408.3|2408|1
1636106490000|2021-11-05 10:01:30|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|4
1636106500000|2021-11-05 10:01:40|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.3|2408|1
1636106510000|2021-11-05 10:01:50|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|2
1636106520000|2021-11-05 10:02:00|2408.7|2408.4|2408.3|2408|2408.7|2408.4|2408.3|2408|7
1636106530000|2021-11-05 10:02:10|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|8
1636106540000|2021-11-05 10:02:20|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.2|2407.9|15
1636106550000|2021-11-05 10:02:30|2408.2|2407.9|2408|2407.7|2408.3|2408|2408|2407.7|8
1636106560000|2021-11-05 10:02:40|2407.9|2407.6|2407.9|2407.6|2408.1|2407.8|2407.9|2407.6|3
1636106570000|2021-11-05 10:02:50|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|2
1636106580000|2021-11-05 10:03:00|2407.7|2407.4|2408.2|2407.9|2408.2|2407.9|2407.7|2407.4|16
1636106590000|2021-11-05 10:03:10|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|0
1636106600000|2021-11-05 10:03:20|2408.1|2407.8|2408.3|2408|2408.3|2408|2408.1|2407.8|1
1636106610000|2021-11-05 10:03:30|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408.2|2407.9|1
1636106620000|2021-11-05 10:03:40|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|0
1636106630000|2021-11-05 10:03:50|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|4
1636106640000|2021-11-05 10:04:00|2408.3|2408|2408.1|2407.8|2408.3|2408|2408.1|2407.8|2
1636106650000|2021-11-05 10:04:10|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|0
1636106660000|2021-11-05 10:04:20|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|4
1636106670000|2021-11-05 10:04:30|2407.7|2407.4|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|0
1636106680000|2021-11-05 10:04:40|2407.7|2407.4|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|3
1636106690000|2021-11-05 10:04:50|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|6
1636106700000|2021-11-05 10:05:00|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|8
1636106710000|2021-11-05 10:05:10|2407.1|2406.8|2407.3|2407|2407.3|2407|2407.1|2406.8|5
1636106720000|2021-11-05 10:05:20|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|22
1636106730000|2021-11-05 10:05:30|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|6
1636106740000|2021-11-05 10:05:40|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.5|2407.2|39
1636106750000|2021-11-05 10:05:50|2407.6|2407.3|2407.4|2407.1|2407.7|2407.4|2407.4|2407.1|5
1636106760000|2021-11-05 10:06:00|2407.5|2407.2|2407.3|2407|2407.5|2407.2|2407.3|2407|12
1636106770000|2021-11-05 10:06:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|7
1636106780000|2021-11-05 10:06:20|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407|2406.7|10
1636106790000|2021-11-05 10:06:30|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636106800000|2021-11-05 10:06:40|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|2
1636106810000|2021-11-05 10:06:50|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.8|2406.5|2
1636106820000|2021-11-05 10:07:00|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|2
1636106830000|2021-11-05 10:07:10|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|2
1636106840000|2021-11-05 10:07:20|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.9|2406.6|1
1636106850000|2021-11-05 10:07:30|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2406.9|2406.6|4
1636106860000|2021-11-05 10:07:40|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|1
1636106870000|2021-11-05 10:07:50|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|37
1636106880000|2021-11-05 10:08:00|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|7
1636106890000|2021-11-05 10:08:10|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|8
1636106900000|2021-11-05 10:08:20|2407.1|2406.8|2407.3|2407|2407.3|2407|2407|2406.7|7
1636106910000|2021-11-05 10:08:30|2407.4|2407.1|2407.1|2406.8|2407.4|2407.1|2407|2406.7|6
1636106920000|2021-11-05 10:08:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1636106930000|2021-11-05 10:08:50|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1636106940000|2021-11-05 10:09:00|2407|2406.7|2407.3|2407|2407.3|2407|2407|2406.7|3
1636106960000|2021-11-05 10:09:20|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|3
1636106970000|2021-11-05 10:09:30|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|5
1636106980000|2021-11-05 10:09:40|2407|2406.7|2407.3|2407|2407.3|2407|2407|2406.7|0
1636106990000|2021-11-05 10:09:50|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.3|2407|3
1636107000000|2021-11-05 10:10:00|2407.6|2407.3|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|11
1636107010000|2021-11-05 10:10:10|2407.7|2407.4|2407.3|2407|2407.7|2407.4|2407.3|2407|6
1636107020000|2021-11-05 10:10:20|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|1
1636107030000|2021-11-05 10:10:30|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|6
1636107040000|2021-11-05 10:10:40|2407.6|2407.3|2407.3|2407|2407.6|2407.3|2407.3|2407|7
1636107050000|2021-11-05 10:10:50|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|5
1636107060000|2021-11-05 10:11:00|2407.1|2406.8|2407.1|2406.8|2407.3|2407|2407.1|2406.8|5
1636107070000|2021-11-05 10:11:10|2407|2406.7|2407.3|2407|2407.3|2407|2407|2406.7|27
1636107080000|2021-11-05 10:11:20|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.2|2406.9|1
1636107090000|2021-11-05 10:11:30|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|4
1636107100000|2021-11-05 10:11:40|2407.3|2407|2407.6|2407.3|2407.6|2407.3|2407.3|2407|6
1636107110000|2021-11-05 10:11:50|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636107120000|2021-11-05 10:12:00|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|2
1636107130000|2021-11-05 10:12:10|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|5
1636107140000|2021-11-05 10:12:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636107150000|2021-11-05 10:12:30|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|1
1636107160000|2021-11-05 10:12:40|2407.7|2407.4|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|3
1636107170000|2021-11-05 10:12:50|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|3
1636107180000|2021-11-05 10:13:00|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636107190000|2021-11-05 10:13:10|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636107200000|2021-11-05 10:13:20|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|1
1636107210000|2021-11-05 10:13:30|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1636107220000|2021-11-05 10:13:40|2407.5|2407.2|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|2
1636107230000|2021-11-05 10:13:50|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|2
1636107240000|2021-11-05 10:14:00|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|1
1636107250000|2021-11-05 10:14:10|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.8|2407.5|1
1636107260000|2021-11-05 10:14:20|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|3
1636107270000|2021-11-05 10:14:30|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|2
1636107290000|2021-11-05 10:14:50|2407.9|2407.6|2408|2407.7|2408.1|2407.8|2407.9|2407.6|1
1636107300000|2021-11-05 10:15:00|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2407.9|2407.6|2
1636107310000|2021-11-05 10:15:10|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|2
1636107320000|2021-11-05 10:15:20|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2407.9|2407.6|3
1636107330000|2021-11-05 10:15:30|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636107340000|2021-11-05 10:15:40|||||||||3
1636107350000|2021-11-05 10:15:50|2407.9|2407.6|2407.9|2407.6|2408.1|2407.8|2407.9|2407.6|9
1636107360000|2021-11-05 10:16:00|2408|2407.7|2407.8|2407.5|2408.1|2407.8|2407.8|2407.5|5
1636107370000|2021-11-05 10:16:10|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1636107380000|2021-11-05 10:16:20|2407.8|2407.5|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|0
1636107390000|2021-11-05 10:16:30|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|1
1636107400000|2021-11-05 10:16:40|2407.9|2407.6|2408.2|2407.9|2408.2|2407.9|2407.9|2407.6|0
1636107410000|2021-11-05 10:16:50|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2
1636107420000|2021-11-05 10:17:00|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408.2|2407.9|0
1636107430000|2021-11-05 10:17:10|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|3
1636107440000|2021-11-05 10:17:20|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|3
1636107450000|2021-11-05 10:17:30|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.4|2408.1|3
1636107460000|2021-11-05 10:17:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|3
1636107470000|2021-11-05 10:17:50|2408.7|2408.4|2408.9|2408.6|2408.9|2408.6|2408.7|2408.4|4
1636107480000|2021-11-05 10:18:00|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|7
1636107490000|2021-11-05 10:18:10|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|5
1636107500000|2021-11-05 10:18:20|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409|2408.7|4
1636107510000|2021-11-05 10:18:30|2409.1|2408.8|2409.3|2409|2409.3|2409|2409.1|2408.8|10
1636107520000|2021-11-05 10:18:40|2409.2|2408.9|2409.6|2409.3|2409.6|2409.3|2409.2|2408.9|20
1636107530000|2021-11-05 10:18:50|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|21
1636107540000|2021-11-05 10:19:00|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.5|2409.2|16
1636107550000|2021-11-05 10:19:10|2409.8|2409.5|2409.6|2409.3|2409.8|2409.5|2409.6|2409.3|10
1636107560000|2021-11-05 10:19:20|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.4|2409.1|7
1636107570000|2021-11-05 10:19:30|2409.3|2409|2409|2408.7|2409.3|2409|2409|2408.7|25
1636107580000|2021-11-05 10:19:40|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|9
1636107590000|2021-11-05 10:19:50|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|3
1636107600000|2021-11-05 10:20:00|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|2
1636107610000|2021-11-05 10:20:10|2409|2408.7|2409.3|2409|2409.3|2409|2409|2408.7|1
1636107620000|2021-11-05 10:20:20|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.1|2408.8|6
1636107630000|2021-11-05 10:20:30|2409.1|2408.8|2409.3|2409|2409.4|2409.1|2409.1|2408.8|5
1636107640000|2021-11-05 10:20:40|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|4
1636107650000|2021-11-05 10:20:50|2409.5|2409.2|2409.3|2409|2409.5|2409.2|2409.2|2408.9|7
1636107660000|2021-11-05 10:21:00|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.3|2409|6
1636107670000|2021-11-05 10:21:10|2409.6|2409.3|2409.7|2409.4|2409.7|2409.4|2409.6|2409.3|5
1636107680000|2021-11-05 10:21:20|2409.6|2409.3|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|9
1636107690000|2021-11-05 10:21:30|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.6|2409.3|4
1636107700000|2021-11-05 10:21:40|2409.7|2409.4|2409.5|2409.2|2409.7|2409.4|2409.4|2409.1|1
1636107710000|2021-11-05 10:21:50|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|3
1636107720000|2021-11-05 10:22:00|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|5
1636107730000|2021-11-05 10:22:10|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.4|2409.1|4
1636107740000|2021-11-05 10:22:20|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|4
1636107750000|2021-11-05 10:22:30|2409.4|2409.1|2409.2|2408.9|2409.4|2409.1|2409.1|2408.8|1
1636107760000|2021-11-05 10:22:40|2409.3|2409|2409.3|2409|2409.3|2409|2409.2|2408.9|1
1636107770000|2021-11-05 10:22:50|2409.4|2409.1|2409.4|2409.1|2409.5|2409.2|2409.3|2409|0
1636107780000|2021-11-05 10:23:00|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.2|2408.9|12
1636107790000|2021-11-05 10:23:10|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|9
1636107800000|2021-11-05 10:23:20|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.3|2409|2
1636107810000|2021-11-05 10:23:30|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.4|2409.1|3
1636107820000|2021-11-05 10:23:40|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|3
1636107830000|2021-11-05 10:23:50|2409.5|2409.2|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|8
1636107840000|2021-11-05 10:24:00|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.4|2409.1|4
1636107850000|2021-11-05 10:24:10|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|0
1636107860000|2021-11-05 10:24:20|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|6
1636107870000|2021-11-05 10:24:30|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|1
1636107880000|2021-11-05 10:24:40|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|3
1636107890000|2021-11-05 10:24:50|2409.5|2409.2|2409.3|2409|2409.6|2409.3|2409.3|2409|6
1636107900000|2021-11-05 10:25:00|2409.2|2408.9|2409.3|2409|2409.4|2409.1|2409.2|2408.9|14
1636107910000|2021-11-05 10:25:10|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.1|2408.8|2
1636107920000|2021-11-05 10:25:20|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2408.9|2408.6|1
1636107930000|2021-11-05 10:25:30|2408.9|2408.6|2409|2408.7|2409.1|2408.8|2408.9|2408.6|2
1636107940000|2021-11-05 10:25:40|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|4
1636107950000|2021-11-05 10:25:50|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636107960000|2021-11-05 10:26:00|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|4
1636107970000|2021-11-05 10:26:10|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|3
1636107980000|2021-11-05 10:26:20|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|1
1636107990000|2021-11-05 10:26:30|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|4
1636108000000|2021-11-05 10:26:40|2409.1|2408.8|2409.2|2408.9|2409.3|2409|2409|2408.7|2
1636108010000|2021-11-05 10:26:50|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|0
1636108020000|2021-11-05 10:27:00|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|2
1636108030000|2021-11-05 10:27:10|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.4|2409.1|2
1636108040000|2021-11-05 10:27:20|2409.6|2409.3|2409.7|2409.4|2409.7|2409.4|2409.5|2409.2|6
1636108050000|2021-11-05 10:27:30|2409.6|2409.3|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|2
1636108060000|2021-11-05 10:27:40|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|1
1636108070000|2021-11-05 10:27:50|||||||||3
1636108080000|2021-11-05 10:28:00|2409.7|2409.4|2409.4|2409.1|2409.7|2409.4|2409.4|2409.1|3
1636108090000|2021-11-05 10:28:10|2409.3|2409|2409.2|2408.9|2409.4|2409.1|2409.2|2408.9|1
1636108100000|2021-11-05 10:28:20|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.2|2408.9|1
1636108110000|2021-11-05 10:28:30|2409.2|2408.9|2409.1|2408.8|2409.3|2409|2409.1|2408.8|2
1636108120000|2021-11-05 10:28:40|2409.2|2408.9|2408.9|2408.6|2409.2|2408.9|2408.9|2408.6|7
1636108130000|2021-11-05 10:28:50|2408.8|2408.5|2408.9|2408.6|2409|2408.7|2408.8|2408.5|7
1636108140000|2021-11-05 10:29:00|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636108150000|2021-11-05 10:29:10|2408.9|2408.6|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|7
1636108160000|2021-11-05 10:29:20|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.1|2408.8|3
1636108170000|2021-11-05 10:29:30|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2409|2408.7|5
1636108180000|2021-11-05 10:29:40|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636108190000|2021-11-05 10:29:50|2409|2408.7|2409.1|2408.8|2409.2|2408.9|2408.9|2408.6|1
1636108200000|2021-11-05 10:30:00|2409.2|2408.9|2408.9|2408.6|2409.2|2408.9|2408.9|2408.6|1
1636108210000|2021-11-05 10:30:10|2409.1|2408.8|2408.8|2408.5|2409.1|2408.8|2408.8|2408.5|8
1636108220000|2021-11-05 10:30:20|2408.9|2408.6|2408.5|2408.2|2408.9|2408.6|2408.5|2408.2|17
1636108230000|2021-11-05 10:30:30|2408.4|2408.1|2408.2|2407.9|2408.4|2408.1|2408.1|2407.8|7
1636108240000|2021-11-05 10:30:40|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408|2407.7|4
1636108250000|2021-11-05 10:30:50|2408|2407.7|2408|2407.7|2408|2407.7|2407.9|2407.6|3
1636108260000|2021-11-05 10:31:00|2407.9|2407.6|2408.1|2407.8|2408.1|2407.8|2407.9|2407.6|5
1636108270000|2021-11-05 10:31:10|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|0
1636108280000|2021-11-05 10:31:20|2408.2|2407.9|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|0
1636108290000|2021-11-05 10:31:30|2408.6|2408.3|2408.4|2408.1|2408.7|2408.4|2408.4|2408.1|7
1636108300000|2021-11-05 10:31:40|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|0
1636108310000|2021-11-05 10:31:50|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1636108320000|2021-11-05 10:32:00|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.3|2408|0
1636108330000|2021-11-05 10:32:10|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|2
1636108340000|2021-11-05 10:32:20|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|1
1636108350000|2021-11-05 10:32:30|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|0
1636108360000|2021-11-05 10:32:40|2408.2|2407.9|2408.3|2408|2408.4|2408.1|2408.2|2407.9|0
1636108370000|2021-11-05 10:32:50|2408.2|2407.9|2408.6|2408.3|2408.6|2408.3|2408.2|2407.9|2
1636108380000|2021-11-05 10:33:00|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|1
1636108390000|2021-11-05 10:33:10|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|7
1636108400000|2021-11-05 10:33:20|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|0
1636108410000|2021-11-05 10:33:30|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|0
1636108420000|2021-11-05 10:33:40|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|7
1636108430000|2021-11-05 10:33:50|2408.9|2408.6|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|1
1636108440000|2021-11-05 10:34:00|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.7|2408.4|2
1636108450000|2021-11-05 10:34:10|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2
1636108460000|2021-11-05 10:34:20|||||||||1
1636108480000|2021-11-05 10:34:40|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636108490000|2021-11-05 10:34:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|5
1636108500000|2021-11-05 10:35:00|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|1
1636108510000|2021-11-05 10:35:10|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|2
1636108520000|2021-11-05 10:35:20|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|5
1636108530000|2021-11-05 10:35:30|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|1
1636108540000|2021-11-05 10:35:40|2408.8|2408.5|2409|2408.7|2409|2408.7|2408.8|2408.5|0
1636108550000|2021-11-05 10:35:50|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|7
1636108560000|2021-11-05 10:36:00|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|1
1636108570000|2021-11-05 10:36:10|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.5|2408.2|5
1636108580000|2021-11-05 10:36:20|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|0
1636108590000|2021-11-05 10:36:30|2408.8|2408.5|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|4
1636108600000|2021-11-05 10:36:40|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|12
1636108610000|2021-11-05 10:36:50|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|6
1636108620000|2021-11-05 10:37:00|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|8
1636108630000|2021-11-05 10:37:10|||||||||1
1636108640000|2021-11-05 10:37:20|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|9
1636108650000|2021-11-05 10:37:30|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2
1636108660000|2021-11-05 10:37:40|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|0
1636108670000|2021-11-05 10:37:50|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|4
1636108680000|2021-11-05 10:38:00|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|3
1636108690000|2021-11-05 10:38:10|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|4
1636108700000|2021-11-05 10:38:20|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636108710000|2021-11-05 10:38:30|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636108720000|2021-11-05 10:38:40|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|2
1636108730000|2021-11-05 10:38:50|2408.9|2408.6|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|2
1636108740000|2021-11-05 10:39:00|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|1
1636108750000|2021-11-05 10:39:10|||||||||7
1636108760000|2021-11-05 10:39:20|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.8|2408.5|7
1636108770000|2021-11-05 10:39:30|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|2
1636108780000|2021-11-05 10:39:40|2409|2408.7|2409.1|2408.8|2409.2|2408.9|2408.9|2408.6|5
1636108790000|2021-11-05 10:39:50|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|1
1636108800000|2021-11-05 10:40:00|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|2
1636108810000|2021-11-05 10:40:10|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|1
1636108820000|2021-11-05 10:40:20|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|14
1636108830000|2021-11-05 10:40:30|2409.3|2409|2409.3|2409|2409.3|2409|2409.2|2408.9|2
1636108840000|2021-11-05 10:40:40|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.2|2408.9|3
1636108850000|2021-11-05 10:40:50|2409.3|2409|2409.3|2409|2409.3|2409|2409.2|2408.9|2
1636108860000|2021-11-05 10:41:00|2409.2|2408.9|2409.3|2409|2409.3|2409|2409.2|2408.9|3
1636108870000|2021-11-05 10:41:10|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.2|2408.9|3
1636108880000|2021-11-05 10:41:20|2409.2|2408.9|2409.3|2409|2409.3|2409|2409.2|2408.9|0
1636108890000|2021-11-05 10:41:30|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|5
1636108900000|2021-11-05 10:41:40|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|1
1636108910000|2021-11-05 10:41:50|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|1
1636108920000|2021-11-05 10:42:00|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|3
1636108930000|2021-11-05 10:42:10|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|0
1636108940000|2021-11-05 10:42:20|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|1
1636108950000|2021-11-05 10:42:30|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|4
1636108960000|2021-11-05 10:42:40|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|1
1636108970000|2021-11-05 10:42:50|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|17
1636108980000|2021-11-05 10:43:00|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|7
1636108990000|2021-11-05 10:43:10|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|2
1636109000000|2021-11-05 10:43:20|||||||||3
1636109010000|2021-11-05 10:43:30|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|4
1636109020000|2021-11-05 10:43:40|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|1
1636109030000|2021-11-05 10:43:50|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|4
1636109040000|2021-11-05 10:44:00|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|3
1636109050000|2021-11-05 10:44:10|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|3
1636109060000|2021-11-05 10:44:20|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|1
1636109070000|2021-11-05 10:44:30|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|1
1636109090000|2021-11-05 10:44:50|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2408.9|2408.6|3
1636109100000|2021-11-05 10:45:00|2408.9|2408.6|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|3
1636109110000|2021-11-05 10:45:10|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|0
1636109120000|2021-11-05 10:45:20|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|1
1636109130000|2021-11-05 10:45:30|2408.9|2408.6|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|2
1636109140000|2021-11-05 10:45:40|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|8
1636109150000|2021-11-05 10:45:50|2408.6|2408.3|2408.9|2408.6|2408.9|2408.6|2408.6|2408.3|6
1636109160000|2021-11-05 10:46:00|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|3
1636109180000|2021-11-05 10:46:20|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|3
1636109190000|2021-11-05 10:46:30|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|8
1636109200000|2021-11-05 10:46:40|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|17
1636109210000|2021-11-05 10:46:50|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|8
1636109220000|2021-11-05 10:47:00|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|1
1636109230000|2021-11-05 10:47:10|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|6
1636109240000|2021-11-05 10:47:20|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|2
1636109250000|2021-11-05 10:47:30|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|4
1636109260000|2021-11-05 10:47:40|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|2
1636109270000|2021-11-05 10:47:50|||||||||4
1636109280000|2021-11-05 10:48:00|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|1
1636109290000|2021-11-05 10:48:10|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636109300000|2021-11-05 10:48:20|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409|2408.7|16
1636109310000|2021-11-05 10:48:30|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|1
1636109320000|2021-11-05 10:48:40|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|13
1636109330000|2021-11-05 10:48:50|2409.3|2409|2409.5|2409.2|2409.5|2409.2|2409.2|2408.9|14
1636109340000|2021-11-05 10:49:00|2409.7|2409.4|2409.6|2409.3|2409.8|2409.5|2409.6|2409.3|19
1636109350000|2021-11-05 10:49:10|2409.5|2409.2|2409.5|2409.2|2409.7|2409.4|2409.5|2409.2|8
1636109370000|2021-11-05 10:49:30|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|8
1636109380000|2021-11-05 10:49:40|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.6|2409.3|14
1636109390000|2021-11-05 10:49:50|2409.8|2409.5|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|10
1636109400000|2021-11-05 10:50:00|2409.8|2409.5|2409.9|2409.6|2409.9|2409.6|2409.8|2409.5|2
1636109410000|2021-11-05 10:50:10|2410|2409.7|2410.1|2409.8|2410.1|2409.8|2410|2409.7|6
1636109420000|2021-11-05 10:50:20|2410|2409.7|2410.3|2410|2410.3|2410|2409.9|2409.6|13
1636109430000|2021-11-05 10:50:30|2410.2|2409.9|2410.2|2409.9|2410.4|2410.1|2410.1|2409.8|44
1636109440000|2021-11-05 10:50:40|2410.1|2409.8|2410.5|2410.2|2410.6|2410.3|2410.1|2409.8|19
1636109450000|2021-11-05 10:50:50|2410.6|2410.3|2410.8|2410.5|2410.9|2410.6|2410.6|2410.3|13
1636109460000|2021-11-05 10:51:00|2410.9|2410.6|2411|2410.7|2411.1|2410.8|2410.8|2410.5|24
1636109470000|2021-11-05 10:51:10|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.7|2410.4|17
1636109480000|2021-11-05 10:51:20|2410.8|2410.5|2411.1|2410.8|2411.1|2410.8|2410.8|2410.5|35
1636109490000|2021-11-05 10:51:30|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|12
1636109500000|2021-11-05 10:51:40|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|27
1636109510000|2021-11-05 10:51:50|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|15
1636109520000|2021-11-05 10:52:00|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411|2410.7|27
1636109530000|2021-11-05 10:52:10|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|22
1636109540000|2021-11-05 10:52:20|2411|2410.7|2411.4|2411.1|2411.4|2411.1|2410.9|2410.6|7
1636109550000|2021-11-05 10:52:30|2411.3|2411|2411.1|2410.8|2411.3|2411|2411|2410.7|6
1636109560000|2021-11-05 10:52:40|2411.2|2410.9|2411.3|2411|2411.4|2411.1|2411.2|2410.9|8
1636109570000|2021-11-05 10:52:50|2411.4|2411.1|2411.7|2411.4|2411.8|2411.5|2411.4|2411.1|20
1636109580000|2021-11-05 10:53:00|2411.6|2411.3|2411.7|2411.4|2411.8|2411.5|2411.5|2411.2|10
1636109590000|2021-11-05 10:53:10|2411.6|2411.3|2411.9|2411.6|2411.9|2411.6|2411.6|2411.3|7
1636109600000|2021-11-05 10:53:20|2411.8|2411.5|2412|2411.7|2412.1|2411.8|2411.8|2411.5|31
1636109610000|2021-11-05 10:53:30|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.9|2411.6|26
1636109620000|2021-11-05 10:53:40|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2411.8|2411.5|22
1636109630000|2021-11-05 10:53:50|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412|2411.7|8
1636109640000|2021-11-05 10:54:00|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2412|2411.7|4
1636109650000|2021-11-05 10:54:10|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|8
1636109660000|2021-11-05 10:54:20|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|5
1636109670000|2021-11-05 10:54:30|2412.2|2411.9|2412|2411.7|2412.2|2411.9|2412|2411.7|9
1636109680000|2021-11-05 10:54:40|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|8
1636109690000|2021-11-05 10:54:50|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|8
1636109700000|2021-11-05 10:55:00|2411.8|2411.5|2411.6|2411.3|2411.8|2411.5|2411.5|2411.2|24
1636109710000|2021-11-05 10:55:10|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|5
1636109720000|2021-11-05 10:55:20|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.7|2411.4|12
1636109730000|2021-11-05 10:55:30|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|5
1636109740000|2021-11-05 10:55:40|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|4
1636109750000|2021-11-05 10:55:50|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|5
1636109760000|2021-11-05 10:56:00|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|6
1636109770000|2021-11-05 10:56:10|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|1
1636109780000|2021-11-05 10:56:20|2412|2411.7|2412|2411.7|2412|2411.7|2411.8|2411.5|10
1636109790000|2021-11-05 10:56:30|2412.1|2411.8|2411.9|2411.6|2412.1|2411.8|2411.7|2411.4|5
1636109800000|2021-11-05 10:56:40|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.8|2411.5|0
1636109810000|2021-11-05 10:56:50|2411.8|2411.5|2412.1|2411.8|2412.1|2411.8|2411.8|2411.5|1
1636109820000|2021-11-05 10:57:00|2412|2411.7|2411.8|2411.5|2412.1|2411.8|2411.8|2411.5|7
1636109830000|2021-11-05 10:57:10|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.6|2411.3|14
1636109840000|2021-11-05 10:57:20|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|2
1636109850000|2021-11-05 10:57:30|2411.9|2411.6|2411.7|2411.4|2411.9|2411.6|2411.7|2411.4|3
1636109860000|2021-11-05 10:57:40|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.7|2411.4|3
1636109870000|2021-11-05 10:57:50|2411.8|2411.5|2411.7|2411.4|2411.9|2411.6|2411.7|2411.4|5
1636109880000|2021-11-05 10:58:00|2411.6|2411.3|2411.8|2411.5|2411.9|2411.6|2411.6|2411.3|10
1636109890000|2021-11-05 10:58:10|2411.7|2411.4|2411.9|2411.6|2411.9|2411.6|2411.7|2411.4|5
1636109900000|2021-11-05 10:58:20|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.8|2411.5|2
1636109910000|2021-11-05 10:58:30|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|1
1636109920000|2021-11-05 10:58:40|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.8|2411.5|7
1636109930000|2021-11-05 10:58:50|2411.9|2411.6|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|2
1636109940000|2021-11-05 10:59:00|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|4
1636109950000|2021-11-05 10:59:10|2412|2411.7|2412.1|2411.8|2412.3|2412|2412|2411.7|3
1636109960000|2021-11-05 10:59:20|2412|2411.7|2412|2411.7|2412.1|2411.8|2412|2411.7|5
1636109970000|2021-11-05 10:59:30|2412.1|2411.8|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|6
1636109980000|2021-11-05 10:59:40|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|5
1636109990000|2021-11-05 10:59:50|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.9|2411.6|5
1636110000000|2021-11-05 11:00:00|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2411.9|2411.6|12
1636110010000|2021-11-05 11:00:10|2412|2411.7|2412|2411.7|2412.1|2411.8|2412|2411.7|16
1636110020000|2021-11-05 11:00:20|2412.1|2411.8|2412.4|2412.1|2412.4|2412.1|2411.9|2411.6|24
1636110030000|2021-11-05 11:00:30|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|10
1636110040000|2021-11-05 11:00:40|2412.6|2412.3|2412|2411.7|2412.6|2412.3|2411.9|2411.6|18
1636110050000|2021-11-05 11:00:50|2412.2|2411.9|2411.9|2411.6|2412.2|2411.9|2411.9|2411.6|9
1636110060000|2021-11-05 11:01:00|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.7|2411.4|10
1636110070000|2021-11-05 11:01:10|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|8
1636110080000|2021-11-05 11:01:20|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412|2411.7|5
1636110090000|2021-11-05 11:01:30|2412.3|2412|2412.4|2412.1|2412.5|2412.2|2412.1|2411.8|2
1636110100000|2021-11-05 11:01:40|2412.5|2412.2|2412.2|2411.9|2412.6|2412.3|2412.2|2411.9|11
1636110110000|2021-11-05 11:01:50|2412.1|2411.8|2412.3|2412|2412.3|2412|2412.1|2411.8|4
1636110120000|2021-11-05 11:02:00|||||||||1
1636110130000|2021-11-05 11:02:10|2412.2|2411.9|2412.2|2411.9|2412.4|2412.1|2412.2|2411.9|6
1636110140000|2021-11-05 11:02:20|2412.1|2411.8|2412.4|2412.1|2412.4|2412.1|2412.1|2411.8|2
1636110150000|2021-11-05 11:02:30|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|7
1636110160000|2021-11-05 11:02:40|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|12
1636110170000|2021-11-05 11:02:50|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412|2411.7|6
1636110180000|2021-11-05 11:03:00|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|4
1636110190000|2021-11-05 11:03:10|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.3|2412|6
1636110200000|2021-11-05 11:03:20|2412.2|2411.9|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|1
1636110210000|2021-11-05 11:03:30|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|6
1636110220000|2021-11-05 11:03:40|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|1
1636110230000|2021-11-05 11:03:50|2412.6|2412.3|2412.6|2412.3|2412.7|2412.4|2412.5|2412.2|9
1636110240000|2021-11-05 11:04:00|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.5|2412.2|4
1636110250000|2021-11-05 11:04:10|2412.6|2412.3|2412.6|2412.3|2412.8|2412.5|2412.5|2412.2|20
1636110260000|2021-11-05 11:04:20|2412.5|2412.2|2412.9|2412.6|2412.9|2412.6|2412.5|2412.2|13
1636110270000|2021-11-05 11:04:30|2412.8|2412.5|2413|2412.7|2413|2412.7|2412.8|2412.5|9
1636110280000|2021-11-05 11:04:40|2413.1|2412.8|2413.4|2413.1|2413.5|2413.2|2413.1|2412.8|32
1636110290000|2021-11-05 11:04:50|2413.5|2413.2|2413.1|2412.8|2413.7|2413.4|2413.1|2412.8|15
1636110300000|2021-11-05 11:05:00|2413|2412.7|2413.1|2412.8|2413.2|2412.9|2413|2412.7|10
1636110310000|2021-11-05 11:05:10|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.9|2412.6|5
1636110320000|2021-11-05 11:05:20|2412.9|2412.6|2412.9|2412.6|2413|2412.7|2412.8|2412.5|0
1636110330000|2021-11-05 11:05:30|2413|2412.7|2413.3|2413|2413.3|2413|2412.9|2412.6|2
1636110340000|2021-11-05 11:05:40|2413.2|2412.9|2413.4|2413.1|2413.4|2413.1|2413.2|2412.9|0
1636110350000|2021-11-05 11:05:50|2413.3|2413|2413.7|2413.4|2413.7|2413.4|2413.2|2412.9|9
1636110360000|2021-11-05 11:06:00|2413.5|2413.2|2413.2|2412.9|2413.5|2413.2|2413.2|2412.9|19
1636110370000|2021-11-05 11:06:10|2413.3|2413|2413.3|2413|2413.4|2413.1|2413.2|2412.9|3
1636110380000|2021-11-05 11:06:20|2413.4|2413.1|2413.3|2413|2413.4|2413.1|2413.3|2413|0
1636110390000|2021-11-05 11:06:30|2413.4|2413.1|2413.3|2413|2413.4|2413.1|2413.2|2412.9|2
1636110400000|2021-11-05 11:06:40|2413.2|2412.9|2413.2|2412.9|2413.2|2412.9|2413.2|2412.9|1
1636110410000|2021-11-05 11:06:50|2413.1|2412.8|2413.6|2413.3|2413.6|2413.3|2413.1|2412.8|5
1636110420000|2021-11-05 11:07:00|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.6|2413.3|34
1636110430000|2021-11-05 11:07:10|2413.9|2413.6|2414.1|2413.8|2414.1|2413.8|2413.9|2413.6|8
1636110440000|2021-11-05 11:07:20|2414|2413.7|2413.8|2413.5|2414|2413.7|2413.8|2413.5|9
1636110450000|2021-11-05 11:07:30|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|6
1636110460000|2021-11-05 11:07:40|2413.9|2413.6|2414|2413.7|2414.2|2413.9|2413.9|2413.6|10
1636110470000|2021-11-05 11:07:50|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|26
1636110480000|2021-11-05 11:08:00|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|7
1636110490000|2021-11-05 11:08:10|2414.2|2413.9|2414.3|2414|2414.4|2414.1|2414.2|2413.9|14
1636110500000|2021-11-05 11:08:20|2414.2|2413.9|2414.3|2414|2414.4|2414.1|2414.2|2413.9|6
1636110510000|2021-11-05 11:08:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2
1636110520000|2021-11-05 11:08:40|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|10
1636110530000|2021-11-05 11:08:50|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|3
1636110540000|2021-11-05 11:09:00|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|13
1636110550000|2021-11-05 11:09:10|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|22
1636110560000|2021-11-05 11:09:20|||||||||3
1636110570000|2021-11-05 11:09:30|2414.2|2413.9|2414|2413.7|2414.3|2414|2413.9|2413.6|10
1636110580000|2021-11-05 11:09:40|2413.9|2413.6|2413.9|2413.6|2414|2413.7|2413.8|2413.5|8
1636110590000|2021-11-05 11:09:50|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636110600000|2021-11-05 11:10:00|2413.8|2413.5|2414.1|2413.8|2414.1|2413.8|2413.8|2413.5|8
1636110610000|2021-11-05 11:10:10|2414|2413.7|2414.3|2414|2414.3|2414|2414|2413.7|3
1636110620000|2021-11-05 11:10:20|2414.4|2414.1|2414.7|2414.4|2414.7|2414.4|2414.3|2414|8
1636110630000|2021-11-05 11:10:30|2414.8|2414.5|2415.2|2414.9|2415.2|2414.9|2414.7|2414.4|104
1636110640000|2021-11-05 11:10:40|2415.1|2414.8|2415.4|2415.1|2415.4|2415.1|2415|2414.7|28
1636110650000|2021-11-05 11:10:50|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|37
1636110660000|2021-11-05 11:11:00|2415.4|2415.1|2415.7|2415.4|2415.8|2415.5|2415.4|2415.1|44
1636110670000|2021-11-05 11:11:10|2415.5|2415.2|2415|2414.7|2415.5|2415.2|2415|2414.7|21
1636110680000|2021-11-05 11:11:20|2414.9|2414.6|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|19
1636110690000|2021-11-05 11:11:30|2415|2414.7|2415.2|2414.9|2415.5|2415.2|2415|2414.7|126
1636110700000|2021-11-05 11:11:40|2415.3|2415|2414.9|2414.6|2415.3|2415|2414.8|2414.5|13
1636110710000|2021-11-05 11:11:50|2414.8|2414.5|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|15
1636110720000|2021-11-05 11:12:00|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|14
1636110730000|2021-11-05 11:12:10|2414.7|2414.4|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|9
1636110740000|2021-11-05 11:12:20|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.3|2414|5
1636110750000|2021-11-05 11:12:30|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|10
1636110760000|2021-11-05 11:12:40|2414.3|2414|2414.5|2414.2|2414.5|2414.2|2414.3|2414|31
1636110770000|2021-11-05 11:12:50|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|9
1636110780000|2021-11-05 11:13:00|2414.3|2414|2414.5|2414.2|2414.5|2414.2|2414.3|2414|2
1636110790000|2021-11-05 11:13:10|2414.4|2414.1|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|1
1636110800000|2021-11-05 11:13:20|2414.1|2413.8|2414.3|2414|2414.3|2414|2414|2413.7|8
1636110810000|2021-11-05 11:13:30|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.1|2413.8|4
1636110820000|2021-11-05 11:13:40|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|5
1636110830000|2021-11-05 11:13:50|2414.4|2414.1|2414.7|2414.4|2414.7|2414.4|2414.4|2414.1|25
1636110840000|2021-11-05 11:14:00|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|45
1636110850000|2021-11-05 11:14:10|||||||||1
1636110860000|2021-11-05 11:14:20|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|1
1636110870000|2021-11-05 11:14:30|2414.6|2414.3|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|15
1636110880000|2021-11-05 11:14:40|2414.6|2414.3|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|1
1636110890000|2021-11-05 11:14:50|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.2|2413.9|2
1636110900000|2021-11-05 11:15:00|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414.1|2413.8|15
1636110910000|2021-11-05 11:15:10|2414.3|2414|2414.3|2414|2414.4|2414.1|2414.1|2413.8|10
1636110920000|2021-11-05 11:15:20|2414.2|2413.9|2414|2413.7|2414.2|2413.9|2413.9|2413.6|16
1636110930000|2021-11-05 11:15:30|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414|2413.7|0
1636110950000|2021-11-05 11:15:50|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414.2|2413.9|1
1636110960000|2021-11-05 11:16:00|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.2|2413.9|14
1636110970000|2021-11-05 11:16:10|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.3|2414|4
1636110980000|2021-11-05 11:16:20|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|9
1636110990000|2021-11-05 11:16:30|2414.6|2414.3|2414.3|2414|2414.6|2414.3|2414.1|2413.8|13
1636111000000|2021-11-05 11:16:40|2414.2|2413.9|2414.1|2413.8|2414.4|2414.1|2414.1|2413.8|20
1636111010000|2021-11-05 11:16:50|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.2|2413.9|19
1636111020000|2021-11-05 11:17:00|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|8
1636111030000|2021-11-05 11:17:10|2414.5|2414.2|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|7
1636111040000|2021-11-05 11:17:20|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.3|2414|10
1636111050000|2021-11-05 11:17:30|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|0
1636111060000|2021-11-05 11:17:40|2414.2|2413.9|2413.8|2413.5|2414.2|2413.9|2413.7|2413.4|82
1636111070000|2021-11-05 11:17:50|2413.7|2413.4|2414|2413.7|2414|2413.7|2413.7|2413.4|13
1636111080000|2021-11-05 11:18:00|2414.1|2413.8|2413.9|2413.6|2414.1|2413.8|2413.9|2413.6|4
1636111090000|2021-11-05 11:18:10|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2414|2413.7|8
1636111100000|2021-11-05 11:18:20|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|1
1636111110000|2021-11-05 11:18:30|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|2
1636111120000|2021-11-05 11:18:40|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|4
1636111130000|2021-11-05 11:18:50|2413.8|2413.5|2413.3|2413|2413.8|2413.5|2413.3|2413|6
1636111140000|2021-11-05 11:19:00|2413.4|2413.1|2413.7|2413.4|2413.7|2413.4|2413.4|2413.1|13
1636111150000|2021-11-05 11:19:10|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|5
1636111160000|2021-11-05 11:19:20|2413.8|2413.5|2413.7|2413.4|2413.9|2413.6|2413.7|2413.4|9
1636111170000|2021-11-05 11:19:30|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|12
1636111180000|2021-11-05 11:19:40|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|8
1636111190000|2021-11-05 11:19:50|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636111200000|2021-11-05 11:20:00|2413.7|2413.4|2413.6|2413.3|2413.8|2413.5|2413.5|2413.2|6
1636111210000|2021-11-05 11:20:10|2413.4|2413.1|2413.6|2413.3|2413.6|2413.3|2413.4|2413.1|41
1636111220000|2021-11-05 11:20:20|2413.8|2413.5|2414.1|2413.8|2414.2|2413.9|2413.7|2413.4|78
1636111230000|2021-11-05 11:20:30|2414.2|2413.9|2414.4|2414.1|2414.4|2414.1|2414|2413.7|31
1636111240000|2021-11-05 11:20:40|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|10
1636111250000|2021-11-05 11:20:50|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.7|2414.4|33
1636111260000|2021-11-05 11:21:00|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|4
1636111270000|2021-11-05 11:21:10|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|10
1636111280000|2021-11-05 11:21:20|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|8
1636111290000|2021-11-05 11:21:30|2414.3|2414|2414.3|2414|2414.3|2414|2414.2|2413.9|9
1636111300000|2021-11-05 11:21:40|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|15
1636111310000|2021-11-05 11:21:50|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|2
1636111320000|2021-11-05 11:22:00|2414.6|2414.3|2415|2414.7|2415|2414.7|2414.6|2414.3|21
1636111330000|2021-11-05 11:22:10|2415.1|2414.8|2415.2|2414.9|2415.3|2415|2415|2414.7|30
1636111340000|2021-11-05 11:22:20|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|7
1636111350000|2021-11-05 11:22:30|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.8|2414.5|6
1636111360000|2021-11-05 11:22:40|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|12
1636111370000|2021-11-05 11:22:50|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|2
1636111380000|2021-11-05 11:23:00|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.5|2414.2|19
1636111390000|2021-11-05 11:23:10|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|5
1636111400000|2021-11-05 11:23:20|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|6
1636111410000|2021-11-05 11:23:30|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|13
1636111420000|2021-11-05 11:23:40|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|4
1636111430000|2021-11-05 11:23:50|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|12
1636111440000|2021-11-05 11:24:00|2414.6|2414.3|2414.3|2414|2414.7|2414.4|2414.3|2414|1
1636111450000|2021-11-05 11:24:10|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|1
1636111460000|2021-11-05 11:24:20|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|1
1636111470000|2021-11-05 11:24:30|2414.3|2414|2414.2|2413.9|2414.5|2414.2|2414.1|2413.8|6
1636111480000|2021-11-05 11:24:40|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|1
1636111490000|2021-11-05 11:24:50|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2413.8|2413.5|8
1636111500000|2021-11-05 11:25:00|2413.9|2413.6|2414.2|2413.9|2414.2|2413.9|2413.9|2413.6|11
1636111510000|2021-11-05 11:25:10|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|2
1636111520000|2021-11-05 11:25:20|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|3
1636111530000|2021-11-05 11:25:30|2414.2|2413.9|2414.4|2414.1|2414.5|2414.2|2414.1|2413.8|29
1636111540000|2021-11-05 11:25:40|2414.3|2414|2414.4|2414.1|2414.5|2414.2|2414.2|2413.9|8
1636111550000|2021-11-05 11:25:50|2414.3|2414|2414.3|2414|2414.4|2414.1|2414.3|2414|7
1636111560000|2021-11-05 11:26:00|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|16
1636111570000|2021-11-05 11:26:10|2414.7|2414.4|2414.9|2414.6|2415|2414.7|2414.7|2414.4|15
1636111580000|2021-11-05 11:26:20|2414.8|2414.5|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|3
1636111590000|2021-11-05 11:26:30|2414.7|2414.4|2415|2414.7|2415.1|2414.8|2414.7|2414.4|9
1636111600000|2021-11-05 11:26:40|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|0
1636111610000|2021-11-05 11:26:50|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.4|2414.1|9
1636111620000|2021-11-05 11:27:00|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|12
1636111630000|2021-11-05 11:27:10|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|4
1636111640000|2021-11-05 11:27:20|2414.4|2414.1|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|13
1636111650000|2021-11-05 11:27:30|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|7
1636111660000|2021-11-05 11:27:40|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|7
1636111670000|2021-11-05 11:27:50|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|11
1636111680000|2021-11-05 11:28:00|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|9
1636111690000|2021-11-05 11:28:10|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|4
1636111700000|2021-11-05 11:28:20|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|15
1636111710000|2021-11-05 11:28:30|2414.3|2414|2414.5|2414.2|2414.6|2414.3|2414.3|2414|24
1636111720000|2021-11-05 11:28:40|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|1
1636111730000|2021-11-05 11:28:50|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|9
1636111740000|2021-11-05 11:29:00|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.3|2414|9
1636111750000|2021-11-05 11:29:10|2414.4|2414.1|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|9
1636111760000|2021-11-05 11:29:20|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.3|2414|15
1636111770000|2021-11-05 11:29:30|2414.3|2414|2413.8|2413.5|2414.3|2414|2413.7|2413.4|16
1636111780000|2021-11-05 11:29:40|2413.6|2413.3|2413.8|2413.5|2413.9|2413.6|2413.6|2413.3|29
1636111790000|2021-11-05 11:29:50|2413.7|2413.4|2413.9|2413.6|2414|2413.7|2413.7|2413.4|18
1636111800000|2021-11-05 11:30:00|2414|2413.7|2413.8|2413.5|2414|2413.7|2413.7|2413.4|7
1636111810000|2021-11-05 11:30:10|2413.7|2413.4|2413.5|2413.2|2413.7|2413.4|2413.3|2413|14
1636111820000|2021-11-05 11:30:20|2413.4|2413.1|2413.5|2413.2|2413.6|2413.3|2413.4|2413.1|7
1636111830000|2021-11-05 11:30:30|2413.6|2413.3|2413.8|2413.5|2413.8|2413.5|2413.6|2413.3|16
1636111840000|2021-11-05 11:30:40|2413.9|2413.6|2414|2413.7|2414.2|2413.9|2413.9|2413.6|12
1636111850000|2021-11-05 11:30:50|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414|2413.7|3
1636111860000|2021-11-05 11:31:00|2414.1|2413.8|2413.6|2413.3|2414.2|2413.9|2413.6|2413.3|6
1636111870000|2021-11-05 11:31:10|2413.5|2413.2|2413.7|2413.4|2413.8|2413.5|2413.5|2413.2|20
1636111880000|2021-11-05 11:31:20|2413.6|2413.3|2413.6|2413.3|2413.7|2413.4|2413.5|2413.2|8
1636111890000|2021-11-05 11:31:30|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|17
1636111900000|2021-11-05 11:31:40|2413.7|2413.4|2413.9|2413.6|2414|2413.7|2413.7|2413.4|14
1636111910000|2021-11-05 11:31:50|2413.8|2413.5|2413.9|2413.6|2414|2413.7|2413.8|2413.5|3
1636111920000|2021-11-05 11:32:00|2414.1|2413.8|2414|2413.7|2414.2|2413.9|2414|2413.7|5
1636111930000|2021-11-05 11:32:10|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|11
1636111940000|2021-11-05 11:32:20|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|3
1636111950000|2021-11-05 11:32:30|2414.1|2413.8|2414.3|2414|2414.3|2414|2414.1|2413.8|4
1636111960000|2021-11-05 11:32:40|2414.2|2413.9|2414.4|2414.1|2414.4|2414.1|2414.1|2413.8|5
1636111970000|2021-11-05 11:32:50|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|7
1636111980000|2021-11-05 11:33:00|2414.3|2414|2414.7|2414.4|2414.7|2414.4|2414.3|2414|8
1636111990000|2021-11-05 11:33:10|2414.6|2414.3|2414.8|2414.5|2414.9|2414.6|2414.6|2414.3|8
1636112000000|2021-11-05 11:33:20|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|0
1636112010000|2021-11-05 11:33:30|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.7|2414.4|9
1636112020000|2021-11-05 11:33:40|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2414.9|2414.6|6
1636112030000|2021-11-05 11:33:50|2415.1|2414.8|2415.3|2415|2415.3|2415|2415.1|2414.8|18
1636112040000|2021-11-05 11:34:00|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.3|2415|17
1636112050000|2021-11-05 11:34:10|2415.4|2415.1|2415.3|2415|2415.6|2415.3|2415.2|2414.9|35
1636112060000|2021-11-05 11:34:20|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.3|2415|8
1636112070000|2021-11-05 11:34:30|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.3|2415|7
1636112080000|2021-11-05 11:34:40|2415.3|2415|2416|2415.7|2416|2415.7|2415.3|2415|28
1636112090000|2021-11-05 11:34:50|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.8|2415.5|40
1636112100000|2021-11-05 11:35:00|2416|2415.7|2416|2415.7|2416.1|2415.8|2415.8|2415.5|11
1636112110000|2021-11-05 11:35:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|13
1636112120000|2021-11-05 11:35:20|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|8
1636112130000|2021-11-05 11:35:30|2416|2415.7|2416.5|2416.2|2416.5|2416.2|2416|2415.7|37
1636112140000|2021-11-05 11:35:40|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|9
1636112150000|2021-11-05 11:35:50|2416.5|2416.2|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|27
1636112160000|2021-11-05 11:36:00|2416.6|2416.3|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|19
1636112170000|2021-11-05 11:36:10|2416.8|2416.5|2416.9|2416.6|2417|2416.7|2416.8|2416.5|26
1636112180000|2021-11-05 11:36:20|2417|2416.7|2417.5|2417.2|2417.7|2417.4|2416.9|2416.6|96
1636112190000|2021-11-05 11:36:30|2417.6|2417.3|2417.3|2417|2417.8|2417.5|2417.3|2417|45
1636112200000|2021-11-05 11:36:40|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.2|2416.9|9
1636112210000|2021-11-05 11:36:50|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|13
1636112220000|2021-11-05 11:37:00|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.4|2417.1|6
1636112230000|2021-11-05 11:37:10|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|5
1636112240000|2021-11-05 11:37:20|2417.4|2417.1|2416.9|2416.6|2417.4|2417.1|2416.9|2416.6|23
1636112250000|2021-11-05 11:37:30|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.7|2416.4|19
1636112260000|2021-11-05 11:37:40|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.8|2416.5|6
1636112270000|2021-11-05 11:37:50|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|3
1636112280000|2021-11-05 11:38:00|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|1
1636112290000|2021-11-05 11:38:10|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.6|2416.3|17
1636112300000|2021-11-05 11:38:20|2416.9|2416.6|2417.1|2416.8|2417.3|2417|2416.9|2416.6|19
1636112310000|2021-11-05 11:38:30|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|14
1636112320000|2021-11-05 11:38:40|2417.4|2417.1|2418.1|2417.8|2418.1|2417.8|2417.4|2417.1|76
1636112330000|2021-11-05 11:38:50|2418|2417.7|2417.7|2417.4|2418|2417.7|2417.6|2417.3|19
1636112340000|2021-11-05 11:39:00|2417.8|2417.5|2417.9|2417.6|2418|2417.7|2417.5|2417.2|51
1636112350000|2021-11-05 11:39:10|2417.8|2417.5|2418.1|2417.8|2418.1|2417.8|2417.8|2417.5|18
1636112360000|2021-11-05 11:39:20|2418|2417.7|2418|2417.7|2418.1|2417.8|2417.9|2417.6|15
1636112370000|2021-11-05 11:39:30|2418.1|2417.8|2418.6|2418.3|2418.7|2418.4|2418|2417.7|114
1636112380000|2021-11-05 11:39:40|2418.7|2418.4|2418.9|2418.6|2418.9|2418.6|2418.6|2418.3|31
1636112390000|2021-11-05 11:39:50|2419|2418.7|2418.8|2418.5|2419|2418.7|2418.6|2418.3|36
1636112400000|2021-11-05 11:40:00|2418.9|2418.6|2418.8|2418.5|2419|2418.7|2418.6|2418.3|27
1636112410000|2021-11-05 11:40:10|2418.7|2418.4|2418.9|2418.6|2418.9|2418.6|2418.6|2418.3|28
1636112420000|2021-11-05 11:40:20|2418.8|2418.5|2418.9|2418.6|2419.1|2418.8|2418.7|2418.4|14
1636112430000|2021-11-05 11:40:30|2418.8|2418.5|2418.3|2418|2418.8|2418.5|2418.3|2418|38
1636112440000|2021-11-05 11:40:40|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.3|2418|18
1636112450000|2021-11-05 11:40:50|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.4|2418.1|8
1636112460000|2021-11-05 11:41:00|2418.4|2418.1|2418.6|2418.3|2418.6|2418.3|2418.3|2418|9
1636112470000|2021-11-05 11:41:10|2418.7|2418.4|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|20
1636112480000|2021-11-05 11:41:20|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|5
1636112490000|2021-11-05 11:41:30|2418.9|2418.6|2419.1|2418.8|2419.2|2418.9|2418.9|2418.6|33
1636112500000|2021-11-05 11:41:40|2419|2418.7|2419.2|2418.9|2419.2|2418.9|2419|2418.7|21
1636112510000|2021-11-05 11:41:50|2419.1|2418.8|2419|2418.7|2419.2|2418.9|2419|2418.7|8
1636112520000|2021-11-05 11:42:00|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2418.9|2418.6|6
1636112530000|2021-11-05 11:42:10|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419|2418.7|2
1636112540000|2021-11-05 11:42:20|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|6
1636112550000|2021-11-05 11:42:30|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2419|2418.7|9
1636112560000|2021-11-05 11:42:40|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.9|2418.6|4
1636112570000|2021-11-05 11:42:50|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636112580000|2021-11-05 11:43:00|2418.6|2418.3|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|3
1636112590000|2021-11-05 11:43:10|2418.5|2418.2|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|1
1636112600000|2021-11-05 11:43:20|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|7
1636112610000|2021-11-05 11:43:30|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2418.1|2417.8|14
1636112620000|2021-11-05 11:43:40|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|7
1636112630000|2021-11-05 11:43:50|2418.6|2418.3|2418.6|2418.3|2418.7|2418.4|2418.5|2418.2|9
1636112640000|2021-11-05 11:44:00|2418.9|2418.6|2419|2418.7|2419.1|2418.8|2418.9|2418.6|20
1636112650000|2021-11-05 11:44:10|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|2
1636112660000|2021-11-05 11:44:20|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|1
1636112670000|2021-11-05 11:44:30|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|4
1636112680000|2021-11-05 11:44:40|||||||||1
1636112690000|2021-11-05 11:44:50|2419.6|2419.3|2419.7|2419.4|2419.7|2419.4|2419.5|2419.2|20
1636112700000|2021-11-05 11:45:00|2419.8|2419.5|2420|2419.7|2420|2419.7|2419.7|2419.4|23
1636112710000|2021-11-05 11:45:10|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2419.9|2419.6|14
1636112720000|2021-11-05 11:45:20|2419.9|2419.6|2419.7|2419.4|2420|2419.7|2419.6|2419.3|26
1636112730000|2021-11-05 11:45:30|2419.8|2419.5|2419.6|2419.3|2419.8|2419.5|2419.6|2419.3|6
1636112740000|2021-11-05 11:45:40|2419.7|2419.4|2419.1|2418.8|2419.7|2419.4|2419|2418.7|36
1636112750000|2021-11-05 11:45:50|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|20
1636112760000|2021-11-05 11:46:00|2419.2|2418.9|2419.4|2419.1|2419.4|2419.1|2419.2|2418.9|31
1636112770000|2021-11-05 11:46:10|2419.3|2419|2419.5|2419.2|2419.5|2419.2|2419.3|2419|2
1636112780000|2021-11-05 11:46:20|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636112790000|2021-11-05 11:46:30|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|13
1636112800000|2021-11-05 11:46:40|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|0
1636112810000|2021-11-05 11:46:50|||||||||2
1636112820000|2021-11-05 11:47:00|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|8
1636112830000|2021-11-05 11:47:10|2419.5|2419.2|2419.8|2419.5|2419.8|2419.5|2419.4|2419.1|22
1636112840000|2021-11-05 11:47:20|2419.7|2419.4|2419.8|2419.5|2419.8|2419.5|2419.7|2419.4|10
1636112850000|2021-11-05 11:47:30|2419.7|2419.4|2419.7|2419.4|2420|2419.7|2419.7|2419.4|34
1636112860000|2021-11-05 11:47:40|2419.6|2419.3|2419.8|2419.5|2419.8|2419.5|2419.6|2419.3|8
1636112870000|2021-11-05 11:47:50|2419.7|2419.4|2419.8|2419.5|2419.8|2419.5|2419.7|2419.4|6
1636112880000|2021-11-05 11:48:00|2419.7|2419.4|2419.7|2419.4|2419.9|2419.6|2419.7|2419.4|17
1636112890000|2021-11-05 11:48:10|2419.9|2419.6|2419.8|2419.5|2420|2419.7|2419.7|2419.4|23
1636112900000|2021-11-05 11:48:20|2419.7|2419.4|2420|2419.7|2420.1|2419.8|2419.7|2419.4|7
1636112910000|2021-11-05 11:48:30|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2419.9|2419.6|10
1636112920000|2021-11-05 11:48:40|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.8|2419.5|10
1636112930000|2021-11-05 11:48:50|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|3
1636112940000|2021-11-05 11:49:00|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|9
1636112950000|2021-11-05 11:49:10|2419.9|2419.6|2419.9|2419.6|2420|2419.7|2419.9|2419.6|0
1636112960000|2021-11-05 11:49:20|2419.8|2419.5|2419.6|2419.3|2419.9|2419.6|2419.6|2419.3|14
1636112970000|2021-11-05 11:49:30|2419.5|2419.2|2420|2419.7|2420|2419.7|2419.5|2419.2|33
1636112980000|2021-11-05 11:49:40|2419.9|2419.6|2420.1|2419.8|2420.1|2419.8|2419.7|2419.4|35
1636112990000|2021-11-05 11:49:50|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|7
1636113000000|2021-11-05 11:50:00|2420|2419.7|2419.8|2419.5|2420|2419.7|2419.7|2419.4|5
1636113010000|2021-11-05 11:50:10|2419.6|2419.3|2419.4|2419.1|2419.6|2419.3|2419.4|2419.1|7
1636113020000|2021-11-05 11:50:20|2419.3|2419|2419.3|2419|2419.3|2419|2419.2|2418.9|8
1636113030000|2021-11-05 11:50:30|2419.2|2418.9|2419.2|2418.9|2419.3|2419|2419.2|2418.9|2
1636113040000|2021-11-05 11:50:40|2419.3|2419|2419.4|2419.1|2419.5|2419.2|2419.2|2418.9|49
1636113050000|2021-11-05 11:50:50|2419.5|2419.2|2419.1|2418.8|2419.5|2419.2|2419|2418.7|13
1636113060000|2021-11-05 11:51:00|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|3
1636113070000|2021-11-05 11:51:10|2419.1|2418.8|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|8
1636113080000|2021-11-05 11:51:20|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.5|2418.2|12
1636113090000|2021-11-05 11:51:30|2418.5|2418.2|2418.7|2418.4|2418.7|2418.4|2418.5|2418.2|9
1636113100000|2021-11-05 11:51:40|2418.6|2418.3|2418.4|2418.1|2418.6|2418.3|2418.4|2418.1|28
1636113110000|2021-11-05 11:51:50|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2417.9|2417.6|31
1636113120000|2021-11-05 11:52:00|2418.3|2418|2418|2417.7|2418.3|2418|2418|2417.7|17
1636113130000|2021-11-05 11:52:10|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|7
1636113140000|2021-11-05 11:52:20|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.9|2417.6|11
1636113150000|2021-11-05 11:52:30|2418|2417.7|2418.1|2417.8|2418.2|2417.9|2418|2417.7|16
1636113160000|2021-11-05 11:52:40|2418|2417.7|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636113170000|2021-11-05 11:52:50|2418.1|2417.8|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|3
1636113180000|2021-11-05 11:53:00|2417.8|2417.5|2417.7|2417.4|2417.9|2417.6|2417.6|2417.3|20
1636113190000|2021-11-05 11:53:10|2417.8|2417.5|2417.9|2417.6|2418.1|2417.8|2417.8|2417.5|15
1636113200000|2021-11-05 11:53:20|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|3
1636113210000|2021-11-05 11:53:30|2417.8|2417.5|2417.9|2417.6|2418|2417.7|2417.8|2417.5|3
1636113220000|2021-11-05 11:53:40|2417.8|2417.5|2418|2417.7|2418|2417.7|2417.8|2417.5|9
1636113230000|2021-11-05 11:53:50|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|4
1636113240000|2021-11-05 11:54:00|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|3
1636113250000|2021-11-05 11:54:10|2418.5|2418.2|2418.2|2417.9|2418.5|2418.2|2418.2|2417.9|18
1636113260000|2021-11-05 11:54:20|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|10
1636113270000|2021-11-05 11:54:30|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.2|2417.9|14
1636113280000|2021-11-05 11:54:40|2418.2|2417.9|2417.9|2417.6|2418.2|2417.9|2417.9|2417.6|7
1636113290000|2021-11-05 11:54:50|2417.8|2417.5|2418|2417.7|2418.1|2417.8|2417.8|2417.5|8
1636113300000|2021-11-05 11:55:00|2418.1|2417.8|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|6
1636113310000|2021-11-05 11:55:10|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2417.8|2417.5|7
1636113320000|2021-11-05 11:55:20|2418|2417.7|2417.6|2417.3|2418|2417.7|2417.6|2417.3|14
1636113330000|2021-11-05 11:55:30|2417.7|2417.4|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|1
1636113340000|2021-11-05 11:55:40|2417.9|2417.6|2417.8|2417.5|2418|2417.7|2417.8|2417.5|3
1636113350000|2021-11-05 11:55:50|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|0
1636113360000|2021-11-05 11:56:00|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|10
1636113370000|2021-11-05 11:56:10|2417.6|2417.3|2417.7|2417.4|2417.9|2417.6|2417.6|2417.3|7
1636113380000|2021-11-05 11:56:20|2417.8|2417.5|2417.6|2417.3|2417.8|2417.5|2417.6|2417.3|4
1636113390000|2021-11-05 11:56:30|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|9
1636113400000|2021-11-05 11:56:40|2417.8|2417.5|2417.6|2417.3|2417.8|2417.5|2417.6|2417.3|6
1636113410000|2021-11-05 11:56:50|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|6
1636113420000|2021-11-05 11:57:00|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.6|2417.3|12
1636113430000|2021-11-05 11:57:10|2417.9|2417.6|2418.1|2417.8|2418.3|2418|2417.9|2417.6|16
1636113440000|2021-11-05 11:57:20|2418.2|2417.9|2418.3|2418|2418.4|2418.1|2418.2|2417.9|35
1636113450000|2021-11-05 11:57:30|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|1
1636113460000|2021-11-05 11:57:40|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|1
1636113470000|2021-11-05 11:57:50|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|4
1636113480000|2021-11-05 11:58:00|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|6
1636113490000|2021-11-05 11:58:10|||||||||2
1636113500000|2021-11-05 11:58:20|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|5
1636113510000|2021-11-05 11:58:30|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|6
1636113520000|2021-11-05 11:58:40|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2417.9|2417.6|8
1636113530000|2021-11-05 11:58:50|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|2
1636113540000|2021-11-05 11:59:00|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|6
1636113550000|2021-11-05 11:59:10|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|3
1636113560000|2021-11-05 11:59:20|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|2
1636113570000|2021-11-05 11:59:30|2417.9|2417.6|2418.2|2417.9|2418.2|2417.9|2417.9|2417.6|15
1636113580000|2021-11-05 11:59:40|2418.3|2418|2418.7|2418.4|2418.7|2418.4|2418.2|2417.9|21
1636113590000|2021-11-05 11:59:50|2418.8|2418.5|2418.9|2418.6|2419.1|2418.8|2418.8|2418.5|27
1636113600000|2021-11-05 12:00:00|2419|2418.7|2419.3|2419|2419.3|2419|2418.8|2418.5|34
1636113610000|2021-11-05 12:00:10|2419.4|2419.1|2419.2|2418.9|2419.4|2419.1|2419.1|2418.8|18
1636113620000|2021-11-05 12:00:20|2419.3|2419|2419.5|2419.2|2419.5|2419.2|2419.1|2418.8|20
1636113630000|2021-11-05 12:00:30|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|7
1636113640000|2021-11-05 12:00:40|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.2|2418.9|8
1636113650000|2021-11-05 12:00:50|2419.1|2418.8|2419.4|2419.1|2419.4|2419.1|2419.1|2418.8|17
1636113660000|2021-11-05 12:01:00|2419.3|2419|2418.8|2418.5|2419.3|2419|2418.8|2418.5|14
1636113670000|2021-11-05 12:01:10|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|13
1636113680000|2021-11-05 12:01:20|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|6
1636113690000|2021-11-05 12:01:30|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|9
1636113700000|2021-11-05 12:01:40|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.2|2417.9|8
1636113710000|2021-11-05 12:01:50|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|3
1636113720000|2021-11-05 12:02:00|2418.3|2418|2418.5|2418.2|2418.5|2418.2|2418.3|2418|2
1636113730000|2021-11-05 12:02:10|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|8
1636113740000|2021-11-05 12:02:20|2418.4|2418.1|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|13
1636113750000|2021-11-05 12:02:30|2418.5|2418.2|2418.4|2418.1|2418.6|2418.3|2418.4|2418.1|2
1636113760000|2021-11-05 12:02:40|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|3
1636113770000|2021-11-05 12:02:50|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|23
1636113780000|2021-11-05 12:03:00|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|10
1636113790000|2021-11-05 12:03:10|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|10
1636113800000|2021-11-05 12:03:20|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|7
1636113810000|2021-11-05 12:03:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|1
1636113820000|2021-11-05 12:03:40|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|5
1636113830000|2021-11-05 12:03:50|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|5
1636113840000|2021-11-05 12:04:00|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|5
1636113850000|2021-11-05 12:04:10|||||||||2
1636113860000|2021-11-05 12:04:20|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2
1636113870000|2021-11-05 12:04:30|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.6|2418.3|4
1636113880000|2021-11-05 12:04:40|||||||||8
1636113890000|2021-11-05 12:04:50|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|6
1636113900000|2021-11-05 12:05:00|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|3
1636113910000|2021-11-05 12:05:10|2418.8|2418.5|2418.5|2418.2|2418.8|2418.5|2418.4|2418.1|6
1636113920000|2021-11-05 12:05:20|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|11
1636113930000|2021-11-05 12:05:30|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|6
1636113940000|2021-11-05 12:05:40|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|36
1636113950000|2021-11-05 12:05:50|2418.2|2417.9|2418.1|2417.8|2418.3|2418|2418.1|2417.8|18
1636113960000|2021-11-05 12:06:00|2418.2|2417.9|2418.3|2418|2418.4|2418.1|2418.1|2417.8|6
1636113970000|2021-11-05 12:06:10|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|3
1636113980000|2021-11-05 12:06:20|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|8
1636113990000|2021-11-05 12:06:30|||||||||2
1636114000000|2021-11-05 12:06:40|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2417.9|2417.6|7
1636114010000|2021-11-05 12:06:50|2418|2417.7|2418|2417.7|2418|2417.7|2417.9|2417.6|7
1636114020000|2021-11-05 12:07:00|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|8
1636114030000|2021-11-05 12:07:10|2418.6|2418.3|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|19
1636114040000|2021-11-05 12:07:20|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|3
1636114050000|2021-11-05 12:07:30|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|3
1636114060000|2021-11-05 12:07:40|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|3
1636114070000|2021-11-05 12:07:50|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|2
1636114080000|2021-11-05 12:08:00|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|3
1636114090000|2021-11-05 12:08:10|||||||||1
1636114100000|2021-11-05 12:08:20|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|9
1636114110000|2021-11-05 12:08:30|2418.4|2418.1|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|6
1636114120000|2021-11-05 12:08:40|2418.5|2418.2|2418.1|2417.8|2418.5|2418.2|2418|2417.7|10
1636114130000|2021-11-05 12:08:50|2418|2417.7|2418|2417.7|2418|2417.7|2417.8|2417.5|16
1636114140000|2021-11-05 12:09:00|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418|2417.7|1
1636114150000|2021-11-05 12:09:10|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|3
1636114160000|2021-11-05 12:09:20|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|0
1636114170000|2021-11-05 12:09:30|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|2
1636114180000|2021-11-05 12:09:40|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|3
1636114190000|2021-11-05 12:09:50|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.1|2417.8|2
1636114200000|2021-11-05 12:10:00|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|13
1636114210000|2021-11-05 12:10:10|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|2
1636114220000|2021-11-05 12:10:20|2418.1|2417.8|2418.2|2417.9|2418.3|2418|2418.1|2417.8|6
1636114230000|2021-11-05 12:10:30|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|4
1636114240000|2021-11-05 12:10:40|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418|2417.7|5
1636114250000|2021-11-05 12:10:50|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.1|2417.8|5
1636114260000|2021-11-05 12:11:00|2418.1|2417.8|2418|2417.7|2418.2|2417.9|2418|2417.7|9
1636114270000|2021-11-05 12:11:10|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|7
1636114280000|2021-11-05 12:11:20|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|11
1636114290000|2021-11-05 12:11:30|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|2
1636114300000|2021-11-05 12:11:40|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.7|2417.4|5
1636114310000|2021-11-05 12:11:50|2418|2417.7|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|6
1636114320000|2021-11-05 12:12:00|2417.8|2417.5|2417.9|2417.6|2418|2417.7|2417.8|2417.5|17
1636114330000|2021-11-05 12:12:10|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2417.8|2417.5|9
1636114340000|2021-11-05 12:12:20|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|9
1636114350000|2021-11-05 12:12:30|2418.1|2417.8|2418.1|2417.8|2418.3|2418|2418.1|2417.8|6
1636114360000|2021-11-05 12:12:40|2417.9|2417.6|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|6
1636114370000|2021-11-05 12:12:50|2417.9|2417.6|2418.2|2417.9|2418.2|2417.9|2417.9|2417.6|4
1636114380000|2021-11-05 12:13:00|2418.3|2418|2417.9|2417.6|2418.3|2418|2417.9|2417.6|27
1636114400000|2021-11-05 12:13:20|2418|2417.7|2417.6|2417.3|2418|2417.7|2417.6|2417.3|44
1636114410000|2021-11-05 12:13:30|||||||||4
1636114420000|2021-11-05 12:13:40|2417.3|2417|2417|2416.7|2417.3|2417|2416.8|2416.5|61
1636114430000|2021-11-05 12:13:50|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|9
1636114440000|2021-11-05 12:14:00|2417.1|2416.8|2417|2416.7|2417.2|2416.9|2417|2416.7|14
1636114450000|2021-11-05 12:14:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636114460000|2021-11-05 12:14:20|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|9
1636114470000|2021-11-05 12:14:30|2417.1|2416.8|2416.9|2416.6|2417.2|2416.9|2416.8|2416.5|19
1636114480000|2021-11-05 12:14:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|8
1636114490000|2021-11-05 12:14:50|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.5|2416.2|22
1636114500000|2021-11-05 12:15:00|2416.7|2416.4|2416.3|2416|2416.8|2416.5|2416.3|2416|17
1636114510000|2021-11-05 12:15:10|2416.4|2416.1|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|8
1636114520000|2021-11-05 12:15:20|2416.4|2416.1|2416.2|2415.9|2416.5|2416.2|2416.2|2415.9|4
1636114530000|2021-11-05 12:15:30|2416.3|2416|2416.3|2416|2416.3|2416|2416.3|2416|9
1636114540000|2021-11-05 12:15:40|2416.4|2416.1|2416.2|2415.9|2416.4|2416.1|2416.1|2415.8|12
1636114550000|2021-11-05 12:15:50|2416.1|2415.8|2416.4|2416.1|2416.5|2416.2|2416.1|2415.8|7
1636114560000|2021-11-05 12:16:00|2416.3|2416|2416.3|2416|2416.4|2416.1|2416.3|2416|4
1636114570000|2021-11-05 12:16:10|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.2|2415.9|21
1636114580000|2021-11-05 12:16:20|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.3|2416|10
1636114590000|2021-11-05 12:16:30|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.3|2416|10
1636114600000|2021-11-05 12:16:40|2416.7|2416.4|2416.9|2416.6|2416.9|2416.6|2416.7|2416.4|14
1636114610000|2021-11-05 12:16:50|2417|2416.7|2417|2416.7|2417.1|2416.8|2416.9|2416.6|17
1636114620000|2021-11-05 12:17:00|2417.1|2416.8|2417.3|2417|2417.3|2417|2417.1|2416.8|13
1636114630000|2021-11-05 12:17:10|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.1|2416.8|6
1636114640000|2021-11-05 12:17:20|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|2
1636114650000|2021-11-05 12:17:30|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|7
1636114660000|2021-11-05 12:17:40|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|2
1636114670000|2021-11-05 12:17:50|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|1
1636114680000|2021-11-05 12:18:00|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.2|2416.9|27
1636114690000|2021-11-05 12:18:10|2417.2|2416.9|2417|2416.7|2417.3|2417|2417|2416.7|3
1636114700000|2021-11-05 12:18:20|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|4
1636114710000|2021-11-05 12:18:30|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636114720000|2021-11-05 12:18:40|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2416.8|2416.5|0
1636114730000|2021-11-05 12:18:50|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|10
1636114740000|2021-11-05 12:19:00|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|1
1636114750000|2021-11-05 12:19:10|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2416.8|2416.5|5
1636114760000|2021-11-05 12:19:20|2417.2|2416.9|2417.2|2416.9|2417.3|2417|2417.2|2416.9|1
1636114770000|2021-11-05 12:19:30|2417.3|2417|2417.5|2417.2|2417.5|2417.2|2417.2|2416.9|4
1636114780000|2021-11-05 12:19:40|2417.4|2417.1|2417.4|2417.1|2417.6|2417.3|2417.4|2417.1|10
1636114790000|2021-11-05 12:19:50|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.2|2416.9|0
1636114800000|2021-11-05 12:20:00|2417.2|2416.9|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|28
1636114810000|2021-11-05 12:20:10|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|34
1636114820000|2021-11-05 12:20:20|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|16
1636114830000|2021-11-05 12:20:30|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|8
1636114840000|2021-11-05 12:20:40|2417.7|2417.4|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|25
1636114850000|2021-11-05 12:20:50|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|31
1636114860000|2021-11-05 12:21:00|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|4
1636114870000|2021-11-05 12:21:10|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.8|2417.5|9
1636114880000|2021-11-05 12:21:20|2417.8|2417.5|2417.6|2417.3|2418|2417.7|2417.6|2417.3|4
1636114890000|2021-11-05 12:21:30|2417.7|2417.4|2417.9|2417.6|2418|2417.7|2417.7|2417.4|5
1636114900000|2021-11-05 12:21:40|2417.8|2417.5|2418|2417.7|2418.1|2417.8|2417.8|2417.5|4
1636114910000|2021-11-05 12:21:50|2417.9|2417.6|2418.2|2417.9|2418.3|2418|2417.9|2417.6|9
1636114920000|2021-11-05 12:22:00|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636114930000|2021-11-05 12:22:10|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.8|2417.5|21
1636114940000|2021-11-05 12:22:20|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|6
1636114950000|2021-11-05 12:22:30|2417.7|2417.4|2417.3|2417|2417.7|2417.4|2417.3|2417|119
1636114960000|2021-11-05 12:22:40|2417.2|2416.9|2417.4|2417.1|2417.5|2417.2|2417.2|2416.9|5
1636114970000|2021-11-05 12:22:50|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|6
1636114980000|2021-11-05 12:23:00|2417.6|2417.3|2418|2417.7|2418|2417.7|2417.6|2417.3|62
1636114990000|2021-11-05 12:23:10|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2417.8|2417.5|9
1636115000000|2021-11-05 12:23:20|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|3
1636115010000|2021-11-05 12:23:30|2418.2|2417.9|2418.5|2418.2|2418.5|2418.2|2418.2|2417.9|11
1636115020000|2021-11-05 12:23:40|2418.6|2418.3|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|6
1636115030000|2021-11-05 12:23:50|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636115040000|2021-11-05 12:24:00|2418.6|2418.3|2418.4|2418.1|2418.6|2418.3|2418.3|2418|2
1636115050000|2021-11-05 12:24:10|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|2
1636115060000|2021-11-05 12:24:20|2418.1|2417.8|2417.8|2417.5|2418.2|2417.9|2417.8|2417.5|9
1636115070000|2021-11-05 12:24:30|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.8|2417.5|19
1636115080000|2021-11-05 12:24:40|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|3
1636115090000|2021-11-05 12:24:50|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|3
1636115100000|2021-11-05 12:25:00|2417.6|2417.3|2417.4|2417.1|2417.6|2417.3|2417.4|2417.1|6
1636115110000|2021-11-05 12:25:10|2417.3|2417|2418|2417.7|2418.1|2417.8|2417.3|2417|8
1636115120000|2021-11-05 12:25:20|2417.9|2417.6|2418|2417.7|2418.1|2417.8|2417.9|2417.6|4
1636115130000|2021-11-05 12:25:30|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.9|2417.6|0
1636115140000|2021-11-05 12:25:40|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|2
1636115150000|2021-11-05 12:25:50|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|1
1636115160000|2021-11-05 12:26:00|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.9|2417.6|5
1636115170000|2021-11-05 12:26:10|2417.8|2417.5|2418|2417.7|2418|2417.7|2417.8|2417.5|12
1636115180000|2021-11-05 12:26:20|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|3
1636115190000|2021-11-05 12:26:30|2417.9|2417.6|2418.1|2417.8|2418.1|2417.8|2417.9|2417.6|5
1636115200000|2021-11-05 12:26:40|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|4
1636115210000|2021-11-05 12:26:50|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|2
1636115220000|2021-11-05 12:27:00|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.1|2417.8|11
1636115230000|2021-11-05 12:27:10|2418.4|2418.1|2418.2|2417.9|2418.4|2418.1|2418.2|2417.9|7
1636115240000|2021-11-05 12:27:20|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|5
1636115250000|2021-11-05 12:27:30|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2
1636115260000|2021-11-05 12:27:40|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|8
1636115270000|2021-11-05 12:27:50|2418.4|2418.1|2418.3|2418|2418.7|2418.4|2418.3|2418|9
1636115280000|2021-11-05 12:28:00|2418.4|2418.1|2417.7|2417.4|2418.7|2418.4|2417.5|2417.2|95
1636115290000|2021-11-05 12:28:10|2417.8|2417.5|2417.6|2417.3|2417.8|2417.5|2417.4|2417.1|11
1636115300000|2021-11-05 12:28:20|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|20
1636115310000|2021-11-05 12:28:30|2418.1|2417.8|2417.9|2417.6|2418.1|2417.8|2417.8|2417.5|5
1636115320000|2021-11-05 12:28:40|2417.8|2417.5|2418|2417.7|2418.3|2418|2417.8|2417.5|21
1636115330000|2021-11-05 12:28:50|2417.9|2417.6|2417.9|2417.6|2418.1|2417.8|2417.8|2417.5|8
1636115340000|2021-11-05 12:29:00|2417.8|2417.5|2417.6|2417.3|2418|2417.7|2417.5|2417.2|15
1636115350000|2021-11-05 12:29:10|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.5|2417.2|5
1636115360000|2021-11-05 12:29:20|||||||||4
1636115370000|2021-11-05 12:29:30|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|10
1636115380000|2021-11-05 12:29:40|2417.8|2417.5|2417.4|2417.1|2417.8|2417.5|2417.4|2417.1|24
1636115390000|2021-11-05 12:29:50|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|3
1636115400000|2021-11-05 12:30:00|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|14
1636115410000|2021-11-05 12:30:10|2417.4|2417.1|2417.7|2417.4|2417.7|2417.4|2416.5|2416.2|58
1636115420000|2021-11-05 12:30:20|2417.9|2417.6|2419.7|2419.4|2419.8|2419.5|2417.9|2417.6|119
1636115430000|2021-11-05 12:30:30|2419.6|2419.3|2421.3|2421|2421.4|2421.1|2419.6|2419.3|260
1636115440000|2021-11-05 12:30:40|2421.4|2421.1|2421|2420.7|2421.7|2421.4|2420.8|2420.5|122
1636115450000|2021-11-05 12:30:50|2420.9|2420.6|2421.3|2421|2421.5|2421.2|2420.9|2420.6|166
1636115460000|2021-11-05 12:31:00|2421.2|2420.9|2421.5|2421.2|2421.5|2421.2|2420.3|2420|95
1636115470000|2021-11-05 12:31:10|2421.6|2421.3|2420.9|2420.6|2421.7|2421.4|2420.9|2420.6|59
1636115480000|2021-11-05 12:31:20|2421|2420.7|2421.3|2421|2421.3|2421|2420.9|2420.6|34
1636115490000|2021-11-05 12:31:30|2421.1|2420.8|2421.1|2420.8|2421.5|2421.2|2421.1|2420.8|97
1636115500000|2021-11-05 12:31:40|2421.2|2420.9|2420.3|2420|2421.3|2421|2419.9|2419.6|64
1636115510000|2021-11-05 12:31:50|2420|2419.7|2420.8|2420.5|2420.8|2420.5|2419.7|2419.4|66
1636115520000|2021-11-05 12:32:00|2420.9|2420.6|2421.4|2421.1|2421.6|2421.3|2420.6|2420.3|120
1636115530000|2021-11-05 12:32:10|2421.5|2421.2|2421.1|2420.8|2421.5|2421.2|2420.7|2420.4|92
1636115540000|2021-11-05 12:32:20|2420.9|2420.6|2421.2|2420.9|2421.2|2420.9|2420.7|2420.4|23
1636115550000|2021-11-05 12:32:30|2421.3|2421|2422.7|2422.4|2423.1|2422.8|2421.3|2421|163
1636115560000|2021-11-05 12:32:40|2422.8|2422.5|2422.6|2422.3|2422.8|2422.5|2422.1|2421.8|41
1636115570000|2021-11-05 12:32:50|2422.7|2422.4|2423.8|2423.5|2423.8|2423.5|2422.6|2422.3|124
1636115580000|2021-11-05 12:33:00|2423.7|2423.4|2424.4|2424.1|2424.5|2424.2|2423.5|2423.2|75
1636115590000|2021-11-05 12:33:10|2424.7|2424.4|2425.8|2425.5|2425.8|2425.5|2424.6|2424.3|313
1636115600000|2021-11-05 12:33:20|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2424.9|2424.6|68
1636115610000|2021-11-05 12:33:30|2425.6|2425.3|2425.6|2425.3|2425.9|2425.6|2425.3|2425|90
1636115620000|2021-11-05 12:33:40|2425.5|2425.2|2426.8|2426.5|2426.9|2426.6|2425.4|2425.1|237
1636115630000|2021-11-05 12:33:50|2426.7|2426.4|2426.9|2426.6|2427.4|2427.1|2426.7|2426.4|108
1636115640000|2021-11-05 12:34:00|2426.7|2426.4|2425.8|2425.5|2426.7|2426.4|2424.8|2424.5|170
1636115650000|2021-11-05 12:34:10|2425.9|2425.6|2426.2|2425.9|2426.5|2426.2|2425.9|2425.6|61
1636115660000|2021-11-05 12:34:20|2426.3|2426|2425.9|2425.6|2426.4|2426.1|2425.9|2425.6|37
1636115670000|2021-11-05 12:34:30|2426|2425.7|2426|2425.7|2426.2|2425.9|2425.7|2425.4|81
1636115680000|2021-11-05 12:34:40|2426.1|2425.8|2426.5|2426.2|2426.5|2426.2|2425.8|2425.5|41
1636115690000|2021-11-05 12:34:50|2426.8|2426.5|2427.3|2427|2427.3|2427|2426.6|2426.3|76
1636115700000|2021-11-05 12:35:00|2427.4|2427.1|2427|2426.7|2427.4|2427.1|2426.6|2426.3|126
1636115710000|2021-11-05 12:35:10|2426.9|2426.6|2427.8|2427.5|2428|2427.7|2426.8|2426.5|158
1636115720000|2021-11-05 12:35:20|2427.7|2427.4|2428.5|2428.2|2428.7|2428.4|2427.6|2427.3|95
1636115730000|2021-11-05 12:35:30|2428.6|2428.3|2429.2|2428.9|2429.2|2428.9|2428.4|2428.1|110
1636115740000|2021-11-05 12:35:40|2429.1|2428.8|2429.2|2428.9|2429.4|2429.1|2429|2428.7|261
1636115750000|2021-11-05 12:35:50|2429.3|2429|2429.6|2429.3|2429.6|2429.3|2429.2|2428.9|139
1636115760000|2021-11-05 12:36:00|2429.4|2429.1|2430.5|2430.2|2430.5|2430.2|2429.4|2429.1|108
1636115770000|2021-11-05 12:36:10|2430.4|2430.1|2430.4|2430.1|2430.6|2430.3|2430.4|2430.1|133
1636115780000|2021-11-05 12:36:20|2430.6|2430.3|2431|2430.7|2431.1|2430.8|2430.6|2430.3|94
1636115790000|2021-11-05 12:36:30|2430.9|2430.6|2431.8|2431.5|2431.9|2431.6|2430.8|2430.5|176
1636115800000|2021-11-05 12:36:40|2431.9|2431.6|2432.7|2432.4|2432.8|2432.5|2431.8|2431.5|143
1636115810000|2021-11-05 12:36:50|2433.1|2432.8|2433.4|2433.1|2433.7|2433.4|2432.9|2432.6|144
1636115820000|2021-11-05 12:37:00|2433.5|2433.2|2434.8|2434.5|2435|2434.7|2433.3|2433|161
1636115830000|2021-11-05 12:37:10|2434.9|2434.6|2435.5|2435.2|2435.7|2435.4|2434.2|2433.9|401
1636115840000|2021-11-05 12:37:20|2435.6|2435.3|2434.5|2434.2|2435.8|2435.5|2434.5|2434.2|171
1636115850000|2021-11-05 12:37:30|2434.6|2434.3|2434.3|2434|2434.6|2434.3|2434.1|2433.8|61
1636115860000|2021-11-05 12:37:40|2434.6|2434.3|2435|2434.7|2435.4|2435.1|2434.6|2434.3|102
1636115870000|2021-11-05 12:37:50|2435.1|2434.8|2434.2|2433.9|2435.1|2434.8|2434.1|2433.8|63
1636115880000|2021-11-05 12:38:00|2434.4|2434.1|2434.2|2433.9|2434.6|2434.3|2434.1|2433.8|56
1636115890000|2021-11-05 12:38:10|2434.1|2433.8|2434|2433.7|2434.5|2434.2|2434|2433.7|112
1636115900000|2021-11-05 12:38:20|2433.9|2433.6|2433|2432.7|2434.1|2433.8|2432.8|2432.5|217
1636115910000|2021-11-05 12:38:30|2432.9|2432.6|2432.4|2432.1|2433|2432.7|2432.2|2431.9|78
1636115920000|2021-11-05 12:38:40|2432.3|2432|2431.1|2430.8|2432.3|2432|2430.8|2430.5|127
1636115930000|2021-11-05 12:38:50|2431|2430.7|2430.8|2430.5|2431.3|2431|2430.8|2430.5|41
1636115940000|2021-11-05 12:39:00|2430.9|2430.6|2430|2429.7|2431|2430.7|2429.9|2429.6|114
1636115950000|2021-11-05 12:39:10|2430.2|2429.9|2429.2|2428.9|2430.2|2429.9|2429.2|2428.9|123
1636115960000|2021-11-05 12:39:20|2429|2428.7|2429.1|2428.8|2429.9|2429.6|2429|2428.7|68
1636115970000|2021-11-05 12:39:30|2429|2428.7|2427.9|2427.6|2429|2428.7|2427.9|2427.6|114
1636115980000|2021-11-05 12:39:40|2428|2427.7|2428.2|2427.9|2428.3|2428|2427.9|2427.6|49
1636115990000|2021-11-05 12:39:50|2428.1|2427.8|2427.5|2427.2|2428.1|2427.8|2427.4|2427.1|54
1636116000000|2021-11-05 12:40:00|2427.6|2427.3|2427.9|2427.6|2427.9|2427.6|2427.3|2427|83
1636116010000|2021-11-05 12:40:10|2427.8|2427.5|2428.6|2428.3|2428.7|2428.4|2427.8|2427.5|84
1636116020000|2021-11-05 12:40:20|2428.7|2428.4|2429.8|2429.5|2429.8|2429.5|2428.7|2428.4|92
1636116030000|2021-11-05 12:40:30|2429.9|2429.6|2429.9|2429.6|2430|2429.7|2429.4|2429.1|74
1636116040000|2021-11-05 12:40:40|2430|2429.7|2430.1|2429.8|2430.2|2429.9|2429.9|2429.6|11
1636116050000|2021-11-05 12:40:50|2430|2429.7|2429.3|2429|2430|2429.7|2429.3|2429|15
1636116060000|2021-11-05 12:41:00|2429.2|2428.9|2429|2428.7|2429.3|2429|2428.9|2428.6|60
1636116070000|2021-11-05 12:41:10|2429.1|2428.8|2429.2|2428.9|2429.4|2429.1|2428.9|2428.6|33
1636116080000|2021-11-05 12:41:20|2429.3|2429|2429.3|2429|2429.5|2429.2|2429.2|2428.9|14
1636116090000|2021-11-05 12:41:30|2429.4|2429.1|2427.1|2426.8|2429.4|2429.1|2427.1|2426.8|139
1636116100000|2021-11-05 12:41:40|2426.9|2426.6|2426.7|2426.4|2427.7|2427.4|2426.7|2426.4|77
1636116110000|2021-11-05 12:41:50|2426.6|2426.3|2426.2|2425.9|2426.7|2426.4|2426.2|2425.9|58
1636116120000|2021-11-05 12:42:00|2426.3|2426|2425.8|2425.5|2426.3|2426|2425.6|2425.3|65
1636116130000|2021-11-05 12:42:10|2425.7|2425.4|2425.9|2425.6|2426.1|2425.8|2425.6|2425.3|49
1636116140000|2021-11-05 12:42:20|2426|2425.7|2426.2|2425.9|2426.4|2426.1|2426|2425.7|28
1636116150000|2021-11-05 12:42:30|2426.4|2426.1|2427|2426.7|2427.3|2427|2426.2|2425.9|46
1636116160000|2021-11-05 12:42:40|2427.1|2426.8|2427.1|2426.8|2427.2|2426.9|2427.1|2426.8|10
1636116170000|2021-11-05 12:42:50|2426.9|2426.6|2427.1|2426.8|2427.2|2426.9|2426.9|2426.6|18
1636116180000|2021-11-05 12:43:00|2427|2426.7|2426.6|2426.3|2427.1|2426.8|2426.5|2426.2|27
1636116190000|2021-11-05 12:43:10|2426.5|2426.2|2425.9|2425.6|2426.5|2426.2|2425.9|2425.6|37
1636116200000|2021-11-05 12:43:20|2425.8|2425.5|2426|2425.7|2426.1|2425.8|2425.8|2425.5|29
1636116210000|2021-11-05 12:43:30|2426.1|2425.8|2426.1|2425.8|2426.4|2426.1|2426|2425.7|39
1636116220000|2021-11-05 12:43:40|2426|2425.7|2426|2425.7|2426.3|2426|2426|2425.7|18
1636116230000|2021-11-05 12:43:50|2425.9|2425.6|2426|2425.7|2426.1|2425.8|2425.8|2425.5|29
1636116240000|2021-11-05 12:44:00|2425.8|2425.5|2425.6|2425.3|2425.8|2425.5|2425.3|2425|61
1636116250000|2021-11-05 12:44:10|2425.8|2425.5|2426.1|2425.8|2426.1|2425.8|2425.5|2425.2|19
1636116260000|2021-11-05 12:44:20|2426|2425.7|2426.7|2426.4|2426.8|2426.5|2426|2425.7|16
1636116270000|2021-11-05 12:44:30|2426.6|2426.3|2426.2|2425.9|2426.6|2426.3|2426.2|2425.9|31
1636116280000|2021-11-05 12:44:40|2426.3|2426|2426.6|2426.3|2426.8|2426.5|2426.3|2426|27
1636116290000|2021-11-05 12:44:50|2426.7|2426.4|2426.8|2426.5|2427.1|2426.8|2426.4|2426.1|39
1636116300000|2021-11-05 12:45:00|2426.7|2426.4|2426.6|2426.3|2426.9|2426.6|2426.3|2426|34
1636116310000|2021-11-05 12:45:10|2426.5|2426.2|2426|2425.7|2426.5|2426.2|2426|2425.7|22
1636116320000|2021-11-05 12:45:20|2425.9|2425.6|2426.3|2426|2426.4|2426.1|2425.7|2425.4|30
1636116330000|2021-11-05 12:45:30|2426.5|2426.2|2426.6|2426.3|2426.7|2426.4|2426.2|2425.9|26
1636116340000|2021-11-05 12:45:40|2426.7|2426.4|2428|2427.7|2428|2427.7|2426.7|2426.4|53
1636116350000|2021-11-05 12:45:50|2427.9|2427.6|2428.1|2427.8|2428.4|2428.1|2427.9|2427.6|59
1636116360000|2021-11-05 12:46:00|2428|2427.7|2427.9|2427.6|2428.3|2428|2427.9|2427.6|14
1636116370000|2021-11-05 12:46:10|2428|2427.7|2428.6|2428.3|2428.6|2428.3|2427.9|2427.6|25
1636116380000|2021-11-05 12:46:20|2428.8|2428.5|2428.9|2428.6|2428.9|2428.6|2428.5|2428.2|56
1636116390000|2021-11-05 12:46:30|2429|2428.7|2428.9|2428.6|2429|2428.7|2428.6|2428.3|32
1636116400000|2021-11-05 12:46:40|2429|2428.7|2429.3|2429|2429.3|2429|2428.9|2428.6|45
1636116410000|2021-11-05 12:46:50|2429.2|2428.9|2428.4|2428.1|2429.2|2428.9|2428.3|2428|96
1636116420000|2021-11-05 12:47:00|2428.3|2428|2428.2|2427.9|2428.4|2428.1|2427.7|2427.4|72
1636116430000|2021-11-05 12:47:10|2428.1|2427.8|2428.2|2427.9|2428.5|2428.2|2428.1|2427.8|28
1636116440000|2021-11-05 12:47:20|2428.3|2428|2428.2|2427.9|2428.4|2428.1|2428.1|2427.8|53
1636116450000|2021-11-05 12:47:30|2428.1|2427.8|2427.4|2427.1|2428.1|2427.8|2427.1|2426.8|35
1636116460000|2021-11-05 12:47:40|2427.3|2427|2427.4|2427.1|2427.4|2427.1|2427.3|2427|1
1636116470000|2021-11-05 12:47:50|2427.3|2427|2427.8|2427.5|2427.8|2427.5|2427.3|2427|6
1636116480000|2021-11-05 12:48:00|2427.9|2427.6|2428.1|2427.8|2428.3|2428|2427.9|2427.6|18
1636116490000|2021-11-05 12:48:10|2428|2427.7|2428|2427.7|2428.3|2428|2427.8|2427.5|41
1636116500000|2021-11-05 12:48:20|2428.1|2427.8|2428.2|2427.9|2428.4|2428.1|2428.1|2427.8|9
1636116510000|2021-11-05 12:48:30|2428.1|2427.8|2428.2|2427.9|2428.2|2427.9|2428.1|2427.8|12
1636116520000|2021-11-05 12:48:40|2428.1|2427.8|2428.2|2427.9|2428.2|2427.9|2428|2427.7|8
1636116530000|2021-11-05 12:48:50|2428.1|2427.8|2428.3|2428|2428.5|2428.2|2428|2427.7|46
1636116540000|2021-11-05 12:49:00|2428.2|2427.9|2428.2|2427.9|2428.2|2427.9|2428.2|2427.9|5
1636116550000|2021-11-05 12:49:10|2428.3|2428|2428.3|2428|2428.6|2428.3|2428.3|2428|29
1636116560000|2021-11-05 12:49:20|2428.4|2428.1|2428.2|2427.9|2428.4|2428.1|2428.1|2427.8|18
1636116570000|2021-11-05 12:49:30|2428.1|2427.8|2428.2|2427.9|2428.3|2428|2428.1|2427.8|18
1636116580000|2021-11-05 12:49:40|2428.3|2428|2428.2|2427.9|2428.3|2428|2428.1|2427.8|7
1636116590000|2021-11-05 12:49:50|2428.1|2427.8|2428.4|2428.1|2428.4|2428.1|2428.1|2427.8|9
1636116600000|2021-11-05 12:50:00|2428.3|2428|2428.5|2428.2|2428.6|2428.3|2428.2|2427.9|35
1636116610000|2021-11-05 12:50:10|2428.4|2428.1|2428.4|2428.1|2428.5|2428.2|2428.3|2428|9
1636116620000|2021-11-05 12:50:20|2428.3|2428|2428.3|2428|2428.4|2428.1|2428.2|2427.9|2
1636116630000|2021-11-05 12:50:30|2428.4|2428.1|2428.4|2428.1|2428.5|2428.2|2428.3|2428|6
1636116640000|2021-11-05 12:50:40|2428.7|2428.4|2428.6|2428.3|2428.7|2428.4|2428.3|2428|26
1636116650000|2021-11-05 12:50:50|2428.5|2428.2|2428.9|2428.6|2428.9|2428.6|2428.5|2428.2|42
1636116660000|2021-11-05 12:51:00|2428.8|2428.5|2428.2|2427.9|2428.8|2428.5|2428.1|2427.8|8
1636116670000|2021-11-05 12:51:10|2428.4|2428.1|2427.8|2427.5|2428.4|2428.1|2427.8|2427.5|26
1636116680000|2021-11-05 12:51:20|2427.9|2427.6|2427.7|2427.4|2427.9|2427.6|2427.7|2427.4|13
1636116690000|2021-11-05 12:51:30|2427.8|2427.5|2427.7|2427.4|2428|2427.7|2427.7|2427.4|31
1636116700000|2021-11-05 12:51:40|2427.5|2427.2|2427.6|2427.3|2427.6|2427.3|2427.3|2427|8
1636116710000|2021-11-05 12:51:50|2427.5|2427.2|2427.3|2427|2427.6|2427.3|2427.3|2427|17
1636116720000|2021-11-05 12:52:00|2427.4|2427.1|2427.4|2427.1|2427.6|2427.3|2427.1|2426.8|30
1636116730000|2021-11-05 12:52:10|2427.5|2427.2|2427.8|2427.5|2427.8|2427.5|2427.4|2427.1|18
1636116740000|2021-11-05 12:52:20|2427.9|2427.6|2428|2427.7|2428.2|2427.9|2427.9|2427.6|6
1636116750000|2021-11-05 12:52:30|2427.9|2427.6|2427.4|2427.1|2427.9|2427.6|2427.3|2427|10
1636116760000|2021-11-05 12:52:40|2427.5|2427.2|2428.2|2427.9|2428.3|2428|2427.4|2427.1|40
1636116770000|2021-11-05 12:52:50|2428.1|2427.8|2428.2|2427.9|2428.2|2427.9|2428.1|2427.8|5
1636116780000|2021-11-05 12:53:00|2428|2427.7|2428|2427.7|2428|2427.7|2427.8|2427.5|42
1636116790000|2021-11-05 12:53:10|2428.1|2427.8|2428.5|2428.2|2428.6|2428.3|2428.1|2427.8|16
1636116800000|2021-11-05 12:53:20|2428.6|2428.3|2428.4|2428.1|2428.7|2428.4|2428.3|2428|23
1636116810000|2021-11-05 12:53:30|2428.3|2428|2428.4|2428.1|2428.5|2428.2|2428.2|2427.9|18
1636116820000|2021-11-05 12:53:40|2428.6|2428.3|2428.5|2428.2|2428.6|2428.3|2428.4|2428.1|16
1636116830000|2021-11-05 12:53:50|2428.4|2428.1|2428.5|2428.2|2428.6|2428.3|2428.2|2427.9|17
1636116840000|2021-11-05 12:54:00|2428.4|2428.1|2428.7|2428.4|2428.7|2428.4|2428.4|2428.1|14
1636116850000|2021-11-05 12:54:10|2428.8|2428.5|2429.2|2428.9|2429.2|2428.9|2428.7|2428.4|17
1636116860000|2021-11-05 12:54:20|2429.3|2429|2429.5|2429.2|2429.6|2429.3|2429.3|2429|23
1636116870000|2021-11-05 12:54:30|2429.4|2429.1|2428.8|2428.5|2429.4|2429.1|2428.8|2428.5|62
1636116880000|2021-11-05 12:54:40|2428.7|2428.4|2429.1|2428.8|2429.1|2428.8|2428.7|2428.4|7
1636116890000|2021-11-05 12:54:50|2429|2428.7|2429|2428.7|2429.1|2428.8|2428.9|2428.6|33
1636116900000|2021-11-05 12:55:00|2428.9|2428.6|2427.8|2427.5|2428.9|2428.6|2427.7|2427.4|40
1636116910000|2021-11-05 12:55:10|2427.7|2427.4|2427.9|2427.6|2428|2427.7|2427.7|2427.4|5
1636116920000|2021-11-05 12:55:20|2428|2427.7|2427.8|2427.5|2428|2427.7|2427.8|2427.5|0
1636116930000|2021-11-05 12:55:30|2427.9|2427.6|2427.4|2427.1|2427.9|2427.6|2427|2426.7|130
1636116940000|2021-11-05 12:55:40|2427.3|2427|2427.1|2426.8|2427.4|2427.1|2427.1|2426.8|9
1636116950000|2021-11-05 12:55:50|2427.2|2426.9|2427.1|2426.8|2427.2|2426.9|2427.1|2426.8|4
1636116960000|2021-11-05 12:56:00|2426.9|2426.6|2427|2426.7|2427.1|2426.8|2426.7|2426.4|51
1636116970000|2021-11-05 12:56:10|2426.9|2426.6|2427.1|2426.8|2427.2|2426.9|2426.9|2426.6|8
1636116980000|2021-11-05 12:56:20|2427|2426.7|2427.1|2426.8|2427.2|2426.9|2426.8|2426.5|38
1636116990000|2021-11-05 12:56:30|2427|2426.7|2427.2|2426.9|2427.2|2426.9|2427|2426.7|6
1636117000000|2021-11-05 12:56:40|2427.1|2426.8|2426.9|2426.6|2427.2|2426.9|2426.9|2426.6|1
1636117010000|2021-11-05 12:56:50|2427|2426.7|2427.1|2426.8|2427.3|2427|2427|2426.7|12
1636117020000|2021-11-05 12:57:00|2427.2|2426.9|2426.9|2426.6|2427.2|2426.9|2426.7|2426.4|17
1636117030000|2021-11-05 12:57:10|2427|2426.7|2427.2|2426.9|2427.2|2426.9|2426.9|2426.6|8
1636117040000|2021-11-05 12:57:20|2427.1|2426.8|2427.3|2427|2427.3|2427|2427.1|2426.8|16
1636117050000|2021-11-05 12:57:30|2427.4|2427.1|2427.2|2426.9|2427.4|2427.1|2427|2426.7|15
1636117060000|2021-11-05 12:57:40|2427.3|2427|2427.2|2426.9|2427.4|2427.1|2427.1|2426.8|14
1636117070000|2021-11-05 12:57:50|2427.3|2427|2427.3|2427|2427.3|2427|2427.3|2427|4
1636117080000|2021-11-05 12:58:00|2427.2|2426.9|2427.4|2427.1|2427.5|2427.2|2427.2|2426.9|22
1636117090000|2021-11-05 12:58:10|2427.3|2427|2427.4|2427.1|2427.4|2427.1|2427.1|2426.8|14
1636117100000|2021-11-05 12:58:20|||||||||5
1636117110000|2021-11-05 12:58:30|2427.3|2427|2427.3|2427|2427.4|2427.1|2427.1|2426.8|22
1636117120000|2021-11-05 12:58:40|2427.2|2426.9|2427.2|2426.9|2427.4|2427.1|2427.2|2426.9|5
1636117130000|2021-11-05 12:58:50|2427.1|2426.8|2427.1|2426.8|2427.2|2426.9|2427.1|2426.8|8
1636117140000|2021-11-05 12:59:00|2427.2|2426.9|2426.7|2426.4|2427.2|2426.9|2426.5|2426.2|79
1636117150000|2021-11-05 12:59:10|2426.8|2426.5|2427|2426.7|2427.4|2427.1|2426.8|2426.5|50
1636117160000|2021-11-05 12:59:20|2427.1|2426.8|2427.2|2426.9|2427.2|2426.9|2427|2426.7|9
1636117170000|2021-11-05 12:59:30|2427.1|2426.8|2426.9|2426.6|2427.2|2426.9|2426.9|2426.6|15
1636117180000|2021-11-05 12:59:40|2427|2426.7|2426.6|2426.3|2427|2426.7|2426.6|2426.3|29
1636117190000|2021-11-05 12:59:50|2426.7|2426.4|2427.2|2426.9|2427.2|2426.9|2426.7|2426.4|33
1636117200000|2021-11-05 13:00:00|2427.3|2427|2426.7|2426.4|2427.6|2427.3|2426.6|2426.3|51
1636117210000|2021-11-05 13:00:10|2426.8|2426.5|2427|2426.7|2427|2426.7|2426.7|2426.4|21
1636117220000|2021-11-05 13:00:20|2427.1|2426.8|2426|2425.7|2427.2|2426.9|2425.9|2425.6|198
1636117230000|2021-11-05 13:00:30|2426.1|2425.8|2425.5|2425.2|2426.1|2425.8|2425.5|2425.2|73
1636117240000|2021-11-05 13:00:40|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.1|2424.8|64
1636117250000|2021-11-05 13:00:50|2424.2|2423.9|2424.8|2424.5|2425|2424.7|2424.2|2423.9|431
1636117260000|2021-11-05 13:01:00|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.4|2424.1|60
1636117270000|2021-11-05 13:01:10|2424.7|2424.4|2424.5|2424.2|2424.8|2424.5|2424.4|2424.1|38
1636117280000|2021-11-05 13:01:20|2424.4|2424.1|2424|2423.7|2424.4|2424.1|2423.9|2423.6|45
1636117290000|2021-11-05 13:01:30|2423.9|2423.6|2423.7|2423.4|2424|2423.7|2423.7|2423.4|28
1636117300000|2021-11-05 13:01:40|2423.6|2423.3|2423.9|2423.6|2423.9|2423.6|2423.5|2423.2|30
1636117310000|2021-11-05 13:01:50|2424|2423.7|2424.1|2423.8|2424.2|2423.9|2424|2423.7|24
1636117320000|2021-11-05 13:02:00|2424|2423.7|2423.7|2423.4|2424|2423.7|2423.5|2423.2|26
1636117330000|2021-11-05 13:02:10|2423.8|2423.5|2423.5|2423.2|2423.8|2423.5|2423.5|2423.2|11
1636117340000|2021-11-05 13:02:20|2423.2|2422.9|2422.7|2422.4|2423.2|2422.9|2422.7|2422.4|71
1636117350000|2021-11-05 13:02:30|2422.8|2422.5|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|40
1636117360000|2021-11-05 13:02:40|2422.5|2422.2|2422.3|2422|2422.5|2422.2|2422.3|2422|22
1636117370000|2021-11-05 13:02:50|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.1|2421.8|24
1636117380000|2021-11-05 13:03:00|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.3|2422|20
1636117390000|2021-11-05 13:03:10|2422.5|2422.2|2423.2|2422.9|2423.5|2423.2|2422.4|2422.1|50
1636117400000|2021-11-05 13:03:20|2423.1|2422.8|2422.4|2422.1|2423.2|2422.9|2422.4|2422.1|19
1636117410000|2021-11-05 13:03:30|2422.3|2422|2422.4|2422.1|2422.4|2422.1|2422.2|2421.9|24
1636117420000|2021-11-05 13:03:40|2422.5|2422.2|2422.8|2422.5|2422.8|2422.5|2422.4|2422.1|9
1636117430000|2021-11-05 13:03:50|2422.9|2422.6|2423.4|2423.1|2423.4|2423.1|2422.9|2422.6|17
1636117440000|2021-11-05 13:04:00|2423.2|2422.9|2423.2|2422.9|2423.3|2423|2422.9|2422.6|40
1636117450000|2021-11-05 13:04:10|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.2|2422.9|32
1636117460000|2021-11-05 13:04:20|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|11
1636117470000|2021-11-05 13:04:30|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.3|2423|14
1636117480000|2021-11-05 13:04:40|2423.4|2423.1|2423.6|2423.3|2423.6|2423.3|2423.3|2423|14
1636117490000|2021-11-05 13:04:50|2423.5|2423.2|2423.8|2423.5|2424.1|2423.8|2423.5|2423.2|44
1636117500000|2021-11-05 13:05:00|2423.7|2423.4|2423.5|2423.2|2423.7|2423.4|2423.3|2423|19
1636117510000|2021-11-05 13:05:10|2423.6|2423.3|2423.7|2423.4|2423.9|2423.6|2423.6|2423.3|10
1636117520000|2021-11-05 13:05:20|2424|2423.7|2424.2|2423.9|2424.2|2423.9|2424|2423.7|22
1636117530000|2021-11-05 13:05:30|2424.1|2423.8|2424.6|2424.3|2424.6|2424.3|2424.1|2423.8|37
1636117540000|2021-11-05 13:05:40|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.2|2423.9|27
1636117550000|2021-11-05 13:05:50|2424.6|2424.3|2424.5|2424.2|2424.6|2424.3|2424.5|2424.2|8
1636117560000|2021-11-05 13:06:00|2424.4|2424.1|2424.2|2423.9|2424.4|2424.1|2423.9|2423.6|34
1636117570000|2021-11-05 13:06:10|2424.3|2424|2424.2|2423.9|2424.3|2424|2424.1|2423.8|8
1636117580000|2021-11-05 13:06:20|2424.1|2423.8|2424.3|2424|2424.3|2424|2424.1|2423.8|12
1636117590000|2021-11-05 13:06:30|2424.2|2423.9|2424.4|2424.1|2424.4|2424.1|2424.1|2423.8|26
1636117600000|2021-11-05 13:06:40|2424.3|2424|2424.1|2423.8|2424.3|2424|2424|2423.7|11
1636117610000|2021-11-05 13:06:50|2424|2423.7|2423.9|2423.6|2424.1|2423.8|2423.8|2423.5|10
1636117620000|2021-11-05 13:07:00|2424|2423.7|2424.2|2423.9|2424.2|2423.9|2424|2423.7|13
1636117630000|2021-11-05 13:07:10|2424.1|2423.8|2423.8|2423.5|2424.1|2423.8|2423.4|2423.1|39
1636117640000|2021-11-05 13:07:20|2423.7|2423.4|2423.9|2423.6|2424|2423.7|2423.7|2423.4|16
1636117650000|2021-11-05 13:07:30|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|17
1636117660000|2021-11-05 13:07:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|11
1636117670000|2021-11-05 13:07:50|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|13
1636117680000|2021-11-05 13:08:00|2423.6|2423.3|2423.3|2423|2423.6|2423.3|2423|2422.7|35
1636117690000|2021-11-05 13:08:10|2423.4|2423.1|2423.3|2423|2423.5|2423.2|2423.3|2423|11
1636117700000|2021-11-05 13:08:20|2423.2|2422.9|2423.2|2422.9|2423.3|2423|2423.1|2422.8|8
1636117710000|2021-11-05 13:08:30|2423.1|2422.8|2423|2422.7|2423.1|2422.8|2422.9|2422.6|23
1636117720000|2021-11-05 13:08:40|2422.9|2422.6|2423.1|2422.8|2423.1|2422.8|2422.8|2422.5|36
1636117730000|2021-11-05 13:08:50|2423.2|2422.9|2423|2422.7|2423.2|2422.9|2423|2422.7|13
1636117740000|2021-11-05 13:09:00|2422.9|2422.6|2422.7|2422.4|2422.9|2422.6|2422.6|2422.3|40
1636117750000|2021-11-05 13:09:10|2422.6|2422.3|2422.4|2422.1|2422.7|2422.4|2422.4|2422.1|25
1636117760000|2021-11-05 13:09:20|2422.3|2422|2422.6|2422.3|2422.6|2422.3|2422.2|2421.9|37
1636117770000|2021-11-05 13:09:30|2422.5|2422.2|2422.1|2421.8|2422.6|2422.3|2422.1|2421.8|37
1636117780000|2021-11-05 13:09:40|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|21
1636117790000|2021-11-05 13:09:50|2421.9|2421.6|2421.9|2421.6|2422|2421.7|2421.9|2421.6|41
1636117800000|2021-11-05 13:10:00|2422|2421.7|2422|2421.7|2422|2421.7|2421.8|2421.5|15
1636117810000|2021-11-05 13:10:10|2421.9|2421.6|2422|2421.7|2422|2421.7|2421.8|2421.5|17
1636117820000|2021-11-05 13:10:20|2422.1|2421.8|2421.8|2421.5|2422.1|2421.8|2421.7|2421.4|20
1636117830000|2021-11-05 13:10:30|2421.7|2421.4|2421.3|2421|2421.7|2421.4|2421.3|2421|66
1636117840000|2021-11-05 13:10:40|2421.2|2420.9|2421.3|2421|2421.4|2421.1|2421.2|2420.9|21
1636117850000|2021-11-05 13:10:50|2421.2|2420.9|2421|2420.7|2421.2|2420.9|2421|2420.7|29
1636117860000|2021-11-05 13:11:00|2420.9|2420.6|2421.2|2420.9|2421.2|2420.9|2420.9|2420.6|26
1636117870000|2021-11-05 13:11:10|2421.1|2420.8|2421|2420.7|2421.2|2420.9|2421|2420.7|8
1636117880000|2021-11-05 13:11:20|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2420.9|2420.6|14
1636117890000|2021-11-05 13:11:30|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|5
1636117900000|2021-11-05 13:11:40|2420.9|2420.6|2421.1|2420.8|2421.1|2420.8|2420.8|2420.5|24
1636117910000|2021-11-05 13:11:50|2421.2|2420.9|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|9
1636117920000|2021-11-05 13:12:00|2421.3|2421|2421.3|2421|2421.3|2421|2421.2|2420.9|10
1636117930000|2021-11-05 13:12:10|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.2|2420.9|4
1636117940000|2021-11-05 13:12:20|2421.2|2420.9|2421.3|2421|2421.4|2421.1|2421.2|2420.9|16
1636117950000|2021-11-05 13:12:30|2421.2|2420.9|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|74
1636117960000|2021-11-05 13:12:40|2421.3|2421|2421.4|2421.1|2421.5|2421.2|2421.3|2421|19
1636117970000|2021-11-05 13:12:50|2421.5|2421.2|2421.7|2421.4|2421.7|2421.4|2421.4|2421.1|21
1636117980000|2021-11-05 13:13:00|2421.6|2421.3|2421.8|2421.5|2421.8|2421.5|2421.6|2421.3|15
1636117990000|2021-11-05 13:13:10|2421.9|2421.6|2421.4|2421.1|2421.9|2421.6|2421.4|2421.1|26
1636118000000|2021-11-05 13:13:20|2421.6|2421.3|2421.5|2421.2|2421.6|2421.3|2421.3|2421|37
1636118010000|2021-11-05 13:13:30|2421.7|2421.4|2421.9|2421.6|2421.9|2421.6|2421.6|2421.3|13
1636118020000|2021-11-05 13:13:40|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|17
1636118030000|2021-11-05 13:13:50|2421.9|2421.6|2421.8|2421.5|2422.1|2421.8|2421.7|2421.4|39
1636118040000|2021-11-05 13:14:00|2421.7|2421.4|2421.7|2421.4|2422|2421.7|2421.7|2421.4|37
1636118050000|2021-11-05 13:14:10|2421.6|2421.3|2421.7|2421.4|2421.8|2421.5|2421.6|2421.3|11
1636118060000|2021-11-05 13:14:20|2421.6|2421.3|2421.8|2421.5|2421.9|2421.6|2421.6|2421.3|14
1636118070000|2021-11-05 13:14:30|2421.9|2421.6|2421.7|2421.4|2421.9|2421.6|2421.7|2421.4|22
1636118080000|2021-11-05 13:14:40|2421.8|2421.5|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|15
1636118090000|2021-11-05 13:14:50|2421.9|2421.6|2421.9|2421.6|2422|2421.7|2421.9|2421.6|16
1636118100000|2021-11-05 13:15:00|2421.8|2421.5|2422.1|2421.8|2422.1|2421.8|2421.7|2421.4|25
1636118110000|2021-11-05 13:15:10|2422.2|2421.9|2422.5|2422.2|2422.5|2422.2|2422.2|2421.9|20
1636118120000|2021-11-05 13:15:20|2422.7|2422.4|2422.5|2422.2|2422.7|2422.4|2422.5|2422.2|17
1636118130000|2021-11-05 13:15:30|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.4|2422.1|27
1636118140000|2021-11-05 13:15:40|2422.6|2422.3|2422.9|2422.6|2423|2422.7|2422.6|2422.3|18
1636118150000|2021-11-05 13:15:50|2423|2422.7|2423.1|2422.8|2423.3|2423|2422.9|2422.6|36
1636118160000|2021-11-05 13:16:00|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|11
1636118170000|2021-11-05 13:16:10|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|13
1636118180000|2021-11-05 13:16:20|2423.2|2422.9|2423.8|2423.5|2423.8|2423.5|2423.2|2422.9|32
1636118190000|2021-11-05 13:16:30|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|16
1636118200000|2021-11-05 13:16:40|2423.6|2423.3|2423.3|2423|2423.6|2423.3|2423.1|2422.8|53
1636118210000|2021-11-05 13:16:50|2423.4|2423.1|2423.3|2423|2423.5|2423.2|2423.2|2422.9|14
1636118220000|2021-11-05 13:17:00|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.1|2422.8|23
1636118230000|2021-11-05 13:17:10|2423.2|2422.9|2423.4|2423.1|2423.5|2423.2|2423.2|2422.9|13
1636118240000|2021-11-05 13:17:20|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|8
1636118250000|2021-11-05 13:17:30|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|8
1636118260000|2021-11-05 13:17:40|2423.4|2423.1|2423.6|2423.3|2423.7|2423.4|2423.3|2423|24
1636118270000|2021-11-05 13:17:50|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|35
1636118280000|2021-11-05 13:18:00|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|23
1636118290000|2021-11-05 13:18:10|2423.4|2423.1|2423.6|2423.3|2423.6|2423.3|2423.3|2423|31
1636118300000|2021-11-05 13:18:20|2423.7|2423.4|2424.2|2423.9|2424.2|2423.9|2423.6|2423.3|23
1636118310000|2021-11-05 13:18:30|2424.1|2423.8|2424.3|2424|2424.3|2424|2424.1|2423.8|15
1636118320000|2021-11-05 13:18:40|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|12
1636118330000|2021-11-05 13:18:50|2424.4|2424.1|2424.4|2424.1|2424.5|2424.2|2424.4|2424.1|11
1636118340000|2021-11-05 13:19:00|2424.5|2424.2|2424.3|2424|2424.5|2424.2|2424.3|2424|16
1636118350000|2021-11-05 13:19:10|2424.4|2424.1|2424.9|2424.6|2424.9|2424.6|2424.4|2424.1|31
1636118360000|2021-11-05 13:19:20|2425|2424.7|2424.8|2424.5|2425|2424.7|2424.8|2424.5|17
1636118370000|2021-11-05 13:19:30|2424.9|2424.6|2424.6|2424.3|2424.9|2424.6|2424.3|2424|55
1636118380000|2021-11-05 13:19:40|2424.7|2424.4|2424.8|2424.5|2424.8|2424.5|2424.7|2424.4|24
1636118390000|2021-11-05 13:19:50|2424.9|2424.6|2425.5|2425.2|2425.5|2425.2|2424.8|2424.5|45
1636118400000|2021-11-05 13:20:00|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2424.9|2424.6|54
1636118410000|2021-11-05 13:20:10|2425.4|2425.1|2425.7|2425.4|2426.1|2425.8|2425.4|2425.1|90
1636118420000|2021-11-05 13:20:20|2425.6|2425.3|2426.3|2426|2426.4|2426.1|2425.6|2425.3|57
1636118430000|2021-11-05 13:20:30|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426|2425.7|56
1636118440000|2021-11-05 13:20:40|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2425.9|2425.6|27
1636118450000|2021-11-05 13:20:50|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|45
1636118460000|2021-11-05 13:21:00|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2425.7|2425.4|47
1636118470000|2021-11-05 13:21:10|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.1|2425.8|39
1636118480000|2021-11-05 13:21:20|2426.3|2426|2425.8|2425.5|2426.3|2426|2425.8|2425.5|56
1636118490000|2021-11-05 13:21:30|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.3|2425|59
1636118500000|2021-11-05 13:21:40|2425.8|2425.5|2425.6|2425.3|2425.8|2425.5|2425.6|2425.3|29
1636118510000|2021-11-05 13:21:50|2425.7|2425.4|2426.9|2426.6|2427|2426.7|2425.7|2425.4|155
1636118520000|2021-11-05 13:22:00|2426.7|2426.4|2427.3|2427|2427.4|2427.1|2426.7|2426.4|75
1636118530000|2021-11-05 13:22:10|2427.2|2426.9|2427.4|2427.1|2427.5|2427.2|2427.1|2426.8|80
1636118540000|2021-11-05 13:22:20|2427.3|2427|2427.8|2427.5|2427.8|2427.5|2427.3|2427|28
1636118550000|2021-11-05 13:22:30|2427.7|2427.4|2427.8|2427.5|2427.8|2427.5|2427.4|2427.1|37
1636118560000|2021-11-05 13:22:40|2427.7|2427.4|2428.2|2427.9|2428.5|2428.2|2427.7|2427.4|67
1636118570000|2021-11-05 13:22:50|2428.3|2428|2428.4|2428.1|2428.4|2428.1|2428.3|2428|26
1636118580000|2021-11-05 13:23:00|2428.3|2428|2428.7|2428.4|2428.9|2428.6|2428.3|2428|104
1636118590000|2021-11-05 13:23:10|2428.8|2428.5|2429.1|2428.8|2429.1|2428.8|2428.6|2428.3|32
1636118600000|2021-11-05 13:23:20|2429|2428.7|2428.9|2428.6|2429.1|2428.8|2428.9|2428.6|37
1636118610000|2021-11-05 13:23:30|2428.8|2428.5|2428.6|2428.3|2428.8|2428.5|2428.1|2427.8|34
1636118620000|2021-11-05 13:23:40|2428.7|2428.4|2428.2|2427.9|2428.7|2428.4|2428.2|2427.9|13
1636118630000|2021-11-05 13:23:50|2428.1|2427.8|2428.3|2428|2428.3|2428|2427.6|2427.3|46
1636118640000|2021-11-05 13:24:00|2428.4|2428.1|2428.1|2427.8|2428.4|2428.1|2428.1|2427.8|14
1636118650000|2021-11-05 13:24:10|2428.2|2427.9|2427.8|2427.5|2428.2|2427.9|2427.8|2427.5|30
1636118660000|2021-11-05 13:24:20|2427.7|2427.4|2427.6|2427.3|2427.7|2427.4|2427.3|2427|49
1636118670000|2021-11-05 13:24:30|2427.5|2427.2|2426.9|2426.6|2427.5|2427.2|2426.6|2426.3|59
1636118680000|2021-11-05 13:24:40|2427|2426.7|2427.2|2426.9|2427.3|2427|2427|2426.7|12
1636118690000|2021-11-05 13:24:50|2427.1|2426.8|2427.1|2426.8|2427.1|2426.8|2426.9|2426.6|36
1636118700000|2021-11-05 13:25:00|2427|2426.7|2427.3|2427|2427.4|2427.1|2426.9|2426.6|57
1636118710000|2021-11-05 13:25:10|2427.2|2426.9|2427.2|2426.9|2427.5|2427.2|2427.2|2426.9|24
1636118720000|2021-11-05 13:25:20|2427.1|2426.8|2427.7|2427.4|2427.7|2427.4|2427|2426.7|38
1636118730000|2021-11-05 13:25:30|2427.6|2427.3|2427.6|2427.3|2427.7|2427.4|2427.5|2427.2|38
1636118740000|2021-11-05 13:25:40|2427.7|2427.4|2428.8|2428.5|2428.8|2428.5|2427.7|2427.4|77
1636118750000|2021-11-05 13:25:50|2428.7|2428.4|2429.2|2428.9|2429.2|2428.9|2428.7|2428.4|47
1636118760000|2021-11-05 13:26:00|2429.1|2428.8|2428.6|2428.3|2429.1|2428.8|2428.5|2428.2|63
1636118770000|2021-11-05 13:26:10|2429.2|2428.9|2429|2428.7|2429.2|2428.9|2428.8|2428.5|84
1636118780000|2021-11-05 13:26:20|2429.1|2428.8|2429|2428.7|2429.3|2429|2429|2428.7|23
1636118790000|2021-11-05 13:26:30|2429.1|2428.8|2429.1|2428.8|2429.1|2428.8|2428.9|2428.6|58
1636118800000|2021-11-05 13:26:40|2429.2|2428.9|2429|2428.7|2429.2|2428.9|2428.9|2428.6|32
1636118810000|2021-11-05 13:26:50|2428.9|2428.6|2429.2|2428.9|2429.2|2428.9|2428.9|2428.6|24
1636118820000|2021-11-05 13:27:00|2429.3|2429|2429.8|2429.5|2429.8|2429.5|2429.2|2428.9|67
1636118830000|2021-11-05 13:27:10|2429.9|2429.6|2429.8|2429.5|2430.1|2429.8|2429.8|2429.5|50
1636118840000|2021-11-05 13:27:20|2429.7|2429.4|2429.8|2429.5|2429.8|2429.5|2429.3|2429|54
1636118850000|2021-11-05 13:27:30|2429.7|2429.4|2430|2429.7|2430|2429.7|2429.6|2429.3|21
1636118860000|2021-11-05 13:27:40|2429.9|2429.6|2429.7|2429.4|2430|2429.7|2429.7|2429.4|23
1636118870000|2021-11-05 13:27:50|2429.9|2429.6|2429.8|2429.5|2430|2429.7|2429.7|2429.4|33
1636118880000|2021-11-05 13:28:00|2429.7|2429.4|2429.6|2429.3|2429.9|2429.6|2429.6|2429.3|39
1636118890000|2021-11-05 13:28:10|2429.5|2429.2|2429.2|2428.9|2429.5|2429.2|2429.1|2428.8|40
1636118900000|2021-11-05 13:28:20|2429.1|2428.8|2428.5|2428.2|2429.1|2428.8|2428.5|2428.2|49
1636118910000|2021-11-05 13:28:30|2428.7|2428.4|2428.4|2428.1|2428.9|2428.6|2428.3|2428|43
1636118920000|2021-11-05 13:28:40|2428.5|2428.2|2428.6|2428.3|2428.7|2428.4|2428.5|2428.2|24
1636118930000|2021-11-05 13:28:50|2428.5|2428.2|2428.5|2428.2|2428.7|2428.4|2428.4|2428.1|18
1636118940000|2021-11-05 13:29:00|2428.7|2428.4|2428.7|2428.4|2428.9|2428.6|2428.7|2428.4|26
1636118950000|2021-11-05 13:29:10|2428.6|2428.3|2428.7|2428.4|2428.7|2428.4|2428.6|2428.3|29
1636118960000|2021-11-05 13:29:20|2428.6|2428.3|2429.2|2428.9|2429.2|2428.9|2428.6|2428.3|15
1636118970000|2021-11-05 13:29:30|2429.1|2428.8|2429.5|2429.2|2429.7|2429.4|2429.1|2428.8|41
1636118980000|2021-11-05 13:29:40|2429.6|2429.3|2429.5|2429.2|2429.7|2429.4|2429.5|2429.2|18
1636118990000|2021-11-05 13:29:50|2429.3|2429|2428.5|2428.2|2429.3|2429|2428.5|2428.2|158
1636119000000|2021-11-05 13:30:00|2428.8|2428.5|2427.8|2427.5|2429.9|2429.6|2427.1|2426.8|1293
1636119010000|2021-11-05 13:30:10|2427.9|2427.6|2428.9|2428.6|2429.4|2429.1|2426.8|2426.5|388
1636119020000|2021-11-05 13:30:20|2429|2428.7|2428.2|2427.9|2429.4|2429.1|2428.2|2427.9|239
1636119030000|2021-11-05 13:30:30|2427.9|2427.6|2426.6|2426.3|2427.9|2427.6|2426.6|2426.3|271
1636119040000|2021-11-05 13:30:40|2426.7|2426.4|2425.9|2425.6|2427.1|2426.8|2425.9|2425.6|241
1636119050000|2021-11-05 13:30:50|2426|2425.7|2427.2|2426.9|2427.3|2427|2425.8|2425.5|191
1636119060000|2021-11-05 13:31:00|2426.9|2426.6|2424.5|2424.2|2427|2426.7|2424.1|2423.8|341
1636119070000|2021-11-05 13:31:10|2424.7|2424.4|2423.6|2423.3|2425.2|2424.9|2423.5|2423.2|410
1636119080000|2021-11-05 13:31:20|2423.7|2423.4|2423.5|2423.2|2423.8|2423.5|2422.7|2422.4|326
1636119090000|2021-11-05 13:31:30|2423.4|2423.1|2423.1|2422.8|2423.6|2423.3|2422.8|2422.5|318
1636119100000|2021-11-05 13:31:40|2423.2|2422.9|2424.1|2423.8|2424.1|2423.8|2423|2422.7|281
1636119110000|2021-11-05 13:31:50|2424.2|2423.9|2425.6|2425.3|2425.6|2425.3|2424.2|2423.9|253
1636119120000|2021-11-05 13:32:00|2425.9|2425.6|2426.1|2425.8|2426.6|2426.3|2425.6|2425.3|215
1636119130000|2021-11-05 13:32:10|2426.3|2426|2429.3|2429|2429.3|2429|2426.3|2426|395
1636119140000|2021-11-05 13:32:20|2429.1|2428.8|2429.3|2429|2429.7|2429.4|2428.8|2428.5|311
1636119150000|2021-11-05 13:32:30|2429.2|2428.9|2428.6|2428.3|2429.2|2428.9|2428.3|2428|299
1636119160000|2021-11-05 13:32:40|2428.8|2428.5|2427.5|2427.2|2428.8|2428.5|2427.2|2426.9|224
1636119170000|2021-11-05 13:32:50|2427.4|2427.1|2429.2|2428.9|2429.5|2429.2|2427.4|2427.1|230
1636119180000|2021-11-05 13:33:00|2428.8|2428.5|2430.2|2429.9|2430.3|2430|2428.8|2428.5|273
1636119190000|2021-11-05 13:33:10|2430.3|2430|2430|2429.7|2430.4|2430.1|2429|2428.7|279
1636119200000|2021-11-05 13:33:20|2430.1|2429.8|2431.5|2431.2|2431.9|2431.6|2430.1|2429.8|318
1636119210000|2021-11-05 13:33:30|2431.6|2431.3|2432.5|2432.2|2432.5|2432.2|2431.5|2431.2|438
1636119220000|2021-11-05 13:33:40|2432.4|2432.1|2432.7|2432.4|2433.2|2432.9|2432.1|2431.8|360
1636119230000|2021-11-05 13:33:50|2432.6|2432.3|2433.7|2433.4|2434|2433.7|2432.5|2432.2|246
1636119240000|2021-11-05 13:34:00|2433.6|2433.3|2434.6|2434.3|2434.7|2434.4|2433.6|2433.3|272
1636119250000|2021-11-05 13:34:10|2434.7|2434.4|2436.4|2436.1|2436.4|2436.1|2434.7|2434.4|409
1636119260000|2021-11-05 13:34:20|2436.5|2436.2|2438|2437.7|2438.3|2438|2436.3|2436|316
1636119270000|2021-11-05 13:34:30|2437.9|2437.6|2438.8|2438.5|2438.9|2438.6|2437.8|2437.5|315
1636119280000|2021-11-05 13:34:40|2439|2438.7|2439.8|2439.5|2439.8|2439.5|2439|2438.7|259
1636119290000|2021-11-05 13:34:50|2439.9|2439.6|2440|2439.7|2440.5|2440.2|2439.9|2439.6|240
1636119300000|2021-11-05 13:35:00|2440.4|2440.1|2440.1|2439.8|2440.5|2440.2|2439.7|2439.4|492
1636119310000|2021-11-05 13:35:10|2440.3|2440|2441|2440.7|2441.3|2441|2440.2|2439.9|313
1636119320000|2021-11-05 13:35:20|2441.1|2440.8|2442.9|2442.6|2442.9|2442.6|2441.1|2440.8|318
1636119330000|2021-11-05 13:35:30|2443.1|2442.8|2441|2440.7|2443.3|2443|2441|2440.7|557
1636119340000|2021-11-05 13:35:40|2441.2|2440.9|2440.4|2440.1|2441.8|2441.5|2440.2|2439.9|494
1636119350000|2021-11-05 13:35:50|2440.2|2439.9|2440.6|2440.3|2441.4|2441.1|2440.2|2439.9|243
1636119360000|2021-11-05 13:36:00|2440.3|2440|2443|2442.7|2443.3|2443|2440.2|2439.9|261
1636119370000|2021-11-05 13:36:10|2442.8|2442.5|2444.4|2444.1|2444.4|2444.1|2442.8|2442.5|289
1636119380000|2021-11-05 13:36:20|2444.5|2444.2|2443.3|2443|2444.6|2444.3|2442.5|2442.2|255
1636119390000|2021-11-05 13:36:30|2443.4|2443.1|2445|2444.7|2445.5|2445.2|2443.4|2443.1|259
1636119400000|2021-11-05 13:36:40|2445.1|2444.8|2445.5|2445.2|2445.9|2445.6|2445|2444.7|307
1636119410000|2021-11-05 13:36:50|2445.4|2445.1|2443.4|2443.1|2445.5|2445.2|2443|2442.7|409
1636119420000|2021-11-05 13:37:00|2443.3|2443|2443|2442.7|2444|2443.7|2443|2442.7|294
1636119430000|2021-11-05 13:37:10|2443.3|2443|2445.5|2445.2|2445.5|2445.2|2443.3|2443|199
1636119440000|2021-11-05 13:37:20|2445.6|2445.3|2446|2445.7|2446|2445.7|2445.4|2445.1|202
1636119450000|2021-11-05 13:37:30|2445.9|2445.6|2446.1|2445.8|2446.3|2446|2445.4|2445.1|190
1636119460000|2021-11-05 13:37:40|2446.2|2445.9|2445.6|2445.3|2446.3|2446|2445.4|2445.1|246
1636119470000|2021-11-05 13:37:50|2445.8|2445.5|2445.8|2445.5|2446.7|2446.4|2445.8|2445.5|379
1636119480000|2021-11-05 13:38:00|2445|2444.7|2444.9|2444.6|2446.2|2445.9|2444.8|2444.5|339
1636119490000|2021-11-05 13:38:10|2445.1|2444.8|2445.1|2444.8|2445.3|2445|2444.4|2444.1|171
1636119500000|2021-11-05 13:38:20|2445|2444.7|2445.9|2445.6|2446.3|2446|2444.7|2444.4|163
1636119510000|2021-11-05 13:38:30|2445.8|2445.5|2444|2443.7|2445.9|2445.6|2444|2443.7|158
1636119520000|2021-11-05 13:38:40|2444.2|2443.9|2444|2443.7|2444.2|2443.9|2443.7|2443.4|140
1636119530000|2021-11-05 13:38:50|2444.1|2443.8|2444|2443.7|2444.3|2444|2443.5|2443.2|362
1636119540000|2021-11-05 13:39:00|2443.9|2443.6|2444.4|2444.1|2445.1|2444.8|2443.7|2443.4|441
1636119550000|2021-11-05 13:39:10|2444.5|2444.2|2444.3|2444|2445.1|2444.8|2444.1|2443.8|131
1636119560000|2021-11-05 13:39:20|2444.2|2443.9|2444|2443.7|2445.2|2444.9|2444|2443.7|194
1636119570000|2021-11-05 13:39:30|2443.9|2443.6|2443.4|2443.1|2443.9|2443.6|2443.1|2442.8|179
1636119580000|2021-11-05 13:39:40|2443.7|2443.4|2441.5|2441.2|2443.9|2443.6|2441.5|2441.2|221
1636119590000|2021-11-05 13:39:50|2441.4|2441.1|2441.8|2441.5|2442.2|2441.9|2441.3|2441|209
1636119600000|2021-11-05 13:40:00|2442|2441.7|2442.3|2442|2442.8|2442.5|2441.6|2441.3|256
1636119610000|2021-11-05 13:40:10|2442.4|2442.1|2442.3|2442|2442.8|2442.5|2441.8|2441.5|422
1636119620000|2021-11-05 13:40:20|2442.2|2441.9|2444.8|2444.5|2445.4|2445.1|2442.2|2441.9|284
1636119630000|2021-11-05 13:40:30|2445.1|2444.8|2445.4|2445.1|2446.3|2446|2445|2444.7|304
1636119640000|2021-11-05 13:40:40|2445.5|2445.2|2444.9|2444.6|2445.7|2445.4|2444.7|2444.4|198
1636119650000|2021-11-05 13:40:50|2444.7|2444.4|2445.6|2445.3|2446|2445.7|2444.5|2444.2|157
1636119660000|2021-11-05 13:41:00|2445.7|2445.4|2446.2|2445.9|2446.8|2446.5|2445.5|2445.2|330
1636119670000|2021-11-05 13:41:10|2446.1|2445.8|2446.7|2446.4|2446.9|2446.6|2446|2445.7|225
1636119680000|2021-11-05 13:41:20|2446.6|2446.3|2446.1|2445.8|2446.6|2446.3|2445.6|2445.3|129
1636119690000|2021-11-05 13:41:30|2446.2|2445.9|2446.1|2445.8|2446.5|2446.2|2445.5|2445.2|138
1636119700000|2021-11-05 13:41:40|2446.2|2445.9|2446.3|2446|2446.6|2446.3|2445.8|2445.5|114
1636119710000|2021-11-05 13:41:50|2446.4|2446.1|2446.3|2446|2446.7|2446.4|2446.1|2445.8|155
1636119720000|2021-11-05 13:42:00|2446.2|2445.9|2445.1|2444.8|2446.6|2446.3|2445|2444.7|230
1636119730000|2021-11-05 13:42:10|2445|2444.7|2445.8|2445.5|2446.2|2445.9|2444.8|2444.5|197
1636119740000|2021-11-05 13:42:20|2445.9|2445.6|2446.3|2446|2446.3|2446|2445.6|2445.3|82
1636119750000|2021-11-05 13:42:30|2446.4|2446.1|2445.9|2445.6|2446.6|2446.3|2445.9|2445.6|113
1636119760000|2021-11-05 13:42:40|2445.8|2445.5|2446.7|2446.4|2446.7|2446.4|2445.8|2445.5|112
1636119770000|2021-11-05 13:42:50|2446.8|2446.5|2446.6|2446.3|2447|2446.7|2445.9|2445.6|440
1636119780000|2021-11-05 13:43:00|2446.7|2446.4|2446|2445.7|2446.8|2446.5|2445.9|2445.6|381
1636119790000|2021-11-05 13:43:10|2445.9|2445.6|2445.7|2445.4|2446.3|2446|2445.2|2444.9|332
1636119800000|2021-11-05 13:43:20|2445.6|2445.3|2445|2444.7|2446.1|2445.8|2445|2444.7|222
1636119810000|2021-11-05 13:43:30|2444.9|2444.6|2445|2444.7|2445.4|2445.1|2444.9|2444.6|129
1636119820000|2021-11-05 13:43:40|2444.9|2444.6|2444.6|2444.3|2445.5|2445.2|2444.5|2444.2|217
1636119830000|2021-11-05 13:43:50|2444.5|2444.2|2443.8|2443.5|2444.7|2444.4|2443.8|2443.5|137
1636119840000|2021-11-05 13:44:00|2443.6|2443.3|2444.8|2444.5|2445.2|2444.9|2443.4|2443.1|151
1636119850000|2021-11-05 13:44:10|2445.1|2444.8|2445.3|2445|2445.5|2445.2|2445|2444.7|102
1636119860000|2021-11-05 13:44:20|2445.2|2444.9|2445.2|2444.9|2445.3|2445|2444.3|2444|92
1636119870000|2021-11-05 13:44:30|2445.3|2445|2445.6|2445.3|2446|2445.7|2445.1|2444.8|197
1636119880000|2021-11-05 13:44:40|2445.5|2445.2|2446.3|2446|2446.6|2446.3|2445.5|2445.2|201
1636119890000|2021-11-05 13:44:50|2446.1|2445.8|2446.4|2446.1|2446.4|2446.1|2445.8|2445.5|136
1636119900000|2021-11-05 13:45:00|2446.7|2446.4|2445.5|2445.2|2446.8|2446.5|2445.2|2444.9|201
1636119910000|2021-11-05 13:45:10|2445.4|2445.1|2445.6|2445.3|2445.9|2445.6|2445.3|2445|82
1636119920000|2021-11-05 13:45:20|2445.7|2445.4|2445.7|2445.4|2446.1|2445.8|2445.5|2445.2|88
1636119930000|2021-11-05 13:45:30|2445.5|2445.2|2445.4|2445.1|2445.5|2445.2|2444.5|2444.2|187
1636119940000|2021-11-05 13:45:40|2444.8|2444.5|2445.3|2445|2445.6|2445.3|2444.8|2444.5|75
1636119950000|2021-11-05 13:45:50|2445.2|2444.9|2443.6|2443.3|2445.2|2444.9|2443.4|2443.1|171
1636119960000|2021-11-05 13:46:00|2443|2442.7|2442.9|2442.6|2444|2443.7|2442.5|2442.2|220
1636119970000|2021-11-05 13:46:10|2443|2442.7|2442.9|2442.6|2443.9|2443.6|2442.8|2442.5|135
1636119980000|2021-11-05 13:46:20|2442.8|2442.5|2442.9|2442.6|2443.3|2443|2442.1|2441.8|186
1636119990000|2021-11-05 13:46:30|2443|2442.7|2442.9|2442.6|2443.3|2443|2442.1|2441.8|135
1636120000000|2021-11-05 13:46:40|2443|2442.7|2442.7|2442.4|2443|2442.7|2442|2441.7|143
1636120010000|2021-11-05 13:46:50|2442.5|2442.2|2441.9|2441.6|2442.6|2442.3|2441.5|2441.2|152
1636120020000|2021-11-05 13:47:00|2442|2441.7|2443.9|2443.6|2444.2|2443.9|2442|2441.7|187
1636120030000|2021-11-05 13:47:10|2444|2443.7|2444.6|2444.3|2444.6|2444.3|2443.7|2443.4|269
1636120040000|2021-11-05 13:47:20|2444.5|2444.2|2444.8|2444.5|2445.2|2444.9|2444.3|2444|340
1636120050000|2021-11-05 13:47:30|2445|2444.7|2443.7|2443.4|2445.5|2445.2|2443.7|2443.4|93
1636120060000|2021-11-05 13:47:40|2443.6|2443.3|2444.1|2443.8|2444.4|2444.1|2443.4|2443.1|75
1636120070000|2021-11-05 13:47:50|2444.3|2444|2444.5|2444.2|2444.8|2444.5|2444.1|2443.8|73
1636120080000|2021-11-05 13:48:00|2444.4|2444.1|2445|2444.7|2445.3|2445|2444.4|2444.1|96
1636120090000|2021-11-05 13:48:10|2444.9|2444.6|2442.9|2442.6|2444.9|2444.6|2442.9|2442.6|183
1636120100000|2021-11-05 13:48:20|2443|2442.7|2443.8|2443.5|2443.8|2443.5|2442.7|2442.4|224
1636120110000|2021-11-05 13:48:30|2443.9|2443.6|2444.2|2443.9|2444.5|2444.2|2443.9|2443.6|76
1636120120000|2021-11-05 13:48:40|2444.1|2443.8|2444.7|2444.4|2444.9|2444.6|2443.6|2443.3|134
1636120130000|2021-11-05 13:48:50|2444.6|2444.3|2445.7|2445.4|2445.8|2445.5|2444.6|2444.3|150
1636120140000|2021-11-05 13:49:00|2445.4|2445.1|2445.3|2445|2446|2445.7|2445|2444.7|181
1636120150000|2021-11-05 13:49:10|2445.2|2444.9|2444.8|2444.5|2445.3|2445|2444.7|2444.4|105
1636120160000|2021-11-05 13:49:20|2444.6|2444.3|2444.2|2443.9|2444.6|2444.3|2443.9|2443.6|136
1636120170000|2021-11-05 13:49:30|2444.4|2444.1|2445.7|2445.4|2445.7|2445.4|2444.2|2443.9|115
1636120180000|2021-11-05 13:49:40|2445.8|2445.5|2446.4|2446.1|2446.4|2446.1|2445.4|2445.1|184
1636120190000|2021-11-05 13:49:50|2446.3|2446|2446.6|2446.3|2446.8|2446.5|2446.2|2445.9|175
1636120200000|2021-11-05 13:50:00|2446.8|2446.5|2447.2|2446.9|2447.2|2446.9|2446.2|2445.9|224
1636120210000|2021-11-05 13:50:10|2447|2446.7|2446|2445.7|2447.1|2446.8|2445.9|2445.6|122
1636120220000|2021-11-05 13:50:20|2446.2|2445.9|2445.5|2445.2|2446.5|2446.2|2445.5|2445.2|91
1636120230000|2021-11-05 13:50:30|2445.4|2445.1|2445.4|2445.1|2446|2445.7|2445.2|2444.9|91
1636120240000|2021-11-05 13:50:40|2445.3|2445|2445.5|2445.2|2445.7|2445.4|2445|2444.7|128
1636120250000|2021-11-05 13:50:50|2445.4|2445.1|2445.5|2445.2|2445.5|2445.2|2445|2444.7|114
1636120260000|2021-11-05 13:51:00|2445.4|2445.1|2445.6|2445.3|2445.9|2445.6|2445.2|2444.9|95
1636120270000|2021-11-05 13:51:10|2445.8|2445.5|2446.7|2446.4|2447|2446.7|2445.8|2445.5|142
1636120280000|2021-11-05 13:51:20|2446.8|2446.5|2447.8|2447.5|2448.5|2448.2|2446.8|2446.5|288
1636120290000|2021-11-05 13:51:30|2447.7|2447.4|2446.1|2445.8|2447.8|2447.5|2445.5|2445.2|227
1636120300000|2021-11-05 13:51:40|2446|2445.7|2445.6|2445.3|2446.2|2445.9|2445.5|2445.2|81
1636120310000|2021-11-05 13:51:50|2445.5|2445.2|2445.8|2445.5|2446.3|2446|2445.5|2445.2|68
1636120320000|2021-11-05 13:52:00|2445.7|2445.4|2447.5|2447.2|2447.7|2447.4|2445.6|2445.3|134
1636120330000|2021-11-05 13:52:10|2447.6|2447.3|2447.4|2447.1|2447.6|2447.3|2447.2|2446.9|135
1636120340000|2021-11-05 13:52:20|2447.5|2447.2|2446.8|2446.5|2447.9|2447.6|2446.8|2446.5|102
1636120350000|2021-11-05 13:52:30|2446.9|2446.6|2444.1|2443.8|2446.9|2446.6|2443.5|2443.2|251
1636120360000|2021-11-05 13:52:40|2444|2443.7|2444|2443.7|2444.2|2443.9|2443.4|2443.1|124
1636120370000|2021-11-05 13:52:50|2444.2|2443.9|2445.6|2445.3|2445.6|2445.3|2444.1|2443.8|115
1636120380000|2021-11-05 13:53:00|2445.7|2445.4|2446.9|2446.6|2447|2446.7|2445.7|2445.4|243
1636120390000|2021-11-05 13:53:10|2446.8|2446.5|2446.1|2445.8|2446.8|2446.5|2446|2445.7|122
1636120400000|2021-11-05 13:53:20|2446.2|2445.9|2446.6|2446.3|2446.9|2446.6|2446.2|2445.9|172
1636120410000|2021-11-05 13:53:30|2446.5|2446.2|2445.8|2445.5|2446.5|2446.2|2445.7|2445.4|174
1636120420000|2021-11-05 13:53:40|2445.9|2445.6|2444.9|2444.6|2446.1|2445.8|2444.8|2444.5|104
1636120430000|2021-11-05 13:53:50|2445|2444.7|2444.2|2443.9|2445.2|2444.9|2444.2|2443.9|116
1636120440000|2021-11-05 13:54:00|2444.1|2443.8|2444.6|2444.3|2444.6|2444.3|2444|2443.7|148
1636120450000|2021-11-05 13:54:10|2444.7|2444.4|2444.8|2444.5|2445.7|2445.4|2444.7|2444.4|147
1636120460000|2021-11-05 13:54:20|2444.6|2444.3|2445.3|2445|2445.3|2445|2444.4|2444.1|76
1636120470000|2021-11-05 13:54:30|2445.4|2445.1|2445.3|2445|2445.7|2445.4|2444.9|2444.6|71
1636120480000|2021-11-05 13:54:40|2445.5|2445.2|2446|2445.7|2446.1|2445.8|2445.4|2445.1|97
1636120490000|2021-11-05 13:54:50|2446.2|2445.9|2446|2445.7|2446.4|2446.1|2445.9|2445.6|174
1636120500000|2021-11-05 13:55:00|2445.9|2445.6|2445.5|2445.2|2446.1|2445.8|2445.5|2445.2|158
1636120510000|2021-11-05 13:55:10|2445.3|2445|2445.4|2445.1|2445.7|2445.4|2444.3|2444|157
1636120520000|2021-11-05 13:55:20|2445.8|2445.5|2447|2446.7|2447.2|2446.9|2445.8|2445.5|162
1636120530000|2021-11-05 13:55:30|2447.1|2446.8|2446|2445.7|2447.1|2446.8|2445.9|2445.6|122
1636120540000|2021-11-05 13:55:40|2445.9|2445.6|2445.5|2445.2|2446.3|2446|2445|2444.7|120
1636120550000|2021-11-05 13:55:50|2445.4|2445.1|2444.8|2444.5|2445.6|2445.3|2444.8|2444.5|62
1636120560000|2021-11-05 13:56:00|2444.9|2444.6|2443.2|2442.9|2445|2444.7|2443.1|2442.8|166
1636120570000|2021-11-05 13:56:10|2443|2442.7|2442.9|2442.6|2443.4|2443.1|2442.5|2442.2|124
1636120580000|2021-11-05 13:56:20|2443|2442.7|2442.5|2442.2|2443.4|2443.1|2442.2|2441.9|98
1636120590000|2021-11-05 13:56:30|2442.6|2442.3|2440.3|2440|2442.6|2442.3|2440.2|2439.9|186
1636120600000|2021-11-05 13:56:40|2440.5|2440.2|2440.4|2440.1|2440.6|2440.3|2439.4|2439.1|254
1636120610000|2021-11-05 13:56:50|2440.6|2440.3|2441.1|2440.8|2441.1|2440.8|2440.2|2439.9|137
1636120620000|2021-11-05 13:57:00|2441.2|2440.9|2442.5|2442.2|2442.5|2442.2|2441.1|2440.8|246
1636120630000|2021-11-05 13:57:10|2442.3|2442|2441.8|2441.5|2442.5|2442.2|2441.6|2441.3|107
1636120640000|2021-11-05 13:57:20|2441.7|2441.4|2440.5|2440.2|2441.9|2441.6|2440.4|2440.1|120
1636120650000|2021-11-05 13:57:30|2440.4|2440.1|2439.9|2439.6|2440.4|2440.1|2439.5|2439.2|95
1636120660000|2021-11-05 13:57:40|2440|2439.7|2439.4|2439.1|2440.1|2439.8|2439.2|2438.9|201
1636120670000|2021-11-05 13:57:50|2439.5|2439.2|2439.3|2439|2439.8|2439.5|2439.2|2438.9|135
1636120680000|2021-11-05 13:58:00|2439.2|2438.9|2438|2437.7|2439.2|2438.9|2438|2437.7|202
1636120690000|2021-11-05 13:58:10|2438.2|2437.9|2439.6|2439.3|2439.9|2439.6|2437.9|2437.6|167
1636120700000|2021-11-05 13:58:20|2439.5|2439.2|2439.4|2439.1|2439.8|2439.5|2439.2|2438.9|97
1636120710000|2021-11-05 13:58:30|2439.5|2439.2|2440.1|2439.8|2440.6|2440.3|2439.5|2439.2|150
1636120720000|2021-11-05 13:58:40|2439.8|2439.5|2439.9|2439.6|2440.2|2439.9|2439.5|2439.2|69
1636120730000|2021-11-05 13:58:50|2439.7|2439.4|2438.3|2438|2439.8|2439.5|2438.3|2438|89
1636120740000|2021-11-05 13:59:00|2438.2|2437.9|2438|2437.7|2439|2438.7|2438|2437.7|108
1636120750000|2021-11-05 13:59:10|2438.3|2438|2438|2437.7|2438.3|2438|2437.8|2437.5|76
1636120760000|2021-11-05 13:59:20|2438.2|2437.9|2438.3|2438|2438.6|2438.3|2438.2|2437.9|82
1636120770000|2021-11-05 13:59:30|2438.4|2438.1|2437.8|2437.5|2438.5|2438.2|2437.5|2437.2|164
1636120780000|2021-11-05 13:59:40|2437.7|2437.4|2437.5|2437.2|2438.1|2437.8|2437.5|2437.2|106
1636120790000|2021-11-05 13:59:50|2437.4|2437.1|2437.7|2437.4|2438|2437.7|2437.4|2437.1|123
1636120800000|2021-11-05 14:00:00|2437.5|2437.2|2437.5|2437.2|2438.3|2438|2437.1|2436.8|667
1636120810000|2021-11-05 14:00:10|2437.4|2437.1|2440.2|2439.9|2440.4|2440.1|2437.4|2437.1|440
1636120820000|2021-11-05 14:00:20|2440|2439.7|2441|2440.7|2441.7|2441.4|2440|2439.7|195
1636120830000|2021-11-05 14:00:30|2441.1|2440.8|2441.6|2441.3|2441.7|2441.4|2440.5|2440.2|168
1636120840000|2021-11-05 14:00:40|2441.5|2441.2|2440.9|2440.6|2441.7|2441.4|2440.9|2440.6|105
1636120850000|2021-11-05 14:00:50|2441.3|2441|2441.5|2441.2|2441.8|2441.5|2441|2440.7|90
1636120860000|2021-11-05 14:01:00|2441.3|2441|2440.6|2440.3|2441.6|2441.3|2440.6|2440.3|128
1636120870000|2021-11-05 14:01:10|2440.5|2440.2|2441.3|2441|2441.6|2441.3|2440.5|2440.2|98
1636120880000|2021-11-05 14:01:20|2441.4|2441.1|2441.1|2440.8|2441.5|2441.2|2440.7|2440.4|114
1636120890000|2021-11-05 14:01:30|2441.2|2440.9|2441.3|2441|2441.3|2441|2440.5|2440.2|106
1636120900000|2021-11-05 14:01:40|2441.4|2441.1|2443|2442.7|2443|2442.7|2441.4|2441.1|147
1636120910000|2021-11-05 14:01:50|2443.1|2442.8|2442.8|2442.5|2443.6|2443.3|2442.8|2442.5|146
1636120920000|2021-11-05 14:02:00|2442.9|2442.6|2443.1|2442.8|2443.5|2443.2|2442.6|2442.3|91
1636120930000|2021-11-05 14:02:10|2443.3|2443|2443.4|2443.1|2443.4|2443.1|2442.7|2442.4|75
1636120940000|2021-11-05 14:02:20|2443.3|2443|2443.2|2442.9|2443.6|2443.3|2443|2442.7|89
1636120950000|2021-11-05 14:02:30|2443.3|2443|2442.9|2442.6|2443.3|2443|2442.5|2442.2|85
1636120960000|2021-11-05 14:02:40|2442.8|2442.5|2443.1|2442.8|2443.4|2443.1|2442.5|2442.2|55
1636120970000|2021-11-05 14:02:50|2443.2|2442.9|2442.9|2442.6|2443.4|2443.1|2442.7|2442.4|70
1636120980000|2021-11-05 14:03:00|2442.8|2442.5|2441.6|2441.3|2442.9|2442.6|2441.6|2441.3|127
1636120990000|2021-11-05 14:03:10|2441.8|2441.5|2441.9|2441.6|2442|2441.7|2441.3|2441|119
1636121000000|2021-11-05 14:03:20|2441.7|2441.4|2441.2|2440.9|2441.9|2441.6|2440.7|2440.4|86
1636121010000|2021-11-05 14:03:30|2441.3|2441|2441.7|2441.4|2441.8|2441.5|2441.1|2440.8|66
1636121020000|2021-11-05 14:03:40|2441.6|2441.3|2441.5|2441.2|2442|2441.7|2441.3|2441|49
1636121030000|2021-11-05 14:03:50|2441.3|2441|2442.3|2442|2442.4|2442.1|2440.9|2440.6|54
1636121040000|2021-11-05 14:04:00|2442.5|2442.2|2443.1|2442.8|2443.4|2443.1|2442.4|2442.1|75
1636121050000|2021-11-05 14:04:10|2443|2442.7|2443.9|2443.6|2444|2443.7|2443|2442.7|104
1636121060000|2021-11-05 14:04:20|2444.1|2443.8|2444.6|2444.3|2444.6|2444.3|2444.1|2443.8|121
1636121070000|2021-11-05 14:04:30|2444.7|2444.4|2445.3|2445|2445.3|2445|2444.5|2444.2|114
1636121080000|2021-11-05 14:04:40|2445.2|2444.9|2444.6|2444.3|2445.3|2445|2444.4|2444.1|160
1636121090000|2021-11-05 14:04:50|2444.5|2444.2|2445.2|2444.9|2445.3|2445|2444.3|2444|158
1636121100000|2021-11-05 14:05:00|2445.1|2444.8|2445.2|2444.9|2445.3|2445|2444.7|2444.4|88
1636121110000|2021-11-05 14:05:10|2445.1|2444.8|2443.3|2443|2445.5|2445.2|2443.2|2442.9|330
1636121120000|2021-11-05 14:05:20|2443.4|2443.1|2443.4|2443.1|2443.6|2443.3|2443.2|2442.9|83
1636121130000|2021-11-05 14:05:30|2443.2|2442.9|2441.5|2441.2|2443.2|2442.9|2441.5|2441.2|111
1636121140000|2021-11-05 14:05:40|2441.4|2441.1|2442.5|2442.2|2442.5|2442.2|2441.2|2440.9|82
1636121150000|2021-11-05 14:05:50|2442.4|2442.1|2442.1|2441.8|2442.5|2442.2|2441.8|2441.5|67
1636121160000|2021-11-05 14:06:00|2441.9|2441.6|2441.8|2441.5|2442|2441.7|2440.9|2440.6|100
1636121170000|2021-11-05 14:06:10|2441.9|2441.6|2441.8|2441.5|2442.1|2441.8|2441.4|2441.1|38
1636121180000|2021-11-05 14:06:20|2441.9|2441.6|2441.7|2441.4|2442.2|2441.9|2441.5|2441.2|34
1636121190000|2021-11-05 14:06:30|2441.8|2441.5|2442|2441.7|2442.1|2441.8|2441.3|2441|60
1636121200000|2021-11-05 14:06:40|2442.1|2441.8|2441.2|2440.9|2442.1|2441.8|2440.9|2440.6|93
1636121210000|2021-11-05 14:06:50|2441.4|2441.1|2442.4|2442.1|2442.4|2442.1|2441.4|2441.1|86
1636121220000|2021-11-05 14:07:00|2442.3|2442|2441.9|2441.6|2442.5|2442.2|2441.6|2441.3|94
1636121230000|2021-11-05 14:07:10|2441.8|2441.5|2442.1|2441.8|2442.9|2442.6|2441.8|2441.5|88
1636121240000|2021-11-05 14:07:20|2442.2|2441.9|2442.2|2441.9|2442.6|2442.3|2442|2441.7|45
1636121250000|2021-11-05 14:07:30|2441.9|2441.6|2441.4|2441.1|2441.9|2441.6|2441.2|2440.9|71
1636121260000|2021-11-05 14:07:40|2441.3|2441|2440.8|2440.5|2441.4|2441.1|2440.5|2440.2|64
1636121270000|2021-11-05 14:07:50|2440.9|2440.6|2440.8|2440.5|2441.4|2441.1|2440.8|2440.5|82
1636121280000|2021-11-05 14:08:00|2440.6|2440.3|2439.9|2439.6|2440.6|2440.3|2439.7|2439.4|94
1636121290000|2021-11-05 14:08:10|2440|2439.7|2440.3|2440|2440.6|2440.3|2439.9|2439.6|58
1636121300000|2021-11-05 14:08:20|2440.4|2440.1|2440.2|2439.9|2440.5|2440.2|2440.1|2439.8|54
1636121310000|2021-11-05 14:08:30|2440.1|2439.8|2440.3|2440|2440.3|2440|2439.8|2439.5|44
1636121320000|2021-11-05 14:08:40|2440.4|2440.1|2440.3|2440|2440.7|2440.4|2440.1|2439.8|42
1636121330000|2021-11-05 14:08:50|2440.2|2439.9|2440.3|2440|2440.8|2440.5|2440.1|2439.8|66
1636121340000|2021-11-05 14:09:00|2440.6|2440.3|2440|2439.7|2441|2440.7|2440|2439.7|132
1636121350000|2021-11-05 14:09:10|2439.8|2439.5|2439.6|2439.3|2439.9|2439.6|2439.5|2439.2|60
1636121360000|2021-11-05 14:09:20|2439.5|2439.2|2439.1|2438.8|2439.5|2439.2|2439|2438.7|89
1636121370000|2021-11-05 14:09:30|2439|2438.7|2439.4|2439.1|2439.9|2439.6|2439|2438.7|192
1636121380000|2021-11-05 14:09:40|2439.3|2439|2438.3|2438|2439.4|2439.1|2438.3|2438|91
1636121390000|2021-11-05 14:09:50|2438.2|2437.9|2437.5|2437.2|2438.2|2437.9|2437.5|2437.2|102
1636121400000|2021-11-05 14:10:00|2437.4|2437.1|2437|2436.7|2437.5|2437.2|2436.9|2436.6|79
1636121410000|2021-11-05 14:10:10|2436.7|2436.4|2437.4|2437.1|2437.7|2437.4|2436.7|2436.4|67
1636121420000|2021-11-05 14:10:20|2437.3|2437|2436.8|2436.5|2437.6|2437.3|2436.7|2436.4|42
1636121430000|2021-11-05 14:10:30|2436.9|2436.6|2436.8|2436.5|2437.4|2437.1|2436.7|2436.4|79
1636121440000|2021-11-05 14:10:40|2436.7|2436.4|2437.3|2437|2437.4|2437.1|2436.7|2436.4|74
1636121450000|2021-11-05 14:10:50|2437.5|2437.2|2438.2|2437.9|2438.3|2438|2437.5|2437.2|210
1636121460000|2021-11-05 14:11:00|2438.3|2438|2438.9|2438.6|2439.1|2438.8|2437.7|2437.4|143
1636121470000|2021-11-05 14:11:10|2439.1|2438.8|2438|2437.7|2439.1|2438.8|2437.9|2437.6|63
1636121480000|2021-11-05 14:11:20|2438.1|2437.8|2438.4|2438.1|2438.6|2438.3|2437.8|2437.5|44
1636121490000|2021-11-05 14:11:30|2438.3|2438|2437.8|2437.5|2438.4|2438.1|2437.8|2437.5|42
1636121500000|2021-11-05 14:11:40|2437.7|2437.4|2438.1|2437.8|2438.2|2437.9|2437.6|2437.3|36
1636121510000|2021-11-05 14:11:50|2438|2437.7|2438.1|2437.8|2438.3|2438|2437.9|2437.6|16
1636121520000|2021-11-05 14:12:00|2438.2|2437.9|2437.8|2437.5|2438.2|2437.9|2437.7|2437.4|29
1636121530000|2021-11-05 14:12:10|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.5|2437.2|49
1636121540000|2021-11-05 14:12:20|2437.9|2437.6|2437.2|2436.9|2437.9|2437.6|2437.2|2436.9|47
1636121550000|2021-11-05 14:12:30|2437.1|2436.8|2436.8|2436.5|2437.1|2436.8|2436.4|2436.1|168
1636121560000|2021-11-05 14:12:40|2437.1|2436.8|2438.8|2438.5|2438.9|2438.6|2437.1|2436.8|121
1636121570000|2021-11-05 14:12:50|2438.7|2438.4|2438.9|2438.6|2439|2438.7|2438.6|2438.3|53
1636121580000|2021-11-05 14:13:00|2438.7|2438.4|2438.2|2437.9|2438.8|2438.5|2438.2|2437.9|164
1636121590000|2021-11-05 14:13:10|2437.9|2437.6|2437.4|2437.1|2438|2437.7|2437.1|2436.8|349
1636121600000|2021-11-05 14:13:20|2437.3|2437|2437.2|2436.9|2437.8|2437.5|2437.2|2436.9|30
1636121610000|2021-11-05 14:13:30|2437.1|2436.8|2437.1|2436.8|2437.8|2437.5|2436.9|2436.6|38
1636121620000|2021-11-05 14:13:40|2436.8|2436.5|2436.8|2436.5|2437|2436.7|2436.5|2436.2|78
1636121630000|2021-11-05 14:13:50|2436.9|2436.6|2434.6|2434.3|2436.9|2436.6|2434.4|2434.1|368
1636121640000|2021-11-05 14:14:00|2434.5|2434.2|2434|2433.7|2434.6|2434.3|2433.9|2433.6|138
1636121650000|2021-11-05 14:14:10|2434.1|2433.8|2433.8|2433.5|2434.5|2434.2|2433.6|2433.3|105
1636121660000|2021-11-05 14:14:20|2433.9|2433.6|2433.8|2433.5|2433.9|2433.6|2433.5|2433.2|59
1636121670000|2021-11-05 14:14:30|2433.9|2433.6|2435.3|2435|2435.3|2435|2433.8|2433.5|129
1636121680000|2021-11-05 14:14:40|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.4|2434.1|69
1636121690000|2021-11-05 14:14:50|2434.9|2434.6|2434.4|2434.1|2434.9|2434.6|2434.3|2434|52
1636121700000|2021-11-05 14:15:00|2434.6|2434.3|2435.5|2435.2|2435.7|2435.4|2434.6|2434.3|63
1636121710000|2021-11-05 14:15:10|2435.6|2435.3|2436.8|2436.5|2436.9|2436.6|2435.5|2435.2|270
1636121720000|2021-11-05 14:15:20|2436.9|2436.6|2437.7|2437.4|2437.7|2437.4|2436.9|2436.6|77
1636121730000|2021-11-05 14:15:30|2437.9|2437.6|2437.2|2436.9|2438.4|2438.1|2437.2|2436.9|128
1636121740000|2021-11-05 14:15:40|2437.1|2436.8|2436.2|2435.9|2437.1|2436.8|2436.1|2435.8|116
1636121750000|2021-11-05 14:15:50|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2435.8|2435.5|51
1636121760000|2021-11-05 14:16:00|2436.3|2436|2436.2|2435.9|2436.6|2436.3|2436.2|2435.9|75
1636121770000|2021-11-05 14:16:10|2436.4|2436.1|2436.2|2435.9|2436.4|2436.1|2435.9|2435.6|22
1636121780000|2021-11-05 14:16:20|2436.3|2436|2435.7|2435.4|2436.4|2436.1|2435.6|2435.3|36
1636121790000|2021-11-05 14:16:30|2435.6|2435.3|2435.8|2435.5|2435.8|2435.5|2435.2|2434.9|47
1636121800000|2021-11-05 14:16:40|2435.7|2435.4|2435.7|2435.4|2435.9|2435.6|2435.5|2435.2|33
1636121810000|2021-11-05 14:16:50|2435.8|2435.5|2436.1|2435.8|2436.2|2435.9|2435.5|2435.2|61
1636121820000|2021-11-05 14:17:00|2436|2435.7|2435.9|2435.6|2436.1|2435.8|2435.5|2435.2|67
1636121830000|2021-11-05 14:17:10|2435.6|2435.3|2436.2|2435.9|2436.2|2435.9|2435.5|2435.2|45
1636121840000|2021-11-05 14:17:20|2436.3|2436|2435.1|2434.8|2436.3|2436|2434.8|2434.5|61
1636121850000|2021-11-05 14:17:30|2435|2434.7|2434.9|2434.6|2435.2|2434.9|2434.9|2434.6|57
1636121860000|2021-11-05 14:17:40|2434.7|2434.4|2433.5|2433.2|2434.7|2434.4|2433.4|2433.1|114
1636121870000|2021-11-05 14:17:50|2433.6|2433.3|2433.9|2433.6|2434.1|2433.8|2433.6|2433.3|59
1636121880000|2021-11-05 14:18:00|2434|2433.7|2434.8|2434.5|2435.2|2434.9|2433.8|2433.5|109
1636121890000|2021-11-05 14:18:10|2434.9|2434.6|2435.4|2435.1|2436.2|2435.9|2434.9|2434.6|222
1636121900000|2021-11-05 14:18:20|2435.5|2435.2|2435|2434.7|2435.5|2435.2|2434.8|2434.5|34
1636121910000|2021-11-05 14:18:30|2434.9|2434.6|2435.2|2434.9|2435.3|2435|2434.8|2434.5|33
1636121920000|2021-11-05 14:18:40|2435.3|2435|2434.5|2434.2|2435.3|2435|2434.5|2434.2|14
1636121930000|2021-11-05 14:18:50|2434.8|2434.5|2435|2434.7|2435.1|2434.8|2434.7|2434.4|34
1636121940000|2021-11-05 14:19:00|2435.1|2434.8|2435.8|2435.5|2435.8|2435.5|2435|2434.7|77
1636121950000|2021-11-05 14:19:10|2435.7|2435.4|2434.8|2434.5|2435.9|2435.6|2434.8|2434.5|122
1636121960000|2021-11-05 14:19:20|2434.6|2434.3|2434.4|2434.1|2434.8|2434.5|2434.1|2433.8|86
1636121970000|2021-11-05 14:19:30|2434.3|2434|2435.1|2434.8|2435.3|2435|2434.3|2434|55
1636121980000|2021-11-05 14:19:40|2435|2434.7|2434.3|2434|2435.3|2435|2434|2433.7|31
1636121990000|2021-11-05 14:19:50|2434.4|2434.1|2434.4|2434.1|2434.8|2434.5|2434.4|2434.1|35
1636122000000|2021-11-05 14:20:00|2434|2433.7|2434|2433.7|2434.5|2434.2|2433.9|2433.6|76
1636122010000|2021-11-05 14:20:10|2434.1|2433.8|2433.5|2433.2|2434.4|2434.1|2433.4|2433.1|57
1636122020000|2021-11-05 14:20:20|2433.6|2433.3|2432.9|2432.6|2433.6|2433.3|2432.9|2432.6|64
1636122030000|2021-11-05 14:20:30|2432.8|2432.5|2433.4|2433.1|2433.5|2433.2|2432.7|2432.4|95
1636122040000|2021-11-05 14:20:40|2433.3|2433|2433.4|2433.1|2433.6|2433.3|2432.8|2432.5|275
1636122050000|2021-11-05 14:20:50|2433.3|2433|2432.6|2432.3|2433.5|2433.2|2432.6|2432.3|54
1636122060000|2021-11-05 14:21:00|2432.7|2432.4|2433.2|2432.9|2433.2|2432.9|2432.1|2431.8|231
1636122070000|2021-11-05 14:21:10|2433.4|2433.1|2434|2433.7|2434|2433.7|2433.1|2432.8|190
1636122080000|2021-11-05 14:21:20|2434.1|2433.8|2434.3|2434|2434.9|2434.6|2434.1|2433.8|160
1636122090000|2021-11-05 14:21:30|2434.4|2434.1|2434.5|2434.2|2435|2434.7|2434.3|2434|80
1636122100000|2021-11-05 14:21:40|2434.6|2434.3|2433.5|2433.2|2434.7|2434.4|2433.4|2433.1|63
1636122110000|2021-11-05 14:21:50|2433.6|2433.3|2433.7|2433.4|2434|2433.7|2433.5|2433.2|32
1636122120000|2021-11-05 14:22:00|2433.5|2433.2|2432.6|2432.3|2433.6|2433.3|2432.5|2432.2|30
1636122130000|2021-11-05 14:22:10|2432.5|2432.2|2433|2432.7|2433|2432.7|2432.1|2431.8|58
1636122140000|2021-11-05 14:22:20|2432.9|2432.6|2432.7|2432.4|2433|2432.7|2432.6|2432.3|35
1636122150000|2021-11-05 14:22:30|2432.3|2432|2431.8|2431.5|2432.4|2432.1|2431.4|2431.1|170
1636122160000|2021-11-05 14:22:40|2431.7|2431.4|2431.7|2431.4|2431.8|2431.5|2431.5|2431.2|81
1636122170000|2021-11-05 14:22:50|2431.8|2431.5|2431.6|2431.3|2431.8|2431.5|2431.3|2431|67
1636122180000|2021-11-05 14:23:00|2431.4|2431.1|2432.8|2432.5|2432.8|2432.5|2431.4|2431.1|136
1636122190000|2021-11-05 14:23:10|2432.9|2432.6|2433.5|2433.2|2433.6|2433.3|2432.9|2432.6|80
1636122200000|2021-11-05 14:23:20|2433.4|2433.1|2433.7|2433.4|2434|2433.7|2433.1|2432.8|57
1636122210000|2021-11-05 14:23:30|2433.6|2433.3|2434.2|2433.9|2434.3|2434|2433.6|2433.3|50
1636122220000|2021-11-05 14:23:40|2434.1|2433.8|2434.3|2434|2434.3|2434|2433.4|2433.1|35
1636122230000|2021-11-05 14:23:50|2434.4|2434.1|2433.8|2433.5|2434.4|2434.1|2433.8|2433.5|50
1636122240000|2021-11-05 14:24:00|2433.7|2433.4|2433.1|2432.8|2433.9|2433.6|2433|2432.7|86
1636122250000|2021-11-05 14:24:10|2433.2|2432.9|2434.5|2434.2|2434.5|2434.2|2432.7|2432.4|58
1636122260000|2021-11-05 14:24:20|2434.4|2434.1|2434.2|2433.9|2434.4|2434.1|2433.9|2433.6|40
1636122270000|2021-11-05 14:24:30|2434.1|2433.8|2434.4|2434.1|2434.5|2434.2|2434|2433.7|53
1636122280000|2021-11-05 14:24:40|2434.5|2434.2|2434|2433.7|2434.7|2434.4|2433.5|2433.2|115
1636122290000|2021-11-05 14:24:50|2433.9|2433.6|2433.9|2433.6|2434.4|2434.1|2433.7|2433.4|74
1636122300000|2021-11-05 14:25:00|2434|2433.7|2433.5|2433.2|2434.2|2433.9|2433.2|2432.9|68
1636122310000|2021-11-05 14:25:10|2433.6|2433.3|2433.5|2433.2|2433.6|2433.3|2433|2432.7|49
1636122320000|2021-11-05 14:25:20|2433.4|2433.1|2433|2432.7|2433.5|2433.2|2433|2432.7|38
1636122330000|2021-11-05 14:25:30|2432.9|2432.6|2433.3|2433|2433.4|2433.1|2432.7|2432.4|78
1636122340000|2021-11-05 14:25:40|2433.2|2432.9|2432.9|2432.6|2433.2|2432.9|2432.8|2432.5|48
1636122350000|2021-11-05 14:25:50|2432.7|2432.4|2432.6|2432.3|2432.8|2432.5|2432.5|2432.2|48
1636122360000|2021-11-05 14:26:00|2432.5|2432.2|2431.9|2431.6|2432.5|2432.2|2431.7|2431.4|92
1636122370000|2021-11-05 14:26:10|2431.7|2431.4|2431.9|2431.6|2432.1|2431.8|2431.7|2431.4|59
1636122380000|2021-11-05 14:26:20|2431.8|2431.5|2431.5|2431.2|2431.8|2431.5|2431.4|2431.1|44
1636122390000|2021-11-05 14:26:30|2431.4|2431.1|2432.1|2431.8|2432.4|2432.1|2431.3|2431|64
1636122400000|2021-11-05 14:26:40|2432.3|2432|2433|2432.7|2433.1|2432.8|2432.3|2432|95
1636122410000|2021-11-05 14:26:50|2433.1|2432.8|2431.6|2431.3|2433.1|2432.8|2431.6|2431.3|48
1636122420000|2021-11-05 14:27:00|2431.7|2431.4|2431.1|2430.8|2431.7|2431.4|2430.7|2430.4|140
1636122430000|2021-11-05 14:27:10|2431.2|2430.9|2430.7|2430.4|2431.3|2431|2430.6|2430.3|88
1636122440000|2021-11-05 14:27:20|2430.6|2430.3|2429.8|2429.5|2430.7|2430.4|2429.6|2429.3|181
1636122450000|2021-11-05 14:27:30|2429.7|2429.4|2428.5|2428.2|2429.7|2429.4|2428.5|2428.2|292
1636122460000|2021-11-05 14:27:40|2428.4|2428.1|2427.5|2427.2|2428.6|2428.3|2427.5|2427.2|211
1636122470000|2021-11-05 14:27:50|2427.6|2427.3|2428|2427.7|2428|2427.7|2427.4|2427.1|162
1636122480000|2021-11-05 14:28:00|2427.9|2427.6|2427.7|2427.4|2428|2427.7|2427.3|2427|112
1636122490000|2021-11-05 14:28:10|2427.8|2427.5|2426.8|2426.5|2428|2427.7|2426.8|2426.5|190
1636122500000|2021-11-05 14:28:20|2426.9|2426.6|2427|2426.7|2427.3|2427|2426.7|2426.4|198
1636122510000|2021-11-05 14:28:30|2427.3|2427|2428.7|2428.4|2428.7|2428.4|2427.3|2427|300
1636122520000|2021-11-05 14:28:40|2428.9|2428.6|2428.9|2428.6|2429.7|2429.4|2428.8|2428.5|131
1636122530000|2021-11-05 14:28:50|2428.8|2428.5|2427.9|2427.6|2429.1|2428.8|2427.9|2427.6|55
1636122540000|2021-11-05 14:29:00|2427.6|2427.3|2428.1|2427.8|2428.1|2427.8|2427.2|2426.9|59
1636122550000|2021-11-05 14:29:10|2428|2427.7|2429.5|2429.2|2429.5|2429.2|2428|2427.7|115
1636122560000|2021-11-05 14:29:20|2429.3|2429|2429.8|2429.5|2429.8|2429.5|2429.2|2428.9|82
1636122570000|2021-11-05 14:29:30|2429.9|2429.6|2429|2428.7|2429.9|2429.6|2429|2428.7|38
1636122580000|2021-11-05 14:29:40|2429.1|2428.8|2429|2428.7|2429.4|2429.1|2428.8|2428.5|54
1636122590000|2021-11-05 14:29:50|2429.1|2428.8|2428.9|2428.6|2429.5|2429.2|2428.8|2428.5|47
1636122600000|2021-11-05 14:30:00|2428.7|2428.4|2428.2|2427.9|2428.9|2428.6|2428.2|2427.9|134
1636122610000|2021-11-05 14:30:10|2428.4|2428.1|2429.7|2429.4|2429.7|2429.4|2428.4|2428.1|140
1636122620000|2021-11-05 14:30:20|2429.8|2429.5|2429.7|2429.4|2430|2429.7|2429.5|2429.2|177
1636122630000|2021-11-05 14:30:30|2429.6|2429.3|2429.1|2428.8|2429.6|2429.3|2428.9|2428.6|102
1636122640000|2021-11-05 14:30:40|2429.3|2429|2429.6|2429.3|2429.9|2429.6|2429|2428.7|132
1636122650000|2021-11-05 14:30:50|2429.7|2429.4|2428.6|2428.3|2429.7|2429.4|2428.5|2428.2|91
1636122660000|2021-11-05 14:31:00|2428.7|2428.4|2429.4|2429.1|2429.7|2429.4|2428.7|2428.4|285
1636122670000|2021-11-05 14:31:10|2429.5|2429.2|2430.2|2429.9|2430.2|2429.9|2429.3|2429|163
1636122680000|2021-11-05 14:31:20|2430.1|2429.8|2430.2|2429.9|2430.8|2430.5|2430.1|2429.8|110
1636122690000|2021-11-05 14:31:30|2430|2429.7|2429.8|2429.5|2430.6|2430.3|2429.7|2429.4|118
1636122700000|2021-11-05 14:31:40|2429.9|2429.6|2430.3|2430|2430.8|2430.5|2429.6|2429.3|120
1636122710000|2021-11-05 14:31:50|2430.5|2430.2|2430.1|2429.8|2430.7|2430.4|2430.1|2429.8|56
1636122720000|2021-11-05 14:32:00|2430.5|2430.2|2430.9|2430.6|2431.5|2431.2|2430.5|2430.2|231
1636122730000|2021-11-05 14:32:10|2431|2430.7|2431.6|2431.3|2431.6|2431.3|2430.9|2430.6|77
1636122740000|2021-11-05 14:32:20|2431.8|2431.5|2432.6|2432.3|2432.8|2432.5|2431.8|2431.5|175
1636122750000|2021-11-05 14:32:30|2432.7|2432.4|2433.4|2433.1|2433.5|2433.2|2432.5|2432.2|193
1636122760000|2021-11-05 14:32:40|2433.3|2433|2432.6|2432.3|2433.4|2433.1|2432.5|2432.2|131
1636122770000|2021-11-05 14:32:50|2432.3|2432|2431.1|2430.8|2432.7|2432.4|2430.7|2430.4|242
1636122780000|2021-11-05 14:33:00|2430.9|2430.6|2431.2|2430.9|2431.6|2431.3|2430.6|2430.3|67
1636122790000|2021-11-05 14:33:10|2431.1|2430.8|2431|2430.7|2431.5|2431.2|2430.8|2430.5|56
1636122800000|2021-11-05 14:33:20|2430.9|2430.6|2430.4|2430.1|2431.2|2430.9|2430.4|2430.1|59
1636122810000|2021-11-05 14:33:30|2430.2|2429.9|2430|2429.7|2430.2|2429.9|2429.7|2429.4|85
1636122820000|2021-11-05 14:33:40|2430.2|2429.9|2429.8|2429.5|2430.8|2430.5|2429.7|2429.4|86
1636122830000|2021-11-05 14:33:50|2429.9|2429.6|2430.6|2430.3|2430.7|2430.4|2429.8|2429.5|32
1636122840000|2021-11-05 14:34:00|2430.5|2430.2|2430.5|2430.2|2430.6|2430.3|2430.1|2429.8|39
1636122850000|2021-11-05 14:34:10|2430.6|2430.3|2430.3|2430|2430.7|2430.4|2430.1|2429.8|34
1636122860000|2021-11-05 14:34:20|2430|2429.7|2430|2429.7|2430.8|2430.5|2429.9|2429.6|45
1636122870000|2021-11-05 14:34:30|2429.9|2429.6|2429.5|2429.2|2430.1|2429.8|2429.4|2429.1|45
1636122880000|2021-11-05 14:34:40|2429.4|2429.1|2429.4|2429.1|2429.9|2429.6|2429.4|2429.1|101
1636122890000|2021-11-05 14:34:50|2429.5|2429.2|2429.6|2429.3|2429.6|2429.3|2429.3|2429|115
1636122900000|2021-11-05 14:35:00|2429.4|2429.1|2429.4|2429.1|2429.6|2429.3|2429.3|2429|83
1636122910000|2021-11-05 14:35:10|2429.3|2429|2430.4|2430.1|2430.4|2430.1|2429.3|2429|275
1636122920000|2021-11-05 14:35:20|2431|2430.7|2431.4|2431.1|2431.6|2431.3|2430.4|2430.1|91
1636122930000|2021-11-05 14:35:30|2431.5|2431.2|2431.7|2431.4|2432.5|2432.2|2431.4|2431.1|213
1636122940000|2021-11-05 14:35:40|2431.6|2431.3|2431.2|2430.9|2431.9|2431.6|2431.1|2430.8|156
1636122950000|2021-11-05 14:35:50|2431.4|2431.1|2432.1|2431.8|2432.1|2431.8|2431.2|2430.9|68
1636122960000|2021-11-05 14:36:00|2432|2431.7|2432.5|2432.2|2432.6|2432.3|2432|2431.7|71
1636122970000|2021-11-05 14:36:10|2432.6|2432.3|2433.5|2433.2|2433.5|2433.2|2432.6|2432.3|105
1636122980000|2021-11-05 14:36:20|2433.4|2433.1|2433.8|2433.5|2433.9|2433.6|2433.3|2433|100
1636122990000|2021-11-05 14:36:30|2433.9|2433.6|2435.1|2434.8|2435.1|2434.8|2433.9|2433.6|190
1636123000000|2021-11-05 14:36:40|2435|2434.7|2434.8|2434.5|2435.1|2434.8|2434.6|2434.3|119
1636123010000|2021-11-05 14:36:50|2434.7|2434.4|2435|2434.7|2435.2|2434.9|2434.5|2434.2|121
1636123020000|2021-11-05 14:37:00|2434.9|2434.6|2433.9|2433.6|2434.9|2434.6|2433.8|2433.5|142
1636123030000|2021-11-05 14:37:10|2433.8|2433.5|2433.5|2433.2|2433.8|2433.5|2433.5|2433.2|76
1636123040000|2021-11-05 14:37:20|2433.4|2433.1|2433.6|2433.3|2433.8|2433.5|2433.2|2432.9|130
1636123050000|2021-11-05 14:37:30|2433.5|2433.2|2432.8|2432.5|2433.6|2433.3|2432.8|2432.5|82
1636123060000|2021-11-05 14:37:40|2432.9|2432.6|2433|2432.7|2433.1|2432.8|2432.8|2432.5|49
1636123070000|2021-11-05 14:37:50|2432.9|2432.6|2432.5|2432.2|2433|2432.7|2432.5|2432.2|56
1636123080000|2021-11-05 14:38:00|2432.4|2432.1|2431.9|2431.6|2432.6|2432.3|2431.5|2431.2|115
1636123090000|2021-11-05 14:38:10|2432.2|2431.9|2433.1|2432.8|2433.2|2432.9|2432.2|2431.9|103
1636123100000|2021-11-05 14:38:20|2433.2|2432.9|2433.1|2432.8|2433.6|2433.3|2433.1|2432.8|68
1636123110000|2021-11-05 14:38:30|2433.2|2432.9|2434.1|2433.8|2434.1|2433.8|2433.2|2432.9|58
1636123120000|2021-11-05 14:38:40|2434.2|2433.9|2433.7|2433.4|2434.2|2433.9|2433.6|2433.3|51
1636123130000|2021-11-05 14:38:50|2433.6|2433.3|2434|2433.7|2434|2433.7|2433.4|2433.1|36
1636123140000|2021-11-05 14:39:00|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2433.6|2433.3|67
1636123150000|2021-11-05 14:39:10|2434.3|2434|2434.1|2433.8|2434.4|2434.1|2434|2433.7|50
1636123160000|2021-11-05 14:39:20|2434|2433.7|2433.9|2433.6|2434.2|2433.9|2433.5|2433.2|38
1636123170000|2021-11-05 14:39:30|2434.2|2433.9|2434.2|2433.9|2434.4|2434.1|2434|2433.7|50
1636123180000|2021-11-05 14:39:40|2434.1|2433.8|2433.6|2433.3|2434.2|2433.9|2433.4|2433.1|38
1636123190000|2021-11-05 14:39:50|2433.8|2433.5|2433.9|2433.6|2434.1|2433.8|2433.5|2433.2|33
1636123200000|2021-11-05 14:40:00|2434|2433.7|2433.8|2433.5|2434.1|2433.8|2433.7|2433.4|63
1636123210000|2021-11-05 14:40:10|2434|2433.7|2433.4|2433.1|2434.1|2433.8|2433.3|2433|70
1636123220000|2021-11-05 14:40:20|2433.3|2433|2433.6|2433.3|2433.7|2433.4|2433.2|2432.9|64
1636123230000|2021-11-05 14:40:30|2433.7|2433.4|2433.7|2433.4|2434|2433.7|2433|2432.7|89
1636123240000|2021-11-05 14:40:40|2433.8|2433.5|2434.4|2434.1|2434.4|2434.1|2433.8|2433.5|94
1636123250000|2021-11-05 14:40:50|2434.3|2434|2434.6|2434.3|2435|2434.7|2434.2|2433.9|99
1636123260000|2021-11-05 14:41:00|2434.7|2434.4|2435|2434.7|2435.2|2434.9|2434.7|2434.4|64
1636123270000|2021-11-05 14:41:10|2434.8|2434.5|2434|2433.7|2434.8|2434.5|2434|2433.7|79
1636123280000|2021-11-05 14:41:20|2434.1|2433.8|2433.2|2432.9|2434.1|2433.8|2433.1|2432.8|128
1636123290000|2021-11-05 14:41:30|2433|2432.7|2433|2432.7|2433|2432.7|2432.6|2432.3|80
1636123300000|2021-11-05 14:41:40|2433.1|2432.8|2432.6|2432.3|2433.3|2433|2432.4|2432.1|81
1636123310000|2021-11-05 14:41:50|2432.7|2432.4|2433.3|2433|2433.5|2433.2|2432.5|2432.2|175
1636123320000|2021-11-05 14:42:00|2433.4|2433.1|2434.1|2433.8|2434.1|2433.8|2433.3|2433|114
1636123330000|2021-11-05 14:42:10|2434|2433.7|2433.4|2433.1|2434|2433.7|2433.2|2432.9|83
1636123340000|2021-11-05 14:42:20|2433.5|2433.2|2432.7|2432.4|2433.6|2433.3|2432.3|2432|103
1636123350000|2021-11-05 14:42:30|2432.6|2432.3|2433.7|2433.4|2433.7|2433.4|2432.6|2432.3|23
1636123360000|2021-11-05 14:42:40|2433.8|2433.5|2434.2|2433.9|2434.3|2434|2433.7|2433.4|78
1636123370000|2021-11-05 14:42:50|2434.3|2434|2434.3|2434|2434.7|2434.4|2433.9|2433.6|85
1636123380000|2021-11-05 14:43:00|2434.2|2433.9|2434.9|2434.6|2434.9|2434.6|2433.9|2433.6|99
1636123390000|2021-11-05 14:43:10|2435|2434.7|2434.9|2434.6|2435.1|2434.8|2434.7|2434.4|78
1636123400000|2021-11-05 14:43:20|2435|2434.7|2435.3|2435|2435.3|2435|2434.9|2434.6|30
1636123410000|2021-11-05 14:43:30|2435.1|2434.8|2435.5|2435.2|2435.5|2435.2|2434.8|2434.5|75
1636123420000|2021-11-05 14:43:40|2435.4|2435.1|2435.4|2435.1|2435.8|2435.5|2435.4|2435.1|173
1636123430000|2021-11-05 14:43:50|2435.2|2434.9|2435.6|2435.3|2435.6|2435.3|2435.1|2434.8|77
1636123440000|2021-11-05 14:44:00|2435.7|2435.4|2436.3|2436|2436.4|2436.1|2435.7|2435.4|152
1636123450000|2021-11-05 14:44:10|2436.4|2436.1|2436.8|2436.5|2436.8|2436.5|2435.9|2435.6|233
1636123460000|2021-11-05 14:44:20|2436.6|2436.3|2436.8|2436.5|2437.1|2436.8|2436.6|2436.3|112
1636123470000|2021-11-05 14:44:30|2436.9|2436.6|2437.4|2437.1|2437.6|2437.3|2436.8|2436.5|109
1636123480000|2021-11-05 14:44:40|2437.5|2437.2|2437.8|2437.5|2438.1|2437.8|2437.4|2437.1|124
1636123490000|2021-11-05 14:44:50|2437.7|2437.4|2438|2437.7|2438|2437.7|2437.7|2437.4|112
1636123500000|2021-11-05 14:45:00|2438.3|2438|2438.7|2438.4|2438.7|2438.4|2438.1|2437.8|195
1636123510000|2021-11-05 14:45:10|2438.8|2438.5|2438.8|2438.5|2439|2438.7|2438.5|2438.2|134
1636123520000|2021-11-05 14:45:20|2438.5|2438.2|2439.3|2439|2439.3|2439|2438.4|2438.1|91
1636123530000|2021-11-05 14:45:30|2439.4|2439.1|2439.3|2439|2439.6|2439.3|2439.3|2439|101
1636123540000|2021-11-05 14:45:40|2439.4|2439.1|2440.3|2440|2440.3|2440|2439.4|2439.1|324
1636123550000|2021-11-05 14:45:50|2440.4|2440.1|2440.5|2440.2|2440.8|2440.5|2440.3|2440|122
1636123560000|2021-11-05 14:46:00|2440.4|2440.1|2440.3|2440|2440.6|2440.3|2440|2439.7|147
1636123570000|2021-11-05 14:46:10|2440.4|2440.1|2440|2439.7|2440.4|2440.1|2440|2439.7|196
1636123580000|2021-11-05 14:46:20|2440.1|2439.8|2440.1|2439.8|2440.4|2440.1|2440|2439.7|161
1636123590000|2021-11-05 14:46:30|2440.4|2440.1|2440.8|2440.5|2440.8|2440.5|2440.2|2439.9|116
1636123600000|2021-11-05 14:46:40|2440.7|2440.4|2440.1|2439.8|2440.7|2440.4|2440.1|2439.8|49
1636123610000|2021-11-05 14:46:50|2440.3|2440|2440.4|2440.1|2440.5|2440.2|2440|2439.7|46
1636123620000|2021-11-05 14:47:00|2440.3|2440|2440.8|2440.5|2440.9|2440.6|2440.3|2440|86
1636123630000|2021-11-05 14:47:10|2440.9|2440.6|2441.3|2441|2441.4|2441.1|2440.9|2440.6|127
1636123640000|2021-11-05 14:47:20|2441.2|2440.9|2441|2440.7|2441.3|2441|2440.9|2440.6|75
1636123650000|2021-11-05 14:47:30|2441.1|2440.8|2441.1|2440.8|2441.7|2441.4|2441|2440.7|126
1636123660000|2021-11-05 14:47:40|2441.2|2440.9|2440.9|2440.6|2441.2|2440.9|2440.8|2440.5|57
1636123670000|2021-11-05 14:47:50|2441|2440.7|2440.7|2440.4|2441|2440.7|2440.7|2440.4|95
1636123680000|2021-11-05 14:48:00|2440.9|2440.6|2441.4|2441.1|2441.5|2441.2|2440.9|2440.6|115
1636123690000|2021-11-05 14:48:10|2441.5|2441.2|2441.7|2441.4|2441.7|2441.4|2441.4|2441.1|54
1636123700000|2021-11-05 14:48:20|2441.5|2441.2|2442.2|2441.9|2442.2|2441.9|2441.5|2441.2|86
1636123710000|2021-11-05 14:48:30|2442.1|2441.8|2441.7|2441.4|2442.1|2441.8|2441.7|2441.4|74
1636123720000|2021-11-05 14:48:40|2441.8|2441.5|2441.6|2441.3|2442|2441.7|2441.5|2441.2|56
1636123730000|2021-11-05 14:48:50|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|2441.1|2440.8|92
1636123740000|2021-11-05 14:49:00|2441.8|2441.5|2441.1|2440.8|2441.8|2441.5|2441.1|2440.8|65
1636123750000|2021-11-05 14:49:10|2441.2|2440.9|2441.7|2441.4|2441.9|2441.6|2441.1|2440.8|88
1636123760000|2021-11-05 14:49:20|2441.8|2441.5|2441.6|2441.3|2441.8|2441.5|2441.5|2441.2|63
1636123770000|2021-11-05 14:49:30|2441.5|2441.2|2441.6|2441.3|2441.7|2441.4|2441.4|2441.1|44
1636123780000|2021-11-05 14:49:40|2441.7|2441.4|2441.4|2441.1|2441.7|2441.4|2441.4|2441.1|46
1636123790000|2021-11-05 14:49:50|2441.6|2441.3|2441.6|2441.3|2441.8|2441.5|2441.6|2441.3|81
1636123800000|2021-11-05 14:50:00|2441.5|2441.2|2442.3|2442|2442.4|2442.1|2441.5|2441.2|212
1636123810000|2021-11-05 14:50:10|2442.2|2441.9|2442.8|2442.5|2442.8|2442.5|2441.7|2441.4|230
1636123820000|2021-11-05 14:50:20|2443|2442.7|2443.2|2442.9|2443.2|2442.9|2442.9|2442.6|107
1636123830000|2021-11-05 14:50:30|2443.1|2442.8|2443.2|2442.9|2443.3|2443|2443|2442.7|171
1636123840000|2021-11-05 14:50:40|2443.3|2443|2443.2|2442.9|2443.5|2443.2|2443.2|2442.9|99
1636123850000|2021-11-05 14:50:50|2443|2442.7|2442.8|2442.5|2443.2|2442.9|2442.8|2442.5|85
1636123860000|2021-11-05 14:51:00|2442.9|2442.6|2442.7|2442.4|2443|2442.7|2442.5|2442.2|86
1636123870000|2021-11-05 14:51:10|2442.6|2442.3|2442.9|2442.6|2442.9|2442.6|2442.6|2442.3|70
1636123880000|2021-11-05 14:51:20|2442.8|2442.5|2443.6|2443.3|2443.7|2443.4|2442.8|2442.5|89
1636123890000|2021-11-05 14:51:30|2443.5|2443.2|2444|2443.7|2444|2443.7|2443.5|2443.2|134
1636123900000|2021-11-05 14:51:40|2443.9|2443.6|2443.9|2443.6|2443.9|2443.6|2443.4|2443.1|225
1636123910000|2021-11-05 14:51:50|2443.8|2443.5|2443.3|2443|2443.9|2443.6|2443.1|2442.8|81
1636123920000|2021-11-05 14:52:00|2443.2|2442.9|2443.2|2442.9|2443.3|2443|2442.8|2442.5|80
1636123930000|2021-11-05 14:52:10|2443.3|2443|2443.9|2443.6|2443.9|2443.6|2443.1|2442.8|77
1636123940000|2021-11-05 14:52:20|2443.7|2443.4|2443.6|2443.3|2443.9|2443.6|2443.5|2443.2|65
1636123950000|2021-11-05 14:52:30|2443.7|2443.4|2443.6|2443.3|2443.7|2443.4|2443.3|2443|51
1636123960000|2021-11-05 14:52:40|2443.5|2443.2|2443.2|2442.9|2443.6|2443.3|2443.2|2442.9|60
1636123970000|2021-11-05 14:52:50|2443.3|2443|2442.9|2442.6|2443.3|2443|2442.7|2442.4|66
1636123980000|2021-11-05 14:53:00|2442.8|2442.5|2443.1|2442.8|2443.1|2442.8|2442.3|2442|84
1636123990000|2021-11-05 14:53:10|2442.9|2442.6|2443.9|2443.6|2444.2|2443.9|2442.9|2442.6|201
1636124000000|2021-11-05 14:53:20|2444|2443.7|2444|2443.7|2444.3|2444|2443.8|2443.5|71
1636124010000|2021-11-05 14:53:30|2443.9|2443.6|2443.6|2443.3|2444|2443.7|2443.5|2443.2|129
1636124020000|2021-11-05 14:53:40|2443.7|2443.4|2443.7|2443.4|2443.9|2443.6|2443.3|2443|58
1636124030000|2021-11-05 14:53:50|2443.8|2443.5|2443.5|2443.2|2443.9|2443.6|2443.5|2443.2|42
1636124040000|2021-11-05 14:54:00|2443.3|2443|2443.1|2442.8|2443.5|2443.2|2443.1|2442.8|70
1636124050000|2021-11-05 14:54:10|2443|2442.7|2443.2|2442.9|2443.4|2443.1|2442.9|2442.6|52
1636124060000|2021-11-05 14:54:20|2443.5|2443.2|2444|2443.7|2444.3|2444|2443.4|2443.1|181
1636124070000|2021-11-05 14:54:30|2443.9|2443.6|2443.4|2443.1|2443.9|2443.6|2443.2|2442.9|59
1636124080000|2021-11-05 14:54:40|2443.3|2443|2443.1|2442.8|2443.3|2443|2443|2442.7|61
1636124090000|2021-11-05 14:54:50|2443.3|2443|2443.5|2443.2|2443.5|2443.2|2443.2|2442.9|68
1636124100000|2021-11-05 14:55:00|2443.6|2443.3|2443.5|2443.2|2444|2443.7|2443.4|2443.1|69
1636124110000|2021-11-05 14:55:10|2443.6|2443.3|2443.8|2443.5|2444|2443.7|2443.6|2443.3|64
1636124120000|2021-11-05 14:55:20|2443.7|2443.4|2443.2|2442.9|2443.7|2443.4|2443.2|2442.9|91
1636124130000|2021-11-05 14:55:30|2443|2442.7|2443.2|2442.9|2443.3|2443|2442.7|2442.4|107
1636124140000|2021-11-05 14:55:40|2443.3|2443|2442.9|2442.6|2443.3|2443|2442.8|2442.5|77
1636124150000|2021-11-05 14:55:50|2443|2442.7|2443.3|2443|2443.5|2443.2|2442.8|2442.5|96
1636124160000|2021-11-05 14:56:00|2443.4|2443.1|2443.7|2443.4|2443.9|2443.6|2443.4|2443.1|98
1636124170000|2021-11-05 14:56:10|2443.6|2443.3|2442.6|2442.3|2443.8|2443.5|2442.6|2442.3|56
1636124180000|2021-11-05 14:56:20|2442.7|2442.4|2442|2441.7|2442.8|2442.5|2441.9|2441.6|114
1636124190000|2021-11-05 14:56:30|2442.1|2441.8|2441.5|2441.2|2442.1|2441.8|2441.5|2441.2|178
1636124200000|2021-11-05 14:56:40|2441.4|2441.1|2441.2|2440.9|2441.4|2441.1|2440.8|2440.5|153
1636124210000|2021-11-05 14:56:50|2441.1|2440.8|2441.2|2440.9|2441.4|2441.1|2441.1|2440.8|56
1636124220000|2021-11-05 14:57:00|2441.3|2441|2441|2440.7|2441.4|2441.1|2441|2440.7|70
1636124230000|2021-11-05 14:57:10|2441.1|2440.8|2441.2|2440.9|2441.5|2441.2|2441.1|2440.8|72
1636124240000|2021-11-05 14:57:20|2441.1|2440.8|2441|2440.7|2441.6|2441.3|2441|2440.7|96
1636124250000|2021-11-05 14:57:30|2440.8|2440.5|2440.8|2440.5|2441.1|2440.8|2440.7|2440.4|96
1636124260000|2021-11-05 14:57:40|2440.7|2440.4|2440.6|2440.3|2441|2440.7|2440.1|2439.8|243
1636124270000|2021-11-05 14:57:50|2440.7|2440.4|2440.7|2440.4|2440.9|2440.6|2440.3|2440|112
1636124280000|2021-11-05 14:58:00|2440.9|2440.6|2442.1|2441.8|2442.1|2441.8|2440.7|2440.4|138
1636124290000|2021-11-05 14:58:10|2442|2441.7|2442.2|2441.9|2442.2|2441.9|2441.7|2441.4|84
1636124300000|2021-11-05 14:58:20|2442.1|2441.8|2441.7|2441.4|2442.4|2442.1|2441.7|2441.4|81
1636124310000|2021-11-05 14:58:30|2441.5|2441.2|2442.3|2442|2442.3|2442|2441.5|2441.2|38
1636124320000|2021-11-05 14:58:40|2442.5|2442.2|2442.5|2442.2|2443|2442.7|2442.5|2442.2|148
1636124330000|2021-11-05 14:58:50|2442.6|2442.3|2442.2|2441.9|2442.6|2442.3|2442.2|2441.9|90
1636124340000|2021-11-05 14:59:00|2442.1|2441.8|2442.3|2442|2442.4|2442.1|2442.1|2441.8|91
1636124350000|2021-11-05 14:59:10|2442.2|2441.9|2442.1|2441.8|2442.3|2442|2442|2441.7|74
1636124360000|2021-11-05 14:59:20|2442.2|2441.9|2442|2441.7|2442.2|2441.9|2441.7|2441.4|55
1636124370000|2021-11-05 14:59:30|2442.1|2441.8|2441.6|2441.3|2442.1|2441.8|2441.5|2441.2|59
1636124380000|2021-11-05 14:59:40|2441.7|2441.4|2442|2441.7|2442.1|2441.8|2441.7|2441.4|47
1636124390000|2021-11-05 14:59:50|2442.1|2441.8|2442.1|2441.8|2442.1|2441.8|2441.7|2441.4|124
1636124400000|2021-11-05 15:00:00|2442.3|2442|2442.7|2442.4|2442.9|2442.6|2441.9|2441.6|128
1636124410000|2021-11-05 15:00:10|2442.6|2442.3|2442|2441.7|2442.8|2442.5|2442|2441.7|48
1636124420000|2021-11-05 15:00:20|2441.9|2441.6|2441.3|2441|2441.9|2441.6|2441.2|2440.9|74
1636124430000|2021-11-05 15:00:30|2441.2|2440.9|2440.7|2440.4|2441.3|2441|2440.6|2440.3|81
1636124440000|2021-11-05 15:00:40|2440.8|2440.5|2441.2|2440.9|2441.2|2440.9|2440.6|2440.3|120
1636124450000|2021-11-05 15:00:50|2441.1|2440.8|2440.8|2440.5|2441.2|2440.9|2440.6|2440.3|170
1636124460000|2021-11-05 15:01:00|2440.7|2440.4|2440.6|2440.3|2441.1|2440.8|2440.5|2440.2|134
1636124470000|2021-11-05 15:01:10|2440.5|2440.2|2440.6|2440.3|2441|2440.7|2440.5|2440.2|59
1636124480000|2021-11-05 15:01:20|2440.5|2440.2|2441.8|2441.5|2441.9|2441.6|2440.5|2440.2|96
1636124490000|2021-11-05 15:01:30|2441.7|2441.4|2441.6|2441.3|2441.8|2441.5|2441.3|2441|105
1636124500000|2021-11-05 15:01:40|2441.7|2441.4|2441.9|2441.6|2442.1|2441.8|2441.6|2441.3|33
1636124510000|2021-11-05 15:01:50|2441.8|2441.5|2441.1|2440.8|2442|2441.7|2441|2440.7|109
1636124520000|2021-11-05 15:02:00|2441|2440.7|2441.2|2440.9|2441.3|2441|2441|2440.7|33
1636124530000|2021-11-05 15:02:10|2441.3|2441|2441.6|2441.3|2441.8|2441.5|2441.3|2441|29
1636124540000|2021-11-05 15:02:20|2441.7|2441.4|2441|2440.7|2441.9|2441.6|2440.9|2440.6|37
1636124550000|2021-11-05 15:02:30|2440.9|2440.6|2441|2440.7|2441.2|2440.9|2440.8|2440.5|36
1636124560000|2021-11-05 15:02:40|2441.1|2440.8|2441.7|2441.4|2442|2441.7|2441|2440.7|74
1636124570000|2021-11-05 15:02:50|2441.6|2441.3|2441.5|2441.2|2441.8|2441.5|2441.3|2441|11
1636124580000|2021-11-05 15:03:00|2441.4|2441.1|2441.7|2441.4|2441.8|2441.5|2441.4|2441.1|56
1636124590000|2021-11-05 15:03:10|2441.6|2441.3|2442.1|2441.8|2442.2|2441.9|2441.6|2441.3|30
1636124600000|2021-11-05 15:03:20|2442|2441.7|2442.1|2441.8|2442.1|2441.8|2441.7|2441.4|110
1636124610000|2021-11-05 15:03:30|2442.3|2442|2442.7|2442.4|2442.7|2442.4|2442.2|2441.9|60
1636124620000|2021-11-05 15:03:40|2443|2442.7|2442.9|2442.6|2443.3|2443|2442.9|2442.6|78
1636124630000|2021-11-05 15:03:50|2443|2442.7|2442.9|2442.6|2443.2|2442.9|2442.7|2442.4|90
1636124640000|2021-11-05 15:04:00|2442.8|2442.5|2442.6|2442.3|2443|2442.7|2442.6|2442.3|57
1636124650000|2021-11-05 15:04:10|2442.7|2442.4|2442.2|2441.9|2442.7|2442.4|2442.2|2441.9|119
1636124660000|2021-11-05 15:04:20|2442.1|2441.8|2441.9|2441.6|2442.2|2441.9|2441.8|2441.5|71
1636124670000|2021-11-05 15:04:30|2441.8|2441.5|2442.1|2441.8|2442.2|2441.9|2441.8|2441.5|19
1636124680000|2021-11-05 15:04:40|2442.2|2441.9|2441.8|2441.5|2442.4|2442.1|2441.8|2441.5|49
1636124690000|2021-11-05 15:04:50|2441.7|2441.4|2442|2441.7|2442.4|2442.1|2441.7|2441.4|252
1636124700000|2021-11-05 15:05:00|2442.1|2441.8|2442.5|2442.2|2442.6|2442.3|2441.9|2441.6|101
1636124710000|2021-11-05 15:05:10|2442.3|2442|2441.9|2441.6|2442.3|2442|2441.9|2441.6|37
1636124720000|2021-11-05 15:05:20|2442|2441.7|2441.9|2441.6|2442.3|2442|2441.8|2441.5|58
1636124730000|2021-11-05 15:05:30|2442|2441.7|2442.1|2441.8|2442.5|2442.2|2442|2441.7|62
1636124740000|2021-11-05 15:05:40|2442.2|2441.9|2441.7|2441.4|2442.2|2441.9|2441.7|2441.4|45
1636124750000|2021-11-05 15:05:50|2441.6|2441.3|2441.9|2441.6|2442|2441.7|2441.6|2441.3|57
1636124760000|2021-11-05 15:06:00|2442|2441.7|2441.8|2441.5|2442|2441.7|2441.5|2441.2|36
1636124770000|2021-11-05 15:06:10|2442|2441.7|2441.8|2441.5|2442.3|2442|2441.8|2441.5|71
1636124780000|2021-11-05 15:06:20|2441.9|2441.6|2441.8|2441.5|2442.2|2441.9|2441.8|2441.5|33
1636124790000|2021-11-05 15:06:30|2441.9|2441.6|2441.7|2441.4|2442|2441.7|2441.6|2441.3|27
1636124800000|2021-11-05 15:06:40|2441.6|2441.3|2441.6|2441.3|2441.7|2441.4|2441.5|2441.2|31
1636124810000|2021-11-05 15:06:50|2441.5|2441.2|2441.3|2441|2441.5|2441.2|2441.2|2440.9|36
1636124820000|2021-11-05 15:07:00|2441.2|2440.9|2440.5|2440.2|2441.2|2440.9|2440.5|2440.2|79
1636124830000|2021-11-05 15:07:10|2440.4|2440.1|2440.6|2440.3|2440.6|2440.3|2440.4|2440.1|79
1636124840000|2021-11-05 15:07:20|2440.5|2440.2|2440.9|2440.6|2441|2440.7|2440.3|2440|82
1636124850000|2021-11-05 15:07:30|2441|2440.7|2441.1|2440.8|2441.1|2440.8|2440.6|2440.3|77
1636124860000|2021-11-05 15:07:40|2441|2440.7|2441.2|2440.9|2441.5|2441.2|2440.9|2440.6|52
1636124870000|2021-11-05 15:07:50|2441.3|2441|2441.3|2441|2441.3|2441|2441.1|2440.8|39
1636124880000|2021-11-05 15:08:00|2441.2|2440.9|2441.5|2441.2|2441.6|2441.3|2441.2|2440.9|73
1636124890000|2021-11-05 15:08:10|2441.6|2441.3|2441.7|2441.4|2441.9|2441.6|2441.5|2441.2|77
1636124900000|2021-11-05 15:08:20|2441.6|2441.3|2441|2440.7|2441.8|2441.5|2441|2440.7|38
1636124910000|2021-11-05 15:08:30|2441.1|2440.8|2440.9|2440.6|2441.3|2441|2440.9|2440.6|36
1636124920000|2021-11-05 15:08:40|2440.8|2440.5|2440.5|2440.2|2440.9|2440.6|2440.5|2440.2|42
1636124930000|2021-11-05 15:08:50|2440.6|2440.3|2440.4|2440.1|2440.6|2440.3|2440.2|2439.9|61
1636124940000|2021-11-05 15:09:00|2440.3|2440|2439.8|2439.5|2440.3|2440|2439.8|2439.5|86
1636124950000|2021-11-05 15:09:10|2439.9|2439.6|2439.4|2439.1|2440|2439.7|2439.4|2439.1|52
1636124960000|2021-11-05 15:09:20|2439.3|2439|2439.3|2439|2439.6|2439.3|2439.2|2438.9|141
1636124970000|2021-11-05 15:09:30|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439|2438.7|43
1636124980000|2021-11-05 15:09:40|2439.2|2438.9|2439.5|2439.2|2439.6|2439.3|2439.2|2438.9|62
1636124990000|2021-11-05 15:09:50|2439.6|2439.3|2439.9|2439.6|2440|2439.7|2439.5|2439.2|94
1636125000000|2021-11-05 15:10:00|2439.8|2439.5|2440.7|2440.4|2441|2440.7|2439.8|2439.5|154
1636125010000|2021-11-05 15:10:10|2440.8|2440.5|2440.8|2440.5|2441.2|2440.9|2440.8|2440.5|48
1636125020000|2021-11-05 15:10:20|2440.9|2440.6|2441.1|2440.8|2441.5|2441.2|2440.9|2440.6|68
1636125030000|2021-11-05 15:10:30|2441.2|2440.9|2441.1|2440.8|2441.3|2441|2441.1|2440.8|30
1636125040000|2021-11-05 15:10:40|2441.2|2440.9|2441.9|2441.6|2442.2|2441.9|2441.2|2440.9|92
1636125050000|2021-11-05 15:10:50|2441.8|2441.5|2442|2441.7|2442.2|2441.9|2441.8|2441.5|114
1636125060000|2021-11-05 15:11:00|2441.9|2441.6|2442|2441.7|2442|2441.7|2441.8|2441.5|42
1636125070000|2021-11-05 15:11:10|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.1|2441.8|81
1636125080000|2021-11-05 15:11:20|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.1|2441.8|48
1636125090000|2021-11-05 15:11:30|2442.3|2442|2442.6|2442.3|2442.8|2442.5|2442.3|2442|131
1636125100000|2021-11-05 15:11:40|2442.8|2442.5|2443.7|2443.4|2443.8|2443.5|2442.8|2442.5|156
1636125110000|2021-11-05 15:11:50|2443.8|2443.5|2444|2443.7|2444|2443.7|2443.5|2443.2|93
1636125120000|2021-11-05 15:12:00|2444.1|2443.8|2443.9|2443.6|2444.2|2443.9|2443.9|2443.6|112
1636125130000|2021-11-05 15:12:10|2443.7|2443.4|2442.7|2442.4|2443.7|2443.4|2442.6|2442.3|158
1636125140000|2021-11-05 15:12:20|2442.8|2442.5|2443.5|2443.2|2443.8|2443.5|2442.8|2442.5|93
1636125150000|2021-11-05 15:12:30|2443.6|2443.3|2443.3|2443|2443.8|2443.5|2442.9|2442.6|122
1636125160000|2021-11-05 15:12:40|2443.1|2442.8|2442.8|2442.5|2443.3|2443|2442.8|2442.5|87
1636125170000|2021-11-05 15:12:50|2442.9|2442.6|2442.7|2442.4|2442.9|2442.6|2442.6|2442.3|45
1636125180000|2021-11-05 15:13:00|2442.9|2442.6|2442.8|2442.5|2443.1|2442.8|2442.5|2442.2|80
1636125190000|2021-11-05 15:13:10|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|31
1636125200000|2021-11-05 15:13:20|2442.8|2442.5|2442.5|2442.2|2442.9|2442.6|2442.3|2442|79
1636125210000|2021-11-05 15:13:30|2442.6|2442.3|2442.7|2442.4|2442.8|2442.5|2442.3|2442|63
1636125220000|2021-11-05 15:13:40|2442.8|2442.5|2442.5|2442.2|2442.8|2442.5|2442.3|2442|26
1636125230000|2021-11-05 15:13:50|2442.6|2442.3|2443.2|2442.9|2443.3|2443|2442.6|2442.3|95
1636125240000|2021-11-05 15:14:00|2443.4|2443.1|2443.3|2443|2443.6|2443.3|2442.9|2442.6|131
1636125250000|2021-11-05 15:14:10|2443.4|2443.1|2443.3|2443|2443.4|2443.1|2443.1|2442.8|48
1636125260000|2021-11-05 15:14:20|2443.4|2443.1|2443.8|2443.5|2444.1|2443.8|2443.4|2443.1|165
1636125270000|2021-11-05 15:14:30|2443.9|2443.6|2444.5|2444.2|2444.5|2444.2|2443.9|2443.6|147
1636125280000|2021-11-05 15:14:40|2444.4|2444.1|2444.6|2444.3|2444.9|2444.6|2444.3|2444|119
1636125290000|2021-11-05 15:14:50|2444.5|2444.2|2444.8|2444.5|2444.8|2444.5|2444.4|2444.1|66
1636125300000|2021-11-05 15:15:00|2444.6|2444.3|2445.1|2444.8|2445.2|2444.9|2444.5|2444.2|152
1636125310000|2021-11-05 15:15:10|2445.2|2444.9|2445.3|2445|2445.4|2445.1|2445.1|2444.8|99
1636125320000|2021-11-05 15:15:20|2445.2|2444.9|2445|2444.7|2445.5|2445.2|2445|2444.7|103
1636125330000|2021-11-05 15:15:30|2444.8|2444.5|2445.4|2445.1|2445.4|2445.1|2444.8|2444.5|91
1636125340000|2021-11-05 15:15:40|2445.5|2445.2|2445.7|2445.4|2445.7|2445.4|2445.5|2445.2|70
1636125350000|2021-11-05 15:15:50|2445.5|2445.2|2445.8|2445.5|2446|2445.7|2445.2|2444.9|131
1636125360000|2021-11-05 15:16:00|2445.9|2445.6|2445.9|2445.6|2446.2|2445.9|2445.9|2445.6|108
1636125370000|2021-11-05 15:16:10|2446|2445.7|2445.9|2445.6|2446.1|2445.8|2445.9|2445.6|49
1636125380000|2021-11-05 15:16:20|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.8|2445.5|62
1636125390000|2021-11-05 15:16:30|2446|2445.7|2445.8|2445.5|2446|2445.7|2445.7|2445.4|107
1636125400000|2021-11-05 15:16:40|2445.9|2445.6|2446.9|2446.6|2447|2446.7|2445.9|2445.6|256
1636125410000|2021-11-05 15:16:50|2446.8|2446.5|2447.4|2447.1|2447.4|2447.1|2446.7|2446.4|108
1636125420000|2021-11-05 15:17:00|2447.2|2446.9|2447.5|2447.2|2447.6|2447.3|2447.2|2446.9|148
1636125430000|2021-11-05 15:17:10|2447.6|2447.3|2447.7|2447.4|2447.7|2447.4|2447.5|2447.2|102
1636125440000|2021-11-05 15:17:20|2447.8|2447.5|2447.3|2447|2448.1|2447.8|2447.2|2446.9|170
1636125450000|2021-11-05 15:17:30|2447.2|2446.9|2447.3|2447|2447.5|2447.2|2447.1|2446.8|84
1636125460000|2021-11-05 15:17:40|2447.2|2446.9|2447|2446.7|2447.2|2446.9|2446.7|2446.4|103
1636125470000|2021-11-05 15:17:50|2447.2|2446.9|2447|2446.7|2447.3|2447|2446.9|2446.6|70
1636125480000|2021-11-05 15:18:00|2446.9|2446.6|2446.6|2446.3|2447.1|2446.8|2446.6|2446.3|70
1636125490000|2021-11-05 15:18:10|2446.5|2446.2|2446.3|2446|2446.6|2446.3|2446.2|2445.9|74
1636125500000|2021-11-05 15:18:20|2446.4|2446.1|2446.2|2445.9|2446.5|2446.2|2446.1|2445.8|68
1636125510000|2021-11-05 15:18:30|2446.3|2446|2446.8|2446.5|2446.8|2446.5|2446.3|2446|44
1636125520000|2021-11-05 15:18:40|2446.7|2446.4|2446.9|2446.6|2446.9|2446.6|2446.7|2446.4|68
1636125530000|2021-11-05 15:18:50|2446.8|2446.5|2447.1|2446.8|2447.1|2446.8|2446.7|2446.4|43
1636125540000|2021-11-05 15:19:00|2447|2446.7|2447.1|2446.8|2447.3|2447|2447|2446.7|54
1636125550000|2021-11-05 15:19:10|2447.2|2446.9|2446.9|2446.6|2447.4|2447.1|2446.8|2446.5|87
1636125560000|2021-11-05 15:19:20|2447|2446.7|2447|2446.7|2447.1|2446.8|2446.8|2446.5|44
1636125570000|2021-11-05 15:19:30|2446.9|2446.6|2447.5|2447.2|2447.7|2447.4|2446.9|2446.6|101
1636125580000|2021-11-05 15:19:40|2447.6|2447.3|2448.3|2448|2448.4|2448.1|2447.6|2447.3|145
1636125590000|2021-11-05 15:19:50|2448|2447.7|2447.6|2447.3|2448|2447.7|2447.3|2447|94
1636125600000|2021-11-05 15:20:00|2447.5|2447.2|2448.8|2448.5|2448.8|2448.5|2447.5|2447.2|194
1636125610000|2021-11-05 15:20:10|2449|2448.7|2449.2|2448.9|2449.3|2449|2448.9|2448.6|139
1636125620000|2021-11-05 15:20:20|2449|2448.7|2448.2|2447.9|2449.1|2448.8|2448.2|2447.9|77
1636125630000|2021-11-05 15:20:30|2448.3|2448|2448.1|2447.8|2448.4|2448.1|2447.9|2447.6|63
1636125640000|2021-11-05 15:20:40|2448.2|2447.9|2447.7|2447.4|2448.3|2448|2447.6|2447.3|79
1636125650000|2021-11-05 15:20:50|2447.6|2447.3|2447.3|2447|2447.7|2447.4|2447.2|2446.9|109
1636125660000|2021-11-05 15:21:00|2447.1|2446.8|2446.9|2446.6|2447.5|2447.2|2446.9|2446.6|72
1636125670000|2021-11-05 15:21:10|2447|2446.7|2446.4|2446.1|2447|2446.7|2446.4|2446.1|91
1636125680000|2021-11-05 15:21:20|2446.3|2446|2446.1|2445.8|2446.5|2446.2|2445.9|2445.6|145
1636125690000|2021-11-05 15:21:30|2446.2|2445.9|2446.4|2446.1|2446.5|2446.2|2446.2|2445.9|39
1636125700000|2021-11-05 15:21:40|2446.5|2446.2|2446.8|2446.5|2446.9|2446.6|2446.5|2446.2|254
1636125710000|2021-11-05 15:21:50|2447.1|2446.8|2447.1|2446.8|2447.4|2447.1|2447.1|2446.8|199
1636125720000|2021-11-05 15:22:00|2447.2|2446.9|2447.5|2447.2|2447.5|2447.2|2447.2|2446.9|100
1636125730000|2021-11-05 15:22:10|2447.4|2447.1|2446.8|2446.5|2447.5|2447.2|2446.8|2446.5|59
1636125740000|2021-11-05 15:22:20|2446.9|2446.6|2446.9|2446.6|2447|2446.7|2446.7|2446.4|32
1636125750000|2021-11-05 15:22:30|2447|2446.7|2447.3|2447|2447.3|2447|2447|2446.7|57
1636125760000|2021-11-05 15:22:40|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|164
1636125770000|2021-11-05 15:22:50|2447.9|2447.6|2448.4|2448.1|2448.4|2448.1|2447.9|2447.6|133
1636125780000|2021-11-05 15:23:00|2448.5|2448.2|2449|2448.7|2449.1|2448.8|2448.4|2448.1|206
1636125790000|2021-11-05 15:23:10|2449.1|2448.8|2448.9|2448.6|2449.2|2448.9|2448.9|2448.6|67
1636125800000|2021-11-05 15:23:20|2448.8|2448.5|2449.2|2448.9|2449.2|2448.9|2448.5|2448.2|152
1636125810000|2021-11-05 15:23:30|2449.1|2448.8|2449.3|2449|2449.4|2449.1|2449|2448.7|85
1636125820000|2021-11-05 15:23:40|2449.2|2448.9|2449.4|2449.1|2449.5|2449.2|2449.2|2448.9|141
1636125830000|2021-11-05 15:23:50|2449.3|2449|2449.7|2449.4|2449.7|2449.4|2449.1|2448.8|122
1636125840000|2021-11-05 15:24:00|2449.6|2449.3|2449.4|2449.1|2449.7|2449.4|2449.3|2449|111
1636125850000|2021-11-05 15:24:10|2449.5|2449.2|2449.2|2448.9|2449.6|2449.3|2449.1|2448.8|99
1636125860000|2021-11-05 15:24:20|2449|2448.7|2448.6|2448.3|2449|2448.7|2448.4|2448.1|95
1636125870000|2021-11-05 15:24:30|2448.4|2448.1|2447.8|2447.5|2448.4|2448.1|2447.7|2447.4|119
1636125880000|2021-11-05 15:24:40|2447.7|2447.4|2447.8|2447.5|2447.9|2447.6|2447.7|2447.4|122
1636125890000|2021-11-05 15:24:50|2447.9|2447.6|2447.9|2447.6|2448.1|2447.8|2447.8|2447.5|33
1636125900000|2021-11-05 15:25:00|2448|2447.7|2448|2447.7|2448|2447.7|2447.6|2447.3|119
1636125910000|2021-11-05 15:25:10|2447.8|2447.5|2447.2|2446.9|2447.8|2447.5|2447.1|2446.8|74
1636125920000|2021-11-05 15:25:20|2447.1|2446.8|2447.2|2446.9|2447.3|2447|2447|2446.7|40
1636125930000|2021-11-05 15:25:30|2447.1|2446.8|2447.2|2446.9|2447.2|2446.9|2447|2446.7|19
1636125940000|2021-11-05 15:25:40|2447.1|2446.8|2447|2446.7|2447.2|2446.9|2446.6|2446.3|68
1636125950000|2021-11-05 15:25:50|2446.9|2446.6|2446.7|2446.4|2446.9|2446.6|2446.3|2446|74
1636125960000|2021-11-05 15:26:00|2447.1|2446.8|2446.7|2446.4|2447.2|2446.9|2446.7|2446.4|95
1636125970000|2021-11-05 15:26:10|2446.9|2446.6|2446.6|2446.3|2447.1|2446.8|2446.5|2446.2|68
1636125980000|2021-11-05 15:26:20|2446.7|2446.4|2446.9|2446.6|2446.9|2446.6|2446.7|2446.4|28
1636125990000|2021-11-05 15:26:30|2447|2446.7|2446.8|2446.5|2447|2446.7|2446.5|2446.2|24
1636126000000|2021-11-05 15:26:40|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.8|2446.5|13
1636126010000|2021-11-05 15:26:50|2447.1|2446.8|2446.9|2446.6|2447.3|2447|2446.8|2446.5|150
1636126020000|2021-11-05 15:27:00|2447|2446.7|2446.8|2446.5|2447.3|2447|2446.8|2446.5|70
1636126030000|2021-11-05 15:27:10|2446.9|2446.6|2447.6|2447.3|2447.7|2447.4|2446.6|2446.3|61
1636126040000|2021-11-05 15:27:20|2447.5|2447.2|2447.6|2447.3|2447.8|2447.5|2447.4|2447.1|58
1636126050000|2021-11-05 15:27:30|2447.5|2447.2|2446.7|2446.4|2447.5|2447.2|2446.7|2446.4|43
1636126060000|2021-11-05 15:27:40|2446.8|2446.5|2446.8|2446.5|2446.8|2446.5|2446.7|2446.4|24
1636126070000|2021-11-05 15:27:50|2446.7|2446.4|2446.5|2446.2|2446.7|2446.4|2446.3|2446|56
1636126080000|2021-11-05 15:28:00|2446.4|2446.1|2446.2|2445.9|2446.5|2446.2|2446.2|2445.9|48
1636126090000|2021-11-05 15:28:10|2446.4|2446.1|2446.2|2445.9|2446.4|2446.1|2446.2|2445.9|44
1636126100000|2021-11-05 15:28:20|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.2|2445.9|24
1636126110000|2021-11-05 15:28:30|2446.2|2445.9|2445.8|2445.5|2446.3|2446|2445.8|2445.5|64
1636126120000|2021-11-05 15:28:40|2445.6|2445.3|2445.2|2444.9|2445.6|2445.3|2445.1|2444.8|158
1636126130000|2021-11-05 15:28:50|2445.1|2444.8|2445.1|2444.8|2445.3|2445|2445|2444.7|71
1636126140000|2021-11-05 15:29:00|2445.2|2444.9|2444.9|2444.6|2445.6|2445.3|2444.8|2444.5|200
1636126150000|2021-11-05 15:29:10|2445|2444.7|2444.7|2444.4|2445.1|2444.8|2444.7|2444.4|49
1636126160000|2021-11-05 15:29:20|2444.6|2444.3|2444.2|2443.9|2444.7|2444.4|2444|2443.7|155
1636126170000|2021-11-05 15:29:30|2444.3|2444|2445.5|2445.2|2445.5|2445.2|2444.2|2443.9|69
1636126180000|2021-11-05 15:29:40|2445.4|2445.1|2445.2|2444.9|2445.7|2445.4|2445.2|2444.9|66
1636126190000|2021-11-05 15:29:50|2445.3|2445|2445.1|2444.8|2445.4|2445.1|2445|2444.7|15
1636126200000|2021-11-05 15:30:00|2445|2444.7|2444.9|2444.6|2445.2|2444.9|2444.5|2444.2|73
1636126210000|2021-11-05 15:30:10|2444.7|2444.4|2443.8|2443.5|2444.7|2444.4|2443.6|2443.3|119
1636126220000|2021-11-05 15:30:20|2443.7|2443.4|2443.4|2443.1|2444.1|2443.8|2443.3|2443|110
1636126230000|2021-11-05 15:30:30|2443.3|2443|2443.4|2443.1|2443.5|2443.2|2443.3|2443|106
1636126240000|2021-11-05 15:30:40|2443.3|2443|2443.4|2443.1|2443.6|2443.3|2443.3|2443|78
1636126250000|2021-11-05 15:30:50|2443.5|2443.2|2443.6|2443.3|2443.7|2443.4|2443.3|2443|61
1636126260000|2021-11-05 15:31:00|2443.5|2443.2|2443.5|2443.2|2443.7|2443.4|2443.4|2443.1|50
1636126270000|2021-11-05 15:31:10|2443.3|2443|2443.2|2442.9|2443.6|2443.3|2443.1|2442.8|121
1636126280000|2021-11-05 15:31:20|2443.3|2443|2443|2442.7|2443.4|2443.1|2442.7|2442.4|84
1636126290000|2021-11-05 15:31:30|2442.9|2442.6|2443.7|2443.4|2443.9|2443.6|2442.9|2442.6|95
1636126300000|2021-11-05 15:31:40|2443.8|2443.5|2443.6|2443.3|2443.8|2443.5|2443.4|2443.1|38
1636126310000|2021-11-05 15:31:50|2443.4|2443.1|2443.7|2443.4|2443.7|2443.4|2443.2|2442.9|67
1636126320000|2021-11-05 15:32:00|2443.8|2443.5|2443.7|2443.4|2443.9|2443.6|2443.5|2443.2|64
1636126330000|2021-11-05 15:32:10|2443.6|2443.3|2443.6|2443.3|2443.6|2443.3|2443.4|2443.1|37
1636126340000|2021-11-05 15:32:20|2443.4|2443.1|2444.4|2444.1|2444.4|2444.1|2443.4|2443.1|80
1636126350000|2021-11-05 15:32:30|2444.3|2444|2444.5|2444.2|2444.5|2444.2|2444.2|2443.9|83
1636126360000|2021-11-05 15:32:40|2444.6|2444.3|2444|2443.7|2444.6|2444.3|2444|2443.7|104
1636126370000|2021-11-05 15:32:50|2444.1|2443.8|2444.3|2444|2444.4|2444.1|2444.1|2443.8|60
1636126380000|2021-11-05 15:33:00|2444.1|2443.8|2444.2|2443.9|2444.2|2443.9|2444|2443.7|52
1636126390000|2021-11-05 15:33:10|2444.3|2444|2443.7|2443.4|2444.5|2444.2|2443.7|2443.4|41
1636126400000|2021-11-05 15:33:20|2443.6|2443.3|2442.9|2442.6|2443.6|2443.3|2442.9|2442.6|93
1636126410000|2021-11-05 15:33:30|2442.7|2442.4|2442.6|2442.3|2442.8|2442.5|2442.6|2442.3|57
1636126420000|2021-11-05 15:33:40|2442.4|2442.1|2442.3|2442|2443.3|2443|2442.2|2441.9|157
1636126430000|2021-11-05 15:33:50|2442.4|2442.1|2442.2|2441.9|2442.5|2442.2|2442|2441.7|58
1636126440000|2021-11-05 15:34:00|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2441.3|2441|122
1636126450000|2021-11-05 15:34:10|2441.9|2441.6|2441.7|2441.4|2442|2441.7|2441.4|2441.1|122
1636126460000|2021-11-05 15:34:20|2441.8|2441.5|2441.5|2441.2|2441.8|2441.5|2441.4|2441.1|60
1636126470000|2021-11-05 15:34:30|2441.4|2441.1|2441.2|2440.9|2441.4|2441.1|2441.1|2440.8|70
1636126480000|2021-11-05 15:34:40|2441.1|2440.8|2441.6|2441.3|2441.7|2441.4|2441.1|2440.8|42
1636126490000|2021-11-05 15:34:50|2441.5|2441.2|2441.8|2441.5|2441.8|2441.5|2441.3|2441|52
1636126500000|2021-11-05 15:35:00|2442|2441.7|2441|2440.7|2442|2441.7|2440.9|2440.6|45
1636126510000|2021-11-05 15:35:10|2440.9|2440.6|2441.2|2440.9|2441.4|2441.1|2440.9|2440.6|56
1636126520000|2021-11-05 15:35:20|2441.3|2441|2440.7|2440.4|2441.4|2441.1|2440.7|2440.4|68
1636126530000|2021-11-05 15:35:30|2440.5|2440.2|2440.4|2440.1|2440.8|2440.5|2440.4|2440.1|54
1636126540000|2021-11-05 15:35:40|2440.5|2440.2|2440.4|2440.1|2441|2440.7|2440.4|2440.1|51
1636126550000|2021-11-05 15:35:50|2440.5|2440.2|2440.7|2440.4|2440.8|2440.5|2440.4|2440.1|50
1636126560000|2021-11-05 15:36:00|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.5|2440.2|36
1636126570000|2021-11-05 15:36:10|2440.8|2440.5|2441|2440.7|2441.1|2440.8|2440.8|2440.5|60
1636126580000|2021-11-05 15:36:20|2440.9|2440.6|2440.4|2440.1|2441.2|2440.9|2440.4|2440.1|42
1636126590000|2021-11-05 15:36:30|2440.2|2439.9|2440.5|2440.2|2440.9|2440.6|2440.2|2439.9|56
1636126600000|2021-11-05 15:36:40|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.5|2440.2|18
1636126610000|2021-11-05 15:36:50|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|23
1636126620000|2021-11-05 15:37:00|2440.6|2440.3|2440.5|2440.2|2440.7|2440.4|2440.4|2440.1|17
1636126630000|2021-11-05 15:37:10|2440.4|2440.1|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|44
1636126640000|2021-11-05 15:37:20|2440.5|2440.2|2441|2440.7|2441.1|2440.8|2440.5|2440.2|129
1636126650000|2021-11-05 15:37:30|2441.1|2440.8|2441.7|2441.4|2441.7|2441.4|2441|2440.7|64
1636126660000|2021-11-05 15:37:40|2441.8|2441.5|2441.8|2441.5|2442|2441.7|2441.7|2441.4|70
1636126670000|2021-11-05 15:37:50|2441.9|2441.6|2442.4|2442.1|2442.5|2442.2|2441.9|2441.6|114
1636126680000|2021-11-05 15:38:00|2442.3|2442|2442.2|2441.9|2442.4|2442.1|2441.9|2441.6|63
1636126690000|2021-11-05 15:38:10|2442.3|2442|2442.5|2442.2|2443|2442.7|2442.3|2442|140
1636126700000|2021-11-05 15:38:20|2442.6|2442.3|2443|2442.7|2443.1|2442.8|2442.5|2442.2|54
1636126710000|2021-11-05 15:38:30|2443.2|2442.9|2443.7|2443.4|2443.8|2443.5|2443.2|2442.9|146
1636126720000|2021-11-05 15:38:40|2443.6|2443.3|2443.7|2443.4|2443.7|2443.4|2443.3|2443|60
1636126730000|2021-11-05 15:38:50|2443.8|2443.5|2443.6|2443.3|2443.9|2443.6|2443.5|2443.2|213
1636126740000|2021-11-05 15:39:00|2443.7|2443.4|2443.5|2443.2|2443.9|2443.6|2443.3|2443|85
1636126750000|2021-11-05 15:39:10|2443.6|2443.3|2444.9|2444.6|2444.9|2444.6|2443.6|2443.3|150
1636126760000|2021-11-05 15:39:20|2445|2444.7|2444.9|2444.6|2445.2|2444.9|2444.9|2444.6|100
1636126770000|2021-11-05 15:39:30|2445|2444.7|2445.7|2445.4|2445.7|2445.4|2445|2444.7|139
1636126780000|2021-11-05 15:39:40|2445.6|2445.3|2445.5|2445.2|2445.7|2445.4|2445.4|2445.1|79
1636126790000|2021-11-05 15:39:50|2445.6|2445.3|2445.7|2445.4|2445.7|2445.4|2445.5|2445.2|61
1636126800000|2021-11-05 15:40:00|2445.6|2445.3|2445.2|2444.9|2445.6|2445.3|2444.9|2444.6|169
1636126810000|2021-11-05 15:40:10|2445.1|2444.8|2444.4|2444.1|2445.1|2444.8|2444.2|2443.9|105
1636126820000|2021-11-05 15:40:20|2444.5|2444.2|2444|2443.7|2444.5|2444.2|2443.5|2443.2|110
1636126830000|2021-11-05 15:40:30|2443.9|2443.6|2444.1|2443.8|2444.3|2444|2443.9|2443.6|88
1636126840000|2021-11-05 15:40:40|2444|2443.7|2443.5|2443.2|2444.2|2443.9|2443.5|2443.2|43
1636126850000|2021-11-05 15:40:50|2443.6|2443.3|2443.5|2443.2|2443.8|2443.5|2443.5|2443.2|53
1636126860000|2021-11-05 15:41:00|2443.4|2443.1|2443.2|2442.9|2443.5|2443.2|2443|2442.7|39
1636126870000|2021-11-05 15:41:10|2443.1|2442.8|2443.2|2442.9|2443.3|2443|2443|2442.7|45
1636126880000|2021-11-05 15:41:20|2443.1|2442.8|2443.4|2443.1|2443.4|2443.1|2442.9|2442.6|28
1636126890000|2021-11-05 15:41:30|2443.5|2443.2|2444|2443.7|2444.2|2443.9|2443.5|2443.2|45
1636126900000|2021-11-05 15:41:40|2444.1|2443.8|2444|2443.7|2444.2|2443.9|2444|2443.7|37
1636126910000|2021-11-05 15:41:50|2444.1|2443.8|2443.5|2443.2|2444.1|2443.8|2443.3|2443|73
1636126920000|2021-11-05 15:42:00|2443.7|2443.4|2443.3|2443|2443.8|2443.5|2443.3|2443|54
1636126930000|2021-11-05 15:42:10|2443.4|2443.1|2442.9|2442.6|2443.4|2443.1|2442.8|2442.5|19
1636126940000|2021-11-05 15:42:20|2442.8|2442.5|2442.9|2442.6|2443.2|2442.9|2442.8|2442.5|82
1636126950000|2021-11-05 15:42:30|2443|2442.7|2443.1|2442.8|2443.2|2442.9|2442.9|2442.6|47
1636126960000|2021-11-05 15:42:40|2443.2|2442.9|2442.9|2442.6|2443.3|2443|2442.9|2442.6|30
1636126970000|2021-11-05 15:42:50|2443|2442.7|2443|2442.7|2443.4|2443.1|2442.9|2442.6|62
1636126980000|2021-11-05 15:43:00|2442.9|2442.6|2441.9|2441.6|2443|2442.7|2441.9|2441.6|89
1636126990000|2021-11-05 15:43:10|2441.8|2441.5|2441.4|2441.1|2441.8|2441.5|2441.4|2441.1|41
1636127000000|2021-11-05 15:43:20|2441.5|2441.2|2440.8|2440.5|2441.5|2441.2|2440.7|2440.4|65
1636127010000|2021-11-05 15:43:30|2441|2440.7|2441.7|2441.4|2441.9|2441.6|2441|2440.7|85
1636127020000|2021-11-05 15:43:40|2441.8|2441.5|2442|2441.7|2442.1|2441.8|2441.6|2441.3|34
1636127030000|2021-11-05 15:43:50|2441.8|2441.5|2442|2441.7|2442|2441.7|2441.6|2441.3|33
1636127040000|2021-11-05 15:44:00|2442.1|2441.8|2442.6|2442.3|2442.7|2442.4|2442.1|2441.8|90
1636127050000|2021-11-05 15:44:10|2442.8|2442.5|2442.7|2442.4|2443.2|2442.9|2442.7|2442.4|55
1636127060000|2021-11-05 15:44:20|2442.4|2442.1|2443|2442.7|2443.1|2442.8|2442.3|2442|42
1636127070000|2021-11-05 15:44:30|2443.1|2442.8|2443|2442.7|2443.3|2443|2443|2442.7|29
1636127080000|2021-11-05 15:44:40|2442.8|2442.5|2442.7|2442.4|2442.9|2442.6|2442.4|2442.1|28
1636127090000|2021-11-05 15:44:50|2442.6|2442.3|2442.3|2442|2442.8|2442.5|2442.1|2441.8|28
1636127100000|2021-11-05 15:45:00|2442.4|2442.1|2441.7|2441.4|2442.4|2442.1|2441.7|2441.4|38
1636127110000|2021-11-05 15:45:10|2441.8|2441.5|2442|2441.7|2442|2441.7|2441.7|2441.4|23
1636127120000|2021-11-05 15:45:20|2442.1|2441.8|2441.7|2441.4|2442.3|2442|2441.6|2441.3|27
1636127130000|2021-11-05 15:45:30|2441.6|2441.3|2441.5|2441.2|2441.7|2441.4|2441.5|2441.2|16
1636127140000|2021-11-05 15:45:40|2441.3|2441|2441.4|2441.1|2441.5|2441.2|2441|2440.7|29
1636127150000|2021-11-05 15:45:50|2441.5|2441.2|2441.7|2441.4|2441.8|2441.5|2441.4|2441.1|52
1636127160000|2021-11-05 15:46:00|2441.8|2441.5|2441.8|2441.5|2442.1|2441.8|2441.6|2441.3|30
1636127170000|2021-11-05 15:46:10|2441.9|2441.6|2441.7|2441.4|2441.9|2441.6|2441.5|2441.2|31
1636127180000|2021-11-05 15:46:20|2441.6|2441.3|2442.3|2442|2442.4|2442.1|2441.6|2441.3|46
1636127190000|2021-11-05 15:46:30|2442.2|2441.9|2442.5|2442.2|2442.6|2442.3|2442.2|2441.9|49
1636127200000|2021-11-05 15:46:40|2442.3|2442|2442|2441.7|2442.4|2442.1|2441.7|2441.4|74
1636127210000|2021-11-05 15:46:50|2441.9|2441.6|2442|2441.7|2442.4|2442.1|2441.9|2441.6|38
1636127220000|2021-11-05 15:47:00|2442.1|2441.8|2441.8|2441.5|2442.1|2441.8|2441.4|2441.1|50
1636127230000|2021-11-05 15:47:10|2441.7|2441.4|2441.4|2441.1|2441.7|2441.4|2441.3|2441|31
1636127240000|2021-11-05 15:47:20|2441.5|2441.2|2441.4|2441.1|2442.2|2441.9|2441.4|2441.1|55
1636127250000|2021-11-05 15:47:30|2441.2|2440.9|2441.3|2441|2441.5|2441.2|2440.9|2440.6|40
1636127260000|2021-11-05 15:47:40|2441.4|2441.1|2441.7|2441.4|2441.7|2441.4|2441.2|2440.9|17
1636127270000|2021-11-05 15:47:50|2441.6|2441.3|2442|2441.7|2442.1|2441.8|2441.6|2441.3|60
1636127280000|2021-11-05 15:48:00|2442.1|2441.8|2442.3|2442|2442.4|2442.1|2442|2441.7|54
1636127290000|2021-11-05 15:48:10|2442.4|2442.1|2442.3|2442|2442.6|2442.3|2442.2|2441.9|61
1636127300000|2021-11-05 15:48:20|2442.4|2442.1|2442.4|2442.1|2442.5|2442.2|2442.3|2442|137
1636127310000|2021-11-05 15:48:30|2442.5|2442.2|2442.4|2442.1|2442.7|2442.4|2442.4|2442.1|123
1636127320000|2021-11-05 15:48:40|2442.5|2442.2|2442.4|2442.1|2442.6|2442.3|2442.4|2442.1|71
1636127330000|2021-11-05 15:48:50|2442.5|2442.2|2442.9|2442.6|2443|2442.7|2442.4|2442.1|127
1636127340000|2021-11-05 15:49:00|2443|2442.7|2442.9|2442.6|2443.4|2443.1|2442.9|2442.6|67
1636127350000|2021-11-05 15:49:10|2443|2442.7|2443.2|2442.9|2443.5|2443.2|2443|2442.7|87
1636127360000|2021-11-05 15:49:20|2443.3|2443|2443.8|2443.5|2443.8|2443.5|2443.2|2442.9|104
1636127370000|2021-11-05 15:49:30|2443.7|2443.4|2444|2443.7|2444|2443.7|2443.7|2443.4|43
1636127380000|2021-11-05 15:49:40|2444.1|2443.8|2443.8|2443.5|2444.2|2443.9|2443.6|2443.3|60
1636127390000|2021-11-05 15:49:50|2443.9|2443.6|2444|2443.7|2444.1|2443.8|2443.9|2443.6|22
1636127400000|2021-11-05 15:50:00|2443.9|2443.6|2443.5|2443.2|2444.1|2443.8|2443.4|2443.1|92
1636127410000|2021-11-05 15:50:10|2443.6|2443.3|2443.8|2443.5|2443.9|2443.6|2443.5|2443.2|47
1636127420000|2021-11-05 15:50:20|2443.7|2443.4|2442.9|2442.6|2443.7|2443.4|2442.6|2442.3|109
1636127430000|2021-11-05 15:50:30|2442.8|2442.5|2443.3|2443|2443.4|2443.1|2442.8|2442.5|51
1636127440000|2021-11-05 15:50:40|2443.1|2442.8|2443.2|2442.9|2443.3|2443|2443|2442.7|27
1636127450000|2021-11-05 15:50:50|2443.1|2442.8|2443.1|2442.8|2443.2|2442.9|2443|2442.7|35
1636127460000|2021-11-05 15:51:00|2443|2442.7|2443.5|2443.2|2443.6|2443.3|2442.9|2442.6|200
1636127470000|2021-11-05 15:51:10|2443.3|2443|2443|2442.7|2443.4|2443.1|2443|2442.7|59
1636127480000|2021-11-05 15:51:20|2442.9|2442.6|2442.5|2442.2|2442.9|2442.6|2442.2|2441.9|71
1636127490000|2021-11-05 15:51:30|2442.4|2442.1|2442.5|2442.2|2442.5|2442.2|2442.3|2442|33
1636127500000|2021-11-05 15:51:40|2442.4|2442.1|2442.7|2442.4|2442.7|2442.4|2442.3|2442|41
1636127510000|2021-11-05 15:51:50|2442.8|2442.5|2442.3|2442|2442.8|2442.5|2442.2|2441.9|55
1636127520000|2021-11-05 15:52:00|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2441.9|2441.6|48
1636127530000|2021-11-05 15:52:10|2442.5|2442.2|2442.5|2442.2|2442.7|2442.4|2442.3|2442|79
1636127540000|2021-11-05 15:52:20|2442.6|2442.3|2443.1|2442.8|2443.3|2443|2442.6|2442.3|88
1636127550000|2021-11-05 15:52:30|2443|2442.7|2443.4|2443.1|2443.4|2443.1|2443|2442.7|33
1636127560000|2021-11-05 15:52:40|2443.8|2443.5|2443.7|2443.4|2443.8|2443.5|2443.6|2443.3|182
1636127570000|2021-11-05 15:52:50|2443.8|2443.5|2443.3|2443|2443.8|2443.5|2443.3|2443|65
1636127580000|2021-11-05 15:53:00|2443.1|2442.8|2443|2442.7|2443.2|2442.9|2442.9|2442.6|21
1636127590000|2021-11-05 15:53:10|2442.8|2442.5|2443.1|2442.8|2443.1|2442.8|2442.8|2442.5|16
1636127600000|2021-11-05 15:53:20|2443|2442.7|2442.4|2442.1|2443.2|2442.9|2442.4|2442.1|68
1636127610000|2021-11-05 15:53:30|2442.5|2442.2|2441.7|2441.4|2442.5|2442.2|2441.6|2441.3|36
1636127620000|2021-11-05 15:53:40|2441.8|2441.5|2441.3|2441|2441.8|2441.5|2441.1|2440.8|46
1636127630000|2021-11-05 15:53:50|2441.4|2441.1|2441.2|2440.9|2441.5|2441.2|2441|2440.7|49
1636127640000|2021-11-05 15:54:00|2441.3|2441|2440.8|2440.5|2441.5|2441.2|2440.8|2440.5|81
1636127650000|2021-11-05 15:54:10|2440.9|2440.6|2441|2440.7|2441.3|2441|2440.8|2440.5|67
1636127660000|2021-11-05 15:54:20|2441.1|2440.8|2441.6|2441.3|2441.7|2441.4|2441|2440.7|61
1636127670000|2021-11-05 15:54:30|2441.5|2441.2|2442.4|2442.1|2442.4|2442.1|2441.5|2441.2|172
1636127680000|2021-11-05 15:54:40|2442.3|2442|2442.2|2441.9|2442.5|2442.2|2442|2441.7|115
1636127690000|2021-11-05 15:54:50|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2441.7|2441.4|83
1636127700000|2021-11-05 15:55:00|2441.8|2441.5|2441.6|2441.3|2441.9|2441.6|2441.5|2441.2|117
1636127710000|2021-11-05 15:55:10|2441.7|2441.4|2441.6|2441.3|2442|2441.7|2441.4|2441.1|88
1636127720000|2021-11-05 15:55:20|2441.7|2441.4|2441.2|2440.9|2441.7|2441.4|2440.9|2440.6|35
1636127730000|2021-11-05 15:55:30|2441.1|2440.8|2441.3|2441|2441.3|2441|2441|2440.7|29
1636127740000|2021-11-05 15:55:40|2441.4|2441.1|2441.3|2441|2441.9|2441.6|2441.3|2441|52
1636127750000|2021-11-05 15:55:50|2441.2|2440.9|2440.5|2440.2|2441.2|2440.9|2440.5|2440.2|75
1636127760000|2021-11-05 15:56:00|2440.6|2440.3|2441.3|2441|2441.4|2441.1|2440.6|2440.3|65
1636127770000|2021-11-05 15:56:10|2441.2|2440.9|2441.4|2441.1|2441.7|2441.4|2441.2|2440.9|215
1636127780000|2021-11-05 15:56:20|2441.5|2441.2|2441.4|2441.1|2441.6|2441.3|2441.2|2440.9|102
1636127790000|2021-11-05 15:56:30|2441.2|2440.9|2441.5|2441.2|2441.5|2441.2|2441.1|2440.8|39
1636127800000|2021-11-05 15:56:40|2441.6|2441.3|2441.5|2441.2|2441.8|2441.5|2441.4|2441.1|53
1636127810000|2021-11-05 15:56:50|2441.4|2441.1|2441.2|2440.9|2441.4|2441.1|2440.9|2440.6|31
1636127820000|2021-11-05 15:57:00|2440.9|2440.6|2441.4|2441.1|2441.6|2441.3|2440.9|2440.6|113
1636127830000|2021-11-05 15:57:10|2441.3|2441|2442|2441.7|2442.1|2441.8|2441.3|2441|127
1636127840000|2021-11-05 15:57:20|2442.1|2441.8|2442.2|2441.9|2442.2|2441.9|2441.7|2441.4|103
1636127850000|2021-11-05 15:57:30|2442.4|2442.1|2442.4|2442.1|2442.7|2442.4|2442.4|2442.1|85
1636127860000|2021-11-05 15:57:40|2442.3|2442|2442.1|2441.8|2442.5|2442.2|2441.9|2441.6|31
1636127870000|2021-11-05 15:57:50|2442.2|2441.9|2442.1|2441.8|2442.2|2441.9|2441.9|2441.6|17
1636127880000|2021-11-05 15:58:00|2441.7|2441.4|2442.7|2442.4|2443|2442.7|2441.7|2441.4|45
1636127890000|2021-11-05 15:58:10|2442.9|2442.6|2443.1|2442.8|2443.3|2443|2442.8|2442.5|67
1636127900000|2021-11-05 15:58:20|2443.2|2442.9|2443.2|2442.9|2443.3|2443|2442.9|2442.6|25
1636127910000|2021-11-05 15:58:30|2443.1|2442.8|2443.1|2442.8|2443.4|2443.1|2443|2442.7|53
1636127920000|2021-11-05 15:58:40|2443.2|2442.9|2443.1|2442.8|2443.4|2443.1|2443.1|2442.8|37
1636127930000|2021-11-05 15:58:50|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2442.9|2442.6|37
1636127940000|2021-11-05 15:59:00|2443.1|2442.8|2443|2442.7|2443.3|2443|2442.9|2442.6|40
1636127950000|2021-11-05 15:59:10|2443.1|2442.8|2443.2|2442.9|2443.3|2443|2443|2442.7|29
1636127960000|2021-11-05 15:59:20|2443|2442.7|2443.2|2442.9|2443.3|2443|2443|2442.7|12
1636127970000|2021-11-05 15:59:30|2443.3|2443|2442.8|2442.5|2443.3|2443|2442.7|2442.4|33
1636127980000|2021-11-05 15:59:40|2442.9|2442.6|2442.7|2442.4|2443|2442.7|2442.5|2442.2|31
1636127990000|2021-11-05 15:59:50|2442.6|2442.3|2442.2|2441.9|2442.7|2442.4|2442|2441.7|35
1636128000000|2021-11-05 16:00:00|2442.1|2441.8|2442.5|2442.2|2442.7|2442.4|2441.7|2441.4|60
1636128010000|2021-11-05 16:00:10|2442.3|2442|2441.8|2441.5|2442.4|2442.1|2441.7|2441.4|31
1636128020000|2021-11-05 16:00:20|2441.7|2441.4|2441.1|2440.8|2441.8|2441.5|2441|2440.7|35
1636128030000|2021-11-05 16:00:30|2441.2|2440.9|2440.9|2440.6|2441.2|2440.9|2440.8|2440.5|35
1636128040000|2021-11-05 16:00:40|2440.7|2440.4|2440.3|2440|2440.9|2440.6|2440.2|2439.9|179
1636128050000|2021-11-05 16:00:50|2440.2|2439.9|2440.1|2439.8|2440.3|2440|2440.1|2439.8|88
1636128060000|2021-11-05 16:01:00|2440.2|2439.9|2440|2439.7|2440.2|2439.9|2439.9|2439.6|116
1636128070000|2021-11-05 16:01:10|2439.9|2439.6|2439.7|2439.4|2439.9|2439.6|2439.6|2439.3|83
1636128080000|2021-11-05 16:01:20|2439.9|2439.6|2439.7|2439.4|2440|2439.7|2439.6|2439.3|103
1636128090000|2021-11-05 16:01:30|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.4|2439.1|71
1636128100000|2021-11-05 16:01:40|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.4|2439.1|41
1636128110000|2021-11-05 16:01:50|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|11
1636128120000|2021-11-05 16:02:00|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.4|2439.1|60
1636128130000|2021-11-05 16:02:10|2439.6|2439.3|2439.5|2439.2|2439.7|2439.4|2439.3|2439|56
1636128140000|2021-11-05 16:02:20|2439.6|2439.3|2439.6|2439.3|2439.7|2439.4|2439.4|2439.1|40
1636128150000|2021-11-05 16:02:30|2440|2439.7|2440|2439.7|2440.3|2440|2439.9|2439.6|167
1636128160000|2021-11-05 16:02:40|2440.1|2439.8|2440.2|2439.9|2440.4|2440.1|2440.1|2439.8|82
1636128170000|2021-11-05 16:02:50|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.5|2439.2|42
1636128180000|2021-11-05 16:03:00|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.5|2439.2|25
1636128190000|2021-11-05 16:03:10|2439.7|2439.4|2439.8|2439.5|2440.1|2439.8|2439.7|2439.4|34
1636128200000|2021-11-05 16:03:20|2439.7|2439.4|2439.7|2439.4|2440.1|2439.8|2439.4|2439.1|33
1636128210000|2021-11-05 16:03:30|2439.6|2439.3|2439.9|2439.6|2440|2439.7|2439.6|2439.3|27
1636128220000|2021-11-05 16:03:40|2440|2439.7|2440|2439.7|2440.1|2439.8|2439.8|2439.5|33
1636128230000|2021-11-05 16:03:50|2439.8|2439.5|2440.3|2440|2440.3|2440|2439.8|2439.5|19
1636128240000|2021-11-05 16:04:00|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.2|2439.9|84
1636128250000|2021-11-05 16:04:10|2440.3|2440|2439.8|2439.5|2440.3|2440|2439.8|2439.5|25
1636128260000|2021-11-05 16:04:20|2439.9|2439.6|2439.7|2439.4|2440|2439.7|2439.6|2439.3|19
1636128270000|2021-11-05 16:04:30|2439.6|2439.3|2439.2|2438.9|2439.6|2439.3|2439.1|2438.8|63
1636128280000|2021-11-05 16:04:40|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.9|2438.6|59
1636128290000|2021-11-05 16:04:50|2438.8|2438.5|2438.2|2437.9|2438.9|2438.6|2438.1|2437.8|86
1636128300000|2021-11-05 16:05:00|2438.1|2437.8|2437.8|2437.5|2438.2|2437.9|2437.8|2437.5|143
1636128310000|2021-11-05 16:05:10|2437.7|2437.4|2438.1|2437.8|2438.2|2437.9|2437.4|2437.1|85
1636128320000|2021-11-05 16:05:20|2438.2|2437.9|2437.7|2437.4|2438.4|2438.1|2437.7|2437.4|51
1636128330000|2021-11-05 16:05:30|2437.6|2437.3|2437.7|2437.4|2437.8|2437.5|2437.5|2437.2|42
1636128340000|2021-11-05 16:05:40|2437.6|2437.3|2437.5|2437.2|2437.7|2437.4|2437.3|2437|26
1636128350000|2021-11-05 16:05:50|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.3|2437|64
1636128360000|2021-11-05 16:06:00|2437.3|2437|2438|2437.7|2438.1|2437.8|2437.2|2436.9|79
1636128370000|2021-11-05 16:06:10|2437.9|2437.6|2437.6|2437.3|2438.1|2437.8|2437.6|2437.3|54
1636128380000|2021-11-05 16:06:20|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.1|2436.8|24
1636128390000|2021-11-05 16:06:30|2437|2436.7|2437.1|2436.8|2437.2|2436.9|2436.8|2436.5|98
1636128400000|2021-11-05 16:06:40|2437.2|2436.9|2437.5|2437.2|2437.5|2437.2|2437.1|2436.8|137
1636128410000|2021-11-05 16:06:50|2437.6|2437.3|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|32
1636128420000|2021-11-05 16:07:00|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|61
1636128430000|2021-11-05 16:07:10|2437.3|2437|2436.6|2436.3|2437.4|2437.1|2436.5|2436.2|181
1636128440000|2021-11-05 16:07:20|2436.5|2436.2|2436.5|2436.2|2436.9|2436.6|2436.5|2436.2|113
1636128450000|2021-11-05 16:07:30|2436.6|2436.3|2436.5|2436.2|2436.8|2436.5|2436.5|2436.2|84
1636128460000|2021-11-05 16:07:40|2436.6|2436.3|2436.7|2436.4|2436.9|2436.6|2436.5|2436.2|32
1636128470000|2021-11-05 16:07:50|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|14
1636128480000|2021-11-05 16:08:00|2436.8|2436.5|2436.6|2436.3|2436.8|2436.5|2436.5|2436.2|45
1636128490000|2021-11-05 16:08:10|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.5|2436.2|40
1636128500000|2021-11-05 16:08:20|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|25
1636128510000|2021-11-05 16:08:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|122
1636128520000|2021-11-05 16:08:40|2436.7|2436.4|2437.6|2437.3|2437.6|2437.3|2436.7|2436.4|110
1636128530000|2021-11-05 16:08:50|2437.4|2437.1|2437.2|2436.9|2437.6|2437.3|2437.2|2436.9|37
1636128540000|2021-11-05 16:09:00|2437.3|2437|2437.2|2436.9|2437.5|2437.2|2437.2|2436.9|35
1636128550000|2021-11-05 16:09:10|2437.3|2437|2437.9|2437.6|2437.9|2437.6|2437.3|2437|76
1636128560000|2021-11-05 16:09:20|2438|2437.7|2438|2437.7|2438.2|2437.9|2437.9|2437.6|146
1636128570000|2021-11-05 16:09:30|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|133
1636128580000|2021-11-05 16:09:40|2437.4|2437.1|2437.8|2437.5|2437.9|2437.6|2437.4|2437.1|58
1636128590000|2021-11-05 16:09:50|2437.9|2437.6|2437.5|2437.2|2437.9|2437.6|2437.5|2437.2|26
1636128600000|2021-11-05 16:10:00|2437.4|2437.1|2436.5|2436.2|2437.5|2437.2|2436.5|2436.2|251
1636128610000|2021-11-05 16:10:10|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|141
1636128620000|2021-11-05 16:10:20|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.5|2436.2|127
1636128630000|2021-11-05 16:10:30|2436.8|2436.5|2436.6|2436.3|2436.8|2436.5|2436.6|2436.3|42
1636128640000|2021-11-05 16:10:40|2436.5|2436.2|2436.7|2436.4|2436.8|2436.5|2436.5|2436.2|32
1636128650000|2021-11-05 16:10:50|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.5|2436.2|25
1636128660000|2021-11-05 16:11:00|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|11
1636128670000|2021-11-05 16:11:10|2436.7|2436.4|2436.6|2436.3|2437.1|2436.8|2436.6|2436.3|45
1636128680000|2021-11-05 16:11:20|2436.8|2436.5|2436.4|2436.1|2436.8|2436.5|2436.4|2436.1|33
1636128690000|2021-11-05 16:11:30|2436.5|2436.2|2436.8|2436.5|2436.8|2436.5|2436.4|2436.1|18
1636128700000|2021-11-05 16:11:40|2437|2436.7|2437.3|2437|2437.4|2437.1|2437|2436.7|25
1636128710000|2021-11-05 16:11:50|2437.5|2437.2|2438|2437.7|2438.1|2437.8|2437.5|2437.2|51
1636128720000|2021-11-05 16:12:00|2437.8|2437.5|2438.3|2438|2438.3|2438|2437.6|2437.3|67
1636128730000|2021-11-05 16:12:10|2438.1|2437.8|2438.8|2438.5|2438.8|2438.5|2438.1|2437.8|105
1636128740000|2021-11-05 16:12:20|2438.7|2438.4|2438.5|2438.2|2438.9|2438.6|2438.5|2438.2|68
1636128750000|2021-11-05 16:12:30|2438.6|2438.3|2438.9|2438.6|2439|2438.7|2438.6|2438.3|45
1636128760000|2021-11-05 16:12:40|2438.8|2438.5|2438.2|2437.9|2438.9|2438.6|2438.2|2437.9|44
1636128770000|2021-11-05 16:12:50|2438.1|2437.8|2438|2437.7|2438.4|2438.1|2437.7|2437.4|124
1636128780000|2021-11-05 16:13:00|2437.9|2437.6|2438.1|2437.8|2438.2|2437.9|2437.9|2437.6|24
1636128790000|2021-11-05 16:13:10|2437.9|2437.6|2437.5|2437.2|2437.9|2437.6|2437.5|2437.2|47
1636128800000|2021-11-05 16:13:20|2437.6|2437.3|2437.4|2437.1|2437.6|2437.3|2437.3|2437|37
1636128810000|2021-11-05 16:13:30|2437.5|2437.2|2437.8|2437.5|2437.8|2437.5|2437.5|2437.2|19
1636128820000|2021-11-05 16:13:40|2437.6|2437.3|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|21
1636128830000|2021-11-05 16:13:50|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|34
1636128840000|2021-11-05 16:14:00|2437.4|2437.1|2437.5|2437.2|2437.8|2437.5|2437.4|2437.1|39
1636128850000|2021-11-05 16:14:10|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|38
1636128860000|2021-11-05 16:14:20|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.2|2436.9|36
1636128870000|2021-11-05 16:14:30|2437.6|2437.3|2437.5|2437.2|2437.7|2437.4|2437.3|2437|34
1636128880000|2021-11-05 16:14:40|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.2|2436.9|20
1636128890000|2021-11-05 16:14:50|2437.4|2437.1|2437.2|2436.9|2437.7|2437.4|2437.1|2436.8|52
1636128900000|2021-11-05 16:15:00|2437.3|2437|2437.1|2436.8|2437.3|2437|2436.9|2436.6|39
1636128910000|2021-11-05 16:15:10|2437|2436.7|2437.5|2437.2|2437.6|2437.3|2436.9|2436.6|44
1636128920000|2021-11-05 16:15:20|2437.6|2437.3|2437.2|2436.9|2437.6|2437.3|2437.2|2436.9|32
1636128930000|2021-11-05 16:15:30|2437.1|2436.8|2436.8|2436.5|2437.2|2436.9|2436.8|2436.5|21
1636128940000|2021-11-05 16:15:40|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|47
1636128950000|2021-11-05 16:15:50|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|15
1636128960000|2021-11-05 16:16:00|2436.8|2436.5|2436.3|2436|2436.8|2436.5|2436.2|2435.9|142
1636128970000|2021-11-05 16:16:10|2436.1|2435.8|2436|2435.7|2436.3|2436|2435.8|2435.5|46
1636128980000|2021-11-05 16:16:20|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|74
1636128990000|2021-11-05 16:16:30|2435.9|2435.6|2435.8|2435.5|2436.3|2436|2435.8|2435.5|83
1636129000000|2021-11-05 16:16:40|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|15
1636129010000|2021-11-05 16:16:50|2435.5|2435.2|2435.7|2435.4|2435.8|2435.5|2435.5|2435.2|65
1636129020000|2021-11-05 16:17:00|2435.8|2435.5|2436|2435.7|2436.3|2436|2435.7|2435.4|45
1636129030000|2021-11-05 16:17:10|2436.1|2435.8|2436.3|2436|2436.3|2436|2436|2435.7|18
1636129040000|2021-11-05 16:17:20|2436.1|2435.8|2435.8|2435.5|2436.2|2435.9|2435.8|2435.5|34
1636129050000|2021-11-05 16:17:30|2435.9|2435.6|2435.5|2435.2|2435.9|2435.6|2435.4|2435.1|57
1636129060000|2021-11-05 16:17:40|2435.4|2435.1|2435.6|2435.3|2435.6|2435.3|2435.4|2435.1|32
1636129070000|2021-11-05 16:17:50|2435.7|2435.4|2435.6|2435.3|2435.9|2435.6|2435.6|2435.3|63
1636129080000|2021-11-05 16:18:00|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|20
1636129090000|2021-11-05 16:18:10|2435.7|2435.4|2436.4|2436.1|2436.5|2436.2|2435.7|2435.4|105
1636129100000|2021-11-05 16:18:20|2436.2|2435.9|2435.9|2435.6|2436.3|2436|2435.7|2435.4|40
1636129110000|2021-11-05 16:18:30|2436|2435.7|2436.2|2435.9|2436.3|2436|2436|2435.7|24
1636129120000|2021-11-05 16:18:40|2436.3|2436|2436|2435.7|2436.3|2436|2435.9|2435.6|11
1636129130000|2021-11-05 16:18:50|2436.1|2435.8|2435.9|2435.6|2436.4|2436.1|2435.7|2435.4|66
1636129140000|2021-11-05 16:19:00|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.5|2435.2|25
1636129150000|2021-11-05 16:19:10|2435.6|2435.3|2435.3|2435|2435.7|2435.4|2435.3|2435|50
1636129160000|2021-11-05 16:19:20|2435.2|2434.9|2434.7|2434.4|2435.2|2434.9|2434.7|2434.4|220
1636129170000|2021-11-05 16:19:30|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|121
1636129180000|2021-11-05 16:19:40|2434.6|2434.3|2434.7|2434.4|2434.8|2434.5|2434.5|2434.2|59
1636129190000|2021-11-05 16:19:50|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.5|2434.2|27
1636129200000|2021-11-05 16:20:00|2434.7|2434.4|2434.1|2433.8|2434.7|2434.4|2433.9|2433.6|121
1636129210000|2021-11-05 16:20:10|2434.2|2433.9|2435.1|2434.8|2435.1|2434.8|2434.2|2433.9|88
1636129220000|2021-11-05 16:20:20|2435.2|2434.9|2435.5|2435.2|2435.8|2435.5|2435.2|2434.9|108
1636129230000|2021-11-05 16:20:30|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.3|2435|24
1636129240000|2021-11-05 16:20:40|2435.5|2435.2|2435.8|2435.5|2435.8|2435.5|2435.3|2435|67
1636129250000|2021-11-05 16:20:50|2435.9|2435.6|2436.2|2435.9|2436.5|2436.2|2435.9|2435.6|117
1636129260000|2021-11-05 16:21:00|2436.1|2435.8|2435.9|2435.6|2436.3|2436|2435.9|2435.6|24
1636129270000|2021-11-05 16:21:10|2435.7|2435.4|2435.3|2435|2435.7|2435.4|2435.3|2435|38
1636129280000|2021-11-05 16:21:20|2435.4|2435.1|2435|2434.7|2435.4|2435.1|2434.8|2434.5|54
1636129290000|2021-11-05 16:21:30|2434.9|2434.6|2434.8|2434.5|2435.1|2434.8|2434.6|2434.3|43
1636129300000|2021-11-05 16:21:40|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.8|2434.5|65
1636129310000|2021-11-05 16:21:50|2435.2|2434.9|2434.8|2434.5|2435.4|2435.1|2434.8|2434.5|52
1636129320000|2021-11-05 16:22:00|2434.9|2434.6|2434.1|2433.8|2435.1|2434.8|2434.1|2433.8|127
1636129330000|2021-11-05 16:22:10|2434|2433.7|2434.4|2434.1|2434.6|2434.3|2434|2433.7|65
1636129340000|2021-11-05 16:22:20|2434.5|2434.2|2435.2|2434.9|2435.2|2434.9|2434.5|2434.2|111
1636129350000|2021-11-05 16:22:30|2435.3|2435|2434.9|2434.6|2435.3|2435|2434.8|2434.5|42
1636129360000|2021-11-05 16:22:40|2435|2434.7|2434.9|2434.6|2435.4|2435.1|2434.9|2434.6|55
1636129370000|2021-11-05 16:22:50|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.5|2434.2|30
1636129380000|2021-11-05 16:23:00|2435|2434.7|2434.3|2434|2435|2434.7|2434.2|2433.9|28
1636129390000|2021-11-05 16:23:10|2434.4|2434.1|2434.4|2434.1|2434.6|2434.3|2434.4|2434.1|21
1636129400000|2021-11-05 16:23:20|2434.3|2434|2433.8|2433.5|2434.3|2434|2433.8|2433.5|50
1636129410000|2021-11-05 16:23:30|2433.9|2433.6|2434.2|2433.9|2434.2|2433.9|2433.9|2433.6|43
1636129420000|2021-11-05 16:23:40|2434.1|2433.8|2433.7|2433.4|2434.2|2433.9|2433.5|2433.2|95
1636129430000|2021-11-05 16:23:50|2433.6|2433.3|2433.7|2433.4|2433.8|2433.5|2433.5|2433.2|40
1636129440000|2021-11-05 16:24:00|2433.6|2433.3|2434|2433.7|2434|2433.7|2433.6|2433.3|53
1636129450000|2021-11-05 16:24:10|2433.9|2433.6|2433.9|2433.6|2434|2433.7|2433.7|2433.4|25
1636129460000|2021-11-05 16:24:20|2434|2433.7|2433.6|2433.3|2434|2433.7|2433.5|2433.2|35
1636129470000|2021-11-05 16:24:30|2433.5|2433.2|2433.4|2433.1|2433.6|2433.3|2433.1|2432.8|100
1636129480000|2021-11-05 16:24:40|2433.3|2433|2433.3|2433|2433.3|2433|2433.2|2432.9|17
1636129490000|2021-11-05 16:24:50|2433.2|2432.9|2433.3|2433|2433.3|2433|2432.8|2432.5|51
1636129500000|2021-11-05 16:25:00|2433.4|2433.1|2433.6|2433.3|2433.6|2433.3|2433.2|2432.9|81
1636129510000|2021-11-05 16:25:10|2433.5|2433.2|2432.7|2432.4|2433.5|2433.2|2432.6|2432.3|96
1636129520000|2021-11-05 16:25:20|2432.6|2432.3|2431.7|2431.4|2432.7|2432.4|2431.7|2431.4|84
1636129530000|2021-11-05 16:25:30|2431.6|2431.3|2432.2|2431.9|2432.2|2431.9|2431.5|2431.2|57
1636129540000|2021-11-05 16:25:40|2432.1|2431.8|2432.1|2431.8|2432.1|2431.8|2431.9|2431.6|28
1636129550000|2021-11-05 16:25:50|2432.2|2431.9|2432.8|2432.5|2432.8|2432.5|2432.2|2431.9|60
1636129560000|2021-11-05 16:26:00|2432.7|2432.4|2432.7|2432.4|2432.7|2432.4|2432|2431.7|42
1636129570000|2021-11-05 16:26:10|2432.6|2432.3|2433|2432.7|2433.2|2432.9|2432.6|2432.3|63
1636129580000|2021-11-05 16:26:20|2433.1|2432.8|2433.1|2432.8|2433.3|2433|2433|2432.7|19
1636129590000|2021-11-05 16:26:30|2433|2432.7|2433.5|2433.2|2433.8|2433.5|2432.8|2432.5|51
1636129600000|2021-11-05 16:26:40|2433.6|2433.3|2433.1|2432.8|2433.6|2433.3|2433.1|2432.8|25
1636129610000|2021-11-05 16:26:50|2433.2|2432.9|2433.6|2433.3|2433.6|2433.3|2433.1|2432.8|52
1636129620000|2021-11-05 16:27:00|2433.5|2433.2|2433.6|2433.3|2433.9|2433.6|2433.5|2433.2|36
1636129630000|2021-11-05 16:27:10|2433.8|2433.5|2433.7|2433.4|2433.9|2433.6|2433.4|2433.1|40
1636129640000|2021-11-05 16:27:20|2433.8|2433.5|2433.8|2433.5|2433.9|2433.6|2433.6|2433.3|29
1636129650000|2021-11-05 16:27:30|2433.7|2433.4|2434|2433.7|2434|2433.7|2433.7|2433.4|43
1636129660000|2021-11-05 16:27:40|2434.1|2433.8|2433.3|2433|2434.1|2433.8|2433.3|2433|77
1636129670000|2021-11-05 16:27:50|2433.4|2433.1|2433.2|2432.9|2433.5|2433.2|2433.1|2432.8|48
1636129680000|2021-11-05 16:28:00|2433.3|2433|2433|2432.7|2433.5|2433.2|2432.9|2432.6|195
1636129690000|2021-11-05 16:28:10|2433.1|2432.8|2433.5|2433.2|2433.6|2433.3|2432.8|2432.5|86
1636129700000|2021-11-05 16:28:20|2433.6|2433.3|2434.6|2434.3|2434.6|2434.3|2433.6|2433.3|71
1636129710000|2021-11-05 16:28:30|2434.7|2434.4|2435.6|2435.3|2435.6|2435.3|2434.7|2434.4|147
1636129720000|2021-11-05 16:28:40|2435.5|2435.2|2435.3|2435|2435.5|2435.2|2435.3|2435|46
1636129730000|2021-11-05 16:28:50|2435.2|2434.9|2435|2434.7|2435.4|2435.1|2434.9|2434.6|40
1636129740000|2021-11-05 16:29:00|2434.9|2434.6|2435.3|2435|2435.3|2435|2434.9|2434.6|89
1636129750000|2021-11-05 16:29:10|2435.2|2434.9|2435.2|2434.9|2435.3|2435|2435.1|2434.8|50
1636129760000|2021-11-05 16:29:20|2435|2434.7|2435.3|2435|2435.3|2435|2435|2434.7|147
1636129770000|2021-11-05 16:29:30|2435.2|2434.9|2435.3|2435|2435.3|2435|2435|2434.7|17
1636129780000|2021-11-05 16:29:40|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.1|2434.8|30
1636129790000|2021-11-05 16:29:50|2435.3|2435|2434.8|2434.5|2435.4|2435.1|2434.8|2434.5|63
1636129800000|2021-11-05 16:30:00|2434.7|2434.4|2435.5|2435.2|2435.5|2435.2|2434.7|2434.4|137
1636129810000|2021-11-05 16:30:10|2435.4|2435.1|2435.6|2435.3|2435.7|2435.4|2435.3|2435|60
1636129820000|2021-11-05 16:30:20|2435.8|2435.5|2435.7|2435.4|2435.9|2435.6|2435.7|2435.4|51
1636129830000|2021-11-05 16:30:30|2435.5|2435.2|2435.8|2435.5|2435.9|2435.6|2435.5|2435.2|41
1636129840000|2021-11-05 16:30:40|2435.9|2435.6|2435.7|2435.4|2435.9|2435.6|2435.7|2435.4|56
1636129850000|2021-11-05 16:30:50|2435.8|2435.5|2436|2435.7|2436|2435.7|2435.3|2435|121
1636129860000|2021-11-05 16:31:00|2435.9|2435.6|2436.4|2436.1|2436.4|2436.1|2435.9|2435.6|100
1636129870000|2021-11-05 16:31:10|2436.6|2436.3|2436.2|2435.9|2436.6|2436.3|2436|2435.7|148
1636129880000|2021-11-05 16:31:20|2436.1|2435.8|2436.7|2436.4|2436.7|2436.4|2436|2435.7|259
1636129890000|2021-11-05 16:31:30|2436.8|2436.5|2436.5|2436.2|2436.8|2436.5|2436.5|2436.2|52
1636129900000|2021-11-05 16:31:40|2436.4|2436.1|2435.9|2435.6|2436.7|2436.4|2435.9|2435.6|41
1636129910000|2021-11-05 16:31:50|2436|2435.7|2436.4|2436.1|2436.7|2436.4|2436|2435.7|68
1636129920000|2021-11-05 16:32:00|2436.2|2435.9|2436|2435.7|2436.5|2436.2|2435.9|2435.6|54
1636129930000|2021-11-05 16:32:10|2436.1|2435.8|2436.2|2435.9|2436.3|2436|2436|2435.7|41
1636129940000|2021-11-05 16:32:20|2436.1|2435.8|2436.5|2436.2|2436.5|2436.2|2436|2435.7|32
1636129950000|2021-11-05 16:32:30|2436.3|2436|2436.8|2436.5|2436.9|2436.6|2436.3|2436|39
1636129960000|2021-11-05 16:32:40|2436.7|2436.4|2437.3|2437|2437.4|2437.1|2436.7|2436.4|85
1636129970000|2021-11-05 16:32:50|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.8|2436.5|32
1636129980000|2021-11-05 16:33:00|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.5|2436.2|79
1636129990000|2021-11-05 16:33:10|2436.8|2436.5|2436.7|2436.4|2437|2436.7|2436.7|2436.4|108
1636130000000|2021-11-05 16:33:20|2436.5|2436.2|2436.9|2436.6|2436.9|2436.6|2436.5|2436.2|16
1636130010000|2021-11-05 16:33:30|2437|2436.7|2436.5|2436.2|2437|2436.7|2436.5|2436.2|39
1636130020000|2021-11-05 16:33:40|2436.6|2436.3|2436.8|2436.5|2436.9|2436.6|2436.5|2436.2|17
1636130030000|2021-11-05 16:33:50|2436.9|2436.6|2437.6|2437.3|2437.7|2437.4|2436.9|2436.6|99
1636130040000|2021-11-05 16:34:00|2437.7|2437.4|2437.9|2437.6|2438|2437.7|2437.7|2437.4|34
1636130050000|2021-11-05 16:34:10|2438|2437.7|2437.9|2437.6|2438.2|2437.9|2437.9|2437.6|58
1636130060000|2021-11-05 16:34:20|2437.8|2437.5|2438|2437.7|2438.2|2437.9|2437.8|2437.5|39
1636130070000|2021-11-05 16:34:30|2438.1|2437.8|2438.2|2437.9|2438.4|2438.1|2438|2437.7|9
1636130080000|2021-11-05 16:34:40|2438.1|2437.8|2438.8|2438.5|2439|2438.7|2438.1|2437.8|84
1636130090000|2021-11-05 16:34:50|2438.7|2438.4|2439|2438.7|2439|2438.7|2438.7|2438.4|36
1636130100000|2021-11-05 16:35:00|2438.8|2438.5|2438.9|2438.6|2439|2438.7|2438.8|2438.5|72
1636130110000|2021-11-05 16:35:10|2438.8|2438.5|2438.4|2438.1|2438.9|2438.6|2438.1|2437.8|122
1636130120000|2021-11-05 16:35:20|2438.3|2438|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|68
1636130130000|2021-11-05 16:35:30|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.2|2437.9|143
1636130140000|2021-11-05 16:35:40|2438.4|2438.1|2438.6|2438.3|2438.6|2438.3|2438|2437.7|71
1636130150000|2021-11-05 16:35:50|2438.7|2438.4|2438.5|2438.2|2438.7|2438.4|2438.3|2438|57
1636130160000|2021-11-05 16:36:00|2438.1|2437.8|2438|2437.7|2438.3|2438|2437.9|2437.6|55
1636130170000|2021-11-05 16:36:10|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.4|2437.1|71
1636130180000|2021-11-05 16:36:20|2437.6|2437.3|2436.9|2436.6|2437.8|2437.5|2436.8|2436.5|75
1636130190000|2021-11-05 16:36:30|2437|2436.7|2436.9|2436.6|2437.1|2436.8|2436.8|2436.5|33
1636130200000|2021-11-05 16:36:40|2436.8|2436.5|2437.1|2436.8|2437.2|2436.9|2436.8|2436.5|22
1636130210000|2021-11-05 16:36:50|2437|2436.7|2436.1|2435.8|2437.1|2436.8|2436.1|2435.8|75
1636130220000|2021-11-05 16:37:00|2436|2435.7|2436.3|2436|2436.4|2436.1|2435.9|2435.6|73
1636130230000|2021-11-05 16:37:10|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2435.9|2435.6|49
1636130240000|2021-11-05 16:37:20|2436.1|2435.8|2435.9|2435.6|2436.2|2435.9|2435.9|2435.6|41
1636130250000|2021-11-05 16:37:30|2436|2435.7|2436.1|2435.8|2436.2|2435.9|2435.9|2435.6|38
1636130260000|2021-11-05 16:37:40|2436|2435.7|2435.5|2435.2|2436|2435.7|2435.5|2435.2|93
1636130270000|2021-11-05 16:37:50|2435.7|2435.4|2435.5|2435.2|2435.7|2435.4|2435.3|2435|74
1636130280000|2021-11-05 16:38:00|2435.4|2435.1|2435.3|2435|2435.6|2435.3|2434.8|2434.5|303
1636130290000|2021-11-05 16:38:10|2435.4|2435.1|2435.5|2435.2|2435.7|2435.4|2435.3|2435|84
1636130300000|2021-11-05 16:38:20|2435.6|2435.3|2436|2435.7|2436.3|2436|2435.6|2435.3|81
1636130310000|2021-11-05 16:38:30|2436.1|2435.8|2435.5|2435.2|2436.1|2435.8|2435.5|2435.2|19
1636130320000|2021-11-05 16:38:40|2435.4|2435.1|2435.5|2435.2|2435.6|2435.3|2435.3|2435|33
1636130330000|2021-11-05 16:38:50|2435.6|2435.3|2435.8|2435.5|2435.8|2435.5|2435.5|2435.2|12
1636130340000|2021-11-05 16:39:00|2435.9|2435.6|2436|2435.7|2436.6|2436.3|2435.9|2435.6|59
1636130350000|2021-11-05 16:39:10|2436.1|2435.8|2436.1|2435.8|2436.2|2435.9|2436.1|2435.8|12
1636130360000|2021-11-05 16:39:20|2435.8|2435.5|2435.7|2435.4|2435.9|2435.6|2435.7|2435.4|36
1636130370000|2021-11-05 16:39:30|2435.6|2435.3|2435.9|2435.6|2435.9|2435.6|2435.5|2435.2|16
1636130380000|2021-11-05 16:39:40|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|6
1636130390000|2021-11-05 16:39:50|2435.7|2435.4|2436.2|2435.9|2436.3|2436|2435.7|2435.4|25
1636130400000|2021-11-05 16:40:00|2436.1|2435.8|2435.9|2435.6|2436.1|2435.8|2435.7|2435.4|14
1636130410000|2021-11-05 16:40:10|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|23
1636130420000|2021-11-05 16:40:20|2435.9|2435.6|2435.6|2435.3|2435.9|2435.6|2435.4|2435.1|35
1636130430000|2021-11-05 16:40:30|2435.5|2435.2|2436.3|2436|2436.4|2436.1|2435.5|2435.2|49
1636130440000|2021-11-05 16:40:40|2436.2|2435.9|2436|2435.7|2436.2|2435.9|2436|2435.7|9
1636130450000|2021-11-05 16:40:50|2436.1|2435.8|2435.6|2435.3|2436.1|2435.8|2435.5|2435.2|25
1636130460000|2021-11-05 16:41:00|2435.7|2435.4|2435.7|2435.4|2435.9|2435.6|2435.5|2435.2|16
1636130470000|2021-11-05 16:41:10|2435.8|2435.5|2436.1|2435.8|2436.1|2435.8|2435.7|2435.4|35
1636130480000|2021-11-05 16:41:20|2436.2|2435.9|2436.9|2436.6|2436.9|2436.6|2436.1|2435.8|73
1636130490000|2021-11-05 16:41:30|2437|2436.7|2437|2436.7|2437|2436.7|2436.7|2436.4|26
1636130500000|2021-11-05 16:41:40|2437.1|2436.8|2437.3|2437|2437.6|2437.3|2437.1|2436.8|142
1636130510000|2021-11-05 16:41:50|2437.2|2436.9|2436.5|2436.2|2437.3|2437|2436.5|2436.2|145
1636130520000|2021-11-05 16:42:00|2436.4|2436.1|2436.7|2436.4|2436.7|2436.4|2436.3|2436|57
1636130530000|2021-11-05 16:42:10|2436.6|2436.3|2435.9|2435.6|2436.7|2436.4|2435.9|2435.6|33
1636130540000|2021-11-05 16:42:20|2435.8|2435.5|2435.4|2435.1|2435.9|2435.6|2435.3|2435|58
1636130550000|2021-11-05 16:42:30|2435.5|2435.2|2435.8|2435.5|2435.9|2435.6|2435.5|2435.2|31
1636130560000|2021-11-05 16:42:40|2435.9|2435.6|2435.8|2435.5|2436|2435.7|2435.8|2435.5|13
1636130570000|2021-11-05 16:42:50|2435.7|2435.4|2435.6|2435.3|2435.8|2435.5|2435.6|2435.3|3
1636130580000|2021-11-05 16:43:00|2435.5|2435.2|2435|2434.7|2435.5|2435.2|2434.7|2434.4|42
1636130590000|2021-11-05 16:43:10|2435.1|2434.8|2434.9|2434.6|2435.1|2434.8|2434.8|2434.5|13
1636130600000|2021-11-05 16:43:20|2435|2434.7|2434.7|2434.4|2435|2434.7|2434.6|2434.3|46
1636130610000|2021-11-05 16:43:30|2434.6|2434.3|2433.6|2433.3|2434.7|2434.4|2433.6|2433.3|257
1636130620000|2021-11-05 16:43:40|2433.5|2433.2|2433.5|2433.2|2433.9|2433.6|2433.5|2433.2|147
1636130630000|2021-11-05 16:43:50|2433.4|2433.1|2433.1|2432.8|2433.7|2433.4|2433.1|2432.8|218
1636130640000|2021-11-05 16:44:00|2433.2|2432.9|2433.3|2433|2433.4|2433.1|2433.1|2432.8|105
1636130650000|2021-11-05 16:44:10|2433.4|2433.1|2434.4|2434.1|2434.6|2434.3|2433.4|2433.1|74
1636130660000|2021-11-05 16:44:20|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.4|2434.1|41
1636130670000|2021-11-05 16:44:30|2434.9|2434.6|2434.4|2434.1|2434.9|2434.6|2434.4|2434.1|34
1636130680000|2021-11-05 16:44:40|2434.5|2434.2|2434.4|2434.1|2434.7|2434.4|2434.4|2434.1|15
1636130690000|2021-11-05 16:44:50|2434.5|2434.2|2434.3|2434|2434.5|2434.2|2434.2|2433.9|17
1636130700000|2021-11-05 16:45:00|2434.4|2434.1|2434.2|2433.9|2434.5|2434.2|2433.9|2433.6|38
1636130710000|2021-11-05 16:45:10|2434.3|2434|2433.9|2433.6|2434.3|2434|2433.8|2433.5|28
1636130720000|2021-11-05 16:45:20|2434|2433.7|2433.8|2433.5|2434|2433.7|2433.7|2433.4|31
1636130730000|2021-11-05 16:45:30|2433.9|2433.6|2433.6|2433.3|2433.9|2433.6|2433.6|2433.3|32
1636130740000|2021-11-05 16:45:40|2433.7|2433.4|2433.6|2433.3|2433.9|2433.6|2433.5|2433.2|20
1636130750000|2021-11-05 16:45:50|2433.7|2433.4|2432.9|2432.6|2433.7|2433.4|2432.8|2432.5|31
1636130760000|2021-11-05 16:46:00|2432.8|2432.5|2433|2432.7|2433.1|2432.8|2432.7|2432.4|45
1636130770000|2021-11-05 16:46:10|2433.1|2432.8|2433|2432.7|2433.1|2432.8|2432.8|2432.5|71
1636130780000|2021-11-05 16:46:20|2432.9|2432.6|2432.9|2432.6|2433.1|2432.8|2432.7|2432.4|44
1636130790000|2021-11-05 16:46:30|2432.8|2432.5|2432.8|2432.5|2433|2432.7|2432.8|2432.5|20
1636130800000|2021-11-05 16:46:40|2432.9|2432.6|2433|2432.7|2433.1|2432.8|2432.9|2432.6|42
1636130810000|2021-11-05 16:46:50|2432.9|2432.6|2433|2432.7|2433|2432.7|2432.8|2432.5|46
1636130820000|2021-11-05 16:47:00|2432.9|2432.6|2432.9|2432.6|2433.1|2432.8|2432.6|2432.3|65
1636130830000|2021-11-05 16:47:10|2432.8|2432.5|2432.9|2432.6|2432.9|2432.6|2432.7|2432.4|14
1636130840000|2021-11-05 16:47:20|2433|2432.7|2433|2432.7|2433.1|2432.8|2432.9|2432.6|33
1636130850000|2021-11-05 16:47:30|2432.9|2432.6|2433.1|2432.8|2433.2|2432.9|2432.7|2432.4|17
1636130860000|2021-11-05 16:47:40|2433.2|2432.9|2433.2|2432.9|2433.3|2433|2433.1|2432.8|22
1636130870000|2021-11-05 16:47:50|2433.1|2432.8|2433.2|2432.9|2433.4|2433.1|2433.1|2432.8|29
1636130880000|2021-11-05 16:48:00|2433.1|2432.8|2433.2|2432.9|2433.5|2433.2|2433|2432.7|42
1636130890000|2021-11-05 16:48:10|2433.1|2432.8|2433.3|2433|2433.3|2433|2433|2432.7|16
1636130900000|2021-11-05 16:48:20|2433.4|2433.1|2433.5|2433.2|2433.5|2433.2|2433.4|2433.1|19
1636130910000|2021-11-05 16:48:30|2433.4|2433.1|2433.6|2433.3|2433.6|2433.3|2433.4|2433.1|16
1636130920000|2021-11-05 16:48:40|2433.7|2433.4|2434.2|2433.9|2434.2|2433.9|2433.7|2433.4|34
1636130930000|2021-11-05 16:48:50|2434.1|2433.8|2434.3|2434|2434.3|2434|2434.1|2433.8|27
1636130940000|2021-11-05 16:49:00|2434.4|2434.1|2434.8|2434.5|2435.2|2434.9|2434.4|2434.1|70
1636130950000|2021-11-05 16:49:10|2434.7|2434.4|2434.8|2434.5|2435|2434.7|2434.7|2434.4|24
1636130960000|2021-11-05 16:49:20|2434.7|2434.4|2434.5|2434.2|2434.9|2434.6|2434.4|2434.1|46
1636130970000|2021-11-05 16:49:30|2434.4|2434.1|2434.5|2434.2|2434.7|2434.4|2434.3|2434|42
1636130980000|2021-11-05 16:49:40|2434.6|2434.3|2435.2|2434.9|2435.2|2434.9|2434.6|2434.3|39
1636130990000|2021-11-05 16:49:50|2435.1|2434.8|2435.2|2434.9|2435.3|2435|2435|2434.7|28
1636131000000|2021-11-05 16:50:00|2435.1|2434.8|2435|2434.7|2435.2|2434.9|2434.9|2434.6|43
1636131010000|2021-11-05 16:50:10|2434.9|2434.6|2435.1|2434.8|2435.3|2435|2434.8|2434.5|71
1636131020000|2021-11-05 16:50:20|2435|2434.7|2435.3|2435|2435.3|2435|2434.9|2434.6|74
1636131030000|2021-11-05 16:50:30|2435.1|2434.8|2435|2434.7|2435.2|2434.9|2434.9|2434.6|35
1636131040000|2021-11-05 16:50:40|2435.1|2434.8|2435.4|2435.1|2435.4|2435.1|2435.1|2434.8|22
1636131050000|2021-11-05 16:50:50|2435.5|2435.2|2435.5|2435.2|2435.8|2435.5|2435.4|2435.1|54
1636131060000|2021-11-05 16:51:00|2435.4|2435.1|2434.7|2434.4|2435.5|2435.2|2434.7|2434.4|155
1636131070000|2021-11-05 16:51:10|2434.8|2434.5|2434.4|2434.1|2434.8|2434.5|2434.4|2434.1|64
1636131080000|2021-11-05 16:51:20|2434.5|2434.2|2434.2|2433.9|2434.5|2434.2|2434.2|2433.9|48
1636131090000|2021-11-05 16:51:30|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.3|2434|34
1636131100000|2021-11-05 16:51:40|2434.6|2434.3|2435.2|2434.9|2435.2|2434.9|2434.6|2434.3|41
1636131110000|2021-11-05 16:51:50|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|67
1636131120000|2021-11-05 16:52:00|2434.9|2434.6|2435.3|2435|2435.3|2435|2434.8|2434.5|47
1636131130000|2021-11-05 16:52:10|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.2|2434.9|156
1636131140000|2021-11-05 16:52:20|2435.6|2435.3|2435.3|2435|2435.6|2435.3|2435.1|2434.8|79
1636131150000|2021-11-05 16:52:30|2435.2|2434.9|2435|2434.7|2435.6|2435.3|2434.8|2434.5|68
1636131160000|2021-11-05 16:52:40|2435.1|2434.8|2435.2|2434.9|2435.3|2435|2435.1|2434.8|27
1636131170000|2021-11-05 16:52:50|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.1|2434.8|19
1636131180000|2021-11-05 16:53:00|2435.5|2435.2|2436.2|2435.9|2436.2|2435.9|2435.5|2435.2|128
1636131190000|2021-11-05 16:53:10|2436.3|2436|2437|2436.7|2437.1|2436.8|2436.2|2435.9|71
1636131200000|2021-11-05 16:53:20|2436.9|2436.6|2437.2|2436.9|2437.2|2436.9|2436.7|2436.4|59
1636131210000|2021-11-05 16:53:30|2437.3|2437|2437.5|2437.2|2437.6|2437.3|2437.2|2436.9|43
1636131220000|2021-11-05 16:53:40|2437.4|2437.1|2437.5|2437.2|2437.7|2437.4|2437.3|2437|57
1636131230000|2021-11-05 16:53:50|2437.4|2437.1|2437.6|2437.3|2437.8|2437.5|2437.4|2437.1|37
1636131240000|2021-11-05 16:54:00|2437.7|2437.4|2437.9|2437.6|2438.1|2437.8|2437.6|2437.3|156
1636131250000|2021-11-05 16:54:10|2438|2437.7|2438.4|2438.1|2438.5|2438.2|2438|2437.7|49
1636131260000|2021-11-05 16:54:20|2438.3|2438|2437.6|2437.3|2438.3|2438|2437.5|2437.2|56
1636131270000|2021-11-05 16:54:30|2437.7|2437.4|2438.3|2438|2438.3|2438|2437.7|2437.4|43
1636131280000|2021-11-05 16:54:40|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.2|2437.9|31
1636131290000|2021-11-05 16:54:50|2438.2|2437.9|2438.3|2438|2438.4|2438.1|2438.1|2437.8|32
1636131300000|2021-11-05 16:55:00|2438.1|2437.8|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|95
1636131310000|2021-11-05 16:55:10|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.3|2438|31
1636131320000|2021-11-05 16:55:20|2438.3|2438|2438.2|2437.9|2438.4|2438.1|2437.9|2437.6|57
1636131330000|2021-11-05 16:55:30|2438.3|2438|2438.4|2438.1|2438.8|2438.5|2438.3|2438|132
1636131340000|2021-11-05 16:55:40|2438.3|2438|2438.4|2438.1|2438.6|2438.3|2438.2|2437.9|67
1636131350000|2021-11-05 16:55:50|2438.3|2438|2438.6|2438.3|2438.6|2438.3|2438.2|2437.9|34
1636131360000|2021-11-05 16:56:00|2438.5|2438.2|2438.3|2438|2438.8|2438.5|2438.1|2437.8|73
1636131370000|2021-11-05 16:56:10|2438.4|2438.1|2438.6|2438.3|2438.6|2438.3|2438.3|2438|19
1636131380000|2021-11-05 16:56:20|2438.4|2438.1|2437.7|2437.4|2438.5|2438.2|2437.7|2437.4|29
1636131390000|2021-11-05 16:56:30|2437.5|2437.2|2437.3|2437|2437.5|2437.2|2437.2|2436.9|82
1636131400000|2021-11-05 16:56:40|2437.4|2437.1|2437.6|2437.3|2437.6|2437.3|2437.3|2437|48
1636131410000|2021-11-05 16:56:50|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|22
1636131420000|2021-11-05 16:57:00|2437.5|2437.2|2437.4|2437.1|2437.8|2437.5|2437.4|2437.1|35
1636131430000|2021-11-05 16:57:10|2437.5|2437.2|2437.1|2436.8|2437.5|2437.2|2437|2436.7|37
1636131440000|2021-11-05 16:57:20|2437.2|2436.9|2437.5|2437.2|2437.5|2437.2|2437.2|2436.9|35
1636131450000|2021-11-05 16:57:30|2437.6|2437.3|2437.2|2436.9|2437.7|2437.4|2437.1|2436.8|19
1636131460000|2021-11-05 16:57:40|2437.3|2437|2436.4|2436.1|2437.3|2437|2436.3|2436|113
1636131470000|2021-11-05 16:57:50|2436|2435.7|2435.7|2435.4|2436.3|2436|2435.7|2435.4|55
1636131480000|2021-11-05 16:58:00|2435.8|2435.5|2435|2434.7|2435.8|2435.5|2434.8|2434.5|67
1636131490000|2021-11-05 16:58:10|2434.9|2434.6|2435.3|2435|2435.4|2435.1|2434.9|2434.6|43
1636131500000|2021-11-05 16:58:20|2435.4|2435.1|2434.8|2434.5|2435.5|2435.2|2434.8|2434.5|26
1636131510000|2021-11-05 16:58:30|2434.7|2434.4|2434.7|2434.4|2434.9|2434.6|2434.7|2434.4|23
1636131520000|2021-11-05 16:58:40|2434.8|2434.5|2434.7|2434.4|2434.9|2434.6|2434.7|2434.4|48
1636131530000|2021-11-05 16:58:50|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.6|2434.3|33
1636131540000|2021-11-05 16:59:00|2434.5|2434.2|2434.6|2434.3|2434.7|2434.4|2434.4|2434.1|29
1636131550000|2021-11-05 16:59:10|2434.7|2434.4|2434.6|2434.3|2434.8|2434.5|2434.5|2434.2|36
1636131560000|2021-11-05 16:59:20|2434.8|2434.5|2435.6|2435.3|2435.8|2435.5|2434.6|2434.3|116
1636131570000|2021-11-05 16:59:30|2435.5|2435.2|2436|2435.7|2436.1|2435.8|2435.4|2435.1|50
1636131580000|2021-11-05 16:59:40|2435.9|2435.6|2435.9|2435.6|2436.2|2435.9|2435.9|2435.6|69
1636131590000|2021-11-05 16:59:50|2436|2435.7|2435.9|2435.6|2436.1|2435.8|2435.9|2435.6|38
1636131600000|2021-11-05 17:00:00|2436.2|2435.9|2435.6|2435.3|2436.2|2435.9|2435.5|2435.2|85
1636131610000|2021-11-05 17:00:10|2435.4|2435.1|2434.9|2434.6|2435.5|2435.2|2434.9|2434.6|100
1636131620000|2021-11-05 17:00:20|2435|2434.7|2435.2|2434.9|2435.4|2435.1|2435|2434.7|29
1636131630000|2021-11-05 17:00:30|2435.3|2435|2435.8|2435.5|2435.8|2435.5|2435.3|2435|10
1636131640000|2021-11-05 17:00:40|2435.9|2435.6|2437|2436.7|2437|2436.7|2435.9|2435.6|145
1636131650000|2021-11-05 17:00:50|2436.9|2436.6|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|60
1636131660000|2021-11-05 17:01:00|2437.2|2436.9|2436.2|2435.9|2437.3|2437|2436.2|2435.9|71
1636131670000|2021-11-05 17:01:10|2436.1|2435.8|2435.5|2435.2|2436.1|2435.8|2435.5|2435.2|19
1636131680000|2021-11-05 17:01:20|2435.2|2434.9|2434.9|2434.6|2435.3|2435|2434.6|2434.3|58
1636131690000|2021-11-05 17:01:30|2434.7|2434.4|2435|2434.7|2435.2|2434.9|2434.7|2434.4|22
1636131700000|2021-11-05 17:01:40|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.6|2434.3|25
1636131710000|2021-11-05 17:01:50|2435.1|2434.8|2435.1|2434.8|2435.4|2435.1|2435|2434.7|14
1636131720000|2021-11-05 17:02:00|2435.2|2434.9|2434.6|2434.3|2435.2|2434.9|2434.6|2434.3|46
1636131730000|2021-11-05 17:02:10|2434.7|2434.4|2435.6|2435.3|2435.7|2435.4|2434.7|2434.4|20
1636131740000|2021-11-05 17:02:20|2435.5|2435.2|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|21
1636131750000|2021-11-05 17:02:30|2435.5|2435.2|2435.3|2435|2435.7|2435.4|2435.2|2434.9|14
1636131760000|2021-11-05 17:02:40|2435.4|2435.1|2435.5|2435.2|2435.7|2435.4|2435.4|2435.1|12
1636131770000|2021-11-05 17:02:50|2435.6|2435.3|2435.3|2435|2435.9|2435.6|2435.3|2435|23
1636131780000|2021-11-05 17:03:00|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.1|2434.8|14
1636131790000|2021-11-05 17:03:10|2435.4|2435.1|2435|2434.7|2435.4|2435.1|2435|2434.7|8
1636131800000|2021-11-05 17:03:20|2434.9|2434.6|2434.8|2434.5|2435|2434.7|2434.7|2434.4|57
1636131810000|2021-11-05 17:03:30|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.8|2434.5|11
1636131820000|2021-11-05 17:03:40|2434.8|2434.5|2435|2434.7|2435.3|2435|2434.8|2434.5|18
1636131830000|2021-11-05 17:03:50|2434.9|2434.6|2434.4|2434.1|2434.9|2434.6|2434.4|2434.1|61
1636131840000|2021-11-05 17:04:00|2434.6|2434.3|2434.3|2434|2434.7|2434.4|2434.3|2434|54
1636131850000|2021-11-05 17:04:10|2434.2|2433.9|2434.5|2434.2|2434.5|2434.2|2434|2433.7|98
1636131860000|2021-11-05 17:04:20|2434.7|2434.4|2433.9|2433.6|2434.7|2434.4|2433.9|2433.6|164
1636131870000|2021-11-05 17:04:30|2434|2433.7|2434.1|2433.8|2434.2|2433.9|2433.9|2433.6|96
1636131880000|2021-11-05 17:04:40|2434|2433.7|2434.7|2434.4|2434.8|2434.5|2434|2433.7|45
1636131890000|2021-11-05 17:04:50|2434.6|2434.3|2434.7|2434.4|2434.9|2434.6|2434.6|2434.3|45
1636131900000|2021-11-05 17:05:00|2434.4|2434.1|2434.8|2434.5|2434.9|2434.6|2434.4|2434.1|28
1636131910000|2021-11-05 17:05:10|2435|2434.7|2434.7|2434.4|2435.1|2434.8|2434.6|2434.3|18
1636131920000|2021-11-05 17:05:20|2434.6|2434.3|2434.9|2434.6|2435|2434.7|2434.6|2434.3|43
1636131930000|2021-11-05 17:05:30|2434.8|2434.5|2434.7|2434.4|2434.9|2434.6|2434.3|2434|44
1636131940000|2021-11-05 17:05:40|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.5|2434.2|53
1636131950000|2021-11-05 17:05:50|2434.9|2434.6|2434.9|2434.6|2435.3|2435|2434.8|2434.5|44
1636131960000|2021-11-05 17:06:00|2434.8|2434.5|2434.6|2434.3|2435|2434.7|2434.6|2434.3|29
1636131970000|2021-11-05 17:06:10|2434.5|2434.2|2434|2433.7|2434.6|2434.3|2434|2433.7|68
1636131980000|2021-11-05 17:06:20|2434.1|2433.8|2433.8|2433.5|2434.1|2433.8|2433.7|2433.4|32
1636131990000|2021-11-05 17:06:30|2433.9|2433.6|2433.7|2433.4|2434|2433.7|2433.7|2433.4|28
1636132000000|2021-11-05 17:06:40|2433.5|2433.2|2433.6|2433.3|2433.9|2433.6|2433.5|2433.2|41
1636132010000|2021-11-05 17:06:50|2433.7|2433.4|2433.5|2433.2|2433.9|2433.6|2433.5|2433.2|24
1636132020000|2021-11-05 17:07:00|2433.6|2433.3|2432.7|2432.4|2433.6|2433.3|2432.7|2432.4|56
1636132030000|2021-11-05 17:07:10|2432.8|2432.5|2432.6|2432.3|2432.9|2432.6|2432.5|2432.2|40
1636132040000|2021-11-05 17:07:20|2432.5|2432.2|2431.9|2431.6|2432.5|2432.2|2431.9|2431.6|97
1636132050000|2021-11-05 17:07:30|2431.8|2431.5|2432.1|2431.8|2432.3|2432|2431.8|2431.5|70
1636132060000|2021-11-05 17:07:40|2431.9|2431.6|2431.5|2431.2|2432|2431.7|2431.3|2431|103
1636132070000|2021-11-05 17:07:50|2431.4|2431.1|2431.3|2431|2431.6|2431.3|2431.1|2430.8|85
1636132080000|2021-11-05 17:08:00|2431.4|2431.1|2431|2430.7|2431.5|2431.2|2431|2430.7|50
1636132090000|2021-11-05 17:08:10|2431.1|2430.8|2431.7|2431.4|2431.7|2431.4|2431.1|2430.8|26
1636132100000|2021-11-05 17:08:20|2431.6|2431.3|2431.7|2431.4|2431.7|2431.4|2431.4|2431.1|20
1636132110000|2021-11-05 17:08:30|2431.8|2431.5|2431.5|2431.2|2431.8|2431.5|2431.3|2431|23
1636132120000|2021-11-05 17:08:40|2431.4|2431.1|2431.3|2431|2431.6|2431.3|2431.3|2431|26
1636132130000|2021-11-05 17:08:50|2431.4|2431.1|2431.1|2430.8|2431.6|2431.3|2430.9|2430.6|48
1636132140000|2021-11-05 17:09:00|2431|2430.7|2430.8|2430.5|2431.2|2430.9|2430.6|2430.3|114
1636132150000|2021-11-05 17:09:10|2430.7|2430.4|2430.8|2430.5|2431|2430.7|2430.6|2430.3|22
1636132160000|2021-11-05 17:09:20|2430.9|2430.6|2430.5|2430.2|2431.1|2430.8|2430.3|2430|126
1636132170000|2021-11-05 17:09:30|2430.4|2430.1|2430.4|2430.1|2430.5|2430.2|2430|2429.7|85
1636132180000|2021-11-05 17:09:40|2430.3|2430|2430|2429.7|2430.5|2430.2|2429.9|2429.6|47
1636132190000|2021-11-05 17:09:50|2429.9|2429.6|2429.6|2429.3|2430|2429.7|2429.6|2429.3|61
1636132200000|2021-11-05 17:10:00|2429.5|2429.2|2430|2429.7|2430|2429.7|2429.5|2429.2|48
1636132210000|2021-11-05 17:10:10|2430.1|2429.8|2430.6|2430.3|2430.8|2430.5|2430.1|2429.8|78
1636132220000|2021-11-05 17:10:20|2430.5|2430.2|2429.9|2429.6|2430.6|2430.3|2429.6|2429.3|44
1636132230000|2021-11-05 17:10:30|2429.8|2429.5|2429.6|2429.3|2429.9|2429.6|2429.3|2429|56
1636132240000|2021-11-05 17:10:40|2429.5|2429.2|2428.9|2428.6|2429.6|2429.3|2428.8|2428.5|57
1636132250000|2021-11-05 17:10:50|2429|2428.7|2428.2|2427.9|2429|2428.7|2428.1|2427.8|192
1636132260000|2021-11-05 17:11:00|2428.4|2428.1|2428.4|2428.1|2428.7|2428.4|2428.3|2428|76
1636132270000|2021-11-05 17:11:10|2428.5|2428.2|2428.2|2427.9|2428.7|2428.4|2428.1|2427.8|74
1636132280000|2021-11-05 17:11:20|2428|2427.7|2427.7|2427.4|2428.1|2427.8|2427.7|2427.4|43
1636132290000|2021-11-05 17:11:30|2427.8|2427.5|2427.6|2427.3|2427.9|2427.6|2427.4|2427.1|60
1636132300000|2021-11-05 17:11:40|2427.7|2427.4|2427.7|2427.4|2427.9|2427.6|2427.4|2427.1|42
1636132310000|2021-11-05 17:11:50|2427.8|2427.5|2427.4|2427.1|2427.8|2427.5|2427.2|2426.9|105
1636132320000|2021-11-05 17:12:00|2427.6|2427.3|2428.1|2427.8|2428.4|2428.1|2427.4|2427.1|102
1636132330000|2021-11-05 17:12:10|2428|2427.7|2428.9|2428.6|2428.9|2428.6|2428|2427.7|30
1636132340000|2021-11-05 17:12:20|2428.8|2428.5|2428.2|2427.9|2428.8|2428.5|2428.1|2427.8|62
1636132350000|2021-11-05 17:12:30|2428.1|2427.8|2427.8|2427.5|2428.2|2427.9|2427.8|2427.5|68
1636132360000|2021-11-05 17:12:40|2427.9|2427.6|2428.5|2428.2|2428.5|2428.2|2427.8|2427.5|65
1636132370000|2021-11-05 17:12:50|2428.6|2428.3|2427.6|2427.3|2428.6|2428.3|2427.6|2427.3|59
1636132380000|2021-11-05 17:13:00|2427.4|2427.1|2427.5|2427.2|2427.6|2427.3|2427.1|2426.8|144
1636132390000|2021-11-05 17:13:10|2427.2|2426.9|2426|2425.7|2427.2|2426.9|2426|2425.7|326
1636132400000|2021-11-05 17:13:20|2426.1|2425.8|2426.5|2426.2|2426.6|2426.3|2425.9|2425.6|78
1636132410000|2021-11-05 17:13:30|2426.6|2426.3|2426.9|2426.6|2427|2426.7|2426.6|2426.3|24
1636132420000|2021-11-05 17:13:40|2426.8|2426.5|2425.9|2425.6|2426.8|2426.5|2425.9|2425.6|50
1636132430000|2021-11-05 17:13:50|2426|2425.7|2426.2|2425.9|2426.2|2425.9|2425.9|2425.6|61
1636132440000|2021-11-05 17:14:00|2426.1|2425.8|2426.6|2426.3|2426.7|2426.4|2426|2425.7|111
1636132450000|2021-11-05 17:14:10|2426.7|2426.4|2426.9|2426.6|2427|2426.7|2426.6|2426.3|60
1636132460000|2021-11-05 17:14:20|2427.2|2426.9|2427.7|2427.4|2427.8|2427.5|2427.1|2426.8|50
1636132470000|2021-11-05 17:14:30|2427.8|2427.5|2428.3|2428|2428.4|2428.1|2427.7|2427.4|69
1636132480000|2021-11-05 17:14:40|2428.2|2427.9|2428.1|2427.8|2428.3|2428|2428|2427.7|29
1636132490000|2021-11-05 17:14:50|2427.8|2427.5|2427.9|2427.6|2428.2|2427.9|2427.8|2427.5|28
1636132500000|2021-11-05 17:15:00|2427.8|2427.5|2428.6|2428.3|2428.7|2428.4|2427.5|2427.2|90
1636132510000|2021-11-05 17:15:10|2428.3|2428|2428.6|2428.3|2428.7|2428.4|2428|2427.7|60
1636132520000|2021-11-05 17:15:20|2428.7|2428.4|2427.7|2427.4|2428.7|2428.4|2427.7|2427.4|44
1636132530000|2021-11-05 17:15:30|2427.6|2427.3|2427.9|2427.6|2427.9|2427.6|2427.5|2427.2|85
1636132540000|2021-11-05 17:15:40|2427.8|2427.5|2427.8|2427.5|2427.8|2427.5|2427.5|2427.2|51
1636132550000|2021-11-05 17:15:50|2427.7|2427.4|2427.5|2427.2|2427.7|2427.4|2427.5|2427.2|75
1636132560000|2021-11-05 17:16:00|2427.6|2427.3|2428.1|2427.8|2428.1|2427.8|2427.3|2427|35
1636132570000|2021-11-05 17:16:10|2427.9|2427.6|2428.2|2427.9|2428.2|2427.9|2427.9|2427.6|34
1636132580000|2021-11-05 17:16:20|2428.3|2428|2428|2427.7|2428.3|2428|2427.9|2427.6|32
1636132590000|2021-11-05 17:16:30|2427.8|2427.5|2428.1|2427.8|2428.2|2427.9|2427.6|2427.3|84
1636132600000|2021-11-05 17:16:40|2428|2427.7|2428.1|2427.8|2428.5|2428.2|2428|2427.7|78
1636132610000|2021-11-05 17:16:50|2428.2|2427.9|2427.5|2427.2|2428.2|2427.9|2427.3|2427|46
1636132620000|2021-11-05 17:17:00|2427.6|2427.3|2427.5|2427.2|2427.7|2427.4|2427.2|2426.9|42
1636132630000|2021-11-05 17:17:10|2427.3|2427|2427.3|2427|2427.5|2427.2|2427.3|2427|27
1636132640000|2021-11-05 17:17:20|2427.2|2426.9|2427.8|2427.5|2427.8|2427.5|2427.2|2426.9|82
1636132650000|2021-11-05 17:17:30|2427.9|2427.6|2428.6|2428.3|2428.9|2428.6|2427.8|2427.5|82
1636132660000|2021-11-05 17:17:40|2428.7|2428.4|2429|2428.7|2429|2428.7|2428.6|2428.3|29
1636132670000|2021-11-05 17:17:50|2429.1|2428.8|2428.9|2428.6|2429.4|2429.1|2428.9|2428.6|103
1636132680000|2021-11-05 17:18:00|2428.6|2428.3|2428.3|2428|2428.7|2428.4|2428.1|2427.8|69
1636132690000|2021-11-05 17:18:10|2428.4|2428.1|2428.2|2427.9|2428.7|2428.4|2428.2|2427.9|63
1636132700000|2021-11-05 17:18:20|2428.3|2428|2427.5|2427.2|2428.4|2428.1|2427.5|2427.2|33
1636132710000|2021-11-05 17:18:30|2427.6|2427.3|2427.5|2427.2|2427.6|2427.3|2427.4|2427.1|34
1636132720000|2021-11-05 17:18:40|2427.6|2427.3|2427.7|2427.4|2427.7|2427.4|2427.5|2427.2|25
1636132730000|2021-11-05 17:18:50|2427.8|2427.5|2428.4|2428.1|2428.4|2428.1|2427.7|2427.4|41
1636132740000|2021-11-05 17:19:00|2428.5|2428.2|2427.7|2427.4|2428.5|2428.2|2427.6|2427.3|41
1636132750000|2021-11-05 17:19:10|2427.8|2427.5|2428|2427.7|2428.1|2427.8|2427.5|2427.2|26
1636132760000|2021-11-05 17:19:20|2428.1|2427.8|2428.9|2428.6|2428.9|2428.6|2428|2427.7|161
1636132770000|2021-11-05 17:19:30|2429.1|2428.8|2429.4|2429.1|2429.5|2429.2|2429.1|2428.8|74
1636132780000|2021-11-05 17:19:40|2429.2|2428.9|2429.3|2429|2429.3|2429|2428.9|2428.6|264
1636132790000|2021-11-05 17:19:50|2429.4|2429.1|2429.1|2428.8|2429.4|2429.1|2428.9|2428.6|51
1636132800000|2021-11-05 17:20:00|2429.2|2428.9|2428.8|2428.5|2429.2|2428.9|2428.8|2428.5|55
1636132810000|2021-11-05 17:20:10|2428.9|2428.6|2428.7|2428.4|2428.9|2428.6|2428.6|2428.3|114
1636132820000|2021-11-05 17:20:20|2428.6|2428.3|2428.7|2428.4|2428.9|2428.6|2428.3|2428|57
1636132830000|2021-11-05 17:20:30|2428.8|2428.5|2429.1|2428.8|2429.1|2428.8|2428.5|2428.2|28
1636132840000|2021-11-05 17:20:40|2429|2428.7|2428.8|2428.5|2429.1|2428.8|2428.8|2428.5|40
1636132850000|2021-11-05 17:20:50|2428.7|2428.4|2428.5|2428.2|2428.8|2428.5|2428.2|2427.9|15
1636132860000|2021-11-05 17:21:00|2428.6|2428.3|2428.5|2428.2|2429|2428.7|2428.5|2428.2|32
1636132870000|2021-11-05 17:21:10|2428.6|2428.3|2428.1|2427.8|2428.6|2428.3|2428.1|2427.8|16
1636132880000|2021-11-05 17:21:20|2428.2|2427.9|2427.6|2427.3|2428.3|2428|2427.5|2427.2|51
1636132890000|2021-11-05 17:21:30|2427.5|2427.2|2427.6|2427.3|2427.7|2427.4|2427.5|2427.2|26
1636132900000|2021-11-05 17:21:40|2427.7|2427.4|2427.8|2427.5|2427.8|2427.5|2427.7|2427.4|21
1636132910000|2021-11-05 17:21:50|2427.9|2427.6|2428.1|2427.8|2428.2|2427.9|2427.8|2427.5|24
1636132920000|2021-11-05 17:22:00|2428.2|2427.9|2428.1|2427.8|2428.2|2427.9|2427.9|2427.6|28
1636132930000|2021-11-05 17:22:10|2428.2|2427.9|2428.7|2428.4|2428.8|2428.5|2428.2|2427.9|45
1636132940000|2021-11-05 17:22:20|2428.5|2428.2|2428.9|2428.6|2429.1|2428.8|2428.5|2428.2|42
1636132950000|2021-11-05 17:22:30|2429|2428.7|2429|2428.7|2429.3|2429|2429|2428.7|34
1636132960000|2021-11-05 17:22:40|2429.1|2428.8|2428.9|2428.6|2429.1|2428.8|2428.8|2428.5|39
1636132970000|2021-11-05 17:22:50|2428.7|2428.4|2428.5|2428.2|2428.7|2428.4|2428.5|2428.2|15
1636132980000|2021-11-05 17:23:00|2428.4|2428.1|2428.3|2428|2428.4|2428.1|2428|2427.7|51
1636132990000|2021-11-05 17:23:10|2428.4|2428.1|2427.9|2427.6|2428.5|2428.2|2427.9|2427.6|43
1636133000000|2021-11-05 17:23:20|2428|2427.7|2427.7|2427.4|2428|2427.7|2427.7|2427.4|57
1636133010000|2021-11-05 17:23:30|2427.6|2427.3|2427.9|2427.6|2428|2427.7|2427.6|2427.3|43
1636133020000|2021-11-05 17:23:40|2428|2427.7|2428|2427.7|2428.1|2427.8|2427.9|2427.6|12
1636133030000|2021-11-05 17:23:50|2427.9|2427.6|2427.6|2427.3|2427.9|2427.6|2427.6|2427.3|24
1636133040000|2021-11-05 17:24:00|2427.7|2427.4|2427.5|2427.2|2427.8|2427.5|2427.5|2427.2|38
1636133050000|2021-11-05 17:24:10|2427.4|2427.1|2427.2|2426.9|2427.5|2427.2|2427|2426.7|78
1636133060000|2021-11-05 17:24:20|2427.1|2426.8|2427.1|2426.8|2427.4|2427.1|2427|2426.7|52
1636133070000|2021-11-05 17:24:30|2427.3|2427|2427.1|2426.8|2427.4|2427.1|2427.1|2426.8|24
1636133080000|2021-11-05 17:24:40|2427|2426.7|2426.2|2425.9|2427|2426.7|2426.2|2425.9|123
1636133090000|2021-11-05 17:24:50|2426|2425.7|2425.8|2425.5|2426|2425.7|2425.5|2425.2|156
1636133100000|2021-11-05 17:25:00|2425.6|2425.3|2424.8|2424.5|2426|2425.7|2424.8|2424.5|144
1636133110000|2021-11-05 17:25:10|2424.7|2424.4|2423.8|2423.5|2424.7|2424.4|2423.8|2423.5|216
1636133120000|2021-11-05 17:25:20|2423.9|2423.6|2424.2|2423.9|2425.2|2424.9|2423.9|2423.6|140
1636133130000|2021-11-05 17:25:30|2424.1|2423.8|2423.1|2422.8|2424.1|2423.8|2423.1|2422.8|76
1636133140000|2021-11-05 17:25:40|2423|2422.7|2422.7|2422.4|2423.4|2423.1|2422.6|2422.3|159
1636133150000|2021-11-05 17:25:50|2422.6|2422.3|2422.3|2422|2422.9|2422.6|2422.1|2421.8|143
1636133160000|2021-11-05 17:26:00|2422.1|2421.8|2422.5|2422.2|2422.5|2422.2|2422|2421.7|123
1636133170000|2021-11-05 17:26:10|2422.2|2421.9|2422.6|2422.3|2422.7|2422.4|2422.2|2421.9|71
1636133180000|2021-11-05 17:26:20|2422.5|2422.2|2422|2421.7|2422.8|2422.5|2421.8|2421.5|111
1636133190000|2021-11-05 17:26:30|2421.9|2421.6|2421.7|2421.4|2422|2421.7|2421.6|2421.3|97
1636133200000|2021-11-05 17:26:40|2421.5|2421.2|2421.6|2421.3|2421.7|2421.4|2421.2|2420.9|155
1636133210000|2021-11-05 17:26:50|2421.7|2421.4|2423.4|2423.1|2423.4|2423.1|2421.7|2421.4|107
1636133220000|2021-11-05 17:27:00|2423.7|2423.4|2423.3|2423|2423.9|2423.6|2422.8|2422.5|75
1636133230000|2021-11-05 17:27:10|2423.2|2422.9|2422.8|2422.5|2423.2|2422.9|2422.8|2422.5|35
1636133240000|2021-11-05 17:27:20|2422.7|2422.4|2422.2|2421.9|2422.9|2422.6|2422.2|2421.9|61
1636133250000|2021-11-05 17:27:30|2422.1|2421.8|2422.4|2422.1|2422.4|2422.1|2422.1|2421.8|53
1636133260000|2021-11-05 17:27:40|2422.3|2422|2422.2|2421.9|2422.4|2422.1|2421.9|2421.6|52
1636133270000|2021-11-05 17:27:50|2422|2421.7|2421.6|2421.3|2422.1|2421.8|2421.5|2421.2|42
1636133280000|2021-11-05 17:28:00|2421.5|2421.2|2421.3|2421|2421.7|2421.4|2421.1|2420.8|87
1636133290000|2021-11-05 17:28:10|2421.1|2420.8|2420.7|2420.4|2421.1|2420.8|2420.7|2420.4|55
1636133300000|2021-11-05 17:28:20|2420.8|2420.5|2419.5|2419.2|2420.8|2420.5|2419.4|2419.1|220
1636133310000|2021-11-05 17:28:30|2419.6|2419.3|2419.8|2419.5|2420.1|2419.8|2419.6|2419.3|53
1636133320000|2021-11-05 17:28:40|2419.5|2419.2|2419.5|2419.2|2420|2419.7|2419.3|2419|53
1636133330000|2021-11-05 17:28:50|2419.4|2419.1|2419.9|2419.6|2420.2|2419.9|2419.3|2419|44
1636133340000|2021-11-05 17:29:00|2419.8|2419.5|2418.8|2418.5|2419.9|2419.6|2418.8|2418.5|109
1636133350000|2021-11-05 17:29:10|2418.7|2418.4|2418.1|2417.8|2418.7|2418.4|2418|2417.7|162
1636133360000|2021-11-05 17:29:20|2418|2417.7|2418.1|2417.8|2418.5|2418.2|2418|2417.7|133
1636133370000|2021-11-05 17:29:30|2418|2417.7|2418.2|2417.9|2418.5|2418.2|2417.7|2417.4|176
1636133380000|2021-11-05 17:29:40|2418|2417.7|2418|2417.7|2418|2417.7|2417.6|2417.3|122
1636133390000|2021-11-05 17:29:50|2418.1|2417.8|2418|2417.7|2418.4|2418.1|2417.9|2417.6|46
1636133400000|2021-11-05 17:30:00|2418.1|2417.8|2418.7|2418.4|2419|2418.7|2418|2417.7|121
1636133410000|2021-11-05 17:30:10|2418.8|2418.5|2419.3|2419|2419.8|2419.5|2418.8|2418.5|148
1636133420000|2021-11-05 17:30:20|2419.2|2418.9|2419|2418.7|2419.6|2419.3|2418.6|2418.3|97
1636133430000|2021-11-05 17:30:30|2419.1|2418.8|2420.5|2420.2|2420.5|2420.2|2418.9|2418.6|101
1636133440000|2021-11-05 17:30:40|2420.4|2420.1|2421.1|2420.8|2421.3|2421|2420.2|2419.9|112
1636133450000|2021-11-05 17:30:50|2421.2|2420.9|2421.8|2421.5|2421.8|2421.5|2421.1|2420.8|126
1636133460000|2021-11-05 17:31:00|2421.9|2421.6|2421.2|2420.9|2421.9|2421.6|2420.9|2420.6|57
1636133470000|2021-11-05 17:31:10|2421.3|2421|2421.9|2421.6|2421.9|2421.6|2421.2|2420.9|103
1636133480000|2021-11-05 17:31:20|2422|2421.7|2422.3|2422|2422.4|2422.1|2422|2421.7|56
1636133490000|2021-11-05 17:31:30|2422.4|2422.1|2422.2|2421.9|2422.4|2422.1|2422|2421.7|35
1636133500000|2021-11-05 17:31:40|2422.1|2421.8|2421.6|2421.3|2422.2|2421.9|2421.4|2421.1|40
1636133510000|2021-11-05 17:31:50|2421.7|2421.4|2422|2421.7|2422.2|2421.9|2421.6|2421.3|27
1636133520000|2021-11-05 17:32:00|2421.9|2421.6|2423.3|2423|2423.3|2423|2421.7|2421.4|76
1636133530000|2021-11-05 17:32:10|2423.4|2423.1|2423.8|2423.5|2423.8|2423.5|2423.2|2422.9|106
1636133540000|2021-11-05 17:32:20|2423.7|2423.4|2425.6|2425.3|2425.7|2425.4|2423.7|2423.4|363
1636133550000|2021-11-05 17:32:30|2425.5|2425.2|2426|2425.7|2426|2425.7|2425.4|2425.1|82
1636133560000|2021-11-05 17:32:40|2425.9|2425.6|2426.3|2426|2426.4|2426.1|2425.1|2424.8|609
1636133570000|2021-11-05 17:32:50|2426.6|2426.3|2426.5|2426.2|2427.1|2426.8|2426.4|2426.1|150
1636133580000|2021-11-05 17:33:00|2426.4|2426.1|2425.1|2424.8|2426.4|2426.1|2425.1|2424.8|120
1636133590000|2021-11-05 17:33:10|2425.2|2424.9|2425|2424.7|2425.3|2425|2424.8|2424.5|58
1636133600000|2021-11-05 17:33:20|2424.9|2424.6|2425.4|2425.1|2426|2425.7|2424.9|2424.6|33
1636133610000|2021-11-05 17:33:30|2425.3|2425|2426|2425.7|2426.1|2425.8|2425.1|2424.8|33
1636133620000|2021-11-05 17:33:40|2425.8|2425.5|2425.8|2425.5|2426.2|2425.9|2425.8|2425.5|23
1636133630000|2021-11-05 17:33:50|2426|2425.7|2426.7|2426.4|2426.7|2426.4|2425.8|2425.5|33
1636133640000|2021-11-05 17:34:00|2426.8|2426.5|2428.1|2427.8|2428.1|2427.8|2426.5|2426.2|125
1636133650000|2021-11-05 17:34:10|2428|2427.7|2428.1|2427.8|2428.5|2428.2|2427.9|2427.6|120
1636133660000|2021-11-05 17:34:20|2428|2427.7|2428.4|2428.1|2428.9|2428.6|2428|2427.7|104
1636133670000|2021-11-05 17:34:30|2428.2|2427.9|2428.1|2427.8|2428.5|2428.2|2428|2427.7|31
1636133680000|2021-11-05 17:34:40|2428|2427.7|2427.6|2427.3|2428.1|2427.8|2427.5|2427.2|68
1636133690000|2021-11-05 17:34:50|2427.4|2427.1|2427.3|2427|2427.7|2427.4|2427.2|2426.9|41
1636133700000|2021-11-05 17:35:00|2427.4|2427.1|2427.1|2426.8|2427.4|2427.1|2426.9|2426.6|63
1636133710000|2021-11-05 17:35:10|2427|2426.7|2427|2426.7|2427.1|2426.8|2426.8|2426.5|49
1636133720000|2021-11-05 17:35:20|2427.1|2426.8|2426|2425.7|2427.1|2426.8|2426|2425.7|47
1636133730000|2021-11-05 17:35:30|2425.9|2425.6|2426|2425.7|2426.4|2426.1|2425.6|2425.3|193
1636133740000|2021-11-05 17:35:40|2425.9|2425.6|2425.3|2425|2426|2425.7|2425.2|2424.9|51
1636133750000|2021-11-05 17:35:50|2425.4|2425.1|2426.4|2426.1|2426.6|2426.3|2425.4|2425.1|49
1636133760000|2021-11-05 17:36:00|2426.5|2426.2|2426.8|2426.5|2427.6|2427.3|2426.5|2426.2|63
1636133770000|2021-11-05 17:36:10|2426.9|2426.6|2425.9|2425.6|2427.1|2426.8|2425.9|2425.6|28
1636133780000|2021-11-05 17:36:20|2425.8|2425.5|2425|2424.7|2426.1|2425.8|2424.8|2424.5|51
1636133790000|2021-11-05 17:36:30|2424.9|2424.6|2424.7|2424.4|2425.2|2424.9|2424.6|2424.3|24
1636133800000|2021-11-05 17:36:40|2424.8|2424.5|2425.1|2424.8|2425.3|2425|2424.8|2424.5|31
1636133810000|2021-11-05 17:36:50|2425|2424.7|2425|2424.7|2425.2|2424.9|2424.9|2424.6|13
1636133820000|2021-11-05 17:37:00|2425.1|2424.8|2425.3|2425|2425.5|2425.2|2425.1|2424.8|29
1636133830000|2021-11-05 17:37:10|2425.4|2425.1|2425.6|2425.3|2425.9|2425.6|2425.2|2424.9|74
1636133840000|2021-11-05 17:37:20|2425.5|2425.2|2426.5|2426.2|2426.5|2426.2|2425.4|2425.1|27
1636133850000|2021-11-05 17:37:30|2426.4|2426.1|2426|2425.7|2426.4|2426.1|2426|2425.7|13
1636133860000|2021-11-05 17:37:40|2426.1|2425.8|2425.9|2425.6|2426.4|2426.1|2425.9|2425.6|10
1636133870000|2021-11-05 17:37:50|2425.8|2425.5|2425.6|2425.3|2425.8|2425.5|2425.2|2424.9|49
1636133880000|2021-11-05 17:38:00|2425.7|2425.4|2424.7|2424.4|2425.7|2425.4|2424.5|2424.2|42
1636133890000|2021-11-05 17:38:10|2424.8|2424.5|2424.5|2424.2|2424.9|2424.6|2424.4|2424.1|75
1636133900000|2021-11-05 17:38:20|2424.7|2424.4|2424.3|2424|2424.7|2424.4|2424.1|2423.8|89
1636133910000|2021-11-05 17:38:30|2424.4|2424.1|2424.6|2424.3|2424.6|2424.3|2424.1|2423.8|27
1636133920000|2021-11-05 17:38:40|2424.4|2424.1|2424.8|2424.5|2425.3|2425|2424.4|2424.1|32
1636133930000|2021-11-05 17:38:50|2424.7|2424.4|2424.4|2424.1|2424.8|2424.5|2424|2423.7|13
1636133940000|2021-11-05 17:39:00|2424.3|2424|2425|2424.7|2425|2424.7|2424.3|2424|22
1636133950000|2021-11-05 17:39:10|2424.9|2424.6|2425.8|2425.5|2425.9|2425.6|2424.8|2424.5|62
1636133960000|2021-11-05 17:39:20|2425.9|2425.6|2425.8|2425.5|2426.2|2425.9|2425.7|2425.4|39
1636133970000|2021-11-05 17:39:30|2425.9|2425.6|2425.3|2425|2426|2425.7|2425.3|2425|20
1636133980000|2021-11-05 17:39:40|2425.4|2425.1|2425|2424.7|2425.6|2425.3|2425|2424.7|10
1636133990000|2021-11-05 17:39:50|2424.8|2424.5|2424.4|2424.1|2424.9|2424.6|2424.4|2424.1|44
1636134000000|2021-11-05 17:40:00|2424.6|2424.3|2424.2|2423.9|2424.7|2424.4|2423.9|2423.6|78
1636134010000|2021-11-05 17:40:10|2424.3|2424|2423.8|2423.5|2424.6|2424.3|2423.7|2423.4|55
1636134020000|2021-11-05 17:40:20|2423.9|2423.6|2423.2|2422.9|2423.9|2423.6|2422.8|2422.5|40
1636134030000|2021-11-05 17:40:30|2423.1|2422.8|2423.7|2423.4|2423.8|2423.5|2423|2422.7|39
1636134040000|2021-11-05 17:40:40|2423.6|2423.3|2423.2|2422.9|2423.8|2423.5|2423.2|2422.9|43
1636134050000|2021-11-05 17:40:50|2423.1|2422.8|2422.8|2422.5|2423.2|2422.9|2422.8|2422.5|42
1636134060000|2021-11-05 17:41:00|2422.7|2422.4|2422.6|2422.3|2422.9|2422.6|2422.4|2422.1|39
1636134070000|2021-11-05 17:41:10|2422.5|2422.2|2423.6|2423.3|2423.6|2423.3|2422.2|2421.9|35
1636134080000|2021-11-05 17:41:20|2423.5|2423.2|2424.6|2424.3|2424.6|2424.3|2423.5|2423.2|26
1636134090000|2021-11-05 17:41:30|2424.5|2424.2|2424.6|2424.3|2425.1|2424.8|2424.5|2424.2|45
1636134100000|2021-11-05 17:41:40|2424.7|2424.4|2424.5|2424.2|2424.7|2424.4|2424.4|2424.1|13
1636134110000|2021-11-05 17:41:50|2424.3|2424|2424.6|2424.3|2424.6|2424.3|2424.2|2423.9|25
1636134120000|2021-11-05 17:42:00|2424.7|2424.4|2424.6|2424.3|2424.9|2424.6|2424.4|2424.1|40
1636134130000|2021-11-05 17:42:10|2424.7|2424.4|2424.6|2424.3|2424.8|2424.5|2424.3|2424|36
1636134140000|2021-11-05 17:42:20|2424.7|2424.4|2424.8|2424.5|2424.8|2424.5|2424.4|2424.1|57
1636134150000|2021-11-05 17:42:30|2424.7|2424.4|2424.8|2424.5|2425|2424.7|2424.4|2424.1|78
1636134160000|2021-11-05 17:42:40|2424.9|2424.6|2425.4|2425.1|2425.4|2425.1|2424.7|2424.4|148
1636134170000|2021-11-05 17:42:50|2425.5|2425.2|2425.6|2425.3|2425.8|2425.5|2425.3|2425|76
1636134180000|2021-11-05 17:43:00|2425.5|2425.2|2425.1|2424.8|2425.7|2425.4|2425.1|2424.8|30
1636134190000|2021-11-05 17:43:10|2425|2424.7|2424.6|2424.3|2425|2424.7|2424.5|2424.2|22
1636134200000|2021-11-05 17:43:20|2424.7|2424.4|2424.6|2424.3|2424.9|2424.6|2424.5|2424.2|33
1636134210000|2021-11-05 17:43:30|2424.5|2424.2|2424.4|2424.1|2424.5|2424.2|2424.1|2423.8|19
1636134220000|2021-11-05 17:43:40|2424.5|2424.2|2424.6|2424.3|2424.7|2424.4|2424.3|2424|33
1636134230000|2021-11-05 17:43:50|2424.1|2423.8|2424.2|2423.9|2424.5|2424.2|2424.1|2423.8|23
1636134240000|2021-11-05 17:44:00|2424.1|2423.8|2424.4|2424.1|2424.6|2424.3|2424.1|2423.8|39
1636134250000|2021-11-05 17:44:10|2424.5|2424.2|2424.5|2424.2|2424.6|2424.3|2424.4|2424.1|23
1636134260000|2021-11-05 17:44:20|2424.4|2424.1|2423.6|2423.3|2424.4|2424.1|2423.6|2423.3|70
1636134270000|2021-11-05 17:44:30|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|13
1636134280000|2021-11-05 17:44:40|2423.8|2423.5|2424|2423.7|2424|2423.7|2423.6|2423.3|37
1636134290000|2021-11-05 17:44:50|2423.9|2423.6|2424.2|2423.9|2424.3|2424|2423.9|2423.6|16
1636134300000|2021-11-05 17:45:00|2424.4|2424.1|2423.8|2423.5|2424.4|2424.1|2423.1|2422.8|95
1636134310000|2021-11-05 17:45:10|2423.7|2423.4|2422.8|2422.5|2423.7|2423.4|2422.8|2422.5|40
1636134320000|2021-11-05 17:45:20|2422.7|2422.4|2421.9|2421.6|2422.7|2422.4|2421.9|2421.6|238
1636134330000|2021-11-05 17:45:30|2421.7|2421.4|2423.1|2422.8|2423.1|2422.8|2421.7|2421.4|103
1636134340000|2021-11-05 17:45:40|2423.2|2422.9|2424.5|2424.2|2424.8|2424.5|2423.2|2422.9|78
1636134350000|2021-11-05 17:45:50|2424.6|2424.3|2423.9|2423.6|2424.7|2424.4|2423.7|2423.4|66
1636134360000|2021-11-05 17:46:00|2423.8|2423.5|2423.1|2422.8|2424.2|2423.9|2422.9|2422.6|204
1636134370000|2021-11-05 17:46:10|2422.9|2422.6|2423|2422.7|2423.1|2422.8|2422.5|2422.2|48
1636134380000|2021-11-05 17:46:20|2422.9|2422.6|2422.3|2422|2423.1|2422.8|2422.1|2421.8|43
1636134390000|2021-11-05 17:46:30|2422.2|2421.9|2421.8|2421.5|2422.3|2422|2421.6|2421.3|48
1636134400000|2021-11-05 17:46:40|2421.7|2421.4|2421.5|2421.2|2421.9|2421.6|2421.5|2421.2|22
1636134410000|2021-11-05 17:46:50|2421.4|2421.1|2421.4|2421.1|2421.6|2421.3|2421.3|2421|10
1636134420000|2021-11-05 17:47:00|2421.5|2421.2|2421.3|2421|2421.6|2421.3|2421.2|2420.9|54
1636134430000|2021-11-05 17:47:10|2421.2|2420.9|2420.7|2420.4|2421.2|2420.9|2420.7|2420.4|49
1636134440000|2021-11-05 17:47:20|2420.8|2420.5|2420.3|2420|2420.8|2420.5|2420.1|2419.8|83
1636134450000|2021-11-05 17:47:30|2420.1|2419.8|2420.3|2420|2420.5|2420.2|2419.9|2419.6|146
1636134460000|2021-11-05 17:47:40|2420.4|2420.1|2422.4|2422.1|2422.5|2422.2|2420.4|2420.1|162
1636134470000|2021-11-05 17:47:50|2422.5|2422.2|2422|2421.7|2422.7|2422.4|2422|2421.7|63
1636134480000|2021-11-05 17:48:00|2421.9|2421.6|2422.7|2422.4|2422.8|2422.5|2421.6|2421.3|64
1636134490000|2021-11-05 17:48:10|2422.6|2422.3|2423.6|2423.3|2423.6|2423.3|2422.6|2422.3|63
1636134500000|2021-11-05 17:48:20|2423.7|2423.4|2424|2423.7|2424.1|2423.8|2423.3|2423|80
1636134510000|2021-11-05 17:48:30|2424.1|2423.8|2424.3|2424|2424.4|2424.1|2423.9|2423.6|34
1636134520000|2021-11-05 17:48:40|2424.2|2423.9|2422.9|2422.6|2424.2|2423.9|2422.9|2422.6|37
1636134530000|2021-11-05 17:48:50|2422.6|2422.3|2422.4|2422.1|2422.8|2422.5|2422|2421.7|55
1636134540000|2021-11-05 17:49:00|2422.5|2422.2|2422.5|2422.2|2422.7|2422.4|2421.8|2421.5|103
1636134550000|2021-11-05 17:49:10|2422.4|2422.1|2422.5|2422.2|2422.7|2422.4|2422.3|2422|39
1636134560000|2021-11-05 17:49:20|2422.6|2422.3|2423.5|2423.2|2423.5|2423.2|2422.6|2422.3|123
1636134570000|2021-11-05 17:49:30|2423.6|2423.3|2424.1|2423.8|2424.1|2423.8|2423.6|2423.3|48
1636134580000|2021-11-05 17:49:40|2424.2|2423.9|2424|2423.7|2424.4|2424.1|2423.7|2423.4|38
1636134590000|2021-11-05 17:49:50|2424.5|2424.2|2425|2424.7|2425.2|2424.9|2424.5|2424.2|171
1636134600000|2021-11-05 17:50:00|2424.9|2424.6|2424.8|2424.5|2425.1|2424.8|2424.4|2424.1|86
1636134610000|2021-11-05 17:50:10|2424.9|2424.6|2424.2|2423.9|2424.9|2424.6|2424.2|2423.9|60
1636134620000|2021-11-05 17:50:20|2424.1|2423.8|2424.1|2423.8|2424.4|2424.1|2423.9|2423.6|32
1636134630000|2021-11-05 17:50:30|2424|2423.7|2424.3|2424|2424.4|2424.1|2423.7|2423.4|27
1636134640000|2021-11-05 17:50:40|2424.2|2423.9|2424.5|2424.2|2424.5|2424.2|2424.1|2423.8|12
1636134650000|2021-11-05 17:50:50|2424.4|2424.1|2424.8|2424.5|2425.3|2425|2424.3|2424|42
1636134660000|2021-11-05 17:51:00|2424.7|2424.4|2424.9|2424.6|2425|2424.7|2424.4|2424.1|40
1636134670000|2021-11-05 17:51:10|2425|2424.7|2424.6|2424.3|2425|2424.7|2424.1|2423.8|25
1636134680000|2021-11-05 17:51:20|2424.5|2424.2|2425|2424.7|2425|2424.7|2424.5|2424.2|37
1636134690000|2021-11-05 17:51:30|2424.9|2424.6|2425.7|2425.4|2426.2|2425.9|2424.8|2424.5|142
1636134700000|2021-11-05 17:51:40|2425.8|2425.5|2426.3|2426|2426.4|2426.1|2425.8|2425.5|49
1636134710000|2021-11-05 17:51:50|2426.4|2426.1|2427.2|2426.9|2427.8|2427.5|2426.3|2426|283
1636134720000|2021-11-05 17:52:00|2427.1|2426.8|2427.7|2427.4|2427.7|2427.4|2427|2426.7|129
1636134730000|2021-11-05 17:52:10|2427.8|2427.5|2427.6|2427.3|2427.8|2427.5|2426.8|2426.5|66
1636134740000|2021-11-05 17:52:20|2427.8|2427.5|2427.1|2426.8|2428|2427.7|2426.9|2426.6|57
1636134750000|2021-11-05 17:52:30|2427.2|2426.9|2427.4|2427.1|2427.7|2427.4|2427.2|2426.9|46
1636134760000|2021-11-05 17:52:40|2427.5|2427.2|2427.5|2427.2|2427.7|2427.4|2427.4|2427.1|19
1636134770000|2021-11-05 17:52:50|2427.3|2427|2427.1|2426.8|2427.4|2427.1|2427|2426.7|37
1636134780000|2021-11-05 17:53:00|2427|2426.7|2425.9|2425.6|2427|2426.7|2425.9|2425.6|69
1636134790000|2021-11-05 17:53:10|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.3|2425|90
1636134800000|2021-11-05 17:53:20|2425.8|2425.5|2425.5|2425.2|2425.8|2425.5|2425.2|2424.9|30
1636134810000|2021-11-05 17:53:30|2425.6|2425.3|2426.2|2425.9|2426.3|2426|2425.6|2425.3|22
1636134820000|2021-11-05 17:53:40|2426|2425.7|2426.5|2426.2|2426.6|2426.3|2425.9|2425.6|39
1636134830000|2021-11-05 17:53:50|2426.6|2426.3|2425.7|2425.4|2426.6|2426.3|2425.7|2425.4|36
1636134840000|2021-11-05 17:54:00|2425.6|2425.3|2425.3|2425|2426|2425.7|2425.1|2424.8|62
1636134850000|2021-11-05 17:54:10|2425.5|2425.2|2426|2425.7|2426.1|2425.8|2425.2|2424.9|38
1636134860000|2021-11-05 17:54:20|2425.8|2425.5|2426.4|2426.1|2426.4|2426.1|2425.8|2425.5|45
1636134870000|2021-11-05 17:54:30|2426.7|2426.4|2426.4|2426.1|2426.8|2426.5|2426.4|2426.1|29
1636134880000|2021-11-05 17:54:40|2426.5|2426.2|2426.7|2426.4|2426.8|2426.5|2426.4|2426.1|19
1636134890000|2021-11-05 17:54:50|2426.6|2426.3|2426.4|2426.1|2426.7|2426.4|2426.2|2425.9|15
1636134900000|2021-11-05 17:55:00|2426.3|2426|2427|2426.7|2427.1|2426.8|2426.3|2426|104
1636134910000|2021-11-05 17:55:10|2426.8|2426.5|2426.5|2426.2|2426.9|2426.6|2426.3|2426|22
1636134920000|2021-11-05 17:55:20|2426.6|2426.3|2426.4|2426.1|2426.9|2426.6|2426.4|2426.1|36
1636134930000|2021-11-05 17:55:30|2426.5|2426.2|2426.5|2426.2|2426.9|2426.6|2426.1|2425.8|30
1636134940000|2021-11-05 17:55:40|2426.4|2426.1|2426|2425.7|2426.4|2426.1|2425.8|2425.5|30
1636134950000|2021-11-05 17:55:50|2426.1|2425.8|2426.5|2426.2|2426.5|2426.2|2426|2425.7|21
1636134960000|2021-11-05 17:56:00|2426.6|2426.3|2427.3|2427|2427.3|2427|2426.2|2425.9|24
1636134970000|2021-11-05 17:56:10|2427.4|2427.1|2427.3|2427|2427.5|2427.2|2427.2|2426.9|23
1636134980000|2021-11-05 17:56:20|2427.2|2426.9|2427.2|2426.9|2427.6|2427.3|2427|2426.7|42
1636134990000|2021-11-05 17:56:30|2427.4|2427.1|2427.1|2426.8|2427.4|2427.1|2426.8|2426.5|24
1636135000000|2021-11-05 17:56:40|2427.2|2426.9|2427.6|2427.3|2427.7|2427.4|2427.1|2426.8|20
1636135010000|2021-11-05 17:56:50|2427.7|2427.4|2427.7|2427.4|2427.8|2427.5|2427.6|2427.3|30
1636135020000|2021-11-05 17:57:00|2427.8|2427.5|2427.7|2427.4|2428.1|2427.8|2427.6|2427.3|54
1636135030000|2021-11-05 17:57:10|2427.8|2427.5|2427.6|2427.3|2427.9|2427.6|2427.5|2427.2|34
1636135040000|2021-11-05 17:57:20|2427.5|2427.2|2427.9|2427.6|2427.9|2427.6|2427.5|2427.2|19
1636135050000|2021-11-05 17:57:30|2428.3|2428|2428.7|2428.4|2428.7|2428.4|2428.1|2427.8|59
1636135060000|2021-11-05 17:57:40|2428.8|2428.5|2429.3|2429|2429.6|2429.3|2428.8|2428.5|127
1636135070000|2021-11-05 17:57:50|2429.5|2429.2|2429.4|2429.1|2429.6|2429.3|2429.1|2428.8|62
1636135080000|2021-11-05 17:58:00|2429.3|2429|2429.2|2428.9|2429.5|2429.2|2428.8|2428.5|53
1636135090000|2021-11-05 17:58:10|2429.4|2429.1|2429.6|2429.3|2429.7|2429.4|2429.3|2429|24
1636135100000|2021-11-05 17:58:20|2429.7|2429.4|2429.3|2429|2429.8|2429.5|2429.3|2429|22
1636135110000|2021-11-05 17:58:30|2429.5|2429.2|2429.8|2429.5|2429.8|2429.5|2429.1|2428.8|58
1636135120000|2021-11-05 17:58:40|2429.9|2429.6|2430.2|2429.9|2430.2|2429.9|2429.8|2429.5|62
1636135130000|2021-11-05 17:58:50|2430.1|2429.8|2430.5|2430.2|2430.5|2430.2|2430.1|2429.8|77
1636135140000|2021-11-05 17:59:00|2430.2|2429.9|2429.6|2429.3|2430.3|2430|2429.6|2429.3|105
1636135150000|2021-11-05 17:59:10|2429.8|2429.5|2430.2|2429.9|2430.2|2429.9|2429.8|2429.5|63
1636135160000|2021-11-05 17:59:20|2430.3|2430|2430.2|2429.9|2430.7|2430.4|2429.8|2429.5|75
1636135170000|2021-11-05 17:59:30|2430.3|2430|2429.9|2429.6|2430.4|2430.1|2429.8|2429.5|25
1636135180000|2021-11-05 17:59:40|2430|2429.7|2429.2|2428.9|2430.1|2429.8|2429.2|2428.9|84
1636135190000|2021-11-05 17:59:50|2429.3|2429|2429.1|2428.8|2429.5|2429.2|2429.1|2428.8|23
1636135200000|2021-11-05 18:00:00|2429|2428.7|2428|2427.7|2429.2|2428.9|2428|2427.7|309
1636135210000|2021-11-05 18:00:10|2427.9|2427.6|2427.8|2427.5|2428.1|2427.8|2427.6|2427.3|117
1636135220000|2021-11-05 18:00:20|2427.7|2427.4|2427.8|2427.5|2427.8|2427.5|2427.3|2427|62
1636135230000|2021-11-05 18:00:30|2427.9|2427.6|2427.9|2427.6|2428.5|2428.2|2427.8|2427.5|50
1636135240000|2021-11-05 18:00:40|2427.8|2427.5|2428.4|2428.1|2428.5|2428.2|2427.8|2427.5|51
1636135250000|2021-11-05 18:00:50|2428.2|2427.9|2426.9|2426.6|2428.2|2427.9|2426.9|2426.6|69
1636135260000|2021-11-05 18:01:00|2426.7|2426.4|2426.6|2426.3|2427|2426.7|2426.1|2425.8|129
1636135270000|2021-11-05 18:01:10|2426.7|2426.4|2426.8|2426.5|2427.2|2426.9|2426.7|2426.4|24
1636135280000|2021-11-05 18:01:20|2426.7|2426.4|2427.2|2426.9|2427.6|2427.3|2426.7|2426.4|29
1636135290000|2021-11-05 18:01:30|2427.3|2427|2427.6|2427.3|2427.6|2427.3|2427.1|2426.8|24
1636135300000|2021-11-05 18:01:40|2427.7|2427.4|2428.4|2428.1|2428.5|2428.2|2427.7|2427.4|45
1636135310000|2021-11-05 18:01:50|2428.5|2428.2|2427.2|2426.9|2428.5|2428.2|2427.2|2426.9|33
1636135320000|2021-11-05 18:02:00|2427.1|2426.8|2427.7|2427.4|2427.7|2427.4|2427.1|2426.8|16
1636135330000|2021-11-05 18:02:10|2427.8|2427.5|2427.8|2427.5|2428|2427.7|2427.5|2427.2|23
1636135340000|2021-11-05 18:02:20|2427.9|2427.6|2427.7|2427.4|2428|2427.7|2427.7|2427.4|19
1636135350000|2021-11-05 18:02:30|2427.8|2427.5|2427.7|2427.4|2428.1|2427.8|2427.5|2427.2|22
1636135360000|2021-11-05 18:02:40|2427.8|2427.5|2428.8|2428.5|2428.8|2428.5|2427.8|2427.5|23
1636135370000|2021-11-05 18:02:50|2428.9|2428.6|2429.3|2429|2429.3|2429|2428.8|2428.5|37
1636135380000|2021-11-05 18:03:00|2429.2|2428.9|2429.1|2428.8|2429.2|2428.9|2429|2428.7|29
1636135390000|2021-11-05 18:03:10|2429.2|2428.9|2429|2428.7|2429.2|2428.9|2428.5|2428.2|30
1636135400000|2021-11-05 18:03:20|2429.1|2428.8|2429.5|2429.2|2429.7|2429.4|2429|2428.7|50
1636135410000|2021-11-05 18:03:30|2429.6|2429.3|2429|2428.7|2429.6|2429.3|2429|2428.7|37
1636135420000|2021-11-05 18:03:40|2429.2|2428.9|2428.5|2428.2|2429.2|2428.9|2428.4|2428.1|42
1636135430000|2021-11-05 18:03:50|2428.6|2428.3|2430|2429.7|2430|2429.7|2428.6|2428.3|57
1636135440000|2021-11-05 18:04:00|2430.1|2429.8|2430.2|2429.9|2430.3|2430|2429.9|2429.6|77
1636135450000|2021-11-05 18:04:10|2430.1|2429.8|2430|2429.7|2430.5|2430.2|2429.9|2429.6|31
1636135460000|2021-11-05 18:04:20|2430.1|2429.8|2430.2|2429.9|2430.3|2430|2429.9|2429.6|44
1636135470000|2021-11-05 18:04:30|2430|2429.7|2430.5|2430.2|2430.5|2430.2|2429.9|2429.6|30
1636135480000|2021-11-05 18:04:40|2430.6|2430.3|2430.6|2430.3|2430.7|2430.4|2430.6|2430.3|67
1636135490000|2021-11-05 18:04:50|2430.7|2430.4|2430.9|2430.6|2430.9|2430.6|2430.6|2430.3|51
1636135500000|2021-11-05 18:05:00|2430.7|2430.4|2431.2|2430.9|2431.2|2430.9|2430.7|2430.4|47
1636135510000|2021-11-05 18:05:10|2431.3|2431|2431.4|2431.1|2431.6|2431.3|2431.2|2430.9|64
1636135520000|2021-11-05 18:05:20|2431.5|2431.2|2431.7|2431.4|2431.7|2431.4|2431.4|2431.1|35
1636135530000|2021-11-05 18:05:30|2432|2431.7|2432.4|2432.1|2432.4|2432.1|2432|2431.7|78
1636135540000|2021-11-05 18:05:40|2432.3|2432|2432.6|2432.3|2432.6|2432.3|2432.1|2431.8|94
1636135550000|2021-11-05 18:05:50|2432.7|2432.4|2433|2432.7|2433.1|2432.8|2432.4|2432.1|140
1636135560000|2021-11-05 18:06:00|2432.9|2432.6|2433.1|2432.8|2433.6|2433.3|2432.9|2432.6|131
1636135570000|2021-11-05 18:06:10|2433.2|2432.9|2433|2432.7|2433.2|2432.9|2433|2432.7|28
1636135580000|2021-11-05 18:06:20|2432.8|2432.5|2431.9|2431.6|2432.8|2432.5|2431.6|2431.3|105
1636135590000|2021-11-05 18:06:30|2432|2431.7|2432.2|2431.9|2432.2|2431.9|2431.9|2431.6|21
1636135600000|2021-11-05 18:06:40|2432.1|2431.8|2432.7|2432.4|2432.8|2432.5|2432|2431.7|40
1636135610000|2021-11-05 18:06:50|2432.8|2432.5|2433|2432.7|2433.3|2433|2432.8|2432.5|27
1636135620000|2021-11-05 18:07:00|2432.9|2432.6|2433.2|2432.9|2433.5|2433.2|2432.9|2432.6|87
1636135630000|2021-11-05 18:07:10|2433.1|2432.8|2433.7|2433.4|2433.8|2433.5|2432.8|2432.5|151
1636135640000|2021-11-05 18:07:20|2433.8|2433.5|2433|2432.7|2433.8|2433.5|2432.9|2432.6|55
1636135650000|2021-11-05 18:07:30|2433.1|2432.8|2433|2432.7|2433.2|2432.9|2432.4|2432.1|96
1636135660000|2021-11-05 18:07:40|2432.8|2432.5|2433.1|2432.8|2433.2|2432.9|2432.4|2432.1|47
1636135670000|2021-11-05 18:07:50|2433.2|2432.9|2433.6|2433.3|2433.8|2433.5|2433.2|2432.9|33
1636135680000|2021-11-05 18:08:00|2433.7|2433.4|2433.9|2433.6|2434.2|2433.9|2433.7|2433.4|58
1636135690000|2021-11-05 18:08:10|2433.7|2433.4|2433.6|2433.3|2433.7|2433.4|2433.1|2432.8|36
1636135700000|2021-11-05 18:08:20|2433.5|2433.2|2433.1|2432.8|2433.5|2433.2|2433.1|2432.8|49
1636135710000|2021-11-05 18:08:30|2433|2432.7|2432.6|2432.3|2433|2432.7|2432.6|2432.3|48
1636135720000|2021-11-05 18:08:40|2432.7|2432.4|2433.4|2433.1|2433.7|2433.4|2432.7|2432.4|39
1636135730000|2021-11-05 18:08:50|2433.5|2433.2|2433.8|2433.5|2434|2433.7|2433.4|2433.1|57
1636135740000|2021-11-05 18:09:00|2433.9|2433.6|2434.1|2433.8|2434.3|2434|2433.7|2433.4|40
1636135750000|2021-11-05 18:09:10|2434.2|2433.9|2434.8|2434.5|2434.9|2434.6|2434.2|2433.9|110
1636135760000|2021-11-05 18:09:20|2434.7|2434.4|2434.9|2434.6|2435.3|2435|2434.7|2434.4|126
1636135770000|2021-11-05 18:09:30|2434.8|2434.5|2434|2433.7|2434.9|2434.6|2433.8|2433.5|123
1636135780000|2021-11-05 18:09:40|2433.9|2433.6|2436|2435.7|2436.2|2435.9|2433.9|2433.6|155
1636135790000|2021-11-05 18:09:50|2436.1|2435.8|2436.1|2435.8|2436.4|2436.1|2435.8|2435.5|34
1636135800000|2021-11-05 18:10:00|2436|2435.7|2435|2434.7|2436|2435.7|2435|2434.7|84
1636135810000|2021-11-05 18:10:10|2434.9|2434.6|2435.2|2434.9|2435.2|2434.9|2434.5|2434.2|88
1636135820000|2021-11-05 18:10:20|2435.1|2434.8|2435.8|2435.5|2436|2435.7|2435.1|2434.8|68
1636135830000|2021-11-05 18:10:30|2435.9|2435.6|2436|2435.7|2436.2|2435.9|2435.9|2435.6|42
1636135840000|2021-11-05 18:10:40|2436.1|2435.8|2435.6|2435.3|2436.2|2435.9|2435.6|2435.3|72
1636135850000|2021-11-05 18:10:50|2435.5|2435.2|2435.4|2435.1|2435.9|2435.6|2435.4|2435.1|38
1636135860000|2021-11-05 18:11:00|2435.5|2435.2|2435.5|2435.2|2435.7|2435.4|2435.5|2435.2|39
1636135870000|2021-11-05 18:11:10|2435.4|2435.1|2436.3|2436|2436.3|2436|2435.3|2435|49
1636135880000|2021-11-05 18:11:20|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.1|2435.8|62
1636135890000|2021-11-05 18:11:30|2436.5|2436.2|2436.8|2436.5|2436.9|2436.6|2436.5|2436.2|76
1636135900000|2021-11-05 18:11:40|2436.9|2436.6|2437.4|2437.1|2437.5|2437.2|2436.9|2436.6|133
1636135910000|2021-11-05 18:11:50|2437.5|2437.2|2437.7|2437.4|2437.8|2437.5|2437.4|2437.1|97
1636135920000|2021-11-05 18:12:00|2437.8|2437.5|2437.4|2437.1|2437.8|2437.5|2437.4|2437.1|133
1636135930000|2021-11-05 18:12:10|2437.6|2437.3|2438.3|2438|2438.4|2438.1|2437.4|2437.1|217
1636135940000|2021-11-05 18:12:20|2438.2|2437.9|2437.8|2437.5|2438.4|2438.1|2437.8|2437.5|192
1636135950000|2021-11-05 18:12:30|2437.9|2437.6|2437.5|2437.2|2437.9|2437.6|2437.3|2437|52
1636135960000|2021-11-05 18:12:40|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.4|2437.1|22
1636135970000|2021-11-05 18:12:50|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2436.9|2436.6|49
1636135980000|2021-11-05 18:13:00|2437.2|2436.9|2436.3|2436|2437.3|2437|2436.3|2436|47
1636135990000|2021-11-05 18:13:10|2436.4|2436.1|2436.3|2436|2436.6|2436.3|2436.3|2436|27
1636136000000|2021-11-05 18:13:20|2436.2|2435.9|2435.9|2435.6|2436.2|2435.9|2435.7|2435.4|70
1636136010000|2021-11-05 18:13:30|2435.8|2435.5|2435.8|2435.5|2436.1|2435.8|2435.7|2435.4|34
1636136020000|2021-11-05 18:13:40|2435.7|2435.4|2436.3|2436|2436.3|2436|2435.7|2435.4|25
1636136030000|2021-11-05 18:13:50|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.1|2435.8|13
1636136040000|2021-11-05 18:14:00|2436.1|2435.8|2436.7|2436.4|2436.7|2436.4|2436.1|2435.8|38
1636136050000|2021-11-05 18:14:10|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|27
1636136060000|2021-11-05 18:14:20|2436.6|2436.3|2436.9|2436.6|2437.1|2436.8|2436.4|2436.1|9
1636136070000|2021-11-05 18:14:30|2437|2436.7|2435.8|2435.5|2437.1|2436.8|2435.8|2435.5|161
1636136080000|2021-11-05 18:14:40|2435.7|2435.4|2435.1|2434.8|2435.7|2435.4|2435.1|2434.8|165
1636136090000|2021-11-05 18:14:50|2435.2|2434.9|2434.8|2434.5|2435.2|2434.9|2434.8|2434.5|31
1636136100000|2021-11-05 18:15:00|2434.7|2434.4|2435.2|2434.9|2435.2|2434.9|2434.7|2434.4|42
1636136110000|2021-11-05 18:15:10|2435.3|2435|2434.9|2434.6|2435.3|2435|2434.7|2434.4|54
1636136120000|2021-11-05 18:15:20|2435|2434.7|2434.8|2434.5|2435.2|2434.9|2434.8|2434.5|35
1636136130000|2021-11-05 18:15:30|2434.6|2434.3|2434.4|2434.1|2434.6|2434.3|2434.3|2434|44
1636136140000|2021-11-05 18:15:40|2434.3|2434|2433.6|2433.3|2434.3|2434|2433.6|2433.3|44
1636136150000|2021-11-05 18:15:50|2433.7|2433.4|2434.1|2433.8|2434.2|2433.9|2433.7|2433.4|34
1636136160000|2021-11-05 18:16:00|2434.2|2433.9|2435|2434.7|2435|2434.7|2434.1|2433.8|39
1636136170000|2021-11-05 18:16:10|2435.1|2434.8|2436.1|2435.8|2436.1|2435.8|2435|2434.7|56
1636136180000|2021-11-05 18:16:20|2436.2|2435.9|2437|2436.7|2437|2436.7|2436.2|2435.9|76
1636136190000|2021-11-05 18:16:30|2437.1|2436.8|2435.9|2435.6|2437.1|2436.8|2435.9|2435.6|30
1636136200000|2021-11-05 18:16:40|2435.8|2435.5|2435.6|2435.3|2435.8|2435.5|2435.3|2435|26
1636136210000|2021-11-05 18:16:50|2435.7|2435.4|2435.3|2435|2435.7|2435.4|2435.1|2434.8|19
1636136220000|2021-11-05 18:17:00|2435.1|2434.8|2434.8|2434.5|2435.1|2434.8|2434.4|2434.1|40
1636136230000|2021-11-05 18:17:10|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.5|2434.2|6
1636136240000|2021-11-05 18:17:20|2434.5|2434.2|2435.5|2435.2|2435.5|2435.2|2434.5|2434.2|73
1636136250000|2021-11-05 18:17:30|2435.6|2435.3|2435|2434.7|2435.6|2435.3|2435|2434.7|13
1636136260000|2021-11-05 18:17:40|2435.2|2434.9|2434.9|2434.6|2435.2|2434.9|2434.7|2434.4|15
1636136270000|2021-11-05 18:17:50|2434.8|2434.5|2434.9|2434.6|2435.1|2434.8|2434.8|2434.5|36
1636136280000|2021-11-05 18:18:00|2435|2434.7|2434.4|2434.1|2435.2|2434.9|2434.4|2434.1|13
1636136290000|2021-11-05 18:18:10|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.3|2434|31
1636136300000|2021-11-05 18:18:20|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.5|2434.2|20
1636136310000|2021-11-05 18:18:30|2434.9|2434.6|2435.7|2435.4|2435.8|2435.5|2434.9|2434.6|72
1636136320000|2021-11-05 18:18:40|2435.6|2435.3|2435.7|2435.4|2435.8|2435.5|2435.5|2435.2|41
1636136330000|2021-11-05 18:18:50|2435.6|2435.3|2435.4|2435.1|2435.6|2435.3|2435|2434.7|12
1636136340000|2021-11-05 18:19:00|2435.3|2435|2434.9|2434.6|2435.4|2435.1|2434.9|2434.6|24
1636136350000|2021-11-05 18:19:10|2434.8|2434.5|2435|2434.7|2435.1|2434.8|2434.6|2434.3|23
1636136360000|2021-11-05 18:19:20|2435.1|2434.8|2434.3|2434|2435.3|2435|2434.3|2434|49
1636136370000|2021-11-05 18:19:30|2434.2|2433.9|2434.4|2434.1|2434.6|2434.3|2434.2|2433.9|30
1636136380000|2021-11-05 18:19:40|2434.5|2434.2|2434.6|2434.3|2434.7|2434.4|2434.3|2434|10
1636136390000|2021-11-05 18:19:50|2434.7|2434.4|2434.4|2434.1|2434.8|2434.5|2434.4|2434.1|15
1636136400000|2021-11-05 18:20:00|2434.5|2434.2|2434.7|2434.4|2435.2|2434.9|2434.5|2434.2|43
1636136410000|2021-11-05 18:20:10|2434.6|2434.3|2434.8|2434.5|2434.9|2434.6|2434.6|2434.3|18
1636136420000|2021-11-05 18:20:20|2434.9|2434.6|2434.2|2433.9|2435.1|2434.8|2434.1|2433.8|46
1636136430000|2021-11-05 18:20:30|2434.1|2433.8|2433.9|2433.6|2434.1|2433.8|2433.9|2433.6|51
1636136440000|2021-11-05 18:20:40|2434|2433.7|2434.1|2433.8|2434.2|2433.9|2433.9|2433.6|30
1636136450000|2021-11-05 18:20:50|2433.9|2433.6|2434.5|2434.2|2434.5|2434.2|2433.9|2433.6|28
1636136460000|2021-11-05 18:21:00|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2433.9|2433.6|35
1636136470000|2021-11-05 18:21:10|2434.4|2434.1|2435.1|2434.8|2435.1|2434.8|2434.4|2434.1|80
1636136480000|2021-11-05 18:21:20|2435|2434.7|2435|2434.7|2435.1|2434.8|2434.9|2434.6|6
1636136490000|2021-11-05 18:21:30|2434.9|2434.6|2434.4|2434.1|2434.9|2434.6|2434.4|2434.1|3
1636136500000|2021-11-05 18:21:40|2434.3|2434|2434.3|2434|2434.3|2434|2434.1|2433.8|10
1636136510000|2021-11-05 18:21:50|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.3|2434|12
1636136520000|2021-11-05 18:22:00|2434.6|2434.3|2434.5|2434.2|2435|2434.7|2434.4|2434.1|35
1636136530000|2021-11-05 18:22:10|2434.2|2433.9|2433.8|2433.5|2434.4|2434.1|2433.6|2433.3|52
1636136540000|2021-11-05 18:22:20|2433.5|2433.2|2433.1|2432.8|2434|2433.7|2433|2432.7|68
1636136550000|2021-11-05 18:22:30|2433|2432.7|2433.2|2432.9|2433.6|2433.3|2433|2432.7|26
1636136560000|2021-11-05 18:22:40|2433.1|2432.8|2432.9|2432.6|2433.3|2433|2432.9|2432.6|21
1636136570000|2021-11-05 18:22:50|2432.8|2432.5|2432|2431.7|2432.8|2432.5|2432|2431.7|55
1636136580000|2021-11-05 18:23:00|2432.2|2431.9|2432.2|2431.9|2432.3|2432|2432|2431.7|51
1636136590000|2021-11-05 18:23:10|2432.1|2431.8|2432.1|2431.8|2432.7|2432.4|2432.1|2431.8|21
1636136600000|2021-11-05 18:23:20|2432.2|2431.9|2432.4|2432.1|2432.6|2432.3|2432.2|2431.9|22
1636136610000|2021-11-05 18:23:30|2432.3|2432|2432.2|2431.9|2432.3|2432|2432|2431.7|23
1636136620000|2021-11-05 18:23:40|2432.3|2432|2432.4|2432.1|2432.5|2432.2|2432.2|2431.9|8
1636136630000|2021-11-05 18:23:50|2432.5|2432.2|2431.8|2431.5|2432.5|2432.2|2431.8|2431.5|155
1636136640000|2021-11-05 18:24:00|2431.7|2431.4|2430.4|2430.1|2431.7|2431.4|2430.1|2429.8|242
1636136650000|2021-11-05 18:24:10|2430.5|2430.2|2430.5|2430.2|2430.7|2430.4|2430.3|2430|45
1636136660000|2021-11-05 18:24:20|2430.1|2429.8|2430.1|2429.8|2431|2430.7|2429.9|2429.6|187
1636136670000|2021-11-05 18:24:30|2429.9|2429.6|2430.3|2430|2430.3|2430|2429.9|2429.6|70
1636136680000|2021-11-05 18:24:40|2430.2|2429.9|2429.9|2429.6|2430.2|2429.9|2429.9|2429.6|15
1636136690000|2021-11-05 18:24:50|2430|2429.7|2428.9|2428.6|2430|2429.7|2428.9|2428.6|81
1636136700000|2021-11-05 18:25:00|2429|2428.7|2429.5|2429.2|2430.1|2429.8|2429|2428.7|82
1636136710000|2021-11-05 18:25:10|2429.4|2429.1|2429.1|2428.8|2429.8|2429.5|2429|2428.7|28
1636136720000|2021-11-05 18:25:20|2429.2|2428.9|2429.2|2428.9|2429.5|2429.2|2429|2428.7|15
1636136730000|2021-11-05 18:25:30|2429.3|2429|2430.9|2430.6|2430.9|2430.6|2429.2|2428.9|66
1636136740000|2021-11-05 18:25:40|2431.1|2430.8|2432.3|2432|2432.3|2432|2431.1|2430.8|116
1636136750000|2021-11-05 18:25:50|2432.2|2431.9|2430.9|2430.6|2432.3|2432|2430.9|2430.6|55
1636136760000|2021-11-05 18:26:00|2430.8|2430.5|2430.3|2430|2431.2|2430.9|2430.3|2430|42
1636136770000|2021-11-05 18:26:10|2430.4|2430.1|2429.4|2429.1|2430.4|2430.1|2429.1|2428.8|46
1636136780000|2021-11-05 18:26:20|2429.3|2429|2429.4|2429.1|2429.4|2429.1|2429.2|2428.9|20
1636136790000|2021-11-05 18:26:30|2429.3|2429|2429.4|2429.1|2429.5|2429.2|2429.3|2429|10
1636136800000|2021-11-05 18:26:40|2429.3|2429|2429.9|2429.6|2430.1|2429.8|2429.1|2428.8|30
1636136810000|2021-11-05 18:26:50|2430|2429.7|2430.1|2429.8|2430.2|2429.9|2429.7|2429.4|26
1636136820000|2021-11-05 18:27:00|2429.8|2429.5|2430.7|2430.4|2430.8|2430.5|2429.8|2429.5|45
1636136830000|2021-11-05 18:27:10|2430.6|2430.3|2430.1|2429.8|2430.6|2430.3|2430.1|2429.8|36
1636136840000|2021-11-05 18:27:20|2430.4|2430.1|2429.5|2429.2|2430.4|2430.1|2429.5|2429.2|37
1636136850000|2021-11-05 18:27:30|2429.4|2429.1|2429.6|2429.3|2429.6|2429.3|2429.3|2429|31
1636136860000|2021-11-05 18:27:40|2429.7|2429.4|2429.2|2428.9|2429.7|2429.4|2428.8|2428.5|60
1636136870000|2021-11-05 18:27:50|2429.3|2429|2429.7|2429.4|2429.7|2429.4|2429.1|2428.8|21
1636136880000|2021-11-05 18:28:00|2429.5|2429.2|2429.2|2428.9|2429.5|2429.2|2429.2|2428.9|19
1636136890000|2021-11-05 18:28:10|2429.4|2429.1|2429.3|2429|2429.5|2429.2|2428.9|2428.6|29
1636136900000|2021-11-05 18:28:20|2429.4|2429.1|2429.1|2428.8|2429.5|2429.2|2429.1|2428.8|33
1636136910000|2021-11-05 18:28:30|2429.2|2428.9|2429.9|2429.6|2429.9|2429.6|2429.2|2428.9|9
1636136920000|2021-11-05 18:28:40|2430|2429.7|2431|2430.7|2431.2|2430.9|2430|2429.7|106
1636136930000|2021-11-05 18:28:50|2431.1|2430.8|2431|2430.7|2431.2|2430.9|2430.9|2430.6|22
1636136940000|2021-11-05 18:29:00|2431.1|2430.8|2431.6|2431.3|2431.6|2431.3|2431.1|2430.8|59
1636136950000|2021-11-05 18:29:10|2431.7|2431.4|2432|2431.7|2432.1|2431.8|2431.7|2431.4|30
1636136960000|2021-11-05 18:29:20|2432.1|2431.8|2432.7|2432.4|2432.8|2432.5|2432.1|2431.8|66
1636136970000|2021-11-05 18:29:30|2432.8|2432.5|2433.8|2433.5|2434|2433.7|2432.7|2432.4|161
1636136980000|2021-11-05 18:29:40|2433.9|2433.6|2433.9|2433.6|2434.1|2433.8|2433.7|2433.4|77
1636136990000|2021-11-05 18:29:50|2433.8|2433.5|2432.9|2432.6|2433.8|2433.5|2432.9|2432.6|55
1636137000000|2021-11-05 18:30:00|2433.2|2432.9|2433.2|2432.9|2433.5|2433.2|2433|2432.7|22
1636137010000|2021-11-05 18:30:10|2433.1|2432.8|2432.6|2432.3|2433.1|2432.8|2432|2431.7|65
1636137020000|2021-11-05 18:30:20|2432.5|2432.2|2432.1|2431.8|2432.5|2432.2|2432|2431.7|48
1636137030000|2021-11-05 18:30:30|2432.2|2431.9|2432.1|2431.8|2432.7|2432.4|2432|2431.7|39
1636137040000|2021-11-05 18:30:40|2432|2431.7|2431|2430.7|2432.1|2431.8|2431|2430.7|38
1636137050000|2021-11-05 18:30:50|2431.1|2430.8|2431.1|2430.8|2431.5|2431.2|2431.1|2430.8|20
1636137060000|2021-11-05 18:31:00|2431|2430.7|2431.2|2430.9|2431.5|2431.2|2431|2430.7|17
1636137070000|2021-11-05 18:31:10|2431.3|2431|2432.1|2431.8|2432.2|2431.9|2431.3|2431|18
1636137080000|2021-11-05 18:31:20|2432|2431.7|2431.7|2431.4|2432.1|2431.8|2431.6|2431.3|9
1636137090000|2021-11-05 18:31:30|2431.9|2431.6|2432|2431.7|2432.2|2431.9|2431.8|2431.5|31
1636137100000|2021-11-05 18:31:40|2432.1|2431.8|2432|2431.7|2432.5|2432.2|2432|2431.7|18
1636137110000|2021-11-05 18:31:50|2432.1|2431.8|2432|2431.7|2432.3|2432|2432|2431.7|11
1636137120000|2021-11-05 18:32:00|2432.1|2431.8|2431.7|2431.4|2432.2|2431.9|2431.7|2431.4|51
1636137130000|2021-11-05 18:32:10|2431.4|2431.1|2431.3|2431|2431.5|2431.2|2431.2|2430.9|24
1636137140000|2021-11-05 18:32:20|2431.2|2430.9|2431.5|2431.2|2431.6|2431.3|2431.2|2430.9|30
1636137150000|2021-11-05 18:32:30|2431.6|2431.3|2431.8|2431.5|2431.8|2431.5|2431.5|2431.2|15
1636137160000|2021-11-05 18:32:40|2431.9|2431.6|2431.9|2431.6|2431.9|2431.6|2431.8|2431.5|39
1636137170000|2021-11-05 18:32:50|2431.7|2431.4|2431.8|2431.5|2432.3|2432|2431.6|2431.3|38
1636137180000|2021-11-05 18:33:00|2431.7|2431.4|2432|2431.7|2432.3|2432|2431.7|2431.4|65
1636137190000|2021-11-05 18:33:10|2431.9|2431.6|2432.1|2431.8|2432.1|2431.8|2431.9|2431.6|22
1636137200000|2021-11-05 18:33:20|2432.3|2432|2432|2431.7|2432.4|2432.1|2431.9|2431.6|14
1636137210000|2021-11-05 18:33:30|2432.1|2431.8|2432.1|2431.8|2432.2|2431.9|2432|2431.7|10
1636137220000|2021-11-05 18:33:40|2432|2431.7|2432.1|2431.8|2432.3|2432|2431.9|2431.6|31
1636137230000|2021-11-05 18:33:50|2432.2|2431.9|2432.1|2431.8|2432.3|2432|2432.1|2431.8|18
1636137240000|2021-11-05 18:34:00|2432.3|2432|2432.5|2432.2|2432.7|2432.4|2432.3|2432|52
1636137250000|2021-11-05 18:34:10|2432.4|2432.1|2432.2|2431.9|2432.4|2432.1|2432.1|2431.8|44
1636137260000|2021-11-05 18:34:20|2432.1|2431.8|2432.1|2431.8|2432.1|2431.8|2432|2431.7|50
1636137270000|2021-11-05 18:34:30|2432.2|2431.9|2432.1|2431.8|2432.5|2432.2|2432.1|2431.8|20
1636137280000|2021-11-05 18:34:40|2431.9|2431.6|2432.2|2431.9|2432.3|2432|2431.8|2431.5|44
1636137290000|2021-11-05 18:34:50|2432.3|2432|2432|2431.7|2432.3|2432|2432|2431.7|8
1636137300000|2021-11-05 18:35:00|2431.7|2431.4|2431.1|2430.8|2431.7|2431.4|2431|2430.7|95
1636137310000|2021-11-05 18:35:10|2430.9|2430.6|2429.9|2429.6|2430.9|2430.6|2429.9|2429.6|58
1636137320000|2021-11-05 18:35:20|2429.8|2429.5|2429.2|2428.9|2429.9|2429.6|2429.2|2428.9|51
1636137330000|2021-11-05 18:35:30|2428.9|2428.6|2429.7|2429.4|2429.8|2429.5|2428.9|2428.6|50
1636137340000|2021-11-05 18:35:40|2429.6|2429.3|2429.2|2428.9|2429.6|2429.3|2428.9|2428.6|8
1636137350000|2021-11-05 18:35:50|2429|2428.7|2429.3|2429|2429.3|2429|2428.9|2428.6|20
1636137360000|2021-11-05 18:36:00|2429.2|2428.9|2430.3|2430|2430.3|2430|2429.2|2428.9|50
1636137370000|2021-11-05 18:36:10|2430.2|2429.9|2430.9|2430.6|2430.9|2430.6|2430.1|2429.8|66
1636137380000|2021-11-05 18:36:20|2431|2430.7|2431.2|2430.9|2431.3|2431|2431|2430.7|39
1636137390000|2021-11-05 18:36:30|2431.3|2431|2431|2430.7|2431.3|2431|2431|2430.7|16
1636137400000|2021-11-05 18:36:40|2431.1|2430.8|2431.2|2430.9|2431.4|2431.1|2431|2430.7|22
1636137410000|2021-11-05 18:36:50|2431.3|2431|2431.4|2431.1|2431.5|2431.2|2431.2|2430.9|35
1636137420000|2021-11-05 18:37:00|2431.5|2431.2|2431.1|2430.8|2431.6|2431.3|2431.1|2430.8|25
1636137430000|2021-11-05 18:37:10|2431.2|2430.9|2430.4|2430.1|2431.2|2430.9|2430.2|2429.9|28
1636137440000|2021-11-05 18:37:20|2430.5|2430.2|2431.6|2431.3|2431.7|2431.4|2430.5|2430.2|55
1636137450000|2021-11-05 18:37:30|2431.4|2431.1|2431.7|2431.4|2431.8|2431.5|2431.4|2431.1|39
1636137460000|2021-11-05 18:37:40|2431.6|2431.3|2431.7|2431.4|2431.8|2431.5|2431.6|2431.3|22
1636137470000|2021-11-05 18:37:50|2431.8|2431.5|2431.8|2431.5|2431.9|2431.6|2431.6|2431.3|15
1636137480000|2021-11-05 18:38:00|2431.9|2431.6|2432.3|2432|2432.5|2432.2|2431.7|2431.4|123
1636137490000|2021-11-05 18:38:10|2432.4|2432.1|2432.1|2431.8|2432.4|2432.1|2432|2431.7|32
1636137500000|2021-11-05 18:38:20|2432.2|2431.9|2432.1|2431.8|2432.3|2432|2431.6|2431.3|46
1636137510000|2021-11-05 18:38:30|2432.2|2431.9|2432.4|2432.1|2432.5|2432.2|2432.1|2431.8|24
1636137520000|2021-11-05 18:38:40|2432.2|2431.9|2432.2|2431.9|2432.4|2432.1|2432|2431.7|16
1636137530000|2021-11-05 18:38:50|2432.3|2432|2432.4|2432.1|2432.7|2432.4|2432.3|2432|14
1636137540000|2021-11-05 18:39:00|2432.2|2431.9|2431.8|2431.5|2432.2|2431.9|2431.8|2431.5|26
1636137550000|2021-11-05 18:39:10|2431.7|2431.4|2431.8|2431.5|2431.9|2431.6|2431.7|2431.4|9
1636137560000|2021-11-05 18:39:20|2431.9|2431.6|2431.5|2431.2|2431.9|2431.6|2431.5|2431.2|13
1636137570000|2021-11-05 18:39:30|2431.6|2431.3|2431|2430.7|2431.7|2431.4|2431|2430.7|44
1636137580000|2021-11-05 18:39:40|2431.1|2430.8|2431.3|2431|2431.3|2431|2431.1|2430.8|55
1636137590000|2021-11-05 18:39:50|2431.2|2430.9|2431.1|2430.8|2431.3|2431|2431.1|2430.8|20
1636137600000|2021-11-05 18:40:00|2431.2|2430.9|2430.6|2430.3|2431.2|2430.9|2430.6|2430.3|43
1636137610000|2021-11-05 18:40:10|2430.5|2430.2|2430.5|2430.2|2430.5|2430.2|2430|2429.7|34
1636137620000|2021-11-05 18:40:20|2430.6|2430.3|2430.2|2429.9|2430.6|2430.3|2430.1|2429.8|23
1636137630000|2021-11-05 18:40:30|2430.3|2430|2430.1|2429.8|2430.3|2430|2430|2429.7|8
1636137640000|2021-11-05 18:40:40|2430|2429.7|2429.8|2429.5|2430.3|2430|2429.8|2429.5|13
1636137650000|2021-11-05 18:40:50|2429.7|2429.4|2428.6|2428.3|2429.7|2429.4|2428.6|2428.3|218
1636137660000|2021-11-05 18:41:00|2428.5|2428.2|2429|2428.7|2429.4|2429.1|2428.4|2428.1|69
1636137670000|2021-11-05 18:41:10|2428.9|2428.6|2428.9|2428.6|2429|2428.7|2428.7|2428.4|17
1636137680000|2021-11-05 18:41:20|2428.8|2428.5|2428.2|2427.9|2428.8|2428.5|2427.9|2427.6|76
1636137690000|2021-11-05 18:41:30|2428.1|2427.8|2428.1|2427.8|2428.7|2428.4|2428.1|2427.8|27
1636137700000|2021-11-05 18:41:40|2428.3|2428|2428.4|2428.1|2428.6|2428.3|2428.3|2428|28
1636137710000|2021-11-05 18:41:50|2428.5|2428.2|2428.9|2428.6|2429|2428.7|2428.4|2428.1|46
1636137720000|2021-11-05 18:42:00|2428.8|2428.5|2429|2428.7|2429|2428.7|2428.6|2428.3|41
1636137730000|2021-11-05 18:42:10|2429.1|2428.8|2429.4|2429.1|2429.4|2429.1|2429|2428.7|27
1636137740000|2021-11-05 18:42:20|2429.5|2429.2|2429.9|2429.6|2430|2429.7|2429.3|2429|84
1636137750000|2021-11-05 18:42:30|2430|2429.7|2429.7|2429.4|2430|2429.7|2429.6|2429.3|21
1636137760000|2021-11-05 18:42:40|2429.8|2429.5|2429.5|2429.2|2429.8|2429.5|2429.5|2429.2|13
1636137770000|2021-11-05 18:42:50|2429.4|2429.1|2429.1|2428.8|2429.6|2429.3|2428.6|2428.3|28
1636137780000|2021-11-05 18:43:00|2429|2428.7|2429.5|2429.2|2429.6|2429.3|2428.9|2428.6|32
1636137790000|2021-11-05 18:43:10|2429.2|2428.9|2429.8|2429.5|2429.8|2429.5|2429.2|2428.9|16
1636137800000|2021-11-05 18:43:20|2429.7|2429.4|2430.1|2429.8|2430.4|2430.1|2429.7|2429.4|75
1636137810000|2021-11-05 18:43:30|2430.2|2429.9|2430.3|2430|2430.4|2430.1|2430.1|2429.8|28
1636137820000|2021-11-05 18:43:40|2430.2|2429.9|2430.2|2429.9|2430.3|2430|2430.1|2429.8|10
1636137830000|2021-11-05 18:43:50|2430.3|2430|2430.1|2429.8|2430.7|2430.4|2430.1|2429.8|60
1636137840000|2021-11-05 18:44:00|2429.9|2429.6|2430.2|2429.9|2430.5|2430.2|2429.9|2429.6|20
1636137850000|2021-11-05 18:44:10|2430.3|2430|2430.3|2430|2430.9|2430.6|2430.2|2429.9|23
1636137860000|2021-11-05 18:44:20|2430.2|2429.9|2430.2|2429.9|2430.3|2430|2429.7|2429.4|26
1636137870000|2021-11-05 18:44:30|2430.1|2429.8|2430.7|2430.4|2430.7|2430.4|2430.1|2429.8|30
1636137880000|2021-11-05 18:44:40|2430.6|2430.3|2430.5|2430.2|2430.6|2430.3|2430.2|2429.9|9
1636137890000|2021-11-05 18:44:50|2430.3|2430|2430.6|2430.3|2430.6|2430.3|2430.3|2430|12
1636137900000|2021-11-05 18:45:00|2430.4|2430.1|2429.8|2429.5|2430.6|2430.3|2429.7|2429.4|37
1636137910000|2021-11-05 18:45:10|2429.6|2429.3|2429.8|2429.5|2429.9|2429.6|2429.3|2429|22
1636137920000|2021-11-05 18:45:20|2429.9|2429.6|2430|2429.7|2430|2429.7|2429.9|2429.6|16
1636137930000|2021-11-05 18:45:30|2430.1|2429.8|2430.5|2430.2|2430.5|2430.2|2430.1|2429.8|23
1636137940000|2021-11-05 18:45:40|2430.4|2430.1|2430.8|2430.5|2430.8|2430.5|2430.4|2430.1|25
1636137950000|2021-11-05 18:45:50|2430.5|2430.2|2430.5|2430.2|2430.6|2430.3|2430.4|2430.1|20
1636137960000|2021-11-05 18:46:00|2430.4|2430.1|2430.3|2430|2430.5|2430.2|2430.3|2430|8
1636137970000|2021-11-05 18:46:10|2430.4|2430.1|2430.1|2429.8|2430.4|2430.1|2430|2429.7|9
1636137980000|2021-11-05 18:46:20|2430|2429.7|2429.7|2429.4|2430|2429.7|2429.5|2429.2|22
1636137990000|2021-11-05 18:46:30|2429.6|2429.3|2429.6|2429.3|2429.7|2429.4|2429.5|2429.2|5
1636138000000|2021-11-05 18:46:40|2429.5|2429.2|2429.5|2429.2|2429.6|2429.3|2429.5|2429.2|24
1636138010000|2021-11-05 18:46:50|2429.6|2429.3|2429.3|2429|2429.6|2429.3|2429.1|2428.8|30
1636138020000|2021-11-05 18:47:00|2429.4|2429.1|2430.4|2430.1|2430.6|2430.3|2429.4|2429.1|96
1636138030000|2021-11-05 18:47:10|2430.3|2430|2430.4|2430.1|2430.4|2430.1|2430.1|2429.8|13
1636138040000|2021-11-05 18:47:20|2430.3|2430|2430.6|2430.3|2430.9|2430.6|2430.2|2429.9|19
1636138050000|2021-11-05 18:47:30|2430.7|2430.4|2431.1|2430.8|2431.2|2430.9|2430.7|2430.4|26
1636138060000|2021-11-05 18:47:40|2431.2|2430.9|2431.1|2430.8|2431.3|2431|2430.9|2430.6|22
1636138070000|2021-11-05 18:47:50|2431.2|2430.9|2431.2|2430.9|2431.3|2431|2431.1|2430.8|21
1636138080000|2021-11-05 18:48:00|2430.9|2430.6|2431.3|2431|2431.3|2431|2430.9|2430.6|22
1636138090000|2021-11-05 18:48:10|2431.1|2430.8|2431.1|2430.8|2431.1|2430.8|2431|2430.7|11
1636138100000|2021-11-05 18:48:20|2431|2430.7|2430.1|2429.8|2431.1|2430.8|2430.1|2429.8|51
1636138110000|2021-11-05 18:48:30|2429.9|2429.6|2430.1|2429.8|2430.2|2429.9|2429.9|2429.6|15
1636138120000|2021-11-05 18:48:40|2430.2|2429.9|2430.7|2430.4|2430.7|2430.4|2430.2|2429.9|15
1636138130000|2021-11-05 18:48:50|2430.4|2430.1|2430.7|2430.4|2430.7|2430.4|2430.4|2430.1|15
1636138140000|2021-11-05 18:49:00|2430.8|2430.5|2430.9|2430.6|2431.2|2430.9|2430.8|2430.5|54
1636138150000|2021-11-05 18:49:10|2431|2430.7|2431.3|2431|2431.3|2431|2431|2430.7|48
1636138160000|2021-11-05 18:49:20|2431.4|2431.1|2431.2|2430.9|2431.4|2431.1|2431.1|2430.8|31
1636138170000|2021-11-05 18:49:30|2431.3|2431|2431.7|2431.4|2431.9|2431.6|2431.3|2431|78
1636138180000|2021-11-05 18:49:40|2431.5|2431.2|2431.4|2431.1|2431.6|2431.3|2431.1|2430.8|43
1636138190000|2021-11-05 18:49:50|2431.5|2431.2|2431.1|2430.8|2431.5|2431.2|2431.1|2430.8|25
1636138200000|2021-11-05 18:50:00|2431.2|2430.9|2431.2|2430.9|2431.4|2431.1|2431|2430.7|18
1636138210000|2021-11-05 18:50:10|2431.3|2431|2431.2|2430.9|2431.6|2431.3|2431.1|2430.8|14
1636138220000|2021-11-05 18:50:20|2431.1|2430.8|2431.3|2431|2431.3|2431|2431.1|2430.8|26
1636138230000|2021-11-05 18:50:30|2431.2|2430.9|2431.4|2431.1|2431.6|2431.3|2431.1|2430.8|22
1636138240000|2021-11-05 18:50:40|2431.2|2430.9|2431.6|2431.3|2431.7|2431.4|2431.2|2430.9|3
1636138250000|2021-11-05 18:50:50|2431.7|2431.4|2432.1|2431.8|2432.2|2431.9|2431.7|2431.4|108
1636138260000|2021-11-05 18:51:00|2432|2431.7|2431.6|2431.3|2432|2431.7|2431.4|2431.1|43
1636138270000|2021-11-05 18:51:10|2431.5|2431.2|2431.6|2431.3|2431.6|2431.3|2431.4|2431.1|9
1636138280000|2021-11-05 18:51:20|2431.5|2431.2|2431|2430.7|2431.6|2431.3|2431|2430.7|29
1636138290000|2021-11-05 18:51:30|2430.9|2430.6|2430.7|2430.4|2430.9|2430.6|2430.7|2430.4|48
1636138300000|2021-11-05 18:51:40|2430.6|2430.3|2431|2430.7|2431|2430.7|2430.6|2430.3|24
1636138310000|2021-11-05 18:51:50|2430.9|2430.6|2430.7|2430.4|2431.1|2430.8|2430.7|2430.4|16
1636138320000|2021-11-05 18:52:00|2430.3|2430|2430|2429.7|2430.4|2430.1|2429.9|2429.6|22
1636138330000|2021-11-05 18:52:10|2429.9|2429.6|2430.1|2429.8|2430.2|2429.9|2429.8|2429.5|26
1636138340000|2021-11-05 18:52:20|2430.2|2429.9|2430|2429.7|2430.7|2430.4|2430|2429.7|15
1636138350000|2021-11-05 18:52:30|2429.9|2429.6|2430.2|2429.9|2430.4|2430.1|2429.9|2429.6|13
1636138360000|2021-11-05 18:52:40|2430.1|2429.8|2430.5|2430.2|2430.5|2430.2|2430.1|2429.8|17
1636138370000|2021-11-05 18:52:50|2430.4|2430.1|2430.1|2429.8|2430.6|2430.3|2429.9|2429.6|92
1636138380000|2021-11-05 18:53:00|2430.3|2430|2429.9|2429.6|2430.3|2430|2429.9|2429.6|23
1636138390000|2021-11-05 18:53:10|2430|2429.7|2430|2429.7|2430.2|2429.9|2429.8|2429.5|46
1636138400000|2021-11-05 18:53:20|2430.1|2429.8|2430.3|2430|2430.6|2430.3|2430.1|2429.8|17
1636138410000|2021-11-05 18:53:30|2430.4|2430.1|2430.5|2430.2|2430.5|2430.2|2430.4|2430.1|3
1636138420000|2021-11-05 18:53:40|2430.4|2430.1|2430.5|2430.2|2430.5|2430.2|2430|2429.7|18
1636138430000|2021-11-05 18:53:50|2430.7|2430.4|2430.7|2430.4|2431|2430.7|2430.5|2430.2|26
1636138440000|2021-11-05 18:54:00|2430.8|2430.5|2429.8|2429.5|2430.8|2430.5|2429.8|2429.5|58
1636138450000|2021-11-05 18:54:10|2429.7|2429.4|2430.3|2430|2430.3|2430|2429.3|2429|28
1636138460000|2021-11-05 18:54:20|2430.4|2430.1|2431.2|2430.9|2431.3|2431|2430.4|2430.1|66
1636138470000|2021-11-05 18:54:30|2431.3|2431|2431.6|2431.3|2431.7|2431.4|2431.2|2430.9|50
1636138480000|2021-11-05 18:54:40|2431.7|2431.4|2431|2430.7|2431.8|2431.5|2431|2430.7|14
1636138490000|2021-11-05 18:54:50|2430.9|2430.6|2431|2430.7|2431.1|2430.8|2430.8|2430.5|9
1636138500000|2021-11-05 18:55:00|2431.1|2430.8|2431|2430.7|2431.3|2431|2430.8|2430.5|16
1636138510000|2021-11-05 18:55:10|2431.1|2430.8|2431.2|2430.9|2431.2|2430.9|2431.1|2430.8|14
1636138520000|2021-11-05 18:55:20|2431.3|2431|2431.5|2431.2|2431.5|2431.2|2431.1|2430.8|16
1636138530000|2021-11-05 18:55:30|2431.6|2431.3|2431.7|2431.4|2431.9|2431.6|2431.6|2431.3|32
1636138540000|2021-11-05 18:55:40|2431.5|2431.2|2431.7|2431.4|2431.8|2431.5|2431.5|2431.2|5
1636138550000|2021-11-05 18:55:50|2431.8|2431.5|2431.6|2431.3|2431.8|2431.5|2431.5|2431.2|18
1636138560000|2021-11-05 18:56:00|2431.7|2431.4|2431.2|2430.9|2431.8|2431.5|2431.2|2430.9|38
1636138570000|2021-11-05 18:56:10|2431.4|2431.1|2431.5|2431.2|2431.5|2431.2|2431.2|2430.9|17
1636138580000|2021-11-05 18:56:20|2431.6|2431.3|2431.7|2431.4|2431.8|2431.5|2431.5|2431.2|16
1636138590000|2021-11-05 18:56:30|2431.6|2431.3|2432|2431.7|2432.1|2431.8|2431.6|2431.3|28
1636138600000|2021-11-05 18:56:40|2431.9|2431.6|2431.8|2431.5|2432|2431.7|2431.8|2431.5|7
1636138610000|2021-11-05 18:56:50|2431.6|2431.3|2431.5|2431.2|2431.7|2431.4|2431.5|2431.2|6
1636138620000|2021-11-05 18:57:00|2431.6|2431.3|2431.9|2431.6|2431.9|2431.6|2431.5|2431.2|10
1636138630000|2021-11-05 18:57:10|2431.7|2431.4|2431.6|2431.3|2431.8|2431.5|2431.5|2431.2|24
1636138640000|2021-11-05 18:57:20|2431.7|2431.4|2431.7|2431.4|2431.7|2431.4|2431.5|2431.2|8
1636138650000|2021-11-05 18:57:30|2431.8|2431.5|2432.3|2432|2432.3|2432|2431.8|2431.5|40
1636138660000|2021-11-05 18:57:40|2432.4|2432.1|2432.9|2432.6|2432.9|2432.6|2432.2|2431.9|65
1636138670000|2021-11-05 18:57:50|2433.1|2432.8|2433|2432.7|2433.2|2432.9|2433|2432.7|71
1636138680000|2021-11-05 18:58:00|2432.9|2432.6|2432.8|2432.5|2433.1|2432.8|2432.8|2432.5|16
1636138690000|2021-11-05 18:58:10|2432.9|2432.6|2432.9|2432.6|2433|2432.7|2432.8|2432.5|29
1636138700000|2021-11-05 18:58:20|2433|2432.7|2433|2432.7|2433.1|2432.8|2432.9|2432.6|8
1636138710000|2021-11-05 18:58:30|2433.1|2432.8|2433.1|2432.8|2433.1|2432.8|2432.8|2432.5|14
1636138720000|2021-11-05 18:58:40|2432.9|2432.6|2433|2432.7|2433|2432.7|2432.9|2432.6|14
1636138730000|2021-11-05 18:58:50|2433.1|2432.8|2433.6|2433.3|2433.6|2433.3|2433.1|2432.8|143
1636138740000|2021-11-05 18:59:00|2433.5|2433.2|2433.3|2433|2433.5|2433.2|2433.3|2433|64
1636138750000|2021-11-05 18:59:10|2432.8|2432.5|2432.1|2431.8|2432.8|2432.5|2432.1|2431.8|114
1636138760000|2021-11-05 18:59:20|2432.2|2431.9|2431.8|2431.5|2432.3|2432|2431.8|2431.5|20
1636138770000|2021-11-05 18:59:30|2431.9|2431.6|2432.4|2432.1|2432.6|2432.3|2431.8|2431.5|22
1636138780000|2021-11-05 18:59:40|2432.5|2432.2|2432.5|2432.2|2432.5|2432.2|2432.4|2432.1|16
1636138790000|2021-11-05 18:59:50|2432.3|2432|2432.5|2432.2|2432.6|2432.3|2432.3|2432|14
1636138800000|2021-11-05 19:00:00|2432.6|2432.3|2432|2431.7|2433|2432.7|2432|2431.7|64
1636138810000|2021-11-05 19:00:10|2431.9|2431.6|2431.5|2431.2|2432|2431.7|2431.5|2431.2|43
1636138820000|2021-11-05 19:00:20|2431.6|2431.3|2431.4|2431.1|2431.8|2431.5|2431.3|2431|44
1636138830000|2021-11-05 19:00:30|2431.5|2431.2|2431.2|2430.9|2431.5|2431.2|2431.1|2430.8|17
1636138840000|2021-11-05 19:00:40|2431.1|2430.8|2431.5|2431.2|2431.5|2431.2|2430.9|2430.6|42
1636138850000|2021-11-05 19:00:50|2431.4|2431.1|2431|2430.7|2431.4|2431.1|2430.8|2430.5|54
1636138860000|2021-11-05 19:01:00|2430.9|2430.6|2430.5|2430.2|2430.9|2430.6|2430.5|2430.2|41
1636138870000|2021-11-05 19:01:10|2430.6|2430.3|2430.6|2430.3|2430.7|2430.4|2430.3|2430|32
1636138880000|2021-11-05 19:01:20|2430.5|2430.2|2429.7|2429.4|2430.5|2430.2|2429.7|2429.4|44
1636138890000|2021-11-05 19:01:30|2429.6|2429.3|2429.1|2428.8|2429.6|2429.3|2429.1|2428.8|39
1636138900000|2021-11-05 19:01:40|2429.2|2428.9|2429.1|2428.8|2429.2|2428.9|2429.1|2428.8|20
1636138910000|2021-11-05 19:01:50|2429|2428.7|2429.2|2428.9|2429.4|2429.1|2429|2428.7|20
1636138920000|2021-11-05 19:02:00|2429.4|2429.1|2428.5|2428.2|2429.7|2429.4|2428.5|2428.2|82
1636138930000|2021-11-05 19:02:10|2428.4|2428.1|2428.4|2428.1|2428.7|2428.4|2428|2427.7|101
1636138940000|2021-11-05 19:02:20|2428.5|2428.2|2428.1|2427.8|2428.5|2428.2|2428|2427.7|54
1636138950000|2021-11-05 19:02:30|2428|2427.7|2427.4|2427.1|2428.1|2427.8|2427.2|2426.9|56
1636138960000|2021-11-05 19:02:40|2427.3|2427|2427.5|2427.2|2427.9|2427.6|2427.3|2427|55
1636138970000|2021-11-05 19:02:50|2427.6|2427.3|2427.4|2427.1|2427.7|2427.4|2427.2|2426.9|48
1636138980000|2021-11-05 19:03:00|2427.5|2427.2|2427.1|2426.8|2427.5|2427.2|2427|2426.7|47
1636138990000|2021-11-05 19:03:10|2427|2426.7|2428|2427.7|2428.1|2427.8|2427|2426.7|51
1636139000000|2021-11-05 19:03:20|2427.9|2427.6|2429|2428.7|2429|2428.7|2427.7|2427.4|56
1636139010000|2021-11-05 19:03:30|2428.9|2428.6|2428.6|2428.3|2429|2428.7|2428.4|2428.1|97
1636139020000|2021-11-05 19:03:40|2428.5|2428.2|2428.1|2427.8|2428.6|2428.3|2428|2427.7|99
1636139030000|2021-11-05 19:03:50|2428|2427.7|2427.9|2427.6|2428.1|2427.8|2427.7|2427.4|35
1636139040000|2021-11-05 19:04:00|2428|2427.7|2427.8|2427.5|2428.4|2428.1|2427.5|2427.2|63
1636139050000|2021-11-05 19:04:10|2427.9|2427.6|2427.9|2427.6|2428.1|2427.8|2427.8|2427.5|53
1636139060000|2021-11-05 19:04:20|2427.8|2427.5|2427.3|2427|2427.9|2427.6|2427.3|2427|28
1636139070000|2021-11-05 19:04:30|2427.2|2426.9|2427.5|2427.2|2427.6|2427.3|2427|2426.7|26
1636139080000|2021-11-05 19:04:40|2427.6|2427.3|2427.1|2426.8|2427.6|2427.3|2427|2426.7|218
1636139090000|2021-11-05 19:04:50|2427|2426.7|2427.4|2427.1|2427.6|2427.3|2427|2426.7|38
1636139100000|2021-11-05 19:05:00|2427.2|2426.9|2426.9|2426.6|2427.4|2427.1|2426.7|2426.4|48
1636139110000|2021-11-05 19:05:10|2426.7|2426.4|2426.8|2426.5|2426.8|2426.5|2426.5|2426.2|52
1636139120000|2021-11-05 19:05:20|2426.7|2426.4|2426.6|2426.3|2427|2426.7|2426.3|2426|104
1636139130000|2021-11-05 19:05:30|2426.5|2426.2|2426.8|2426.5|2426.9|2426.6|2426.5|2426.2|35
1636139140000|2021-11-05 19:05:40|2426.9|2426.6|2427.8|2427.5|2427.8|2427.5|2426.8|2426.5|39
1636139150000|2021-11-05 19:05:50|2427.9|2427.6|2428.2|2427.9|2428.4|2428.1|2427.8|2427.5|43
1636139160000|2021-11-05 19:06:00|2428.3|2428|2428.4|2428.1|2428.5|2428.2|2427.8|2427.5|35
1636139170000|2021-11-05 19:06:10|2428.5|2428.2|2429.5|2429.2|2430|2429.7|2428.4|2428.1|155
1636139180000|2021-11-05 19:06:20|2429.6|2429.3|2429.8|2429.5|2429.9|2429.6|2429.5|2429.2|33
1636139190000|2021-11-05 19:06:30|2429.7|2429.4|2429.8|2429.5|2430.3|2430|2429.7|2429.4|61
1636139200000|2021-11-05 19:06:40|2429.9|2429.6|2430.4|2430.1|2430.4|2430.1|2429.8|2429.5|38
1636139210000|2021-11-05 19:06:50|2430.5|2430.2|2430.6|2430.3|2430.6|2430.3|2430.4|2430.1|39
1636139220000|2021-11-05 19:07:00|2430.7|2430.4|2430.3|2430|2430.7|2430.4|2430|2429.7|44
1636139230000|2021-11-05 19:07:10|2430.2|2429.9|2430.2|2429.9|2430.4|2430.1|2429.9|2429.6|19
1636139240000|2021-11-05 19:07:20|2430.3|2430|2430.4|2430.1|2430.4|2430.1|2430.1|2429.8|18
1636139250000|2021-11-05 19:07:30|2430.6|2430.3|2430.4|2430.1|2430.6|2430.3|2430.3|2430|18
1636139260000|2021-11-05 19:07:40|2430.2|2429.9|2431.1|2430.8|2431.3|2431|2430.2|2429.9|102
1636139270000|2021-11-05 19:07:50|2431.2|2430.9|2431.9|2431.6|2432|2431.7|2431.1|2430.8|113
1636139280000|2021-11-05 19:08:00|2431.8|2431.5|2433|2432.7|2433|2432.7|2431.8|2431.5|226
1636139290000|2021-11-05 19:08:10|2432.9|2432.6|2432.6|2432.3|2433.1|2432.8|2432.2|2431.9|78
1636139300000|2021-11-05 19:08:20|2432.5|2432.2|2431.5|2431.2|2432.5|2432.2|2431.5|2431.2|64
1636139310000|2021-11-05 19:08:30|2431.6|2431.3|2431.4|2431.1|2431.7|2431.4|2431.2|2430.9|23
1636139320000|2021-11-05 19:08:40|2431.3|2431|2431|2430.7|2431.4|2431.1|2431|2430.7|31
1636139330000|2021-11-05 19:08:50|2431.1|2430.8|2431.9|2431.6|2432|2431.7|2431|2430.7|32
1636139340000|2021-11-05 19:09:00|2432|2431.7|2431.7|2431.4|2432|2431.7|2431.5|2431.2|16
1636139350000|2021-11-05 19:09:10|2431.6|2431.3|2431.7|2431.4|2432|2431.7|2431.4|2431.1|25
1636139360000|2021-11-05 19:09:20|2431.4|2431.1|2431.3|2431|2431.7|2431.4|2431.3|2431|22
1636139370000|2021-11-05 19:09:30|2431.4|2431.1|2431.9|2431.6|2432|2431.7|2431.4|2431.1|29
1636139380000|2021-11-05 19:09:40|2432|2431.7|2431.8|2431.5|2432|2431.7|2431.6|2431.3|14
1636139390000|2021-11-05 19:09:50|2431.7|2431.4|2432|2431.7|2432.3|2432|2431.7|2431.4|94
1636139400000|2021-11-05 19:10:00|2432.1|2431.8|2432|2431.7|2432.4|2432.1|2432|2431.7|34
1636139410000|2021-11-05 19:10:10|2431.9|2431.6|2432.6|2432.3|2432.6|2432.3|2431.8|2431.5|31
1636139420000|2021-11-05 19:10:20|2432.7|2432.4|2433.2|2432.9|2433.5|2433.2|2432.7|2432.4|89
1636139430000|2021-11-05 19:10:30|2433.3|2433|2433.5|2433.2|2433.7|2433.4|2433.2|2432.9|58
1636139440000|2021-11-05 19:10:40|2433.4|2433.1|2433.7|2433.4|2433.7|2433.4|2433.1|2432.8|120
1636139450000|2021-11-05 19:10:50|2433.6|2433.3|2433.1|2432.8|2433.8|2433.5|2433.1|2432.8|47
1636139460000|2021-11-05 19:11:00|2432.9|2432.6|2432.8|2432.5|2433.1|2432.8|2432.6|2432.3|21
1636139470000|2021-11-05 19:11:10|2432.9|2432.6|2433|2432.7|2433.1|2432.8|2432.6|2432.3|8
1636139480000|2021-11-05 19:11:20|2432.9|2432.6|2432.2|2431.9|2432.9|2432.6|2432.2|2431.9|27
1636139490000|2021-11-05 19:11:30|2432.3|2432|2432.9|2432.6|2432.9|2432.6|2432.1|2431.8|37
1636139500000|2021-11-05 19:11:40|2433|2432.7|2433.8|2433.5|2434|2433.7|2432.9|2432.6|95
1636139510000|2021-11-05 19:11:50|2433.9|2433.6|2434|2433.7|2434|2433.7|2433.8|2433.5|23
1636139520000|2021-11-05 19:12:00|2433.9|2433.6|2434.8|2434.5|2434.8|2434.5|2433.8|2433.5|101
1636139530000|2021-11-05 19:12:10|2434.7|2434.4|2434.1|2433.8|2434.8|2434.5|2434.1|2433.8|57
1636139540000|2021-11-05 19:12:20|2434.2|2433.9|2433.6|2433.3|2434.2|2433.9|2433.4|2433.1|31
1636139550000|2021-11-05 19:12:30|2433.7|2433.4|2433.5|2433.2|2433.8|2433.5|2433.1|2432.8|40
1636139560000|2021-11-05 19:12:40|2433.6|2433.3|2434.1|2433.8|2434.2|2433.9|2433.6|2433.3|39
1636139570000|2021-11-05 19:12:50|2434.2|2433.9|2434.7|2434.4|2435.1|2434.8|2434.2|2433.9|146
1636139580000|2021-11-05 19:13:00|2434.8|2434.5|2434.9|2434.6|2435.2|2434.9|2434.7|2434.4|31
1636139590000|2021-11-05 19:13:10|2434.7|2434.4|2435.2|2434.9|2435.2|2434.9|2434.7|2434.4|32
1636139600000|2021-11-05 19:13:20|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2434.6|2434.3|26
1636139610000|2021-11-05 19:13:30|2435.1|2434.8|2435.4|2435.1|2435.6|2435.3|2434.9|2434.6|38
1636139620000|2021-11-05 19:13:40|2435.3|2435|2435.7|2435.4|2435.8|2435.5|2435.3|2435|37
1636139630000|2021-11-05 19:13:50|2435.8|2435.5|2434.9|2434.6|2435.8|2435.5|2434.9|2434.6|32
1636139640000|2021-11-05 19:14:00|2435|2434.7|2435.3|2435|2435.6|2435.3|2435|2434.7|41
1636139650000|2021-11-05 19:14:10|2435.2|2434.9|2434.9|2434.6|2435.3|2435|2434.8|2434.5|39
1636139660000|2021-11-05 19:14:20|2435|2434.7|2433.8|2433.5|2435|2434.7|2433.7|2433.4|78
1636139670000|2021-11-05 19:14:30|2433.7|2433.4|2433.9|2433.6|2434|2433.7|2433.5|2433.2|33
1636139680000|2021-11-05 19:14:40|2434|2433.7|2434.1|2433.8|2434.2|2433.9|2433.8|2433.5|25
1636139690000|2021-11-05 19:14:50|2434.2|2433.9|2434.4|2434.1|2434.6|2434.3|2434.2|2433.9|16
1636139700000|2021-11-05 19:15:00|2434.5|2434.2|2433.5|2433.2|2434.5|2434.2|2433.4|2433.1|42
1636139710000|2021-11-05 19:15:10|2433.6|2433.3|2433.3|2433|2433.6|2433.3|2433.2|2432.9|24
1636139720000|2021-11-05 19:15:20|2433.4|2433.1|2433|2432.7|2433.4|2433.1|2433|2432.7|35
1636139730000|2021-11-05 19:15:30|2433.1|2432.8|2433.6|2433.3|2433.7|2433.4|2433|2432.7|35
1636139740000|2021-11-05 19:15:40|2433.7|2433.4|2434.4|2434.1|2434.5|2434.2|2433.7|2433.4|23
1636139750000|2021-11-05 19:15:50|2434.3|2434|2433.9|2433.6|2434.4|2434.1|2433.9|2433.6|12
1636139760000|2021-11-05 19:16:00|2434|2433.7|2433.3|2433|2434|2433.7|2433.3|2433|19
1636139770000|2021-11-05 19:16:10|2433.4|2433.1|2433.5|2433.2|2433.5|2433.2|2433|2432.7|20
1636139780000|2021-11-05 19:16:20|2433.4|2433.1|2432.9|2432.6|2433.5|2433.2|2432.9|2432.6|32
1636139790000|2021-11-05 19:16:30|2433|2432.7|2432.9|2432.6|2433.1|2432.8|2432.8|2432.5|28
1636139800000|2021-11-05 19:16:40|2433|2432.7|2432.9|2432.6|2433.1|2432.8|2432.9|2432.6|65
1636139810000|2021-11-05 19:16:50|2432.8|2432.5|2432.9|2432.6|2432.9|2432.6|2432.7|2432.4|28
1636139820000|2021-11-05 19:17:00|2433|2432.7|2433.3|2433|2433.5|2433.2|2433|2432.7|53
1636139830000|2021-11-05 19:17:10|2433.2|2432.9|2433.2|2432.9|2433.3|2433|2433|2432.7|16
1636139840000|2021-11-05 19:17:20|2433.1|2432.8|2433.6|2433.3|2433.6|2433.3|2433.1|2432.8|17
1636139850000|2021-11-05 19:17:30|2433.7|2433.4|2434|2433.7|2434|2433.7|2433.4|2433.1|79
1636139860000|2021-11-05 19:17:40|2434.1|2433.8|2433.7|2433.4|2434.1|2433.8|2433.7|2433.4|15
1636139870000|2021-11-05 19:17:50|2433.6|2433.3|2433.5|2433.2|2433.8|2433.5|2433.5|2433.2|12
1636139880000|2021-11-05 19:18:00|2433.6|2433.3|2433|2432.7|2433.6|2433.3|2432.9|2432.6|42
1636139890000|2021-11-05 19:18:10|2432.5|2432.2|2432.9|2432.6|2433|2432.7|2432.5|2432.2|19
1636139900000|2021-11-05 19:18:20|2433|2432.7|2433|2432.7|2433.2|2432.9|2432.7|2432.4|29
1636139910000|2021-11-05 19:18:30|2433.1|2432.8|2433.5|2433.2|2433.5|2433.2|2433.1|2432.8|12
1636139920000|2021-11-05 19:18:40|2433.6|2433.3|2434.2|2433.9|2434.4|2434.1|2433.6|2433.3|170
1636139930000|2021-11-05 19:18:50|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.1|2433.8|24
1636139940000|2021-11-05 19:19:00|2434.6|2434.3|2434.2|2433.9|2434.8|2434.5|2434.1|2433.8|48
1636139950000|2021-11-05 19:19:10|2434|2433.7|2433.8|2433.5|2434.2|2433.9|2433.6|2433.3|11
1636139960000|2021-11-05 19:19:20|2433.7|2433.4|2433.6|2433.3|2433.9|2433.6|2433.3|2433|27
1636139970000|2021-11-05 19:19:30|2433.7|2433.4|2434.3|2434|2434.4|2434.1|2433.7|2433.4|15
1636139980000|2021-11-05 19:19:40|2434.2|2433.9|2434.4|2434.1|2434.4|2434.1|2434.2|2433.9|11
1636139990000|2021-11-05 19:19:50|2434.3|2434|2434.2|2433.9|2434.4|2434.1|2434.1|2433.8|11
1636140000000|2021-11-05 19:20:00|2433.9|2433.6|2434.1|2433.8|2434.2|2433.9|2433.8|2433.5|34
1636140010000|2021-11-05 19:20:10|2434.2|2433.9|2434.5|2434.2|2434.6|2434.3|2434.1|2433.8|33
1636140020000|2021-11-05 19:20:20|2434.4|2434.1|2434.7|2434.4|2435|2434.7|2434.3|2434|229
1636140030000|2021-11-05 19:20:30|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|51
1636140040000|2021-11-05 19:20:40|2435.2|2434.9|2434.9|2434.6|2435.2|2434.9|2434.7|2434.4|47
1636140050000|2021-11-05 19:20:50|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.8|2434.5|7
1636140060000|2021-11-05 19:21:00|2435|2434.7|2434.9|2434.6|2435.2|2434.9|2434.9|2434.6|101
1636140070000|2021-11-05 19:21:10|2435|2434.7|2435.1|2434.8|2435.3|2435|2435|2434.7|37
1636140080000|2021-11-05 19:21:20|2435|2434.7|2433.9|2433.6|2435|2434.7|2433.7|2433.4|100
1636140090000|2021-11-05 19:21:30|2433.8|2433.5|2433.9|2433.6|2433.9|2433.6|2433.4|2433.1|61
1636140100000|2021-11-05 19:21:40|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.8|2433.5|19
1636140110000|2021-11-05 19:21:50|2433.6|2433.3|2433.5|2433.2|2433.7|2433.4|2433.3|2433|11
1636140120000|2021-11-05 19:22:00|2433.6|2433.3|2432.8|2432.5|2433.7|2433.4|2432.7|2432.4|37
1636140130000|2021-11-05 19:22:10|2432.7|2432.4|2432.9|2432.6|2432.9|2432.6|2432.4|2432.1|39
1636140140000|2021-11-05 19:22:20|2432.7|2432.4|2432.7|2432.4|2433.4|2433.1|2432.7|2432.4|44
1636140150000|2021-11-05 19:22:30|2432.6|2432.3|2432.8|2432.5|2433|2432.7|2432.6|2432.3|16
1636140160000|2021-11-05 19:22:40|2432.9|2432.6|2432.8|2432.5|2433|2432.7|2432.5|2432.2|27
1636140170000|2021-11-05 19:22:50|2432.9|2432.6|2432.6|2432.3|2432.9|2432.6|2432.5|2432.2|40
1636140180000|2021-11-05 19:23:00|2432.7|2432.4|2432.7|2432.4|2433|2432.7|2432.6|2432.3|18
1636140190000|2021-11-05 19:23:10|2432.6|2432.3|2432.3|2432|2432.6|2432.3|2432.3|2432|28
1636140200000|2021-11-05 19:23:20|2432.4|2432.1|2432.4|2432.1|2432.6|2432.3|2432.3|2432|13
1636140210000|2021-11-05 19:23:30|2432.5|2432.2|2432.5|2432.2|2432.6|2432.3|2432.3|2432|31
1636140220000|2021-11-05 19:23:40|2432.4|2432.1|2432.6|2432.3|2432.6|2432.3|2432.3|2432|16
1636140230000|2021-11-05 19:23:50|2432.7|2432.4|2432.3|2432|2432.8|2432.5|2432.3|2432|22
1636140240000|2021-11-05 19:24:00|2432.5|2432.2|2432.2|2431.9|2432.5|2432.2|2431.9|2431.6|22
1636140250000|2021-11-05 19:24:10|2432.1|2431.8|2431.4|2431.1|2432.1|2431.8|2431.4|2431.1|87
1636140260000|2021-11-05 19:24:20|2431.3|2431|2431.1|2430.8|2431.7|2431.4|2431.1|2430.8|41
1636140270000|2021-11-05 19:24:30|2431.2|2430.9|2433|2432.7|2433|2432.7|2431.1|2430.8|409
1636140280000|2021-11-05 19:24:40|2432.9|2432.6|2433.8|2433.5|2434.1|2433.8|2432.8|2432.5|172
1636140290000|2021-11-05 19:24:50|2433.7|2433.4|2433.7|2433.4|2433.9|2433.6|2433.4|2433.1|84
1636140300000|2021-11-05 19:25:00|2433.8|2433.5|2433.1|2432.8|2433.8|2433.5|2433.1|2432.8|425
1636140310000|2021-11-05 19:25:10|2433.2|2432.9|2434.3|2434|2434.3|2434|2433.2|2432.9|46
1636140320000|2021-11-05 19:25:20|2434.4|2434.1|2434.2|2433.9|2434.5|2434.2|2434.2|2433.9|74
1636140330000|2021-11-05 19:25:30|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2433.6|2433.3|35
1636140340000|2021-11-05 19:25:40|2434.2|2433.9|2433.4|2433.1|2434.3|2434|2433|2432.7|61
1636140350000|2021-11-05 19:25:50|2433.2|2432.9|2432.8|2432.5|2433.4|2433.1|2432.7|2432.4|29
1636140360000|2021-11-05 19:26:00|2432.7|2432.4|2432.6|2432.3|2432.9|2432.6|2432.2|2431.9|23
1636140370000|2021-11-05 19:26:10|2432.5|2432.2|2432.4|2432.1|2432.6|2432.3|2432.3|2432|22
1636140380000|2021-11-05 19:26:20|2432.3|2432|2432.1|2431.8|2432.3|2432|2431.9|2431.6|23
1636140390000|2021-11-05 19:26:30|2432.2|2431.9|2432.2|2431.9|2432.4|2432.1|2432|2431.7|13
1636140400000|2021-11-05 19:26:40|2432.1|2431.8|2432|2431.7|2432.1|2431.8|2431.8|2431.5|23
1636140410000|2021-11-05 19:26:50|2432.1|2431.8|2432.8|2432.5|2432.8|2432.5|2432|2431.7|21
1636140420000|2021-11-05 19:27:00|2432.9|2432.6|2433.1|2432.8|2433.3|2433|2432.8|2432.5|78
1636140430000|2021-11-05 19:27:10|2433.2|2432.9|2432.9|2432.6|2433.5|2433.2|2432.7|2432.4|29
1636140440000|2021-11-05 19:27:20|2432.8|2432.5|2432.5|2432.2|2432.8|2432.5|2432.4|2432.1|22
1636140450000|2021-11-05 19:27:30|2432.6|2432.3|2432.6|2432.3|2432.6|2432.3|2432.5|2432.2|9
1636140460000|2021-11-05 19:27:40|2432.8|2432.5|2432.7|2432.4|2433.1|2432.8|2432.7|2432.4|37
1636140470000|2021-11-05 19:27:50|2432.6|2432.3|2432.6|2432.3|2432.8|2432.5|2432.4|2432.1|7
1636140480000|2021-11-05 19:28:00|2432.8|2432.5|2432.6|2432.3|2432.8|2432.5|2432.4|2432.1|24
1636140490000|2021-11-05 19:28:10|2432.7|2432.4|2433.2|2432.9|2433.2|2432.9|2432.6|2432.3|31
1636140500000|2021-11-05 19:28:20|2433.3|2433|2433.6|2433.3|2433.6|2433.3|2433.3|2433|99
1636140510000|2021-11-05 19:28:30|2433.5|2433.2|2433.5|2433.2|2433.7|2433.4|2433.4|2433.1|48
1636140520000|2021-11-05 19:28:40|2433.4|2433.1|2433.5|2433.2|2433.5|2433.2|2433.3|2433|31
1636140530000|2021-11-05 19:28:50|2433.6|2433.3|2433.9|2433.6|2433.9|2433.6|2433.5|2433.2|20
1636140540000|2021-11-05 19:29:00|2433.8|2433.5|2433.7|2433.4|2434.1|2433.8|2433.7|2433.4|37
1636140550000|2021-11-05 19:29:10|2433.8|2433.5|2434.4|2434.1|2434.4|2434.1|2433.8|2433.5|16
1636140560000|2021-11-05 19:29:20|2434.5|2434.2|2435|2434.7|2435|2434.7|2434.3|2434|92
1636140570000|2021-11-05 19:29:30|2434.9|2434.6|2434.7|2434.4|2435|2434.7|2434.4|2434.1|112
1636140580000|2021-11-05 19:29:40|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.6|2434.3|103
1636140590000|2021-11-05 19:29:50|2434.7|2434.4|2435.2|2434.9|2435.2|2434.9|2434.7|2434.4|51
1636140600000|2021-11-05 19:30:00|2435|2434.7|2435.5|2435.2|2435.8|2435.5|2435|2434.7|124
1636140610000|2021-11-05 19:30:10|2435.3|2435|2435|2434.7|2435.6|2435.3|2435|2434.7|31
1636140620000|2021-11-05 19:30:20|2435.1|2434.8|2435.3|2435|2435.3|2435|2435|2434.7|29
1636140630000|2021-11-05 19:30:30|2435.4|2435.1|2436|2435.7|2436.1|2435.8|2435.4|2435.1|202
1636140640000|2021-11-05 19:30:40|2436.2|2435.9|2436|2435.7|2436.6|2436.3|2435.9|2435.6|94
1636140650000|2021-11-05 19:30:50|2436.1|2435.8|2435.9|2435.6|2436.4|2436.1|2435.8|2435.5|96
1636140660000|2021-11-05 19:31:00|2436|2435.7|2434.9|2434.6|2436|2435.7|2434.8|2434.5|50
1636140670000|2021-11-05 19:31:10|2435|2434.7|2435.1|2434.8|2435.3|2435|2434.7|2434.4|81
1636140680000|2021-11-05 19:31:20|2435.3|2435|2435.5|2435.2|2435.7|2435.4|2435.1|2434.8|44
1636140690000|2021-11-05 19:31:30|2435.4|2435.1|2435.2|2434.9|2435.6|2435.3|2435.1|2434.8|26
1636140700000|2021-11-05 19:31:40|2435.3|2435|2435.7|2435.4|2435.8|2435.5|2435.3|2435|39
1636140710000|2021-11-05 19:31:50|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.2|2434.9|40
1636140720000|2021-11-05 19:32:00|2435.6|2435.3|2435|2434.7|2435.7|2435.4|2434.9|2434.6|77
1636140730000|2021-11-05 19:32:10|2435.1|2434.8|2435.3|2435|2435.3|2435|2434.9|2434.6|31
1636140740000|2021-11-05 19:32:20|2435.2|2434.9|2434.8|2434.5|2435.2|2434.9|2434.8|2434.5|84
1636140750000|2021-11-05 19:32:30|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.4|2434.1|57
1636140760000|2021-11-05 19:32:40|2434.9|2434.6|2435.3|2435|2435.5|2435.2|2434.9|2434.6|48
1636140770000|2021-11-05 19:32:50|2435.4|2435.1|2435.2|2434.9|2435.5|2435.2|2435.2|2434.9|32
1636140780000|2021-11-05 19:33:00|2435.3|2435|2435.1|2434.8|2435.4|2435.1|2435|2434.7|27
1636140790000|2021-11-05 19:33:10|2435|2434.7|2434.5|2434.2|2435.1|2434.8|2434.4|2434.1|47
1636140800000|2021-11-05 19:33:20|2434.6|2434.3|2434.5|2434.2|2434.7|2434.4|2434.3|2434|19
1636140810000|2021-11-05 19:33:30|2434.6|2434.3|2434.9|2434.6|2435.2|2434.9|2434.6|2434.3|43
1636140820000|2021-11-05 19:33:40|2434.8|2434.5|2435|2434.7|2435.2|2434.9|2434.8|2434.5|18
1636140830000|2021-11-05 19:33:50|2435.1|2434.8|2435|2434.7|2435.2|2434.9|2434.9|2434.6|18
1636140840000|2021-11-05 19:34:00|2435.1|2434.8|2435.6|2435.3|2435.7|2435.4|2435|2434.7|59
1636140850000|2021-11-05 19:34:10|2435.5|2435.2|2436|2435.7|2436.2|2435.9|2435.4|2435.1|167
1636140860000|2021-11-05 19:34:20|2435.9|2435.6|2436.4|2436.1|2436.4|2436.1|2435.9|2435.6|79
1636140870000|2021-11-05 19:34:30|2436.3|2436|2436.2|2435.9|2436.5|2436.2|2436|2435.7|44
1636140880000|2021-11-05 19:34:40|2436.3|2436|2436.5|2436.2|2436.6|2436.3|2436|2435.7|79
1636140890000|2021-11-05 19:34:50|2436.6|2436.3|2436.8|2436.5|2436.8|2436.5|2436.5|2436.2|55
1636140900000|2021-11-05 19:35:00|2436.7|2436.4|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|123
1636140910000|2021-11-05 19:35:10|2437|2436.7|2437.6|2437.3|2437.8|2437.5|2437|2436.7|220
1636140920000|2021-11-05 19:35:20|2437.5|2437.2|2438.1|2437.8|2438.5|2438.2|2437.5|2437.2|237
1636140930000|2021-11-05 19:35:30|2437.9|2437.6|2437.9|2437.6|2438.1|2437.8|2437.8|2437.5|60
1636140940000|2021-11-05 19:35:40|2437.8|2437.5|2438.4|2438.1|2438.6|2438.3|2437.7|2437.4|71
1636140950000|2021-11-05 19:35:50|2438.5|2438.2|2438.5|2438.2|2438.9|2438.6|2438.5|2438.2|98
1636140960000|2021-11-05 19:36:00|2438.4|2438.1|2438.5|2438.2|2438.7|2438.4|2438.2|2437.9|69
1636140970000|2021-11-05 19:36:10|2438.2|2437.9|2437.8|2437.5|2438.4|2438.1|2437.7|2437.4|60
1636140980000|2021-11-05 19:36:20|2437.7|2437.4|2437.3|2437|2437.8|2437.5|2437.2|2436.9|97
1636140990000|2021-11-05 19:36:30|2437.4|2437.1|2437.4|2437.1|2437.6|2437.3|2437.1|2436.8|95
1636141000000|2021-11-05 19:36:40|2437.3|2437|2437.9|2437.6|2437.9|2437.6|2437.3|2437|42
1636141010000|2021-11-05 19:36:50|2438|2437.7|2437.4|2437.1|2438|2437.7|2437.4|2437.1|47
1636141020000|2021-11-05 19:37:00|2437.5|2437.2|2437.9|2437.6|2437.9|2437.6|2437.4|2437.1|49
1636141030000|2021-11-05 19:37:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|54
1636141040000|2021-11-05 19:37:20|2438.2|2437.9|2438.4|2438.1|2438.5|2438.2|2438.2|2437.9|73
1636141050000|2021-11-05 19:37:30|2438.5|2438.2|2439.1|2438.8|2439.1|2438.8|2438.5|2438.2|114
1636141060000|2021-11-05 19:37:40|2439|2438.7|2438.5|2438.2|2439.1|2438.8|2438.4|2438.1|61
1636141070000|2021-11-05 19:37:50|2438.4|2438.1|2438.2|2437.9|2438.7|2438.4|2438|2437.7|56
1636141080000|2021-11-05 19:38:00|2438.1|2437.8|2437.8|2437.5|2438.2|2437.9|2437.8|2437.5|48
1636141090000|2021-11-05 19:38:10|2437.7|2437.4|2438|2437.7|2438|2437.7|2437.6|2437.3|44
1636141100000|2021-11-05 19:38:20|2437.9|2437.6|2437.3|2437|2437.9|2437.6|2437.1|2436.8|28
1636141110000|2021-11-05 19:38:30|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|24
1636141120000|2021-11-05 19:38:40|2437|2436.7|2437.6|2437.3|2437.6|2437.3|2437|2436.7|37
1636141130000|2021-11-05 19:38:50|2437.4|2437.1|2437.1|2436.8|2437.5|2437.2|2437.1|2436.8|74
1636141140000|2021-11-05 19:39:00|2437.2|2436.9|2437.1|2436.8|2437.4|2437.1|2437.1|2436.8|55
1636141150000|2021-11-05 19:39:10|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.6|2436.3|70
1636141160000|2021-11-05 19:39:20|2436.9|2436.6|2436.6|2436.3|2437|2436.7|2436.5|2436.2|30
1636141170000|2021-11-05 19:39:30|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.4|2436.1|54
1636141180000|2021-11-05 19:39:40|2436.7|2436.4|2436.9|2436.6|2437.2|2436.9|2436.7|2436.4|126
1636141190000|2021-11-05 19:39:50|2436.8|2436.5|2437.1|2436.8|2437.1|2436.8|2436.8|2436.5|51
1636141200000|2021-11-05 19:40:00|2437|2436.7|2437|2436.7|2437.1|2436.8|2436.8|2436.5|61
1636141210000|2021-11-05 19:40:10|2437.1|2436.8|2437.4|2437.1|2437.6|2437.3|2436.9|2436.6|128
1636141220000|2021-11-05 19:40:20|2437.5|2437.2|2436.9|2436.6|2437.5|2437.2|2436.7|2436.4|56
1636141230000|2021-11-05 19:40:30|2437.1|2436.8|2437.6|2437.3|2437.7|2437.4|2437.1|2436.8|69
1636141240000|2021-11-05 19:40:40|2437.5|2437.2|2437.3|2437|2437.7|2437.4|2437.3|2437|56
1636141250000|2021-11-05 19:40:50|2437.1|2436.8|2437.1|2436.8|2437.3|2437|2437|2436.7|25
1636141260000|2021-11-05 19:41:00|2437|2436.7|2436.7|2436.4|2437|2436.7|2436.7|2436.4|36
1636141270000|2021-11-05 19:41:10|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.6|2436.3|72
1636141280000|2021-11-05 19:41:20|2437|2436.7|2436.6|2436.3|2437.2|2436.9|2436.4|2436.1|117
1636141290000|2021-11-05 19:41:30|2436.7|2436.4|2436.6|2436.3|2437.3|2437|2436.6|2436.3|128
1636141300000|2021-11-05 19:41:40|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|19
1636141310000|2021-11-05 19:41:50|2436.8|2436.5|2436.4|2436.1|2436.9|2436.6|2436.4|2436.1|45
1636141320000|2021-11-05 19:42:00|2436.5|2436.2|2436.7|2436.4|2436.8|2436.5|2436.4|2436.1|49
1636141330000|2021-11-05 19:42:10|2436.6|2436.3|2436.4|2436.1|2436.8|2436.5|2436.3|2436|72
1636141340000|2021-11-05 19:42:20|2436.2|2435.9|2436.2|2435.9|2436.5|2436.2|2436.1|2435.8|89
1636141350000|2021-11-05 19:42:30|2436.1|2435.8|2436.2|2435.9|2436.3|2436|2436|2435.7|30
1636141360000|2021-11-05 19:42:40|2436.3|2436|2436.4|2436.1|2436.5|2436.2|2436|2435.7|35
1636141370000|2021-11-05 19:42:50|2436.3|2436|2436.2|2435.9|2436.3|2436|2435.9|2435.6|85
1636141380000|2021-11-05 19:43:00|2436.3|2436|2436.1|2435.8|2436.3|2436|2436|2435.7|41
1636141390000|2021-11-05 19:43:10|2436.2|2435.9|2436.1|2435.8|2436.2|2435.9|2436|2435.7|22
1636141400000|2021-11-05 19:43:20|2436.2|2435.9|2435.8|2435.5|2436.2|2435.9|2435.5|2435.2|26
1636141410000|2021-11-05 19:43:30|2435.7|2435.4|2435.9|2435.6|2435.9|2435.6|2435.7|2435.4|55
1636141420000|2021-11-05 19:43:40|2436.1|2435.8|2436|2435.7|2436.3|2436|2435.9|2435.6|59
1636141430000|2021-11-05 19:43:50|2435.9|2435.6|2435.5|2435.2|2436|2435.7|2435.5|2435.2|46
1636141440000|2021-11-05 19:44:00|2435.4|2435.1|2436|2435.7|2436.1|2435.8|2435.4|2435.1|64
1636141450000|2021-11-05 19:44:10|2435.9|2435.6|2435.5|2435.2|2435.9|2435.6|2435.4|2435.1|31
1636141460000|2021-11-05 19:44:20|2435.6|2435.3|2435.5|2435.2|2435.8|2435.5|2435.4|2435.1|24
1636141470000|2021-11-05 19:44:30|2435.6|2435.3|2435.8|2435.5|2435.8|2435.5|2435.5|2435.2|24
1636141480000|2021-11-05 19:44:40|2435.9|2435.6|2436.2|2435.9|2436.2|2435.9|2435.9|2435.6|46
1636141490000|2021-11-05 19:44:50|2436.1|2435.8|2436.2|2435.9|2436.5|2436.2|2436.1|2435.8|50
1636141500000|2021-11-05 19:45:00|2436.1|2435.8|2435.6|2435.3|2436.1|2435.8|2435.4|2435.1|65
1636141510000|2021-11-05 19:45:10|2435.7|2435.4|2435.3|2435|2435.7|2435.4|2435.3|2435|14
1636141520000|2021-11-05 19:45:20|2435.4|2435.1|2435.6|2435.3|2435.8|2435.5|2435.4|2435.1|21
1636141530000|2021-11-05 19:45:30|2435.7|2435.4|2436.1|2435.8|2436.1|2435.8|2435.7|2435.4|31
1636141540000|2021-11-05 19:45:40|2436|2435.7|2436.2|2435.9|2436.2|2435.9|2436|2435.7|39
1636141550000|2021-11-05 19:45:50|2436.3|2436|2436.6|2436.3|2436.7|2436.4|2436.3|2436|127
1636141560000|2021-11-05 19:46:00|2436.5|2436.2|2436|2435.7|2436.5|2436.2|2435.9|2435.6|45
1636141570000|2021-11-05 19:46:10|2436.1|2435.8|2436.9|2436.6|2436.9|2436.6|2436.1|2435.8|72
1636141580000|2021-11-05 19:46:20|2436.8|2436.5|2437.1|2436.8|2437.1|2436.8|2436.6|2436.3|53
1636141590000|2021-11-05 19:46:30|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437|2436.7|68
1636141600000|2021-11-05 19:46:40|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2436.8|2436.5|62
1636141610000|2021-11-05 19:46:50|2437.2|2436.9|2436.9|2436.6|2437.3|2437|2436.9|2436.6|55
1636141620000|2021-11-05 19:47:00|2437.1|2436.8|2437.6|2437.3|2437.7|2437.4|2437.1|2436.8|82
1636141630000|2021-11-05 19:47:10|2437.5|2437.2|2437.5|2437.2|2437.7|2437.4|2437.4|2437.1|42
1636141640000|2021-11-05 19:47:20|2437.6|2437.3|2437.1|2436.8|2437.6|2437.3|2437.1|2436.8|38
1636141650000|2021-11-05 19:47:30|2437|2436.7|2436.4|2436.1|2437.1|2436.8|2436.4|2436.1|59
1636141660000|2021-11-05 19:47:40|2436.5|2436.2|2436|2435.7|2436.6|2436.3|2436|2435.7|37
1636141670000|2021-11-05 19:47:50|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.7|2435.4|23
1636141680000|2021-11-05 19:48:00|2436|2435.7|2436.7|2436.4|2436.9|2436.6|2436|2435.7|58
1636141690000|2021-11-05 19:48:10|2436.8|2436.5|2437.1|2436.8|2437.2|2436.9|2436.8|2436.5|41
1636141700000|2021-11-05 19:48:20|2437.2|2436.9|2436|2435.7|2437.3|2437|2436|2435.7|86
1636141710000|2021-11-05 19:48:30|2435.9|2435.6|2435.9|2435.6|2436.2|2435.9|2435.7|2435.4|93
1636141720000|2021-11-05 19:48:40|2435.7|2435.4|2435.6|2435.3|2435.8|2435.5|2435.5|2435.2|50
1636141730000|2021-11-05 19:48:50|2435.7|2435.4|2435.4|2435.1|2435.8|2435.5|2435.4|2435.1|63
1636141740000|2021-11-05 19:49:00|2435.3|2435|2436|2435.7|2436|2435.7|2435.3|2435|41
1636141750000|2021-11-05 19:49:10|2436.1|2435.8|2435.8|2435.5|2436.2|2435.9|2435.7|2435.4|39
1636141760000|2021-11-05 19:49:20|2435.9|2435.6|2435.9|2435.6|2436|2435.7|2435.7|2435.4|46
1636141770000|2021-11-05 19:49:30|2435.8|2435.5|2436.3|2436|2436.4|2436.1|2435.7|2435.4|169
1636141780000|2021-11-05 19:49:40|2436.2|2435.9|2436.4|2436.1|2436.7|2436.4|2436.1|2435.8|71
1636141790000|2021-11-05 19:49:50|2436.5|2436.2|2436.8|2436.5|2436.9|2436.6|2436.2|2435.9|83
1636141800000|2021-11-05 19:50:00|2436.9|2436.6|2438.5|2438.2|2438.9|2438.6|2436.9|2436.6|279
1636141810000|2021-11-05 19:50:10|2438.6|2438.3|2439.4|2439.1|2439.4|2439.1|2438.3|2438|220
1636141820000|2021-11-05 19:50:20|2439.5|2439.2|2439|2438.7|2439.5|2439.2|2438.5|2438.2|138
1636141830000|2021-11-05 19:50:30|2439.3|2439|2439.5|2439.2|2439.7|2439.4|2439.2|2438.9|90
1636141840000|2021-11-05 19:50:40|2439.4|2439.1|2439.7|2439.4|2439.7|2439.4|2439.3|2439|69
1636141850000|2021-11-05 19:50:50|2439.8|2439.5|2440.2|2439.9|2440.3|2440|2439.6|2439.3|214
1636141860000|2021-11-05 19:51:00|2440.1|2439.8|2440.4|2440.1|2440.7|2440.4|2440.1|2439.8|130
1636141870000|2021-11-05 19:51:10|2440.6|2440.3|2440.3|2440|2440.7|2440.4|2440.1|2439.8|85
1636141880000|2021-11-05 19:51:20|2440.4|2440.1|2439.3|2439|2440.4|2440.1|2439.1|2438.8|146
1636141890000|2021-11-05 19:51:30|2439.4|2439.1|2439.5|2439.2|2439.7|2439.4|2439.3|2439|73
1636141900000|2021-11-05 19:51:40|2439.6|2439.3|2439.4|2439.1|2439.8|2439.5|2439.3|2439|80
1636141910000|2021-11-05 19:51:50|2439.3|2439|2439.2|2438.9|2439.4|2439.1|2439|2438.7|69
1636141920000|2021-11-05 19:52:00|2439.3|2439|2439.2|2438.9|2439.6|2439.3|2439.1|2438.8|102
1636141930000|2021-11-05 19:52:10|2439.1|2438.8|2439.4|2439.1|2439.6|2439.3|2439|2438.7|60
1636141940000|2021-11-05 19:52:20|2439.5|2439.2|2440.1|2439.8|2440.3|2440|2439.5|2439.2|151
1636141950000|2021-11-05 19:52:30|2440.2|2439.9|2439.9|2439.6|2440.2|2439.9|2439.7|2439.4|59
1636141960000|2021-11-05 19:52:40|2439.8|2439.5|2439.7|2439.4|2440.2|2439.9|2439.7|2439.4|46
1636141970000|2021-11-05 19:52:50|2439.6|2439.3|2439.8|2439.5|2439.8|2439.5|2439.5|2439.2|55
1636141980000|2021-11-05 19:53:00|2439.7|2439.4|2439.8|2439.5|2440.1|2439.8|2439.7|2439.4|60
1636141990000|2021-11-05 19:53:10|2439.9|2439.6|2439.6|2439.3|2439.9|2439.6|2439.6|2439.3|33
1636142000000|2021-11-05 19:53:20|2439.7|2439.4|2438.8|2438.5|2439.7|2439.4|2438.8|2438.5|79
1636142010000|2021-11-05 19:53:30|2438.9|2438.6|2438.7|2438.4|2439|2438.7|2438.7|2438.4|69
1636142020000|2021-11-05 19:53:40|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.3|2438|86
1636142030000|2021-11-05 19:53:50|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.3|2438|39
1636142040000|2021-11-05 19:54:00|2438.7|2438.4|2439.8|2439.5|2439.8|2439.5|2438.5|2438.2|219
1636142050000|2021-11-05 19:54:10|2439.9|2439.6|2439.9|2439.6|2440.2|2439.9|2439.7|2439.4|142
1636142060000|2021-11-05 19:54:20|2440|2439.7|2439.8|2439.5|2440|2439.7|2439.5|2439.2|48
1636142070000|2021-11-05 19:54:30|2439.9|2439.6|2439.3|2439|2439.9|2439.6|2439.3|2439|113
1636142080000|2021-11-05 19:54:40|2439.2|2438.9|2439.4|2439.1|2439.6|2439.3|2439.2|2438.9|40
1636142090000|2021-11-05 19:54:50|2439.3|2439|2438.9|2438.6|2439.7|2439.4|2438.9|2438.6|152
1636142100000|2021-11-05 19:55:00|2439.3|2439|2437.8|2437.5|2439.3|2439|2437.8|2437.5|167
1636142110000|2021-11-05 19:55:10|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.6|2437.3|72
1636142120000|2021-11-05 19:55:20|2438.2|2437.9|2437.9|2437.6|2438.3|2438|2437.8|2437.5|63
1636142130000|2021-11-05 19:55:30|2438.1|2437.8|2437.9|2437.6|2438.2|2437.9|2437.7|2437.4|66
1636142140000|2021-11-05 19:55:40|2437.8|2437.5|2438.2|2437.9|2438.4|2438.1|2437.7|2437.4|199
1636142150000|2021-11-05 19:55:50|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2437.8|2437.5|68
1636142160000|2021-11-05 19:56:00|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.6|2437.3|122
1636142170000|2021-11-05 19:56:10|2438|2437.7|2437.7|2437.4|2438.4|2438.1|2437.7|2437.4|151
1636142180000|2021-11-05 19:56:20|2437.5|2437.2|2437.2|2436.9|2437.5|2437.2|2436.8|2436.5|169
1636142190000|2021-11-05 19:56:30|2437.3|2437|2437.3|2437|2437.8|2437.5|2437.2|2436.9|54
1636142200000|2021-11-05 19:56:40|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|25
1636142210000|2021-11-05 19:56:50|2437.4|2437.1|2437.7|2437.4|2437.8|2437.5|2437.1|2436.8|122
1636142220000|2021-11-05 19:57:00|2437.6|2437.3|2438|2437.7|2438|2437.7|2437.4|2437.1|291
1636142230000|2021-11-05 19:57:10|2437.9|2437.6|2438.1|2437.8|2438.5|2438.2|2437.9|2437.6|200
1636142240000|2021-11-05 19:57:20|2438.2|2437.9|2437.6|2437.3|2438.2|2437.9|2437.3|2437|146
1636142250000|2021-11-05 19:57:30|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.2|2436.9|147
1636142260000|2021-11-05 19:57:40|2437.3|2437|2436.9|2436.6|2437.3|2437|2436.9|2436.6|112
1636142270000|2021-11-05 19:57:50|2437|2436.7|2437.5|2437.2|2437.5|2437.2|2436.9|2436.6|151
1636142280000|2021-11-05 19:58:00|2437.7|2437.4|2437|2436.7|2437.7|2437.4|2437|2436.7|82
1636142290000|2021-11-05 19:58:10|2436.9|2436.6|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|110
1636142300000|2021-11-05 19:58:20|2437.2|2436.9|2436.1|2435.8|2437.2|2436.9|2436.1|2435.8|245
1636142310000|2021-11-05 19:58:30|2436.2|2435.9|2436.4|2436.1|2436.9|2436.6|2436.2|2435.9|288
1636142320000|2021-11-05 19:58:40|2436.3|2436|2436.5|2436.2|2436.6|2436.3|2436.2|2435.9|156
1636142330000|2021-11-05 19:58:50|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.3|2436|182
1636142340000|2021-11-05 19:59:00|2436.7|2436.4|2437.2|2436.9|2437.3|2437|2436.5|2436.2|387
1636142350000|2021-11-05 19:59:10|2437.3|2437|2437.5|2437.2|2437.8|2437.5|2437.2|2436.9|510
1636142360000|2021-11-05 19:59:20|2437.6|2437.3|2437.3|2437|2437.6|2437.3|2437.1|2436.8|512
1636142370000|2021-11-05 19:59:30|2437.1|2436.8|2436.2|2435.9|2437.1|2436.8|2436.1|2435.8|657
1636142380000|2021-11-05 19:59:40|2436.1|2435.8|2436.1|2435.8|2436.6|2436.3|2435.8|2435.5|899
1636142390000|2021-11-05 19:59:50|2436|2435.7|2436.8|2436.5|2437.2|2436.9|2435.3|2435|3086
1636142400000|2021-11-05 20:00:00|2436.7|2436.4|2435.4|2435.1|2436.9|2436.6|2435.3|2435|1190
1636142410000|2021-11-05 20:00:10|2435.6|2435.3|2434.8|2434.5|2435.7|2435.4|2434.3|2434|404
1636142420000|2021-11-05 20:00:20|2434.7|2434.4|2433.4|2433.1|2434.7|2434.4|2433.4|2433.1|285
1636142430000|2021-11-05 20:00:30|2433.5|2433.2|2433.5|2433.2|2433.6|2433.3|2432.7|2432.4|241
1636142440000|2021-11-05 20:00:40|2433.4|2433.1|2433.5|2433.2|2433.5|2433.2|2433|2432.7|134
1636142450000|2021-11-05 20:00:50|2433.1|2432.8|2433.1|2432.8|2433.2|2432.9|2432.8|2432.5|209
1636142460000|2021-11-05 20:01:00|2433.2|2432.9|2433|2432.7|2433.3|2433|2432.9|2432.6|92
1636142470000|2021-11-05 20:01:10|2432.9|2432.6|2432.9|2432.6|2433.1|2432.8|2432.8|2432.5|104
1636142480000|2021-11-05 20:01:20|2432.8|2432.5|2432.9|2432.6|2432.9|2432.6|2432.7|2432.4|76
1636142490000|2021-11-05 20:01:30|2432.7|2432.4|2432.7|2432.4|2433.2|2432.9|2432.7|2432.4|392
1636142500000|2021-11-05 20:01:40|2432.5|2432.2|2432.5|2432.2|2432.5|2432.2|2432.4|2432.1|49
1636142510000|2021-11-05 20:01:50|2432.6|2432.3|2433|2432.7|2433|2432.7|2432.6|2432.3|61
1636142520000|2021-11-05 20:02:00|2433.1|2432.8|2433.7|2433.4|2433.8|2433.5|2433.1|2432.8|38
1636142530000|2021-11-05 20:02:10|2433.6|2433.3|2433.5|2433.2|2433.6|2433.3|2433.4|2433.1|28
1636142540000|2021-11-05 20:02:20|2433.4|2433.1|2433.5|2433.2|2433.7|2433.4|2433.4|2433.1|40
1636142550000|2021-11-05 20:02:30|2433.4|2433.1|2433.5|2433.2|2433.5|2433.2|2433.2|2432.9|70
1636142560000|2021-11-05 20:02:40|2433.6|2433.3|2433.7|2433.4|2433.9|2433.6|2433.6|2433.3|63
1636142570000|2021-11-05 20:02:50|2433.8|2433.5|2433.3|2433|2433.8|2433.5|2433.1|2432.8|54
1636142580000|2021-11-05 20:03:00|2433.4|2433.1|2432.9|2432.6|2433.4|2433.1|2432.9|2432.6|131
1636142590000|2021-11-05 20:03:10|2433|2432.7|2433.1|2432.8|2433.2|2432.9|2432.9|2432.6|95
1636142600000|2021-11-05 20:03:20|2432.8|2432.5|2432.9|2432.6|2432.9|2432.6|2432.6|2432.3|79
1636142610000|2021-11-05 20:03:30|2432.7|2432.4|2433|2432.7|2433.1|2432.8|2432.5|2432.2|104
1636142620000|2021-11-05 20:03:40|2433.2|2432.9|2433.3|2433|2433.4|2433.1|2433.2|2432.9|32
1636142630000|2021-11-05 20:03:50|2433.4|2433.1|2433.2|2432.9|2433.5|2433.2|2433.1|2432.8|79
1636142640000|2021-11-05 20:04:00|2433.1|2432.8|2433.3|2433|2433.3|2433|2433|2432.7|30
1636142650000|2021-11-05 20:04:10|2433.4|2433.1|2433.7|2433.4|2433.7|2433.4|2433.4|2433.1|51
1636142660000|2021-11-05 20:04:20|2433.6|2433.3|2433.7|2433.4|2433.8|2433.5|2433.6|2433.3|21
1636142670000|2021-11-05 20:04:30|2433.5|2433.2|2433.7|2433.4|2433.8|2433.5|2433.5|2433.2|59
1636142680000|2021-11-05 20:04:40|2433.8|2433.5|2434|2433.7|2434.3|2434|2433.8|2433.5|32
1636142690000|2021-11-05 20:04:50|2433.9|2433.6|2433.7|2433.4|2434|2433.7|2433.7|2433.4|59
1636142700000|2021-11-05 20:05:00|2433.8|2433.5|2433.3|2433|2433.8|2433.5|2433.3|2433|191
1636142710000|2021-11-05 20:05:10|2433.2|2432.9|2433.1|2432.8|2433.2|2432.9|2433.1|2432.8|57
1636142720000|2021-11-05 20:05:20|2433.2|2432.9|2433.2|2432.9|2433.3|2433|2433.2|2432.9|18
1636142730000|2021-11-05 20:05:30|2433|2432.7|2432.9|2432.6|2433|2432.7|2432.8|2432.5|48
1636142740000|2021-11-05 20:05:40|2432.7|2432.4|2432.7|2432.4|2432.8|2432.5|2432.6|2432.3|57
1636142750000|2021-11-05 20:05:50|2432.6|2432.3|2432.8|2432.5|2432.8|2432.5|2432.6|2432.3|97
1636142760000|2021-11-05 20:06:00|2432.9|2432.6|2432.7|2432.4|2432.9|2432.6|2432.7|2432.4|17
1636142770000|2021-11-05 20:06:10|2432.5|2432.2|2432.5|2432.2|2432.7|2432.4|2432.5|2432.2|108
1636142780000|2021-11-05 20:06:20|2432.6|2432.3|2432.6|2432.3|2432.6|2432.3|2432.6|2432.3|54
1636142790000|2021-11-05 20:06:30|2432.5|2432.2|2432|2431.7|2432.5|2432.2|2432|2431.7|110
1636142800000|2021-11-05 20:06:40|2432.1|2431.8|2432|2431.7|2432.1|2431.8|2431.9|2431.6|26
1636142810000|2021-11-05 20:06:50|2432.1|2431.8|2432.1|2431.8|2432.1|2431.8|2431.9|2431.6|36
1636142820000|2021-11-05 20:07:00|2432|2431.7|2432|2431.7|2432.1|2431.8|2431.7|2431.4|112
1636142830000|2021-11-05 20:07:10|2431.8|2431.5|2431.9|2431.6|2431.9|2431.6|2431.8|2431.5|87
1636142840000|2021-11-05 20:07:20|2432|2431.7|2431.8|2431.5|2432|2431.7|2431.8|2431.5|13
1636142850000|2021-11-05 20:07:30|2431.9|2431.6|2432.1|2431.8|2432.6|2432.3|2431.8|2431.5|160
1636142860000|2021-11-05 20:07:40|2432.2|2431.9|2432.3|2432|2432.3|2432|2432.1|2431.8|22
1636142870000|2021-11-05 20:07:50|2432.2|2431.9|2431.8|2431.5|2432.2|2431.9|2431.8|2431.5|32
1636142880000|2021-11-05 20:08:00|2431.9|2431.6|2431.8|2431.5|2431.9|2431.6|2431.8|2431.5|30
1636142890000|2021-11-05 20:08:10|2431.7|2431.4|2431.9|2431.6|2431.9|2431.6|2431.7|2431.4|15
1636142900000|2021-11-05 20:08:20|2432.4|2432.1|2431.7|2431.4|2432.4|2432.1|2431.5|2431.2|213
1636142910000|2021-11-05 20:08:30|2431.8|2431.5|2431.7|2431.4|2431.8|2431.5|2431.6|2431.3|11
1636142920000|2021-11-05 20:08:40|2431.8|2431.5|2431.9|2431.6|2431.9|2431.6|2431.7|2431.4|2
1636142930000|2021-11-05 20:08:50|2431.8|2431.5|2431.7|2431.4|2431.8|2431.5|2431.6|2431.3|15
1636142940000|2021-11-05 20:09:00|2431.8|2431.5|2431.9|2431.6|2432|2431.7|2431.7|2431.4|63
1636142950000|2021-11-05 20:09:10|2432|2431.7|2431.8|2431.5|2432|2431.7|2431.7|2431.4|18
1636142960000|2021-11-05 20:09:20|2431.7|2431.4|2432|2431.7|2432|2431.7|2431.7|2431.4|14
1636142970000|2021-11-05 20:09:30|2431.9|2431.6|2432.8|2432.5|2432.8|2432.5|2431.9|2431.6|62
1636142980000|2021-11-05 20:09:40|2432.7|2432.4|2432.7|2432.4|2432.7|2432.4|2432.4|2432.1|53
1636142990000|2021-11-05 20:09:50|2432.6|2432.3|2432.5|2432.2|2432.6|2432.3|2432.4|2432.1|17
1636143000000|2021-11-05 20:10:00|2432.6|2432.3|2432.1|2431.8|2432.6|2432.3|2432.1|2431.8|72
1636143010000|2021-11-05 20:10:10|2432.2|2431.9|2432.2|2431.9|2432.2|2431.9|2432.2|2431.9|7
1636143020000|2021-11-05 20:10:20|2432.1|2431.8|2432.1|2431.8|2432.1|2431.8|2432.1|2431.8|7
1636143030000|2021-11-05 20:10:30|2432|2431.7|2431.9|2431.6|2432.1|2431.8|2431.9|2431.6|18
1636143040000|2021-11-05 20:10:40|2431.7|2431.4|2431.9|2431.6|2431.9|2431.6|2431.7|2431.4|29
1636143050000|2021-11-05 20:10:50|2432|2431.7|2431.8|2431.5|2432.1|2431.8|2431.7|2431.4|33
1636143060000|2021-11-05 20:11:00|2432|2431.7|2432.1|2431.8|2432.2|2431.9|2432|2431.7|42
1636143070000|2021-11-05 20:11:10|2432.2|2431.9|2431.8|2431.5|2432.3|2432|2431.8|2431.5|64
1636143080000|2021-11-05 20:11:20|2431.9|2431.6|2431.9|2431.6|2431.9|2431.6|2431.9|2431.6|2
1636143090000|2021-11-05 20:11:30|2431.8|2431.5|2431.8|2431.5|2431.9|2431.6|2431.8|2431.5|6
1636143100000|2021-11-05 20:11:40|2431.9|2431.6|2431.8|2431.5|2431.9|2431.6|2431.8|2431.5|15
1636143110000|2021-11-05 20:11:50|2431.9|2431.6|2431.9|2431.6|2431.9|2431.6|2431.8|2431.5|11
1636143120000|2021-11-05 20:12:00|2432|2431.7|2431.8|2431.5|2432|2431.7|2431.7|2431.4|28
1636143130000|2021-11-05 20:12:10|2431.9|2431.6|2431.9|2431.6|2431.9|2431.6|2431.8|2431.5|13
1636143140000|2021-11-05 20:12:20|2432|2431.7|2431.9|2431.6|2432|2431.7|2431.9|2431.6|11
1636143150000|2021-11-05 20:12:30|2432|2431.7|2432.2|2431.9|2432.2|2431.9|2431.8|2431.5|53
1636143160000|2021-11-05 20:12:40|2432.1|2431.8|2431.9|2431.6|2432.1|2431.8|2431.9|2431.6|63
1636143170000|2021-11-05 20:12:50|2432|2431.7|2431.9|2431.6|2432|2431.7|2431.8|2431.5|34
1636143180000|2021-11-05 20:13:00|2432|2431.7|2432|2431.7|2432|2431.7|2431.9|2431.6|26
1636143190000|2021-11-05 20:13:10|2431.9|2431.6|2432|2431.7|2432|2431.7|2431.9|2431.6|9
1636143200000|2021-11-05 20:13:20|2432.1|2431.8|2432.3|2432|2432.3|2432|2432.1|2431.8|24
1636143210000|2021-11-05 20:13:30|2432.2|2431.9|2432.1|2431.8|2432.2|2431.9|2432.1|2431.8|6
1636143220000|2021-11-05 20:13:40|2432|2431.7|2431.9|2431.6|2432|2431.7|2431.9|2431.6|13
1636143230000|2021-11-05 20:13:50|2432|2431.7|2431.9|2431.6|2432|2431.7|2431.9|2431.6|52
1636143240000|2021-11-05 20:14:00|2432|2431.7|2432|2431.7|2432.1|2431.8|2431.9|2431.6|61
1636143250000|2021-11-05 20:14:10|2432.1|2431.8|2431.7|2431.4|2432.2|2431.9|2431.7|2431.4|76
1636143260000|2021-11-05 20:14:20|2431.8|2431.5|2431.9|2431.6|2432.1|2431.8|2431.8|2431.5|77
1636143270000|2021-11-05 20:14:30|2432.3|2432|2432|2431.7|2432.3|2432|2431.9|2431.6|149
1636143280000|2021-11-05 20:14:40|2432.1|2431.8|2432.1|2431.8|2432.3|2432|2432|2431.7|60
1636143290000|2021-11-05 20:14:50|2432|2431.7|2432.1|2431.8|2432.1|2431.8|2431.7|2431.4|93
1636143300000|2021-11-05 20:15:00|2432.2|2431.9|2432.1|2431.8|2432.2|2431.9|2431.9|2431.6|63
1636143310000|2021-11-05 20:15:10|2432.2|2431.9|2432|2431.7|2432.2|2431.9|2432|2431.7|5
1636143320000|2021-11-05 20:15:20|2432.1|2431.8|2432.1|2431.8|2432.2|2431.9|2432|2431.7|23
1636143330000|2021-11-05 20:15:30|2433.4|2433.1|2433.1|2432.8|2433.4|2433.1|2433.1|2432.8|255
1636143340000|2021-11-05 20:15:40|2433|2432.7|2433|2432.7|2433.1|2432.8|2433|2432.7|10
1636143350000|2021-11-05 20:15:50|2433.1|2432.8|2433.1|2432.8|2433.2|2432.9|2433|2432.7|27
1636143360000|2021-11-05 20:16:00|2433|2432.7|2432.9|2432.6|2433|2432.7|2432.9|2432.6|8
1636143370000|2021-11-05 20:16:10|2433|2432.7|2433|2432.7|2433|2432.7|2433|2432.7|1
1636143380000|2021-11-05 20:16:20|||||||||2
1636143390000|2021-11-05 20:16:30|2433.1|2432.8|2433.1|2432.8|2433.2|2432.9|2433.1|2432.8|7
1636143400000|2021-11-05 20:16:40|2433.2|2432.9|2433.2|2432.9|2433.2|2432.9|2433.1|2432.8|3
1636143410000|2021-11-05 20:16:50|2433.1|2432.8|2433|2432.7|2433.1|2432.8|2433|2432.7|10
1636143420000|2021-11-05 20:17:00|2432.8|2432.5|2432.8|2432.5|2432.9|2432.6|2432.8|2432.5|15
1636143430000|2021-11-05 20:17:10|2432.6|2432.3|2432.3|2432|2432.7|2432.4|2432.3|2432|22
1636143440000|2021-11-05 20:17:20|2432.4|2432.1|2432.4|2432.1|2432.4|2432.1|2432.4|2432.1|6
1636143450000|2021-11-05 20:17:30|2432.3|2432|2432.3|2432|2432.3|2432|2432.3|2432|4
1636143460000|2021-11-05 20:17:40|2432.1|2431.8|2432|2431.7|2432.1|2431.8|2432|2431.7|14
1636143470000|2021-11-05 20:17:50|2431.9|2431.6|2431.9|2431.6|2431.9|2431.6|2431.9|2431.6|1
1636143480000|2021-11-05 20:18:00|2431.7|2431.4|2431.7|2431.4|2431.7|2431.4|2431.6|2431.3|18
1636143490000|2021-11-05 20:18:10|2431.8|2431.5|2431.8|2431.5|2431.8|2431.5|2431.8|2431.5|3
1636143500000|2021-11-05 20:18:20|2431.7|2431.4|2431.7|2431.4|2431.7|2431.4|2431.7|2431.4|7
1636143510000|2021-11-05 20:18:30|2431.9|2431.6|2432|2431.7|2432|2431.7|2431.9|2431.6|27
1636143520000|2021-11-05 20:18:40|2431.9|2431.6|2432|2431.7|2432|2431.7|2431.9|2431.6|4
1636143530000|2021-11-05 20:18:50|2432.2|2431.9|2432|2431.7|2432.3|2432|2432|2431.7|11
1636143550000|2021-11-05 20:19:10|2432.1|2431.8|2432.2|2431.9|2432.2|2431.9|2432|2431.7|0
1636143560000|2021-11-05 20:19:20|2432.1|2431.8|2432.2|2431.9|2432.2|2431.9|2432.1|2431.8|0
1636143570000|2021-11-05 20:19:30|2432.1|2431.8|2432.1|2431.8|2432.1|2431.8|2432.1|2431.8|3
1636143580000|2021-11-05 20:19:40|2432.2|2431.9|2432.1|2431.8|2432.2|2431.9|2432.1|2431.8|1
1636143590000|2021-11-05 20:19:50|2432|2431.7|2432|2431.7|2432|2431.7|2432|2431.7|7
1636143600000|2021-11-05 20:20:00|2432.1|2431.8|2432.2|2431.9|2432.3|2432|2432.1|2431.8|7
1636143610000|2021-11-05 20:20:10|||||||||2
1636143620000|2021-11-05 20:20:20|2432.3|2432|2432.3|2432|2432.3|2432|2432.3|2432|6
1636143630000|2021-11-05 20:20:30|2432.4|2432.1|2432.4|2432.1|2432.4|2432.1|2432.4|2432.1|0
1636143640000|2021-11-05 20:20:40|2432.5|2432.2|2432.5|2432.2|2432.5|2432.2|2432.5|2432.2|9
1636143680000|2021-11-05 20:21:20|2432.4|2432.1|2432.4|2432.1|2432.4|2432.1|2432.4|2432.1|7
1636143690000|2021-11-05 20:21:30|2432.5|2432.2|2432.5|2432.2|2432.5|2432.2|2432.5|2432.2|1
1636143700000|2021-11-05 20:21:40|||||||||2
1636143710000|2021-11-05 20:21:50|2432.7|2432.4|2432.7|2432.4|2432.7|2432.4|2432.7|2432.4|14
1636143720000|2021-11-05 20:22:00|2432.9|2432.6|2432.9|2432.6|2432.9|2432.6|2432.9|2432.6|4
1636143730000|2021-11-05 20:22:10|2433|2432.7|2433|2432.7|2433|2432.7|2433|2432.7|17
1636143740000|2021-11-05 20:22:20|||||||||4
1636143750000|2021-11-05 20:22:30|2432.9|2432.6|2432.9|2432.6|2432.9|2432.6|2432.9|2432.6|1
1636143780000|2021-11-05 20:23:00|||||||||1
1636143800000|2021-11-05 20:23:20|2433|2432.7|2433|2432.7|2433|2432.7|2432.9|2432.6|1
1636143810000|2021-11-05 20:23:30|2432.9|2432.6|2432.8|2432.5|2432.9|2432.6|2432.8|2432.5|2
1636143820000|2021-11-05 20:23:40|2432.9|2432.6|2432.8|2432.5|2432.9|2432.6|2432.8|2432.5|0
1636143830000|2021-11-05 20:23:50|2432.9|2432.6|2432.8|2432.5|2432.9|2432.6|2432.8|2432.5|1
1636143840000|2021-11-05 20:24:00|2432.9|2432.6|2432.9|2432.6|2432.9|2432.6|2432.9|2432.6|1
1636143850000|2021-11-05 20:24:10|2432.8|2432.5|2432.8|2432.5|2432.8|2432.5|2432.8|2432.5|0
1636143860000|2021-11-05 20:24:20|2432.7|2432.4|2432.7|2432.4|2432.7|2432.4|2432.7|2432.4|6
1636143870000|2021-11-05 20:24:30|||||||||1
1636143890000|2021-11-05 20:24:50|||||||||1
1636143900000|2021-11-05 20:25:00|2432.8|2432.5|2433|2432.7|2433|2432.7|2432.8|2432.5|5
1636143920000|2021-11-05 20:25:20|2433.1|2432.8|2433|2432.7|2433.1|2432.8|2433|2432.7|2
1636143940000|2021-11-05 20:25:40|2433.8|2433.5|2434.4|2434.1|2434.4|2434.1|2433.8|2433.5|0
1636143960000|2021-11-05 20:26:00|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|3
1636143970000|2021-11-05 20:26:10|||||||||2
1636143980000|2021-11-05 20:26:20|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|8
1636144000000|2021-11-05 20:26:40|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636144010000|2021-11-05 20:26:50|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636144040000|2021-11-05 20:27:20|||||||||1
1636144050000|2021-11-05 20:27:30|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|10
1636144060000|2021-11-05 20:27:40|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|2
1636144090000|2021-11-05 20:28:10|2434.2|2433.9|2434.2|2433.9|2434.3|2434|2434.2|2433.9|0
1636144100000|2021-11-05 20:28:20|2434.1|2433.8|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|3
1636144120000|2021-11-05 20:28:40|||||||||4
1636144130000|2021-11-05 20:28:50|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|2
1636144140000|2021-11-05 20:29:00|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|0
1636144150000|2021-11-05 20:29:10|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|15
1636144160000|2021-11-05 20:29:20|||||||||2
1636144170000|2021-11-05 20:29:30|2434.3|2434|2434.4|2434.1|2434.5|2434.2|2434.3|2434|1
1636144180000|2021-11-05 20:29:40|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|5
1636144190000|2021-11-05 20:29:50|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|7
1636144200000|2021-11-05 20:30:00|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|7
1636144210000|2021-11-05 20:30:10|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|1
1636144220000|2021-11-05 20:30:20|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|3
1636144230000|2021-11-05 20:30:30|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.3|2434|14
1636144240000|2021-11-05 20:30:40|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|0
1636144250000|2021-11-05 20:30:50|2434.6|2434.3|2434.3|2434|2434.6|2434.3|2434.3|2434|14
1636144260000|2021-11-05 20:31:00|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|7
1636144270000|2021-11-05 20:31:10|||||||||1
1636144280000|2021-11-05 20:31:20|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|4
1636144290000|2021-11-05 20:31:30|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|1
1636144300000|2021-11-05 20:31:40|2434.6|2434.3|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|12
1636144310000|2021-11-05 20:31:50|2434.6|2434.3|2434.4|2434.1|2434.6|2434.3|2434.4|2434.1|14
1636144320000|2021-11-05 20:32:00|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|1
1636144330000|2021-11-05 20:32:10|||||||||1
1636144340000|2021-11-05 20:32:20|2434.5|2434.2|2434.7|2434.4|2434.7|2434.4|2434.5|2434.2|5
1636144350000|2021-11-05 20:32:30|||||||||3
1636144360000|2021-11-05 20:32:40|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|4
1636144370000|2021-11-05 20:32:50|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|24
1636144380000|2021-11-05 20:33:00|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|1
1636144400000|2021-11-05 20:33:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|10
1636144410000|2021-11-05 20:33:30|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636144420000|2021-11-05 20:33:40|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|13
1636144430000|2021-11-05 20:33:50|2434.6|2434.3|2434.4|2434.1|2434.6|2434.3|2434.3|2434|6
1636144440000|2021-11-05 20:34:00|2434.3|2434|2434.2|2433.9|2434.3|2434|2434.2|2433.9|4
1636144450000|2021-11-05 20:34:10|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|34
1636144470000|2021-11-05 20:34:30|2434.3|2434|2434.6|2434.3|2434.6|2434.3|2434.3|2434|40
1636144500000|2021-11-05 20:35:00|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|1
1636144510000|2021-11-05 20:35:10|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|4
1636144530000|2021-11-05 20:35:30|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2
1636144560000|2021-11-05 20:36:00|2434.1|2433.8|2433.9|2433.6|2434.1|2433.8|2433.9|2433.6|2
1636144570000|2021-11-05 20:36:10|2434|2433.7|2434.2|2433.9|2434.2|2433.9|2434|2433.7|3
1636144610000|2021-11-05 20:36:50|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|5
1636144620000|2021-11-05 20:37:00|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.8|2433.5|1
1636144630000|2021-11-05 20:37:10|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|1
1636144650000|2021-11-05 20:37:30|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|11
1636144680000|2021-11-05 20:38:00|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|6
1636144700000|2021-11-05 20:38:20|||||||||4
1636144710000|2021-11-05 20:38:30|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|5
1636144720000|2021-11-05 20:38:40|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|11
1636144730000|2021-11-05 20:38:50|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|6
1636144740000|2021-11-05 20:39:00|2434.2|2433.9|2434.3|2434|2434.3|2434|2434.2|2433.9|4
1636144750000|2021-11-05 20:39:10|||||||||2
1636144760000|2021-11-05 20:39:20|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|1
1636144770000|2021-11-05 20:39:30|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|3
1636144780000|2021-11-05 20:39:40|||||||||1
1636144830000|2021-11-05 20:40:30|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|3
1636144850000|2021-11-05 20:40:50|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|25
1636144860000|2021-11-05 20:41:00|2434.4|2434.1|2434.2|2433.9|2434.4|2434.1|2434.2|2433.9|11
1636144870000|2021-11-05 20:41:10|||||||||6
1636144880000|2021-11-05 20:41:20|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|9
1636144900000|2021-11-05 20:41:40|||||||||1
1636144920000|2021-11-05 20:42:00|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|12
1636144930000|2021-11-05 20:42:10|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|5
1636144940000|2021-11-05 20:42:20|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|3
1636144970000|2021-11-05 20:42:50|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|3
1636144980000|2021-11-05 20:43:00|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2
1636144990000|2021-11-05 20:43:10|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|3
1636145000000|2021-11-05 20:43:20|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2
1636145010000|2021-11-05 20:43:30|||||||||4
1636145020000|2021-11-05 20:43:40|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|1
1636145030000|2021-11-05 20:43:50|||||||||1
1636145040000|2021-11-05 20:44:00|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|31
1636145060000|2021-11-05 20:44:20|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|9
1636145080000|2021-11-05 20:44:40|2434.3|2434|2434.3|2434|2434.3|2434|2434.2|2433.9|3
1636145090000|2021-11-05 20:44:50|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|7
1636145100000|2021-11-05 20:45:00|||||||||1
1636145110000|2021-11-05 20:45:10|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|23
1636145120000|2021-11-05 20:45:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|12
1636145130000|2021-11-05 20:45:30|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|4
1636145150000|2021-11-05 20:45:50|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|11
1636145160000|2021-11-05 20:46:00|2434.5|2434.2|2434.4|2434.1|2434.7|2434.4|2434.4|2434.1|39
1636145170000|2021-11-05 20:46:10|||||||||2
1636145180000|2021-11-05 20:46:20|||||||||3
1636145200000|2021-11-05 20:46:40|||||||||1
1636145210000|2021-11-05 20:46:50|||||||||1
1636145220000|2021-11-05 20:47:00|||||||||3
1636145260000|2021-11-05 20:47:40|||||||||5
1636145280000|2021-11-05 20:48:00|2434.3|2434|2434.2|2433.9|2434.3|2434|2434.2|2433.9|1
1636145290000|2021-11-05 20:48:10|||||||||1
1636145310000|2021-11-05 20:48:30|2434.1|2433.8|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|2
1636145320000|2021-11-05 20:48:40|||||||||4
1636145330000|2021-11-05 20:48:50|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|15
1636145340000|2021-11-05 20:49:00|2434.2|2433.9|2434|2433.7|2434.2|2433.9|2434|2433.7|7
1636145350000|2021-11-05 20:49:10|2433.8|2433.5|2433.7|2433.4|2433.8|2433.5|2433.7|2433.4|15
1636145360000|2021-11-05 20:49:20|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2
1636145370000|2021-11-05 20:49:30|2433.7|2433.4|2433.4|2433.1|2433.7|2433.4|2433.4|2433.1|13
1636145380000|2021-11-05 20:49:40|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|10
1636145400000|2021-11-05 20:50:00|||||||||3
1636145410000|2021-11-05 20:50:10|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|5
1636145420000|2021-11-05 20:50:20|||||||||1
1636145430000|2021-11-05 20:50:30|2433.7|2433.4|2433.6|2433.3|2433.7|2433.4|2433.6|2433.3|3
1636145440000|2021-11-05 20:50:40|2433.7|2433.4|2433.7|2433.4|2433.7|2433.4|2433.7|2433.4|0
1636145450000|2021-11-05 20:50:50|||||||||2
1636145460000|2021-11-05 20:51:00|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|0
1636145480000|2021-11-05 20:51:20|||||||||2
1636145490000|2021-11-05 20:51:30|||||||||10
1636145500000|2021-11-05 20:51:40|2433.7|2433.4|2433.7|2433.4|2433.7|2433.4|2433.7|2433.4|0
1636145510000|2021-11-05 20:51:50|||||||||2
1636145530000|2021-11-05 20:52:10|||||||||12
1636145560000|2021-11-05 20:52:40|2433.8|2433.5|2433.7|2433.4|2433.8|2433.5|2433.7|2433.4|5
1636145580000|2021-11-05 20:53:00|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|1
1636145590000|2021-11-05 20:53:10|||||||||1
1636145600000|2021-11-05 20:53:20|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|5
1636145610000|2021-11-05 20:53:30|||||||||2
1636145630000|2021-11-05 20:53:50|||||||||1
1636145640000|2021-11-05 20:54:00|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|1
1636145660000|2021-11-05 20:54:20|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2
1636145690000|2021-11-05 20:54:50|||||||||2
1636145700000|2021-11-05 20:55:00|2434|2433.7|2434|2433.7|2434|2433.7|2434|2433.7|3
1636145710000|2021-11-05 20:55:10|2433.9|2433.6|2434|2433.7|2434.1|2433.8|2433.9|2433.6|8
1636145720000|2021-11-05 20:55:20|||||||||5
1636145740000|2021-11-05 20:55:40|||||||||8
1636145760000|2021-11-05 20:56:00|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.8|2433.5|7
1636145770000|2021-11-05 20:56:10|2434|2433.7|2434|2433.7|2434|2433.7|2434|2433.7|2
1636145790000|2021-11-05 20:56:30|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|4
1636145800000|2021-11-05 20:56:40|||||||||4
1636145810000|2021-11-05 20:56:50|2434.2|2433.9|2434|2433.7|2434.2|2433.9|2434|2433.7|3
1636145820000|2021-11-05 20:57:00|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2
1636145830000|2021-11-05 20:57:10|2434|2433.7|2434|2433.7|2434|2433.7|2434|2433.7|4
1636145840000|2021-11-05 20:57:20|2434.1|2433.8|2434|2433.7|2434.1|2433.8|2434|2433.7|6
1636145850000|2021-11-05 20:57:30|2434.1|2433.8|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|7
1636145860000|2021-11-05 20:57:40|2433.7|2433.4|2433.8|2433.5|2433.8|2433.5|2433.7|2433.4|18
1636145870000|2021-11-05 20:57:50|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|5
1636145880000|2021-11-05 20:58:00|2433.8|2433.5|2433.9|2433.6|2433.9|2433.6|2433.8|2433.5|7
1636145900000|2021-11-05 20:58:20|2434|2433.7|2434|2433.7|2434|2433.7|2434|2433.7|5
1636145910000|2021-11-05 20:58:30|2433.8|2433.5|2433.6|2433.3|2433.8|2433.5|2433.6|2433.3|18
1636145920000|2021-11-05 20:58:40|2433.3|2433|2433.7|2433.4|2433.8|2433.5|2433.3|2433|25
1636145930000|2021-11-05 20:58:50|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|6
1636145940000|2021-11-05 20:59:00|2433.6|2433.3|2433.7|2433.4|2433.7|2433.4|2433.6|2433.3|8
1636145950000|2021-11-05 20:59:10|||||||||12
1636145960000|2021-11-05 20:59:20|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|11
1636145970000|2021-11-05 20:59:30|2433.7|2433.4|2433.7|2433.4|2433.8|2433.5|2433.7|2433.4|39
1636145980000|2021-11-05 20:59:40|2433.6|2433.3|2433.7|2433.4|2433.7|2433.4|2433.5|2433.2|49
1636145990000|2021-11-05 20:59:50|2433.8|2433.5|2433.7|2432.9|2433.9|2433.6|2433.7|2432.9|8
1636329600000|2021-11-08 00:00:00|2438.4|2438.1|2437.8|2437.5|2438.4|2438.1|2437.7|2437.4|9
1636329610000|2021-11-08 00:00:10|2437.7|2437.4|2437.3|2437|2437.8|2437.5|2437.3|2437|5
1636329620000|2021-11-08 00:00:20|2437.1|2436.8|2437.5|2437.2|2437.5|2437.2|2437.1|2436.8|10
1636329630000|2021-11-08 00:00:30|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.2|2436.9|1
1636329640000|2021-11-08 00:00:40|2437.6|2437.3|2438.2|2437.9|2438.2|2437.9|2437.6|2437.3|4
1636329650000|2021-11-08 00:00:50|2438.1|2437.8|2438.3|2438|2438.4|2438.1|2438.1|2437.8|3
1636329660000|2021-11-08 00:01:00|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2437.7|2437.4|1
1636329670000|2021-11-08 00:01:10|2438.2|2437.9|2437.8|2437.5|2438.2|2437.9|2437.8|2437.5|1
1636329680000|2021-11-08 00:01:20|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.3|2437|2
1636329690000|2021-11-08 00:01:30|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|14
1636329700000|2021-11-08 00:01:40|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636329710000|2021-11-08 00:01:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|18
1636329720000|2021-11-08 00:02:00|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.5|2437.2|7
1636329730000|2021-11-08 00:02:10|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636329740000|2021-11-08 00:02:20|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|5
1636329750000|2021-11-08 00:02:30|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|0
1636329760000|2021-11-08 00:02:40|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.2|2436.9|1
1636329770000|2021-11-08 00:02:50|2437.5|2437.2|2437.5|2437.2|2437.7|2437.4|2437.4|2437.1|3
1636329780000|2021-11-08 00:03:00|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|3
1636329790000|2021-11-08 00:03:10|2437|2436.7|2437.4|2437.1|2437.5|2437.2|2436.9|2436.6|11
1636329800000|2021-11-08 00:03:20|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|2
1636329810000|2021-11-08 00:03:30|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|2
1636329820000|2021-11-08 00:03:40|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|4
1636329830000|2021-11-08 00:03:50|2437.5|2437.2|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|7
1636329840000|2021-11-08 00:04:00|2437.7|2437.4|2438.1|2437.8|2438.1|2437.8|2437.6|2437.3|1
1636329850000|2021-11-08 00:04:10|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|2
1636329860000|2021-11-08 00:04:20|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.8|2437.5|0
1636329870000|2021-11-08 00:04:30|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636329880000|2021-11-08 00:04:40|2438|2437.7|2437.7|2437.4|2438|2437.7|2437.6|2437.3|0
1636329890000|2021-11-08 00:04:50|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|5
1636329900000|2021-11-08 00:05:00|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|2
1636329910000|2021-11-08 00:05:10|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636329920000|2021-11-08 00:05:20|2437.2|2436.9|2437.7|2437.4|2437.8|2437.5|2437.2|2436.9|9
1636329930000|2021-11-08 00:05:30|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|2
1636329940000|2021-11-08 00:05:40|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|3
1636329950000|2021-11-08 00:05:50|2437.6|2437.3|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|6
1636329960000|2021-11-08 00:06:00|2437.3|2437|2437.6|2437.3|2437.6|2437.3|2437.3|2437|2
1636329970000|2021-11-08 00:06:10|2437.5|2437.2|2437.7|2437.4|2437.8|2437.5|2437.5|2437.2|3
1636329980000|2021-11-08 00:06:20|2437.6|2437.3|2437.7|2437.4|2437.9|2437.6|2437.6|2437.3|2
1636329990000|2021-11-08 00:06:30|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|1
1636330000000|2021-11-08 00:06:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636330010000|2021-11-08 00:06:50|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636330020000|2021-11-08 00:07:00|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|2
1636330030000|2021-11-08 00:07:10|2437.9|2437.6|2437.8|2437.5|2438|2437.7|2437.8|2437.5|4
1636330040000|2021-11-08 00:07:20|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|4
1636330050000|2021-11-08 00:07:30|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|0
1636330060000|2021-11-08 00:07:40|2438|2437.7|2438|2437.7|2438.1|2437.8|2437.9|2437.6|1
1636330070000|2021-11-08 00:07:50|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2437.9|2437.6|2
1636330080000|2021-11-08 00:08:00|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636330090000|2021-11-08 00:08:10|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|5
1636330100000|2021-11-08 00:08:20|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|16
1636330110000|2021-11-08 00:08:30|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|1
1636330120000|2021-11-08 00:08:40|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.3|2437|7
1636330130000|2021-11-08 00:08:50|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636330140000|2021-11-08 00:09:00|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636330150000|2021-11-08 00:09:10|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|2
1636330160000|2021-11-08 00:09:20|2437.7|2437.4|2437.4|2437.1|2437.8|2437.5|2437.4|2437.1|1
1636330170000|2021-11-08 00:09:30|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|1
1636330180000|2021-11-08 00:09:40|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|1
1636330190000|2021-11-08 00:09:50|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|1
1636330200000|2021-11-08 00:10:00|2437.6|2437.3|2438|2437.7|2438|2437.7|2437.6|2437.3|3
1636330210000|2021-11-08 00:10:10|2438.1|2437.8|2438|2437.7|2438.2|2437.9|2437.9|2437.6|1
1636330220000|2021-11-08 00:10:20|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2437.9|2437.6|3
1636330230000|2021-11-08 00:10:30|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|2
1636330240000|2021-11-08 00:10:40|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|6
1636330250000|2021-11-08 00:10:50|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.2|2437.9|2
1636330260000|2021-11-08 00:11:00|2438.3|2438|2438.4|2438.1|2438.5|2438.2|2438.3|2438|1
1636330270000|2021-11-08 00:11:10|2438.2|2437.9|2438.1|2437.8|2438.3|2438|2438.1|2437.8|6
1636330280000|2021-11-08 00:11:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|4
1636330290000|2021-11-08 00:11:30|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636330300000|2021-11-08 00:11:40|2438|2437.7|2437.7|2437.4|2438|2437.7|2437.7|2437.4|1
1636330310000|2021-11-08 00:11:50|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636330320000|2021-11-08 00:12:00|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.5|2437.2|2
1636330330000|2021-11-08 00:12:10|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|1
1636330340000|2021-11-08 00:12:20|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636330350000|2021-11-08 00:12:30|2437.6|2437.3|2437.5|2437.2|2437.8|2437.5|2437.5|2437.2|0
1636330360000|2021-11-08 00:12:40|||||||||1
1636330370000|2021-11-08 00:12:50|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|2
1636330380000|2021-11-08 00:13:00|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|1
1636330390000|2021-11-08 00:13:10|2437.2|2436.9|2437.4|2437.1|2437.4|2437.1|2437.2|2436.9|2
1636330400000|2021-11-08 00:13:20|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|2
1636330410000|2021-11-08 00:13:30|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636330420000|2021-11-08 00:13:40|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|1
1636330440000|2021-11-08 00:14:00|2437.3|2437|2437.5|2437.2|2437.6|2437.3|2437.3|2437|1
1636330450000|2021-11-08 00:14:10|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636330460000|2021-11-08 00:14:20|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636330470000|2021-11-08 00:14:30|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|1
1636330480000|2021-11-08 00:14:40|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|1
1636330490000|2021-11-08 00:14:50|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|5
1636330500000|2021-11-08 00:15:00|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|1
1636330510000|2021-11-08 00:15:10|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|5
1636330520000|2021-11-08 00:15:20|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636330530000|2021-11-08 00:15:30|2437.6|2437.3|2437.4|2437.1|2437.7|2437.4|2437.4|2437.1|4
1636330540000|2021-11-08 00:15:40|2437.3|2437|2437.1|2436.8|2437.4|2437.1|2437.1|2436.8|10
1636330550000|2021-11-08 00:15:50|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|3
1636330560000|2021-11-08 00:16:00|2437|2436.7|2436.9|2436.6|2437.1|2436.8|2436.8|2436.5|4
1636330570000|2021-11-08 00:16:10|2436.8|2436.5|2436.6|2436.3|2436.9|2436.6|2436.5|2436.2|8
1636330580000|2021-11-08 00:16:20|2436.7|2436.4|2436.2|2435.9|2436.7|2436.4|2436.1|2435.8|22
1636330590000|2021-11-08 00:16:30|2436.3|2436|2436.5|2436.2|2436.5|2436.2|2436.2|2435.9|6
1636330600000|2021-11-08 00:16:40|2436.4|2436.1|2436.9|2436.6|2436.9|2436.6|2436.4|2436.1|5
1636330610000|2021-11-08 00:16:50|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|5
1636330620000|2021-11-08 00:17:00|2436.9|2436.6|2437.2|2436.9|2437.2|2436.9|2436.8|2436.5|13
1636330630000|2021-11-08 00:17:10|2437.1|2436.8|2437.3|2437|2437.3|2437|2437.1|2436.8|4
1636330640000|2021-11-08 00:17:20|2437.4|2437.1|2437.7|2437.4|2437.7|2437.4|2437.3|2437|0
1636330650000|2021-11-08 00:17:30|2437.5|2437.2|2437|2436.7|2437.5|2437.2|2437|2436.7|7
1636330660000|2021-11-08 00:17:40|2437.1|2436.8|2437.3|2437|2437.3|2437|2437|2436.7|0
1636330670000|2021-11-08 00:17:50|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636330680000|2021-11-08 00:18:00|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.2|2436.9|10
1636330690000|2021-11-08 00:18:10|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|3
1636330700000|2021-11-08 00:18:20|2437.2|2436.9|2437.4|2437.1|2437.5|2437.2|2437.2|2436.9|2
1636330710000|2021-11-08 00:18:30|2437.3|2437|2437.5|2437.2|2437.6|2437.3|2437.3|2437|1
1636330720000|2021-11-08 00:18:40|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|0
1636330730000|2021-11-08 00:18:50|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|0
1636330740000|2021-11-08 00:19:00|2437.3|2437|2437.2|2436.9|2437.4|2437.1|2437.1|2436.8|1
1636330750000|2021-11-08 00:19:10|2437.1|2436.8|2437.3|2437|2437.4|2437.1|2437.1|2436.8|0
1636330760000|2021-11-08 00:19:20|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.3|2437|1
1636330770000|2021-11-08 00:19:30|2437.6|2437.3|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|0
1636330780000|2021-11-08 00:19:40|2437.3|2437|2437.5|2437.2|2437.6|2437.3|2437.3|2437|1
1636330790000|2021-11-08 00:19:50|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|1
1636330800000|2021-11-08 00:20:00|2437.5|2437.2|2436.9|2436.6|2437.6|2437.3|2436.8|2436.5|4
1636330810000|2021-11-08 00:20:10|2436.8|2436.5|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|4
1636330820000|2021-11-08 00:20:20|2436.6|2436.3|2436.4|2436.1|2436.7|2436.4|2436.4|2436.1|0
1636330830000|2021-11-08 00:20:30|2436.5|2436.2|2436.3|2436|2436.5|2436.2|2436.2|2435.9|2
1636330840000|2021-11-08 00:20:40|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|1
1636330850000|2021-11-08 00:20:50|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|0
1636330860000|2021-11-08 00:21:00|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.2|2435.9|3
1636330870000|2021-11-08 00:21:10|2436.3|2436|2436.6|2436.3|2436.6|2436.3|2436.3|2436|1
1636330880000|2021-11-08 00:21:20|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636330890000|2021-11-08 00:21:30|2436.6|2436.3|2437|2436.7|2437|2436.7|2436.6|2436.3|3
1636330900000|2021-11-08 00:21:40|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|2
1636330910000|2021-11-08 00:21:50|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|0
1636330920000|2021-11-08 00:22:00|2437|2436.7|2436.8|2436.5|2437.2|2436.9|2436.8|2436.5|2
1636330930000|2021-11-08 00:22:10|2436.7|2436.4|2436.5|2436.2|2436.7|2436.4|2436.4|2436.1|4
1636330940000|2021-11-08 00:22:20|2436.4|2436.1|2436.5|2436.2|2436.7|2436.4|2436.4|2436.1|5
1636330950000|2021-11-08 00:22:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636330960000|2021-11-08 00:22:40|2436.8|2436.5|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|2
1636330970000|2021-11-08 00:22:50|2436.6|2436.3|2436.7|2436.4|2436.8|2436.5|2436.5|2436.2|1
1636330980000|2021-11-08 00:23:00|2436.8|2436.5|2437|2436.7|2437.1|2436.8|2436.8|2436.5|4
1636330990000|2021-11-08 00:23:10|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.9|2436.6|0
1636331000000|2021-11-08 00:23:20|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636331010000|2021-11-08 00:23:30|2436.9|2436.6|2436.8|2436.5|2437|2436.7|2436.7|2436.4|1
1636331020000|2021-11-08 00:23:40|2436.7|2436.4|2437|2436.7|2437|2436.7|2436.7|2436.4|0
1636331030000|2021-11-08 00:23:50|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|2
1636331040000|2021-11-08 00:24:00|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|1
1636331050000|2021-11-08 00:24:10|2437|2436.7|2436.4|2436.1|2437|2436.7|2436.4|2436.1|23
1636331060000|2021-11-08 00:24:20|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|4
1636331070000|2021-11-08 00:24:30|2436.5|2436.2|2436.3|2436|2436.5|2436.2|2436.3|2436|2
1636331080000|2021-11-08 00:24:40|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2
1636331090000|2021-11-08 00:24:50|||||||||1
1636331100000|2021-11-08 00:25:00|2436|2435.7|2436|2435.7|2436|2435.7|2435.9|2435.6|10
1636331110000|2021-11-08 00:25:10|2435.9|2435.6|2435.7|2435.4|2435.9|2435.6|2435.6|2435.3|6
1636331120000|2021-11-08 00:25:20|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|3
1636331130000|2021-11-08 00:25:30|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636331140000|2021-11-08 00:25:40|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|1
1636331150000|2021-11-08 00:25:50|2435.5|2435.2|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|20
1636331160000|2021-11-08 00:26:00|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|3
1636331170000|2021-11-08 00:26:10|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|1
1636331180000|2021-11-08 00:26:20|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|1
1636331190000|2021-11-08 00:26:30|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|1
1636331200000|2021-11-08 00:26:40|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636331210000|2021-11-08 00:26:50|2435.9|2435.6|2435.9|2435.6|2436|2435.7|2435.9|2435.6|3
1636331220000|2021-11-08 00:27:00|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.4|2435.1|41
1636331230000|2021-11-08 00:27:10|2435.4|2435.1|2435.6|2435.3|2435.6|2435.3|2435.4|2435.1|2
1636331240000|2021-11-08 00:27:20|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|2
1636331250000|2021-11-08 00:27:30|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|4
1636331260000|2021-11-08 00:27:40|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.4|2435.1|14
1636331270000|2021-11-08 00:27:50|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|3
1636331280000|2021-11-08 00:28:00|2435.6|2435.3|2435.1|2434.8|2435.6|2435.3|2435|2434.7|15
1636331290000|2021-11-08 00:28:10|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.1|2434.8|8
1636331300000|2021-11-08 00:28:20|2435.5|2435.2|2435.2|2434.9|2435.5|2435.2|2435.2|2434.9|2
1636331310000|2021-11-08 00:28:30|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636331320000|2021-11-08 00:28:40|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.3|2435|2
1636331330000|2021-11-08 00:28:50|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|0
1636331340000|2021-11-08 00:29:00|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636331350000|2021-11-08 00:29:10|2435.4|2435.1|2435.2|2434.9|2435.4|2435.1|2435.2|2434.9|3
1636331360000|2021-11-08 00:29:20|2435.3|2435|2435.2|2434.9|2435.4|2435.1|2435.2|2434.9|4
1636331370000|2021-11-08 00:29:30|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|3
1636331380000|2021-11-08 00:29:40|2434.9|2434.6|2434.7|2434.4|2434.9|2434.6|2434.7|2434.4|4
1636331390000|2021-11-08 00:29:50|2434.8|2434.5|2434.7|2434.4|2434.9|2434.6|2434.7|2434.4|6
1636331400000|2021-11-08 00:30:00|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|5
1636331410000|2021-11-08 00:30:10|2434.6|2434.3|2434.7|2434.4|2434.9|2434.6|2434.6|2434.3|4
1636331420000|2021-11-08 00:30:20|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|2
1636331430000|2021-11-08 00:30:30|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636331440000|2021-11-08 00:30:40|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|0
1636331450000|2021-11-08 00:30:50|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|2
1636331460000|2021-11-08 00:31:00|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2434.9|2434.6|7
1636331470000|2021-11-08 00:31:10|2435.2|2434.9|2435.3|2435|2435.4|2435.1|2435.2|2434.9|4
1636331480000|2021-11-08 00:31:20|2435.4|2435.1|2435.4|2435.1|2435.6|2435.3|2435.4|2435.1|6
1636331490000|2021-11-08 00:31:30|2435.5|2435.2|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|4
1636331500000|2021-11-08 00:31:40|2435.5|2435.2|2435.3|2435|2435.6|2435.3|2435.3|2435|4
1636331510000|2021-11-08 00:31:50|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|1
1636331520000|2021-11-08 00:32:00|2435.4|2435.1|2435.6|2435.3|2435.6|2435.3|2435.4|2435.1|1
1636331530000|2021-11-08 00:32:10|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.4|2435.1|1
1636331540000|2021-11-08 00:32:20|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|0
1636331550000|2021-11-08 00:32:30|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|1
1636331560000|2021-11-08 00:32:40|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|0
1636331570000|2021-11-08 00:32:50|2435.3|2435|2435.3|2435|2435.3|2435|2435.2|2434.9|1
1636331580000|2021-11-08 00:33:00|2435.2|2434.9|2434.8|2434.5|2435.2|2434.9|2434.7|2434.4|6
1636331590000|2021-11-08 00:33:10|2434.9|2434.6|2434.6|2434.3|2434.9|2434.6|2434.6|2434.3|2
1636331600000|2021-11-08 00:33:20|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636331610000|2021-11-08 00:33:30|2434.9|2434.6|2434.7|2434.4|2434.9|2434.6|2434.6|2434.3|2
1636331620000|2021-11-08 00:33:40|2434.8|2434.5|2434.6|2434.3|2435.1|2434.8|2434.6|2434.3|41
1636331630000|2021-11-08 00:33:50|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|3
1636331640000|2021-11-08 00:34:00|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|2
1636331650000|2021-11-08 00:34:10|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|5
1636331660000|2021-11-08 00:34:20|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|4
1636331670000|2021-11-08 00:34:30|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|1
1636331680000|2021-11-08 00:34:40|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.5|2434.2|4
1636331690000|2021-11-08 00:34:50|2434.7|2434.4|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|1
1636331700000|2021-11-08 00:35:00|2434.6|2434.3|2434.4|2434.1|2434.6|2434.3|2434.4|2434.1|6
1636331710000|2021-11-08 00:35:10|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|3
1636331720000|2021-11-08 00:35:20|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.2|2433.9|17
1636331730000|2021-11-08 00:35:30|2434.3|2434|2434.3|2434|2434.4|2434.1|2434.2|2433.9|9
1636331740000|2021-11-08 00:35:40|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|2
1636331750000|2021-11-08 00:35:50|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636331760000|2021-11-08 00:36:00|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|2
1636331770000|2021-11-08 00:36:10|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.5|2434.2|3
1636331780000|2021-11-08 00:36:20|2434.7|2434.4|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|1
1636331790000|2021-11-08 00:36:30|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|5
1636331800000|2021-11-08 00:36:40|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|0
1636331810000|2021-11-08 00:36:50|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|7
1636331820000|2021-11-08 00:37:00|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|4
1636331840000|2021-11-08 00:37:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636331850000|2021-11-08 00:37:30|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636331860000|2021-11-08 00:37:40|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.2|2433.9|3
1636331870000|2021-11-08 00:37:50|2434.2|2433.9|2434.3|2434|2434.3|2434|2434.1|2433.8|5
1636331880000|2021-11-08 00:38:00|2434.2|2433.9|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|7
1636331890000|2021-11-08 00:38:10|2434|2433.7|2434.1|2433.8|2434.2|2433.9|2434|2433.7|1
1636331900000|2021-11-08 00:38:20|2434.2|2433.9|2433.9|2433.6|2434.2|2433.9|2433.9|2433.6|1
1636331910000|2021-11-08 00:38:30|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.7|2433.4|18
1636331920000|2021-11-08 00:38:40|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.7|2433.4|0
1636331930000|2021-11-08 00:38:50|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2
1636331940000|2021-11-08 00:39:00|2434|2433.7|2434.3|2434|2434.3|2434|2433.9|2433.6|3
1636331950000|2021-11-08 00:39:10|2434.2|2433.9|2434.6|2434.3|2434.6|2434.3|2434.1|2433.8|4
1636331960000|2021-11-08 00:39:20|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.3|2434|6
1636331970000|2021-11-08 00:39:30|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|0
1636331980000|2021-11-08 00:39:40|2434.3|2434|2434.3|2434|2434.3|2434|2434.2|2433.9|0
1636331990000|2021-11-08 00:39:50|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2
1636332000000|2021-11-08 00:40:00|2434.1|2433.8|2434.3|2434|2434.4|2434.1|2434.1|2433.8|1
1636332010000|2021-11-08 00:40:10|2434.2|2433.9|2434|2433.7|2434.3|2434|2434|2433.7|3
1636332020000|2021-11-08 00:40:20|2433.9|2433.6|2433.8|2433.5|2433.9|2433.6|2433.6|2433.3|4
1636332030000|2021-11-08 00:40:30|2433.7|2433.4|2433.7|2433.4|2433.7|2433.4|2433.7|2433.4|1
1636332040000|2021-11-08 00:40:40|2433.8|2433.5|2433.7|2433.4|2433.8|2433.5|2433.7|2433.4|1
1636332050000|2021-11-08 00:40:50|2433.6|2433.3|2433.7|2433.4|2433.7|2433.4|2433.6|2433.3|2
1636332060000|2021-11-08 00:41:00|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|1
1636332070000|2021-11-08 00:41:10|2433.7|2433.4|2433.7|2433.4|2433.8|2433.5|2433.7|2433.4|1
1636332080000|2021-11-08 00:41:20|2433.6|2433.3|2433.6|2433.3|2433.7|2433.4|2433.6|2433.3|2
1636332090000|2021-11-08 00:41:30|2433.5|2433.2|2433.6|2433.3|2433.6|2433.3|2433.4|2433.1|21
1636332100000|2021-11-08 00:41:40|2433.5|2433.2|2433.4|2433.1|2433.6|2433.3|2433.3|2433|8
1636332110000|2021-11-08 00:41:50|2433.2|2432.9|2433.2|2432.9|2433.3|2433|2433.2|2432.9|8
1636332120000|2021-11-08 00:42:00|2433.1|2432.8|2432.8|2432.5|2433.3|2433|2432.8|2432.5|24
1636332130000|2021-11-08 00:42:10|2432.5|2432.2|2432.5|2432.2|2432.6|2432.3|2432.5|2432.2|32
1636332140000|2021-11-08 00:42:20|2432.6|2432.3|2432.8|2432.5|2432.8|2432.5|2432.6|2432.3|6
1636332150000|2021-11-08 00:42:30|2432.9|2432.6|2432.8|2432.5|2432.9|2432.6|2432.7|2432.4|5
1636332160000|2021-11-08 00:42:40|2432.7|2432.4|2432.7|2432.4|2432.7|2432.4|2432.6|2432.3|0
1636332170000|2021-11-08 00:42:50|2432.8|2432.5|2432.8|2432.5|2432.8|2432.5|2432.7|2432.4|0
1636332180000|2021-11-08 00:43:00|2432.9|2432.6|2432.8|2432.5|2432.9|2432.6|2432.8|2432.5|2
1636332190000|2021-11-08 00:43:10|2432.7|2432.4|2432.8|2432.5|2432.8|2432.5|2432.7|2432.4|0
1636332200000|2021-11-08 00:43:20|2432.7|2432.4|2432.8|2432.5|2432.8|2432.5|2432.7|2432.4|2
1636332210000|2021-11-08 00:43:30|2432.7|2432.4|2432.7|2432.4|2432.8|2432.5|2432.7|2432.4|0
1636332220000|2021-11-08 00:43:40|2432.8|2432.5|2432.8|2432.5|2432.8|2432.5|2432.7|2432.4|3
1636332230000|2021-11-08 00:43:50|2432.7|2432.4|2432.8|2432.5|2432.9|2432.6|2432.7|2432.4|6
1636332240000|2021-11-08 00:44:00|2432.9|2432.6|2433.1|2432.8|2433.1|2432.8|2432.9|2432.6|3
1636332250000|2021-11-08 00:44:10|2433.2|2432.9|2433.4|2433.1|2433.4|2433.1|2433.1|2432.8|6
1636332260000|2021-11-08 00:44:20|2433.5|2433.2|2433.5|2433.2|2433.6|2433.3|2433.5|2433.2|2
1636332270000|2021-11-08 00:44:30|2433.6|2433.3|2433.6|2433.3|2433.7|2433.4|2433.5|2433.2|2
1636332280000|2021-11-08 00:44:40|2433.5|2433.2|2433.6|2433.3|2433.6|2433.3|2433.5|2433.2|2
1636332290000|2021-11-08 00:44:50|2433.5|2433.2|2433.4|2433.1|2433.5|2433.2|2433.3|2433|8
1636332300000|2021-11-08 00:45:00|2433.3|2433|2433.1|2432.8|2433.3|2433|2433.1|2432.8|10
1636332310000|2021-11-08 00:45:10|2433.2|2432.9|2433.2|2432.9|2433.2|2432.9|2433.1|2432.8|2
1636332320000|2021-11-08 00:45:20|2433.1|2432.8|2432.9|2432.6|2433.4|2433.1|2432.9|2432.6|51
1636332330000|2021-11-08 00:45:30|2433|2432.7|2433.1|2432.8|2433.1|2432.8|2432.9|2432.6|2
1636332340000|2021-11-08 00:45:40|2433.2|2432.9|2433.2|2432.9|2433.2|2432.9|2433.2|2432.9|0
1636332350000|2021-11-08 00:45:50|2433.3|2433|2433.3|2433|2433.3|2433|2433.2|2432.9|1
1636332360000|2021-11-08 00:46:00|2433.2|2432.9|2433.7|2433.4|2433.7|2433.4|2433.2|2432.9|4
1636332370000|2021-11-08 00:46:10|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|2433.5|2433.2|2
1636332380000|2021-11-08 00:46:20|||||||||1
1636332390000|2021-11-08 00:46:30|2433.5|2433.2|2433.1|2432.8|2433.5|2433.2|2433.1|2432.8|12
1636332400000|2021-11-08 00:46:40|2433.2|2432.9|2433.2|2432.9|2433.3|2433|2433.1|2432.8|7
1636332410000|2021-11-08 00:46:50|2433.3|2433|2433.1|2432.8|2433.3|2433|2432.9|2432.6|18
1636332420000|2021-11-08 00:47:00|2433.2|2432.9|2433.1|2432.8|2433.2|2432.9|2433|2432.7|5
1636332430000|2021-11-08 00:47:10|2433|2432.7|2433|2432.7|2433.1|2432.8|2432.9|2432.6|6
1636332440000|2021-11-08 00:47:20|2433.1|2432.8|2433.4|2433.1|2433.4|2433.1|2433.1|2432.8|8
1636332450000|2021-11-08 00:47:30|2433.7|2433.4|2433.6|2433.3|2433.7|2433.4|2433.6|2433.3|6
1636332460000|2021-11-08 00:47:40|2433.7|2433.4|2433.9|2433.6|2433.9|2433.6|2433.6|2433.3|5
1636332470000|2021-11-08 00:47:50|2433.8|2433.5|2433.8|2433.5|2433.9|2433.6|2433.7|2433.4|11
1636332480000|2021-11-08 00:48:00|2433.9|2433.6|2434|2433.7|2434|2433.7|2433.9|2433.6|5
1636332490000|2021-11-08 00:48:10|2433.9|2433.6|2435.1|2434.8|2435.1|2434.8|2433.9|2433.6|114
1636332500000|2021-11-08 00:48:20|2435.3|2435|2435.3|2435|2435.4|2435.1|2435.3|2435|32
1636332510000|2021-11-08 00:48:30|2435.2|2434.9|2434.7|2434.4|2435.2|2434.9|2434.7|2434.4|25
1636332520000|2021-11-08 00:48:40|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|0
1636332530000|2021-11-08 00:48:50|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.3|2434|7
1636332540000|2021-11-08 00:49:00|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|4
1636332550000|2021-11-08 00:49:10|2434.7|2434.4|2435|2434.7|2435.1|2434.8|2434.7|2434.4|6
1636332560000|2021-11-08 00:49:20|2434.9|2434.6|2435.2|2434.9|2435.2|2434.9|2434.9|2434.6|6
1636332570000|2021-11-08 00:49:30|2435.1|2434.8|2435.5|2435.2|2435.5|2435.2|2435.1|2434.8|4
1636332580000|2021-11-08 00:49:40|2435.4|2435.1|2435.4|2435.1|2435.6|2435.3|2435.4|2435.1|6
1636332590000|2021-11-08 00:49:50|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|1
1636332600000|2021-11-08 00:50:00|2435.3|2435|2435.2|2434.9|2435.4|2435.1|2435.1|2434.8|5
1636332610000|2021-11-08 00:50:10|2435.3|2435|2435|2434.7|2435.3|2435|2435|2434.7|1
1636332620000|2021-11-08 00:50:20|2434.9|2434.6|2434.6|2434.3|2435|2434.7|2434.6|2434.3|3
1636332630000|2021-11-08 00:50:30|2434.8|2434.5|2434.5|2434.2|2434.8|2434.5|2434.5|2434.2|13
1636332640000|2021-11-08 00:50:40|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|6
1636332650000|2021-11-08 00:50:50|2434.5|2434.2|2434.7|2434.4|2434.7|2434.4|2434.4|2434.1|3
1636332660000|2021-11-08 00:51:00|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|2
1636332670000|2021-11-08 00:51:10|2435|2434.7|2434.8|2434.5|2435|2434.7|2434.7|2434.4|1
1636332680000|2021-11-08 00:51:20|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|5
1636332690000|2021-11-08 00:51:30|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636332700000|2021-11-08 00:51:40|2435.3|2435|2435.3|2435|2435.3|2435|2435.2|2434.9|0
1636332710000|2021-11-08 00:51:50|2435.5|2435.2|2435.8|2435.5|2435.8|2435.5|2435.5|2435.2|11
1636332720000|2021-11-08 00:52:00|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|3
1636332730000|2021-11-08 00:52:10|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.4|2435.1|5
1636332740000|2021-11-08 00:52:20|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636332750000|2021-11-08 00:52:30|2435.5|2435.2|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|3
1636332760000|2021-11-08 00:52:40|2435.7|2435.4|2435.9|2435.6|2436|2435.7|2435.7|2435.4|9
1636332770000|2021-11-08 00:52:50|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|1
1636332780000|2021-11-08 00:53:00|2436|2435.7|2435.8|2435.5|2436|2435.7|2435.6|2435.3|7
1636332790000|2021-11-08 00:53:10|2435.9|2435.6|2435.4|2435.1|2435.9|2435.6|2435.4|2435.1|2
1636332800000|2021-11-08 00:53:20|2435.3|2435|2435.6|2435.3|2435.6|2435.3|2435.3|2435|0
1636332810000|2021-11-08 00:53:30|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|1
1636332820000|2021-11-08 00:53:40|2435.5|2435.2|2435.3|2435|2435.5|2435.2|2435.3|2435|2
1636332830000|2021-11-08 00:53:50|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.2|2434.9|3
1636332840000|2021-11-08 00:54:00|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636332850000|2021-11-08 00:54:10|2435.6|2435.3|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|1
1636332860000|2021-11-08 00:54:20|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|1
1636332870000|2021-11-08 00:54:30|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|1
1636332880000|2021-11-08 00:54:40|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636332890000|2021-11-08 00:54:50|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.5|2435.2|1
1636332900000|2021-11-08 00:55:00|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|1
1636332910000|2021-11-08 00:55:10|2435.5|2435.2|2435.3|2435|2435.5|2435.2|2435.1|2434.8|4
1636332920000|2021-11-08 00:55:20|2435.2|2434.9|2435.1|2434.8|2435.3|2435|2435|2434.7|0
1636332930000|2021-11-08 00:55:30|2435.2|2434.9|2435.1|2434.8|2435.3|2435|2435.1|2434.8|12
1636332940000|2021-11-08 00:55:40|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|1
1636332950000|2021-11-08 00:55:50|2435.1|2434.8|2435.4|2435.1|2435.4|2435.1|2435.1|2434.8|0
1636332960000|2021-11-08 00:56:00|2435.3|2435|2435.5|2435.2|2435.5|2435.2|2435.3|2435|1
1636332970000|2021-11-08 00:56:10|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636332980000|2021-11-08 00:56:20|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636332990000|2021-11-08 00:56:30|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|1
1636333010000|2021-11-08 00:56:50|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.3|2435|1
1636333020000|2021-11-08 00:57:00|2435.3|2435|2435.6|2435.3|2435.6|2435.3|2435.3|2435|1
1636333030000|2021-11-08 00:57:10|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|3
1636333040000|2021-11-08 00:57:20|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636333050000|2021-11-08 00:57:30|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|0
1636333060000|2021-11-08 00:57:40|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.2|2434.9|7
1636333070000|2021-11-08 00:57:50|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|1
1636333080000|2021-11-08 00:58:00|2435.3|2435|2435.7|2435.4|2435.7|2435.4|2435.3|2435|2
1636333090000|2021-11-08 00:58:10|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|2
1636333100000|2021-11-08 00:58:20|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|3
1636333110000|2021-11-08 00:58:30|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|16
1636333120000|2021-11-08 00:58:40|2436.2|2435.9|2436.3|2436|2436.5|2436.2|2436.1|2435.8|10
1636333130000|2021-11-08 00:58:50|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|3
1636333140000|2021-11-08 00:59:00|2436.1|2435.8|2435.5|2435.2|2436.3|2436|2435|2434.7|115
1636333150000|2021-11-08 00:59:10|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|7
1636333160000|2021-11-08 00:59:20|2435.8|2435.5|2435.9|2435.6|2435.9|2435.6|2435.7|2435.4|12
1636333170000|2021-11-08 00:59:30|2435.8|2435.5|2435.9|2435.6|2435.9|2435.6|2435.6|2435.3|6
1636333180000|2021-11-08 00:59:40|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|5
1636333190000|2021-11-08 00:59:50|2435.7|2435.4|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|0
1636333200000|2021-11-08 01:00:00|2435.9|2435.6|2435.7|2435.4|2436.1|2435.8|2435.7|2435.4|1
1636333210000|2021-11-08 01:00:10|2435.8|2435.5|2436|2435.7|2436|2435.7|2435.8|2435.5|6
1636333220000|2021-11-08 01:00:20|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636333230000|2021-11-08 01:00:30|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|0
1636333240000|2021-11-08 01:00:40|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636333250000|2021-11-08 01:00:50|2435.8|2435.5|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|3
1636333260000|2021-11-08 01:01:00|2436|2435.7|2436|2435.7|2436|2435.7|2435.8|2435.5|0
1636333270000|2021-11-08 01:01:10|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636333280000|2021-11-08 01:01:20|2435.9|2435.6|2435.7|2435.4|2435.9|2435.6|2435.6|2435.3|0
1636333290000|2021-11-08 01:01:30|2435.6|2435.3|2435.6|2435.3|2435.8|2435.5|2435.5|2435.2|3
1636333300000|2021-11-08 01:01:40|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|1
1636333310000|2021-11-08 01:01:50|2435.6|2435.3|2435.7|2435.4|2435.8|2435.5|2435.5|2435.2|2
1636333320000|2021-11-08 01:02:00|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|0
1636333330000|2021-11-08 01:02:10|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|5
1636333340000|2021-11-08 01:02:20|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|0
1636333350000|2021-11-08 01:02:30|2435.7|2435.4|2436.2|2435.9|2436.2|2435.9|2435.7|2435.4|6
1636333360000|2021-11-08 01:02:40|2436.1|2435.8|2436.1|2435.8|2436.2|2435.9|2436|2435.7|0
1636333370000|2021-11-08 01:02:50|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|1
1636333380000|2021-11-08 01:03:00|2436.4|2436.1|2436.7|2436.4|2436.7|2436.4|2436.4|2436.1|11
1636333390000|2021-11-08 01:03:10|2436.8|2436.5|2436.6|2436.3|2436.8|2436.5|2436.6|2436.3|9
1636333400000|2021-11-08 01:03:20|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|2
1636333410000|2021-11-08 01:03:30|2436.3|2436|2436.4|2436.1|2436.5|2436.2|2436.3|2436|1
1636333420000|2021-11-08 01:03:40|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636333430000|2021-11-08 01:03:50|2436.5|2436.2|2436.3|2436|2436.6|2436.3|2436.3|2436|4
1636333440000|2021-11-08 01:04:00|2436.4|2436.1|2436|2435.7|2436.4|2436.1|2436|2435.7|5
1636333450000|2021-11-08 01:04:10|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|1
1636333460000|2021-11-08 01:04:20|2436.1|2435.8|2436.2|2435.9|2436.3|2436|2436.1|2435.8|4
1636333470000|2021-11-08 01:04:30|2436.1|2435.8|2435.9|2435.6|2436.1|2435.8|2435.9|2435.6|3
1636333480000|2021-11-08 01:04:40|2436|2435.7|2436.1|2435.8|2436.2|2435.9|2435.9|2435.6|3
1636333490000|2021-11-08 01:04:50|2436|2435.7|2435.9|2435.6|2436.1|2435.8|2435.9|2435.6|1
1636333500000|2021-11-08 01:05:00|2436|2435.7|2435.8|2435.5|2436|2435.7|2435.8|2435.5|6
1636333510000|2021-11-08 01:05:10|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|4
1636333520000|2021-11-08 01:05:20|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2435.8|2435.5|3
1636333530000|2021-11-08 01:05:30|2436|2435.7|2436|2435.7|2436.2|2435.9|2436|2435.7|5
1636333540000|2021-11-08 01:05:40|2436.1|2435.8|2436.2|2435.9|2436.3|2436|2436|2435.7|1
1636333550000|2021-11-08 01:05:50|2436.1|2435.8|2436|2435.7|2436.2|2435.9|2436|2435.7|0
1636333560000|2021-11-08 01:06:00|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|2
1636333570000|2021-11-08 01:06:10|2436|2435.7|2435.7|2435.4|2436|2435.7|2435.7|2435.4|6
1636333580000|2021-11-08 01:06:20|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|1
1636333590000|2021-11-08 01:06:30|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|3
1636333600000|2021-11-08 01:06:40|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636333610000|2021-11-08 01:06:50|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|2
1636333620000|2021-11-08 01:07:00|2435.7|2435.4|2435.6|2435.3|2435.8|2435.5|2435.6|2435.3|0
1636333630000|2021-11-08 01:07:10|2435.7|2435.4|2436|2435.7|2436|2435.7|2435.6|2435.3|5
1636333640000|2021-11-08 01:07:20|2435.9|2435.6|2435.9|2435.6|2436|2435.7|2435.9|2435.6|0
1636333650000|2021-11-08 01:07:30|2436|2435.7|2436.2|2435.9|2436.2|2435.9|2435.9|2435.6|4
1636333660000|2021-11-08 01:07:40|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636333670000|2021-11-08 01:07:50|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|1
1636333680000|2021-11-08 01:08:00|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|2
1636333690000|2021-11-08 01:08:10|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636333700000|2021-11-08 01:08:20|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636333710000|2021-11-08 01:08:30|2436.2|2435.9|2435.7|2435.4|2436.2|2435.9|2435.7|2435.4|6
1636333720000|2021-11-08 01:08:40|2435.8|2435.5|2436|2435.7|2436|2435.7|2435.7|2435.4|1
1636333730000|2021-11-08 01:08:50|2436.1|2435.8|2435.8|2435.5|2436.1|2435.8|2435.8|2435.5|1
1636333740000|2021-11-08 01:09:00|2436|2435.7|2435.8|2435.5|2436|2435.7|2435.8|2435.5|0
1636333750000|2021-11-08 01:09:10|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|2
1636333760000|2021-11-08 01:09:20|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636333770000|2021-11-08 01:09:30|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636333780000|2021-11-08 01:09:40|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636333800000|2021-11-08 01:10:00|2435.7|2435.4|2436.1|2435.8|2436.1|2435.8|2435.7|2435.4|0
1636333810000|2021-11-08 01:10:10|2436|2435.7|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636333820000|2021-11-08 01:10:20|2435.9|2435.6|2436|2435.7|2436.1|2435.8|2435.9|2435.6|0
1636333830000|2021-11-08 01:10:30|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|5
1636333840000|2021-11-08 01:10:40|2435.9|2435.6|2435.6|2435.3|2435.9|2435.6|2435.6|2435.3|0
1636333850000|2021-11-08 01:10:50|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|1
1636333860000|2021-11-08 01:11:00|2435.9|2435.6|2436.2|2435.9|2436.2|2435.9|2435.9|2435.6|7
1636333870000|2021-11-08 01:11:10|2436.1|2435.8|2435.9|2435.6|2436.2|2435.9|2435.9|2435.6|7
1636333880000|2021-11-08 01:11:20|2435.8|2435.5|2435.6|2435.3|2435.8|2435.5|2435.5|2435.2|1
1636333890000|2021-11-08 01:11:30|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|6
1636333900000|2021-11-08 01:11:40|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|1
1636333910000|2021-11-08 01:11:50|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636333920000|2021-11-08 01:12:00|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|2
1636333930000|2021-11-08 01:12:10|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.4|2435.1|0
1636333940000|2021-11-08 01:12:20|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636333950000|2021-11-08 01:12:30|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.3|2435|0
1636333960000|2021-11-08 01:12:40|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636333970000|2021-11-08 01:12:50|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|0
1636333990000|2021-11-08 01:13:10|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|5
1636334000000|2021-11-08 01:13:20|2435.6|2435.3|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|1
1636334010000|2021-11-08 01:13:30|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636334020000|2021-11-08 01:13:40|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636334030000|2021-11-08 01:13:50|2435.6|2435.3|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|1
1636334040000|2021-11-08 01:14:00|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|3
1636334050000|2021-11-08 01:14:10|2435.8|2435.5|2435.6|2435.3|2435.8|2435.5|2435.5|2435.2|3
1636334060000|2021-11-08 01:14:20|2435.5|2435.2|2435.6|2435.3|2435.8|2435.5|2435.5|2435.2|2
1636334070000|2021-11-08 01:14:30|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|5
1636334080000|2021-11-08 01:14:40|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636334090000|2021-11-08 01:14:50|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636334100000|2021-11-08 01:15:00|2435.8|2435.5|2435.5|2435.2|2436.1|2435.8|2435.5|2435.2|3
1636334110000|2021-11-08 01:15:10|2435.4|2435.1|2435.7|2435.4|2435.8|2435.5|2435.4|2435.1|1
1636334120000|2021-11-08 01:15:20|2435.6|2435.3|2435.5|2435.2|2435.7|2435.4|2435.4|2435.1|5
1636334130000|2021-11-08 01:15:30|2435.6|2435.3|2435.5|2435.2|2435.8|2435.5|2435.4|2435.1|38
1636334140000|2021-11-08 01:15:40|2435.4|2435.1|2435.8|2435.5|2435.8|2435.5|2435.4|2435.1|2
1636334150000|2021-11-08 01:15:50|2435.7|2435.4|2435.6|2435.3|2435.8|2435.5|2435.5|2435.2|2
1636334160000|2021-11-08 01:16:00|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|2
1636334170000|2021-11-08 01:16:10|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636334180000|2021-11-08 01:16:20|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636334190000|2021-11-08 01:16:30|2435.5|2435.2|2435.3|2435|2435.5|2435.2|2435.2|2434.9|1
1636334200000|2021-11-08 01:16:40|2435.2|2434.9|2435.3|2435|2435.4|2435.1|2435.2|2434.9|1
1636334210000|2021-11-08 01:16:50|2435.4|2435.1|2435.8|2435.5|2435.8|2435.5|2435.4|2435.1|0
1636334220000|2021-11-08 01:17:00|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|0
1636334230000|2021-11-08 01:17:10|2435.5|2435.2|2435.4|2435.1|2435.6|2435.3|2435.4|2435.1|1
1636334240000|2021-11-08 01:17:20|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|0
1636334250000|2021-11-08 01:17:30|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636334260000|2021-11-08 01:17:40|2435.3|2435|2435.2|2434.9|2435.4|2435.1|2435.2|2434.9|2
1636334270000|2021-11-08 01:17:50|2435.3|2435|2435.2|2434.9|2435.4|2435.1|2435.2|2434.9|0
1636334280000|2021-11-08 01:18:00|2435.3|2435|2435.3|2435|2435.3|2435|2435.2|2434.9|1
1636334290000|2021-11-08 01:18:10|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435|2434.7|11
1636334300000|2021-11-08 01:18:20|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|1
1636334310000|2021-11-08 01:18:30|2435.2|2434.9|2435.3|2435|2435.4|2435.1|2435.1|2434.8|6
1636334320000|2021-11-08 01:18:40|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|1
1636334330000|2021-11-08 01:18:50|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|1
1636334340000|2021-11-08 01:19:00|2435|2434.7|2435.2|2434.9|2435.2|2434.9|2435|2434.7|5
1636334350000|2021-11-08 01:19:10|2435.3|2435|2435.8|2435.5|2435.8|2435.5|2435.3|2435|8
1636334360000|2021-11-08 01:19:20|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|1
1636334370000|2021-11-08 01:19:30|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|4
1636334380000|2021-11-08 01:19:40|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|2
1636334390000|2021-11-08 01:19:50|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|2
1636334400000|2021-11-08 01:20:00|2435.7|2435.4|2435.5|2435.2|2435.9|2435.6|2435.5|2435.2|1
1636334410000|2021-11-08 01:20:10|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|1
1636334420000|2021-11-08 01:20:20|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636334430000|2021-11-08 01:20:30|2435.9|2435.6|2435.6|2435.3|2435.9|2435.6|2435.6|2435.3|0
1636334440000|2021-11-08 01:20:40|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636334450000|2021-11-08 01:20:50|2435.6|2435.3|2435.9|2435.6|2435.9|2435.6|2435.6|2435.3|0
1636334460000|2021-11-08 01:21:00|2435.8|2435.5|2436|2435.7|2436|2435.7|2435.8|2435.5|2
1636334470000|2021-11-08 01:21:10|2436.1|2435.8|2436|2435.7|2436.2|2435.9|2436|2435.7|2
1636334480000|2021-11-08 01:21:20|2435.9|2435.6|2435.8|2435.5|2436|2435.7|2435.8|2435.5|5
1636334490000|2021-11-08 01:21:30|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|1
1636334500000|2021-11-08 01:21:40|2435.6|2435.3|2435.4|2435.1|2435.6|2435.3|2435.3|2435|1
1636334510000|2021-11-08 01:21:50|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|0
1636334520000|2021-11-08 01:22:00|2435.4|2435.1|2435.2|2434.9|2435.4|2435.1|2435.2|2434.9|1
1636334530000|2021-11-08 01:22:10|2435.3|2435|2435.1|2434.8|2435.3|2435|2435.1|2434.8|2
1636334540000|2021-11-08 01:22:20|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435|2434.7|1
1636334550000|2021-11-08 01:22:30|2435|2434.7|2435.3|2435|2435.3|2435|2435|2434.7|3
1636334560000|2021-11-08 01:22:40|2435.5|2435.2|2435.8|2435.5|2435.8|2435.5|2435.5|2435.2|13
1636334570000|2021-11-08 01:22:50|2435.7|2435.4|2435.6|2435.3|2435.8|2435.5|2435.5|2435.2|3
1636334580000|2021-11-08 01:23:00|2435.5|2435.2|2435.8|2435.5|2435.8|2435.5|2435.5|2435.2|0
1636334590000|2021-11-08 01:23:10|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|0
1636334600000|2021-11-08 01:23:20|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636334610000|2021-11-08 01:23:30|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|0
1636334620000|2021-11-08 01:23:40|2435.5|2435.2|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|0
1636334630000|2021-11-08 01:23:50|2435.7|2435.4|2435.5|2435.2|2435.7|2435.4|2435.5|2435.2|2
1636334640000|2021-11-08 01:24:00|2435.6|2435.3|2435.4|2435.1|2435.7|2435.4|2435.4|2435.1|2
1636334650000|2021-11-08 01:24:10|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.2|2434.9|0
1636334660000|2021-11-08 01:24:20|2435.3|2435|2435.2|2434.9|2435.3|2435|2435|2434.7|3
1636334670000|2021-11-08 01:24:30|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435|2434.7|0
1636334680000|2021-11-08 01:24:40|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|0
1636334690000|2021-11-08 01:24:50|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|3
1636334700000|2021-11-08 01:25:00|2435|2434.7|2435.1|2434.8|2435.2|2434.9|2435|2434.7|2
1636334710000|2021-11-08 01:25:10|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|2
1636334720000|2021-11-08 01:25:20|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|2
1636334730000|2021-11-08 01:25:30|2435.2|2434.9|2435.1|2434.8|2435.3|2435|2435.1|2434.8|3
1636334740000|2021-11-08 01:25:40|2435|2434.7|2435.2|2434.9|2435.2|2434.9|2435|2434.7|0
1636334750000|2021-11-08 01:25:50|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|0
1636334760000|2021-11-08 01:26:00|2435.2|2434.9|2435|2434.7|2435.2|2434.9|2435|2434.7|1
1636334770000|2021-11-08 01:26:10|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|5
1636334780000|2021-11-08 01:26:20|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636334790000|2021-11-08 01:26:30|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.6|2434.3|17
1636334800000|2021-11-08 01:26:40|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|2
1636334810000|2021-11-08 01:26:50|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|1
1636334820000|2021-11-08 01:27:00|2434.7|2434.4|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|4
1636334830000|2021-11-08 01:27:10|2434.9|2434.6|2434.8|2434.5|2435|2434.7|2434.8|2434.5|5
1636334840000|2021-11-08 01:27:20|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|0
1636334850000|2021-11-08 01:27:30|2434.8|2434.5|2435|2434.7|2435|2434.7|2434.8|2434.5|0
1636334860000|2021-11-08 01:27:40|2434.9|2434.6|2434.5|2434.2|2434.9|2434.6|2434.5|2434.2|0
1636334870000|2021-11-08 01:27:50|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636334880000|2021-11-08 01:28:00|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|1
1636334890000|2021-11-08 01:28:10|2434.7|2434.4|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|2
1636334900000|2021-11-08 01:28:20|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.5|2434.2|0
1636334910000|2021-11-08 01:28:30|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636334920000|2021-11-08 01:28:40|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636334930000|2021-11-08 01:28:50|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636334940000|2021-11-08 01:29:00|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|2
1636334960000|2021-11-08 01:29:20|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|0
1636334970000|2021-11-08 01:29:30|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|0
1636334980000|2021-11-08 01:29:40|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.8|2434.5|6
1636334990000|2021-11-08 01:29:50|2435.2|2434.9|2435.2|2434.9|2435.3|2435|2435.1|2434.8|4
1636335000000|2021-11-08 01:30:00|2435.1|2434.8|2435.5|2435.2|2435.5|2435.2|2435.1|2434.8|5
1636335010000|2021-11-08 01:30:10|2435.6|2435.3|2435.7|2435.4|2435.8|2435.5|2435.5|2435.2|1
1636335020000|2021-11-08 01:30:20|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.5|2435.2|3
1636335030000|2021-11-08 01:30:30|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|1
1636335040000|2021-11-08 01:30:40|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.2|2434.9|37
1636335050000|2021-11-08 01:30:50|2435.6|2435.3|2435.5|2435.2|2435.7|2435.4|2435.5|2435.2|2
1636335060000|2021-11-08 01:31:00|2435.4|2435.1|2435.3|2435|2435.5|2435.2|2435.3|2435|0
1636335070000|2021-11-08 01:31:10|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|2
1636335080000|2021-11-08 01:31:20|2435.5|2435.2|2435.8|2435.5|2435.9|2435.6|2435.5|2435.2|17
1636335090000|2021-11-08 01:31:30|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|1
1636335100000|2021-11-08 01:31:40|2436.2|2435.9|2435.9|2435.6|2436.2|2435.9|2435.9|2435.6|1
1636335110000|2021-11-08 01:31:50|2436|2435.7|2435.8|2435.5|2436|2435.7|2435.8|2435.5|1
1636335120000|2021-11-08 01:32:00|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|0
1636335130000|2021-11-08 01:32:10|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|0
1636335140000|2021-11-08 01:32:20|2435.5|2435.2|2435.7|2435.4|2435.7|2435.4|2435.4|2435.1|0
1636335150000|2021-11-08 01:32:30|2435.9|2435.6|2436|2435.7|2436.1|2435.8|2435.9|2435.6|3
1636335160000|2021-11-08 01:32:40|2435.9|2435.6|2436.1|2435.8|2436.2|2435.9|2435.9|2435.6|2
1636335170000|2021-11-08 01:32:50|2436.2|2435.9|2435.9|2435.6|2436.2|2435.9|2435.9|2435.6|2
1636335180000|2021-11-08 01:33:00|2436|2435.7|2435.8|2435.5|2436|2435.7|2435.8|2435.5|0
1636335190000|2021-11-08 01:33:10|2435.7|2435.4|2435.6|2435.3|2435.8|2435.5|2435.6|2435.3|0
1636335200000|2021-11-08 01:33:20|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.4|2435.1|3
1636335210000|2021-11-08 01:33:30|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|0
1636335220000|2021-11-08 01:33:40|2435.7|2435.4|2435.9|2435.6|2436|2435.7|2435.7|2435.4|0
1636335230000|2021-11-08 01:33:50|2435.8|2435.5|2436|2435.7|2436|2435.7|2435.8|2435.5|0
1636335240000|2021-11-08 01:34:00|2436.1|2435.8|2436|2435.7|2436.2|2435.9|2436|2435.7|3
1636335250000|2021-11-08 01:34:10|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636335260000|2021-11-08 01:34:20|2435.9|2435.6|2435.9|2435.6|2436|2435.7|2435.7|2435.4|0
1636335270000|2021-11-08 01:34:30|2435.8|2435.5|2436|2435.7|2436|2435.7|2435.8|2435.5|2
1636335280000|2021-11-08 01:34:40|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636335290000|2021-11-08 01:34:50|2436.1|2435.8|2436.3|2436|2436.4|2436.1|2436.1|2435.8|6
1636335300000|2021-11-08 01:35:00|2436.2|2435.9|2436.4|2436.1|2436.4|2436.1|2436.2|2435.9|1
1636335310000|2021-11-08 01:35:10|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636335320000|2021-11-08 01:35:20|2436.5|2436.2|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|3
1636335330000|2021-11-08 01:35:30|2436.6|2436.3|2436.8|2436.5|2436.8|2436.5|2436.6|2436.3|3
1636335340000|2021-11-08 01:35:40|2436.7|2436.4|2436.6|2436.3|2436.8|2436.5|2436.6|2436.3|5
1636335350000|2021-11-08 01:35:50|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|0
1636335360000|2021-11-08 01:36:00|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636335370000|2021-11-08 01:36:10|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|2
1636335380000|2021-11-08 01:36:20|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636335390000|2021-11-08 01:36:30|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|5
1636335400000|2021-11-08 01:36:40|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|4
1636335420000|2021-11-08 01:37:00|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636335430000|2021-11-08 01:37:10|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636335440000|2021-11-08 01:37:20|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636335450000|2021-11-08 01:37:30|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|2
1636335460000|2021-11-08 01:37:40|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636335470000|2021-11-08 01:37:50|||||||||1
1636335480000|2021-11-08 01:38:00|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|7
1636335490000|2021-11-08 01:38:10|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|1
1636335500000|2021-11-08 01:38:20|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|5
1636335510000|2021-11-08 01:38:30|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|7
1636335520000|2021-11-08 01:38:40|2437|2436.7|2437.1|2436.8|2437.2|2436.9|2437|2436.7|22
1636335530000|2021-11-08 01:38:50|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636335540000|2021-11-08 01:39:00|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|2
1636335550000|2021-11-08 01:39:10|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|3
1636335560000|2021-11-08 01:39:20|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|3
1636335570000|2021-11-08 01:39:30|2437|2436.7|2437|2436.7|2437.1|2436.8|2436.9|2436.6|1
1636335580000|2021-11-08 01:39:40|2437.1|2436.8|2437.1|2436.8|2437.3|2437|2437|2436.7|1
1636335590000|2021-11-08 01:39:50|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|8
1636335600000|2021-11-08 01:40:00|2437.3|2437|2437.9|2437.6|2437.9|2437.6|2437.3|2437|11
1636335610000|2021-11-08 01:40:10|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|2
1636335620000|2021-11-08 01:40:20|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|5
1636335630000|2021-11-08 01:40:30|2438.3|2438|2438.5|2438.2|2438.5|2438.2|2438.3|2438|7
1636335640000|2021-11-08 01:40:40|2438.4|2438.1|2438.7|2438.4|2438.7|2438.4|2438.4|2438.1|11
1636335650000|2021-11-08 01:40:50|2438.6|2438.3|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|4
1636335660000|2021-11-08 01:41:00|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|7
1636335670000|2021-11-08 01:41:10|2438.3|2438|2437.8|2437.5|2438.3|2438|2437.8|2437.5|7
1636335680000|2021-11-08 01:41:20|2437.7|2437.4|2437.9|2437.6|2438|2437.7|2437.7|2437.4|3
1636335690000|2021-11-08 01:41:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636335700000|2021-11-08 01:41:40|2437.9|2437.6|2437.8|2437.5|2438|2437.7|2437.8|2437.5|0
1636335710000|2021-11-08 01:41:50|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636335720000|2021-11-08 01:42:00|2437.9|2437.6|2437.8|2437.5|2438|2437.7|2437.8|2437.5|0
1636335730000|2021-11-08 01:42:10|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|2
1636335740000|2021-11-08 01:42:20|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|4
1636335750000|2021-11-08 01:42:30|2437.6|2437.3|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|4
1636335760000|2021-11-08 01:42:40|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|1
1636335770000|2021-11-08 01:42:50|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636335780000|2021-11-08 01:43:00|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|2
1636335790000|2021-11-08 01:43:10|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636335800000|2021-11-08 01:43:20|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636335810000|2021-11-08 01:43:30|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|6
1636335820000|2021-11-08 01:43:40|2437|2436.7|2436.9|2436.6|2437.1|2436.8|2436.9|2436.6|3
1636335830000|2021-11-08 01:43:50|2436.8|2436.5|2437|2436.7|2437|2436.7|2436.8|2436.5|3
1636335840000|2021-11-08 01:44:00|2436.9|2436.6|2436.7|2436.4|2436.9|2436.6|2436.6|2436.3|1
1636335850000|2021-11-08 01:44:10|2436.8|2436.5|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|6
1636335860000|2021-11-08 01:44:20|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|2
1636335870000|2021-11-08 01:44:30|2436.8|2436.5|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|3
1636335880000|2021-11-08 01:44:40|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|0
1636335890000|2021-11-08 01:44:50|2437.1|2436.8|2437|2436.7|2437.2|2436.9|2437|2436.7|5
1636335900000|2021-11-08 01:45:00|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|2
1636335910000|2021-11-08 01:45:10|2437.1|2436.8|2436.5|2436.2|2437.1|2436.8|2436.4|2436.1|4
1636335920000|2021-11-08 01:45:20|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|1
1636335930000|2021-11-08 01:45:30|2436.6|2436.3|2436.2|2435.9|2436.6|2436.3|2436.2|2435.9|0
1636335940000|2021-11-08 01:45:40|2436.1|2435.8|2436|2435.7|2436.2|2435.9|2435.8|2435.5|10
1636335950000|2021-11-08 01:45:50|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|2
1636335960000|2021-11-08 01:46:00|2436.2|2435.9|2436|2435.7|2436.2|2435.9|2436|2435.7|7
1636335970000|2021-11-08 01:46:10|2436.1|2435.8|2435.8|2435.5|2436.1|2435.8|2435.7|2435.4|7
1636335980000|2021-11-08 01:46:20|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|2
1636335990000|2021-11-08 01:46:30|2436.2|2435.9|2435.8|2435.5|2436.2|2435.9|2435.6|2435.3|0
1636336000000|2021-11-08 01:46:40|2435.7|2435.4|2435.5|2435.2|2435.7|2435.4|2435.5|2435.2|0
1636336010000|2021-11-08 01:46:50|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.3|2435|9
1636336020000|2021-11-08 01:47:00|2435.6|2435.3|2435.4|2435.1|2435.6|2435.3|2435.4|2435.1|0
1636336030000|2021-11-08 01:47:10|2435.3|2435|2435.4|2435.1|2435.5|2435.2|2435.3|2435|0
1636336040000|2021-11-08 01:47:20|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636336050000|2021-11-08 01:47:30|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|1
1636336060000|2021-11-08 01:47:40|2435.3|2435|2435.3|2435|2435.3|2435|2435.1|2434.8|9
1636336070000|2021-11-08 01:47:50|2435.4|2435.1|2435.6|2435.3|2435.6|2435.3|2435.4|2435.1|1
1636336080000|2021-11-08 01:48:00|2435.7|2435.4|2435.9|2435.6|2435.9|2435.6|2435.7|2435.4|3
1636336090000|2021-11-08 01:48:10|2435.8|2435.5|2436|2435.7|2436|2435.7|2435.8|2435.5|7
1636336100000|2021-11-08 01:48:20|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.8|2435.5|1
1636336110000|2021-11-08 01:48:30|2435.9|2435.6|2436|2435.7|2436.1|2435.8|2435.9|2435.6|0
1636336120000|2021-11-08 01:48:40|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636336130000|2021-11-08 01:48:50|2435.9|2435.6|2435.6|2435.3|2435.9|2435.6|2435.6|2435.3|1
1636336140000|2021-11-08 01:49:00|2435.5|2435.2|2435.7|2435.4|2435.9|2435.6|2435.5|2435.2|2
1636336150000|2021-11-08 01:49:10|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636336160000|2021-11-08 01:49:20|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.4|2435.1|4
1636336170000|2021-11-08 01:49:30|2435.4|2435.1|2435.2|2434.9|2435.5|2435.2|2435.2|2434.9|1
1636336180000|2021-11-08 01:49:40|2435.3|2435|2435.3|2435|2435.3|2435|2435.2|2434.9|3
1636336190000|2021-11-08 01:49:50|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|3
1636336200000|2021-11-08 01:50:00|2435.3|2435|2435.1|2434.8|2435.3|2435|2435.1|2434.8|2
1636336210000|2021-11-08 01:50:10|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|5
1636336220000|2021-11-08 01:50:20|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.8|2434.5|2
1636336230000|2021-11-08 01:50:30|2434.8|2434.5|2435.1|2434.8|2435.1|2434.8|2434.8|2434.5|0
1636336240000|2021-11-08 01:50:40|2435|2434.7|2435.4|2435.1|2435.4|2435.1|2435|2434.7|2
1636336250000|2021-11-08 01:50:50|2435.3|2435|2435.5|2435.2|2435.5|2435.2|2435.3|2435|4
1636336260000|2021-11-08 01:51:00|2435.4|2435.1|2435.7|2435.4|2435.7|2435.4|2435.4|2435.1|1
1636336270000|2021-11-08 01:51:10|2435.6|2435.3|2435.2|2434.9|2435.6|2435.3|2435.1|2434.8|2
1636336280000|2021-11-08 01:51:20|2435.1|2434.8|2434.9|2434.6|2435.2|2434.9|2434.8|2434.5|0
1636336290000|2021-11-08 01:51:30|2434.8|2434.5|2434.3|2434|2435|2434.7|2434.2|2433.9|8
1636336300000|2021-11-08 01:51:40|2434.2|2433.9|2433.7|2433.4|2434.3|2434|2433.6|2433.3|6
1636336310000|2021-11-08 01:51:50|2433.8|2433.5|2433.2|2432.9|2433.8|2433.5|2433.2|2432.9|24
1636336320000|2021-11-08 01:52:00|2433.4|2433.1|2432.5|2432.2|2433.4|2433.1|2432.4|2432.1|26
1636336330000|2021-11-08 01:52:10|2432.4|2432.1|2432.5|2432.2|2432.7|2432.4|2432.2|2431.9|13
1636336340000|2021-11-08 01:52:20|2432.4|2432.1|2432.9|2432.6|2432.9|2432.6|2432.4|2432.1|8
1636336350000|2021-11-08 01:52:30|2433.1|2432.8|2432.9|2432.6|2433.2|2432.9|2432.7|2432.4|0
1636336360000|2021-11-08 01:52:40|2432.8|2432.5|2432.8|2432.5|2433|2432.7|2432.7|2432.4|2
1636336370000|2021-11-08 01:52:50|2432.7|2432.4|2432.8|2432.5|2433|2432.7|2432.5|2432.2|1
1636336380000|2021-11-08 01:53:00|2432.9|2432.6|2433|2432.7|2433|2432.7|2432.8|2432.5|0
1636336390000|2021-11-08 01:53:10|2433.1|2432.8|2432.9|2432.6|2433.1|2432.8|2432.8|2432.5|3
1636336400000|2021-11-08 01:53:20|2433|2432.7|2432.8|2432.5|2433.1|2432.8|2432.8|2432.5|0
1636336410000|2021-11-08 01:53:30|2432.9|2432.6|2433.2|2432.9|2433.2|2432.9|2432.8|2432.5|7
1636336420000|2021-11-08 01:53:40|2433.3|2433|2433.6|2433.3|2433.7|2433.4|2433.3|2433|2
1636336430000|2021-11-08 01:53:50|2433.7|2433.4|2433.6|2433.3|2433.7|2433.4|2433.6|2433.3|3
1636336440000|2021-11-08 01:54:00|2433.7|2433.4|2433.9|2433.6|2433.9|2433.6|2433.7|2433.4|2
1636336450000|2021-11-08 01:54:10|2434|2433.7|2434.2|2433.9|2434.2|2433.9|2434|2433.7|18
1636336460000|2021-11-08 01:54:20|2434.1|2433.8|2434.1|2433.8|2434.2|2433.9|2434|2433.7|2
1636336470000|2021-11-08 01:54:30|2434|2433.7|2434.3|2434|2434.3|2434|2434|2433.7|1
1636336480000|2021-11-08 01:54:40|2434.2|2433.9|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|2
1636336490000|2021-11-08 01:54:50|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.8|2433.5|6
1636336500000|2021-11-08 01:55:00|2433.8|2433.5|2433.7|2433.4|2433.8|2433.5|2433.4|2433.1|11
1636336510000|2021-11-08 01:55:10|2433.8|2433.5|2434.1|2433.8|2434.1|2433.8|2433.7|2433.4|2
1636336520000|2021-11-08 01:55:20|2434.2|2433.9|2434.3|2434|2434.3|2434|2434.1|2433.8|1
1636336530000|2021-11-08 01:55:30|2434.2|2433.9|2434.2|2433.9|2434.3|2434|2434.1|2433.8|1
1636336540000|2021-11-08 01:55:40|2434.3|2434|2434.1|2433.8|2434.3|2434|2434|2433.7|2
1636336550000|2021-11-08 01:55:50|2434|2433.7|2433.8|2433.5|2434.1|2433.8|2433.7|2433.4|8
1636336560000|2021-11-08 01:56:00|2433.9|2433.6|2433.6|2433.3|2433.9|2433.6|2433.6|2433.3|5
1636336570000|2021-11-08 01:56:10|2433.7|2433.4|2433.6|2433.3|2433.7|2433.4|2433.5|2433.2|0
1636336580000|2021-11-08 01:56:20|2433.5|2433.2|2433.5|2433.2|2433.6|2433.3|2433.4|2433.1|1
1636336590000|2021-11-08 01:56:30|2433.6|2433.3|2434|2433.7|2434|2433.7|2433.5|2433.2|3
1636336600000|2021-11-08 01:56:40|2433.9|2433.6|2434.1|2433.8|2434.2|2433.9|2433.9|2433.6|4
1636336610000|2021-11-08 01:56:50|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|5
1636336620000|2021-11-08 01:57:00|2434.5|2434.2|2434.3|2434|2434.5|2434.2|2434.2|2433.9|11
1636336630000|2021-11-08 01:57:10|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.2|2433.9|2
1636336650000|2021-11-08 01:57:30|2434.7|2434.4|2435|2434.7|2435.1|2434.8|2434.7|2434.4|5
1636336660000|2021-11-08 01:57:40|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|1
1636336670000|2021-11-08 01:57:50|2435.1|2434.8|2435.2|2434.9|2435.2|2434.9|2435|2434.7|1
1636336680000|2021-11-08 01:58:00|2435.1|2434.8|2435.3|2435|2435.3|2435|2435.1|2434.8|4
1636336690000|2021-11-08 01:58:10|2435.2|2434.9|2435.1|2434.8|2435.3|2435|2435.1|2434.8|2
1636336700000|2021-11-08 01:58:20|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|1
1636336710000|2021-11-08 01:58:30|2434.9|2434.6|2434.7|2434.4|2434.9|2434.6|2434.7|2434.4|1
1636336720000|2021-11-08 01:58:40|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|0
1636336730000|2021-11-08 01:58:50|2434.9|2434.6|2435.2|2434.9|2435.2|2434.9|2434.9|2434.6|0
1636336740000|2021-11-08 01:59:00|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|3
1636336750000|2021-11-08 01:59:10|2435.1|2434.8|2434.9|2434.6|2435.2|2434.9|2434.9|2434.6|5
1636336760000|2021-11-08 01:59:20|2435|2434.7|2435.2|2434.9|2435.2|2434.9|2434.9|2434.6|3
1636336770000|2021-11-08 01:59:30|2435.1|2434.8|2435|2434.7|2435.2|2434.9|2435|2434.7|1
1636336780000|2021-11-08 01:59:40|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|2
1636336790000|2021-11-08 01:59:50|2435|2434.7|2435.2|2434.9|2435.2|2434.9|2435|2434.7|1
1636336800000|2021-11-08 02:00:00|2435.1|2434.8|2434.5|2434.2|2435.1|2434.8|2434.5|2434.2|2
1636336810000|2021-11-08 02:00:10|2434.4|2434.1|2434.9|2434.6|2435|2434.7|2434.4|2434.1|6
1636336820000|2021-11-08 02:00:20|2435|2434.7|2435.2|2434.9|2435.2|2434.9|2435|2434.7|2
1636336830000|2021-11-08 02:00:30|2435.1|2434.8|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|1
1636336840000|2021-11-08 02:00:40|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435|2434.7|3
1636336850000|2021-11-08 02:00:50|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|5
1636336860000|2021-11-08 02:01:00|2435|2434.7|2435|2434.7|2435.1|2434.8|2435|2434.7|0
1636336870000|2021-11-08 02:01:10|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|2
1636336880000|2021-11-08 02:01:20|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|0
1636336890000|2021-11-08 02:01:30|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.8|2434.5|10
1636336900000|2021-11-08 02:01:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2
1636336910000|2021-11-08 02:01:50|2435|2434.7|2435.2|2434.9|2435.2|2434.9|2435|2434.7|1
1636336920000|2021-11-08 02:02:00|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|6
1636336930000|2021-11-08 02:02:10|2435|2434.7|2435|2434.7|2435.1|2434.8|2435|2434.7|2
1636336940000|2021-11-08 02:02:20|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2434.9|2434.6|3
1636336950000|2021-11-08 02:02:30|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.9|2434.6|1
1636336960000|2021-11-08 02:02:40|2434.8|2434.5|2435|2434.7|2435|2434.7|2434.8|2434.5|0
1636336970000|2021-11-08 02:02:50|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435|2434.7|3
1636336980000|2021-11-08 02:03:00|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636336990000|2021-11-08 02:03:10|2435|2434.7|2434.9|2434.6|2435.1|2434.8|2434.9|2434.6|0
1636337000000|2021-11-08 02:03:20|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|1
1636337010000|2021-11-08 02:03:30|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|1
1636337020000|2021-11-08 02:03:40|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|2
1636337030000|2021-11-08 02:03:50|2435|2434.7|2434.7|2434.4|2435|2434.7|2434.7|2434.4|3
1636337040000|2021-11-08 02:04:00|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|5
1636337050000|2021-11-08 02:04:10|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.8|2434.5|6
1636337060000|2021-11-08 02:04:20|2435.2|2434.9|2435.2|2434.9|2435.3|2435|2435.1|2434.8|2
1636337070000|2021-11-08 02:04:30|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.1|2434.8|0
1636337080000|2021-11-08 02:04:40|2435.1|2434.8|2435|2434.7|2435.2|2434.9|2435|2434.7|1
1636337090000|2021-11-08 02:04:50|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.8|2434.5|0
1636337100000|2021-11-08 02:05:00|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|0
1636337110000|2021-11-08 02:05:10|2434.9|2434.6|2434.6|2434.3|2434.9|2434.6|2434.6|2434.3|5
1636337120000|2021-11-08 02:05:20|2434.7|2434.4|2434.9|2434.6|2434.9|2434.6|2434.6|2434.3|4
1636337130000|2021-11-08 02:05:30|2434.8|2434.5|2434.7|2434.4|2435|2434.7|2434.7|2434.4|0
1636337140000|2021-11-08 02:05:40|2434.8|2434.5|2435|2434.7|2435|2434.7|2434.8|2434.5|1
1636337150000|2021-11-08 02:05:50|2434.9|2434.6|2434.8|2434.5|2435|2434.7|2434.8|2434.5|0
1636337160000|2021-11-08 02:06:00|2434.7|2434.4|2434.6|2434.3|2434.8|2434.5|2434.5|2434.2|4
1636337170000|2021-11-08 02:06:10|2434.5|2434.2|2434.7|2434.4|2434.7|2434.4|2434.5|2434.2|4
1636337180000|2021-11-08 02:06:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|0
1636337190000|2021-11-08 02:06:30|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.4|2434.1|2
1636337200000|2021-11-08 02:06:40|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636337220000|2021-11-08 02:07:00|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|1
1636337230000|2021-11-08 02:07:10|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|0
1636337240000|2021-11-08 02:07:20|2434.3|2434|2434.4|2434.1|2434.5|2434.2|2434.3|2434|0
1636337250000|2021-11-08 02:07:30|2434.5|2434.2|2434.6|2434.3|2434.7|2434.4|2434.5|2434.2|0
1636337260000|2021-11-08 02:07:40|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636337270000|2021-11-08 02:07:50|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636337280000|2021-11-08 02:08:00|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636337290000|2021-11-08 02:08:10|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|2
1636337300000|2021-11-08 02:08:20|2434.9|2434.6|2435|2434.7|2435.1|2434.8|2434.8|2434.5|2
1636337310000|2021-11-08 02:08:30|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435|2434.7|2
1636337320000|2021-11-08 02:08:40|2435|2434.7|2435|2434.7|2435|2434.7|2435|2434.7|2
1636337330000|2021-11-08 02:08:50|2434.9|2434.6|2435.2|2434.9|2435.2|2434.9|2434.9|2434.6|0
1636337340000|2021-11-08 02:09:00|2435.1|2434.8|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|0
1636337350000|2021-11-08 02:09:10|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|4
1636337360000|2021-11-08 02:09:20|2435.5|2435.2|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|9
1636337370000|2021-11-08 02:09:30|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2
1636337380000|2021-11-08 02:09:40|2436|2435.7|2435.7|2435.4|2436|2435.7|2435.7|2435.4|18
1636337390000|2021-11-08 02:09:50|2435.6|2435.3|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|0
1636337400000|2021-11-08 02:10:00|2435.9|2435.6|2435.9|2435.6|2436|2435.7|2435.8|2435.5|0
1636337410000|2021-11-08 02:10:10|2435.8|2435.5|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636337420000|2021-11-08 02:10:20|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|1
1636337430000|2021-11-08 02:10:30|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|1
1636337440000|2021-11-08 02:10:40|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|1
1636337450000|2021-11-08 02:10:50|2435.8|2435.5|2435.9|2435.6|2436|2435.7|2435.8|2435.5|0
1636337460000|2021-11-08 02:11:00|2435.8|2435.5|2435.9|2435.6|2436|2435.7|2435.8|2435.5|4
1636337470000|2021-11-08 02:11:10|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.6|2435.3|4
1636337480000|2021-11-08 02:11:20|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636337490000|2021-11-08 02:11:30|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|3
1636337500000|2021-11-08 02:11:40|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|3
1636337510000|2021-11-08 02:11:50|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2435.9|2435.6|5
1636337520000|2021-11-08 02:12:00|2435.9|2435.6|2435.8|2435.5|2436|2435.7|2435.8|2435.5|7
1636337530000|2021-11-08 02:12:10|2435.7|2435.4|2435.9|2435.6|2435.9|2435.6|2435.7|2435.4|0
1636337540000|2021-11-08 02:12:20|2436|2435.7|2435.8|2435.5|2436|2435.7|2435.8|2435.5|2
1636337550000|2021-11-08 02:12:30|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|0
1636337560000|2021-11-08 02:12:40|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.8|2435.5|0
1636337570000|2021-11-08 02:12:50|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2435.9|2435.6|6
1636337580000|2021-11-08 02:13:00|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636337590000|2021-11-08 02:13:10|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|1
1636337600000|2021-11-08 02:13:20|2436|2435.7|2436.1|2435.8|2436.2|2435.9|2435.9|2435.6|3
1636337610000|2021-11-08 02:13:30|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|13
1636337620000|2021-11-08 02:13:40|2436.6|2436.3|2436.4|2436.1|2436.6|2436.3|2436.4|2436.1|5
1636337630000|2021-11-08 02:13:50|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|1
1636337640000|2021-11-08 02:14:00|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|1
1636337660000|2021-11-08 02:14:20|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636337670000|2021-11-08 02:14:30|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|3
1636337680000|2021-11-08 02:14:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636337690000|2021-11-08 02:14:50|2436.4|2436.1|2436.6|2436.3|2436.6|2436.3|2436.4|2436.1|1
1636337700000|2021-11-08 02:15:00|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636337710000|2021-11-08 02:15:10|2436.5|2436.2|2436.4|2436.1|2436.6|2436.3|2436.4|2436.1|4
1636337720000|2021-11-08 02:15:20|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|0
1636337730000|2021-11-08 02:15:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|3
1636337740000|2021-11-08 02:15:40|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|0
1636337750000|2021-11-08 02:15:50|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|5
1636337760000|2021-11-08 02:16:00|2436.8|2436.5|2436.7|2436.4|2436.9|2436.6|2436.6|2436.3|4
1636337770000|2021-11-08 02:16:10|2436.8|2436.5|2436.5|2436.2|2436.8|2436.5|2436.5|2436.2|3
1636337780000|2021-11-08 02:16:20|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636337790000|2021-11-08 02:16:30|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|5
1636337800000|2021-11-08 02:16:40|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|0
1636337810000|2021-11-08 02:16:50|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|6
1636337820000|2021-11-08 02:17:00|2436.8|2436.5|2436.5|2436.2|2436.8|2436.5|2436.5|2436.2|6
1636337830000|2021-11-08 02:17:10|2436.6|2436.3|2436.3|2436|2436.6|2436.3|2436.3|2436|7
1636337840000|2021-11-08 02:17:20|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.1|2435.8|0
1636337850000|2021-11-08 02:17:30|2436.1|2435.8|2436.3|2436|2436.4|2436.1|2436.1|2435.8|2
1636337860000|2021-11-08 02:17:40|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|1
1636337870000|2021-11-08 02:17:50|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636337880000|2021-11-08 02:18:00|2436.5|2436.2|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|0
1636337890000|2021-11-08 02:18:10|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|1
1636337900000|2021-11-08 02:18:20|2437|2436.7|2437|2436.7|2437.1|2436.8|2436.9|2436.6|0
1636337910000|2021-11-08 02:18:30|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2
1636337920000|2021-11-08 02:18:40|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636337940000|2021-11-08 02:19:00|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|2
1636337950000|2021-11-08 02:19:10|2436.6|2436.3|2436.8|2436.5|2436.8|2436.5|2436.6|2436.3|0
1636337960000|2021-11-08 02:19:20|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|0
1636337970000|2021-11-08 02:19:30|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|2
1636337980000|2021-11-08 02:19:40|2437|2436.7|2437.2|2436.9|2437.2|2436.9|2437|2436.7|0
1636337990000|2021-11-08 02:19:50|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|10
1636338000000|2021-11-08 02:20:00|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|4
1636338010000|2021-11-08 02:20:10|2437.5|2437.2|2437.3|2437|2437.5|2437.2|2437.3|2437|1
1636338020000|2021-11-08 02:20:20|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|1
1636338030000|2021-11-08 02:20:30|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636338040000|2021-11-08 02:20:40|2437.1|2436.8|2437|2436.7|2437.2|2436.9|2437|2436.7|0
1636338050000|2021-11-08 02:20:50|||||||||1
1636338060000|2021-11-08 02:21:00|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|0
1636338070000|2021-11-08 02:21:10|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636338080000|2021-11-08 02:21:20|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|1
1636338090000|2021-11-08 02:21:30|2436.9|2436.6|2436.7|2436.4|2436.9|2436.6|2436.6|2436.3|0
1636338100000|2021-11-08 02:21:40|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|3
1636338110000|2021-11-08 02:21:50|||||||||2
1636338120000|2021-11-08 02:22:00|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|1
1636338130000|2021-11-08 02:22:10|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|2
1636338140000|2021-11-08 02:22:20|2436.8|2436.5|2436.6|2436.3|2436.8|2436.5|2436.6|2436.3|2
1636338150000|2021-11-08 02:22:30|2436.7|2436.4|2436.4|2436.1|2436.7|2436.4|2436.4|2436.1|0
1636338160000|2021-11-08 02:22:40|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.5|2436.2|7
1636338170000|2021-11-08 02:22:50|2436.5|2436.2|2436.6|2436.3|2436.7|2436.4|2436.5|2436.2|0
1636338180000|2021-11-08 02:23:00|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|4
1636338190000|2021-11-08 02:23:10|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|3
1636338200000|2021-11-08 02:23:20|2436.7|2436.4|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|3
1636338210000|2021-11-08 02:23:30|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|1
1636338220000|2021-11-08 02:23:40|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|6
1636338230000|2021-11-08 02:23:50|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|1
1636338240000|2021-11-08 02:24:00|2436.8|2436.5|2436.9|2436.6|2437|2436.7|2436.8|2436.5|6
1636338250000|2021-11-08 02:24:10|2437|2436.7|2437.2|2436.9|2437.3|2437|2436.9|2436.6|4
1636338260000|2021-11-08 02:24:20|2437.3|2437|2437.1|2436.8|2437.3|2437|2437|2436.7|13
1636338270000|2021-11-08 02:24:30|2437.2|2436.9|2437|2436.7|2437.2|2436.9|2436.9|2436.6|1
1636338280000|2021-11-08 02:24:40|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.8|2436.5|0
1636338290000|2021-11-08 02:24:50|2436.8|2436.5|2437|2436.7|2437|2436.7|2436.8|2436.5|0
1636338300000|2021-11-08 02:25:00|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437|2436.7|0
1636338310000|2021-11-08 02:25:10|2437|2436.7|2437.1|2436.8|2437.2|2436.9|2437|2436.7|0
1636338320000|2021-11-08 02:25:20|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636338330000|2021-11-08 02:25:30|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|1
1636338340000|2021-11-08 02:25:40|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636338350000|2021-11-08 02:25:50|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636338360000|2021-11-08 02:26:00|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636338370000|2021-11-08 02:26:10|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636338380000|2021-11-08 02:26:20|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|18
1636338390000|2021-11-08 02:26:30|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|1
1636338400000|2021-11-08 02:26:40|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|2
1636338410000|2021-11-08 02:26:50|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636338420000|2021-11-08 02:27:00|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|3
1636338430000|2021-11-08 02:27:10|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636338440000|2021-11-08 02:27:20|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|11
1636338450000|2021-11-08 02:27:30|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|3
1636338460000|2021-11-08 02:27:40|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|5
1636338470000|2021-11-08 02:27:50|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|3
1636338480000|2021-11-08 02:28:00|2437.5|2437.2|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|2
1636338490000|2021-11-08 02:28:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636338500000|2021-11-08 02:28:20|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|3
1636338510000|2021-11-08 02:28:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636338520000|2021-11-08 02:28:40|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|1
1636338530000|2021-11-08 02:28:50|2437.5|2437.2|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|5
1636338540000|2021-11-08 02:29:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636338550000|2021-11-08 02:29:10|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|3
1636338560000|2021-11-08 02:29:20|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636338570000|2021-11-08 02:29:30|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|0
1636338580000|2021-11-08 02:29:40|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|4
1636338590000|2021-11-08 02:29:50|2437.3|2437|2437.5|2437.2|2437.5|2437.2|2437.3|2437|5
1636338600000|2021-11-08 02:30:00|2437.6|2437.3|2437.5|2437.2|2437.8|2437.5|2437.3|2437|17
1636338610000|2021-11-08 02:30:10|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|0
1636338620000|2021-11-08 02:30:20|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|1
1636338630000|2021-11-08 02:30:30|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636338640000|2021-11-08 02:30:40|||||||||1
1636338650000|2021-11-08 02:30:50|2437.1|2436.8|2437.4|2437.1|2437.4|2437.1|2437.1|2436.8|0
1636338660000|2021-11-08 02:31:00|||||||||5
1636338670000|2021-11-08 02:31:10|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636338680000|2021-11-08 02:31:20|2437.4|2437.1|2436.9|2436.6|2437.4|2437.1|2436.8|2436.5|1
1636338690000|2021-11-08 02:31:30|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|2
1636338700000|2021-11-08 02:31:40|2436.7|2436.4|2437|2436.7|2437|2436.7|2436.7|2436.4|1
1636338710000|2021-11-08 02:31:50|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|1
1636338720000|2021-11-08 02:32:00|2436.7|2436.4|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|0
1636338730000|2021-11-08 02:32:10|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|0
1636338740000|2021-11-08 02:32:20|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636338760000|2021-11-08 02:32:40|2436.8|2436.5|2436.9|2436.6|2437|2436.7|2436.7|2436.4|1
1636338770000|2021-11-08 02:32:50|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|16
1636338780000|2021-11-08 02:33:00|2436.8|2436.5|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|0
1636338790000|2021-11-08 02:33:10|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|1
1636338800000|2021-11-08 02:33:20|2436.7|2436.4|2437.1|2436.8|2437.1|2436.8|2436.7|2436.4|11
1636338810000|2021-11-08 02:33:30|2437.2|2436.9|2437.4|2437.1|2437.5|2437.2|2437.2|2436.9|1
1636338820000|2021-11-08 02:33:40|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.3|2437|1
1636338830000|2021-11-08 02:33:50|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|1
1636338840000|2021-11-08 02:34:00|2437.3|2437|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|0
1636338850000|2021-11-08 02:34:10|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|3
1636338860000|2021-11-08 02:34:20|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|0
1636338870000|2021-11-08 02:34:30|2437.1|2436.8|2436.9|2436.6|2437.2|2436.9|2436.9|2436.6|3
1636338880000|2021-11-08 02:34:40|2436.8|2436.5|2437|2436.7|2437.1|2436.8|2436.8|2436.5|5
1636338890000|2021-11-08 02:34:50|2436.9|2436.6|2437.2|2436.9|2437.2|2436.9|2436.9|2436.6|5
1636338900000|2021-11-08 02:35:00|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636338910000|2021-11-08 02:35:10|2437.2|2436.9|2437|2436.7|2437.2|2436.9|2437|2436.7|0
1636338920000|2021-11-08 02:35:20|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437|2436.7|0
1636338930000|2021-11-08 02:35:30|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|0
1636338940000|2021-11-08 02:35:40|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|0
1636338950000|2021-11-08 02:35:50|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|2
1636338960000|2021-11-08 02:36:00|2437|2436.7|2437.6|2437.3|2437.6|2437.3|2437|2436.7|4
1636338970000|2021-11-08 02:36:10|2437.5|2437.2|2437.1|2436.8|2437.5|2437.2|2437.1|2436.8|6
1636338980000|2021-11-08 02:36:20|2437.2|2436.9|2437|2436.7|2437.2|2436.9|2436.9|2436.6|3
1636338990000|2021-11-08 02:36:30|2436.9|2436.6|2437.1|2436.8|2437.2|2436.9|2436.9|2436.6|0
1636339000000|2021-11-08 02:36:40|2437|2436.7|2436.9|2436.6|2437.2|2436.9|2436.9|2436.6|1
1636339010000|2021-11-08 02:36:50|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|0
1636339020000|2021-11-08 02:37:00|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|0
1636339030000|2021-11-08 02:37:10|2437|2436.7|2436.8|2436.5|2437|2436.7|2436.8|2436.5|0
1636339040000|2021-11-08 02:37:20|2436.7|2436.4|2436.5|2436.2|2436.7|2436.4|2436.4|2436.1|10
1636339060000|2021-11-08 02:37:40|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|2
1636339070000|2021-11-08 02:37:50|2436.6|2436.3|2436.4|2436.1|2436.6|2436.3|2436.4|2436.1|2
1636339080000|2021-11-08 02:38:00|2436.5|2436.2|2436.3|2436|2436.5|2436.2|2436.3|2436|0
1636339090000|2021-11-08 02:38:10|2436.2|2435.9|2436.4|2436.1|2436.4|2436.1|2436.2|2435.9|0
1636339100000|2021-11-08 02:38:20|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636339110000|2021-11-08 02:38:30|2436.4|2436.1|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|0
1636339120000|2021-11-08 02:38:40|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636339130000|2021-11-08 02:38:50|2436.7|2436.4|2436.5|2436.2|2436.7|2436.4|2436.4|2436.1|1
1636339140000|2021-11-08 02:39:00|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.3|2436|4
1636339150000|2021-11-08 02:39:10|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636339160000|2021-11-08 02:39:20|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636339170000|2021-11-08 02:39:30|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|2
1636339180000|2021-11-08 02:39:40|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636339190000|2021-11-08 02:39:50|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.3|2436|0
1636339200000|2021-11-08 02:40:00|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636339210000|2021-11-08 02:40:10|2436.2|2435.9|2436.4|2436.1|2436.4|2436.1|2436.2|2435.9|0
1636339220000|2021-11-08 02:40:20|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636339230000|2021-11-08 02:40:30|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636339240000|2021-11-08 02:40:40|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636339250000|2021-11-08 02:40:50|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636339260000|2021-11-08 02:41:00|2436|2435.7|2436.2|2435.9|2436.2|2435.9|2436|2435.7|0
1636339270000|2021-11-08 02:41:10|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636339280000|2021-11-08 02:41:20|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636339290000|2021-11-08 02:41:30|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636339300000|2021-11-08 02:41:40|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636339310000|2021-11-08 02:41:50|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|1
1636339320000|2021-11-08 02:42:00|2436.1|2435.8|2436.1|2435.8|2436.2|2435.9|2436.1|2435.8|0
1636339330000|2021-11-08 02:42:10|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636339340000|2021-11-08 02:42:20|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|1
1636339350000|2021-11-08 02:42:30|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636339360000|2021-11-08 02:42:40|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|1
1636339370000|2021-11-08 02:42:50|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636339380000|2021-11-08 02:43:00|2436|2435.7|2436.2|2435.9|2436.2|2435.9|2436|2435.7|0
1636339390000|2021-11-08 02:43:10|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636339400000|2021-11-08 02:43:20|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636339410000|2021-11-08 02:43:30|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636339420000|2021-11-08 02:43:40|2435.9|2435.6|2435.7|2435.4|2436|2435.7|2435.7|2435.4|4
1636339430000|2021-11-08 02:43:50|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|1
1636339440000|2021-11-08 02:44:00|2435.8|2435.5|2436|2435.7|2436.1|2435.8|2435.6|2435.3|1
1636339450000|2021-11-08 02:44:10|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636339460000|2021-11-08 02:44:20|2435.9|2435.6|2436.2|2435.9|2436.2|2435.9|2435.9|2435.6|0
1636339470000|2021-11-08 02:44:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|3
1636339480000|2021-11-08 02:44:40|2436.4|2436.1|2436.5|2436.2|2436.6|2436.3|2436.3|2436|2
1636339490000|2021-11-08 02:44:50|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|0
1636339500000|2021-11-08 02:45:00|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.3|2436|4
1636339510000|2021-11-08 02:45:10|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|2
1636339520000|2021-11-08 02:45:20|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|1
1636339530000|2021-11-08 02:45:30|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636339540000|2021-11-08 02:45:40|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|1
1636339550000|2021-11-08 02:45:50|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636339570000|2021-11-08 02:46:10|2436.4|2436.1|2436.3|2436|2436.5|2436.2|2436.3|2436|3
1636339580000|2021-11-08 02:46:20|2436.4|2436.1|2436.6|2436.3|2436.6|2436.3|2436.3|2436|0
1636339590000|2021-11-08 02:46:30|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|5
1636339600000|2021-11-08 02:46:40|2436.9|2436.6|2436.8|2436.5|2437|2436.7|2436.8|2436.5|9
1636339610000|2021-11-08 02:46:50|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|0
1636339620000|2021-11-08 02:47:00|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.4|2436.1|16
1636339630000|2021-11-08 02:47:10|2436.8|2436.5|2436.6|2436.3|2436.8|2436.5|2436.6|2436.3|0
1636339640000|2021-11-08 02:47:20|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|0
1636339650000|2021-11-08 02:47:30|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|3
1636339660000|2021-11-08 02:47:40|2436.9|2436.6|2436.6|2436.3|2436.9|2436.6|2436.6|2436.3|0
1636339680000|2021-11-08 02:48:00|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|1
1636339690000|2021-11-08 02:48:10|2436.5|2436.2|2436.1|2435.8|2436.5|2436.2|2436.1|2435.8|9
1636339700000|2021-11-08 02:48:20|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|0
1636339710000|2021-11-08 02:48:30|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636339720000|2021-11-08 02:48:40|2436.1|2435.8|2436.1|2435.8|2436.3|2436|2436.1|2435.8|7
1636339730000|2021-11-08 02:48:50|2436.2|2435.9|2436|2435.7|2436.2|2435.9|2436|2435.7|0
1636339740000|2021-11-08 02:49:00|2436.1|2435.8|2436.3|2436|2436.3|2436|2436.1|2435.8|2
1636339750000|2021-11-08 02:49:10|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636339760000|2021-11-08 02:49:20|2436.1|2435.8|2435.9|2435.6|2436.2|2435.9|2435.8|2435.5|2
1636339770000|2021-11-08 02:49:30|2436|2435.7|2436|2435.7|2436|2435.7|2435.8|2435.5|5
1636339790000|2021-11-08 02:49:50|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|1
1636339800000|2021-11-08 02:50:00|2435.9|2435.6|2435.8|2435.5|2436|2435.7|2435.8|2435.5|4
1636339810000|2021-11-08 02:50:10|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|5
1636339820000|2021-11-08 02:50:20|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|1
1636339830000|2021-11-08 02:50:30|2435.9|2435.6|2435.5|2435.2|2435.9|2435.6|2435.5|2435.2|3
1636339840000|2021-11-08 02:50:40|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.3|2435|14
1636339850000|2021-11-08 02:50:50|2435.4|2435.1|2435.8|2435.5|2435.8|2435.5|2435.4|2435.1|10
1636339860000|2021-11-08 02:51:00|2435.7|2435.4|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|5
1636339870000|2021-11-08 02:51:10|2435.7|2435.4|2435.9|2435.6|2435.9|2435.6|2435.7|2435.4|0
1636339880000|2021-11-08 02:51:20|2436.1|2435.8|2436.3|2436|2436.3|2436|2436|2435.7|1
1636339890000|2021-11-08 02:51:30|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.1|2435.8|3
1636339900000|2021-11-08 02:51:40|2436.4|2436.1|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|5
1636339910000|2021-11-08 02:51:50|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|2
1636339920000|2021-11-08 02:52:00|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|11
1636339930000|2021-11-08 02:52:10|||||||||3
1636339940000|2021-11-08 02:52:20|2437|2436.7|2436.7|2436.4|2437|2436.7|2436.7|2436.4|37
1636339950000|2021-11-08 02:52:30|2436.5|2436.2|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|3
1636339960000|2021-11-08 02:52:40|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|0
1636339970000|2021-11-08 02:52:50|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|0
1636339980000|2021-11-08 02:53:00|2436.6|2436.3|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|0
1636339990000|2021-11-08 02:53:10|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636340010000|2021-11-08 02:53:30|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|1
1636340020000|2021-11-08 02:53:40|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|0
1636340030000|2021-11-08 02:53:50|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|1
1636340040000|2021-11-08 02:54:00|2436.6|2436.3|2436.5|2436.2|2436.7|2436.4|2436.5|2436.2|1
1636340060000|2021-11-08 02:54:20|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636340070000|2021-11-08 02:54:30|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636340080000|2021-11-08 02:54:40|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|1
1636340090000|2021-11-08 02:54:50|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636340100000|2021-11-08 02:55:00|2436.5|2436.2|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|0
1636340110000|2021-11-08 02:55:10|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|3
1636340120000|2021-11-08 02:55:20|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|6
1636340130000|2021-11-08 02:55:30|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|3
1636340140000|2021-11-08 02:55:40|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|1
1636340150000|2021-11-08 02:55:50|2437.2|2436.9|2437.3|2437|2437.4|2437.1|2437|2436.7|6
1636340160000|2021-11-08 02:56:00|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636340170000|2021-11-08 02:56:10|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636340180000|2021-11-08 02:56:20|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636340190000|2021-11-08 02:56:30|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636340200000|2021-11-08 02:56:40|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636340210000|2021-11-08 02:56:50|2437.5|2437.2|2437.1|2436.8|2437.5|2437.2|2437.1|2436.8|6
1636340220000|2021-11-08 02:57:00|2437|2436.7|2437.2|2436.9|2437.2|2436.9|2437|2436.7|0
1636340230000|2021-11-08 02:57:10|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|1
1636340240000|2021-11-08 02:57:20|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|1
1636340250000|2021-11-08 02:57:30|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636340260000|2021-11-08 02:57:40|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|2
1636340270000|2021-11-08 02:57:50|2437.2|2436.9|2437.3|2437|2437.4|2437.1|2437.2|2436.9|2
1636340280000|2021-11-08 02:58:00|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636340290000|2021-11-08 02:58:10|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|3
1636340310000|2021-11-08 02:58:30|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.1|2436.8|0
1636340320000|2021-11-08 02:58:40|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636340330000|2021-11-08 02:58:50|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636340340000|2021-11-08 02:59:00|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636340350000|2021-11-08 02:59:10|||||||||1
1636340360000|2021-11-08 02:59:20|2437.6|2437.3|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|5
1636340370000|2021-11-08 02:59:30|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636340380000|2021-11-08 02:59:40|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|2
1636340390000|2021-11-08 02:59:50|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|1
1636340400000|2021-11-08 03:00:00|2437.9|2437.6|2437.6|2437.3|2437.9|2437.6|2437.6|2437.3|5
1636340410000|2021-11-08 03:00:10|2437.7|2437.4|2437.4|2437.1|2437.7|2437.4|2437.4|2437.1|7
1636340420000|2021-11-08 03:00:20|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636340430000|2021-11-08 03:00:30|2437.6|2437.3|2437.2|2436.9|2437.6|2437.3|2437.1|2436.8|3
1636340440000|2021-11-08 03:00:40|2437.3|2437|2438|2437.7|2438.1|2437.8|2437.3|2437|125
1636340450000|2021-11-08 03:00:50|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|3
1636340460000|2021-11-08 03:01:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|4
1636340470000|2021-11-08 03:01:10|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.2|2437.9|7
1636340480000|2021-11-08 03:01:20|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|8
1636340490000|2021-11-08 03:01:30|2438.5|2438.2|2438.4|2438.1|2438.6|2438.3|2438.3|2438|8
1636340500000|2021-11-08 03:01:40|||||||||1
1636340510000|2021-11-08 03:01:50|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|1
1636340520000|2021-11-08 03:02:00|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636340530000|2021-11-08 03:02:10|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636340540000|2021-11-08 03:02:20|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636340550000|2021-11-08 03:02:30|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636340560000|2021-11-08 03:02:40|2438.4|2438.1|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|3
1636340570000|2021-11-08 03:02:50|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|2
1636340580000|2021-11-08 03:03:00|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|3
1636340590000|2021-11-08 03:03:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|1
1636340600000|2021-11-08 03:03:20|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|3
1636340610000|2021-11-08 03:03:30|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|3
1636340620000|2021-11-08 03:03:40|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|5
1636340630000|2021-11-08 03:03:50|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|2
1636340640000|2021-11-08 03:04:00|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|1
1636340650000|2021-11-08 03:04:10|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|3
1636340660000|2021-11-08 03:04:20|2437.5|2437.2|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|0
1636340670000|2021-11-08 03:04:30|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|0
1636340680000|2021-11-08 03:04:40|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636340690000|2021-11-08 03:04:50|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2
1636340700000|2021-11-08 03:05:00|2437.6|2437.3|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|1
1636340710000|2021-11-08 03:05:10|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|0
1636340720000|2021-11-08 03:05:20|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636340730000|2021-11-08 03:05:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|1
1636340740000|2021-11-08 03:05:40|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|0
1636340750000|2021-11-08 03:05:50|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636340760000|2021-11-08 03:06:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|1
1636340780000|2021-11-08 03:06:20|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636340790000|2021-11-08 03:06:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636340800000|2021-11-08 03:06:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|4
1636340810000|2021-11-08 03:06:50|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438|2437.7|0
1636340820000|2021-11-08 03:07:00|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438|2437.7|0
1636340830000|2021-11-08 03:07:10|2438|2437.7|2438.1|2437.8|2438.2|2437.9|2438|2437.7|1
1636340840000|2021-11-08 03:07:20|2438.2|2437.9|2438.5|2438.2|2438.5|2438.2|2438.1|2437.8|4
1636340850000|2021-11-08 03:07:30|2438.4|2438.1|2438.3|2438|2438.5|2438.2|2438.3|2438|4
1636340860000|2021-11-08 03:07:40|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|1
1636340880000|2021-11-08 03:08:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|1
1636340890000|2021-11-08 03:08:10|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.1|2437.8|6
1636340900000|2021-11-08 03:08:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636340920000|2021-11-08 03:08:40|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|4
1636340940000|2021-11-08 03:09:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|6
1636340950000|2021-11-08 03:09:10|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636340960000|2021-11-08 03:09:20|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|4
1636340970000|2021-11-08 03:09:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636340980000|2021-11-08 03:09:40|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|0
1636340990000|2021-11-08 03:09:50|||||||||5
1636341000000|2021-11-08 03:10:00|2438.1|2437.8|2438.3|2438|2438.3|2438|2438.1|2437.8|9
1636341010000|2021-11-08 03:10:10|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|0
1636341020000|2021-11-08 03:10:20|2438.3|2438|2438.3|2438|2438.3|2438|2438.3|2438|2
1636341030000|2021-11-08 03:10:30|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636341040000|2021-11-08 03:10:40|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636341050000|2021-11-08 03:10:50|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|3
1636341060000|2021-11-08 03:11:00|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636341070000|2021-11-08 03:11:10|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636341080000|2021-11-08 03:11:20|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636341090000|2021-11-08 03:11:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636341100000|2021-11-08 03:11:40|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|1
1636341110000|2021-11-08 03:11:50|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636341120000|2021-11-08 03:12:00|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|3
1636341130000|2021-11-08 03:12:10|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|3
1636341140000|2021-11-08 03:12:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636341150000|2021-11-08 03:12:30|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636341180000|2021-11-08 03:13:00|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636341190000|2021-11-08 03:13:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636341200000|2021-11-08 03:13:20|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636341210000|2021-11-08 03:13:30|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636341220000|2021-11-08 03:13:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636341230000|2021-11-08 03:13:50|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636341240000|2021-11-08 03:14:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636341250000|2021-11-08 03:14:10|2438|2437.7|2437.8|2437.5|2438.1|2437.8|2437.8|2437.5|1
1636341260000|2021-11-08 03:14:20|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|1
1636341270000|2021-11-08 03:14:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636341280000|2021-11-08 03:14:40|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636341290000|2021-11-08 03:14:50|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|0
1636341300000|2021-11-08 03:15:00|2437.7|2437.4|2438.2|2437.9|2438.2|2437.9|2437.7|2437.4|3
1636341310000|2021-11-08 03:15:10|2438.3|2438|2438|2437.7|2438.3|2438|2438|2437.7|2
1636341320000|2021-11-08 03:15:20|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636341330000|2021-11-08 03:15:30|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|5
1636341340000|2021-11-08 03:15:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636341350000|2021-11-08 03:15:50|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636341360000|2021-11-08 03:16:00|2438|2437.7|2438|2437.7|2438.1|2437.8|2437.9|2437.6|1
1636341380000|2021-11-08 03:16:20|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636341390000|2021-11-08 03:16:30|2438|2437.7|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|0
1636341400000|2021-11-08 03:16:40|2438|2437.7|2438.3|2438|2438.3|2438|2438|2437.7|1
1636341410000|2021-11-08 03:16:50|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636341420000|2021-11-08 03:17:00|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2437.9|2437.6|4
1636341440000|2021-11-08 03:17:20|2438.2|2437.9|2438.7|2438.4|2438.7|2438.4|2438.2|2437.9|9
1636341450000|2021-11-08 03:17:30|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|3
1636341460000|2021-11-08 03:17:40|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|2
1636341480000|2021-11-08 03:18:00|2438.5|2438.2|2438.1|2437.8|2438.6|2438.3|2438.1|2437.8|7
1636341490000|2021-11-08 03:18:10|2438|2437.7|2437.8|2437.5|2438.1|2437.8|2437.8|2437.5|1
1636341500000|2021-11-08 03:18:20|2437.7|2437.4|2438|2437.7|2438|2437.7|2437.7|2437.4|1
1636341510000|2021-11-08 03:18:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636341520000|2021-11-08 03:18:40|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|2
1636341530000|2021-11-08 03:18:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636341540000|2021-11-08 03:19:00|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636341550000|2021-11-08 03:19:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636341560000|2021-11-08 03:19:20|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.6|2437.3|0
1636341570000|2021-11-08 03:19:30|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|4
1636341580000|2021-11-08 03:19:40|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|1
1636341590000|2021-11-08 03:19:50|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636341600000|2021-11-08 03:20:00|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|3
1636341610000|2021-11-08 03:20:10|||||||||1
1636341630000|2021-11-08 03:20:30|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|4
1636341640000|2021-11-08 03:20:40|2437.3|2437|2437.6|2437.3|2437.6|2437.3|2437.3|2437|0
1636341650000|2021-11-08 03:20:50|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636341660000|2021-11-08 03:21:00|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|2
1636341670000|2021-11-08 03:21:10|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636341680000|2021-11-08 03:21:20|2437.5|2437.2|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|0
1636341690000|2021-11-08 03:21:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636341700000|2021-11-08 03:21:40|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|1
1636341710000|2021-11-08 03:21:50|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636341720000|2021-11-08 03:22:00|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636341740000|2021-11-08 03:22:20|2437.6|2437.3|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|0
1636341750000|2021-11-08 03:22:30|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|2
1636341760000|2021-11-08 03:22:40|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636341770000|2021-11-08 03:22:50|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|2
1636341780000|2021-11-08 03:23:00|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|0
1636341790000|2021-11-08 03:23:10|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|0
1636341800000|2021-11-08 03:23:20|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636341810000|2021-11-08 03:23:30|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636341820000|2021-11-08 03:23:40|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|4
1636341830000|2021-11-08 03:23:50|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|6
1636341840000|2021-11-08 03:24:00|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636341850000|2021-11-08 03:24:10|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|1
1636341860000|2021-11-08 03:24:20|2437.1|2436.8|2436.9|2436.6|2437.2|2436.9|2436.9|2436.6|0
1636341870000|2021-11-08 03:24:30|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|3
1636341880000|2021-11-08 03:24:40|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636341890000|2021-11-08 03:24:50|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636341900000|2021-11-08 03:25:00|2437|2436.7|2437.2|2436.9|2437.2|2436.9|2437|2436.7|1
1636341920000|2021-11-08 03:25:20|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|1
1636341930000|2021-11-08 03:25:30|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|2
1636341950000|2021-11-08 03:25:50|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636341960000|2021-11-08 03:26:00|2437.6|2437.3|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|2
1636341970000|2021-11-08 03:26:10|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636341980000|2021-11-08 03:26:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636341990000|2021-11-08 03:26:30|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636342000000|2021-11-08 03:26:40|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636342010000|2021-11-08 03:26:50|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636342020000|2021-11-08 03:27:00|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|1
1636342030000|2021-11-08 03:27:10|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|0
1636342040000|2021-11-08 03:27:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636342050000|2021-11-08 03:27:30|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636342060000|2021-11-08 03:27:40|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|3
1636342070000|2021-11-08 03:27:50|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636342080000|2021-11-08 03:28:00|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|3
1636342090000|2021-11-08 03:28:10|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|2
1636342100000|2021-11-08 03:28:20|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|6
1636342110000|2021-11-08 03:28:30|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636342120000|2021-11-08 03:28:40|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|1
1636342130000|2021-11-08 03:28:50|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|2
1636342140000|2021-11-08 03:29:00|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636342150000|2021-11-08 03:29:10|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636342160000|2021-11-08 03:29:20|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|0
1636342170000|2021-11-08 03:29:30|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636342180000|2021-11-08 03:29:40|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|0
1636342200000|2021-11-08 03:30:00|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438|2437.7|0
1636342210000|2021-11-08 03:30:10|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|0
1636342220000|2021-11-08 03:30:20|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.1|2437.8|0
1636342230000|2021-11-08 03:30:30|2438.1|2437.8|2437.7|2437.4|2438.1|2437.8|2437.7|2437.4|3
1636342240000|2021-11-08 03:30:40|2437.8|2437.5|2437.5|2437.2|2437.8|2437.5|2437.5|2437.2|1
1636342250000|2021-11-08 03:30:50|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|2
1636342260000|2021-11-08 03:31:00|2437.5|2437.2|2437.8|2437.5|2437.9|2437.6|2437.5|2437.2|6
1636342270000|2021-11-08 03:31:10|2437.6|2437.3|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|3
1636342280000|2021-11-08 03:31:20|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636342290000|2021-11-08 03:31:30|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636342300000|2021-11-08 03:31:40|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.2|2436.9|4
1636342320000|2021-11-08 03:32:00|2437.2|2436.9|2437.5|2437.2|2437.5|2437.2|2437.2|2436.9|3
1636342330000|2021-11-08 03:32:10|2437.4|2437.1|2437.3|2437|2437.5|2437.2|2437.3|2437|1
1636342340000|2021-11-08 03:32:20|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636342360000|2021-11-08 03:32:40|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636342370000|2021-11-08 03:32:50|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|9
1636342380000|2021-11-08 03:33:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636342390000|2021-11-08 03:33:10|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636342400000|2021-11-08 03:33:20|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636342410000|2021-11-08 03:33:30|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|1
1636342420000|2021-11-08 03:33:40|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636342430000|2021-11-08 03:33:50|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636342440000|2021-11-08 03:34:00|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636342460000|2021-11-08 03:34:20|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636342470000|2021-11-08 03:34:30|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636342480000|2021-11-08 03:34:40|2437.2|2436.9|2437.4|2437.1|2437.4|2437.1|2437.2|2436.9|1
1636342490000|2021-11-08 03:34:50|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636342500000|2021-11-08 03:35:00|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|5
1636342510000|2021-11-08 03:35:10|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636342520000|2021-11-08 03:35:20|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.1|2436.8|1
1636342530000|2021-11-08 03:35:30|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636342540000|2021-11-08 03:35:40|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636342550000|2021-11-08 03:35:50|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636342560000|2021-11-08 03:36:00|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.2|2436.9|3
1636342570000|2021-11-08 03:36:10|2437.5|2437.2|2437.5|2437.2|2437.7|2437.4|2437.4|2437.1|0
1636342580000|2021-11-08 03:36:20|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636342590000|2021-11-08 03:36:30|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636342600000|2021-11-08 03:36:40|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636342610000|2021-11-08 03:36:50|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|0
1636342620000|2021-11-08 03:37:00|2437.4|2437.1|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|0
1636342630000|2021-11-08 03:37:10|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636342640000|2021-11-08 03:37:20|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636342650000|2021-11-08 03:37:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|2
1636342660000|2021-11-08 03:37:40|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636342670000|2021-11-08 03:37:50|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|3
1636342680000|2021-11-08 03:38:00|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636342690000|2021-11-08 03:38:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636342700000|2021-11-08 03:38:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|7
1636342710000|2021-11-08 03:38:30|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|1
1636342720000|2021-11-08 03:38:40|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|6
1636342730000|2021-11-08 03:38:50|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.2|2437.9|7
1636342750000|2021-11-08 03:39:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|1
1636342770000|2021-11-08 03:39:30|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|6
1636342780000|2021-11-08 03:39:40|||||||||8
1636342800000|2021-11-08 03:40:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|6
1636342810000|2021-11-08 03:40:10|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|3
1636342820000|2021-11-08 03:40:20|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636342830000|2021-11-08 03:40:30|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|9
1636342840000|2021-11-08 03:40:40|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|1
1636342850000|2021-11-08 03:40:50|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|6
1636342860000|2021-11-08 03:41:00|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|1
1636342870000|2021-11-08 03:41:10|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|2
1636342880000|2021-11-08 03:41:20|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|2
1636342890000|2021-11-08 03:41:30|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.1|2437.8|0
1636342900000|2021-11-08 03:41:40|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636342910000|2021-11-08 03:41:50|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636342920000|2021-11-08 03:42:00|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636342930000|2021-11-08 03:42:10|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|0
1636342950000|2021-11-08 03:42:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636342960000|2021-11-08 03:42:40|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636342970000|2021-11-08 03:42:50|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|2
1636342980000|2021-11-08 03:43:00|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|0
1636342990000|2021-11-08 03:43:10|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636343000000|2021-11-08 03:43:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636343010000|2021-11-08 03:43:30|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636343020000|2021-11-08 03:43:40|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|1
1636343030000|2021-11-08 03:43:50|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636343040000|2021-11-08 03:44:00|2437.9|2437.6|2438|2437.7|2438.1|2437.8|2437.9|2437.6|2
1636343050000|2021-11-08 03:44:10|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636343060000|2021-11-08 03:44:20|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636343070000|2021-11-08 03:44:30|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|0
1636343080000|2021-11-08 03:44:40|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636343090000|2021-11-08 03:44:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636343100000|2021-11-08 03:45:00|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|2
1636343110000|2021-11-08 03:45:10|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343120000|2021-11-08 03:45:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636343130000|2021-11-08 03:45:30|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|2
1636343150000|2021-11-08 03:45:50|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2
1636343160000|2021-11-08 03:46:00|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|4
1636343170000|2021-11-08 03:46:10|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636343180000|2021-11-08 03:46:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343190000|2021-11-08 03:46:30|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636343200000|2021-11-08 03:46:40|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636343210000|2021-11-08 03:46:50|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636343220000|2021-11-08 03:47:00|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|1
1636343230000|2021-11-08 03:47:10|2438.3|2438|2438.3|2438|2438.3|2438|2438.3|2438|0
1636343240000|2021-11-08 03:47:20|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|1
1636343250000|2021-11-08 03:47:30|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|0
1636343280000|2021-11-08 03:48:00|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636343290000|2021-11-08 03:48:10|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|3
1636343300000|2021-11-08 03:48:20|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636343310000|2021-11-08 03:48:30|2437.8|2437.5|2437.8|2437.5|2438|2437.7|2437.8|2437.5|0
1636343320000|2021-11-08 03:48:40|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636343330000|2021-11-08 03:48:50|2437.9|2437.6|2437.6|2437.3|2437.9|2437.6|2437.5|2437.2|3
1636343340000|2021-11-08 03:49:00|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|1
1636343350000|2021-11-08 03:49:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636343360000|2021-11-08 03:49:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|1
1636343370000|2021-11-08 03:49:30|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636343380000|2021-11-08 03:49:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636343400000|2021-11-08 03:50:00|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343410000|2021-11-08 03:50:10|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343420000|2021-11-08 03:50:20|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2
1636343430000|2021-11-08 03:50:30|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|0
1636343440000|2021-11-08 03:50:40|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|2
1636343450000|2021-11-08 03:50:50|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|0
1636343460000|2021-11-08 03:51:00|2437.8|2437.5|2437.9|2437.6|2438|2437.7|2437.8|2437.5|4
1636343470000|2021-11-08 03:51:10|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636343480000|2021-11-08 03:51:20|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343490000|2021-11-08 03:51:30|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343510000|2021-11-08 03:51:50|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|4
1636343520000|2021-11-08 03:52:00|2438.3|2438|2438.1|2437.8|2438.3|2438|2438.1|2437.8|0
1636343530000|2021-11-08 03:52:10|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636343550000|2021-11-08 03:52:30|2438|2437.7|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|3
1636343560000|2021-11-08 03:52:40|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|7
1636343580000|2021-11-08 03:53:00|2438|2437.7|2438|2437.7|2438.1|2437.8|2437.9|2437.6|0
1636343590000|2021-11-08 03:53:10|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|1
1636343600000|2021-11-08 03:53:20|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636343610000|2021-11-08 03:53:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636343630000|2021-11-08 03:53:50|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636343640000|2021-11-08 03:54:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|7
1636343650000|2021-11-08 03:54:10|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.8|2437.5|2
1636343680000|2021-11-08 03:54:40|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|1
1636343700000|2021-11-08 03:55:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636343710000|2021-11-08 03:55:10|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636343730000|2021-11-08 03:55:30|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|3
1636343740000|2021-11-08 03:55:40|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636343760000|2021-11-08 03:56:00|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|0
1636343770000|2021-11-08 03:56:10|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|3
1636343780000|2021-11-08 03:56:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343790000|2021-11-08 03:56:30|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|3
1636343810000|2021-11-08 03:56:50|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636343820000|2021-11-08 03:57:00|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|1
1636343830000|2021-11-08 03:57:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2
1636343850000|2021-11-08 03:57:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636343860000|2021-11-08 03:57:40|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636343900000|2021-11-08 03:58:20|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|5
1636343920000|2021-11-08 03:58:40|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|2
1636343930000|2021-11-08 03:58:50|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636343940000|2021-11-08 03:59:00|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343950000|2021-11-08 03:59:10|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636343960000|2021-11-08 03:59:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636343980000|2021-11-08 03:59:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636344000000|2021-11-08 04:00:00|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636344010000|2021-11-08 04:00:10|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|1
1636344020000|2021-11-08 04:00:20|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|2
1636344030000|2021-11-08 04:00:30|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|2
1636344040000|2021-11-08 04:00:40|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636344050000|2021-11-08 04:00:50|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438|2437.7|3
1636344060000|2021-11-08 04:01:00|2438|2437.7|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|4
1636344070000|2021-11-08 04:01:10|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|2
1636344080000|2021-11-08 04:01:20|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|0
1636344090000|2021-11-08 04:01:30|2437.9|2437.6|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|0
1636344100000|2021-11-08 04:01:40|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636344110000|2021-11-08 04:01:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636344120000|2021-11-08 04:02:00|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636344140000|2021-11-08 04:02:20|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636344150000|2021-11-08 04:02:30|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636344160000|2021-11-08 04:02:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636344170000|2021-11-08 04:02:50|||||||||1
1636344200000|2021-11-08 04:03:20|||||||||1
1636344210000|2021-11-08 04:03:30|2437.9|2437.6|2438|2437.7|2438.1|2437.8|2437.9|2437.6|0
1636344240000|2021-11-08 04:04:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636344260000|2021-11-08 04:04:20|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636344270000|2021-11-08 04:04:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|2
1636344280000|2021-11-08 04:04:40|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636344290000|2021-11-08 04:04:50|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636344300000|2021-11-08 04:05:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636344310000|2021-11-08 04:05:10|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|5
1636344320000|2021-11-08 04:05:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636344330000|2021-11-08 04:05:30|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|0
1636344360000|2021-11-08 04:06:00|2438.2|2437.9|2438.3|2438|2438.4|2438.1|2438.2|2437.9|10
1636344370000|2021-11-08 04:06:10|2438.2|2437.9|2437.9|2437.6|2438.2|2437.9|2437.9|2437.6|4
1636344380000|2021-11-08 04:06:20|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|5
1636344390000|2021-11-08 04:06:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636344400000|2021-11-08 04:06:40|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636344410000|2021-11-08 04:06:50|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636344420000|2021-11-08 04:07:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636344430000|2021-11-08 04:07:10|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|2
1636344440000|2021-11-08 04:07:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636344450000|2021-11-08 04:07:30|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636344480000|2021-11-08 04:08:00|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636344490000|2021-11-08 04:08:10|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636344500000|2021-11-08 04:08:20|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|1
1636344510000|2021-11-08 04:08:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636344530000|2021-11-08 04:08:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636344550000|2021-11-08 04:09:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636344560000|2021-11-08 04:09:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636344570000|2021-11-08 04:09:30|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|0
1636344580000|2021-11-08 04:09:40|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636344590000|2021-11-08 04:09:50|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|0
1636344600000|2021-11-08 04:10:00|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|1
1636344610000|2021-11-08 04:10:10|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|2
1636344620000|2021-11-08 04:10:20|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|0
1636344630000|2021-11-08 04:10:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|1
1636344650000|2021-11-08 04:10:50|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636344670000|2021-11-08 04:11:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|2
1636344680000|2021-11-08 04:11:20|||||||||2
1636344720000|2021-11-08 04:12:00|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|6
1636344730000|2021-11-08 04:12:10|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|0
1636344740000|2021-11-08 04:12:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636344750000|2021-11-08 04:12:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636344760000|2021-11-08 04:12:40|2437.6|2437.3|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|0
1636344770000|2021-11-08 04:12:50|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|1
1636344780000|2021-11-08 04:13:00|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636344790000|2021-11-08 04:13:10|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|1
1636344800000|2021-11-08 04:13:20|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636344810000|2021-11-08 04:13:30|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|1
1636344830000|2021-11-08 04:13:50|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|1
1636344840000|2021-11-08 04:14:00|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|1
1636344850000|2021-11-08 04:14:10|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|4
1636344860000|2021-11-08 04:14:20|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636344880000|2021-11-08 04:14:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|3
1636344890000|2021-11-08 04:14:50|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|8
1636344910000|2021-11-08 04:15:10|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|8
1636344920000|2021-11-08 04:15:20|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|1
1636344930000|2021-11-08 04:15:30|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636344940000|2021-11-08 04:15:40|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.2|2437.9|3
1636344950000|2021-11-08 04:15:50|||||||||5
1636344960000|2021-11-08 04:16:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|1
1636344980000|2021-11-08 04:16:20|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636344990000|2021-11-08 04:16:30|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|2
1636345000000|2021-11-08 04:16:40|2438.3|2438|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|1
1636345010000|2021-11-08 04:16:50|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|1
1636345020000|2021-11-08 04:17:00|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|2
1636345030000|2021-11-08 04:17:10|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636345050000|2021-11-08 04:17:30|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636345060000|2021-11-08 04:17:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636345070000|2021-11-08 04:17:50|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636345080000|2021-11-08 04:18:00|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636345090000|2021-11-08 04:18:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|7
1636345100000|2021-11-08 04:18:20|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636345110000|2021-11-08 04:18:30|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636345120000|2021-11-08 04:18:40|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636345130000|2021-11-08 04:18:50|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636345140000|2021-11-08 04:19:00|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|6
1636345150000|2021-11-08 04:19:10|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636345160000|2021-11-08 04:19:20|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|5
1636345170000|2021-11-08 04:19:30|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636345180000|2021-11-08 04:19:40|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|1
1636345190000|2021-11-08 04:19:50|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636345200000|2021-11-08 04:20:00|2437.5|2437.2|2437.7|2437.4|2437.8|2437.5|2437.5|2437.2|4
1636345210000|2021-11-08 04:20:10|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|1
1636345220000|2021-11-08 04:20:20|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|1
1636345230000|2021-11-08 04:20:30|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636345240000|2021-11-08 04:20:40|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|2
1636345250000|2021-11-08 04:20:50|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636345270000|2021-11-08 04:21:10|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|3
1636345280000|2021-11-08 04:21:20|2437.8|2437.5|2437.9|2437.6|2438|2437.7|2437.8|2437.5|0
1636345290000|2021-11-08 04:21:30|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636345300000|2021-11-08 04:21:40|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636345310000|2021-11-08 04:21:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636345330000|2021-11-08 04:22:10|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345340000|2021-11-08 04:22:20|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636345350000|2021-11-08 04:22:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345360000|2021-11-08 04:22:40|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636345370000|2021-11-08 04:22:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345380000|2021-11-08 04:23:00|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636345390000|2021-11-08 04:23:10|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636345420000|2021-11-08 04:23:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|7
1636345430000|2021-11-08 04:23:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345440000|2021-11-08 04:24:00|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|3
1636345450000|2021-11-08 04:24:10|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636345460000|2021-11-08 04:24:20|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636345470000|2021-11-08 04:24:30|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|1
1636345480000|2021-11-08 04:24:40|2437.8|2437.5|2437.9|2437.6|2438|2437.7|2437.8|2437.5|2
1636345490000|2021-11-08 04:24:50|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636345500000|2021-11-08 04:25:00|2437.7|2437.4|2438|2437.7|2438|2437.7|2437.7|2437.4|0
1636345510000|2021-11-08 04:25:10|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636345520000|2021-11-08 04:25:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636345530000|2021-11-08 04:25:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636345540000|2021-11-08 04:25:40|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636345550000|2021-11-08 04:25:50|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|1
1636345560000|2021-11-08 04:26:00|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|1
1636345590000|2021-11-08 04:26:30|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636345600000|2021-11-08 04:26:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636345610000|2021-11-08 04:26:50|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636345630000|2021-11-08 04:27:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|2
1636345640000|2021-11-08 04:27:20|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636345650000|2021-11-08 04:27:30|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|4
1636345660000|2021-11-08 04:27:40|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636345670000|2021-11-08 04:27:50|2438|2437.7|2438|2437.7|2438.1|2437.8|2437.9|2437.6|1
1636345680000|2021-11-08 04:28:00|2438.1|2437.8|2437.8|2437.5|2438.1|2437.8|2437.8|2437.5|1
1636345690000|2021-11-08 04:28:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2
1636345700000|2021-11-08 04:28:20|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|4
1636345710000|2021-11-08 04:28:30|||||||||3
1636345720000|2021-11-08 04:28:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636345730000|2021-11-08 04:28:50|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636345740000|2021-11-08 04:29:00|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636345750000|2021-11-08 04:29:10|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345760000|2021-11-08 04:29:20|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636345770000|2021-11-08 04:29:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|1
1636345780000|2021-11-08 04:29:40|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|2
1636345790000|2021-11-08 04:29:50|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636345800000|2021-11-08 04:30:00|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|7
1636345810000|2021-11-08 04:30:10|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345820000|2021-11-08 04:30:20|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636345830000|2021-11-08 04:30:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636345850000|2021-11-08 04:30:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|4
1636345860000|2021-11-08 04:31:00|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345870000|2021-11-08 04:31:10|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345880000|2021-11-08 04:31:20|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636345890000|2021-11-08 04:31:30|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636345900000|2021-11-08 04:31:40|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636345910000|2021-11-08 04:31:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|5
1636345920000|2021-11-08 04:32:00|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.4|2437.1|8
1636345930000|2021-11-08 04:32:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|2
1636345960000|2021-11-08 04:32:40|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|4
1636346010000|2021-11-08 04:33:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636346020000|2021-11-08 04:33:40|||||||||1
1636346030000|2021-11-08 04:33:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636346040000|2021-11-08 04:34:00|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|2
1636346050000|2021-11-08 04:34:10|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|2
1636346060000|2021-11-08 04:34:20|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636346070000|2021-11-08 04:34:30|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636346080000|2021-11-08 04:34:40|||||||||1
1636346100000|2021-11-08 04:35:00|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636346110000|2021-11-08 04:35:10|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438|2437.7|3
1636346120000|2021-11-08 04:35:20|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636346130000|2021-11-08 04:35:30|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636346140000|2021-11-08 04:35:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636346150000|2021-11-08 04:35:50|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636346170000|2021-11-08 04:36:10|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636346180000|2021-11-08 04:36:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.1|2437.8|0
1636346190000|2021-11-08 04:36:30|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|17
1636346200000|2021-11-08 04:36:40|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2
1636346210000|2021-11-08 04:36:50|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|0
1636346220000|2021-11-08 04:37:00|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|3
1636346230000|2021-11-08 04:37:10|2438.6|2438.3|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|1
1636346240000|2021-11-08 04:37:20|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|3
1636346250000|2021-11-08 04:37:30|2438.4|2438.1|2438.3|2438|2438.5|2438.2|2438.3|2438|1
1636346260000|2021-11-08 04:37:40|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636346270000|2021-11-08 04:37:50|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636346280000|2021-11-08 04:38:00|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636346290000|2021-11-08 04:38:10|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636346300000|2021-11-08 04:38:20|2438.3|2438|2438.3|2438|2438.3|2438|2438.3|2438|3
1636346310000|2021-11-08 04:38:30|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636346320000|2021-11-08 04:38:40|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|2
1636346340000|2021-11-08 04:39:00|||||||||1
1636346350000|2021-11-08 04:39:10|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.3|2438|0
1636346400000|2021-11-08 04:40:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636346410000|2021-11-08 04:40:10|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636346420000|2021-11-08 04:40:20|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636346430000|2021-11-08 04:40:30|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636346440000|2021-11-08 04:40:40|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636346450000|2021-11-08 04:40:50|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|1
1636346460000|2021-11-08 04:41:00|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|3
1636346470000|2021-11-08 04:41:10|||||||||2
1636346480000|2021-11-08 04:41:20|||||||||3
1636346520000|2021-11-08 04:42:00|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.2|2437.9|10
1636346540000|2021-11-08 04:42:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636346550000|2021-11-08 04:42:30|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|0
1636346560000|2021-11-08 04:42:40|2438.4|2438.1|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|1
1636346570000|2021-11-08 04:42:50|2438.3|2438|2438.1|2437.8|2438.3|2438|2438.1|2437.8|3
1636346580000|2021-11-08 04:43:00|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|2
1636346590000|2021-11-08 04:43:10|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.1|2437.8|0
1636346600000|2021-11-08 04:43:20|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|3
1636346610000|2021-11-08 04:43:30|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636346620000|2021-11-08 04:43:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|3
1636346630000|2021-11-08 04:43:50|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636346640000|2021-11-08 04:44:00|||||||||3
1636346650000|2021-11-08 04:44:10|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|2
1636346660000|2021-11-08 04:44:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|1
1636346670000|2021-11-08 04:44:30|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|1
1636346680000|2021-11-08 04:44:40|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636346690000|2021-11-08 04:44:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636346700000|2021-11-08 04:45:00|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636346710000|2021-11-08 04:45:10|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|1
1636346740000|2021-11-08 04:45:40|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636346750000|2021-11-08 04:45:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636346760000|2021-11-08 04:46:00|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|1
1636346770000|2021-11-08 04:46:10|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636346790000|2021-11-08 04:46:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636346810000|2021-11-08 04:46:50|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636346820000|2021-11-08 04:47:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636346830000|2021-11-08 04:47:10|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636346840000|2021-11-08 04:47:20|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|1
1636346850000|2021-11-08 04:47:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636346870000|2021-11-08 04:47:50|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636346880000|2021-11-08 04:48:00|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636346890000|2021-11-08 04:48:10|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636346900000|2021-11-08 04:48:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636346930000|2021-11-08 04:48:50|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636346940000|2021-11-08 04:49:00|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|0
1636346950000|2021-11-08 04:49:10|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|2
1636346960000|2021-11-08 04:49:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636346970000|2021-11-08 04:49:30|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636346980000|2021-11-08 04:49:40|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636347000000|2021-11-08 04:50:00|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.2|2436.9|10
1636347010000|2021-11-08 04:50:10|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|3
1636347030000|2021-11-08 04:50:30|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|2
1636347040000|2021-11-08 04:50:40|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|2
1636347050000|2021-11-08 04:50:50|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636347060000|2021-11-08 04:51:00|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636347070000|2021-11-08 04:51:10|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636347100000|2021-11-08 04:51:40|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2
1636347120000|2021-11-08 04:52:00|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|0
1636347130000|2021-11-08 04:52:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2
1636347140000|2021-11-08 04:52:20|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636347150000|2021-11-08 04:52:30|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|7
1636347160000|2021-11-08 04:52:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636347170000|2021-11-08 04:52:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636347180000|2021-11-08 04:53:00|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|4
1636347190000|2021-11-08 04:53:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636347200000|2021-11-08 04:53:20|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636347210000|2021-11-08 04:53:30|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636347220000|2021-11-08 04:53:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636347230000|2021-11-08 04:53:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636347240000|2021-11-08 04:54:00|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|3
1636347250000|2021-11-08 04:54:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636347260000|2021-11-08 04:54:20|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636347280000|2021-11-08 04:54:40|||||||||1
1636347290000|2021-11-08 04:54:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636347300000|2021-11-08 04:55:00|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|2
1636347310000|2021-11-08 04:55:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636347320000|2021-11-08 04:55:20|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636347330000|2021-11-08 04:55:30|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636347340000|2021-11-08 04:55:40|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|1
1636347350000|2021-11-08 04:55:50|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|0
1636347370000|2021-11-08 04:56:10|2437.9|2437.6|2438|2437.7|2438.1|2437.8|2437.9|2437.6|0
1636347380000|2021-11-08 04:56:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636347410000|2021-11-08 04:56:50|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636347420000|2021-11-08 04:57:00|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636347430000|2021-11-08 04:57:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636347440000|2021-11-08 04:57:20|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|2
1636347450000|2021-11-08 04:57:30|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636347460000|2021-11-08 04:57:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636347470000|2021-11-08 04:57:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636347480000|2021-11-08 04:58:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636347490000|2021-11-08 04:58:10|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636347500000|2021-11-08 04:58:20|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|3
1636347510000|2021-11-08 04:58:30|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636347520000|2021-11-08 04:58:40|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636347530000|2021-11-08 04:58:50|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|0
1636347540000|2021-11-08 04:59:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636347550000|2021-11-08 04:59:10|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636347560000|2021-11-08 04:59:20|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|1
1636347570000|2021-11-08 04:59:30|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636347580000|2021-11-08 04:59:40|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636347590000|2021-11-08 04:59:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636347600000|2021-11-08 05:00:00|2437.8|2437.5|2438.1|2437.8|2438.1|2437.8|2437.8|2437.5|0
1636347610000|2021-11-08 05:00:10|2438|2437.7|2438.1|2437.8|2438.2|2437.9|2438|2437.7|1
1636347620000|2021-11-08 05:00:20|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|2
1636347630000|2021-11-08 05:00:30|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|7
1636347640000|2021-11-08 05:00:40|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.2|2437.9|2
1636347650000|2021-11-08 05:00:50|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.2|2437.9|0
1636347660000|2021-11-08 05:01:00|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.2|2437.9|2
1636347670000|2021-11-08 05:01:10|2438.4|2438.1|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|2
1636347680000|2021-11-08 05:01:20|||||||||4
1636347690000|2021-11-08 05:01:30|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636347700000|2021-11-08 05:01:40|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|0
1636347710000|2021-11-08 05:01:50|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.8|2437.5|3
1636347720000|2021-11-08 05:02:00|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|0
1636347730000|2021-11-08 05:02:10|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|0
1636347740000|2021-11-08 05:02:20|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636347750000|2021-11-08 05:02:30|2437.7|2437.4|2438|2437.7|2438|2437.7|2437.7|2437.4|0
1636347760000|2021-11-08 05:02:40|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636347770000|2021-11-08 05:02:50|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636347780000|2021-11-08 05:03:00|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636347790000|2021-11-08 05:03:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636347800000|2021-11-08 05:03:20|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|1
1636347810000|2021-11-08 05:03:30|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636347820000|2021-11-08 05:03:40|2437.9|2437.6|2437.8|2437.5|2438|2437.7|2437.8|2437.5|0
1636347830000|2021-11-08 05:03:50|||||||||1
1636347850000|2021-11-08 05:04:10|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.8|2437.5|0
1636347860000|2021-11-08 05:04:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636347870000|2021-11-08 05:04:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636347880000|2021-11-08 05:04:40|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636347890000|2021-11-08 05:04:50|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636347910000|2021-11-08 05:05:10|2438.1|2437.8|2438.3|2438|2438.4|2438.1|2438.1|2437.8|5
1636347920000|2021-11-08 05:05:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636347930000|2021-11-08 05:05:30|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636347940000|2021-11-08 05:05:40|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.1|2437.8|3
1636347950000|2021-11-08 05:05:50|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.2|2437.9|0
1636347960000|2021-11-08 05:06:00|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|1
1636347970000|2021-11-08 05:06:10|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636347980000|2021-11-08 05:06:20|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|1
1636347990000|2021-11-08 05:06:30|||||||||1
1636348000000|2021-11-08 05:06:40|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636348010000|2021-11-08 05:06:50|2438.5|2438.2|2438.7|2438.4|2438.7|2438.4|2438.5|2438.2|0
1636348020000|2021-11-08 05:07:00|2438.6|2438.3|2438.9|2438.6|2438.9|2438.6|2438.6|2438.3|4
1636348030000|2021-11-08 05:07:10|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|14
1636348040000|2021-11-08 05:07:20|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636348050000|2021-11-08 05:07:30|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|1
1636348060000|2021-11-08 05:07:40|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439|2438.7|0
1636348070000|2021-11-08 05:07:50|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|3
1636348080000|2021-11-08 05:08:00|2439.1|2438.8|2438.9|2438.6|2439.1|2438.8|2438.9|2438.6|2
1636348090000|2021-11-08 05:08:10|2438.8|2438.5|2438.7|2438.4|2438.9|2438.6|2438.7|2438.4|4
1636348100000|2021-11-08 05:08:20|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636348110000|2021-11-08 05:08:30|2438.7|2438.4|2438.6|2438.3|2438.8|2438.5|2438.6|2438.3|1
1636348120000|2021-11-08 05:08:40|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|0
1636348130000|2021-11-08 05:08:50|2438.4|2438.1|2438.4|2438.1|2438.6|2438.3|2438.4|2438.1|2
1636348140000|2021-11-08 05:09:00|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636348160000|2021-11-08 05:09:20|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.2|2437.9|0
1636348170000|2021-11-08 05:09:30|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636348180000|2021-11-08 05:09:40|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636348190000|2021-11-08 05:09:50|2438.3|2438|2438.5|2438.2|2438.5|2438.2|2438.3|2438|2
1636348200000|2021-11-08 05:10:00|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.5|2438.2|1
1636348210000|2021-11-08 05:10:10|2438.6|2438.3|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|0
1636348220000|2021-11-08 05:10:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636348230000|2021-11-08 05:10:30|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.3|2438|1
1636348240000|2021-11-08 05:10:40|2438.4|2438.1|2438.3|2438|2438.5|2438.2|2438.3|2438|0
1636348260000|2021-11-08 05:11:00|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|1
1636348280000|2021-11-08 05:11:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636348290000|2021-11-08 05:11:30|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636348300000|2021-11-08 05:11:40|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636348320000|2021-11-08 05:12:00|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636348330000|2021-11-08 05:12:10|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438|2437.7|2
1636348340000|2021-11-08 05:12:20|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636348350000|2021-11-08 05:12:30|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636348360000|2021-11-08 05:12:40|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636348370000|2021-11-08 05:12:50|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636348380000|2021-11-08 05:13:00|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|0
1636348390000|2021-11-08 05:13:10|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|1
1636348400000|2021-11-08 05:13:20|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.2|2437.9|0
1636348410000|2021-11-08 05:13:30|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438|2437.7|1
1636348420000|2021-11-08 05:13:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|1
1636348440000|2021-11-08 05:14:00|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|1
1636348450000|2021-11-08 05:14:10|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|1
1636348460000|2021-11-08 05:14:20|2438.3|2438|2438.4|2438.1|2438.5|2438.2|2438.3|2438|3
1636348470000|2021-11-08 05:14:30|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|3
1636348490000|2021-11-08 05:14:50|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|0
1636348500000|2021-11-08 05:15:00|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|1
1636348510000|2021-11-08 05:15:10|2438.6|2438.3|2438.7|2438.4|2438.8|2438.5|2438.5|2438.2|2
1636348520000|2021-11-08 05:15:20|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636348530000|2021-11-08 05:15:30|2438.8|2438.5|2438.7|2438.4|2438.9|2438.6|2438.7|2438.4|2
1636348540000|2021-11-08 05:15:40|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.6|2438.3|2
1636348550000|2021-11-08 05:15:50|2438.8|2438.5|2439|2438.7|2439|2438.7|2438.8|2438.5|1
1636348560000|2021-11-08 05:16:00|2438.9|2438.6|2438.8|2438.5|2439|2438.7|2438.8|2438.5|3
1636348570000|2021-11-08 05:16:10|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636348580000|2021-11-08 05:16:20|2438.7|2438.4|2438.9|2438.6|2438.9|2438.6|2438.7|2438.4|0
1636348590000|2021-11-08 05:16:30|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636348600000|2021-11-08 05:16:40|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636348620000|2021-11-08 05:17:00|2438.8|2438.5|2438.7|2438.4|2438.9|2438.6|2438.7|2438.4|0
1636348630000|2021-11-08 05:17:10|2438.6|2438.3|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636348640000|2021-11-08 05:17:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636348650000|2021-11-08 05:17:30|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|1
1636348670000|2021-11-08 05:17:50|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2
1636348680000|2021-11-08 05:18:00|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|2
1636348690000|2021-11-08 05:18:10|2438.8|2438.5|2438.6|2438.3|2438.8|2438.5|2438.6|2438.3|0
1636348700000|2021-11-08 05:18:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|0
1636348710000|2021-11-08 05:18:30|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|0
1636348720000|2021-11-08 05:18:40|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|0
1636348730000|2021-11-08 05:18:50|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636348740000|2021-11-08 05:19:00|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636348750000|2021-11-08 05:19:10|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|1
1636348770000|2021-11-08 05:19:30|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|0
1636348780000|2021-11-08 05:19:40|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636348800000|2021-11-08 05:20:00|2438.5|2438.2|2438.4|2438.1|2438.6|2438.3|2438.4|2438.1|1
1636348820000|2021-11-08 05:20:20|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636348830000|2021-11-08 05:20:30|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|0
1636348840000|2021-11-08 05:20:40|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|0
1636348860000|2021-11-08 05:21:00|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|1
1636348880000|2021-11-08 05:21:20|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|2
1636348890000|2021-11-08 05:21:30|||||||||1
1636348900000|2021-11-08 05:21:40|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636348910000|2021-11-08 05:21:50|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636348920000|2021-11-08 05:22:00|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636348930000|2021-11-08 05:22:10|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|0
1636348940000|2021-11-08 05:22:20|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636348950000|2021-11-08 05:22:30|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.6|2438.3|1
1636348960000|2021-11-08 05:22:40|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|0
1636348970000|2021-11-08 05:22:50|2438.6|2438.3|2438.8|2438.5|2438.8|2438.5|2438.6|2438.3|0
1636348980000|2021-11-08 05:23:00|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636348990000|2021-11-08 05:23:10|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636349000000|2021-11-08 05:23:20|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636349010000|2021-11-08 05:23:30|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636349030000|2021-11-08 05:23:50|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636349040000|2021-11-08 05:24:00|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|1
1636349050000|2021-11-08 05:24:10|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|6
1636349070000|2021-11-08 05:24:30|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636349080000|2021-11-08 05:24:40|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636349090000|2021-11-08 05:24:50|||||||||1
1636349100000|2021-11-08 05:25:00|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636349110000|2021-11-08 05:25:10|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|10
1636349120000|2021-11-08 05:25:20|2438.7|2438.4|2438.9|2438.6|2438.9|2438.6|2438.7|2438.4|0
1636349130000|2021-11-08 05:25:30|2438.8|2438.5|2438.6|2438.3|2438.9|2438.6|2438.6|2438.3|2
1636349140000|2021-11-08 05:25:40|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|2
1636349150000|2021-11-08 05:25:50|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|1
1636349160000|2021-11-08 05:26:00|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|0
1636349170000|2021-11-08 05:26:10|||||||||1
1636349180000|2021-11-08 05:26:20|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|3
1636349190000|2021-11-08 05:26:30|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636349200000|2021-11-08 05:26:40|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|1
1636349220000|2021-11-08 05:27:00|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|1
1636349230000|2021-11-08 05:27:10|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636349240000|2021-11-08 05:27:20|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636349250000|2021-11-08 05:27:30|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636349260000|2021-11-08 05:27:40|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|2
1636349270000|2021-11-08 05:27:50|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|2
1636349280000|2021-11-08 05:28:00|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636349290000|2021-11-08 05:28:10|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636349300000|2021-11-08 05:28:20|2438.7|2438.4|2438.6|2438.3|2438.8|2438.5|2438.6|2438.3|1
1636349310000|2021-11-08 05:28:30|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636349320000|2021-11-08 05:28:40|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636349330000|2021-11-08 05:28:50|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636349340000|2021-11-08 05:29:00|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|1
1636349350000|2021-11-08 05:29:10|2438.3|2438|2438.1|2437.8|2438.3|2438|2438.1|2437.8|13
1636349360000|2021-11-08 05:29:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.1|2437.8|3
1636349370000|2021-11-08 05:29:30|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438|2437.7|4
1636349380000|2021-11-08 05:29:40|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|2
1636349390000|2021-11-08 05:29:50|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|1
1636349400000|2021-11-08 05:30:00|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|13
1636349410000|2021-11-08 05:30:10|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|5
1636349420000|2021-11-08 05:30:20|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636349430000|2021-11-08 05:30:30|2438.6|2438.3|2438.3|2438|2438.6|2438.3|2438.3|2438|7
1636349440000|2021-11-08 05:30:40|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|1
1636349450000|2021-11-08 05:30:50|2438.3|2438|2438.3|2438|2438.3|2438|2438.3|2438|15
1636349460000|2021-11-08 05:31:00|2438.2|2437.9|2437.9|2437.6|2438.2|2437.9|2437.9|2437.6|5
1636349470000|2021-11-08 05:31:10|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|16
1636349480000|2021-11-08 05:31:20|2438|2437.7|2438.1|2437.8|2438.3|2438|2438|2437.7|5
1636349490000|2021-11-08 05:31:30|2438|2437.7|2438|2437.7|2438.1|2437.8|2437.9|2437.6|5
1636349500000|2021-11-08 05:31:40|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|1
1636349510000|2021-11-08 05:31:50|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636349520000|2021-11-08 05:32:00|2437.7|2437.4|2437.4|2437.1|2437.8|2437.5|2437.4|2437.1|1
1636349530000|2021-11-08 05:32:10|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|7
1636349540000|2021-11-08 05:32:20|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636349550000|2021-11-08 05:32:30|2437.5|2437.2|2437.3|2437|2437.5|2437.2|2437.3|2437|2
1636349560000|2021-11-08 05:32:40|2437.2|2436.9|2436.5|2436.2|2437.2|2436.9|2436.5|2436.2|27
1636349570000|2021-11-08 05:32:50|2436.4|2436.1|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|3
1636349580000|2021-11-08 05:33:00|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|28
1636349590000|2021-11-08 05:33:10|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|8
1636349600000|2021-11-08 05:33:20|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|14
1636349610000|2021-11-08 05:33:30|2436|2435.7|2436.3|2436|2436.3|2436|2436|2435.7|9
1636349620000|2021-11-08 05:33:40|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|1
1636349630000|2021-11-08 05:33:50|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|1
1636349640000|2021-11-08 05:34:00|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|2
1636349650000|2021-11-08 05:34:10|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636349660000|2021-11-08 05:34:20|2436.6|2436.3|2437|2436.7|2437|2436.7|2436.6|2436.3|3
1636349670000|2021-11-08 05:34:30|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|0
1636349680000|2021-11-08 05:34:40|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|1
1636349690000|2021-11-08 05:34:50|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437|2436.7|1
1636349700000|2021-11-08 05:35:00|2437|2436.7|2437.3|2437|2437.4|2437.1|2437|2436.7|1
1636349710000|2021-11-08 05:35:10|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|0
1636349720000|2021-11-08 05:35:20|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|1
1636349730000|2021-11-08 05:35:30|2437.6|2437.3|2438|2437.7|2438.1|2437.8|2437.6|2437.3|2
1636349740000|2021-11-08 05:35:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.8|2437.5|1
1636349750000|2021-11-08 05:35:50|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.8|2437.5|3
1636349760000|2021-11-08 05:36:00|2437.9|2437.6|2437.7|2437.4|2438|2437.7|2437.6|2437.3|4
1636349770000|2021-11-08 05:36:10|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636349780000|2021-11-08 05:36:20|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.5|2437.2|2
1636349790000|2021-11-08 05:36:30|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|1
1636349800000|2021-11-08 05:36:40|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.1|2437.8|8
1636349810000|2021-11-08 05:36:50|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438|2437.7|6
1636349820000|2021-11-08 05:37:00|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|3
1636349830000|2021-11-08 05:37:10|2438.3|2438|2438.1|2437.8|2438.3|2438|2438|2437.7|0
1636349840000|2021-11-08 05:37:20|2438|2437.7|2438.3|2438|2438.3|2438|2438|2437.7|3
1636349850000|2021-11-08 05:37:30|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|1
1636349860000|2021-11-08 05:37:40|2438.4|2438.1|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|2
1636349870000|2021-11-08 05:37:50|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|14
1636349880000|2021-11-08 05:38:00|2438.3|2438|2438.1|2437.8|2438.3|2438|2438|2437.7|8
1636349890000|2021-11-08 05:38:10|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|2
1636349900000|2021-11-08 05:38:20|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636349910000|2021-11-08 05:38:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636349920000|2021-11-08 05:38:40|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636349930000|2021-11-08 05:38:50|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636349940000|2021-11-08 05:39:00|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|3
1636349950000|2021-11-08 05:39:10|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|2
1636349960000|2021-11-08 05:39:20|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636349970000|2021-11-08 05:39:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636349980000|2021-11-08 05:39:40|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.8|2437.5|3
1636349990000|2021-11-08 05:39:50|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|4
1636350000000|2021-11-08 05:40:00|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636350010000|2021-11-08 05:40:10|2438.5|2438.2|2438.2|2437.9|2438.5|2438.2|2438.2|2437.9|3
1636350020000|2021-11-08 05:40:20|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|2
1636350030000|2021-11-08 05:40:30|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|1
1636350040000|2021-11-08 05:40:40|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636350050000|2021-11-08 05:40:50|2437.8|2437.5|2437.9|2437.6|2438|2437.7|2437.8|2437.5|1
1636350060000|2021-11-08 05:41:00|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.7|2437.4|0
1636350070000|2021-11-08 05:41:10|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636350080000|2021-11-08 05:41:20|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636350090000|2021-11-08 05:41:30|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.8|2437.5|1
1636350100000|2021-11-08 05:41:40|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636350130000|2021-11-08 05:42:10|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|2
1636350140000|2021-11-08 05:42:20|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636350150000|2021-11-08 05:42:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|7
1636350160000|2021-11-08 05:42:40|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636350170000|2021-11-08 05:42:50|2437.9|2437.6|2437.8|2437.5|2438|2437.7|2437.8|2437.5|2
1636350180000|2021-11-08 05:43:00|2437.7|2437.4|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|2
1636350190000|2021-11-08 05:43:10|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636350200000|2021-11-08 05:43:20|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|1
1636350210000|2021-11-08 05:43:30|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.3|2437|0
1636350220000|2021-11-08 05:43:40|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636350230000|2021-11-08 05:43:50|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636350240000|2021-11-08 05:44:00|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|1
1636350250000|2021-11-08 05:44:10|2437.3|2437|2437.2|2436.9|2437.4|2437.1|2437.1|2436.8|0
1636350260000|2021-11-08 05:44:20|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636350270000|2021-11-08 05:44:30|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|3
1636350280000|2021-11-08 05:44:40|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|3
1636350290000|2021-11-08 05:44:50|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636350300000|2021-11-08 05:45:00|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2436.9|2436.6|3
1636350310000|2021-11-08 05:45:10|2437|2436.7|2437.3|2437|2437.3|2437|2437|2436.7|0
1636350320000|2021-11-08 05:45:20|2437.2|2436.9|2437.4|2437.1|2437.4|2437.1|2437.2|2436.9|1
1636350330000|2021-11-08 05:45:30|2437.3|2437|2437.5|2437.2|2437.6|2437.3|2437.3|2437|1
1636350340000|2021-11-08 05:45:40|2437.4|2437.1|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|0
1636350360000|2021-11-08 05:46:00|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|1
1636350370000|2021-11-08 05:46:10|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|1
1636350380000|2021-11-08 05:46:20|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|0
1636350390000|2021-11-08 05:46:30|2437|2436.7|2436.9|2436.6|2437.1|2436.8|2436.8|2436.5|15
1636350400000|2021-11-08 05:46:40|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|0
1636350410000|2021-11-08 05:46:50|2436.8|2436.5|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|1
1636350420000|2021-11-08 05:47:00|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.6|2436.3|3
1636350430000|2021-11-08 05:47:10|2436.7|2436.4|2436.4|2436.1|2436.7|2436.4|2436.4|2436.1|6
1636350440000|2021-11-08 05:47:20|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|13
1636350450000|2021-11-08 05:47:30|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636350460000|2021-11-08 05:47:40|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|2
1636350470000|2021-11-08 05:47:50|2436.8|2436.5|2437|2436.7|2437|2436.7|2436.8|2436.5|0
1636350480000|2021-11-08 05:48:00|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|2
1636350510000|2021-11-08 05:48:30|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|0
1636350520000|2021-11-08 05:48:40|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|3
1636350530000|2021-11-08 05:48:50|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.8|2436.5|5
1636350540000|2021-11-08 05:49:00|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636350550000|2021-11-08 05:49:10|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636350560000|2021-11-08 05:49:20|2437|2436.7|2436.8|2436.5|2437|2436.7|2436.8|2436.5|0
1636350570000|2021-11-08 05:49:30|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|0
1636350600000|2021-11-08 05:50:00|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|13
1636350610000|2021-11-08 05:50:10|2437.1|2436.8|2436.9|2436.6|2437.1|2436.8|2436.9|2436.6|1
1636350620000|2021-11-08 05:50:20|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636350630000|2021-11-08 05:50:30|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|1
1636350650000|2021-11-08 05:50:50|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|1
1636350660000|2021-11-08 05:51:00|2437.3|2437|2437.5|2437.2|2437.5|2437.2|2437.2|2436.9|3
1636350670000|2021-11-08 05:51:10|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636350680000|2021-11-08 05:51:20|2437.3|2437|2437.5|2437.2|2437.5|2437.2|2437.3|2437|2
1636350700000|2021-11-08 05:51:40|2437.4|2437.1|2437.8|2437.5|2437.8|2437.5|2437.4|2437.1|5
1636350710000|2021-11-08 05:51:50|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636350720000|2021-11-08 05:52:00|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636350730000|2021-11-08 05:52:10|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|0
1636350740000|2021-11-08 05:52:20|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|2
1636350750000|2021-11-08 05:52:30|||||||||1
1636350760000|2021-11-08 05:52:40|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636350770000|2021-11-08 05:52:50|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|3
1636350780000|2021-11-08 05:53:00|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636350790000|2021-11-08 05:53:10|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636350800000|2021-11-08 05:53:20|2437.3|2437|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|0
1636350810000|2021-11-08 05:53:30|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636350830000|2021-11-08 05:53:50|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636350840000|2021-11-08 05:54:00|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|0
1636350850000|2021-11-08 05:54:10|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.3|2437|0
1636350860000|2021-11-08 05:54:20|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636350870000|2021-11-08 05:54:30|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636350880000|2021-11-08 05:54:40|2437.8|2437.5|2437.4|2437.1|2437.8|2437.5|2437.4|2437.1|25
1636350890000|2021-11-08 05:54:50|2437.5|2437.2|2437.8|2437.5|2437.8|2437.5|2437.5|2437.2|2
1636350900000|2021-11-08 05:55:00|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|12
1636350910000|2021-11-08 05:55:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|3
1636350920000|2021-11-08 05:55:20|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|3
1636350930000|2021-11-08 05:55:30|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|2
1636350940000|2021-11-08 05:55:40|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636350950000|2021-11-08 05:55:50|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|2
1636350960000|2021-11-08 05:56:00|2437.6|2437.3|2437.8|2437.5|2437.9|2437.6|2437.6|2437.3|4
1636350970000|2021-11-08 05:56:10|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|1
1636350980000|2021-11-08 05:56:20|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|0
1636350990000|2021-11-08 05:56:30|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|0
1636351000000|2021-11-08 05:56:40|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636351010000|2021-11-08 05:56:50|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636351020000|2021-11-08 05:57:00|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636351030000|2021-11-08 05:57:10|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|0
1636351040000|2021-11-08 05:57:20|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636351050000|2021-11-08 05:57:30|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|0
1636351060000|2021-11-08 05:57:40|2438.1|2437.8|2437.9|2437.6|2438.2|2437.9|2437.9|2437.6|6
1636351070000|2021-11-08 05:57:50|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636351080000|2021-11-08 05:58:00|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|7
1636351090000|2021-11-08 05:58:10|2437.9|2437.6|2437.8|2437.5|2438|2437.7|2437.8|2437.5|3
1636351100000|2021-11-08 05:58:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|5
1636351110000|2021-11-08 05:58:30|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636351120000|2021-11-08 05:58:40|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|0
1636351130000|2021-11-08 05:58:50|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|1
1636351140000|2021-11-08 05:59:00|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438|2437.7|0
1636351150000|2021-11-08 05:59:10|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|2
1636351160000|2021-11-08 05:59:20|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|8
1636351170000|2021-11-08 05:59:30|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|4
1636351180000|2021-11-08 05:59:40|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|1
1636351190000|2021-11-08 05:59:50|2438.4|2438.1|2438.2|2437.9|2438.4|2438.1|2438.1|2437.8|11
1636351200000|2021-11-08 06:00:00|2438.1|2437.8|2438.6|2438.3|2438.7|2438.4|2438.1|2437.8|2
1636351210000|2021-11-08 06:00:10|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.4|2438.1|3
1636351220000|2021-11-08 06:00:20|2438.5|2438.2|2438.7|2438.4|2438.7|2438.4|2438.5|2438.2|2
1636351230000|2021-11-08 06:00:30|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|2
1636351240000|2021-11-08 06:00:40|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.3|2438|1
1636351250000|2021-11-08 06:00:50|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|1
1636351260000|2021-11-08 06:01:00|2438.2|2437.9|2437.9|2437.6|2438.3|2438|2437.9|2437.6|3
1636351270000|2021-11-08 06:01:10|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.5|2437.2|13
1636351280000|2021-11-08 06:01:20|2437.8|2437.5|2438.1|2437.8|2438.1|2437.8|2437.7|2437.4|10
1636351290000|2021-11-08 06:01:30|2438|2437.7|2438.3|2438|2438.4|2438.1|2438|2437.7|3
1636351300000|2021-11-08 06:01:40|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.3|2438|0
1636351310000|2021-11-08 06:01:50|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.3|2438|1
1636351320000|2021-11-08 06:02:00|2438.4|2438.1|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|1
1636351330000|2021-11-08 06:02:10|2438.6|2438.3|2438.4|2438.1|2438.6|2438.3|2438.3|2438|3
1636351340000|2021-11-08 06:02:20|2438.3|2438|2438.4|2438.1|2438.5|2438.2|2438.3|2438|1
1636351350000|2021-11-08 06:02:30|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|1
1636351360000|2021-11-08 06:02:40|2438.4|2438.1|2438.7|2438.4|2438.7|2438.4|2438.4|2438.1|0
1636351370000|2021-11-08 06:02:50|2438.6|2438.3|2438.5|2438.2|2438.7|2438.4|2438.5|2438.2|4
1636351380000|2021-11-08 06:03:00|2438.4|2438.1|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|2
1636351390000|2021-11-08 06:03:10|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|2
1636351400000|2021-11-08 06:03:20|2437.9|2437.6|2437.9|2437.6|2438.1|2437.8|2437.8|2437.5|0
1636351410000|2021-11-08 06:03:30|2438|2437.7|2438.1|2437.8|2438.2|2437.9|2438|2437.7|2
1636351420000|2021-11-08 06:03:40|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438|2437.7|0
1636351430000|2021-11-08 06:03:50|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|0
1636351440000|2021-11-08 06:04:00|2438.1|2437.8|2438.2|2437.9|2438.3|2438|2438.1|2437.8|0
1636351450000|2021-11-08 06:04:10|2438.3|2438|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|0
1636351460000|2021-11-08 06:04:20|2438.1|2437.8|2438.3|2438|2438.3|2438|2438.1|2437.8|0
1636351470000|2021-11-08 06:04:30|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.3|2438|2
1636351480000|2021-11-08 06:04:40|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|2
1636351490000|2021-11-08 06:04:50|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|1
1636351500000|2021-11-08 06:05:00|2438.5|2438.2|2438|2437.7|2438.5|2438.2|2438|2437.7|5
1636351510000|2021-11-08 06:05:10|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|3
1636351520000|2021-11-08 06:05:20|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636351530000|2021-11-08 06:05:30|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|3
1636351540000|2021-11-08 06:05:40|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636351550000|2021-11-08 06:05:50|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|4
1636351560000|2021-11-08 06:06:00|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|0
1636351570000|2021-11-08 06:06:10|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|0
1636351580000|2021-11-08 06:06:20|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636351590000|2021-11-08 06:06:30|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|4
1636351600000|2021-11-08 06:06:40|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636351610000|2021-11-08 06:06:50|2437.9|2437.6|2437.6|2437.3|2437.9|2437.6|2437.6|2437.3|2
1636351620000|2021-11-08 06:07:00|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|2
1636351630000|2021-11-08 06:07:10|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636351640000|2021-11-08 06:07:20|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636351650000|2021-11-08 06:07:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|5
1636351660000|2021-11-08 06:07:40|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|2
1636351670000|2021-11-08 06:07:50|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636351680000|2021-11-08 06:08:00|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|1
1636351690000|2021-11-08 06:08:10|2437.3|2437|2437.5|2437.2|2437.6|2437.3|2437.3|2437|1
1636351700000|2021-11-08 06:08:20|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636351710000|2021-11-08 06:08:30|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|2
1636351720000|2021-11-08 06:08:40|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|2
1636351730000|2021-11-08 06:08:50|2437.7|2437.4|2437.4|2437.1|2437.8|2437.5|2437.4|2437.1|13
1636351740000|2021-11-08 06:09:00|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|1
1636351750000|2021-11-08 06:09:10|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|2
1636351760000|2021-11-08 06:09:20|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|2
1636351770000|2021-11-08 06:09:30|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2
1636351780000|2021-11-08 06:09:40|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636351800000|2021-11-08 06:10:00|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|3
1636351820000|2021-11-08 06:10:20|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|1
1636351830000|2021-11-08 06:10:30|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|4
1636351840000|2021-11-08 06:10:40|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636351850000|2021-11-08 06:10:50|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636351860000|2021-11-08 06:11:00|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|3
1636351870000|2021-11-08 06:11:10|2437.4|2437.1|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|5
1636351880000|2021-11-08 06:11:20|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|2
1636351890000|2021-11-08 06:11:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636351900000|2021-11-08 06:11:40|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636351910000|2021-11-08 06:11:50|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636351920000|2021-11-08 06:12:00|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|1
1636351930000|2021-11-08 06:12:10|2437.6|2437.3|2437.9|2437.6|2437.9|2437.6|2437.6|2437.3|3
1636351940000|2021-11-08 06:12:20|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636351950000|2021-11-08 06:12:30|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636351960000|2021-11-08 06:12:40|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636351970000|2021-11-08 06:12:50|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636351980000|2021-11-08 06:13:00|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636351990000|2021-11-08 06:13:10|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|3
1636352000000|2021-11-08 06:13:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636352010000|2021-11-08 06:13:30|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636352020000|2021-11-08 06:13:40|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636352030000|2021-11-08 06:13:50|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636352040000|2021-11-08 06:14:00|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636352050000|2021-11-08 06:14:10|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|0
1636352060000|2021-11-08 06:14:20|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636352070000|2021-11-08 06:14:30|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636352080000|2021-11-08 06:14:40|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636352090000|2021-11-08 06:14:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|3
1636352100000|2021-11-08 06:15:00|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636352110000|2021-11-08 06:15:10|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636352120000|2021-11-08 06:15:20|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|2
1636352130000|2021-11-08 06:15:30|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|4
1636352150000|2021-11-08 06:15:50|||||||||1
1636352160000|2021-11-08 06:16:00|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|0
1636352170000|2021-11-08 06:16:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|0
1636352180000|2021-11-08 06:16:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636352190000|2021-11-08 06:16:30|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|1
1636352200000|2021-11-08 06:16:40|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|4
1636352220000|2021-11-08 06:17:00|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|22
1636352230000|2021-11-08 06:17:10|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636352240000|2021-11-08 06:17:20|2437.3|2437|2437.9|2437.6|2438|2437.7|2437.3|2437|9
1636352250000|2021-11-08 06:17:30|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2437.9|2437.6|4
1636352260000|2021-11-08 06:17:40|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636352270000|2021-11-08 06:17:50|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|0
1636352280000|2021-11-08 06:18:00|2438.1|2437.8|2438|2437.7|2438.2|2437.9|2437.9|2437.6|4
1636352290000|2021-11-08 06:18:10|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|4
1636352310000|2021-11-08 06:18:30|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|1
1636352320000|2021-11-08 06:18:40|2438.3|2438|2438.3|2438|2438.3|2438|2438.3|2438|0
1636352330000|2021-11-08 06:18:50|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636352340000|2021-11-08 06:19:00|2438.3|2438|2438.4|2438.1|2438.5|2438.2|2438.3|2438|2
1636352350000|2021-11-08 06:19:10|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|1
1636352360000|2021-11-08 06:19:20|2438.4|2438.1|2438.6|2438.3|2438.6|2438.3|2438.4|2438.1|1
1636352370000|2021-11-08 06:19:30|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|2
1636352380000|2021-11-08 06:19:40|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|2
1636352390000|2021-11-08 06:19:50|2438.5|2438.2|2438.7|2438.4|2438.7|2438.4|2438.5|2438.2|2
1636352400000|2021-11-08 06:20:00|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|1
1636352410000|2021-11-08 06:20:10|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636352420000|2021-11-08 06:20:20|2439|2438.7|2439.2|2438.9|2439.2|2438.9|2439|2438.7|4
1636352430000|2021-11-08 06:20:30|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439.3|2439|10
1636352440000|2021-11-08 06:20:40|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|5
1636352450000|2021-11-08 06:20:50|2439.2|2438.9|2439.3|2439|2439.4|2439.1|2439.2|2438.9|1
1636352460000|2021-11-08 06:21:00|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439|2438.7|2
1636352470000|2021-11-08 06:21:10|2439|2438.7|2438.9|2438.6|2439.1|2438.8|2438.9|2438.6|0
1636352480000|2021-11-08 06:21:20|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|1
1636352490000|2021-11-08 06:21:30|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|1
1636352500000|2021-11-08 06:21:40|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636352510000|2021-11-08 06:21:50|2439.2|2438.9|2439.1|2438.8|2439.3|2439|2439|2438.7|2
1636352520000|2021-11-08 06:22:00|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.8|2438.5|9
1636352530000|2021-11-08 06:22:10|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.9|2438.6|0
1636352540000|2021-11-08 06:22:20|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636352550000|2021-11-08 06:22:30|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636352560000|2021-11-08 06:22:40|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636352570000|2021-11-08 06:22:50|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636352580000|2021-11-08 06:23:00|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636352590000|2021-11-08 06:23:10|2438.9|2438.6|2438.7|2438.4|2438.9|2438.6|2438.7|2438.4|0
1636352600000|2021-11-08 06:23:20|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|0
1636352610000|2021-11-08 06:23:30|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|0
1636352620000|2021-11-08 06:23:40|2438.7|2438.4|2438.5|2438.2|2438.7|2438.4|2438.5|2438.2|3
1636352630000|2021-11-08 06:23:50|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.2|2437.9|0
1636352640000|2021-11-08 06:24:00|2438.4|2438.1|2438.2|2437.9|2438.4|2438.1|2438.1|2437.8|2
1636352650000|2021-11-08 06:24:10|2438.1|2437.8|2438|2437.7|2438.2|2437.9|2438|2437.7|3
1636352660000|2021-11-08 06:24:20|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|4
1636352670000|2021-11-08 06:24:30|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|1
1636352680000|2021-11-08 06:24:40|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636352690000|2021-11-08 06:24:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|2
1636352700000|2021-11-08 06:25:00|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|0
1636352710000|2021-11-08 06:25:10|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|1
1636352720000|2021-11-08 06:25:20|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|1
1636352730000|2021-11-08 06:25:30|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636352740000|2021-11-08 06:25:40|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636352750000|2021-11-08 06:25:50|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636352770000|2021-11-08 06:26:10|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|5
1636352780000|2021-11-08 06:26:20|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636352800000|2021-11-08 06:26:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636352810000|2021-11-08 06:26:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636352820000|2021-11-08 06:27:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636352830000|2021-11-08 06:27:10|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|2
1636352840000|2021-11-08 06:27:20|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|0
1636352850000|2021-11-08 06:27:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636352860000|2021-11-08 06:27:40|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636352870000|2021-11-08 06:27:50|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|5
1636352880000|2021-11-08 06:28:00|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636352890000|2021-11-08 06:28:10|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|2
1636352900000|2021-11-08 06:28:20|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636352910000|2021-11-08 06:28:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636352920000|2021-11-08 06:28:40|2437.6|2437.3|2437.5|2437.2|2437.7|2437.4|2437.4|2437.1|1
1636352930000|2021-11-08 06:28:50|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636352940000|2021-11-08 06:29:00|2437.4|2437.1|2437.3|2437|2437.5|2437.2|2437.2|2436.9|2
1636352960000|2021-11-08 06:29:20|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|5
1636352970000|2021-11-08 06:29:30|2436.9|2436.6|2436.8|2436.5|2437|2436.7|2436.8|2436.5|3
1636352980000|2021-11-08 06:29:40|2436.7|2436.4|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|3
1636352990000|2021-11-08 06:29:50|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|6
1636353000000|2021-11-08 06:30:00|2436.9|2436.6|2437|2436.7|2437.1|2436.8|2436.8|2436.5|1
1636353010000|2021-11-08 06:30:10|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636353020000|2021-11-08 06:30:20|2437|2436.7|2437.2|2436.9|2437.2|2436.9|2437|2436.7|0
1636353030000|2021-11-08 06:30:30|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636353040000|2021-11-08 06:30:40|2437.2|2436.9|2437|2436.7|2437.2|2436.9|2437|2436.7|3
1636353050000|2021-11-08 06:30:50|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|6
1636353060000|2021-11-08 06:31:00|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|1
1636353070000|2021-11-08 06:31:10|2437|2436.7|2437|2436.7|2437.1|2436.8|2437|2436.7|3
1636353090000|2021-11-08 06:31:30|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|1
1636353100000|2021-11-08 06:31:40|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|0
1636353110000|2021-11-08 06:31:50|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|4
1636353120000|2021-11-08 06:32:00|2437|2436.7|2437|2436.7|2437.1|2436.8|2437|2436.7|0
1636353130000|2021-11-08 06:32:10|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636353140000|2021-11-08 06:32:20|2437.2|2436.9|2437|2436.7|2437.2|2436.9|2437|2436.7|0
1636353150000|2021-11-08 06:32:30|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|0
1636353160000|2021-11-08 06:32:40|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|11
1636353180000|2021-11-08 06:33:00|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|5
1636353190000|2021-11-08 06:33:10|2436.9|2436.6|2436.8|2436.5|2437|2436.7|2436.8|2436.5|0
1636353200000|2021-11-08 06:33:20|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636353210000|2021-11-08 06:33:30|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|0
1636353220000|2021-11-08 06:33:40|2436.8|2436.5|2437|2436.7|2437|2436.7|2436.8|2436.5|1
1636353240000|2021-11-08 06:34:00|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636353250000|2021-11-08 06:34:10|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|1
1636353260000|2021-11-08 06:34:20|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636353270000|2021-11-08 06:34:30|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636353280000|2021-11-08 06:34:40|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636353290000|2021-11-08 06:34:50|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636353300000|2021-11-08 06:35:00|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|0
1636353320000|2021-11-08 06:35:20|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|0
1636353330000|2021-11-08 06:35:30|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|0
1636353340000|2021-11-08 06:35:40|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|1
1636353350000|2021-11-08 06:35:50|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|1
1636353360000|2021-11-08 06:36:00|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636353370000|2021-11-08 06:36:10|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636353380000|2021-11-08 06:36:20|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636353400000|2021-11-08 06:36:40|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|2
1636353410000|2021-11-08 06:36:50|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|2
1636353430000|2021-11-08 06:37:10|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.3|2436|2
1636353440000|2021-11-08 06:37:20|2436.4|2436.1|2436.7|2436.4|2436.7|2436.4|2436.4|2436.1|4
1636353450000|2021-11-08 06:37:30|||||||||3
1636353460000|2021-11-08 06:37:40|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636353470000|2021-11-08 06:37:50|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636353480000|2021-11-08 06:38:00|2436.7|2436.4|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|2
1636353500000|2021-11-08 06:38:20|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|2
1636353510000|2021-11-08 06:38:30|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636353520000|2021-11-08 06:38:40|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|0
1636353540000|2021-11-08 06:39:00|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|0
1636353550000|2021-11-08 06:39:10|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|0
1636353560000|2021-11-08 06:39:20|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2
1636353570000|2021-11-08 06:39:30|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|0
1636353580000|2021-11-08 06:39:40|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636353590000|2021-11-08 06:39:50|2436.9|2436.6|2436.7|2436.4|2437|2436.7|2436.7|2436.4|0
1636353600000|2021-11-08 06:40:00|2436.8|2436.5|2437.1|2436.8|2437.1|2436.8|2436.8|2436.5|3
1636353610000|2021-11-08 06:40:10|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636353630000|2021-11-08 06:40:30|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|1
1636353640000|2021-11-08 06:40:40|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|1
1636353650000|2021-11-08 06:40:50|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|1
1636353660000|2021-11-08 06:41:00|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636353670000|2021-11-08 06:41:10|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636353680000|2021-11-08 06:41:20|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|1
1636353690000|2021-11-08 06:41:30|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|0
1636353700000|2021-11-08 06:41:40|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636353710000|2021-11-08 06:41:50|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|0
1636353720000|2021-11-08 06:42:00|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|3
1636353730000|2021-11-08 06:42:10|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636353740000|2021-11-08 06:42:20|2437.2|2436.9|2437.1|2436.8|2437.3|2437|2437.1|2436.8|1
1636353750000|2021-11-08 06:42:30|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|3
1636353760000|2021-11-08 06:42:40|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|4
1636353770000|2021-11-08 06:42:50|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|2
1636353780000|2021-11-08 06:43:00|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|2
1636353790000|2021-11-08 06:43:10|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|2
1636353800000|2021-11-08 06:43:20|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.8|2436.5|0
1636353810000|2021-11-08 06:43:30|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|0
1636353820000|2021-11-08 06:43:40|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|3
1636353830000|2021-11-08 06:43:50|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636353840000|2021-11-08 06:44:00|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.4|2436.1|13
1636353850000|2021-11-08 06:44:10|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|1
1636353860000|2021-11-08 06:44:20|2436.8|2436.5|2436.6|2436.3|2436.8|2436.5|2436.6|2436.3|12
1636353870000|2021-11-08 06:44:30|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|1
1636353880000|2021-11-08 06:44:40|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|1
1636353900000|2021-11-08 06:45:00|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|1
1636353910000|2021-11-08 06:45:10|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636353920000|2021-11-08 06:45:20|||||||||1
1636353940000|2021-11-08 06:45:40|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|3
1636353960000|2021-11-08 06:46:00|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636353970000|2021-11-08 06:46:10|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|3
1636353980000|2021-11-08 06:46:20|2436.8|2436.5|2436.5|2436.2|2436.8|2436.5|2436.5|2436.2|12
1636353990000|2021-11-08 06:46:30|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|0
1636354000000|2021-11-08 06:46:40|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636354010000|2021-11-08 06:46:50|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636354020000|2021-11-08 06:47:00|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|0
1636354030000|2021-11-08 06:47:10|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636354040000|2021-11-08 06:47:20|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2
1636354050000|2021-11-08 06:47:30|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|1
1636354060000|2021-11-08 06:47:40|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.3|2436|1
1636354080000|2021-11-08 06:48:00|2436.3|2436|2436.1|2435.8|2436.3|2436|2436.1|2435.8|1
1636354090000|2021-11-08 06:48:10|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|12
1636354100000|2021-11-08 06:48:20|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|2
1636354110000|2021-11-08 06:48:30|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2
1636354120000|2021-11-08 06:48:40|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|0
1636354130000|2021-11-08 06:48:50|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636354140000|2021-11-08 06:49:00|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636354150000|2021-11-08 06:49:10|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|2
1636354160000|2021-11-08 06:49:20|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636354170000|2021-11-08 06:49:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636354180000|2021-11-08 06:49:40|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636354190000|2021-11-08 06:49:50|2436.5|2436.2|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|2
1636354200000|2021-11-08 06:50:00|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636354210000|2021-11-08 06:50:10|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|0
1636354220000|2021-11-08 06:50:20|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|0
1636354230000|2021-11-08 06:50:30|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|1
1636354240000|2021-11-08 06:50:40|||||||||1
1636354250000|2021-11-08 06:50:50|||||||||1
1636354260000|2021-11-08 06:51:00|2436.9|2436.6|2436.8|2436.5|2437|2436.7|2436.8|2436.5|4
1636354270000|2021-11-08 06:51:10|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|1
1636354280000|2021-11-08 06:51:20|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636354300000|2021-11-08 06:51:40|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636354310000|2021-11-08 06:51:50|2436.9|2436.6|2436.8|2436.5|2437|2436.7|2436.8|2436.5|0
1636354330000|2021-11-08 06:52:10|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|1
1636354340000|2021-11-08 06:52:20|2436.5|2436.2|2436.4|2436.1|2436.6|2436.3|2436.4|2436.1|2
1636354350000|2021-11-08 06:52:30|2436.3|2436|2436.1|2435.8|2436.3|2436|2436.1|2435.8|0
1636354360000|2021-11-08 06:52:40|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|4
1636354370000|2021-11-08 06:52:50|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636354390000|2021-11-08 06:53:10|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|1
1636354410000|2021-11-08 06:53:30|2436.2|2435.9|2436.3|2436|2436.4|2436.1|2436.2|2435.9|1
1636354420000|2021-11-08 06:53:40|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636354440000|2021-11-08 06:54:00|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636354450000|2021-11-08 06:54:10|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|4
1636354460000|2021-11-08 06:54:20|2436.5|2436.2|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|5
1636354480000|2021-11-08 06:54:40|||||||||1
1636354500000|2021-11-08 06:55:00|2436.6|2436.3|2436.4|2436.1|2436.6|2436.3|2436.4|2436.1|4
1636354510000|2021-11-08 06:55:10|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636354520000|2021-11-08 06:55:20|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636354530000|2021-11-08 06:55:30|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|5
1636354540000|2021-11-08 06:55:40|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|5
1636354550000|2021-11-08 06:55:50|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|2
1636354560000|2021-11-08 06:56:00|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636354570000|2021-11-08 06:56:10|2436.4|2436.1|2436.2|2435.9|2436.4|2436.1|2436.2|2435.9|4
1636354580000|2021-11-08 06:56:20|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|1
1636354590000|2021-11-08 06:56:30|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636354600000|2021-11-08 06:56:40|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.3|2436|0
1636354610000|2021-11-08 06:56:50|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636354620000|2021-11-08 06:57:00|2436.5|2436.2|2436.3|2436|2436.5|2436.2|2436.3|2436|2
1636354630000|2021-11-08 06:57:10|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636354640000|2021-11-08 06:57:20|||||||||1
1636354650000|2021-11-08 06:57:30|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.2|2435.9|0
1636354660000|2021-11-08 06:57:40|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|0
1636354680000|2021-11-08 06:58:00|2436.1|2435.8|2436.1|2435.8|2436.5|2436.2|2436.1|2435.8|8
1636354690000|2021-11-08 06:58:10|2436.2|2435.9|2436.1|2435.8|2436.3|2436|2436.1|2435.8|3
1636354700000|2021-11-08 06:58:20|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|2
1636354710000|2021-11-08 06:58:30|2436.2|2435.9|2436.1|2435.8|2436.2|2435.9|2436.1|2435.8|2
1636354730000|2021-11-08 06:58:50|2436|2435.7|2436.2|2435.9|2436.2|2435.9|2436|2435.7|1
1636354740000|2021-11-08 06:59:00|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636354750000|2021-11-08 06:59:10|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|0
1636354760000|2021-11-08 06:59:20|2436|2435.7|2436.1|2435.8|2436.2|2435.9|2436|2435.7|1
1636354770000|2021-11-08 06:59:30|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.1|2435.8|1
1636354780000|2021-11-08 06:59:40|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636354790000|2021-11-08 06:59:50|2436.1|2435.8|2436.1|2435.8|2436.2|2435.9|2436.1|2435.8|0
1636354800000|2021-11-08 07:00:00|2436.2|2435.9|2435.9|2435.6|2436.2|2435.9|2435.8|2435.5|26
1636354810000|2021-11-08 07:00:10|2435.8|2435.5|2435.4|2435.1|2435.9|2435.6|2435.4|2435.1|5
1636354820000|2021-11-08 07:00:20|2435.6|2435.3|2435.8|2435.5|2435.9|2435.6|2435.6|2435.3|17
1636354830000|2021-11-08 07:00:30|2435.7|2435.4|2436|2435.7|2436|2435.7|2435.7|2435.4|0
1636354840000|2021-11-08 07:00:40|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636354850000|2021-11-08 07:00:50|2436.2|2435.9|2436.3|2436|2436.4|2436.1|2436.1|2435.8|11
1636354860000|2021-11-08 07:01:00|2436.2|2435.9|2436|2435.7|2436.3|2436|2435.9|2435.6|8
1636354870000|2021-11-08 07:01:10|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|1
1636354880000|2021-11-08 07:01:20|2436|2435.7|2436|2435.7|2436.1|2435.8|2436|2435.7|5
1636354890000|2021-11-08 07:01:30|2436.1|2435.8|2436.5|2436.2|2436.5|2436.2|2436|2435.7|6
1636354900000|2021-11-08 07:01:40|2436.4|2436.1|2436.6|2436.3|2436.6|2436.3|2436.4|2436.1|7
1636354910000|2021-11-08 07:01:50|2436.5|2436.2|2436.3|2436|2436.6|2436.3|2436.3|2436|1
1636354920000|2021-11-08 07:02:00|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.3|2436|1
1636354930000|2021-11-08 07:02:10|2436.3|2436|2436.5|2436.2|2436.5|2436.2|2436.3|2436|2
1636354940000|2021-11-08 07:02:20|2436.4|2436.1|2436.2|2435.9|2436.4|2436.1|2436.2|2435.9|3
1636354950000|2021-11-08 07:02:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636354960000|2021-11-08 07:02:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|1
1636354970000|2021-11-08 07:02:50|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|4
1636354980000|2021-11-08 07:03:00|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|1
1636355000000|2021-11-08 07:03:20|2436.8|2436.5|2437|2436.7|2437|2436.7|2436.8|2436.5|3
1636355010000|2021-11-08 07:03:30|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|1
1636355020000|2021-11-08 07:03:40|2437|2436.7|2437|2436.7|2437.1|2436.8|2437|2436.7|3
1636355030000|2021-11-08 07:03:50|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|3
1636355040000|2021-11-08 07:04:00|2437.3|2437|2437.1|2436.8|2437.3|2437|2437.1|2436.8|9
1636355050000|2021-11-08 07:04:10|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|4
1636355060000|2021-11-08 07:04:20|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2
1636355080000|2021-11-08 07:04:40|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|7
1636355090000|2021-11-08 07:04:50|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636355100000|2021-11-08 07:05:00|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|0
1636355110000|2021-11-08 07:05:10|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|1
1636355120000|2021-11-08 07:05:20|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|2
1636355130000|2021-11-08 07:05:30|2436.6|2436.3|2436.8|2436.5|2436.8|2436.5|2436.6|2436.3|1
1636355140000|2021-11-08 07:05:40|2436.7|2436.4|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|0
1636355150000|2021-11-08 07:05:50|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|3
1636355160000|2021-11-08 07:06:00|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|2
1636355180000|2021-11-08 07:06:20|||||||||3
1636355190000|2021-11-08 07:06:30|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|1
1636355200000|2021-11-08 07:06:40|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|3
1636355210000|2021-11-08 07:06:50|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|0
1636355220000|2021-11-08 07:07:00|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|1
1636355240000|2021-11-08 07:07:20|2436.7|2436.4|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|4
1636355250000|2021-11-08 07:07:30|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|3
1636355260000|2021-11-08 07:07:40|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|2
1636355270000|2021-11-08 07:07:50|2436.8|2436.5|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|0
1636355280000|2021-11-08 07:08:00|2436.8|2436.5|2437.3|2437|2437.3|2437|2436.8|2436.5|22
1636355290000|2021-11-08 07:08:10|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|8
1636355300000|2021-11-08 07:08:20|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636355310000|2021-11-08 07:08:30|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636355320000|2021-11-08 07:08:40|2437.4|2437.1|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|4
1636355330000|2021-11-08 07:08:50|2437.5|2437.2|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|1
1636355340000|2021-11-08 07:09:00|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|2
1636355350000|2021-11-08 07:09:10|2437.5|2437.2|2437.2|2436.9|2437.5|2437.2|2437.2|2436.9|4
1636355360000|2021-11-08 07:09:20|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636355370000|2021-11-08 07:09:30|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636355380000|2021-11-08 07:09:40|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636355390000|2021-11-08 07:09:50|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|2
1636355400000|2021-11-08 07:10:00|2437.4|2437.1|2437.7|2437.4|2437.7|2437.4|2437.4|2437.1|2
1636355410000|2021-11-08 07:10:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|7
1636355420000|2021-11-08 07:10:20|2437.9|2437.6|2438.5|2438.2|2438.5|2438.2|2437.9|2437.6|9
1636355430000|2021-11-08 07:10:30|2438.3|2438|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|5
1636355440000|2021-11-08 07:10:40|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2437.9|2437.6|1
1636355450000|2021-11-08 07:10:50|2437.9|2437.6|2437.8|2437.5|2438|2437.7|2437.8|2437.5|1
1636355460000|2021-11-08 07:11:00|2437.7|2437.4|2438|2437.7|2438|2437.7|2437.7|2437.4|0
1636355470000|2021-11-08 07:11:10|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|0
1636355480000|2021-11-08 07:11:20|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|0
1636355490000|2021-11-08 07:11:30|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636355500000|2021-11-08 07:11:40|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636355510000|2021-11-08 07:11:50|2437.7|2437.4|2437.9|2437.6|2438.1|2437.8|2437.7|2437.4|0
1636355520000|2021-11-08 07:12:00|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|2
1636355530000|2021-11-08 07:12:10|2437.8|2437.5|2437.9|2437.6|2438.1|2437.8|2437.8|2437.5|4
1636355540000|2021-11-08 07:12:20|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636355550000|2021-11-08 07:12:30|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.8|2437.5|11
1636355560000|2021-11-08 07:12:40|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|1
1636355570000|2021-11-08 07:12:50|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636355580000|2021-11-08 07:13:00|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2437.9|2437.6|0
1636355590000|2021-11-08 07:13:10|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|2
1636355600000|2021-11-08 07:13:20|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|1
1636355610000|2021-11-08 07:13:30|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636355620000|2021-11-08 07:13:40|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636355630000|2021-11-08 07:13:50|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|7
1636355640000|2021-11-08 07:14:00|2437.7|2437.4|2437.5|2437.2|2437.8|2437.5|2437.5|2437.2|6
1636355650000|2021-11-08 07:14:10|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|2
1636355660000|2021-11-08 07:14:20|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|3
1636355670000|2021-11-08 07:14:30|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|1
1636355680000|2021-11-08 07:14:40|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|3
1636355700000|2021-11-08 07:15:00|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|6
1636355710000|2021-11-08 07:15:10|2437.3|2437|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|2
1636355720000|2021-11-08 07:15:20|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|7
1636355730000|2021-11-08 07:15:30|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636355740000|2021-11-08 07:15:40|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|8
1636355750000|2021-11-08 07:15:50|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636355760000|2021-11-08 07:16:00|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|12
1636355770000|2021-11-08 07:16:10|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|8
1636355780000|2021-11-08 07:16:20|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636355790000|2021-11-08 07:16:30|2437.3|2437|2437.1|2436.8|2437.3|2437|2437|2436.7|12
1636355800000|2021-11-08 07:16:40|2437|2436.7|2436.9|2436.6|2437.1|2436.8|2436.9|2436.6|4
1636355810000|2021-11-08 07:16:50|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|2
1636355820000|2021-11-08 07:17:00|2436.9|2436.6|2436.8|2436.5|2437|2436.7|2436.8|2436.5|10
1636355830000|2021-11-08 07:17:10|2436.9|2436.6|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|3
1636355840000|2021-11-08 07:17:20|2437.1|2436.8|2437|2436.7|2437.2|2436.9|2437|2436.7|7
1636355850000|2021-11-08 07:17:30|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.8|2436.5|5
1636355860000|2021-11-08 07:17:40|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|2
1636355870000|2021-11-08 07:17:50|2436.5|2436.2|2436.9|2436.6|2436.9|2436.6|2436.5|2436.2|9
1636355880000|2021-11-08 07:18:00|2437|2436.7|2437.2|2436.9|2437.3|2437|2437|2436.7|13
1636355890000|2021-11-08 07:18:10|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2436.9|2436.6|8
1636355900000|2021-11-08 07:18:20|2437.1|2436.8|2437.3|2437|2437.4|2437.1|2437.1|2436.8|6
1636355910000|2021-11-08 07:18:30|2437.2|2436.9|2437.5|2437.2|2437.5|2437.2|2437.2|2436.9|0
1636355920000|2021-11-08 07:18:40|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636355930000|2021-11-08 07:18:50|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|3
1636355940000|2021-11-08 07:19:00|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|6
1636355950000|2021-11-08 07:19:10|2437.5|2437.2|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|1
1636355960000|2021-11-08 07:19:20|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.2|2436.9|2
1636355970000|2021-11-08 07:19:30|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|1
1636355980000|2021-11-08 07:19:40|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|1
1636355990000|2021-11-08 07:19:50|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2
1636356000000|2021-11-08 07:20:00|2437.6|2437.3|2437.2|2436.9|2437.6|2437.3|2437.2|2436.9|9
1636356010000|2021-11-08 07:20:10|2437.1|2436.8|2437.5|2437.2|2437.5|2437.2|2437.1|2436.8|1
1636356020000|2021-11-08 07:20:20|2437.6|2437.3|2437.4|2437.1|2437.6|2437.3|2437.4|2437.1|1
1636356040000|2021-11-08 07:20:40|2437.5|2437.2|2437.2|2436.9|2437.5|2437.2|2437.2|2436.9|5
1636356050000|2021-11-08 07:20:50|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636356060000|2021-11-08 07:21:00|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|3
1636356070000|2021-11-08 07:21:10|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|3
1636356080000|2021-11-08 07:21:20|2437.1|2436.8|2437.3|2437|2437.3|2437|2437.1|2436.8|4
1636356090000|2021-11-08 07:21:30|2437.2|2436.9|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|1
1636356100000|2021-11-08 07:21:40|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.9|2436.6|2
1636356110000|2021-11-08 07:21:50|2436.9|2436.6|2437|2436.7|2437.3|2437|2436.9|2436.6|1
1636356120000|2021-11-08 07:22:00|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.8|2436.5|0
1636356130000|2021-11-08 07:22:10|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437|2436.7|1
1636356140000|2021-11-08 07:22:20|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|3
1636356150000|2021-11-08 07:22:30|2436.8|2436.5|2437|2436.7|2437|2436.7|2436.8|2436.5|2
1636356160000|2021-11-08 07:22:40|2436.9|2436.6|2437.2|2436.9|2437.2|2436.9|2436.9|2436.6|3
1636356170000|2021-11-08 07:22:50|2437.1|2436.8|2437.3|2437|2437.3|2437|2437.1|2436.8|2
1636356180000|2021-11-08 07:23:00|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636356190000|2021-11-08 07:23:10|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.1|2436.8|0
1636356200000|2021-11-08 07:23:20|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636356210000|2021-11-08 07:23:30|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.3|2437|1
1636356220000|2021-11-08 07:23:40|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|2
1636356230000|2021-11-08 07:23:50|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|2
1636356240000|2021-11-08 07:24:00|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|6
1636356250000|2021-11-08 07:24:10|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|2
1636356270000|2021-11-08 07:24:30|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636356280000|2021-11-08 07:24:40|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|2
1636356290000|2021-11-08 07:24:50|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|1
1636356300000|2021-11-08 07:25:00|2438.2|2437.9|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|7
1636356310000|2021-11-08 07:25:10|2438.3|2438|2438.3|2438|2438.3|2438|2438.3|2438|0
1636356320000|2021-11-08 07:25:20|2438.4|2438.1|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|1
1636356330000|2021-11-08 07:25:30|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636356340000|2021-11-08 07:25:40|2438.1|2437.8|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|2
1636356350000|2021-11-08 07:25:50|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|1
1636356360000|2021-11-08 07:26:00|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|0
1636356370000|2021-11-08 07:26:10|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|3
1636356380000|2021-11-08 07:26:20|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|0
1636356390000|2021-11-08 07:26:30|2438.4|2438.1|2438.3|2438|2438.5|2438.2|2438.3|2438|4
1636356400000|2021-11-08 07:26:40|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|0
1636356410000|2021-11-08 07:26:50|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|3
1636356420000|2021-11-08 07:27:00|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|0
1636356430000|2021-11-08 07:27:10|2438.6|2438.3|2438.7|2438.4|2438.9|2438.6|2438.6|2438.3|11
1636356440000|2021-11-08 07:27:20|2438.8|2438.5|2438.6|2438.3|2438.8|2438.5|2438.6|2438.3|1
1636356450000|2021-11-08 07:27:30|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|1
1636356480000|2021-11-08 07:28:00|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2
1636356490000|2021-11-08 07:28:10|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|2
1636356500000|2021-11-08 07:28:20|2438.8|2438.5|2439.1|2438.8|2439.1|2438.8|2438.8|2438.5|6
1636356510000|2021-11-08 07:28:30|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|2
1636356520000|2021-11-08 07:28:40|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2438.8|2438.5|4
1636356530000|2021-11-08 07:28:50|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439|2438.7|6
1636356540000|2021-11-08 07:29:00|||||||||1
1636356550000|2021-11-08 07:29:10|2439.2|2438.9|2438.9|2438.6|2439.2|2438.9|2438.9|2438.6|0
1636356560000|2021-11-08 07:29:20|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636356570000|2021-11-08 07:29:30|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636356580000|2021-11-08 07:29:40|2438.7|2438.4|2438.5|2438.2|2438.7|2438.4|2438.5|2438.2|4
1636356590000|2021-11-08 07:29:50|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|2
1636356600000|2021-11-08 07:30:00|2438.6|2438.3|2438.4|2438.1|2438.7|2438.4|2438.3|2438|2
1636356610000|2021-11-08 07:30:10|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.2|2437.9|0
1636356620000|2021-11-08 07:30:20|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|3
1636356630000|2021-11-08 07:30:30|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636356640000|2021-11-08 07:30:40|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636356650000|2021-11-08 07:30:50|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.2|2437.9|0
1636356670000|2021-11-08 07:31:10|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.2|2437.9|0
1636356680000|2021-11-08 07:31:20|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2437.8|2437.5|38
1636356690000|2021-11-08 07:31:30|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|3
1636356700000|2021-11-08 07:31:40|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2437.9|2437.6|6
1636356710000|2021-11-08 07:31:50|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636356720000|2021-11-08 07:32:00|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|2
1636356730000|2021-11-08 07:32:10|2438.1|2437.8|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|4
1636356740000|2021-11-08 07:32:20|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|1
1636356750000|2021-11-08 07:32:30|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|1
1636356760000|2021-11-08 07:32:40|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2
1636356770000|2021-11-08 07:32:50|2438.6|2438.3|2438.8|2438.5|2438.8|2438.5|2438.6|2438.3|5
1636356790000|2021-11-08 07:33:10|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|4
1636356800000|2021-11-08 07:33:20|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636356810000|2021-11-08 07:33:30|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|2
1636356820000|2021-11-08 07:33:40|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636356830000|2021-11-08 07:33:50|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636356840000|2021-11-08 07:34:00|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636356850000|2021-11-08 07:34:10|2438.5|2438.2|2438.7|2438.4|2438.7|2438.4|2438.5|2438.2|4
1636356860000|2021-11-08 07:34:20|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636356870000|2021-11-08 07:34:30|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|0
1636356880000|2021-11-08 07:34:40|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636356890000|2021-11-08 07:34:50|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636356900000|2021-11-08 07:35:00|2438.6|2438.3|2438.8|2438.5|2438.8|2438.5|2438.5|2438.2|0
1636356920000|2021-11-08 07:35:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|5
1636356930000|2021-11-08 07:35:30|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.3|2438|0
1636356950000|2021-11-08 07:35:50|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636356960000|2021-11-08 07:36:00|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.2|2437.9|1
1636356970000|2021-11-08 07:36:10|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|1
1636356980000|2021-11-08 07:36:20|2438.3|2438|2438.5|2438.2|2438.5|2438.2|2438.3|2438|0
1636356990000|2021-11-08 07:36:30|2438.4|2438.1|2438.8|2438.5|2438.8|2438.5|2438.4|2438.1|6
1636357000000|2021-11-08 07:36:40|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636357010000|2021-11-08 07:36:50|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2
1636357020000|2021-11-08 07:37:00|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.6|2438.3|0
1636357030000|2021-11-08 07:37:10|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|0
1636357040000|2021-11-08 07:37:20|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.5|2438.2|2
1636357050000|2021-11-08 07:37:30|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636357070000|2021-11-08 07:37:50|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636357080000|2021-11-08 07:38:00|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636357090000|2021-11-08 07:38:10|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636357100000|2021-11-08 07:38:20|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636357110000|2021-11-08 07:38:30|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636357120000|2021-11-08 07:38:40|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|5
1636357140000|2021-11-08 07:39:00|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636357150000|2021-11-08 07:39:10|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636357160000|2021-11-08 07:39:20|2438.6|2438.3|2438.5|2438.2|2438.7|2438.4|2438.5|2438.2|0
1636357170000|2021-11-08 07:39:30|2438.4|2438.1|2438.6|2438.3|2438.6|2438.3|2438.4|2438.1|0
1636357180000|2021-11-08 07:39:40|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|1
1636357190000|2021-11-08 07:39:50|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.3|2438|1
1636357200000|2021-11-08 07:40:00|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438|2437.7|0
1636357210000|2021-11-08 07:40:10|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636357220000|2021-11-08 07:40:20|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438|2437.7|1
1636357230000|2021-11-08 07:40:30|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636357250000|2021-11-08 07:40:50|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|0
1636357260000|2021-11-08 07:41:00|2438.3|2438|2438.3|2438|2438.5|2438.2|2438.3|2438|0
1636357270000|2021-11-08 07:41:10|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|1
1636357280000|2021-11-08 07:41:20|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636357290000|2021-11-08 07:41:30|2438.3|2438|2438.5|2438.2|2438.5|2438.2|2438.3|2438|0
1636357300000|2021-11-08 07:41:40|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636357310000|2021-11-08 07:41:50|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|0
1636357320000|2021-11-08 07:42:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.2|2437.9|0
1636357330000|2021-11-08 07:42:10|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|1
1636357340000|2021-11-08 07:42:20|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|0
1636357350000|2021-11-08 07:42:30|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636357360000|2021-11-08 07:42:40|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|3
1636357370000|2021-11-08 07:42:50|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636357380000|2021-11-08 07:43:00|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.3|2438|0
1636357390000|2021-11-08 07:43:10|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|3
1636357400000|2021-11-08 07:43:20|2438.2|2437.9|2438.1|2437.8|2438.3|2438|2438.1|2437.8|0
1636357410000|2021-11-08 07:43:30|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636357420000|2021-11-08 07:43:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636357440000|2021-11-08 07:44:00|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|2
1636357450000|2021-11-08 07:44:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|2
1636357460000|2021-11-08 07:44:20|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636357470000|2021-11-08 07:44:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|1
1636357490000|2021-11-08 07:44:50|2438|2437.7|2438.1|2437.8|2438.2|2437.9|2438|2437.7|1
1636357500000|2021-11-08 07:45:00|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|1
1636357510000|2021-11-08 07:45:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636357520000|2021-11-08 07:45:20|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636357530000|2021-11-08 07:45:30|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636357540000|2021-11-08 07:45:40|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|0
1636357550000|2021-11-08 07:45:50|||||||||1
1636357560000|2021-11-08 07:46:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636357570000|2021-11-08 07:46:10|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|0
1636357580000|2021-11-08 07:46:20|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636357600000|2021-11-08 07:46:40|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636357610000|2021-11-08 07:46:50|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636357620000|2021-11-08 07:47:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636357630000|2021-11-08 07:47:10|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636357640000|2021-11-08 07:47:20|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|0
1636357650000|2021-11-08 07:47:30|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438|2437.7|1
1636357660000|2021-11-08 07:47:40|2438.3|2438|2438.6|2438.3|2438.6|2438.3|2438.2|2437.9|3
1636357670000|2021-11-08 07:47:50|2438.5|2438.2|2438.4|2438.1|2438.6|2438.3|2438.4|2438.1|2
1636357680000|2021-11-08 07:48:00|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|2
1636357690000|2021-11-08 07:48:10|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636357700000|2021-11-08 07:48:20|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636357710000|2021-11-08 07:48:30|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.3|2438|0
1636357720000|2021-11-08 07:48:40|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636357740000|2021-11-08 07:49:00|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|0
1636357750000|2021-11-08 07:49:10|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|0
1636357760000|2021-11-08 07:49:20|2438.4|2438.1|2438.3|2438|2438.5|2438.2|2438.3|2438|0
1636357770000|2021-11-08 07:49:30|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|5
1636357800000|2021-11-08 07:50:00|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|2
1636357810000|2021-11-08 07:50:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|2
1636357820000|2021-11-08 07:50:20|2438|2437.7|2438|2437.7|2438.3|2438|2438|2437.7|2
1636357830000|2021-11-08 07:50:30|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|3
1636357840000|2021-11-08 07:50:40|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|1
1636357850000|2021-11-08 07:50:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|1
1636357860000|2021-11-08 07:51:00|2437.8|2437.5|2437.9|2437.6|2438|2437.7|2437.8|2437.5|2
1636357870000|2021-11-08 07:51:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636357880000|2021-11-08 07:51:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636357890000|2021-11-08 07:51:30|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636357900000|2021-11-08 07:51:40|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636357910000|2021-11-08 07:51:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.8|2437.5|0
1636357920000|2021-11-08 07:52:00|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|8
1636357930000|2021-11-08 07:52:10|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2
1636357940000|2021-11-08 07:52:20|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|1
1636357950000|2021-11-08 07:52:30|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636357960000|2021-11-08 07:52:40|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636357970000|2021-11-08 07:52:50|2437.5|2437.2|2437.2|2436.9|2437.5|2437.2|2437.2|2436.9|9
1636357980000|2021-11-08 07:53:00|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|1
1636357990000|2021-11-08 07:53:10|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636358000000|2021-11-08 07:53:20|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636358010000|2021-11-08 07:53:30|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636358020000|2021-11-08 07:53:40|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636358030000|2021-11-08 07:53:50|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.3|2437|0
1636358040000|2021-11-08 07:54:00|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636358050000|2021-11-08 07:54:10|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|0
1636358060000|2021-11-08 07:54:20|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|1
1636358070000|2021-11-08 07:54:30|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2
1636358080000|2021-11-08 07:54:40|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636358090000|2021-11-08 07:54:50|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|1
1636358100000|2021-11-08 07:55:00|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|2
1636358110000|2021-11-08 07:55:10|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636358120000|2021-11-08 07:55:20|2437.7|2437.4|2438.1|2437.8|2438.1|2437.8|2437.7|2437.4|1
1636358130000|2021-11-08 07:55:30|2438|2437.7|2438.1|2437.8|2438.2|2437.9|2438|2437.7|0
1636358140000|2021-11-08 07:55:40|2438.2|2437.9|2438|2437.7|2438.4|2438.1|2438|2437.7|4
1636358150000|2021-11-08 07:55:50|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.8|2437.5|4
1636358160000|2021-11-08 07:56:00|2438|2437.7|2438.1|2437.8|2438.2|2437.9|2438|2437.7|2
1636358170000|2021-11-08 07:56:10|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|1
1636358180000|2021-11-08 07:56:20|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636358190000|2021-11-08 07:56:30|2438.3|2438|2438.4|2438.1|2438.5|2438.2|2438.3|2438|1
1636358200000|2021-11-08 07:56:40|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|1
1636358210000|2021-11-08 07:56:50|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|1
1636358220000|2021-11-08 07:57:00|2438.8|2438.5|2438.9|2438.6|2439|2438.7|2438.8|2438.5|3
1636358230000|2021-11-08 07:57:10|2439|2438.7|2439.1|2438.8|2439.2|2438.9|2439|2438.7|8
1636358240000|2021-11-08 07:57:20|2439|2438.7|2439.3|2439|2439.3|2439|2439|2438.7|3
1636358250000|2021-11-08 07:57:30|2439.5|2439.2|2440|2439.7|2440|2439.7|2439.4|2439.1|22
1636358260000|2021-11-08 07:57:40|2439.9|2439.6|2439.5|2439.2|2439.9|2439.6|2439.4|2439.1|14
1636358270000|2021-11-08 07:57:50|2439.4|2439.1|2439.1|2438.8|2439.5|2439.2|2439.1|2438.8|4
1636358280000|2021-11-08 07:58:00|2439.2|2438.9|2439.5|2439.2|2439.7|2439.4|2439.2|2438.9|5
1636358290000|2021-11-08 07:58:10|2439.4|2439.1|2439.4|2439.1|2439.6|2439.3|2439.3|2439|3
1636358300000|2021-11-08 07:58:20|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636358310000|2021-11-08 07:58:30|2439.1|2438.8|2439.2|2438.9|2439.3|2439|2439.1|2438.8|0
1636358320000|2021-11-08 07:58:40|2439.3|2439|2439.1|2438.8|2439.3|2439|2439.1|2438.8|3
1636358330000|2021-11-08 07:58:50|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|0
1636358340000|2021-11-08 07:59:00|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|2
1636358350000|2021-11-08 07:59:10|2439|2438.7|2439.3|2439|2439.3|2439|2438.9|2438.6|1
1636358360000|2021-11-08 07:59:20|2439.4|2439.1|2439.2|2438.9|2439.4|2439.1|2439.1|2438.8|7
1636358370000|2021-11-08 07:59:30|2439.1|2438.8|2439.7|2439.4|2439.7|2439.4|2439.1|2438.8|4
1636358380000|2021-11-08 07:59:40|2439.6|2439.3|2439.6|2439.3|2439.8|2439.5|2439.6|2439.3|3
1636358390000|2021-11-08 07:59:50|2439.5|2439.2|2439.3|2439|2439.7|2439.4|2439.3|2439|39
1636358400000|2021-11-08 08:00:00|2439.5|2439.2|2438.4|2438.1|2439.6|2439.3|2438.4|2438.1|56
1636358410000|2021-11-08 08:00:10|2438.3|2438|2438.5|2438.2|2438.7|2438.4|2438.2|2437.9|23
1636358420000|2021-11-08 08:00:20|2438.4|2438.1|2438.9|2438.6|2438.9|2438.6|2438.3|2438|13
1636358430000|2021-11-08 08:00:30|2439|2438.7|2439|2438.7|2439.1|2438.8|2438.6|2438.3|0
1636358440000|2021-11-08 08:00:40|2439.2|2438.9|2438.9|2438.6|2439.4|2439.1|2438.9|2438.6|8
1636358450000|2021-11-08 08:00:50|2439.1|2438.8|2439|2438.7|2439.2|2438.9|2438.9|2438.6|11
1636358460000|2021-11-08 08:01:00|2439.1|2438.8|2439.2|2438.9|2439.3|2439|2439.1|2438.8|5
1636358470000|2021-11-08 08:01:10|2439.3|2439|2439.6|2439.3|2439.7|2439.4|2439.2|2438.9|4
1636358480000|2021-11-08 08:01:20|2439.7|2439.4|2440.1|2439.8|2440.1|2439.8|2439.6|2439.3|15
1636358490000|2021-11-08 08:01:30|2440.2|2439.9|2440.7|2440.4|2441|2440.7|2440.2|2439.9|11
1636358500000|2021-11-08 08:01:40|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.6|2440.3|5
1636358510000|2021-11-08 08:01:50|2440.8|2440.5|2440.7|2440.4|2441|2440.7|2440.7|2440.4|6
1636358520000|2021-11-08 08:02:00|2440.8|2440.5|2441.6|2441.3|2441.6|2441.3|2440.8|2440.5|27
1636358530000|2021-11-08 08:02:10|2441.7|2441.4|2441.7|2441.4|2441.9|2441.6|2441.7|2441.4|16
1636358540000|2021-11-08 08:02:20|2441.8|2441.5|2441.6|2441.3|2441.9|2441.6|2441.6|2441.3|10
1636358550000|2021-11-08 08:02:30|2441.5|2441.2|2441.5|2441.2|2441.8|2441.5|2441.4|2441.1|5
1636358560000|2021-11-08 08:02:40|2441.4|2441.1|2441.1|2440.8|2441.5|2441.2|2441.1|2440.8|10
1636358570000|2021-11-08 08:02:50|2441.2|2440.9|2441.5|2441.2|2441.5|2441.2|2441.2|2440.9|1
1636358580000|2021-11-08 08:03:00|2441.4|2441.1|2441.3|2441|2441.5|2441.2|2441.2|2440.9|6
1636358590000|2021-11-08 08:03:10|2441.2|2440.9|2441.3|2441|2441.3|2441|2441|2440.7|2
1636358600000|2021-11-08 08:03:20|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441|2440.7|10
1636358610000|2021-11-08 08:03:30|2441.1|2440.8|2441.5|2441.2|2441.6|2441.3|2441.1|2440.8|2
1636358620000|2021-11-08 08:03:40|2441.6|2441.3|2440.7|2440.4|2441.6|2441.3|2440.7|2440.4|7
1636358630000|2021-11-08 08:03:50|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|2
1636358640000|2021-11-08 08:04:00|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.3|2440|15
1636358650000|2021-11-08 08:04:10|2440.7|2440.4|2440.9|2440.6|2440.9|2440.6|2440.7|2440.4|3
1636358660000|2021-11-08 08:04:20|2441|2440.7|2440.9|2440.6|2441.1|2440.8|2440.7|2440.4|0
1636358670000|2021-11-08 08:04:30|2440.8|2440.5|2441|2440.7|2441.1|2440.8|2440.7|2440.4|0
1636358680000|2021-11-08 08:04:40|2441.1|2440.8|2441.5|2441.2|2441.6|2441.3|2441|2440.7|7
1636358690000|2021-11-08 08:04:50|2441.6|2441.3|2441.3|2441|2441.7|2441.4|2441.2|2440.9|18
1636358700000|2021-11-08 08:05:00|2441.4|2441.1|2440.9|2440.6|2441.4|2441.1|2440.8|2440.5|12
1636358710000|2021-11-08 08:05:10|2440.8|2440.5|2440.9|2440.6|2441.2|2440.9|2440.8|2440.5|11
1636358720000|2021-11-08 08:05:20|2440.8|2440.5|2441|2440.7|2441.1|2440.8|2440.7|2440.4|9
1636358730000|2021-11-08 08:05:30|2441.1|2440.8|2440.8|2440.5|2441.1|2440.8|2440.6|2440.3|5
1636358740000|2021-11-08 08:05:40|2440.7|2440.4|2440.5|2440.2|2440.9|2440.6|2440.4|2440.1|2
1636358750000|2021-11-08 08:05:50|2440.6|2440.3|2440.4|2440.1|2440.6|2440.3|2440.3|2440|6
1636358760000|2021-11-08 08:06:00|2440.3|2440|2440|2439.7|2440.4|2440.1|2439.9|2439.6|3
1636358770000|2021-11-08 08:06:10|2439.9|2439.6|2439.6|2439.3|2440.1|2439.8|2439.6|2439.3|14
1636358780000|2021-11-08 08:06:20|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.5|2439.2|7
1636358790000|2021-11-08 08:06:30|2439.7|2439.4|2439.9|2439.6|2440.1|2439.8|2439.7|2439.4|6
1636358800000|2021-11-08 08:06:40|2440|2439.7|2440|2439.7|2440.1|2439.8|2439.8|2439.5|5
1636358810000|2021-11-08 08:06:50|2439.9|2439.6|2439.9|2439.6|2440.1|2439.8|2439.8|2439.5|2
1636358820000|2021-11-08 08:07:00|2440|2439.7|2440.2|2439.9|2440.2|2439.9|2439.9|2439.6|2
1636358830000|2021-11-08 08:07:10|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.1|2439.8|3
1636358840000|2021-11-08 08:07:20|2440.3|2440|2439.7|2439.4|2440.3|2440|2439.7|2439.4|2
1636358850000|2021-11-08 08:07:30|2439.6|2439.3|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|2
1636358860000|2021-11-08 08:07:40|2439.7|2439.4|2439.5|2439.2|2439.7|2439.4|2439.4|2439.1|7
1636358870000|2021-11-08 08:07:50|2439.4|2439.1|2439.5|2439.2|2439.6|2439.3|2439.4|2439.1|6
1636358880000|2021-11-08 08:08:00|2439.4|2439.1|2439.7|2439.4|2439.7|2439.4|2439.4|2439.1|1
1636358890000|2021-11-08 08:08:10|2439.6|2439.3|2439.7|2439.4|2439.9|2439.6|2439.6|2439.3|1
1636358900000|2021-11-08 08:08:20|2439.8|2439.5|2439.7|2439.4|2439.9|2439.6|2439.6|2439.3|0
1636358910000|2021-11-08 08:08:30|2439.8|2439.5|2439.7|2439.4|2439.9|2439.6|2439.7|2439.4|6
1636358920000|2021-11-08 08:08:40|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|2
1636358930000|2021-11-08 08:08:50|2440|2439.7|2440.1|2439.8|2440.2|2439.9|2439.9|2439.6|6
1636358940000|2021-11-08 08:09:00|2440|2439.7|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|5
1636358950000|2021-11-08 08:09:10|2439.8|2439.5|2440|2439.7|2440|2439.7|2439.8|2439.5|0
1636358960000|2021-11-08 08:09:20|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2439.9|2439.6|5
1636358970000|2021-11-08 08:09:30|2440.1|2439.8|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|1
1636358980000|2021-11-08 08:09:40|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2439.9|2439.6|2
1636358990000|2021-11-08 08:09:50|2440.1|2439.8|2440.1|2439.8|2440.2|2439.9|2440|2439.7|0
1636359000000|2021-11-08 08:10:00|2440.2|2439.9|2440.3|2440|2440.3|2440|2440|2439.7|3
1636359010000|2021-11-08 08:10:10|2440.2|2439.9|2440.4|2440.1|2440.5|2440.2|2440.2|2439.9|5
1636359020000|2021-11-08 08:10:20|2440.5|2440.2|2440.2|2439.9|2440.5|2440.2|2440.1|2439.8|2
1636359030000|2021-11-08 08:10:30|2440.1|2439.8|2439.8|2439.5|2440.2|2439.9|2439.8|2439.5|2
1636359040000|2021-11-08 08:10:40|2439.9|2439.6|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|3
1636359050000|2021-11-08 08:10:50|2439.7|2439.4|2439.5|2439.2|2439.7|2439.4|2439.4|2439.1|5
1636359060000|2021-11-08 08:11:00|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439.2|2438.9|6
1636359070000|2021-11-08 08:11:10|2439.5|2439.2|2439.7|2439.4|2439.7|2439.4|2439.5|2439.2|13
1636359080000|2021-11-08 08:11:20|2439.6|2439.3|2439.6|2439.3|2439.8|2439.5|2439.6|2439.3|5
1636359090000|2021-11-08 08:11:30|2439.5|2439.2|2439.5|2439.2|2439.6|2439.3|2439.4|2439.1|1
1636359100000|2021-11-08 08:11:40|2439.6|2439.3|2439.5|2439.2|2439.7|2439.4|2439.5|2439.2|2
1636359110000|2021-11-08 08:11:50|2439.6|2439.3|2439.7|2439.4|2439.8|2439.5|2439.5|2439.2|6
1636359120000|2021-11-08 08:12:00|2439.8|2439.5|2439.6|2439.3|2439.9|2439.6|2439.5|2439.2|3
1636359130000|2021-11-08 08:12:10|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|4
1636359140000|2021-11-08 08:12:20|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|2
1636359150000|2021-11-08 08:12:30|2440|2439.7|2440.1|2439.8|2440.1|2439.8|2440|2439.7|1
1636359160000|2021-11-08 08:12:40|2440.2|2439.9|2440.1|2439.8|2440.3|2440|2440.1|2439.8|0
1636359170000|2021-11-08 08:12:50|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|4
1636359180000|2021-11-08 08:13:00|2440.1|2439.8|2440.3|2440|2440.5|2440.2|2440|2439.7|6
1636359190000|2021-11-08 08:13:10|2440.4|2440.1|2440.4|2440.1|2440.5|2440.2|2440.4|2440.1|2
1636359200000|2021-11-08 08:13:20|2440.5|2440.2|2439.9|2439.6|2440.5|2440.2|2439.9|2439.6|2
1636359210000|2021-11-08 08:13:30|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.6|2439.3|8
1636359220000|2021-11-08 08:13:40|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636359230000|2021-11-08 08:13:50|2440.1|2439.8|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|2
1636359240000|2021-11-08 08:14:00|2439.8|2439.5|2440.3|2440|2440.3|2440|2439.8|2439.5|8
1636359250000|2021-11-08 08:14:10|2440.2|2439.9|2440.8|2440.5|2440.8|2440.5|2440.2|2439.9|7
1636359260000|2021-11-08 08:14:20|2440.7|2440.4|2440.8|2440.5|2441|2440.7|2440.6|2440.3|10
1636359270000|2021-11-08 08:14:30|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.6|2440.3|7
1636359280000|2021-11-08 08:14:40|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.7|2440.4|5
1636359290000|2021-11-08 08:14:50|2440.9|2440.6|2440.6|2440.3|2440.9|2440.6|2440.6|2440.3|1
1636359300000|2021-11-08 08:15:00|2440.5|2440.2|2440.6|2440.3|2440.8|2440.5|2440.4|2440.1|2
1636359310000|2021-11-08 08:15:10|2440.5|2440.2|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|2
1636359320000|2021-11-08 08:15:20|2440.4|2440.1|2440.5|2440.2|2440.6|2440.3|2440.4|2440.1|6
1636359330000|2021-11-08 08:15:30|2440.6|2440.3|2440.8|2440.5|2440.9|2440.6|2440.6|2440.3|1
1636359340000|2021-11-08 08:15:40|2440.9|2440.6|2441|2440.7|2441.1|2440.8|2440.9|2440.6|3
1636359350000|2021-11-08 08:15:50|2440.9|2440.6|2441.2|2440.9|2441.2|2440.9|2440.8|2440.5|3
1636359360000|2021-11-08 08:16:00|2441.3|2441|2441.5|2441.2|2441.6|2441.3|2441.3|2441|14
1636359370000|2021-11-08 08:16:10|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.4|2441.1|2
1636359380000|2021-11-08 08:16:20|2441.4|2441.1|2441.7|2441.4|2441.7|2441.4|2441.4|2441.1|5
1636359390000|2021-11-08 08:16:30|2441.8|2441.5|2441.6|2441.3|2441.9|2441.6|2441.6|2441.3|3
1636359400000|2021-11-08 08:16:40|2441.7|2441.4|2441.3|2441|2441.7|2441.4|2441.2|2440.9|3
1636359410000|2021-11-08 08:16:50|2441.4|2441.1|2441.4|2441.1|2441.6|2441.3|2441.3|2441|3
1636359420000|2021-11-08 08:17:00|2441.5|2441.2|2441.3|2441|2441.5|2441.2|2441.3|2441|3
1636359430000|2021-11-08 08:17:10|2441.4|2441.1|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|1
1636359440000|2021-11-08 08:17:20|2440.9|2440.6|2440.9|2440.6|2441.1|2440.8|2440.8|2440.5|3
1636359450000|2021-11-08 08:17:30|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|5
1636359460000|2021-11-08 08:17:40|2441|2440.7|2440.7|2440.4|2441|2440.7|2440.7|2440.4|4
1636359470000|2021-11-08 08:17:50|2440.8|2440.5|2440.8|2440.5|2440.9|2440.6|2440.7|2440.4|0
1636359480000|2021-11-08 08:18:00|2440.9|2440.6|2440.7|2440.4|2441|2440.7|2440.5|2440.2|11
1636359490000|2021-11-08 08:18:10|2440.6|2440.3|2440.2|2439.9|2440.7|2440.4|2440|2439.7|15
1636359500000|2021-11-08 08:18:20|2440.1|2439.8|2440|2439.7|2440.2|2439.9|2440|2439.7|8
1636359510000|2021-11-08 08:18:30|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440|2439.7|5
1636359520000|2021-11-08 08:18:40|2440.3|2440|2440.3|2440|2440.4|2440.1|2440.1|2439.8|0
1636359530000|2021-11-08 08:18:50|2440.2|2439.9|2440.3|2440|2440.4|2440.1|2440.1|2439.8|6
1636359540000|2021-11-08 08:19:00|2440.2|2439.9|2440.1|2439.8|2440.3|2440|2439.8|2439.5|14
1636359550000|2021-11-08 08:19:10|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.1|2439.8|6
1636359560000|2021-11-08 08:19:20|2440.4|2440.1|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|7
1636359570000|2021-11-08 08:19:30|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|2
1636359580000|2021-11-08 08:19:40|2440.5|2440.2|2440.4|2440.1|2440.5|2440.2|2440.3|2440|2
1636359590000|2021-11-08 08:19:50|2440.3|2440|2440.3|2440|2440.4|2440.1|2440.2|2439.9|1
1636359600000|2021-11-08 08:20:00|2440.2|2439.9|2440|2439.7|2440.2|2439.9|2440|2439.7|6
1636359610000|2021-11-08 08:20:10|2440.1|2439.8|2439.7|2439.4|2440.1|2439.8|2439.6|2439.3|4
1636359620000|2021-11-08 08:20:20|2439.8|2439.5|2439.5|2439.2|2439.9|2439.6|2439.5|2439.2|11
1636359630000|2021-11-08 08:20:30|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|14
1636359640000|2021-11-08 08:20:40|2439.3|2439|2439.2|2438.9|2439.5|2439.2|2439.2|2438.9|9
1636359650000|2021-11-08 08:20:50|2439.3|2439|2439.4|2439.1|2439.5|2439.2|2439.1|2438.8|1
1636359660000|2021-11-08 08:21:00|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.3|2439|2
1636359670000|2021-11-08 08:21:10|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.4|2439.1|2
1636359680000|2021-11-08 08:21:20|2439.5|2439.2|2439.3|2439|2439.6|2439.3|2439.1|2438.8|4
1636359690000|2021-11-08 08:21:30|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|2
1636359700000|2021-11-08 08:21:40|2439.1|2438.8|2439.2|2438.9|2439.3|2439|2439.1|2438.8|7
1636359710000|2021-11-08 08:21:50|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439.4|2439.1|5
1636359720000|2021-11-08 08:22:00|2439.7|2439.4|2439.5|2439.2|2439.7|2439.4|2439.3|2439|6
1636359730000|2021-11-08 08:22:10|2439.4|2439.1|2439.3|2439|2439.5|2439.2|2439.2|2438.9|5
1636359740000|2021-11-08 08:22:20|2439.2|2438.9|2439.3|2439|2439.5|2439.2|2439.2|2438.9|10
1636359750000|2021-11-08 08:22:30|2439.4|2439.1|2439.7|2439.4|2439.7|2439.4|2439.3|2439|4
1636359760000|2021-11-08 08:22:40|2439.6|2439.3|2439.4|2439.1|2439.6|2439.3|2439.3|2439|1
1636359770000|2021-11-08 08:22:50|2439.3|2439|2439.3|2439|2439.4|2439.1|2439.2|2438.9|0
1636359780000|2021-11-08 08:23:00|2439.2|2438.9|2439|2438.7|2439.3|2439|2439|2438.7|3
1636359790000|2021-11-08 08:23:10|2439.1|2438.8|2439.1|2438.8|2439.2|2438.9|2439|2438.7|0
1636359800000|2021-11-08 08:23:20|2439|2438.7|2439.2|2438.9|2439.2|2438.9|2439|2438.7|1
1636359810000|2021-11-08 08:23:30|2439.1|2438.8|2439.3|2439|2439.3|2439|2439|2438.7|0
1636359820000|2021-11-08 08:23:40|2439.4|2439.1|2439.4|2439.1|2439.6|2439.3|2439.3|2439|1
1636359830000|2021-11-08 08:23:50|2439.5|2439.2|2439.6|2439.3|2439.6|2439.3|2439.5|2439.2|2
1636359840000|2021-11-08 08:24:00|2439.5|2439.2|2439.5|2439.2|2439.6|2439.3|2439.4|2439.1|1
1636359850000|2021-11-08 08:24:10|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|1
1636359860000|2021-11-08 08:24:20|2439.6|2439.3|2439.8|2439.5|2439.8|2439.5|2439.5|2439.2|3
1636359870000|2021-11-08 08:24:30|2439.7|2439.4|2439.4|2439.1|2439.7|2439.4|2439.3|2439|6
1636359880000|2021-11-08 08:24:40|2439.3|2439|2439.3|2439|2439.5|2439.2|2439.3|2439|0
1636359890000|2021-11-08 08:24:50|2439.4|2439.1|2439.5|2439.2|2439.6|2439.3|2439.4|2439.1|3
1636359900000|2021-11-08 08:25:00|2439.6|2439.3|2439|2438.7|2439.6|2439.3|2438.9|2438.6|7
1636359910000|2021-11-08 08:25:10|2438.9|2438.6|2438.9|2438.6|2439.1|2438.8|2438.9|2438.6|14
1636359920000|2021-11-08 08:25:20|2439|2438.7|2439.2|2438.9|2439.2|2438.9|2438.9|2438.6|26
1636359930000|2021-11-08 08:25:30|2439.1|2438.8|2439.5|2439.2|2439.5|2439.2|2439.1|2438.8|1
1636359940000|2021-11-08 08:25:40|2439.4|2439.1|2439.7|2439.4|2439.7|2439.4|2439.4|2439.1|4
1636359950000|2021-11-08 08:25:50|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|1
1636359960000|2021-11-08 08:26:00|2439.6|2439.3|2439.6|2439.3|2439.7|2439.4|2439.5|2439.2|4
1636359970000|2021-11-08 08:26:10|2439.5|2439.2|2439.7|2439.4|2439.7|2439.4|2439.5|2439.2|2
1636359980000|2021-11-08 08:26:20|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.6|2439.3|11
1636359990000|2021-11-08 08:26:30|2439.7|2439.4|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|2
1636360000000|2021-11-08 08:26:40|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|1
1636360010000|2021-11-08 08:26:50|2440|2439.7|2440|2439.7|2440.1|2439.8|2440|2439.7|3
1636360020000|2021-11-08 08:27:00|2440.1|2439.8|2439.9|2439.6|2440.2|2439.9|2439.9|2439.6|10
1636360030000|2021-11-08 08:27:10|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|0
1636360040000|2021-11-08 08:27:20|2440.1|2439.8|2440.3|2440|2440.4|2440.1|2440.1|2439.8|5
1636360050000|2021-11-08 08:27:30|2440.4|2440.1|2440.1|2439.8|2440.4|2440.1|2440.1|2439.8|1
1636360060000|2021-11-08 08:27:40|2440|2439.7|2440.1|2439.8|2440.1|2439.8|2440|2439.7|1
1636360070000|2021-11-08 08:27:50|2440.2|2439.9|2440.5|2440.2|2440.5|2440.2|2440.2|2439.9|2
1636360080000|2021-11-08 08:28:00|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.3|2440|3
1636360090000|2021-11-08 08:28:10|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.4|2440.1|5
1636360100000|2021-11-08 08:28:20|2440.8|2440.5|2440.7|2440.4|2440.9|2440.6|2440.6|2440.3|7
1636360110000|2021-11-08 08:28:30|2440.6|2440.3|2440.5|2440.2|2440.7|2440.4|2440.4|2440.1|3
1636360120000|2021-11-08 08:28:40|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|3
1636360130000|2021-11-08 08:28:50|2440.8|2440.5|2441|2440.7|2441|2440.7|2440.8|2440.5|6
1636360140000|2021-11-08 08:29:00|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.7|2440.4|4
1636360150000|2021-11-08 08:29:10|2440.7|2440.4|2440.8|2440.5|2440.9|2440.6|2440.7|2440.4|1
1636360160000|2021-11-08 08:29:20|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.8|2440.5|3
1636360170000|2021-11-08 08:29:30|2441|2440.7|2440.7|2440.4|2441.2|2440.9|2440.6|2440.3|21
1636360180000|2021-11-08 08:29:40|2440.8|2440.5|2440.9|2440.6|2441|2440.7|2440.6|2440.3|4
1636360190000|2021-11-08 08:29:50|2441|2440.7|2440.8|2440.5|2441|2440.7|2440.6|2440.3|0
1636360200000|2021-11-08 08:30:00|2440.7|2440.4|2440.6|2440.3|2440.9|2440.6|2440.6|2440.3|30
1636360210000|2021-11-08 08:30:10|2440.7|2440.4|2440.7|2440.4|2440.9|2440.6|2440.5|2440.2|9
1636360220000|2021-11-08 08:30:20|2440.6|2440.3|2440.3|2440|2440.7|2440.4|2440.3|2440|1
1636360230000|2021-11-08 08:30:30|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440|2439.7|4
1636360240000|2021-11-08 08:30:40|2440.2|2439.9|2440.6|2440.3|2440.6|2440.3|2440.2|2439.9|2
1636360250000|2021-11-08 08:30:50|2440.5|2440.2|2440.4|2440.1|2440.6|2440.3|2440.4|2440.1|3
1636360260000|2021-11-08 08:31:00|2440.3|2440|2440.7|2440.4|2440.7|2440.4|2440.2|2439.9|1
1636360270000|2021-11-08 08:31:10|2440.8|2440.5|2440.6|2440.3|2440.8|2440.5|2440.6|2440.3|2
1636360280000|2021-11-08 08:31:20|2440.5|2440.2|2440.3|2440|2440.5|2440.2|2440.2|2439.9|10
1636360290000|2021-11-08 08:31:30|2440.4|2440.1|2440.1|2439.8|2440.4|2440.1|2440|2439.7|1
1636360300000|2021-11-08 08:31:40|2439.9|2439.6|2439.9|2439.6|2440.1|2439.8|2439.8|2439.5|6
1636360310000|2021-11-08 08:31:50|2440.1|2439.8|2440.3|2440|2440.3|2440|2440|2439.7|2
1636360320000|2021-11-08 08:32:00|2440.2|2439.9|2440.1|2439.8|2440.3|2440|2440|2439.7|4
1636360330000|2021-11-08 08:32:10|2440.2|2439.9|2440.4|2440.1|2440.4|2440.1|2440.1|2439.8|2
1636360340000|2021-11-08 08:32:20|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.4|2440.1|3
1636360350000|2021-11-08 08:32:30|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.5|2440.2|0
1636360360000|2021-11-08 08:32:40|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.7|2440.4|1
1636360370000|2021-11-08 08:32:50|2440.8|2440.5|2440.3|2440|2440.8|2440.5|2440.3|2440|2
1636360380000|2021-11-08 08:33:00|2440.4|2440.1|2440.5|2440.2|2440.6|2440.3|2440.2|2439.9|3
1636360390000|2021-11-08 08:33:10|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|0
1636360400000|2021-11-08 08:33:20|2440.7|2440.4|2440.9|2440.6|2440.9|2440.6|2440.7|2440.4|1
1636360410000|2021-11-08 08:33:30|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|4
1636360420000|2021-11-08 08:33:40|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|10
1636360430000|2021-11-08 08:33:50|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|18
1636360440000|2021-11-08 08:34:00|2441|2440.7|2440.9|2440.6|2441|2440.7|2440.9|2440.6|3
1636360450000|2021-11-08 08:34:10|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|0
1636360460000|2021-11-08 08:34:20|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636360470000|2021-11-08 08:34:30|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|1
1636360480000|2021-11-08 08:34:40|2440.8|2440.5|2440.8|2440.5|2441|2440.7|2440.8|2440.5|2
1636360490000|2021-11-08 08:34:50|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|1
1636360500000|2021-11-08 08:35:00|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|1
1636360510000|2021-11-08 08:35:10|2441|2440.7|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636360520000|2021-11-08 08:35:20|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|0
1636360530000|2021-11-08 08:35:30|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.6|2440.3|4
1636360540000|2021-11-08 08:35:40|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|3
1636360550000|2021-11-08 08:35:50|2441|2440.7|2441.1|2440.8|2441.1|2440.8|2441|2440.7|2
1636360560000|2021-11-08 08:36:00|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.2|2440.9|12
1636360570000|2021-11-08 08:36:10|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.1|2440.8|4
1636360580000|2021-11-08 08:36:20|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|3
1636360590000|2021-11-08 08:36:30|2441.1|2440.8|2441.3|2441|2441.3|2441|2441.1|2440.8|0
1636360600000|2021-11-08 08:36:40|2441.2|2440.9|2441.4|2441.1|2441.4|2441.1|2441.2|2440.9|1
1636360610000|2021-11-08 08:36:50|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|1
1636360620000|2021-11-08 08:37:00|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636360630000|2021-11-08 08:37:10|2441.8|2441.5|2442.2|2441.9|2442.2|2441.9|2441.7|2441.4|17
1636360640000|2021-11-08 08:37:20|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|8
1636360650000|2021-11-08 08:37:30|2441.9|2441.6|2441.8|2441.5|2442|2441.7|2441.8|2441.5|3
1636360660000|2021-11-08 08:37:40|2441.9|2441.6|2441.9|2441.6|2442|2441.7|2441.8|2441.5|3
1636360670000|2021-11-08 08:37:50|2442|2441.7|2442|2441.7|2442|2441.7|2441.9|2441.6|5
1636360680000|2021-11-08 08:38:00|2441.9|2441.6|2442.1|2441.8|2442.1|2441.8|2441.8|2441.5|8
1636360690000|2021-11-08 08:38:10|2442.2|2441.9|2442.2|2441.9|2442.3|2442|2442.2|2441.9|2
1636360700000|2021-11-08 08:38:20|2442.3|2442|2441.9|2441.6|2442.3|2442|2441.9|2441.6|0
1636360710000|2021-11-08 08:38:30|2442|2441.7|2442|2441.7|2442|2441.7|2441.8|2441.5|6
1636360720000|2021-11-08 08:38:40|2441.9|2441.6|2441.8|2441.5|2441.9|2441.6|2441.7|2441.4|3
1636360730000|2021-11-08 08:38:50|2441.9|2441.6|2441.7|2441.4|2441.9|2441.6|2441.7|2441.4|2
1636360740000|2021-11-08 08:39:00|2441.8|2441.5|2441.5|2441.2|2441.8|2441.5|2441.4|2441.1|6
1636360750000|2021-11-08 08:39:10|2441.4|2441.1|2441.2|2440.9|2441.5|2441.2|2441.2|2440.9|3
1636360760000|2021-11-08 08:39:20|2441.3|2441|2441|2440.7|2441.3|2441|2441|2440.7|2
1636360770000|2021-11-08 08:39:30|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636360780000|2021-11-08 08:39:40|2441.1|2440.8|2441.1|2440.8|2441.3|2441|2441.1|2440.8|0
1636360790000|2021-11-08 08:39:50|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.2|2440.9|0
1636360800000|2021-11-08 08:40:00|2441.3|2441|2441.5|2441.2|2441.6|2441.3|2441.3|2441|5
1636360810000|2021-11-08 08:40:10|2441.6|2441.3|2441.7|2441.4|2441.7|2441.4|2441.5|2441.2|4
1636360820000|2021-11-08 08:40:20|2441.8|2441.5|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|2
1636360830000|2021-11-08 08:40:30|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.4|2441.1|1
1636360840000|2021-11-08 08:40:40|2441.7|2441.4|2441.7|2441.4|2441.9|2441.6|2441.6|2441.3|11
1636360850000|2021-11-08 08:40:50|2441.8|2441.5|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|1
1636360860000|2021-11-08 08:41:00|2441.9|2441.6|2442|2441.7|2442|2441.7|2441.8|2441.5|2
1636360870000|2021-11-08 08:41:10|2441.9|2441.6|2441.7|2441.4|2441.9|2441.6|2441.6|2441.3|3
1636360880000|2021-11-08 08:41:20|2441.6|2441.3|2441.9|2441.6|2441.9|2441.6|2441.6|2441.3|4
1636360890000|2021-11-08 08:41:30|2441.8|2441.5|2441.9|2441.6|2441.9|2441.6|2441.8|2441.5|1
1636360900000|2021-11-08 08:41:40|2442|2441.7|2442|2441.7|2442|2441.7|2441.9|2441.6|7
1636360910000|2021-11-08 08:41:50|2442.1|2441.8|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|2
1636360920000|2021-11-08 08:42:00|2442|2441.7|2442|2441.7|2442.1|2441.8|2441.9|2441.6|4
1636360930000|2021-11-08 08:42:10|2441.8|2441.5|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|3
1636360940000|2021-11-08 08:42:20|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|4
1636360950000|2021-11-08 08:42:30|2441.9|2441.6|2441.7|2441.4|2441.9|2441.6|2441.7|2441.4|5
1636360960000|2021-11-08 08:42:40|2441.8|2441.5|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|0
1636360970000|2021-11-08 08:42:50|2441.8|2441.5|2441.9|2441.6|2441.9|2441.6|2441.7|2441.4|0
1636360980000|2021-11-08 08:43:00|2441.8|2441.5|2441.9|2441.6|2441.9|2441.6|2441.8|2441.5|1
1636360990000|2021-11-08 08:43:10|2441.8|2441.5|2441.7|2441.4|2441.8|2441.5|2441.5|2441.2|3
1636361000000|2021-11-08 08:43:20|2441.6|2441.3|2441.7|2441.4|2441.7|2441.4|2441.6|2441.3|4
1636361010000|2021-11-08 08:43:30|2441.6|2441.3|2441.8|2441.5|2441.8|2441.5|2441.6|2441.3|2
1636361020000|2021-11-08 08:43:40|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|2
1636361030000|2021-11-08 08:43:50|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.6|2441.3|0
1636361040000|2021-11-08 08:44:00|2441.7|2441.4|2442.1|2441.8|2442.1|2441.8|2441.7|2441.4|3
1636361050000|2021-11-08 08:44:10|2442|2441.7|2442.4|2442.1|2442.5|2442.2|2442|2441.7|8
1636361060000|2021-11-08 08:44:20|2442.3|2442|2442.3|2442|2442.3|2442|2442.2|2441.9|5
1636361070000|2021-11-08 08:44:30|2442.2|2441.9|2442.3|2442|2442.3|2442|2442.2|2441.9|2
1636361080000|2021-11-08 08:44:40|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2442.3|2442|1
1636361090000|2021-11-08 08:44:50|2442.3|2442|2442.6|2442.3|2442.7|2442.4|2442.3|2442|6
1636361100000|2021-11-08 08:45:00|2442.7|2442.4|2442.7|2442.4|2442.8|2442.5|2442.5|2442.2|16
1636361110000|2021-11-08 08:45:10|2442.8|2442.5|2442.6|2442.3|2442.8|2442.5|2442.5|2442.2|3
1636361120000|2021-11-08 08:45:20|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|2
1636361130000|2021-11-08 08:45:30|2442.6|2442.3|2442.6|2442.3|2442.8|2442.5|2442.6|2442.3|0
1636361140000|2021-11-08 08:45:40|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|2
1636361150000|2021-11-08 08:45:50|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.2|2441.9|4
1636361160000|2021-11-08 08:46:00|2442.4|2442.1|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|2
1636361170000|2021-11-08 08:46:10|2442.6|2442.3|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|12
1636361180000|2021-11-08 08:46:20|2442.6|2442.3|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|1
1636361190000|2021-11-08 08:46:30|2442.4|2442.1|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|9
1636361200000|2021-11-08 08:46:40|2442.6|2442.3|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|2
1636361210000|2021-11-08 08:46:50|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2
1636361220000|2021-11-08 08:47:00|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|1
1636361230000|2021-11-08 08:47:10|2442.5|2442.2|2442.5|2442.2|2442.5|2442.2|2442.4|2442.1|1
1636361240000|2021-11-08 08:47:20|2442.4|2442.1|2442.1|2441.8|2442.4|2442.1|2442.1|2441.8|0
1636361250000|2021-11-08 08:47:30|2442|2441.7|2442.4|2442.1|2442.4|2442.1|2442|2441.7|3
1636361260000|2021-11-08 08:47:40|2442.3|2442|2442.4|2442.1|2442.4|2442.1|2442.3|2442|2
1636361270000|2021-11-08 08:47:50|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|1
1636361280000|2021-11-08 08:48:00|2442.7|2442.4|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|1
1636361290000|2021-11-08 08:48:10|2442.6|2442.3|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|4
1636361300000|2021-11-08 08:48:20|2442.7|2442.4|2442.9|2442.6|2442.9|2442.6|2442.7|2442.4|6
1636361310000|2021-11-08 08:48:30|2443|2442.7|2443|2442.7|2443|2442.7|2443|2442.7|0
1636361320000|2021-11-08 08:48:40|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|3
1636361330000|2021-11-08 08:48:50|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|3
1636361340000|2021-11-08 08:49:00|2443|2442.7|2443|2442.7|2443.1|2442.8|2443|2442.7|2
1636361360000|2021-11-08 08:49:20|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|1
1636361370000|2021-11-08 08:49:30|||||||||2
1636361380000|2021-11-08 08:49:40|2443|2442.7|2443.1|2442.8|2443.1|2442.8|2443|2442.7|0
1636361390000|2021-11-08 08:49:50|2443|2442.7|2443.1|2442.8|2443.2|2442.9|2443|2442.7|1
1636361400000|2021-11-08 08:50:00|2443.2|2442.9|2443.5|2443.2|2443.5|2443.2|2443.2|2442.9|9
1636361410000|2021-11-08 08:50:10|2443.4|2443.1|2443.3|2443|2443.4|2443.1|2443.3|2443|3
1636361420000|2021-11-08 08:50:20|2443.2|2442.9|2443.3|2443|2443.3|2443|2443.2|2442.9|1
1636361430000|2021-11-08 08:50:30|2443.4|2443.1|2443.5|2443.2|2443.5|2443.2|2443.4|2443.1|6
1636361440000|2021-11-08 08:50:40|2443.4|2443.1|2443.6|2443.3|2443.6|2443.3|2443.4|2443.1|2
1636361450000|2021-11-08 08:50:50|2443.7|2443.4|2443.5|2443.2|2443.7|2443.4|2443.4|2443.1|14
1636361460000|2021-11-08 08:51:00|2443.4|2443.1|2443.8|2443.5|2443.8|2443.5|2443.4|2443.1|9
1636361470000|2021-11-08 08:51:10|2443.7|2443.4|2443.7|2443.4|2443.8|2443.5|2443.7|2443.4|2
1636361480000|2021-11-08 08:51:20|2443.8|2443.5|2443.9|2443.6|2443.9|2443.6|2443.8|2443.5|5
1636361490000|2021-11-08 08:51:30|2443.8|2443.5|2443.5|2443.2|2443.8|2443.5|2443.4|2443.1|2
1636361500000|2021-11-08 08:51:40|2443.6|2443.3|2443.6|2443.3|2443.7|2443.4|2443.6|2443.3|1
1636361510000|2021-11-08 08:51:50|2443.5|2443.2|2443.7|2443.4|2443.7|2443.4|2443.5|2443.2|2
1636361520000|2021-11-08 08:52:00|2443.6|2443.3|2443.4|2443.1|2443.7|2443.4|2443.3|2443|2
1636361530000|2021-11-08 08:52:10|2443.3|2443|2443.3|2443|2443.4|2443.1|2443.2|2442.9|3
1636361540000|2021-11-08 08:52:20|2443.2|2442.9|2443.3|2443|2443.3|2443|2443.1|2442.8|1
1636361550000|2021-11-08 08:52:30|2443.2|2442.9|2443.4|2443.1|2443.4|2443.1|2443.2|2442.9|1
1636361560000|2021-11-08 08:52:40|2443.3|2443|2443.2|2442.9|2443.3|2443|2443.2|2442.9|2
1636361570000|2021-11-08 08:52:50|2443.3|2443|2443.3|2443|2443.3|2443|2443.2|2442.9|1
1636361580000|2021-11-08 08:53:00|2443.5|2443.2|2443.4|2443.1|2443.6|2443.3|2443.4|2443.1|8
1636361590000|2021-11-08 08:53:10|2443.5|2443.2|2443.6|2443.3|2443.6|2443.3|2443.5|2443.2|3
1636361600000|2021-11-08 08:53:20|2443.5|2443.2|2443.5|2443.2|2443.6|2443.3|2443.4|2443.1|0
1636361610000|2021-11-08 08:53:30|2443.6|2443.3|2443.5|2443.2|2443.6|2443.3|2443.4|2443.1|1
1636361620000|2021-11-08 08:53:40|2443.4|2443.1|2443.3|2443|2443.4|2443.1|2443.3|2443|3
1636361630000|2021-11-08 08:53:50|2443.2|2442.9|2443.4|2443.1|2443.4|2443.1|2443.1|2442.8|1
1636361640000|2021-11-08 08:54:00|2443.3|2443|2443.6|2443.3|2443.6|2443.3|2443.3|2443|1
1636361650000|2021-11-08 08:54:10|2443.7|2443.4|2443.9|2443.6|2443.9|2443.6|2443.7|2443.4|3
1636361660000|2021-11-08 08:54:20|2443.8|2443.5|2444|2443.7|2444.1|2443.8|2443.8|2443.5|1
1636361670000|2021-11-08 08:54:30|2444.1|2443.8|2444.2|2443.9|2444.2|2443.9|2444|2443.7|0
1636361680000|2021-11-08 08:54:40|2444.1|2443.8|2444.6|2444.3|2444.6|2444.3|2444.1|2443.8|21
1636361690000|2021-11-08 08:54:50|2444.7|2444.4|2444.8|2444.5|2444.8|2444.5|2444.6|2444.3|3
1636361700000|2021-11-08 08:55:00|2444.7|2444.4|2444.9|2444.6|2445.1|2444.8|2444.7|2444.4|14
1636361710000|2021-11-08 08:55:10|2445|2444.7|2444.9|2444.6|2445.1|2444.8|2444.9|2444.6|2
1636361720000|2021-11-08 08:55:20|2444.8|2444.5|2444.7|2444.4|2445|2444.7|2444.7|2444.4|6
1636361730000|2021-11-08 08:55:30|2444.6|2444.3|2444.9|2444.6|2444.9|2444.6|2444.6|2444.3|7
1636361740000|2021-11-08 08:55:40|2444.8|2444.5|2445.1|2444.8|2445.1|2444.8|2444.8|2444.5|6
1636361750000|2021-11-08 08:55:50|2444.9|2444.6|2445|2444.7|2445.1|2444.8|2444.9|2444.6|38
1636361760000|2021-11-08 08:56:00|2444.8|2444.5|2444.5|2444.2|2444.8|2444.5|2444.5|2444.2|14
1636361770000|2021-11-08 08:56:10|2444.6|2444.3|2444.6|2444.3|2444.7|2444.4|2444.6|2444.3|6
1636361790000|2021-11-08 08:56:30|2444.5|2444.2|2444.4|2444.1|2444.5|2444.2|2444.4|2444.1|1
1636361800000|2021-11-08 08:56:40|2444.3|2444|2444.3|2444|2444.3|2444|2444.2|2443.9|28
1636361810000|2021-11-08 08:56:50|2444.2|2443.9|2443.8|2443.5|2444.2|2443.9|2443.8|2443.5|6
1636361820000|2021-11-08 08:57:00|2443.9|2443.6|2443.9|2443.6|2444|2443.7|2443.8|2443.5|4
1636361830000|2021-11-08 08:57:10|2443.8|2443.5|2443.8|2443.5|2443.9|2443.6|2443.7|2443.4|2
1636361840000|2021-11-08 08:57:20|2443.7|2443.4|2443.5|2443.2|2443.8|2443.5|2443.5|2443.2|3
1636361850000|2021-11-08 08:57:30|2443.4|2443.1|2443.4|2443.1|2443.5|2443.2|2443.3|2443|2
1636361860000|2021-11-08 08:57:40|2443.3|2443|2443.1|2442.8|2443.3|2443|2443.1|2442.8|0
1636361870000|2021-11-08 08:57:50|2443.2|2442.9|2443.2|2442.9|2443.3|2443|2443.1|2442.8|1
1636361880000|2021-11-08 08:58:00|2443.3|2443|2443.3|2443|2443.4|2443.1|2443.1|2442.8|0
1636361890000|2021-11-08 08:58:10|||||||||1
1636361900000|2021-11-08 08:58:20|2443.2|2442.9|2443.1|2442.8|2443.3|2443|2443.1|2442.8|0
1636361910000|2021-11-08 08:58:30|2443.2|2442.9|2443.3|2443|2443.3|2443|2443.2|2442.9|0
1636361920000|2021-11-08 08:58:40|2443.2|2442.9|2443.3|2443|2443.3|2443|2443.2|2442.9|0
1636361930000|2021-11-08 08:58:50|2443.4|2443.1|2443.3|2443|2443.4|2443.1|2443.3|2443|2
1636361940000|2021-11-08 08:59:00|2443.4|2443.1|2443.3|2443|2443.5|2443.2|2443.3|2443|6
1636361950000|2021-11-08 08:59:10|2443.2|2442.9|2443.3|2443|2443.3|2443|2443.2|2442.9|0
1636361960000|2021-11-08 08:59:20|2443.2|2442.9|2443.3|2443|2443.3|2443|2443.2|2442.9|0
1636361970000|2021-11-08 08:59:30|2443.2|2442.9|2443.1|2442.8|2443.3|2443|2443.1|2442.8|1
1636361980000|2021-11-08 08:59:40|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|6
1636361990000|2021-11-08 08:59:50|2443.3|2443|2443.4|2443.1|2443.5|2443.2|2443.3|2443|4
1636362000000|2021-11-08 09:00:00|2443.5|2443.2|2443|2442.7|2443.5|2443.2|2442.9|2442.6|20
1636362010000|2021-11-08 09:00:10|2442.8|2442.5|2442.9|2442.6|2443.1|2442.8|2442.7|2442.4|33
1636362020000|2021-11-08 09:00:20|2442.8|2442.5|2443.1|2442.8|2443.1|2442.8|2442.8|2442.5|1
1636362030000|2021-11-08 09:00:30|2443|2442.7|2443|2442.7|2443.1|2442.8|2442.8|2442.5|4
1636362040000|2021-11-08 09:00:40|2443.2|2442.9|2443.6|2443.3|2443.6|2443.3|2443.2|2442.9|19
1636362050000|2021-11-08 09:00:50|2443.8|2443.5|2444.1|2443.8|2444.1|2443.8|2443.8|2443.5|8
1636362060000|2021-11-08 09:01:00|2444|2443.7|2444.3|2444|2444.4|2444.1|2444|2443.7|9
1636362070000|2021-11-08 09:01:10|2444.2|2443.9|2444.4|2444.1|2444.5|2444.2|2444.2|2443.9|6
1636362080000|2021-11-08 09:01:20|2444.3|2444|2444.6|2444.3|2444.6|2444.3|2444.3|2444|1
1636362090000|2021-11-08 09:01:30|2444.8|2444.5|2444.6|2444.3|2444.9|2444.6|2444.6|2444.3|9
1636362100000|2021-11-08 09:01:40|2444.5|2444.2|2444.4|2444.1|2444.6|2444.3|2444.3|2444|4
1636362110000|2021-11-08 09:01:50|2444.3|2444|2443.9|2443.6|2444.3|2444|2443.9|2443.6|3
1636362120000|2021-11-08 09:02:00|2443.8|2443.5|2444.2|2443.9|2444.2|2443.9|2443.7|2443.4|13
1636362130000|2021-11-08 09:02:10|2444.1|2443.8|2444.4|2444.1|2444.5|2444.2|2444.1|2443.8|6
1636362140000|2021-11-08 09:02:20|2444.3|2444|2444.3|2444|2444.5|2444.2|2444.2|2443.9|31
1636362150000|2021-11-08 09:02:30|2444.4|2444.1|2444.1|2443.8|2444.4|2444.1|2444.1|2443.8|5
1636362160000|2021-11-08 09:02:40|2444.2|2443.9|2444.5|2444.2|2444.5|2444.2|2444.1|2443.8|5
1636362170000|2021-11-08 09:02:50|2444.6|2444.3|2444.6|2444.3|2444.7|2444.4|2444.6|2444.3|4
1636362180000|2021-11-08 09:03:00|2444.5|2444.2|2444.7|2444.4|2444.8|2444.5|2444.5|2444.2|15
1636362190000|2021-11-08 09:03:10|2444.8|2444.5|2445.7|2445.4|2446|2445.7|2444.7|2444.4|43
1636362200000|2021-11-08 09:03:20|2445.6|2445.3|2445.7|2445.4|2445.9|2445.6|2445.5|2445.2|10
1636362210000|2021-11-08 09:03:30|2445.6|2445.3|2445.7|2445.4|2445.7|2445.4|2445.6|2445.3|10
1636362220000|2021-11-08 09:03:40|2445.6|2445.3|2445.6|2445.3|2445.9|2445.6|2445.5|2445.2|17
1636362230000|2021-11-08 09:03:50|2445.5|2445.2|2445.5|2445.2|2445.7|2445.4|2445.5|2445.2|4
1636362240000|2021-11-08 09:04:00|2445.4|2445.1|2445|2444.7|2445.4|2445.1|2445|2444.7|8
1636362250000|2021-11-08 09:04:10|2444.9|2444.6|2445.1|2444.8|2445.2|2444.9|2444.8|2444.5|2
1636362260000|2021-11-08 09:04:20|2445.2|2444.9|2445.5|2445.2|2445.5|2445.2|2445.2|2444.9|13
1636362270000|2021-11-08 09:04:30|2445.4|2445.1|2445.3|2445|2445.5|2445.2|2445.3|2445|3
1636362280000|2021-11-08 09:04:40|2445.4|2445.1|2445.4|2445.1|2445.5|2445.2|2445.4|2445.1|5
1636362290000|2021-11-08 09:04:50|2445.9|2445.6|2445.9|2445.6|2446|2445.7|2445.9|2445.6|33
1636362300000|2021-11-08 09:05:00|2445.8|2445.5|2445.7|2445.4|2445.8|2445.5|2445.6|2445.3|15
1636362310000|2021-11-08 09:05:10|2445.8|2445.5|2445.7|2445.4|2446|2445.7|2445.6|2445.3|45
1636362320000|2021-11-08 09:05:20|2445.6|2445.3|2445.5|2445.2|2445.6|2445.3|2445.4|2445.1|4
1636362330000|2021-11-08 09:05:30|2445.4|2445.1|2445.7|2445.4|2445.8|2445.5|2445.4|2445.1|12
1636362340000|2021-11-08 09:05:40|2445.8|2445.5|2445.8|2445.5|2445.8|2445.5|2445.7|2445.4|15
1636362350000|2021-11-08 09:05:50|2445.7|2445.4|2445.6|2445.3|2445.7|2445.4|2445.6|2445.3|15
1636362360000|2021-11-08 09:06:00|2445.5|2445.2|2445.6|2445.3|2445.6|2445.3|2445.3|2445|6
1636362370000|2021-11-08 09:06:10|2445.8|2445.5|2445.9|2445.6|2445.9|2445.6|2445.8|2445.5|17
1636362380000|2021-11-08 09:06:20|2446.1|2445.8|2446|2445.7|2446.1|2445.8|2445.9|2445.6|14
1636362390000|2021-11-08 09:06:30|2446.1|2445.8|2445.9|2445.6|2446.1|2445.8|2445.9|2445.6|6
1636362400000|2021-11-08 09:06:40|2445.8|2445.5|2445.8|2445.5|2445.9|2445.6|2445.8|2445.5|21
1636362410000|2021-11-08 09:06:50|2445.9|2445.6|2446.2|2445.9|2446.2|2445.9|2445.9|2445.6|13
1636362420000|2021-11-08 09:07:00|2446.1|2445.8|2445.9|2445.6|2446.1|2445.8|2445.8|2445.5|15
1636362430000|2021-11-08 09:07:10|2446|2445.7|2446.2|2445.9|2446.2|2445.9|2446|2445.7|13
1636362440000|2021-11-08 09:07:20|2446.1|2445.8|2446.2|2445.9|2446.4|2446.1|2446.1|2445.8|17
1636362450000|2021-11-08 09:07:30|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446|2445.7|4
1636362460000|2021-11-08 09:07:40|2446.2|2445.9|2446.3|2446|2446.3|2446|2446.1|2445.8|11
1636362470000|2021-11-08 09:07:50|2446.4|2446.1|2446.6|2446.3|2446.6|2446.3|2446.4|2446.1|5
1636362480000|2021-11-08 09:08:00|2446.5|2446.2|2446.5|2446.2|2446.6|2446.3|2446.5|2446.2|4
1636362490000|2021-11-08 09:08:10|2446.7|2446.4|2446.7|2446.4|2446.8|2446.5|2446.6|2446.3|6
1636362500000|2021-11-08 09:08:20|2446.6|2446.3|2446.7|2446.4|2447|2446.7|2446.6|2446.3|11
1636362510000|2021-11-08 09:08:30|2446.8|2446.5|2446.7|2446.4|2446.9|2446.6|2446.7|2446.4|4
1636362520000|2021-11-08 09:08:40|2446.8|2446.5|2446.6|2446.3|2446.8|2446.5|2446.6|2446.3|17
1636362530000|2021-11-08 09:08:50|2446.3|2446|2446.4|2446.1|2446.5|2446.2|2446.3|2446|11
1636362540000|2021-11-08 09:09:00|2446.5|2446.2|2446.4|2446.1|2446.6|2446.3|2446.4|2446.1|28
1636362550000|2021-11-08 09:09:10|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.3|2446|6
1636362560000|2021-11-08 09:09:20|2446.3|2446|2446.4|2446.1|2446.5|2446.2|2446.3|2446|18
1636362570000|2021-11-08 09:09:30|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.4|2446.1|1
1636362580000|2021-11-08 09:09:40|2446.4|2446.1|2446.4|2446.1|2446.5|2446.2|2446.4|2446.1|1
1636362590000|2021-11-08 09:09:50|2446.5|2446.2|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|6
1636362600000|2021-11-08 09:10:00|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.6|2446.3|5
1636362610000|2021-11-08 09:10:10|2446.9|2446.6|2446.8|2446.5|2446.9|2446.6|2446.8|2446.5|12
1636362620000|2021-11-08 09:10:20|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.7|2446.4|11
1636362630000|2021-11-08 09:10:30|2446.7|2446.4|2446.5|2446.2|2446.8|2446.5|2446.5|2446.2|9
1636362640000|2021-11-08 09:10:40|2446.7|2446.4|2446.7|2446.4|2446.7|2446.4|2446.7|2446.4|6
1636362650000|2021-11-08 09:10:50|2446.8|2446.5|2446.7|2446.4|2446.9|2446.6|2446.7|2446.4|14
1636362660000|2021-11-08 09:11:00|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|1
1636362670000|2021-11-08 09:11:10|2446.5|2446.2|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|1
1636362680000|2021-11-08 09:11:20|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.7|2446.4|4
1636362690000|2021-11-08 09:11:30|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.7|2446.4|10
1636362700000|2021-11-08 09:11:40|2446.7|2446.4|2446.7|2446.4|2446.9|2446.6|2446.7|2446.4|25
1636362710000|2021-11-08 09:11:50|2446.8|2446.5|2446.8|2446.5|2446.9|2446.6|2446.6|2446.3|3
1636362720000|2021-11-08 09:12:00|2446.9|2446.6|2446.9|2446.6|2446.9|2446.6|2446.7|2446.4|13
1636362730000|2021-11-08 09:12:10|2447|2446.7|2447.2|2446.9|2447.2|2446.9|2446.9|2446.6|2
1636362740000|2021-11-08 09:12:20|2447.1|2446.8|2447.2|2446.9|2447.2|2446.9|2447|2446.7|5
1636362750000|2021-11-08 09:12:30|||||||||2
1636362760000|2021-11-08 09:12:40|2447.3|2447|2447.3|2447|2447.3|2447|2447.2|2446.9|5
1636362770000|2021-11-08 09:12:50|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2447.1|2446.8|14
1636362780000|2021-11-08 09:13:00|2447.3|2447|2447.4|2447.1|2447.5|2447.2|2447.3|2447|26
1636362790000|2021-11-08 09:13:10|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|1
1636362800000|2021-11-08 09:13:20|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.4|2447.1|5
1636362810000|2021-11-08 09:13:30|2447.3|2447|2447.4|2447.1|2447.5|2447.2|2447.3|2447|14
1636362820000|2021-11-08 09:13:40|2447.3|2447|2447.5|2447.2|2447.5|2447.2|2447.3|2447|13
1636362830000|2021-11-08 09:13:50|2447.6|2447.3|2447.8|2447.5|2447.8|2447.5|2447.5|2447.2|24
1636362840000|2021-11-08 09:14:00|2447.7|2447.4|2447.9|2447.6|2447.9|2447.6|2447.5|2447.2|14
1636362850000|2021-11-08 09:14:10|2447.8|2447.5|2447.6|2447.3|2447.8|2447.5|2447.5|2447.2|3
1636362860000|2021-11-08 09:14:20|2447.7|2447.4|2447.5|2447.2|2447.7|2447.4|2447.5|2447.2|2
1636362870000|2021-11-08 09:14:30|2447.6|2447.3|2447.7|2447.4|2447.8|2447.5|2447.5|2447.2|3
1636362880000|2021-11-08 09:14:40|2447.6|2447.3|2447.5|2447.2|2447.7|2447.4|2447.4|2447.1|28
1636362890000|2021-11-08 09:14:50|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|4
1636362900000|2021-11-08 09:15:00|2447.4|2447.1|2447.6|2447.3|2447.7|2447.4|2447.4|2447.1|3
1636362910000|2021-11-08 09:15:10|2447.5|2447.2|2447.5|2447.2|2447.7|2447.4|2447.3|2447|11
1636362920000|2021-11-08 09:15:20|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|7
1636362930000|2021-11-08 09:15:30|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.4|2447.1|2
1636362940000|2021-11-08 09:15:40|2447.3|2447|2447.1|2446.8|2447.3|2447|2447.1|2446.8|14
1636362950000|2021-11-08 09:15:50|2447.2|2446.9|2446.8|2446.5|2447.2|2446.9|2446.7|2446.4|23
1636362960000|2021-11-08 09:16:00|2446.7|2446.4|2446.7|2446.4|2446.8|2446.5|2446.7|2446.4|4
1636362970000|2021-11-08 09:16:10|2446.8|2446.5|2447|2446.7|2447|2446.7|2446.7|2446.4|2
1636362980000|2021-11-08 09:16:20|2447.1|2446.8|2447.3|2447|2447.3|2447|2447.1|2446.8|9
1636362990000|2021-11-08 09:16:30|2447.4|2447.1|2447.2|2446.9|2447.5|2447.2|2447.2|2446.9|0
1636363000000|2021-11-08 09:16:40|2447.3|2447|2447.3|2447|2447.3|2447|2447.2|2446.9|1
1636363010000|2021-11-08 09:16:50|2447.2|2446.9|2447.1|2446.8|2447.3|2447|2447.1|2446.8|0
1636363020000|2021-11-08 09:17:00|2447.2|2446.9|2447.6|2447.3|2447.6|2447.3|2447.2|2446.9|0
1636363030000|2021-11-08 09:17:10|2447.5|2447.2|2447.5|2447.2|2447.6|2447.3|2447.4|2447.1|2
1636363040000|2021-11-08 09:17:20|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.3|2447|0
1636363050000|2021-11-08 09:17:30|2447.4|2447.1|2447.6|2447.3|2447.6|2447.3|2447.3|2447|3
1636363060000|2021-11-08 09:17:40|2447.5|2447.2|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|1
1636363070000|2021-11-08 09:17:50|||||||||1
1636363080000|2021-11-08 09:18:00|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|4
1636363090000|2021-11-08 09:18:10|2447.4|2447.1|2447.2|2446.9|2447.5|2447.2|2447.2|2446.9|22
1636363100000|2021-11-08 09:18:20|2447.1|2446.8|2447.2|2446.9|2447.2|2446.9|2447.1|2446.8|2
1636363110000|2021-11-08 09:18:30|2447.3|2447|2447.3|2447|2447.3|2447|2447.2|2446.9|6
1636363120000|2021-11-08 09:18:40|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2447.2|2446.9|1
1636363130000|2021-11-08 09:18:50|2447.3|2447|2447.3|2447|2447.3|2447|2447.2|2446.9|8
1636363140000|2021-11-08 09:19:00|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2447.1|2446.8|2
1636363150000|2021-11-08 09:19:10|2447.1|2446.8|2447.1|2446.8|2447.1|2446.8|2447|2446.7|5
1636363160000|2021-11-08 09:19:20|2447.2|2446.9|2447.5|2447.2|2447.5|2447.2|2447.2|2446.9|2
1636363170000|2021-11-08 09:19:30|2447.6|2447.3|2447.8|2447.5|2448.1|2447.8|2447.6|2447.3|18
1636363180000|2021-11-08 09:19:40|2447.7|2447.4|2447.8|2447.5|2447.8|2447.5|2447.6|2447.3|3
1636363190000|2021-11-08 09:19:50|2447.7|2447.4|2447.8|2447.5|2447.9|2447.6|2447.7|2447.4|4
1636363200000|2021-11-08 09:20:00|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.8|2447.5|7
1636363210000|2021-11-08 09:20:10|2448.1|2447.8|2448.1|2447.8|2448.2|2447.9|2448.1|2447.8|4
1636363220000|2021-11-08 09:20:20|2448|2447.7|2448.1|2447.8|2448.2|2447.9|2448|2447.7|2
1636363230000|2021-11-08 09:20:30|2448.2|2447.9|2448.5|2448.2|2448.5|2448.2|2448.2|2447.9|22
1636363240000|2021-11-08 09:20:40|2448.4|2448.1|2448.4|2448.1|2448.4|2448.1|2448.3|2448|7
1636363250000|2021-11-08 09:20:50|2448.3|2448|2448.1|2447.8|2448.4|2448.1|2448.1|2447.8|5
1636363260000|2021-11-08 09:21:00|2448.2|2447.9|2448.3|2448|2448.3|2448|2448.2|2447.9|2
1636363270000|2021-11-08 09:21:10|2448.2|2447.9|2448.4|2448.1|2448.4|2448.1|2448.2|2447.9|2
1636363280000|2021-11-08 09:21:20|2448.5|2448.2|2448.1|2447.8|2448.5|2448.2|2448.1|2447.8|6
1636363290000|2021-11-08 09:21:30|2448|2447.7|2448.2|2447.9|2448.2|2447.9|2447.9|2447.6|3
1636363300000|2021-11-08 09:21:40|2448.1|2447.8|2448.4|2448.1|2448.4|2448.1|2448.1|2447.8|5
1636363310000|2021-11-08 09:21:50|2448.6|2448.3|2448.2|2447.9|2448.6|2448.3|2448.2|2447.9|10
1636363320000|2021-11-08 09:22:00|2448.1|2447.8|2448.2|2447.9|2448.3|2448|2448|2447.7|1
1636363330000|2021-11-08 09:22:10|2448.3|2448|2448.1|2447.8|2448.3|2448|2448|2447.7|0
1636363340000|2021-11-08 09:22:20|2448.2|2447.9|2448.3|2448|2448.3|2448|2448.2|2447.9|1
1636363350000|2021-11-08 09:22:30|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|2
1636363360000|2021-11-08 09:22:40|2448.3|2448|2448.3|2448|2448.3|2448|2448.1|2447.8|6
1636363370000|2021-11-08 09:22:50|2448.2|2447.9|2448.3|2448|2448.5|2448.2|2448.2|2447.9|6
1636363380000|2021-11-08 09:23:00|2448.4|2448.1|2448.5|2448.2|2448.5|2448.2|2448.3|2448|13
1636363390000|2021-11-08 09:23:10|2448.6|2448.3|2448.6|2448.3|2448.6|2448.3|2448.6|2448.3|3
1636363400000|2021-11-08 09:23:20|2448.5|2448.2|2448.3|2448|2448.5|2448.2|2448.2|2447.9|0
1636363410000|2021-11-08 09:23:30|2448.2|2447.9|2448.5|2448.2|2448.5|2448.2|2448.1|2447.8|21
1636363420000|2021-11-08 09:23:40|2448.6|2448.3|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|3
1636363430000|2021-11-08 09:23:50|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.4|2448.1|7
1636363440000|2021-11-08 09:24:00|2448.5|2448.2|2448.2|2447.9|2448.5|2448.2|2448.1|2447.8|6
1636363460000|2021-11-08 09:24:20|2448.3|2448|2448.3|2448|2448.3|2448|2448.2|2447.9|8
1636363470000|2021-11-08 09:24:30|2448.2|2447.9|2448.2|2447.9|2448.2|2447.9|2448.1|2447.8|6
1636363480000|2021-11-08 09:24:40|2448.3|2448|2448.4|2448.1|2448.5|2448.2|2448.3|2448|1
1636363490000|2021-11-08 09:24:50|2448.5|2448.2|2448.4|2448.1|2448.5|2448.2|2448.4|2448.1|1
1636363500000|2021-11-08 09:25:00|2448.3|2448|2448.4|2448.1|2448.4|2448.1|2448.2|2447.9|7
1636363510000|2021-11-08 09:25:10|2448.5|2448.2|2448.2|2447.9|2448.6|2448.3|2448.2|2447.9|5
1636363520000|2021-11-08 09:25:20|2448.1|2447.8|2447.9|2447.6|2448.1|2447.8|2447.8|2447.5|7
1636363530000|2021-11-08 09:25:30|2447.8|2447.5|2448|2447.7|2448|2447.7|2447.8|2447.5|4
1636363540000|2021-11-08 09:25:40|2447.9|2447.6|2447.8|2447.5|2447.9|2447.6|2447.8|2447.5|1
1636363550000|2021-11-08 09:25:50|2447.7|2447.4|2448|2447.7|2448.1|2447.8|2447.7|2447.4|2
1636363560000|2021-11-08 09:26:00|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2447.8|2447.5|0
1636363570000|2021-11-08 09:26:10|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636363580000|2021-11-08 09:26:20|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636363590000|2021-11-08 09:26:30|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636363600000|2021-11-08 09:26:40|2448|2447.7|2447.9|2447.6|2448.1|2447.8|2447.8|2447.5|5
1636363610000|2021-11-08 09:26:50|2448|2447.7|2447.9|2447.6|2448|2447.7|2447.9|2447.6|2
1636363620000|2021-11-08 09:27:00|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2447.9|2447.6|1
1636363630000|2021-11-08 09:27:10|2448.2|2447.9|2448.4|2448.1|2448.4|2448.1|2448.2|2447.9|1
1636363640000|2021-11-08 09:27:20|2448.3|2448|2448.3|2448|2448.3|2448|2448.1|2447.8|1
1636363650000|2021-11-08 09:27:30|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|1
1636363660000|2021-11-08 09:27:40|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636363670000|2021-11-08 09:27:50|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636363680000|2021-11-08 09:28:00|2448|2447.7|2447.7|2447.4|2448|2447.7|2447.6|2447.3|2
1636363690000|2021-11-08 09:28:10|2447.6|2447.3|2447.5|2447.2|2447.7|2447.4|2447.4|2447.1|6
1636363700000|2021-11-08 09:28:20|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|1
1636363710000|2021-11-08 09:28:30|2447.4|2447.1|2447.6|2447.3|2447.7|2447.4|2447.4|2447.1|0
1636363720000|2021-11-08 09:28:40|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|1
1636363730000|2021-11-08 09:28:50|2447.6|2447.3|2447.5|2447.2|2447.6|2447.3|2447.5|2447.2|2
1636363740000|2021-11-08 09:29:00|2447.6|2447.3|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|6
1636363750000|2021-11-08 09:29:10|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|0
1636363760000|2021-11-08 09:29:20|2447.8|2447.5|2447.7|2447.4|2447.8|2447.5|2447.7|2447.4|0
1636363770000|2021-11-08 09:29:30|2447.8|2447.5|2447.8|2447.5|2447.8|2447.5|2447.7|2447.4|0
1636363780000|2021-11-08 09:29:40|2447.7|2447.4|2447.6|2447.3|2447.8|2447.5|2447.6|2447.3|0
1636363790000|2021-11-08 09:29:50|2447.7|2447.4|2447.4|2447.1|2447.7|2447.4|2447.3|2447|4
1636363800000|2021-11-08 09:30:00|2447.3|2447|2447.6|2447.3|2447.7|2447.4|2447.3|2447|8
1636363810000|2021-11-08 09:30:10|2447.5|2447.2|2447.8|2447.5|2447.9|2447.6|2447.5|2447.2|0
1636363820000|2021-11-08 09:30:20|2447.9|2447.6|2447.9|2447.6|2448|2447.7|2447.8|2447.5|2
1636363830000|2021-11-08 09:30:30|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|0
1636363840000|2021-11-08 09:30:40|2448|2447.7|2447.9|2447.6|2448|2447.7|2447.9|2447.6|4
1636363850000|2021-11-08 09:30:50|2447.8|2447.5|2448|2447.7|2448.1|2447.8|2447.8|2447.5|0
1636363860000|2021-11-08 09:31:00|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2447.9|2447.6|1
1636363870000|2021-11-08 09:31:10|2448|2447.7|2447.9|2447.6|2448.1|2447.8|2447.9|2447.6|0
1636363880000|2021-11-08 09:31:20|2448|2447.7|2447.8|2447.5|2448|2447.7|2447.7|2447.4|7
1636363890000|2021-11-08 09:31:30|2447.9|2447.6|2447.8|2447.5|2447.9|2447.6|2447.7|2447.4|12
1636363900000|2021-11-08 09:31:40|2447.7|2447.4|2447.8|2447.5|2447.8|2447.5|2447.7|2447.4|0
1636363910000|2021-11-08 09:31:50|2447.9|2447.6|2448.8|2448.5|2448.9|2448.6|2447.8|2447.5|612
1636363920000|2021-11-08 09:32:00|2448.7|2448.4|2448.4|2448.1|2448.8|2448.5|2448.4|2448.1|450
1636363930000|2021-11-08 09:32:10|2448.5|2448.2|2448.5|2448.2|2448.6|2448.3|2448.4|2448.1|56
1636363940000|2021-11-08 09:32:20|2448.4|2448.1|2447.4|2447.1|2448.4|2448.1|2447.3|2447|65
1636363950000|2021-11-08 09:32:30|2447.5|2447.2|2448.5|2448.2|2448.5|2448.2|2447.5|2447.2|495
1636363960000|2021-11-08 09:32:40|2448.4|2448.1|2448.6|2448.3|2448.6|2448.3|2448.4|2448.1|237
1636363970000|2021-11-08 09:32:50|2448.5|2448.2|2448.5|2448.2|2448.6|2448.3|2448.1|2447.8|805
1636363980000|2021-11-08 09:33:00|2448.4|2448.1|2448|2447.7|2448.5|2448.2|2448|2447.7|555
1636363990000|2021-11-08 09:33:10|2447.9|2447.6|2448.6|2448.3|2448.7|2448.4|2447.9|2447.6|130
1636364000000|2021-11-08 09:33:20|2448.5|2448.2|2448.8|2448.5|2448.8|2448.5|2448.5|2448.2|78
1636364010000|2021-11-08 09:33:30|2448.7|2448.4|2448.7|2448.4|2448.8|2448.5|2448.7|2448.4|125
1636364020000|2021-11-08 09:33:40|2448.8|2448.5|2449.2|2448.9|2450.2|2449.9|2448.8|2448.5|558
1636364030000|2021-11-08 09:33:50|2449.3|2449|2448.7|2448.4|2449.3|2449|2448.5|2448.2|72
1636364040000|2021-11-08 09:34:00|2448.6|2448.3|2448.1|2447.8|2448.6|2448.3|2448|2447.7|33
1636364050000|2021-11-08 09:34:10|2448|2447.7|2448.3|2448|2448.3|2448|2448|2447.7|13
1636364060000|2021-11-08 09:34:20|2448.4|2448.1|2449.1|2448.8|2449.1|2448.8|2448.4|2448.1|27
1636364070000|2021-11-08 09:34:30|2449|2448.7|2448.6|2448.3|2449|2448.7|2448.5|2448.2|18
1636364080000|2021-11-08 09:34:40|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|2448.3|2448|16
1636364090000|2021-11-08 09:34:50|2449.1|2448.8|2449|2448.7|2449.2|2448.9|2449|2448.7|21
1636364100000|2021-11-08 09:35:00|2448.8|2448.5|2448.6|2448.3|2448.9|2448.6|2448.6|2448.3|22
1636364110000|2021-11-08 09:35:10|2448.5|2448.2|2448.7|2448.4|2448.7|2448.4|2448.5|2448.2|3
1636364120000|2021-11-08 09:35:20|2448.8|2448.5|2448.8|2448.5|2448.8|2448.5|2448.7|2448.4|0
1636364130000|2021-11-08 09:35:30|2448.9|2448.6|2448.6|2448.3|2448.9|2448.6|2448.5|2448.2|8
1636364140000|2021-11-08 09:35:40|2448.5|2448.2|2448.1|2447.8|2448.6|2448.3|2448.1|2447.8|5
1636364150000|2021-11-08 09:35:50|2447.9|2447.6|2447.8|2447.5|2447.9|2447.6|2447.8|2447.5|8
1636364160000|2021-11-08 09:36:00|2447.6|2447.3|2447.4|2447.1|2447.7|2447.4|2447.4|2447.1|3
1636364170000|2021-11-08 09:36:10|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|5
1636364180000|2021-11-08 09:36:20|2447.4|2447.1|2447.6|2447.3|2447.7|2447.4|2447.4|2447.1|2
1636364190000|2021-11-08 09:36:30|2447.7|2447.4|2447.6|2447.3|2447.7|2447.4|2447.6|2447.3|2
1636364200000|2021-11-08 09:36:40|2447.5|2447.2|2447.7|2447.4|2447.7|2447.4|2447.4|2447.1|7
1636364210000|2021-11-08 09:36:50|2447.6|2447.3|2447.5|2447.2|2447.6|2447.3|2447.4|2447.1|1
1636364220000|2021-11-08 09:37:00|2447.6|2447.3|2447.9|2447.6|2448.1|2447.8|2447.6|2447.3|13
1636364230000|2021-11-08 09:37:10|2447.8|2447.5|2447.2|2446.9|2447.8|2447.5|2447.1|2446.8|15
1636364240000|2021-11-08 09:37:20|2447.5|2447.2|2447.4|2447.1|2447.5|2447.2|2447.3|2447|3
1636364250000|2021-11-08 09:37:30|2447.3|2447|2447.3|2447|2447.3|2447|2447.3|2447|1
1636364260000|2021-11-08 09:37:40|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.3|2447|2
1636364270000|2021-11-08 09:37:50|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.3|2447|1
1636364280000|2021-11-08 09:38:00|2447.2|2446.9|2447.2|2446.9|2447.2|2446.9|2447.2|2446.9|2
1636364290000|2021-11-08 09:38:10|2447.4|2447.1|2447.5|2447.2|2447.7|2447.4|2447.4|2447.1|17
1636364300000|2021-11-08 09:38:20|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|1
1636364310000|2021-11-08 09:38:30|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.3|2447|6
1636364320000|2021-11-08 09:38:40|2447.2|2446.9|2447.1|2446.8|2447.3|2447|2447.1|2446.8|2
1636364330000|2021-11-08 09:38:50|2447|2446.7|2447|2446.7|2447|2446.7|2446.9|2446.6|11
1636364340000|2021-11-08 09:39:00|2446.9|2446.6|2446.4|2446.1|2446.9|2446.6|2446.4|2446.1|27
1636364350000|2021-11-08 09:39:10|2446.5|2446.2|2446.4|2446.1|2446.7|2446.4|2446.4|2446.1|6
1636364360000|2021-11-08 09:39:20|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.3|2446|3
1636364370000|2021-11-08 09:39:30|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.3|2446|2
1636364380000|2021-11-08 09:39:40|2446.5|2446.2|2447.2|2446.9|2447.2|2446.9|2446.5|2446.2|19
1636364390000|2021-11-08 09:39:50|2447.3|2447|2447.2|2446.9|2447.6|2447.3|2447.2|2446.9|8
1636364400000|2021-11-08 09:40:00|2447.1|2446.8|2447|2446.7|2447.1|2446.8|2446.8|2446.5|6
1636364410000|2021-11-08 09:40:10|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|2
1636364420000|2021-11-08 09:40:20|2446.9|2446.6|2447.1|2446.8|2447.2|2446.9|2446.7|2446.4|16
1636364430000|2021-11-08 09:40:30|2447.2|2446.9|2447.3|2447|2447.3|2447|2447.2|2446.9|1
1636364440000|2021-11-08 09:40:40|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.2|2446.9|3
1636364450000|2021-11-08 09:40:50|2447.2|2446.9|2447.3|2447|2447.3|2447|2447.2|2446.9|0
1636364460000|2021-11-08 09:41:00|2447.2|2446.9|2447.3|2447|2447.4|2447.1|2447.2|2446.9|3
1636364470000|2021-11-08 09:41:10|2447.4|2447.1|2447.1|2446.8|2447.4|2447.1|2447|2446.7|2
1636364480000|2021-11-08 09:41:20|2447|2446.7|2447|2446.7|2447.1|2446.8|2447|2446.7|0
1636364490000|2021-11-08 09:41:30|2447.1|2446.8|2447.3|2447|2447.3|2447|2447.1|2446.8|1
1636364500000|2021-11-08 09:41:40|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2447.2|2446.9|2
1636364510000|2021-11-08 09:41:50|2447.3|2447|2447.3|2447|2447.3|2447|2447.3|2447|0
1636364520000|2021-11-08 09:42:00|2447.2|2446.9|2447.1|2446.8|2447.3|2447|2447.1|2446.8|3
1636364530000|2021-11-08 09:42:10|2447.2|2446.9|2447.3|2447|2447.3|2447|2447.1|2446.8|0
1636364540000|2021-11-08 09:42:20|2447.2|2446.9|2447.3|2447|2447.4|2447.1|2447.1|2446.8|3
1636364550000|2021-11-08 09:42:30|2447.4|2447.1|2447.5|2447.2|2447.6|2447.3|2447.4|2447.1|9
1636364560000|2021-11-08 09:42:40|2447.6|2447.3|2447.8|2447.5|2447.8|2447.5|2447.5|2447.2|2
1636364570000|2021-11-08 09:42:50|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2
1636364580000|2021-11-08 09:43:00|2447.8|2447.5|2447.9|2447.6|2448|2447.7|2447.8|2447.5|4
1636364590000|2021-11-08 09:43:10|2448.1|2447.8|2447.9|2447.6|2448.1|2447.8|2447.9|2447.6|1
1636364600000|2021-11-08 09:43:20|2448|2447.7|2447.9|2447.6|2448|2447.7|2447.9|2447.6|2
1636364610000|2021-11-08 09:43:30|2448|2447.7|2447.8|2447.5|2448|2447.7|2447.8|2447.5|2
1636364620000|2021-11-08 09:43:40|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|3
1636364630000|2021-11-08 09:43:50|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2
1636364640000|2021-11-08 09:44:00|2447.7|2447.4|2448|2447.7|2448|2447.7|2447.7|2447.4|6
1636364650000|2021-11-08 09:44:10|2447.9|2447.6|2447.7|2447.4|2448|2447.7|2447.7|2447.4|8
1636364660000|2021-11-08 09:44:20|2447.8|2447.5|2447.8|2447.5|2447.8|2447.5|2447.7|2447.4|1
1636364670000|2021-11-08 09:44:30|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2
1636364680000|2021-11-08 09:44:40|2447.8|2447.5|2447.7|2447.4|2447.9|2447.6|2447.7|2447.4|5
1636364690000|2021-11-08 09:44:50|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|11
1636364700000|2021-11-08 09:45:00|2447.6|2447.3|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|2
1636364710000|2021-11-08 09:45:10|2447.5|2447.2|2447.7|2447.4|2447.7|2447.4|2447.5|2447.2|2
1636364720000|2021-11-08 09:45:20|2447.8|2447.5|2447.7|2447.4|2447.8|2447.5|2447.7|2447.4|1
1636364730000|2021-11-08 09:45:30|2447.6|2447.3|2447|2446.7|2447.7|2447.4|2446.9|2446.6|11
1636364740000|2021-11-08 09:45:40|2447.1|2446.8|2446.9|2446.6|2447.1|2446.8|2446.9|2446.6|0
1636364750000|2021-11-08 09:45:50|2446.8|2446.5|2447|2446.7|2447|2446.7|2446.7|2446.4|3
1636364760000|2021-11-08 09:46:00|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|1
1636364770000|2021-11-08 09:46:10|2447.1|2446.8|2447.1|2446.8|2447.2|2446.9|2447.1|2446.8|0
1636364780000|2021-11-08 09:46:20|2447|2446.7|2447|2446.7|2447|2446.7|2446.9|2446.6|0
1636364790000|2021-11-08 09:46:30|2447.2|2446.9|2447.3|2447|2447.3|2447|2447.1|2446.8|5
1636364800000|2021-11-08 09:46:40|2447.2|2446.9|2447.3|2447|2447.4|2447.1|2447.2|2446.9|1
1636364810000|2021-11-08 09:46:50|2447.2|2446.9|2447.3|2447|2447.3|2447|2447.2|2446.9|0
1636364820000|2021-11-08 09:47:00|2447.2|2446.9|2447.3|2447|2447.3|2447|2447.1|2446.8|3
1636364830000|2021-11-08 09:47:10|2447.2|2446.9|2447|2446.7|2447.2|2446.9|2447|2446.7|2
1636364840000|2021-11-08 09:47:20|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|16
1636364850000|2021-11-08 09:47:30|2447.1|2446.8|2447|2446.7|2447.1|2446.8|2446.9|2446.6|3
1636364860000|2021-11-08 09:47:40|2447.1|2446.8|2447|2446.7|2447.1|2446.8|2447|2446.7|1
1636364870000|2021-11-08 09:47:50|2447.1|2446.8|2446.9|2446.6|2447.1|2446.8|2446.8|2446.5|5
1636364880000|2021-11-08 09:48:00|2446.8|2446.5|2446.5|2446.2|2446.9|2446.6|2446.5|2446.2|0
1636364890000|2021-11-08 09:48:10|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|2
1636364900000|2021-11-08 09:48:20|2446.7|2446.4|2447|2446.7|2447|2446.7|2446.7|2446.4|2
1636364910000|2021-11-08 09:48:30|2446.9|2446.6|2446.9|2446.6|2447|2446.7|2446.9|2446.6|0
1636364920000|2021-11-08 09:48:40|2447|2446.7|2446.7|2446.4|2447|2446.7|2446.7|2446.4|0
1636364930000|2021-11-08 09:48:50|2446.8|2446.5|2447|2446.7|2447|2446.7|2446.7|2446.4|0
1636364940000|2021-11-08 09:49:00|2447.1|2446.8|2447.2|2446.9|2447.2|2446.9|2447.1|2446.8|4
1636364950000|2021-11-08 09:49:10|2447.1|2446.8|2447.4|2447.1|2447.4|2447.1|2447.1|2446.8|0
1636364960000|2021-11-08 09:49:20|2447.3|2447|2447.4|2447.1|2447.5|2447.2|2447.3|2447|3
1636364970000|2021-11-08 09:49:30|2447.5|2447.2|2447.2|2446.9|2447.5|2447.2|2447.2|2446.9|4
1636364980000|2021-11-08 09:49:40|2447.1|2446.8|2447.1|2446.8|2447.2|2446.9|2447.1|2446.8|0
1636364990000|2021-11-08 09:49:50|2447.2|2446.9|2447.2|2446.9|2447.2|2446.9|2447.1|2446.8|8
1636365000000|2021-11-08 09:50:00|2447.1|2446.8|2446.6|2446.3|2447.1|2446.8|2446.6|2446.3|12
1636365010000|2021-11-08 09:50:10|2446.7|2446.4|2446.5|2446.2|2446.7|2446.4|2446.4|2446.1|4
1636365020000|2021-11-08 09:50:20|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|1
1636365040000|2021-11-08 09:50:40|2446.3|2446|2446.3|2446|2446.3|2446|2446.3|2446|6
1636365060000|2021-11-08 09:51:00|2446.2|2445.9|2445.7|2445.4|2446.2|2445.9|2445.7|2445.4|13
1636365070000|2021-11-08 09:51:10|2445.6|2445.3|2445.5|2445.2|2445.6|2445.3|2445.2|2444.9|30
1636365080000|2021-11-08 09:51:20|2445.4|2445.1|2445.4|2445.1|2445.4|2445.1|2445.3|2445|1
1636365090000|2021-11-08 09:51:30|2445.3|2445|2445.4|2445.1|2445.4|2445.1|2445.3|2445|1
1636365110000|2021-11-08 09:51:50|2445.6|2445.3|2445.5|2445.2|2445.7|2445.4|2445.5|2445.2|5
1636365120000|2021-11-08 09:52:00|2445.6|2445.3|2445.3|2445|2445.6|2445.3|2445.3|2445|1
1636365130000|2021-11-08 09:52:10|2445.2|2444.9|2445|2444.7|2445.3|2445|2445|2444.7|6
1636365140000|2021-11-08 09:52:20|2445.1|2444.8|2445|2444.7|2445.1|2444.8|2445|2444.7|6
1636365150000|2021-11-08 09:52:30|2444.8|2444.5|2444.7|2444.4|2444.8|2444.5|2444.7|2444.4|12
1636365160000|2021-11-08 09:52:40|2444.6|2444.3|2444.7|2444.4|2444.7|2444.4|2444.5|2444.2|6
1636365170000|2021-11-08 09:52:50|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|2444.6|2444.3|7
1636365180000|2021-11-08 09:53:00|2444.8|2444.5|2445.1|2444.8|2445.1|2444.8|2444.7|2444.4|2
1636365190000|2021-11-08 09:53:10|2445|2444.7|2445|2444.7|2445.1|2444.8|2444.9|2444.6|3
1636365200000|2021-11-08 09:53:20|2445.1|2444.8|2445.3|2445|2445.3|2445|2445|2444.7|4
1636365210000|2021-11-08 09:53:30|2445.4|2445.1|2445.6|2445.3|2445.6|2445.3|2445.4|2445.1|4
1636365220000|2021-11-08 09:53:40|2445.7|2445.4|2445.8|2445.5|2445.8|2445.5|2445.7|2445.4|3
1636365230000|2021-11-08 09:53:50|2445.9|2445.6|2445.9|2445.6|2446|2445.7|2445.9|2445.6|1
1636365240000|2021-11-08 09:54:00|2445.8|2445.5|2445.3|2445|2445.8|2445.5|2445.3|2445|6
1636365250000|2021-11-08 09:54:10|2445.4|2445.1|2445.3|2445|2445.4|2445.1|2445.3|2445|0
1636365260000|2021-11-08 09:54:20|2445.4|2445.1|2445.3|2445|2445.4|2445.1|2445.3|2445|1
1636365270000|2021-11-08 09:54:30|2445.4|2445.1|2445.5|2445.2|2445.6|2445.3|2445.4|2445.1|2
1636365280000|2021-11-08 09:54:40|2445.4|2445.1|2445.4|2445.1|2445.5|2445.2|2445.4|2445.1|0
1636365290000|2021-11-08 09:54:50|2445.5|2445.2|2445.4|2445.1|2445.5|2445.2|2445.4|2445.1|3
1636365300000|2021-11-08 09:55:00|2445.5|2445.2|2445.8|2445.5|2445.8|2445.5|2445.5|2445.2|3
1636365310000|2021-11-08 09:55:10|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.9|2445.6|2
1636365320000|2021-11-08 09:55:20|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.9|2445.6|3
1636365330000|2021-11-08 09:55:30|2445.8|2445.5|2445.6|2445.3|2445.8|2445.5|2445.6|2445.3|2
1636365340000|2021-11-08 09:55:40|2445.7|2445.4|2445.7|2445.4|2445.8|2445.5|2445.7|2445.4|0
1636365350000|2021-11-08 09:55:50|2445.6|2445.3|2445.9|2445.6|2446|2445.7|2445.6|2445.3|16
1636365360000|2021-11-08 09:56:00|2445.8|2445.5|2446.1|2445.8|2446.2|2445.9|2445.8|2445.5|8
1636365370000|2021-11-08 09:56:10|2446|2445.7|2446.1|2445.8|2446.1|2445.8|2446|2445.7|2
1636365380000|2021-11-08 09:56:20|2446.2|2445.9|2446.2|2445.9|2446.3|2446|2446.2|2445.9|3
1636365390000|2021-11-08 09:56:30|2446.1|2445.8|2446.3|2446|2446.3|2446|2446.1|2445.8|7
1636365400000|2021-11-08 09:56:40|2446.4|2446.1|2446.7|2446.4|2446.8|2446.5|2446.4|2446.1|18
1636365410000|2021-11-08 09:56:50|2446.8|2446.5|2446.8|2446.5|2446.8|2446.5|2446.8|2446.5|10
1636365420000|2021-11-08 09:57:00|2446.9|2446.6|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|8
1636365430000|2021-11-08 09:57:10|2446.8|2446.5|2446.7|2446.4|2447|2446.7|2446.7|2446.4|7
1636365440000|2021-11-08 09:57:20|2446.6|2446.3|2446.7|2446.4|2446.7|2446.4|2446.6|2446.3|4
1636365460000|2021-11-08 09:57:40|2446.6|2446.3|2446.6|2446.3|2446.7|2446.4|2446.5|2446.2|16
1636365470000|2021-11-08 09:57:50|2446.7|2446.4|2446.6|2446.3|2446.8|2446.5|2446.6|2446.3|7
1636365480000|2021-11-08 09:58:00|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.7|2446.4|1
1636365490000|2021-11-08 09:58:10|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.7|2446.4|1
1636365500000|2021-11-08 09:58:20|2446.7|2446.4|2446.4|2446.1|2446.8|2446.5|2446.3|2446|4
1636365510000|2021-11-08 09:58:30|2446.3|2446|2446.1|2445.8|2446.3|2446|2446.1|2445.8|4
1636365520000|2021-11-08 09:58:40|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.9|2445.6|1
1636365530000|2021-11-08 09:58:50|2445.8|2445.5|2445.9|2445.6|2445.9|2445.6|2445.8|2445.5|4
1636365540000|2021-11-08 09:59:00|2445.8|2445.5|2445.3|2445|2445.8|2445.5|2445.3|2445|4
1636365550000|2021-11-08 09:59:10|2445.4|2445.1|2445.5|2445.2|2445.5|2445.2|2445.4|2445.1|4
1636365560000|2021-11-08 09:59:20|2445.4|2445.1|2445.3|2445|2445.4|2445.1|2445.3|2445|0
1636365570000|2021-11-08 09:59:30|2445.2|2444.9|2445.2|2444.9|2445.2|2444.9|2445.1|2444.8|2
1636365580000|2021-11-08 09:59:40|2445.3|2445|2445.1|2444.8|2445.3|2445|2445|2444.7|2
1636365590000|2021-11-08 09:59:50|2445|2444.7|2445|2444.7|2445|2444.7|2445|2444.7|0
1636365600000|2021-11-08 10:00:00|2445.1|2444.8|2445|2444.7|2445.2|2444.9|2444.9|2444.6|0
1636365610000|2021-11-08 10:00:10|2444.9|2444.6|2445|2444.7|2445.1|2444.8|2444.9|2444.6|7
1636365620000|2021-11-08 10:00:20|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|0
1636365630000|2021-11-08 10:00:30|2445|2444.7|2445|2444.7|2445|2444.7|2445|2444.7|2
1636365640000|2021-11-08 10:00:40|2445.1|2444.8|2444.9|2444.6|2445.2|2444.9|2444.9|2444.6|5
1636365650000|2021-11-08 10:00:50|2445|2444.7|2445.1|2444.8|2445.1|2444.8|2445|2444.7|2
1636365660000|2021-11-08 10:01:00|2445|2444.7|2445|2444.7|2445|2444.7|2445|2444.7|3
1636365680000|2021-11-08 10:01:20|2444.9|2444.6|2445.1|2444.8|2445.1|2444.8|2444.8|2444.5|3
1636365690000|2021-11-08 10:01:30|2445|2444.7|2445.1|2444.8|2445.1|2444.8|2444.9|2444.6|1
1636365700000|2021-11-08 10:01:40|2445|2444.7|2445.1|2444.8|2445.2|2444.9|2445|2444.7|0
1636365710000|2021-11-08 10:01:50|2445.2|2444.9|2445.1|2444.8|2445.2|2444.9|2445.1|2444.8|0
1636365720000|2021-11-08 10:02:00|2445.2|2444.9|2445.2|2444.9|2445.2|2444.9|2445.2|2444.9|0
1636365730000|2021-11-08 10:02:10|2445.1|2444.8|2445.1|2444.8|2445.2|2444.9|2445|2444.7|2
1636365740000|2021-11-08 10:02:20|2445|2444.7|2445|2444.7|2445|2444.7|2445|2444.7|2
1636365750000|2021-11-08 10:02:30|2445.1|2444.8|2445.4|2445.1|2445.5|2445.2|2445.1|2444.8|5
1636365760000|2021-11-08 10:02:40|2445.3|2445|2445.3|2445|2445.4|2445.1|2445.2|2444.9|1
1636365770000|2021-11-08 10:02:50|2445.4|2445.1|2445.4|2445.1|2445.4|2445.1|2445.3|2445|0
1636365780000|2021-11-08 10:03:00|2445.6|2445.3|2445.4|2445.1|2445.6|2445.3|2445.4|2445.1|2
1636365790000|2021-11-08 10:03:10|2445.5|2445.2|2445.4|2445.1|2445.6|2445.3|2445.3|2445|2
1636365800000|2021-11-08 10:03:20|2445.3|2445|2445.3|2445|2445.4|2445.1|2445.2|2444.9|0
1636365810000|2021-11-08 10:03:30|2445.2|2444.9|2445.5|2445.2|2445.5|2445.2|2445.2|2444.9|1
1636365820000|2021-11-08 10:03:40|2445.4|2445.1|2445.5|2445.2|2445.5|2445.2|2445.4|2445.1|0
1636365830000|2021-11-08 10:03:50|2445.6|2445.3|2445.7|2445.4|2445.7|2445.4|2445.6|2445.3|3
1636365840000|2021-11-08 10:04:00|2445.6|2445.3|2445.4|2445.1|2445.6|2445.3|2445.3|2445|2
1636365850000|2021-11-08 10:04:10|||||||||1
1636365870000|2021-11-08 10:04:30|2445.3|2445|2445.4|2445.1|2445.4|2445.1|2445.3|2445|1
1636365880000|2021-11-08 10:04:40|2445.5|2445.2|2445.4|2445.1|2445.5|2445.2|2445.3|2445|4
1636365890000|2021-11-08 10:04:50|2445.3|2445|2445.3|2445|2445.3|2445|2445.3|2445|0
1636365900000|2021-11-08 10:05:00|2445.4|2445.1|2445.5|2445.2|2445.5|2445.2|2445.4|2445.1|2
1636365910000|2021-11-08 10:05:10|2445.6|2445.3|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|1
1636365920000|2021-11-08 10:05:20|2445.5|2445.2|2445.3|2445|2445.5|2445.2|2445.3|2445|8
1636365930000|2021-11-08 10:05:30|2445.2|2444.9|2445|2444.7|2445.2|2444.9|2445|2444.7|3
1636365940000|2021-11-08 10:05:40|||||||||1
1636365950000|2021-11-08 10:05:50|2444.9|2444.6|2445|2444.7|2445.1|2444.8|2444.9|2444.6|2
1636365960000|2021-11-08 10:06:00|2445.1|2444.8|2445|2444.7|2445.1|2444.8|2445|2444.7|1
1636365970000|2021-11-08 10:06:10|2444.9|2444.6|2445.1|2444.8|2445.1|2444.8|2444.9|2444.6|2
1636365980000|2021-11-08 10:06:20|2445.2|2444.9|2445|2444.7|2445.2|2444.9|2445|2444.7|2
1636365990000|2021-11-08 10:06:30|2445.1|2444.8|2445.2|2444.9|2445.2|2444.9|2445|2444.7|0
1636366000000|2021-11-08 10:06:40|2445.1|2444.8|2444.9|2444.6|2445.1|2444.8|2444.9|2444.6|2
1636366010000|2021-11-08 10:06:50|2444.8|2444.5|2444.9|2444.6|2444.9|2444.6|2444.8|2444.5|3
1636366020000|2021-11-08 10:07:00|2444.8|2444.5|2444.6|2444.3|2444.8|2444.5|2444.6|2444.3|3
1636366030000|2021-11-08 10:07:10|2444.5|2444.2|2444.5|2444.2|2444.6|2444.3|2444.5|2444.2|3
1636366040000|2021-11-08 10:07:20|2444.4|2444.1|2444.2|2443.9|2444.4|2444.1|2444.2|2443.9|6
1636366050000|2021-11-08 10:07:30|2444.1|2443.8|2444|2443.7|2444.2|2443.9|2444|2443.7|0
1636366060000|2021-11-08 10:07:40|2444.1|2443.8|2444.1|2443.8|2444.1|2443.8|2444|2443.7|3
1636366070000|2021-11-08 10:07:50|2444|2443.7|2443.8|2443.5|2444.1|2443.8|2443.8|2443.5|10
1636366080000|2021-11-08 10:08:00|2443.9|2443.6|2443.8|2443.5|2444|2443.7|2443.8|2443.5|15
1636366090000|2021-11-08 10:08:10|2443.9|2443.6|2444.1|2443.8|2444.2|2443.9|2443.8|2443.5|6
1636366100000|2021-11-08 10:08:20|2444|2443.7|2444|2443.7|2444|2443.7|2444|2443.7|0
1636366110000|2021-11-08 10:08:30|2444.1|2443.8|2444.5|2444.2|2444.5|2444.2|2444.1|2443.8|3
1636366120000|2021-11-08 10:08:40|2444.6|2444.3|2444.6|2444.3|2444.7|2444.4|2444.5|2444.2|5
1636366130000|2021-11-08 10:08:50|2444.5|2444.2|2444.5|2444.2|2444.6|2444.3|2444.5|2444.2|2
1636366140000|2021-11-08 10:09:00|2444.4|2444.1|2444.3|2444|2444.4|2444.1|2444.3|2444|12
1636366150000|2021-11-08 10:09:10|2444.2|2443.9|2444.5|2444.2|2444.5|2444.2|2444.2|2443.9|8
1636366160000|2021-11-08 10:09:20|2444.4|2444.1|2444.5|2444.2|2444.6|2444.3|2444.4|2444.1|2
1636366170000|2021-11-08 10:09:30|2444.6|2444.3|2444.3|2444|2444.6|2444.3|2444.3|2444|2
1636366180000|2021-11-08 10:09:40|2444.2|2443.9|2444.3|2444|2444.3|2444|2444.2|2443.9|0
1636366190000|2021-11-08 10:09:50|2444.2|2443.9|2444|2443.7|2444.3|2444|2444|2443.7|7
1636366200000|2021-11-08 10:10:00|2443.9|2443.6|2443.9|2443.6|2443.9|2443.6|2443.9|2443.6|0
1636366210000|2021-11-08 10:10:10|2444|2443.7|2443.8|2443.5|2444|2443.7|2443.8|2443.5|7
1636366220000|2021-11-08 10:10:20|2443.7|2443.4|2443.6|2443.3|2443.7|2443.4|2443.6|2443.3|0
1636366230000|2021-11-08 10:10:30|2443.5|2443.2|2443.5|2443.2|2443.6|2443.3|2443.5|2443.2|1
1636366240000|2021-11-08 10:10:40|2443.6|2443.3|2443.8|2443.5|2443.8|2443.5|2443.6|2443.3|6
1636366250000|2021-11-08 10:10:50|2443.7|2443.4|2443.9|2443.6|2443.9|2443.6|2443.7|2443.4|0
1636366260000|2021-11-08 10:11:00|2443.8|2443.5|2443.9|2443.6|2443.9|2443.6|2443.8|2443.5|0
1636366270000|2021-11-08 10:11:10|2444|2443.7|2444|2443.7|2444.1|2443.8|2444|2443.7|4
1636366280000|2021-11-08 10:11:20|2444.1|2443.8|2444|2443.7|2444.1|2443.8|2443.9|2443.6|5
1636366290000|2021-11-08 10:11:30|2443.9|2443.6|2444|2443.7|2444|2443.7|2443.9|2443.6|0
1636366300000|2021-11-08 10:11:40|2443.9|2443.6|2444|2443.7|2444.1|2443.8|2443.9|2443.6|0
1636366310000|2021-11-08 10:11:50|2444.1|2443.8|2443.9|2443.6|2444.1|2443.8|2443.9|2443.6|0
1636366320000|2021-11-08 10:12:00|2444|2443.7|2443.9|2443.6|2444|2443.7|2443.8|2443.5|0
1636366330000|2021-11-08 10:12:10|2443.8|2443.5|2443.6|2443.3|2443.9|2443.6|2443.5|2443.2|9
1636366340000|2021-11-08 10:12:20|2443.5|2443.2|2443.5|2443.2|2443.5|2443.2|2443.4|2443.1|3
1636366350000|2021-11-08 10:12:30|2443.4|2443.1|2443.3|2443|2443.4|2443.1|2443.3|2443|17
1636366360000|2021-11-08 10:12:40|2443.6|2443.3|2443.7|2443.4|2443.7|2443.4|2443.6|2443.3|19
1636366370000|2021-11-08 10:12:50|2443.6|2443.3|2443.5|2443.2|2443.6|2443.3|2443.5|2443.2|3
1636366380000|2021-11-08 10:13:00|2443.4|2443.1|2443.4|2443.1|2443.4|2443.1|2443.3|2443|3
1636366390000|2021-11-08 10:13:10|2443.5|2443.2|2443.4|2443.1|2443.5|2443.2|2443.4|2443.1|0
1636366400000|2021-11-08 10:13:20|2443.5|2443.2|2443.7|2443.4|2443.8|2443.5|2443.4|2443.1|6
1636366410000|2021-11-08 10:13:30|2443.8|2443.5|2443.9|2443.6|2443.9|2443.6|2443.7|2443.4|1
1636366420000|2021-11-08 10:13:40|2443.8|2443.5|2443.9|2443.6|2443.9|2443.6|2443.8|2443.5|0
1636366430000|2021-11-08 10:13:50|2443.8|2443.5|2443.9|2443.6|2444|2443.7|2443.8|2443.5|0
1636366440000|2021-11-08 10:14:00|2444|2443.7|2443.9|2443.6|2444|2443.7|2443.9|2443.6|1
1636366450000|2021-11-08 10:14:10|2443.8|2443.5|2443.7|2443.4|2443.8|2443.5|2443.7|2443.4|0
1636366460000|2021-11-08 10:14:20|2443.8|2443.5|2443.9|2443.6|2443.9|2443.6|2443.8|2443.5|2
1636366470000|2021-11-08 10:14:30|2443.8|2443.5|2443.8|2443.5|2443.9|2443.6|2443.7|2443.4|0
1636366490000|2021-11-08 10:14:50|||||||||1
1636366500000|2021-11-08 10:15:00|2443.9|2443.6|2444|2443.7|2444.1|2443.8|2443.9|2443.6|1
1636366510000|2021-11-08 10:15:10|2444.1|2443.8|2444|2443.7|2444.1|2443.8|2444|2443.7|0
1636366530000|2021-11-08 10:15:30|2444.1|2443.8|2444|2443.7|2444.1|2443.8|2444|2443.7|0
1636366540000|2021-11-08 10:15:40|2444.1|2443.8|2444.1|2443.8|2444.1|2443.8|2444.1|2443.8|0
1636366560000|2021-11-08 10:16:00|2444|2443.7|2443.9|2443.6|2444.1|2443.8|2443.9|2443.6|4
1636366570000|2021-11-08 10:16:10|2444|2443.7|2443.9|2443.6|2444|2443.7|2443.9|2443.6|2
1636366590000|2021-11-08 10:16:30|2444.1|2443.8|2444.1|2443.8|2444.2|2443.9|2444|2443.7|5
1636366600000|2021-11-08 10:16:40|2444.2|2443.9|2444.2|2443.9|2444.2|2443.9|2444.1|2443.8|0
1636366610000|2021-11-08 10:16:50|2444.3|2444|2444.4|2444.1|2444.4|2444.1|2444.3|2444|6
1636366620000|2021-11-08 10:17:00|2444.3|2444|2444.3|2444|2444.4|2444.1|2444.3|2444|0
1636366630000|2021-11-08 10:17:10|2444.2|2443.9|2444.2|2443.9|2444.3|2444|2444.2|2443.9|0
1636366640000|2021-11-08 10:17:20|2444.3|2444|2444.6|2444.3|2444.6|2444.3|2444.3|2444|5
1636366650000|2021-11-08 10:17:30|2444.7|2444.4|2444.6|2444.3|2444.7|2444.4|2444.5|2444.2|5
1636366660000|2021-11-08 10:17:40|2444.7|2444.4|2444.7|2444.4|2444.8|2444.5|2444.6|2444.3|1
1636366670000|2021-11-08 10:17:50|2444.8|2444.5|2445|2444.7|2445.1|2444.8|2444.7|2444.4|44
1636366680000|2021-11-08 10:18:00|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|2444.8|2444.5|2
1636366690000|2021-11-08 10:18:10|2445|2444.7|2445|2444.7|2445|2444.7|2445|2444.7|3
1636366700000|2021-11-08 10:18:20|2445.1|2444.8|2444.9|2444.6|2445.1|2444.8|2444.9|2444.6|4
1636366710000|2021-11-08 10:18:30|2444.8|2444.5|2444.9|2444.6|2444.9|2444.6|2444.8|2444.5|1
1636366720000|2021-11-08 10:18:40|2445|2444.7|2445.1|2444.8|2445.1|2444.8|2444.9|2444.6|10
1636366730000|2021-11-08 10:18:50|||||||||3
1636366750000|2021-11-08 10:19:10|2445|2444.7|2444.9|2444.6|2445.1|2444.8|2444.9|2444.6|2
1636366760000|2021-11-08 10:19:20|2445|2444.7|2445.1|2444.8|2445.1|2444.8|2445|2444.7|5
1636366770000|2021-11-08 10:19:30|2445|2444.7|2445|2444.7|2445.1|2444.8|2445|2444.7|0
1636366780000|2021-11-08 10:19:40|2445.1|2444.8|2445.2|2444.9|2445.2|2444.9|2445|2444.7|10
1636366800000|2021-11-08 10:20:00|2445.3|2445|2445.2|2444.9|2445.3|2445|2445.1|2444.8|6
1636366810000|2021-11-08 10:20:10|2445.3|2445|2445.4|2445.1|2445.4|2445.1|2445.2|2444.9|1
1636366820000|2021-11-08 10:20:20|2445.3|2445|2445.2|2444.9|2445.3|2445|2445.2|2444.9|4
1636366840000|2021-11-08 10:20:40|2445.1|2444.8|2445.1|2444.8|2445.1|2444.8|2445|2444.7|0
1636366850000|2021-11-08 10:20:50|2445|2444.7|2445.3|2445|2445.3|2445|2445|2444.7|3
1636366860000|2021-11-08 10:21:00|2445.2|2444.9|2445.3|2445|2445.3|2445|2445.2|2444.9|3
1636366870000|2021-11-08 10:21:10|2445.2|2444.9|2445|2444.7|2445.2|2444.9|2445|2444.7|6
1636366880000|2021-11-08 10:21:20|2445.1|2444.8|2445.1|2444.8|2445.1|2444.8|2445|2444.7|0
1636366890000|2021-11-08 10:21:30|2445|2444.7|2445.1|2444.8|2445.1|2444.8|2445|2444.7|2
1636366900000|2021-11-08 10:21:40|2445|2444.7|2444.9|2444.6|2445.1|2444.8|2444.9|2444.6|0
1636366910000|2021-11-08 10:21:50|2444.8|2444.5|2444.7|2444.4|2444.9|2444.6|2444.7|2444.4|3
1636366920000|2021-11-08 10:22:00|2444.6|2444.3|2444.8|2444.5|2444.8|2444.5|2444.6|2444.3|1
1636366930000|2021-11-08 10:22:10|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|1
1636366940000|2021-11-08 10:22:20|2444.8|2444.5|2444.8|2444.5|2444.9|2444.6|2444.8|2444.5|1
1636366950000|2021-11-08 10:22:30|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|0
1636366960000|2021-11-08 10:22:40|2444.8|2444.5|2444.9|2444.6|2444.9|2444.6|2444.8|2444.5|0
1636366970000|2021-11-08 10:22:50|2445.1|2444.8|2445|2444.7|2445.1|2444.8|2445|2444.7|1
1636366980000|2021-11-08 10:23:00|2444.9|2444.6|2444.9|2444.6|2444.9|2444.6|2444.8|2444.5|1
1636366990000|2021-11-08 10:23:10|2445|2444.7|2445|2444.7|2445|2444.7|2445|2444.7|3
1636367000000|2021-11-08 10:23:20|2444.9|2444.6|2445|2444.7|2445|2444.7|2444.9|2444.6|1
1636367020000|2021-11-08 10:23:40|||||||||1
1636367030000|2021-11-08 10:23:50|||||||||2
1636367040000|2021-11-08 10:24:00|||||||||2
1636367050000|2021-11-08 10:24:10|2444.9|2444.6|2444.9|2444.6|2445|2444.7|2444.9|2444.6|4
1636367060000|2021-11-08 10:24:20|2445|2444.7|2444.9|2444.6|2445|2444.7|2444.9|2444.6|1
1636367070000|2021-11-08 10:24:30|2445|2444.7|2444.8|2444.5|2445|2444.7|2444.8|2444.5|0
1636367080000|2021-11-08 10:24:40|2444.9|2444.6|2445|2444.7|2445|2444.7|2444.9|2444.6|3
1636367090000|2021-11-08 10:24:50|2445.1|2444.8|2445.1|2444.8|2445.1|2444.8|2445.1|2444.8|4
1636367100000|2021-11-08 10:25:00|2445.2|2444.9|2445|2444.7|2445.2|2444.9|2444.9|2444.6|1
1636367110000|2021-11-08 10:25:10|2444.9|2444.6|2444.9|2444.6|2445|2444.7|2444.9|2444.6|8
1636367130000|2021-11-08 10:25:30|2445|2444.7|2444.9|2444.6|2445|2444.7|2444.9|2444.6|1
1636367140000|2021-11-08 10:25:40|2445|2444.7|2445.1|2444.8|2445.1|2444.8|2444.9|2444.6|0
1636367150000|2021-11-08 10:25:50|2445.2|2444.9|2445.1|2444.8|2445.2|2444.9|2445.1|2444.8|0
1636367160000|2021-11-08 10:26:00|2445.2|2444.9|2445.2|2444.9|2445.2|2444.9|2445.2|2444.9|5
1636367170000|2021-11-08 10:26:10|2445.3|2445|2445.2|2444.9|2445.3|2445|2445.2|2444.9|2
1636367180000|2021-11-08 10:26:20|2445.3|2445|2445.3|2445|2445.3|2445|2445.3|2445|0
1636367190000|2021-11-08 10:26:30|2445.2|2444.9|2445.3|2445|2445.3|2445|2445.2|2444.9|0
1636367200000|2021-11-08 10:26:40|2445.2|2444.9|2445.6|2445.3|2445.7|2445.4|2445.2|2444.9|8
1636367210000|2021-11-08 10:26:50|2445.7|2445.4|2445.6|2445.3|2445.7|2445.4|2445.6|2445.3|0
1636367220000|2021-11-08 10:27:00|2445.5|2445.2|2445.5|2445.2|2445.6|2445.3|2445.5|2445.2|1
1636367230000|2021-11-08 10:27:10|2445.4|2445.1|2445.6|2445.3|2445.6|2445.3|2445.4|2445.1|2
1636367240000|2021-11-08 10:27:20|2445.5|2445.2|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|0
1636367250000|2021-11-08 10:27:30|2445.5|2445.2|2445.4|2445.1|2445.6|2445.3|2445.4|2445.1|0
1636367260000|2021-11-08 10:27:40|2445.5|2445.2|2445.7|2445.4|2445.8|2445.5|2445.4|2445.1|22
1636367270000|2021-11-08 10:27:50|2445.8|2445.5|2446|2445.7|2446|2445.7|2445.8|2445.5|37
1636367280000|2021-11-08 10:28:00|2446.3|2446|2446.5|2446.2|2446.5|2446.2|2446.3|2446|18
1636367300000|2021-11-08 10:28:20|2446.4|2446.1|2446.5|2446.2|2446.5|2446.2|2446.4|2446.1|3
1636367310000|2021-11-08 10:28:30|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|1
1636367320000|2021-11-08 10:28:40|2446.5|2446.2|2446.7|2446.4|2446.7|2446.4|2446.5|2446.2|14
1636367330000|2021-11-08 10:28:50|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|7
1636367340000|2021-11-08 10:29:00|2447|2446.7|2447.1|2446.8|2447.1|2446.8|2446.9|2446.6|10
1636367350000|2021-11-08 10:29:10|2447|2446.7|2447.1|2446.8|2447.1|2446.8|2447|2446.7|7
1636367360000|2021-11-08 10:29:20|2447.2|2446.9|2447.4|2447.1|2447.4|2447.1|2447.2|2446.9|6
1636367370000|2021-11-08 10:29:30|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|6
1636367380000|2021-11-08 10:29:40|2447.3|2447|2447.1|2446.8|2447.3|2447|2447.1|2446.8|6
1636367390000|2021-11-08 10:29:50|2447|2446.7|2447|2446.7|2447|2446.7|2447|2446.7|0
1636367400000|2021-11-08 10:30:00|2446.9|2446.6|2446.9|2446.6|2446.9|2446.6|2446.9|2446.6|0
1636367410000|2021-11-08 10:30:10|2447|2446.7|2446.8|2446.5|2447|2446.7|2446.8|2446.5|1
1636367420000|2021-11-08 10:30:20|2446.7|2446.4|2446.1|2445.8|2446.7|2446.4|2446.1|2445.8|5
1636367430000|2021-11-08 10:30:30|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|2
1636367440000|2021-11-08 10:30:40|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2445.9|2445.6|9
1636367450000|2021-11-08 10:30:50|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|4
1636367460000|2021-11-08 10:31:00|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|0
1636367470000|2021-11-08 10:31:10|2446.2|2445.9|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|0
1636367490000|2021-11-08 10:31:30|2446|2445.7|2446|2445.7|2446|2445.7|2446|2445.7|2
1636367500000|2021-11-08 10:31:40|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|0
1636367510000|2021-11-08 10:31:50|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|0
1636367520000|2021-11-08 10:32:00|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.9|2445.6|0
1636367530000|2021-11-08 10:32:10|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|1
1636367540000|2021-11-08 10:32:20|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|5
1636367550000|2021-11-08 10:32:30|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|2
1636367560000|2021-11-08 10:32:40|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|2
1636367570000|2021-11-08 10:32:50|2446.4|2446.1|2446.3|2446|2446.4|2446.1|2446.3|2446|6
1636367580000|2021-11-08 10:33:00|2446.2|2445.9|2446.4|2446.1|2446.4|2446.1|2446.2|2445.9|3
1636367590000|2021-11-08 10:33:10|2446.3|2446|2446.4|2446.1|2446.5|2446.2|2446.3|2446|2
1636367600000|2021-11-08 10:33:20|2446.5|2446.2|2446.4|2446.1|2446.6|2446.3|2446.4|2446.1|1
1636367610000|2021-11-08 10:33:30|2446.5|2446.2|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|0
1636367620000|2021-11-08 10:33:40|2446.5|2446.2|2446.5|2446.2|2446.6|2446.3|2446.4|2446.1|1
1636367630000|2021-11-08 10:33:50|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|0
1636367640000|2021-11-08 10:34:00|2446.7|2446.4|2446.9|2446.6|2446.9|2446.6|2446.7|2446.4|4
1636367650000|2021-11-08 10:34:10|2446.8|2446.5|2446.6|2446.3|2446.9|2446.6|2446.5|2446.2|1
1636367660000|2021-11-08 10:34:20|2446.5|2446.2|2446.5|2446.2|2446.6|2446.3|2446.5|2446.2|0
1636367670000|2021-11-08 10:34:30|||||||||1
1636367680000|2021-11-08 10:34:40|||||||||1
1636367690000|2021-11-08 10:34:50|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|0
1636367700000|2021-11-08 10:35:00|2446.3|2446|2446.3|2446|2446.3|2446|2446.2|2445.9|3
1636367710000|2021-11-08 10:35:10|2446.2|2445.9|2446.2|2445.9|2446.3|2446|2446.1|2445.8|0
1636367720000|2021-11-08 10:35:20|2446.1|2445.8|2446.3|2446|2446.3|2446|2446.1|2445.8|6
1636367730000|2021-11-08 10:35:30|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|0
1636367740000|2021-11-08 10:35:40|2446.3|2446|2446.3|2446|2446.3|2446|2446.3|2446|2
1636367750000|2021-11-08 10:35:50|2446.2|2445.9|2446.2|2445.9|2446.3|2446|2446.2|2445.9|1
1636367770000|2021-11-08 10:36:10|2446.1|2445.8|2446.3|2446|2446.3|2446|2446.1|2445.8|2
1636367790000|2021-11-08 10:36:30|2446.4|2446.1|2446.3|2446|2446.4|2446.1|2446.3|2446|2
1636367800000|2021-11-08 10:36:40|2446.4|2446.1|2446.3|2446|2446.4|2446.1|2446.3|2446|0
1636367810000|2021-11-08 10:36:50|2446.2|2445.9|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|7
1636367820000|2021-11-08 10:37:00|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|0
1636367830000|2021-11-08 10:37:10|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446|2445.7|1
1636367840000|2021-11-08 10:37:20|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446|2445.7|0
1636367850000|2021-11-08 10:37:30|2446|2445.7|2446.2|2445.9|2446.2|2445.9|2446|2445.7|1
1636367860000|2021-11-08 10:37:40|2446.1|2445.8|2446.3|2446|2446.3|2446|2446.1|2445.8|1
1636367870000|2021-11-08 10:37:50|2446.4|2446.1|2446.3|2446|2446.4|2446.1|2446.3|2446|0
1636367880000|2021-11-08 10:38:00|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.3|2446|1
1636367890000|2021-11-08 10:38:10|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|1
1636367900000|2021-11-08 10:38:20|2446.6|2446.3|2446.7|2446.4|2446.7|2446.4|2446.6|2446.3|2
1636367910000|2021-11-08 10:38:30|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|2
1636367920000|2021-11-08 10:38:40|2447|2446.7|2447|2446.7|2447|2446.7|2447|2446.7|1
1636367930000|2021-11-08 10:38:50|2447.1|2446.8|2447|2446.7|2447.1|2446.8|2447|2446.7|2
1636367940000|2021-11-08 10:39:00|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|0
1636367950000|2021-11-08 10:39:10|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|1
1636367960000|2021-11-08 10:39:20|2447.1|2446.8|2447.2|2446.9|2447.2|2446.9|2447|2446.7|0
1636367970000|2021-11-08 10:39:30|2447.1|2446.8|2447.1|2446.8|2447.1|2446.8|2447.1|2446.8|0
1636367980000|2021-11-08 10:39:40|2447|2446.7|2447|2446.7|2447.1|2446.8|2446.9|2446.6|0
1636367990000|2021-11-08 10:39:50|2447.1|2446.8|2447.1|2446.8|2447.2|2446.9|2447|2446.7|2
1636368000000|2021-11-08 10:40:00|2447|2446.7|2447.1|2446.8|2447.1|2446.8|2447|2446.7|1
1636368010000|2021-11-08 10:40:10|2447|2446.7|2447|2446.7|2447.1|2446.8|2447|2446.7|1
1636368020000|2021-11-08 10:40:20|2446.9|2446.6|2447.1|2446.8|2447.1|2446.8|2446.9|2446.6|1
1636368030000|2021-11-08 10:40:30|2447.2|2446.9|2447.1|2446.8|2447.2|2446.9|2447.1|2446.8|4
1636368040000|2021-11-08 10:40:40|2447|2446.7|2447.1|2446.8|2447.2|2446.9|2447|2446.7|0
1636368050000|2021-11-08 10:40:50|2447.2|2446.9|2446.9|2446.6|2447.2|2446.9|2446.9|2446.6|0
1636368060000|2021-11-08 10:41:00|2447|2446.7|2447|2446.7|2447.1|2446.8|2447|2446.7|3
1636368070000|2021-11-08 10:41:10|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|3
1636368080000|2021-11-08 10:41:20|2447.1|2446.8|2447|2446.7|2447.1|2446.8|2447|2446.7|1
1636368090000|2021-11-08 10:41:30|2447.1|2446.8|2447.3|2447|2447.4|2447.1|2447|2446.7|5
1636368100000|2021-11-08 10:41:40|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.3|2447|0
1636368110000|2021-11-08 10:41:50|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2447.2|2446.9|4
1636368120000|2021-11-08 10:42:00|2447.3|2447|2447.3|2447|2447.3|2447|2447.2|2446.9|8
1636368130000|2021-11-08 10:42:10|2447.2|2446.9|2447.2|2446.9|2447.2|2446.9|2447.1|2446.8|4
1636368140000|2021-11-08 10:42:20|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.2|2446.9|0
1636368150000|2021-11-08 10:42:30|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|1
1636368160000|2021-11-08 10:42:40|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|0
1636368170000|2021-11-08 10:42:50|2447.3|2447|2447.3|2447|2447.3|2447|2447.3|2447|1
1636368180000|2021-11-08 10:43:00|2447.2|2446.9|2447.4|2447.1|2447.4|2447.1|2447.2|2446.9|3
1636368190000|2021-11-08 10:43:10|2447.3|2447|2447.3|2447|2447.4|2447.1|2447.3|2447|0
1636368200000|2021-11-08 10:43:20|||||||||1
1636368210000|2021-11-08 10:43:30|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.3|2447|4
1636368220000|2021-11-08 10:43:40|2447.3|2447|2447.3|2447|2447.3|2447|2447.3|2447|0
1636368230000|2021-11-08 10:43:50|2447.2|2446.9|2447|2446.7|2447.2|2446.9|2447|2446.7|3
1636368240000|2021-11-08 10:44:00|2447.1|2446.8|2447.5|2447.2|2447.5|2447.2|2447|2446.7|4
1636368250000|2021-11-08 10:44:10|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|2447.3|2447|3
1636368260000|2021-11-08 10:44:20|2447.3|2447|2447.3|2447|2447.4|2447.1|2447.3|2447|0
1636368270000|2021-11-08 10:44:30|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|5
1636368280000|2021-11-08 10:44:40|2447.6|2447.3|2447.5|2447.2|2447.6|2447.3|2447.4|2447.1|11
1636368290000|2021-11-08 10:44:50|2447.6|2447.3|2447.4|2447.1|2447.6|2447.3|2447.4|2447.1|3
1636368300000|2021-11-08 10:45:00|2447.3|2447|2447.5|2447.2|2447.5|2447.2|2447.3|2447|2
1636368310000|2021-11-08 10:45:10|2447.6|2447.3|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|2
1636368320000|2021-11-08 10:45:20|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.6|2447.3|1
1636368330000|2021-11-08 10:45:30|2447.6|2447.3|2447.7|2447.4|2447.7|2447.4|2447.6|2447.3|2
1636368340000|2021-11-08 10:45:40|2447.6|2447.3|2447.4|2447.1|2447.7|2447.4|2447.3|2447|6
1636368350000|2021-11-08 10:45:50|2447.3|2447|2447.3|2447|2447.4|2447.1|2447.3|2447|0
1636368360000|2021-11-08 10:46:00|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2447.2|2446.9|9
1636368370000|2021-11-08 10:46:10|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.3|2447|12
1636368380000|2021-11-08 10:46:20|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|5
1636368390000|2021-11-08 10:46:30|2447.3|2447|2447.3|2447|2447.4|2447.1|2447.3|2447|0
1636368400000|2021-11-08 10:46:40|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.2|2446.9|3
1636368410000|2021-11-08 10:46:50|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2447.2|2446.9|0
1636368420000|2021-11-08 10:47:00|2447.3|2447|2447.2|2446.9|2447.3|2447|2447.1|2446.8|3
1636368430000|2021-11-08 10:47:10|2447.1|2446.8|2446.9|2446.6|2447.1|2446.8|2446.9|2446.6|3
1636368440000|2021-11-08 10:47:20|2447|2446.7|2446.8|2446.5|2447|2446.7|2446.8|2446.5|1
1636368450000|2021-11-08 10:47:30|2446.7|2446.4|2446.7|2446.4|2446.9|2446.6|2446.7|2446.4|6
1636368460000|2021-11-08 10:47:40|2446.8|2446.5|2446.8|2446.5|2446.8|2446.5|2446.7|2446.4|0
1636368470000|2021-11-08 10:47:50|2446.7|2446.4|2446.7|2446.4|2446.8|2446.5|2446.7|2446.4|0
1636368480000|2021-11-08 10:48:00|2446.6|2446.3|2446.7|2446.4|2446.8|2446.5|2446.6|2446.3|2
1636368490000|2021-11-08 10:48:10|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|1
1636368500000|2021-11-08 10:48:20|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|0
1636368510000|2021-11-08 10:48:30|2446.8|2446.5|2446.9|2446.6|2447|2446.7|2446.8|2446.5|0
1636368520000|2021-11-08 10:48:40|2447|2446.7|2447|2446.7|2447|2446.7|2446.9|2446.6|0
1636368530000|2021-11-08 10:48:50|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|0
1636368540000|2021-11-08 10:49:00|2446.9|2446.6|2446.9|2446.6|2446.9|2446.6|2446.9|2446.6|0
1636368550000|2021-11-08 10:49:10|2446.7|2446.4|2446.7|2446.4|2446.8|2446.5|2446.7|2446.4|2
1636368560000|2021-11-08 10:49:20|2446.6|2446.3|2446.6|2446.3|2446.7|2446.4|2446.6|2446.3|3
1636368570000|2021-11-08 10:49:30|2446.7|2446.4|2446.7|2446.4|2446.7|2446.4|2446.6|2446.3|0
1636368580000|2021-11-08 10:49:40|2446.6|2446.3|2446.4|2446.1|2446.6|2446.3|2446.4|2446.1|7
1636368590000|2021-11-08 10:49:50|2446.3|2446|2446.3|2446|2446.3|2446|2446.2|2445.9|7
1636368600000|2021-11-08 10:50:00|2446.4|2446.1|2446.5|2446.2|2446.5|2446.2|2446.4|2446.1|2
1636368610000|2021-11-08 10:50:10|2446.4|2446.1|2446.4|2446.1|2446.5|2446.2|2446.3|2446|4
1636368620000|2021-11-08 10:50:20|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.3|2446|0
1636368630000|2021-11-08 10:50:30|2446.3|2446|2446.4|2446.1|2446.5|2446.2|2446.3|2446|3
1636368640000|2021-11-08 10:50:40|2446.3|2446|2446.2|2445.9|2446.3|2446|2446.2|2445.9|8
1636368650000|2021-11-08 10:50:50|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|3
1636368660000|2021-11-08 10:51:00|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|6
1636368670000|2021-11-08 10:51:10|2446.1|2445.8|2446.2|2445.9|2446.3|2446|2446.1|2445.8|1
1636368680000|2021-11-08 10:51:20|2446.3|2446|2446.3|2446|2446.3|2446|2446.1|2445.8|3
1636368690000|2021-11-08 10:51:30|2446.2|2445.9|2446.5|2446.2|2446.5|2446.2|2446.2|2445.9|3
1636368700000|2021-11-08 10:51:40|2446.4|2446.1|2446.3|2446|2446.5|2446.2|2446.3|2446|4
1636368710000|2021-11-08 10:51:50|2446.2|2445.9|2446.3|2446|2446.3|2446|2446.2|2445.9|1
1636368720000|2021-11-08 10:52:00|2446.2|2445.9|2446.3|2446|2446.3|2446|2446.2|2445.9|2
1636368730000|2021-11-08 10:52:10|||||||||5
1636368740000|2021-11-08 10:52:20|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|0
1636368750000|2021-11-08 10:52:30|2446.5|2446.2|2446.4|2446.1|2446.5|2446.2|2446.4|2446.1|0
1636368760000|2021-11-08 10:52:40|2446.5|2446.2|2446.4|2446.1|2446.5|2446.2|2446.4|2446.1|1
1636368770000|2021-11-08 10:52:50|2446.5|2446.2|2446.4|2446.1|2446.5|2446.2|2446.4|2446.1|2
1636368780000|2021-11-08 10:53:00|2446.5|2446.2|2446.4|2446.1|2446.5|2446.2|2446.4|2446.1|0
1636368790000|2021-11-08 10:53:10|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.4|2446.1|1
1636368800000|2021-11-08 10:53:20|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|3
1636368810000|2021-11-08 10:53:30|2446.8|2446.5|2446.7|2446.4|2446.8|2446.5|2446.7|2446.4|1
1636368820000|2021-11-08 10:53:40|||||||||1
1636368830000|2021-11-08 10:53:50|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|5
1636368840000|2021-11-08 10:54:00|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.6|2446.3|1
1636368850000|2021-11-08 10:54:10|2446.7|2446.4|2446.7|2446.4|2446.7|2446.4|2446.7|2446.4|0
1636368860000|2021-11-08 10:54:20|2446.8|2446.5|2446.7|2446.4|2446.8|2446.5|2446.7|2446.4|5
1636368870000|2021-11-08 10:54:30|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|3
1636368880000|2021-11-08 10:54:40|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|1
1636368890000|2021-11-08 10:54:50|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|2
1636368900000|2021-11-08 10:55:00|2447|2446.7|2446.9|2446.6|2447|2446.7|2446.9|2446.6|6
1636368910000|2021-11-08 10:55:10|2446.8|2446.5|2446.7|2446.4|2446.8|2446.5|2446.6|2446.3|0
1636368930000|2021-11-08 10:55:30|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|0
1636368940000|2021-11-08 10:55:40|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|1
1636368960000|2021-11-08 10:56:00|2446.6|2446.3|2447|2446.7|2447.1|2446.8|2446.6|2446.3|34
1636368970000|2021-11-08 10:56:10|2447.1|2446.8|2447.1|2446.8|2447.1|2446.8|2447.1|2446.8|0
1636368980000|2021-11-08 10:56:20|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|31
1636368990000|2021-11-08 10:56:30|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|4
1636369000000|2021-11-08 10:56:40|2447.6|2447.3|2447.8|2447.5|2447.9|2447.6|2447.6|2447.3|56
1636369010000|2021-11-08 10:56:50|2447.7|2447.4|2447.5|2447.2|2447.7|2447.4|2447.5|2447.2|2
1636369020000|2021-11-08 10:57:00|2447.6|2447.3|2447.4|2447.1|2447.6|2447.3|2447.4|2447.1|6
1636369030000|2021-11-08 10:57:10|2447.3|2447|2447.3|2447|2447.4|2447.1|2447.3|2447|5
1636369050000|2021-11-08 10:57:30|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.3|2447|5
1636369060000|2021-11-08 10:57:40|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|2447.3|2447|5
1636369080000|2021-11-08 10:58:00|2447.3|2447|2447.3|2447|2447.4|2447.1|2447.3|2447|12
1636369090000|2021-11-08 10:58:10|2447.4|2447.1|2447.3|2447|2447.4|2447.1|2447.3|2447|3
1636369100000|2021-11-08 10:58:20|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.4|2447.1|6
1636369110000|2021-11-08 10:58:30|2447.5|2447.2|2447.3|2447|2447.5|2447.2|2447.3|2447|1
1636369120000|2021-11-08 10:58:40|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|7
1636369130000|2021-11-08 10:58:50|2447.5|2447.2|2447.8|2447.5|2447.9|2447.6|2447.4|2447.1|3
1636369140000|2021-11-08 10:59:00|2447.9|2447.6|2447.9|2447.6|2448|2447.7|2447.9|2447.6|0
1636369150000|2021-11-08 10:59:10|2447.8|2447.5|2448|2447.7|2448|2447.7|2447.8|2447.5|4
1636369160000|2021-11-08 10:59:20|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|15
1636369170000|2021-11-08 10:59:30|||||||||3
1636369180000|2021-11-08 10:59:40|2448|2447.7|2447.9|2447.6|2448|2447.7|2447.8|2447.5|3
1636369190000|2021-11-08 10:59:50|2448|2447.7|2448|2447.7|2448|2447.7|2447.9|2447.6|1
1636369200000|2021-11-08 11:00:00|2448.1|2447.8|2448.3|2448|2448.3|2448|2448.1|2447.8|16
1636369210000|2021-11-08 11:00:10|2448.2|2447.9|2448.3|2448|2448.3|2448|2448.2|2447.9|11
1636369220000|2021-11-08 11:00:20|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|1
1636369230000|2021-11-08 11:00:30|2448.1|2447.8|2448.2|2447.9|2448.2|2447.9|2448.1|2447.8|5
1636369240000|2021-11-08 11:00:40|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2448|2447.7|7
1636369250000|2021-11-08 11:00:50|||||||||3
1636369260000|2021-11-08 11:01:00|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2448|2447.7|2
1636369280000|2021-11-08 11:01:20|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|1
1636369290000|2021-11-08 11:01:30|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|1
1636369300000|2021-11-08 11:01:40|2448.3|2448|2448.2|2447.9|2448.3|2448|2448.2|2447.9|3
1636369310000|2021-11-08 11:01:50|2448.3|2448|2448.3|2448|2448.3|2448|2448.3|2448|0
1636369320000|2021-11-08 11:02:00|2448.4|2448.1|2448.6|2448.3|2448.6|2448.3|2448.4|2448.1|7
1636369330000|2021-11-08 11:02:10|2448.5|2448.2|2448.5|2448.2|2448.6|2448.3|2448.5|2448.2|5
1636369340000|2021-11-08 11:02:20|2448.6|2448.3|2448.5|2448.2|2448.6|2448.3|2448.5|2448.2|2
1636369350000|2021-11-08 11:02:30|2448.4|2448.1|2448.5|2448.2|2448.5|2448.2|2448.4|2448.1|4
1636369360000|2021-11-08 11:02:40|2448.4|2448.1|2448.4|2448.1|2448.4|2448.1|2448.3|2448|1
1636369380000|2021-11-08 11:03:00|2448.5|2448.2|2448.6|2448.3|2448.7|2448.4|2448.5|2448.2|2
1636369390000|2021-11-08 11:03:10|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|0
1636369400000|2021-11-08 11:03:20|2448.7|2448.4|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|2
1636369410000|2021-11-08 11:03:30|2448.5|2448.2|2448.5|2448.2|2448.6|2448.3|2448.5|2448.2|8
1636369420000|2021-11-08 11:03:40|2448.6|2448.3|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|5
1636369430000|2021-11-08 11:03:50|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|2
1636369440000|2021-11-08 11:04:00|2448.5|2448.2|2448.5|2448.2|2448.6|2448.3|2448.5|2448.2|2
1636369450000|2021-11-08 11:04:10|2448.4|2448.1|2448.5|2448.2|2448.5|2448.2|2448.4|2448.1|0
1636369460000|2021-11-08 11:04:20|2448.4|2448.1|2448.5|2448.2|2448.6|2448.3|2448.4|2448.1|3
1636369470000|2021-11-08 11:04:30|2448.4|2448.1|2448.4|2448.1|2448.4|2448.1|2448.3|2448|1
1636369480000|2021-11-08 11:04:40|2448.3|2448|2448.2|2447.9|2448.3|2448|2448.2|2447.9|0
1636369490000|2021-11-08 11:04:50|2448.3|2448|2448.2|2447.9|2448.3|2448|2448.2|2447.9|1
1636369500000|2021-11-08 11:05:00|2448.4|2448.1|2448.4|2448.1|2448.4|2448.1|2448.3|2448|0
1636369510000|2021-11-08 11:05:10|2448.3|2448|2448.3|2448|2448.3|2448|2448.3|2448|3
1636369520000|2021-11-08 11:05:20|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|2
1636369530000|2021-11-08 11:05:30|2448.3|2448|2448.2|2447.9|2448.3|2448|2448.2|2447.9|0
1636369540000|2021-11-08 11:05:40|2448.1|2447.8|2448|2447.7|2448.2|2447.9|2448|2447.7|3
1636369550000|2021-11-08 11:05:50|2448.1|2447.8|2447.9|2447.6|2448.1|2447.8|2447.9|2447.6|5
1636369560000|2021-11-08 11:06:00|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|1
1636369570000|2021-11-08 11:06:10|2447.8|2447.5|2447.8|2447.5|2447.9|2447.6|2447.8|2447.5|3
1636369580000|2021-11-08 11:06:20|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|2
1636369600000|2021-11-08 11:06:40|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2
1636369620000|2021-11-08 11:07:00|2448|2447.7|2448|2447.7|2448.1|2447.8|2448|2447.7|1
1636369630000|2021-11-08 11:07:10|2447.9|2447.6|2448.1|2447.8|2448.1|2447.8|2447.9|2447.6|8
1636369640000|2021-11-08 11:07:20|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|3
1636369650000|2021-11-08 11:07:30|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2447.9|2447.6|6
1636369660000|2021-11-08 11:07:40|||||||||1
1636369670000|2021-11-08 11:07:50|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2448|2447.7|0
1636369680000|2021-11-08 11:08:00|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2447.9|2447.6|1
1636369690000|2021-11-08 11:08:10|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636369700000|2021-11-08 11:08:20|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|10
1636369710000|2021-11-08 11:08:30|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|0
1636369720000|2021-11-08 11:08:40|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|1
1636369730000|2021-11-08 11:08:50|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|1
1636369740000|2021-11-08 11:09:00|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|2
1636369750000|2021-11-08 11:09:10|2448|2447.7|2448|2447.7|2448|2447.7|2448|2447.7|0
1636369760000|2021-11-08 11:09:20|2448.1|2447.8|2448.1|2447.8|2448.2|2447.9|2448.1|2447.8|3
1636369770000|2021-11-08 11:09:30|||||||||2
1636369780000|2021-11-08 11:09:40|2448|2447.7|2448|2447.7|2448.1|2447.8|2448|2447.7|2
1636369790000|2021-11-08 11:09:50|2448.1|2447.8|2448.2|2447.9|2448.2|2447.9|2448|2447.7|2
1636369800000|2021-11-08 11:10:00|2448.1|2447.8|2448.1|2447.8|2448.2|2447.9|2448.1|2447.8|2
1636369810000|2021-11-08 11:10:10|2448.2|2447.9|2447.9|2447.6|2448.2|2447.9|2447.8|2447.5|1
1636369820000|2021-11-08 11:10:20|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|1
1636369830000|2021-11-08 11:10:30|2447.8|2447.5|2447.8|2447.5|2447.9|2447.6|2447.8|2447.5|4
1636369840000|2021-11-08 11:10:40|||||||||2
1636369850000|2021-11-08 11:10:50|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|10
1636369860000|2021-11-08 11:11:00|2447.8|2447.5|2447.6|2447.3|2447.8|2447.5|2447.6|2447.3|2
1636369870000|2021-11-08 11:11:10|2447.7|2447.4|2447.6|2447.3|2447.7|2447.4|2447.6|2447.3|0
1636369880000|2021-11-08 11:11:20|||||||||4
1636369890000|2021-11-08 11:11:30|2447.5|2447.2|2447.2|2446.9|2447.5|2447.2|2447.2|2446.9|10
1636369900000|2021-11-08 11:11:40|2447.3|2447|2447|2446.7|2447.3|2447|2447|2446.7|3
1636369920000|2021-11-08 11:12:00|2446.9|2446.6|2447|2446.7|2447.1|2446.8|2446.8|2446.5|16
1636369930000|2021-11-08 11:12:10|2447.1|2446.8|2447.1|2446.8|2447.1|2446.8|2447|2446.7|5
1636369940000|2021-11-08 11:12:20|2447|2446.7|2447|2446.7|2447.1|2446.8|2447|2446.7|1
1636369950000|2021-11-08 11:12:30|2446.9|2446.6|2446.6|2446.3|2446.9|2446.6|2446.6|2446.3|11
1636369960000|2021-11-08 11:12:40|2446.7|2446.4|2446.4|2446.1|2446.7|2446.4|2446.4|2446.1|4
1636369970000|2021-11-08 11:12:50|2446.3|2446|2446.2|2445.9|2446.4|2446.1|2446.2|2445.9|7
1636369980000|2021-11-08 11:13:00|2446.3|2446|2446.2|2445.9|2446.4|2446.1|2446.1|2445.8|23
1636369990000|2021-11-08 11:13:10|2446.1|2445.8|2445.8|2445.5|2446.1|2445.8|2445.8|2445.5|5
1636370000000|2021-11-08 11:13:20|2445.9|2445.6|2445.9|2445.6|2445.9|2445.6|2445.8|2445.5|4
1636370010000|2021-11-08 11:13:30|2446|2445.7|2446.1|2445.8|2446.2|2445.9|2445.9|2445.6|20
1636370020000|2021-11-08 11:13:40|||||||||5
1636370030000|2021-11-08 11:13:50|2446|2445.7|2446.1|2445.8|2446.1|2445.8|2446|2445.7|2
1636370040000|2021-11-08 11:14:00|2446|2445.7|2445.9|2445.6|2446.1|2445.8|2445.9|2445.6|6
1636370050000|2021-11-08 11:14:10|2446|2445.7|2446|2445.7|2446|2445.7|2446|2445.7|1
1636370060000|2021-11-08 11:14:20|2445.9|2445.6|2445.9|2445.6|2446|2445.7|2445.9|2445.6|4
1636370070000|2021-11-08 11:14:30|2446|2445.7|2446.2|2445.9|2446.2|2445.9|2446|2445.7|15
1636370090000|2021-11-08 11:14:50|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.3|2446|4
1636370100000|2021-11-08 11:15:00|2446.2|2445.9|2446.2|2445.9|2446.3|2446|2446.1|2445.8|4
1636370110000|2021-11-08 11:15:10|2446|2445.7|2445.9|2445.6|2446.2|2445.9|2445.9|2445.6|9
1636370120000|2021-11-08 11:15:20|2445.8|2445.5|2445.8|2445.5|2445.8|2445.5|2445.8|2445.5|1
1636370130000|2021-11-08 11:15:30|2445.7|2445.4|2445.5|2445.2|2445.7|2445.4|2445.5|2445.2|12
1636370140000|2021-11-08 11:15:40|2445.4|2445.1|2445.5|2445.2|2445.5|2445.2|2445.4|2445.1|2
1636370160000|2021-11-08 11:16:00|2445.6|2445.3|2445.7|2445.4|2445.7|2445.4|2445.6|2445.3|7
1636370170000|2021-11-08 11:16:10|2445.6|2445.3|2445.6|2445.3|2445.6|2445.3|2445.6|2445.3|1
1636370180000|2021-11-08 11:16:20|2445.5|2445.2|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|12
1636370190000|2021-11-08 11:16:30|2445.7|2445.4|2445.8|2445.5|2445.8|2445.5|2445.7|2445.4|2
1636370200000|2021-11-08 11:16:40|2445.7|2445.4|2445.6|2445.3|2445.7|2445.4|2445.6|2445.3|17
1636370210000|2021-11-08 11:16:50|2445.7|2445.4|2445.7|2445.4|2445.7|2445.4|2445.7|2445.4|1
1636370220000|2021-11-08 11:17:00|2445.8|2445.5|2445.8|2445.5|2445.9|2445.6|2445.8|2445.5|3
1636370230000|2021-11-08 11:17:10|||||||||2
1636370240000|2021-11-08 11:17:20|2445.9|2445.6|2445.9|2445.6|2446|2445.7|2445.9|2445.6|2
1636370250000|2021-11-08 11:17:30|2445.8|2445.5|2446|2445.7|2446|2445.7|2445.8|2445.5|2
1636370260000|2021-11-08 11:17:40|2445.9|2445.6|2445.9|2445.6|2446|2445.7|2445.9|2445.6|5
1636370270000|2021-11-08 11:17:50|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.9|2445.6|0
1636370280000|2021-11-08 11:18:00|2446|2445.7|2446.2|2445.9|2446.3|2446|2445.9|2445.6|49
1636370290000|2021-11-08 11:18:10|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|1
1636370300000|2021-11-08 11:18:20|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|0
1636370310000|2021-11-08 11:18:30|2446.1|2445.8|2446|2445.7|2446.2|2445.9|2446|2445.7|4
1636370320000|2021-11-08 11:18:40|2446.1|2445.8|2446.3|2446|2446.3|2446|2446.1|2445.8|9
1636370330000|2021-11-08 11:18:50|2446.2|2445.9|2446.3|2446|2446.3|2446|2446.2|2445.9|0
1636370340000|2021-11-08 11:19:00|2446.2|2445.9|2446.4|2446.1|2446.5|2446.2|2446.2|2445.9|10
1636370350000|2021-11-08 11:19:10|2446.3|2446|2445.8|2445.5|2446.3|2446|2445.8|2445.5|16
1636370360000|2021-11-08 11:19:20|2445.7|2445.4|2445.8|2445.5|2445.8|2445.5|2445.6|2445.3|5
1636370370000|2021-11-08 11:19:30|2445.9|2445.6|2445.9|2445.6|2445.9|2445.6|2445.8|2445.5|1
1636370380000|2021-11-08 11:19:40|2445.8|2445.5|2445.9|2445.6|2445.9|2445.6|2445.8|2445.5|2
1636370390000|2021-11-08 11:19:50|2445.8|2445.5|2445.7|2445.4|2445.8|2445.5|2445.7|2445.4|4
1636370400000|2021-11-08 11:20:00|2445.8|2445.5|2445.9|2445.6|2446|2445.7|2445.8|2445.5|3
1636370410000|2021-11-08 11:20:10|2446|2445.7|2446|2445.7|2446|2445.7|2445.9|2445.6|1
1636370420000|2021-11-08 11:20:20|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.9|2445.6|1
1636370430000|2021-11-08 11:20:30|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|16
1636370440000|2021-11-08 11:20:40|2446.1|2445.8|2446.4|2446.1|2446.5|2446.2|2446.1|2445.8|2
1636370460000|2021-11-08 11:21:00|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.3|2446|0
1636370470000|2021-11-08 11:21:10|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.3|2446|5
1636370480000|2021-11-08 11:21:20|2446.2|2445.9|2446.1|2445.8|2446.3|2446|2446.1|2445.8|3
1636370490000|2021-11-08 11:21:30|2446|2445.7|2446|2445.7|2446|2445.7|2446|2445.7|2
1636370500000|2021-11-08 11:21:40|2445.9|2445.6|2445.5|2445.2|2446|2445.7|2445.5|2445.2|14
1636370510000|2021-11-08 11:21:50|2445.4|2445.1|2445.3|2445|2445.5|2445.2|2445.3|2445|7
1636370520000|2021-11-08 11:22:00|2445.2|2444.9|2445.3|2445|2445.4|2445.1|2445.2|2444.9|7
1636370530000|2021-11-08 11:22:10|2445.4|2445.1|2445.3|2445|2445.4|2445.1|2445.3|2445|2
1636370540000|2021-11-08 11:22:20|2445.4|2445.1|2445.3|2445|2445.4|2445.1|2445.3|2445|1
1636370560000|2021-11-08 11:22:40|2445.2|2444.9|2445.1|2444.8|2445.2|2444.9|2445.1|2444.8|4
1636370570000|2021-11-08 11:22:50|2445.3|2445|2445.2|2444.9|2445.4|2445.1|2445.2|2444.9|5
1636370580000|2021-11-08 11:23:00|2445.3|2445|2445.4|2445.1|2445.4|2445.1|2445.3|2445|2
1636370590000|2021-11-08 11:23:10|2445.5|2445.2|2445.5|2445.2|2445.5|2445.2|2445.4|2445.1|0
1636370600000|2021-11-08 11:23:20|2445.4|2445.1|2445.6|2445.3|2445.6|2445.3|2445.4|2445.1|1
1636370610000|2021-11-08 11:23:30|2445.5|2445.2|2445.1|2444.8|2445.6|2445.3|2445.1|2444.8|51
1636370630000|2021-11-08 11:23:50|2445|2444.7|2444.9|2444.6|2445|2444.7|2444.9|2444.6|9
1636370640000|2021-11-08 11:24:00|2444.8|2444.5|2445|2444.7|2445|2444.7|2444.8|2444.5|10
1636370650000|2021-11-08 11:24:10|2444.9|2444.6|2445|2444.7|2445.1|2444.8|2444.8|2444.5|5
1636370660000|2021-11-08 11:24:20|2445.1|2444.8|2445.1|2444.8|2445.1|2444.8|2445|2444.7|3
1636370680000|2021-11-08 11:24:40|2445.2|2444.9|2445.2|2444.9|2445.3|2445|2445.2|2444.9|2
1636370690000|2021-11-08 11:24:50|2445.1|2444.8|2445.1|2444.8|2445.2|2444.9|2445.1|2444.8|1
1636370700000|2021-11-08 11:25:00|2445.2|2444.9|2445.1|2444.8|2445.2|2444.9|2445.1|2444.8|2
1636370710000|2021-11-08 11:25:10|2445.2|2444.9|2445.1|2444.8|2445.2|2444.9|2445.1|2444.8|0
1636370720000|2021-11-08 11:25:20|2445.2|2444.9|2445.3|2445|2445.3|2445|2445.2|2444.9|0
1636370730000|2021-11-08 11:25:30|2445.4|2445.1|2445.4|2445.1|2445.5|2445.2|2445.4|2445.1|3
1636370740000|2021-11-08 11:25:40|2445.5|2445.2|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|2
1636370750000|2021-11-08 11:25:50|2445.5|2445.2|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|1
1636370760000|2021-11-08 11:26:00|2445.5|2445.2|2445.6|2445.3|2445.7|2445.4|2445.5|2445.2|3
1636370770000|2021-11-08 11:26:10|2445.7|2445.4|2445.7|2445.4|2445.7|2445.4|2445.7|2445.4|0
1636370780000|2021-11-08 11:26:20|2445.6|2445.3|2445.7|2445.4|2445.7|2445.4|2445.6|2445.3|0
1636370790000|2021-11-08 11:26:30|2445.6|2445.3|2445.8|2445.5|2445.8|2445.5|2445.6|2445.3|1
1636370800000|2021-11-08 11:26:40|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.9|2445.6|4
1636370810000|2021-11-08 11:26:50|2445.9|2445.6|2445.9|2445.6|2445.9|2445.6|2445.9|2445.6|0
1636370820000|2021-11-08 11:27:00|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.8|2445.5|3
1636370830000|2021-11-08 11:27:10|2446|2445.7|2446|2445.7|2446|2445.7|2445.9|2445.6|5
1636370840000|2021-11-08 11:27:20|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|2
1636370850000|2021-11-08 11:27:30|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|0
1636370860000|2021-11-08 11:27:40|2446.2|2445.9|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|0
1636370870000|2021-11-08 11:27:50|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|0
1636370880000|2021-11-08 11:28:00|2446.1|2445.8|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|1
1636370890000|2021-11-08 11:28:10|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|0
1636370900000|2021-11-08 11:28:20|2446.1|2445.8|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|0
1636370910000|2021-11-08 11:28:30|2446.2|2445.9|2445.9|2445.6|2446.2|2445.9|2445.9|2445.6|0
1636370920000|2021-11-08 11:28:40|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.9|2445.6|1
1636370930000|2021-11-08 11:28:50|2446|2445.7|2446|2445.7|2446|2445.7|2445.9|2445.6|0
1636370940000|2021-11-08 11:29:00|2445.9|2445.6|2445.9|2445.6|2446|2445.7|2445.9|2445.6|0
1636370950000|2021-11-08 11:29:10|2446|2445.7|2446|2445.7|2446|2445.7|2445.9|2445.6|4
1636370970000|2021-11-08 11:29:30|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.9|2445.6|1
1636370990000|2021-11-08 11:29:50|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.9|2445.6|0
1636371000000|2021-11-08 11:30:00|2446.1|2445.8|2445.9|2445.6|2446.1|2445.8|2445.9|2445.6|2
1636371010000|2021-11-08 11:30:10|2445.8|2445.5|2445.7|2445.4|2445.8|2445.5|2445.7|2445.4|2
1636371030000|2021-11-08 11:30:30|2445.6|2445.3|2445.6|2445.3|2445.6|2445.3|2445.6|2445.3|0
1636371040000|2021-11-08 11:30:40|2445.7|2445.4|2445.6|2445.3|2445.7|2445.4|2445.6|2445.3|1
1636371050000|2021-11-08 11:30:50|2445.7|2445.4|2445.7|2445.4|2445.7|2445.4|2445.7|2445.4|4
1636371060000|2021-11-08 11:31:00|2445.6|2445.3|2445.8|2445.5|2445.8|2445.5|2445.6|2445.3|2
1636371070000|2021-11-08 11:31:10|2446|2445.7|2446|2445.7|2446|2445.7|2446|2445.7|26
1636371080000|2021-11-08 11:31:20|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446|2445.7|2
1636371090000|2021-11-08 11:31:30|||||||||2
1636371100000|2021-11-08 11:31:40|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|0
1636371110000|2021-11-08 11:31:50|2446.1|2445.8|2445.9|2445.6|2446.1|2445.8|2445.9|2445.6|3
1636371130000|2021-11-08 11:32:10|2445.8|2445.5|2445.9|2445.6|2445.9|2445.6|2445.8|2445.5|1
1636371140000|2021-11-08 11:32:20|2446|2445.7|2446.1|2445.8|2446.2|2445.9|2446|2445.7|0
1636371150000|2021-11-08 11:32:30|2446|2445.7|2446|2445.7|2446|2445.7|2446|2445.7|1
1636371160000|2021-11-08 11:32:40|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|2
1636371170000|2021-11-08 11:32:50|2446.3|2446|2446.2|2445.9|2446.3|2446|2446.2|2445.9|1
1636371180000|2021-11-08 11:33:00|2446.1|2445.8|2446|2445.7|2446.1|2445.8|2446|2445.7|4
1636371190000|2021-11-08 11:33:10|2446.1|2445.8|2445.9|2445.6|2446.1|2445.8|2445.9|2445.6|9
1636371220000|2021-11-08 11:33:40|2446|2445.7|2446|2445.7|2446|2445.7|2445.9|2445.6|0
1636371230000|2021-11-08 11:33:50|||||||||1
1636371240000|2021-11-08 11:34:00|2446.1|2445.8|2446.1|2445.8|2446.2|2445.9|2446|2445.7|0
1636371250000|2021-11-08 11:34:10|2446.2|2445.9|2446.2|2445.9|2446.3|2446|2446.2|2445.9|0
1636371260000|2021-11-08 11:34:20|2446.3|2446|2446.3|2446|2446.3|2446|2446.2|2445.9|1
1636371270000|2021-11-08 11:34:30|2446.2|2445.9|2446.5|2446.2|2446.5|2446.2|2446.2|2445.9|4
1636371280000|2021-11-08 11:34:40|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|0
1636371290000|2021-11-08 11:34:50|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.3|2446|0
1636371300000|2021-11-08 11:35:00|2446.2|2445.9|2446.4|2446.1|2446.4|2446.1|2446.2|2445.9|1
1636371310000|2021-11-08 11:35:10|||||||||1
1636371320000|2021-11-08 11:35:20|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|3
1636371340000|2021-11-08 11:35:40|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|3
1636371350000|2021-11-08 11:35:50|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.3|2446|1
1636371360000|2021-11-08 11:36:00|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.3|2446|0
1636371370000|2021-11-08 11:36:10|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|1
1636371390000|2021-11-08 11:36:30|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|1
1636371400000|2021-11-08 11:36:40|2446.6|2446.3|2446.5|2446.2|2446.6|2446.3|2446.5|2446.2|3
1636371410000|2021-11-08 11:36:50|2446.6|2446.3|2446.5|2446.2|2446.6|2446.3|2446.5|2446.2|0
1636371420000|2021-11-08 11:37:00|2446.6|2446.3|2446.3|2446|2446.6|2446.3|2446.2|2445.9|5
1636371430000|2021-11-08 11:37:10|2446.2|2445.9|2446.2|2445.9|2446.3|2446|2446.2|2445.9|0
1636371440000|2021-11-08 11:37:20|2446.3|2446|2446.3|2446|2446.3|2446|2446.3|2446|0
1636371450000|2021-11-08 11:37:30|2446.2|2445.9|2446.3|2446|2446.3|2446|2446.2|2445.9|0
1636371460000|2021-11-08 11:37:40|2446.2|2445.9|2446.5|2446.2|2446.5|2446.2|2446.2|2445.9|7
1636371470000|2021-11-08 11:37:50|||||||||11
1636371480000|2021-11-08 11:38:00|2446.6|2446.3|2446.5|2446.2|2446.6|2446.3|2446.4|2446.1|1
1636371490000|2021-11-08 11:38:10|2446.4|2446.1|2446.2|2445.9|2446.5|2446.2|2446.2|2445.9|0
1636371500000|2021-11-08 11:38:20|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|0
1636371520000|2021-11-08 11:38:40|2446.2|2445.9|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|3
1636371530000|2021-11-08 11:38:50|2446.2|2445.9|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|0
1636371540000|2021-11-08 11:39:00|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.9|2445.6|0
1636371550000|2021-11-08 11:39:10|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.9|2445.6|1
1636371560000|2021-11-08 11:39:20|2445.8|2445.5|2446.4|2446.1|2446.4|2446.1|2445.8|2445.5|44
1636371580000|2021-11-08 11:39:40|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|1
1636371600000|2021-11-08 11:40:00|2446.6|2446.3|2446.9|2446.6|2446.9|2446.6|2446.6|2446.3|8
1636371610000|2021-11-08 11:40:10|||||||||1
1636371620000|2021-11-08 11:40:20|2447|2446.7|2447|2446.7|2447|2446.7|2446.9|2446.6|0
1636371630000|2021-11-08 11:40:30|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|4
1636371640000|2021-11-08 11:40:40|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|1
1636371650000|2021-11-08 11:40:50|2447.1|2446.8|2447.3|2447|2447.3|2447|2447.1|2446.8|2
1636371660000|2021-11-08 11:41:00|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|4
1636371670000|2021-11-08 11:41:10|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|7
1636371680000|2021-11-08 11:41:20|2447.5|2447.2|2447.3|2447|2447.5|2447.2|2447.2|2446.9|2
1636371690000|2021-11-08 11:41:30|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|2447.4|2447.1|1
1636371700000|2021-11-08 11:41:40|2447.3|2447|2447.5|2447.2|2447.5|2447.2|2447.3|2447|4
1636371710000|2021-11-08 11:41:50|2447.6|2447.3|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|10
1636371720000|2021-11-08 11:42:00|2447.9|2447.6|2448.1|2447.8|2448.1|2447.8|2447.9|2447.6|49
1636371730000|2021-11-08 11:42:10|2448|2447.7|2448|2447.7|2448.1|2447.8|2448|2447.7|10
1636371740000|2021-11-08 11:42:20|2447.9|2447.6|2447.7|2447.4|2447.9|2447.6|2447.6|2447.3|10
1636371750000|2021-11-08 11:42:30|2447.6|2447.3|2447.5|2447.2|2447.7|2447.4|2447.5|2447.2|7
1636371770000|2021-11-08 11:42:50|2447.6|2447.3|2447.7|2447.4|2447.7|2447.4|2447.6|2447.3|5
1636371780000|2021-11-08 11:43:00|2447.8|2447.5|2447.7|2447.4|2447.8|2447.5|2447.7|2447.4|0
1636371790000|2021-11-08 11:43:10|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|0
1636371800000|2021-11-08 11:43:20|2448|2447.7|2448|2447.7|2448|2447.7|2447.9|2447.6|1
1636371810000|2021-11-08 11:43:30|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|1
1636371820000|2021-11-08 11:43:40|2447.8|2447.5|2447.9|2447.6|2448|2447.7|2447.8|2447.5|6
1636371830000|2021-11-08 11:43:50|2448|2447.7|2448|2447.7|2448|2447.7|2447.9|2447.6|0
1636371840000|2021-11-08 11:44:00|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2448|2447.7|4
1636371850000|2021-11-08 11:44:10|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|0
1636371860000|2021-11-08 11:44:20|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|4
1636371870000|2021-11-08 11:44:30|2448|2447.7|2448|2447.7|2448|2447.7|2448|2447.7|4
1636371880000|2021-11-08 11:44:40|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|1
1636371890000|2021-11-08 11:44:50|2448|2447.7|2448|2447.7|2448|2447.7|2448|2447.7|3
1636371900000|2021-11-08 11:45:00|2448.1|2447.8|2448.2|2447.9|2448.2|2447.9|2448|2447.7|4
1636371910000|2021-11-08 11:45:10|2448.1|2447.8|2448|2447.7|2448.2|2447.9|2448|2447.7|3
1636371920000|2021-11-08 11:45:20|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|1
1636371930000|2021-11-08 11:45:30|2448|2447.7|2448|2447.7|2448|2447.7|2448|2447.7|2
1636371940000|2021-11-08 11:45:40|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|0
1636371950000|2021-11-08 11:45:50|2447.8|2447.5|2447.7|2447.4|2447.8|2447.5|2447.7|2447.4|1
1636371960000|2021-11-08 11:46:00|2447.6|2447.3|2447.5|2447.2|2447.7|2447.4|2447.5|2447.2|1
1636371970000|2021-11-08 11:46:10|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|5
1636371980000|2021-11-08 11:46:20|2447.6|2447.3|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|1
1636371990000|2021-11-08 11:46:30|2447.5|2447.2|2447.5|2447.2|2447.6|2447.3|2447.5|2447.2|5
1636372000000|2021-11-08 11:46:40|2447.6|2447.3|2447.7|2447.4|2447.7|2447.4|2447.6|2447.3|1
1636372010000|2021-11-08 11:46:50|2447.6|2447.3|2447.6|2447.3|2447.7|2447.4|2447.6|2447.3|0
1636372020000|2021-11-08 11:47:00|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|0
1636372030000|2021-11-08 11:47:10|2447.6|2447.3|2447.5|2447.2|2447.7|2447.4|2447.5|2447.2|0
1636372040000|2021-11-08 11:47:20|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|5
1636372050000|2021-11-08 11:47:30|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|1
1636372060000|2021-11-08 11:47:40|2447.6|2447.3|2447.5|2447.2|2447.6|2447.3|2447.5|2447.2|1
1636372070000|2021-11-08 11:47:50|2447.6|2447.3|2447.7|2447.4|2447.8|2447.5|2447.6|2447.3|0
1636372080000|2021-11-08 11:48:00|2447.8|2447.5|2447.8|2447.5|2447.8|2447.5|2447.7|2447.4|0
1636372090000|2021-11-08 11:48:10|2447.7|2447.4|2447.8|2447.5|2447.8|2447.5|2447.7|2447.4|1
1636372100000|2021-11-08 11:48:20|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|0
1636372110000|2021-11-08 11:48:30|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|1
1636372120000|2021-11-08 11:48:40|2447.8|2447.5|2447.7|2447.4|2447.9|2447.6|2447.7|2447.4|1
1636372130000|2021-11-08 11:48:50|2447.6|2447.3|2447.8|2447.5|2447.8|2447.5|2447.6|2447.3|0
1636372140000|2021-11-08 11:49:00|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|0
1636372160000|2021-11-08 11:49:20|2447.6|2447.3|2447.7|2447.4|2447.7|2447.4|2447.6|2447.3|0
1636372170000|2021-11-08 11:49:30|2447.8|2447.5|2447.7|2447.4|2447.8|2447.5|2447.7|2447.4|1
1636372180000|2021-11-08 11:49:40|2447.6|2447.3|2447.4|2447.1|2447.6|2447.3|2447.4|2447.1|3
1636372190000|2021-11-08 11:49:50|2447.5|2447.2|2447.6|2447.3|2447.7|2447.4|2447.4|2447.1|2
1636372200000|2021-11-08 11:50:00|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.6|2447.3|0
1636372220000|2021-11-08 11:50:20|2447.8|2447.5|2447.8|2447.5|2447.9|2447.6|2447.8|2447.5|3
1636372230000|2021-11-08 11:50:30|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|0
1636372240000|2021-11-08 11:50:40|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636372250000|2021-11-08 11:50:50|||||||||2
1636372260000|2021-11-08 11:51:00|2448|2447.7|2448.3|2448|2448.3|2448|2448|2447.7|2
1636372270000|2021-11-08 11:51:10|2448.2|2447.9|2448.3|2448|2448.3|2448|2448.2|2447.9|2
1636372280000|2021-11-08 11:51:20|2448.2|2447.9|2448.3|2448|2448.3|2448|2448.2|2447.9|3
1636372300000|2021-11-08 11:51:40|2448.2|2447.9|2448.1|2447.8|2448.2|2447.9|2448.1|2447.8|1
1636372310000|2021-11-08 11:51:50|2448|2447.7|2447.9|2447.6|2448|2447.7|2447.9|2447.6|1
1636372320000|2021-11-08 11:52:00|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|0
1636372340000|2021-11-08 11:52:20|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|2
1636372350000|2021-11-08 11:52:30|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636372370000|2021-11-08 11:52:50|2448|2447.7|2447.9|2447.6|2448|2447.7|2447.9|2447.6|4
1636372380000|2021-11-08 11:53:00|2447.8|2447.5|2448|2447.7|2448|2447.7|2447.8|2447.5|2
1636372390000|2021-11-08 11:53:10|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2448|2447.7|2
1636372400000|2021-11-08 11:53:20|2447.9|2447.6|2448.1|2447.8|2448.1|2447.8|2447.9|2447.6|1
1636372410000|2021-11-08 11:53:30|2448.2|2447.9|2448.3|2448|2448.3|2448|2448.2|2447.9|2
1636372420000|2021-11-08 11:53:40|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|0
1636372430000|2021-11-08 11:53:50|2448.3|2448|2448.3|2448|2448.3|2448|2448.2|2447.9|1
1636372440000|2021-11-08 11:54:00|2448.4|2448.1|2448.4|2448.1|2448.4|2448.1|2448.4|2448.1|0
1636372450000|2021-11-08 11:54:10|2448.3|2448|2448.3|2448|2448.3|2448|2448.3|2448|0
1636372460000|2021-11-08 11:54:20|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|5
1636372470000|2021-11-08 11:54:30|2448.3|2448|2448.3|2448|2448.3|2448|2448.2|2447.9|4
1636372480000|2021-11-08 11:54:40|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.1|2447.8|1
1636372490000|2021-11-08 11:54:50|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|2
1636372500000|2021-11-08 11:55:00|2448.2|2447.9|2448.1|2447.8|2448.2|2447.9|2448.1|2447.8|0
1636372510000|2021-11-08 11:55:10|2448|2447.7|2448|2447.7|2448|2447.7|2448|2447.7|3
1636372530000|2021-11-08 11:55:30|2448.1|2447.8|2448.1|2447.8|2448.2|2447.9|2448|2447.7|2
1636372540000|2021-11-08 11:55:40|2448|2447.7|2448|2447.7|2448|2447.7|2448|2447.7|2
1636372550000|2021-11-08 11:55:50|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2448|2447.7|0
1636372560000|2021-11-08 11:56:00|||||||||2
1636372570000|2021-11-08 11:56:10|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|2
1636372580000|2021-11-08 11:56:20|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|7
1636372590000|2021-11-08 11:56:30|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|1
1636372600000|2021-11-08 11:56:40|2448|2447.7|2448.3|2448|2448.3|2448|2448|2447.7|2
1636372610000|2021-11-08 11:56:50|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|0
1636372620000|2021-11-08 11:57:00|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2447.9|2447.6|5
1636372630000|2021-11-08 11:57:10|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|3
1636372640000|2021-11-08 11:57:20|2447.8|2447.5|2447.9|2447.6|2448|2447.7|2447.8|2447.5|5
1636372650000|2021-11-08 11:57:30|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636372660000|2021-11-08 11:57:40|||||||||2
1636372670000|2021-11-08 11:57:50|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636372680000|2021-11-08 11:58:00|2448|2447.7|2447.9|2447.6|2448|2447.7|2447.8|2447.5|3
1636372690000|2021-11-08 11:58:10|2448|2447.7|2447.9|2447.6|2448|2447.7|2447.9|2447.6|0
1636372700000|2021-11-08 11:58:20|2448|2447.7|2448|2447.7|2448|2447.7|2447.9|2447.6|1
1636372710000|2021-11-08 11:58:30|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|3
1636372720000|2021-11-08 11:58:40|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2
1636372730000|2021-11-08 11:58:50|2447.8|2447.5|2447.5|2447.2|2447.9|2447.6|2447.5|2447.2|7
1636372750000|2021-11-08 11:59:10|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.3|2447|4
1636372760000|2021-11-08 11:59:20|2447.5|2447.2|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|0
1636372770000|2021-11-08 11:59:30|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.3|2447|3
1636372780000|2021-11-08 11:59:40|2447.3|2447|2447.1|2446.8|2447.4|2447.1|2447.1|2446.8|6
1636372790000|2021-11-08 11:59:50|2447|2446.7|2447|2446.7|2447.1|2446.8|2447|2446.7|10
1636372800000|2021-11-08 12:00:00|2446.9|2446.6|2447|2446.7|2447.1|2446.8|2446.7|2446.4|21
1636372810000|2021-11-08 12:00:10|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.8|2446.5|3
1636372830000|2021-11-08 12:00:30|2447.1|2446.8|2447|2446.7|2447.1|2446.8|2447|2446.7|0
1636372840000|2021-11-08 12:00:40|2446.9|2446.6|2446.8|2446.5|2446.9|2446.6|2446.7|2446.4|6
1636372850000|2021-11-08 12:00:50|2447|2446.7|2447.1|2446.8|2447.1|2446.8|2446.9|2446.6|10
1636372860000|2021-11-08 12:01:00|2447.2|2446.9|2447.2|2446.9|2447.2|2446.9|2447.1|2446.8|7
1636372870000|2021-11-08 12:01:10|2447.1|2446.8|2446.9|2446.6|2447.1|2446.8|2446.9|2446.6|12
1636372880000|2021-11-08 12:01:20|2446.8|2446.5|2446.6|2446.3|2446.8|2446.5|2446.4|2446.1|22
1636372890000|2021-11-08 12:01:30|2446.7|2446.4|2446.6|2446.3|2446.8|2446.5|2446.6|2446.3|1
1636372900000|2021-11-08 12:01:40|2446.7|2446.4|2446.1|2445.8|2446.7|2446.4|2446|2445.7|21
1636372910000|2021-11-08 12:01:50|2446|2445.7|2446.2|2445.9|2446.2|2445.9|2446|2445.7|2
1636372920000|2021-11-08 12:02:00|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.2|2445.9|8
1636372930000|2021-11-08 12:02:10|2446.4|2446.1|2446.3|2446|2446.5|2446.2|2446.3|2446|5
1636372940000|2021-11-08 12:02:20|2446.4|2446.1|2446.2|2445.9|2446.4|2446.1|2446.2|2445.9|4
1636372950000|2021-11-08 12:02:30|2446.3|2446|2446.2|2445.9|2446.3|2446|2446|2445.7|15
1636372960000|2021-11-08 12:02:40|2446.3|2446|2446.6|2446.3|2446.7|2446.4|2446.2|2445.9|12
1636372970000|2021-11-08 12:02:50|2446.7|2446.4|2446.6|2446.3|2446.7|2446.4|2446.6|2446.3|2
1636372980000|2021-11-08 12:03:00|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.6|2446.3|0
1636372990000|2021-11-08 12:03:10|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.7|2446.4|5
1636373000000|2021-11-08 12:03:20|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.8|2446.5|2
1636373010000|2021-11-08 12:03:30|2446.9|2446.6|2447|2446.7|2447|2446.7|2446.9|2446.6|3
1636373020000|2021-11-08 12:03:40|2446.9|2446.6|2446.7|2446.4|2446.9|2446.6|2446.7|2446.4|6
1636373030000|2021-11-08 12:03:50|2446.8|2446.5|2446.8|2446.5|2447|2446.7|2446.8|2446.5|3
1636373040000|2021-11-08 12:04:00|2446.7|2446.4|2446.8|2446.5|2446.8|2446.5|2446.6|2446.3|3
1636373050000|2021-11-08 12:04:10|2446.7|2446.4|2446.6|2446.3|2446.8|2446.5|2446.6|2446.3|2
1636373060000|2021-11-08 12:04:20|2446.7|2446.4|2446.6|2446.3|2446.7|2446.4|2446.6|2446.3|6
1636373070000|2021-11-08 12:04:30|2446.5|2446.2|2446.5|2446.2|2446.6|2446.3|2446.5|2446.2|2
1636373080000|2021-11-08 12:04:40|2446.6|2446.3|2446.5|2446.2|2446.6|2446.3|2446.4|2446.1|2
1636373090000|2021-11-08 12:04:50|2446.6|2446.3|2446.4|2446.1|2446.6|2446.3|2446.3|2446|15
1636373100000|2021-11-08 12:05:00|2446.3|2446|2446.4|2446.1|2446.5|2446.2|2446.2|2445.9|10
1636373110000|2021-11-08 12:05:10|2446.5|2446.2|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|2
1636373120000|2021-11-08 12:05:20|2446.5|2446.2|2446.4|2446.1|2446.6|2446.3|2446.3|2446|3
1636373130000|2021-11-08 12:05:30|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.3|2446|2
1636373140000|2021-11-08 12:05:40|2446.3|2446|2446.3|2446|2446.3|2446|2446.3|2446|4
1636373150000|2021-11-08 12:05:50|2446.2|2445.9|2446.1|2445.8|2446.3|2446|2446.1|2445.8|4
1636373160000|2021-11-08 12:06:00|2446|2445.7|2446|2445.7|2446|2445.7|2446|2445.7|0
1636373170000|2021-11-08 12:06:10|2446.1|2445.8|2446.1|2445.8|2446.2|2445.9|2446|2445.7|3
1636373180000|2021-11-08 12:06:20|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|4
1636373190000|2021-11-08 12:06:30|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.9|2445.6|2
1636373200000|2021-11-08 12:06:40|2445.9|2445.6|2445.9|2445.6|2446|2445.7|2445.9|2445.6|2
1636373210000|2021-11-08 12:06:50|2446|2445.7|2446|2445.7|2446|2445.7|2445.9|2445.6|5
1636373220000|2021-11-08 12:07:00|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.9|2445.6|3
1636373230000|2021-11-08 12:07:10|2445.9|2445.6|2446.1|2445.8|2446.1|2445.8|2445.9|2445.6|0
1636373240000|2021-11-08 12:07:20|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|4
1636373250000|2021-11-08 12:07:30|2446.1|2445.8|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|11
1636373260000|2021-11-08 12:07:40|2446|2445.7|2446.1|2445.8|2446.1|2445.8|2446|2445.7|3
1636373270000|2021-11-08 12:07:50|2446.2|2445.9|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|8
1636373280000|2021-11-08 12:08:00|2446.2|2445.9|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|1
1636373290000|2021-11-08 12:08:10|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|2
1636373300000|2021-11-08 12:08:20|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|1
1636373310000|2021-11-08 12:08:30|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|3
1636373320000|2021-11-08 12:08:40|2446.1|2445.8|2446.2|2445.9|2446.3|2446|2446|2445.7|6
1636373330000|2021-11-08 12:08:50|2446.1|2445.8|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|1
1636373340000|2021-11-08 12:09:00|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.8|2445.5|11
1636373350000|2021-11-08 12:09:10|2446|2445.7|2445.9|2445.6|2446|2445.7|2445.8|2445.5|1
1636373360000|2021-11-08 12:09:20|||||||||3
1636373370000|2021-11-08 12:09:30|2445.8|2445.5|2445.6|2445.3|2445.8|2445.5|2445.6|2445.3|6
1636373380000|2021-11-08 12:09:40|||||||||2
1636373390000|2021-11-08 12:09:50|2445.7|2445.4|2445.8|2445.5|2445.8|2445.5|2445.7|2445.4|2
1636373400000|2021-11-08 12:10:00|2445.7|2445.4|2445.4|2445.1|2445.7|2445.4|2445.4|2445.1|8
1636373410000|2021-11-08 12:10:10|2445.5|2445.2|2445.8|2445.5|2445.9|2445.6|2445.5|2445.2|13
1636373420000|2021-11-08 12:10:20|||||||||2
1636373430000|2021-11-08 12:10:30|2445.9|2445.6|2445.7|2445.4|2445.9|2445.6|2445.7|2445.4|3
1636373440000|2021-11-08 12:10:40|2445.8|2445.5|2445.6|2445.3|2445.8|2445.5|2445.6|2445.3|0
1636373450000|2021-11-08 12:10:50|2445.5|2445.2|2445.5|2445.2|2445.6|2445.3|2445.5|2445.2|4
1636373460000|2021-11-08 12:11:00|2445.6|2445.3|2445.4|2445.1|2445.6|2445.3|2445.4|2445.1|2
1636373470000|2021-11-08 12:11:10|2445.3|2445|2445.3|2445|2445.4|2445.1|2445.3|2445|8
1636373480000|2021-11-08 12:11:20|2445.4|2445.1|2445.6|2445.3|2445.6|2445.3|2445.3|2445|0
1636373490000|2021-11-08 12:11:30|2445.5|2445.2|2445.4|2445.1|2445.6|2445.3|2445.3|2445|7
1636373500000|2021-11-08 12:11:40|2445.3|2445|2445.5|2445.2|2445.5|2445.2|2445.3|2445|5
1636373510000|2021-11-08 12:11:50|2445.4|2445.1|2445.6|2445.3|2445.6|2445.3|2445.4|2445.1|2
1636373520000|2021-11-08 12:12:00|2445.5|2445.2|2445.5|2445.2|2445.6|2445.3|2445.5|2445.2|1
1636373530000|2021-11-08 12:12:10|2445.6|2445.3|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|4
1636373540000|2021-11-08 12:12:20|2445.5|2445.2|2445.6|2445.3|2445.7|2445.4|2445.5|2445.2|1
1636373550000|2021-11-08 12:12:30|2445.7|2445.4|2445.7|2445.4|2445.7|2445.4|2445.5|2445.2|2
1636373570000|2021-11-08 12:12:50|2445.6|2445.3|2445.6|2445.3|2445.7|2445.4|2445.6|2445.3|2
1636373580000|2021-11-08 12:13:00|2445.7|2445.4|2445.6|2445.3|2445.7|2445.4|2445.6|2445.3|2
1636373590000|2021-11-08 12:13:10|2445.5|2445.2|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|5
1636373600000|2021-11-08 12:13:20|2445.5|2445.2|2445.6|2445.3|2445.7|2445.4|2445.5|2445.2|4
1636373610000|2021-11-08 12:13:30|||||||||1
1636373620000|2021-11-08 12:13:40|||||||||3
1636373630000|2021-11-08 12:13:50|2445.7|2445.4|2445.6|2445.3|2445.7|2445.4|2445.6|2445.3|1
1636373640000|2021-11-08 12:14:00|2445.5|2445.2|2445.7|2445.4|2445.7|2445.4|2445.5|2445.2|1
1636373650000|2021-11-08 12:14:10|2445.6|2445.3|2445.6|2445.3|2445.6|2445.3|2445.6|2445.3|3
1636373660000|2021-11-08 12:14:20|2445.5|2445.2|2445.6|2445.3|2445.7|2445.4|2445.5|2445.2|0
1636373670000|2021-11-08 12:14:30|2445.5|2445.2|2445.5|2445.2|2445.7|2445.4|2445.5|2445.2|4
1636373680000|2021-11-08 12:14:40|2445.6|2445.3|2445.6|2445.3|2445.7|2445.4|2445.6|2445.3|0
1636373690000|2021-11-08 12:14:50|2445.7|2445.4|2445.6|2445.3|2445.7|2445.4|2445.5|2445.2|2
1636373700000|2021-11-08 12:15:00|2445.5|2445.2|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|0
1636373710000|2021-11-08 12:15:10|2445.5|2445.2|2445.6|2445.3|2445.6|2445.3|2445.5|2445.2|7
1636373720000|2021-11-08 12:15:20|2445.7|2445.4|2445.7|2445.4|2445.7|2445.4|2445.6|2445.3|0
1636373740000|2021-11-08 12:15:40|2445.8|2445.5|2445.8|2445.5|2445.8|2445.5|2445.7|2445.4|0
1636373760000|2021-11-08 12:16:00|2445.7|2445.4|2445.8|2445.5|2445.8|2445.5|2445.7|2445.4|4
1636373770000|2021-11-08 12:16:10|2445.7|2445.4|2446|2445.7|2446|2445.7|2445.7|2445.4|2
1636373790000|2021-11-08 12:16:30|2445.9|2445.6|2445.9|2445.6|2446|2445.7|2445.9|2445.6|0
1636373800000|2021-11-08 12:16:40|2446|2445.7|2446.1|2445.8|2446.1|2445.8|2445.8|2445.5|3
1636373810000|2021-11-08 12:16:50|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|1
1636373820000|2021-11-08 12:17:00|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|4
1636373830000|2021-11-08 12:17:10|2446|2445.7|2446.1|2445.8|2446.1|2445.8|2446|2445.7|1
1636373840000|2021-11-08 12:17:20|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2
1636373860000|2021-11-08 12:17:40|2446.1|2445.8|2446.3|2446|2446.3|2446|2446.1|2445.8|10
1636373870000|2021-11-08 12:17:50|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.3|2446|1
1636373880000|2021-11-08 12:18:00|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|1
1636373890000|2021-11-08 12:18:10|2446.6|2446.3|2446.5|2446.2|2446.6|2446.3|2446.4|2446.1|5
1636373900000|2021-11-08 12:18:20|2446.6|2446.3|2446.6|2446.3|2446.6|2446.3|2446.5|2446.2|2
1636373910000|2021-11-08 12:18:30|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|1
1636373920000|2021-11-08 12:18:40|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|1
1636373930000|2021-11-08 12:18:50|2446.5|2446.2|2446.4|2446.1|2446.5|2446.2|2446.3|2446|0
1636373940000|2021-11-08 12:19:00|2446.3|2446|2446.4|2446.1|2446.5|2446.2|2446.3|2446|2
1636373950000|2021-11-08 12:19:10|2446.5|2446.2|2446.2|2445.9|2446.5|2446.2|2446.1|2445.8|4
1636373960000|2021-11-08 12:19:20|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|3
1636373970000|2021-11-08 12:19:30|2446.3|2446|2446.1|2445.8|2446.3|2446|2446|2445.7|4
1636373980000|2021-11-08 12:19:40|2446|2445.7|2446.1|2445.8|2446.1|2445.8|2446|2445.7|1
1636373990000|2021-11-08 12:19:50|2446.2|2445.9|2446.1|2445.8|2446.2|2445.9|2446.1|2445.8|0
1636374000000|2021-11-08 12:20:00|2446|2445.7|2446|2445.7|2446.1|2445.8|2446|2445.7|1
1636374010000|2021-11-08 12:20:10|||||||||1
1636374020000|2021-11-08 12:20:20|2446.1|2445.8|2446|2445.7|2446.1|2445.8|2446|2445.7|0
1636374030000|2021-11-08 12:20:30|2446.1|2445.8|2446|2445.7|2446.1|2445.8|2445.9|2445.6|8
1636374040000|2021-11-08 12:20:40|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2
1636374050000|2021-11-08 12:20:50|2446|2445.7|2446|2445.7|2446|2445.7|2446|2445.7|1
1636374060000|2021-11-08 12:21:00|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|0
1636374070000|2021-11-08 12:21:10|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|2
1636374080000|2021-11-08 12:21:20|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.3|2446|1
1636374090000|2021-11-08 12:21:30|2446.4|2446.1|2446.3|2446|2446.4|2446.1|2446.3|2446|0
1636374100000|2021-11-08 12:21:40|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2
1636374110000|2021-11-08 12:21:50|2446.3|2446|2446.3|2446|2446.3|2446|2446.3|2446|0
1636374120000|2021-11-08 12:22:00|2446.2|2445.9|2446.3|2446|2446.3|2446|2446.2|2445.9|0
1636374140000|2021-11-08 12:22:20|2446.2|2445.9|2446.2|2445.9|2446.3|2446|2446.2|2445.9|1
1636374150000|2021-11-08 12:22:30|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.3|2446|2
1636374160000|2021-11-08 12:22:40|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.2|2445.9|1
1636374170000|2021-11-08 12:22:50|2446.4|2446.1|2446.4|2446.1|2446.4|2446.1|2446.3|2446|0
1636374180000|2021-11-08 12:23:00|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.3|2446|1
1636374190000|2021-11-08 12:23:10|2446.3|2446|2446.2|2445.9|2446.4|2446.1|2446.2|2445.9|2
1636374200000|2021-11-08 12:23:20|||||||||3
1636374220000|2021-11-08 12:23:40|2446.1|2445.8|2446.2|2445.9|2446.2|2445.9|2446.1|2445.8|5
1636374230000|2021-11-08 12:23:50|2446.1|2445.8|2446.3|2446|2446.3|2446|2446.1|2445.8|3
1636374240000|2021-11-08 12:24:00|2446.2|2445.9|2446.4|2446.1|2446.4|2446.1|2446.2|2445.9|2
1636374250000|2021-11-08 12:24:10|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.4|2446.1|1
1636374260000|2021-11-08 12:24:20|||||||||1
1636374270000|2021-11-08 12:24:30|2446.6|2446.3|2446.5|2446.2|2446.6|2446.3|2446.5|2446.2|1
1636374280000|2021-11-08 12:24:40|2446.4|2446.1|2446.5|2446.2|2446.5|2446.2|2446.4|2446.1|2
1636374290000|2021-11-08 12:24:50|2446.4|2446.1|2446.4|2446.1|2446.5|2446.2|2446.4|2446.1|1
1636374300000|2021-11-08 12:25:00|2446.5|2446.2|2446.5|2446.2|2446.6|2446.3|2446.4|2446.1|1
1636374310000|2021-11-08 12:25:10|2446.4|2446.1|2446.6|2446.3|2446.6|2446.3|2446.4|2446.1|1
1636374320000|2021-11-08 12:25:20|2446.7|2446.4|2446.7|2446.4|2446.7|2446.4|2446.6|2446.3|2
1636374330000|2021-11-08 12:25:30|2446.6|2446.3|2446.9|2446.6|2446.9|2446.6|2446.6|2446.3|3
1636374340000|2021-11-08 12:25:40|2446.8|2446.5|2446.7|2446.4|2446.9|2446.6|2446.7|2446.4|6
1636374350000|2021-11-08 12:25:50|2446.6|2446.3|2446.5|2446.2|2446.6|2446.3|2446.5|2446.2|7
1636374360000|2021-11-08 12:26:00|2446.4|2446.1|2445.9|2445.6|2446.4|2446.1|2445.9|2445.6|36
1636374370000|2021-11-08 12:26:10|2446|2445.7|2446.2|2445.9|2446.3|2446|2446|2445.7|12
1636374380000|2021-11-08 12:26:20|2446.1|2445.8|2445.8|2445.5|2446.1|2445.8|2445.8|2445.5|14
1636374390000|2021-11-08 12:26:30|2445.9|2445.6|2446.1|2445.8|2446.1|2445.8|2445.8|2445.5|4
1636374400000|2021-11-08 12:26:40|2446|2445.7|2446|2445.7|2446|2445.7|2445.9|2445.6|1
1636374410000|2021-11-08 12:26:50|2446.1|2445.8|2446.1|2445.8|2446.2|2445.9|2446|2445.7|0
1636374420000|2021-11-08 12:27:00|2446.2|2445.9|2446.4|2446.1|2446.4|2446.1|2446.1|2445.8|1
1636374430000|2021-11-08 12:27:10|2446.5|2446.2|2446.5|2446.2|2446.5|2446.2|2446.4|2446.1|3
1636374440000|2021-11-08 12:27:20|2446.6|2446.3|2446.5|2446.2|2446.6|2446.3|2446.5|2446.2|1
1636374450000|2021-11-08 12:27:30|2446.6|2446.3|2446.8|2446.5|2446.8|2446.5|2446.6|2446.3|7
1636374460000|2021-11-08 12:27:40|2446.7|2446.4|2446.5|2446.2|2446.7|2446.4|2446.5|2446.2|1
1636374470000|2021-11-08 12:27:50|2446.6|2446.3|2446.6|2446.3|2446.7|2446.4|2446.6|2446.3|6
1636374480000|2021-11-08 12:28:00|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|12
1636374490000|2021-11-08 12:28:10|2446.8|2446.5|2446.8|2446.5|2446.9|2446.6|2446.7|2446.4|14
1636374500000|2021-11-08 12:28:20|2446.9|2446.6|2446.8|2446.5|2446.9|2446.6|2446.7|2446.4|12
1636374510000|2021-11-08 12:28:30|2446.9|2446.6|2447.1|2446.8|2447.1|2446.8|2446.9|2446.6|5
1636374520000|2021-11-08 12:28:40|2447.2|2446.9|2447.2|2446.9|2447.2|2446.9|2447.2|2446.9|12
1636374530000|2021-11-08 12:28:50|2447.3|2447|2447.3|2447|2447.3|2447|2447.3|2447|2
1636374540000|2021-11-08 12:29:00|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|8
1636374550000|2021-11-08 12:29:10|2447.6|2447.3|2447.4|2447.1|2447.6|2447.3|2447.4|2447.1|7
1636374560000|2021-11-08 12:29:20|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|2
1636374580000|2021-11-08 12:29:40|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|8
1636374590000|2021-11-08 12:29:50|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|1
1636374600000|2021-11-08 12:30:00|2447.5|2447.2|2447.4|2447.1|2447.5|2447.2|2447.3|2447|10
1636374610000|2021-11-08 12:30:10|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.2|2446.9|8
1636374620000|2021-11-08 12:30:20|2447.6|2447.3|2447.7|2447.4|2447.8|2447.5|2447.6|2447.3|18
1636374630000|2021-11-08 12:30:30|2447.6|2447.3|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|12
1636374640000|2021-11-08 12:30:40|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|1
1636374650000|2021-11-08 12:30:50|2448|2447.7|2447.7|2447.4|2448|2447.7|2447.7|2447.4|20
1636374660000|2021-11-08 12:31:00|2447.6|2447.3|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|8
1636374670000|2021-11-08 12:31:10|2447.7|2447.4|2447.6|2447.3|2447.7|2447.4|2447.6|2447.3|1
1636374680000|2021-11-08 12:31:20|2447.7|2447.4|2447.7|2447.4|2447.7|2447.4|2447.6|2447.3|1
1636374690000|2021-11-08 12:31:30|2447.8|2447.5|2447.6|2447.3|2447.8|2447.5|2447.5|2447.2|9
1636374700000|2021-11-08 12:31:40|2447.7|2447.4|2447.7|2447.4|2447.8|2447.5|2447.6|2447.3|0
1636374710000|2021-11-08 12:31:50|2447.8|2447.5|2447.7|2447.4|2447.8|2447.5|2447.7|2447.4|1
1636374720000|2021-11-08 12:32:00|2447.6|2447.3|2447.8|2447.5|2447.9|2447.6|2447.6|2447.3|9
1636374730000|2021-11-08 12:32:10|2447.9|2447.6|2447.9|2447.6|2448.1|2447.8|2447.9|2447.6|3
1636374740000|2021-11-08 12:32:20|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|7
1636374750000|2021-11-08 12:32:30|2448|2447.7|2447.8|2447.5|2448|2447.7|2447.8|2447.5|8
1636374760000|2021-11-08 12:32:40|2447.7|2447.4|2447.9|2447.6|2448|2447.7|2447.7|2447.4|6
1636374770000|2021-11-08 12:32:50|2448|2447.7|2448|2447.7|2448.1|2447.8|2448|2447.7|3
1636374780000|2021-11-08 12:33:00|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|6
1636374790000|2021-11-08 12:33:10|2447.9|2447.6|2448.1|2447.8|2448.2|2447.9|2447.9|2447.6|23
1636374800000|2021-11-08 12:33:20|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.9|2447.6|7
1636374810000|2021-11-08 12:33:30|2447.9|2447.6|2448|2447.7|2448|2447.7|2447.8|2447.5|11
1636374820000|2021-11-08 12:33:40|2447.9|2447.6|2448.1|2447.8|2448.1|2447.8|2447.9|2447.6|6
1636374840000|2021-11-08 12:34:00|2448|2447.7|2448.1|2447.8|2448.1|2447.8|2448|2447.7|6
1636374850000|2021-11-08 12:34:10|2448.2|2447.9|2448.4|2448.1|2448.4|2448.1|2448.2|2447.9|34
1636374860000|2021-11-08 12:34:20|2448.3|2448|2448|2447.7|2448.3|2448|2448|2447.7|35
1636374870000|2021-11-08 12:34:30|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|1
1636374880000|2021-11-08 12:34:40|2447.8|2447.5|2448|2447.7|2448|2447.7|2447.8|2447.5|12
1636374890000|2021-11-08 12:34:50|2448.1|2447.8|2448.1|2447.8|2448.1|2447.8|2448|2447.7|0
1636374900000|2021-11-08 12:35:00|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448.2|2447.9|4
1636374910000|2021-11-08 12:35:10|2448.3|2448|2448.4|2448.1|2448.4|2448.1|2448.2|2447.9|4
1636374920000|2021-11-08 12:35:20|2448.5|2448.2|2448.5|2448.2|2448.5|2448.2|2448.5|2448.2|6
1636374930000|2021-11-08 12:35:30|2448.6|2448.3|2448.6|2448.3|2448.7|2448.4|2448.5|2448.2|16
1636374940000|2021-11-08 12:35:40|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|11
1636374950000|2021-11-08 12:35:50|2448.6|2448.3|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|5
1636374960000|2021-11-08 12:36:00|2448.7|2448.4|2448.4|2448.1|2448.7|2448.4|2448.4|2448.1|15
1636374970000|2021-11-08 12:36:10|2448.5|2448.2|2448.5|2448.2|2448.5|2448.2|2448.4|2448.1|1
1636374980000|2021-11-08 12:36:20|2448.4|2448.1|2448.3|2448|2448.5|2448.2|2448.2|2447.9|5
1636374990000|2021-11-08 12:36:30|2448.4|2448.1|2448.2|2447.9|2448.4|2448.1|2448.1|2447.8|8
1636375000000|2021-11-08 12:36:40|2448.1|2447.8|2448|2447.7|2448.2|2447.9|2448|2447.7|14
1636375010000|2021-11-08 12:36:50|2448.1|2447.8|2448.2|2447.9|2448.2|2447.9|2448.1|2447.8|7
1636375020000|2021-11-08 12:37:00|2448.3|2448|2448.6|2448.3|2448.6|2448.3|2448.3|2448|7
1636375030000|2021-11-08 12:37:10|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|2
1636375040000|2021-11-08 12:37:20|2448.6|2448.3|2448.8|2448.5|2448.8|2448.5|2448.6|2448.3|11
1636375050000|2021-11-08 12:37:30|2448.7|2448.4|2448.9|2448.6|2449|2448.7|2448.7|2448.4|14
1636375060000|2021-11-08 12:37:40|2449|2448.7|2449.1|2448.8|2449.1|2448.8|2449|2448.7|12
1636375070000|2021-11-08 12:37:50|2449.3|2449|2449.2|2448.9|2449.4|2449.1|2449.2|2448.9|21
1636375080000|2021-11-08 12:38:00|2449.3|2449|2449.3|2449|2449.3|2449|2449.3|2449|13
1636375090000|2021-11-08 12:38:10|2449.2|2448.9|2449.2|2448.9|2449.5|2449.2|2449.2|2448.9|21
1636375100000|2021-11-08 12:38:20|2449.3|2449|2449.4|2449.1|2449.5|2449.2|2449.2|2448.9|18
1636375110000|2021-11-08 12:38:30|2449.5|2449.2|2449.5|2449.2|2449.5|2449.2|2449.4|2449.1|5
1636375120000|2021-11-08 12:38:40|2449.4|2449.1|2449.6|2449.3|2449.7|2449.4|2449.4|2449.1|15
1636375130000|2021-11-08 12:38:50|2449.7|2449.4|2449.7|2449.4|2449.7|2449.4|2449.6|2449.3|12
1636375140000|2021-11-08 12:39:00|2449.6|2449.3|2449.6|2449.3|2449.6|2449.3|2449.5|2449.2|16
1636375150000|2021-11-08 12:39:10|||||||||2
1636375160000|2021-11-08 12:39:20|2449.5|2449.2|2449.6|2449.3|2449.6|2449.3|2449.5|2449.2|4
1636375170000|2021-11-08 12:39:30|||||||||5
1636375180000|2021-11-08 12:39:40|2449.5|2449.2|2449.3|2449|2449.5|2449.2|2449.3|2449|14
1636375190000|2021-11-08 12:39:50|2449.4|2449.1|2449.3|2449|2449.4|2449.1|2449.3|2449|5
1636375200000|2021-11-08 12:40:00|2449.2|2448.9|2449.2|2448.9|2449.3|2449|2449.1|2448.8|7
1636375220000|2021-11-08 12:40:20|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|3
1636375230000|2021-11-08 12:40:30|2449|2448.7|2448.7|2448.4|2449.1|2448.8|2448.4|2448.1|24
1636375240000|2021-11-08 12:40:40|2448.8|2448.5|2448.8|2448.5|2448.8|2448.5|2448.7|2448.4|4
1636375250000|2021-11-08 12:40:50|2448.9|2448.6|2448.9|2448.6|2448.9|2448.6|2448.8|2448.5|4
1636375260000|2021-11-08 12:41:00|2448.8|2448.5|2448.6|2448.3|2448.8|2448.5|2448.6|2448.3|6
1636375270000|2021-11-08 12:41:10|2448.7|2448.4|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|1
1636375280000|2021-11-08 12:41:20|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|1
1636375290000|2021-11-08 12:41:30|2448.7|2448.4|2448.4|2448.1|2448.7|2448.4|2448.4|2448.1|2
1636375300000|2021-11-08 12:41:40|2448.3|2448|2448.1|2447.8|2448.3|2448|2448.1|2447.8|2
1636375310000|2021-11-08 12:41:50|2448.2|2447.9|2448|2447.7|2448.2|2447.9|2447.9|2447.6|9
1636375320000|2021-11-08 12:42:00|2447.9|2447.6|2447.8|2447.5|2448|2447.7|2447.8|2447.5|14
1636375330000|2021-11-08 12:42:10|2448.2|2447.9|2448.2|2447.9|2448.2|2447.9|2448|2447.7|51
1636375340000|2021-11-08 12:42:20|2448.4|2448.1|2448.6|2448.3|2448.6|2448.3|2448.4|2448.1|9
1636375350000|2021-11-08 12:42:30|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|2448.6|2448.3|3
1636375360000|2021-11-08 12:42:40|2448.8|2448.5|2448.7|2448.4|2448.8|2448.5|2448.7|2448.4|7
1636375370000|2021-11-08 12:42:50|2448.8|2448.5|2448.7|2448.4|2448.8|2448.5|2448.6|2448.3|15
1636375380000|2021-11-08 12:43:00|2448.8|2448.5|2448.9|2448.6|2448.9|2448.6|2448.8|2448.5|3
1636375390000|2021-11-08 12:43:10|2448.8|2448.5|2448.8|2448.5|2448.9|2448.6|2448.7|2448.4|8
1636375400000|2021-11-08 12:43:20|2448.9|2448.6|2449|2448.7|2449.1|2448.8|2448.8|2448.5|22
1636375410000|2021-11-08 12:43:30|2449.1|2448.8|2448.8|2448.5|2449.1|2448.8|2448.8|2448.5|21
1636375420000|2021-11-08 12:43:40|2448.7|2448.4|2448.8|2448.5|2448.8|2448.5|2448.7|2448.4|8
1636375430000|2021-11-08 12:43:50|2448.9|2448.6|2449.2|2448.9|2449.2|2448.9|2448.9|2448.6|7
1636375440000|2021-11-08 12:44:00|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|6
1636375450000|2021-11-08 12:44:10|2449.2|2448.9|2449.3|2449|2449.3|2449|2449.2|2448.9|20
1636375460000|2021-11-08 12:44:20|2449.2|2448.9|2449.3|2449|2449.4|2449.1|2449.1|2448.8|12
1636375470000|2021-11-08 12:44:30|2449.4|2449.1|2449.3|2449|2449.5|2449.2|2449.3|2449|4
1636375480000|2021-11-08 12:44:40|2449.4|2449.1|2449.5|2449.2|2449.5|2449.2|2449.4|2449.1|10
1636375490000|2021-11-08 12:44:50|2449.4|2449.1|2449.7|2449.4|2449.7|2449.4|2449.4|2449.1|23
1636375500000|2021-11-08 12:45:00|2449.6|2449.3|2449.8|2449.5|2449.9|2449.6|2449.6|2449.3|40
1636375510000|2021-11-08 12:45:10|2449.7|2449.4|2449.8|2449.5|2449.8|2449.5|2449.6|2449.3|3
1636375520000|2021-11-08 12:45:20|2449.7|2449.4|2449.9|2449.6|2449.9|2449.6|2449.7|2449.4|7
1636375530000|2021-11-08 12:45:30|2450|2449.7|2450.1|2449.8|2450.2|2449.9|2450|2449.7|27
1636375540000|2021-11-08 12:45:40|2450|2449.7|2450|2449.7|2450.1|2449.8|2450|2449.7|5
1636375550000|2021-11-08 12:45:50|2450.1|2449.8|2450.1|2449.8|2450.2|2449.9|2450|2449.7|20
1636375560000|2021-11-08 12:46:00|2449.9|2449.6|2449.9|2449.6|2450|2449.7|2449.9|2449.6|25
1636375570000|2021-11-08 12:46:10|2450|2449.7|2449.7|2449.4|2450|2449.7|2449.7|2449.4|49
1636375580000|2021-11-08 12:46:20|2449.6|2449.3|2449.5|2449.2|2449.7|2449.4|2449.5|2449.2|10
1636375590000|2021-11-08 12:46:30|2449.6|2449.3|2449.6|2449.3|2449.7|2449.4|2449.5|2449.2|3
1636375600000|2021-11-08 12:46:40|2449.5|2449.2|2449.4|2449.1|2449.6|2449.3|2449.4|2449.1|9
1636375610000|2021-11-08 12:46:50|2449.3|2449|2449.4|2449.1|2449.4|2449.1|2449.3|2449|2
1636375620000|2021-11-08 12:47:00|2449.5|2449.2|2449.4|2449.1|2449.5|2449.2|2449.3|2449|2
1636375630000|2021-11-08 12:47:10|2449.3|2449|2449.4|2449.1|2449.6|2449.3|2449.3|2449|5
1636375640000|2021-11-08 12:47:20|2449.5|2449.2|2449.4|2449.1|2449.6|2449.3|2449.4|2449.1|1
1636375650000|2021-11-08 12:47:30|2449.5|2449.2|2449.5|2449.2|2449.6|2449.3|2449.5|2449.2|3
1636375660000|2021-11-08 12:47:40|2449.4|2449.1|2449.4|2449.1|2449.4|2449.1|2449.3|2449|2
1636375670000|2021-11-08 12:47:50|||||||||1
1636375680000|2021-11-08 12:48:00|2449.3|2449|2449.2|2448.9|2449.3|2449|2449.2|2448.9|2
1636375690000|2021-11-08 12:48:10|2449.3|2449|2448.9|2448.6|2449.3|2449|2448.8|2448.5|13
1636375700000|2021-11-08 12:48:20|2448.8|2448.5|2448.7|2448.4|2448.9|2448.6|2448.6|2448.3|7
1636375710000|2021-11-08 12:48:30|2448.6|2448.3|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|0
1636375720000|2021-11-08 12:48:40|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|1
1636375730000|2021-11-08 12:48:50|2448.5|2448.2|2448.5|2448.2|2448.6|2448.3|2448.3|2448|12
1636375740000|2021-11-08 12:49:00|2448.6|2448.3|2448.2|2447.9|2448.6|2448.3|2448.2|2447.9|9
1636375750000|2021-11-08 12:49:10|2448.1|2447.8|2448.1|2447.8|2448.2|2447.9|2448.1|2447.8|2
1636375760000|2021-11-08 12:49:20|2448.2|2447.9|2448.1|2447.8|2448.2|2447.9|2448|2447.7|3
1636375770000|2021-11-08 12:49:30|2448|2447.7|2447.8|2447.5|2448.1|2447.8|2447.8|2447.5|3
1636375780000|2021-11-08 12:49:40|2447.9|2447.6|2447.8|2447.5|2447.9|2447.6|2447.8|2447.5|2
1636375790000|2021-11-08 12:49:50|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|2
1636375800000|2021-11-08 12:50:00|2447.8|2447.5|2447.6|2447.3|2447.9|2447.6|2447.6|2447.3|8
1636375810000|2021-11-08 12:50:10|2447.7|2447.4|2447.8|2447.5|2447.9|2447.6|2447.6|2447.3|7
1636375820000|2021-11-08 12:50:20|2447.7|2447.4|2447.8|2447.5|2447.9|2447.6|2447.7|2447.4|2
1636375830000|2021-11-08 12:50:30|||||||||2
1636375840000|2021-11-08 12:50:40|2447.7|2447.4|2447.7|2447.4|2447.8|2447.5|2447.7|2447.4|0
1636375850000|2021-11-08 12:50:50|2447.6|2447.3|2447.7|2447.4|2447.7|2447.4|2447.6|2447.3|0
1636375860000|2021-11-08 12:51:00|2447.6|2447.3|2447.5|2447.2|2447.7|2447.4|2447.5|2447.2|3
1636375870000|2021-11-08 12:51:10|2447.4|2447.1|2447.5|2447.2|2447.5|2447.2|2447.4|2447.1|2
1636375880000|2021-11-08 12:51:20|2447.6|2447.3|2447.9|2447.6|2447.9|2447.6|2447.6|2447.3|13
1636375890000|2021-11-08 12:51:30|2448|2447.7|2448|2447.7|2448|2447.7|2448|2447.7|0
1636375900000|2021-11-08 12:51:40|2448.1|2447.8|2448.2|2447.9|2448.2|2447.9|2448.1|2447.8|4
1636375910000|2021-11-08 12:51:50|2448.3|2448|2448.2|2447.9|2448.3|2448|2448.2|2447.9|5
1636375920000|2021-11-08 12:52:00|2448.3|2448|2448.3|2448|2448.3|2448|2448.2|2447.9|7
1636375930000|2021-11-08 12:52:10|2448.4|2448.1|2448.5|2448.2|2448.5|2448.2|2448.4|2448.1|2
1636375940000|2021-11-08 12:52:20|2448.4|2448.1|2448.5|2448.2|2448.5|2448.2|2448.3|2448|2
1636375950000|2021-11-08 12:52:30|2448.4|2448.1|2448.4|2448.1|2448.5|2448.2|2448.4|2448.1|2
1636375960000|2021-11-08 12:52:40|2448.5|2448.2|2448.5|2448.2|2448.5|2448.2|2448.3|2448|7
1636375970000|2021-11-08 12:52:50|2448.6|2448.3|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|1
1636375980000|2021-11-08 12:53:00|2448.7|2448.4|2448.5|2448.2|2448.7|2448.4|2448.5|2448.2|2
1636375990000|2021-11-08 12:53:10|2448.4|2448.1|2448.6|2448.3|2448.7|2448.4|2448.4|2448.1|2
1636376000000|2021-11-08 12:53:20|2448.7|2448.4|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|1
1636376010000|2021-11-08 12:53:30|2448.7|2448.4|2448.8|2448.5|2448.8|2448.5|2448.6|2448.3|5
1636376020000|2021-11-08 12:53:40|2448.9|2448.6|2448.9|2448.6|2448.9|2448.6|2448.8|2448.5|0
1636376030000|2021-11-08 12:53:50|2449|2448.7|2449|2448.7|2449.1|2448.8|2449|2448.7|7
1636376040000|2021-11-08 12:54:00|2448.9|2448.6|2448.8|2448.5|2449|2448.7|2448.8|2448.5|5
1636376050000|2021-11-08 12:54:10|2448.9|2448.6|2448.6|2448.3|2448.9|2448.6|2448.6|2448.3|1
1636376060000|2021-11-08 12:54:20|2448.7|2448.4|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|6
1636376070000|2021-11-08 12:54:30|2448.7|2448.4|2448.6|2448.3|2448.7|2448.4|2448.5|2448.2|1
1636376080000|2021-11-08 12:54:40|2448.7|2448.4|2448.8|2448.5|2448.8|2448.5|2448.6|2448.3|5
1636376090000|2021-11-08 12:54:50|2448.7|2448.4|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|0
1636376100000|2021-11-08 12:55:00|2448.7|2448.4|2448.9|2448.6|2448.9|2448.6|2448.6|2448.3|0
1636376110000|2021-11-08 12:55:10|2448.8|2448.5|2448.8|2448.5|2448.9|2448.6|2448.8|2448.5|1
1636376120000|2021-11-08 12:55:20|2448.9|2448.6|2448.7|2448.4|2448.9|2448.6|2448.7|2448.4|1
1636376130000|2021-11-08 12:55:30|2448.6|2448.3|2448.7|2448.4|2448.7|2448.4|2448.6|2448.3|4
1636376140000|2021-11-08 12:55:40|||||||||2
1636376150000|2021-11-08 12:55:50|2448.6|2448.3|2448.7|2448.4|2448.7|2448.4|2448.6|2448.3|1
1636376160000|2021-11-08 12:56:00|2448.8|2448.5|2448.7|2448.4|2448.8|2448.5|2448.7|2448.4|1
1636376170000|2021-11-08 12:56:10|2448.8|2448.5|2448.9|2448.6|2448.9|2448.6|2448.7|2448.4|0
1636376180000|2021-11-08 12:56:20|2448.8|2448.5|2448.9|2448.6|2448.9|2448.6|2448.8|2448.5|0
1636376190000|2021-11-08 12:56:30|2449|2448.7|2448.9|2448.6|2449|2448.7|2448.9|2448.6|2
1636376200000|2021-11-08 12:56:40|2448.8|2448.5|2448.6|2448.3|2448.9|2448.6|2448.6|2448.3|2
1636376220000|2021-11-08 12:57:00|2448.5|2448.2|2448.5|2448.2|2448.5|2448.2|2448.4|2448.1|4
1636376230000|2021-11-08 12:57:10|2448.4|2448.1|2448.5|2448.2|2448.5|2448.2|2448.4|2448.1|2
1636376240000|2021-11-08 12:57:20|2448.4|2448.1|2448.5|2448.2|2448.6|2448.3|2448.4|2448.1|2
1636376250000|2021-11-08 12:57:30|2448.6|2448.3|2448.7|2448.4|2448.7|2448.4|2448.6|2448.3|0
1636376260000|2021-11-08 12:57:40|2448.6|2448.3|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|0
1636376270000|2021-11-08 12:57:50|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|8
1636376280000|2021-11-08 12:58:00|2448.6|2448.3|2448.7|2448.4|2448.7|2448.4|2448.6|2448.3|0
1636376290000|2021-11-08 12:58:10|2448.6|2448.3|2448.6|2448.3|2448.6|2448.3|2448.6|2448.3|4
1636376300000|2021-11-08 12:58:20|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|0
1636376310000|2021-11-08 12:58:30|2448.5|2448.2|2448.5|2448.2|2448.5|2448.2|2448.5|2448.2|0
1636376320000|2021-11-08 12:58:40|2448.4|2448.1|2448.4|2448.1|2448.5|2448.2|2448.4|2448.1|1
1636376330000|2021-11-08 12:58:50|2448.3|2448|2448.3|2448|2448.4|2448.1|2448.3|2448|0
1636376340000|2021-11-08 12:59:00|2448.4|2448.1|2448.4|2448.1|2448.5|2448.2|2448.3|2448|2
1636376350000|2021-11-08 12:59:10|||||||||2
1636376360000|2021-11-08 12:59:20|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|2
1636376370000|2021-11-08 12:59:30|2448.5|2448.2|2448.3|2448|2448.6|2448.3|2448.3|2448|11
1636376380000|2021-11-08 12:59:40|2448.2|2447.9|2448.6|2448.3|2448.6|2448.3|2448.2|2447.9|22
1636376390000|2021-11-08 12:59:50|2448.7|2448.4|2448.8|2448.5|2448.8|2448.5|2448.7|2448.4|1
1636376400000|2021-11-08 13:00:00|2448.7|2448.4|2449|2448.7|2449|2448.7|2448.6|2448.3|28
1636376410000|2021-11-08 13:00:10|2448.9|2448.6|2448.9|2448.6|2448.9|2448.6|2448.9|2448.6|3
1636376420000|2021-11-08 13:00:20|||||||||4
1636376430000|2021-11-08 13:00:30|2449|2448.7|2449|2448.7|2449|2448.7|2449|2448.7|1
1636376440000|2021-11-08 13:00:40|2449.1|2448.8|2449.3|2449|2449.4|2449.1|2449.1|2448.8|17
1636376450000|2021-11-08 13:00:50|2449.4|2449.1|2449.6|2449.3|2449.6|2449.3|2449.4|2449.1|16
1636376460000|2021-11-08 13:01:00|2449.5|2449.2|2449.7|2449.4|2449.8|2449.5|2449.5|2449.2|8
1636376470000|2021-11-08 13:01:10|2449.8|2449.5|2449.8|2449.5|2449.8|2449.5|2449.8|2449.5|9
1636376480000|2021-11-08 13:01:20|||||||||5
1636376490000|2021-11-08 13:01:30|2449.7|2449.4|2449.7|2449.4|2449.8|2449.5|2449.7|2449.4|16
1636376500000|2021-11-08 13:01:40|2449.6|2449.3|2449.6|2449.3|2449.6|2449.3|2449.5|2449.2|2
1636376510000|2021-11-08 13:01:50|||||||||4
1636376520000|2021-11-08 13:02:00|||||||||4
1636376530000|2021-11-08 13:02:10|2449.5|2449.2|2449.2|2448.9|2449.5|2449.2|2449.2|2448.9|11
1636376540000|2021-11-08 13:02:20|2449.3|2449|2449|2448.7|2449.3|2449|2449|2448.7|4
1636376550000|2021-11-08 13:02:30|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|2449|2448.7|3
1636376560000|2021-11-08 13:02:40|2449|2448.7|2449.1|2448.8|2449.1|2448.8|2449|2448.7|4
1636376570000|2021-11-08 13:02:50|2449|2448.7|2449.1|2448.8|2449.2|2448.9|2449|2448.7|13
1636376580000|2021-11-08 13:03:00|2449|2448.7|2448.9|2448.6|2449|2448.7|2448.9|2448.6|9
1636376590000|2021-11-08 13:03:10|2448.8|2448.5|2448.5|2448.2|2448.8|2448.5|2448.5|2448.2|13
1636376600000|2021-11-08 13:03:20|2448.4|2448.1|2448.1|2447.8|2448.4|2448.1|2448.1|2447.8|32
1636376610000|2021-11-08 13:03:30|2448|2447.7|2448.2|2447.9|2448.3|2448|2448|2447.7|25
1636376620000|2021-11-08 13:03:40|2448.3|2448|2448.4|2448.1|2448.4|2448.1|2448.2|2447.9|4
1636376630000|2021-11-08 13:03:50|2448.3|2448|2448.3|2448|2448.3|2448|2448.2|2447.9|7
1636376640000|2021-11-08 13:04:00|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.5|2448.2|4
1636376650000|2021-11-08 13:04:10|2448.5|2448.2|2448.7|2448.4|2448.7|2448.4|2448.5|2448.2|7
1636376660000|2021-11-08 13:04:20|2448.9|2448.6|2448.8|2448.5|2448.9|2448.6|2448.8|2448.5|1
1636376670000|2021-11-08 13:04:30|2448.9|2448.6|2448.8|2448.5|2448.9|2448.6|2448.7|2448.4|14
1636376680000|2021-11-08 13:04:40|2448.9|2448.6|2448.9|2448.6|2448.9|2448.6|2448.8|2448.5|1
1636376690000|2021-11-08 13:04:50|2449|2448.7|2448.9|2448.6|2449|2448.7|2448.9|2448.6|5
1636376700000|2021-11-08 13:05:00|2448.8|2448.5|2448.9|2448.6|2449|2448.7|2448.8|2448.5|4
1636376710000|2021-11-08 13:05:10|2448.8|2448.5|2449|2448.7|2449|2448.7|2448.8|2448.5|7
1636376720000|2021-11-08 13:05:20|2448.9|2448.6|2449.1|2448.8|2449.1|2448.8|2448.8|2448.5|6
1636376730000|2021-11-08 13:05:30|2449.2|2448.9|2449.2|2448.9|2449.2|2448.9|2449.1|2448.8|0
1636376740000|2021-11-08 13:05:40|2449.1|2448.8|2449|2448.7|2449.1|2448.8|2448.9|2448.6|4
1636376750000|2021-11-08 13:05:50|2449.1|2448.8|2449.2|2448.9|2449.2|2448.9|2449.1|2448.8|4
1636376760000|2021-11-08 13:06:00|2449.3|2449|2449.4|2449.1|2449.4|2449.1|2449.2|2448.9|9
1636376770000|2021-11-08 13:06:10|||||||||3
1636376780000|2021-11-08 13:06:20|2449.3|2449|2449.5|2449.2|2449.5|2449.2|2449.3|2449|2
1636376790000|2021-11-08 13:06:30|2449.4|2449.1|2449.4|2449.1|2449.5|2449.2|2449.4|2449.1|5
1636376800000|2021-11-08 13:06:40|2449.3|2449|2449.6|2449.3|2449.6|2449.3|2449.3|2449|2
1636376810000|2021-11-08 13:06:50|2449.3|2449|2449|2448.7|2449.3|2449|2449|2448.7|45
1636376820000|2021-11-08 13:07:00|||||||||2
1636376830000|2021-11-08 13:07:10|2448.8|2448.5|2448.8|2448.5|2448.8|2448.5|2448.8|2448.5|14
1636376840000|2021-11-08 13:07:20|2448.9|2448.6|2448.9|2448.6|2448.9|2448.6|2448.9|2448.6|27
1636376850000|2021-11-08 13:07:30|2448.8|2448.5|2448.7|2448.4|2448.8|2448.5|2448.7|2448.4|5
1636376860000|2021-11-08 13:07:40|2448.8|2448.5|2448.9|2448.6|2448.9|2448.6|2448.7|2448.4|5
1636376870000|2021-11-08 13:07:50|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|2
1636376880000|2021-11-08 13:08:00|2449.3|2449|2449.3|2449|2449.5|2449.2|2449.2|2448.9|21
1636376890000|2021-11-08 13:08:10|2449.4|2449.1|2449.3|2449|2449.5|2449.2|2449.3|2449|9
1636376900000|2021-11-08 13:08:20|2449.4|2449.1|2449.4|2449.1|2449.5|2449.2|2449.3|2449|2
1636376910000|2021-11-08 13:08:30|2449.3|2449|2449.3|2449|2449.4|2449.1|2449.2|2448.9|10
1636376920000|2021-11-08 13:08:40|2449.2|2448.9|2449|2448.7|2449.3|2449|2448.9|2448.6|3
1636376930000|2021-11-08 13:08:50|2448.9|2448.6|2448.8|2448.5|2448.9|2448.6|2448.8|2448.5|1
1636376940000|2021-11-08 13:09:00|2448.9|2448.6|2448.9|2448.6|2449|2448.7|2448.8|2448.5|4
1636376960000|2021-11-08 13:09:20|2449|2448.7|2449|2448.7|2449.1|2448.8|2449|2448.7|0
1636376970000|2021-11-08 13:09:30|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|23
1636376980000|2021-11-08 13:09:40|2449.2|2448.9|2449.3|2449|2449.3|2449|2449.2|2448.9|3
1636376990000|2021-11-08 13:09:50|2449.2|2448.9|2449.3|2449|2449.3|2449|2449.2|2448.9|4
1636377000000|2021-11-08 13:10:00|2449.4|2449.1|2449.3|2449|2449.5|2449.2|2449.3|2449|4
1636377010000|2021-11-08 13:10:10|2449.4|2449.1|2449.5|2449.2|2449.5|2449.2|2449.4|2449.1|2
1636377020000|2021-11-08 13:10:20|2449.6|2449.3|2449.9|2449.6|2449.9|2449.6|2449.5|2449.2|40
1636377030000|2021-11-08 13:10:30|2450|2449.7|2450.3|2450|2450.5|2450.2|2450|2449.7|46
1636377040000|2021-11-08 13:10:40|2450.2|2449.9|2450.5|2450.2|2450.5|2450.2|2450.2|2449.9|5
1636377050000|2021-11-08 13:10:50|2450.6|2450.3|2450.5|2450.2|2450.6|2450.3|2450.4|2450.1|14
1636377060000|2021-11-08 13:11:00|2450.6|2450.3|2450.6|2450.3|2450.6|2450.3|2450.6|2450.3|3
1636377070000|2021-11-08 13:11:10|2450.7|2450.4|2450.9|2450.6|2450.9|2450.6|2450.6|2450.3|37
1636377080000|2021-11-08 13:11:20|2450.8|2450.5|2450.8|2450.5|2450.8|2450.5|2450.7|2450.4|7
1636377090000|2021-11-08 13:11:30|2450.9|2450.6|2450.8|2450.5|2450.9|2450.6|2450.8|2450.5|4
1636377100000|2021-11-08 13:11:40|2450.7|2450.4|2450.4|2450.1|2450.7|2450.4|2450.4|2450.1|22
1636377110000|2021-11-08 13:11:50|2450.5|2450.2|2450.9|2450.6|2451|2450.7|2450.3|2450|36
1636377120000|2021-11-08 13:12:00|2450.8|2450.5|2451.2|2450.9|2451.2|2450.9|2450.8|2450.5|8
1636377130000|2021-11-08 13:12:10|2451.1|2450.8|2451.3|2451|2451.4|2451.1|2451.1|2450.8|13
1636377140000|2021-11-08 13:12:20|2451.4|2451.1|2451.2|2450.9|2451.4|2451.1|2451.2|2450.9|2
1636377150000|2021-11-08 13:12:30|2451.3|2451|2451.1|2450.8|2451.3|2451|2451.1|2450.8|1
1636377160000|2021-11-08 13:12:40|2451.2|2450.9|2451.1|2450.8|2451.3|2451|2451.1|2450.8|2
1636377170000|2021-11-08 13:12:50|2451.2|2450.9|2451.2|2450.9|2451.2|2450.9|2451.1|2450.8|3
1636377180000|2021-11-08 13:13:00|2451.1|2450.8|2450.9|2450.6|2451.1|2450.8|2450.8|2450.5|18
1636377190000|2021-11-08 13:13:10|2451|2450.7|2451|2450.7|2451|2450.7|2450.9|2450.6|1
1636377200000|2021-11-08 13:13:20|2451.1|2450.8|2451.1|2450.8|2451.3|2451|2451|2450.7|7
1636377210000|2021-11-08 13:13:30|2451|2450.7|2451|2450.7|2451|2450.7|2450.9|2450.6|1
1636377220000|2021-11-08 13:13:40|2450.9|2450.6|2451|2450.7|2451|2450.7|2450.9|2450.6|0
1636377230000|2021-11-08 13:13:50|2450.9|2450.6|2450.9|2450.6|2451.1|2450.8|2450.9|2450.6|9
1636377240000|2021-11-08 13:14:00|2451.1|2450.8|2451.1|2450.8|2451.1|2450.8|2451.1|2450.8|6
1636377250000|2021-11-08 13:14:10|2451.2|2450.9|2451.1|2450.8|2451.2|2450.9|2451.1|2450.8|1
1636377260000|2021-11-08 13:14:20|2451.4|2451.1|2451.4|2451.1|2451.4|2451.1|2451.3|2451|20
1636377270000|2021-11-08 13:14:30|2451.5|2451.2|2451.6|2451.3|2451.6|2451.3|2451.5|2451.2|17
1636377280000|2021-11-08 13:14:40|2451.5|2451.2|2451.6|2451.3|2451.6|2451.3|2451.5|2451.2|3
1636377290000|2021-11-08 13:14:50|2451.5|2451.2|2451.5|2451.2|2451.5|2451.2|2451.4|2451.1|5
1636377300000|2021-11-08 13:15:00|2451.4|2451.1|2451.6|2451.3|2451.6|2451.3|2451.3|2451|18
1636377310000|2021-11-08 13:15:10|2451.5|2451.2|2451.5|2451.2|2451.9|2451.6|2451.4|2451.1|34
1636377320000|2021-11-08 13:15:20|2451.6|2451.3|2451.5|2451.2|2451.6|2451.3|2451.4|2451.1|3
1636377330000|2021-11-08 13:15:30|2451.6|2451.3|2451.6|2451.3|2451.6|2451.3|2451.4|2451.1|3
1636377340000|2021-11-08 13:15:40|2451.7|2451.4|2451.4|2451.1|2451.7|2451.4|2451.4|2451.1|9
1636377350000|2021-11-08 13:15:50|2451.3|2451|2451.3|2451|2451.3|2451|2451.2|2450.9|5
1636377360000|2021-11-08 13:16:00|2451.2|2450.9|2451.3|2451|2451.3|2451|2451.2|2450.9|7
1636377370000|2021-11-08 13:16:10|2451.4|2451.1|2451.4|2451.1|2451.4|2451.1|2451.4|2451.1|0
1636377380000|2021-11-08 13:16:20|2451.5|2451.2|2451.4|2451.1|2451.5|2451.2|2451.4|2451.1|3
1636377390000|2021-11-08 13:16:30|2451.3|2451|2451.5|2451.2|2451.5|2451.2|2451.3|2451|0
1636377400000|2021-11-08 13:16:40|2451.6|2451.3|2451.7|2451.4|2451.7|2451.4|2451.6|2451.3|9
1636377430000|2021-11-08 13:17:10|2451.6|2451.3|2451.2|2450.9|2451.6|2451.3|2451.2|2450.9|28
1636377440000|2021-11-08 13:17:20|2451.3|2451|2451.3|2451|2451.4|2451.1|2451.3|2451|3
1636377450000|2021-11-08 13:17:30|2451.4|2451.1|2451.4|2451.1|2451.4|2451.1|2451.4|2451.1|0
1636377460000|2021-11-08 13:17:40|2451.3|2451|2451.4|2451.1|2451.4|2451.1|2451.3|2451|3
1636377470000|2021-11-08 13:17:50|||||||||1
1636377480000|2021-11-08 13:18:00|2451.3|2451|2451.2|2450.9|2451.3|2451|2451.2|2450.9|3
1636377490000|2021-11-08 13:18:10|2451.1|2450.8|2450.9|2450.6|2451.1|2450.8|2450.7|2450.4|15
1636377500000|2021-11-08 13:18:20|2451|2450.7|2451.1|2450.8|2451.1|2450.8|2451|2450.7|4
1636377510000|2021-11-08 13:18:30|2450.9|2450.6|2450.8|2450.5|2450.9|2450.6|2450.7|2450.4|3
1636377520000|2021-11-08 13:18:40|2450.9|2450.6|2450.7|2450.4|2450.9|2450.6|2450.7|2450.4|5
1636377530000|2021-11-08 13:18:50|2450.6|2450.3|2450.6|2450.3|2450.7|2450.4|2450.4|2450.1|13
1636377540000|2021-11-08 13:19:00|2450.7|2450.4|2450.7|2450.4|2451|2450.7|2450.7|2450.4|8
1636377550000|2021-11-08 13:19:10|2450.8|2450.5|2450.8|2450.5|2450.8|2450.5|2450.8|2450.5|4
1636377560000|2021-11-08 13:19:20|2450.9|2450.6|2451|2450.7|2451|2450.7|2450.9|2450.6|13
1636377570000|2021-11-08 13:19:30|2450.9|2450.6|2450.9|2450.6|2451|2450.7|2450.8|2450.5|11
1636377580000|2021-11-08 13:19:40|2450.8|2450.5|2451.2|2450.9|2451.2|2450.9|2450.8|2450.5|12
1636377590000|2021-11-08 13:19:50|2451.4|2451.1|2451.5|2451.2|2451.5|2451.2|2451.4|2451.1|8
1636377600000|2021-11-08 13:20:00|2451.4|2451.1|2451.5|2451.2|2451.5|2451.2|2451.4|2451.1|4
1636377610000|2021-11-08 13:20:10|2451.4|2451.1|2451.4|2451.1|2451.4|2451.1|2451.3|2451|0
1636377620000|2021-11-08 13:20:20|2451.2|2450.9|2451.2|2450.9|2451.4|2451.1|2451.2|2450.9|5
1636377630000|2021-11-08 13:20:30|2451.3|2451|2450.9|2450.6|2451.3|2451|2450.9|2450.6|7
1636377640000|2021-11-08 13:20:40|||||||||3
1636377660000|2021-11-08 13:21:00|2451|2450.7|2451.1|2450.8|2451.1|2450.8|2451|2450.7|4
1636377670000|2021-11-08 13:21:10|2451.2|2450.9|2451.1|2450.8|2451.2|2450.9|2451|2450.7|4
1636377680000|2021-11-08 13:21:20|||||||||1
1636377690000|2021-11-08 13:21:30|2451|2450.7|2450.9|2450.6|2451|2450.7|2450.9|2450.6|3
1636377700000|2021-11-08 13:21:40|2451.1|2450.8|2451|2450.7|2451.1|2450.8|2451|2450.7|8
1636377710000|2021-11-08 13:21:50|2451.1|2450.8|2451.1|2450.8|2451.1|2450.8|2451.1|2450.8|0
1636377720000|2021-11-08 13:22:00|2451.2|2450.9|2451.1|2450.8|2451.2|2450.9|2451.1|2450.8|5
1636377730000|2021-11-08 13:22:10|2451|2450.7|2450.9|2450.6|2451|2450.7|2450.9|2450.6|9
1636377740000|2021-11-08 13:22:20|||||||||3
1636377750000|2021-11-08 13:22:30|2450.8|2450.5|2450.7|2450.4|2450.9|2450.6|2450.7|2450.4|6
1636377760000|2021-11-08 13:22:40|2450.6|2450.3|2450.6|2450.3|2450.7|2450.4|2450.6|2450.3|2
1636377770000|2021-11-08 13:22:50|2450.5|2450.2|2450.4|2450.1|2450.5|2450.2|2450.3|2450|2
1636377780000|2021-11-08 13:23:00|2450.3|2450|2450.2|2449.9|2450.4|2450.1|2450.2|2449.9|3
1636377790000|2021-11-08 13:23:10|2450.3|2450|2450.4|2450.1|2450.4|2450.1|2450.3|2450|3
1636377800000|2021-11-08 13:23:20|2450.3|2450|2450.3|2450|2450.4|2450.1|2450.3|2450|3
1636377810000|2021-11-08 13:23:30|2450.2|2449.9|2450.1|2449.8|2450.2|2449.9|2450.1|2449.8|6
1636377820000|2021-11-08 13:23:40|2450.2|2449.9|2450.1|2449.8|2450.2|2449.9|2450.1|2449.8|18
1636377830000|2021-11-08 13:23:50|2450.2|2449.9|2450.4|2450.1|2450.4|2450.1|2450.2|2449.9|6
1636377840000|2021-11-08 13:24:00|2450.6|2450.3|2450.6|2450.3|2450.7|2450.4|2450.4|2450.1|14
1636377850000|2021-11-08 13:24:10|2450.7|2450.4|2450.8|2450.5|2450.9|2450.6|2450.6|2450.3|4
1636377860000|2021-11-08 13:24:20|2450.7|2450.4|2450.9|2450.6|2451|2450.7|2450.7|2450.4|7
1636377870000|2021-11-08 13:24:30|2450.8|2450.5|2450.8|2450.5|2450.9|2450.6|2450.8|2450.5|11
1636377880000|2021-11-08 13:24:40|2450.7|2450.4|2450.8|2450.5|2450.8|2450.5|2450.7|2450.4|2
1636377890000|2021-11-08 13:24:50|2450.9|2450.6|2450.9|2450.6|2450.9|2450.6|2450.9|2450.6|2
1636377900000|2021-11-08 13:25:00|2450.7|2450.4|2450.3|2450|2450.7|2450.4|2450.3|2450|27
1636377910000|2021-11-08 13:25:10|2450.2|2449.9|2450.5|2450.2|2450.5|2450.2|2450.2|2449.9|19
1636377920000|2021-11-08 13:25:20|2450.6|2450.3|2450.8|2450.5|2450.8|2450.5|2450.5|2450.2|11
1636377930000|2021-11-08 13:25:30|2450.9|2450.6|2451|2450.7|2451|2450.7|2450.9|2450.6|5
1636377940000|2021-11-08 13:25:40|2451.1|2450.8|2451.1|2450.8|2451.2|2450.9|2451.1|2450.8|7
1636377950000|2021-11-08 13:25:50|2451|2450.7|2450.9|2450.6|2451|2450.7|2450.8|2450.5|3
1636377960000|2021-11-08 13:26:00|2451|2450.7|2451.1|2450.8|2451.1|2450.8|2451|2450.7|4
1636377970000|2021-11-08 13:26:10|2451|2450.7|2450.9|2450.6|2451.1|2450.8|2450.9|2450.6|8
1636377980000|2021-11-08 13:26:20|||||||||3
1636377990000|2021-11-08 13:26:30|2450.8|2450.5|2450.9|2450.6|2450.9|2450.6|2450.8|2450.5|0
1636378000000|2021-11-08 13:26:40|2451|2450.7|2451.2|2450.9|2451.4|2451.1|2451|2450.7|50
1636378010000|2021-11-08 13:26:50|2451.1|2450.8|2451.1|2450.8|2451.2|2450.9|2451|2450.7|0
1636378020000|2021-11-08 13:27:00|2451|2450.7|2451.1|2450.8|2451.3|2451|2451|2450.7|15
1636378030000|2021-11-08 13:27:10|2451.2|2450.9|2451.3|2451|2451.3|2451|2451.2|2450.9|7
1636378040000|2021-11-08 13:27:20|2451.2|2450.9|2451.3|2451|2451.3|2451|2451.1|2450.8|2
1636378050000|2021-11-08 13:27:30|2451.2|2450.9|2451.2|2450.9|2451.2|2450.9|2451.2|2450.9|1
1636378060000|2021-11-08 13:27:40|2451.3|2451|2451.3|2451|2451.4|2451.1|2451.2|2450.9|11
1636378070000|2021-11-08 13:27:50|2451.4|2451.1|2451.3|2451|2451.4|2451.1|2451.2|2450.9|1
1636378080000|2021-11-08 13:28:00|2451.2|2450.9|2451.3|2451|2451.3|2451|2451.1|2450.8|12
1636378090000|2021-11-08 13:28:10|2451.2|2450.9|2451.5|2451.2|2451.5|2451.2|2451.2|2450.9|9
1636378100000|2021-11-08 13:28:20|2451.6|2451.3|2451.6|2451.3|2451.6|2451.3|2451.5|2451.2|0
1636378110000|2021-11-08 13:28:30|2451.7|2451.4|2451.7|2451.4|2451.8|2451.5|2451.6|2451.3|13
1636378120000|2021-11-08 13:28:40|2451.8|2451.5|2451.9|2451.6|2452|2451.7|2451.8|2451.5|6
1636378130000|2021-11-08 13:28:50|2452|2451.7|2451.7|2451.4|2452|2451.7|2451.7|2451.4|14
1636378140000|2021-11-08 13:29:00|2451.6|2451.3|2451.7|2451.4|2451.8|2451.5|2451.6|2451.3|10
1636378150000|2021-11-08 13:29:10|2451.8|2451.5|2451.9|2451.6|2451.9|2451.6|2451.8|2451.5|1
1636378160000|2021-11-08 13:29:20|2452|2451.7|2452.1|2451.8|2452.3|2452|2451.9|2451.6|28
1636378170000|2021-11-08 13:29:30|2452|2451.7|2452.2|2451.9|2452.2|2451.9|2452|2451.7|12
1636378180000|2021-11-08 13:29:40|2452.1|2451.8|2452.1|2451.8|2452.2|2451.9|2452|2451.7|2
1636378190000|2021-11-08 13:29:50|2452|2451.7|2451.9|2451.6|2452.1|2451.8|2451.9|2451.6|4
1636378200000|2021-11-08 13:30:00|2452|2451.7|2452|2451.7|2452.1|2451.8|2452|2451.7|7
1636378210000|2021-11-08 13:30:10|2452.1|2451.8|2451.8|2451.5|2452.1|2451.8|2451.8|2451.5|20
1636378220000|2021-11-08 13:30:20|2451.9|2451.6|2451.6|2451.3|2452|2451.7|2451.6|2451.3|13
1636378230000|2021-11-08 13:30:30|2451.5|2451.2|2451.4|2451.1|2451.6|2451.3|2451.3|2451|10
1636378240000|2021-11-08 13:30:40|2451.5|2451.2|2451.4|2451.1|2451.5|2451.2|2451.4|2451.1|5
1636378250000|2021-11-08 13:30:50|2451.5|2451.2|2451.5|2451.2|2451.5|2451.2|2451.5|2451.2|2
1636378260000|2021-11-08 13:31:00|2451.6|2451.3|2451.6|2451.3|2451.6|2451.3|2451.6|2451.3|4
1636378270000|2021-11-08 13:31:10|2451.5|2451.2|2451.4|2451.1|2451.5|2451.2|2451.4|2451.1|5
1636378280000|2021-11-08 13:31:20|2451.5|2451.2|2451.4|2451.1|2451.5|2451.2|2451.4|2451.1|3
1636378290000|2021-11-08 13:31:30|2451.3|2451|2451.6|2451.3|2451.6|2451.3|2451.3|2451|10
1636378300000|2021-11-08 13:31:40|2451.5|2451.2|2451.5|2451.2|2451.5|2451.2|2451.5|2451.2|5
1636378310000|2021-11-08 13:31:50|||||||||3
1636378320000|2021-11-08 13:32:00|2451.6|2451.3|2451.6|2451.3|2451.6|2451.3|2451.6|2451.3|5
1636378330000|2021-11-08 13:32:10|2451.5|2451.2|2451.5|2451.2|2451.5|2451.2|2451.5|2451.2|0
1636378340000|2021-11-08 13:32:20|2451.6|2451.3|2451.6|2451.3|2451.6|2451.3|2451.5|2451.2|3
1636378350000|2021-11-08 13:32:30|2451.5|2451.2|2451.6|2451.3|2451.6|2451.3|2451.5|2451.2|0
1636378360000|2021-11-08 13:32:40|2451.7|2451.4|2451.8|2451.5|2451.9|2451.6|2451.7|2451.4|5
1636378370000|2021-11-08 13:32:50|2451.9|2451.6|2451.8|2451.5|2451.9|2451.6|2451.8|2451.5|2
1636378380000|2021-11-08 13:33:00|2451.7|2451.4|2452|2451.7|2452|2451.7|2451.7|2451.4|6
1636378390000|2021-11-08 13:33:10|2452.1|2451.8|2452.2|2451.9|2452.2|2451.9|2451.9|2451.6|6
1636378400000|2021-11-08 13:33:20|2452.1|2451.8|2452.1|2451.8|2452.1|2451.8|2452|2451.7|2
1636378410000|2021-11-08 13:33:30|2452|2451.7|2452.4|2452.1|2452.4|2452.1|2452|2451.7|8
1636378420000|2021-11-08 13:33:40|2452.5|2452.2|2452.4|2452.1|2452.5|2452.2|2452.4|2452.1|3
1636378430000|2021-11-08 13:33:50|2452.3|2452|2452.5|2452.2|2452.6|2452.3|2452.3|2452|12
1636378440000|2021-11-08 13:34:00|||||||||5
1636378450000|2021-11-08 13:34:10|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|2452.5|2452.2|4
1636378460000|2021-11-08 13:34:20|2452.5|2452.2|2452.5|2452.2|2452.5|2452.2|2452.5|2452.2|0
1636378470000|2021-11-08 13:34:30|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|2452.5|2452.2|3
1636378480000|2021-11-08 13:34:40|2452.5|2452.2|2452.5|2452.2|2452.5|2452.2|2452.5|2452.2|1
1636378490000|2021-11-08 13:34:50|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|3
1636378500000|2021-11-08 13:35:00|2452.5|2452.2|2452.5|2452.2|2452.6|2452.3|2452.5|2452.2|2
1636378510000|2021-11-08 13:35:10|2452.4|2452.1|2452.4|2452.1|2452.4|2452.1|2452.4|2452.1|7
1636378520000|2021-11-08 13:35:20|||||||||4
1636378530000|2021-11-08 13:35:30|2452.3|2452|2452.5|2452.2|2452.5|2452.2|2452.2|2451.9|9
1636378540000|2021-11-08 13:35:40|2452.4|2452.1|2452.5|2452.2|2452.5|2452.2|2452.4|2452.1|1
1636378550000|2021-11-08 13:35:50|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|12
1636378560000|2021-11-08 13:36:00|2452.5|2452.2|2452.5|2452.2|2452.6|2452.3|2452.5|2452.2|6
1636378570000|2021-11-08 13:36:10|2452.6|2452.3|2452.5|2452.2|2452.6|2452.3|2452.5|2452.2|3
1636378580000|2021-11-08 13:36:20|2452.4|2452.1|2452.6|2452.3|2452.7|2452.4|2452.4|2452.1|8
1636378590000|2021-11-08 13:36:30|2452.9|2452.6|2452.9|2452.6|2452.9|2452.6|2452.8|2452.5|23
1636378600000|2021-11-08 13:36:40|2452.8|2452.5|2452.8|2452.5|2452.9|2452.6|2452.8|2452.5|31
1636378610000|2021-11-08 13:36:50|2452.9|2452.6|2452.8|2452.5|2452.9|2452.6|2452.8|2452.5|10
1636378620000|2021-11-08 13:37:00|2452.9|2452.6|2452.7|2452.4|2452.9|2452.6|2452.7|2452.4|11
1636378640000|2021-11-08 13:37:20|2452.9|2452.6|2452.8|2452.5|2452.9|2452.6|2452.8|2452.5|10
1636378650000|2021-11-08 13:37:30|||||||||2
1636378660000|2021-11-08 13:37:40|||||||||1
1636378680000|2021-11-08 13:38:00|2453.2|2452.9|2453.1|2452.8|2453.2|2452.9|2452.9|2452.6|82
1636378690000|2021-11-08 13:38:10|2453.2|2452.9|2453.2|2452.9|2453.2|2452.9|2453.2|2452.9|7
1636378700000|2021-11-08 13:38:20|2453|2452.7|2453|2452.7|2453|2452.7|2453|2452.7|106
1636378710000|2021-11-08 13:38:30|2453.1|2452.8|2452.8|2452.5|2453.1|2452.8|2452.8|2452.5|16
1636378720000|2021-11-08 13:38:40|2452.7|2452.4|2452.6|2452.3|2452.7|2452.4|2452.5|2452.2|13
1636378730000|2021-11-08 13:38:50|2452.7|2452.4|2452.6|2452.3|2452.7|2452.4|2452.6|2452.3|7
1636378740000|2021-11-08 13:39:00|2452.5|2452.2|2452.8|2452.5|2452.8|2452.5|2452.5|2452.2|17
1636378750000|2021-11-08 13:39:10|||||||||1
1636378760000|2021-11-08 13:39:20|2452.9|2452.6|2452.7|2452.4|2452.9|2452.6|2452.6|2452.3|4
1636378770000|2021-11-08 13:39:30|2452.6|2452.3|2452.9|2452.6|2452.9|2452.6|2452.6|2452.3|6
1636378780000|2021-11-08 13:39:40|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|12
1636378790000|2021-11-08 13:39:50|||||||||1
1636378800000|2021-11-08 13:40:00|2452.7|2452.4|2452.7|2452.4|2452.8|2452.5|2452.6|2452.3|5
1636378810000|2021-11-08 13:40:10|2452.6|2452.3|2452.8|2452.5|2452.8|2452.5|2452.6|2452.3|7
1636378820000|2021-11-08 13:40:20|2452.7|2452.4|2452.5|2452.2|2452.7|2452.4|2452.5|2452.2|6
1636378830000|2021-11-08 13:40:30|2452.4|2452.1|2452.3|2452|2452.4|2452.1|2452|2451.7|57
1636378840000|2021-11-08 13:40:40|2452.4|2452.1|2452.4|2452.1|2452.5|2452.2|2452.4|2452.1|5
1636378850000|2021-11-08 13:40:50|2452.3|2452|2452.3|2452|2452.3|2452|2452.3|2452|1
1636378860000|2021-11-08 13:41:00|2452.2|2451.9|2452.3|2452|2452.3|2452|2452.2|2451.9|34
1636378870000|2021-11-08 13:41:10|2452.2|2451.9|2452.2|2451.9|2452.3|2452|2452.2|2451.9|2
1636378880000|2021-11-08 13:41:20|2452.3|2452|2452.3|2452|2452.3|2452|2452.3|2452|0
1636378890000|2021-11-08 13:41:30|2452.2|2451.9|2452.3|2452|2452.3|2452|2452.2|2451.9|3
1636378900000|2021-11-08 13:41:40|2452.2|2451.9|2452.2|2451.9|2452.3|2452|2452.2|2451.9|7
1636378910000|2021-11-08 13:41:50|2452.3|2452|2452|2451.7|2452.3|2452|2451.9|2451.6|32
1636378920000|2021-11-08 13:42:00|2451.9|2451.6|2452|2451.7|2452.1|2451.8|2451.9|2451.6|10
1636378930000|2021-11-08 13:42:10|2452.2|2451.9|2452.2|2451.9|2452.3|2452|2452.1|2451.8|5
1636378940000|2021-11-08 13:42:20|2452.3|2452|2452.3|2452|2452.3|2452|2452.2|2451.9|4
1636378950000|2021-11-08 13:42:30|2452.4|2452.1|2452.4|2452.1|2452.4|2452.1|2452.4|2452.1|8
1636378960000|2021-11-08 13:42:40|2452.5|2452.2|2452.6|2452.3|2452.6|2452.3|2452.4|2452.1|8
1636378970000|2021-11-08 13:42:50|2452.7|2452.4|2452.7|2452.4|2452.8|2452.5|2452.7|2452.4|3
1636378980000|2021-11-08 13:43:00|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|13
1636378990000|2021-11-08 13:43:10|2452.5|2452.2|2452.5|2452.2|2452.6|2452.3|2452.5|2452.2|2
1636379000000|2021-11-08 13:43:20|2452.6|2452.3|2452.6|2452.3|2452.6|2452.3|2452.5|2452.2|0
1636379010000|2021-11-08 13:43:30|2452.7|2452.4|2452.7|2452.4|2452.8|2452.5|2452.7|2452.4|1
1636379020000|2021-11-08 13:43:40|2452.8|2452.5|2452.9|2452.6|2452.9|2452.6|2452.7|2452.4|7
1636379030000|2021-11-08 13:43:50|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|0
1636379040000|2021-11-08 13:44:00|2452.9|2452.6|2452.8|2452.5|2452.9|2452.6|2452.8|2452.5|13
1636379050000|2021-11-08 13:44:10|2452.9|2452.6|2453|2452.7|2453|2452.7|2452.9|2452.6|3
1636379060000|2021-11-08 13:44:20|2453.2|2452.9|2453.2|2452.9|2453.2|2452.9|2453.1|2452.8|19
1636379070000|2021-11-08 13:44:30|2453.1|2452.8|2453.2|2452.9|2453.2|2452.9|2453.1|2452.8|108
1636379080000|2021-11-08 13:44:40|2453.1|2452.8|2453.2|2452.9|2453.2|2452.9|2453.1|2452.8|10
1636379090000|2021-11-08 13:44:50|2453.1|2452.8|2453.1|2452.8|2453.2|2452.9|2453.1|2452.8|14
1636379100000|2021-11-08 13:45:00|2453|2452.7|2453|2452.7|2453.1|2452.8|2453|2452.7|6
1636379110000|2021-11-08 13:45:10|2452.9|2452.6|2453|2452.7|2453.1|2452.8|2452.9|2452.6|7
1636379120000|2021-11-08 13:45:20|2452.9|2452.6|2452.8|2452.5|2452.9|2452.6|2452.8|2452.5|14
1636379130000|2021-11-08 13:45:30|2452.9|2452.6|2452.8|2452.5|2452.9|2452.6|2452.6|2452.3|9
1636379140000|2021-11-08 13:45:40|2452.7|2452.4|2452.7|2452.4|2452.8|2452.5|2452.6|2452.3|4
1636379150000|2021-11-08 13:45:50|2452.8|2452.5|2452.9|2452.6|2452.9|2452.6|2452.7|2452.4|1
1636379160000|2021-11-08 13:46:00|2453|2452.7|2452.9|2452.6|2453|2452.7|2452.8|2452.5|11
1636379170000|2021-11-08 13:46:10|2452.8|2452.5|2452.6|2452.3|2452.9|2452.6|2452.6|2452.3|26
1636379180000|2021-11-08 13:46:20|2452.7|2452.4|2452.7|2452.4|2452.7|2452.4|2452.5|2452.2|57
1636379190000|2021-11-08 13:46:30|||||||||4
1636379200000|2021-11-08 13:46:40|2452.8|2452.5|2452.9|2452.6|2452.9|2452.6|2452.8|2452.5|6
1636379210000|2021-11-08 13:46:50|2452.8|2452.5|2452.9|2452.6|2452.9|2452.6|2452.8|2452.5|10
1636379220000|2021-11-08 13:47:00|2452.8|2452.5|2452.8|2452.5|2452.9|2452.6|2452.8|2452.5|5
1636379230000|2021-11-08 13:47:10|2452.7|2452.4|2452.8|2452.5|2452.8|2452.5|2452.7|2452.4|2
1636379240000|2021-11-08 13:47:20|2452.7|2452.4|2453|2452.7|2453|2452.7|2452.7|2452.4|12
1636379250000|2021-11-08 13:47:30|2452.9|2452.6|2452.9|2452.6|2452.9|2452.6|2452.9|2452.6|15
1636379260000|2021-11-08 13:47:40|2452.8|2452.5|2452.9|2452.6|2452.9|2452.6|2452.8|2452.5|5
1636379270000|2021-11-08 13:47:50|2453|2452.7|2453|2452.7|2453|2452.7|2453|2452.7|7
1636379280000|2021-11-08 13:48:00|2453.1|2452.8|2453.1|2452.8|2453.1|2452.8|2453.1|2452.8|8
1636379290000|2021-11-08 13:48:10|2453|2452.7|2453.2|2452.9|2453.2|2452.9|2453|2452.7|5
1636379300000|2021-11-08 13:48:20|2453.1|2452.8|2453.2|2452.9|2453.2|2452.9|2453.1|2452.8|33
1636379310000|2021-11-08 13:48:30|2453.1|2452.8|2453.2|2452.9|2453.2|2452.9|2453.1|2452.8|7
1636379320000|2021-11-08 13:48:40|2453.1|2452.8|2453.2|2452.9|2453.2|2452.9|2453.1|2452.8|28
1636379330000|2021-11-08 13:48:50|2453.5|2453.2|2453.9|2453.6|2454.1|2453.8|2453.5|2453.2|205
1636379340000|2021-11-08 13:49:00|2453.8|2453.5|2453.8|2453.5|2454|2453.7|2453.8|2453.5|20
1636379350000|2021-11-08 13:49:10|2453.7|2453.4|2453.8|2453.5|2453.8|2453.5|2453.7|2453.4|11
1636379360000|2021-11-08 13:49:20|2453.9|2453.6|2453.6|2453.3|2453.9|2453.6|2453.6|2453.3|10
1636379370000|2021-11-08 13:49:30|2453.7|2453.4|2453.4|2453.1|2453.7|2453.4|2453.4|2453.1|17
1636379380000|2021-11-08 13:49:40|2453.3|2453|2453.3|2453|2453.3|2453|2453.3|2453|15
1636379390000|2021-11-08 13:49:50|2453.4|2453.1|2453.2|2452.9|2453.4|2453.1|2453.2|2452.9|15
1636379400000|2021-11-08 13:50:00|2453.3|2453|2453.1|2452.8|2453.3|2453|2453.1|2452.8|7
1636379410000|2021-11-08 13:50:10|2453|2452.7|2452.9|2452.6|2453|2452.7|2452.9|2452.6|7
1636379420000|2021-11-08 13:50:20|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|4
1636379430000|2021-11-08 13:50:30|2452.7|2452.4|2452.6|2452.3|2452.7|2452.4|2452.6|2452.3|8
1636379440000|2021-11-08 13:50:40|2452.7|2452.4|2452.6|2452.3|2452.7|2452.4|2452.6|2452.3|14
1636379450000|2021-11-08 13:50:50|2452.7|2452.4|2452.6|2452.3|2452.7|2452.4|2452.6|2452.3|2
1636379460000|2021-11-08 13:51:00|2452.7|2452.4|2452.9|2452.6|2453|2452.7|2452.6|2452.3|4
1636379470000|2021-11-08 13:51:10|2453|2452.7|2452.9|2452.6|2453|2452.7|2452.9|2452.6|3
1636379480000|2021-11-08 13:51:20|2452.8|2452.5|2452.7|2452.4|2452.9|2452.6|2452.7|2452.4|6
1636379490000|2021-11-08 13:51:30|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|2452.7|2452.4|0
1636379500000|2021-11-08 13:51:40|2452.7|2452.4|2452.8|2452.5|2452.8|2452.5|2452.7|2452.4|2
1636379510000|2021-11-08 13:51:50|2452.7|2452.4|2452.7|2452.4|2452.8|2452.5|2452.7|2452.4|1
1636379520000|2021-11-08 13:52:00|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|2
1636379530000|2021-11-08 13:52:10|2453|2452.7|2452.9|2452.6|2453|2452.7|2452.9|2452.6|3
1636379540000|2021-11-08 13:52:20|2452.8|2452.5|2452.9|2452.6|2452.9|2452.6|2452.8|2452.5|3
1636379550000|2021-11-08 13:52:30|2452.8|2452.5|2452.9|2452.6|2452.9|2452.6|2452.8|2452.5|2
1636379560000|2021-11-08 13:52:40|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|2452.8|2452.5|0
1636379570000|2021-11-08 13:52:50|2453|2452.7|2453.2|2452.9|2453.2|2452.9|2452.9|2452.6|7
1636379580000|2021-11-08 13:53:00|2453.1|2452.8|2453.2|2452.9|2453.2|2452.9|2453.1|2452.8|10
1636379590000|2021-11-08 13:53:10|2453.4|2453.1|2453.3|2453|2453.4|2453.1|2453.3|2453|22
1636379600000|2021-11-08 13:53:20|2453.4|2453.1|2453.3|2453|2453.4|2453.1|2453.3|2453|7
1636379610000|2021-11-08 13:53:30|2453.2|2452.9|2453.2|2452.9|2453.2|2452.9|2453.2|2452.9|7
1636379620000|2021-11-08 13:53:40|2453.1|2452.8|2453.1|2452.8|2453.1|2452.8|2453|2452.7|16
1636379630000|2021-11-08 13:53:50|2453.2|2452.9|2453.1|2452.8|2453.2|2452.9|2453.1|2452.8|0
1636379640000|2021-11-08 13:54:00|2453.2|2452.9|2453.3|2453|2453.3|2453|2453.2|2452.9|11
1636379650000|2021-11-08 13:54:10|2453.4|2453.1|2453.6|2453.3|2453.7|2453.4|2453.3|2453|34
1636379660000|2021-11-08 13:54:20|2453.7|2453.4|2453.7|2453.4|2453.7|2453.4|2453.6|2453.3|6
1636379670000|2021-11-08 13:54:30|||||||||4
1636379680000|2021-11-08 13:54:40|2453.6|2453.3|2453.8|2453.5|2453.9|2453.6|2453.6|2453.3|11
1636379690000|2021-11-08 13:54:50|2453.9|2453.6|2454|2453.7|2454.1|2453.8|2453.9|2453.6|12
1636379700000|2021-11-08 13:55:00|2453.9|2453.6|2453.8|2453.5|2453.9|2453.6|2453.8|2453.5|14
1636379710000|2021-11-08 13:55:10|2453.9|2453.6|2453.9|2453.6|2454|2453.7|2453.8|2453.5|5
1636379720000|2021-11-08 13:55:20|2454|2453.7|2454.1|2453.8|2454.1|2453.8|2453.9|2453.6|5
1636379730000|2021-11-08 13:55:30|2454|2453.7|2454.1|2453.8|2454.2|2453.9|2454|2453.7|26
1636379740000|2021-11-08 13:55:40|2454.2|2453.9|2454.1|2453.8|2454.2|2453.9|2454.1|2453.8|6
1636379750000|2021-11-08 13:55:50|2454.2|2453.9|2454.7|2454.4|2454.7|2454.4|2454.1|2453.8|85
1636379760000|2021-11-08 13:56:00|2454.6|2454.3|2454.5|2454.2|2454.6|2454.3|2454.5|2454.2|14
1636379770000|2021-11-08 13:56:10|||||||||2
1636379780000|2021-11-08 13:56:20|2454.4|2454.1|2454.3|2454|2454.4|2454.1|2454.3|2454|16
1636379790000|2021-11-08 13:56:30|2454.4|2454.1|2454.4|2454.1|2454.4|2454.1|2454.4|2454.1|10
1636379800000|2021-11-08 13:56:40|2454.3|2454|2454.3|2454|2454.4|2454.1|2454.1|2453.8|24
1636379810000|2021-11-08 13:56:50|2454.4|2454.1|2454.4|2454.1|2454.5|2454.2|2454.4|2454.1|12
1636379820000|2021-11-08 13:57:00|2454.5|2454.2|2454|2453.7|2454.5|2454.2|2454|2453.7|21
1636379830000|2021-11-08 13:57:10|2454.1|2453.8|2454.1|2453.8|2454.2|2453.9|2454.1|2453.8|5
1636379840000|2021-11-08 13:57:20|2454.3|2454|2454.3|2454|2454.3|2454|2454.3|2454|12
1636379850000|2021-11-08 13:57:30|2454.2|2453.9|2454.3|2454|2454.3|2454|2454.2|2453.9|9
1636379860000|2021-11-08 13:57:40|2454.4|2454.1|2454.6|2454.3|2454.6|2454.3|2454.3|2454|18
1636379870000|2021-11-08 13:57:50|2454.7|2454.4|2454.6|2454.3|2454.7|2454.4|2454.6|2454.3|8
1636379880000|2021-11-08 13:58:00|2454.5|2454.2|2454.6|2454.3|2454.7|2454.4|2454.4|2454.1|9
1636379890000|2021-11-08 13:58:10|2454.5|2454.2|2454.6|2454.3|2454.6|2454.3|2454.4|2454.1|9
1636379900000|2021-11-08 13:58:20|2454.7|2454.4|2454.6|2454.3|2454.8|2454.5|2454.6|2454.3|12
1636379910000|2021-11-08 13:58:30|2454.7|2454.4|2454.6|2454.3|2454.7|2454.4|2454.6|2454.3|8
1636379920000|2021-11-08 13:58:40|2454.5|2454.2|2454.5|2454.2|2454.5|2454.2|2454.4|2454.1|4
1636379930000|2021-11-08 13:58:50|2454.4|2454.1|2454.4|2454.1|2454.5|2454.2|2454.4|2454.1|10
1636379940000|2021-11-08 13:59:00|2454.5|2454.2|2454.3|2454|2454.5|2454.2|2454.3|2454|6
1636379960000|2021-11-08 13:59:20|2454.4|2454.1|2454.3|2454|2454.4|2454.1|2454.2|2453.9|9
1636379970000|2021-11-08 13:59:30|2454.2|2453.9|2454|2453.7|2454.3|2454|2454|2453.7|13
1636379980000|2021-11-08 13:59:40|2453.9|2453.6|2453.9|2453.6|2454|2453.7|2453.8|2453.5|30
1636379990000|2021-11-08 13:59:50|2453.8|2453.5|2453.7|2453.4|2454|2453.7|2453.7|2453.4|13
1636380000000|2021-11-08 14:00:00|2453.6|2453.3|2453.8|2453.5|2453.9|2453.6|2453.2|2452.9|33
1636380010000|2021-11-08 14:00:10|2454.1|2453.8|2454.2|2453.9|2454.2|2453.9|2453.8|2453.5|36
1636380020000|2021-11-08 14:00:20|2454.4|2454.1|2453.7|2453.4|2454.4|2454.1|2453.7|2453.4|33
1636380030000|2021-11-08 14:00:30|2453.6|2453.3|2453.9|2453.6|2454|2453.7|2453.6|2453.3|25
1636380040000|2021-11-08 14:00:40|2453.8|2453.5|2453.8|2453.5|2453.9|2453.6|2453.7|2453.4|5
1636380050000|2021-11-08 14:00:50|2453.9|2453.6|2453.9|2453.6|2453.9|2453.6|2453.8|2453.5|13
1636380060000|2021-11-08 14:01:00|2454|2453.7|2454.1|2453.8|2454.2|2453.9|2454|2453.7|5
1636380070000|2021-11-08 14:01:10|2454|2453.7|2454|2453.7|2454|2453.7|2453.9|2453.6|14
1636380080000|2021-11-08 14:01:20|2454.1|2453.8|2454.1|2453.8|2454.1|2453.8|2454|2453.7|4
1636380090000|2021-11-08 14:01:30|2454|2453.7|2453.9|2453.6|2454|2453.7|2453.9|2453.6|5
1636380100000|2021-11-08 14:01:40|2454|2453.7|2453.9|2453.6|2454|2453.7|2453.8|2453.5|8
1636380110000|2021-11-08 14:01:50|2453.8|2453.5|2453.9|2453.6|2454|2453.7|2453.7|2453.4|8
1636380120000|2021-11-08 14:02:00|2454|2453.7|2454|2453.7|2454.1|2453.8|2453.9|2453.6|5
1636380130000|2021-11-08 14:02:10|2454.1|2453.8|2454|2453.7|2454.1|2453.8|2454|2453.7|5
1636380140000|2021-11-08 14:02:20|2454.2|2453.9|2454.2|2453.9|2454.2|2453.9|2454.1|2453.8|2
1636380150000|2021-11-08 14:02:30|2454.3|2454|2454.3|2454|2454.3|2454|2454.3|2454|3
1636380160000|2021-11-08 14:02:40|2454.2|2453.9|2454.6|2454.3|2454.7|2454.4|2454.2|2453.9|15
1636380170000|2021-11-08 14:02:50|2454.7|2454.4|2454.5|2454.2|2454.7|2454.4|2454.4|2454.1|9
1636380180000|2021-11-08 14:03:00|2454.4|2454.1|2454.5|2454.2|2454.7|2454.4|2454.4|2454.1|14
1636380190000|2021-11-08 14:03:10|2454.4|2454.1|2454.4|2454.1|2454.5|2454.2|2454.4|2454.1|7
1636380200000|2021-11-08 14:03:20|2454.3|2454|2454.3|2454|2454.4|2454.1|2454.2|2453.9|9
1636380210000|2021-11-08 14:03:30|2454.2|2453.9|2453.9|2453.6|2454.2|2453.9|2453.8|2453.5|9
1636380220000|2021-11-08 14:03:40|2453.8|2453.5|2453.7|2453.4|2453.8|2453.5|2453.6|2453.3|12
1636380230000|2021-11-08 14:03:50|2453.6|2453.3|2453.8|2453.5|2453.8|2453.5|2453.6|2453.3|9
1636380240000|2021-11-08 14:04:00|2453.7|2453.4|2453.9|2453.6|2453.9|2453.6|2453.7|2453.4|7
1636380250000|2021-11-08 14:04:10|2453.8|2453.5|2454|2453.7|2454|2453.7|2453.8|2453.5|7
1636380260000|2021-11-08 14:04:20|2453.9|2453.6|2454|2453.7|2454|2453.7|2453.9|2453.6|4
1636380270000|2021-11-08 14:04:30|2453.9|2453.6|2453.9|2453.6|2453.9|2453.6|2453.9|2453.6|2
1636380280000|2021-11-08 14:04:40|2453.8|2453.5|2453.9|2453.6|2453.9|2453.6|2453.7|2453.4|11
1636380290000|2021-11-08 14:04:50|2453.8|2453.5|2454|2453.7|2454|2453.7|2453.8|2453.5|6
1636380300000|2021-11-08 14:05:00|2454.1|2453.8|2454.2|2453.9|2454.2|2453.9|2454|2453.7|17
1636380310000|2021-11-08 14:05:10|2454.4|2454.1|2454.4|2454.1|2454.4|2454.1|2454.3|2454|17
1636380320000|2021-11-08 14:05:20|2454.5|2454.2|2455.2|2454.9|2455.2|2454.9|2454.5|2454.2|51
1636380330000|2021-11-08 14:05:30|2455.1|2454.8|2454.9|2454.6|2455.1|2454.8|2454.8|2454.5|34
1636380340000|2021-11-08 14:05:40|2454.8|2454.5|2454.9|2454.6|2454.9|2454.6|2454.8|2454.5|3
1636380350000|2021-11-08 14:05:50|2454.8|2454.5|2454.7|2454.4|2454.9|2454.6|2454.7|2454.4|2
1636380360000|2021-11-08 14:06:00|2454.5|2454.2|2454.1|2453.8|2454.5|2454.2|2454.1|2453.8|13
1636380370000|2021-11-08 14:06:10|2454|2453.7|2454.2|2453.9|2454.2|2453.9|2453.9|2453.6|12
1636380380000|2021-11-08 14:06:20|2454.3|2454|2454.5|2454.2|2454.6|2454.3|2454.3|2454|22
1636380390000|2021-11-08 14:06:30|2454.6|2454.3|2454.5|2454.2|2454.7|2454.4|2454.5|2454.2|11
1636380400000|2021-11-08 14:06:40|2454.4|2454.1|2454.4|2454.1|2454.5|2454.2|2454.4|2454.1|1
1636380410000|2021-11-08 14:06:50|2454.3|2454|2454.1|2453.8|2454.3|2454|2453.8|2453.5|7
1636380420000|2021-11-08 14:07:00|2454|2453.7|2454.3|2454|2454.3|2454|2454|2453.7|5
1636380430000|2021-11-08 14:07:10|2454.2|2453.9|2454.3|2454|2454.3|2454|2454.2|2453.9|6
1636380440000|2021-11-08 14:07:20|2454.4|2454.1|2454.5|2454.2|2454.5|2454.2|2454.4|2454.1|3
1636380450000|2021-11-08 14:07:30|2454.4|2454.1|2454.4|2454.1|2454.4|2454.1|2454.2|2453.9|12
1636380460000|2021-11-08 14:07:40|2454.3|2454|2454.2|2453.9|2454.3|2454|2454.2|2453.9|2
1636380470000|2021-11-08 14:07:50|2454.1|2453.8|2454.2|2453.9|2454.3|2454|2454.1|2453.8|2
1636380480000|2021-11-08 14:08:00|2454.3|2454|2454.1|2453.8|2454.3|2454|2454.1|2453.8|9
1636380490000|2021-11-08 14:08:10|2454|2453.7|2454.4|2454.1|2454.4|2454.1|2454|2453.7|12
1636380500000|2021-11-08 14:08:20|2454.3|2454|2454.3|2454|2454.4|2454.1|2454.3|2454|5
1636380510000|2021-11-08 14:08:30|2454.4|2454.1|2454.4|2454.1|2454.4|2454.1|2454.4|2454.1|7
1636380520000|2021-11-08 14:08:40|2454.6|2454.3|2454.5|2454.2|2454.6|2454.3|2454.4|2454.1|6
1636380530000|2021-11-08 14:08:50|2454.6|2454.3|2455|2454.7|2455.1|2454.8|2454.6|2454.3|18
1636380540000|2021-11-08 14:09:00|2454.9|2454.6|2454.7|2454.4|2454.9|2454.6|2454.6|2454.3|15
1636380550000|2021-11-08 14:09:10|2454.6|2454.3|2454.4|2454.1|2454.6|2454.3|2454.4|2454.1|1
1636380560000|2021-11-08 14:09:20|2454.3|2454|2454.4|2454.1|2454.5|2454.2|2454.3|2454|9
1636380570000|2021-11-08 14:09:30|2454.3|2454|2454.3|2454|2454.3|2454|2454.3|2454|5
1636380580000|2021-11-08 14:09:40|2454.2|2453.9|2454|2453.7|2454.2|2453.9|2454|2453.7|8
1636380590000|2021-11-08 14:09:50|2453.9|2453.6|2454|2453.7|2454|2453.7|2453.9|2453.6|1
1636380600000|2021-11-08 14:10:00|2453.9|2453.6|2454|2453.7|2454|2453.7|2453.9|2453.6|9
1636380610000|2021-11-08 14:10:10|2453.9|2453.6|2453.6|2453.3|2454|2453.7|2453.4|2453.1|28
1636380620000|2021-11-08 14:10:20|2453.5|2453.2|2453.6|2453.3|2453.6|2453.3|2453.4|2453.1|6
1636380630000|2021-11-08 14:10:30|2453.8|2453.5|2453.9|2453.6|2453.9|2453.6|2453.8|2453.5|8
1636380640000|2021-11-08 14:10:40|2454.1|2453.8|2454|2453.7|2454.1|2453.8|2454|2453.7|26
1636380650000|2021-11-08 14:10:50|2454.1|2453.8|2454.2|2453.9|2454.2|2453.9|2454.1|2453.8|9
1636380660000|2021-11-08 14:11:00|2454.5|2454.2|2454.9|2454.6|2454.9|2454.6|2454.5|2454.2|26
1636380670000|2021-11-08 14:11:10|2454.8|2454.5|2455|2454.7|2455.2|2454.9|2454.8|2454.5|58
1636380680000|2021-11-08 14:11:20|2454.9|2454.6|2455.2|2454.9|2455.2|2454.9|2454.8|2454.5|25
1636380690000|2021-11-08 14:11:30|2455.3|2455|2455.3|2455|2455.3|2455|2455.2|2454.9|22
1636380700000|2021-11-08 14:11:40|2455.2|2454.9|2455.2|2454.9|2455.3|2455|2455.1|2454.8|3
1636380710000|2021-11-08 14:11:50|2455|2454.7|2455.1|2454.8|2455.1|2454.8|2455|2454.7|22
1636380720000|2021-11-08 14:12:00|2455.2|2454.9|2455.6|2455.3|2455.6|2455.3|2454.9|2454.6|39
1636380730000|2021-11-08 14:12:10|2455.8|2455.5|2456|2455.7|2456.2|2455.9|2455.8|2455.5|64
1636380740000|2021-11-08 14:12:20|2456.1|2455.8|2456|2455.7|2456.1|2455.8|2456|2455.7|2
1636380750000|2021-11-08 14:12:30|2456.1|2455.8|2455.3|2455|2456.1|2455.8|2455.3|2455|51
1636380760000|2021-11-08 14:12:40|2455.1|2454.8|2454.7|2454.4|2455.1|2454.8|2454.6|2454.3|55
1636380770000|2021-11-08 14:12:50|2454.6|2454.3|2453.8|2453.5|2454.6|2454.3|2453.8|2453.5|79
1636380780000|2021-11-08 14:13:00|2453.6|2453.3|2454.1|2453.8|2454.4|2454.1|2453.5|2453.2|36
1636380790000|2021-11-08 14:13:10|2454.3|2454|2454.3|2454|2454.4|2454.1|2454.2|2453.9|10
1636380800000|2021-11-08 14:13:20|2454.6|2454.3|2454.7|2454.4|2454.7|2454.4|2454.5|2454.2|14
1636380810000|2021-11-08 14:13:30|2454.6|2454.3|2454.6|2454.3|2454.7|2454.4|2454.6|2454.3|8
1636380820000|2021-11-08 14:13:40|2454.5|2454.2|2454.4|2454.1|2454.7|2454.4|2454.4|2454.1|10
1636380830000|2021-11-08 14:13:50|2454.5|2454.2|2454.4|2454.1|2454.5|2454.2|2454.3|2454|11
1636380840000|2021-11-08 14:14:00|2454.2|2453.9|2454|2453.7|2454.2|2453.9|2454|2453.7|17
1636380850000|2021-11-08 14:14:10|2454.1|2453.8|2454.5|2454.2|2454.5|2454.2|2454|2453.7|18
1636380860000|2021-11-08 14:14:20|2454.6|2454.3|2454.4|2454.1|2454.6|2454.3|2454.4|2454.1|10
1636380870000|2021-11-08 14:14:30|2454.7|2454.4|2454.4|2454.1|2454.7|2454.4|2454.4|2454.1|10
1636380880000|2021-11-08 14:14:40|2454.5|2454.2|2454.6|2454.3|2454.6|2454.3|2454.4|2454.1|9
1636380890000|2021-11-08 14:14:50|2454.5|2454.2|2454.7|2454.4|2454.7|2454.4|2454.5|2454.2|6
1636380900000|2021-11-08 14:15:00|2454.5|2454.2|2454|2453.7|2454.5|2454.2|2453.9|2453.6|32
1636380910000|2021-11-08 14:15:10|2453.9|2453.6|2454.2|2453.9|2454.3|2454|2453.8|2453.5|22
1636380920000|2021-11-08 14:15:20|2454.1|2453.8|2453.7|2453.4|2454.1|2453.8|2453.7|2453.4|48
1636380930000|2021-11-08 14:15:30|2453.6|2453.3|2453.6|2453.3|2453.6|2453.3|2453.4|2453.1|21
1636380940000|2021-11-08 14:15:40|2453.5|2453.2|2453.6|2453.3|2453.7|2453.4|2453.5|2453.2|10
1636380950000|2021-11-08 14:15:50|2453.7|2453.4|2453.5|2453.2|2453.7|2453.4|2453.4|2453.1|5
1636380960000|2021-11-08 14:16:00|2453.4|2453.1|2453.7|2453.4|2453.8|2453.5|2453.4|2453.1|9
1636380970000|2021-11-08 14:16:10|2453.6|2453.3|2453.5|2453.2|2453.7|2453.4|2453.4|2453.1|7
1636380980000|2021-11-08 14:16:20|2453.4|2453.1|2453.5|2453.2|2453.5|2453.2|2453.4|2453.1|2
1636380990000|2021-11-08 14:16:30|2453.6|2453.3|2453.6|2453.3|2453.6|2453.3|2453.5|2453.2|4
1636381000000|2021-11-08 14:16:40|2453.5|2453.2|2453.7|2453.4|2453.7|2453.4|2453.5|2453.2|4
1636381010000|2021-11-08 14:16:50|2453.6|2453.3|2453.7|2453.4|2453.7|2453.4|2453.6|2453.3|2
1636381020000|2021-11-08 14:17:00|2453.6|2453.3|2453.9|2453.6|2453.9|2453.6|2453.6|2453.3|2
1636381030000|2021-11-08 14:17:10|2453.8|2453.5|2453.8|2453.5|2453.8|2453.5|2453.7|2453.4|4
1636381040000|2021-11-08 14:17:20|2453.9|2453.6|2453.7|2453.4|2453.9|2453.6|2453.7|2453.4|3
1636381050000|2021-11-08 14:17:30|2453.8|2453.5|2453.9|2453.6|2453.9|2453.6|2453.7|2453.4|4
1636381060000|2021-11-08 14:17:40|2453.8|2453.5|2453.9|2453.6|2453.9|2453.6|2453.8|2453.5|7
1636381070000|2021-11-08 14:17:50|2454|2453.7|2454|2453.7|2454|2453.7|2453.9|2453.6|4
1636381080000|2021-11-08 14:18:00|2453.9|2453.6|2454.1|2453.8|2454.2|2453.9|2453.9|2453.6|22
1636381090000|2021-11-08 14:18:10|2453.9|2453.6|2454|2453.7|2454|2453.7|2453.8|2453.5|14
1636381100000|2021-11-08 14:18:20|2453.6|2453.3|2453.7|2453.4|2453.7|2453.4|2453.6|2453.3|13
1636381110000|2021-11-08 14:18:30|2453.6|2453.3|2453.7|2453.4|2453.8|2453.5|2453.6|2453.3|3
1636381120000|2021-11-08 14:18:40|2453.6|2453.3|2453.4|2453.1|2453.6|2453.3|2453.4|2453.1|15
1636381130000|2021-11-08 14:18:50|2453.5|2453.2|2453.4|2453.1|2453.5|2453.2|2453.4|2453.1|10
1636381140000|2021-11-08 14:19:00|2453.5|2453.2|2453.7|2453.4|2453.9|2453.6|2453.4|2453.1|25
1636381150000|2021-11-08 14:19:10|2453.6|2453.3|2453.5|2453.2|2453.6|2453.3|2453.4|2453.1|11
1636381160000|2021-11-08 14:19:20|2453.4|2453.1|2453.5|2453.2|2453.5|2453.2|2453.3|2453|15
1636381170000|2021-11-08 14:19:30|2453.4|2453.1|2453.8|2453.5|2453.9|2453.6|2453.4|2453.1|16
1636381180000|2021-11-08 14:19:40|2453.9|2453.6|2454.2|2453.9|2454.2|2453.9|2453.9|2453.6|23
1636381190000|2021-11-08 14:19:50|2454.3|2454|2454.5|2454.2|2454.5|2454.2|2454.3|2454|28
1636381200000|2021-11-08 14:20:00|2454.4|2454.1|2454.1|2453.8|2454.6|2454.3|2454.1|2453.8|35
1636381210000|2021-11-08 14:20:10|2454.2|2453.9|2454.8|2454.5|2454.9|2454.6|2454.2|2453.9|35
1636381220000|2021-11-08 14:20:20|2454.9|2454.6|2455.1|2454.8|2455.1|2454.8|2454.8|2454.5|30
1636381230000|2021-11-08 14:20:30|2455|2454.7|2455|2454.7|2455.1|2454.8|2455|2454.7|16
1636381240000|2021-11-08 14:20:40|2454.8|2454.5|2455|2454.7|2455|2454.7|2454.8|2454.5|26
1636381250000|2021-11-08 14:20:50|2455.1|2454.8|2455.3|2455|2455.3|2455|2455.1|2454.8|38
1636381260000|2021-11-08 14:21:00|2455.2|2454.9|2455.2|2454.9|2455.3|2455|2455.1|2454.8|23
1636381270000|2021-11-08 14:21:10|2455.3|2455|2455.5|2455.2|2455.5|2455.2|2455.2|2454.9|25
1636381280000|2021-11-08 14:21:20|2455.4|2455.1|2455.7|2455.4|2455.7|2455.4|2455.4|2455.1|28
1636381290000|2021-11-08 14:21:30|2455.6|2455.3|2455.2|2454.9|2455.6|2455.3|2454.9|2454.6|42
1636381300000|2021-11-08 14:21:40|2455.3|2455|2456|2455.7|2456|2455.7|2455.3|2455|27
1636381310000|2021-11-08 14:21:50|2456.1|2455.8|2456.2|2455.9|2456.4|2456.1|2456.1|2455.8|50
1636381320000|2021-11-08 14:22:00|2456.3|2456|2456.9|2456.6|2457|2456.7|2456.3|2456|30
1636381330000|2021-11-08 14:22:10|2457|2456.7|2457.5|2457.2|2457.5|2457.2|2456.8|2456.5|70
1636381340000|2021-11-08 14:22:20|2457.6|2457.3|2457.1|2456.8|2457.8|2457.5|2457|2456.7|89
1636381350000|2021-11-08 14:22:30|2457.2|2456.9|2458|2457.7|2458|2457.7|2457|2456.7|33
1636381360000|2021-11-08 14:22:40|2457.9|2457.6|2458.3|2458|2458.4|2458.1|2457.9|2457.6|79
1636381370000|2021-11-08 14:22:50|2458.4|2458.1|2459.1|2458.8|2459.1|2458.8|2458.4|2458.1|61
1636381380000|2021-11-08 14:23:00|2458.9|2458.6|2458.4|2458.1|2458.9|2458.6|2458.4|2458.1|66
1636381390000|2021-11-08 14:23:10|2458.2|2457.9|2458.7|2458.4|2458.7|2458.4|2458.2|2457.9|50
1636381400000|2021-11-08 14:23:20|2458.6|2458.3|2458.5|2458.2|2458.7|2458.4|2458.5|2458.2|28
1636381410000|2021-11-08 14:23:30|2458.4|2458.1|2458.3|2458|2458.6|2458.3|2458.3|2458|29
1636381420000|2021-11-08 14:23:40|2457.9|2457.6|2458|2457.7|2458.1|2457.8|2457.8|2457.5|53
1636381430000|2021-11-08 14:23:50|2458.1|2457.8|2458.5|2458.2|2458.6|2458.3|2458.1|2457.8|44
1636381440000|2021-11-08 14:24:00|2458.4|2458.1|2458.6|2458.3|2458.6|2458.3|2458.3|2458|44
1636381450000|2021-11-08 14:24:10|2458.5|2458.2|2458.3|2458|2458.5|2458.2|2458.3|2458|26
1636381460000|2021-11-08 14:24:20|2458.4|2458.1|2458.7|2458.4|2458.7|2458.4|2458.4|2458.1|12
1636381470000|2021-11-08 14:24:30|2458.6|2458.3|2458.4|2458.1|2458.7|2458.4|2458.4|2458.1|11
1636381480000|2021-11-08 14:24:40|2458.3|2458|2458.2|2457.9|2458.6|2458.3|2458.1|2457.8|38
1636381490000|2021-11-08 14:24:50|2458|2457.7|2458.1|2457.8|2458.1|2457.8|2457.9|2457.6|29
1636381500000|2021-11-08 14:25:00|2458.3|2458|2458.2|2457.9|2458.4|2458.1|2458.2|2457.9|28
1636381510000|2021-11-08 14:25:10|2458.1|2457.8|2458.2|2457.9|2458.4|2458.1|2458.1|2457.8|44
1636381520000|2021-11-08 14:25:20|2458.1|2457.8|2458.4|2458.1|2458.4|2458.1|2458.1|2457.8|51
1636381530000|2021-11-08 14:25:30|2458.3|2458|2458.1|2457.8|2458.3|2458|2458.1|2457.8|40
1636381540000|2021-11-08 14:25:40|2458|2457.7|2456.8|2456.5|2458|2457.7|2456.8|2456.5|63
1636381550000|2021-11-08 14:25:50|2456.7|2456.4|2456.9|2456.6|2457.2|2456.9|2456.7|2456.4|24
1636381560000|2021-11-08 14:26:00|2457|2456.7|2456.4|2456.1|2457|2456.7|2456.4|2456.1|14
1636381570000|2021-11-08 14:26:10|2456.2|2455.9|2456.2|2455.9|2456.4|2456.1|2456.1|2455.8|40
1636381580000|2021-11-08 14:26:20|2456.3|2456|2455.9|2455.6|2456.3|2456|2455.8|2455.5|25
1636381590000|2021-11-08 14:26:30|2456|2455.7|2456.4|2456.1|2456.5|2456.2|2456|2455.7|21
1636381600000|2021-11-08 14:26:40|2456.5|2456.2|2456.2|2455.9|2456.5|2456.2|2456.2|2455.9|19
1636381610000|2021-11-08 14:26:50|2456.3|2456|2456.5|2456.2|2456.5|2456.2|2456.3|2456|4
1636381620000|2021-11-08 14:27:00|2456.6|2456.3|2456.5|2456.2|2456.6|2456.3|2456.3|2456|17
1636381630000|2021-11-08 14:27:10|2456.4|2456.1|2456.2|2455.9|2456.4|2456.1|2456.2|2455.9|8
1636381640000|2021-11-08 14:27:20|2456.3|2456|2455.8|2455.5|2456.3|2456|2455.7|2455.4|25
1636381650000|2021-11-08 14:27:30|2455.9|2455.6|2455.9|2455.6|2455.9|2455.6|2455.7|2455.4|26
1636381660000|2021-11-08 14:27:40|2455.8|2455.5|2455.9|2455.6|2456.2|2455.9|2455.8|2455.5|16
1636381670000|2021-11-08 14:27:50|2456|2455.7|2456.1|2455.8|2456.2|2455.9|2456|2455.7|20
1636381680000|2021-11-08 14:28:00|2456|2455.7|2456.5|2456.2|2456.5|2456.2|2455.8|2455.5|50
1636381690000|2021-11-08 14:28:10|2456.7|2456.4|2456.9|2456.6|2457.1|2456.8|2456.7|2456.4|50
1636381700000|2021-11-08 14:28:20|2457|2456.7|2456.8|2456.5|2457|2456.7|2456.8|2456.5|28
1636381710000|2021-11-08 14:28:30|2456.7|2456.4|2456.3|2456|2456.7|2456.4|2456.3|2456|36
1636381720000|2021-11-08 14:28:40|2456.2|2455.9|2456.6|2456.3|2456.7|2456.4|2456.2|2455.9|39
1636381730000|2021-11-08 14:28:50|2456.7|2456.4|2456.7|2456.4|2456.7|2456.4|2456.6|2456.3|10
1636381740000|2021-11-08 14:29:00|2456.6|2456.3|2456.7|2456.4|2456.8|2456.5|2456.6|2456.3|18
1636381750000|2021-11-08 14:29:10|2456.6|2456.3|2456.8|2456.5|2456.8|2456.5|2456.6|2456.3|22
1636381760000|2021-11-08 14:29:20|2456.9|2456.6|2457.2|2456.9|2457.2|2456.9|2456.8|2456.5|21
1636381770000|2021-11-08 14:29:30|2457.1|2456.8|2457.6|2457.3|2457.7|2457.4|2457.1|2456.8|34
1636381780000|2021-11-08 14:29:40|2457.5|2457.2|2457.2|2456.9|2457.6|2457.3|2457.1|2456.8|56
1636381790000|2021-11-08 14:29:50|2457.1|2456.8|2456.7|2456.4|2457.7|2457.4|2456.6|2456.3|118
1636381800000|2021-11-08 14:30:00|2456.8|2456.5|2457|2456.7|2457|2456.7|2455|2454.7|876
1636381810000|2021-11-08 14:30:10|2456.1|2455.8|2456.9|2456.6|2457|2456.7|2455.8|2455.5|454
1636381820000|2021-11-08 14:30:20|2456.6|2456.3|2455.7|2455.4|2457.2|2456.9|2454.3|2454|819
1636381830000|2021-11-08 14:30:30|2455.4|2455.1|2454.8|2454.5|2455.7|2455.4|2454.4|2454.1|211
1636381840000|2021-11-08 14:30:40|2455|2454.7|2455.8|2455.5|2456|2455.7|2455|2454.7|199
1636381850000|2021-11-08 14:30:50|2456|2455.7|2455.4|2455.1|2456|2455.7|2455.1|2454.8|181
1636381860000|2021-11-08 14:31:00|2455.3|2455|2454.8|2454.5|2455.4|2455.1|2454.6|2454.3|206
1636381870000|2021-11-08 14:31:10|2454.7|2454.4|2454.2|2453.9|2454.7|2454.4|2454.1|2453.8|158
1636381880000|2021-11-08 14:31:20|2454.4|2454.1|2454.2|2453.9|2454.7|2454.4|2454.1|2453.8|190
1636381890000|2021-11-08 14:31:30|2454.4|2454.1|2454.4|2454.1|2455|2454.7|2453.5|2453.2|368
1636381900000|2021-11-08 14:31:40|2454.5|2454.2|2455.1|2454.8|2455.4|2455.1|2454.5|2454.2|228
1636381910000|2021-11-08 14:31:50|2455.2|2454.9|2456.3|2456|2456.4|2456.1|2455.1|2454.8|201
1636381920000|2021-11-08 14:32:00|2456.4|2456.1|2456.7|2456.4|2456.7|2456.4|2456|2455.7|305
1636381930000|2021-11-08 14:32:10|2456.6|2456.3|2458.2|2457.9|2458.5|2458.2|2456.5|2456.2|349
1636381940000|2021-11-08 14:32:20|2457.9|2457.6|2459.2|2458.9|2459.2|2458.9|2457.7|2457.4|274
1636381950000|2021-11-08 14:32:30|2459.3|2459|2460|2459.7|2460.5|2460.2|2459.1|2458.8|335
1636381960000|2021-11-08 14:32:40|2459.9|2459.6|2459.8|2459.5|2460.5|2460.2|2459.6|2459.3|241
1636381970000|2021-11-08 14:32:50|2459.4|2459.1|2459.8|2459.5|2460|2459.7|2459|2458.7|222
1636381980000|2021-11-08 14:33:00|2459.7|2459.4|2460.6|2460.3|2460.8|2460.5|2459.6|2459.3|337
1636381990000|2021-11-08 14:33:10|2460.4|2460.1|2460.1|2459.8|2460.6|2460.3|2459.9|2459.6|206
1636382000000|2021-11-08 14:33:20|2460.3|2460|2460.5|2460.2|2460.5|2460.2|2459.6|2459.3|286
1636382010000|2021-11-08 14:33:30|2460.4|2460.1|2460.4|2460.1|2460.5|2460.2|2459.7|2459.4|205
1636382020000|2021-11-08 14:33:40|2460.5|2460.2|2457.1|2456.8|2460.5|2460.2|2455.8|2455.5|503
1636382030000|2021-11-08 14:33:50|2457.2|2456.9|2456.5|2456.2|2457.2|2456.9|2455.7|2455.4|231
1636382040000|2021-11-08 14:34:00|2456.4|2456.1|2455.9|2455.6|2457|2456.7|2455.2|2454.9|203
1636382050000|2021-11-08 14:34:10|2455.8|2455.5|2454.5|2454.2|2455.8|2455.5|2454.5|2454.2|218
1636382060000|2021-11-08 14:34:20|2454.6|2454.3|2455|2454.7|2455|2454.7|2453.9|2453.6|255
1636382070000|2021-11-08 14:34:30|2454.7|2454.4|2454.6|2454.3|2454.9|2454.6|2454.2|2453.9|145
1636382080000|2021-11-08 14:34:40|2454.8|2454.5|2455.1|2454.8|2455.8|2455.5|2454.6|2454.3|147
1636382090000|2021-11-08 14:34:50|2454.7|2454.4|2455.2|2454.9|2455.4|2455.1|2454.7|2454.4|136
1636382100000|2021-11-08 14:35:00|2455.3|2455|2455.5|2455.2|2455.7|2455.4|2454.3|2454|362
1636382110000|2021-11-08 14:35:10|2455.8|2455.5|2454.3|2454|2455.8|2455.5|2454.1|2453.8|172
1636382120000|2021-11-08 14:35:20|2454.5|2454.2|2453.7|2453.4|2454.8|2454.5|2453.7|2453.4|172
1636382130000|2021-11-08 14:35:30|2453.6|2453.3|2453.7|2453.4|2453.9|2453.6|2453.4|2453.1|235
1636382140000|2021-11-08 14:35:40|2453.9|2453.6|2453.3|2453|2454|2453.7|2453.2|2452.9|205
1636382150000|2021-11-08 14:35:50|2453|2452.7|2452.8|2452.5|2454|2453.7|2452.7|2452.4|214
1636382160000|2021-11-08 14:36:00|2452.5|2452.2|2454.4|2454.1|2454.4|2454.1|2451.9|2451.6|417
1636382170000|2021-11-08 14:36:10|2454.2|2453.9|2455.6|2455.3|2455.6|2455.3|2453.8|2453.5|260
1636382180000|2021-11-08 14:36:20|2455.4|2455.1|2455.8|2455.5|2455.9|2455.6|2455|2454.7|227
1636382190000|2021-11-08 14:36:30|2455.9|2455.6|2456|2455.7|2456.2|2455.9|2455.4|2455.1|158
1636382200000|2021-11-08 14:36:40|2456.1|2455.8|2457.5|2457.2|2458.2|2457.9|2456|2455.7|312
1636382210000|2021-11-08 14:36:50|2457.7|2457.4|2457.9|2457.6|2457.9|2457.6|2457|2456.7|190
1636382220000|2021-11-08 14:37:00|2457.7|2457.4|2457.5|2457.2|2457.7|2457.4|2457|2456.7|147
1636382230000|2021-11-08 14:37:10|2457.4|2457.1|2456.9|2456.6|2457.9|2457.6|2456.9|2456.6|151
1636382240000|2021-11-08 14:37:20|2456.8|2456.5|2457.8|2457.5|2458|2457.7|2456.8|2456.5|118
1636382250000|2021-11-08 14:37:30|2457.9|2457.6|2456.6|2456.3|2458|2457.7|2456.2|2455.9|144
1636382260000|2021-11-08 14:37:40|2456.7|2456.4|2457.2|2456.9|2457.3|2457|2456.6|2456.3|86
1636382270000|2021-11-08 14:37:50|2457|2456.7|2457.9|2457.6|2458|2457.7|2456.8|2456.5|129
1636382280000|2021-11-08 14:38:00|2458.2|2457.9|2457.8|2457.5|2458.3|2458|2457.6|2457.3|141
1636382290000|2021-11-08 14:38:10|2457.7|2457.4|2457.3|2457|2457.7|2457.4|2456.8|2456.5|178
1636382300000|2021-11-08 14:38:20|2457.5|2457.2|2457.8|2457.5|2457.8|2457.5|2457.1|2456.8|95
1636382310000|2021-11-08 14:38:30|2457.9|2457.6|2458|2457.7|2458.2|2457.9|2457.7|2457.4|143
1636382320000|2021-11-08 14:38:40|2458.1|2457.8|2457.4|2457.1|2458.2|2457.9|2457.2|2456.9|131
1636382330000|2021-11-08 14:38:50|2457.6|2457.3|2457.3|2457|2457.8|2457.5|2457.2|2456.9|106
1636382340000|2021-11-08 14:39:00|2456.8|2456.5|2457.6|2457.3|2458.1|2457.8|2456.8|2456.5|170
1636382350000|2021-11-08 14:39:10|2456.4|2456.1|2454.9|2454.6|2456.4|2456.1|2454.8|2454.5|758
1636382360000|2021-11-08 14:39:20|2455|2454.7|2456.6|2456.3|2456.7|2456.4|2454.9|2454.6|237
1636382370000|2021-11-08 14:39:30|2456.4|2456.1|2456.9|2456.6|2457.6|2457.3|2456.4|2456.1|170
1636382380000|2021-11-08 14:39:40|2457|2456.7|2457.9|2457.6|2457.9|2457.6|2457|2456.7|147
1636382390000|2021-11-08 14:39:50|2457.8|2457.5|2457|2456.7|2457.9|2457.6|2456.3|2456|124
1636382400000|2021-11-08 14:40:00|2457.1|2456.8|2457.9|2457.6|2458.5|2458.2|2456.9|2456.6|422
1636382410000|2021-11-08 14:40:10|2458|2457.7|2458.7|2458.4|2458.7|2458.4|2457.7|2457.4|214
1636382420000|2021-11-08 14:40:20|2458.5|2458.2|2458.8|2458.5|2458.8|2458.5|2457.9|2457.6|146
1636382430000|2021-11-08 14:40:30|2458.9|2458.6|2458.7|2458.4|2458.9|2458.6|2457.7|2457.4|158
1636382440000|2021-11-08 14:40:40|2458.6|2458.3|2457.9|2457.6|2458.6|2458.3|2457.2|2456.9|135
1636382450000|2021-11-08 14:40:50|2458|2457.7|2457|2456.7|2458|2457.7|2457|2456.7|101
1636382460000|2021-11-08 14:41:00|2457.1|2456.8|2455.8|2455.5|2457.2|2456.9|2455.6|2455.3|185
1636382470000|2021-11-08 14:41:10|2455.6|2455.3|2456.5|2456.2|2456.8|2456.5|2455.4|2455.1|124
1636382480000|2021-11-08 14:41:20|2456.3|2456|2456.5|2456.2|2456.6|2456.3|2455.6|2455.3|109
1636382490000|2021-11-08 14:41:30|2456.3|2456|2456.3|2456|2457.1|2456.8|2456|2455.7|113
1636382500000|2021-11-08 14:41:40|2456|2455.7|2456.2|2455.9|2456.2|2455.9|2455.8|2455.5|97
1636382510000|2021-11-08 14:41:50|2456.3|2456|2456.5|2456.2|2457|2456.7|2456.2|2455.9|128
1636382520000|2021-11-08 14:42:00|2456.3|2456|2456|2455.7|2456.4|2456.1|2455.4|2455.1|121
1636382530000|2021-11-08 14:42:10|2456.2|2455.9|2456.8|2456.5|2456.8|2456.5|2455.6|2455.3|109
1636382540000|2021-11-08 14:42:20|2456.9|2456.6|2457|2456.7|2457.6|2457.3|2456.8|2456.5|131
1636382550000|2021-11-08 14:42:30|2457.1|2456.8|2456.3|2456|2457.1|2456.8|2456.3|2456|78
1636382560000|2021-11-08 14:42:40|2456.4|2456.1|2456.2|2455.9|2457|2456.7|2456|2455.7|250
1636382570000|2021-11-08 14:42:50|2456.1|2455.8|2456.1|2455.8|2456.6|2456.3|2456.1|2455.8|119
1636382580000|2021-11-08 14:43:00|2455.9|2455.6|2456.8|2456.5|2456.8|2456.5|2455.4|2455.1|156
1636382590000|2021-11-08 14:43:10|2456.9|2456.6|2458.3|2458|2458.7|2458.4|2456.9|2456.6|155
1636382600000|2021-11-08 14:43:20|2458.4|2458.1|2458.9|2458.6|2458.9|2458.6|2458.3|2458|163
1636382610000|2021-11-08 14:43:30|2459|2458.7|2458.5|2458.2|2459.4|2459.1|2458.5|2458.2|160
1636382620000|2021-11-08 14:43:40|2458.3|2458|2457.6|2457.3|2458.3|2458|2457.6|2457.3|103
1636382630000|2021-11-08 14:43:50|2457.7|2457.4|2458.2|2457.9|2458.3|2458|2457.5|2457.2|68
1636382640000|2021-11-08 14:44:00|2457.9|2457.6|2456.8|2456.5|2457.9|2457.6|2456.4|2456.1|97
1636382650000|2021-11-08 14:44:10|2456.5|2456.2|2456.9|2456.6|2457.6|2457.3|2456.2|2455.9|100
1636382660000|2021-11-08 14:44:20|2457.1|2456.8|2457.2|2456.9|2457.2|2456.9|2456.3|2456|69
1636382670000|2021-11-08 14:44:30|2457.1|2456.8|2456.8|2456.5|2457.2|2456.9|2456.8|2456.5|84
1636382680000|2021-11-08 14:44:40|2456.7|2456.4|2457.2|2456.9|2457.4|2457.1|2456.5|2456.2|82
1636382690000|2021-11-08 14:44:50|2457.3|2457|2457.1|2456.8|2457.5|2457.2|2456.5|2456.2|103
1636382700000|2021-11-08 14:45:00|2457.4|2457.1|2457.4|2457.1|2457.5|2457.2|2456.7|2456.4|123
1636382710000|2021-11-08 14:45:10|2457.5|2457.2|2457.2|2456.9|2457.7|2457.4|2456.9|2456.6|104
1636382720000|2021-11-08 14:45:20|2457|2456.7|2456.1|2455.8|2457.1|2456.8|2455.4|2455.1|97
1636382730000|2021-11-08 14:45:30|2455.9|2455.6|2455.2|2454.9|2456.3|2456|2455.2|2454.9|95
1636382740000|2021-11-08 14:45:40|2455.4|2455.1|2454.6|2454.3|2455.8|2455.5|2454.6|2454.3|124
1636382750000|2021-11-08 14:45:50|2454.9|2454.6|2454.2|2453.9|2455.2|2454.9|2454.2|2453.9|156
1636382760000|2021-11-08 14:46:00|2454.1|2453.8|2453.6|2453.3|2454.2|2453.9|2453.3|2453|172
1636382770000|2021-11-08 14:46:10|2453.9|2453.6|2454.6|2454.3|2455.3|2455|2453.7|2453.4|101
1636382780000|2021-11-08 14:46:20|2454.5|2454.2|2454.7|2454.4|2455|2454.7|2454.3|2454|131
1636382790000|2021-11-08 14:46:30|2454.8|2454.5|2454.1|2453.8|2454.9|2454.6|2454|2453.7|187
1636382800000|2021-11-08 14:46:40|2454.3|2454|2455.9|2455.6|2456|2455.7|2454.1|2453.8|163
1636382810000|2021-11-08 14:46:50|2456|2455.7|2456.1|2455.8|2456.1|2455.8|2455.1|2454.8|121
1636382820000|2021-11-08 14:47:00|2456|2455.7|2455.8|2455.5|2456.5|2456.2|2455.5|2455.2|197
1636382830000|2021-11-08 14:47:10|2455.9|2455.6|2456.5|2456.2|2456.6|2456.3|2455.5|2455.2|107
1636382840000|2021-11-08 14:47:20|2456.3|2456|2456.3|2456|2456.7|2456.4|2456.3|2456|175
1636382850000|2021-11-08 14:47:30|2456.5|2456.2|2458.5|2458.2|2459|2458.7|2456.1|2455.8|322
1636382860000|2021-11-08 14:47:40|2458.4|2458.1|2458.9|2458.6|2459.4|2459.1|2458.4|2458.1|146
1636382870000|2021-11-08 14:47:50|2459.2|2458.9|2459.3|2459|2459.5|2459.2|2458.7|2458.4|187
1636382880000|2021-11-08 14:48:00|2459.5|2459.2|2461.2|2460.9|2461.2|2460.9|2459.4|2459.1|284
1636382890000|2021-11-08 14:48:10|2461.3|2461|2461.4|2461.1|2461.5|2461.2|2461|2460.7|300
1636382900000|2021-11-08 14:48:20|2461.3|2461|2460.7|2460.4|2461.3|2461|2460.5|2460.2|170
1636382910000|2021-11-08 14:48:30|2460.9|2460.6|2461.8|2461.5|2461.8|2461.5|2460.9|2460.6|187
1636382920000|2021-11-08 14:48:40|2461.7|2461.4|2462.2|2461.9|2462.2|2461.9|2461.6|2461.3|300
1636382930000|2021-11-08 14:48:50|2462.1|2461.8|2461.1|2460.8|2462.2|2461.9|2460.9|2460.6|194
1636382940000|2021-11-08 14:49:00|2461.4|2461.1|2461.1|2460.8|2461.7|2461.4|2460.8|2460.5|139
1636382950000|2021-11-08 14:49:10|2461.3|2461|2461|2460.7|2461.7|2461.4|2460.7|2460.4|91
1636382960000|2021-11-08 14:49:20|2461.1|2460.8|2461.7|2461.4|2461.9|2461.6|2461|2460.7|83
1636382970000|2021-11-08 14:49:30|2461.6|2461.3|2462.2|2461.9|2462.4|2462.1|2461.5|2461.2|181
1636382980000|2021-11-08 14:49:40|2462.1|2461.8|2461|2460.7|2462.1|2461.8|2460.9|2460.6|121
1636382990000|2021-11-08 14:49:50|2460.9|2460.6|2460.8|2460.5|2461.4|2461.1|2460.6|2460.3|95
1636383000000|2021-11-08 14:50:00|2460.7|2460.4|2460.5|2460.2|2460.9|2460.6|2460.3|2460|161
1636383010000|2021-11-08 14:50:10|2460.4|2460.1|2462.2|2461.9|2462.3|2462|2460.3|2460|208
1636383020000|2021-11-08 14:50:20|2462.4|2462.1|2463.3|2463|2463.3|2463|2462.4|2462.1|239
1636383030000|2021-11-08 14:50:30|2463.4|2463.1|2463.8|2463.5|2464|2463.7|2463.2|2462.9|164
1636383040000|2021-11-08 14:50:40|2463.7|2463.4|2462.9|2462.6|2463.9|2463.6|2462.4|2462.1|195
1636383050000|2021-11-08 14:50:50|2462.8|2462.5|2463.1|2462.8|2463.2|2462.9|2462.7|2462.4|100
1636383060000|2021-11-08 14:51:00|2463|2462.7|2462.9|2462.6|2463.4|2463.1|2462.5|2462.2|157
1636383070000|2021-11-08 14:51:10|2462.8|2462.5|2460.6|2460.3|2462.9|2462.6|2460.6|2460.3|218
1636383080000|2021-11-08 14:51:20|2460.4|2460.1|2461.3|2461|2461.3|2461|2460.1|2459.8|187
1636383090000|2021-11-08 14:51:30|2461.2|2460.9|2461.3|2461|2461.6|2461.3|2460.9|2460.6|109
1636383100000|2021-11-08 14:51:40|2461.4|2461.1|2461|2460.7|2461.5|2461.2|2461|2460.7|69
1636383110000|2021-11-08 14:51:50|2461.2|2460.9|2462|2461.7|2462.1|2461.8|2460.7|2460.4|122
1636383120000|2021-11-08 14:52:00|2462.2|2461.9|2462.9|2462.6|2463.1|2462.8|2462.2|2461.9|168
1636383130000|2021-11-08 14:52:10|2462.8|2462.5|2462|2461.7|2463.1|2462.8|2462|2461.7|131
1636383140000|2021-11-08 14:52:20|2461.8|2461.5|2462|2461.7|2462.4|2462.1|2461.8|2461.5|117
1636383150000|2021-11-08 14:52:30|2461.9|2461.6|2462.5|2462.2|2462.6|2462.3|2461.8|2461.5|88
1636383160000|2021-11-08 14:52:40|2462.3|2462|2462.7|2462.4|2462.9|2462.6|2462.1|2461.8|117
1636383170000|2021-11-08 14:52:50|2462.6|2462.3|2462.3|2462|2463|2462.7|2462.3|2462|131
1636383180000|2021-11-08 14:53:00|2462|2461.7|2462|2461.7|2462.4|2462.1|2461.2|2460.9|244
1636383190000|2021-11-08 14:53:10|2462.2|2461.9|2461.9|2461.6|2462.2|2461.9|2461.6|2461.3|60
1636383200000|2021-11-08 14:53:20|2461.8|2461.5|2461.7|2461.4|2462.5|2462.2|2461.5|2461.2|59
1636383210000|2021-11-08 14:53:30|2461.8|2461.5|2463.3|2463|2463.3|2463|2461.7|2461.4|138
1636383220000|2021-11-08 14:53:40|2463.2|2462.9|2462.8|2462.5|2463.5|2463.2|2462.8|2462.5|130
1636383230000|2021-11-08 14:53:50|2462.7|2462.4|2462.6|2462.3|2462.7|2462.4|2462|2461.7|94
1636383240000|2021-11-08 14:54:00|2462.7|2462.4|2462.1|2461.8|2463|2462.7|2461.8|2461.5|101
1636383250000|2021-11-08 14:54:10|2462|2461.7|2461.4|2461.1|2462.1|2461.8|2461.3|2461|80
1636383260000|2021-11-08 14:54:20|2461.3|2461|2460.4|2460.1|2461.4|2461.1|2460.3|2460|88
1636383270000|2021-11-08 14:54:30|2460.3|2460|2461.3|2461|2461.3|2461|2460.2|2459.9|416
1636383280000|2021-11-08 14:54:40|2461.4|2461.1|2461.5|2461.2|2461.5|2461.2|2461.3|2461|154
1636383290000|2021-11-08 14:54:50|2461.6|2461.3|2461.8|2461.5|2461.9|2461.6|2461.3|2461|122
1636383300000|2021-11-08 14:55:00|2461.9|2461.6|2461.6|2461.3|2462.2|2461.9|2461.4|2461.1|183
1636383310000|2021-11-08 14:55:10|2461.7|2461.4|2462|2461.7|2462.2|2461.9|2461.6|2461.3|114
1636383320000|2021-11-08 14:55:20|2461.9|2461.6|2461.7|2461.4|2462.5|2462.2|2461.6|2461.3|154
1636383330000|2021-11-08 14:55:30|2461.8|2461.5|2460.7|2460.4|2461.9|2461.6|2460.5|2460.2|115
1636383340000|2021-11-08 14:55:40|2460.5|2460.2|2460.1|2459.8|2460.6|2460.3|2459.9|2459.6|112
1636383350000|2021-11-08 14:55:50|2459.9|2459.6|2458|2457.7|2460|2459.7|2458|2457.7|258
1636383360000|2021-11-08 14:56:00|2458.1|2457.8|2456.7|2456.4|2458.1|2457.8|2456.6|2456.3|198
1636383370000|2021-11-08 14:56:10|2456.9|2456.6|2456.5|2456.2|2457.4|2457.1|2456.5|2456.2|154
1636383380000|2021-11-08 14:56:20|2456.4|2456.1|2455.9|2455.6|2456.5|2456.2|2455.3|2455|206
1636383390000|2021-11-08 14:56:30|2455.8|2455.5|2456.1|2455.8|2456.4|2456.1|2455.7|2455.4|106
1636383400000|2021-11-08 14:56:40|2456.2|2455.9|2455.6|2455.3|2456.2|2455.9|2455.3|2455|122
1636383410000|2021-11-08 14:56:50|2455.5|2455.2|2454.8|2454.5|2455.5|2455.2|2454.2|2453.9|254
1636383420000|2021-11-08 14:57:00|2454.9|2454.6|2454.4|2454.1|2455|2454.7|2453.8|2453.5|103
1636383430000|2021-11-08 14:57:10|2454.5|2454.2|2454.3|2454|2454.6|2454.3|2454|2453.7|151
1636383440000|2021-11-08 14:57:20|2454.2|2453.9|2453.4|2453.1|2454.2|2453.9|2453.4|2453.1|114
1636383450000|2021-11-08 14:57:30|2453.6|2453.3|2452.8|2452.5|2453.8|2453.5|2452.8|2452.5|187
1636383460000|2021-11-08 14:57:40|2453|2452.7|2453.5|2453.2|2453.8|2453.5|2452.9|2452.6|168
1636383470000|2021-11-08 14:57:50|2453.4|2453.1|2453.1|2452.8|2453.4|2453.1|2452.9|2452.6|126
1636383480000|2021-11-08 14:58:00|2453|2452.7|2452.7|2452.4|2453.5|2453.2|2452.5|2452.2|119
1636383490000|2021-11-08 14:58:10|2452.6|2452.3|2452.4|2452.1|2453.1|2452.8|2452|2451.7|352
1636383500000|2021-11-08 14:58:20|2452.6|2452.3|2451.7|2451.4|2452.9|2452.6|2451.7|2451.4|97
1636383510000|2021-11-08 14:58:30|2451.6|2451.3|2451.3|2451|2451.6|2451.3|2450.7|2450.4|224
1636383520000|2021-11-08 14:58:40|2451.5|2451.2|2454.5|2454.2|2454.9|2454.6|2451.5|2451.2|296
1636383530000|2021-11-08 14:58:50|2454.7|2454.4|2456.9|2456.6|2457.5|2457.2|2454.6|2454.3|401
1636383540000|2021-11-08 14:59:00|2457.2|2456.9|2455|2454.7|2457.2|2456.9|2455|2454.7|181
1636383550000|2021-11-08 14:59:10|2455.1|2454.8|2455.6|2455.3|2456|2455.7|2455|2454.7|170
1636383560000|2021-11-08 14:59:20|2455.7|2455.4|2455.4|2455.1|2455.8|2455.5|2454.9|2454.6|78
1636383570000|2021-11-08 14:59:30|2455.6|2455.3|2455.8|2455.5|2456.3|2456|2455.6|2455.3|92
1636383580000|2021-11-08 14:59:40|2455.9|2455.6|2456.1|2455.8|2456.3|2456|2455.3|2455|113
1636383590000|2021-11-08 14:59:50|2456.2|2455.9|2456.9|2456.6|2456.9|2456.6|2456.2|2455.9|83
1636383600000|2021-11-08 15:00:00|2457.3|2457|2455.1|2454.8|2458.2|2457.9|2455.1|2454.8|310
1636383610000|2021-11-08 15:00:10|2455.2|2454.9|2455.2|2454.9|2455.6|2455.3|2454.7|2454.4|117
1636383620000|2021-11-08 15:00:20|2455.1|2454.8|2452.5|2452.2|2455.1|2454.8|2452.5|2452.2|200
1636383630000|2021-11-08 15:00:30|2452.3|2452|2452.6|2452.3|2452.6|2452.3|2451.3|2451|225
1636383640000|2021-11-08 15:00:40|2452.5|2452.2|2451.3|2451|2452.5|2452.2|2451.1|2450.8|109
1636383650000|2021-11-08 15:00:50|2451.4|2451.1|2450.8|2450.5|2451.7|2451.4|2450.8|2450.5|96
1636383660000|2021-11-08 15:01:00|2450.6|2450.3|2451|2450.7|2451.1|2450.8|2450.5|2450.2|172
1636383670000|2021-11-08 15:01:10|2451.1|2450.8|2451.2|2450.9|2451.9|2451.6|2451|2450.7|125
1636383680000|2021-11-08 15:01:20|2451.3|2451|2452|2451.7|2452.5|2452.2|2451.2|2450.9|165
1636383690000|2021-11-08 15:01:30|2452.1|2451.8|2451.8|2451.5|2452.4|2452.1|2451.7|2451.4|85
1636383700000|2021-11-08 15:01:40|2451.6|2451.3|2451.3|2451|2451.8|2451.5|2451.1|2450.8|70
1636383710000|2021-11-08 15:01:50|2451.4|2451.1|2451.6|2451.3|2451.8|2451.5|2451.1|2450.8|78
1636383720000|2021-11-08 15:02:00|2451.5|2451.2|2451.2|2450.9|2451.5|2451.2|2450.8|2450.5|80
1636383730000|2021-11-08 15:02:10|2451.4|2451.1|2451.4|2451.1|2451.6|2451.3|2450.8|2450.5|40
1636383740000|2021-11-08 15:02:20|2451.6|2451.3|2452.6|2452.3|2452.8|2452.5|2451.5|2451.2|108
1636383750000|2021-11-08 15:02:30|2452.5|2452.2|2454.3|2454|2454.3|2454|2452.5|2452.2|137
1636383760000|2021-11-08 15:02:40|2454.4|2454.1|2453.9|2453.6|2454.4|2454.1|2453.5|2453.2|76
1636383770000|2021-11-08 15:02:50|2453.8|2453.5|2454.5|2454.2|2454.5|2454.2|2453.8|2453.5|74
1636383780000|2021-11-08 15:03:00|2454.8|2454.5|2455.9|2455.6|2456.2|2455.9|2454.8|2454.5|184
1636383790000|2021-11-08 15:03:10|2456|2455.7|2456.7|2456.4|2456.8|2456.5|2456|2455.7|68
1636383800000|2021-11-08 15:03:20|2456.8|2456.5|2455.1|2454.8|2456.8|2456.5|2455.1|2454.8|113
1636383810000|2021-11-08 15:03:30|2454.9|2454.6|2454|2453.7|2454.9|2454.6|2453.8|2453.5|163
1636383820000|2021-11-08 15:03:40|2453.9|2453.6|2453.7|2453.4|2454.4|2454.1|2453.5|2453.2|78
1636383830000|2021-11-08 15:03:50|2453.8|2453.5|2453.8|2453.5|2454.7|2454.4|2453.5|2453.2|52
1636383840000|2021-11-08 15:04:00|2453.5|2453.2|2453.5|2453.2|2453.6|2453.3|2452.8|2452.5|133
1636383850000|2021-11-08 15:04:10|2452.8|2452.5|2451.5|2451.2|2452.8|2452.5|2451.3|2451|225
1636383860000|2021-11-08 15:04:20|2451.7|2451.4|2452.3|2452|2452.3|2452|2451|2450.7|100
1636383870000|2021-11-08 15:04:30|2451.9|2451.6|2452|2451.7|2452.1|2451.8|2451.2|2450.9|125
1636383880000|2021-11-08 15:04:40|2451.7|2451.4|2451.5|2451.2|2452.1|2451.8|2451.3|2451|73
1636383890000|2021-11-08 15:04:50|2451.4|2451.1|2451.4|2451.1|2451.6|2451.3|2450.8|2450.5|81
1636383900000|2021-11-08 15:05:00|2451.6|2451.3|2452.2|2451.9|2452.7|2452.4|2451.6|2451.3|153
1636383910000|2021-11-08 15:05:10|2452.3|2452|2452.9|2452.6|2454.1|2453.8|2452.3|2452|182
1636383920000|2021-11-08 15:05:20|2452.8|2452.5|2452.6|2452.3|2453.1|2452.8|2452|2451.7|138
1636383930000|2021-11-08 15:05:30|2452.7|2452.4|2453.1|2452.8|2454.1|2453.8|2452.7|2452.4|105
1636383940000|2021-11-08 15:05:40|2453.3|2453|2453.2|2452.9|2453.5|2453.2|2452.9|2452.6|34
1636383950000|2021-11-08 15:05:50|2453|2452.7|2452.9|2452.6|2453.2|2452.9|2452.5|2452.2|38
1636383960000|2021-11-08 15:06:00|2452.6|2452.3|2453|2452.7|2454|2453.7|2452.6|2452.3|77
1636383970000|2021-11-08 15:06:10|2453.1|2452.8|2451.9|2451.6|2453.3|2453|2451.9|2451.6|64
1636383980000|2021-11-08 15:06:20|2452.1|2451.8|2451.3|2451|2452.1|2451.8|2451.2|2450.9|95
1636383990000|2021-11-08 15:06:30|2451.5|2451.2|2451.7|2451.4|2452.7|2452.4|2451.4|2451.1|67
1636384000000|2021-11-08 15:06:40|2451.8|2451.5|2451.8|2451.5|2451.9|2451.6|2451.4|2451.1|17
1636384010000|2021-11-08 15:06:50|2451.7|2451.4|2452.6|2452.3|2452.9|2452.6|2451.7|2451.4|25
1636384020000|2021-11-08 15:07:00|2452.7|2452.4|2452.2|2451.9|2453.1|2452.8|2452.2|2451.9|42
1636384030000|2021-11-08 15:07:10|2452|2451.7|2452|2451.7|2452.6|2452.3|2451.8|2451.5|55
1636384040000|2021-11-08 15:07:20|2451.9|2451.6|2451.8|2451.5|2452.2|2451.9|2451.2|2450.9|157
1636384050000|2021-11-08 15:07:30|2451.7|2451.4|2451.6|2451.3|2451.9|2451.6|2451.3|2451|61
1636384060000|2021-11-08 15:07:40|2451.5|2451.2|2451.2|2450.9|2452|2451.7|2451.2|2450.9|30
1636384070000|2021-11-08 15:07:50|2451.3|2451|2450.5|2450.2|2451.6|2451.3|2450.5|2450.2|61
1636384080000|2021-11-08 15:08:00|2450.6|2450.3|2450.2|2449.9|2450.9|2450.6|2449.7|2449.4|192
1636384090000|2021-11-08 15:08:10|2450.1|2449.8|2450.6|2450.3|2450.6|2450.3|2449.5|2449.2|129
1636384100000|2021-11-08 15:08:20|2450.5|2450.2|2451.6|2451.3|2451.6|2451.3|2450.3|2450|138
1636384110000|2021-11-08 15:08:30|2451.7|2451.4|2451.7|2451.4|2452.1|2451.8|2451.3|2451|104
1636384120000|2021-11-08 15:08:40|2451.5|2451.2|2451.7|2451.4|2452.2|2451.9|2451.5|2451.2|42
1636384130000|2021-11-08 15:08:50|2451.8|2451.5|2451.7|2451.4|2452.2|2451.9|2451.6|2451.3|67
1636384140000|2021-11-08 15:09:00|2451.9|2451.6|2453|2452.7|2453.3|2453|2451.8|2451.5|113
1636384150000|2021-11-08 15:09:10|2452.8|2452.5|2452.3|2452|2453.3|2453|2452.1|2451.8|74
1636384160000|2021-11-08 15:09:20|2452.1|2451.8|2451.9|2451.6|2452.2|2451.9|2451.5|2451.2|43
1636384170000|2021-11-08 15:09:30|2451.8|2451.5|2452|2451.7|2452.3|2452|2451.8|2451.5|38
1636384180000|2021-11-08 15:09:40|2452.1|2451.8|2451.3|2451|2452.1|2451.8|2451.3|2451|48
1636384190000|2021-11-08 15:09:50|2451.2|2450.9|2450.8|2450.5|2451.3|2451|2450.6|2450.3|58
1636384200000|2021-11-08 15:10:00|2451|2450.7|2451.1|2450.8|2451.2|2450.9|2450.4|2450.1|85
1636384210000|2021-11-08 15:10:10|2450.9|2450.6|2450.9|2450.6|2451.1|2450.8|2450.3|2450|61
1636384220000|2021-11-08 15:10:20|2450.8|2450.5|2452|2451.7|2452|2451.7|2450.5|2450.2|104
1636384230000|2021-11-08 15:10:30|2452.4|2452.1|2451.8|2451.5|2452.5|2452.2|2451.4|2451.1|98
1636384240000|2021-11-08 15:10:40|2452|2451.7|2453.4|2453.1|2453.5|2453.2|2451.9|2451.6|92
1636384250000|2021-11-08 15:10:50|2453.5|2453.2|2453.7|2453.4|2454.5|2454.2|2453.4|2453.1|199
1636384260000|2021-11-08 15:11:00|2453.5|2453.2|2453.4|2453.1|2454|2453.7|2453.1|2452.8|81
1636384270000|2021-11-08 15:11:10|2453.3|2453|2453.9|2453.6|2454.4|2454.1|2453.3|2453|85
1636384280000|2021-11-08 15:11:20|2454|2453.7|2454|2453.7|2454.3|2454|2453.9|2453.6|81
1636384290000|2021-11-08 15:11:30|2454.2|2453.9|2454.5|2454.2|2455.3|2455|2454.1|2453.8|186
1636384300000|2021-11-08 15:11:40|2454.4|2454.1|2454.8|2454.5|2454.9|2454.6|2454.2|2453.9|103
1636384310000|2021-11-08 15:11:50|2454.7|2454.4|2454|2453.7|2454.7|2454.4|2453.5|2453.2|145
1636384320000|2021-11-08 15:12:00|2454.1|2453.8|2452.8|2452.5|2454.1|2453.8|2452.5|2452.2|63
1636384330000|2021-11-08 15:12:10|2453.2|2452.9|2452.8|2452.5|2453.3|2453|2452.8|2452.5|37
1636384340000|2021-11-08 15:12:20|2452.7|2452.4|2453.6|2453.3|2453.7|2453.4|2452.5|2452.2|63
1636384350000|2021-11-08 15:12:30|2453.4|2453.1|2453|2452.7|2453.4|2453.1|2452.7|2452.4|43
1636384360000|2021-11-08 15:12:40|2453.2|2452.9|2453.1|2452.8|2453.6|2453.3|2452.9|2452.6|22
1636384370000|2021-11-08 15:12:50|2452.9|2452.6|2452.9|2452.6|2453.1|2452.8|2452.7|2452.4|24
1636384380000|2021-11-08 15:13:00|2452.7|2452.4|2453.7|2453.4|2454|2453.7|2452.7|2452.4|60
1636384390000|2021-11-08 15:13:10|2453.8|2453.5|2453.1|2452.8|2453.8|2453.5|2453|2452.7|33
1636384400000|2021-11-08 15:13:20|2453|2452.7|2452.4|2452.1|2453.5|2453.2|2452.4|2452.1|38
1636384410000|2021-11-08 15:13:30|2452.5|2452.2|2452.9|2452.6|2453.2|2452.9|2452.4|2452.1|110
1636384420000|2021-11-08 15:13:40|2453|2452.7|2452.8|2452.5|2453.2|2452.9|2452.7|2452.4|18
1636384430000|2021-11-08 15:13:50|2452.7|2452.4|2453.1|2452.8|2453.1|2452.8|2452.6|2452.3|20
1636384440000|2021-11-08 15:14:00|2453.2|2452.9|2452|2451.7|2453.3|2453|2451.8|2451.5|79
1636384450000|2021-11-08 15:14:10|2451.9|2451.6|2451.9|2451.6|2452.4|2452.1|2451.5|2451.2|46
1636384460000|2021-11-08 15:14:20|2451.8|2451.5|2453|2452.7|2453.1|2452.8|2451.8|2451.5|74
1636384470000|2021-11-08 15:14:30|2453.3|2453|2452.6|2452.3|2453.6|2453.3|2452.5|2452.2|97
1636384480000|2021-11-08 15:14:40|2452.7|2452.4|2452.9|2452.6|2453.2|2452.9|2452.7|2452.4|39
1636384490000|2021-11-08 15:14:50|2452.8|2452.5|2452.2|2451.9|2453|2452.7|2452.2|2451.9|38
1636384500000|2021-11-08 15:15:00|2452.3|2452|2452.1|2451.8|2452.3|2452|2451.7|2451.4|57
1636384510000|2021-11-08 15:15:10|2452|2451.7|2452.7|2452.4|2452.8|2452.5|2452|2451.7|23
1636384520000|2021-11-08 15:15:20|2452.8|2452.5|2452.8|2452.5|2453|2452.7|2452.3|2452|83
1636384530000|2021-11-08 15:15:30|2452.7|2452.4|2451.9|2451.6|2452.9|2452.6|2451.9|2451.6|63
1636384540000|2021-11-08 15:15:40|2451.8|2451.5|2452.4|2452.1|2452.5|2452.2|2451.7|2451.4|57
1636384550000|2021-11-08 15:15:50|2452.5|2452.2|2452.5|2452.2|2452.6|2452.3|2452.3|2452|39
1636384560000|2021-11-08 15:16:00|2452.4|2452.1|2454|2453.7|2454.1|2453.8|2452.4|2452.1|102
1636384570000|2021-11-08 15:16:10|2453.9|2453.6|2456.5|2456.2|2456.5|2456.2|2453.8|2453.5|149
1636384580000|2021-11-08 15:16:20|2456.7|2456.4|2456.4|2456.1|2457|2456.7|2456.4|2456.1|126
1636384590000|2021-11-08 15:16:30|2456.5|2456.2|2456.8|2456.5|2457.5|2457.2|2456.2|2455.9|203
1636384600000|2021-11-08 15:16:40|2456.9|2456.6|2458|2457.7|2458.2|2457.9|2456.9|2456.6|73
1636384610000|2021-11-08 15:16:50|2458.1|2457.8|2458.3|2458|2458.4|2458.1|2457.6|2457.3|80
1636384620000|2021-11-08 15:17:00|2458.4|2458.1|2459|2458.7|2459.1|2458.8|2458.3|2458|62
1636384630000|2021-11-08 15:17:10|2458.9|2458.6|2459|2458.7|2459.1|2458.8|2458.7|2458.4|81
1636384640000|2021-11-08 15:17:20|2458.9|2458.6|2459.2|2458.9|2459.4|2459.1|2458.7|2458.4|81
1636384650000|2021-11-08 15:17:30|2459.3|2459|2459.7|2459.4|2459.9|2459.6|2459.2|2458.9|151
1636384660000|2021-11-08 15:17:40|2459.8|2459.5|2459.2|2458.9|2460.1|2459.8|2459.2|2458.9|87
1636384670000|2021-11-08 15:17:50|2459.3|2459|2458.3|2458|2459.3|2459|2458.3|2458|139
1636384680000|2021-11-08 15:18:00|2458.4|2458.1|2457.7|2457.4|2458.4|2458.1|2457.7|2457.4|87
1636384690000|2021-11-08 15:18:10|2457.6|2457.3|2457.2|2456.9|2458|2457.7|2457.2|2456.9|159
1636384700000|2021-11-08 15:18:20|2457.3|2457|2456.2|2455.9|2457.3|2457|2456.1|2455.8|82
1636384710000|2021-11-08 15:18:30|2456.3|2456|2457.2|2456.9|2457.5|2457.2|2456.3|2456|56
1636384720000|2021-11-08 15:18:40|2457.1|2456.8|2456.7|2456.4|2457.2|2456.9|2456.5|2456.2|47
1636384730000|2021-11-08 15:18:50|2456.8|2456.5|2456.1|2455.8|2457.1|2456.8|2456.1|2455.8|191
1636384740000|2021-11-08 15:19:00|2456.2|2455.9|2456.3|2456|2457|2456.7|2455.9|2455.6|162
1636384750000|2021-11-08 15:19:10|2456.1|2455.8|2456.2|2455.9|2456.4|2456.1|2455.9|2455.6|44
1636384760000|2021-11-08 15:19:20|2456.3|2456|2456.7|2456.4|2456.7|2456.4|2455.8|2455.5|65
1636384770000|2021-11-08 15:19:30|2456.6|2456.3|2455.9|2455.6|2456.6|2456.3|2455.9|2455.6|30
1636384780000|2021-11-08 15:19:40|2456.1|2455.8|2455.5|2455.2|2456.1|2455.8|2455.3|2455|46
1636384790000|2021-11-08 15:19:50|2455.7|2455.4|2456.6|2456.3|2456.6|2456.3|2455.7|2455.4|59
1636384800000|2021-11-08 15:20:00|2456.7|2456.4|2457.5|2457.2|2457.8|2457.5|2456.7|2456.4|109
1636384810000|2021-11-08 15:20:10|2457.3|2457|2456|2455.7|2457.3|2457|2456|2455.7|68
1636384820000|2021-11-08 15:20:20|2455.9|2455.6|2456.7|2456.4|2456.8|2456.5|2455.7|2455.4|75
1636384830000|2021-11-08 15:20:30|2456.6|2456.3|2456.6|2456.3|2457|2456.7|2456.3|2456|27
1636384840000|2021-11-08 15:20:40|2456.3|2456|2456.4|2456.1|2456.8|2456.5|2456.3|2456|35
1636384850000|2021-11-08 15:20:50|2456.3|2456|2456.5|2456.2|2456.6|2456.3|2456.3|2456|114
1636384860000|2021-11-08 15:21:00|2457.1|2456.8|2457.1|2456.8|2457.3|2457|2457|2456.7|39
1636384870000|2021-11-08 15:21:10|2457.2|2456.9|2456.7|2456.4|2457.3|2457|2456.7|2456.4|23
1636384880000|2021-11-08 15:21:20|2456.8|2456.5|2456.7|2456.4|2457|2456.7|2456.6|2456.3|40
1636384890000|2021-11-08 15:21:30|2457|2456.7|2457.5|2457.2|2457.8|2457.5|2457|2456.7|82
1636384900000|2021-11-08 15:21:40|2457.6|2457.3|2458.4|2458.1|2458.6|2458.3|2457.6|2457.3|137
1636384910000|2021-11-08 15:21:50|2458.3|2458|2458.5|2458.2|2458.9|2458.6|2458.3|2458|64
1636384920000|2021-11-08 15:22:00|2458.4|2458.1|2459.3|2459|2459.5|2459.2|2458.4|2458.1|79
1636384930000|2021-11-08 15:22:10|2459.2|2458.9|2459.3|2459|2459.7|2459.4|2459.1|2458.8|73
1636384940000|2021-11-08 15:22:20|2459.4|2459.1|2459.3|2459|2459.4|2459.1|2458.6|2458.3|93
1636384950000|2021-11-08 15:22:30|2459.2|2458.9|2458.6|2458.3|2459.4|2459.1|2458.3|2458|44
1636384960000|2021-11-08 15:22:40|2458.5|2458.2|2458.6|2458.3|2458.7|2458.4|2458.3|2458|31
1636384970000|2021-11-08 15:22:50|2458.5|2458.2|2458.4|2458.1|2458.9|2458.6|2458.2|2457.9|93
1636384980000|2021-11-08 15:23:00|2458.3|2458|2457.6|2457.3|2458.3|2458|2457.2|2456.9|73
1636384990000|2021-11-08 15:23:10|2457.7|2457.4|2456.4|2456.1|2457.7|2457.4|2456.4|2456.1|60
1636385000000|2021-11-08 15:23:20|2456.5|2456.2|2457.2|2456.9|2457.3|2457|2456.5|2456.2|50
1636385010000|2021-11-08 15:23:30|2457.3|2457|2457.1|2456.8|2457.5|2457.2|2457|2456.7|30
1636385020000|2021-11-08 15:23:40|2457.2|2456.9|2458.4|2458.1|2458.6|2458.3|2457.2|2456.9|81
1636385030000|2021-11-08 15:23:50|2458.5|2458.2|2458.8|2458.5|2458.8|2458.5|2458.2|2457.9|36
1636385040000|2021-11-08 15:24:00|2458.9|2458.6|2459.6|2459.3|2459.6|2459.3|2458.8|2458.5|115
1636385050000|2021-11-08 15:24:10|2459.7|2459.4|2459.2|2458.9|2459.7|2459.4|2459.2|2458.9|85
1636385060000|2021-11-08 15:24:20|2459.1|2458.8|2459.2|2458.9|2459.3|2459|2458.6|2458.3|137
1636385070000|2021-11-08 15:24:30|2459.5|2459.2|2458.4|2458.1|2459.6|2459.3|2458.3|2458|48
1636385080000|2021-11-08 15:24:40|2458.3|2458|2458.2|2457.9|2458.6|2458.3|2458.2|2457.9|27
1636385090000|2021-11-08 15:24:50|2458.1|2457.8|2458.5|2458.2|2458.5|2458.2|2458|2457.7|35
1636385100000|2021-11-08 15:25:00|2458.7|2458.4|2457.5|2457.2|2458.8|2458.5|2457.3|2457|53
1636385110000|2021-11-08 15:25:10|2457.6|2457.3|2457.4|2457.1|2457.9|2457.6|2457.1|2456.8|54
1636385120000|2021-11-08 15:25:20|2457.3|2457|2458.4|2458.1|2458.6|2458.3|2457.3|2457|48
1636385130000|2021-11-08 15:25:30|2458.3|2458|2459.3|2459|2459.6|2459.3|2458.1|2457.8|45
1636385140000|2021-11-08 15:25:40|2459.4|2459.1|2459.8|2459.5|2459.8|2459.5|2459.3|2459|35
1636385150000|2021-11-08 15:25:50|2459.9|2459.6|2460|2459.7|2460.3|2460|2459.8|2459.5|89
1636385160000|2021-11-08 15:26:00|2460.1|2459.8|2460.5|2460.2|2460.9|2460.6|2460|2459.7|144
1636385170000|2021-11-08 15:26:10|2460.4|2460.1|2459.7|2459.4|2460.5|2460.2|2459.5|2459.2|82
1636385180000|2021-11-08 15:26:20|2459.8|2459.5|2459.5|2459.2|2459.9|2459.6|2459.1|2458.8|60
1636385190000|2021-11-08 15:26:30|2459.4|2459.1|2458.9|2458.6|2459.5|2459.2|2458.9|2458.6|112
1636385200000|2021-11-08 15:26:40|2459|2458.7|2460.1|2459.8|2460.2|2459.9|2458.9|2458.6|82
1636385210000|2021-11-08 15:26:50|2460|2459.7|2459.9|2459.6|2460.1|2459.8|2459.5|2459.2|28
1636385220000|2021-11-08 15:27:00|2459.8|2459.5|2460.7|2460.4|2460.7|2460.4|2459.6|2459.3|80
1636385230000|2021-11-08 15:27:10|2460.8|2460.5|2460.3|2460|2460.8|2460.5|2460.3|2460|58
1636385240000|2021-11-08 15:27:20|2460.2|2459.9|2460.6|2460.3|2461|2460.7|2460.2|2459.9|103
1636385250000|2021-11-08 15:27:30|2460.5|2460.2|2460.1|2459.8|2460.6|2460.3|2459.8|2459.5|58
1636385260000|2021-11-08 15:27:40|2460.3|2460|2459.6|2459.3|2460.4|2460.1|2459.5|2459.2|67
1636385270000|2021-11-08 15:27:50|2459.8|2459.5|2459.7|2459.4|2459.9|2459.6|2459.6|2459.3|39
1636385280000|2021-11-08 15:28:00|2459.6|2459.3|2459.1|2458.8|2459.8|2459.5|2459|2458.7|50
1636385290000|2021-11-08 15:28:10|2459|2458.7|2457.8|2457.5|2459|2458.7|2457.5|2457.2|103
1636385300000|2021-11-08 15:28:20|2457.7|2457.4|2457.4|2457.1|2457.9|2457.6|2457.4|2457.1|49
1636385310000|2021-11-08 15:28:30|2457.5|2457.2|2457.6|2457.3|2457.6|2457.3|2456.9|2456.6|48
1636385320000|2021-11-08 15:28:40|2457.8|2457.5|2456.7|2456.4|2457.9|2457.6|2456.6|2456.3|57
1636385330000|2021-11-08 15:28:50|2456.8|2456.5|2456|2455.7|2456.9|2456.6|2455.5|2455.2|162
1636385340000|2021-11-08 15:29:00|2456.2|2455.9|2456|2455.7|2456.4|2456.1|2455.8|2455.5|63
1636385350000|2021-11-08 15:29:10|2455.9|2455.6|2456|2455.7|2456.1|2455.8|2455.5|2455.2|57
1636385360000|2021-11-08 15:29:20|2455.8|2455.5|2455.6|2455.3|2456|2455.7|2455.2|2454.9|72
1636385370000|2021-11-08 15:29:30|2455.7|2455.4|2456.3|2456|2456.5|2456.2|2455.5|2455.2|49
1636385380000|2021-11-08 15:29:40|2456.2|2455.9|2455.4|2455.1|2456.2|2455.9|2455.3|2455|65
1636385390000|2021-11-08 15:29:50|2455.5|2455.2|2455.4|2455.1|2455.7|2455.4|2455.2|2454.9|46
1636385400000|2021-11-08 15:30:00|2455.3|2455|2455.5|2455.2|2455.8|2455.5|2455|2454.7|79
1636385410000|2021-11-08 15:30:10|2455.4|2455.1|2454.9|2454.6|2455.6|2455.3|2454.7|2454.4|56
1636385420000|2021-11-08 15:30:20|2455.1|2454.8|2455.3|2455|2455.3|2455|2454.7|2454.4|43
1636385430000|2021-11-08 15:30:30|2455.4|2455.1|2455.3|2455|2455.7|2455.4|2455.2|2454.9|79
1636385440000|2021-11-08 15:30:40|2455.2|2454.9|2454.5|2454.2|2455.3|2455|2454.3|2454|129
1636385450000|2021-11-08 15:30:50|2454.4|2454.1|2454.7|2454.4|2454.8|2454.5|2454.2|2453.9|86
1636385460000|2021-11-08 15:31:00|2454.8|2454.5|2455.2|2454.9|2455.4|2455.1|2454.5|2454.2|45
1636385470000|2021-11-08 15:31:10|2455.3|2455|2455.2|2454.9|2455.6|2455.3|2455|2454.7|36
1636385480000|2021-11-08 15:31:20|2455.1|2454.8|2455.4|2455.1|2455.4|2455.1|2454.5|2454.2|119
1636385490000|2021-11-08 15:31:30|2455.3|2455|2456|2455.7|2456|2455.7|2455.3|2455|38
1636385500000|2021-11-08 15:31:40|2456.1|2455.8|2457.6|2457.3|2457.7|2457.4|2456|2455.7|181
1636385510000|2021-11-08 15:31:50|2457.5|2457.2|2457.9|2457.6|2458.2|2457.9|2457.5|2457.2|99
1636385520000|2021-11-08 15:32:00|2457.7|2457.4|2457.6|2457.3|2457.7|2457.4|2457.5|2457.2|39
1636385530000|2021-11-08 15:32:10|2457.5|2457.2|2457.7|2457.4|2458.1|2457.8|2457.2|2456.9|99
1636385540000|2021-11-08 15:32:20|2458|2457.7|2457.9|2457.6|2458.2|2457.9|2457.4|2457.1|64
1636385550000|2021-11-08 15:32:30|2458|2457.7|2456.6|2456.3|2458|2457.7|2456.5|2456.2|100
1636385560000|2021-11-08 15:32:40|2456.7|2456.4|2456.6|2456.3|2457.2|2456.9|2456.6|2456.3|37
1636385570000|2021-11-08 15:32:50|2456.5|2456.2|2457.1|2456.8|2457.3|2457|2456.4|2456.1|29
1636385580000|2021-11-08 15:33:00|2456.9|2456.6|2456.8|2456.5|2456.9|2456.6|2456.4|2456.1|33
1636385590000|2021-11-08 15:33:10|2456.9|2456.6|2457.1|2456.8|2457.1|2456.8|2456.7|2456.4|8
1636385600000|2021-11-08 15:33:20|2457.2|2456.9|2457.1|2456.8|2457.8|2457.5|2457.1|2456.8|47
1636385610000|2021-11-08 15:33:30|2457.2|2456.9|2457.5|2457.2|2457.6|2457.3|2456.7|2456.4|42
1636385620000|2021-11-08 15:33:40|2457.4|2457.1|2457.7|2457.4|2457.8|2457.5|2457.4|2457.1|26
1636385630000|2021-11-08 15:33:50|2457.6|2457.3|2457.9|2457.6|2458|2457.7|2457.6|2457.3|37
1636385640000|2021-11-08 15:34:00|2457.8|2457.5|2457.8|2457.5|2458|2457.7|2457.4|2457.1|26
1636385650000|2021-11-08 15:34:10|2457.7|2457.4|2457.4|2457.1|2457.8|2457.5|2457.4|2457.1|27
1636385660000|2021-11-08 15:34:20|2457.5|2457.2|2457.5|2457.2|2457.9|2457.6|2457.3|2457|27
1636385670000|2021-11-08 15:34:30|2457.6|2457.3|2457.1|2456.8|2457.6|2457.3|2456.8|2456.5|39
1636385680000|2021-11-08 15:34:40|2457.2|2456.9|2457.2|2456.9|2457.5|2457.2|2457|2456.7|41
1636385690000|2021-11-08 15:34:50|2457.3|2457|2457.3|2457|2457.4|2457.1|2457.1|2456.8|24
1636385700000|2021-11-08 15:35:00|2457.4|2457.1|2458.3|2458|2458.5|2458.2|2457.4|2457.1|142
1636385710000|2021-11-08 15:35:10|2458.4|2458.1|2459.8|2459.5|2460|2459.7|2458.4|2458.1|108
1636385720000|2021-11-08 15:35:20|2459.7|2459.4|2460.2|2459.9|2460.4|2460.1|2459.7|2459.4|49
1636385730000|2021-11-08 15:35:30|2460.1|2459.8|2459.4|2459.1|2460.1|2459.8|2459|2458.7|79
1636385740000|2021-11-08 15:35:40|2459.5|2459.2|2459|2458.7|2459.7|2459.4|2458.7|2458.4|64
1636385750000|2021-11-08 15:35:50|2458.9|2458.6|2459.6|2459.3|2459.6|2459.3|2458.9|2458.6|21
1636385760000|2021-11-08 15:36:00|2459.5|2459.2|2459.7|2459.4|2459.9|2459.6|2459.3|2459|38
1636385770000|2021-11-08 15:36:10|2459.8|2459.5|2460.5|2460.2|2460.5|2460.2|2459.7|2459.4|112
1636385780000|2021-11-08 15:36:20|2460.6|2460.3|2460.7|2460.4|2460.8|2460.5|2460.5|2460.2|63
1636385790000|2021-11-08 15:36:30|2460.6|2460.3|2461.4|2461.1|2461.5|2461.2|2460.6|2460.3|91
1636385800000|2021-11-08 15:36:40|2461.3|2461|2460.6|2460.3|2461.4|2461.1|2460.4|2460.1|77
1636385810000|2021-11-08 15:36:50|2460.5|2460.2|2461.5|2461.2|2461.7|2461.4|2460.5|2460.2|47
1636385820000|2021-11-08 15:37:00|2461.6|2461.3|2462|2461.7|2462.1|2461.8|2461.6|2461.3|81
1636385830000|2021-11-08 15:37:10|2461.9|2461.6|2461.9|2461.6|2462|2461.7|2461.5|2461.2|46
1636385840000|2021-11-08 15:37:20|2462|2461.7|2461.8|2461.5|2462.3|2462|2461.7|2461.4|149
1636385850000|2021-11-08 15:37:30|2461.9|2461.6|2461.4|2461.1|2462|2461.7|2461.4|2461.1|79
1636385860000|2021-11-08 15:37:40|2461.5|2461.2|2460.9|2460.6|2461.6|2461.3|2460.9|2460.6|54
1636385870000|2021-11-08 15:37:50|2461|2460.7|2460.5|2460.2|2461.1|2460.8|2460.3|2460|113
1636385880000|2021-11-08 15:38:00|2460.3|2460|2460.1|2459.8|2460.4|2460.1|2459.8|2459.5|87
1636385890000|2021-11-08 15:38:10|2460|2459.7|2459.5|2459.2|2460|2459.7|2459.1|2458.8|66
1636385900000|2021-11-08 15:38:20|2459.6|2459.3|2459.6|2459.3|2459.9|2459.6|2459.2|2458.9|34
1636385910000|2021-11-08 15:38:30|2459.5|2459.2|2459.2|2458.9|2459.5|2459.2|2459|2458.7|45
1636385920000|2021-11-08 15:38:40|2459.1|2458.8|2457.5|2457.2|2459.6|2459.3|2457.5|2457.2|208
1636385930000|2021-11-08 15:38:50|2457.4|2457.1|2457.8|2457.5|2457.9|2457.6|2456.5|2456.2|154
1636385940000|2021-11-08 15:39:00|2458.1|2457.8|2458|2457.7|2458.1|2457.8|2457.4|2457.1|74
1636385950000|2021-11-08 15:39:10|2457.9|2457.6|2458|2457.7|2458|2457.7|2457.4|2457.1|52
1636385960000|2021-11-08 15:39:20|2457.9|2457.6|2458.5|2458.2|2459.1|2458.8|2457.8|2457.5|109
1636385970000|2021-11-08 15:39:30|2458.4|2458.1|2458|2457.7|2459.1|2458.8|2458|2457.7|60
1636385980000|2021-11-08 15:39:40|2458.2|2457.9|2458.4|2458.1|2458.7|2458.4|2458|2457.7|23
1636385990000|2021-11-08 15:39:50|2458.5|2458.2|2458|2457.7|2458.7|2458.4|2458|2457.7|40
1636386000000|2021-11-08 15:40:00|2457.9|2457.6|2459|2458.7|2459|2458.7|2457.9|2457.6|78
1636386010000|2021-11-08 15:40:10|2458.9|2458.6|2458.1|2457.8|2458.9|2458.6|2457.7|2457.4|47
1636386020000|2021-11-08 15:40:20|2458|2457.7|2456.5|2456.2|2458.4|2458.1|2456.5|2456.2|117
1636386030000|2021-11-08 15:40:30|2456.4|2456.1|2455.7|2455.4|2456.4|2456.1|2455.7|2455.4|95
1636386040000|2021-11-08 15:40:40|2455.6|2455.3|2454.8|2454.5|2455.6|2455.3|2454.3|2454|349
1636386050000|2021-11-08 15:40:50|2454.7|2454.4|2454.9|2454.6|2455.6|2455.3|2454.5|2454.2|84
1636386060000|2021-11-08 15:41:00|2455|2454.7|2455.4|2455.1|2455.7|2455.4|2454.7|2454.4|106
1636386070000|2021-11-08 15:41:10|2455.3|2455|2455.3|2455|2455.4|2455.1|2454.3|2454|320
1636386080000|2021-11-08 15:41:20|2455.4|2455.1|2455.5|2455.2|2455.7|2455.4|2455.1|2454.8|101
1636386090000|2021-11-08 15:41:30|2455.7|2455.4|2454.7|2454.4|2455.7|2455.4|2454.6|2454.3|70
1636386100000|2021-11-08 15:41:40|2454.8|2454.5|2454|2453.7|2454.9|2454.6|2454|2453.7|58
1636386110000|2021-11-08 15:41:50|2453.8|2453.5|2453.3|2453|2454.2|2453.9|2453|2452.7|162
1636386120000|2021-11-08 15:42:00|2453.1|2452.8|2453|2452.7|2453.4|2453.1|2452.7|2452.4|150
1636386130000|2021-11-08 15:42:10|2453.1|2452.8|2452.6|2452.3|2453.5|2453.2|2452.6|2452.3|123
1636386140000|2021-11-08 15:42:20|2452.3|2452|2453.2|2452.9|2453.5|2453.2|2452|2451.7|215
1636386150000|2021-11-08 15:42:30|2453.4|2453.1|2453.7|2453.4|2454|2453.7|2453.1|2452.8|46
1636386160000|2021-11-08 15:42:40|2453.8|2453.5|2453.8|2453.5|2454.4|2454.1|2453.7|2453.4|45
1636386170000|2021-11-08 15:42:50|2453.7|2453.4|2453.8|2453.5|2454.8|2454.5|2453.7|2453.4|45
1636386180000|2021-11-08 15:43:00|2454|2453.7|2454.9|2454.6|2455|2454.7|2454|2453.7|48
1636386190000|2021-11-08 15:43:10|2454.8|2454.5|2454.8|2454.5|2455.4|2455.1|2454.6|2454.3|65
1636386200000|2021-11-08 15:43:20|2454.9|2454.6|2455.5|2455.2|2455.7|2455.4|2454.9|2454.6|73
1636386210000|2021-11-08 15:43:30|2455.4|2455.1|2456.2|2455.9|2456.7|2456.4|2455.4|2455.1|75
1636386220000|2021-11-08 15:43:40|2456.3|2456|2456.5|2456.2|2456.7|2456.4|2456.2|2455.9|67
1636386230000|2021-11-08 15:43:50|2456.6|2456.3|2456.1|2455.8|2456.7|2456.4|2456.1|2455.8|60
1636386240000|2021-11-08 15:44:00|2456|2455.7|2456.6|2456.3|2456.6|2456.3|2455.5|2455.2|84
1636386250000|2021-11-08 15:44:10|2456.5|2456.2|2456|2455.7|2457.2|2456.9|2456|2455.7|27
1636386260000|2021-11-08 15:44:20|2456.2|2455.9|2456|2455.7|2456.2|2455.9|2455.9|2455.6|12
1636386270000|2021-11-08 15:44:30|2455.9|2455.6|2456.6|2456.3|2456.6|2456.3|2455.9|2455.6|21
1636386280000|2021-11-08 15:44:40|2456.5|2456.2|2457|2456.7|2457|2456.7|2456.4|2456.1|28
1636386290000|2021-11-08 15:44:50|2457.1|2456.8|2456.6|2456.3|2457.1|2456.8|2456.3|2456|55
1636386300000|2021-11-08 15:45:00|2456.5|2456.2|2456.8|2456.5|2456.8|2456.5|2456.1|2455.8|62
1636386310000|2021-11-08 15:45:10|2456.9|2456.6|2455.8|2455.5|2456.9|2456.6|2455.8|2455.5|57
1636386320000|2021-11-08 15:45:20|2455.9|2455.6|2455.8|2455.5|2456.3|2456|2455.7|2455.4|73
1636386330000|2021-11-08 15:45:30|2455.7|2455.4|2455.6|2455.3|2456.7|2456.4|2455.6|2455.3|45
1636386340000|2021-11-08 15:45:40|2455.5|2455.2|2456.1|2455.8|2456.1|2455.8|2455.5|2455.2|48
1636386350000|2021-11-08 15:45:50|2456|2455.7|2456.5|2456.2|2456.9|2456.6|2456|2455.7|55
1636386360000|2021-11-08 15:46:00|2456.7|2456.4|2457.7|2457.4|2457.9|2457.6|2456.7|2456.4|101
1636386370000|2021-11-08 15:46:10|2457.8|2457.5|2457.9|2457.6|2458.1|2457.8|2457.7|2457.4|36
1636386380000|2021-11-08 15:46:20|2458|2457.7|2458.2|2457.9|2458.4|2458.1|2457.8|2457.5|37
1636386390000|2021-11-08 15:46:30|2458.3|2458|2458.8|2458.5|2459.3|2459|2458.3|2458|64
1636386400000|2021-11-08 15:46:40|2458.9|2458.6|2458.8|2458.5|2459.2|2458.9|2458.8|2458.5|206
1636386410000|2021-11-08 15:46:50|2458.9|2458.6|2460.7|2460.4|2460.7|2460.4|2458.4|2458.1|246
1636386420000|2021-11-08 15:47:00|2460.5|2460.2|2460.1|2459.8|2460.5|2460.2|2459.9|2459.6|41
1636386430000|2021-11-08 15:47:10|2460.2|2459.9|2461|2460.7|2461.1|2460.8|2460.2|2459.9|86
1636386440000|2021-11-08 15:47:20|2460.9|2460.6|2461.1|2460.8|2461.2|2460.9|2460.8|2460.5|77
1636386450000|2021-11-08 15:47:30|2461|2460.7|2460.8|2460.5|2461.1|2460.8|2460.7|2460.4|38
1636386460000|2021-11-08 15:47:40|2460.9|2460.6|2460.4|2460.1|2460.9|2460.6|2460.2|2459.9|32
1636386470000|2021-11-08 15:47:50|2460.3|2460|2459.5|2459.2|2460.3|2460|2459.5|2459.2|117
1636386480000|2021-11-08 15:48:00|2459.7|2459.4|2459.6|2459.3|2459.7|2459.4|2459.2|2458.9|45
1636386490000|2021-11-08 15:48:10|2459.7|2459.4|2459.6|2459.3|2460.3|2460|2459.5|2459.2|36
1636386500000|2021-11-08 15:48:20|2459.7|2459.4|2459.4|2459.1|2459.9|2459.6|2459.4|2459.1|22
1636386510000|2021-11-08 15:48:30|2459.5|2459.2|2460.1|2459.8|2460.1|2459.8|2459.3|2459|25
1636386520000|2021-11-08 15:48:40|2460|2459.7|2460.3|2460|2460.3|2460|2459.7|2459.4|19
1636386530000|2021-11-08 15:48:50|2460.4|2460.1|2460|2459.7|2460.6|2460.3|2459.8|2459.5|31
1636386540000|2021-11-08 15:49:00|2460.1|2459.8|2460.2|2459.9|2460.2|2459.9|2459.8|2459.5|20
1636386550000|2021-11-08 15:49:10|2460.1|2459.8|2460.5|2460.2|2460.6|2460.3|2460.1|2459.8|16
1636386560000|2021-11-08 15:49:20|2460.4|2460.1|2460.9|2460.6|2460.9|2460.6|2460.4|2460.1|63
1636386570000|2021-11-08 15:49:30|2460.8|2460.5|2460.6|2460.3|2461|2460.7|2460.4|2460.1|34
1636386580000|2021-11-08 15:49:40|2460.5|2460.2|2460.6|2460.3|2460.9|2460.6|2460.3|2460|29
1636386590000|2021-11-08 15:49:50|2460.5|2460.2|2460.7|2460.4|2460.7|2460.4|2460.3|2460|49
1636386600000|2021-11-08 15:50:00|2460.6|2460.3|2459.6|2459.3|2460.6|2460.3|2459.6|2459.3|69
1636386610000|2021-11-08 15:50:10|2459.5|2459.2|2460.4|2460.1|2460.4|2460.1|2459.5|2459.2|22
1636386620000|2021-11-08 15:50:20|2460.5|2460.2|2460.7|2460.4|2460.7|2460.4|2460.3|2460|9
1636386630000|2021-11-08 15:50:30|2460.9|2460.6|2460.3|2460|2461.1|2460.8|2460.2|2459.9|34
1636386640000|2021-11-08 15:50:40|2460.2|2459.9|2460|2459.7|2460.3|2460|2459.7|2459.4|67
1636386650000|2021-11-08 15:50:50|2460.1|2459.8|2459.9|2459.6|2460.2|2459.9|2459.8|2459.5|19
1636386660000|2021-11-08 15:51:00|2459.8|2459.5|2460.9|2460.6|2461|2460.7|2459.7|2459.4|18
1636386670000|2021-11-08 15:51:10|2460.8|2460.5|2460.6|2460.3|2461.1|2460.8|2460.3|2460|51
1636386680000|2021-11-08 15:51:20|2460.4|2460.1|2459.9|2459.6|2460.4|2460.1|2459.5|2459.2|50
1636386690000|2021-11-08 15:51:30|2459.8|2459.5|2460.3|2460|2460.4|2460.1|2459.8|2459.5|24
1636386700000|2021-11-08 15:51:40|2460.4|2460.1|2459.7|2459.4|2460.6|2460.3|2459.6|2459.3|40
1636386710000|2021-11-08 15:51:50|2459.5|2459.2|2459.9|2459.6|2459.9|2459.6|2459.4|2459.1|27
1636386720000|2021-11-08 15:52:00|2460|2459.7|2459.5|2459.2|2460|2459.7|2459.4|2459.1|29
1636386730000|2021-11-08 15:52:10|2459.4|2459.1|2459.5|2459.2|2459.8|2459.5|2459.3|2459|29
1636386740000|2021-11-08 15:52:20|2459.4|2459.1|2459|2458.7|2459.4|2459.1|2458.5|2458.2|71
1636386750000|2021-11-08 15:52:30|2459.1|2458.8|2459.2|2458.9|2459.4|2459.1|2458.9|2458.6|56
1636386760000|2021-11-08 15:52:40|2459.1|2458.8|2459.3|2459|2459.5|2459.2|2459.1|2458.8|25
1636386770000|2021-11-08 15:52:50|2459.4|2459.1|2459.6|2459.3|2459.6|2459.3|2459.2|2458.9|16
1636386780000|2021-11-08 15:53:00|2459.4|2459.1|2459|2458.7|2459.4|2459.1|2458.5|2458.2|62
1636386790000|2021-11-08 15:53:10|2459.1|2458.8|2459.5|2459.2|2459.5|2459.2|2459|2458.7|23
1636386800000|2021-11-08 15:53:20|2459.4|2459.1|2458.9|2458.6|2459.5|2459.2|2458.9|2458.6|11
1636386810000|2021-11-08 15:53:30|2458.8|2458.5|2458.5|2458.2|2459|2458.7|2458.5|2458.2|16
1636386820000|2021-11-08 15:53:40|2458.7|2458.4|2458.7|2458.4|2458.9|2458.6|2458.6|2458.3|21
1636386830000|2021-11-08 15:53:50|2458.6|2458.3|2458.8|2458.5|2459.1|2458.8|2458.6|2458.3|15
1636386840000|2021-11-08 15:54:00|2458.9|2458.6|2459.2|2458.9|2459.2|2458.9|2458.8|2458.5|44
1636386850000|2021-11-08 15:54:10|2459.4|2459.1|2459.1|2458.8|2459.5|2459.2|2459.1|2458.8|52
1636386860000|2021-11-08 15:54:20|2458.9|2458.6|2458.5|2458.2|2459|2458.7|2458.5|2458.2|35
1636386870000|2021-11-08 15:54:30|2458.4|2458.1|2458.9|2458.6|2458.9|2458.6|2458.4|2458.1|14
1636386880000|2021-11-08 15:54:40|2458.8|2458.5|2458.8|2458.5|2459|2458.7|2458.7|2458.4|6
1636386890000|2021-11-08 15:54:50|2458.7|2458.4|2459.2|2458.9|2459.2|2458.9|2458.7|2458.4|8
1636386900000|2021-11-08 15:55:00|2459|2458.7|2458.8|2458.5|2459.1|2458.8|2458.8|2458.5|15
1636386910000|2021-11-08 15:55:10|2458.6|2458.3|2457.7|2457.4|2458.7|2458.4|2457.7|2457.4|54
1636386920000|2021-11-08 15:55:20|2457.8|2457.5|2457.1|2456.8|2457.8|2457.5|2457|2456.7|48
1636386930000|2021-11-08 15:55:30|2456.8|2456.5|2456.6|2456.3|2456.9|2456.6|2456.2|2455.9|84
1636386940000|2021-11-08 15:55:40|2456.5|2456.2|2456.6|2456.3|2456.9|2456.6|2456.4|2456.1|46
1636386950000|2021-11-08 15:55:50|2456.5|2456.2|2456.4|2456.1|2457|2456.7|2456.3|2456|44
1636386960000|2021-11-08 15:56:00|2456.5|2456.2|2456.9|2456.6|2457.4|2457.1|2456.5|2456.2|53
1636386970000|2021-11-08 15:56:10|2457|2456.7|2457.3|2457|2457.3|2457|2456.6|2456.3|87
1636386980000|2021-11-08 15:56:20|2457.5|2457.2|2456.7|2456.4|2457.5|2457.2|2456.3|2456|50
1636386990000|2021-11-08 15:56:30|2456.6|2456.3|2457|2456.7|2457.2|2456.9|2456.4|2456.1|20
1636387000000|2021-11-08 15:56:40|2456.9|2456.6|2458|2457.7|2458.1|2457.8|2456.9|2456.6|30
1636387010000|2021-11-08 15:56:50|2457.9|2457.6|2457.8|2457.5|2458.1|2457.8|2457.6|2457.3|85
1636387020000|2021-11-08 15:57:00|2457.7|2457.4|2457.5|2457.2|2457.7|2457.4|2457.1|2456.8|40
1636387030000|2021-11-08 15:57:10|2457.7|2457.4|2457.6|2457.3|2458.1|2457.8|2457.4|2457.1|20
1636387040000|2021-11-08 15:57:20|2457.5|2457.2|2457.4|2457.1|2457.5|2457.2|2457.2|2456.9|17
1636387050000|2021-11-08 15:57:30|2457.6|2457.3|2458.8|2458.5|2458.9|2458.6|2457.6|2457.3|43
1636387060000|2021-11-08 15:57:40|2458.7|2458.4|2458.8|2458.5|2459|2458.7|2458.7|2458.4|15
1636387070000|2021-11-08 15:57:50|2458.9|2458.6|2458.5|2458.2|2459.2|2458.9|2458.5|2458.2|25
1636387080000|2021-11-08 15:58:00|2458.4|2458.1|2458.1|2457.8|2458.9|2458.6|2458.1|2457.8|37
1636387090000|2021-11-08 15:58:10|2458|2457.7|2457.5|2457.2|2458|2457.7|2457.4|2457.1|54
1636387100000|2021-11-08 15:58:20|2457.4|2457.1|2457.7|2457.4|2458|2457.7|2457.3|2457|76
1636387110000|2021-11-08 15:58:30|2457.8|2457.5|2458.2|2457.9|2458.2|2457.9|2457.7|2457.4|24
1636387120000|2021-11-08 15:58:40|2458|2457.7|2458.1|2457.8|2458.2|2457.9|2457.5|2457.2|16
1636387130000|2021-11-08 15:58:50|2458|2457.7|2458.3|2458|2458.4|2458.1|2457.7|2457.4|6
1636387140000|2021-11-08 15:59:00|2458.2|2457.9|2458.1|2457.8|2458.2|2457.9|2457.9|2457.6|32
1636387150000|2021-11-08 15:59:10|2458.2|2457.9|2457.8|2457.5|2458.2|2457.9|2457.6|2457.3|13
1636387160000|2021-11-08 15:59:20|2457.7|2457.4|2457.7|2457.4|2457.8|2457.5|2457.5|2457.2|26
1636387170000|2021-11-08 15:59:30|2457.6|2457.3|2457.6|2457.3|2457.8|2457.5|2457.6|2457.3|14
1636387180000|2021-11-08 15:59:40|2457.7|2457.4|2458.5|2458.2|2458.5|2458.2|2457.7|2457.4|10
1636387190000|2021-11-08 15:59:50|2458.4|2458.1|2458.2|2457.9|2458.7|2458.4|2458|2457.7|21
1636387200000|2021-11-08 16:00:00|2458.4|2458.1|2458.5|2458.2|2458.5|2458.2|2457.5|2457.2|98
1636387210000|2021-11-08 16:00:10|2458.9|2458.6|2459.8|2459.5|2459.8|2459.5|2458.8|2458.5|98
1636387220000|2021-11-08 16:00:20|2459.6|2459.3|2460.1|2459.8|2460.2|2459.9|2459.2|2458.9|144
1636387230000|2021-11-08 16:00:30|2460.2|2459.9|2460.6|2460.3|2460.8|2460.5|2459.8|2459.5|153
1636387240000|2021-11-08 16:00:40|2460.5|2460.2|2461.4|2461.1|2461.4|2461.1|2460.5|2460.2|106
1636387250000|2021-11-08 16:00:50|2461.7|2461.4|2461.9|2461.6|2462|2461.7|2461.6|2461.3|82
1636387260000|2021-11-08 16:01:00|2462|2461.7|2462|2461.7|2462.4|2462.1|2461.6|2461.3|175
1636387270000|2021-11-08 16:01:10|2462.1|2461.8|2462.5|2462.2|2462.7|2462.4|2462|2461.7|161
1636387280000|2021-11-08 16:01:20|2462.4|2462.1|2462.6|2462.3|2462.6|2462.3|2462|2461.7|44
1636387290000|2021-11-08 16:01:30|2462.5|2462.2|2462.1|2461.8|2462.6|2462.3|2462|2461.7|42
1636387300000|2021-11-08 16:01:40|2461.9|2461.6|2461.7|2461.4|2462|2461.7|2461.6|2461.3|62
1636387310000|2021-11-08 16:01:50|2461.8|2461.5|2462.3|2462|2462.5|2462.2|2461.8|2461.5|83
1636387320000|2021-11-08 16:02:00|2462.4|2462.1|2462.4|2462.1|2462.7|2462.4|2462.3|2462|39
1636387330000|2021-11-08 16:02:10|2462.5|2462.2|2462.1|2461.8|2462.5|2462.2|2461.8|2461.5|77
1636387340000|2021-11-08 16:02:20|2462.2|2461.9|2462.1|2461.8|2462.6|2462.3|2462|2461.7|53
1636387350000|2021-11-08 16:02:30|2462|2461.7|2461.8|2461.5|2462.1|2461.8|2461.5|2461.2|64
1636387360000|2021-11-08 16:02:40|2461.7|2461.4|2461.5|2461.2|2461.7|2461.4|2461.4|2461.1|22
1636387370000|2021-11-08 16:02:50|2461.6|2461.3|2461.9|2461.6|2461.9|2461.6|2461.5|2461.2|29
1636387380000|2021-11-08 16:03:00|2462|2461.7|2461.3|2461|2462|2461.7|2461.3|2461|26
1636387390000|2021-11-08 16:03:10|2461.2|2460.9|2460.7|2460.4|2461.3|2461|2460.6|2460.3|75
1636387400000|2021-11-08 16:03:20|2460.6|2460.3|2460.2|2459.9|2460.6|2460.3|2459.8|2459.5|57
1636387410000|2021-11-08 16:03:30|2460.1|2459.8|2459.7|2459.4|2460.1|2459.8|2459.5|2459.2|49
1636387420000|2021-11-08 16:03:40|2459.8|2459.5|2460.1|2459.8|2460.4|2460.1|2459.7|2459.4|54
1636387430000|2021-11-08 16:03:50|2460.2|2459.9|2460|2459.7|2460.4|2460.1|2459.9|2459.6|10
1636387440000|2021-11-08 16:04:00|2460.1|2459.8|2459.4|2459.1|2460.1|2459.8|2459.4|2459.1|39
1636387450000|2021-11-08 16:04:10|2459.3|2459|2458.8|2458.5|2459.3|2459|2458.3|2458|82
1636387460000|2021-11-08 16:04:20|2459|2458.7|2458.8|2458.5|2459.1|2458.8|2458.6|2458.3|31
1636387470000|2021-11-08 16:04:30|2458.9|2458.6|2458.8|2458.5|2459|2458.7|2458.6|2458.3|18
1636387480000|2021-11-08 16:04:40|2458.9|2458.6|2459.3|2459|2459.6|2459.3|2458.9|2458.6|42
1636387490000|2021-11-08 16:04:50|2459.2|2458.9|2459.7|2459.4|2459.7|2459.4|2459.2|2458.9|17
1636387500000|2021-11-08 16:05:00|2460.1|2459.8|2460.3|2460|2460.4|2460.1|2460.1|2459.8|80
1636387510000|2021-11-08 16:05:10|2460.1|2459.8|2459.9|2459.6|2460.2|2459.9|2459.8|2459.5|31
1636387520000|2021-11-08 16:05:20|2460|2459.7|2459|2458.7|2460|2459.7|2459|2458.7|31
1636387530000|2021-11-08 16:05:30|2459.2|2458.9|2458.4|2458.1|2459.2|2458.9|2458.4|2458.1|55
1636387540000|2021-11-08 16:05:40|2458.3|2458|2458.6|2458.3|2458.6|2458.3|2458.2|2457.9|44
1636387550000|2021-11-08 16:05:50|2458.5|2458.2|2458.4|2458.1|2458.5|2458.2|2457.9|2457.6|119
1636387560000|2021-11-08 16:06:00|2458.3|2458|2458.9|2458.6|2459.1|2458.8|2458.3|2458|36
1636387570000|2021-11-08 16:06:10|2459.1|2458.8|2458.8|2458.5|2459.3|2459|2458.7|2458.4|25
1636387580000|2021-11-08 16:06:20|2458.7|2458.4|2458.9|2458.6|2459|2458.7|2458.7|2458.4|9
1636387590000|2021-11-08 16:06:30|2459|2458.7|2459.5|2459.2|2459.7|2459.4|2458.9|2458.6|17
1636387600000|2021-11-08 16:06:40|2459.4|2459.1|2459.4|2459.1|2459.5|2459.2|2458.8|2458.5|16
1636387610000|2021-11-08 16:06:50|2459.5|2459.2|2459.8|2459.5|2459.8|2459.5|2459.4|2459.1|31
1636387620000|2021-11-08 16:07:00|2459.9|2459.6|2459.6|2459.3|2459.9|2459.6|2459.6|2459.3|18
1636387630000|2021-11-08 16:07:10|2459.7|2459.4|2458.7|2458.4|2459.7|2459.4|2458.5|2458.2|50
1636387640000|2021-11-08 16:07:20|2458.8|2458.5|2458.7|2458.4|2459.2|2458.9|2458.7|2458.4|15
1636387650000|2021-11-08 16:07:30|2458.8|2458.5|2458|2457.7|2458.9|2458.6|2458|2457.7|27
1636387660000|2021-11-08 16:07:40|2457.9|2457.6|2458.2|2457.9|2458.2|2457.9|2457.8|2457.5|39
1636387670000|2021-11-08 16:07:50|2458.1|2457.8|2457.5|2457.2|2458.5|2458.2|2457.4|2457.1|103
1636387680000|2021-11-08 16:08:00|2457.4|2457.1|2457.5|2457.2|2457.8|2457.5|2456.7|2456.4|310
1636387690000|2021-11-08 16:08:10|2457.4|2457.1|2456.7|2456.4|2457.8|2457.5|2456.7|2456.4|102
1636387700000|2021-11-08 16:08:20|2456.8|2456.5|2456.1|2455.8|2457|2456.7|2455.9|2455.6|67
1636387710000|2021-11-08 16:08:30|2456|2455.7|2456.6|2456.3|2456.6|2456.3|2455.9|2455.6|42
1636387720000|2021-11-08 16:08:40|2456.7|2456.4|2456.8|2456.5|2457.4|2457.1|2456.6|2456.3|89
1636387730000|2021-11-08 16:08:50|2456.9|2456.6|2456.3|2456|2457.1|2456.8|2456.1|2455.8|37
1636387740000|2021-11-08 16:09:00|2456.4|2456.1|2455.8|2455.5|2456.4|2456.1|2455.3|2455|76
1636387750000|2021-11-08 16:09:10|2455.9|2455.6|2456.4|2456.1|2456.4|2456.1|2455.6|2455.3|37
1636387760000|2021-11-08 16:09:20|2456.3|2456|2456|2455.7|2456.3|2456|2455.7|2455.4|19
1636387770000|2021-11-08 16:09:30|2456.1|2455.8|2456.6|2456.3|2456.7|2456.4|2456|2455.7|29
1636387780000|2021-11-08 16:09:40|2456.7|2456.4|2456.5|2456.2|2456.7|2456.4|2456.5|2456.2|17
1636387790000|2021-11-08 16:09:50|2456.6|2456.3|2457.2|2456.9|2457.2|2456.9|2456.6|2456.3|29
1636387800000|2021-11-08 16:10:00|2457.1|2456.8|2457.8|2457.5|2458.2|2457.9|2456.9|2456.6|86
1636387810000|2021-11-08 16:10:10|2457.9|2457.6|2459|2458.7|2459.1|2458.8|2457.9|2457.6|88
1636387820000|2021-11-08 16:10:20|2459.1|2458.8|2459.5|2459.2|2459.6|2459.3|2459|2458.7|60
1636387830000|2021-11-08 16:10:30|2459.4|2459.1|2458.9|2458.6|2459.5|2459.2|2458.9|2458.6|41
1636387840000|2021-11-08 16:10:40|2459.1|2458.8|2458.7|2458.4|2459.1|2458.8|2458.6|2458.3|139
1636387850000|2021-11-08 16:10:50|2458.6|2458.3|2458.5|2458.2|2458.9|2458.6|2458.4|2458.1|58
1636387860000|2021-11-08 16:11:00|2458.6|2458.3|2458.8|2458.5|2458.8|2458.5|2458.3|2458|17
1636387870000|2021-11-08 16:11:10|2458.7|2458.4|2458.3|2458|2458.8|2458.5|2458.3|2458|76
1636387880000|2021-11-08 16:11:20|2458.2|2457.9|2458.9|2458.6|2459.3|2459|2458.2|2457.9|38
1636387890000|2021-11-08 16:11:30|2458.8|2458.5|2458.2|2457.9|2458.9|2458.6|2458.1|2457.8|22
1636387900000|2021-11-08 16:11:40|2458.1|2457.8|2457.7|2457.4|2458.5|2458.2|2457.7|2457.4|49
1636387910000|2021-11-08 16:11:50|2457.6|2457.3|2457.8|2457.5|2458|2457.7|2457.6|2457.3|23
1636387920000|2021-11-08 16:12:00|2458|2457.7|2457.8|2457.5|2458.3|2458|2457.5|2457.2|53
1636387930000|2021-11-08 16:12:10|2457.6|2457.3|2458|2457.7|2458|2457.7|2457.3|2457|64
1636387940000|2021-11-08 16:12:20|2458.1|2457.8|2458.1|2457.8|2458.2|2457.9|2457.7|2457.4|32
1636387950000|2021-11-08 16:12:30|2458|2457.7|2457.9|2457.6|2458.2|2457.9|2457.8|2457.5|20
1636387960000|2021-11-08 16:12:40|2457.8|2457.5|2457.9|2457.6|2457.9|2457.6|2457.6|2457.3|13
1636387970000|2021-11-08 16:12:50|2458|2457.7|2458.7|2458.4|2458.8|2458.5|2458|2457.7|49
1636387980000|2021-11-08 16:13:00|2458.9|2458.6|2458.5|2458.2|2458.9|2458.6|2458.3|2458|33
1636387990000|2021-11-08 16:13:10|2458.4|2458.1|2458.1|2457.8|2458.4|2458.1|2458|2457.7|25
1636388000000|2021-11-08 16:13:20|2458|2457.7|2458.4|2458.1|2458.6|2458.3|2458|2457.7|19
1636388010000|2021-11-08 16:13:30|2458.3|2458|2458.1|2457.8|2458.5|2458.2|2458|2457.7|9
1636388020000|2021-11-08 16:13:40|2458.2|2457.9|2458|2457.7|2458.4|2458.1|2458|2457.7|17
1636388030000|2021-11-08 16:13:50|2457.9|2457.6|2458.1|2457.8|2458.2|2457.9|2457.9|2457.6|20
1636388040000|2021-11-08 16:14:00|2458|2457.7|2458|2457.7|2458.3|2458|2457.8|2457.5|38
1636388050000|2021-11-08 16:14:10|2458.1|2457.8|2457.5|2457.2|2458.2|2457.9|2457.5|2457.2|34
1636388060000|2021-11-08 16:14:20|2457.4|2457.1|2457.8|2457.5|2457.8|2457.5|2457.4|2457.1|39
1636388070000|2021-11-08 16:14:30|2457.7|2457.4|2457.7|2457.4|2457.8|2457.5|2457.3|2457|115
1636388080000|2021-11-08 16:14:40|2457.6|2457.3|2458.3|2458|2458.5|2458.2|2457.5|2457.2|52
1636388090000|2021-11-08 16:14:50|2458.4|2458.1|2458.1|2457.8|2458.6|2458.3|2458|2457.7|30
1636388100000|2021-11-08 16:15:00|2458|2457.7|2457.4|2457.1|2458.2|2457.9|2457.4|2457.1|51
1636388110000|2021-11-08 16:15:10|2457.3|2457|2457.6|2457.3|2457.7|2457.4|2457.2|2456.9|33
1636388120000|2021-11-08 16:15:20|2457.5|2457.2|2458|2457.7|2458|2457.7|2457.5|2457.2|11
1636388130000|2021-11-08 16:15:30|2458.1|2457.8|2457.8|2457.5|2458.2|2457.9|2457.8|2457.5|36
1636388140000|2021-11-08 16:15:40|2457.7|2457.4|2457.6|2457.3|2457.8|2457.5|2457.3|2457|77
1636388150000|2021-11-08 16:15:50|2457.7|2457.4|2457.6|2457.3|2457.7|2457.4|2457.5|2457.2|71
1636388160000|2021-11-08 16:16:00|2457.7|2457.4|2457.4|2457.1|2457.8|2457.5|2457.3|2457|87
1636388170000|2021-11-08 16:16:10|2457.5|2457.2|2457.6|2457.3|2457.6|2457.3|2456.9|2456.6|62
1636388180000|2021-11-08 16:16:20|2457.7|2457.4|2458.5|2458.2|2458.5|2458.2|2457.7|2457.4|57
1636388190000|2021-11-08 16:16:30|2458.4|2458.1|2458.1|2457.8|2458.4|2458.1|2458.1|2457.8|12
1636388200000|2021-11-08 16:16:40|2458|2457.7|2457.2|2456.9|2458|2457.7|2457|2456.7|51
1636388210000|2021-11-08 16:16:50|2457.3|2457|2457.6|2457.3|2457.8|2457.5|2457.3|2457|23
1636388220000|2021-11-08 16:17:00|2457.7|2457.4|2456.9|2456.6|2457.9|2457.6|2456.9|2456.6|64
1636388230000|2021-11-08 16:17:10|2456.5|2456.2|2456.3|2456|2456.7|2456.4|2455.8|2455.5|260
1636388240000|2021-11-08 16:17:20|2456.4|2456.1|2456|2455.7|2456.4|2456.1|2455.8|2455.5|130
1636388250000|2021-11-08 16:17:30|2456.1|2455.8|2456.3|2456|2456.5|2456.2|2456|2455.7|92
1636388260000|2021-11-08 16:17:40|2456.5|2456.2|2457.3|2457|2457.5|2457.2|2456.5|2456.2|84
1636388270000|2021-11-08 16:17:50|2457.5|2457.2|2458.3|2458|2458.4|2458.1|2457.5|2457.2|62
1636388280000|2021-11-08 16:18:00|2458.4|2458.1|2457.8|2457.5|2458.4|2458.1|2457.6|2457.3|53
1636388290000|2021-11-08 16:18:10|2457.6|2457.3|2457|2456.7|2458|2457.7|2457|2456.7|44
1636388300000|2021-11-08 16:18:20|2457.1|2456.8|2457.5|2457.2|2457.5|2457.2|2457.1|2456.8|32
1636388310000|2021-11-08 16:18:30|2458|2457.7|2457.7|2457.4|2458|2457.7|2457.5|2457.2|124
1636388320000|2021-11-08 16:18:40|2457.6|2457.3|2457.8|2457.5|2457.9|2457.6|2457.5|2457.2|28
1636388330000|2021-11-08 16:18:50|2457.9|2457.6|2457.8|2457.5|2458|2457.7|2457.6|2457.3|29
1636388340000|2021-11-08 16:19:00|2457.7|2457.4|2458.2|2457.9|2458.2|2457.9|2457.6|2457.3|22
1636388350000|2021-11-08 16:19:10|2458.1|2457.8|2458.6|2458.3|2458.7|2458.4|2458.1|2457.8|63
1636388360000|2021-11-08 16:19:20|2458.7|2458.4|2460.2|2459.9|2460.6|2460.3|2458.7|2458.4|329
1636388370000|2021-11-08 16:19:30|2460.1|2459.8|2459.9|2459.6|2460.1|2459.8|2459.9|2459.6|63
1636388380000|2021-11-08 16:19:40|2459.8|2459.5|2460.4|2460.1|2461|2460.7|2459.8|2459.5|164
1636388390000|2021-11-08 16:19:50|2460.5|2460.2|2459.7|2459.4|2460.5|2460.2|2459.7|2459.4|32
1636388400000|2021-11-08 16:20:00|2459.6|2459.3|2459.9|2459.6|2459.9|2459.6|2459.3|2459|57
1636388410000|2021-11-08 16:20:10|2459.8|2459.5|2460.2|2459.9|2460.2|2459.9|2459.6|2459.3|18
1636388420000|2021-11-08 16:20:20|2460.1|2459.8|2460.1|2459.8|2460.4|2460.1|2459.9|2459.6|40
1636388430000|2021-11-08 16:20:30|2460.2|2459.9|2459.7|2459.4|2460.3|2460|2459.6|2459.3|65
1636388440000|2021-11-08 16:20:40|2459.6|2459.3|2459.7|2459.4|2460|2459.7|2459.5|2459.2|35
1636388450000|2021-11-08 16:20:50|2459.9|2459.6|2459.6|2459.3|2460|2459.7|2459.4|2459.1|40
1636388460000|2021-11-08 16:21:00|2459.7|2459.4|2459.6|2459.3|2459.8|2459.5|2459.1|2458.8|31
1636388470000|2021-11-08 16:21:10|2459.5|2459.2|2459.7|2459.4|2459.8|2459.5|2459.3|2459|27
1636388480000|2021-11-08 16:21:20|2459.6|2459.3|2458.9|2458.6|2459.6|2459.3|2458.7|2458.4|31
1636388490000|2021-11-08 16:21:30|2458.8|2458.5|2458.9|2458.6|2458.9|2458.6|2458.6|2458.3|39
1636388500000|2021-11-08 16:21:40|2458.8|2458.5|2458.5|2458.2|2459|2458.7|2458.5|2458.2|16
1636388510000|2021-11-08 16:21:50|2458.7|2458.4|2458.6|2458.3|2459.2|2458.9|2458.6|2458.3|12
1636388520000|2021-11-08 16:22:00|2458.4|2458.1|2458.8|2458.5|2458.8|2458.5|2458.4|2458.1|21
1636388530000|2021-11-08 16:22:10|2459.1|2458.8|2458.4|2458.1|2459.1|2458.8|2458.4|2458.1|38
1636388540000|2021-11-08 16:22:20|2458.1|2457.8|2458|2457.7|2458.6|2458.3|2457.9|2457.6|34
1636388550000|2021-11-08 16:22:30|2458.1|2457.8|2457.9|2457.6|2458.1|2457.8|2457.7|2457.4|34
1636388560000|2021-11-08 16:22:40|2457.8|2457.5|2457.9|2457.6|2458|2457.7|2457.6|2457.3|27
1636388570000|2021-11-08 16:22:50|2458|2457.7|2458|2457.7|2458.3|2458|2458|2457.7|26
1636388580000|2021-11-08 16:23:00|2457.9|2457.6|2457.5|2457.2|2458|2457.7|2457.4|2457.1|49
1636388590000|2021-11-08 16:23:10|2457.6|2457.3|2458.3|2458|2458.6|2458.3|2457.6|2457.3|17
1636388600000|2021-11-08 16:23:20|2458.5|2458.2|2458.2|2457.9|2458.5|2458.2|2458.2|2457.9|10
1636388610000|2021-11-08 16:23:30|2458.4|2458.1|2458.1|2457.8|2458.4|2458.1|2457.8|2457.5|25
1636388620000|2021-11-08 16:23:40|2458.2|2457.9|2458|2457.7|2458.3|2458|2458|2457.7|7
1636388630000|2021-11-08 16:23:50|2458.1|2457.8|2458.5|2458.2|2458.6|2458.3|2458.1|2457.8|23
1636388640000|2021-11-08 16:24:00|2458.6|2458.3|2458.4|2458.1|2458.7|2458.4|2458.2|2457.9|20
1636388650000|2021-11-08 16:24:10|2458.3|2458|2457.7|2457.4|2458.5|2458.2|2457.6|2457.3|26
1636388660000|2021-11-08 16:24:20|2457.6|2457.3|2456.9|2456.6|2457.6|2457.3|2456.9|2456.6|46
1636388670000|2021-11-08 16:24:30|2457|2456.7|2457.1|2456.8|2457.2|2456.9|2456.7|2456.4|31
1636388680000|2021-11-08 16:24:40|2457|2456.7|2457|2456.7|2457.2|2456.9|2456.8|2456.5|18
1636388690000|2021-11-08 16:24:50|2456.9|2456.6|2457.2|2456.9|2457.3|2457|2456.9|2456.6|18
1636388700000|2021-11-08 16:25:00|2457.3|2457|2457.3|2457|2457.5|2457.2|2457.1|2456.8|31
1636388710000|2021-11-08 16:25:10|2457.4|2457.1|2457.9|2457.6|2458.2|2457.9|2457.3|2457|18
1636388720000|2021-11-08 16:25:20|2458|2457.7|2457.6|2457.3|2458|2457.7|2457.6|2457.3|35
1636388730000|2021-11-08 16:25:30|2457.7|2457.4|2457.7|2457.4|2457.9|2457.6|2457.6|2457.3|14
1636388740000|2021-11-08 16:25:40|2457.6|2457.3|2457.8|2457.5|2458|2457.7|2457.6|2457.3|70
1636388750000|2021-11-08 16:25:50|2458|2457.7|2457.7|2457.4|2458|2457.7|2457.7|2457.4|42
1636388760000|2021-11-08 16:26:00|2457.6|2457.3|2457.9|2457.6|2457.9|2457.6|2457.5|2457.2|23
1636388770000|2021-11-08 16:26:10|2457.8|2457.5|2457.8|2457.5|2458|2457.7|2457.7|2457.4|17
1636388780000|2021-11-08 16:26:20|2457.7|2457.4|2457.1|2456.8|2457.7|2457.4|2457.1|2456.8|41
1636388790000|2021-11-08 16:26:30|2457.2|2456.9|2457.5|2457.2|2457.6|2457.3|2457|2456.7|36
1636388800000|2021-11-08 16:26:40|2457.6|2457.3|2457|2456.7|2457.6|2457.3|2457|2456.7|17
1636388810000|2021-11-08 16:26:50|2457.1|2456.8|2457.4|2457.1|2457.6|2457.3|2457.1|2456.8|18
1636388820000|2021-11-08 16:27:00|2457.5|2457.2|2457.6|2457.3|2457.6|2457.3|2457.2|2456.9|5
1636388830000|2021-11-08 16:27:10|2457.5|2457.2|2458.3|2458|2458.3|2458|2457.4|2457.1|40
1636388840000|2021-11-08 16:27:20|2458.4|2458.1|2458.8|2458.5|2458.9|2458.6|2458.2|2457.9|97
1636388850000|2021-11-08 16:27:30|2458.9|2458.6|2459.3|2459|2459.4|2459.1|2458.9|2458.6|35
1636388860000|2021-11-08 16:27:40|2459.2|2458.9|2459.1|2458.8|2459.4|2459.1|2459.1|2458.8|25
1636388870000|2021-11-08 16:27:50|2458.9|2458.6|2459.1|2458.8|2459.1|2458.8|2458.7|2458.4|37
1636388880000|2021-11-08 16:28:00|2459|2458.7|2458.5|2458.2|2459|2458.7|2458.5|2458.2|55
1636388890000|2021-11-08 16:28:10|2458.6|2458.3|2458.8|2458.5|2458.9|2458.6|2458.6|2458.3|13
1636388900000|2021-11-08 16:28:20|2458.7|2458.4|2458.7|2458.4|2459|2458.7|2458.6|2458.3|7
1636388910000|2021-11-08 16:28:30|2458.6|2458.3|2459.1|2458.8|2459.2|2458.9|2458.6|2458.3|9
1636388920000|2021-11-08 16:28:40|2459.2|2458.9|2459.6|2459.3|2459.6|2459.3|2459.2|2458.9|29
1636388930000|2021-11-08 16:28:50|2459.5|2459.2|2459.3|2459|2459.5|2459.2|2459.2|2458.9|23
1636388940000|2021-11-08 16:29:00|2459.2|2458.9|2459.2|2458.9|2459.3|2459|2459.1|2458.8|7
1636388950000|2021-11-08 16:29:10|2459.4|2459.1|2459.7|2459.4|2459.8|2459.5|2459.3|2459|20
1636388960000|2021-11-08 16:29:20|2459.6|2459.3|2458.9|2458.6|2459.7|2459.4|2458.9|2458.6|30
1636388970000|2021-11-08 16:29:30|2458.8|2458.5|2459.2|2458.9|2459.2|2458.9|2458.7|2458.4|40
1636388980000|2021-11-08 16:29:40|2459.1|2458.8|2459.2|2458.9|2459.3|2459|2459|2458.7|14
1636388990000|2021-11-08 16:29:50|2459.3|2459|2459.4|2459.1|2459.7|2459.4|2459.3|2459|25
1636389000000|2021-11-08 16:30:00|2459.3|2459|2459.9|2459.6|2460.1|2459.8|2459.2|2458.9|113
1636389010000|2021-11-08 16:30:10|2460|2459.7|2460|2459.7|2460.3|2460|2459.8|2459.5|80
1636389020000|2021-11-08 16:30:20|2459.9|2459.6|2459.7|2459.4|2460.2|2459.9|2459.6|2459.3|50
1636389030000|2021-11-08 16:30:30|2459.6|2459.3|2459.7|2459.4|2460.1|2459.8|2459.6|2459.3|33
1636389040000|2021-11-08 16:30:40|2459.8|2459.5|2459.4|2459.1|2460|2459.7|2459.2|2458.9|90
1636389050000|2021-11-08 16:30:50|2459.3|2459|2459.7|2459.4|2459.8|2459.5|2459.3|2459|15
1636389060000|2021-11-08 16:31:00|2459.8|2459.5|2459.8|2459.5|2459.8|2459.5|2459.5|2459.2|25
1636389070000|2021-11-08 16:31:10|2459.7|2459.4|2459.7|2459.4|2459.7|2459.4|2459.2|2458.9|37
1636389080000|2021-11-08 16:31:20|2459.6|2459.3|2459.9|2459.6|2460|2459.7|2459.4|2459.1|49
1636389090000|2021-11-08 16:31:30|2459.8|2459.5|2460.2|2459.9|2460.4|2460.1|2459.8|2459.5|60
1636389100000|2021-11-08 16:31:40|2460.1|2459.8|2460.2|2459.9|2460.5|2460.2|2460.1|2459.8|37
1636389110000|2021-11-08 16:31:50|2460.3|2460|2460.8|2460.5|2460.8|2460.5|2460.3|2460|63
1636389120000|2021-11-08 16:32:00|2460.7|2460.4|2460.6|2460.3|2461.2|2460.9|2460.6|2460.3|76
1636389130000|2021-11-08 16:32:10|2460.7|2460.4|2460.2|2459.9|2460.8|2460.5|2460.2|2459.9|21
1636389140000|2021-11-08 16:32:20|2460.3|2460|2459.7|2459.4|2460.4|2460.1|2459.5|2459.2|61
1636389150000|2021-11-08 16:32:30|2459.8|2459.5|2459.9|2459.6|2460|2459.7|2459.6|2459.3|23
1636389160000|2021-11-08 16:32:40|2460|2459.7|2460.5|2460.2|2460.7|2460.4|2459.9|2459.6|19
1636389170000|2021-11-08 16:32:50|2460.4|2460.1|2460|2459.7|2460.4|2460.1|2460|2459.7|15
1636389180000|2021-11-08 16:33:00|2460.2|2459.9|2460.4|2460.1|2460.4|2460.1|2460|2459.7|29
1636389190000|2021-11-08 16:33:10|2460.3|2460|2459.9|2459.6|2460.4|2460.1|2459.6|2459.3|18
1636389200000|2021-11-08 16:33:20|2459.8|2459.5|2460|2459.7|2460.2|2459.9|2459.8|2459.5|24
1636389210000|2021-11-08 16:33:30|2459.9|2459.6|2460|2459.7|2460.2|2459.9|2459.9|2459.6|29
1636389220000|2021-11-08 16:33:40|2459.9|2459.6|2459.9|2459.6|2460.1|2459.8|2459.8|2459.5|24
1636389230000|2021-11-08 16:33:50|2460|2459.7|2459.8|2459.5|2460|2459.7|2459.7|2459.4|30
1636389240000|2021-11-08 16:34:00|2460|2459.7|2460|2459.7|2460.5|2460.2|2460|2459.7|26
1636389250000|2021-11-08 16:34:10|2459.7|2459.4|2459.2|2458.9|2459.9|2459.6|2459.2|2458.9|49
1636389260000|2021-11-08 16:34:20|2459.3|2459|2459.2|2458.9|2459.3|2459|2458.8|2458.5|85
1636389270000|2021-11-08 16:34:30|2459.3|2459|2459.8|2459.5|2460|2459.7|2459.3|2459|37
1636389280000|2021-11-08 16:34:40|2459.9|2459.6|2460.4|2460.1|2460.4|2460.1|2459.7|2459.4|35
1636389290000|2021-11-08 16:34:50|2460.3|2460|2460.2|2459.9|2460.6|2460.3|2459.9|2459.6|54
1636389300000|2021-11-08 16:35:00|2460.1|2459.8|2459.5|2459.2|2460.1|2459.8|2459.4|2459.1|54
1636389310000|2021-11-08 16:35:10|2459.7|2459.4|2460.3|2460|2460.3|2460|2459.4|2459.1|50
1636389320000|2021-11-08 16:35:20|2460.4|2460.1|2460.3|2460|2460.8|2460.5|2460.2|2459.9|55
1636389330000|2021-11-08 16:35:30|2460.4|2460.1|2460.3|2460|2460.5|2460.2|2460.1|2459.8|13
1636389340000|2021-11-08 16:35:40|2460.2|2459.9|2460.4|2460.1|2460.7|2460.4|2460.2|2459.9|41
1636389350000|2021-11-08 16:35:50|2460.5|2460.2|2460.6|2460.3|2460.7|2460.4|2460.3|2460|39
1636389360000|2021-11-08 16:36:00|2460.5|2460.2|2461.4|2461.1|2461.5|2461.2|2460.5|2460.2|143
1636389370000|2021-11-08 16:36:10|2461.5|2461.2|2460.7|2460.4|2461.6|2461.3|2460.7|2460.4|32
1636389380000|2021-11-08 16:36:20|2460.6|2460.3|2460.3|2460|2460.7|2460.4|2460.1|2459.8|57
1636389390000|2021-11-08 16:36:30|2460.2|2459.9|2460.2|2459.9|2460.3|2460|2459.8|2459.5|43
1636389400000|2021-11-08 16:36:40|2460.3|2460|2460.2|2459.9|2460.4|2460.1|2460.2|2459.9|32
1636389410000|2021-11-08 16:36:50|2460.1|2459.8|2460.1|2459.8|2460.4|2460.1|2460|2459.7|27
1636389420000|2021-11-08 16:37:00|2460.2|2459.9|2460.1|2459.8|2460.2|2459.9|2459.8|2459.5|26
1636389430000|2021-11-08 16:37:10|2460|2459.7|2459.7|2459.4|2460.1|2459.8|2459.5|2459.2|20
1636389440000|2021-11-08 16:37:20|2459.6|2459.3|2458.7|2458.4|2459.8|2459.5|2458.7|2458.4|55
1636389450000|2021-11-08 16:37:30|2458.6|2458.3|2458.9|2458.6|2459|2458.7|2458.5|2458.2|63
1636389460000|2021-11-08 16:37:40|2459|2458.7|2458.6|2458.3|2459|2458.7|2458.5|2458.2|27
1636389470000|2021-11-08 16:37:50|2458.7|2458.4|2458.7|2458.4|2459.1|2458.8|2458.7|2458.4|27
1636389480000|2021-11-08 16:38:00|2458.8|2458.5|2458.5|2458.2|2459|2458.7|2458.5|2458.2|15
1636389490000|2021-11-08 16:38:10|2458.6|2458.3|2458.6|2458.3|2458.7|2458.4|2458.4|2458.1|15
1636389500000|2021-11-08 16:38:20|2458.7|2458.4|2457.7|2457.4|2458.7|2458.4|2457.7|2457.4|55
1636389510000|2021-11-08 16:38:30|2457.6|2457.3|2457.6|2457.3|2457.9|2457.6|2457.5|2457.2|45
1636389520000|2021-11-08 16:38:40|2457.5|2457.2|2457.1|2456.8|2457.6|2457.3|2456.9|2456.6|41
1636389530000|2021-11-08 16:38:50|2457.2|2456.9|2457.2|2456.9|2457.4|2457.1|2456.6|2456.3|38
1636389540000|2021-11-08 16:39:00|2457.3|2457|2457.9|2457.6|2457.9|2457.6|2457.2|2456.9|22
1636389550000|2021-11-08 16:39:10|2457.8|2457.5|2457.6|2457.3|2457.9|2457.6|2457.2|2456.9|24
1636389560000|2021-11-08 16:39:20|2457.5|2457.2|2457.2|2456.9|2457.6|2457.3|2457.1|2456.8|17
1636389570000|2021-11-08 16:39:30|2457.3|2457|2457.6|2457.3|2457.8|2457.5|2457.2|2456.9|26
1636389580000|2021-11-08 16:39:40|2457.5|2457.2|2457.5|2457.2|2457.7|2457.4|2457.5|2457.2|28
1636389590000|2021-11-08 16:39:50|2457.6|2457.3|2457.5|2457.2|2457.8|2457.5|2457.5|2457.2|4
1636389600000|2021-11-08 16:40:00|2457.6|2457.3|2458.1|2457.8|2458.3|2458|2457.5|2457.2|110
1636389610000|2021-11-08 16:40:10|2458.2|2457.9|2458.5|2458.2|2458.5|2458.2|2457.9|2457.6|50
1636389620000|2021-11-08 16:40:20|2458.6|2458.3|2459.1|2458.8|2459.1|2458.8|2458.4|2458.1|38
1636389630000|2021-11-08 16:40:30|2459.2|2458.9|2459.1|2458.8|2459.5|2459.2|2459.1|2458.8|27
1636389640000|2021-11-08 16:40:40|2459|2458.7|2459.2|2458.9|2459.2|2458.9|2459|2458.7|14
1636389650000|2021-11-08 16:40:50|2459.1|2458.8|2458.9|2458.6|2459.3|2459|2458.9|2458.6|21
1636389660000|2021-11-08 16:41:00|2459.1|2458.8|2459.2|2458.9|2459.3|2459|2458.9|2458.6|25
1636389670000|2021-11-08 16:41:10|2459.1|2458.8|2459|2458.7|2459.2|2458.9|2458.7|2458.4|8
1636389680000|2021-11-08 16:41:20|2459.1|2458.8|2458|2457.7|2459.2|2458.9|2458|2457.7|37
1636389690000|2021-11-08 16:41:30|2458.3|2458|2458.4|2458.1|2458.5|2458.2|2458.3|2458|6
1636389700000|2021-11-08 16:41:40|2458.3|2458|2458.5|2458.2|2458.6|2458.3|2458.1|2457.8|18
1636389710000|2021-11-08 16:41:50|2458.6|2458.3|2458.8|2458.5|2458.9|2458.6|2458.4|2458.1|12
1636389720000|2021-11-08 16:42:00|2458.7|2458.4|2459|2458.7|2459.1|2458.8|2458.4|2458.1|22
1636389730000|2021-11-08 16:42:10|2458.9|2458.6|2459|2458.7|2459.4|2459.1|2458.9|2458.6|91
1636389740000|2021-11-08 16:42:20|2458.9|2458.6|2459.3|2459|2459.5|2459.2|2458.9|2458.6|57
1636389750000|2021-11-08 16:42:30|2459.2|2458.9|2459.1|2458.8|2459.4|2459.1|2459.1|2458.8|7
1636389760000|2021-11-08 16:42:40|2459|2458.7|2458.9|2458.6|2459.2|2458.9|2458.8|2458.5|18
1636389770000|2021-11-08 16:42:50|2458.8|2458.5|2460|2459.7|2460|2459.7|2458.8|2458.5|17
1636389780000|2021-11-08 16:43:00|2459.7|2459.4|2459.6|2459.3|2459.9|2459.6|2459.6|2459.3|15
1636389790000|2021-11-08 16:43:10|2459.5|2459.2|2459.5|2459.2|2459.7|2459.4|2459.4|2459.1|9
1636389800000|2021-11-08 16:43:20|2459.4|2459.1|2459.9|2459.6|2459.9|2459.6|2459.4|2459.1|16
1636389810000|2021-11-08 16:43:30|2459.8|2459.5|2460.6|2460.3|2460.6|2460.3|2459.8|2459.5|49
1636389820000|2021-11-08 16:43:40|2460.5|2460.2|2460.3|2460|2460.6|2460.3|2460.2|2459.9|48
1636389830000|2021-11-08 16:43:50|2460.2|2459.9|2460|2459.7|2460.4|2460.1|2459.9|2459.6|6
1636389840000|2021-11-08 16:44:00|2459.9|2459.6|2459.6|2459.3|2460|2459.7|2459.5|2459.2|13
1636389850000|2021-11-08 16:44:10|2459.5|2459.2|2459.7|2459.4|2460|2459.7|2459.5|2459.2|6
1636389860000|2021-11-08 16:44:20|2459.6|2459.3|2460.2|2459.9|2460.4|2460.1|2459.6|2459.3|52
1636389870000|2021-11-08 16:44:30|2460.3|2460|2460.2|2459.9|2460.4|2460.1|2460.2|2459.9|11
1636389880000|2021-11-08 16:44:40|2460.1|2459.8|2460.1|2459.8|2460.2|2459.9|2459.9|2459.6|9
1636389890000|2021-11-08 16:44:50|2460|2459.7|2460.3|2460|2460.4|2460.1|2459.8|2459.5|21
1636389900000|2021-11-08 16:45:00|2460.2|2459.9|2459.6|2459.3|2460.3|2460|2459.5|2459.2|59
1636389910000|2021-11-08 16:45:10|2459.4|2459.1|2459.1|2458.8|2459.8|2459.5|2459.1|2458.8|57
1636389920000|2021-11-08 16:45:20|2459.2|2458.9|2458.4|2458.1|2459.2|2458.9|2458.3|2458|29
1636389930000|2021-11-08 16:45:30|2458.3|2458|2458.3|2458|2458.5|2458.2|2458.2|2457.9|59
1636389940000|2021-11-08 16:45:40|2458.2|2457.9|2458.6|2458.3|2458.6|2458.3|2458.2|2457.9|14
1636389950000|2021-11-08 16:45:50|2458.4|2458.1|2458.5|2458.2|2458.7|2458.4|2458.4|2458.1|34
1636389960000|2021-11-08 16:46:00|2458.6|2458.3|2458.4|2458.1|2458.9|2458.6|2458.4|2458.1|20
1636389970000|2021-11-08 16:46:10|2458.5|2458.2|2458.8|2458.5|2458.9|2458.6|2458.4|2458.1|7
1636389980000|2021-11-08 16:46:20|2458.9|2458.6|2458.9|2458.6|2458.9|2458.6|2458.6|2458.3|13
1636389990000|2021-11-08 16:46:30|2458.8|2458.5|2459.4|2459.1|2459.4|2459.1|2458.8|2458.5|24
1636390000000|2021-11-08 16:46:40|2459.3|2459|2459.4|2459.1|2459.6|2459.3|2459.2|2458.9|12
1636390010000|2021-11-08 16:46:50|2459.5|2459.2|2459.9|2459.6|2459.9|2459.6|2459.4|2459.1|12
1636390020000|2021-11-08 16:47:00|2460.2|2459.9|2460.1|2459.8|2460.2|2459.9|2460|2459.7|16
1636390030000|2021-11-08 16:47:10|2460.2|2459.9|2460|2459.7|2460.3|2460|2459.8|2459.5|19
1636390040000|2021-11-08 16:47:20|2460.1|2459.8|2459.4|2459.1|2460.1|2459.8|2459.3|2459|18
1636390050000|2021-11-08 16:47:30|2459.5|2459.2|2459.4|2459.1|2459.6|2459.3|2459.3|2459|14
1636390060000|2021-11-08 16:47:40|2459.3|2459|2459.4|2459.1|2459.5|2459.2|2459.3|2459|5
1636390070000|2021-11-08 16:47:50|2459.3|2459|2459.4|2459.1|2459.4|2459.1|2459.1|2458.8|29
1636390080000|2021-11-08 16:48:00|2459.5|2459.2|2459.4|2459.1|2460|2459.7|2459.4|2459.1|25
1636390090000|2021-11-08 16:48:10|2459.2|2458.9|2459.6|2459.3|2459.6|2459.3|2459.2|2458.9|10
1636390100000|2021-11-08 16:48:20|2459.5|2459.2|2459.2|2458.9|2459.6|2459.3|2459.1|2458.8|20
1636390110000|2021-11-08 16:48:30|2459.4|2459.1|2459.3|2459|2459.4|2459.1|2459.2|2458.9|5
1636390120000|2021-11-08 16:48:40|2459.2|2458.9|2459.4|2459.1|2459.5|2459.2|2459|2458.7|13
1636390130000|2021-11-08 16:48:50|2459.5|2459.2|2459.6|2459.3|2459.7|2459.4|2459.4|2459.1|62
1636390140000|2021-11-08 16:49:00|2459.7|2459.4|2459.1|2458.8|2459.8|2459.5|2458.9|2458.6|40
1636390150000|2021-11-08 16:49:10|2459|2458.7|2458.8|2458.5|2459|2458.7|2458.5|2458.2|15
1636390160000|2021-11-08 16:49:20|2458.7|2458.4|2458.8|2458.5|2459|2458.7|2458.6|2458.3|20
1636390170000|2021-11-08 16:49:30|2458.7|2458.4|2458.5|2458.2|2458.8|2458.5|2458.4|2458.1|17
1636390180000|2021-11-08 16:49:40|2458.4|2458.1|2458.3|2458|2458.5|2458.2|2458.2|2457.9|37
1636390190000|2021-11-08 16:49:50|2458.2|2457.9|2458.3|2458|2458.4|2458.1|2458.2|2457.9|12
1636390200000|2021-11-08 16:50:00|2458.1|2457.8|2458.3|2458|2458.6|2458.3|2458|2457.7|30
1636390210000|2021-11-08 16:50:10|2458.2|2457.9|2458.4|2458.1|2458.4|2458.1|2458.1|2457.8|4
1636390220000|2021-11-08 16:50:20|2458.3|2458|2458|2457.7|2458.6|2458.3|2457.9|2457.6|31
1636390230000|2021-11-08 16:50:30|2458.1|2457.8|2457.9|2457.6|2458.2|2457.9|2457.9|2457.6|6
1636390240000|2021-11-08 16:50:40|2458|2457.7|2457.9|2457.6|2458.2|2457.9|2457.9|2457.6|38
1636390250000|2021-11-08 16:50:50|2457.8|2457.5|2457.6|2457.3|2457.9|2457.6|2457.5|2457.2|22
1636390260000|2021-11-08 16:51:00|2457.7|2457.4|2458.1|2457.8|2458.2|2457.9|2457.6|2457.3|38
1636390270000|2021-11-08 16:51:10|2458.2|2457.9|2457.8|2457.5|2458.2|2457.9|2457.8|2457.5|37
1636390280000|2021-11-08 16:51:20|2457.7|2457.4|2458|2457.7|2458|2457.7|2457.6|2457.3|22
1636390290000|2021-11-08 16:51:30|2458.1|2457.8|2458|2457.7|2458.3|2458|2457.8|2457.5|51
1636390300000|2021-11-08 16:51:40|2458.2|2457.9|2458|2457.7|2458.2|2457.9|2457.8|2457.5|6
1636390310000|2021-11-08 16:51:50|2458.1|2457.8|2458.2|2457.9|2458.3|2458|2457.9|2457.6|18
1636390320000|2021-11-08 16:52:00|2458.1|2457.8|2458.7|2458.4|2458.8|2458.5|2458.1|2457.8|18
1636390330000|2021-11-08 16:52:10|2458.8|2458.5|2458.8|2458.5|2459|2458.7|2458.6|2458.3|24
1636390340000|2021-11-08 16:52:20|2458.9|2458.6|2458.6|2458.3|2458.9|2458.6|2458.6|2458.3|9
1636390350000|2021-11-08 16:52:30|2458.7|2458.4|2458.7|2458.4|2459|2458.7|2458.6|2458.3|16
1636390360000|2021-11-08 16:52:40|2458.6|2458.3|2458.6|2458.3|2458.7|2458.4|2458.5|2458.2|15
1636390370000|2021-11-08 16:52:50|2458.5|2458.2|2457.8|2457.5|2458.6|2458.3|2457.8|2457.5|29
1636390380000|2021-11-08 16:53:00|2458.1|2457.8|2458.5|2458.2|2458.5|2458.2|2457.9|2457.6|32
1636390390000|2021-11-08 16:53:10|2458.4|2458.1|2458.5|2458.2|2458.6|2458.3|2458.3|2458|15
1636390400000|2021-11-08 16:53:20|2458.4|2458.1|2458.1|2457.8|2458.5|2458.2|2458|2457.7|13
1636390410000|2021-11-08 16:53:30|2458|2457.7|2458.4|2458.1|2458.4|2458.1|2458|2457.7|9
1636390420000|2021-11-08 16:53:40|2458.5|2458.2|2459|2458.7|2459.4|2459.1|2458.5|2458.2|41
1636390430000|2021-11-08 16:53:50|2458.9|2458.6|2458.7|2458.4|2459|2458.7|2458.6|2458.3|9
1636390440000|2021-11-08 16:54:00|2458.6|2458.3|2458.7|2458.4|2458.8|2458.5|2458.5|2458.2|22
1636390450000|2021-11-08 16:54:10|2458.8|2458.5|2458.5|2458.2|2458.8|2458.5|2458.4|2458.1|12
1636390460000|2021-11-08 16:54:20|2458.4|2458.1|2458|2457.7|2458.6|2458.3|2458|2457.7|11
1636390470000|2021-11-08 16:54:30|2458.1|2457.8|2458.1|2457.8|2458.4|2458.1|2458|2457.7|15
1636390480000|2021-11-08 16:54:40|2458.3|2458|2458.2|2457.9|2458.4|2458.1|2458.1|2457.8|17
1636390490000|2021-11-08 16:54:50|2458.1|2457.8|2458.7|2458.4|2458.9|2458.6|2458|2457.7|11
1636390500000|2021-11-08 16:55:00|2458.6|2458.3|2458.4|2458.1|2458.9|2458.6|2458.4|2458.1|45
1636390510000|2021-11-08 16:55:10|2458.6|2458.3|2458.2|2457.9|2458.7|2458.4|2458.2|2457.9|25
1636390520000|2021-11-08 16:55:20|2458.1|2457.8|2457.5|2457.2|2458.1|2457.8|2457.5|2457.2|24
1636390530000|2021-11-08 16:55:30|2457.4|2457.1|2457.5|2457.2|2457.6|2457.3|2457.3|2457|15
1636390540000|2021-11-08 16:55:40|2457.4|2457.1|2457.3|2457|2457.5|2457.2|2457.1|2456.8|22
1636390550000|2021-11-08 16:55:50|2457.2|2456.9|2457.1|2456.8|2457.4|2457.1|2456.9|2456.6|24
1636390560000|2021-11-08 16:56:00|2457|2456.7|2457|2456.7|2457.2|2456.9|2456.8|2456.5|20
1636390570000|2021-11-08 16:56:10|2457.1|2456.8|2456.4|2456.1|2457.1|2456.8|2456.4|2456.1|28
1636390580000|2021-11-08 16:56:20|2456.3|2456|2456.5|2456.2|2456.5|2456.2|2456.2|2455.9|46
1636390590000|2021-11-08 16:56:30|2456.6|2456.3|2456.3|2456|2456.6|2456.3|2456.2|2455.9|22
1636390600000|2021-11-08 16:56:40|2456.2|2455.9|2456|2455.7|2456.4|2456.1|2456|2455.7|86
1636390610000|2021-11-08 16:56:50|2456.1|2455.8|2456|2455.7|2456.3|2456|2456|2455.7|27
1636390620000|2021-11-08 16:57:00|2456.1|2455.8|2456|2455.7|2456.2|2455.9|2455.8|2455.5|66
1636390630000|2021-11-08 16:57:10|2455.9|2455.6|2455.8|2455.5|2455.9|2455.6|2455.7|2455.4|41
1636390640000|2021-11-08 16:57:20|2455.7|2455.4|2455.6|2455.3|2455.7|2455.4|2455.4|2455.1|23
1636390650000|2021-11-08 16:57:30|2455.7|2455.4|2455.6|2455.3|2455.7|2455.4|2455.4|2455.1|21
1636390660000|2021-11-08 16:57:40|2455.7|2455.4|2455.4|2455.1|2456|2455.7|2455.4|2455.1|32
1636390670000|2021-11-08 16:57:50|2455.5|2455.2|2455.5|2455.2|2455.6|2455.3|2455.4|2455.1|28
1636390680000|2021-11-08 16:58:00|2455.4|2455.1|2455.4|2455.1|2455.4|2455.1|2455.2|2454.9|76
1636390690000|2021-11-08 16:58:10|2455.3|2455|2455.7|2455.4|2456|2455.7|2455.3|2455|20
1636390700000|2021-11-08 16:58:20|2455.8|2455.5|2456.1|2455.8|2456.1|2455.8|2455.7|2455.4|15
1636390710000|2021-11-08 16:58:30|2456|2455.7|2456.2|2455.9|2456.2|2455.9|2455.9|2455.6|22
1636390720000|2021-11-08 16:58:40|2456.1|2455.8|2455.7|2455.4|2456.6|2456.3|2455.7|2455.4|41
1636390730000|2021-11-08 16:58:50|2455.6|2455.3|2455.6|2455.3|2455.7|2455.4|2455.3|2455|37
1636390740000|2021-11-08 16:59:00|2455.7|2455.4|2455.8|2455.5|2456.3|2456|2455.7|2455.4|19
1636390750000|2021-11-08 16:59:10|2455.7|2455.4|2455.4|2455.1|2455.7|2455.4|2455.4|2455.1|18
1636390760000|2021-11-08 16:59:20|2455.3|2455|2455.4|2455.1|2455.8|2455.5|2455.3|2455|23
1636390770000|2021-11-08 16:59:30|2455.3|2455|2455.5|2455.2|2455.6|2455.3|2455.3|2455|22
1636390780000|2021-11-08 16:59:40|2455.6|2455.3|2455.4|2455.1|2455.6|2455.3|2455.2|2454.9|33
1636390790000|2021-11-08 16:59:50|2455.5|2455.2|2455.4|2455.1|2455.6|2455.3|2455.3|2455|20
1636390800000|2021-11-08 17:00:00|2455.2|2454.9|2455.3|2455|2455.6|2455.3|2455.2|2454.9|69
1636390810000|2021-11-08 17:00:10|2455.2|2454.9|2455.9|2455.6|2455.9|2455.6|2455.1|2454.8|29
1636390820000|2021-11-08 17:00:20|2456|2455.7|2456.6|2456.3|2456.7|2456.4|2455.9|2455.6|46
1636390830000|2021-11-08 17:00:30|2456.7|2456.4|2456.3|2456|2456.9|2456.6|2456.2|2455.9|48
1636390840000|2021-11-08 17:00:40|2456.2|2455.9|2456.2|2455.9|2456.5|2456.2|2456.1|2455.8|16
1636390850000|2021-11-08 17:00:50|2456.1|2455.8|2456.2|2455.9|2456.2|2455.9|2456.1|2455.8|28
1636390860000|2021-11-08 17:01:00|2456.3|2456|2456.1|2455.8|2456.3|2456|2455.8|2455.5|19
1636390870000|2021-11-08 17:01:10|2456.2|2455.9|2456.2|2455.9|2456.3|2456|2455.9|2455.6|19
1636390880000|2021-11-08 17:01:20|2456|2455.7|2455.7|2455.4|2456|2455.7|2455.6|2455.3|18
1636390890000|2021-11-08 17:01:30|2455.6|2455.3|2455.6|2455.3|2455.8|2455.5|2455.5|2455.2|10
1636390900000|2021-11-08 17:01:40|2455.5|2455.2|2455.2|2454.9|2455.5|2455.2|2455.2|2454.9|17
1636390910000|2021-11-08 17:01:50|2455.3|2455|2455|2454.7|2455.5|2455.2|2454.9|2454.6|46
1636390920000|2021-11-08 17:02:00|2455.1|2454.8|2454.9|2454.6|2455.1|2454.8|2454.8|2454.5|20
1636390930000|2021-11-08 17:02:10|2455|2454.7|2454.9|2454.6|2455.1|2454.8|2454.6|2454.3|43
1636390940000|2021-11-08 17:02:20|2455|2454.7|2455|2454.7|2455.1|2454.8|2454.9|2454.6|16
1636390950000|2021-11-08 17:02:30|2455.1|2454.8|2454.9|2454.6|2455.1|2454.8|2454.8|2454.5|50
1636390960000|2021-11-08 17:02:40|2454.8|2454.5|2455|2454.7|2455.1|2454.8|2454.7|2454.4|232
1636390970000|2021-11-08 17:02:50|2454.9|2454.6|2454.8|2454.5|2455.1|2454.8|2454.8|2454.5|20
1636390980000|2021-11-08 17:03:00|2454.9|2454.6|2454.3|2454|2454.9|2454.6|2454.2|2453.9|56
1636390990000|2021-11-08 17:03:10|2454.2|2453.9|2453.2|2452.9|2454.2|2453.9|2453.2|2452.9|156
1636391000000|2021-11-08 17:03:20|2453.3|2453|2452.8|2452.5|2453.4|2453.1|2452.7|2452.4|98
1636391010000|2021-11-08 17:03:30|2452.7|2452.4|2452|2451.7|2452.7|2452.4|2451.9|2451.6|234
1636391020000|2021-11-08 17:03:40|2451.8|2451.5|2451.6|2451.3|2451.8|2451.5|2451.4|2451.1|200
1636391030000|2021-11-08 17:03:50|2451.4|2451.1|2452.4|2452.1|2452.4|2452.1|2451.3|2451|75
1636391040000|2021-11-08 17:04:00|2452.6|2452.3|2451.8|2451.5|2452.6|2452.3|2451.8|2451.5|62
1636391050000|2021-11-08 17:04:10|2451.5|2451.2|2451.5|2451.2|2451.6|2451.3|2451.3|2451|75
1636391060000|2021-11-08 17:04:20|2451.6|2451.3|2451.4|2451.1|2451.7|2451.4|2451.3|2451|67
1636391070000|2021-11-08 17:04:30|2451.3|2451|2451|2450.7|2451.5|2451.2|2450.8|2450.5|243
1636391080000|2021-11-08 17:04:40|2451.3|2451|2451.3|2451|2451.6|2451.3|2451|2450.7|148
1636391090000|2021-11-08 17:04:50|2451.4|2451.1|2450.8|2450.5|2451.4|2451.1|2450.8|2450.5|33
1636391100000|2021-11-08 17:05:00|2451.5|2451.2|2452.7|2452.4|2452.7|2452.4|2451.5|2451.2|120
1636391110000|2021-11-08 17:05:10|2452.8|2452.5|2453.1|2452.8|2453.5|2453.2|2452.8|2452.5|77
1636391120000|2021-11-08 17:05:20|2453.2|2452.9|2452.8|2452.5|2453.3|2453|2452.7|2452.4|54
1636391130000|2021-11-08 17:05:30|2452.7|2452.4|2453|2452.7|2453|2452.7|2452.7|2452.4|39
1636391140000|2021-11-08 17:05:40|2452.9|2452.6|2453|2452.7|2453|2452.7|2452.5|2452.2|30
1636391150000|2021-11-08 17:05:50|2453.1|2452.8|2452.6|2452.3|2453.1|2452.8|2452.4|2452.1|59
1636391160000|2021-11-08 17:06:00|2452.5|2452.2|2453.1|2452.8|2453.2|2452.9|2451.8|2451.5|65
1636391170000|2021-11-08 17:06:10|2453|2452.7|2453.4|2453.1|2453.5|2453.2|2452.8|2452.5|45
1636391180000|2021-11-08 17:06:20|2453.3|2453|2454|2453.7|2454|2453.7|2453.2|2452.9|68
1636391190000|2021-11-08 17:06:30|2454.1|2453.8|2453.8|2453.5|2454.1|2453.8|2453.5|2453.2|25
1636391200000|2021-11-08 17:06:40|2453.9|2453.6|2453.2|2452.9|2454|2453.7|2453.2|2452.9|22
1636391210000|2021-11-08 17:06:50|2453|2452.7|2452.6|2452.3|2453|2452.7|2452.3|2452|20
1636391220000|2021-11-08 17:07:00|2452.5|2452.2|2452.7|2452.4|2452.8|2452.5|2452.3|2452|19
1636391230000|2021-11-08 17:07:10|2452.8|2452.5|2452.8|2452.5|2453.1|2452.8|2452.6|2452.3|21
1636391240000|2021-11-08 17:07:20|2452.9|2452.6|2452.9|2452.6|2452.9|2452.6|2452.7|2452.4|10
1636391250000|2021-11-08 17:07:30|2452.8|2452.5|2452.1|2451.8|2452.8|2452.5|2452.1|2451.8|54
1636391260000|2021-11-08 17:07:40|2452|2451.7|2452.1|2451.8|2452.4|2452.1|2452|2451.7|21
1636391270000|2021-11-08 17:07:50|2452|2451.7|2452.2|2451.9|2452.2|2451.9|2452|2451.7|3
1636391280000|2021-11-08 17:08:00|2452.1|2451.8|2451.6|2451.3|2452.1|2451.8|2451.4|2451.1|46
1636391290000|2021-11-08 17:08:10|2451.5|2451.2|2451.4|2451.1|2451.7|2451.4|2451.2|2450.9|34
1636391300000|2021-11-08 17:08:20|2451.3|2451|2451.2|2450.9|2451.4|2451.1|2451.1|2450.8|9
1636391310000|2021-11-08 17:08:30|2451.3|2451|2451.4|2451.1|2451.7|2451.4|2451.3|2451|29
1636391320000|2021-11-08 17:08:40|2451.6|2451.3|2451.7|2451.4|2451.7|2451.4|2451.5|2451.2|30
1636391330000|2021-11-08 17:08:50|2451.6|2451.3|2451.4|2451.1|2451.7|2451.4|2451.4|2451.1|15
1636391340000|2021-11-08 17:09:00|2451.3|2451|2451.1|2450.8|2451.4|2451.1|2451.1|2450.8|25
1636391350000|2021-11-08 17:09:10|2451.2|2450.9|2451.5|2451.2|2451.5|2451.2|2451.2|2450.9|20
1636391360000|2021-11-08 17:09:20|2451.4|2451.1|2451.4|2451.1|2451.5|2451.2|2451.2|2450.9|27
1636391370000|2021-11-08 17:09:30|2451.5|2451.2|2450.7|2450.4|2451.5|2451.2|2450.7|2450.4|31
1636391380000|2021-11-08 17:09:40|2450.8|2450.5|2450.4|2450.1|2450.8|2450.5|2450.4|2450.1|74
1636391390000|2021-11-08 17:09:50|2450.3|2450|2450.4|2450.1|2450.5|2450.2|2450.2|2449.9|115
1636391400000|2021-11-08 17:10:00|2450.3|2450|2450.8|2450.5|2450.8|2450.5|2450.2|2449.9|93
1636391410000|2021-11-08 17:10:10|2450.9|2450.6|2450.5|2450.2|2451.1|2450.8|2450.4|2450.1|42
1636391420000|2021-11-08 17:10:20|2450.7|2450.4|2451.3|2451|2451.3|2451|2450.5|2450.2|41
1636391430000|2021-11-08 17:10:30|2451.4|2451.1|2451.1|2450.8|2451.5|2451.2|2451.1|2450.8|37
1636391440000|2021-11-08 17:10:40|2451.2|2450.9|2450.9|2450.6|2451.4|2451.1|2450.9|2450.6|26
1636391450000|2021-11-08 17:10:50|2451|2450.7|2450.8|2450.5|2451.1|2450.8|2450.4|2450.1|22
1636391460000|2021-11-08 17:11:00|2451|2450.7|2450.9|2450.6|2451.2|2450.9|2450.9|2450.6|35
1636391470000|2021-11-08 17:11:10|2451|2450.7|2451.6|2451.3|2451.6|2451.3|2450.9|2450.6|21
1636391480000|2021-11-08 17:11:20|2451.5|2451.2|2451.6|2451.3|2451.7|2451.4|2451.5|2451.2|18
1636391490000|2021-11-08 17:11:30|2451.5|2451.2|2450.9|2450.6|2451.5|2451.2|2450.8|2450.5|13
1636391500000|2021-11-08 17:11:40|2451|2450.7|2450.8|2450.5|2451.3|2451|2450.8|2450.5|16
1636391510000|2021-11-08 17:11:50|2450.7|2450.4|2450.6|2450.3|2450.8|2450.5|2450.3|2450|25
1636391520000|2021-11-08 17:12:00|2450.5|2450.2|2450.5|2450.2|2450.6|2450.3|2450.2|2449.9|27
1636391530000|2021-11-08 17:12:10|2450.4|2450.1|2450|2449.7|2450.4|2450.1|2450|2449.7|44
1636391540000|2021-11-08 17:12:20|2450.1|2449.8|2449.7|2449.4|2450.2|2449.9|2449.7|2449.4|55
1636391550000|2021-11-08 17:12:30|2449.6|2449.3|2449.4|2449.1|2449.8|2449.5|2449.2|2448.9|71
1636391560000|2021-11-08 17:12:40|2449.3|2449|2449.9|2449.6|2449.9|2449.6|2449.3|2449|39
1636391570000|2021-11-08 17:12:50|2450|2449.7|2450.1|2449.8|2450.1|2449.8|2449.6|2449.3|21
1636391580000|2021-11-08 17:13:00|2450|2449.7|2450.5|2450.2|2450.6|2450.3|2449.9|2449.6|43
1636391590000|2021-11-08 17:13:10|2450.7|2450.4|2450.6|2450.3|2450.9|2450.6|2450.6|2450.3|59
1636391600000|2021-11-08 17:13:20|2450.7|2450.4|2450.2|2449.9|2450.7|2450.4|2450.2|2449.9|17
1636391610000|2021-11-08 17:13:30|2450.3|2450|2449.7|2449.4|2450.3|2450|2449.7|2449.4|30
1636391620000|2021-11-08 17:13:40|2449.6|2449.3|2448.8|2448.5|2449.6|2449.3|2448.8|2448.5|116
1636391630000|2021-11-08 17:13:50|2448.9|2448.6|2448.6|2448.3|2449|2448.7|2448.6|2448.3|76
1636391640000|2021-11-08 17:14:00|2448.7|2448.4|2448.8|2448.5|2449|2448.7|2448.7|2448.4|71
1636391650000|2021-11-08 17:14:10|2449|2448.7|2449|2448.7|2449.3|2449|2448.8|2448.5|27
1636391660000|2021-11-08 17:14:20|2448.9|2448.6|2448.7|2448.4|2449|2448.7|2448.6|2448.3|27
1636391670000|2021-11-08 17:14:30|2448.6|2448.3|2448.7|2448.4|2448.7|2448.4|2448.6|2448.3|11
1636391680000|2021-11-08 17:14:40|2448.6|2448.3|2448.9|2448.6|2448.9|2448.6|2448.6|2448.3|17
1636391690000|2021-11-08 17:14:50|2448.8|2448.5|2449.1|2448.8|2449.1|2448.8|2448.5|2448.2|24
1636391700000|2021-11-08 17:15:00|2449.2|2448.9|2448.7|2448.4|2449.6|2449.3|2448.7|2448.4|56
1636391710000|2021-11-08 17:15:10|2448.6|2448.3|2448.9|2448.6|2449|2448.7|2448.4|2448.1|80
1636391720000|2021-11-08 17:15:20|2448.8|2448.5|2448.6|2448.3|2449.2|2448.9|2448.6|2448.3|26
1636391730000|2021-11-08 17:15:30|2448.7|2448.4|2448.1|2447.8|2448.7|2448.4|2448.1|2447.8|22
1636391740000|2021-11-08 17:15:40|2448.2|2447.9|2448.3|2448|2448.8|2448.5|2448.2|2447.9|61
1636391750000|2021-11-08 17:15:50|2448.4|2448.1|2448.8|2448.5|2448.8|2448.5|2448.4|2448.1|17
1636391760000|2021-11-08 17:16:00|2448.7|2448.4|2448|2447.7|2448.7|2448.4|2448|2447.7|30
1636391770000|2021-11-08 17:16:10|2448.1|2447.8|2448.3|2448|2448.4|2448.1|2448|2447.7|29
1636391780000|2021-11-08 17:16:20|2448.2|2447.9|2448|2447.7|2448.3|2448|2447.8|2447.5|49
1636391790000|2021-11-08 17:16:30|2448.1|2447.8|2448.6|2448.3|2448.6|2448.3|2447.8|2447.5|100
1636391800000|2021-11-08 17:16:40|2448.5|2448.2|2448.8|2448.5|2448.9|2448.6|2448.5|2448.2|54
1636391810000|2021-11-08 17:16:50|2448.6|2448.3|2448.3|2448|2448.6|2448.3|2448|2447.7|27
1636391820000|2021-11-08 17:17:00|2448.2|2447.9|2448.9|2448.6|2448.9|2448.6|2448.1|2447.8|47
1636391830000|2021-11-08 17:17:10|2449|2448.7|2448.8|2448.5|2449.1|2448.8|2448.8|2448.5|32
1636391840000|2021-11-08 17:17:20|2448.4|2448.1|2448.7|2448.4|2448.8|2448.5|2448.3|2448|25
1636391850000|2021-11-08 17:17:30|2448.8|2448.5|2449.2|2448.9|2449.2|2448.9|2448.7|2448.4|32
1636391860000|2021-11-08 17:17:40|2449.1|2448.8|2450.1|2449.8|2450.4|2450.1|2449.1|2448.8|80
1636391870000|2021-11-08 17:17:50|2450|2449.7|2449.9|2449.6|2450.3|2450|2449.9|2449.6|24
1636391880000|2021-11-08 17:18:00|2450|2449.7|2450.3|2450|2450.3|2450|2449.9|2449.6|22
1636391890000|2021-11-08 17:18:10|2450.4|2450.1|2450.2|2449.9|2450.4|2450.1|2450|2449.7|32
1636391900000|2021-11-08 17:18:20|2450.1|2449.8|2450.4|2450.1|2450.4|2450.1|2449.7|2449.4|70
1636391910000|2021-11-08 17:18:30|2450.5|2450.2|2450.4|2450.1|2450.7|2450.4|2450.3|2450|47
1636391920000|2021-11-08 17:18:40|2450.5|2450.2|2450.4|2450.1|2450.9|2450.6|2450.3|2450|52
1636391930000|2021-11-08 17:18:50|2450.3|2450|2450.2|2449.9|2450.4|2450.1|2450.1|2449.8|20
1636391940000|2021-11-08 17:19:00|2449.9|2449.6|2449.5|2449.2|2450.3|2450|2449.5|2449.2|45
1636391950000|2021-11-08 17:19:10|2449.6|2449.3|2450|2449.7|2450|2449.7|2449.5|2449.2|23
1636391960000|2021-11-08 17:19:20|2450.2|2449.9|2449.9|2449.6|2450.2|2449.9|2449.9|2449.6|18
1636391970000|2021-11-08 17:19:30|2450|2449.7|2450.2|2449.9|2450.4|2450.1|2449.9|2449.6|25
1636391980000|2021-11-08 17:19:40|2450.1|2449.8|2449.9|2449.6|2450.3|2450|2449.9|2449.6|12
1636391990000|2021-11-08 17:19:50|2449.7|2449.4|2450|2449.7|2450.2|2449.9|2449.7|2449.4|19
1636392000000|2021-11-08 17:20:00|2449.9|2449.6|2449.4|2449.1|2450|2449.7|2449.3|2449|22
1636392010000|2021-11-08 17:20:10|2449.5|2449.2|2449.4|2449.1|2449.6|2449.3|2449.3|2449|25
1636392020000|2021-11-08 17:20:20|2449.3|2449|2449|2448.7|2449.4|2449.1|2448.7|2448.4|60
1636392030000|2021-11-08 17:20:30|2448.9|2448.6|2449|2448.7|2449|2448.7|2448.8|2448.5|10
1636392040000|2021-11-08 17:20:40|2449.2|2448.9|2449.9|2449.6|2450|2449.7|2449.2|2448.9|234
1636392050000|2021-11-08 17:20:50|2450|2449.7|2450.3|2450|2450.4|2450.1|2449.9|2449.6|73
1636392060000|2021-11-08 17:21:00|2450.2|2449.9|2450.3|2450|2450.4|2450.1|2450.2|2449.9|105
1636392070000|2021-11-08 17:21:10|2450.4|2450.1|2451.5|2451.2|2451.6|2451.3|2450.4|2450.1|154
1636392080000|2021-11-08 17:21:20|2451.4|2451.1|2451.7|2451.4|2451.8|2451.5|2451.4|2451.1|53
1636392090000|2021-11-08 17:21:30|2451.8|2451.5|2451.3|2451|2451.9|2451.6|2451|2450.7|75
1636392100000|2021-11-08 17:21:40|2451.5|2451.2|2451.5|2451.2|2451.7|2451.4|2451.3|2451|36
1636392110000|2021-11-08 17:21:50|2451.3|2451|2450.9|2450.6|2451.4|2451.1|2450.8|2450.5|50
1636392120000|2021-11-08 17:22:00|2450.8|2450.5|2451.5|2451.2|2451.5|2451.2|2450.7|2450.4|83
1636392130000|2021-11-08 17:22:10|2451.7|2451.4|2451.6|2451.3|2451.7|2451.4|2451.4|2451.1|39
1636392140000|2021-11-08 17:22:20|2451.7|2451.4|2452.2|2451.9|2452.3|2452|2451.4|2451.1|78
1636392150000|2021-11-08 17:22:30|2452|2451.7|2452.4|2452.1|2452.6|2452.3|2452|2451.7|74
1636392160000|2021-11-08 17:22:40|2452.5|2452.2|2452.5|2452.2|2452.6|2452.3|2452.4|2452.1|26
1636392170000|2021-11-08 17:22:50|2452.3|2452|2452.6|2452.3|2452.7|2452.4|2452.2|2451.9|35
1636392180000|2021-11-08 17:23:00|2452.3|2452|2452.5|2452.2|2452.6|2452.3|2452.2|2451.9|31
1636392190000|2021-11-08 17:23:10|2452.4|2452.1|2452|2451.7|2452.4|2452.1|2451.5|2451.2|74
1636392200000|2021-11-08 17:23:20|2451.9|2451.6|2451.6|2451.3|2452|2451.7|2451.5|2451.2|42
1636392210000|2021-11-08 17:23:30|2451.7|2451.4|2451.4|2451.1|2451.7|2451.4|2451.3|2451|16
1636392220000|2021-11-08 17:23:40|2451.5|2451.2|2451.4|2451.1|2451.5|2451.2|2451.2|2450.9|6
1636392230000|2021-11-08 17:23:50|2451.3|2451|2451.1|2450.8|2451.5|2451.2|2451|2450.7|14
1636392240000|2021-11-08 17:24:00|2451|2450.7|2451.1|2450.8|2451.3|2451|2450.9|2450.6|54
1636392250000|2021-11-08 17:24:10|2451.2|2450.9|2451.1|2450.8|2451.2|2450.9|2450.9|2450.6|21
1636392260000|2021-11-08 17:24:20|2451|2450.7|2451.3|2451|2451.3|2451|2451|2450.7|13
1636392270000|2021-11-08 17:24:30|2451.2|2450.9|2451.7|2451.4|2451.8|2451.5|2451.1|2450.8|25
1636392280000|2021-11-08 17:24:40|2451.6|2451.3|2451.5|2451.2|2451.7|2451.4|2451.4|2451.1|9
1636392290000|2021-11-08 17:24:50|2451.4|2451.1|2451.2|2450.9|2451.5|2451.2|2451.2|2450.9|15
1636392300000|2021-11-08 17:25:00|2451.3|2451|2452|2451.7|2452|2451.7|2451.2|2450.9|18
1636392310000|2021-11-08 17:25:10|2451.9|2451.6|2451.6|2451.3|2451.9|2451.6|2451.6|2451.3|15
1636392320000|2021-11-08 17:25:20|2451.5|2451.2|2451.9|2451.6|2451.9|2451.6|2451.5|2451.2|16
1636392330000|2021-11-08 17:25:30|2451.8|2451.5|2452.1|2451.8|2452.2|2451.9|2451.8|2451.5|11
1636392340000|2021-11-08 17:25:40|2452|2451.7|2452|2451.7|2452.2|2451.9|2451.9|2451.6|4
1636392350000|2021-11-08 17:25:50|2452.1|2451.8|2452.4|2452.1|2452.4|2452.1|2452.1|2451.8|10
1636392360000|2021-11-08 17:26:00|2452.5|2452.2|2452.5|2452.2|2452.5|2452.2|2452.4|2452.1|10
1636392370000|2021-11-08 17:26:10|2452.4|2452.1|2452.7|2452.4|2452.7|2452.4|2452.3|2452|12
1636392380000|2021-11-08 17:26:20|2452.6|2452.3|2452.7|2452.4|2452.7|2452.4|2452.5|2452.2|22
1636392390000|2021-11-08 17:26:30|2452.8|2452.5|2452.9|2452.6|2453|2452.7|2452.6|2452.3|18
1636392400000|2021-11-08 17:26:40|2453|2452.7|2452.9|2452.6|2453|2452.7|2452.8|2452.5|23
1636392410000|2021-11-08 17:26:50|2453|2452.7|2452.6|2452.3|2453|2452.7|2452.6|2452.3|8
1636392420000|2021-11-08 17:27:00|2452.4|2452.1|2452.5|2452.2|2452.9|2452.6|2452.2|2451.9|35
1636392430000|2021-11-08 17:27:10|2452.6|2452.3|2452.9|2452.6|2453|2452.7|2452.5|2452.2|7
1636392440000|2021-11-08 17:27:20|2452.8|2452.5|2452.5|2452.2|2452.8|2452.5|2452.5|2452.2|36
1636392450000|2021-11-08 17:27:30|2452.4|2452.1|2452.2|2451.9|2452.5|2452.2|2452.2|2451.9|26
1636392460000|2021-11-08 17:27:40|2452.3|2452|2452.4|2452.1|2452.5|2452.2|2452.2|2451.9|12
1636392470000|2021-11-08 17:27:50|2452.3|2452|2452.2|2451.9|2452.4|2452.1|2452|2451.7|28
1636392480000|2021-11-08 17:28:00|2452.1|2451.8|2452.1|2451.8|2452.1|2451.8|2451.8|2451.5|14
1636392490000|2021-11-08 17:28:10|2452|2451.7|2451.6|2451.3|2452.1|2451.8|2451.5|2451.2|37
1636392500000|2021-11-08 17:28:20|2451.7|2451.4|2451.4|2451.1|2451.7|2451.4|2451.3|2451|45
1636392510000|2021-11-08 17:28:30|2451.5|2451.2|2451.4|2451.1|2451.6|2451.3|2451.3|2451|18
1636392520000|2021-11-08 17:28:40|2451.5|2451.2|2451.7|2451.4|2451.7|2451.4|2451.4|2451.1|11
1636392530000|2021-11-08 17:28:50|2451.8|2451.5|2451.3|2451|2451.9|2451.6|2451.3|2451|20
1636392540000|2021-11-08 17:29:00|2451.5|2451.2|2451|2450.7|2451.6|2451.3|2451|2450.7|26
1636392550000|2021-11-08 17:29:10|2451.1|2450.8|2451.1|2450.8|2451.2|2450.9|2451.1|2450.8|8
1636392560000|2021-11-08 17:29:20|2451|2450.7|2450.8|2450.5|2451|2450.7|2450.6|2450.3|34
1636392570000|2021-11-08 17:29:30|2450.9|2450.6|2451.3|2451|2451.4|2451.1|2450.9|2450.6|159
1636392580000|2021-11-08 17:29:40|2451.1|2450.8|2451.1|2450.8|2451.2|2450.9|2451|2450.7|23
1636392590000|2021-11-08 17:29:50|2451|2450.7|2451.5|2451.2|2451.6|2451.3|2450.8|2450.5|17
1636392600000|2021-11-08 17:30:00|2451.6|2451.3|2451.7|2451.4|2451.9|2451.6|2451.3|2451|21
1636392610000|2021-11-08 17:30:10|2451.8|2451.5|2452.1|2451.8|2452.7|2452.4|2451.8|2451.5|69
1636392620000|2021-11-08 17:30:20|2452|2451.7|2452|2451.7|2452.1|2451.8|2451.9|2451.6|20
1636392630000|2021-11-08 17:30:30|2452.1|2451.8|2452.2|2451.9|2452.4|2452.1|2452|2451.7|23
1636392640000|2021-11-08 17:30:40|2452.3|2452|2452.1|2451.8|2452.3|2452|2452|2451.7|11
1636392650000|2021-11-08 17:30:50|2452|2451.7|2451.9|2451.6|2452.1|2451.8|2451.8|2451.5|11
1636392660000|2021-11-08 17:31:00|2452|2451.7|2451.7|2451.4|2452.1|2451.8|2451.3|2451|36
1636392670000|2021-11-08 17:31:10|2451.8|2451.5|2451.7|2451.4|2451.9|2451.6|2451.6|2451.3|14
1636392680000|2021-11-08 17:31:20|2451.8|2451.5|2451.3|2451|2451.8|2451.5|2451.3|2451|23
1636392690000|2021-11-08 17:31:30|2451.4|2451.1|2451.3|2451|2451.5|2451.2|2451.2|2450.9|9
1636392700000|2021-11-08 17:31:40|2451.2|2450.9|2451.8|2451.5|2451.9|2451.6|2451.2|2450.9|5
1636392710000|2021-11-08 17:31:50|2451.9|2451.6|2451.8|2451.5|2452|2451.7|2451.7|2451.4|20
1636392720000|2021-11-08 17:32:00|2451.7|2451.4|2451.4|2451.1|2452|2451.7|2451.4|2451.1|30
1636392730000|2021-11-08 17:32:10|2451.6|2451.3|2451.5|2451.2|2451.7|2451.4|2451.5|2451.2|8
1636392740000|2021-11-08 17:32:20|2451.4|2451.1|2451.4|2451.1|2451.4|2451.1|2451.1|2450.8|27
1636392750000|2021-11-08 17:32:30|2451.5|2451.2|2451.4|2451.1|2451.6|2451.3|2451.4|2451.1|8
1636392760000|2021-11-08 17:32:40|2451.5|2451.2|2451.6|2451.3|2451.7|2451.4|2451.3|2451|10
1636392770000|2021-11-08 17:32:50|2451.7|2451.4|2451.4|2451.1|2451.8|2451.5|2451.4|2451.1|9
1636392780000|2021-11-08 17:33:00|2451.3|2451|2451.8|2451.5|2451.8|2451.5|2451.3|2451|11
1636392790000|2021-11-08 17:33:10|2451.9|2451.6|2451.6|2451.3|2451.9|2451.6|2451.5|2451.2|5
1636392800000|2021-11-08 17:33:20|2451.7|2451.4|2451.7|2451.4|2451.7|2451.4|2451.6|2451.3|5
1636392810000|2021-11-08 17:33:30|2451.8|2451.5|2452|2451.7|2452.2|2451.9|2451.8|2451.5|12
1636392820000|2021-11-08 17:33:40|2452.1|2451.8|2452.1|2451.8|2452.3|2452|2451.8|2451.5|27
1636392830000|2021-11-08 17:33:50|2452|2451.7|2452.1|2451.8|2452.1|2451.8|2451.9|2451.6|5
1636392840000|2021-11-08 17:34:00|2452.3|2452|2453|2452.7|2453|2452.7|2452.3|2452|25
1636392850000|2021-11-08 17:34:10|2453.1|2452.8|2453.3|2453|2453.3|2453|2453|2452.7|47
1636392860000|2021-11-08 17:34:20|2453.4|2453.1|2453.4|2453.1|2453.7|2453.4|2453.4|2453.1|24
1636392870000|2021-11-08 17:34:30|2453.5|2453.2|2453.5|2453.2|2453.7|2453.4|2453.4|2453.1|29
1636392880000|2021-11-08 17:34:40|2453.6|2453.3|2453.6|2453.3|2453.9|2453.6|2453.6|2453.3|28
1636392890000|2021-11-08 17:34:50|2453.5|2453.2|2454.5|2454.2|2454.5|2454.2|2453.5|2453.2|202
1636392900000|2021-11-08 17:35:00|2454.4|2454.1|2454.2|2453.9|2454.4|2454.1|2454.1|2453.8|43
1636392910000|2021-11-08 17:35:10|2454.3|2454|2454.2|2453.9|2454.5|2454.2|2454.1|2453.8|29
1636392920000|2021-11-08 17:35:20|2454.1|2453.8|2454.5|2454.2|2454.5|2454.2|2454.1|2453.8|31
1636392930000|2021-11-08 17:35:30|2454.4|2454.1|2454.1|2453.8|2454.4|2454.1|2454.1|2453.8|15
1636392940000|2021-11-08 17:35:40|2454.2|2453.9|2453.9|2453.6|2454.3|2454|2453.8|2453.5|59
1636392950000|2021-11-08 17:35:50|2453.8|2453.5|2453.7|2453.4|2454|2453.7|2453.7|2453.4|43
1636392960000|2021-11-08 17:36:00|2453.5|2453.2|2454.1|2453.8|2454.1|2453.8|2453.4|2453.1|28
1636392970000|2021-11-08 17:36:10|2454|2453.7|2454.2|2453.9|2454.2|2453.9|2453.9|2453.6|16
1636392980000|2021-11-08 17:36:20|2454.1|2453.8|2454.2|2453.9|2454.5|2454.2|2454.1|2453.8|21
1636392990000|2021-11-08 17:36:30|2454.4|2454.1|2454.1|2453.8|2454.6|2454.3|2454.1|2453.8|63
1636393000000|2021-11-08 17:36:40|2454|2453.7|2454|2453.7|2454.4|2454.1|2453.9|2453.6|47
1636393010000|2021-11-08 17:36:50|2453.9|2453.6|2453.8|2453.5|2454|2453.7|2453.8|2453.5|20
1636393020000|2021-11-08 17:37:00|2453.9|2453.6|2453.4|2453.1|2453.9|2453.6|2453|2452.7|61
1636393030000|2021-11-08 17:37:10|2453.3|2453|2453.2|2452.9|2453.3|2453|2452.9|2452.6|87
1636393040000|2021-11-08 17:37:20|2453.1|2452.8|2452.4|2452.1|2453.1|2452.8|2452.4|2452.1|30
1636393050000|2021-11-08 17:37:30|2452.3|2452|2452.8|2452.5|2452.9|2452.6|2452.3|2452|25
1636393060000|2021-11-08 17:37:40|2452.7|2452.4|2452.4|2452.1|2452.8|2452.5|2452.4|2452.1|16
1636393070000|2021-11-08 17:37:50|2452.5|2452.2|2452|2451.7|2452.5|2452.2|2451.7|2451.4|50
1636393080000|2021-11-08 17:38:00|2452.1|2451.8|2452|2451.7|2452.2|2451.9|2451.8|2451.5|30
1636393090000|2021-11-08 17:38:10|2451.9|2451.6|2452.2|2451.9|2452.3|2452|2451.9|2451.6|21
1636393100000|2021-11-08 17:38:20|2452.3|2452|2452.1|2451.8|2452.6|2452.3|2452|2451.7|26
1636393110000|2021-11-08 17:38:30|2452|2451.7|2451.9|2451.6|2452.1|2451.8|2451.9|2451.6|20
1636393120000|2021-11-08 17:38:40|2451.8|2451.5|2452.2|2451.9|2452.4|2452.1|2451.8|2451.5|37
1636393130000|2021-11-08 17:38:50|2452.4|2452.1|2452.6|2452.3|2452.7|2452.4|2452.3|2452|13
1636393140000|2021-11-08 17:39:00|2452.7|2452.4|2452.5|2452.2|2452.9|2452.6|2452.4|2452.1|23
1636393150000|2021-11-08 17:39:10|2452.4|2452.1|2452.3|2452|2452.4|2452.1|2451.8|2451.5|28
1636393160000|2021-11-08 17:39:20|2452.4|2452.1|2452.4|2452.1|2452.7|2452.4|2452.4|2452.1|11
1636393170000|2021-11-08 17:39:30|2452.3|2452|2452.4|2452.1|2452.7|2452.4|2452.2|2451.9|13
1636393180000|2021-11-08 17:39:40|2452.5|2452.2|2452.2|2451.9|2452.6|2452.3|2452.1|2451.8|5
1636393190000|2021-11-08 17:39:50|2452.1|2451.8|2452.2|2451.9|2452.4|2452.1|2451.9|2451.6|12
1636393200000|2021-11-08 17:40:00|2452.3|2452|2452.1|2451.8|2452.6|2452.3|2452.1|2451.8|16
1636393210000|2021-11-08 17:40:10|2452.3|2452|2452.7|2452.4|2452.7|2452.4|2452.3|2452|15
1636393220000|2021-11-08 17:40:20|2452.6|2452.3|2452.6|2452.3|2452.9|2452.6|2452.6|2452.3|7
1636393230000|2021-11-08 17:40:30|2452.5|2452.2|2452|2451.7|2452.5|2452.2|2451.9|2451.6|51
1636393240000|2021-11-08 17:40:40|2452.1|2451.8|2452.4|2452.1|2452.4|2452.1|2452.1|2451.8|11
1636393250000|2021-11-08 17:40:50|2452.3|2452|2452.4|2452.1|2452.5|2452.2|2452.3|2452|12
1636393260000|2021-11-08 17:41:00|2452.3|2452|2451.4|2451.1|2452.4|2452.1|2451.4|2451.1|56
1636393270000|2021-11-08 17:41:10|2451.5|2451.2|2451.8|2451.5|2451.8|2451.5|2451.4|2451.1|51
1636393280000|2021-11-08 17:41:20|2452|2451.7|2451.6|2451.3|2452|2451.7|2451.5|2451.2|12
1636393290000|2021-11-08 17:41:30|2451.4|2451.1|2451.5|2451.2|2451.6|2451.3|2451.4|2451.1|13
1636393300000|2021-11-08 17:41:40|2451.4|2451.1|2451.7|2451.4|2451.7|2451.4|2451.4|2451.1|8
1636393310000|2021-11-08 17:41:50|2451.6|2451.3|2451.2|2450.9|2451.7|2451.4|2451.2|2450.9|32
1636393320000|2021-11-08 17:42:00|2451.3|2451|2451.1|2450.8|2451.4|2451.1|2451.1|2450.8|38
1636393330000|2021-11-08 17:42:10|2451.2|2450.9|2451.1|2450.8|2451.3|2451|2451.1|2450.8|16
1636393340000|2021-11-08 17:42:20|2451|2450.7|2450.9|2450.6|2451|2450.7|2450.8|2450.5|33
1636393350000|2021-11-08 17:42:30|2450.8|2450.5|2451.1|2450.8|2451.1|2450.8|2450.7|2450.4|7
1636393360000|2021-11-08 17:42:40|2451.2|2450.9|2451.5|2451.2|2451.5|2451.2|2451.1|2450.8|45
1636393370000|2021-11-08 17:42:50|2451.7|2451.4|2451.4|2451.1|2451.8|2451.5|2451.3|2451|11
1636393380000|2021-11-08 17:43:00|2451.5|2451.2|2451.2|2450.9|2451.6|2451.3|2451.1|2450.8|22
1636393390000|2021-11-08 17:43:10|2451.3|2451|2450.8|2450.5|2451.3|2451|2450.8|2450.5|75
1636393400000|2021-11-08 17:43:20|2451.1|2450.8|2450.8|2450.5|2451.2|2450.9|2450.8|2450.5|13
1636393410000|2021-11-08 17:43:30|2450.9|2450.6|2450.7|2450.4|2450.9|2450.6|2450.7|2450.4|19
1636393420000|2021-11-08 17:43:40|2450.9|2450.6|2450.9|2450.6|2451|2450.7|2450.7|2450.4|16
1636393430000|2021-11-08 17:43:50|2451|2450.7|2451.1|2450.8|2451.1|2450.8|2450.9|2450.6|8
1636393440000|2021-11-08 17:44:00|2451|2450.7|2451.3|2451|2451.3|2451|2451|2450.7|86
1636393450000|2021-11-08 17:44:10|2451.2|2450.9|2451.9|2451.6|2452.2|2451.9|2451.2|2450.9|52
1636393460000|2021-11-08 17:44:20|2451.8|2451.5|2451.8|2451.5|2452|2451.7|2451.7|2451.4|6
1636393470000|2021-11-08 17:44:30|2451.9|2451.6|2451.7|2451.4|2452|2451.7|2451.6|2451.3|6
1636393480000|2021-11-08 17:44:40|2451.8|2451.5|2451.6|2451.3|2451.8|2451.5|2451.5|2451.2|6
1636393490000|2021-11-08 17:44:50|2451.5|2451.2|2451.2|2450.9|2451.6|2451.3|2451.2|2450.9|22
1636393500000|2021-11-08 17:45:00|2451.1|2450.8|2451.2|2450.9|2451.2|2450.9|2451|2450.7|17
1636393510000|2021-11-08 17:45:10|2451.3|2451|2451.5|2451.2|2451.6|2451.3|2451.3|2451|21
1636393520000|2021-11-08 17:45:20|2451.6|2451.3|2451.8|2451.5|2452.1|2451.8|2451.4|2451.1|29
1636393530000|2021-11-08 17:45:30|2451.9|2451.6|2451.4|2451.1|2452|2451.7|2451.4|2451.1|44
1636393540000|2021-11-08 17:45:40|2451.5|2451.2|2451.2|2450.9|2451.7|2451.4|2451.1|2450.8|17
1636393550000|2021-11-08 17:45:50|2451.1|2450.8|2451.4|2451.1|2451.5|2451.2|2451.1|2450.8|4
1636393560000|2021-11-08 17:46:00|2451.3|2451|2451.1|2450.8|2451.4|2451.1|2451.1|2450.8|13
1636393570000|2021-11-08 17:46:10|2451|2450.7|2451|2450.7|2451|2450.7|2450.9|2450.6|12
1636393580000|2021-11-08 17:46:20|2450.9|2450.6|2450.7|2450.4|2451|2450.7|2450.7|2450.4|25
1636393590000|2021-11-08 17:46:30|2450.5|2450.2|2450.8|2450.5|2450.8|2450.5|2450.3|2450|58
1636393600000|2021-11-08 17:46:40|2450.7|2450.4|2450.2|2449.9|2450.8|2450.5|2450.2|2449.9|34
1636393610000|2021-11-08 17:46:50|2450.3|2450|2450.6|2450.3|2450.6|2450.3|2450.3|2450|19
1636393620000|2021-11-08 17:47:00|2450.7|2450.4|2449.6|2449.3|2450.7|2450.4|2449.6|2449.3|90
1636393630000|2021-11-08 17:47:10|2449.7|2449.4|2449.7|2449.4|2449.8|2449.5|2449.5|2449.2|71
1636393640000|2021-11-08 17:47:20|2449.9|2449.6|2449|2448.7|2450|2449.7|2449|2448.7|29
1636393650000|2021-11-08 17:47:30|2448.9|2448.6|2448.6|2448.3|2448.9|2448.6|2448.6|2448.3|49
1636393660000|2021-11-08 17:47:40|2448.5|2448.2|2449|2448.7|2449|2448.7|2448.5|2448.2|76
1636393670000|2021-11-08 17:47:50|2449.1|2448.8|2449|2448.7|2449.1|2448.8|2448.8|2448.5|13
1636393680000|2021-11-08 17:48:00|2449.1|2448.8|2449|2448.7|2449.2|2448.9|2448.9|2448.6|19
1636393690000|2021-11-08 17:48:10|2449.1|2448.8|2449|2448.7|2449.2|2448.9|2448.9|2448.6|9
1636393700000|2021-11-08 17:48:20|2449.1|2448.8|2448.8|2448.5|2449.1|2448.8|2448.7|2448.4|19
1636393710000|2021-11-08 17:48:30|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|2448.6|2448.3|33
1636393720000|2021-11-08 17:48:40|2448.8|2448.5|2448.6|2448.3|2449|2448.7|2448.6|2448.3|54
1636393730000|2021-11-08 17:48:50|2448.7|2448.4|2448.8|2448.5|2448.9|2448.6|2448.6|2448.3|26
1636393740000|2021-11-08 17:49:00|2448.9|2448.6|2448.2|2447.9|2448.9|2448.6|2448|2447.7|209
1636393750000|2021-11-08 17:49:10|2448.3|2448|2448|2447.7|2448.3|2448|2447.7|2447.4|42
1636393760000|2021-11-08 17:49:20|2448.1|2447.8|2448.4|2448.1|2448.5|2448.2|2448|2447.7|15
1636393770000|2021-11-08 17:49:30|2448.3|2448|2448.4|2448.1|2448.7|2448.4|2448.3|2448|19
1636393780000|2021-11-08 17:49:40|2448.3|2448|2447.9|2447.6|2448.4|2448.1|2447.9|2447.6|14
1636393790000|2021-11-08 17:49:50|2448|2447.7|2448|2447.7|2448.1|2447.8|2447.9|2447.6|17
1636393800000|2021-11-08 17:50:00|2447.9|2447.6|2447.1|2446.8|2448.1|2447.8|2447.1|2446.8|139
1636393810000|2021-11-08 17:50:10|2446.9|2446.6|2446.9|2446.6|2447.2|2446.9|2446.8|2446.5|65
1636393820000|2021-11-08 17:50:20|2447|2446.7|2446.6|2446.3|2447|2446.7|2446.6|2446.3|45
1636393830000|2021-11-08 17:50:30|2446.7|2446.4|2446.4|2446.1|2447|2446.7|2446.4|2446.1|67
1636393840000|2021-11-08 17:50:40|2446.3|2446|2447.1|2446.8|2447.1|2446.8|2446.3|2446|110
1636393850000|2021-11-08 17:50:50|2447|2446.7|2447.5|2447.2|2447.5|2447.2|2446.9|2446.6|43
1636393860000|2021-11-08 17:51:00|2447.4|2447.1|2446.4|2446.1|2447.4|2447.1|2446.3|2446|57
1636393870000|2021-11-08 17:51:10|2446.3|2446|2446|2445.7|2446.4|2446.1|2445.9|2445.6|24
1636393880000|2021-11-08 17:51:20|2446.1|2445.8|2446.1|2445.8|2446.2|2445.9|2445.7|2445.4|63
1636393890000|2021-11-08 17:51:30|2446|2445.7|2446.3|2446|2446.6|2446.3|2445.9|2445.6|67
1636393900000|2021-11-08 17:51:40|2446.4|2446.1|2447|2446.7|2447|2446.7|2446.3|2446|15
1636393910000|2021-11-08 17:51:50|2447.1|2446.8|2446.5|2446.2|2447.2|2446.9|2446.5|2446.2|38
1636393920000|2021-11-08 17:52:00|2446.7|2446.4|2447|2446.7|2447|2446.7|2446.5|2446.2|20
1636393930000|2021-11-08 17:52:10|2446.9|2446.6|2447|2446.7|2447.4|2447.1|2446.6|2446.3|35
1636393940000|2021-11-08 17:52:20|2447.1|2446.8|2447.3|2447|2447.3|2447|2447|2446.7|12
1636393950000|2021-11-08 17:52:30|2447.2|2446.9|2447.3|2447|2447.4|2447.1|2447.2|2446.9|18
1636393960000|2021-11-08 17:52:40|2447.4|2447.1|2446.8|2446.5|2447.4|2447.1|2446.7|2446.4|42
1636393970000|2021-11-08 17:52:50|2446.7|2446.4|2446.6|2446.3|2446.9|2446.6|2446.5|2446.2|31
1636393980000|2021-11-08 17:53:00|2446.5|2446.2|2446.2|2445.9|2446.6|2446.3|2446.2|2445.9|29
1636393990000|2021-11-08 17:53:10|2446.1|2445.8|2445.8|2445.5|2446.2|2445.9|2445.8|2445.5|43
1636394000000|2021-11-08 17:53:20|2445.9|2445.6|2446.1|2445.8|2446.2|2445.9|2445.7|2445.4|90
1636394010000|2021-11-08 17:53:30|2445.8|2445.5|2446.1|2445.8|2446.1|2445.8|2445.8|2445.5|73
1636394020000|2021-11-08 17:53:40|2446|2445.7|2445.7|2445.4|2446.1|2445.8|2445.7|2445.4|31
1636394030000|2021-11-08 17:53:50|2445.8|2445.5|2445.9|2445.6|2445.9|2445.6|2444.9|2444.6|318
1636394040000|2021-11-08 17:54:00|2445.8|2445.5|2446.4|2446.1|2446.5|2446.2|2445.8|2445.5|63
1636394050000|2021-11-08 17:54:10|2446.5|2446.2|2446.8|2446.5|2446.8|2446.5|2446.4|2446.1|29
1636394060000|2021-11-08 17:54:20|2446.7|2446.4|2447.2|2446.9|2447.4|2447.1|2446.5|2446.2|53
1636394070000|2021-11-08 17:54:30|2447.4|2447.1|2447.6|2447.3|2447.6|2447.3|2447.2|2446.9|38
1636394080000|2021-11-08 17:54:40|2447.5|2447.2|2447.9|2447.6|2447.9|2447.6|2447.5|2447.2|21
1636394090000|2021-11-08 17:54:50|2447.6|2447.3|2447.5|2447.2|2447.6|2447.3|2447.5|2447.2|31
1636394100000|2021-11-08 17:55:00|2447.6|2447.3|2448.4|2448.1|2448.4|2448.1|2447.6|2447.3|58
1636394110000|2021-11-08 17:55:10|2448.3|2448|2448.5|2448.2|2448.5|2448.2|2448|2447.7|75
1636394120000|2021-11-08 17:55:20|2448.4|2448.1|2448.4|2448.1|2448.7|2448.4|2448.4|2448.1|39
1636394130000|2021-11-08 17:55:30|2448.3|2448|2448.5|2448.2|2448.6|2448.3|2448.1|2447.8|57
1636394140000|2021-11-08 17:55:40|2448.2|2447.9|2448.1|2447.8|2448.4|2448.1|2448|2447.7|54
1636394150000|2021-11-08 17:55:50|2448|2447.7|2447.9|2447.6|2448.4|2448.1|2447.7|2447.4|95
1636394160000|2021-11-08 17:56:00|2448.1|2447.8|2447.1|2446.8|2448.1|2447.8|2446.9|2446.6|54
1636394170000|2021-11-08 17:56:10|2447|2446.7|2447.1|2446.8|2447.4|2447.1|2446.9|2446.6|57
1636394180000|2021-11-08 17:56:20|2447|2446.7|2446.8|2446.5|2447|2446.7|2446.7|2446.4|40
1636394190000|2021-11-08 17:56:30|2446.9|2446.6|2446.7|2446.4|2447.1|2446.8|2446.6|2446.3|20
1636394200000|2021-11-08 17:56:40|2446.6|2446.3|2446.7|2446.4|2446.8|2446.5|2446.4|2446.1|21
1636394210000|2021-11-08 17:56:50|2446.8|2446.5|2446.6|2446.3|2446.8|2446.5|2446.6|2446.3|16
1636394220000|2021-11-08 17:57:00|2446.4|2446.1|2446.3|2446|2446.5|2446.2|2446.2|2445.9|98
1636394230000|2021-11-08 17:57:10|2446.2|2445.9|2446.3|2446|2446.5|2446.2|2446.2|2445.9|22
1636394240000|2021-11-08 17:57:20|2446.2|2445.9|2446.7|2446.4|2446.9|2446.6|2446.2|2445.9|29
1636394250000|2021-11-08 17:57:30|2446.6|2446.3|2447.2|2446.9|2447.2|2446.9|2446.5|2446.2|16
1636394260000|2021-11-08 17:57:40|2447.1|2446.8|2447.4|2447.1|2447.4|2447.1|2447|2446.7|27
1636394270000|2021-11-08 17:57:50|2447.6|2447.3|2448|2447.7|2448.1|2447.8|2447.6|2447.3|37
1636394280000|2021-11-08 17:58:00|2447.9|2447.6|2447.3|2447|2447.9|2447.6|2447.2|2446.9|48
1636394290000|2021-11-08 17:58:10|2447.2|2446.9|2447.7|2447.4|2447.7|2447.4|2447.2|2446.9|11
1636394300000|2021-11-08 17:58:20|2447.6|2447.3|2447.8|2447.5|2447.8|2447.5|2447.4|2447.1|29
1636394310000|2021-11-08 17:58:30|2447.7|2447.4|2448.1|2447.8|2448.2|2447.9|2447.4|2447.1|9
1636394320000|2021-11-08 17:58:40|2448.2|2447.9|2448.1|2447.8|2448.2|2447.9|2448|2447.7|12
1636394330000|2021-11-08 17:58:50|2448.2|2447.9|2448.4|2448.1|2448.5|2448.2|2448|2447.7|62
1636394340000|2021-11-08 17:59:00|2448.3|2448|2448.2|2447.9|2448.3|2448|2447.9|2447.6|37
1636394350000|2021-11-08 17:59:10|2448.3|2448|2448.4|2448.1|2448.6|2448.3|2448.1|2447.8|22
1636394360000|2021-11-08 17:59:20|2448.3|2448|2448.4|2448.1|2448.7|2448.4|2448.3|2448|13
1636394370000|2021-11-08 17:59:30|2448.5|2448.2|2449.1|2448.8|2449.1|2448.8|2448.5|2448.2|58
1636394380000|2021-11-08 17:59:40|2449.2|2448.9|2449.5|2449.2|2449.5|2449.2|2449|2448.7|45
1636394390000|2021-11-08 17:59:50|2449.4|2449.1|2449.4|2449.1|2449.4|2449.1|2449.3|2449|31
1636394400000|2021-11-08 18:00:00|2449.5|2449.2|2448.9|2448.6|2449.5|2449.2|2448.8|2448.5|33
1636394410000|2021-11-08 18:00:10|2449.1|2448.8|2448.2|2447.9|2449.1|2448.8|2448.2|2447.9|41
1636394420000|2021-11-08 18:00:20|2448.3|2448|2448|2447.7|2448.3|2448|2447.8|2447.5|43
1636394430000|2021-11-08 18:00:30|2447.9|2447.6|2447.5|2447.2|2448|2447.7|2447.5|2447.2|56
1636394440000|2021-11-08 18:00:40|2447.4|2447.1|2448.4|2448.1|2448.7|2448.4|2447.4|2447.1|34
1636394450000|2021-11-08 18:00:50|2448.5|2448.2|2448.6|2448.3|2448.6|2448.3|2448.3|2448|20
1636394460000|2021-11-08 18:01:00|2448.5|2448.2|2448.4|2448.1|2448.9|2448.6|2448.4|2448.1|13
1636394470000|2021-11-08 18:01:10|2448.7|2448.4|2449|2448.7|2449|2448.7|2448.5|2448.2|25
1636394480000|2021-11-08 18:01:20|2449.2|2448.9|2448.9|2448.6|2449.2|2448.9|2448.5|2448.2|29
1636394490000|2021-11-08 18:01:30|2448.8|2448.5|2449.1|2448.8|2449.1|2448.8|2448.7|2448.4|33
1636394500000|2021-11-08 18:01:40|2449|2448.7|2449.4|2449.1|2449.5|2449.2|2449|2448.7|22
1636394510000|2021-11-08 18:01:50|2449.5|2449.2|2449.4|2449.1|2449.5|2449.2|2449.4|2449.1|3
1636394520000|2021-11-08 18:02:00|2449.3|2449|2448.9|2448.6|2449.4|2449.1|2448.9|2448.6|30
1636394530000|2021-11-08 18:02:10|2448.8|2448.5|2449.5|2449.2|2449.5|2449.2|2448.6|2448.3|22
1636394540000|2021-11-08 18:02:20|2449.4|2449.1|2449.7|2449.4|2449.8|2449.5|2449.4|2449.1|17
1636394550000|2021-11-08 18:02:30|2449.8|2449.5|2449.9|2449.6|2450|2449.7|2449.8|2449.5|10
1636394560000|2021-11-08 18:02:40|2450|2449.7|2449.5|2449.2|2450|2449.7|2449.5|2449.2|13
1636394570000|2021-11-08 18:02:50|2449.4|2449.1|2449.3|2449|2449.5|2449.2|2449.3|2449|7
1636394580000|2021-11-08 18:03:00|2449.1|2448.8|2448.9|2448.6|2449.3|2449|2448.7|2448.4|21
1636394590000|2021-11-08 18:03:10|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|2448.8|2448.5|21
1636394600000|2021-11-08 18:03:20|2449|2448.7|2448.9|2448.6|2449.1|2448.8|2448.8|2448.5|17
1636394610000|2021-11-08 18:03:30|2448.8|2448.5|2448.9|2448.6|2448.9|2448.6|2448.7|2448.4|21
1636394620000|2021-11-08 18:03:40|2448.8|2448.5|2449|2448.7|2449.1|2448.8|2448.7|2448.4|13
1636394630000|2021-11-08 18:03:50|2448.9|2448.6|2449|2448.7|2449|2448.7|2448.8|2448.5|20
1636394640000|2021-11-08 18:04:00|2449.1|2448.8|2448.9|2448.6|2449.4|2449.1|2448.9|2448.6|23
1636394650000|2021-11-08 18:04:10|2449|2448.7|2448.9|2448.6|2449.1|2448.8|2448.9|2448.6|11
1636394660000|2021-11-08 18:04:20|2448.8|2448.5|2449.1|2448.8|2449.2|2448.9|2448.7|2448.4|10
1636394670000|2021-11-08 18:04:30|2449|2448.7|2448.7|2448.4|2449.1|2448.8|2448.6|2448.3|7
1636394680000|2021-11-08 18:04:40|2448.6|2448.3|2448.8|2448.5|2448.9|2448.6|2448.6|2448.3|16
1636394690000|2021-11-08 18:04:50|2448.7|2448.4|2448.8|2448.5|2448.8|2448.5|2448.5|2448.2|5
1636394700000|2021-11-08 18:05:00|2449|2448.7|2449.1|2448.8|2449.4|2449.1|2448.9|2448.6|25
1636394710000|2021-11-08 18:05:10|2449.2|2448.9|2449.4|2449.1|2449.7|2449.4|2449.2|2448.9|9
1636394720000|2021-11-08 18:05:20|2449.3|2449|2449.8|2449.5|2449.8|2449.5|2449.3|2449|7
1636394730000|2021-11-08 18:05:30|2449.7|2449.4|2449.7|2449.4|2449.8|2449.5|2449.5|2449.2|6
1636394740000|2021-11-08 18:05:40|2449.8|2449.5|2449.8|2449.5|2449.8|2449.5|2449.5|2449.2|17
1636394750000|2021-11-08 18:05:50|2449.7|2449.4|2449.6|2449.3|2449.9|2449.6|2449.5|2449.2|10
1636394760000|2021-11-08 18:06:00|2449.8|2449.5|2449.5|2449.2|2449.8|2449.5|2449.5|2449.2|15
1636394770000|2021-11-08 18:06:10|2449.6|2449.3|2449.4|2449.1|2449.6|2449.3|2449.3|2449|4
1636394780000|2021-11-08 18:06:20|2449.2|2448.9|2449.3|2449|2449.4|2449.1|2449.2|2448.9|8
1636394790000|2021-11-08 18:06:30|2449.2|2448.9|2449|2448.7|2449.2|2448.9|2448.8|2448.5|17
1636394800000|2021-11-08 18:06:40|2448.9|2448.6|2448.9|2448.6|2449.1|2448.8|2448.8|2448.5|20
1636394810000|2021-11-08 18:06:50|2449|2448.7|2448.7|2448.4|2449|2448.7|2448.6|2448.3|29
1636394820000|2021-11-08 18:07:00|2448.6|2448.3|2448.8|2448.5|2448.9|2448.6|2448.4|2448.1|25
1636394830000|2021-11-08 18:07:10|2448.9|2448.6|2448.9|2448.6|2449.2|2448.9|2448.8|2448.5|7
1636394840000|2021-11-08 18:07:20|2449.1|2448.8|2449.2|2448.9|2449.3|2449|2448.9|2448.6|10
1636394850000|2021-11-08 18:07:30|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|2449.1|2448.8|4
1636394860000|2021-11-08 18:07:40|2449.2|2448.9|2449.2|2448.9|2449.2|2448.9|2449.1|2448.8|5
1636394870000|2021-11-08 18:07:50|2449.1|2448.8|2449.1|2448.8|2449.2|2448.9|2448.8|2448.5|11
1636394880000|2021-11-08 18:08:00|2449|2448.7|2448.7|2448.4|2449|2448.7|2448.7|2448.4|10
1636394890000|2021-11-08 18:08:10|2448.8|2448.5|2448.7|2448.4|2448.8|2448.5|2448.5|2448.2|13
1636394900000|2021-11-08 18:08:20|2448.8|2448.5|2449|2448.7|2449|2448.7|2448.8|2448.5|10
1636394910000|2021-11-08 18:08:30|2448.9|2448.6|2448.9|2448.6|2449|2448.7|2448.9|2448.6|2
1636394920000|2021-11-08 18:08:40|2449|2448.7|2449.1|2448.8|2449.1|2448.8|2448.6|2448.3|26
1636394930000|2021-11-08 18:08:50|2449|2448.7|2449.1|2448.8|2449.1|2448.8|2449|2448.7|11
1636394940000|2021-11-08 18:09:00|2449|2448.7|2448.7|2448.4|2449.1|2448.8|2448.7|2448.4|13
1636394950000|2021-11-08 18:09:10|2448.6|2448.3|2448.2|2447.9|2448.7|2448.4|2447.8|2447.5|33
1636394960000|2021-11-08 18:09:20|2448.3|2448|2448.2|2447.9|2448.4|2448.1|2447.9|2447.6|7
1636394970000|2021-11-08 18:09:30|2448.1|2447.8|2448|2447.7|2448.2|2447.9|2447.8|2447.5|5
1636394980000|2021-11-08 18:09:40|2448.1|2447.8|2447.9|2447.6|2448.1|2447.8|2447.7|2447.4|8
1636394990000|2021-11-08 18:09:50|2447.8|2447.5|2448.1|2447.8|2448.1|2447.8|2447.8|2447.5|11
1636395000000|2021-11-08 18:10:00|2448|2447.7|2448.3|2448|2448.3|2448|2448|2447.7|10
1636395010000|2021-11-08 18:10:10|2448.2|2447.9|2448.1|2447.8|2448.3|2448|2447.9|2447.6|10
1636395020000|2021-11-08 18:10:20|2448.2|2447.9|2448.1|2447.8|2448.3|2448|2448.1|2447.8|3
1636395030000|2021-11-08 18:10:30|2448|2447.7|2448.3|2448|2448.4|2448.1|2447.9|2447.6|15
1636395040000|2021-11-08 18:10:40|2448.2|2447.9|2448.8|2448.5|2448.8|2448.5|2448.2|2447.9|12
1636395050000|2021-11-08 18:10:50|2448.7|2448.4|2448.8|2448.5|2449.1|2448.8|2448.7|2448.4|51
1636395060000|2021-11-08 18:11:00|2448.9|2448.6|2448.8|2448.5|2449.2|2448.9|2448.8|2448.5|22
1636395070000|2021-11-08 18:11:10|2448.9|2448.6|2449.1|2448.8|2449.2|2448.9|2448.9|2448.6|7
1636395080000|2021-11-08 18:11:20|2449.2|2448.9|2449.6|2449.3|2449.6|2449.3|2449.1|2448.8|29
1636395090000|2021-11-08 18:11:30|2449.5|2449.2|2449.4|2449.1|2449.6|2449.3|2449.3|2449|22
1636395100000|2021-11-08 18:11:40|2449.5|2449.2|2449.6|2449.3|2449.7|2449.4|2449.5|2449.2|23
1636395110000|2021-11-08 18:11:50|2449.7|2449.4|2449.8|2449.5|2450|2449.7|2449.7|2449.4|30
1636395120000|2021-11-08 18:12:00|2449.9|2449.6|2450.8|2450.5|2450.8|2450.5|2449.9|2449.6|62
1636395130000|2021-11-08 18:12:10|2450.9|2450.6|2450.8|2450.5|2450.9|2450.6|2450.7|2450.4|52
1636395140000|2021-11-08 18:12:20|2450.9|2450.6|2451.3|2451|2451.4|2451.1|2450.8|2450.5|67
1636395150000|2021-11-08 18:12:30|2451.2|2450.9|2451.3|2451|2451.4|2451.1|2451|2450.7|33
1636395160000|2021-11-08 18:12:40|2451.2|2450.9|2451.1|2450.8|2451.3|2451|2451|2450.7|24
1636395170000|2021-11-08 18:12:50|2451|2450.7|2451.1|2450.8|2451.3|2451|2451|2450.7|9
1636395180000|2021-11-08 18:13:00|2451|2450.7|2450.2|2449.9|2451|2450.7|2450.2|2449.9|79
1636395190000|2021-11-08 18:13:10|2450.1|2449.8|2450.1|2449.8|2450.6|2450.3|2450|2449.7|37
1636395200000|2021-11-08 18:13:20|2450|2449.7|2449.8|2449.5|2450|2449.7|2449.7|2449.4|21
1636395210000|2021-11-08 18:13:30|2449.7|2449.4|2449.3|2449|2449.7|2449.4|2449.3|2449|12
1636395220000|2021-11-08 18:13:40|2449.4|2449.1|2448.6|2448.3|2449.4|2449.1|2448.6|2448.3|25
1636395230000|2021-11-08 18:13:50|2448.7|2448.4|2448.7|2448.4|2448.8|2448.5|2448.5|2448.2|26
1636395240000|2021-11-08 18:14:00|2448.6|2448.3|2448.2|2447.9|2448.7|2448.4|2448.2|2447.9|75
1636395250000|2021-11-08 18:14:10|2448.1|2447.8|2448.1|2447.8|2448.3|2448|2447.8|2447.5|31
1636395260000|2021-11-08 18:14:20|2448.2|2447.9|2449.3|2449|2449.3|2449|2448.2|2447.9|44
1636395270000|2021-11-08 18:14:30|2449.5|2449.2|2449.1|2448.8|2449.5|2449.2|2449|2448.7|31
1636395280000|2021-11-08 18:14:40|2449|2448.7|2449.2|2448.9|2449.2|2448.9|2448.9|2448.6|31
1636395290000|2021-11-08 18:14:50|2449.1|2448.8|2449.2|2448.9|2449.4|2449.1|2449.1|2448.8|18
1636395300000|2021-11-08 18:15:00|2449.3|2449|2449|2448.7|2449.3|2449|2449|2448.7|40
1636395310000|2021-11-08 18:15:10|2449.1|2448.8|2449|2448.7|2449.2|2448.9|2449|2448.7|12
1636395320000|2021-11-08 18:15:20|2448.7|2448.4|2447.9|2447.6|2448.9|2448.6|2447.9|2447.6|32
1636395330000|2021-11-08 18:15:30|2447.8|2447.5|2448|2447.7|2448.1|2447.8|2447.8|2447.5|8
1636395340000|2021-11-08 18:15:40|2447.9|2447.6|2448.2|2447.9|2448.6|2448.3|2447.9|2447.6|18
1636395350000|2021-11-08 18:15:50|2448.3|2448|2448.3|2448|2448.4|2448.1|2448.2|2447.9|9
1636395360000|2021-11-08 18:16:00|2448.2|2447.9|2448.3|2448|2448.4|2448.1|2448.2|2447.9|16
1636395370000|2021-11-08 18:16:10|2448.4|2448.1|2448.6|2448.3|2448.7|2448.4|2448.2|2447.9|15
1636395380000|2021-11-08 18:16:20|2448.7|2448.4|2449.2|2448.9|2449.4|2449.1|2448.6|2448.3|20
1636395390000|2021-11-08 18:16:30|2449.3|2449|2449.4|2449.1|2449.5|2449.2|2449.2|2448.9|17
1636395400000|2021-11-08 18:16:40|2449.3|2449|2448.9|2448.6|2449.3|2449|2448.9|2448.6|15
1636395410000|2021-11-08 18:16:50|2448.8|2448.5|2448.6|2448.3|2449|2448.7|2448.6|2448.3|6
1636395420000|2021-11-08 18:17:00|2448.5|2448.2|2448.9|2448.6|2449.3|2449|2448.2|2447.9|31
1636395430000|2021-11-08 18:17:10|2449|2448.7|2449.1|2448.8|2449.2|2448.9|2448.7|2448.4|19
1636395440000|2021-11-08 18:17:20|2449.3|2449|2449.4|2449.1|2449.5|2449.2|2449.2|2448.9|11
1636395450000|2021-11-08 18:17:30|2449.3|2449|2449.1|2448.8|2449.4|2449.1|2449|2448.7|6
1636395460000|2021-11-08 18:17:40|2449|2448.7|2449.1|2448.8|2449.1|2448.8|2449|2448.7|1
1636395470000|2021-11-08 18:17:50|2449|2448.7|2449.2|2448.9|2449.3|2449|2448.9|2448.6|12
1636395480000|2021-11-08 18:18:00|2449.1|2448.8|2449|2448.7|2449.3|2449|2449|2448.7|12
1636395490000|2021-11-08 18:18:10|2449.1|2448.8|2448.7|2448.4|2449.2|2448.9|2448.6|2448.3|17
1636395500000|2021-11-08 18:18:20|2448.8|2448.5|2448.7|2448.4|2448.9|2448.6|2448.6|2448.3|7
1636395510000|2021-11-08 18:18:30|2448.8|2448.5|2449|2448.7|2449|2448.7|2448.7|2448.4|21
1636395520000|2021-11-08 18:18:40|2449.1|2448.8|2448.7|2448.4|2449.1|2448.8|2448.7|2448.4|5
1636395530000|2021-11-08 18:18:50|2448.6|2448.3|2448.5|2448.2|2448.7|2448.4|2448.4|2448.1|13
1636395540000|2021-11-08 18:19:00|2448.4|2448.1|2448.4|2448.1|2448.6|2448.3|2448.3|2448|22
1636395550000|2021-11-08 18:19:10|2448.5|2448.2|2448.3|2448|2448.7|2448.4|2448.2|2447.9|84
1636395560000|2021-11-08 18:19:20|2448.2|2447.9|2448.8|2448.5|2448.8|2448.5|2448.2|2447.9|73
1636395570000|2021-11-08 18:19:30|2448.7|2448.4|2448.7|2448.4|2449.1|2448.8|2448.7|2448.4|11
1636395580000|2021-11-08 18:19:40|2448.6|2448.3|2448.4|2448.1|2448.6|2448.3|2448.4|2448.1|10
1636395590000|2021-11-08 18:19:50|2448.5|2448.2|2448.9|2448.6|2448.9|2448.6|2448.5|2448.2|5
1636395600000|2021-11-08 18:20:00|2448.8|2448.5|2449.1|2448.8|2449.2|2448.9|2448.7|2448.4|13
1636395610000|2021-11-08 18:20:10|2449.3|2449|2449.2|2448.9|2449.3|2449|2449|2448.7|6
1636395620000|2021-11-08 18:20:20|2449.3|2449|2449.2|2448.9|2449.3|2449|2449.1|2448.8|10
1636395630000|2021-11-08 18:20:30|2449.1|2448.8|2449.2|2448.9|2449.3|2449|2449|2448.7|68
1636395640000|2021-11-08 18:20:40|2449.3|2449|2449.2|2448.9|2449.4|2449.1|2449.2|2448.9|57
1636395650000|2021-11-08 18:20:50|2449.3|2449|2449.2|2448.9|2449.3|2449|2449.2|2448.9|42
1636395660000|2021-11-08 18:21:00|2448.9|2448.6|2448.7|2448.4|2449|2448.7|2448.6|2448.3|98
1636395670000|2021-11-08 18:21:10|2448.6|2448.3|2448.3|2448|2448.7|2448.4|2448|2447.7|40
1636395680000|2021-11-08 18:21:20|2448.4|2448.1|2448.7|2448.4|2448.7|2448.4|2448.3|2448|51
1636395690000|2021-11-08 18:21:30|2448.6|2448.3|2448.8|2448.5|2448.8|2448.5|2448.4|2448.1|16
1636395700000|2021-11-08 18:21:40|2448.7|2448.4|2448.5|2448.2|2448.8|2448.5|2448.5|2448.2|1
1636395710000|2021-11-08 18:21:50|2448.6|2448.3|2449|2448.7|2449|2448.7|2448.5|2448.2|5
1636395720000|2021-11-08 18:22:00|2449.1|2448.8|2449.8|2449.5|2449.8|2449.5|2449.1|2448.8|24
1636395730000|2021-11-08 18:22:10|2449.7|2449.4|2449.5|2449.2|2449.8|2449.5|2449.5|2449.2|13
1636395740000|2021-11-08 18:22:20|2449.6|2449.3|2449.7|2449.4|2449.8|2449.5|2449.5|2449.2|14
1636395750000|2021-11-08 18:22:30|2449.6|2449.3|2449.5|2449.2|2449.6|2449.3|2449.4|2449.1|11
1636395760000|2021-11-08 18:22:40|2449.6|2449.3|2450.2|2449.9|2450.3|2450|2449.6|2449.3|33
1636395770000|2021-11-08 18:22:50|2450.4|2450.1|2450.4|2450.1|2450.8|2450.5|2450.4|2450.1|61
1636395780000|2021-11-08 18:23:00|2450.5|2450.2|2450.5|2450.2|2450.5|2450.2|2450.2|2449.9|16
1636395790000|2021-11-08 18:23:10|2450.4|2450.1|2450.5|2450.2|2450.6|2450.3|2450.2|2449.9|19
1636395800000|2021-11-08 18:23:20|2450.6|2450.3|2450.9|2450.6|2451|2450.7|2450.6|2450.3|14
1636395810000|2021-11-08 18:23:30|2451|2450.7|2450.9|2450.6|2451|2450.7|2450.8|2450.5|26
1636395820000|2021-11-08 18:23:40|2450.6|2450.3|2450.5|2450.2|2450.6|2450.3|2450.3|2450|42
1636395830000|2021-11-08 18:23:50|2450.6|2450.3|2450.8|2450.5|2450.9|2450.6|2450.6|2450.3|18
1636395840000|2021-11-08 18:24:00|2450.7|2450.4|2450.2|2449.9|2450.7|2450.4|2450|2449.7|41
1636395850000|2021-11-08 18:24:10|2450.3|2450|2450.6|2450.3|2450.7|2450.4|2450.3|2450|15
1636395860000|2021-11-08 18:24:20|2450.7|2450.4|2450.4|2450.1|2450.8|2450.5|2450.3|2450|25
1636395870000|2021-11-08 18:24:30|2450.3|2450|2449.8|2449.5|2450.3|2450|2449.7|2449.4|42
1636395880000|2021-11-08 18:24:40|2450|2449.7|2449.9|2449.6|2450|2449.7|2449.7|2449.4|27
1636395890000|2021-11-08 18:24:50|2450|2449.7|2450|2449.7|2450.1|2449.8|2449.8|2449.5|8
1636395900000|2021-11-08 18:25:00|2449.9|2449.6|2449.6|2449.3|2449.9|2449.6|2449.4|2449.1|28
1636395910000|2021-11-08 18:25:10|2449.5|2449.2|2449|2448.7|2449.6|2449.3|2449|2448.7|30
1636395920000|2021-11-08 18:25:20|2448.9|2448.6|2448.9|2448.6|2449.1|2448.8|2448.7|2448.4|23
1636395930000|2021-11-08 18:25:30|2449|2448.7|2449.2|2448.9|2449.3|2449|2448.9|2448.6|8
1636395940000|2021-11-08 18:25:40|2449.1|2448.8|2449.4|2449.1|2449.4|2449.1|2449|2448.7|8
1636395950000|2021-11-08 18:25:50|2449.3|2449|2449.1|2448.8|2449.4|2449.1|2449|2448.7|4
1636395960000|2021-11-08 18:26:00|2449|2448.7|2449.3|2449|2449.3|2449|2449|2448.7|15
1636395970000|2021-11-08 18:26:10|2449.2|2448.9|2449.3|2449|2449.4|2449.1|2449.2|2448.9|5
1636395980000|2021-11-08 18:26:20|2449.2|2448.9|2449|2448.7|2449.4|2449.1|2448.9|2448.6|8
1636395990000|2021-11-08 18:26:30|2449.1|2448.8|2449|2448.7|2449.1|2448.8|2448.8|2448.5|26
1636396000000|2021-11-08 18:26:40|2449.1|2448.8|2448.7|2448.4|2449.3|2449|2448.7|2448.4|22
1636396010000|2021-11-08 18:26:50|2448.8|2448.5|2449.1|2448.8|2449.1|2448.8|2448.8|2448.5|11
1636396020000|2021-11-08 18:27:00|2449.2|2448.9|2449.2|2448.9|2449.3|2449|2449.1|2448.8|8
1636396030000|2021-11-08 18:27:10|2449.3|2449|2449.5|2449.2|2449.7|2449.4|2449.2|2448.9|15
1636396040000|2021-11-08 18:27:20|2449.4|2449.1|2449.5|2449.2|2449.6|2449.3|2449.3|2449|16
1636396050000|2021-11-08 18:27:30|2449.4|2449.1|2449.4|2449.1|2449.4|2449.1|2449.2|2448.9|6
1636396060000|2021-11-08 18:27:40|2449.3|2449|2449.4|2449.1|2449.6|2449.3|2449.3|2449|2
1636396070000|2021-11-08 18:27:50|2449.5|2449.2|2449.2|2448.9|2449.5|2449.2|2449.1|2448.8|8
1636396080000|2021-11-08 18:28:00|2449.1|2448.8|2448.9|2448.6|2449.2|2448.9|2448.6|2448.3|10
1636396090000|2021-11-08 18:28:10|2449|2448.7|2448.8|2448.5|2449|2448.7|2448.8|2448.5|8
1636396100000|2021-11-08 18:28:20|2448.9|2448.6|2448.8|2448.5|2449.1|2448.8|2448.6|2448.3|9
1636396110000|2021-11-08 18:28:30|2448.7|2448.4|2448.5|2448.2|2448.8|2448.5|2448.5|2448.2|5
1636396120000|2021-11-08 18:28:40|2448.6|2448.3|2448.8|2448.5|2448.8|2448.5|2448.4|2448.1|33
1636396130000|2021-11-08 18:28:50|2448.7|2448.4|2448.4|2448.1|2448.7|2448.4|2448.3|2448|22
1636396140000|2021-11-08 18:29:00|2448.5|2448.2|2448.5|2448.2|2448.6|2448.3|2448.4|2448.1|3
1636396150000|2021-11-08 18:29:10|2448.6|2448.3|2448.5|2448.2|2448.6|2448.3|2448.4|2448.1|8
1636396160000|2021-11-08 18:29:20|2448.4|2448.1|2447.7|2447.4|2448.5|2448.2|2447.7|2447.4|17
1636396170000|2021-11-08 18:29:30|2447.6|2447.3|2447.3|2447|2447.7|2447.4|2447.3|2447|36
1636396180000|2021-11-08 18:29:40|2447.2|2446.9|2447.4|2447.1|2447.5|2447.2|2447|2446.7|44
1636396190000|2021-11-08 18:29:50|2447.6|2447.3|2447.2|2446.9|2447.6|2447.3|2447.2|2446.9|15
1636396200000|2021-11-08 18:30:00|2447.1|2446.8|2447.4|2447.1|2447.4|2447.1|2446.9|2446.6|24
1636396210000|2021-11-08 18:30:10|2447.5|2447.2|2447.8|2447.5|2447.8|2447.5|2447.5|2447.2|41
1636396220000|2021-11-08 18:30:20|2447.4|2447.1|2447.3|2447|2447.5|2447.2|2447.3|2447|32
1636396230000|2021-11-08 18:30:30|2447.1|2446.8|2447.4|2447.1|2447.5|2447.2|2447.1|2446.8|16
1636396240000|2021-11-08 18:30:40|2447.7|2447.4|2448.1|2447.8|2448.4|2448.1|2447.6|2447.3|40
1636396250000|2021-11-08 18:30:50|2448|2447.7|2448.2|2447.9|2448.2|2447.9|2447.9|2447.6|2
1636396260000|2021-11-08 18:31:00|2448.1|2447.8|2448.2|2447.9|2448.3|2448|2447.9|2447.6|17
1636396270000|2021-11-08 18:31:10|2448.1|2447.8|2448.1|2447.8|2448.2|2447.9|2447.9|2447.6|8
1636396280000|2021-11-08 18:31:20|2448|2447.7|2448.8|2448.5|2448.9|2448.6|2448|2447.7|33
1636396290000|2021-11-08 18:31:30|2448.9|2448.6|2448.7|2448.4|2449|2448.7|2448.6|2448.3|21
1636396300000|2021-11-08 18:31:40|2448.8|2448.5|2448.4|2448.1|2448.8|2448.5|2448.4|2448.1|8
1636396310000|2021-11-08 18:31:50|2448.3|2448|2448.4|2448.1|2448.7|2448.4|2448.3|2448|11
1636396320000|2021-11-08 18:32:00|2448.5|2448.2|2448.9|2448.6|2449.1|2448.8|2448.5|2448.2|18
1636396330000|2021-11-08 18:32:10|2449|2448.7|2448.9|2448.6|2449|2448.7|2448.9|2448.6|13
1636396340000|2021-11-08 18:32:20|2448.8|2448.5|2448.2|2447.9|2448.8|2448.5|2448.1|2447.8|38
1636396350000|2021-11-08 18:32:30|2448.1|2447.8|2447.6|2447.3|2448.1|2447.8|2447.4|2447.1|30
1636396360000|2021-11-08 18:32:40|2447.5|2447.2|2447.4|2447.1|2447.7|2447.4|2447.2|2446.9|65
1636396370000|2021-11-08 18:32:50|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.3|2447|67
1636396380000|2021-11-08 18:33:00|2447.8|2447.5|2448.1|2447.8|2448.4|2448.1|2447.6|2447.3|130
1636396390000|2021-11-08 18:33:10|2448|2447.7|2447.8|2447.5|2448.1|2447.8|2447.8|2447.5|9
1636396400000|2021-11-08 18:33:20|2447.9|2447.6|2447.9|2447.6|2447.9|2447.6|2447.7|2447.4|8
1636396410000|2021-11-08 18:33:30|2447.8|2447.5|2448.1|2447.8|2448.2|2447.9|2447.8|2447.5|11
1636396420000|2021-11-08 18:33:40|2448|2447.7|2447.8|2447.5|2448|2447.7|2447.8|2447.5|8
1636396430000|2021-11-08 18:33:50|2447.9|2447.6|2448.3|2448|2448.3|2448|2447.9|2447.6|9
1636396440000|2021-11-08 18:34:00|2448.2|2447.9|2448.2|2447.9|2448.3|2448|2448|2447.7|18
1636396450000|2021-11-08 18:34:10|2448.1|2447.8|2447.5|2447.2|2448.1|2447.8|2447.3|2447|19
1636396460000|2021-11-08 18:34:20|2447.6|2447.3|2447|2446.7|2447.6|2447.3|2446.9|2446.6|25
1636396470000|2021-11-08 18:34:30|2446.9|2446.6|2446.9|2446.6|2447.2|2446.9|2446.8|2446.5|14
1636396480000|2021-11-08 18:34:40|2446.8|2446.5|2446.8|2446.5|2447|2446.7|2446.7|2446.4|16
1636396490000|2021-11-08 18:34:50|2447|2446.7|2446.9|2446.6|2447|2446.7|2446.6|2446.3|47
1636396500000|2021-11-08 18:35:00|2446.8|2446.5|2446.6|2446.3|2447|2446.7|2446.6|2446.3|8
1636396510000|2021-11-08 18:35:10|2446.8|2446.5|2446.6|2446.3|2446.9|2446.6|2446.6|2446.3|13
1636396520000|2021-11-08 18:35:20|2446.5|2446.2|2446.2|2445.9|2446.8|2446.5|2446.1|2445.8|57
1636396530000|2021-11-08 18:35:30|2446.5|2446.2|2446.4|2446.1|2446.5|2446.2|2446.3|2446|31
1636396540000|2021-11-08 18:35:40|2446.3|2446|2446.3|2446|2446.5|2446.2|2446.3|2446|11
1636396550000|2021-11-08 18:35:50|2446.4|2446.1|2446|2445.7|2446.4|2446.1|2446|2445.7|20
1636396560000|2021-11-08 18:36:00|2446.1|2445.8|2446.2|2445.9|2446.5|2446.2|2446|2445.7|35
1636396570000|2021-11-08 18:36:10|2446.3|2446|2446.4|2446.1|2446.5|2446.2|2446.2|2445.9|123
1636396580000|2021-11-08 18:36:20|2446.3|2446|2446.5|2446.2|2446.5|2446.2|2446.3|2446|25
1636396590000|2021-11-08 18:36:30|2446.4|2446.1|2446.4|2446.1|2446.5|2446.2|2446.2|2445.9|38
1636396600000|2021-11-08 18:36:40|2446.5|2446.2|2446.8|2446.5|2446.9|2446.6|2446.5|2446.2|25
1636396610000|2021-11-08 18:36:50|2446.9|2446.6|2447.5|2447.2|2447.6|2447.3|2446.8|2446.5|26
1636396620000|2021-11-08 18:37:00|2447.6|2447.3|2448.1|2447.8|2448.2|2447.9|2447.4|2447.1|29
1636396630000|2021-11-08 18:37:10|2447.9|2447.6|2448.1|2447.8|2448.3|2448|2447.9|2447.6|21
1636396640000|2021-11-08 18:37:20|2448|2447.7|2447.7|2447.4|2448|2447.7|2447.5|2447.2|27
1636396650000|2021-11-08 18:37:30|2447.6|2447.3|2447.7|2447.4|2447.9|2447.6|2447.6|2447.3|19
1636396660000|2021-11-08 18:37:40|2447.5|2447.2|2447.6|2447.3|2447.7|2447.4|2447.4|2447.1|16
1636396670000|2021-11-08 18:37:50|2447.5|2447.2|2447.5|2447.2|2447.8|2447.5|2447.5|2447.2|23
1636396680000|2021-11-08 18:38:00|2447.6|2447.3|2447.5|2447.2|2447.7|2447.4|2447.4|2447.1|20
1636396690000|2021-11-08 18:38:10|2447.6|2447.3|2447.7|2447.4|2447.8|2447.5|2447.5|2447.2|14
1636396700000|2021-11-08 18:38:20|2447.8|2447.5|2448|2447.7|2448|2447.7|2447.6|2447.3|26
1636396710000|2021-11-08 18:38:30|2448.1|2447.8|2448|2447.7|2448.1|2447.8|2447.8|2447.5|10
1636396720000|2021-11-08 18:38:40|2448.1|2447.8|2447.8|2447.5|2448.1|2447.8|2447.7|2447.4|10
1636396730000|2021-11-08 18:38:50|2447.7|2447.4|2447.8|2447.5|2447.9|2447.6|2447.7|2447.4|18
1636396740000|2021-11-08 18:39:00|2447.7|2447.4|2447.8|2447.5|2447.8|2447.5|2447.6|2447.3|31
1636396750000|2021-11-08 18:39:10|2447.7|2447.4|2447.5|2447.2|2447.8|2447.5|2447.5|2447.2|12
1636396760000|2021-11-08 18:39:20|2447.4|2447.1|2447.5|2447.2|2447.6|2447.3|2447.4|2447.1|12
1636396770000|2021-11-08 18:39:30|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.4|2447.1|32
1636396780000|2021-11-08 18:39:40|2447.3|2447|2447.2|2446.9|2447.3|2447|2447.1|2446.8|15
1636396790000|2021-11-08 18:39:50|2447.1|2446.8|2447.1|2446.8|2447.2|2446.9|2446.9|2446.6|22
1636396800000|2021-11-08 18:40:00|2447|2446.7|2446.8|2446.5|2447|2446.7|2446.7|2446.4|23
1636396810000|2021-11-08 18:40:10|2446.7|2446.4|2446.7|2446.4|2447|2446.7|2446.7|2446.4|26
1636396820000|2021-11-08 18:40:20|2446.8|2446.5|2447.2|2446.9|2447.2|2446.9|2446.7|2446.4|53
1636396830000|2021-11-08 18:40:30|2447.1|2446.8|2446.4|2446.1|2447.1|2446.8|2446.4|2446.1|21
1636396840000|2021-11-08 18:40:40|2446.6|2446.3|2446.8|2446.5|2446.8|2446.5|2446.5|2446.2|19
1636396850000|2021-11-08 18:40:50|2446.9|2446.6|2446.5|2446.2|2446.9|2446.6|2446.5|2446.2|12
1636396860000|2021-11-08 18:41:00|2446.4|2446.1|2446.4|2446.1|2446.5|2446.2|2446.3|2446|21
1636396870000|2021-11-08 18:41:10|2446.7|2446.4|2447.1|2446.8|2447.2|2446.9|2446.6|2446.3|13
1636396880000|2021-11-08 18:41:20|2447.2|2446.9|2447.1|2446.8|2447.3|2447|2447.1|2446.8|9
1636396890000|2021-11-08 18:41:30|2447.2|2446.9|2447.1|2446.8|2447.4|2447.1|2447|2446.7|21
1636396900000|2021-11-08 18:41:40|2447|2446.7|2446.9|2446.6|2447|2446.7|2446.8|2446.5|10
1636396910000|2021-11-08 18:41:50|2447|2446.7|2447|2446.7|2447|2446.7|2446.9|2446.6|3
1636396920000|2021-11-08 18:42:00|2447.1|2446.8|2447.3|2447|2447.4|2447.1|2447|2446.7|17
1636396930000|2021-11-08 18:42:10|2447.4|2447.1|2447.5|2447.2|2447.6|2447.3|2447.4|2447.1|12
1636396940000|2021-11-08 18:42:20|2447.6|2447.3|2447.1|2446.8|2447.6|2447.3|2447.1|2446.8|10
1636396950000|2021-11-08 18:42:30|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2446.9|2446.6|34
1636396960000|2021-11-08 18:42:40|2447.5|2447.2|2447.4|2447.1|2447.5|2447.2|2447.4|2447.1|6
1636396970000|2021-11-08 18:42:50|2447.3|2447|2447.3|2447|2447.4|2447.1|2447.2|2446.9|19
1636396980000|2021-11-08 18:43:00|2447.2|2446.9|2446.9|2446.6|2447.2|2446.9|2446.7|2446.4|14
1636396990000|2021-11-08 18:43:10|2447|2446.7|2446.9|2446.6|2447|2446.7|2446.7|2446.4|5
1636397000000|2021-11-08 18:43:20|2447|2446.7|2446.7|2446.4|2447.2|2446.9|2446.7|2446.4|6
1636397010000|2021-11-08 18:43:30|2446.6|2446.3|2446.8|2446.5|2446.8|2446.5|2446.6|2446.3|4
1636397020000|2021-11-08 18:43:40|2446.7|2446.4|2446.8|2446.5|2446.9|2446.6|2446.7|2446.4|5
1636397030000|2021-11-08 18:43:50|2446.7|2446.4|2445.6|2445.3|2446.7|2446.4|2445.6|2445.3|270
1636397040000|2021-11-08 18:44:00|2445.7|2445.4|2445.5|2445.2|2445.9|2445.6|2445.5|2445.2|43
1636397050000|2021-11-08 18:44:10|2445.7|2445.4|2446.2|2445.9|2446.2|2445.9|2445.7|2445.4|368
1636397060000|2021-11-08 18:44:20|2446.3|2446|2446|2445.7|2446.6|2446.3|2446|2445.7|44
1636397070000|2021-11-08 18:44:30|2446.1|2445.8|2446.1|2445.8|2446.5|2446.2|2446|2445.7|25
1636397080000|2021-11-08 18:44:40|2446|2445.7|2446.4|2446.1|2446.4|2446.1|2446|2445.7|9
1636397090000|2021-11-08 18:44:50|2446.5|2446.2|2446.1|2445.8|2446.5|2446.2|2446.1|2445.8|7
1636397100000|2021-11-08 18:45:00|2446.2|2445.9|2446.3|2446|2446.6|2446.3|2446|2445.7|33
1636397110000|2021-11-08 18:45:10|2446.2|2445.9|2445.4|2445.1|2446.2|2445.9|2445.3|2445|101
1636397120000|2021-11-08 18:45:20|2445.3|2445|2445|2444.7|2445.4|2445.1|2444.8|2444.5|94
1636397130000|2021-11-08 18:45:30|2444.9|2444.6|2445.2|2444.9|2445.3|2445|2444.9|2444.6|67
1636397140000|2021-11-08 18:45:40|2445.3|2445|2445.1|2444.8|2445.5|2445.2|2445.1|2444.8|52
1636397150000|2021-11-08 18:45:50|2444.9|2444.6|2445.2|2444.9|2445.3|2445|2444.9|2444.6|25
1636397160000|2021-11-08 18:46:00|2445.3|2445|2445.4|2445.1|2445.7|2445.4|2445.3|2445|25
1636397170000|2021-11-08 18:46:10|2445.5|2445.2|2445.2|2444.9|2445.5|2445.2|2445.2|2444.9|21
1636397180000|2021-11-08 18:46:20|2445.3|2445|2445.5|2445.2|2445.6|2445.3|2445.3|2445|10
1636397190000|2021-11-08 18:46:30|2445.6|2445.3|2445|2444.7|2445.6|2445.3|2444.9|2444.6|18
1636397200000|2021-11-08 18:46:40|2445.1|2444.8|2445.2|2444.9|2445.2|2444.9|2445|2444.7|13
1636397210000|2021-11-08 18:46:50|2445.3|2445|2445.5|2445.2|2445.5|2445.2|2445.3|2445|12
1636397220000|2021-11-08 18:47:00|2445.6|2445.3|2445.1|2444.8|2445.6|2445.3|2445|2444.7|31
1636397230000|2021-11-08 18:47:10|2445.2|2444.9|2445.3|2445|2445.4|2445.1|2445|2444.7|18
1636397240000|2021-11-08 18:47:20|2445.4|2445.1|2445.5|2445.2|2445.6|2445.3|2445.3|2445|20
1636397250000|2021-11-08 18:47:30|2445.6|2445.3|2446.6|2446.3|2446.6|2446.3|2445.6|2445.3|60
1636397260000|2021-11-08 18:47:40|2446.5|2446.2|2446.1|2445.8|2446.6|2446.3|2446.1|2445.8|45
1636397270000|2021-11-08 18:47:50|2446|2445.7|2446.3|2446|2446.4|2446.1|2445.8|2445.5|28
1636397280000|2021-11-08 18:48:00|2446.4|2446.1|2446.1|2445.8|2446.4|2446.1|2446.1|2445.8|16
1636397290000|2021-11-08 18:48:10|2446|2445.7|2446.2|2445.9|2446.4|2446.1|2446|2445.7|11
1636397300000|2021-11-08 18:48:20|2446.1|2445.8|2446.2|2445.9|2446.3|2446|2446.1|2445.8|9
1636397310000|2021-11-08 18:48:30|2446|2445.7|2445.8|2445.5|2446.1|2445.8|2445.8|2445.5|13
1636397320000|2021-11-08 18:48:40|2445.7|2445.4|2445.8|2445.5|2446|2445.7|2445.6|2445.3|28
1636397330000|2021-11-08 18:48:50|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.8|2445.5|25
1636397340000|2021-11-08 18:49:00|2446.2|2445.9|2445.8|2445.5|2446.2|2445.9|2445.8|2445.5|35
1636397350000|2021-11-08 18:49:10|2445.7|2445.4|2445.7|2445.4|2445.8|2445.5|2445.6|2445.3|19
1636397360000|2021-11-08 18:49:20|2445.8|2445.5|2445.7|2445.4|2445.9|2445.6|2445.6|2445.3|15
1636397370000|2021-11-08 18:49:30|2445.6|2445.3|2445.8|2445.5|2446.1|2445.8|2445.5|2445.2|15
1636397380000|2021-11-08 18:49:40|2445.7|2445.4|2446|2445.7|2446.1|2445.8|2445.7|2445.4|7
1636397390000|2021-11-08 18:49:50|2445.9|2445.6|2445.7|2445.4|2446.1|2445.8|2445.6|2445.3|22
1636397400000|2021-11-08 18:50:00|2445.6|2445.3|2445.7|2445.4|2445.7|2445.4|2445.3|2445|19
1636397410000|2021-11-08 18:50:10|2445.6|2445.3|2445.7|2445.4|2445.8|2445.5|2445.4|2445.1|16
1636397420000|2021-11-08 18:50:20|2445.8|2445.5|2445.5|2445.2|2445.8|2445.5|2445.4|2445.1|7
1636397430000|2021-11-08 18:50:30|2445.6|2445.3|2445.8|2445.5|2445.8|2445.5|2445.6|2445.3|18
1636397440000|2021-11-08 18:50:40|2445.7|2445.4|2445.8|2445.5|2445.8|2445.5|2445.7|2445.4|8
1636397450000|2021-11-08 18:50:50|2445.7|2445.4|2445.8|2445.5|2445.8|2445.5|2445.7|2445.4|2
1636397460000|2021-11-08 18:51:00|2446|2445.7|2446.1|2445.8|2446.2|2445.9|2445.9|2445.6|8
1636397470000|2021-11-08 18:51:10|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446|2445.7|15
1636397480000|2021-11-08 18:51:20|2446.3|2446|2446.3|2446|2446.5|2446.2|2446.3|2446|16
1636397490000|2021-11-08 18:51:30|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446|2445.7|11
1636397500000|2021-11-08 18:51:40|2446.3|2446|2446.5|2446.2|2446.6|2446.3|2446.3|2446|4
1636397510000|2021-11-08 18:51:50|2446.6|2446.3|2446.4|2446.1|2446.7|2446.4|2446.4|2446.1|83
1636397520000|2021-11-08 18:52:00|2446.3|2446|2446.8|2446.5|2446.8|2446.5|2446.3|2446|23
1636397530000|2021-11-08 18:52:10|2446.7|2446.4|2446.7|2446.4|2446.8|2446.5|2446.6|2446.3|16
1636397540000|2021-11-08 18:52:20|2446.6|2446.3|2446.5|2446.2|2446.8|2446.5|2446.5|2446.2|20
1636397550000|2021-11-08 18:52:30|2446.6|2446.3|2447|2446.7|2447|2446.7|2446.6|2446.3|15
1636397560000|2021-11-08 18:52:40|2446.9|2446.6|2446.5|2446.2|2446.9|2446.6|2446.5|2446.2|13
1636397570000|2021-11-08 18:52:50|2446.4|2446.1|2446.9|2446.6|2447|2446.7|2446.4|2446.1|12
1636397580000|2021-11-08 18:53:00|2446.8|2446.5|2446.9|2446.6|2446.9|2446.6|2446.8|2446.5|7
1636397590000|2021-11-08 18:53:10|2446.8|2446.5|2446.8|2446.5|2446.9|2446.6|2446.5|2446.2|21
1636397600000|2021-11-08 18:53:20|2446.9|2446.6|2446.8|2446.5|2447|2446.7|2446.8|2446.5|23
1636397610000|2021-11-08 18:53:30|2447|2446.7|2447.3|2447|2447.4|2447.1|2447|2446.7|16
1636397620000|2021-11-08 18:53:40|2447.2|2446.9|2447.7|2447.4|2447.7|2447.4|2447.2|2446.9|31
1636397630000|2021-11-08 18:53:50|2447.8|2447.5|2447.6|2447.3|2447.9|2447.6|2447.5|2447.2|20
1636397640000|2021-11-08 18:54:00|2447.5|2447.2|2447.7|2447.4|2447.7|2447.4|2447.5|2447.2|16
1636397650000|2021-11-08 18:54:10|2447.9|2447.6|2448.6|2448.3|2448.6|2448.3|2447.8|2447.5|44
1636397660000|2021-11-08 18:54:20|2448.5|2448.2|2448.4|2448.1|2448.5|2448.2|2448.3|2448|119
1636397670000|2021-11-08 18:54:30|2448.5|2448.2|2448.5|2448.2|2448.6|2448.3|2448.5|2448.2|9
1636397680000|2021-11-08 18:54:40|2448.4|2448.1|2448.5|2448.2|2448.5|2448.2|2448.1|2447.8|44
1636397690000|2021-11-08 18:54:50|2448.6|2448.3|2449|2448.7|2449|2448.7|2448.6|2448.3|30
1636397700000|2021-11-08 18:55:00|2448.9|2448.6|2449|2448.7|2449.1|2448.8|2448.9|2448.6|35
1636397710000|2021-11-08 18:55:10|2448.8|2448.5|2448.1|2447.8|2448.8|2448.5|2448.1|2447.8|60
1636397720000|2021-11-08 18:55:20|2448.2|2447.9|2448.1|2447.8|2448.3|2448|2448|2447.7|43
1636397730000|2021-11-08 18:55:30|2448.2|2447.9|2448.3|2448|2448.3|2448|2447.9|2447.6|30
1636397740000|2021-11-08 18:55:40|2448.2|2447.9|2448.3|2448|2448.4|2448.1|2448.1|2447.8|15
1636397750000|2021-11-08 18:55:50|2448.4|2448.1|2448.5|2448.2|2448.5|2448.2|2448.3|2448|7
1636397760000|2021-11-08 18:56:00|2448.6|2448.3|2448.2|2447.9|2448.6|2448.3|2448.2|2447.9|43
1636397770000|2021-11-08 18:56:10|2448.3|2448|2448.4|2448.1|2448.5|2448.2|2448.3|2448|27
1636397780000|2021-11-08 18:56:20|2448.3|2448|2448.4|2448.1|2448.6|2448.3|2448.3|2448|23
1636397790000|2021-11-08 18:56:30|2448.5|2448.2|2448.2|2447.9|2448.5|2448.2|2448.2|2447.9|22
1636397800000|2021-11-08 18:56:40|2448.3|2448|2448.4|2448.1|2448.4|2448.1|2448.1|2447.8|14
1636397810000|2021-11-08 18:56:50|2448.3|2448|2448.3|2448|2448.5|2448.2|2448.3|2448|5
1636397820000|2021-11-08 18:57:00|2448.4|2448.1|2448.6|2448.3|2448.6|2448.3|2448.4|2448.1|5
1636397830000|2021-11-08 18:57:10|2448.7|2448.4|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|19
1636397840000|2021-11-08 18:57:20|2448.8|2448.5|2448.8|2448.5|2448.8|2448.5|2448.6|2448.3|17
1636397850000|2021-11-08 18:57:30|2448.7|2448.4|2448.7|2448.4|2448.7|2448.4|2448.5|2448.2|8
1636397860000|2021-11-08 18:57:40|2448.6|2448.3|2448.5|2448.2|2448.6|2448.3|2448.1|2447.8|15
1636397870000|2021-11-08 18:57:50|2448.6|2448.3|2448.5|2448.2|2448.6|2448.3|2448.5|2448.2|9
1636397880000|2021-11-08 18:58:00|2448.7|2448.4|2448.4|2448.1|2448.8|2448.5|2448.3|2448|16
1636397890000|2021-11-08 18:58:10|2448.5|2448.2|2448.8|2448.5|2448.8|2448.5|2448.4|2448.1|10
1636397900000|2021-11-08 18:58:20|2448.7|2448.4|2448.6|2448.3|2448.8|2448.5|2448.5|2448.2|11
1636397910000|2021-11-08 18:58:30|2448.5|2448.2|2448.4|2448.1|2448.6|2448.3|2448.3|2448|13
1636397920000|2021-11-08 18:58:40|2448.3|2448|2448.8|2448.5|2448.8|2448.5|2448.3|2448|61
1636397930000|2021-11-08 18:58:50|2448.7|2448.4|2448.4|2448.1|2448.8|2448.5|2448.4|2448.1|8
1636397940000|2021-11-08 18:59:00|2448.2|2447.9|2448.3|2448|2448.3|2448|2448.1|2447.8|16
1636397950000|2021-11-08 18:59:10|2448.2|2447.9|2448.5|2448.2|2448.5|2448.2|2448.2|2447.9|12
1636397960000|2021-11-08 18:59:20|2448.6|2448.3|2448.9|2448.6|2449|2448.7|2448.3|2448|21
1636397970000|2021-11-08 18:59:30|2449|2448.7|2449|2448.7|2449|2448.7|2448.7|2448.4|26
1636397980000|2021-11-08 18:59:40|2449.2|2448.9|2448.8|2448.5|2449.2|2448.9|2448.8|2448.5|36
1636397990000|2021-11-08 18:59:50|2448.9|2448.6|2449.4|2449.1|2449.4|2449.1|2448.8|2448.5|21
1636398000000|2021-11-08 19:00:00|2449.3|2449|2448.8|2448.5|2449.3|2449|2448.7|2448.4|25
1636398010000|2021-11-08 19:00:10|2448.6|2448.3|2448.9|2448.6|2448.9|2448.6|2448.5|2448.2|14
1636398020000|2021-11-08 19:00:20|2448.8|2448.5|2448.8|2448.5|2448.9|2448.6|2448.6|2448.3|15
1636398030000|2021-11-08 19:00:30|2448.9|2448.6|2448.9|2448.6|2449.2|2448.9|2448.8|2448.5|11
1636398040000|2021-11-08 19:00:40|2449|2448.7|2449|2448.7|2449.1|2448.8|2448.9|2448.6|16
1636398050000|2021-11-08 19:00:50|2449.1|2448.8|2449.4|2449.1|2449.4|2449.1|2449|2448.7|20
1636398060000|2021-11-08 19:01:00|2449.3|2449|2448.9|2448.6|2449.3|2449|2448.9|2448.6|20
1636398070000|2021-11-08 19:01:10|2449|2448.7|2448.9|2448.6|2449|2448.7|2448.8|2448.5|22
1636398080000|2021-11-08 19:01:20|2449.1|2448.8|2449|2448.7|2449.3|2449|2449|2448.7|25
1636398090000|2021-11-08 19:01:30|2448.9|2448.6|2449.7|2449.4|2449.7|2449.4|2448.9|2448.6|28
1636398100000|2021-11-08 19:01:40|2449.8|2449.5|2449.7|2449.4|2449.9|2449.6|2449.7|2449.4|29
1636398110000|2021-11-08 19:01:50|2449.8|2449.5|2450.2|2449.9|2450.4|2450.1|2449.7|2449.4|63
1636398120000|2021-11-08 19:02:00|2450.3|2450|2449.9|2449.6|2450.4|2450.1|2449.9|2449.6|44
1636398130000|2021-11-08 19:02:10|2450|2449.7|2449.9|2449.6|2450|2449.7|2449.7|2449.4|107
1636398140000|2021-11-08 19:02:20|2449.8|2449.5|2450.1|2449.8|2450.4|2450.1|2449.8|2449.5|43
1636398150000|2021-11-08 19:02:30|2450.2|2449.9|2450.8|2450.5|2451.1|2450.8|2450.1|2449.8|217
1636398160000|2021-11-08 19:02:40|2450.7|2450.4|2450.4|2450.1|2450.8|2450.5|2450.4|2450.1|20
1636398170000|2021-11-08 19:02:50|2450.5|2450.2|2450.4|2450.1|2450.6|2450.3|2450.2|2449.9|50
1636398180000|2021-11-08 19:03:00|2450.3|2450|2450.1|2449.8|2450.4|2450.1|2449.9|2449.6|36
1636398190000|2021-11-08 19:03:10|2450.3|2450|2450|2449.7|2450.5|2450.2|2450|2449.7|29
1636398200000|2021-11-08 19:03:20|2450.1|2449.8|2449.8|2449.5|2450.1|2449.8|2449.7|2449.4|20
1636398210000|2021-11-08 19:03:30|2449.9|2449.6|2450|2449.7|2450|2449.7|2449.5|2449.2|30
1636398220000|2021-11-08 19:03:40|2449.9|2449.6|2449.7|2449.4|2449.9|2449.6|2449.6|2449.3|8
1636398230000|2021-11-08 19:03:50|2449.8|2449.5|2449.8|2449.5|2450|2449.7|2449.5|2449.2|15
1636398240000|2021-11-08 19:04:00|2449.7|2449.4|2449.5|2449.2|2449.7|2449.4|2449.5|2449.2|10
1636398250000|2021-11-08 19:04:10|2449.3|2449|2449.6|2449.3|2449.7|2449.4|2449.2|2448.9|45
1636398260000|2021-11-08 19:04:20|2449.7|2449.4|2449.7|2449.4|2449.7|2449.4|2449.5|2449.2|11
1636398270000|2021-11-08 19:04:30|2449.6|2449.3|2449.7|2449.4|2449.9|2449.6|2449.6|2449.3|16
1636398280000|2021-11-08 19:04:40|2449.9|2449.6|2449.7|2449.4|2449.9|2449.6|2449.6|2449.3|25
1636398290000|2021-11-08 19:04:50|2449.8|2449.5|2449.9|2449.6|2450.1|2449.8|2449.8|2449.5|4
1636398300000|2021-11-08 19:05:00|2449.7|2449.4|2449.2|2448.9|2449.8|2449.5|2449.1|2448.8|52
1636398310000|2021-11-08 19:05:10|2449.1|2448.8|2449.7|2449.4|2449.7|2449.4|2449.1|2448.8|45
1636398320000|2021-11-08 19:05:20|2449.8|2449.5|2449.9|2449.6|2450|2449.7|2449.7|2449.4|17
1636398330000|2021-11-08 19:05:30|2450|2449.7|2449.4|2449.1|2450|2449.7|2449.4|2449.1|21
1636398340000|2021-11-08 19:05:40|2449.3|2449|2449.2|2448.9|2449.3|2449|2449|2448.7|36
1636398350000|2021-11-08 19:05:50|2449.1|2448.8|2449.4|2449.1|2449.4|2449.1|2449.1|2448.8|11
1636398360000|2021-11-08 19:06:00|2449.3|2449|2449.2|2448.9|2449.3|2449|2449.1|2448.8|22
1636398370000|2021-11-08 19:06:10|2449.3|2449|2449|2448.7|2449.3|2449|2448.9|2448.6|25
1636398380000|2021-11-08 19:06:20|2449.1|2448.8|2449.3|2449|2449.5|2449.2|2449|2448.7|41
1636398390000|2021-11-08 19:06:30|2449.2|2448.9|2449.3|2449|2449.5|2449.2|2449.2|2448.9|30
1636398400000|2021-11-08 19:06:40|2449.4|2449.1|2449.3|2449|2449.4|2449.1|2449.3|2449|10
1636398410000|2021-11-08 19:06:50|2449.2|2448.9|2449.4|2449.1|2449.5|2449.2|2449.2|2448.9|17
1636398420000|2021-11-08 19:07:00|2449.5|2449.2|2449.8|2449.5|2449.8|2449.5|2449.5|2449.2|17
1636398430000|2021-11-08 19:07:10|2449.7|2449.4|2450|2449.7|2450.2|2449.9|2449.7|2449.4|58
1636398440000|2021-11-08 19:07:20|2449.8|2449.5|2450.3|2450|2450.3|2450|2449.8|2449.5|23
1636398450000|2021-11-08 19:07:30|2450.4|2450.1|2450.5|2450.2|2450.5|2450.2|2450.4|2450.1|16
1636398460000|2021-11-08 19:07:40|2450.4|2450.1|2450.4|2450.1|2450.4|2450.1|2450.2|2449.9|10
1636398470000|2021-11-08 19:07:50|2450.5|2450.2|2450.2|2449.9|2450.5|2450.2|2450.2|2449.9|31
1636398480000|2021-11-08 19:08:00|2450.3|2450|2450.1|2449.8|2450.3|2450|2450|2449.7|26
1636398490000|2021-11-08 19:08:10|2450|2449.7|2450.3|2450|2450.3|2450|2449.8|2449.5|16
1636398500000|2021-11-08 19:08:20|2450.2|2449.9|2450.3|2450|2450.3|2450|2450.1|2449.8|3
1636398510000|2021-11-08 19:08:30|2450.2|2449.9|2450.4|2450.1|2450.5|2450.2|2450.2|2449.9|15
1636398520000|2021-11-08 19:08:40|2450.3|2450|2450.1|2449.8|2450.4|2450.1|2450|2449.7|14
1636398530000|2021-11-08 19:08:50|2450.2|2449.9|2450.4|2450.1|2450.4|2450.1|2450.1|2449.8|7
1636398540000|2021-11-08 19:09:00|2450.3|2450|2450.5|2450.2|2450.5|2450.2|2450.2|2449.9|3
1636398550000|2021-11-08 19:09:10|2450.4|2450.1|2450.6|2450.3|2450.6|2450.3|2450.4|2450.1|38
1636398560000|2021-11-08 19:09:20|2450.5|2450.2|2450.6|2450.3|2450.7|2450.4|2450.4|2450.1|23
1636398570000|2021-11-08 19:09:30|2450.5|2450.2|2450.5|2450.2|2450.6|2450.3|2450.5|2450.2|8
1636398580000|2021-11-08 19:09:40|2450.6|2450.3|2450.4|2450.1|2450.6|2450.3|2450.4|2450.1|13
1636398590000|2021-11-08 19:09:50|2450.3|2450|2450.4|2450.1|2450.5|2450.2|2450.3|2450|17
1636398600000|2021-11-08 19:10:00|2450.3|2450|2450|2449.7|2450.4|2450.1|2450|2449.7|22
1636398610000|2021-11-08 19:10:10|2450.1|2449.8|2449.5|2449.2|2450.2|2449.9|2449.5|2449.2|58
1636398620000|2021-11-08 19:10:20|2449.4|2449.1|2448.8|2448.5|2449.4|2449.1|2448.7|2448.4|73
1636398630000|2021-11-08 19:10:30|2448.9|2448.6|2448.7|2448.4|2449.1|2448.8|2448.6|2448.3|43
1636398640000|2021-11-08 19:10:40|2448.8|2448.5|2448.9|2448.6|2449|2448.7|2448.8|2448.5|10
1636398650000|2021-11-08 19:10:50|2449|2448.7|2449.1|2448.8|2449.2|2448.9|2448.9|2448.6|11
1636398660000|2021-11-08 19:11:00|2449|2448.7|2448.5|2448.2|2449|2448.7|2448.5|2448.2|28
1636398670000|2021-11-08 19:11:10|2448.4|2448.1|2448.8|2448.5|2448.8|2448.5|2448.4|2448.1|20
1636398680000|2021-11-08 19:11:20|2448.7|2448.4|2448.4|2448.1|2448.7|2448.4|2448.2|2447.9|13
1636398690000|2021-11-08 19:11:30|2448.3|2448|2448.3|2448|2448.3|2448|2448.2|2447.9|73
1636398700000|2021-11-08 19:11:40|2448.4|2448.1|2448.4|2448.1|2448.4|2448.1|2448.2|2447.9|80
1636398710000|2021-11-08 19:11:50|2448.5|2448.2|2448.3|2448|2448.5|2448.2|2448.2|2447.9|22
1636398720000|2021-11-08 19:12:00|2448.4|2448.1|2447.5|2447.2|2448.4|2448.1|2447.5|2447.2|48
1636398730000|2021-11-08 19:12:10|2447.4|2447.1|2447.4|2447.1|2447.6|2447.3|2447.3|2447|71
1636398740000|2021-11-08 19:12:20|2447.3|2447|2447.5|2447.2|2447.7|2447.4|2447.3|2447|27
1636398750000|2021-11-08 19:12:30|2447.4|2447.1|2447.6|2447.3|2447.6|2447.3|2447.4|2447.1|7
1636398760000|2021-11-08 19:12:40|2447.7|2447.4|2447.6|2447.3|2447.7|2447.4|2447.5|2447.2|9
1636398770000|2021-11-08 19:12:50|2447.5|2447.2|2447.3|2447|2447.6|2447.3|2447.3|2447|6
1636398780000|2021-11-08 19:13:00|2447.4|2447.1|2447.6|2447.3|2447.6|2447.3|2447.3|2447|19
1636398790000|2021-11-08 19:13:10|2447.7|2447.4|2447.4|2447.1|2447.7|2447.4|2447.4|2447.1|19
1636398800000|2021-11-08 19:13:20|2447.3|2447|2447.4|2447.1|2447.5|2447.2|2447.3|2447|7
1636398810000|2021-11-08 19:13:30|2447.3|2447|2447.4|2447.1|2447.4|2447.1|2447.2|2446.9|10
1636398820000|2021-11-08 19:13:40|2447.3|2447|2447.5|2447.2|2447.5|2447.2|2447.3|2447|6
1636398830000|2021-11-08 19:13:50|2447.6|2447.3|2447.9|2447.6|2447.9|2447.6|2447.6|2447.3|16
1636398840000|2021-11-08 19:14:00|2447.8|2447.5|2447.9|2447.6|2447.9|2447.6|2447.8|2447.5|17
1636398850000|2021-11-08 19:14:10|2448|2447.7|2447.6|2447.3|2448.2|2447.9|2447.6|2447.3|18
1636398860000|2021-11-08 19:14:20|2447.5|2447.2|2447.5|2447.2|2447.7|2447.4|2447.5|2447.2|19
1636398870000|2021-11-08 19:14:30|2447.4|2447.1|2447.7|2447.4|2447.8|2447.5|2447.4|2447.1|20
1636398880000|2021-11-08 19:14:40|2447.9|2447.6|2447.7|2447.4|2447.9|2447.6|2447.6|2447.3|8
1636398890000|2021-11-08 19:14:50|2447.6|2447.3|2447.6|2447.3|2447.6|2447.3|2447.4|2447.1|3
1636398900000|2021-11-08 19:15:00|2447.7|2447.4|2447.3|2447|2447.8|2447.5|2447.1|2446.8|39
1636398910000|2021-11-08 19:15:10|2447.2|2446.9|2447|2446.7|2447.4|2447.1|2447|2446.7|13
1636398920000|2021-11-08 19:15:20|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2447.1|2446.8|23
1636398930000|2021-11-08 19:15:30|2447.4|2447.1|2447.4|2447.1|2447.5|2447.2|2447.3|2447|17
1636398940000|2021-11-08 19:15:40|2447.3|2447|2447.2|2446.9|2447.4|2447.1|2447.1|2446.8|12
1636398950000|2021-11-08 19:15:50|2447.1|2446.8|2446.6|2446.3|2447.1|2446.8|2446.6|2446.3|37
1636398960000|2021-11-08 19:16:00|2446.5|2446.2|2446.7|2446.4|2446.7|2446.4|2446.1|2445.8|53
1636398970000|2021-11-08 19:16:10|2446.6|2446.3|2446.6|2446.3|2446.7|2446.4|2446.5|2446.2|27
1636398980000|2021-11-08 19:16:20|2446.5|2446.2|2446.1|2445.8|2446.5|2446.2|2446|2445.7|56
1636398990000|2021-11-08 19:16:30|2446.2|2445.9|2446.3|2446|2446.4|2446.1|2446.1|2445.8|29
1636399000000|2021-11-08 19:16:40|2446.4|2446.1|2446.3|2446|2446.5|2446.2|2446.2|2445.9|17
1636399010000|2021-11-08 19:16:50|2446.2|2445.9|2446|2445.7|2446.2|2445.9|2446|2445.7|22
1636399020000|2021-11-08 19:17:00|2446.1|2445.8|2445.5|2445.2|2446.2|2445.9|2445.5|2445.2|83
1636399030000|2021-11-08 19:17:10|2445.6|2445.3|2445.8|2445.5|2446|2445.7|2445.6|2445.3|46
1636399040000|2021-11-08 19:17:20|2445.9|2445.6|2446|2445.7|2446.1|2445.8|2445.8|2445.5|33
1636399050000|2021-11-08 19:17:30|2445.9|2445.6|2445.5|2445.2|2445.9|2445.6|2445.5|2445.2|27
1636399060000|2021-11-08 19:17:40|2445.6|2445.3|2446|2445.7|2446.1|2445.8|2445.5|2445.2|47
1636399070000|2021-11-08 19:17:50|2446.1|2445.8|2445.8|2445.5|2446.1|2445.8|2445.8|2445.5|4
1636399080000|2021-11-08 19:18:00|2445.7|2445.4|2446|2445.7|2446|2445.7|2445.4|2445.1|51
1636399090000|2021-11-08 19:18:10|2445.9|2445.6|2445.7|2445.4|2446|2445.7|2445.7|2445.4|24
1636399100000|2021-11-08 19:18:20|2445.6|2445.3|2445.1|2444.8|2445.6|2445.3|2445.1|2444.8|50
1636399110000|2021-11-08 19:18:30|2445.3|2445|2445.7|2445.4|2445.7|2445.4|2445.3|2445|35
1636399120000|2021-11-08 19:18:40|2445.8|2445.5|2445.9|2445.6|2445.9|2445.6|2445.6|2445.3|15
1636399130000|2021-11-08 19:18:50|2445.8|2445.5|2445.6|2445.3|2445.8|2445.5|2445.4|2445.1|31
1636399140000|2021-11-08 19:19:00|2445.5|2445.2|2445.2|2444.9|2445.5|2445.2|2445.2|2444.9|36
1636399150000|2021-11-08 19:19:10|2445.3|2445|2445.2|2444.9|2445.3|2445|2445|2444.7|24
1636399160000|2021-11-08 19:19:20|2445.3|2445|2445.9|2445.6|2445.9|2445.6|2445.3|2445|41
1636399170000|2021-11-08 19:19:30|2445.8|2445.5|2445.5|2445.2|2445.9|2445.6|2445.5|2445.2|16
1636399180000|2021-11-08 19:19:40|2445.4|2445.1|2445.2|2444.9|2445.4|2445.1|2445.1|2444.8|15
1636399190000|2021-11-08 19:19:50|2445.1|2444.8|2445.1|2444.8|2445.2|2444.9|2445|2444.7|35
1636399200000|2021-11-08 19:20:00|2445|2444.7|2445|2444.7|2445.2|2444.9|2445|2444.7|35
1636399210000|2021-11-08 19:20:10|2444.9|2444.6|2444.7|2444.4|2444.9|2444.6|2444.7|2444.4|31
1636399220000|2021-11-08 19:20:20|2444.3|2444|2444.1|2443.8|2444.3|2444|2444|2443.7|142
1636399230000|2021-11-08 19:20:30|2444.2|2443.9|2444.2|2443.9|2444.4|2444.1|2443.9|2443.6|210
1636399240000|2021-11-08 19:20:40|2444.1|2443.8|2443.7|2443.4|2444.1|2443.8|2443.7|2443.4|51
1636399250000|2021-11-08 19:20:50|2443.6|2443.3|2443.8|2443.5|2443.8|2443.5|2443.6|2443.3|15
1636399260000|2021-11-08 19:21:00|2443.7|2443.4|2443.6|2443.3|2443.7|2443.4|2443.5|2443.2|26
1636399270000|2021-11-08 19:21:10|2443.9|2443.6|2443.9|2443.6|2443.9|2443.6|2443.6|2443.3|40
1636399280000|2021-11-08 19:21:20|2443.8|2443.5|2443.5|2443.2|2443.8|2443.5|2443.5|2443.2|35
1636399290000|2021-11-08 19:21:30|2443.4|2443.1|2443.5|2443.2|2443.7|2443.4|2443.4|2443.1|15
1636399300000|2021-11-08 19:21:40|2443.6|2443.3|2443.6|2443.3|2443.8|2443.5|2443.5|2443.2|19
1636399310000|2021-11-08 19:21:50|2443.5|2443.2|2443|2442.7|2443.5|2443.2|2443|2442.7|72
1636399320000|2021-11-08 19:22:00|2443.1|2442.8|2443|2442.7|2443.2|2442.9|2442.9|2442.6|51
1636399330000|2021-11-08 19:22:10|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2442.8|2442.5|39
1636399340000|2021-11-08 19:22:20|2443|2442.7|2443|2442.7|2443.1|2442.8|2442.9|2442.6|47
1636399350000|2021-11-08 19:22:30|2442.9|2442.6|2441.8|2441.5|2442.9|2442.6|2441.8|2441.5|169
1636399360000|2021-11-08 19:22:40|2442.1|2441.8|2442.6|2442.3|2442.7|2442.4|2442|2441.7|98
1636399370000|2021-11-08 19:22:50|2442.5|2442.2|2442.9|2442.6|2443|2442.7|2442.5|2442.2|36
1636399380000|2021-11-08 19:23:00|2443.1|2442.8|2442.6|2442.3|2443.1|2442.8|2442.5|2442.2|31
1636399390000|2021-11-08 19:23:10|2442.7|2442.4|2442.4|2442.1|2442.7|2442.4|2442.4|2442.1|12
1636399400000|2021-11-08 19:23:20|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.3|2442|40
1636399410000|2021-11-08 19:23:30|2442.5|2442.2|2442|2441.7|2442.5|2442.2|2442|2441.7|19
1636399420000|2021-11-08 19:23:40|2442.2|2441.9|2442.5|2442.2|2442.5|2442.2|2442.2|2441.9|22
1636399430000|2021-11-08 19:23:50|2442.4|2442.1|2442.2|2441.9|2442.5|2442.2|2442.2|2441.9|12
1636399440000|2021-11-08 19:24:00|2442.1|2441.8|2442.5|2442.2|2442.5|2442.2|2442.1|2441.8|24
1636399450000|2021-11-08 19:24:10|2442.6|2442.3|2442.8|2442.5|2442.9|2442.6|2442.6|2442.3|33
1636399460000|2021-11-08 19:24:20|2442.9|2442.6|2443.3|2443|2443.3|2443|2442.8|2442.5|40
1636399470000|2021-11-08 19:24:30|2443.2|2442.9|2443|2442.7|2443.2|2442.9|2443|2442.7|24
1636399480000|2021-11-08 19:24:40|2443.2|2442.9|2443.1|2442.8|2443.3|2443|2442.9|2442.6|18
1636399490000|2021-11-08 19:24:50|2443|2442.7|2443.5|2443.2|2443.5|2443.2|2443|2442.7|24
1636399500000|2021-11-08 19:25:00|2443.6|2443.3|2443.2|2442.9|2443.6|2443.3|2443|2442.7|27
1636399510000|2021-11-08 19:25:10|2443.1|2442.8|2442.9|2442.6|2443.2|2442.9|2442.9|2442.6|18
1636399520000|2021-11-08 19:25:20|2442.6|2442.3|2443.4|2443.1|2443.5|2443.2|2442.6|2442.3|33
1636399530000|2021-11-08 19:25:30|2443.5|2443.2|2442.9|2442.6|2443.5|2443.2|2442.8|2442.5|29
1636399540000|2021-11-08 19:25:40|2442.8|2442.5|2442|2441.7|2442.9|2442.6|2442|2441.7|55
1636399550000|2021-11-08 19:25:50|2442.1|2441.8|2442.2|2441.9|2442.4|2442.1|2441.8|2441.5|35
1636399560000|2021-11-08 19:26:00|2442.1|2441.8|2442.1|2441.8|2442.2|2441.9|2441.8|2441.5|32
1636399570000|2021-11-08 19:26:10|2442|2441.7|2442.1|2441.8|2442.1|2441.8|2441.8|2441.5|25
1636399580000|2021-11-08 19:26:20|2442|2441.7|2442|2441.7|2442.5|2442.2|2442|2441.7|19
1636399590000|2021-11-08 19:26:30|2441.9|2441.6|2442|2441.7|2442.1|2441.8|2441.9|2441.6|20
1636399600000|2021-11-08 19:26:40|2441.9|2441.6|2441.9|2441.6|2442.1|2441.8|2441.8|2441.5|15
1636399610000|2021-11-08 19:26:50|2442|2441.7|2441.8|2441.5|2442|2441.7|2441.7|2441.4|28
1636399620000|2021-11-08 19:27:00|2441.9|2441.6|2442.4|2442.1|2442.4|2442.1|2441.9|2441.6|28
1636399630000|2021-11-08 19:27:10|2442.3|2442|2442.1|2441.8|2442.4|2442.1|2442|2441.7|16
1636399640000|2021-11-08 19:27:20|2442|2441.7|2442.2|2441.9|2442.2|2441.9|2442|2441.7|10
1636399650000|2021-11-08 19:27:30|2442.4|2442.1|2442.1|2441.8|2442.4|2442.1|2442.1|2441.8|7
1636399660000|2021-11-08 19:27:40|2442|2441.7|2441.8|2441.5|2442.1|2441.8|2441.8|2441.5|19
1636399670000|2021-11-08 19:27:50|2441.9|2441.6|2441.9|2441.6|2441.9|2441.6|2441.8|2441.5|17
1636399680000|2021-11-08 19:28:00|2442|2441.7|2442.7|2442.4|2442.7|2442.4|2441.9|2441.6|21
1636399690000|2021-11-08 19:28:10|2442.8|2442.5|2443.1|2442.8|2443.3|2443|2442.8|2442.5|67
1636399700000|2021-11-08 19:28:20|2442.9|2442.6|2443|2442.7|2443.2|2442.9|2442.8|2442.5|25
1636399710000|2021-11-08 19:28:30|2442.9|2442.6|2442.8|2442.5|2442.9|2442.6|2442.6|2442.3|9
1636399720000|2021-11-08 19:28:40|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|2442.7|2442.4|12
1636399730000|2021-11-08 19:28:50|2442.8|2442.5|2442.8|2442.5|2442.9|2442.6|2442.6|2442.3|17
1636399740000|2021-11-08 19:29:00|2442.9|2442.6|2442.6|2442.3|2442.9|2442.6|2442.4|2442.1|10
1636399750000|2021-11-08 19:29:10|2442.8|2442.5|2442.8|2442.5|2442.9|2442.6|2442.6|2442.3|18
1636399760000|2021-11-08 19:29:20|2442.7|2442.4|2442.1|2441.8|2442.7|2442.4|2442.1|2441.8|69
1636399770000|2021-11-08 19:29:30|2442|2441.7|2441.9|2441.6|2442.1|2441.8|2441.9|2441.6|19
1636399780000|2021-11-08 19:29:40|2442|2441.7|2442.3|2442|2442.5|2442.2|2441.9|2441.6|27
1636399790000|2021-11-08 19:29:50|2442.2|2441.9|2442|2441.7|2442.2|2441.9|2441.9|2441.6|4
1636399800000|2021-11-08 19:30:00|2442.1|2441.8|2442.3|2442|2442.3|2442|2442.1|2441.8|12
1636399810000|2021-11-08 19:30:10|2442.2|2441.9|2442.3|2442|2442.4|2442.1|2442.2|2441.9|10
1636399820000|2021-11-08 19:30:20|2442.4|2442.1|2442.9|2442.6|2443|2442.7|2442.4|2442.1|46
1636399830000|2021-11-08 19:30:30|2442.8|2442.5|2442.5|2442.2|2442.8|2442.5|2442.4|2442.1|15
1636399840000|2021-11-08 19:30:40|2442.6|2442.3|2442.7|2442.4|2442.9|2442.6|2442.4|2442.1|16
1636399850000|2021-11-08 19:30:50|2442.8|2442.5|2443|2442.7|2443|2442.7|2442.7|2442.4|38
1636399860000|2021-11-08 19:31:00|2442.9|2442.6|2443.4|2443.1|2443.4|2443.1|2442.9|2442.6|48
1636399870000|2021-11-08 19:31:10|2443.5|2443.2|2444.7|2444.4|2444.7|2444.4|2443.5|2443.2|102
1636399880000|2021-11-08 19:31:20|2444.6|2444.3|2444.9|2444.6|2445|2444.7|2444.5|2444.2|81
1636399890000|2021-11-08 19:31:30|2445|2444.7|2444.7|2444.4|2445.3|2445|2444.7|2444.4|63
1636399900000|2021-11-08 19:31:40|2444.8|2444.5|2444.9|2444.6|2445.1|2444.8|2444.7|2444.4|18
1636399910000|2021-11-08 19:31:50|2444.8|2444.5|2445.6|2445.3|2445.7|2445.4|2444.8|2444.5|190
1636399920000|2021-11-08 19:32:00|2445.7|2445.4|2445.3|2445|2446|2445.7|2445.3|2445|348
1636399930000|2021-11-08 19:32:10|2445.2|2444.9|2445.6|2445.3|2445.7|2445.4|2444.9|2444.6|96
1636399940000|2021-11-08 19:32:20|2445.7|2445.4|2445.5|2445.2|2445.8|2445.5|2445.4|2445.1|36
1636399950000|2021-11-08 19:32:30|2445.4|2445.1|2446.1|2445.8|2446.1|2445.8|2445.4|2445.1|14
1636399960000|2021-11-08 19:32:40|2446.2|2445.9|2445.9|2445.6|2446.2|2445.9|2445.9|2445.6|53
1636399970000|2021-11-08 19:32:50|2446|2445.7|2445.8|2445.5|2446.2|2445.9|2445.8|2445.5|21
1636399980000|2021-11-08 19:33:00|2445.7|2445.4|2446.1|2445.8|2446.1|2445.8|2445.7|2445.4|18
1636399990000|2021-11-08 19:33:10|2446.2|2445.9|2446.9|2446.6|2447|2446.7|2446.2|2445.9|108
1636400000000|2021-11-08 19:33:20|2447.1|2446.8|2447|2446.7|2447.1|2446.8|2446.6|2446.3|163
1636400010000|2021-11-08 19:33:30|2446.9|2446.6|2447.1|2446.8|2447.4|2447.1|2446.8|2446.5|39
1636400020000|2021-11-08 19:33:40|2447|2446.7|2446.7|2446.4|2447.1|2446.8|2446.7|2446.4|37
1636400030000|2021-11-08 19:33:50|2447|2446.7|2446.3|2446|2447|2446.7|2446.3|2446|55
1636400040000|2021-11-08 19:34:00|2446.2|2445.9|2446.2|2445.9|2446.3|2446|2446.1|2445.8|14
1636400050000|2021-11-08 19:34:10|2446.3|2446|2446.2|2445.9|2446.5|2446.2|2446.1|2445.8|21
1636400060000|2021-11-08 19:34:20|2446.3|2446|2446.2|2445.9|2446.3|2446|2446|2445.7|19
1636400070000|2021-11-08 19:34:30|2446.4|2446.1|2446.3|2446|2446.5|2446.2|2446.2|2445.9|19
1636400080000|2021-11-08 19:34:40|2446.4|2446.1|2446.6|2446.3|2446.7|2446.4|2446.2|2445.9|26
1636400090000|2021-11-08 19:34:50|2446.5|2446.2|2446.8|2446.5|2447|2446.7|2446.3|2446|25
1636400100000|2021-11-08 19:35:00|2446.7|2446.4|2446.5|2446.2|2446.8|2446.5|2446.4|2446.1|11
1636400110000|2021-11-08 19:35:10|2446.6|2446.3|2446.9|2446.6|2447|2446.7|2446.6|2446.3|13
1636400120000|2021-11-08 19:35:20|2446.8|2446.5|2446.2|2445.9|2446.8|2446.5|2446.2|2445.9|21
1636400130000|2021-11-08 19:35:30|2446.1|2445.8|2445.3|2445|2446.2|2445.9|2445.2|2444.9|364
1636400140000|2021-11-08 19:35:40|2445.4|2445.1|2445.2|2444.9|2445.6|2445.3|2445.2|2444.9|206
1636400150000|2021-11-08 19:35:50|2445.3|2445|2445.3|2445|2445.3|2445|2445.2|2444.9|46
1636400160000|2021-11-08 19:36:00|2445.6|2445.3|2445.3|2445|2445.7|2445.4|2445.3|2445|84
1636400170000|2021-11-08 19:36:10|2445.2|2444.9|2445.5|2445.2|2445.7|2445.4|2445.1|2444.8|38
1636400180000|2021-11-08 19:36:20|2445.4|2445.1|2445.4|2445.1|2445.5|2445.2|2445.2|2444.9|14
1636400190000|2021-11-08 19:36:30|2445.3|2445|2445.4|2445.1|2445.7|2445.4|2445.3|2445|29
1636400200000|2021-11-08 19:36:40|2445.3|2445|2445.1|2444.8|2445.3|2445|2445.1|2444.8|12
1636400210000|2021-11-08 19:36:50|2445.2|2444.9|2445.7|2445.4|2445.7|2445.4|2445.2|2444.9|18
1636400220000|2021-11-08 19:37:00|2445.6|2445.3|2445.6|2445.3|2445.8|2445.5|2445.4|2445.1|52
1636400230000|2021-11-08 19:37:10|2445.5|2445.2|2445.6|2445.3|2445.7|2445.4|2445.4|2445.1|12
1636400240000|2021-11-08 19:37:20|2445.7|2445.4|2445.3|2445|2445.8|2445.5|2445.3|2445|45
1636400250000|2021-11-08 19:37:30|2445.4|2445.1|2445.1|2444.8|2445.4|2445.1|2445.1|2444.8|5
1636400260000|2021-11-08 19:37:40|2445.2|2444.9|2445.3|2445|2445.3|2445|2445.2|2444.9|18
1636400270000|2021-11-08 19:37:50|2445.2|2444.9|2445.3|2445|2445.3|2445|2445.2|2444.9|5
1636400280000|2021-11-08 19:38:00|2445.4|2445.1|2445|2444.7|2445.4|2445.1|2445|2444.7|10
1636400290000|2021-11-08 19:38:10|2444.9|2444.6|2444.6|2444.3|2444.9|2444.6|2444.5|2444.2|34
1636400300000|2021-11-08 19:38:20|2444.5|2444.2|2444.7|2444.4|2444.8|2444.5|2444.5|2444.2|8
1636400310000|2021-11-08 19:38:30|2444.6|2444.3|2444.7|2444.4|2444.9|2444.6|2444.6|2444.3|10
1636400320000|2021-11-08 19:38:40|2444.6|2444.3|2444.6|2444.3|2444.7|2444.4|2444.5|2444.2|13
1636400330000|2021-11-08 19:38:50|2444.7|2444.4|2444.5|2444.2|2444.7|2444.4|2444.5|2444.2|5
1636400340000|2021-11-08 19:39:00|2444.3|2444|2444.5|2444.2|2444.6|2444.3|2444.3|2444|22
1636400350000|2021-11-08 19:39:10|2444.4|2444.1|2444.2|2443.9|2444.5|2444.2|2444.2|2443.9|16
1636400360000|2021-11-08 19:39:20|2444.3|2444|2444.3|2444|2444.4|2444.1|2444.2|2443.9|9
1636400370000|2021-11-08 19:39:30|2444.4|2444.1|2444.6|2444.3|2444.7|2444.4|2444.4|2444.1|16
1636400380000|2021-11-08 19:39:40|2444.7|2444.4|2444.6|2444.3|2444.9|2444.6|2444.6|2444.3|18
1636400390000|2021-11-08 19:39:50|2444.5|2444.2|2444.5|2444.2|2444.6|2444.3|2444.4|2444.1|9
1636400400000|2021-11-08 19:40:00|2444.4|2444.1|2444.4|2444.1|2444.7|2444.4|2444.4|2444.1|11
1636400410000|2021-11-08 19:40:10|2444.5|2444.2|2444.6|2444.3|2444.8|2444.5|2444.5|2444.2|16
1636400420000|2021-11-08 19:40:20|2444.7|2444.4|2444.8|2444.5|2445|2444.7|2444.6|2444.3|19
1636400430000|2021-11-08 19:40:30|2444.9|2444.6|2444.8|2444.5|2444.9|2444.6|2444.8|2444.5|6
1636400440000|2021-11-08 19:40:40|2444.9|2444.6|2444.8|2444.5|2445.1|2444.8|2444.8|2444.5|16
1636400450000|2021-11-08 19:40:50|2444.9|2444.6|2444.6|2444.3|2444.9|2444.6|2444.5|2444.2|9
1636400460000|2021-11-08 19:41:00|2444.5|2444.2|2444.2|2443.9|2444.5|2444.2|2444.2|2443.9|8
1636400470000|2021-11-08 19:41:10|2444.1|2443.8|2443.9|2443.6|2444.2|2443.9|2443.9|2443.6|25
1636400480000|2021-11-08 19:41:20|2444|2443.7|2444|2443.7|2444.2|2443.9|2444|2443.7|4
1636400490000|2021-11-08 19:41:30|2443.9|2443.6|2443.8|2443.5|2444|2443.7|2443.8|2443.5|13
1636400500000|2021-11-08 19:41:40|2443.7|2443.4|2443.7|2443.4|2443.8|2443.5|2443.6|2443.3|14
1636400510000|2021-11-08 19:41:50|2443.6|2443.3|2443.5|2443.2|2443.6|2443.3|2443.5|2443.2|20
1636400520000|2021-11-08 19:42:00|2443.4|2443.1|2443.4|2443.1|2443.6|2443.3|2443.4|2443.1|16
1636400530000|2021-11-08 19:42:10|2443.5|2443.2|2443.6|2443.3|2443.6|2443.3|2443.4|2443.1|20
1636400540000|2021-11-08 19:42:20|2443.7|2443.4|2443.5|2443.2|2443.7|2443.4|2443.2|2442.9|27
1636400550000|2021-11-08 19:42:30|2443.4|2443.1|2443.5|2443.2|2443.5|2443.2|2443.2|2442.9|7
1636400560000|2021-11-08 19:42:40|2443.4|2443.1|2443.9|2443.6|2444|2443.7|2443.4|2443.1|80
1636400570000|2021-11-08 19:42:50|2443.8|2443.5|2443.9|2443.6|2443.9|2443.6|2443.6|2443.3|15
1636400580000|2021-11-08 19:43:00|2443.8|2443.5|2444|2443.7|2444.3|2444|2443.7|2443.4|88
1636400590000|2021-11-08 19:43:10|2444.1|2443.8|2443.7|2443.4|2444.1|2443.8|2443.6|2443.3|22
1636400600000|2021-11-08 19:43:20|2443.6|2443.3|2444|2443.7|2444|2443.7|2443.6|2443.3|6
1636400610000|2021-11-08 19:43:30|2443.9|2443.6|2444.1|2443.8|2444.2|2443.9|2443.9|2443.6|11
1636400620000|2021-11-08 19:43:40|2444|2443.7|2444.3|2444|2444.3|2444|2444|2443.7|14
1636400630000|2021-11-08 19:43:50|2444.2|2443.9|2444.1|2443.8|2444.3|2444|2444.1|2443.8|15
1636400640000|2021-11-08 19:44:00|2444|2443.7|2444.3|2444|2444.3|2444|2443.9|2443.6|9
1636400650000|2021-11-08 19:44:10|2444.2|2443.9|2444.1|2443.8|2444.3|2444|2444.1|2443.8|8
1636400660000|2021-11-08 19:44:20|2444|2443.7|2444.3|2444|2444.3|2444|2444|2443.7|9
1636400670000|2021-11-08 19:44:30|2444.2|2443.9|2443.9|2443.6|2444.2|2443.9|2443.9|2443.6|8
1636400680000|2021-11-08 19:44:40|2443.8|2443.5|2444.3|2444|2444.3|2444|2443.6|2443.3|24
1636400690000|2021-11-08 19:44:50|2444.4|2444.1|2444.3|2444|2444.6|2444.3|2444.3|2444|27
1636400700000|2021-11-08 19:45:00|2444.4|2444.1|2443.9|2443.6|2444.4|2444.1|2443.8|2443.5|11
1636400710000|2021-11-08 19:45:10|2443.8|2443.5|2444|2443.7|2444|2443.7|2443.7|2443.4|12
1636400720000|2021-11-08 19:45:20|2444.1|2443.8|2444.4|2444.1|2444.4|2444.1|2443.9|2443.6|15
1636400730000|2021-11-08 19:45:30|2444.3|2444|2444.2|2443.9|2444.3|2444|2444.1|2443.8|6
1636400740000|2021-11-08 19:45:40|2444.1|2443.8|2444.1|2443.8|2444.2|2443.9|2444|2443.7|8
1636400750000|2021-11-08 19:45:50|2444.2|2443.9|2444.5|2444.2|2444.6|2444.3|2444.1|2443.8|11
1636400760000|2021-11-08 19:46:00|2444.6|2444.3|2444.5|2444.2|2444.6|2444.3|2444.4|2444.1|6
1636400770000|2021-11-08 19:46:10|2444.6|2444.3|2444.9|2444.6|2444.9|2444.6|2444.5|2444.2|16
1636400780000|2021-11-08 19:46:20|2444.8|2444.5|2444.8|2444.5|2445.2|2444.9|2444.7|2444.4|161
1636400790000|2021-11-08 19:46:30|2444.9|2444.6|2445.8|2445.5|2445.8|2445.5|2444.9|2444.6|246
1636400800000|2021-11-08 19:46:40|2445.6|2445.3|2445.9|2445.6|2445.9|2445.6|2445.6|2445.3|57
1636400810000|2021-11-08 19:46:50|2445.8|2445.5|2445.9|2445.6|2446|2445.7|2445.8|2445.5|26
1636400820000|2021-11-08 19:47:00|2445.6|2445.3|2445.6|2445.3|2445.8|2445.5|2445.5|2445.2|40
1636400830000|2021-11-08 19:47:10|2445.5|2445.2|2445.6|2445.3|2445.7|2445.4|2445.4|2445.1|24
1636400840000|2021-11-08 19:47:20|2445.7|2445.4|2445.1|2444.8|2445.7|2445.4|2445.1|2444.8|99
1636400850000|2021-11-08 19:47:30|2445.2|2444.9|2445.2|2444.9|2445.6|2445.3|2445.2|2444.9|25
1636400860000|2021-11-08 19:47:40|2445.3|2445|2445.4|2445.1|2445.5|2445.2|2445.3|2445|13
1636400870000|2021-11-08 19:47:50|2445.5|2445.2|2445.1|2444.8|2445.5|2445.2|2445.1|2444.8|11
1636400880000|2021-11-08 19:48:00|2445|2444.7|2444.7|2444.4|2445|2444.7|2444.7|2444.4|45
1636400890000|2021-11-08 19:48:10|2444.8|2444.5|2444.4|2444.1|2444.8|2444.5|2444.4|2444.1|17
1636400900000|2021-11-08 19:48:20|2444.5|2444.2|2444.4|2444.1|2444.7|2444.4|2444.4|2444.1|16
1636400910000|2021-11-08 19:48:30|2444.5|2444.2|2444.4|2444.1|2444.6|2444.3|2444.3|2444|20
1636400920000|2021-11-08 19:48:40|2444.5|2444.2|2444.5|2444.2|2444.6|2444.3|2444.4|2444.1|13
1636400930000|2021-11-08 19:48:50|2444.6|2444.3|2444.7|2444.4|2444.8|2444.5|2444.6|2444.3|5
1636400940000|2021-11-08 19:49:00|2444.8|2444.5|2445.1|2444.8|2445.1|2444.8|2444.6|2444.3|19
1636400950000|2021-11-08 19:49:10|2445.2|2444.9|2445.1|2444.8|2445.3|2445|2445.1|2444.8|19
1636400960000|2021-11-08 19:49:20|2445.2|2444.9|2445.2|2444.9|2445.3|2445|2445.1|2444.8|7
1636400970000|2021-11-08 19:49:30|2445.3|2445|2445.1|2444.8|2445.3|2445|2445|2444.7|31
1636400980000|2021-11-08 19:49:40|2445|2444.7|2445|2444.7|2445.1|2444.8|2444.9|2444.6|10
1636400990000|2021-11-08 19:49:50|2445.1|2444.8|2444.8|2444.5|2445.1|2444.8|2444.8|2444.5|8
1636401000000|2021-11-08 19:50:00|2444.9|2444.6|2444.9|2444.6|2445|2444.7|2444.9|2444.6|30
1636401010000|2021-11-08 19:50:10|2445|2444.7|2445.1|2444.8|2445.2|2444.9|2444.9|2444.6|2
1636401020000|2021-11-08 19:50:20|2445.2|2444.9|2444.7|2444.4|2445.2|2444.9|2444.5|2444.2|25
1636401030000|2021-11-08 19:50:30|2444.8|2444.5|2444.4|2444.1|2444.8|2444.5|2444.4|2444.1|7
1636401040000|2021-11-08 19:50:40|2444.3|2444|2444.5|2444.2|2444.5|2444.2|2444.2|2443.9|14
1636401050000|2021-11-08 19:50:50|2444.4|2444.1|2444|2443.7|2444.4|2444.1|2444|2443.7|63
1636401060000|2021-11-08 19:51:00|2444.1|2443.8|2444.2|2443.9|2444.4|2444.1|2444|2443.7|37
1636401070000|2021-11-08 19:51:10|2444.1|2443.8|2444.4|2444.1|2444.5|2444.2|2444.1|2443.8|16
1636401080000|2021-11-08 19:51:20|2444.3|2444|2443.8|2443.5|2444.3|2444|2443.8|2443.5|74
1636401090000|2021-11-08 19:51:30|2444.1|2443.8|2443.7|2443.4|2444.1|2443.8|2443.7|2443.4|26
1636401100000|2021-11-08 19:51:40|2443.8|2443.5|2443.8|2443.5|2443.9|2443.6|2443.6|2443.3|15
1636401110000|2021-11-08 19:51:50|2443.7|2443.4|2443.9|2443.6|2444.1|2443.8|2443.7|2443.4|15
1636401120000|2021-11-08 19:52:00|2443.8|2443.5|2443.9|2443.6|2444|2443.7|2443.7|2443.4|25
1636401130000|2021-11-08 19:52:10|2443.8|2443.5|2444|2443.7|2444|2443.7|2443.7|2443.4|11
1636401140000|2021-11-08 19:52:20|2444.1|2443.8|2443.8|2443.5|2444.2|2443.9|2443.8|2443.5|38
1636401150000|2021-11-08 19:52:30|||||||||15
1636401160000|2021-11-08 19:52:40|2443.9|2443.6|2443.5|2443.2|2443.9|2443.6|2443.5|2443.2|37
1636401170000|2021-11-08 19:52:50|2443.6|2443.3|2443.8|2443.5|2443.9|2443.6|2443.5|2443.2|15
1636401180000|2021-11-08 19:53:00|2443.7|2443.4|2443.9|2443.6|2444.1|2443.8|2443.5|2443.2|38
1636401190000|2021-11-08 19:53:10|2444|2443.7|2443.8|2443.5|2444|2443.7|2443.8|2443.5|2
1636401200000|2021-11-08 19:53:20|2443.9|2443.6|2443.6|2443.3|2444|2443.7|2443.5|2443.2|127
1636401210000|2021-11-08 19:53:30|2443.5|2443.2|2443.4|2443.1|2443.5|2443.2|2443.3|2443|32
1636401220000|2021-11-08 19:53:40|2443.3|2443|2443.2|2442.9|2443.3|2443|2443|2442.7|87
1636401230000|2021-11-08 19:53:50|2443|2442.7|2442.9|2442.6|2443.2|2442.9|2442.9|2442.6|67
1636401240000|2021-11-08 19:54:00|2443|2442.7|2443|2442.7|2443.1|2442.8|2442.8|2442.5|28
1636401250000|2021-11-08 19:54:10|2443.1|2442.8|2443|2442.7|2443.1|2442.8|2442.9|2442.6|10
1636401260000|2021-11-08 19:54:20|2443.2|2442.9|2442.8|2442.5|2443.2|2442.9|2442.8|2442.5|21
1636401270000|2021-11-08 19:54:30|2443|2442.7|2443|2442.7|2443.2|2442.9|2443|2442.7|14
1636401280000|2021-11-08 19:54:40|2442.9|2442.6|2442.3|2442|2442.9|2442.6|2442.3|2442|36
1636401290000|2021-11-08 19:54:50|2442.4|2442.1|2442.3|2442|2442.5|2442.2|2442.3|2442|35
1636401300000|2021-11-08 19:55:00|2442.2|2441.9|2442.5|2442.2|2442.6|2442.3|2442.2|2441.9|28
1636401310000|2021-11-08 19:55:10|2442.6|2442.3|2442.1|2441.8|2442.6|2442.3|2441.9|2441.6|32
1636401320000|2021-11-08 19:55:20|2442|2441.7|2441.7|2441.4|2442|2441.7|2441.7|2441.4|48
1636401330000|2021-11-08 19:55:30|2441.6|2441.3|2442.2|2441.9|2442.2|2441.9|2441.4|2441.1|64
1636401340000|2021-11-08 19:55:40|2442.3|2442|2442.1|2441.8|2442.3|2442|2442|2441.7|16
1636401350000|2021-11-08 19:55:50|2442.2|2441.9|2443.1|2442.8|2443.1|2442.8|2442.1|2441.8|30
1636401360000|2021-11-08 19:56:00|2443.3|2443|2443.6|2443.3|2443.7|2443.4|2443.3|2443|51
1636401370000|2021-11-08 19:56:10|2443.7|2443.4|2443.3|2443|2443.7|2443.4|2443.3|2443|20
1636401380000|2021-11-08 19:56:20|2443.2|2442.9|2443.6|2443.3|2443.8|2443.5|2443.2|2442.9|15
1636401390000|2021-11-08 19:56:30|2443.5|2443.2|2443.8|2443.5|2443.9|2443.6|2443.4|2443.1|19
1636401400000|2021-11-08 19:56:40|2443.9|2443.6|2443.8|2443.5|2443.9|2443.6|2443.7|2443.4|18
1636401410000|2021-11-08 19:56:50|2443.9|2443.6|2444|2443.7|2444|2443.7|2443.8|2443.5|9
1636401420000|2021-11-08 19:57:00|2443.8|2443.5|2443.8|2443.5|2444|2443.7|2443.8|2443.5|10
1636401430000|2021-11-08 19:57:10|2444|2443.7|2444.1|2443.8|2444.2|2443.9|2443.9|2443.6|18
1636401440000|2021-11-08 19:57:20|2444|2443.7|2444.1|2443.8|2444.1|2443.8|2443.8|2443.5|22
1636401450000|2021-11-08 19:57:30|2444|2443.7|2443.8|2443.5|2444|2443.7|2443.5|2443.2|19
1636401460000|2021-11-08 19:57:40|2443.9|2443.6|2444.3|2444|2444.4|2444.1|2443.8|2443.5|20
1636401470000|2021-11-08 19:57:50|2444.4|2444.1|2444.6|2444.3|2444.7|2444.4|2444.3|2444|161
1636401480000|2021-11-08 19:58:00|2444.7|2444.4|2444.8|2444.5|2444.9|2444.6|2444.7|2444.4|23
1636401490000|2021-11-08 19:58:10|2444.7|2444.4|2444.9|2444.6|2444.9|2444.6|2444.7|2444.4|19
1636401500000|2021-11-08 19:58:20|2444.8|2444.5|2444.9|2444.6|2444.9|2444.6|2444.7|2444.4|14
1636401510000|2021-11-08 19:58:30|2445|2444.7|2445.5|2445.2|2445.6|2445.3|2444.9|2444.6|121
1636401520000|2021-11-08 19:58:40|2445.6|2445.3|2445.8|2445.5|2445.8|2445.5|2445.5|2445.2|34
1636401530000|2021-11-08 19:58:50|2445.7|2445.4|2445.4|2445.1|2445.7|2445.4|2445.3|2445|19
1636401540000|2021-11-08 19:59:00|2445.3|2445|2445.4|2445.1|2445.4|2445.1|2445.1|2444.8|25
1636401550000|2021-11-08 19:59:10|2445.3|2445|2445.1|2444.8|2445.4|2445.1|2445|2444.7|16
1636401560000|2021-11-08 19:59:20|2445.2|2444.9|2445.3|2445|2445.6|2445.3|2445.1|2444.8|12
1636401570000|2021-11-08 19:59:30|2445.4|2445.1|2445|2444.7|2445.4|2445.1|2444.9|2444.6|10
1636401580000|2021-11-08 19:59:40|2445.1|2444.8|2445.2|2444.9|2445.2|2444.9|2445|2444.7|14
1636401590000|2021-11-08 19:59:50|2445.3|2445|2445.5|2445.2|2445.5|2445.2|2445.2|2444.9|18
1636401600000|2021-11-08 20:00:00|2445.3|2445|2444.9|2444.6|2445.4|2445.1|2444.9|2444.6|33
1636401610000|2021-11-08 20:00:10|2445|2444.7|2444.6|2444.3|2445|2444.7|2444.6|2444.3|29
1636401620000|2021-11-08 20:00:20|2444.5|2444.2|2444.5|2444.2|2444.8|2444.5|2444.5|2444.2|13
1636401630000|2021-11-08 20:00:30|2444.6|2444.3|2444.1|2443.8|2444.6|2444.3|2444.1|2443.8|8
1636401640000|2021-11-08 20:00:40|2444.2|2443.9|2444.7|2444.4|2444.7|2444.4|2444.2|2443.9|24
1636401650000|2021-11-08 20:00:50|2444.8|2444.5|2444.5|2444.2|2444.8|2444.5|2444.5|2444.2|19
1636401660000|2021-11-08 20:01:00|2444.4|2444.1|2444.2|2443.9|2444.5|2444.2|2444|2443.7|16
1636401670000|2021-11-08 20:01:10|2444.1|2443.8|2444.1|2443.8|2444.1|2443.8|2443.7|2443.4|63
1636401680000|2021-11-08 20:01:20|2444.2|2443.9|2444|2443.7|2444.3|2444|2444|2443.7|9
1636401690000|2021-11-08 20:01:30|2444.1|2443.8|2443.7|2443.4|2444.1|2443.8|2443.7|2443.4|10
1636401700000|2021-11-08 20:01:40|2443.9|2443.6|2443.9|2443.6|2443.9|2443.6|2443.7|2443.4|30
1636401710000|2021-11-08 20:01:50|2444|2443.7|2444.1|2443.8|2444.2|2443.9|2443.9|2443.6|8
1636401720000|2021-11-08 20:02:00|2444.2|2443.9|2444.4|2444.1|2444.4|2444.1|2444.1|2443.8|43
1636401730000|2021-11-08 20:02:10|2444.3|2444|2444.4|2444.1|2444.7|2444.4|2444.3|2444|24
1636401740000|2021-11-08 20:02:20|2444.3|2444|2444.8|2444.5|2444.8|2444.5|2444.3|2444|17
1636401750000|2021-11-08 20:02:30|2444.7|2444.4|2444.5|2444.2|2444.8|2444.5|2444.5|2444.2|1
1636401760000|2021-11-08 20:02:40|2444.4|2444.1|2444.4|2444.1|2444.5|2444.2|2444.3|2444|10
1636401770000|2021-11-08 20:02:50|2444.5|2444.2|2444.3|2444|2444.5|2444.2|2444.3|2444|36
1636401780000|2021-11-08 20:03:00|2444.4|2444.1|2444|2443.7|2444.4|2444.1|2444|2443.7|50
1636401790000|2021-11-08 20:03:10|2443.9|2443.6|2444.1|2443.8|2444.1|2443.8|2443.9|2443.6|15
1636401800000|2021-11-08 20:03:20|2444|2443.7|2443.9|2443.6|2444|2443.7|2443.6|2443.3|16
1636401810000|2021-11-08 20:03:30|2443.8|2443.5|2443.7|2443.4|2444|2443.7|2443.7|2443.4|5
1636401820000|2021-11-08 20:03:40|2443.8|2443.5|2443.6|2443.3|2443.9|2443.6|2443.5|2443.2|10
1636401830000|2021-11-08 20:03:50|2443.7|2443.4|2443.8|2443.5|2444|2443.7|2443.7|2443.4|15
1636401840000|2021-11-08 20:04:00|2443.7|2443.4|2444.3|2444|2444.3|2444|2443.7|2443.4|8
1636401850000|2021-11-08 20:04:10|2444.4|2444.1|2444.6|2444.3|2444.7|2444.4|2444.3|2444|26
1636401860000|2021-11-08 20:04:20|2444.7|2444.4|2444.8|2444.5|2444.8|2444.5|2444.5|2444.2|19
1636401870000|2021-11-08 20:04:30|2444.9|2444.6|2444.9|2444.6|2445|2444.7|2444.8|2444.5|12
1636401880000|2021-11-08 20:04:40|2445|2444.7|2444.7|2444.4|2445|2444.7|2444.6|2444.3|4
1636401890000|2021-11-08 20:04:50|2444.8|2444.5|2445.3|2445|2445.3|2445|2444.8|2444.5|27
1636401900000|2021-11-08 20:05:00|2445.5|2445.2|2445.6|2445.3|2445.8|2445.5|2445.5|2445.2|59
1636401910000|2021-11-08 20:05:10|2445.7|2445.4|2445.9|2445.6|2445.9|2445.6|2445.6|2445.3|15
1636401920000|2021-11-08 20:05:20|2445.8|2445.5|2445.7|2445.4|2445.8|2445.5|2445.7|2445.4|45
1636401930000|2021-11-08 20:05:30|2445.8|2445.5|2445.8|2445.5|2445.9|2445.6|2445.7|2445.4|51
1636401940000|2021-11-08 20:05:40|2445.9|2445.6|2445.8|2445.5|2446|2445.7|2445.8|2445.5|33
1636401950000|2021-11-08 20:05:50|2445.9|2445.6|2445.8|2445.5|2446.2|2445.9|2445.7|2445.4|96
1636401960000|2021-11-08 20:06:00|2445.9|2445.6|2445.8|2445.5|2446|2445.7|2445.7|2445.4|11
1636401970000|2021-11-08 20:06:10|2445.7|2445.4|2445.7|2445.4|2445.9|2445.6|2445.7|2445.4|51
1636401980000|2021-11-08 20:06:20|2445.9|2445.6|2446|2445.7|2446|2445.7|2445.7|2445.4|38
1636401990000|2021-11-08 20:06:30|2446.1|2445.8|2446.4|2446.1|2446.4|2446.1|2445.9|2445.6|12
1636402000000|2021-11-08 20:06:40|2446.3|2446|2446.4|2446.1|2446.4|2446.1|2446.2|2445.9|36
1636402010000|2021-11-08 20:06:50|2446.6|2446.3|2446.4|2446.1|2446.7|2446.4|2446.4|2446.1|45
1636402020000|2021-11-08 20:07:00|2446.3|2446|2446.2|2445.9|2446.3|2446|2446.2|2445.9|84
1636402030000|2021-11-08 20:07:10|2446.3|2446|2446.6|2446.3|2446.6|2446.3|2446.3|2446|16
1636402040000|2021-11-08 20:07:20|2446.5|2446.2|2446.6|2446.3|2446.6|2446.3|2446.3|2446|17
1636402050000|2021-11-08 20:07:30|2446.7|2446.4|2446.6|2446.3|2446.8|2446.5|2446.5|2446.2|46
1636402060000|2021-11-08 20:07:40|2446.5|2446.2|2445.8|2445.5|2446.5|2446.2|2445.8|2445.5|37
1636402070000|2021-11-08 20:07:50|2446|2445.7|2445.8|2445.5|2446|2445.7|2445.7|2445.4|65
1636402080000|2021-11-08 20:08:00|2445.9|2445.6|2445.2|2444.9|2445.9|2445.6|2445.2|2444.9|62
1636402090000|2021-11-08 20:08:10|2445.1|2444.8|2444.5|2444.2|2445.2|2444.9|2444.5|2444.2|105
1636402100000|2021-11-08 20:08:20|2444.4|2444.1|2444.1|2443.8|2444.5|2444.2|2444.1|2443.8|67
1636402110000|2021-11-08 20:08:30|2444.2|2443.9|2444.2|2443.9|2444.3|2444|2444.1|2443.8|20
1636402120000|2021-11-08 20:08:40|2444.4|2444.1|2444.7|2444.4|2444.9|2444.6|2444.4|2444.1|14
1636402130000|2021-11-08 20:08:50|2444.6|2444.3|2444.4|2444.1|2444.7|2444.4|2444.1|2443.8|29
1636402140000|2021-11-08 20:09:00|2444.6|2444.3|2445|2444.7|2445.1|2444.8|2444.6|2444.3|48
1636402150000|2021-11-08 20:09:10|2445.1|2444.8|2445|2444.7|2445.4|2445.1|2445|2444.7|31
1636402160000|2021-11-08 20:09:20|2445.1|2444.8|2444.7|2444.4|2445.1|2444.8|2444.6|2444.3|11
1636402170000|2021-11-08 20:09:30|2444.9|2444.6|2444.9|2444.6|2445.1|2444.8|2444.8|2444.5|7
1636402180000|2021-11-08 20:09:40|2444.8|2444.5|2444.7|2444.4|2445.1|2444.8|2444.6|2444.3|10
1636402190000|2021-11-08 20:09:50|2444.8|2444.5|2444.5|2444.2|2444.8|2444.5|2444.5|2444.2|11
1636402200000|2021-11-08 20:10:00|2444.6|2444.3|2444.5|2444.2|2444.8|2444.5|2444.4|2444.1|16
1636402210000|2021-11-08 20:10:10|2444.6|2444.3|2444.6|2444.3|2444.8|2444.5|2444.4|2444.1|17
1636402220000|2021-11-08 20:10:20|2444.7|2444.4|2444.6|2444.3|2444.7|2444.4|2444.4|2444.1|7
1636402230000|2021-11-08 20:10:30|2444.7|2444.4|2444.9|2444.6|2444.9|2444.6|2444.5|2444.2|5
1636402240000|2021-11-08 20:10:40|2445.1|2444.8|2444.8|2444.5|2445.2|2444.9|2444.7|2444.4|15
1636402250000|2021-11-08 20:10:50|2444.9|2444.6|2444.7|2444.4|2444.9|2444.6|2444.7|2444.4|7
1636402260000|2021-11-08 20:11:00|2444.8|2444.5|2444.4|2444.1|2444.9|2444.6|2444.4|2444.1|15
1636402270000|2021-11-08 20:11:10|2444.3|2444|2444.5|2444.2|2444.5|2444.2|2444.2|2443.9|21
1636402280000|2021-11-08 20:11:20|2444.6|2444.3|2444.6|2444.3|2444.7|2444.4|2444.5|2444.2|9
1636402290000|2021-11-08 20:11:30|2444.5|2444.2|2444.4|2444.1|2444.5|2444.2|2444.3|2444|13
1636402300000|2021-11-08 20:11:40|2444.5|2444.2|2444.5|2444.2|2444.5|2444.2|2444.3|2444|7
1636402310000|2021-11-08 20:11:50|2444.6|2444.3|2444.8|2444.5|2444.9|2444.6|2444.5|2444.2|14
1636402320000|2021-11-08 20:12:00|2444.9|2444.6|2444.3|2444|2444.9|2444.6|2444.3|2444|4
1636402330000|2021-11-08 20:12:10|2444.4|2444.1|2444.8|2444.5|2444.8|2444.5|2444.3|2444|9
1636402340000|2021-11-08 20:12:20|2444.9|2444.6|2444.9|2444.6|2445.1|2444.8|2444.8|2444.5|13
1636402350000|2021-11-08 20:12:30|2444.8|2444.5|2444.3|2444|2444.9|2444.6|2444.2|2443.9|26
1636402360000|2021-11-08 20:12:40|2444.4|2444.1|2444.1|2443.8|2444.4|2444.1|2444|2443.7|46
1636402370000|2021-11-08 20:12:50|2444.2|2443.9|2444|2443.7|2444.4|2444.1|2444|2443.7|7
1636402380000|2021-11-08 20:13:00|2444.1|2443.8|2444.5|2444.2|2444.6|2444.3|2444|2443.7|25
1636402390000|2021-11-08 20:13:10|2444.4|2444.1|2445|2444.7|2445.5|2445.2|2444.2|2443.9|713
1636402400000|2021-11-08 20:13:20|2445.1|2444.8|2444.9|2444.6|2445.2|2444.9|2444.9|2444.6|40
1636402410000|2021-11-08 20:13:30|2444.8|2444.5|2445.2|2444.9|2445.2|2444.9|2444.5|2444.2|45
1636402420000|2021-11-08 20:13:40|2445.1|2444.8|2445.5|2445.2|2445.5|2445.2|2445.1|2444.8|29
1636402430000|2021-11-08 20:13:50|2445.4|2445.1|2445.3|2445|2445.4|2445.1|2444.8|2444.5|38
1636402440000|2021-11-08 20:14:00|2445.4|2445.1|2445.4|2445.1|2445.5|2445.2|2445|2444.7|15
1636402450000|2021-11-08 20:14:10|2445.5|2445.2|2445.2|2444.9|2445.6|2445.3|2445.2|2444.9|28
1636402460000|2021-11-08 20:14:20|2445.1|2444.8|2445.1|2444.8|2445.5|2445.2|2445.1|2444.8|20
1636402470000|2021-11-08 20:14:30|2445|2444.7|2446|2445.7|2446|2445.7|2445|2444.7|19
1636402480000|2021-11-08 20:14:40|2445.9|2445.6|2446.3|2446|2446.4|2446.1|2445.9|2445.6|17
1636402490000|2021-11-08 20:14:50|2446.4|2446.1|2446.2|2445.9|2446.4|2446.1|2446.1|2445.8|61
1636402500000|2021-11-08 20:15:00|2446.1|2445.8|2446.1|2445.8|2446.5|2446.2|2446.1|2445.8|20
1636402510000|2021-11-08 20:15:10|2446.2|2445.9|2446.5|2446.2|2446.7|2446.4|2446|2445.7|76
1636402520000|2021-11-08 20:15:20|2446.4|2446.1|2445.7|2445.4|2446.4|2446.1|2445.7|2445.4|46
1636402530000|2021-11-08 20:15:30|2445.6|2445.3|2445.9|2445.6|2446|2445.7|2445.6|2445.3|17
1636402540000|2021-11-08 20:15:40|2446|2445.7|2446.4|2446.1|2446.7|2446.4|2446|2445.7|25
1636402550000|2021-11-08 20:15:50|2446.3|2446|2445.9|2445.6|2446.3|2446|2445.9|2445.6|10
1636402560000|2021-11-08 20:16:00|2445.8|2445.5|2446|2445.7|2446|2445.7|2445.6|2445.3|21
1636402570000|2021-11-08 20:16:10|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2446|2445.7|7
1636402580000|2021-11-08 20:16:20|2446|2445.7|2445.3|2445|2446.1|2445.8|2445.3|2445|19
1636402590000|2021-11-08 20:16:30|2445.4|2445.1|2445.4|2445.1|2445.5|2445.2|2445.3|2445|15
1636402600000|2021-11-08 20:16:40|2445.3|2445|2445.5|2445.2|2445.5|2445.2|2445.2|2444.9|21
1636402610000|2021-11-08 20:16:50|2445.4|2445.1|2445.3|2445|2445.5|2445.2|2445.3|2445|3
1636402620000|2021-11-08 20:17:00|2445.5|2445.2|2445.9|2445.6|2446|2445.7|2445.4|2445.1|7
1636402630000|2021-11-08 20:17:10|2446|2445.7|2446.3|2446|2446.4|2446.1|2446|2445.7|18
1636402640000|2021-11-08 20:17:20|2446.4|2446.1|2445.9|2445.6|2446.4|2446.1|2445.9|2445.6|15
1636402650000|2021-11-08 20:17:30|2445.8|2445.5|2445.9|2445.6|2446.1|2445.8|2445.8|2445.5|15
1636402660000|2021-11-08 20:17:40|2445.8|2445.5|2446.2|2445.9|2446.2|2445.9|2445.8|2445.5|15
1636402670000|2021-11-08 20:17:50|2446.1|2445.8|2446|2445.7|2446.1|2445.8|2445.9|2445.6|7
1636402680000|2021-11-08 20:18:00|2446.2|2445.9|2445.7|2445.4|2446.2|2445.9|2445.7|2445.4|7
1636402690000|2021-11-08 20:18:10|2445.8|2445.5|2445.6|2445.3|2446|2445.7|2445.6|2445.3|18
1636402700000|2021-11-08 20:18:20|2445.5|2445.2|2446.1|2445.8|2446.2|2445.9|2445.5|2445.2|21
1636402710000|2021-11-08 20:18:30|2446|2445.7|2446.2|2445.9|2446.2|2445.9|2446|2445.7|5
1636402720000|2021-11-08 20:18:40|2446.1|2445.8|2447.4|2447.1|2447.5|2447.2|2446.1|2445.8|225
1636402730000|2021-11-08 20:18:50|2447.3|2447|2447.7|2447.4|2447.7|2447.4|2447.1|2446.8|87
1636402740000|2021-11-08 20:19:00|2447.6|2447.3|2447.4|2447.1|2447.6|2447.3|2447|2446.7|42
1636402750000|2021-11-08 20:19:10|2447.3|2447|2447.6|2447.3|2447.7|2447.4|2447.2|2446.9|49
1636402760000|2021-11-08 20:19:20|2447.5|2447.2|2447.2|2446.9|2447.6|2447.3|2447.1|2446.8|28
1636402770000|2021-11-08 20:19:30|2447.3|2447|2447.5|2447.2|2447.6|2447.3|2447.2|2446.9|20
1636402780000|2021-11-08 20:19:40|2447.4|2447.1|2447.9|2447.6|2448.1|2447.8|2447.3|2447|145
1636402790000|2021-11-08 20:19:50|2448|2447.7|2447.8|2447.5|2448|2447.7|2447.6|2447.3|27
1636402800000|2021-11-08 20:20:00|2447.9|2447.6|2447.6|2447.3|2448.1|2447.8|2447.6|2447.3|34
1636402810000|2021-11-08 20:20:10|2447.7|2447.4|2447.5|2447.2|2447.8|2447.5|2447.4|2447.1|13
1636402820000|2021-11-08 20:20:20|2447.6|2447.3|2448.6|2448.3|2448.6|2448.3|2447.4|2447.1|26
1636402830000|2021-11-08 20:20:30|2448.3|2448|2448.6|2448.3|2448.7|2448.4|2448.2|2447.9|39
1636402840000|2021-11-08 20:20:40|2448.7|2448.4|2448.6|2448.3|2448.7|2448.4|2448.6|2448.3|20
1636402850000|2021-11-08 20:20:50|2448.7|2448.4|2449.4|2449.1|2449.6|2449.3|2448.7|2448.4|123
1636402860000|2021-11-08 20:21:00|2449.3|2449|2448.5|2448.2|2449.3|2449|2448.3|2448|166
1636402870000|2021-11-08 20:21:10|2448.4|2448.1|2448.1|2447.8|2448.5|2448.2|2448.1|2447.8|46
1636402880000|2021-11-08 20:21:20|2448.2|2447.9|2448.2|2447.9|2448.6|2448.3|2448.2|2447.9|58
1636402890000|2021-11-08 20:21:30|2448.1|2447.8|2448.1|2447.8|2448.3|2448|2448.1|2447.8|10
1636402900000|2021-11-08 20:21:40|2448.2|2447.9|2447.7|2447.4|2448.3|2448|2447.7|2447.4|38
1636402910000|2021-11-08 20:21:50|2447.6|2447.3|2447.5|2447.2|2447.8|2447.5|2447.2|2446.9|78
1636402920000|2021-11-08 20:22:00|2447.2|2446.9|2447.2|2446.9|2447.3|2447|2446.8|2446.5|37
1636402930000|2021-11-08 20:22:10|2447.3|2447|2447.7|2447.4|2447.7|2447.4|2447.3|2447|18
1636402940000|2021-11-08 20:22:20|2447.8|2447.5|2447.4|2447.1|2447.8|2447.5|2447.4|2447.1|16
1636402950000|2021-11-08 20:22:30|2447.5|2447.2|2447.6|2447.3|2447.6|2447.3|2447.5|2447.2|6
1636402960000|2021-11-08 20:22:40|2447.7|2447.4|2447.4|2447.1|2447.7|2447.4|2447.3|2447|12
1636402970000|2021-11-08 20:22:50|2447.5|2447.2|2447|2446.7|2447.5|2447.2|2447|2446.7|11
1636402980000|2021-11-08 20:23:00|2447.2|2446.9|2447.1|2446.8|2447.3|2447|2447.1|2446.8|7
1636402990000|2021-11-08 20:23:10|2447.2|2446.9|2447.4|2447.1|2447.4|2447.1|2447|2446.7|11
1636403000000|2021-11-08 20:23:20|2447.3|2447|2446.7|2446.4|2447.3|2447|2446.6|2446.3|24
1636403010000|2021-11-08 20:23:30|2446.6|2446.3|2446.5|2446.2|2446.7|2446.4|2446.5|2446.2|82
1636403020000|2021-11-08 20:23:40|2446.3|2446|2446.5|2446.2|2446.6|2446.3|2446.3|2446|6
1636403030000|2021-11-08 20:23:50|2446.4|2446.1|2446.5|2446.2|2446.6|2446.3|2446.3|2446|13
1636403040000|2021-11-08 20:24:00|2446.6|2446.3|2446.1|2445.8|2446.6|2446.3|2446.1|2445.8|16
1636403050000|2021-11-08 20:24:10|2446.2|2445.9|2446.4|2446.1|2446.6|2446.3|2446.2|2445.9|13
1636403060000|2021-11-08 20:24:20|2446.3|2446|2446.2|2445.9|2446.6|2446.3|2446.1|2445.8|5
1636403070000|2021-11-08 20:24:30|2446.3|2446|2446.1|2445.8|2446.3|2446|2446.1|2445.8|10
1636403080000|2021-11-08 20:24:40|2446.2|2445.9|2446.2|2445.9|2446.2|2445.9|2446|2445.7|40
1636403090000|2021-11-08 20:24:50|2446.3|2446|2446.3|2446|2446.4|2446.1|2446.1|2445.8|32
1636403100000|2021-11-08 20:25:00|2446.1|2445.8|2446.4|2446.1|2446.5|2446.2|2446.1|2445.8|33
1636403110000|2021-11-08 20:25:10|2446.3|2446|2445.9|2445.6|2446.3|2446|2445.9|2445.6|27
1636403120000|2021-11-08 20:25:20|2445.8|2445.5|2444.7|2444.4|2445.8|2445.5|2444.6|2444.3|82
1636403130000|2021-11-08 20:25:30|2444.5|2444.2|2444.8|2444.5|2444.9|2444.6|2444.3|2444|35
1636403140000|2021-11-08 20:25:40|2444.9|2444.6|2444.7|2444.4|2445|2444.7|2444.7|2444.4|10
1636403150000|2021-11-08 20:25:50|2444.6|2444.3|2444.5|2444.2|2444.8|2444.5|2444.5|2444.2|10
1636403160000|2021-11-08 20:26:00|2444.4|2444.1|2443.8|2443.5|2444.4|2444.1|2443.7|2443.4|89
1636403170000|2021-11-08 20:26:10|2443.7|2443.4|2444.1|2443.8|2444.1|2443.8|2443.6|2443.3|38
1636403180000|2021-11-08 20:26:20|2444|2443.7|2443.8|2443.5|2444.2|2443.9|2443.8|2443.5|19
1636403190000|2021-11-08 20:26:30|2443.7|2443.4|2443.9|2443.6|2444|2443.7|2443.7|2443.4|41
1636403200000|2021-11-08 20:26:40|2443.8|2443.5|2443.5|2443.2|2443.9|2443.6|2443.4|2443.1|203
1636403210000|2021-11-08 20:26:50|2443.4|2443.1|2443.8|2443.5|2443.8|2443.5|2443.1|2442.8|48
1636403220000|2021-11-08 20:27:00|2443.7|2443.4|2443|2442.7|2444|2443.7|2443|2442.7|34
1636403230000|2021-11-08 20:27:10|2443.1|2442.8|2442.6|2442.3|2443.2|2442.9|2442.6|2442.3|54
1636403240000|2021-11-08 20:27:20|2442.5|2442.2|2442.3|2442|2442.8|2442.5|2442.3|2442|77
1636403250000|2021-11-08 20:27:30|2442.4|2442.1|2442.3|2442|2442.4|2442.1|2442.1|2441.8|20
1636403260000|2021-11-08 20:27:40|2442.4|2442.1|2442.3|2442|2442.6|2442.3|2442.2|2441.9|23
1636403270000|2021-11-08 20:27:50|2442.4|2442.1|2442.5|2442.2|2442.5|2442.2|2442.4|2442.1|30
1636403280000|2021-11-08 20:28:00|2442.4|2442.1|2442.8|2442.5|2442.8|2442.5|2442.4|2442.1|35
1636403290000|2021-11-08 20:28:10|2442.9|2442.6|2442.8|2442.5|2443|2442.7|2442.7|2442.4|31
1636403300000|2021-11-08 20:28:20|||||||||8
1636403310000|2021-11-08 20:28:30|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.4|2442.1|17
1636403320000|2021-11-08 20:28:40|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.4|2442.1|14
1636403330000|2021-11-08 20:28:50|2442.5|2442.2|2442.5|2442.2|2442.5|2442.2|2442.1|2441.8|18
1636403340000|2021-11-08 20:29:00|2442.6|2442.3|2442.5|2442.2|2442.7|2442.4|2442.5|2442.2|31
1636403350000|2021-11-08 20:29:10|2442.6|2442.3|2442.6|2442.3|2442.8|2442.5|2442.5|2442.2|30
1636403360000|2021-11-08 20:29:20|2442.5|2442.2|2442.9|2442.6|2442.9|2442.6|2442.4|2442.1|20
1636403370000|2021-11-08 20:29:30|2442.8|2442.5|2443.1|2442.8|2443.1|2442.8|2442.8|2442.5|22
1636403380000|2021-11-08 20:29:40|2443|2442.7|2443.4|2443.1|2443.5|2443.2|2442.8|2442.5|39
1636403390000|2021-11-08 20:29:50|2443.3|2443|2443.5|2443.2|2443.6|2443.3|2443.3|2443|10
1636403400000|2021-11-08 20:30:00|2443.4|2443.1|2443.9|2443.6|2443.9|2443.6|2443.1|2442.8|27
1636403410000|2021-11-08 20:30:10|2444|2443.7|2443.8|2443.5|2444|2443.7|2443.7|2443.4|41
1636403420000|2021-11-08 20:30:20|2443.7|2443.4|2443.7|2443.4|2443.8|2443.5|2443.3|2443|24
1636403430000|2021-11-08 20:30:30|2443.8|2443.5|2443.6|2443.3|2444.2|2443.9|2443.6|2443.3|16
1636403440000|2021-11-08 20:30:40|2443.1|2442.8|2442.9|2442.6|2443.3|2443|2442.9|2442.6|35
1636403450000|2021-11-08 20:30:50|2443|2442.7|2442.9|2442.6|2443|2442.7|2442.8|2442.5|29
1636403460000|2021-11-08 20:31:00|2443|2442.7|2443.3|2443|2443.4|2443.1|2442.7|2442.4|36
1636403470000|2021-11-08 20:31:10|2443.4|2443.1|2443.2|2442.9|2443.4|2443.1|2443.1|2442.8|34
1636403480000|2021-11-08 20:31:20|2443.3|2443|2443.3|2443|2443.4|2443.1|2443.1|2442.8|15
1636403490000|2021-11-08 20:31:30|2443.2|2442.9|2443.5|2443.2|2443.6|2443.3|2443.2|2442.9|20
1636403500000|2021-11-08 20:31:40|2443.4|2443.1|2443.3|2443|2443.4|2443.1|2443.3|2443|15
1636403510000|2021-11-08 20:31:50|2443.2|2442.9|2443.4|2443.1|2443.5|2443.2|2443.1|2442.8|19
1636403520000|2021-11-08 20:32:00|2443.5|2443.2|2443.1|2442.8|2443.5|2443.2|2443.1|2442.8|41
1636403530000|2021-11-08 20:32:10|2443|2442.7|2443|2442.7|2443.2|2442.9|2442.8|2442.5|24
1636403540000|2021-11-08 20:32:20|2443.1|2442.8|2443.4|2443.1|2443.7|2443.4|2443|2442.7|27
1636403550000|2021-11-08 20:32:30|2443.5|2443.2|2443.5|2443.2|2443.7|2443.4|2443.5|2443.2|22
1636403560000|2021-11-08 20:32:40|2443.6|2443.3|2443.6|2443.3|2443.8|2443.5|2443.6|2443.3|19
1636403570000|2021-11-08 20:32:50|2443.7|2443.4|2443.5|2443.2|2443.7|2443.4|2443.4|2443.1|16
1636403580000|2021-11-08 20:33:00|2443.6|2443.3|2443.7|2443.4|2443.7|2443.4|2443.3|2443|19
1636403590000|2021-11-08 20:33:10|2443.6|2443.3|2443.8|2443.5|2443.8|2443.5|2443.6|2443.3|22
1636403600000|2021-11-08 20:33:20|2443.9|2443.6|2443.6|2443.3|2443.9|2443.6|2443.5|2443.2|16
1636403610000|2021-11-08 20:33:30|2443.5|2443.2|2444|2443.7|2444|2443.7|2443.5|2443.2|26
1636403620000|2021-11-08 20:33:40|2443.9|2443.6|2444.3|2444|2444.3|2444|2443.9|2443.6|50
1636403630000|2021-11-08 20:33:50|2444.2|2443.9|2444.7|2444.4|2444.8|2444.5|2444.2|2443.9|100
1636403640000|2021-11-08 20:34:00|2444.8|2444.5|2444.6|2444.3|2444.8|2444.5|2444.6|2444.3|60
1636403650000|2021-11-08 20:34:10|2444.5|2444.2|2444.7|2444.4|2444.8|2444.5|2444.4|2444.1|47
1636403660000|2021-11-08 20:34:20|2444.8|2444.5|2445.3|2445|2445.4|2445.1|2444.8|2444.5|114
1636403670000|2021-11-08 20:34:30|2445.2|2444.9|2445.5|2445.2|2445.5|2445.2|2445.2|2444.9|27
1636403680000|2021-11-08 20:34:40|2445.4|2445.1|2445.5|2445.2|2445.7|2445.4|2445.4|2445.1|47
1636403690000|2021-11-08 20:34:50|2445.4|2445.1|2445.4|2445.1|2445.6|2445.3|2445.3|2445|25
1636403700000|2021-11-08 20:35:00|2445.3|2445|2445|2444.7|2445.4|2445.1|2444.7|2444.4|56
1636403710000|2021-11-08 20:35:10|2445.1|2444.8|2445.6|2445.3|2445.6|2445.3|2445.1|2444.8|42
1636403720000|2021-11-08 20:35:20|2445.5|2445.2|2445.7|2445.4|2445.7|2445.4|2445.2|2444.9|15
1636403730000|2021-11-08 20:35:30|2445.6|2445.3|2445.3|2445|2445.7|2445.4|2445.3|2445|21
1636403740000|2021-11-08 20:35:40|2445.4|2445.1|2445.5|2445.2|2445.5|2445.2|2445.3|2445|10
1636403750000|2021-11-08 20:35:50|2445.6|2445.3|2445.5|2445.2|2445.7|2445.4|2445.3|2445|36
1636403760000|2021-11-08 20:36:00|2445.4|2445.1|2445.8|2445.5|2445.8|2445.5|2445.4|2445.1|20
1636403770000|2021-11-08 20:36:10|2445.7|2445.4|2445.9|2445.6|2446.1|2445.8|2445.7|2445.4|18
1636403780000|2021-11-08 20:36:20|2445.8|2445.5|2445.6|2445.3|2446|2445.7|2445.6|2445.3|7
1636403790000|2021-11-08 20:36:30|2445.5|2445.2|2446|2445.7|2446.3|2446|2445.5|2445.2|53
1636403800000|2021-11-08 20:36:40|2446.1|2445.8|2446.3|2446|2446.4|2446.1|2446.1|2445.8|29
1636403810000|2021-11-08 20:36:50|2446.2|2445.9|2446.4|2446.1|2446.5|2446.2|2446.2|2445.9|32
1636403820000|2021-11-08 20:37:00|2446.5|2446.2|2446.6|2446.3|2446.8|2446.5|2446.4|2446.1|34
1636403830000|2021-11-08 20:37:10|2446.5|2446.2|2446.6|2446.3|2446.8|2446.5|2446.5|2446.2|30
1636403840000|2021-11-08 20:37:20|2446.7|2446.4|2446.9|2446.6|2447|2446.7|2446.7|2446.4|18
1636403850000|2021-11-08 20:37:30|2447|2446.7|2446.9|2446.6|2447.1|2446.8|2446.8|2446.5|43
1636403860000|2021-11-08 20:37:40|2446.7|2446.4|2446.9|2446.6|2446.9|2446.6|2446.6|2446.3|46
1636403870000|2021-11-08 20:37:50|2446.8|2446.5|2446.6|2446.3|2446.8|2446.5|2446.5|2446.2|42
1636403880000|2021-11-08 20:38:00|2446.5|2446.2|2446|2445.7|2446.6|2446.3|2445.9|2445.6|157
1636403890000|2021-11-08 20:38:10|2446.1|2445.8|2446.1|2445.8|2446.1|2445.8|2445.7|2445.4|43
1636403900000|2021-11-08 20:38:20|2446|2445.7|2446|2445.7|2446.2|2445.9|2445.9|2445.6|31
1636403910000|2021-11-08 20:38:30|2446.1|2445.8|2445.8|2445.5|2446.3|2446|2445.7|2445.4|46
1636403920000|2021-11-08 20:38:40|2445.7|2445.4|2445.6|2445.3|2445.8|2445.5|2445.6|2445.3|31
1636403930000|2021-11-08 20:38:50|2445.5|2445.2|2445.6|2445.3|2445.8|2445.5|2445.5|2445.2|34
1636403940000|2021-11-08 20:39:00|2445.4|2445.1|2445.4|2445.1|2445.5|2445.2|2445.2|2444.9|58
1636403950000|2021-11-08 20:39:10|2445.6|2445.3|2445.5|2445.2|2445.9|2445.6|2445.5|2445.2|46
1636403960000|2021-11-08 20:39:20|2445.6|2445.3|2445.3|2445|2445.8|2445.5|2445.2|2444.9|37
1636403970000|2021-11-08 20:39:30|2445.4|2445.1|2445|2444.7|2445.6|2445.3|2445|2444.7|60
1636403980000|2021-11-08 20:39:40|2445.1|2444.8|2444.8|2444.5|2445.1|2444.8|2444.8|2444.5|28
1636403990000|2021-11-08 20:39:50|2444.9|2444.6|2445.1|2444.8|2445.2|2444.9|2444.9|2444.6|20
1636404000000|2021-11-08 20:40:00|2445.2|2444.9|2444.9|2444.6|2445.2|2444.9|2444.9|2444.6|23
1636404010000|2021-11-08 20:40:10|2444.7|2444.4|2444.7|2444.4|2444.8|2444.5|2444.5|2444.2|37
1636404020000|2021-11-08 20:40:20|2444.8|2444.5|2444.5|2444.2|2444.9|2444.6|2444.3|2444|31
1636404030000|2021-11-08 20:40:30|2444.4|2444.1|2444.3|2444|2444.4|2444.1|2444|2443.7|37
1636404040000|2021-11-08 20:40:40|2444.2|2443.9|2444.9|2444.6|2444.9|2444.6|2444.2|2443.9|54
1636404050000|2021-11-08 20:40:50|2444.8|2444.5|2444.4|2444.1|2444.9|2444.6|2444.4|2444.1|27
1636404060000|2021-11-08 20:41:00|2444.3|2444|2444.5|2444.2|2444.5|2444.2|2444.3|2444|19
1636404070000|2021-11-08 20:41:10|2444.4|2444.1|2444.2|2443.9|2444.5|2444.2|2444.1|2443.8|18
1636404080000|2021-11-08 20:41:20|2444.1|2443.8|2444|2443.7|2444.2|2443.9|2444|2443.7|14
1636404090000|2021-11-08 20:41:30|2444.1|2443.8|2444.1|2443.8|2444.2|2443.9|2444|2443.7|25
1636404100000|2021-11-08 20:41:40|2444|2443.7|2444.4|2444.1|2444.5|2444.2|2444|2443.7|20
1636404110000|2021-11-08 20:41:50|2444.5|2444.2|2444.2|2443.9|2444.5|2444.2|2443.9|2443.6|21
1636404120000|2021-11-08 20:42:00|2444.1|2443.8|2444|2443.7|2444.1|2443.8|2443.9|2443.6|36
1636404130000|2021-11-08 20:42:10|2443.9|2443.6|2444.1|2443.8|2444.1|2443.8|2443.8|2443.5|29
1636404140000|2021-11-08 20:42:20|2444.2|2443.9|2443.7|2443.4|2444.2|2443.9|2443.7|2443.4|18
1636404150000|2021-11-08 20:42:30|2443.8|2443.5|2443.5|2443.2|2443.9|2443.6|2443.5|2443.2|27
1636404160000|2021-11-08 20:42:40|2443.6|2443.3|2443.5|2443.2|2443.6|2443.3|2443.3|2443|32
1636404170000|2021-11-08 20:42:50|2443.4|2443.1|2443.5|2443.2|2443.5|2443.2|2443.4|2443.1|21
1636404180000|2021-11-08 20:43:00|2443.4|2443.1|2444|2443.7|2444|2443.7|2443.4|2443.1|34
1636404190000|2021-11-08 20:43:10|2444.1|2443.8|2444|2443.7|2444.2|2443.9|2443.9|2443.6|40
1636404200000|2021-11-08 20:43:20|2443.8|2443.5|2443.5|2443.2|2443.8|2443.5|2443.3|2443|28
1636404210000|2021-11-08 20:43:30|2443.6|2443.3|2444|2443.7|2444|2443.7|2443.5|2443.2|9
1636404220000|2021-11-08 20:43:40|2444.1|2443.8|2443.5|2443.2|2444.1|2443.8|2443.4|2443.1|36
1636404230000|2021-11-08 20:43:50|2443.6|2443.3|2443.5|2443.2|2443.6|2443.3|2443.4|2443.1|23
1636404240000|2021-11-08 20:44:00|2443.4|2443.1|2443.3|2443|2443.5|2443.2|2443.2|2442.9|21
1636404250000|2021-11-08 20:44:10|2443.2|2442.9|2443.2|2442.9|2443.3|2443|2443.2|2442.9|25
1636404260000|2021-11-08 20:44:20|2443.1|2442.8|2442.7|2442.4|2443.2|2442.9|2442.6|2442.3|42
1636404270000|2021-11-08 20:44:30|2442.6|2442.3|2442.7|2442.4|2442.8|2442.5|2442.6|2442.3|23
1636404280000|2021-11-08 20:44:40|2442.6|2442.3|2442.4|2442.1|2442.7|2442.4|2442.4|2442.1|22
1636404290000|2021-11-08 20:44:50|2442.5|2442.2|2442.4|2442.1|2442.5|2442.2|2442.2|2441.9|36
1636404300000|2021-11-08 20:45:00|2442.3|2442|2442.4|2442.1|2442.7|2442.4|2442|2441.7|61
1636404310000|2021-11-08 20:45:10|2442.3|2442|2442.2|2441.9|2442.5|2442.2|2442.1|2441.8|33
1636404320000|2021-11-08 20:45:20|2442.1|2441.8|2441.6|2441.3|2442.1|2441.8|2441.4|2441.1|44
1636404330000|2021-11-08 20:45:30|2441.5|2441.2|2441.2|2440.9|2441.5|2441.2|2441.2|2440.9|29
1636404340000|2021-11-08 20:45:40|2441.1|2440.8|2441.7|2441.4|2441.8|2441.5|2441.1|2440.8|55
1636404350000|2021-11-08 20:45:50|2441.8|2441.5|2441.5|2441.2|2441.9|2441.6|2441.5|2441.2|26
1636404360000|2021-11-08 20:46:00|2441.4|2441.1|2441.2|2440.9|2441.6|2441.3|2441.2|2440.9|42
1636404370000|2021-11-08 20:46:10|2441.3|2441|2441.1|2440.8|2441.4|2441.1|2441.1|2440.8|18
1636404380000|2021-11-08 20:46:20|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|23
1636404390000|2021-11-08 20:46:30|2441.3|2441|2440.7|2440.4|2441.3|2441|2440.7|2440.4|47
1636404400000|2021-11-08 20:46:40|2440.6|2440.3|2440.7|2440.4|2440.9|2440.6|2440.5|2440.2|49
1636404410000|2021-11-08 20:46:50|2440.8|2440.5|2440.6|2440.3|2440.8|2440.5|2440.6|2440.3|7
1636404420000|2021-11-08 20:47:00|2440.5|2440.2|2440.1|2439.8|2440.5|2440.2|2439.8|2439.5|188
1636404430000|2021-11-08 20:47:10|2440.2|2439.9|2440.3|2440|2440.3|2440|2439.7|2439.4|57
1636404440000|2021-11-08 20:47:20|2440.2|2439.9|2439.4|2439.1|2440.3|2440|2439.3|2439|49
1636404450000|2021-11-08 20:47:30|2439.3|2439|2439.3|2439|2439.4|2439.1|2439.2|2438.9|54
1636404460000|2021-11-08 20:47:40|2439.2|2438.9|2439.1|2438.8|2439.7|2439.4|2439.1|2438.8|186
1636404470000|2021-11-08 20:47:50|2439|2438.7|2439.4|2439.1|2439.5|2439.2|2439|2438.7|77
1636404480000|2021-11-08 20:48:00|2439.5|2439.2|2439.7|2439.4|2439.7|2439.4|2439.1|2438.8|36
1636404490000|2021-11-08 20:48:10|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.3|2439|81
1636404500000|2021-11-08 20:48:20|2439.8|2439.5|2439.6|2439.3|2440|2439.7|2439.2|2438.9|79
1636404510000|2021-11-08 20:48:30|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.4|2439.1|44
1636404520000|2021-11-08 20:48:40|2439.7|2439.4|2439.8|2439.5|2440|2439.7|2439.6|2439.3|77
1636404530000|2021-11-08 20:48:50|2439.9|2439.6|2439.8|2439.5|2440.1|2439.8|2439.8|2439.5|17
1636404540000|2021-11-08 20:49:00|2439.7|2439.4|2439.4|2439.1|2439.8|2439.5|2439.4|2439.1|40
1636404550000|2021-11-08 20:49:10|2439.5|2439.2|2439.6|2439.3|2439.9|2439.6|2439.5|2439.2|26
1636404560000|2021-11-08 20:49:20|2439.5|2439.2|2439|2438.7|2439.6|2439.3|2439|2438.7|70
1636404570000|2021-11-08 20:49:30|2438.9|2438.6|2438.6|2438.3|2439|2438.7|2438.6|2438.3|47
1636404580000|2021-11-08 20:49:40|2438.7|2438.4|2438|2437.7|2438.7|2438.4|2437.8|2437.5|304
1636404590000|2021-11-08 20:49:50|2437.9|2437.6|2437.4|2437.1|2437.9|2437.6|2437.3|2437|162
1636404600000|2021-11-08 20:50:00|2438.4|2438.1|2439.6|2439.3|2439.7|2439.4|2438.1|2437.8|403
1636404610000|2021-11-08 20:50:10|2439.5|2439.2|2439.3|2439|2440.1|2439.8|2439.2|2438.9|131
1636404620000|2021-11-08 20:50:20|2439.4|2439.1|2439.9|2439.6|2440|2439.7|2439.3|2439|83
1636404630000|2021-11-08 20:50:30|2439.8|2439.5|2440.2|2439.9|2440.4|2440.1|2439.7|2439.4|116
1636404640000|2021-11-08 20:50:40|2440.1|2439.8|2440.4|2440.1|2440.6|2440.3|2440.1|2439.8|36
1636404650000|2021-11-08 20:50:50|2440.3|2440|2440.5|2440.2|2440.7|2440.4|2440.1|2439.8|43
1636404660000|2021-11-08 20:51:00|2440.6|2440.3|2440.5|2440.2|2440.6|2440.3|2440.4|2440.1|75
1636404670000|2021-11-08 20:51:10|2440.4|2440.1|2440.7|2440.4|2440.8|2440.5|2440.4|2440.1|29
1636404680000|2021-11-08 20:51:20|2440.8|2440.5|2440.7|2440.4|2440.9|2440.6|2440.5|2440.2|64
1636404690000|2021-11-08 20:51:30|2440.8|2440.5|2441|2440.7|2441|2440.7|2440.6|2440.3|93
1636404700000|2021-11-08 20:51:40|2440.9|2440.6|2441.2|2440.9|2441.5|2441.2|2440.8|2440.5|195
1636404710000|2021-11-08 20:51:50|2441.3|2441|2441.8|2441.5|2441.8|2441.5|2441.2|2440.9|109
1636404720000|2021-11-08 20:52:00|2441.7|2441.4|2441.6|2441.3|2441.9|2441.6|2441.6|2441.3|61
1636404730000|2021-11-08 20:52:10|2441.5|2441.2|2441.2|2440.9|2441.5|2441.2|2441|2440.7|83
1636404740000|2021-11-08 20:52:20|2441.3|2441|2441.6|2441.3|2441.6|2441.3|2441.3|2441|26
1636404750000|2021-11-08 20:52:30|2441.5|2441.2|2441.8|2441.5|2441.8|2441.5|2441.5|2441.2|46
1636404760000|2021-11-08 20:52:40|2441.7|2441.4|2441.9|2441.6|2441.9|2441.6|2441.6|2441.3|39
1636404770000|2021-11-08 20:52:50|2441.8|2441.5|2441.9|2441.6|2442|2441.7|2441.8|2441.5|34
1636404780000|2021-11-08 20:53:00|2441.8|2441.5|2442|2441.7|2442.2|2441.9|2441.7|2441.4|57
1636404790000|2021-11-08 20:53:10|2442.1|2441.8|2443|2442.7|2443.1|2442.8|2442.1|2441.8|130
1636404800000|2021-11-08 20:53:20|2442.9|2442.6|2442.9|2442.6|2443.3|2443|2442.8|2442.5|137
1636404810000|2021-11-08 20:53:30|2442.8|2442.5|2442.5|2442.2|2442.9|2442.6|2442.3|2442|121
1636404820000|2021-11-08 20:53:40|2442.4|2442.1|2442.7|2442.4|2442.9|2442.6|2442.4|2442.1|53
1636404830000|2021-11-08 20:53:50|2442.8|2442.5|2442.7|2442.4|2442.8|2442.5|2442.5|2442.2|41
1636404840000|2021-11-08 20:54:00|2443.1|2442.8|2443.1|2442.8|2443.2|2442.9|2442.7|2442.4|94
1636404850000|2021-11-08 20:54:10|2443|2442.7|2442.8|2442.5|2443.2|2442.9|2442.7|2442.4|33
1636404860000|2021-11-08 20:54:20|2442.7|2442.4|2441.9|2441.6|2442.7|2442.4|2441.8|2441.5|123
1636404870000|2021-11-08 20:54:30|2442.1|2441.8|2442.5|2442.2|2442.5|2442.2|2442.1|2441.8|40
1636404880000|2021-11-08 20:54:40|2442.4|2442.1|2442.6|2442.3|2442.7|2442.4|2442.3|2442|54
1636404890000|2021-11-08 20:54:50|2442.8|2442.5|2442.9|2442.6|2443|2442.7|2442.8|2442.5|46
1636404900000|2021-11-08 20:55:00|2443|2442.7|2443.1|2442.8|2443.3|2443|2442.9|2442.6|135
1636404910000|2021-11-08 20:55:10|2443|2442.7|2443.5|2443.2|2443.5|2443.2|2442.6|2442.3|90
1636404920000|2021-11-08 20:55:20|2443.4|2443.1|2442.9|2442.6|2443.6|2443.3|2442.9|2442.6|212
1636404930000|2021-11-08 20:55:30|2443|2442.7|2443|2442.7|2443.2|2442.9|2442.8|2442.5|117
1636404940000|2021-11-08 20:55:40|2442.9|2442.6|2443.3|2443|2443.4|2443.1|2442.9|2442.6|80
1636404950000|2021-11-08 20:55:50|2443.2|2442.9|2442.6|2442.3|2443.2|2442.9|2442.5|2442.2|66
1636404960000|2021-11-08 20:56:00|2442.5|2442.2|2442.7|2442.4|2442.7|2442.4|2442.3|2442|99
1636404970000|2021-11-08 20:56:10|2442.6|2442.3|2442.9|2442.6|2442.9|2442.6|2442.5|2442.2|70
1636404980000|2021-11-08 20:56:20|2443|2442.7|2442.9|2442.6|2443.1|2442.8|2442.8|2442.5|75
1636404990000|2021-11-08 20:56:30|2442.7|2442.4|2443.1|2442.8|2443.1|2442.8|2442.7|2442.4|77
1636405000000|2021-11-08 20:56:40|2443|2442.7|2443.2|2442.9|2443.3|2443|2442.8|2442.5|105
1636405010000|2021-11-08 20:56:50|2443.3|2443|2443.6|2443.3|2443.6|2443.3|2443.3|2443|74
1636405020000|2021-11-08 20:57:00|2443.4|2443.1|2442.9|2442.6|2443.4|2443.1|2442.7|2442.4|141
1636405030000|2021-11-08 20:57:10|2443|2442.7|2442.8|2442.5|2443.3|2443|2442.8|2442.5|86
1636405040000|2021-11-08 20:57:20|2442.7|2442.4|2442.4|2442.1|2442.9|2442.6|2442.4|2442.1|63
1636405050000|2021-11-08 20:57:30|2442.2|2441.9|2442.1|2441.8|2442.5|2442.2|2442.1|2441.8|84
1636405060000|2021-11-08 20:57:40|2442.2|2441.9|2441.8|2441.5|2442.2|2441.9|2441.8|2441.5|105
1636405070000|2021-11-08 20:57:50|2441.9|2441.6|2441.8|2441.5|2442|2441.7|2441.6|2441.3|76
1636405080000|2021-11-08 20:58:00|2441.9|2441.6|2442.1|2441.8|2442.1|2441.8|2441.8|2441.5|213
1636405090000|2021-11-08 20:58:10|2442|2441.7|2442.4|2442.1|2442.4|2442.1|2441.8|2441.5|112
1636405100000|2021-11-08 20:58:20|2442.5|2442.2|2442.1|2441.8|2442.5|2442.2|2441.9|2441.6|119
1636405110000|2021-11-08 20:58:30|2442|2441.7|2441.9|2441.6|2442.2|2441.9|2441.8|2441.5|62
1636405120000|2021-11-08 20:58:40|2442|2441.7|2442.6|2442.3|2442.7|2442.4|2441.9|2441.6|171
1636405130000|2021-11-08 20:58:50|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.4|2442.1|173
1636405140000|2021-11-08 20:59:00|2442.9|2442.6|2443.1|2442.8|2443.3|2443|2442.9|2442.6|287
1636405150000|2021-11-08 20:59:10|2443|2442.7|2443.4|2443.1|2443.6|2443.3|2443|2442.7|320
1636405160000|2021-11-08 20:59:20|2443.5|2443.2|2443.9|2443.6|2443.9|2443.6|2443.4|2443.1|440
1636405170000|2021-11-08 20:59:30|2444|2443.7|2443.7|2443.4|2444.2|2443.9|2443.3|2443|564
1636405180000|2021-11-08 20:59:40|2443.5|2443.2|2443.8|2443.5|2443.8|2443.5|2442.9|2442.6|800
1636405190000|2021-11-08 20:59:50|2443.9|2443.6|2444.5|2444.2|2444.8|2444.5|2443.7|2443.4|2744
1636405200000|2021-11-08 21:00:00|2444.3|2444|2442|2441.7|2444.3|2444|2440.9|2440.6|1493
1636405210000|2021-11-08 21:00:10|2441.7|2441.4|2441.5|2441.2|2442.2|2441.9|2441.4|2441.1|282
1636405220000|2021-11-08 21:00:20|2441.6|2441.3|2440|2439.7|2441.7|2441.4|2440|2439.7|366
1636405230000|2021-11-08 21:00:30|2440.1|2439.8|2442.9|2442.6|2443.2|2442.9|2440.1|2439.8|608
1636405240000|2021-11-08 21:00:40|2442.8|2442.5|2442.4|2442.1|2443.4|2443.1|2442.4|2442.1|339
1636405250000|2021-11-08 21:00:50|2442.3|2442|2441.9|2441.6|2442.7|2442.4|2441.9|2441.6|148
1636405260000|2021-11-08 21:01:00|2441.7|2441.4|2441.1|2440.8|2441.8|2441.5|2440.9|2440.6|146
1636405270000|2021-11-08 21:01:10|2441.2|2440.9|2441.7|2441.4|2441.8|2441.5|2441.1|2440.8|95
1636405280000|2021-11-08 21:01:20|2441.8|2441.5|2441.6|2441.3|2441.8|2441.5|2441.4|2441.1|35
1636405290000|2021-11-08 21:01:30|2441.8|2441.5|2441.5|2441.2|2441.9|2441.6|2441.5|2441.2|34
1636405300000|2021-11-08 21:01:40|2441.3|2441|2441|2440.7|2441.4|2441.1|2441|2440.7|30
1636405310000|2021-11-08 21:01:50|2441.1|2440.8|2440.8|2440.5|2441.1|2440.8|2440.6|2440.3|69
1636405320000|2021-11-08 21:02:00|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2440.7|2440.4|35
1636405330000|2021-11-08 21:02:10|2441.2|2440.9|2441|2440.7|2441.3|2441|2441|2440.7|23
1636405340000|2021-11-08 21:02:20|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|12
1636405350000|2021-11-08 21:02:30|2441|2440.7|2441.2|2440.9|2441.2|2440.9|2441|2440.7|22
1636405360000|2021-11-08 21:02:40|2441.5|2441.2|2441.3|2441|2441.5|2441.2|2441.3|2441|18
1636405370000|2021-11-08 21:02:50|2441.2|2440.9|2441|2440.7|2441.2|2440.9|2441|2440.7|29
1636405380000|2021-11-08 21:03:00|2441.1|2440.8|2441.2|2440.9|2441.5|2441.2|2440.8|2440.5|59
1636405390000|2021-11-08 21:03:10|2441.3|2441|2440.9|2440.6|2441.3|2441|2440.9|2440.6|16
1636405400000|2021-11-08 21:03:20|2440.8|2440.5|2441.1|2440.8|2441.1|2440.8|2440.7|2440.4|36
1636405410000|2021-11-08 21:03:30|2441|2440.7|2441|2440.7|2441.2|2440.9|2441|2440.7|28
1636405420000|2021-11-08 21:03:40|2440.9|2440.6|2441.2|2440.9|2441.2|2440.9|2440.9|2440.6|29
1636405430000|2021-11-08 21:03:50|2440.9|2440.6|2440.9|2440.6|2441|2440.7|2440.8|2440.5|61
1636405440000|2021-11-08 21:04:00|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|16
1636405450000|2021-11-08 21:04:10|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|37
1636405460000|2021-11-08 21:04:20|2440.8|2440.5|2441.1|2440.8|2441.1|2440.8|2440.8|2440.5|33
1636405470000|2021-11-08 21:04:30|2441.2|2440.9|2440.7|2440.4|2441.2|2440.9|2440.7|2440.4|60
1636405480000|2021-11-08 21:04:40|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|27
1636405490000|2021-11-08 21:04:50|2440.7|2440.4|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|12
1636405500000|2021-11-08 21:05:00|2440.5|2440.2|2440.3|2440|2440.5|2440.2|2440.3|2440|37
1636405510000|2021-11-08 21:05:10|2440.2|2439.9|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|30
1636405520000|2021-11-08 21:05:20|2440.5|2440.2|2440.9|2440.6|2440.9|2440.6|2440.5|2440.2|21
1636405530000|2021-11-08 21:05:30|2441|2440.7|2440.7|2440.4|2441|2440.7|2440.6|2440.3|37
1636405540000|2021-11-08 21:05:40|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.4|2440.1|24
1636405550000|2021-11-08 21:05:50|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|15
1636405560000|2021-11-08 21:06:00|2440.8|2440.5|2440.6|2440.3|2440.8|2440.5|2440.4|2440.1|16
1636405570000|2021-11-08 21:06:10|2440.5|2440.2|2440.1|2439.8|2440.5|2440.2|2440.1|2439.8|28
1636405580000|2021-11-08 21:06:20|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440|2439.7|9
1636405590000|2021-11-08 21:06:30|2440|2439.7|2439.9|2439.6|2440.1|2439.8|2439.8|2439.5|19
1636405600000|2021-11-08 21:06:40|2440|2439.7|2440|2439.7|2440.2|2439.9|2439.9|2439.6|20
1636405610000|2021-11-08 21:06:50|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|9
1636405620000|2021-11-08 21:07:00|2440|2439.7|2440|2439.7|2440.1|2439.8|2439.9|2439.6|12
1636405630000|2021-11-08 21:07:10|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|7
1636405640000|2021-11-08 21:07:20|2440.1|2439.8|2439.9|2439.6|2440.2|2439.9|2439.9|2439.6|12
1636405650000|2021-11-08 21:07:30|2440|2439.7|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|12
1636405660000|2021-11-08 21:07:40|2440|2439.7|2439.9|2439.6|2440.1|2439.8|2439.8|2439.5|14
1636405670000|2021-11-08 21:07:50|2440|2439.7|2440.1|2439.8|2440.2|2439.9|2440|2439.7|8
1636405680000|2021-11-08 21:08:00|2440.2|2439.9|2440|2439.7|2440.2|2439.9|2439.8|2439.5|7
1636405690000|2021-11-08 21:08:10|2440.1|2439.8|2440|2439.7|2440.2|2439.9|2439.9|2439.6|13
1636405700000|2021-11-08 21:08:20|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|14
1636405710000|2021-11-08 21:08:30|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|12
1636405720000|2021-11-08 21:08:40|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|8
1636405730000|2021-11-08 21:08:50|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.6|2439.3|11
1636405740000|2021-11-08 21:09:00|2439.7|2439.4|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|5
1636405750000|2021-11-08 21:09:10|2439.8|2439.5|2440|2439.7|2440|2439.7|2439.7|2439.4|22
1636405760000|2021-11-08 21:09:20|2440.1|2439.8|2439.9|2439.6|2440.1|2439.8|2439.8|2439.5|4
1636405770000|2021-11-08 21:09:30|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|9
1636405780000|2021-11-08 21:09:40|2440|2439.7|2440.1|2439.8|2440.2|2439.9|2440|2439.7|15
1636405790000|2021-11-08 21:09:50|2440|2439.7|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|9
1636405800000|2021-11-08 21:10:00|2439.8|2439.5|2439.7|2439.4|2439.9|2439.6|2439.7|2439.4|2
1636405810000|2021-11-08 21:10:10|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|17
1636405820000|2021-11-08 21:10:20|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|12
1636405830000|2021-11-08 21:10:30|2439.9|2439.6|2439.7|2439.4|2439.9|2439.6|2439.7|2439.4|15
1636405840000|2021-11-08 21:10:40|2439.6|2439.3|2439.8|2439.5|2439.9|2439.6|2439.6|2439.3|12
1636405850000|2021-11-08 21:10:50|2439.9|2439.6|2439.6|2439.3|2439.9|2439.6|2439.6|2439.3|6
1636405860000|2021-11-08 21:11:00|2439.7|2439.4|2439.6|2439.3|2439.8|2439.5|2439.6|2439.3|10
1636405870000|2021-11-08 21:11:10|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|10
1636405880000|2021-11-08 21:11:20|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|14
1636405890000|2021-11-08 21:11:30|2439.8|2439.5|2439.8|2439.5|2440|2439.7|2439.8|2439.5|42
1636405900000|2021-11-08 21:11:40|2439.7|2439.4|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|61
1636405910000|2021-11-08 21:11:50|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|18
1636405920000|2021-11-08 21:12:00|2439.7|2439.4|2439.1|2438.8|2439.7|2439.4|2439|2438.7|112
1636405930000|2021-11-08 21:12:10|2439.2|2438.9|2439.5|2439.2|2439.5|2439.2|2439.1|2438.8|30
1636405940000|2021-11-08 21:12:20|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.6|2439.3|25
1636405950000|2021-11-08 21:12:30|2439.9|2439.6|2440.1|2439.8|2440.1|2439.8|2439.9|2439.6|20
1636405960000|2021-11-08 21:12:40|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.2|2439.9|22
1636405970000|2021-11-08 21:12:50|2440.4|2440.1|2440.6|2440.3|2440.6|2440.3|2440.4|2440.1|33
1636405980000|2021-11-08 21:13:00|2440.7|2440.4|2441.1|2440.8|2441.1|2440.8|2440.7|2440.4|48
1636405990000|2021-11-08 21:13:10|2441.2|2440.9|2441.1|2440.8|2441.3|2441|2441.1|2440.8|23
1636406000000|2021-11-08 21:13:20|2441.3|2441|2441.4|2441.1|2441.5|2441.2|2441.3|2441|5
1636406010000|2021-11-08 21:13:30|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|6
1636406020000|2021-11-08 21:13:40|2441.3|2441|2441.3|2441|2441.3|2441|2441.2|2440.9|15
1636406030000|2021-11-08 21:13:50|2441.2|2440.9|2441.3|2441|2441.3|2441|2441.2|2440.9|8
1636406040000|2021-11-08 21:14:00|2441.4|2441.1|2441.5|2441.2|2441.6|2441.3|2441.4|2441.1|46
1636406050000|2021-11-08 21:14:10|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|18
1636406060000|2021-11-08 21:14:20|2441.7|2441.4|2441.6|2441.3|2441.8|2441.5|2441.6|2441.3|24
1636406070000|2021-11-08 21:14:30|2441.7|2441.4|2441.6|2441.3|2441.9|2441.6|2441.5|2441.2|29
1636406080000|2021-11-08 21:14:40|2441.7|2441.4|2441.9|2441.6|2441.9|2441.6|2441.7|2441.4|55
1636406090000|2021-11-08 21:14:50|2441.8|2441.5|2441.9|2441.6|2441.9|2441.6|2441.7|2441.4|40
1636406100000|2021-11-08 21:15:00|2441.5|2441.2|2441.3|2441|2441.5|2441.2|2441.3|2441|45
1636406110000|2021-11-08 21:15:10|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441|2440.7|8
1636406120000|2021-11-08 21:15:20|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|4
1636406130000|2021-11-08 21:15:30|2441.1|2440.8|2440.6|2440.3|2441.1|2440.8|2440.6|2440.3|8
1636406140000|2021-11-08 21:15:40|2440.5|2440.2|2440.4|2440.1|2440.6|2440.3|2440.3|2440|9
1636406150000|2021-11-08 21:15:50|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440.1|2439.8|29
1636406160000|2021-11-08 21:16:00|2440.2|2439.9|2440.3|2440|2440.4|2440.1|2440.2|2439.9|23
1636406170000|2021-11-08 21:16:10|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|14
1636406180000|2021-11-08 21:16:20|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|21
1636406190000|2021-11-08 21:16:30|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|3
1636406200000|2021-11-08 21:16:40|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|1
1636406210000|2021-11-08 21:16:50|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|5
1636406220000|2021-11-08 21:17:00|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2
1636406230000|2021-11-08 21:17:10|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|2
1636406240000|2021-11-08 21:17:20|2439.9|2439.6|2440.1|2439.8|2440.1|2439.8|2439.9|2439.6|3
1636406250000|2021-11-08 21:17:30|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.1|2439.8|3
1636406260000|2021-11-08 21:17:40|2440.1|2439.8|2439.8|2439.5|2440.1|2439.8|2439.7|2439.4|21
1636406270000|2021-11-08 21:17:50|2440|2439.7|2439.8|2439.5|2440|2439.7|2439.8|2439.5|4
1636406280000|2021-11-08 21:18:00|2439.7|2439.4|2439.5|2439.2|2439.7|2439.4|2439.5|2439.2|3
1636406290000|2021-11-08 21:18:10|2439.4|2439.1|2439.2|2438.9|2439.4|2439.1|2439.2|2438.9|3
1636406300000|2021-11-08 21:18:20|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2438.9|2438.6|15
1636406310000|2021-11-08 21:18:30|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2
1636406320000|2021-11-08 21:18:40|2439.2|2438.9|2439.2|2438.9|2439.4|2439.1|2439.1|2438.8|17
1636406330000|2021-11-08 21:18:50|||||||||1
1636406340000|2021-11-08 21:19:00|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|3
1636406350000|2021-11-08 21:19:10|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|4
1636406360000|2021-11-08 21:19:20|||||||||2
1636406370000|2021-11-08 21:19:30|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|12
1636406380000|2021-11-08 21:19:40|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|1
1636406390000|2021-11-08 21:19:50|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|13
1636406400000|2021-11-08 21:20:00|2439|2438.7|2439.1|2438.8|2439.2|2438.9|2439|2438.7|6
1636406410000|2021-11-08 21:20:10|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|3
1636406420000|2021-11-08 21:20:20|2439|2438.7|2438.9|2438.6|2439.1|2438.8|2438.9|2438.6|10
1636406430000|2021-11-08 21:20:30|||||||||4
1636406440000|2021-11-08 21:20:40|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|3
1636406460000|2021-11-08 21:21:00|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|0
1636406470000|2021-11-08 21:21:10|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|5
1636406480000|2021-11-08 21:21:20|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|2
1636406490000|2021-11-08 21:21:30|2439|2438.7|2438.8|2438.5|2439|2438.7|2438.8|2438.5|18
1636406500000|2021-11-08 21:21:40|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|6
1636406510000|2021-11-08 21:21:50|2439.1|2438.8|2438.8|2438.5|2439.1|2438.8|2438.8|2438.5|17
1636406520000|2021-11-08 21:22:00|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|7
1636406530000|2021-11-08 21:22:10|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|4
1636406550000|2021-11-08 21:22:30|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|5
1636406560000|2021-11-08 21:22:40|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636406570000|2021-11-08 21:22:50|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|5
1636406580000|2021-11-08 21:23:00|2438.7|2438.4|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|8
1636406590000|2021-11-08 21:23:10|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|8
1636406610000|2021-11-08 21:23:30|||||||||6
1636406620000|2021-11-08 21:23:40|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|8
1636406630000|2021-11-08 21:23:50|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|16
1636406640000|2021-11-08 21:24:00|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|12
1636406660000|2021-11-08 21:24:20|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|57
1636406670000|2021-11-08 21:24:30|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|1
1636406680000|2021-11-08 21:24:40|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|3
1636406690000|2021-11-08 21:24:50|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636406700000|2021-11-08 21:25:00|2438.9|2438.6|2438.7|2438.4|2439|2438.7|2438.7|2438.4|11
1636406710000|2021-11-08 21:25:10|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|5
1636406720000|2021-11-08 21:25:20|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|6
1636406730000|2021-11-08 21:25:30|2438.7|2438.4|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|1
1636406740000|2021-11-08 21:25:40|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2
1636406750000|2021-11-08 21:25:50|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|7
1636406760000|2021-11-08 21:26:00|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|1
1636406770000|2021-11-08 21:26:10|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|4
1636406780000|2021-11-08 21:26:20|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.1|2438.8|2
1636406790000|2021-11-08 21:26:30|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|2
1636406800000|2021-11-08 21:26:40|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|13
1636406810000|2021-11-08 21:26:50|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|1
1636406820000|2021-11-08 21:27:00|2439.4|2439.1|2439.2|2438.9|2439.4|2439.1|2439.2|2438.9|13
1636406830000|2021-11-08 21:27:10|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|5
1636406840000|2021-11-08 21:27:20|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|11
1636406850000|2021-11-08 21:27:30|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|7
1636406860000|2021-11-08 21:27:40|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|5
1636406870000|2021-11-08 21:27:50|||||||||7
1636406900000|2021-11-08 21:28:20|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|3
1636406920000|2021-11-08 21:28:40|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|3
1636406930000|2021-11-08 21:28:50|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|3
1636406940000|2021-11-08 21:29:00|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|0
1636406950000|2021-11-08 21:29:10|||||||||4
1636406960000|2021-11-08 21:29:20|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.3|2439|8
1636406970000|2021-11-08 21:29:30|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|0
1636406980000|2021-11-08 21:29:40|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|7
1636407000000|2021-11-08 21:30:00|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|10
1636407010000|2021-11-08 21:30:10|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|25
1636407020000|2021-11-08 21:30:20|||||||||4
1636407030000|2021-11-08 21:30:30|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|3
1636407040000|2021-11-08 21:30:40|2438.8|2438.5|2439|2438.7|2439|2438.7|2438.8|2438.5|4
1636407050000|2021-11-08 21:30:50|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|3
1636407060000|2021-11-08 21:31:00|2439.3|2439|2439.6|2439.3|2439.6|2439.3|2439.3|2439|7
1636407070000|2021-11-08 21:31:10|2439.5|2439.2|2439.7|2439.4|2439.7|2439.4|2439.5|2439.2|40
1636407080000|2021-11-08 21:31:20|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|3
1636407090000|2021-11-08 21:31:30|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|3
1636407100000|2021-11-08 21:31:40|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2
1636407110000|2021-11-08 21:31:50|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|1
1636407120000|2021-11-08 21:32:00|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|3
1636407130000|2021-11-08 21:32:10|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2
1636407150000|2021-11-08 21:32:30|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|14
1636407160000|2021-11-08 21:32:40|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|3
1636407170000|2021-11-08 21:32:50|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|0
1636407180000|2021-11-08 21:33:00|2439.5|2439.2|2439.6|2439.3|2439.7|2439.4|2439.5|2439.2|8
1636407190000|2021-11-08 21:33:10|2439.7|2439.4|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|22
1636407200000|2021-11-08 21:33:20|2439.6|2439.3|2439.5|2439.2|2439.7|2439.4|2439.5|2439.2|9
1636407210000|2021-11-08 21:33:30|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|6
1636407220000|2021-11-08 21:33:40|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|0
1636407230000|2021-11-08 21:33:50|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|0
1636407250000|2021-11-08 21:34:10|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|1
1636407260000|2021-11-08 21:34:20|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|3
1636407270000|2021-11-08 21:34:30|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.3|2439|2
1636407280000|2021-11-08 21:34:40|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|0
1636407290000|2021-11-08 21:34:50|2439.5|2439.2|2439.6|2439.3|2439.6|2439.3|2439.5|2439.2|0
1636407310000|2021-11-08 21:35:10|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|2
1636407320000|2021-11-08 21:35:20|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|1
1636407340000|2021-11-08 21:35:40|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|0
1636407360000|2021-11-08 21:36:00|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|3
1636407380000|2021-11-08 21:36:20|||||||||3
1636407420000|2021-11-08 21:37:00|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|9
1636407430000|2021-11-08 21:37:10|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|0
1636407440000|2021-11-08 21:37:20|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|10
1636407450000|2021-11-08 21:37:30|2439.4|2439.1|2439.5|2439.2|2439.6|2439.3|2439.4|2439.1|7
1636407460000|2021-11-08 21:37:40|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|5
1636407480000|2021-11-08 21:38:00|||||||||4
1636407490000|2021-11-08 21:38:10|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|4
1636407500000|2021-11-08 21:38:20|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|1
1636407510000|2021-11-08 21:38:30|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439.4|2439.1|4
1636407520000|2021-11-08 21:38:40|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|1
1636407530000|2021-11-08 21:38:50|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|1
1636407540000|2021-11-08 21:39:00|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2
1636407550000|2021-11-08 21:39:10|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|5
1636407560000|2021-11-08 21:39:20|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|3
1636407580000|2021-11-08 21:39:40|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|5
1636407590000|2021-11-08 21:39:50|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|7
1636407600000|2021-11-08 21:40:00|2439.6|2439.3|2439.8|2439.5|2439.8|2439.5|2439.5|2439.2|14
1636407610000|2021-11-08 21:40:10|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|2
1636407620000|2021-11-08 21:40:20|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|3
1636407630000|2021-11-08 21:40:30|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|12
1636407640000|2021-11-08 21:40:40|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|11
1636407650000|2021-11-08 21:40:50|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|10
1636407660000|2021-11-08 21:41:00|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|7
1636407670000|2021-11-08 21:41:10|2440|2439.7|2440.1|2439.8|2440.1|2439.8|2440|2439.7|9
1636407680000|2021-11-08 21:41:20|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|4
1636407710000|2021-11-08 21:41:50|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|0
1636407720000|2021-11-08 21:42:00|||||||||1
1636407730000|2021-11-08 21:42:10|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|4
1636407740000|2021-11-08 21:42:20|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440.1|2439.8|3
1636407750000|2021-11-08 21:42:30|||||||||1
1636407760000|2021-11-08 21:42:40|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|4
1636407780000|2021-11-08 21:43:00|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|33
1636407810000|2021-11-08 21:43:30|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|4
1636407820000|2021-11-08 21:43:40|||||||||1
1636407830000|2021-11-08 21:43:50|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2440|2439.7|3
1636407840000|2021-11-08 21:44:00|2439.9|2439.6|2439.8|2439.5|2439.9|2439.6|2439.7|2439.4|13
1636407850000|2021-11-08 21:44:10|2439.9|2439.6|2440.1|2439.8|2440.1|2439.8|2439.9|2439.6|5
1636407860000|2021-11-08 21:44:20|||||||||22
1636407870000|2021-11-08 21:44:30|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|28
1636407880000|2021-11-08 21:44:40|2440.1|2439.8|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|31
1636407890000|2021-11-08 21:44:50|2440|2439.7|2439.8|2439.5|2440|2439.7|2439.8|2439.5|29
1636407900000|2021-11-08 21:45:00|2439.9|2439.6|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|3
1636407920000|2021-11-08 21:45:20|||||||||1
1636407940000|2021-11-08 21:45:40|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|1
1636407950000|2021-11-08 21:45:50|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.5|2439.2|2
1636407960000|2021-11-08 21:46:00|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2
1636407970000|2021-11-08 21:46:10|||||||||1
1636407990000|2021-11-08 21:46:30|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|0
1636408020000|2021-11-08 21:47:00|2439.5|2439.2|2439.7|2439.4|2439.7|2439.4|2439.5|2439.2|2
1636408030000|2021-11-08 21:47:10|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|0
1636408040000|2021-11-08 21:47:20|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|2
1636408060000|2021-11-08 21:47:40|||||||||1
1636408070000|2021-11-08 21:47:50|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|0
1636408080000|2021-11-08 21:48:00|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2
1636408090000|2021-11-08 21:48:10|2439.8|2439.5|2440|2439.7|2440.1|2439.8|2439.8|2439.5|4
1636408100000|2021-11-08 21:48:20|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|1
1636408110000|2021-11-08 21:48:30|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|2
1636408120000|2021-11-08 21:48:40|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|2
1636408130000|2021-11-08 21:48:50|2440.1|2439.8|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|8
1636408140000|2021-11-08 21:49:00|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|26
1636408150000|2021-11-08 21:49:10|2439.7|2439.4|2439.8|2439.5|2439.9|2439.6|2439.7|2439.4|22
1636408160000|2021-11-08 21:49:20|2439.7|2439.4|2439.4|2439.1|2439.8|2439.5|2439.4|2439.1|8
1636408170000|2021-11-08 21:49:30|2439.3|2439|2439.2|2438.9|2439.4|2439.1|2439.2|2438.9|16
1636408180000|2021-11-08 21:49:40|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.8|2438.5|16
1636408190000|2021-11-08 21:49:50|||||||||9
1636408200000|2021-11-08 21:50:00|2439.2|2438.9|2439.5|2439.2|2439.6|2439.3|2439.2|2438.9|11
1636408210000|2021-11-08 21:50:10|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|2
1636408220000|2021-11-08 21:50:20|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|3
1636408230000|2021-11-08 21:50:30|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2
1636408250000|2021-11-08 21:50:50|2439.7|2439.4|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|7
1636408280000|2021-11-08 21:51:20|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|2
1636408290000|2021-11-08 21:51:30|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|4
1636408300000|2021-11-08 21:51:40|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|5
1636408320000|2021-11-08 21:52:00|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|3
1636408330000|2021-11-08 21:52:10|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2440|2439.7|0
1636408360000|2021-11-08 21:52:40|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|5
1636408370000|2021-11-08 21:52:50|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2
1636408410000|2021-11-08 21:53:30|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2
1636408420000|2021-11-08 21:53:40|||||||||1
1636408430000|2021-11-08 21:53:50|2440.3|2440|2440.3|2440|2440.3|2440|2440.3|2440|1
1636408440000|2021-11-08 21:54:00|2440.1|2439.8|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|32
1636408450000|2021-11-08 21:54:10|2440|2439.7|2439.8|2439.5|2440|2439.7|2439.8|2439.5|11
1636408460000|2021-11-08 21:54:20|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|2
1636408470000|2021-11-08 21:54:30|||||||||2
1636408480000|2021-11-08 21:54:40|2439.7|2439.4|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|8
1636408490000|2021-11-08 21:54:50|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.5|2439.2|7
1636408500000|2021-11-08 21:55:00|2439.7|2439.4|2439.5|2439.2|2439.7|2439.4|2439.4|2439.1|2
1636408510000|2021-11-08 21:55:10|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|4
1636408520000|2021-11-08 21:55:20|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|2
1636408530000|2021-11-08 21:55:30|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|15
1636408560000|2021-11-08 21:56:00|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|10
1636408570000|2021-11-08 21:56:10|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|10
1636408590000|2021-11-08 21:56:30|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|0
1636408600000|2021-11-08 21:56:40|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|1
1636408610000|2021-11-08 21:56:50|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|0
1636408620000|2021-11-08 21:57:00|2439.8|2439.5|2440|2439.7|2440|2439.7|2439.8|2439.5|14
1636408630000|2021-11-08 21:57:10|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|9
1636408650000|2021-11-08 21:57:30|2440|2439.7|2439.8|2439.5|2440.1|2439.8|2439.8|2439.5|5
1636408660000|2021-11-08 21:57:40|2439.7|2439.4|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|2
1636408670000|2021-11-08 21:57:50|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|3
1636408680000|2021-11-08 21:58:00|||||||||3
1636408690000|2021-11-08 21:58:10|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|3
1636408700000|2021-11-08 21:58:20|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|3
1636408710000|2021-11-08 21:58:30|||||||||6
1636408720000|2021-11-08 21:58:40|2439.5|2439.2|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|4
1636408730000|2021-11-08 21:58:50|||||||||1
1636408740000|2021-11-08 21:59:00|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|1
1636408750000|2021-11-08 21:59:10|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|0
1636408760000|2021-11-08 21:59:20|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|5
1636408770000|2021-11-08 21:59:30|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.1|2438.8|3
1636408780000|2021-11-08 21:59:40|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|9
1636408790000|2021-11-08 21:59:50|2439.1|2438.8|2439.4|2438.6|2439.5|2438.9|2439|2438.6|23
1636408800000|2021-11-08 22:00:00|2439.5|2438.7|2439.5|2438.7|2439.5|2438.7|2439.5|2438.7|0
1636408810000|2021-11-08 22:00:10|2439.4|2438.6|2439.4|2438.6|2439.5|2438.7|2439.4|2438.6|0
1636408840000|2021-11-08 22:00:40|2439.5|2438.7|2439.5|2438.7|2439.5|2438.7|2439.5|2438.7|0
1636409100000|2021-11-08 22:05:00|2439.4|2438.6|2439.4|2438.6|2439.4|2438.6|2439.4|2438.6|0
1636409150000|2021-11-08 22:05:50|2439.3|2438.5|2439.3|2438.5|2439.3|2438.5|2439.3|2438.5|0
1636409160000|2021-11-08 22:06:00|2439.4|2438.6|2439.6|2438.8|2439.6|2438.8|2439.3|2438.5|0
1636409230000|2021-11-08 22:07:10|2439.4|2438.6|2439.6|2438.8|2439.6|2438.8|2439.3|2438.5|0
1636409240000|2021-11-08 22:07:20|2439.4|2438.6|2439.4|2438.6|2439.4|2438.6|2439.4|2438.6|0
1636409270000|2021-11-08 22:07:50|2439.6|2438.8|2439.6|2438.8|2439.6|2438.8|2439.6|2438.8|0
1636409290000|2021-11-08 22:08:10|2439.4|2438.6|2439.4|2438.6|2439.4|2438.6|2439.4|2438.6|0
1636409320000|2021-11-08 22:08:40|2439.5|2438.7|2439.5|2438.7|2439.5|2438.7|2439.5|2438.7|0
1636409370000|2021-11-08 22:09:30|2439.4|2438.6|2439.4|2438.6|2439.4|2438.6|2439.4|2438.6|0
1636409380000|2021-11-08 22:09:40|2439.3|2438.5|2439.4|2438.6|2439.4|2438.6|2439.3|2438.5|0
1636409390000|2021-11-08 22:09:50|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.2|2438.4|0
1636409420000|2021-11-08 22:10:20|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.2|2438.4|0
1636409450000|2021-11-08 22:10:50|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.2|2438.4|0
1636409530000|2021-11-08 22:12:10|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.2|2438.4|0
1636410020000|2021-11-08 22:20:20|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.2|2438.4|0
1636410230000|2021-11-08 22:23:50|2439.1|2438.3|2439.2|2438.4|2439.2|2438.4|2439.1|2438.3|0
1636410310000|2021-11-08 22:25:10|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.2|2438.4|0
1636410540000|2021-11-08 22:29:00|2439|2438.2|2439|2438.2|2439|2438.2|2439|2438.2|0
1636410550000|2021-11-08 22:29:10|2439.1|2438.3|2439|2438.2|2439.1|2438.3|2439|2438.2|0
1636410570000|2021-11-08 22:29:30|2439.1|2438.3|2439|2438.2|2439.1|2438.3|2439|2438.2|0
1636410690000|2021-11-08 22:31:30|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|0
1636410760000|2021-11-08 22:32:40|2439|2438.2|2439|2438.2|2439|2438.2|2439|2438.2|0
1636410790000|2021-11-08 22:33:10|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|0
1636410800000|2021-11-08 22:33:20|2439|2438.2|2439.1|2438.3|2439.1|2438.3|2439|2438.2|0
1636410860000|2021-11-08 22:34:20|2439|2438.2|2439.1|2438.3|2439.1|2438.3|2439|2438.2|0
1636410890000|2021-11-08 22:34:50|2439.2|2438.4|2439.2|2438.4|2439.2|2438.4|2439.2|2438.4|0
1636410900000|2021-11-08 22:35:00|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|0
1636411950000|2021-11-08 22:52:30|2439|2438.2|2439|2438.2|2439|2438.2|2439|2438.2|0
1636411980000|2021-11-08 22:53:00|2438.9|2438.1|2438.9|2438.1|2438.9|2438.1|2438.9|2438.1|0
1636411990000|2021-11-08 22:53:10|2439|2438.2|2439|2438.2|2439|2438.2|2439|2438.2|0
1636412030000|2021-11-08 22:53:50|2438.9|2438.1|2438.9|2438.1|2438.9|2438.1|2438.9|2438.1|0
1636412160000|2021-11-08 22:56:00|2439|2438.2|2439|2438.2|2439|2438.2|2439|2438.2|0
1636412170000|2021-11-08 22:56:10|2438.9|2438.1|2438.9|2438.1|2438.9|2438.1|2438.9|2438.1|0
1636412180000|2021-11-08 22:56:20|2438.8|2438|2438.8|2438|2438.8|2438|2438.8|2438|0
1636412230000|2021-11-08 22:57:10|2438.9|2438.1|2438.9|2438.1|2438.9|2438.1|2438.9|2438.1|0
1636412400000|2021-11-08 23:00:00|2439.1|2438.8|2438.7|2438.4|2439.2|2438.9|2438.7|2438.4|41
1636412410000|2021-11-08 23:00:10|2438.8|2438.5|2438.5|2438.2|2438.8|2438.5|2438.4|2438.1|10
1636412420000|2021-11-08 23:00:20|2438.6|2438.3|2438.8|2438.5|2438.8|2438.5|2438.6|2438.3|46
1636412430000|2021-11-08 23:00:30|2438.7|2438.4|2439.4|2439.1|2439.6|2439.3|2438.7|2438.4|87
1636412440000|2021-11-08 23:00:40|2439.5|2439.2|2439.7|2439.4|2439.7|2439.4|2439.5|2439.2|11
1636412460000|2021-11-08 23:01:00|2439.8|2439.5|2439.5|2439.2|2439.8|2439.5|2439.5|2439.2|3
1636412470000|2021-11-08 23:01:10|2439.6|2439.3|2439.9|2439.6|2440|2439.7|2439.6|2439.3|4
1636412480000|2021-11-08 23:01:20|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2
1636412490000|2021-11-08 23:01:30|2439.8|2439.5|2439.6|2439.3|2439.8|2439.5|2439.6|2439.3|2
1636412500000|2021-11-08 23:01:40|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2
1636412510000|2021-11-08 23:01:50|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|0
1636412520000|2021-11-08 23:02:00|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|0
1636412530000|2021-11-08 23:02:10|2439.3|2439|2439.6|2439.3|2439.7|2439.4|2439.3|2439|3
1636412540000|2021-11-08 23:02:20|2439.7|2439.4|2439.5|2439.2|2439.7|2439.4|2439.5|2439.2|4
1636412550000|2021-11-08 23:02:30|2439.4|2439.1|2439.5|2439.2|2439.6|2439.3|2439.4|2439.1|2
1636412560000|2021-11-08 23:02:40|2439.7|2439.4|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|6
1636412570000|2021-11-08 23:02:50|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|4
1636412580000|2021-11-08 23:03:00|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|3
1636412590000|2021-11-08 23:03:10|||||||||1
1636412600000|2021-11-08 23:03:20|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|0
1636412610000|2021-11-08 23:03:30|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|0
1636412620000|2021-11-08 23:03:40|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636412630000|2021-11-08 23:03:50|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|0
1636412640000|2021-11-08 23:04:00|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|13
1636412650000|2021-11-08 23:04:10|2439.6|2439.3|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|4
1636412660000|2021-11-08 23:04:20|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|3
1636412670000|2021-11-08 23:04:30|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|7
1636412680000|2021-11-08 23:04:40|||||||||2
1636412690000|2021-11-08 23:04:50|||||||||2
1636412720000|2021-11-08 23:05:20|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|3
1636412730000|2021-11-08 23:05:30|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|14
1636412740000|2021-11-08 23:05:40|2439.4|2439.1|2439.1|2438.8|2439.4|2439.1|2439.1|2438.8|1
1636412750000|2021-11-08 23:05:50|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|1
1636412760000|2021-11-08 23:06:00|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|0
1636412770000|2021-11-08 23:06:10|2439.2|2438.9|2439.6|2439.3|2439.6|2439.3|2439.1|2438.8|5
1636412780000|2021-11-08 23:06:20|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|15
1636412790000|2021-11-08 23:06:30|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|0
1636412800000|2021-11-08 23:06:40|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|0
1636412810000|2021-11-08 23:06:50|||||||||2
1636412820000|2021-11-08 23:07:00|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|0
1636412830000|2021-11-08 23:07:10|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|3
1636412840000|2021-11-08 23:07:20|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|1
1636412850000|2021-11-08 23:07:30|2439.7|2439.4|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|1
1636412870000|2021-11-08 23:07:50|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|1
1636412880000|2021-11-08 23:08:00|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|0
1636412890000|2021-11-08 23:08:10|2439.7|2439.4|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|3
1636412900000|2021-11-08 23:08:20|||||||||5
1636412920000|2021-11-08 23:08:40|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|0
1636412940000|2021-11-08 23:09:00|||||||||4
1636412950000|2021-11-08 23:09:10|||||||||2
1636412980000|2021-11-08 23:09:40|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|0
1636412990000|2021-11-08 23:09:50|||||||||1
1636413000000|2021-11-08 23:10:00|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|8
1636413020000|2021-11-08 23:10:20|2439.9|2439.6|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|3
1636413030000|2021-11-08 23:10:30|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|9
1636413040000|2021-11-08 23:10:40|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|9
1636413050000|2021-11-08 23:10:50|2439.9|2439.6|2439.7|2439.4|2440|2439.7|2439.7|2439.4|5
1636413070000|2021-11-08 23:11:10|2439.6|2439.3|2438.9|2438.6|2439.6|2439.3|2438.7|2438.4|13
1636413080000|2021-11-08 23:11:20|2438.8|2438.5|2438.9|2438.6|2439|2438.7|2438.8|2438.5|2
1636413090000|2021-11-08 23:11:30|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|1
1636413100000|2021-11-08 23:11:40|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|2
1636413110000|2021-11-08 23:11:50|2439|2438.7|2438.9|2438.6|2439.1|2438.8|2438.9|2438.6|6
1636413120000|2021-11-08 23:12:00|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|1
1636413130000|2021-11-08 23:12:10|2438.8|2438.5|2438.6|2438.3|2438.9|2438.6|2438.6|2438.3|2
1636413140000|2021-11-08 23:12:20|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|2
1636413150000|2021-11-08 23:12:30|||||||||2
1636413160000|2021-11-08 23:12:40|||||||||1
1636413180000|2021-11-08 23:13:00|2438.5|2438.2|2438.7|2438.4|2438.8|2438.5|2438.5|2438.2|2
1636413190000|2021-11-08 23:13:10|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.6|2438.3|2
1636413200000|2021-11-08 23:13:20|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|1
1636413210000|2021-11-08 23:13:30|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636413220000|2021-11-08 23:13:40|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|1
1636413230000|2021-11-08 23:13:50|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|2
1636413240000|2021-11-08 23:14:00|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.4|2438.1|5
1636413250000|2021-11-08 23:14:10|||||||||1
1636413260000|2021-11-08 23:14:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636413270000|2021-11-08 23:14:30|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|9
1636413280000|2021-11-08 23:14:40|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|6
1636413290000|2021-11-08 23:14:50|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|1
1636413300000|2021-11-08 23:15:00|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|1
1636413310000|2021-11-08 23:15:10|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|1
1636413330000|2021-11-08 23:15:30|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|1
1636413340000|2021-11-08 23:15:40|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|1
1636413350000|2021-11-08 23:15:50|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636413370000|2021-11-08 23:16:10|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.3|2438|2
1636413380000|2021-11-08 23:16:20|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.1|2437.8|7
1636413390000|2021-11-08 23:16:30|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|2
1636413400000|2021-11-08 23:16:40|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|1
1636413410000|2021-11-08 23:16:50|2437.9|2437.6|2438.1|2437.8|2438.2|2437.9|2437.9|2437.6|5
1636413420000|2021-11-08 23:17:00|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.8|2437.5|0
1636413430000|2021-11-08 23:17:10|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|2
1636413440000|2021-11-08 23:17:20|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|3
1636413450000|2021-11-08 23:17:30|2437.9|2437.6|2437.7|2437.4|2438|2437.7|2437.7|2437.4|1
1636413460000|2021-11-08 23:17:40|2437.8|2437.5|2437.3|2437|2437.8|2437.5|2437.3|2437|15
1636413470000|2021-11-08 23:17:50|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|7
1636413480000|2021-11-08 23:18:00|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|6
1636413490000|2021-11-08 23:18:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|21
1636413500000|2021-11-08 23:18:20|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|3
1636413510000|2021-11-08 23:18:30|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|2
1636413520000|2021-11-08 23:18:40|2437.4|2437.1|2437.1|2436.8|2437.5|2437.2|2437|2436.7|34
1636413530000|2021-11-08 23:18:50|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|8
1636413540000|2021-11-08 23:19:00|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|7
1636413550000|2021-11-08 23:19:10|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|3
1636413560000|2021-11-08 23:19:20|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|1
1636413570000|2021-11-08 23:19:30|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2
1636413580000|2021-11-08 23:19:40|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|4
1636413590000|2021-11-08 23:19:50|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|0
1636413600000|2021-11-08 23:20:00|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.3|2437|2
1636413610000|2021-11-08 23:20:10|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2
1636413620000|2021-11-08 23:20:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636413630000|2021-11-08 23:20:30|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|5
1636413640000|2021-11-08 23:20:40|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|1
1636413650000|2021-11-08 23:20:50|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|2
1636413660000|2021-11-08 23:21:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|4
1636413670000|2021-11-08 23:21:10|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|2
1636413680000|2021-11-08 23:21:20|2437.9|2437.6|2437.6|2437.3|2437.9|2437.6|2437.6|2437.3|4
1636413690000|2021-11-08 23:21:30|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2
1636413700000|2021-11-08 23:21:40|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|3
1636413720000|2021-11-08 23:22:00|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|1
1636413730000|2021-11-08 23:22:10|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|3
1636413740000|2021-11-08 23:22:20|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|2
1636413750000|2021-11-08 23:22:30|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.9|2436.6|10
1636413760000|2021-11-08 23:22:40|||||||||1
1636413770000|2021-11-08 23:22:50|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.9|2436.6|2
1636413780000|2021-11-08 23:23:00|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|2
1636413790000|2021-11-08 23:23:10|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|3
1636413800000|2021-11-08 23:23:20|2437|2436.7|2437|2436.7|2437.1|2436.8|2437|2436.7|9
1636413810000|2021-11-08 23:23:30|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|0
1636413820000|2021-11-08 23:23:40|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|0
1636413830000|2021-11-08 23:23:50|2437.1|2436.8|2437.2|2436.9|2437.3|2437|2437.1|2436.8|0
1636413840000|2021-11-08 23:24:00|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|3
1636413850000|2021-11-08 23:24:10|2437.3|2437|2437.6|2437.3|2437.6|2437.3|2437.3|2437|4
1636413860000|2021-11-08 23:24:20|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|2
1636413870000|2021-11-08 23:24:30|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|1
1636413880000|2021-11-08 23:24:40|||||||||1
1636413890000|2021-11-08 23:24:50|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|0
1636413920000|2021-11-08 23:25:20|||||||||1
1636413940000|2021-11-08 23:25:40|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|1
1636413950000|2021-11-08 23:25:50|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|2
1636413960000|2021-11-08 23:26:00|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|1
1636413980000|2021-11-08 23:26:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|1
1636413990000|2021-11-08 23:26:30|2438|2437.7|2438|2437.7|2438.1|2437.8|2437.9|2437.6|6
1636414000000|2021-11-08 23:26:40|2438.1|2437.8|2438.3|2438|2438.3|2438|2438.1|2437.8|1
1636414010000|2021-11-08 23:26:50|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|5
1636414020000|2021-11-08 23:27:00|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|3
1636414040000|2021-11-08 23:27:20|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|1
1636414050000|2021-11-08 23:27:30|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.1|2437.8|4
1636414060000|2021-11-08 23:27:40|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|0
1636414080000|2021-11-08 23:28:00|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|0
1636414090000|2021-11-08 23:28:10|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|0
1636414100000|2021-11-08 23:28:20|2438.1|2437.8|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|2
1636414120000|2021-11-08 23:28:40|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|1
1636414130000|2021-11-08 23:28:50|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636414140000|2021-11-08 23:29:00|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|6
1636414150000|2021-11-08 23:29:10|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|3
1636414160000|2021-11-08 23:29:20|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|1
1636414170000|2021-11-08 23:29:30|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|3
1636414180000|2021-11-08 23:29:40|2438.7|2438.4|2439.1|2438.8|2439.1|2438.8|2438.6|2438.3|10
1636414190000|2021-11-08 23:29:50|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|2
1636414200000|2021-11-08 23:30:00|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439|2438.7|6
1636414210000|2021-11-08 23:30:10|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2438.9|2438.6|5
1636414220000|2021-11-08 23:30:20|2439|2438.7|2438.6|2438.3|2439|2438.7|2438.6|2438.3|13
1636414230000|2021-11-08 23:30:30|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|1
1636414240000|2021-11-08 23:30:40|||||||||1
1636414250000|2021-11-08 23:30:50|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636414260000|2021-11-08 23:31:00|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|3
1636414280000|2021-11-08 23:31:20|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|2
1636414290000|2021-11-08 23:31:30|2438.8|2438.5|2439|2438.7|2439|2438.7|2438.8|2438.5|4
1636414310000|2021-11-08 23:31:50|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2
1636414320000|2021-11-08 23:32:00|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|1
1636414330000|2021-11-08 23:32:10|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|1
1636414340000|2021-11-08 23:32:20|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|1
1636414360000|2021-11-08 23:32:40|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2
1636414370000|2021-11-08 23:32:50|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|3
1636414380000|2021-11-08 23:33:00|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|1
1636414390000|2021-11-08 23:33:10|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|4
1636414400000|2021-11-08 23:33:20|2438.7|2438.4|2438.9|2438.6|2438.9|2438.6|2438.7|2438.4|3
1636414410000|2021-11-08 23:33:30|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636414420000|2021-11-08 23:33:40|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636414430000|2021-11-08 23:33:50|2439|2438.7|2439|2438.7|2439.2|2438.9|2438.9|2438.6|16
1636414440000|2021-11-08 23:34:00|2439.1|2438.8|2439.1|2438.8|2439.3|2439|2439|2438.7|17
1636414450000|2021-11-08 23:34:10|2439|2438.7|2439.2|2438.9|2439.2|2438.9|2439|2438.7|7
1636414460000|2021-11-08 23:34:20|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.9|2438.6|9
1636414470000|2021-11-08 23:34:30|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|5
1636414480000|2021-11-08 23:34:40|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|1
1636414490000|2021-11-08 23:34:50|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|1
1636414500000|2021-11-08 23:35:00|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.2|2438.9|11
1636414510000|2021-11-08 23:35:10|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|1
1636414520000|2021-11-08 23:35:20|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|1
1636414530000|2021-11-08 23:35:30|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439.4|2439.1|1
1636414540000|2021-11-08 23:35:40|2439.5|2439.2|2439.6|2439.3|2439.6|2439.3|2439.5|2439.2|4
1636414550000|2021-11-08 23:35:50|2439.5|2439.2|2439.6|2439.3|2439.6|2439.3|2439.5|2439.2|0
1636414560000|2021-11-08 23:36:00|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.3|2439|4
1636414570000|2021-11-08 23:36:10|2439.3|2439|2439.2|2438.9|2439.4|2439.1|2439.2|2438.9|4
1636414580000|2021-11-08 23:36:20|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|0
1636414600000|2021-11-08 23:36:40|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|6
1636414610000|2021-11-08 23:36:50|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636414620000|2021-11-08 23:37:00|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|2
1636414630000|2021-11-08 23:37:10|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|4
1636414640000|2021-11-08 23:37:20|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|1
1636414650000|2021-11-08 23:37:30|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2
1636414660000|2021-11-08 23:37:40|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|2
1636414670000|2021-11-08 23:37:50|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636414680000|2021-11-08 23:38:00|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|0
1636414730000|2021-11-08 23:38:50|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636414740000|2021-11-08 23:39:00|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|1
1636414750000|2021-11-08 23:39:10|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|15
1636414760000|2021-11-08 23:39:20|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|1
1636414770000|2021-11-08 23:39:30|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636414780000|2021-11-08 23:39:40|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|1
1636414790000|2021-11-08 23:39:50|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|2
1636414800000|2021-11-08 23:40:00|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|2
1636414810000|2021-11-08 23:40:10|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|2
1636414820000|2021-11-08 23:40:20|2439.5|2439.2|2439.4|2439.1|2439.6|2439.3|2439.4|2439.1|3
1636414830000|2021-11-08 23:40:30|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|4
1636414840000|2021-11-08 23:40:40|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|4
1636414850000|2021-11-08 23:40:50|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|2
1636414860000|2021-11-08 23:41:00|2439.5|2439.2|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|3
1636414870000|2021-11-08 23:41:10|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|0
1636414890000|2021-11-08 23:41:30|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2
1636414900000|2021-11-08 23:41:40|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|4
1636414910000|2021-11-08 23:41:50|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|0
1636414930000|2021-11-08 23:42:10|2439.6|2439.3|2439.6|2439.3|2439.7|2439.4|2439.5|2439.2|6
1636414940000|2021-11-08 23:42:20|2439.5|2439.2|2439.6|2439.3|2439.6|2439.3|2439.5|2439.2|6
1636414950000|2021-11-08 23:42:30|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|7
1636414960000|2021-11-08 23:42:40|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|1
1636414970000|2021-11-08 23:42:50|||||||||3
1636414980000|2021-11-08 23:43:00|||||||||1
1636414990000|2021-11-08 23:43:10|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2
1636415010000|2021-11-08 23:43:30|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|18
1636415020000|2021-11-08 23:43:40|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|5
1636415030000|2021-11-08 23:43:50|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.4|2440.1|5
1636415040000|2021-11-08 23:44:00|2440.4|2440.1|2440|2439.7|2440.4|2440.1|2440|2439.7|10
1636415050000|2021-11-08 23:44:10|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2440|2439.7|1
1636415070000|2021-11-08 23:44:30|2440.2|2439.9|2440|2439.7|2440.2|2439.9|2440|2439.7|21
1636415080000|2021-11-08 23:44:40|2440.1|2439.8|2440.3|2440|2440.3|2440|2440.1|2439.8|2
1636415090000|2021-11-08 23:44:50|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.2|2439.9|0
1636415100000|2021-11-08 23:45:00|2440.2|2439.9|2440.3|2440|2440.4|2440.1|2440.2|2439.9|0
1636415110000|2021-11-08 23:45:10|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.2|2439.9|2
1636415120000|2021-11-08 23:45:20|2440.4|2440.1|2440.7|2440.4|2440.7|2440.4|2440.4|2440.1|25
1636415130000|2021-11-08 23:45:30|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|5
1636415140000|2021-11-08 23:45:40|2441|2440.7|2440.9|2440.6|2441|2440.7|2440.8|2440.5|18
1636415150000|2021-11-08 23:45:50|2441|2440.7|2440.8|2440.5|2441|2440.7|2440.8|2440.5|3
1636415160000|2021-11-08 23:46:00|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|6
1636415170000|2021-11-08 23:46:10|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.6|2440.3|4
1636415180000|2021-11-08 23:46:20|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636415190000|2021-11-08 23:46:30|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|0
1636415200000|2021-11-08 23:46:40|2440.7|2440.4|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|0
1636415210000|2021-11-08 23:46:50|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|3
1636415220000|2021-11-08 23:47:00|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|4
1636415230000|2021-11-08 23:47:10|2440.4|2440.1|2440.2|2439.9|2440.5|2440.2|2440.2|2439.9|4
1636415240000|2021-11-08 23:47:20|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|0
1636415250000|2021-11-08 23:47:30|2440.4|2440.1|2440.3|2440|2440.4|2440.1|2440.3|2440|2
1636415270000|2021-11-08 23:47:50|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.2|2439.9|1
1636415280000|2021-11-08 23:48:00|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|13
1636415290000|2021-11-08 23:48:10|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|0
1636415300000|2021-11-08 23:48:20|2439.6|2439.3|2439.5|2439.2|2439.7|2439.4|2439.4|2439.1|4
1636415310000|2021-11-08 23:48:30|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|0
1636415320000|2021-11-08 23:48:40|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|0
1636415330000|2021-11-08 23:48:50|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636415340000|2021-11-08 23:49:00|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|3
1636415350000|2021-11-08 23:49:10|2439.2|2438.9|2439.3|2439|2439.4|2439.1|2439.2|2438.9|0
1636415360000|2021-11-08 23:49:20|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|2
1636415370000|2021-11-08 23:49:30|||||||||2
1636415380000|2021-11-08 23:49:40|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2
1636415390000|2021-11-08 23:49:50|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636415400000|2021-11-08 23:50:00|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636415410000|2021-11-08 23:50:10|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|3
1636415420000|2021-11-08 23:50:20|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|1
1636415430000|2021-11-08 23:50:30|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|3
1636415440000|2021-11-08 23:50:40|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439|2438.7|2
1636415450000|2021-11-08 23:50:50|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636415460000|2021-11-08 23:51:00|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|1
1636415470000|2021-11-08 23:51:10|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|4
1636415480000|2021-11-08 23:51:20|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636415490000|2021-11-08 23:51:30|2439.1|2438.8|2439.3|2439|2439.3|2439|2439.1|2438.8|5
1636415500000|2021-11-08 23:51:40|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.1|2438.8|4
1636415510000|2021-11-08 23:51:50|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636415520000|2021-11-08 23:52:00|2439.2|2438.9|2439.1|2438.8|2439.3|2439|2439.1|2438.8|1
1636415530000|2021-11-08 23:52:10|2439.2|2438.9|2439.1|2438.8|2439.3|2439|2439.1|2438.8|4
1636415540000|2021-11-08 23:52:20|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636415550000|2021-11-08 23:52:30|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|2
1636415560000|2021-11-08 23:52:40|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|4
1636415570000|2021-11-08 23:52:50|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|1
1636415580000|2021-11-08 23:53:00|2439.3|2439|2439.5|2439.2|2439.5|2439.2|2439.3|2439|2
1636415590000|2021-11-08 23:53:10|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|6
1636415600000|2021-11-08 23:53:20|2439.2|2438.9|2438.9|2438.6|2439.3|2439|2438.9|2438.6|3
1636415610000|2021-11-08 23:53:30|2438.8|2438.5|2438.7|2438.4|2438.9|2438.6|2438.6|2438.3|2
1636415620000|2021-11-08 23:53:40|2438.6|2438.3|2439|2438.7|2439|2438.7|2438.6|2438.3|7
1636415630000|2021-11-08 23:53:50|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636415640000|2021-11-08 23:54:00|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|1
1636415650000|2021-11-08 23:54:10|||||||||1
1636415660000|2021-11-08 23:54:20|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636415670000|2021-11-08 23:54:30|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|1
1636415680000|2021-11-08 23:54:40|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|1
1636415690000|2021-11-08 23:54:50|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636415700000|2021-11-08 23:55:00|2438.8|2438.5|2438.6|2438.3|2438.8|2438.5|2438.3|2438|3
1636415710000|2021-11-08 23:55:10|2438.5|2438.2|2438.7|2438.4|2438.8|2438.5|2438.5|2438.2|3
1636415720000|2021-11-08 23:55:20|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636415730000|2021-11-08 23:55:30|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|4
1636415740000|2021-11-08 23:55:40|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636415750000|2021-11-08 23:55:50|2438.9|2438.6|2438.7|2438.4|2438.9|2438.6|2438.7|2438.4|0
1636415760000|2021-11-08 23:56:00|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636415770000|2021-11-08 23:56:10|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|2
1636415790000|2021-11-08 23:56:30|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636415810000|2021-11-08 23:56:50|2438.8|2438.5|2438.9|2438.6|2439|2438.7|2438.8|2438.5|3
1636415820000|2021-11-08 23:57:00|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|1
1636415830000|2021-11-08 23:57:10|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.9|2438.6|2
1636415840000|2021-11-08 23:57:20|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|2
1636415850000|2021-11-08 23:57:30|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636415860000|2021-11-08 23:57:40|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636415870000|2021-11-08 23:57:50|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636415880000|2021-11-08 23:58:00|2438.7|2438.4|2439|2438.7|2439|2438.7|2438.7|2438.4|2
1636415890000|2021-11-08 23:58:10|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|2
1636415900000|2021-11-08 23:58:20|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|2
1636415910000|2021-11-08 23:58:30|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|0
1636415920000|2021-11-08 23:58:40|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|0
1636415930000|2021-11-08 23:58:50|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|0
1636415940000|2021-11-08 23:59:00|2439|2438.7|2438.9|2438.6|2439.1|2438.8|2438.8|2438.5|2
1636415950000|2021-11-08 23:59:10|2438.8|2438.5|2438.6|2438.3|2438.8|2438.5|2438.6|2438.3|4
1636415960000|2021-11-08 23:59:20|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.6|2438.3|1
1636415970000|2021-11-08 23:59:30|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|1
1636415980000|2021-11-08 23:59:40|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.3|2438|0
1636415990000|2021-11-08 23:59:50|2438.2|2437.9|2438.5|2438.2|2438.5|2438.2|2438.2|2437.9|4
1636416000000|2021-11-09 00:00:00|2438.6|2438.3|2438|2437.7|2438.6|2438.3|2437.9|2437.6|20
1636416010000|2021-11-09 00:00:10|2437.9|2437.6|2437.8|2437.5|2438.1|2437.8|2437.8|2437.5|12
1636416020000|2021-11-09 00:00:20|2437.7|2437.4|2438|2437.7|2438.2|2437.9|2437.6|2437.3|22
1636416030000|2021-11-09 00:00:30|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|2
1636416040000|2021-11-09 00:00:40|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.6|2437.3|3
1636416050000|2021-11-09 00:00:50|2437.8|2437.5|2438.4|2438.1|2438.4|2438.1|2437.8|2437.5|4
1636416060000|2021-11-09 00:01:00|2438.2|2437.9|2438.1|2437.8|2438.4|2438.1|2437.9|2437.6|16
1636416070000|2021-11-09 00:01:10|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|1
1636416080000|2021-11-09 00:01:20|2438.2|2437.9|2437.8|2437.5|2438.3|2438|2437.8|2437.5|7
1636416090000|2021-11-09 00:01:30|2437.7|2437.4|2438|2437.7|2438|2437.7|2437.7|2437.4|5
1636416100000|2021-11-09 00:01:40|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|1
1636416110000|2021-11-09 00:01:50|2438.2|2437.9|2438.9|2438.6|2438.9|2438.6|2438.2|2437.9|7
1636416120000|2021-11-09 00:02:00|2438.8|2438.5|2438.9|2438.6|2439|2438.7|2438.8|2438.5|1
1636416130000|2021-11-09 00:02:10|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.8|2438.5|0
1636416140000|2021-11-09 00:02:20|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.7|2438.4|0
1636416150000|2021-11-09 00:02:30|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636416160000|2021-11-09 00:02:40|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|0
1636416170000|2021-11-09 00:02:50|2438.7|2438.4|2439|2438.7|2439|2438.7|2438.7|2438.4|0
1636416180000|2021-11-09 00:03:00|2438.9|2438.6|2439|2438.7|2439.2|2438.9|2438.9|2438.6|6
1636416190000|2021-11-09 00:03:10|2439.1|2438.8|2438.9|2438.6|2439.1|2438.8|2438.9|2438.6|4
1636416200000|2021-11-09 00:03:20|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|0
1636416210000|2021-11-09 00:03:30|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2438.9|2438.6|6
1636416220000|2021-11-09 00:03:40|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636416230000|2021-11-09 00:03:50|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636416240000|2021-11-09 00:04:00|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2
1636416250000|2021-11-09 00:04:10|2439.1|2438.8|2439.2|2438.9|2439.3|2439|2439.1|2438.8|0
1636416260000|2021-11-09 00:04:20|2439.3|2439|2439|2438.7|2439.4|2439.1|2438.9|2438.6|8
1636416270000|2021-11-09 00:04:30|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.8|2438.5|10
1636416280000|2021-11-09 00:04:40|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.9|2438.6|7
1636416290000|2021-11-09 00:04:50|2439.1|2438.8|2438.9|2438.6|2439.1|2438.8|2438.9|2438.6|3
1636416300000|2021-11-09 00:05:00|2439|2438.7|2439.3|2439|2439.3|2439|2439|2438.7|4
1636416310000|2021-11-09 00:05:10|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.2|2438.9|2
1636416320000|2021-11-09 00:05:20|2439.2|2438.9|2439.2|2438.9|2439.4|2439.1|2439.2|2438.9|4
1636416330000|2021-11-09 00:05:30|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.2|2438.9|0
1636416340000|2021-11-09 00:05:40|2439.3|2439|2439.4|2439.1|2439.5|2439.2|2439.3|2439|13
1636416350000|2021-11-09 00:05:50|2439.3|2439|2439.4|2439.1|2439.5|2439.2|2439.3|2439|3
1636416360000|2021-11-09 00:06:00|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|3
1636416370000|2021-11-09 00:06:10|2439.5|2439.2|2439.3|2439|2439.5|2439.2|2439.3|2439|0
1636416380000|2021-11-09 00:06:20|2439.2|2438.9|2439.1|2438.8|2439.3|2439|2439.1|2438.8|5
1636416390000|2021-11-09 00:06:30|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.1|2438.8|1
1636416400000|2021-11-09 00:06:40|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|1
1636416410000|2021-11-09 00:06:50|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|3
1636416420000|2021-11-09 00:07:00|2439.4|2439.1|2439.7|2439.4|2439.8|2439.5|2439.4|2439.1|11
1636416430000|2021-11-09 00:07:10|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|0
1636416440000|2021-11-09 00:07:20|2439.7|2439.4|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|2
1636416450000|2021-11-09 00:07:30|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.7|2439.4|3
1636416460000|2021-11-09 00:07:40|2439.7|2439.4|2439.8|2439.5|2439.9|2439.6|2439.7|2439.4|1
1636416470000|2021-11-09 00:07:50|2439.9|2439.6|2439.9|2439.6|2440|2439.7|2439.8|2439.5|7
1636416480000|2021-11-09 00:08:00|2440|2439.7|2440.1|2439.8|2440.2|2439.9|2440|2439.7|8
1636416490000|2021-11-09 00:08:10|2440.2|2439.9|2439.9|2439.6|2440.2|2439.9|2439.9|2439.6|3
1636416500000|2021-11-09 00:08:20|2440|2439.7|2440|2439.7|2440.1|2439.8|2439.9|2439.6|4
1636416510000|2021-11-09 00:08:30|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|1
1636416520000|2021-11-09 00:08:40|2440|2439.7|2440.1|2439.8|2440.1|2439.8|2440|2439.7|1
1636416530000|2021-11-09 00:08:50|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|9
1636416540000|2021-11-09 00:09:00|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|4
1636416550000|2021-11-09 00:09:10|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440|2439.7|8
1636416560000|2021-11-09 00:09:20|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440.1|2439.8|2
1636416570000|2021-11-09 00:09:30|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|6
1636416590000|2021-11-09 00:09:50|2439.8|2439.5|2439.4|2439.1|2439.8|2439.5|2439.4|2439.1|9
1636416600000|2021-11-09 00:10:00|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2
1636416610000|2021-11-09 00:10:10|2439.6|2439.3|2439.4|2439.1|2439.6|2439.3|2439.4|2439.1|6
1636416620000|2021-11-09 00:10:20|||||||||3
1636416630000|2021-11-09 00:10:30|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.9|2438.6|4
1636416640000|2021-11-09 00:10:40|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439|2438.7|1
1636416650000|2021-11-09 00:10:50|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|2
1636416660000|2021-11-09 00:11:00|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|3
1636416670000|2021-11-09 00:11:10|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|3
1636416680000|2021-11-09 00:11:20|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636416690000|2021-11-09 00:11:30|2439.1|2438.8|2439.1|2438.8|2439.2|2438.9|2439|2438.7|3
1636416700000|2021-11-09 00:11:40|2439|2438.7|2438.9|2438.6|2439.1|2438.8|2438.9|2438.6|1
1636416710000|2021-11-09 00:11:50|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636416720000|2021-11-09 00:12:00|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636416730000|2021-11-09 00:12:10|2438.7|2438.4|2438.9|2438.6|2438.9|2438.6|2438.7|2438.4|0
1636416740000|2021-11-09 00:12:20|2439|2438.7|2438.8|2438.5|2439|2438.7|2438.8|2438.5|0
1636416750000|2021-11-09 00:12:30|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.8|2438.5|3
1636416760000|2021-11-09 00:12:40|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2
1636416770000|2021-11-09 00:12:50|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|2
1636416780000|2021-11-09 00:13:00|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|1
1636416790000|2021-11-09 00:13:10|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|6
1636416800000|2021-11-09 00:13:20|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|4
1636416810000|2021-11-09 00:13:30|2439.1|2438.8|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|1
1636416820000|2021-11-09 00:13:40|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|1
1636416830000|2021-11-09 00:13:50|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439|2438.7|2
1636416840000|2021-11-09 00:14:00|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|1
1636416850000|2021-11-09 00:14:10|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|2
1636416880000|2021-11-09 00:14:40|||||||||2
1636416890000|2021-11-09 00:14:50|2438.8|2438.5|2438.6|2438.3|2438.8|2438.5|2438.5|2438.2|11
1636416900000|2021-11-09 00:15:00|2438.5|2438.2|2438.1|2437.8|2438.7|2438.4|2438|2437.7|31
1636416910000|2021-11-09 00:15:10|2438.2|2437.9|2438.4|2438.1|2438.5|2438.2|2438|2437.7|20
1636416920000|2021-11-09 00:15:20|2438.5|2438.2|2438.4|2438.1|2438.6|2438.3|2438.3|2438|5
1636416930000|2021-11-09 00:15:30|2438.3|2438|2437.8|2437.5|2438.3|2438|2437.8|2437.5|10
1636416940000|2021-11-09 00:15:40|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|5
1636416950000|2021-11-09 00:15:50|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|4
1636416960000|2021-11-09 00:16:00|2437.9|2437.6|2437.5|2437.2|2437.9|2437.6|2437.5|2437.2|6
1636416970000|2021-11-09 00:16:10|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|7
1636416980000|2021-11-09 00:16:20|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|1
1636416990000|2021-11-09 00:16:30|2437.4|2437.1|2437.1|2436.8|2437.4|2437.1|2437|2436.7|7
1636417000000|2021-11-09 00:16:40|2437|2436.7|2437.2|2436.9|2437.3|2437|2437|2436.7|10
1636417010000|2021-11-09 00:16:50|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|5
1636417020000|2021-11-09 00:17:00|2437.3|2437|2437.1|2436.8|2437.3|2437|2437.1|2436.8|2
1636417030000|2021-11-09 00:17:10|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|2
1636417040000|2021-11-09 00:17:20|2437|2436.7|2436.8|2436.5|2437|2436.7|2436.7|2436.4|19
1636417050000|2021-11-09 00:17:30|2436.7|2436.4|2436.7|2436.4|2436.9|2436.6|2436.6|2436.3|5
1636417060000|2021-11-09 00:17:40|2436.8|2436.5|2436.8|2436.5|2437|2436.7|2436.7|2436.4|36
1636417070000|2021-11-09 00:17:50|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|6
1636417080000|2021-11-09 00:18:00|2437|2436.7|2437|2436.7|2437|2436.7|2436.7|2436.4|16
1636417090000|2021-11-09 00:18:10|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636417100000|2021-11-09 00:18:20|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636417110000|2021-11-09 00:18:30|2436.9|2436.6|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|11
1636417120000|2021-11-09 00:18:40|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|7
1636417130000|2021-11-09 00:18:50|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|4
1636417140000|2021-11-09 00:19:00|2436.8|2436.5|2436.8|2436.5|2437|2436.7|2436.8|2436.5|7
1636417150000|2021-11-09 00:19:10|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|9
1636417160000|2021-11-09 00:19:20|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|4
1636417170000|2021-11-09 00:19:30|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|3
1636417180000|2021-11-09 00:19:40|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|4
1636417190000|2021-11-09 00:19:50|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|4
1636417200000|2021-11-09 00:20:00|2437.2|2436.9|2437.1|2436.8|2437.3|2437|2437.1|2436.8|14
1636417210000|2021-11-09 00:20:10|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|7
1636417220000|2021-11-09 00:20:20|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|2
1636417230000|2021-11-09 00:20:30|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|3
1636417240000|2021-11-09 00:20:40|2437.5|2437.2|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|7
1636417250000|2021-11-09 00:20:50|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636417260000|2021-11-09 00:21:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|5
1636417270000|2021-11-09 00:21:10|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636417280000|2021-11-09 00:21:20|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|3
1636417290000|2021-11-09 00:21:30|||||||||2
1636417300000|2021-11-09 00:21:40|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636417310000|2021-11-09 00:21:50|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|3
1636417320000|2021-11-09 00:22:00|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|0
1636417330000|2021-11-09 00:22:10|2437.6|2437.3|2437.5|2437.2|2437.7|2437.4|2437.4|2437.1|1
1636417350000|2021-11-09 00:22:30|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636417360000|2021-11-09 00:22:40|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|4
1636417370000|2021-11-09 00:22:50|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|3
1636417380000|2021-11-09 00:23:00|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636417390000|2021-11-09 00:23:10|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636417400000|2021-11-09 00:23:20|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636417410000|2021-11-09 00:23:30|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|4
1636417420000|2021-11-09 00:23:40|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|6
1636417430000|2021-11-09 00:23:50|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|0
1636417440000|2021-11-09 00:24:00|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|7
1636417450000|2021-11-09 00:24:10|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636417460000|2021-11-09 00:24:20|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|1
1636417470000|2021-11-09 00:24:30|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636417480000|2021-11-09 00:24:40|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|1
1636417490000|2021-11-09 00:24:50|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|2
1636417500000|2021-11-09 00:25:00|2437.6|2437.3|2437.3|2437|2437.6|2437.3|2437.3|2437|5
1636417510000|2021-11-09 00:25:10|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|3
1636417520000|2021-11-09 00:25:20|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|4
1636417530000|2021-11-09 00:25:30|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|3
1636417540000|2021-11-09 00:25:40|2437.2|2436.9|2437.4|2437.1|2437.4|2437.1|2437.2|2436.9|1
1636417550000|2021-11-09 00:25:50|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|1
1636417560000|2021-11-09 00:26:00|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636417570000|2021-11-09 00:26:10|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636417580000|2021-11-09 00:26:20|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|1
1636417590000|2021-11-09 00:26:30|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|2
1636417600000|2021-11-09 00:26:40|2437.2|2436.9|2437|2436.7|2437.2|2436.9|2437|2436.7|1
1636417610000|2021-11-09 00:26:50|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636417620000|2021-11-09 00:27:00|2436.9|2436.6|2435.9|2435.6|2437|2436.7|2435.9|2435.6|42
1636417630000|2021-11-09 00:27:10|2435.8|2435.5|2435.8|2435.5|2436.1|2435.8|2435.7|2435.4|9
1636417640000|2021-11-09 00:27:20|2435.6|2435.3|2435.7|2435.4|2435.8|2435.5|2435.5|2435.2|8
1636417650000|2021-11-09 00:27:30|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|10
1636417660000|2021-11-09 00:27:40|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636417670000|2021-11-09 00:27:50|2435.6|2435.3|2436|2435.7|2436|2435.7|2435.6|2435.3|2
1636417680000|2021-11-09 00:28:00|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.2|2435.9|11
1636417690000|2021-11-09 00:28:10|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.2|2435.9|7
1636417700000|2021-11-09 00:28:20|2436.3|2436|2435.9|2435.6|2436.3|2436|2435.9|2435.6|4
1636417710000|2021-11-09 00:28:30|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|1
1636417720000|2021-11-09 00:28:40|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|0
1636417730000|2021-11-09 00:28:50|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|1
1636417740000|2021-11-09 00:29:00|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|4
1636417750000|2021-11-09 00:29:10|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|1
1636417760000|2021-11-09 00:29:20|2435.6|2435.3|2435.9|2435.6|2435.9|2435.6|2435.6|2435.3|4
1636417770000|2021-11-09 00:29:30|2436|2435.7|2435.8|2435.5|2436|2435.7|2435.8|2435.5|3
1636417780000|2021-11-09 00:29:40|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636417790000|2021-11-09 00:29:50|2435.8|2435.5|2435.7|2435.4|2435.9|2435.6|2435.7|2435.4|4
1636417800000|2021-11-09 00:30:00|2435.6|2435.3|2436.2|2435.9|2436.3|2436|2435.6|2435.3|8
1636417810000|2021-11-09 00:30:10|2436.1|2435.8|2435.7|2435.4|2436.1|2435.8|2435.7|2435.4|26
1636417820000|2021-11-09 00:30:20|2435.8|2435.5|2435.9|2435.6|2436|2435.7|2435.7|2435.4|0
1636417830000|2021-11-09 00:30:30|2435.8|2435.5|2435.2|2434.9|2435.9|2435.6|2435.2|2434.9|112
1636417840000|2021-11-09 00:30:40|2435.3|2435|2435.4|2435.1|2435.5|2435.2|2435.3|2435|5
1636417850000|2021-11-09 00:30:50|2435.3|2435|2435.3|2435|2435.5|2435.2|2435.2|2434.9|5
1636417860000|2021-11-09 00:31:00|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.1|2434.8|11
1636417870000|2021-11-09 00:31:10|2435.4|2435.1|2435|2434.7|2435.6|2435.3|2435|2434.7|44
1636417880000|2021-11-09 00:31:20|2435.1|2434.8|2434.9|2434.6|2435.1|2434.8|2434.9|2434.6|1
1636417890000|2021-11-09 00:31:30|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|6
1636417900000|2021-11-09 00:31:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|3
1636417910000|2021-11-09 00:31:50|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|2
1636417920000|2021-11-09 00:32:00|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636417930000|2021-11-09 00:32:10|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|0
1636417940000|2021-11-09 00:32:20|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|3
1636417950000|2021-11-09 00:32:30|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636417960000|2021-11-09 00:32:40|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|10
1636417970000|2021-11-09 00:32:50|2435|2434.7|2434.8|2434.5|2435|2434.7|2434.8|2434.5|6
1636417980000|2021-11-09 00:33:00|2434.7|2434.4|2434.6|2434.3|2434.8|2434.5|2434.4|2434.1|7
1636417990000|2021-11-09 00:33:10|||||||||6
1636418000000|2021-11-09 00:33:20|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|2
1636418010000|2021-11-09 00:33:30|2434.3|2434|2434.5|2434.2|2434.5|2434.2|2434.3|2434|3
1636418020000|2021-11-09 00:33:40|2434.4|2434.1|2434.3|2434|2434.5|2434.2|2434.2|2433.9|9
1636418030000|2021-11-09 00:33:50|2434.2|2433.9|2434.3|2434|2434.4|2434.1|2434.2|2433.9|0
1636418040000|2021-11-09 00:34:00|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|4
1636418060000|2021-11-09 00:34:20|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|1
1636418070000|2021-11-09 00:34:30|2434.3|2434|2434.1|2433.8|2434.3|2434|2433.9|2433.6|41
1636418080000|2021-11-09 00:34:40|||||||||3
1636418090000|2021-11-09 00:34:50|2434.3|2434|2434.5|2434.2|2434.5|2434.2|2434.3|2434|8
1636418100000|2021-11-09 00:35:00|2434.4|2434.1|2434.7|2434.4|2434.7|2434.4|2434.4|2434.1|9
1636418110000|2021-11-09 00:35:10|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|1
1636418120000|2021-11-09 00:35:20|2434.7|2434.4|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|3
1636418130000|2021-11-09 00:35:30|2434.7|2434.4|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|0
1636418140000|2021-11-09 00:35:40|2434.7|2434.4|2434.9|2434.6|2434.9|2434.6|2434.7|2434.4|2
1636418150000|2021-11-09 00:35:50|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|2
1636418160000|2021-11-09 00:36:00|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|1
1636418170000|2021-11-09 00:36:10|2434.7|2434.4|2434.6|2434.3|2434.8|2434.5|2434.6|2434.3|3
1636418180000|2021-11-09 00:36:20|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636418190000|2021-11-09 00:36:30|2434.6|2434.3|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|7
1636418200000|2021-11-09 00:36:40|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|0
1636418210000|2021-11-09 00:36:50|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636418220000|2021-11-09 00:37:00|2434.3|2434|2434.6|2434.3|2434.6|2434.3|2434.3|2434|2
1636418230000|2021-11-09 00:37:10|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|6
1636418240000|2021-11-09 00:37:20|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636418250000|2021-11-09 00:37:30|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.5|2434.2|0
1636418260000|2021-11-09 00:37:40|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636418270000|2021-11-09 00:37:50|2434.4|2434.1|2434.3|2434|2434.5|2434.2|2434.3|2434|8
1636418280000|2021-11-09 00:38:00|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.3|2434|2
1636418290000|2021-11-09 00:38:10|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|2
1636418300000|2021-11-09 00:38:20|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636418310000|2021-11-09 00:38:30|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636418320000|2021-11-09 00:38:40|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|0
1636418330000|2021-11-09 00:38:50|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.8|2434.5|2
1636418340000|2021-11-09 00:39:00|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|11
1636418360000|2021-11-09 00:39:20|2435|2434.7|2434.8|2434.5|2435.1|2434.8|2434.8|2434.5|1
1636418370000|2021-11-09 00:39:30|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|2
1636418380000|2021-11-09 00:39:40|2434.9|2434.6|2434.7|2434.4|2434.9|2434.6|2434.7|2434.4|3
1636418390000|2021-11-09 00:39:50|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.4|2434.1|5
1636418400000|2021-11-09 00:40:00|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.8|2434.5|4
1636418410000|2021-11-09 00:40:10|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.8|2434.5|1
1636418420000|2021-11-09 00:40:20|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636418430000|2021-11-09 00:40:30|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|0
1636418440000|2021-11-09 00:40:40|2434.7|2434.4|2434.4|2434.1|2434.7|2434.4|2434.4|2434.1|1
1636418450000|2021-11-09 00:40:50|2434.5|2434.2|2434.4|2434.1|2434.6|2434.3|2434.4|2434.1|5
1636418460000|2021-11-09 00:41:00|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|2
1636418470000|2021-11-09 00:41:10|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|1
1636418480000|2021-11-09 00:41:20|2434.5|2434.2|2434.8|2434.5|2434.8|2434.5|2434.5|2434.2|0
1636418490000|2021-11-09 00:41:30|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636418500000|2021-11-09 00:41:40|2434.7|2434.4|2434.9|2434.6|2434.9|2434.6|2434.7|2434.4|3
1636418510000|2021-11-09 00:41:50|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|0
1636418520000|2021-11-09 00:42:00|2435|2434.7|2435.1|2434.8|2435.2|2434.9|2435|2434.7|0
1636418530000|2021-11-09 00:42:10|2435|2434.7|2435.1|2434.8|2435.2|2434.9|2435|2434.7|0
1636418540000|2021-11-09 00:42:20|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|0
1636418550000|2021-11-09 00:42:30|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435|2434.7|4
1636418560000|2021-11-09 00:42:40|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|2
1636418570000|2021-11-09 00:42:50|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636418580000|2021-11-09 00:43:00|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|3
1636418590000|2021-11-09 00:43:10|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.6|2434.3|1
1636418600000|2021-11-09 00:43:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636418610000|2021-11-09 00:43:30|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|1
1636418620000|2021-11-09 00:43:40|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2434.9|2434.6|17
1636418630000|2021-11-09 00:43:50|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.9|2434.6|0
1636418640000|2021-11-09 00:44:00|2434.8|2434.5|2434.7|2434.4|2434.9|2434.6|2434.7|2434.4|4
1636418650000|2021-11-09 00:44:10|2434.9|2434.6|2434.7|2434.4|2434.9|2434.6|2434.6|2434.3|6
1636418660000|2021-11-09 00:44:20|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636418670000|2021-11-09 00:44:30|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|0
1636418690000|2021-11-09 00:44:50|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.5|2434.2|0
1636418700000|2021-11-09 00:45:00|2434.6|2434.3|2435.1|2434.8|2435.1|2434.8|2434.6|2434.3|5
1636418710000|2021-11-09 00:45:10|2435|2434.7|2435|2434.7|2435.1|2434.8|2435|2434.7|0
1636418730000|2021-11-09 00:45:30|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|5
1636418740000|2021-11-09 00:45:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|2
1636418750000|2021-11-09 00:45:50|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636418760000|2021-11-09 00:46:00|2435|2434.7|2434.9|2434.6|2435.1|2434.8|2434.9|2434.6|1
1636418770000|2021-11-09 00:46:10|2435|2434.7|2435|2434.7|2435.1|2434.8|2435|2434.7|2
1636418780000|2021-11-09 00:46:20|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|4
1636418790000|2021-11-09 00:46:30|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|1
1636418800000|2021-11-09 00:46:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|1
1636418810000|2021-11-09 00:46:50|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|1
1636418820000|2021-11-09 00:47:00|2434.8|2434.5|2434.6|2434.3|2434.8|2434.5|2434.6|2434.3|0
1636418830000|2021-11-09 00:47:10|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|2
1636418840000|2021-11-09 00:47:20|2434.7|2434.4|2434.9|2434.6|2434.9|2434.6|2434.7|2434.4|1
1636418850000|2021-11-09 00:47:30|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636418860000|2021-11-09 00:47:40|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|0
1636418870000|2021-11-09 00:47:50|2435|2434.7|2435.3|2435|2435.3|2435|2435|2434.7|28
1636418880000|2021-11-09 00:48:00|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|0
1636418890000|2021-11-09 00:48:10|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|12
1636418900000|2021-11-09 00:48:20|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|0
1636418910000|2021-11-09 00:48:30|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|4
1636418920000|2021-11-09 00:48:40|2435.3|2435|2435.6|2435.3|2435.6|2435.3|2435.3|2435|17
1636418930000|2021-11-09 00:48:50|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|0
1636418940000|2021-11-09 00:49:00|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|7
1636418950000|2021-11-09 00:49:10|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|1
1636418970000|2021-11-09 00:49:30|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.3|2435|1
1636419000000|2021-11-09 00:50:00|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|0
1636419010000|2021-11-09 00:50:10|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|21
1636419020000|2021-11-09 00:50:20|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|6
1636419030000|2021-11-09 00:50:30|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|15
1636419040000|2021-11-09 00:50:40|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|6
1636419050000|2021-11-09 00:50:50|||||||||3
1636419060000|2021-11-09 00:51:00|2435.2|2434.9|2435.4|2435.1|2435.4|2435.1|2435.2|2434.9|19
1636419070000|2021-11-09 00:51:10|2435.3|2435|2435.3|2435|2435.4|2435.1|2435.3|2435|2
1636419100000|2021-11-09 00:51:40|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|17
1636419110000|2021-11-09 00:51:50|2435.2|2434.9|2434.9|2434.6|2435.2|2434.9|2434.8|2434.5|18
1636419120000|2021-11-09 00:52:00|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|0
1636419130000|2021-11-09 00:52:10|2435|2434.7|2434.8|2434.5|2435|2434.7|2434.8|2434.5|0
1636419140000|2021-11-09 00:52:20|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|0
1636419150000|2021-11-09 00:52:30|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.9|2434.6|2
1636419160000|2021-11-09 00:52:40|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|0
1636419180000|2021-11-09 00:53:00|2434.8|2434.5|2435|2434.7|2435|2434.7|2434.8|2434.5|2
1636419190000|2021-11-09 00:53:10|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636419200000|2021-11-09 00:53:20|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|4
1636419210000|2021-11-09 00:53:30|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|4
1636419240000|2021-11-09 00:54:00|2435.3|2435|2435.3|2435|2435.3|2435|2435.2|2434.9|1
1636419250000|2021-11-09 00:54:10|||||||||2
1636419260000|2021-11-09 00:54:20|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|3
1636419270000|2021-11-09 00:54:30|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|3
1636419280000|2021-11-09 00:54:40|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636419290000|2021-11-09 00:54:50|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|3
1636419300000|2021-11-09 00:55:00|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|10
1636419310000|2021-11-09 00:55:10|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|8
1636419340000|2021-11-09 00:55:40|2435.4|2435.1|2435|2434.7|2435.4|2435.1|2435|2434.7|9
1636419350000|2021-11-09 00:55:50|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|1
1636419370000|2021-11-09 00:56:10|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|4
1636419390000|2021-11-09 00:56:30|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|0
1636419400000|2021-11-09 00:56:40|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|1
1636419410000|2021-11-09 00:56:50|2435.2|2434.9|2434.8|2434.5|2435.2|2434.9|2434.8|2434.5|3
1636419420000|2021-11-09 00:57:00|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.5|2434.2|4
1636419430000|2021-11-09 00:57:10|2434.7|2434.4|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|1
1636419440000|2021-11-09 00:57:20|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|0
1636419450000|2021-11-09 00:57:30|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|18
1636419460000|2021-11-09 00:57:40|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|6
1636419470000|2021-11-09 00:57:50|2434.3|2434|2434.4|2434.1|2434.5|2434.2|2434.3|2434|3
1636419480000|2021-11-09 00:58:00|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|3
1636419490000|2021-11-09 00:58:10|2434.3|2434|2434.5|2434.2|2434.5|2434.2|2434.3|2434|4
1636419500000|2021-11-09 00:58:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|1
1636419510000|2021-11-09 00:58:30|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|1
1636419520000|2021-11-09 00:58:40|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636419530000|2021-11-09 00:58:50|2434.6|2434.3|2434.9|2434.6|2434.9|2434.6|2434.5|2434.2|3
1636419540000|2021-11-09 00:59:00|2434.8|2434.5|2434.7|2434.4|2434.9|2434.6|2434.7|2434.4|4
1636419550000|2021-11-09 00:59:10|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636419560000|2021-11-09 00:59:20|2434.7|2434.4|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|3
1636419570000|2021-11-09 00:59:30|||||||||6
1636419590000|2021-11-09 00:59:50|2434.6|2434.3|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|41
1636419600000|2021-11-09 01:00:00|2434.3|2434|2434.7|2434.4|2434.7|2434.4|2434.3|2434|13
1636419610000|2021-11-09 01:00:10|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|8
1636419620000|2021-11-09 01:00:20|2434.9|2434.6|2434.6|2434.3|2434.9|2434.6|2434.6|2434.3|4
1636419630000|2021-11-09 01:00:30|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.4|2434.1|5
1636419640000|2021-11-09 01:00:40|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636419650000|2021-11-09 01:00:50|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|3
1636419660000|2021-11-09 01:01:00|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|3
1636419670000|2021-11-09 01:01:10|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|4
1636419680000|2021-11-09 01:01:20|2435.1|2434.8|2435.3|2435|2435.3|2435|2435.1|2434.8|3
1636419690000|2021-11-09 01:01:30|2435.2|2434.9|2435.2|2434.9|2435.3|2435|2435.2|2434.9|3
1636419700000|2021-11-09 01:01:40|2435.1|2434.8|2434.9|2434.6|2435.1|2434.8|2434.9|2434.6|7
1636419710000|2021-11-09 01:01:50|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|4
1636419720000|2021-11-09 01:02:00|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.8|2434.5|15
1636419730000|2021-11-09 01:02:10|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|7
1636419740000|2021-11-09 01:02:20|||||||||7
1636419750000|2021-11-09 01:02:30|||||||||1
1636419770000|2021-11-09 01:02:50|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636419780000|2021-11-09 01:03:00|2434.6|2434.3|2434.3|2434|2434.6|2434.3|2434.3|2434|7
1636419810000|2021-11-09 01:03:30|2434.2|2433.9|2433.6|2433.3|2434.3|2434|2433.4|2433.1|74
1636419820000|2021-11-09 01:03:40|2433.5|2433.2|2433.2|2432.9|2433.6|2433.3|2433.1|2432.8|25
1636419830000|2021-11-09 01:03:50|2433.3|2433|2433.5|2433.2|2433.5|2433.2|2433.2|2432.9|11
1636419840000|2021-11-09 01:04:00|2433.6|2433.3|2433.6|2433.3|2433.8|2433.5|2433.6|2433.3|6
1636419850000|2021-11-09 01:04:10|2433.7|2433.4|2433.8|2433.5|2433.8|2433.5|2433.5|2433.2|5
1636419860000|2021-11-09 01:04:20|2433.7|2433.4|2433.3|2433|2433.8|2433.5|2433.2|2432.9|2
1636419870000|2021-11-09 01:04:30|2433.4|2433.1|2433.5|2433.2|2433.5|2433.2|2433.3|2433|2
1636419880000|2021-11-09 01:04:40|2433.4|2433.1|2433.4|2433.1|2433.4|2433.1|2433.4|2433.1|0
1636419890000|2021-11-09 01:04:50|2433.5|2433.2|2433.4|2433.1|2433.5|2433.2|2433.4|2433.1|3
1636419900000|2021-11-09 01:05:00|2433.5|2433.2|2433.5|2433.2|2433.6|2433.3|2433.4|2433.1|4
1636419910000|2021-11-09 01:05:10|2433.6|2433.3|2433.5|2433.2|2433.6|2433.3|2433.5|2433.2|1
1636419920000|2021-11-09 01:05:20|2433.4|2433.1|2433.1|2432.8|2433.5|2433.2|2433.1|2432.8|10
1636419930000|2021-11-09 01:05:30|2433.2|2432.9|2433.1|2432.8|2433.2|2432.9|2433.1|2432.8|2
1636419940000|2021-11-09 01:05:40|2433.4|2433.1|2433.2|2432.9|2433.4|2433.1|2433.2|2432.9|9
1636419950000|2021-11-09 01:05:50|2433.3|2433|2433.3|2433|2433.3|2433|2433.2|2432.9|1
1636419960000|2021-11-09 01:06:00|2433.2|2432.9|2433.3|2433|2433.3|2433|2433.1|2432.8|8
1636419970000|2021-11-09 01:06:10|2433.2|2432.9|2433.3|2433|2433.3|2433|2433.2|2432.9|0
1636419980000|2021-11-09 01:06:20|2433.4|2433.1|2433.6|2433.3|2433.6|2433.3|2433.4|2433.1|1
1636419990000|2021-11-09 01:06:30|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|0
1636420000000|2021-11-09 01:06:40|2433.4|2433.1|2433.4|2433.1|2433.4|2433.1|2433.4|2433.1|1
1636420010000|2021-11-09 01:06:50|2433.5|2433.2|2433.4|2433.1|2433.5|2433.2|2433.4|2433.1|0
1636420020000|2021-11-09 01:07:00|2433.5|2433.2|2433.4|2433.1|2433.5|2433.2|2433.4|2433.1|0
1636420030000|2021-11-09 01:07:10|2433.5|2433.2|2433.6|2433.3|2433.6|2433.3|2433.5|2433.2|2
1636420040000|2021-11-09 01:07:20|2433.5|2433.2|2433.3|2433|2433.6|2433.3|2433.2|2432.9|4
1636420050000|2021-11-09 01:07:30|2433.4|2433.1|2433.5|2433.2|2433.5|2433.2|2433.4|2433.1|1
1636420060000|2021-11-09 01:07:40|2433.6|2433.3|2433.5|2433.2|2433.6|2433.3|2433.5|2433.2|1
1636420070000|2021-11-09 01:07:50|2433.4|2433.1|2433.5|2433.2|2433.5|2433.2|2433.4|2433.1|0
1636420080000|2021-11-09 01:08:00|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|2433.5|2433.2|1
1636420090000|2021-11-09 01:08:10|2433.5|2433.2|2433.6|2433.3|2433.6|2433.3|2433.4|2433.1|3
1636420100000|2021-11-09 01:08:20|2433.7|2433.4|2433.7|2433.4|2433.7|2433.4|2433.6|2433.3|3
1636420110000|2021-11-09 01:08:30|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2
1636420130000|2021-11-09 01:08:50|2433.7|2433.4|2433.8|2433.5|2433.8|2433.5|2433.6|2433.3|1
1636420140000|2021-11-09 01:09:00|2433.7|2433.4|2433.8|2433.5|2433.8|2433.5|2433.7|2433.4|1
1636420150000|2021-11-09 01:09:10|2433.7|2433.4|2433.8|2433.5|2433.8|2433.5|2433.7|2433.4|0
1636420160000|2021-11-09 01:09:20|2433.7|2433.4|2433.7|2433.4|2433.8|2433.5|2433.7|2433.4|4
1636420170000|2021-11-09 01:09:30|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.7|2433.4|0
1636420180000|2021-11-09 01:09:40|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|0
1636420190000|2021-11-09 01:09:50|2434|2433.7|2434|2433.7|2434|2433.7|2434|2433.7|0
1636420200000|2021-11-09 01:10:00|2434.1|2433.8|2434|2433.7|2434.1|2433.8|2434|2433.7|2
1636420210000|2021-11-09 01:10:10|2434.2|2433.9|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|5
1636420230000|2021-11-09 01:10:30|2434.2|2433.9|2434.3|2434|2434.3|2434|2434.1|2433.8|5
1636420240000|2021-11-09 01:10:40|2434.2|2433.9|2434.3|2434|2434.4|2434.1|2434.2|2433.9|2
1636420250000|2021-11-09 01:10:50|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|4
1636420260000|2021-11-09 01:11:00|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|7
1636420270000|2021-11-09 01:11:10|2434.3|2434|2434.3|2434|2434.4|2434.1|2434.3|2434|0
1636420280000|2021-11-09 01:11:20|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|0
1636420290000|2021-11-09 01:11:30|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|1
1636420300000|2021-11-09 01:11:40|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|1
1636420310000|2021-11-09 01:11:50|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636420320000|2021-11-09 01:12:00|2434.3|2434|2434.1|2433.8|2434.3|2434|2434.1|2433.8|4
1636420330000|2021-11-09 01:12:10|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|0
1636420340000|2021-11-09 01:12:20|2434.1|2433.8|2434.2|2433.9|2434.3|2434|2434.1|2433.8|3
1636420350000|2021-11-09 01:12:30|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|1
1636420380000|2021-11-09 01:13:00|2434.5|2434.2|2434.7|2434.4|2434.8|2434.5|2434.5|2434.2|5
1636420390000|2021-11-09 01:13:10|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.7|2434.4|1
1636420400000|2021-11-09 01:13:20|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|1
1636420410000|2021-11-09 01:13:30|2435|2434.7|2435|2434.7|2435.1|2434.8|2434.9|2434.6|2
1636420420000|2021-11-09 01:13:40|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435|2434.7|5
1636420430000|2021-11-09 01:13:50|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|10
1636420440000|2021-11-09 01:14:00|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2
1636420450000|2021-11-09 01:14:10|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|6
1636420470000|2021-11-09 01:14:30|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|4
1636420480000|2021-11-09 01:14:40|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|0
1636420490000|2021-11-09 01:14:50|2435.2|2434.9|2435.2|2434.9|2435.3|2435|2435.2|2434.9|0
1636420500000|2021-11-09 01:15:00|2435.1|2434.8|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|4
1636420510000|2021-11-09 01:15:10|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|1
1636420520000|2021-11-09 01:15:20|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2
1636420530000|2021-11-09 01:15:30|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|0
1636420540000|2021-11-09 01:15:40|2435|2434.7|2435|2434.7|2435|2434.7|2435|2434.7|2
1636420550000|2021-11-09 01:15:50|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.9|2434.6|2
1636420560000|2021-11-09 01:16:00|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636420570000|2021-11-09 01:16:10|2435|2434.7|2435.1|2434.8|2435.3|2435|2435|2434.7|3
1636420580000|2021-11-09 01:16:20|2435.3|2435|2435.1|2434.8|2435.3|2435|2435.1|2434.8|6
1636420590000|2021-11-09 01:16:30|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|0
1636420600000|2021-11-09 01:16:40|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|5
1636420610000|2021-11-09 01:16:50|2435|2434.7|2435.2|2434.9|2435.2|2434.9|2435|2434.7|0
1636420620000|2021-11-09 01:17:00|2435.1|2434.8|2435.5|2435.2|2435.5|2435.2|2435.1|2434.8|4
1636420630000|2021-11-09 01:17:10|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|4
1636420640000|2021-11-09 01:17:20|2435.6|2435.3|2435.4|2435.1|2435.7|2435.4|2435.4|2435.1|1
1636420650000|2021-11-09 01:17:30|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636420660000|2021-11-09 01:17:40|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636420670000|2021-11-09 01:17:50|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636420680000|2021-11-09 01:18:00|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.3|2435|0
1636420690000|2021-11-09 01:18:10|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|1
1636420700000|2021-11-09 01:18:20|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636420710000|2021-11-09 01:18:30|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.3|2435|1
1636420720000|2021-11-09 01:18:40|2435.3|2435|2435.5|2435.2|2435.5|2435.2|2435.3|2435|0
1636420730000|2021-11-09 01:18:50|2435.6|2435.3|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|16
1636420740000|2021-11-09 01:19:00|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|2
1636420750000|2021-11-09 01:19:10|2435.6|2435.3|2435.9|2435.6|2435.9|2435.6|2435.6|2435.3|1
1636420760000|2021-11-09 01:19:20|||||||||1
1636420770000|2021-11-09 01:19:30|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|2
1636420780000|2021-11-09 01:19:40|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|4
1636420790000|2021-11-09 01:19:50|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|10
1636420800000|2021-11-09 01:20:00|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|2
1636420810000|2021-11-09 01:20:10|2435.9|2435.6|2435.7|2435.4|2435.9|2435.6|2435.7|2435.4|0
1636420830000|2021-11-09 01:20:30|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|6
1636420840000|2021-11-09 01:20:40|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|0
1636420850000|2021-11-09 01:20:50|||||||||3
1636420860000|2021-11-09 01:21:00|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|0
1636420870000|2021-11-09 01:21:10|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|1
1636420880000|2021-11-09 01:21:20|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|9
1636420890000|2021-11-09 01:21:30|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|1
1636420900000|2021-11-09 01:21:40|2435.6|2435.3|2435.3|2435|2435.6|2435.3|2435.3|2435|5
1636420920000|2021-11-09 01:22:00|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.1|2434.8|30
1636420930000|2021-11-09 01:22:10|2435.2|2434.9|2435.4|2435.1|2435.4|2435.1|2435.2|2434.9|0
1636420940000|2021-11-09 01:22:20|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|5
1636420950000|2021-11-09 01:22:30|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|1
1636420960000|2021-11-09 01:22:40|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.3|2435|0
1636420970000|2021-11-09 01:22:50|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|3
1636420980000|2021-11-09 01:23:00|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636421000000|2021-11-09 01:23:20|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|0
1636421010000|2021-11-09 01:23:30|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636421020000|2021-11-09 01:23:40|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|1
1636421030000|2021-11-09 01:23:50|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.3|2435|0
1636421040000|2021-11-09 01:24:00|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|6
1636421050000|2021-11-09 01:24:10|||||||||3
1636421060000|2021-11-09 01:24:20|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|1
1636421070000|2021-11-09 01:24:30|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|4
1636421080000|2021-11-09 01:24:40|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.4|2435.1|2
1636421090000|2021-11-09 01:24:50|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|1
1636421100000|2021-11-09 01:25:00|2435.4|2435.1|2435.5|2435.2|2435.6|2435.3|2435.4|2435.1|9
1636421110000|2021-11-09 01:25:10|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|1
1636421120000|2021-11-09 01:25:20|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636421150000|2021-11-09 01:25:50|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|3
1636421160000|2021-11-09 01:26:00|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|2
1636421170000|2021-11-09 01:26:10|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636421180000|2021-11-09 01:26:20|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636421190000|2021-11-09 01:26:30|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636421200000|2021-11-09 01:26:40|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|2
1636421210000|2021-11-09 01:26:50|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636421220000|2021-11-09 01:27:00|2435.4|2435.1|2435.2|2434.9|2435.5|2435.2|2435.2|2434.9|4
1636421230000|2021-11-09 01:27:10|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2
1636421240000|2021-11-09 01:27:20|2435.2|2434.9|2435|2434.7|2435.2|2434.9|2435|2434.7|0
1636421250000|2021-11-09 01:27:30|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.7|2434.4|1
1636421260000|2021-11-09 01:27:40|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|4
1636421270000|2021-11-09 01:27:50|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636421280000|2021-11-09 01:28:00|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636421290000|2021-11-09 01:28:10|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636421300000|2021-11-09 01:28:20|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|5
1636421310000|2021-11-09 01:28:30|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636421330000|2021-11-09 01:28:50|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|2
1636421340000|2021-11-09 01:29:00|2434.6|2434.3|2434.9|2434.6|2434.9|2434.6|2434.6|2434.3|44
1636421350000|2021-11-09 01:29:10|2435|2434.7|2435|2434.7|2435|2434.7|2435|2434.7|2
1636421360000|2021-11-09 01:29:20|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.9|2434.6|0
1636421370000|2021-11-09 01:29:30|||||||||1
1636421380000|2021-11-09 01:29:40|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|2
1636421390000|2021-11-09 01:29:50|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|8
1636421400000|2021-11-09 01:30:00|2435|2434.7|2435|2434.7|2435.1|2434.8|2434.9|2434.6|12
1636421410000|2021-11-09 01:30:10|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|3
1636421420000|2021-11-09 01:30:20|2434.9|2434.6|2434.8|2434.5|2435|2434.7|2434.7|2434.4|9
1636421430000|2021-11-09 01:30:30|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636421440000|2021-11-09 01:30:40|2435|2434.7|2434.8|2434.5|2435|2434.7|2434.8|2434.5|2
1636421460000|2021-11-09 01:31:00|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|0
1636421470000|2021-11-09 01:31:10|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|3
1636421480000|2021-11-09 01:31:20|2434.7|2434.4|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|0
1636421490000|2021-11-09 01:31:30|2434.6|2434.3|2434.7|2434.4|2434.8|2434.5|2434.6|2434.3|2
1636421500000|2021-11-09 01:31:40|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|0
1636421510000|2021-11-09 01:31:50|2434.6|2434.3|2434.7|2434.4|2434.8|2434.5|2434.6|2434.3|0
1636421520000|2021-11-09 01:32:00|2434.6|2434.3|2434.4|2434.1|2434.7|2434.4|2434.3|2434|6
1636421530000|2021-11-09 01:32:10|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.2|2433.9|1
1636421540000|2021-11-09 01:32:20|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|4
1636421550000|2021-11-09 01:32:30|2434.3|2434|2434.3|2434|2434.4|2434.1|2434.3|2434|7
1636421560000|2021-11-09 01:32:40|2434.2|2433.9|2434.4|2434.1|2434.4|2434.1|2434.2|2433.9|0
1636421570000|2021-11-09 01:32:50|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|1
1636421580000|2021-11-09 01:33:00|2434.5|2434.2|2434.4|2434.1|2434.6|2434.3|2434.4|2434.1|3
1636421590000|2021-11-09 01:33:10|2434.5|2434.2|2434.2|2433.9|2434.5|2434.2|2434.2|2433.9|5
1636421600000|2021-11-09 01:33:20|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|4
1636421610000|2021-11-09 01:33:30|2434.3|2434|2434.4|2434.1|2434.5|2434.2|2434.3|2434|0
1636421620000|2021-11-09 01:33:40|2434.3|2434|2434.5|2434.2|2434.5|2434.2|2434.3|2434|1
1636421630000|2021-11-09 01:33:50|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636421640000|2021-11-09 01:34:00|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|0
1636421650000|2021-11-09 01:34:10|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|5
1636421660000|2021-11-09 01:34:20|2434.5|2434.2|2434.3|2434|2434.5|2434.2|2434.3|2434|0
1636421670000|2021-11-09 01:34:30|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|1
1636421680000|2021-11-09 01:34:40|2434.2|2433.9|2434.5|2434.2|2434.5|2434.2|2434.2|2433.9|2
1636421690000|2021-11-09 01:34:50|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636421700000|2021-11-09 01:35:00|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|0
1636421720000|2021-11-09 01:35:20|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|1
1636421730000|2021-11-09 01:35:30|2434.2|2433.9|2434.3|2434|2434.3|2434|2434.2|2433.9|1
1636421740000|2021-11-09 01:35:40|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|1
1636421750000|2021-11-09 01:35:50|2434.2|2433.9|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|1
1636421760000|2021-11-09 01:36:00|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.9|2433.6|3
1636421770000|2021-11-09 01:36:10|2434|2433.7|2433.8|2433.5|2434|2433.7|2433.8|2433.5|0
1636421780000|2021-11-09 01:36:20|2433.7|2433.4|2433.8|2433.5|2433.8|2433.5|2433.6|2433.3|0
1636421790000|2021-11-09 01:36:30|2433.7|2433.4|2433.7|2433.4|2433.8|2433.5|2433.7|2433.4|0
1636421800000|2021-11-09 01:36:40|2433.8|2433.5|2433.8|2433.5|2433.9|2433.6|2433.7|2433.4|6
1636421810000|2021-11-09 01:36:50|2433.9|2433.6|2434|2433.7|2434|2433.7|2433.9|2433.6|2
1636421820000|2021-11-09 01:37:00|2434.1|2433.8|2434.3|2434|2434.4|2434.1|2434|2433.7|2
1636421830000|2021-11-09 01:37:10|2434.2|2433.9|2434.3|2434|2434.4|2434.1|2434.2|2433.9|2
1636421840000|2021-11-09 01:37:20|2434.4|2434.1|2434.3|2434|2434.5|2434.2|2434.3|2434|1
1636421850000|2021-11-09 01:37:30|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636421860000|2021-11-09 01:37:40|2434.3|2434|2434.5|2434.2|2434.6|2434.3|2434.3|2434|1
1636421870000|2021-11-09 01:37:50|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.5|2434.2|0
1636421880000|2021-11-09 01:38:00|2434.7|2434.4|2434.9|2434.6|2434.9|2434.6|2434.6|2434.3|9
1636421890000|2021-11-09 01:38:10|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.7|2434.4|4
1636421900000|2021-11-09 01:38:20|2435|2434.7|2434.8|2434.5|2435|2434.7|2434.8|2434.5|2
1636421910000|2021-11-09 01:38:30|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636421920000|2021-11-09 01:38:40|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|0
1636421930000|2021-11-09 01:38:50|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|1
1636421940000|2021-11-09 01:39:00|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|7
1636421960000|2021-11-09 01:39:20|2435|2434.7|2435|2434.7|2435.1|2434.8|2435|2434.7|0
1636421970000|2021-11-09 01:39:30|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636421980000|2021-11-09 01:39:40|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|2
1636421990000|2021-11-09 01:39:50|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|3
1636422000000|2021-11-09 01:40:00|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636422010000|2021-11-09 01:40:10|2435|2434.7|2435|2434.7|2435|2434.7|2435|2434.7|0
1636422020000|2021-11-09 01:40:20|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636422030000|2021-11-09 01:40:30|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435.1|2434.8|2
1636422040000|2021-11-09 01:40:40|||||||||1
1636422050000|2021-11-09 01:40:50|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|1
1636422060000|2021-11-09 01:41:00|2434.8|2434.5|2434.9|2434.6|2435|2434.7|2434.8|2434.5|10
1636422070000|2021-11-09 01:41:10|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|0
1636422080000|2021-11-09 01:41:20|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|1
1636422090000|2021-11-09 01:41:30|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|3
1636422100000|2021-11-09 01:41:40|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|1
1636422110000|2021-11-09 01:41:50|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2
1636422120000|2021-11-09 01:42:00|2434.3|2434|2434.3|2434|2434.3|2434|2434.2|2433.9|6
1636422140000|2021-11-09 01:42:20|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|2
1636422150000|2021-11-09 01:42:30|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636422160000|2021-11-09 01:42:40|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|1
1636422170000|2021-11-09 01:42:50|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|0
1636422180000|2021-11-09 01:43:00|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636422190000|2021-11-09 01:43:10|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|2
1636422200000|2021-11-09 01:43:20|2434.4|2434.1|2434.3|2434|2434.5|2434.2|2434.3|2434|1
1636422210000|2021-11-09 01:43:30|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|0
1636422220000|2021-11-09 01:43:40|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|1
1636422230000|2021-11-09 01:43:50|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636422240000|2021-11-09 01:44:00|2434.3|2434|2434.3|2434|2434.4|2434.1|2434.3|2434|0
1636422250000|2021-11-09 01:44:10|2434.2|2433.9|2434.3|2434|2434.3|2434|2434.2|2433.9|1
1636422260000|2021-11-09 01:44:20|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|3
1636422270000|2021-11-09 01:44:30|||||||||2
1636422290000|2021-11-09 01:44:50|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636422300000|2021-11-09 01:45:00|2434.3|2434|2434|2433.7|2434.3|2434|2434|2433.7|21
1636422310000|2021-11-09 01:45:10|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.8|2433.5|1
1636422320000|2021-11-09 01:45:20|2434|2433.7|2434|2433.7|2434.1|2433.8|2434|2433.7|2
1636422330000|2021-11-09 01:45:30|2433.9|2433.6|2433.9|2433.6|2434|2433.7|2433.8|2433.5|6
1636422340000|2021-11-09 01:45:40|2434|2433.7|2434.1|2433.8|2434.1|2433.8|2434|2433.7|5
1636422350000|2021-11-09 01:45:50|2434|2433.7|2434.1|2433.8|2434.1|2433.8|2434|2433.7|1
1636422360000|2021-11-09 01:46:00|2434|2433.7|2434.3|2434|2434.3|2434|2434|2433.7|3
1636422370000|2021-11-09 01:46:10|2434.2|2433.9|2434.1|2433.8|2434.3|2434|2434.1|2433.8|0
1636422380000|2021-11-09 01:46:20|2434.2|2433.9|2434.3|2434|2434.3|2434|2434.1|2433.8|5
1636422400000|2021-11-09 01:46:40|2434.4|2434.1|2434.5|2434.2|2434.6|2434.3|2434.3|2434|5
1636422410000|2021-11-09 01:46:50|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|1
1636422420000|2021-11-09 01:47:00|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636422430000|2021-11-09 01:47:10|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|5
1636422440000|2021-11-09 01:47:20|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2
1636422450000|2021-11-09 01:47:30|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|3
1636422470000|2021-11-09 01:47:50|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|7
1636422480000|2021-11-09 01:48:00|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435|2434.7|21
1636422490000|2021-11-09 01:48:10|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2
1636422500000|2021-11-09 01:48:20|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435|2434.7|2
1636422510000|2021-11-09 01:48:30|2435|2434.7|2435|2434.7|2435|2434.7|2435|2434.7|1
1636422520000|2021-11-09 01:48:40|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435|2434.7|3
1636422540000|2021-11-09 01:49:00|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|1
1636422550000|2021-11-09 01:49:10|2435.2|2434.9|2435|2434.7|2435.2|2434.9|2435|2434.7|1
1636422560000|2021-11-09 01:49:20|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636422570000|2021-11-09 01:49:30|2435|2434.7|2435|2434.7|2435.1|2434.8|2435|2434.7|4
1636422580000|2021-11-09 01:49:40|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|2
1636422590000|2021-11-09 01:49:50|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|2
1636422600000|2021-11-09 01:50:00|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636422610000|2021-11-09 01:50:10|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|3
1636422620000|2021-11-09 01:50:20|2434.7|2434.4|2434.9|2434.6|2435|2434.7|2434.7|2434.4|1
1636422630000|2021-11-09 01:50:30|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|1
1636422640000|2021-11-09 01:50:40|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636422650000|2021-11-09 01:50:50|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636422660000|2021-11-09 01:51:00|2435.1|2434.8|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|3
1636422670000|2021-11-09 01:51:10|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|2
1636422680000|2021-11-09 01:51:20|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|1
1636422690000|2021-11-09 01:51:30|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|1
1636422700000|2021-11-09 01:51:40|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|7
1636422710000|2021-11-09 01:51:50|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|7
1636422720000|2021-11-09 01:52:00|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|3
1636422730000|2021-11-09 01:52:10|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|0
1636422740000|2021-11-09 01:52:20|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636422770000|2021-11-09 01:52:50|||||||||5
1636422780000|2021-11-09 01:53:00|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|6
1636422790000|2021-11-09 01:53:10|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|13
1636422800000|2021-11-09 01:53:20|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|1
1636422810000|2021-11-09 01:53:30|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2
1636422820000|2021-11-09 01:53:40|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|0
1636422830000|2021-11-09 01:53:50|2435.5|2435.2|2435.3|2435|2435.5|2435.2|2435.3|2435|1
1636422840000|2021-11-09 01:54:00|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2
1636422860000|2021-11-09 01:54:20|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|3
1636422870000|2021-11-09 01:54:30|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.2|2434.9|1
1636422880000|2021-11-09 01:54:40|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.2|2434.9|0
1636422890000|2021-11-09 01:54:50|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.2|2434.9|0
1636422900000|2021-11-09 01:55:00|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|2
1636422910000|2021-11-09 01:55:10|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|1
1636422920000|2021-11-09 01:55:20|2435.2|2434.9|2435.2|2434.9|2435.3|2435|2435.2|2434.9|1
1636422930000|2021-11-09 01:55:30|2435.3|2435|2435.1|2434.8|2435.3|2435|2435|2434.7|1
1636422940000|2021-11-09 01:55:40|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|0
1636422950000|2021-11-09 01:55:50|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.2|2434.9|0
1636422960000|2021-11-09 01:56:00|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.2|2434.9|1
1636422970000|2021-11-09 01:56:10|2435.1|2434.8|2435.2|2434.9|2435.3|2435|2435.1|2434.8|1
1636422980000|2021-11-09 01:56:20|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435|2434.7|2
1636422990000|2021-11-09 01:56:30|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636423000000|2021-11-09 01:56:40|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|1
1636423030000|2021-11-09 01:57:10|||||||||1
1636423040000|2021-11-09 01:57:20|2435.3|2435|2435.3|2435|2435.3|2435|2435.2|2434.9|3
1636423050000|2021-11-09 01:57:30|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|4
1636423060000|2021-11-09 01:57:40|2434.8|2434.5|2435.1|2434.8|2435.1|2434.8|2434.7|2434.4|22
1636423070000|2021-11-09 01:57:50|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|4
1636423080000|2021-11-09 01:58:00|2435|2434.7|2434.8|2434.5|2435|2434.7|2434.8|2434.5|1
1636423090000|2021-11-09 01:58:10|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|4
1636423100000|2021-11-09 01:58:20|2434.5|2434.2|2434.4|2434.1|2434.6|2434.3|2434.4|2434.1|9
1636423110000|2021-11-09 01:58:30|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.3|2434|4
1636423120000|2021-11-09 01:58:40|2434.3|2434|2434.1|2433.8|2434.4|2434.1|2434.1|2433.8|8
1636423130000|2021-11-09 01:58:50|2434|2433.7|2434.3|2434|2434.3|2434|2433.9|2433.6|5
1636423140000|2021-11-09 01:59:00|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|4
1636423150000|2021-11-09 01:59:10|2434.3|2434|2434.3|2434|2434.3|2434|2434.2|2433.9|1
1636423160000|2021-11-09 01:59:20|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|6
1636423170000|2021-11-09 01:59:30|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.2|2433.9|2
1636423180000|2021-11-09 01:59:40|2434.5|2434.2|2434.4|2434.1|2434.6|2434.3|2434.4|2434.1|1
1636423190000|2021-11-09 01:59:50|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|3
1636423200000|2021-11-09 02:00:00|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|2
1636423210000|2021-11-09 02:00:10|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|5
1636423220000|2021-11-09 02:00:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|2
1636423230000|2021-11-09 02:00:30|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|1
1636423240000|2021-11-09 02:00:40|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|1
1636423250000|2021-11-09 02:00:50|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.4|2434.1|0
1636423260000|2021-11-09 02:01:00|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|3
1636423270000|2021-11-09 02:01:10|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|0
1636423280000|2021-11-09 02:01:20|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.4|2434.1|0
1636423290000|2021-11-09 02:01:30|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|0
1636423300000|2021-11-09 02:01:40|2434.5|2434.2|2434.7|2434.4|2434.7|2434.4|2434.5|2434.2|0
1636423310000|2021-11-09 02:01:50|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636423320000|2021-11-09 02:02:00|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|0
1636423330000|2021-11-09 02:02:10|2434.7|2434.4|2435|2434.7|2435.1|2434.8|2434.5|2434.2|10
1636423340000|2021-11-09 02:02:20|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|1
1636423350000|2021-11-09 02:02:30|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636423360000|2021-11-09 02:02:40|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.1|2434.8|9
1636423370000|2021-11-09 02:02:50|2435.1|2434.8|2435.3|2435|2435.3|2435|2435.1|2434.8|7
1636423380000|2021-11-09 02:03:00|2435.4|2435.1|2435.3|2435|2435.5|2435.2|2435.3|2435|8
1636423390000|2021-11-09 02:03:10|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.3|2435|0
1636423400000|2021-11-09 02:03:20|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.3|2435|4
1636423410000|2021-11-09 02:03:30|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|3
1636423420000|2021-11-09 02:03:40|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|4
1636423430000|2021-11-09 02:03:50|2435.1|2434.8|2435.1|2434.8|2435.2|2434.9|2435|2434.7|6
1636423440000|2021-11-09 02:04:00|2435|2434.7|2435|2434.7|2435.1|2434.8|2434.9|2434.6|1
1636423450000|2021-11-09 02:04:10|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|0
1636423460000|2021-11-09 02:04:20|2435|2434.7|2435|2434.7|2435.1|2434.8|2434.9|2434.6|1
1636423470000|2021-11-09 02:04:30|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636423480000|2021-11-09 02:04:40|2435.1|2434.8|2435.3|2435|2435.3|2435|2435.1|2434.8|2
1636423490000|2021-11-09 02:04:50|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.3|2435|2
1636423500000|2021-11-09 02:05:00|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636423520000|2021-11-09 02:05:20|2435.5|2435.2|2435.7|2435.4|2435.7|2435.4|2435.5|2435.2|2
1636423530000|2021-11-09 02:05:30|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|3
1636423540000|2021-11-09 02:05:40|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|2
1636423550000|2021-11-09 02:05:50|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|2
1636423560000|2021-11-09 02:06:00|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|1
1636423570000|2021-11-09 02:06:10|2435.6|2435.3|2435.7|2435.4|2435.9|2435.6|2435.6|2435.3|1
1636423580000|2021-11-09 02:06:20|2435.6|2435.3|2435.9|2435.6|2435.9|2435.6|2435.6|2435.3|0
1636423590000|2021-11-09 02:06:30|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636423600000|2021-11-09 02:06:40|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|0
1636423610000|2021-11-09 02:06:50|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|0
1636423620000|2021-11-09 02:07:00|2436|2435.7|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636423630000|2021-11-09 02:07:10|2435.9|2435.6|2435.9|2435.6|2436|2435.7|2435.9|2435.6|0
1636423640000|2021-11-09 02:07:20|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|3
1636423650000|2021-11-09 02:07:30|2436.1|2435.8|2436.3|2436|2436.3|2436|2436|2435.7|16
1636423660000|2021-11-09 02:07:40|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|3
1636423670000|2021-11-09 02:07:50|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|1
1636423680000|2021-11-09 02:08:00|2436|2435.7|2436.1|2435.8|2436.2|2435.9|2436|2435.7|3
1636423690000|2021-11-09 02:08:10|2436|2435.7|2436.2|2435.9|2436.2|2435.9|2435.9|2435.6|2
1636423700000|2021-11-09 02:08:20|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|2
1636423710000|2021-11-09 02:08:30|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|2
1636423720000|2021-11-09 02:08:40|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|5
1636423730000|2021-11-09 02:08:50|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636423740000|2021-11-09 02:09:00|2436.3|2436|2436.1|2435.8|2436.3|2436|2436.1|2435.8|0
1636423750000|2021-11-09 02:09:10|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|2
1636423760000|2021-11-09 02:09:20|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|2
1636423770000|2021-11-09 02:09:30|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636423780000|2021-11-09 02:09:40|||||||||1
1636423790000|2021-11-09 02:09:50|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|1
1636423810000|2021-11-09 02:10:10|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|1
1636423820000|2021-11-09 02:10:20|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636423830000|2021-11-09 02:10:30|2435.8|2435.5|2436.1|2435.8|2436.1|2435.8|2435.8|2435.5|1
1636423840000|2021-11-09 02:10:40|2436.2|2435.9|2436.1|2435.8|2436.2|2435.9|2436.1|2435.8|2
1636423850000|2021-11-09 02:10:50|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|3
1636423860000|2021-11-09 02:11:00|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.1|2435.8|0
1636423870000|2021-11-09 02:11:10|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636423880000|2021-11-09 02:11:20|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.3|2436|8
1636423890000|2021-11-09 02:11:30|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.3|2436|6
1636423900000|2021-11-09 02:11:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636423910000|2021-11-09 02:11:50|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636423920000|2021-11-09 02:12:00|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|6
1636423930000|2021-11-09 02:12:10|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.3|2436|5
1636423940000|2021-11-09 02:12:20|||||||||3
1636423950000|2021-11-09 02:12:30|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|2
1636423960000|2021-11-09 02:12:40|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|7
1636423970000|2021-11-09 02:12:50|||||||||4
1636423980000|2021-11-09 02:13:00|2436.5|2436.2|2436.4|2436.1|2436.6|2436.3|2436.4|2436.1|3
1636423990000|2021-11-09 02:13:10|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636424000000|2021-11-09 02:13:20|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636424010000|2021-11-09 02:13:30|2436.6|2436.3|2436.6|2436.3|2436.9|2436.6|2436.6|2436.3|19
1636424020000|2021-11-09 02:13:40|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|1
1636424030000|2021-11-09 02:13:50|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|1
1636424040000|2021-11-09 02:14:00|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|2
1636424050000|2021-11-09 02:14:10|2436.6|2436.3|2436.5|2436.2|2436.7|2436.4|2436.5|2436.2|1
1636424060000|2021-11-09 02:14:20|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|1
1636424070000|2021-11-09 02:14:30|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|1
1636424080000|2021-11-09 02:14:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|2
1636424090000|2021-11-09 02:14:50|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|3
1636424100000|2021-11-09 02:15:00|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|2
1636424110000|2021-11-09 02:15:10|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|0
1636424120000|2021-11-09 02:15:20|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|2
1636424130000|2021-11-09 02:15:30|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636424140000|2021-11-09 02:15:40|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|0
1636424150000|2021-11-09 02:15:50|2436.6|2436.3|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|0
1636424170000|2021-11-09 02:16:10|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|1
1636424180000|2021-11-09 02:16:20|2436.4|2436.1|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|0
1636424190000|2021-11-09 02:16:30|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|1
1636424200000|2021-11-09 02:16:40|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|0
1636424210000|2021-11-09 02:16:50|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636424230000|2021-11-09 02:17:10|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636424240000|2021-11-09 02:17:20|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636424250000|2021-11-09 02:17:30|2436.7|2436.4|2436.5|2436.2|2436.7|2436.4|2436.5|2436.2|0
1636424260000|2021-11-09 02:17:40|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636424270000|2021-11-09 02:17:50|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|16
1636424280000|2021-11-09 02:18:00|2436.4|2436.1|2436.6|2436.3|2436.6|2436.3|2436.4|2436.1|0
1636424290000|2021-11-09 02:18:10|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.5|2436.2|0
1636424300000|2021-11-09 02:18:20|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|2
1636424310000|2021-11-09 02:18:30|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636424320000|2021-11-09 02:18:40|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|3
1636424330000|2021-11-09 02:18:50|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|2
1636424340000|2021-11-09 02:19:00|2436.5|2436.2|2436.6|2436.3|2436.7|2436.4|2436.5|2436.2|3
1636424350000|2021-11-09 02:19:10|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636424360000|2021-11-09 02:19:20|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636424370000|2021-11-09 02:19:30|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|1
1636424380000|2021-11-09 02:19:40|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636424390000|2021-11-09 02:19:50|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636424400000|2021-11-09 02:20:00|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636424410000|2021-11-09 02:20:10|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2
1636424420000|2021-11-09 02:20:20|2436.4|2436.1|2436.6|2436.3|2436.6|2436.3|2436.4|2436.1|2
1636424430000|2021-11-09 02:20:30|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636424490000|2021-11-09 02:21:30|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|4
1636424520000|2021-11-09 02:22:00|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|11
1636424530000|2021-11-09 02:22:10|2436.3|2436|2436.5|2436.2|2436.5|2436.2|2436.3|2436|2
1636424540000|2021-11-09 02:22:20|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636424550000|2021-11-09 02:22:30|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.2|2435.9|3
1636424560000|2021-11-09 02:22:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|1
1636424570000|2021-11-09 02:22:50|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|1
1636424580000|2021-11-09 02:23:00|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636424590000|2021-11-09 02:23:10|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|1
1636424600000|2021-11-09 02:23:20|2436.5|2436.2|2436.6|2436.3|2436.7|2436.4|2436.5|2436.2|0
1636424610000|2021-11-09 02:23:30|||||||||3
1636424620000|2021-11-09 02:23:40|2436.7|2436.4|2436.5|2436.2|2436.7|2436.4|2436.5|2436.2|1
1636424630000|2021-11-09 02:23:50|2436.6|2436.3|2436.4|2436.1|2436.6|2436.3|2436.4|2436.1|4
1636424640000|2021-11-09 02:24:00|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|0
1636424650000|2021-11-09 02:24:10|2436.3|2436|2436.5|2436.2|2436.5|2436.2|2436.3|2436|0
1636424660000|2021-11-09 02:24:20|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636424670000|2021-11-09 02:24:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|1
1636424690000|2021-11-09 02:24:50|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|2
1636424710000|2021-11-09 02:25:10|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2
1636424720000|2021-11-09 02:25:20|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|0
1636424770000|2021-11-09 02:26:10|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|1
1636424780000|2021-11-09 02:26:20|2436.1|2435.8|2436.1|2435.8|2436.2|2435.9|2436.1|2435.8|2
1636424790000|2021-11-09 02:26:30|2436.2|2435.9|2436.1|2435.8|2436.2|2435.9|2436.1|2435.8|0
1636424800000|2021-11-09 02:26:40|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.1|2435.8|0
1636424810000|2021-11-09 02:26:50|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636424820000|2021-11-09 02:27:00|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|2
1636424830000|2021-11-09 02:27:10|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636424840000|2021-11-09 02:27:20|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636424850000|2021-11-09 02:27:30|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|2
1636424880000|2021-11-09 02:28:00|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636424890000|2021-11-09 02:28:10|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636424900000|2021-11-09 02:28:20|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636424910000|2021-11-09 02:28:30|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636424920000|2021-11-09 02:28:40|||||||||1
1636424940000|2021-11-09 02:29:00|||||||||2
1636424950000|2021-11-09 02:29:10|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636424970000|2021-11-09 02:29:30|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|1
1636424980000|2021-11-09 02:29:40|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636424990000|2021-11-09 02:29:50|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636425000000|2021-11-09 02:30:00|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636425010000|2021-11-09 02:30:10|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636425020000|2021-11-09 02:30:20|2436.2|2435.9|2436.1|2435.8|2436.3|2436|2436|2435.7|3
1636425030000|2021-11-09 02:30:30|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|2
1636425040000|2021-11-09 02:30:40|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|0
1636425050000|2021-11-09 02:30:50|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|3
1636425060000|2021-11-09 02:31:00|||||||||4
1636425070000|2021-11-09 02:31:10|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636425080000|2021-11-09 02:31:20|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|0
1636425090000|2021-11-09 02:31:30|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636425100000|2021-11-09 02:31:40|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636425110000|2021-11-09 02:31:50|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|1
1636425130000|2021-11-09 02:32:10|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|0
1636425140000|2021-11-09 02:32:20|2435.7|2435.4|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|1
1636425150000|2021-11-09 02:32:30|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|0
1636425160000|2021-11-09 02:32:40|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636425170000|2021-11-09 02:32:50|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|0
1636425180000|2021-11-09 02:33:00|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636425200000|2021-11-09 02:33:20|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2
1636425240000|2021-11-09 02:34:00|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|7
1636425250000|2021-11-09 02:34:10|2436.1|2435.8|2435.9|2435.6|2436.1|2435.8|2435.9|2435.6|1
1636425260000|2021-11-09 02:34:20|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|0
1636425270000|2021-11-09 02:34:30|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636425280000|2021-11-09 02:34:40|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|3
1636425290000|2021-11-09 02:34:50|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636425300000|2021-11-09 02:35:00|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|0
1636425310000|2021-11-09 02:35:10|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|1
1636425320000|2021-11-09 02:35:20|2436|2435.7|2436.2|2435.9|2436.2|2435.9|2436|2435.7|4
1636425330000|2021-11-09 02:35:30|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636425340000|2021-11-09 02:35:40|2436.1|2435.8|2436.3|2436|2436.3|2436|2436.1|2435.8|0
1636425350000|2021-11-09 02:35:50|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|1
1636425360000|2021-11-09 02:36:00|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|0
1636425370000|2021-11-09 02:36:10|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|2
1636425380000|2021-11-09 02:36:20|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636425390000|2021-11-09 02:36:30|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636425400000|2021-11-09 02:36:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636425440000|2021-11-09 02:37:20|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636425450000|2021-11-09 02:37:30|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|1
1636425460000|2021-11-09 02:37:40|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|1
1636425470000|2021-11-09 02:37:50|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|1
1636425480000|2021-11-09 02:38:00|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|10
1636425500000|2021-11-09 02:38:20|||||||||1
1636425510000|2021-11-09 02:38:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|8
1636425540000|2021-11-09 02:39:00|2436.2|2435.9|2436.4|2436.1|2436.5|2436.2|2436.2|2435.9|1
1636425550000|2021-11-09 02:39:10|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636425560000|2021-11-09 02:39:20|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636425570000|2021-11-09 02:39:30|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636425580000|2021-11-09 02:39:40|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636425590000|2021-11-09 02:39:50|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636425600000|2021-11-09 02:40:00|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636425610000|2021-11-09 02:40:10|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636425620000|2021-11-09 02:40:20|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636425630000|2021-11-09 02:40:30|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636425640000|2021-11-09 02:40:40|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636425650000|2021-11-09 02:40:50|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636425660000|2021-11-09 02:41:00|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|1
1636425670000|2021-11-09 02:41:10|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636425680000|2021-11-09 02:41:20|2436.7|2436.4|2436.5|2436.2|2436.7|2436.4|2436.5|2436.2|1
1636425690000|2021-11-09 02:41:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|1
1636425700000|2021-11-09 02:41:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636425710000|2021-11-09 02:41:50|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636425720000|2021-11-09 02:42:00|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636425730000|2021-11-09 02:42:10|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636425740000|2021-11-09 02:42:20|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636425750000|2021-11-09 02:42:30|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|1
1636425760000|2021-11-09 02:42:40|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636425770000|2021-11-09 02:42:50|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636425780000|2021-11-09 02:43:00|2436.5|2436.2|2436.4|2436.1|2436.6|2436.3|2436.4|2436.1|6
1636425790000|2021-11-09 02:43:10|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|1
1636425800000|2021-11-09 02:43:20|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|0
1636425810000|2021-11-09 02:43:30|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636425820000|2021-11-09 02:43:40|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|3
1636425830000|2021-11-09 02:43:50|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636425840000|2021-11-09 02:44:00|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.3|2436|0
1636425850000|2021-11-09 02:44:10|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|1
1636425860000|2021-11-09 02:44:20|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636425870000|2021-11-09 02:44:30|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636425900000|2021-11-09 02:45:00|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636425910000|2021-11-09 02:45:10|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636425920000|2021-11-09 02:45:20|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636425930000|2021-11-09 02:45:30|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|1
1636425970000|2021-11-09 02:46:10|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|2
1636425980000|2021-11-09 02:46:20|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636425990000|2021-11-09 02:46:30|2436.7|2436.4|2436.5|2436.2|2436.7|2436.4|2436.5|2436.2|2
1636426050000|2021-11-09 02:47:30|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636426060000|2021-11-09 02:47:40|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|0
1636426070000|2021-11-09 02:47:50|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|10
1636426080000|2021-11-09 02:48:00|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|0
1636426090000|2021-11-09 02:48:10|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|10
1636426100000|2021-11-09 02:48:20|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636426120000|2021-11-09 02:48:40|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636426130000|2021-11-09 02:48:50|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|0
1636426140000|2021-11-09 02:49:00|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636426170000|2021-11-09 02:49:30|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|5
1636426190000|2021-11-09 02:49:50|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|3
1636426200000|2021-11-09 02:50:00|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636426210000|2021-11-09 02:50:10|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|1
1636426220000|2021-11-09 02:50:20|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636426240000|2021-11-09 02:50:40|2436.4|2436.1|2436.6|2436.3|2436.6|2436.3|2436.4|2436.1|3
1636426260000|2021-11-09 02:51:00|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|1
1636426270000|2021-11-09 02:51:10|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636426280000|2021-11-09 02:51:20|||||||||2
1636426290000|2021-11-09 02:51:30|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636426300000|2021-11-09 02:51:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|1
1636426310000|2021-11-09 02:51:50|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|12
1636426320000|2021-11-09 02:52:00|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|2
1636426350000|2021-11-09 02:52:30|2436.3|2436|2436.4|2436.1|2436.5|2436.2|2436.3|2436|1
1636426360000|2021-11-09 02:52:40|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|1
1636426370000|2021-11-09 02:52:50|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636426380000|2021-11-09 02:53:00|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636426390000|2021-11-09 02:53:10|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636426400000|2021-11-09 02:53:20|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636426420000|2021-11-09 02:53:40|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636426430000|2021-11-09 02:53:50|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|3
1636426440000|2021-11-09 02:54:00|2436.7|2436.4|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|4
1636426450000|2021-11-09 02:54:10|2436.9|2436.6|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|20
1636426460000|2021-11-09 02:54:20|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|1
1636426470000|2021-11-09 02:54:30|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|2
1636426480000|2021-11-09 02:54:40|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636426490000|2021-11-09 02:54:50|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|2
1636426500000|2021-11-09 02:55:00|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636426510000|2021-11-09 02:55:10|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|7
1636426530000|2021-11-09 02:55:30|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636426540000|2021-11-09 02:55:40|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|1
1636426550000|2021-11-09 02:55:50|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|3
1636426590000|2021-11-09 02:56:30|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|1
1636426600000|2021-11-09 02:56:40|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|0
1636426610000|2021-11-09 02:56:50|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.1|2436.8|0
1636426620000|2021-11-09 02:57:00|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636426630000|2021-11-09 02:57:10|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636426640000|2021-11-09 02:57:20|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|0
1636426650000|2021-11-09 02:57:30|2437.2|2436.9|2437.1|2436.8|2437.3|2437|2437.1|2436.8|2
1636426660000|2021-11-09 02:57:40|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|2
1636426670000|2021-11-09 02:57:50|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636426690000|2021-11-09 02:58:10|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|3
1636426700000|2021-11-09 02:58:20|2437.2|2436.9|2436.9|2436.6|2437.2|2436.9|2436.9|2436.6|0
1636426710000|2021-11-09 02:58:30|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|2
1636426720000|2021-11-09 02:58:40|2437|2436.7|2436.8|2436.5|2437|2436.7|2436.8|2436.5|3
1636426740000|2021-11-09 02:59:00|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|1
1636426750000|2021-11-09 02:59:10|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636426760000|2021-11-09 02:59:20|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|1
1636426770000|2021-11-09 02:59:30|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|2
1636426780000|2021-11-09 02:59:40|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636426790000|2021-11-09 02:59:50|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636426800000|2021-11-09 03:00:00|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636426810000|2021-11-09 03:00:10|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636426820000|2021-11-09 03:00:20|2436.4|2436.1|2436.2|2435.9|2436.4|2436.1|2436.1|2435.8|7
1636426840000|2021-11-09 03:00:40|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436|2435.7|8
1636426850000|2021-11-09 03:00:50|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636426860000|2021-11-09 03:01:00|2436.1|2435.8|2436|2435.7|2436.2|2435.9|2436|2435.7|0
1636426870000|2021-11-09 03:01:10|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|0
1636426890000|2021-11-09 03:01:30|2435.8|2435.5|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636426900000|2021-11-09 03:01:40|2436|2435.7|2436|2435.7|2436.1|2435.8|2436|2435.7|2
1636426910000|2021-11-09 03:01:50|||||||||1
1636426920000|2021-11-09 03:02:00|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|1
1636426930000|2021-11-09 03:02:10|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636426940000|2021-11-09 03:02:20|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636426950000|2021-11-09 03:02:30|||||||||1
1636426960000|2021-11-09 03:02:40|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636426970000|2021-11-09 03:02:50|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|0
1636426980000|2021-11-09 03:03:00|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636426990000|2021-11-09 03:03:10|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636427030000|2021-11-09 03:03:50|||||||||2
1636427040000|2021-11-09 03:04:00|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|0
1636427060000|2021-11-09 03:04:20|2436.1|2435.8|2436.1|2435.8|2436.2|2435.9|2436.1|2435.8|1
1636427070000|2021-11-09 03:04:30|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|3
1636427090000|2021-11-09 03:04:50|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636427100000|2021-11-09 03:05:00|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|6
1636427110000|2021-11-09 03:05:10|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636427120000|2021-11-09 03:05:20|2436|2435.7|2436|2435.7|2436.1|2435.8|2436|2435.7|1
1636427130000|2021-11-09 03:05:30|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636427140000|2021-11-09 03:05:40|2436|2435.7|2436|2435.7|2436.1|2435.8|2435.9|2435.6|1
1636427150000|2021-11-09 03:05:50|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2435.9|2435.6|0
1636427160000|2021-11-09 03:06:00|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|0
1636427170000|2021-11-09 03:06:10|2436|2435.7|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636427180000|2021-11-09 03:06:20|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636427190000|2021-11-09 03:06:30|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|1
1636427200000|2021-11-09 03:06:40|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|0
1636427210000|2021-11-09 03:06:50|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636427220000|2021-11-09 03:07:00|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636427230000|2021-11-09 03:07:10|2435.9|2435.6|2435.9|2435.6|2436|2435.7|2435.9|2435.6|0
1636427260000|2021-11-09 03:07:40|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636427270000|2021-11-09 03:07:50|2436|2435.7|2436.3|2436|2436.3|2436|2436|2435.7|6
1636427280000|2021-11-09 03:08:00|||||||||1
1636427290000|2021-11-09 03:08:10|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636427310000|2021-11-09 03:08:30|2436.4|2436.1|2436.4|2436.1|2436.6|2436.3|2436.3|2436|3
1636427320000|2021-11-09 03:08:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636427340000|2021-11-09 03:09:00|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636427350000|2021-11-09 03:09:10|2436.4|2436.1|2436.6|2436.3|2436.6|2436.3|2436.4|2436.1|1
1636427360000|2021-11-09 03:09:20|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|1
1636427370000|2021-11-09 03:09:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2
1636427380000|2021-11-09 03:09:40|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|4
1636427390000|2021-11-09 03:09:50|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|1
1636427410000|2021-11-09 03:10:10|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|3
1636427420000|2021-11-09 03:10:20|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|7
1636427430000|2021-11-09 03:10:30|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|0
1636427450000|2021-11-09 03:10:50|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636427460000|2021-11-09 03:11:00|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|1
1636427470000|2021-11-09 03:11:10|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|1
1636427480000|2021-11-09 03:11:20|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636427490000|2021-11-09 03:11:30|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|1
1636427510000|2021-11-09 03:11:50|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|4
1636427520000|2021-11-09 03:12:00|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|1
1636427530000|2021-11-09 03:12:10|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|0
1636427570000|2021-11-09 03:12:50|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|1
1636427580000|2021-11-09 03:13:00|2436.6|2436.3|2436.9|2436.6|2436.9|2436.6|2436.6|2436.3|2
1636427590000|2021-11-09 03:13:10|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|0
1636427610000|2021-11-09 03:13:30|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|0
1636427620000|2021-11-09 03:13:40|||||||||2
1636427630000|2021-11-09 03:13:50|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|0
1636427640000|2021-11-09 03:14:00|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|1
1636427650000|2021-11-09 03:14:10|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636427670000|2021-11-09 03:14:30|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636427680000|2021-11-09 03:14:40|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636427690000|2021-11-09 03:14:50|2436.3|2436|2436.1|2435.8|2436.3|2436|2436.1|2435.8|7
1636427700000|2021-11-09 03:15:00|2436|2435.7|2436.2|2435.9|2436.2|2435.9|2436|2435.7|4
1636427710000|2021-11-09 03:15:10|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|3
1636427720000|2021-11-09 03:15:20|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636427730000|2021-11-09 03:15:30|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636427740000|2021-11-09 03:15:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636427750000|2021-11-09 03:15:50|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|1
1636427760000|2021-11-09 03:16:00|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636427800000|2021-11-09 03:16:40|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|1
1636427810000|2021-11-09 03:16:50|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|0
1636427820000|2021-11-09 03:17:00|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636427830000|2021-11-09 03:17:10|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|2
1636427840000|2021-11-09 03:17:20|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636427850000|2021-11-09 03:17:30|2436.3|2436|2436.5|2436.2|2436.5|2436.2|2436.3|2436|2
1636427870000|2021-11-09 03:17:50|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636427880000|2021-11-09 03:18:00|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636427890000|2021-11-09 03:18:10|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|2
1636427900000|2021-11-09 03:18:20|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|0
1636427910000|2021-11-09 03:18:30|2436.3|2436|2436.1|2435.8|2436.3|2436|2436.1|2435.8|7
1636427920000|2021-11-09 03:18:40|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|3
1636427930000|2021-11-09 03:18:50|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636427940000|2021-11-09 03:19:00|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636427960000|2021-11-09 03:19:20|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|0
1636427970000|2021-11-09 03:19:30|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636427980000|2021-11-09 03:19:40|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636427990000|2021-11-09 03:19:50|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636428000000|2021-11-09 03:20:00|2436.2|2435.9|2436.3|2436|2436.4|2436.1|2436.2|2435.9|3
1636428010000|2021-11-09 03:20:10|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|1
1636428020000|2021-11-09 03:20:20|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636428030000|2021-11-09 03:20:30|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636428050000|2021-11-09 03:20:50|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636428060000|2021-11-09 03:21:00|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636428080000|2021-11-09 03:21:20|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|1
1636428090000|2021-11-09 03:21:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|1
1636428100000|2021-11-09 03:21:40|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636428110000|2021-11-09 03:21:50|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|2
1636428120000|2021-11-09 03:22:00|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|1
1636428130000|2021-11-09 03:22:10|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636428140000|2021-11-09 03:22:20|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636428150000|2021-11-09 03:22:30|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|2
1636428170000|2021-11-09 03:22:50|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|1
1636428180000|2021-11-09 03:23:00|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636428200000|2021-11-09 03:23:20|2436.3|2436|2436.2|2435.9|2436.4|2436.1|2436.2|2435.9|1
1636428210000|2021-11-09 03:23:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636428230000|2021-11-09 03:23:50|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636428240000|2021-11-09 03:24:00|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636428250000|2021-11-09 03:24:10|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.3|2436|0
1636428270000|2021-11-09 03:24:30|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636428280000|2021-11-09 03:24:40|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|1
1636428290000|2021-11-09 03:24:50|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|3
1636428300000|2021-11-09 03:25:00|||||||||1
1636428310000|2021-11-09 03:25:10|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|0
1636428320000|2021-11-09 03:25:20|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|1
1636428330000|2021-11-09 03:25:30|2436.9|2436.6|2436.7|2436.4|2436.9|2436.6|2436.7|2436.4|0
1636428340000|2021-11-09 03:25:40|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636428350000|2021-11-09 03:25:50|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|2
1636428360000|2021-11-09 03:26:00|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|1
1636428370000|2021-11-09 03:26:10|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|0
1636428380000|2021-11-09 03:26:20|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2
1636428400000|2021-11-09 03:26:40|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636428410000|2021-11-09 03:26:50|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636428420000|2021-11-09 03:27:00|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636428430000|2021-11-09 03:27:10|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|0
1636428450000|2021-11-09 03:27:30|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636428460000|2021-11-09 03:27:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636428470000|2021-11-09 03:27:50|||||||||1
1636428490000|2021-11-09 03:28:10|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|0
1636428500000|2021-11-09 03:28:20|||||||||1
1636428510000|2021-11-09 03:28:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636428540000|2021-11-09 03:29:00|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636428550000|2021-11-09 03:29:10|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|1
1636428570000|2021-11-09 03:29:30|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636428580000|2021-11-09 03:29:40|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.3|2436|0
1636428590000|2021-11-09 03:29:50|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636428600000|2021-11-09 03:30:00|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|1
1636428610000|2021-11-09 03:30:10|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636428620000|2021-11-09 03:30:20|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636428630000|2021-11-09 03:30:30|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.3|2436|5
1636428650000|2021-11-09 03:30:50|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636428660000|2021-11-09 03:31:00|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636428670000|2021-11-09 03:31:10|2436.4|2436.1|2436.6|2436.3|2436.6|2436.3|2436.4|2436.1|1
1636428680000|2021-11-09 03:31:20|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636428690000|2021-11-09 03:31:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|0
1636428700000|2021-11-09 03:31:40|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636428710000|2021-11-09 03:31:50|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|2
1636428720000|2021-11-09 03:32:00|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636428750000|2021-11-09 03:32:30|||||||||3
1636428760000|2021-11-09 03:32:40|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|2
1636428770000|2021-11-09 03:32:50|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636428780000|2021-11-09 03:33:00|||||||||4
1636428790000|2021-11-09 03:33:10|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636428800000|2021-11-09 03:33:20|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|0
1636428810000|2021-11-09 03:33:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636428820000|2021-11-09 03:33:40|||||||||3
1636428840000|2021-11-09 03:34:00|2436.2|2435.9|2436|2435.7|2436.3|2436|2436|2435.7|7
1636428850000|2021-11-09 03:34:10|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2
1636428860000|2021-11-09 03:34:20|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|1
1636428870000|2021-11-09 03:34:30|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.8|2435.5|2
1636428880000|2021-11-09 03:34:40|||||||||2
1636428890000|2021-11-09 03:34:50|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|3
1636428900000|2021-11-09 03:35:00|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636428910000|2021-11-09 03:35:10|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|3
1636428920000|2021-11-09 03:35:20|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.5|2435.2|4
1636428930000|2021-11-09 03:35:30|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636428940000|2021-11-09 03:35:40|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636428950000|2021-11-09 03:35:50|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|0
1636428960000|2021-11-09 03:36:00|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636428970000|2021-11-09 03:36:10|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636428980000|2021-11-09 03:36:20|2435.6|2435.3|2435.5|2435.2|2435.7|2435.4|2435.5|2435.2|1
1636428990000|2021-11-09 03:36:30|2435.4|2435.1|2435.2|2434.9|2435.5|2435.2|2435.2|2434.9|9
1636429000000|2021-11-09 03:36:40|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2434.9|2434.6|4
1636429010000|2021-11-09 03:36:50|2434.9|2434.6|2435|2434.7|2435.1|2434.8|2434.9|2434.6|4
1636429020000|2021-11-09 03:37:00|2434.9|2434.6|2434.7|2434.4|2435|2434.7|2434.6|2434.3|8
1636429030000|2021-11-09 03:37:10|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.5|2434.2|7
1636429040000|2021-11-09 03:37:20|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|4
1636429050000|2021-11-09 03:37:30|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.4|2434.1|9
1636429060000|2021-11-09 03:37:40|2434.6|2434.3|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|0
1636429070000|2021-11-09 03:37:50|2434.4|2434.1|2434.5|2434.2|2434.7|2434.4|2434.4|2434.1|3
1636429080000|2021-11-09 03:38:00|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|0
1636429090000|2021-11-09 03:38:10|2434.7|2434.4|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|4
1636429100000|2021-11-09 03:38:20|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.5|2434.2|0
1636429110000|2021-11-09 03:38:30|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.5|2434.2|9
1636429120000|2021-11-09 03:38:40|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636429130000|2021-11-09 03:38:50|2434.5|2434.2|2434.2|2433.9|2434.5|2434.2|2434.1|2433.8|11
1636429140000|2021-11-09 03:39:00|2434.3|2434|2434.1|2433.8|2434.3|2434|2434|2433.7|3
1636429150000|2021-11-09 03:39:10|2434.2|2433.9|2434.4|2434.1|2434.4|2434.1|2434.2|2433.9|4
1636429160000|2021-11-09 03:39:20|2434.3|2434|2434.4|2434.1|2434.5|2434.2|2434.3|2434|5
1636429170000|2021-11-09 03:39:30|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.4|2434.1|1
1636429180000|2021-11-09 03:39:40|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636429190000|2021-11-09 03:39:50|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636429200000|2021-11-09 03:40:00|2434.6|2434.3|2435|2434.7|2435|2434.7|2434.6|2434.3|0
1636429210000|2021-11-09 03:40:10|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435|2434.7|1
1636429220000|2021-11-09 03:40:20|2435|2434.7|2435|2434.7|2435.1|2434.8|2434.9|2434.6|1
1636429230000|2021-11-09 03:40:30|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2434.9|2434.6|0
1636429240000|2021-11-09 03:40:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|4
1636429250000|2021-11-09 03:40:50|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636429260000|2021-11-09 03:41:00|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|1
1636429270000|2021-11-09 03:41:10|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2
1636429280000|2021-11-09 03:41:20|2435.1|2434.8|2434.9|2434.6|2435.1|2434.8|2434.9|2434.6|0
1636429290000|2021-11-09 03:41:30|||||||||1
1636429300000|2021-11-09 03:41:40|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|0
1636429310000|2021-11-09 03:41:50|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|1
1636429320000|2021-11-09 03:42:00|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636429330000|2021-11-09 03:42:10|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|0
1636429340000|2021-11-09 03:42:20|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|0
1636429350000|2021-11-09 03:42:30|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636429360000|2021-11-09 03:42:40|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.7|2434.4|1
1636429370000|2021-11-09 03:42:50|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.8|2434.5|0
1636429380000|2021-11-09 03:43:00|2434.8|2434.5|2435|2434.7|2435|2434.7|2434.8|2434.5|0
1636429390000|2021-11-09 03:43:10|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636429400000|2021-11-09 03:43:20|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636429410000|2021-11-09 03:43:30|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636429420000|2021-11-09 03:43:40|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636429430000|2021-11-09 03:43:50|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|0
1636429440000|2021-11-09 03:44:00|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636429450000|2021-11-09 03:44:10|2434.6|2434.3|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|0
1636429460000|2021-11-09 03:44:20|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|0
1636429470000|2021-11-09 03:44:30|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|0
1636429480000|2021-11-09 03:44:40|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|0
1636429490000|2021-11-09 03:44:50|2434.7|2434.4|2434.5|2434.2|2434.7|2434.4|2434.4|2434.1|0
1636429500000|2021-11-09 03:45:00|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2
1636429510000|2021-11-09 03:45:10|2434.5|2434.2|2434.2|2433.9|2434.5|2434.2|2434.2|2433.9|1
1636429520000|2021-11-09 03:45:20|2434.3|2434|2434.3|2434|2434.3|2434|2434.2|2433.9|4
1636429530000|2021-11-09 03:45:30|2434.2|2433.9|2434|2433.7|2434.2|2433.9|2434|2433.7|9
1636429550000|2021-11-09 03:45:50|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2
1636429560000|2021-11-09 03:46:00|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.9|2433.6|0
1636429570000|2021-11-09 03:46:10|2434|2433.7|2434|2433.7|2434|2433.7|2433.9|2433.6|0
1636429580000|2021-11-09 03:46:20|2433.9|2433.6|2434.2|2433.9|2434.2|2433.9|2433.9|2433.6|2
1636429590000|2021-11-09 03:46:30|2434.1|2433.8|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|1
1636429600000|2021-11-09 03:46:40|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|3
1636429620000|2021-11-09 03:47:00|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|0
1636429630000|2021-11-09 03:47:10|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|1
1636429640000|2021-11-09 03:47:20|2434.2|2433.9|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|2
1636429650000|2021-11-09 03:47:30|||||||||2
1636429660000|2021-11-09 03:47:40|2434|2433.7|2434.1|2433.8|2434.1|2433.8|2434|2433.7|0
1636429670000|2021-11-09 03:47:50|2434|2433.7|2434.2|2433.9|2434.2|2433.9|2434|2433.7|0
1636429680000|2021-11-09 03:48:00|2434.1|2433.8|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|2
1636429690000|2021-11-09 03:48:10|2434.1|2433.8|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|0
1636429700000|2021-11-09 03:48:20|2434.1|2433.8|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|0
1636429710000|2021-11-09 03:48:30|2434|2433.7|2434|2433.7|2434.1|2433.8|2434|2433.7|0
1636429720000|2021-11-09 03:48:40|2434.1|2433.8|2434|2433.7|2434.1|2433.8|2434|2433.7|0
1636429730000|2021-11-09 03:48:50|2433.9|2433.6|2434|2433.7|2434|2433.7|2433.9|2433.6|0
1636429740000|2021-11-09 03:49:00|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2
1636429750000|2021-11-09 03:49:10|2434|2433.7|2434|2433.7|2434|2433.7|2433.9|2433.6|1
1636429760000|2021-11-09 03:49:20|2434.1|2433.8|2434|2433.7|2434.1|2433.8|2434|2433.7|2
1636429780000|2021-11-09 03:49:40|2433.9|2433.6|2434|2433.7|2434|2433.7|2433.9|2433.6|2
1636429790000|2021-11-09 03:49:50|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434|2433.7|0
1636429800000|2021-11-09 03:50:00|2434|2433.7|2434.1|2433.8|2434.1|2433.8|2434|2433.7|0
1636429810000|2021-11-09 03:50:10|2434.2|2433.9|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|0
1636429820000|2021-11-09 03:50:20|2434.2|2433.9|2434.1|2433.8|2434.2|2433.9|2434|2433.7|0
1636429830000|2021-11-09 03:50:30|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|0
1636429840000|2021-11-09 03:50:40|2434.1|2433.8|2434|2433.7|2434.1|2433.8|2434|2433.7|2
1636429850000|2021-11-09 03:50:50|2433.9|2433.6|2433.9|2433.6|2434|2433.7|2433.9|2433.6|1
1636429860000|2021-11-09 03:51:00|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.9|2433.6|4
1636429870000|2021-11-09 03:51:10|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.8|2433.5|0
1636429880000|2021-11-09 03:51:20|2433.8|2433.5|2433.6|2433.3|2433.9|2433.6|2433.6|2433.3|2
1636429890000|2021-11-09 03:51:30|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|1
1636429900000|2021-11-09 03:51:40|2433.4|2433.1|2433.4|2433.1|2433.4|2433.1|2433.4|2433.1|0
1636429910000|2021-11-09 03:51:50|2433.3|2433|2432.9|2432.6|2433.3|2433|2432.9|2432.6|8
1636429920000|2021-11-09 03:52:00|2433|2432.7|2433|2432.7|2433|2432.7|2432.8|2432.5|10
1636429930000|2021-11-09 03:52:10|2433.3|2433|2433|2432.7|2433.3|2433|2432.9|2432.6|23
1636429940000|2021-11-09 03:52:20|2433.1|2432.8|2433|2432.7|2433.1|2432.8|2432.8|2432.5|7
1636429950000|2021-11-09 03:52:30|2432.9|2432.6|2432.8|2432.5|2433|2432.7|2432.7|2432.4|2
1636429960000|2021-11-09 03:52:40|2432.9|2432.6|2432.8|2432.5|2433|2432.7|2432.7|2432.4|4
1636429970000|2021-11-09 03:52:50|2432.7|2432.4|2432.8|2432.5|2432.9|2432.6|2432.7|2432.4|4
1636429980000|2021-11-09 03:53:00|2432.9|2432.6|2432.7|2432.4|2433|2432.7|2432.7|2432.4|2
1636429990000|2021-11-09 03:53:10|2432.8|2432.5|2432.7|2432.4|2432.8|2432.5|2432.6|2432.3|0
1636430000000|2021-11-09 03:53:20|2432.6|2432.3|2432.6|2432.3|2432.7|2432.4|2432.5|2432.2|6
1636430010000|2021-11-09 03:53:30|2432.5|2432.2|2432.7|2432.4|2432.7|2432.4|2432.5|2432.2|0
1636430020000|2021-11-09 03:53:40|2432.8|2432.5|2432.7|2432.4|2432.8|2432.5|2432.7|2432.4|0
1636430030000|2021-11-09 03:53:50|2432.8|2432.5|2432.8|2432.5|2432.9|2432.6|2432.7|2432.4|1
1636430040000|2021-11-09 03:54:00|2432.9|2432.6|2432.8|2432.5|2433|2432.7|2432.8|2432.5|1
1636430050000|2021-11-09 03:54:10|2432.9|2432.6|2432.9|2432.6|2433|2432.7|2432.8|2432.5|0
1636430060000|2021-11-09 03:54:20|2433|2432.7|2432.8|2432.5|2433|2432.7|2432.6|2432.3|8
1636430070000|2021-11-09 03:54:30|2432.7|2432.4|2432.6|2432.3|2432.9|2432.6|2432.6|2432.3|0
1636430080000|2021-11-09 03:54:40|2432.7|2432.4|2432.5|2432.2|2432.7|2432.4|2432.4|2432.1|4
1636430090000|2021-11-09 03:54:50|2432.4|2432.1|2432.5|2432.2|2432.5|2432.2|2432.4|2432.1|1
1636430100000|2021-11-09 03:55:00|2432.6|2432.3|2432.7|2432.4|2432.7|2432.4|2432.5|2432.2|5
1636430110000|2021-11-09 03:55:10|2432.8|2432.5|2433|2432.7|2433|2432.7|2432.7|2432.4|1
1636430120000|2021-11-09 03:55:20|2432.9|2432.6|2432.6|2432.3|2433|2432.7|2432.6|2432.3|8
1636430130000|2021-11-09 03:55:30|2432.5|2432.2|2432.5|2432.2|2432.7|2432.4|2432.5|2432.2|10
1636430140000|2021-11-09 03:55:40|2432.6|2432.3|2432.4|2432.1|2432.6|2432.3|2432.4|2432.1|2
1636430150000|2021-11-09 03:55:50|2432.3|2432|2432.3|2432|2432.4|2432.1|2432.3|2432|2
1636430160000|2021-11-09 03:56:00|2432.4|2432.1|2432.5|2432.2|2432.5|2432.2|2432.4|2432.1|0
1636430170000|2021-11-09 03:56:10|2432.4|2432.1|2432.5|2432.2|2432.5|2432.2|2432.4|2432.1|2
1636430180000|2021-11-09 03:56:20|2432.7|2432.4|2432.6|2432.3|2432.7|2432.4|2432.5|2432.2|5
1636430190000|2021-11-09 03:56:30|2432.5|2432.2|2432.8|2432.5|2432.8|2432.5|2432.5|2432.2|5
1636430200000|2021-11-09 03:56:40|2432.7|2432.4|2432.8|2432.5|2432.8|2432.5|2432.7|2432.4|0
1636430210000|2021-11-09 03:56:50|2432.9|2432.6|2432.9|2432.6|2432.9|2432.6|2432.9|2432.6|0
1636430220000|2021-11-09 03:57:00|2433|2432.7|2433|2432.7|2433|2432.7|2432.9|2432.6|0
1636430230000|2021-11-09 03:57:10|2432.9|2432.6|2432.9|2432.6|2433|2432.7|2432.8|2432.5|2
1636430240000|2021-11-09 03:57:20|2433|2432.7|2432.9|2432.6|2433|2432.7|2432.9|2432.6|0
1636430250000|2021-11-09 03:57:30|2433|2432.7|2433|2432.7|2433.1|2432.8|2432.9|2432.6|4
1636430260000|2021-11-09 03:57:40|2433.1|2432.8|2433.1|2432.8|2433.1|2432.8|2433|2432.7|0
1636430270000|2021-11-09 03:57:50|2433.2|2432.9|2433.2|2432.9|2433.2|2432.9|2433.1|2432.8|0
1636430280000|2021-11-09 03:58:00|2433.1|2432.8|2433.2|2432.9|2433.2|2432.9|2433.1|2432.8|5
1636430300000|2021-11-09 03:58:20|2433.1|2432.8|2433.1|2432.8|2433.2|2432.9|2433.1|2432.8|0
1636430310000|2021-11-09 03:58:30|2433.2|2432.9|2433.2|2432.9|2433.2|2432.9|2433.1|2432.8|0
1636430320000|2021-11-09 03:58:40|2433.3|2433|2433.4|2433.1|2433.4|2433.1|2433.3|2433|7
1636430330000|2021-11-09 03:58:50|2433.3|2433|2433.4|2433.1|2433.4|2433.1|2433.3|2433|0
1636430340000|2021-11-09 03:59:00|2433.5|2433.2|2433.4|2433.1|2433.5|2433.2|2433.4|2433.1|0
1636430350000|2021-11-09 03:59:10|2433.5|2433.2|2433.4|2433.1|2433.5|2433.2|2433.4|2433.1|3
1636430360000|2021-11-09 03:59:20|2433.3|2433|2433.3|2433|2433.3|2433|2433.3|2433|4
1636430370000|2021-11-09 03:59:30|2433.4|2433.1|2433.4|2433.1|2433.4|2433.1|2433.4|2433.1|2
1636430380000|2021-11-09 03:59:40|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|2433.5|2433.2|4
1636430390000|2021-11-09 03:59:50|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|2433.5|2433.2|0
1636430400000|2021-11-09 04:00:00|2433.5|2433.2|2433.6|2433.3|2433.6|2433.3|2433.5|2433.2|1
1636430410000|2021-11-09 04:00:10|2433.5|2433.2|2433.7|2433.4|2433.7|2433.4|2433.5|2433.2|5
1636430420000|2021-11-09 04:00:20|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|0
1636430430000|2021-11-09 04:00:30|2433.5|2433.2|2433.6|2433.3|2433.6|2433.3|2433.5|2433.2|0
1636430440000|2021-11-09 04:00:40|2433.7|2433.4|2433.7|2433.4|2433.7|2433.4|2433.6|2433.3|0
1636430450000|2021-11-09 04:00:50|2433.8|2433.5|2433.7|2433.4|2433.8|2433.5|2433.7|2433.4|0
1636430460000|2021-11-09 04:01:00|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.7|2433.4|2
1636430470000|2021-11-09 04:01:10|2433.9|2433.6|2433.8|2433.5|2433.9|2433.6|2433.8|2433.5|0
1636430480000|2021-11-09 04:01:20|2433.7|2433.4|2433.8|2433.5|2433.8|2433.5|2433.7|2433.4|1
1636430490000|2021-11-09 04:01:30|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|0
1636430530000|2021-11-09 04:02:10|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2433.8|2433.5|2
1636430540000|2021-11-09 04:02:20|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|1
1636430550000|2021-11-09 04:02:30|2434|2433.7|2434.1|2433.8|2434.1|2433.8|2434|2433.7|7
1636430560000|2021-11-09 04:02:40|||||||||3
1636430570000|2021-11-09 04:02:50|2434|2433.7|2434.1|2433.8|2434.1|2433.8|2434|2433.7|2
1636430590000|2021-11-09 04:03:10|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|5
1636430600000|2021-11-09 04:03:20|||||||||1
1636430610000|2021-11-09 04:03:30|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|4
1636430620000|2021-11-09 04:03:40|2434.4|2434.1|2434.6|2434.3|2434.6|2434.3|2434.4|2434.1|6
1636430630000|2021-11-09 04:03:50|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|8
1636430640000|2021-11-09 04:04:00|2434.6|2434.3|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|1
1636430650000|2021-11-09 04:04:10|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|4
1636430670000|2021-11-09 04:04:30|||||||||2
1636430680000|2021-11-09 04:04:40|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636430700000|2021-11-09 04:05:00|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636430720000|2021-11-09 04:05:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|1
1636430730000|2021-11-09 04:05:30|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636430740000|2021-11-09 04:05:40|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636430750000|2021-11-09 04:05:50|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|1
1636430760000|2021-11-09 04:06:00|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636430770000|2021-11-09 04:06:10|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|0
1636430800000|2021-11-09 04:06:40|2434.6|2434.3|2434.4|2434.1|2434.6|2434.3|2434.4|2434.1|0
1636430810000|2021-11-09 04:06:50|2434.3|2434|2434.3|2434|2434.4|2434.1|2434.3|2434|0
1636430820000|2021-11-09 04:07:00|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636430830000|2021-11-09 04:07:10|||||||||1
1636430840000|2021-11-09 04:07:20|2434.5|2434.2|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|1
1636430850000|2021-11-09 04:07:30|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|4
1636430870000|2021-11-09 04:07:50|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|1
1636430880000|2021-11-09 04:08:00|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|15
1636430900000|2021-11-09 04:08:20|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|1
1636430910000|2021-11-09 04:08:30|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|1
1636430940000|2021-11-09 04:09:00|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2
1636430950000|2021-11-09 04:09:10|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636430960000|2021-11-09 04:09:20|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636430970000|2021-11-09 04:09:30|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|0
1636430980000|2021-11-09 04:09:40|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2
1636431000000|2021-11-09 04:10:00|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636431010000|2021-11-09 04:10:10|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|1
1636431050000|2021-11-09 04:10:50|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|0
1636431060000|2021-11-09 04:11:00|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2
1636431070000|2021-11-09 04:11:10|||||||||1
1636431100000|2021-11-09 04:11:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|3
1636431110000|2021-11-09 04:11:50|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636431130000|2021-11-09 04:12:10|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|1
1636431140000|2021-11-09 04:12:20|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636431150000|2021-11-09 04:12:30|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636431160000|2021-11-09 04:12:40|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|1
1636431180000|2021-11-09 04:13:00|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|0
1636431190000|2021-11-09 04:13:10|||||||||3
1636431200000|2021-11-09 04:13:20|||||||||5
1636431220000|2021-11-09 04:13:40|||||||||1
1636431240000|2021-11-09 04:14:00|2434.7|2434.4|2434.8|2434.5|2434.9|2434.6|2434.7|2434.4|2
1636431250000|2021-11-09 04:14:10|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|1
1636431260000|2021-11-09 04:14:20|2434.8|2434.5|2434.6|2434.3|2434.8|2434.5|2434.6|2434.3|3
1636431270000|2021-11-09 04:14:30|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|6
1636431330000|2021-11-09 04:15:30|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636431350000|2021-11-09 04:15:50|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|0
1636431360000|2021-11-09 04:16:00|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636431370000|2021-11-09 04:16:10|2434.6|2434.3|2434.5|2434.2|2434.6|2434.3|2434.5|2434.2|0
1636431390000|2021-11-09 04:16:30|2434.4|2434.1|2434.3|2434|2434.4|2434.1|2434.3|2434|7
1636431400000|2021-11-09 04:16:40|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|1
1636431410000|2021-11-09 04:16:50|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|0
1636431420000|2021-11-09 04:17:00|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|0
1636431440000|2021-11-09 04:17:20|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|4
1636431450000|2021-11-09 04:17:30|2434.4|2434.1|2434.3|2434|2434.5|2434.2|2434.3|2434|3
1636431460000|2021-11-09 04:17:40|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636431470000|2021-11-09 04:17:50|2434.3|2434|2434.5|2434.2|2434.5|2434.2|2434.3|2434|0
1636431480000|2021-11-09 04:18:00|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636431490000|2021-11-09 04:18:10|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|1
1636431510000|2021-11-09 04:18:30|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|1
1636431520000|2021-11-09 04:18:40|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|0
1636431530000|2021-11-09 04:18:50|||||||||2
1636431540000|2021-11-09 04:19:00|||||||||1
1636431550000|2021-11-09 04:19:10|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.3|2434|2
1636431560000|2021-11-09 04:19:20|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636431570000|2021-11-09 04:19:30|2434.3|2434|2434.3|2434|2434.3|2434|2434.2|2433.9|0
1636431580000|2021-11-09 04:19:40|2434.2|2433.9|2434.3|2434|2434.3|2434|2434.2|2433.9|0
1636431590000|2021-11-09 04:19:50|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|3
1636431600000|2021-11-09 04:20:00|2434.1|2433.8|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|0
1636431610000|2021-11-09 04:20:10|2434.1|2433.8|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|0
1636431620000|2021-11-09 04:20:20|2434.2|2433.9|2434.1|2433.8|2434.2|2433.9|2434.1|2433.8|1
1636431630000|2021-11-09 04:20:30|||||||||1
1636431640000|2021-11-09 04:20:40|2434|2433.7|2434|2433.7|2434.1|2433.8|2434|2433.7|1
1636431650000|2021-11-09 04:20:50|2433.9|2433.6|2433.9|2433.6|2434|2433.7|2433.7|2433.4|2
1636431690000|2021-11-09 04:21:30|2434|2433.7|2434.1|2433.8|2434.1|2433.8|2434|2433.7|2
1636431700000|2021-11-09 04:21:40|2434|2433.7|2434.1|2433.8|2434.1|2433.8|2434|2433.7|0
1636431710000|2021-11-09 04:21:50|2434|2433.7|2434.1|2433.8|2434.2|2433.9|2434|2433.7|2
1636431720000|2021-11-09 04:22:00|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.1|2433.8|2
1636431730000|2021-11-09 04:22:10|||||||||3
1636431740000|2021-11-09 04:22:20|2434.3|2434|2434.2|2433.9|2434.3|2434|2434.2|2433.9|1
1636431750000|2021-11-09 04:22:30|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.2|2433.9|1
1636431760000|2021-11-09 04:22:40|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.3|2434|0
1636431770000|2021-11-09 04:22:50|2434.3|2434|2434.3|2434|2434.3|2434|2434.3|2434|0
1636431780000|2021-11-09 04:23:00|2434.2|2433.9|2434.2|2433.9|2434.3|2434|2434.2|2433.9|0
1636431790000|2021-11-09 04:23:10|2434.3|2434|2434.2|2433.9|2434.3|2434|2434.2|2433.9|2
1636431800000|2021-11-09 04:23:20|2434.3|2434|2434.3|2434|2434.3|2434|2434.2|2433.9|1
1636431810000|2021-11-09 04:23:30|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|7
1636431820000|2021-11-09 04:23:40|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|5
1636431830000|2021-11-09 04:23:50|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636431840000|2021-11-09 04:24:00|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.4|2434.1|0
1636431850000|2021-11-09 04:24:10|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2
1636431860000|2021-11-09 04:24:20|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636431870000|2021-11-09 04:24:30|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|0
1636431880000|2021-11-09 04:24:40|2434.4|2434.1|2434.5|2434.2|2434.5|2434.2|2434.4|2434.1|1
1636431900000|2021-11-09 04:25:00|2434.4|2434.1|2434.2|2433.9|2434.5|2434.2|2434.2|2433.9|8
1636431910000|2021-11-09 04:25:10|2434.3|2434|2434.4|2434.1|2434.4|2434.1|2434.2|2433.9|0
1636431940000|2021-11-09 04:25:40|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|0
1636431950000|2021-11-09 04:25:50|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|2434.4|2434.1|0
1636431960000|2021-11-09 04:26:00|2434.5|2434.2|2434.6|2434.3|2434.6|2434.3|2434.5|2434.2|3
1636431970000|2021-11-09 04:26:10|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|0
1636431980000|2021-11-09 04:26:20|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636431990000|2021-11-09 04:26:30|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636432000000|2021-11-09 04:26:40|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636432010000|2021-11-09 04:26:50|||||||||2
1636432020000|2021-11-09 04:27:00|||||||||1
1636432030000|2021-11-09 04:27:10|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|2
1636432040000|2021-11-09 04:27:20|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636432050000|2021-11-09 04:27:30|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|1
1636432060000|2021-11-09 04:27:40|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636432070000|2021-11-09 04:27:50|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636432080000|2021-11-09 04:28:00|2434.6|2434.3|2434.7|2434.4|2434.7|2434.4|2434.6|2434.3|0
1636432090000|2021-11-09 04:28:10|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636432100000|2021-11-09 04:28:20|2434.7|2434.4|2434.9|2434.6|2434.9|2434.6|2434.7|2434.4|19
1636432110000|2021-11-09 04:28:30|||||||||4
1636432120000|2021-11-09 04:28:40|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|4
1636432130000|2021-11-09 04:28:50|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|4
1636432140000|2021-11-09 04:29:00|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|3
1636432150000|2021-11-09 04:29:10|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636432160000|2021-11-09 04:29:20|2434.9|2434.6|2435.1|2434.8|2435.1|2434.8|2434.9|2434.6|3
1636432170000|2021-11-09 04:29:30|||||||||1
1636432180000|2021-11-09 04:29:40|||||||||2
1636432190000|2021-11-09 04:29:50|||||||||1
1636432200000|2021-11-09 04:30:00|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|12
1636432210000|2021-11-09 04:30:10|2435.1|2434.8|2435.3|2435|2435.3|2435|2435.1|2434.8|8
1636432220000|2021-11-09 04:30:20|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|26
1636432230000|2021-11-09 04:30:30|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|4
1636432240000|2021-11-09 04:30:40|||||||||4
1636432250000|2021-11-09 04:30:50|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|1
1636432260000|2021-11-09 04:31:00|2435.3|2435|2435.2|2434.9|2435.3|2435|2435.2|2434.9|3
1636432270000|2021-11-09 04:31:10|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|2
1636432280000|2021-11-09 04:31:20|||||||||1
1636432290000|2021-11-09 04:31:30|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|1
1636432300000|2021-11-09 04:31:40|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|2
1636432320000|2021-11-09 04:32:00|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|0
1636432330000|2021-11-09 04:32:10|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2
1636432340000|2021-11-09 04:32:20|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|0
1636432370000|2021-11-09 04:32:50|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|3
1636432380000|2021-11-09 04:33:00|||||||||1
1636432390000|2021-11-09 04:33:10|||||||||1
1636432400000|2021-11-09 04:33:20|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|1
1636432410000|2021-11-09 04:33:30|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636432420000|2021-11-09 04:33:40|2435.4|2435.1|2435.6|2435.3|2435.6|2435.3|2435.4|2435.1|3
1636432430000|2021-11-09 04:33:50|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|2
1636432440000|2021-11-09 04:34:00|2435.5|2435.2|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|0
1636432450000|2021-11-09 04:34:10|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|0
1636432460000|2021-11-09 04:34:20|2435.7|2435.4|2435.5|2435.2|2435.7|2435.4|2435.4|2435.1|1
1636432470000|2021-11-09 04:34:30|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636432480000|2021-11-09 04:34:40|||||||||1
1636432490000|2021-11-09 04:34:50|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|1
1636432500000|2021-11-09 04:35:00|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636432530000|2021-11-09 04:35:30|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|1
1636432540000|2021-11-09 04:35:40|2435.5|2435.2|2435.7|2435.4|2435.7|2435.4|2435.4|2435.1|3
1636432550000|2021-11-09 04:35:50|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|0
1636432570000|2021-11-09 04:36:10|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|2
1636432580000|2021-11-09 04:36:20|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636432590000|2021-11-09 04:36:30|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636432600000|2021-11-09 04:36:40|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636432620000|2021-11-09 04:37:00|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|1
1636432640000|2021-11-09 04:37:20|||||||||2
1636432650000|2021-11-09 04:37:30|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636432660000|2021-11-09 04:37:40|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|0
1636432670000|2021-11-09 04:37:50|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|0
1636432680000|2021-11-09 04:38:00|2435.7|2435.4|2435.5|2435.2|2435.7|2435.4|2435.5|2435.2|0
1636432690000|2021-11-09 04:38:10|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|1
1636432700000|2021-11-09 04:38:20|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636432710000|2021-11-09 04:38:30|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|1
1636432720000|2021-11-09 04:38:40|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636432740000|2021-11-09 04:39:00|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636432770000|2021-11-09 04:39:30|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2
1636432790000|2021-11-09 04:39:50|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636432800000|2021-11-09 04:40:00|||||||||1
1636432810000|2021-11-09 04:40:10|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636432850000|2021-11-09 04:40:50|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|2
1636432860000|2021-11-09 04:41:00|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636432870000|2021-11-09 04:41:10|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|4
1636432880000|2021-11-09 04:41:20|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|0
1636432900000|2021-11-09 04:41:40|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636432920000|2021-11-09 04:42:00|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|0
1636432950000|2021-11-09 04:42:30|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2
1636432960000|2021-11-09 04:42:40|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|4
1636432980000|2021-11-09 04:43:00|2435.3|2435|2435.3|2435|2435.4|2435.1|2435.3|2435|7
1636432990000|2021-11-09 04:43:10|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|0
1636433000000|2021-11-09 04:43:20|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|2
1636433010000|2021-11-09 04:43:30|||||||||2
1636433020000|2021-11-09 04:43:40|||||||||1
1636433030000|2021-11-09 04:43:50|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|1
1636433040000|2021-11-09 04:44:00|2435.3|2435|2435.6|2435.3|2435.6|2435.3|2435.3|2435|1
1636433070000|2021-11-09 04:44:30|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636433080000|2021-11-09 04:44:40|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|0
1636433090000|2021-11-09 04:44:50|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|0
1636433110000|2021-11-09 04:45:10|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|0
1636433120000|2021-11-09 04:45:20|2435.3|2435|2435.3|2435|2435.4|2435.1|2435.3|2435|0
1636433140000|2021-11-09 04:45:40|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.3|2435|0
1636433160000|2021-11-09 04:46:00|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|1
1636433170000|2021-11-09 04:46:10|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|0
1636433190000|2021-11-09 04:46:30|2435.4|2435.1|2435.3|2435|2435.4|2435.1|2435.3|2435|0
1636433200000|2021-11-09 04:46:40|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|1
1636433210000|2021-11-09 04:46:50|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|0
1636433230000|2021-11-09 04:47:10|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|0
1636433270000|2021-11-09 04:47:50|2435.3|2435|2435.3|2435|2435.3|2435|2435.3|2435|0
1636433280000|2021-11-09 04:48:00|2435.2|2434.9|2435.3|2435|2435.3|2435|2435.2|2434.9|0
1636433290000|2021-11-09 04:48:10|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.1|2434.8|0
1636433310000|2021-11-09 04:48:30|2435.1|2434.8|2435|2434.7|2435.2|2434.9|2435|2434.7|0
1636433320000|2021-11-09 04:48:40|2435.1|2434.8|2435|2434.7|2435.1|2434.8|2435|2434.7|1
1636433340000|2021-11-09 04:49:00|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|1
1636433360000|2021-11-09 04:49:20|2435|2434.7|2434.9|2434.6|2435|2434.7|2434.9|2434.6|0
1636433370000|2021-11-09 04:49:30|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636433380000|2021-11-09 04:49:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|1
1636433390000|2021-11-09 04:49:50|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|3
1636433400000|2021-11-09 04:50:00|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.8|2434.5|2
1636433410000|2021-11-09 04:50:10|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|1
1636433420000|2021-11-09 04:50:20|||||||||3
1636433450000|2021-11-09 04:50:50|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2
1636433460000|2021-11-09 04:51:00|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|0
1636433470000|2021-11-09 04:51:10|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636433480000|2021-11-09 04:51:20|2434.8|2434.5|2434.9|2434.6|2434.9|2434.6|2434.8|2434.5|0
1636433490000|2021-11-09 04:51:30|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|0
1636433500000|2021-11-09 04:51:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|5
1636433530000|2021-11-09 04:52:10|2435|2434.7|2435|2434.7|2435|2434.7|2435|2434.7|3
1636433540000|2021-11-09 04:52:20|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|2
1636433550000|2021-11-09 04:52:30|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636433560000|2021-11-09 04:52:40|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|0
1636433570000|2021-11-09 04:52:50|2434.8|2434.5|2434.6|2434.3|2434.9|2434.6|2434.6|2434.3|2
1636433580000|2021-11-09 04:53:00|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|2434.5|2434.2|0
1636433590000|2021-11-09 04:53:10|2434.6|2434.3|2434.7|2434.4|2434.8|2434.5|2434.6|2434.3|5
1636433600000|2021-11-09 04:53:20|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|1
1636433610000|2021-11-09 04:53:30|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636433620000|2021-11-09 04:53:40|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636433630000|2021-11-09 04:53:50|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|2434.6|2434.3|0
1636433640000|2021-11-09 04:54:00|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.6|2434.3|0
1636433650000|2021-11-09 04:54:10|2434.7|2434.4|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|0
1636433660000|2021-11-09 04:54:20|2434.8|2434.5|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|0
1636433670000|2021-11-09 04:54:30|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636433680000|2021-11-09 04:54:40|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|1
1636433690000|2021-11-09 04:54:50|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636433700000|2021-11-09 04:55:00|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636433710000|2021-11-09 04:55:10|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636433720000|2021-11-09 04:55:20|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636433730000|2021-11-09 04:55:30|2434.9|2434.6|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|0
1636433740000|2021-11-09 04:55:40|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|3
1636433750000|2021-11-09 04:55:50|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636433760000|2021-11-09 04:56:00|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|2434.9|2434.6|0
1636433770000|2021-11-09 04:56:10|2434.8|2434.5|2434.8|2434.5|2434.9|2434.6|2434.8|2434.5|1
1636433780000|2021-11-09 04:56:20|2434.7|2434.4|2434.7|2434.4|2434.8|2434.5|2434.7|2434.4|4
1636433790000|2021-11-09 04:56:30|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636433810000|2021-11-09 04:56:50|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|0
1636433820000|2021-11-09 04:57:00|2434.8|2434.5|2434.6|2434.3|2434.8|2434.5|2434.6|2434.3|2
1636433830000|2021-11-09 04:57:10|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|0
1636433840000|2021-11-09 04:57:20|2434.7|2434.4|2434.6|2434.3|2434.7|2434.4|2434.6|2434.3|0
1636433850000|2021-11-09 04:57:30|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2434.7|2434.4|2
1636433860000|2021-11-09 04:57:40|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|2434.8|2434.5|0
1636433880000|2021-11-09 04:58:00|2434.7|2434.4|2434.8|2434.5|2434.8|2434.5|2434.7|2434.4|0
1636433890000|2021-11-09 04:58:10|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.9|2434.6|0
1636433900000|2021-11-09 04:58:20|||||||||1
1636433920000|2021-11-09 04:58:40|2435|2434.7|2435|2434.7|2435|2434.7|2435|2434.7|0
1636433930000|2021-11-09 04:58:50|2434.9|2434.6|2434.9|2434.6|2435|2434.7|2434.9|2434.6|0
1636433940000|2021-11-09 04:59:00|2435|2434.7|2435|2434.7|2435|2434.7|2434.9|2434.6|2
1636433960000|2021-11-09 04:59:20|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|2435.1|2434.8|0
1636433970000|2021-11-09 04:59:30|2435|2434.7|2435.1|2434.8|2435.1|2434.8|2435|2434.7|0
1636433980000|2021-11-09 04:59:40|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|2435.2|2434.9|0
1636433990000|2021-11-09 04:59:50|2435.3|2435|2435.3|2435|2435.3|2435|2435.2|2434.9|4
1636434000000|2021-11-09 05:00:00|2435.4|2435.1|2435.4|2435.1|2435.4|2435.1|2435.3|2435|0
1636434030000|2021-11-09 05:00:30|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.4|2435.1|2
1636434040000|2021-11-09 05:00:40|||||||||1
1636434050000|2021-11-09 05:00:50|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|1
1636434060000|2021-11-09 05:01:00|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|1
1636434070000|2021-11-09 05:01:10|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|0
1636434080000|2021-11-09 05:01:20|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636434090000|2021-11-09 05:01:30|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|3
1636434110000|2021-11-09 05:01:50|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|5
1636434120000|2021-11-09 05:02:00|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.5|2435.2|0
1636434130000|2021-11-09 05:02:10|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|2
1636434140000|2021-11-09 05:02:20|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|2
1636434150000|2021-11-09 05:02:30|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|3
1636434160000|2021-11-09 05:02:40|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636434170000|2021-11-09 05:02:50|2435.4|2435.1|2435.7|2435.4|2435.7|2435.4|2435.4|2435.1|0
1636434180000|2021-11-09 05:03:00|2435.6|2435.3|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|0
1636434190000|2021-11-09 05:03:10|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636434210000|2021-11-09 05:03:30|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636434220000|2021-11-09 05:03:40|2435.6|2435.3|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|0
1636434230000|2021-11-09 05:03:50|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636434240000|2021-11-09 05:04:00|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|0
1636434250000|2021-11-09 05:04:10|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|3
1636434260000|2021-11-09 05:04:20|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636434270000|2021-11-09 05:04:30|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636434280000|2021-11-09 05:04:40|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636434290000|2021-11-09 05:04:50|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|1
1636434300000|2021-11-09 05:05:00|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434310000|2021-11-09 05:05:10|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|4
1636434320000|2021-11-09 05:05:20|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434330000|2021-11-09 05:05:30|2435.5|2435.2|2435.3|2435|2435.6|2435.3|2435.2|2434.9|14
1636434340000|2021-11-09 05:05:40|2435.4|2435.1|2435.3|2435|2435.5|2435.2|2435.3|2435|3
1636434350000|2021-11-09 05:05:50|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636434360000|2021-11-09 05:06:00|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|8
1636434370000|2021-11-09 05:06:10|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|1
1636434380000|2021-11-09 05:06:20|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.6|2435.3|11
1636434400000|2021-11-09 05:06:40|2435.6|2435.3|2435.6|2435.3|2435.8|2435.5|2435.6|2435.3|0
1636434410000|2021-11-09 05:06:50|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636434420000|2021-11-09 05:07:00|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|0
1636434430000|2021-11-09 05:07:10|2435.6|2435.3|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|0
1636434440000|2021-11-09 05:07:20|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|1
1636434450000|2021-11-09 05:07:30|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|13
1636434460000|2021-11-09 05:07:40|||||||||2
1636434480000|2021-11-09 05:08:00|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|1
1636434490000|2021-11-09 05:08:10|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636434500000|2021-11-09 05:08:20|2435.9|2435.6|2435.9|2435.6|2436|2435.7|2435.9|2435.6|0
1636434510000|2021-11-09 05:08:30|2436|2435.7|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636434520000|2021-11-09 05:08:40|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636434540000|2021-11-09 05:09:00|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|0
1636434550000|2021-11-09 05:09:10|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|4
1636434560000|2021-11-09 05:09:20|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|1
1636434570000|2021-11-09 05:09:30|2436|2435.7|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636434580000|2021-11-09 05:09:40|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|3
1636434590000|2021-11-09 05:09:50|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|0
1636434600000|2021-11-09 05:10:00|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|0
1636434610000|2021-11-09 05:10:10|2435.8|2435.5|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|8
1636434620000|2021-11-09 05:10:20|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|19
1636434630000|2021-11-09 05:10:30|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|0
1636434640000|2021-11-09 05:10:40|2435.6|2435.3|2435.4|2435.1|2435.6|2435.3|2435.4|2435.1|2
1636434650000|2021-11-09 05:10:50|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|4
1636434660000|2021-11-09 05:11:00|||||||||3
1636434670000|2021-11-09 05:11:10|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|1
1636434680000|2021-11-09 05:11:20|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|1
1636434690000|2021-11-09 05:11:30|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|10
1636434700000|2021-11-09 05:11:40|||||||||1
1636434710000|2021-11-09 05:11:50|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|0
1636434720000|2021-11-09 05:12:00|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|0
1636434730000|2021-11-09 05:12:10|2435.4|2435.1|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|1
1636434740000|2021-11-09 05:12:20|2435.3|2435|2435.4|2435.1|2435.4|2435.1|2435.3|2435|7
1636434760000|2021-11-09 05:12:40|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636434770000|2021-11-09 05:12:50|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636434780000|2021-11-09 05:13:00|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.4|2435.1|0
1636434790000|2021-11-09 05:13:10|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|1
1636434810000|2021-11-09 05:13:30|2435.5|2435.2|2435.4|2435.1|2435.5|2435.2|2435.4|2435.1|0
1636434820000|2021-11-09 05:13:40|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|0
1636434830000|2021-11-09 05:13:50|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434840000|2021-11-09 05:14:00|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|2435.5|2435.2|0
1636434850000|2021-11-09 05:14:10|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434860000|2021-11-09 05:14:20|2435.5|2435.2|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|0
1636434880000|2021-11-09 05:14:40|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|0
1636434890000|2021-11-09 05:14:50|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434900000|2021-11-09 05:15:00|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434910000|2021-11-09 05:15:10|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|3
1636434920000|2021-11-09 05:15:20|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|2
1636434940000|2021-11-09 05:15:40|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434950000|2021-11-09 05:15:50|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434960000|2021-11-09 05:16:00|2435.5|2435.2|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636434980000|2021-11-09 05:16:20|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2435.7|2435.4|2
1636435010000|2021-11-09 05:16:50|2435.8|2435.5|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|5
1636435020000|2021-11-09 05:17:00|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|0
1636435030000|2021-11-09 05:17:10|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|0
1636435040000|2021-11-09 05:17:20|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|2
1636435060000|2021-11-09 05:17:40|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636435070000|2021-11-09 05:17:50|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|5
1636435080000|2021-11-09 05:18:00|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2
1636435090000|2021-11-09 05:18:10|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|2
1636435100000|2021-11-09 05:18:20|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636435110000|2021-11-09 05:18:30|2436|2435.7|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636435130000|2021-11-09 05:18:50|2436.2|2435.9|2435.9|2435.6|2436.2|2435.9|2435.9|2435.6|0
1636435140000|2021-11-09 05:19:00|||||||||1
1636435150000|2021-11-09 05:19:10|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636435180000|2021-11-09 05:19:40|2436|2435.7|2436|2435.7|2436|2435.7|2435.9|2435.6|15
1636435190000|2021-11-09 05:19:50|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|1
1636435200000|2021-11-09 05:20:00|2436.1|2435.8|2436.1|2435.8|2436.1|2435.8|2436|2435.7|0
1636435220000|2021-11-09 05:20:20|2436|2435.7|2436|2435.7|2436.1|2435.8|2436|2435.7|0
1636435230000|2021-11-09 05:20:30|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|1
1636435240000|2021-11-09 05:20:40|2435.8|2435.5|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636435260000|2021-11-09 05:21:00|||||||||2
1636435300000|2021-11-09 05:21:40|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|0
1636435330000|2021-11-09 05:22:10|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|1
1636435370000|2021-11-09 05:22:50|2435.8|2435.5|2435.6|2435.3|2435.8|2435.5|2435.6|2435.3|4
1636435380000|2021-11-09 05:23:00|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|1
1636435390000|2021-11-09 05:23:10|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|0
1636435400000|2021-11-09 05:23:20|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2
1636435410000|2021-11-09 05:23:30|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|4
1636435420000|2021-11-09 05:23:40|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636435430000|2021-11-09 05:23:50|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.8|2435.5|2
1636435450000|2021-11-09 05:24:10|2435.8|2435.5|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|0
1636435520000|2021-11-09 05:25:20|2436|2435.7|2436|2435.7|2436.1|2435.8|2436|2435.7|3
1636435530000|2021-11-09 05:25:30|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|5
1636435590000|2021-11-09 05:26:30|2436|2435.7|2436|2435.7|2436|2435.7|2436|2435.7|0
1636435610000|2021-11-09 05:26:50|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|4
1636435620000|2021-11-09 05:27:00|2435.7|2435.4|2435.8|2435.5|2435.8|2435.5|2435.7|2435.4|3
1636435630000|2021-11-09 05:27:10|||||||||2
1636435640000|2021-11-09 05:27:20|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636435650000|2021-11-09 05:27:30|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.8|2435.5|4
1636435660000|2021-11-09 05:27:40|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|1
1636435670000|2021-11-09 05:27:50|2435.7|2435.4|2435.9|2435.6|2435.9|2435.6|2435.7|2435.4|1
1636435680000|2021-11-09 05:28:00|2436|2435.7|2435.9|2435.6|2436|2435.7|2435.9|2435.6|1
1636435690000|2021-11-09 05:28:10|2436|2435.7|2436|2435.7|2436|2435.7|2435.9|2435.6|0
1636435700000|2021-11-09 05:28:20|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|1
1636435710000|2021-11-09 05:28:30|||||||||3
1636435730000|2021-11-09 05:28:50|2436|2435.7|2436.6|2436.3|2436.6|2436.3|2436|2435.7|21
1636435740000|2021-11-09 05:29:00|2436.5|2436.2|2436.8|2436.5|2436.8|2436.5|2436.5|2436.2|2
1636435750000|2021-11-09 05:29:10|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|1
1636435760000|2021-11-09 05:29:20|2436.7|2436.4|2436.5|2436.2|2436.7|2436.4|2436.4|2436.1|5
1636435780000|2021-11-09 05:29:40|2436.4|2436.1|2436.2|2435.9|2436.4|2436.1|2436.2|2435.9|4
1636435790000|2021-11-09 05:29:50|2436.1|2435.8|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|5
1636435800000|2021-11-09 05:30:00|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|1
1636435810000|2021-11-09 05:30:10|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|14
1636435820000|2021-11-09 05:30:20|2436.3|2436|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636435830000|2021-11-09 05:30:30|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.1|2435.8|0
1636435840000|2021-11-09 05:30:40|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636435850000|2021-11-09 05:30:50|2436.5|2436.2|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|8
1636435860000|2021-11-09 05:31:00|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|3
1636435880000|2021-11-09 05:31:20|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|0
1636435890000|2021-11-09 05:31:30|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636435900000|2021-11-09 05:31:40|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636435910000|2021-11-09 05:31:50|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|0
1636435950000|2021-11-09 05:32:30|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|2436.6|2436.3|0
1636435960000|2021-11-09 05:32:40|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|0
1636435970000|2021-11-09 05:32:50|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636435990000|2021-11-09 05:33:10|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636436000000|2021-11-09 05:33:20|2436.3|2436|2436.4|2436.1|2436.4|2436.1|2436.3|2436|0
1636436010000|2021-11-09 05:33:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636436020000|2021-11-09 05:33:40|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|1
1636436030000|2021-11-09 05:33:50|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636436040000|2021-11-09 05:34:00|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|2436.2|2435.9|0
1636436060000|2021-11-09 05:34:20|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|2
1636436070000|2021-11-09 05:34:30|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636436080000|2021-11-09 05:34:40|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|0
1636436090000|2021-11-09 05:34:50|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|0
1636436100000|2021-11-09 05:35:00|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.2|2435.9|0
1636436110000|2021-11-09 05:35:10|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2436.4|2436.1|2
1636436120000|2021-11-09 05:35:20|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636436130000|2021-11-09 05:35:30|2436.3|2436|2436.3|2436|2436.3|2436|2436.3|2436|1
1636436140000|2021-11-09 05:35:40|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636436150000|2021-11-09 05:35:50|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|0
1636436160000|2021-11-09 05:36:00|2436.4|2436.1|2436.5|2436.2|2436.6|2436.3|2436.4|2436.1|0
1636436170000|2021-11-09 05:36:10|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.5|2436.2|1
1636436180000|2021-11-09 05:36:20|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|0
1636436190000|2021-11-09 05:36:30|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636436200000|2021-11-09 05:36:40|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|3
1636436210000|2021-11-09 05:36:50|2436.8|2436.5|2437|2436.7|2437|2436.7|2436.8|2436.5|0
1636436220000|2021-11-09 05:37:00|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.1|2436.8|17
1636436230000|2021-11-09 05:37:10|2437.2|2436.9|2437|2436.7|2437.2|2436.9|2437|2436.7|3
1636436240000|2021-11-09 05:37:20|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|2
1636436250000|2021-11-09 05:37:30|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|1
1636436260000|2021-11-09 05:37:40|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|0
1636436290000|2021-11-09 05:38:10|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|1
1636436300000|2021-11-09 05:38:20|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636436320000|2021-11-09 05:38:40|2437.5|2437.2|2437.7|2437.4|2437.7|2437.4|2437.4|2437.1|8
1636436330000|2021-11-09 05:38:50|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|3
1636436340000|2021-11-09 05:39:00|2437.5|2437.2|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|0
1636436350000|2021-11-09 05:39:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|5
1636436360000|2021-11-09 05:39:20|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|4
1636436370000|2021-11-09 05:39:30|||||||||1
1636436380000|2021-11-09 05:39:40|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|4
1636436390000|2021-11-09 05:39:50|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|0
1636436400000|2021-11-09 05:40:00|2437.9|2437.6|2438|2437.7|2438.2|2437.9|2437.9|2437.6|48
1636436410000|2021-11-09 05:40:10|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|5
1636436420000|2021-11-09 05:40:20|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|2
1636436430000|2021-11-09 05:40:30|||||||||1
1636436440000|2021-11-09 05:40:40|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636436450000|2021-11-09 05:40:50|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|3
1636436460000|2021-11-09 05:41:00|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.7|2437.4|0
1636436470000|2021-11-09 05:41:10|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|2
1636436490000|2021-11-09 05:41:30|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636436500000|2021-11-09 05:41:40|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2437.9|2437.6|0
1636436510000|2021-11-09 05:41:50|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636436520000|2021-11-09 05:42:00|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|1
1636436530000|2021-11-09 05:42:10|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|3
1636436540000|2021-11-09 05:42:20|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|8
1636436550000|2021-11-09 05:42:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636436560000|2021-11-09 05:42:40|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|0
1636436570000|2021-11-09 05:42:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636436580000|2021-11-09 05:43:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|1
1636436590000|2021-11-09 05:43:10|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.9|2437.6|0
1636436600000|2021-11-09 05:43:20|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636436610000|2021-11-09 05:43:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636436620000|2021-11-09 05:43:40|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636436630000|2021-11-09 05:43:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636436640000|2021-11-09 05:44:00|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|2
1636436650000|2021-11-09 05:44:10|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636436660000|2021-11-09 05:44:20|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636436670000|2021-11-09 05:44:30|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636436680000|2021-11-09 05:44:40|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636436700000|2021-11-09 05:45:00|2437.7|2437.4|2438|2437.7|2438|2437.7|2437.7|2437.4|1
1636436710000|2021-11-09 05:45:10|2437.9|2437.6|2438|2437.7|2438.1|2437.8|2437.9|2437.6|0
1636436720000|2021-11-09 05:45:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636436730000|2021-11-09 05:45:30|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636436740000|2021-11-09 05:45:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|0
1636436760000|2021-11-09 05:46:00|2438.1|2437.8|2438.2|2437.9|2438.3|2438|2438.1|2437.8|1
1636436780000|2021-11-09 05:46:20|2438.3|2438|2438.3|2438|2438.3|2438|2438.3|2438|31
1636436790000|2021-11-09 05:46:30|||||||||5
1636436800000|2021-11-09 05:46:40|||||||||1
1636436810000|2021-11-09 05:46:50|2438.5|2438.2|2438.8|2438.5|2438.8|2438.5|2438.5|2438.2|15
1636436820000|2021-11-09 05:47:00|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|4
1636436830000|2021-11-09 05:47:10|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.8|2438.5|6
1636436840000|2021-11-09 05:47:20|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.8|2438.5|2
1636436850000|2021-11-09 05:47:30|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|1
1636436860000|2021-11-09 05:47:40|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|12
1636436870000|2021-11-09 05:47:50|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|0
1636436880000|2021-11-09 05:48:00|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.9|2438.6|4
1636436890000|2021-11-09 05:48:10|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636436900000|2021-11-09 05:48:20|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|2
1636436910000|2021-11-09 05:48:30|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636436920000|2021-11-09 05:48:40|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2438.9|2438.6|1
1636436930000|2021-11-09 05:48:50|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636436940000|2021-11-09 05:49:00|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636436950000|2021-11-09 05:49:10|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|1
1636436960000|2021-11-09 05:49:20|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636436970000|2021-11-09 05:49:30|2438.9|2438.6|2438.7|2438.4|2438.9|2438.6|2438.7|2438.4|11
1636436980000|2021-11-09 05:49:40|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636437000000|2021-11-09 05:50:00|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|4
1636437010000|2021-11-09 05:50:10|2438.6|2438.3|2438.4|2438.1|2438.7|2438.4|2438.4|2438.1|7
1636437020000|2021-11-09 05:50:20|2438.6|2438.3|2438.4|2438.1|2438.6|2438.3|2438.4|2438.1|8
1636437030000|2021-11-09 05:50:30|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|3
1636437040000|2021-11-09 05:50:40|2438.4|2438.1|2438.4|2438.1|2438.6|2438.3|2438.3|2438|5
1636437050000|2021-11-09 05:50:50|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|1
1636437060000|2021-11-09 05:51:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|4
1636437070000|2021-11-09 05:51:10|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|3
1636437080000|2021-11-09 05:51:20|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|2
1636437090000|2021-11-09 05:51:30|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636437110000|2021-11-09 05:51:50|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|15
1636437120000|2021-11-09 05:52:00|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|1
1636437130000|2021-11-09 05:52:10|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|9
1636437140000|2021-11-09 05:52:20|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|5
1636437150000|2021-11-09 05:52:30|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|2
1636437160000|2021-11-09 05:52:40|2437.8|2437.5|2437.5|2437.2|2437.8|2437.5|2437.5|2437.2|7
1636437170000|2021-11-09 05:52:50|2437.6|2437.3|2437.3|2437|2437.6|2437.3|2437.3|2437|15
1636437180000|2021-11-09 05:53:00|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|4
1636437190000|2021-11-09 05:53:10|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|8
1636437200000|2021-11-09 05:53:20|2437.5|2437.2|2437.3|2437|2437.5|2437.2|2437.3|2437|9
1636437210000|2021-11-09 05:53:30|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|10
1636437220000|2021-11-09 05:53:40|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|5
1636437230000|2021-11-09 05:53:50|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|4
1636437240000|2021-11-09 05:54:00|2437.6|2437.3|2437.3|2437|2437.6|2437.3|2437.3|2437|8
1636437250000|2021-11-09 05:54:10|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|9
1636437260000|2021-11-09 05:54:20|2437|2436.7|2437|2436.7|2437.1|2436.8|2436.9|2436.6|2
1636437270000|2021-11-09 05:54:30|2437.1|2436.8|2436.9|2436.6|2437.1|2436.8|2436.9|2436.6|2
1636437280000|2021-11-09 05:54:40|2437|2436.7|2437|2436.7|2437.1|2436.8|2436.9|2436.6|8
1636437290000|2021-11-09 05:54:50|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437|2436.7|5
1636437300000|2021-11-09 05:55:00|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|3
1636437310000|2021-11-09 05:55:10|2436.9|2436.6|2437|2436.7|2437.1|2436.8|2436.9|2436.6|4
1636437320000|2021-11-09 05:55:20|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636437330000|2021-11-09 05:55:30|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|9
1636437340000|2021-11-09 05:55:40|2437|2436.7|2437|2436.7|2437.1|2436.8|2437|2436.7|13
1636437350000|2021-11-09 05:55:50|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.9|2436.6|2
1636437360000|2021-11-09 05:56:00|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|1
1636437370000|2021-11-09 05:56:10|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636437380000|2021-11-09 05:56:20|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|1
1636437390000|2021-11-09 05:56:30|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|1
1636437400000|2021-11-09 05:56:40|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|0
1636437410000|2021-11-09 05:56:50|2436.8|2436.5|2437|2436.7|2437.1|2436.8|2436.8|2436.5|3
1636437420000|2021-11-09 05:57:00|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437|2436.7|2
1636437430000|2021-11-09 05:57:10|2437|2436.7|2437|2436.7|2437.1|2436.8|2437|2436.7|3
1636437440000|2021-11-09 05:57:20|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.9|2436.6|0
1636437450000|2021-11-09 05:57:30|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636437460000|2021-11-09 05:57:40|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636437470000|2021-11-09 05:57:50|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636437480000|2021-11-09 05:58:00|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636437490000|2021-11-09 05:58:10|2437.1|2436.8|2437|2436.7|2437.2|2436.9|2437|2436.7|1
1636437500000|2021-11-09 05:58:20|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437|2436.7|0
1636437510000|2021-11-09 05:58:30|2437|2436.7|2437|2436.7|2437.1|2436.8|2437|2436.7|1
1636437520000|2021-11-09 05:58:40|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437|2436.7|1
1636437530000|2021-11-09 05:58:50|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636437540000|2021-11-09 05:59:00|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636437550000|2021-11-09 05:59:10|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636437560000|2021-11-09 05:59:20|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636437570000|2021-11-09 05:59:30|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636437580000|2021-11-09 05:59:40|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636437590000|2021-11-09 05:59:50|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|2
1636437600000|2021-11-09 06:00:00|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|26
1636437610000|2021-11-09 06:00:10|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|7
1636437620000|2021-11-09 06:00:20|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|5
1636437630000|2021-11-09 06:00:30|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|4
1636437640000|2021-11-09 06:00:40|2437.5|2437.2|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|2
1636437650000|2021-11-09 06:00:50|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|3
1636437660000|2021-11-09 06:01:00|2438|2437.7|2438.5|2438.2|2438.5|2438.2|2438|2437.7|5
1636437670000|2021-11-09 06:01:10|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|4
1636437680000|2021-11-09 06:01:20|2438.3|2438|2438.4|2438.1|2438.5|2438.2|2438.3|2438|5
1636437690000|2021-11-09 06:01:30|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636437700000|2021-11-09 06:01:40|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636437710000|2021-11-09 06:01:50|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636437720000|2021-11-09 06:02:00|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.4|2438.1|1
1636437730000|2021-11-09 06:02:10|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636437740000|2021-11-09 06:02:20|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636437750000|2021-11-09 06:02:30|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|1
1636437760000|2021-11-09 06:02:40|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|0
1636437770000|2021-11-09 06:02:50|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636437780000|2021-11-09 06:03:00|2438.9|2438.6|2438.7|2438.4|2438.9|2438.6|2438.7|2438.4|1
1636437790000|2021-11-09 06:03:10|2438.8|2438.5|2438.6|2438.3|2438.8|2438.5|2438.5|2438.2|0
1636437800000|2021-11-09 06:03:20|2438.5|2438.2|2438.9|2438.6|2438.9|2438.6|2438.5|2438.2|4
1636437810000|2021-11-09 06:03:30|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|3
1636437820000|2021-11-09 06:03:40|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|2
1636437830000|2021-11-09 06:03:50|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636437840000|2021-11-09 06:04:00|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2438.9|2438.6|5
1636437850000|2021-11-09 06:04:10|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636437860000|2021-11-09 06:04:20|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|1
1636437870000|2021-11-09 06:04:30|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|1
1636437880000|2021-11-09 06:04:40|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636437890000|2021-11-09 06:04:50|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|2
1636437900000|2021-11-09 06:05:00|||||||||1
1636437910000|2021-11-09 06:05:10|2438.9|2438.6|2438.8|2438.5|2439|2438.7|2438.8|2438.5|1
1636437920000|2021-11-09 06:05:20|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|1
1636437930000|2021-11-09 06:05:30|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636437940000|2021-11-09 06:05:40|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636437950000|2021-11-09 06:05:50|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|4
1636437960000|2021-11-09 06:06:00|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|1
1636437970000|2021-11-09 06:06:10|||||||||2
1636437980000|2021-11-09 06:06:20|||||||||2
1636437990000|2021-11-09 06:06:30|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.3|2438|4
1636438000000|2021-11-09 06:06:40|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|2
1636438010000|2021-11-09 06:06:50|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|5
1636438020000|2021-11-09 06:07:00|2438.6|2438.3|2438.4|2438.1|2438.6|2438.3|2438.4|2438.1|0
1636438030000|2021-11-09 06:07:10|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.7|2438.4|14
1636438040000|2021-11-09 06:07:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636438080000|2021-11-09 06:08:00|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|3
1636438090000|2021-11-09 06:08:10|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|0
1636438100000|2021-11-09 06:08:20|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|2
1636438110000|2021-11-09 06:08:30|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636438120000|2021-11-09 06:08:40|2438.5|2438.2|2438.7|2438.4|2438.7|2438.4|2438.4|2438.1|0
1636438130000|2021-11-09 06:08:50|2438.6|2438.3|2438.8|2438.5|2438.8|2438.5|2438.6|2438.3|1
1636438140000|2021-11-09 06:09:00|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|3
1636438150000|2021-11-09 06:09:10|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636438160000|2021-11-09 06:09:20|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636438170000|2021-11-09 06:09:30|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|1
1636438180000|2021-11-09 06:09:40|2438.7|2438.4|2438.9|2438.6|2439|2438.7|2438.7|2438.4|3
1636438190000|2021-11-09 06:09:50|2439|2438.7|2439.2|2438.9|2439.3|2439|2438.9|2438.6|12
1636438200000|2021-11-09 06:10:00|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|4
1636438210000|2021-11-09 06:10:10|||||||||1
1636438220000|2021-11-09 06:10:20|||||||||1
1636438230000|2021-11-09 06:10:30|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|1
1636438240000|2021-11-09 06:10:40|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|1
1636438250000|2021-11-09 06:10:50|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|1
1636438260000|2021-11-09 06:11:00|2438.8|2438.5|2439|2438.7|2439|2438.7|2438.8|2438.5|1
1636438280000|2021-11-09 06:11:20|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|4
1636438290000|2021-11-09 06:11:30|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636438300000|2021-11-09 06:11:40|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|2
1636438310000|2021-11-09 06:11:50|||||||||1
1636438320000|2021-11-09 06:12:00|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636438340000|2021-11-09 06:12:20|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|1
1636438350000|2021-11-09 06:12:30|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|1
1636438360000|2021-11-09 06:12:40|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|5
1636438380000|2021-11-09 06:13:00|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636438390000|2021-11-09 06:13:10|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636438400000|2021-11-09 06:13:20|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.3|2439|4
1636438410000|2021-11-09 06:13:30|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|2
1636438420000|2021-11-09 06:13:40|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636438430000|2021-11-09 06:13:50|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|0
1636438440000|2021-11-09 06:14:00|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|4
1636438450000|2021-11-09 06:14:10|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|4
1636438460000|2021-11-09 06:14:20|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|0
1636438470000|2021-11-09 06:14:30|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|2
1636438480000|2021-11-09 06:14:40|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|1
1636438490000|2021-11-09 06:14:50|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|3
1636438500000|2021-11-09 06:15:00|2439.4|2439.1|2439.5|2439.2|2439.6|2439.3|2439.4|2439.1|1
1636438510000|2021-11-09 06:15:10|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|0
1636438530000|2021-11-09 06:15:30|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|0
1636438540000|2021-11-09 06:15:40|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|2
1636438550000|2021-11-09 06:15:50|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|1
1636438560000|2021-11-09 06:16:00|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2
1636438570000|2021-11-09 06:16:10|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|0
1636438580000|2021-11-09 06:16:20|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|3
1636438600000|2021-11-09 06:16:40|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|0
1636438610000|2021-11-09 06:16:50|2439.1|2438.8|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|2
1636438620000|2021-11-09 06:17:00|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636438630000|2021-11-09 06:17:10|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439|2438.7|2
1636438650000|2021-11-09 06:17:30|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636438680000|2021-11-09 06:18:00|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2
1636438690000|2021-11-09 06:18:10|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.3|2439|1
1636438700000|2021-11-09 06:18:20|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|0
1636438710000|2021-11-09 06:18:30|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|0
1636438720000|2021-11-09 06:18:40|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|0
1636438730000|2021-11-09 06:18:50|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|0
1636438740000|2021-11-09 06:19:00|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|0
1636438750000|2021-11-09 06:19:10|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|1
1636438760000|2021-11-09 06:19:20|||||||||1
1636438770000|2021-11-09 06:19:30|2439.5|2439.2|2439.6|2439.3|2439.6|2439.3|2439.5|2439.2|0
1636438790000|2021-11-09 06:19:50|||||||||1
1636438800000|2021-11-09 06:20:00|2439.8|2439.5|2440|2439.7|2440|2439.7|2439.8|2439.5|4
1636438810000|2021-11-09 06:20:10|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|2
1636438820000|2021-11-09 06:20:20|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636438830000|2021-11-09 06:20:30|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|1
1636438850000|2021-11-09 06:20:50|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|2
1636438860000|2021-11-09 06:21:00|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|4
1636438880000|2021-11-09 06:21:20|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|1
1636438920000|2021-11-09 06:22:00|2440|2439.7|2440.1|2439.8|2440.1|2439.8|2440|2439.7|0
1636438930000|2021-11-09 06:22:10|2440|2439.7|2439.8|2439.5|2440|2439.7|2439.8|2439.5|3
1636438940000|2021-11-09 06:22:20|2439.9|2439.6|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|0
1636438950000|2021-11-09 06:22:30|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|2
1636438960000|2021-11-09 06:22:40|2439.7|2439.4|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|0
1636438970000|2021-11-09 06:22:50|2439.6|2439.3|2439.4|2439.1|2439.7|2439.4|2439.4|2439.1|2
1636438980000|2021-11-09 06:23:00|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.2|2438.9|0
1636438990000|2021-11-09 06:23:10|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|2
1636439000000|2021-11-09 06:23:20|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636439020000|2021-11-09 06:23:40|2439.2|2438.9|2439|2438.7|2439.2|2438.9|2439|2438.7|3
1636439030000|2021-11-09 06:23:50|2438.9|2438.6|2438.7|2438.4|2439|2438.7|2438.7|2438.4|9
1636439040000|2021-11-09 06:24:00|2438.6|2438.3|2438.5|2438.2|2438.7|2438.4|2438.5|2438.2|6
1636439050000|2021-11-09 06:24:10|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|8
1636439060000|2021-11-09 06:24:20|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636439070000|2021-11-09 06:24:30|2438.5|2438.2|2438.8|2438.5|2438.8|2438.5|2438.5|2438.2|0
1636439080000|2021-11-09 06:24:40|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636439090000|2021-11-09 06:24:50|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636439100000|2021-11-09 06:25:00|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|1
1636439110000|2021-11-09 06:25:10|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636439120000|2021-11-09 06:25:20|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|0
1636439130000|2021-11-09 06:25:30|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636439140000|2021-11-09 06:25:40|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636439150000|2021-11-09 06:25:50|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636439160000|2021-11-09 06:26:00|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636439170000|2021-11-09 06:26:10|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2
1636439180000|2021-11-09 06:26:20|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.6|2438.3|2
1636439190000|2021-11-09 06:26:30|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2
1636439200000|2021-11-09 06:26:40|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636439210000|2021-11-09 06:26:50|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636439220000|2021-11-09 06:27:00|2438.8|2438.5|2439|2438.7|2439|2438.7|2438.8|2438.5|1
1636439230000|2021-11-09 06:27:10|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|1
1636439240000|2021-11-09 06:27:20|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636439250000|2021-11-09 06:27:30|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|0
1636439260000|2021-11-09 06:27:40|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636439270000|2021-11-09 06:27:50|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636439280000|2021-11-09 06:28:00|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|2
1636439290000|2021-11-09 06:28:10|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439|2438.7|1
1636439300000|2021-11-09 06:28:20|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636439330000|2021-11-09 06:28:50|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|3
1636439340000|2021-11-09 06:29:00|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636439350000|2021-11-09 06:29:10|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|1
1636439360000|2021-11-09 06:29:20|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|0
1636439380000|2021-11-09 06:29:40|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636439390000|2021-11-09 06:29:50|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|1
1636439400000|2021-11-09 06:30:00|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.8|2438.5|1
1636439410000|2021-11-09 06:30:10|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636439420000|2021-11-09 06:30:20|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636439440000|2021-11-09 06:30:40|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636439450000|2021-11-09 06:30:50|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|0
1636439460000|2021-11-09 06:31:00|2439|2438.7|2439.2|2438.9|2439.2|2438.9|2439|2438.7|3
1636439470000|2021-11-09 06:31:10|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636439480000|2021-11-09 06:31:20|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636439490000|2021-11-09 06:31:30|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|1
1636439500000|2021-11-09 06:31:40|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|3
1636439510000|2021-11-09 06:31:50|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|3
1636439520000|2021-11-09 06:32:00|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|4
1636439530000|2021-11-09 06:32:10|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|8
1636439550000|2021-11-09 06:32:30|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|0
1636439560000|2021-11-09 06:32:40|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|1
1636439580000|2021-11-09 06:33:00|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|0
1636439590000|2021-11-09 06:33:10|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|0
1636439600000|2021-11-09 06:33:20|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|0
1636439610000|2021-11-09 06:33:30|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|2
1636439620000|2021-11-09 06:33:40|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|0
1636439630000|2021-11-09 06:33:50|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|0
1636439640000|2021-11-09 06:34:00|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|0
1636439650000|2021-11-09 06:34:10|2439.3|2439|2439.5|2439.2|2439.5|2439.2|2439.3|2439|0
1636439660000|2021-11-09 06:34:20|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|4
1636439690000|2021-11-09 06:34:50|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|1
1636439700000|2021-11-09 06:35:00|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|3
1636439710000|2021-11-09 06:35:10|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|0
1636439730000|2021-11-09 06:35:30|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|0
1636439740000|2021-11-09 06:35:40|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|0
1636439750000|2021-11-09 06:35:50|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|0
1636439760000|2021-11-09 06:36:00|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|0
1636439770000|2021-11-09 06:36:10|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|0
1636439780000|2021-11-09 06:36:20|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|1
1636439790000|2021-11-09 06:36:30|2439.6|2439.3|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|2
1636439800000|2021-11-09 06:36:40|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|0
1636439810000|2021-11-09 06:36:50|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|0
1636439820000|2021-11-09 06:37:00|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|0
1636439830000|2021-11-09 06:37:10|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|2
1636439840000|2021-11-09 06:37:20|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|9
1636439850000|2021-11-09 06:37:30|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2
1636439880000|2021-11-09 06:38:00|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|2
1636439910000|2021-11-09 06:38:30|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636439920000|2021-11-09 06:38:40|2439.1|2438.8|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|0
1636439970000|2021-11-09 06:39:30|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|1
1636439990000|2021-11-09 06:39:50|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|3
1636440000000|2021-11-09 06:40:00|||||||||3
1636440010000|2021-11-09 06:40:10|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|4
1636440020000|2021-11-09 06:40:20|2438.9|2438.6|2439|2438.7|2439.1|2438.8|2438.9|2438.6|3
1636440060000|2021-11-09 06:41:00|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636440070000|2021-11-09 06:41:10|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636440080000|2021-11-09 06:41:20|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636440090000|2021-11-09 06:41:30|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|0
1636440100000|2021-11-09 06:41:40|2439|2438.7|2439|2438.7|2439.1|2438.8|2439|2438.7|0
1636440110000|2021-11-09 06:41:50|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|2
1636440120000|2021-11-09 06:42:00|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636440130000|2021-11-09 06:42:10|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636440140000|2021-11-09 06:42:20|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636440150000|2021-11-09 06:42:30|2438.9|2438.6|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636440220000|2021-11-09 06:43:40|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|0
1636440230000|2021-11-09 06:43:50|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|7
1636440240000|2021-11-09 06:44:00|||||||||13
1636440250000|2021-11-09 06:44:10|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|1
1636440270000|2021-11-09 06:44:30|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2
1636440300000|2021-11-09 06:45:00|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636440310000|2021-11-09 06:45:10|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.6|2438.3|0
1636440320000|2021-11-09 06:45:20|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|0
1636440330000|2021-11-09 06:45:30|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|0
1636440350000|2021-11-09 06:45:50|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636440360000|2021-11-09 06:46:00|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636440370000|2021-11-09 06:46:10|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636440380000|2021-11-09 06:46:20|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636440390000|2021-11-09 06:46:30|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636440420000|2021-11-09 06:47:00|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|21
1636440440000|2021-11-09 06:47:20|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636440450000|2021-11-09 06:47:30|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636440460000|2021-11-09 06:47:40|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636440470000|2021-11-09 06:47:50|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|1
1636440490000|2021-11-09 06:48:10|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636440500000|2021-11-09 06:48:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636440510000|2021-11-09 06:48:30|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|1
1636440520000|2021-11-09 06:48:40|2438.6|2438.3|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636440540000|2021-11-09 06:49:00|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636440570000|2021-11-09 06:49:30|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|0
1636440580000|2021-11-09 06:49:40|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636440600000|2021-11-09 06:50:00|||||||||1
1636440620000|2021-11-09 06:50:20|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2
1636440640000|2021-11-09 06:50:40|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636440650000|2021-11-09 06:50:50|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636440660000|2021-11-09 06:51:00|2438.6|2438.3|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636440670000|2021-11-09 06:51:10|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636440690000|2021-11-09 06:51:30|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636440710000|2021-11-09 06:51:50|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|1
1636440750000|2021-11-09 06:52:30|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|3
1636440760000|2021-11-09 06:52:40|2438.6|2438.3|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636440770000|2021-11-09 06:52:50|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636440790000|2021-11-09 06:53:10|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636440820000|2021-11-09 06:53:40|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|2
1636440840000|2021-11-09 06:54:00|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636440860000|2021-11-09 06:54:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|0
1636440870000|2021-11-09 06:54:30|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636440880000|2021-11-09 06:54:40|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636440920000|2021-11-09 06:55:20|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|3
1636440930000|2021-11-09 06:55:30|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636440950000|2021-11-09 06:55:50|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|17
1636440960000|2021-11-09 06:56:00|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|2
1636440970000|2021-11-09 06:56:10|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|1
1636440980000|2021-11-09 06:56:20|2439|2438.7|2439.2|2438.9|2439.2|2438.9|2439|2438.7|16
1636440990000|2021-11-09 06:56:30|2439.3|2439|2439.5|2439.2|2439.5|2439.2|2439.3|2439|3
1636441000000|2021-11-09 06:56:40|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|1
1636441010000|2021-11-09 06:56:50|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636441020000|2021-11-09 06:57:00|||||||||4
1636441030000|2021-11-09 06:57:10|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|0
1636441040000|2021-11-09 06:57:20|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|1
1636441050000|2021-11-09 06:57:30|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636441060000|2021-11-09 06:57:40|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|2
1636441090000|2021-11-09 06:58:10|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|2
1636441100000|2021-11-09 06:58:20|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|2
1636441110000|2021-11-09 06:58:30|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|0
1636441120000|2021-11-09 06:58:40|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|0
1636441130000|2021-11-09 06:58:50|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636441160000|2021-11-09 06:59:20|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|1
1636441200000|2021-11-09 07:00:00|2439.3|2439|2439.1|2438.8|2439.3|2439|2439.1|2438.8|0
1636441210000|2021-11-09 07:00:10|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.1|2438.8|0
1636441220000|2021-11-09 07:00:20|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|0
1636441230000|2021-11-09 07:00:30|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|0
1636441240000|2021-11-09 07:00:40|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|2
1636441250000|2021-11-09 07:00:50|2439.1|2438.8|2439.3|2439|2439.3|2439|2439.1|2438.8|2
1636441280000|2021-11-09 07:01:20|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|4
1636441290000|2021-11-09 07:01:30|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|0
1636441310000|2021-11-09 07:01:50|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|0
1636441340000|2021-11-09 07:02:20|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|0
1636441350000|2021-11-09 07:02:30|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|2
1636441360000|2021-11-09 07:02:40|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|2
1636441370000|2021-11-09 07:02:50|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636441380000|2021-11-09 07:03:00|2439.1|2438.8|2439.3|2439|2439.3|2439|2439|2438.7|1
1636441390000|2021-11-09 07:03:10|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|1
1636441400000|2021-11-09 07:03:20|2439.5|2439.2|2439.2|2438.9|2439.5|2439.2|2439.2|2438.9|1
1636441410000|2021-11-09 07:03:30|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636441420000|2021-11-09 07:03:40|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636441430000|2021-11-09 07:03:50|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2438.9|2438.6|3
1636441440000|2021-11-09 07:04:00|2438.9|2438.6|2438.7|2438.4|2438.9|2438.6|2438.7|2438.4|1
1636441450000|2021-11-09 07:04:10|2438.8|2438.5|2438.5|2438.2|2438.8|2438.5|2438.5|2438.2|0
1636441460000|2021-11-09 07:04:20|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|0
1636441470000|2021-11-09 07:04:30|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|1
1636441480000|2021-11-09 07:04:40|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.5|2438.2|0
1636441490000|2021-11-09 07:04:50|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|3
1636441500000|2021-11-09 07:05:00|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|0
1636441510000|2021-11-09 07:05:10|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|0
1636441520000|2021-11-09 07:05:20|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.5|2438.2|2
1636441530000|2021-11-09 07:05:30|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|0
1636441540000|2021-11-09 07:05:40|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|0
1636441550000|2021-11-09 07:05:50|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636441560000|2021-11-09 07:06:00|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|1
1636441580000|2021-11-09 07:06:20|||||||||1
1636441590000|2021-11-09 07:06:30|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2437.9|2437.6|11
1636441600000|2021-11-09 07:06:40|||||||||1
1636441610000|2021-11-09 07:06:50|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|0
1636441620000|2021-11-09 07:07:00|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|4
1636441630000|2021-11-09 07:07:10|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636441670000|2021-11-09 07:07:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636441680000|2021-11-09 07:08:00|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|3
1636441690000|2021-11-09 07:08:10|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|1
1636441700000|2021-11-09 07:08:20|2438|2437.7|2438|2437.7|2438.1|2437.8|2437.9|2437.6|2
1636441710000|2021-11-09 07:08:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|5
1636441720000|2021-11-09 07:08:40|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|3
1636441730000|2021-11-09 07:08:50|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|1
1636441740000|2021-11-09 07:09:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636441750000|2021-11-09 07:09:10|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636441760000|2021-11-09 07:09:20|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636441770000|2021-11-09 07:09:30|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636441780000|2021-11-09 07:09:40|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|2
1636441790000|2021-11-09 07:09:50|2438.2|2437.9|2438.1|2437.8|2438.3|2438|2438.1|2437.8|2
1636441800000|2021-11-09 07:10:00|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.2|2437.9|0
1636441830000|2021-11-09 07:10:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636441850000|2021-11-09 07:10:50|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636441860000|2021-11-09 07:11:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|2
1636441870000|2021-11-09 07:11:10|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|0
1636441880000|2021-11-09 07:11:20|2438.1|2437.8|2438.2|2437.9|2438.3|2438|2438.1|2437.8|0
1636441890000|2021-11-09 07:11:30|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.2|2437.9|0
1636441900000|2021-11-09 07:11:40|2438.1|2437.8|2438.3|2438|2438.3|2438|2438.1|2437.8|1
1636441910000|2021-11-09 07:11:50|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|0
1636441920000|2021-11-09 07:12:00|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636441930000|2021-11-09 07:12:10|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636441940000|2021-11-09 07:12:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636441950000|2021-11-09 07:12:30|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636441960000|2021-11-09 07:12:40|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|3
1636441970000|2021-11-09 07:12:50|||||||||2
1636441980000|2021-11-09 07:13:00|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|0
1636442040000|2021-11-09 07:14:00|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.2|2437.9|0
1636442050000|2021-11-09 07:14:10|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|3
1636442060000|2021-11-09 07:14:20|||||||||2
1636442070000|2021-11-09 07:14:30|||||||||3
1636442080000|2021-11-09 07:14:40|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|0
1636442090000|2021-11-09 07:14:50|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|0
1636442100000|2021-11-09 07:15:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|2
1636442110000|2021-11-09 07:15:10|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|0
1636442120000|2021-11-09 07:15:20|2438.5|2438.2|2438.8|2438.5|2438.8|2438.5|2438.5|2438.2|2
1636442130000|2021-11-09 07:15:30|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|1
1636442140000|2021-11-09 07:15:40|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636442150000|2021-11-09 07:15:50|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636442160000|2021-11-09 07:16:00|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|4
1636442170000|2021-11-09 07:16:10|2438.9|2438.6|2438.8|2438.5|2439|2438.7|2438.8|2438.5|0
1636442180000|2021-11-09 07:16:20|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|0
1636442190000|2021-11-09 07:16:30|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636442200000|2021-11-09 07:16:40|2438.6|2438.3|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|0
1636442210000|2021-11-09 07:16:50|2438.6|2438.3|2438.9|2438.6|2438.9|2438.6|2438.6|2438.3|0
1636442220000|2021-11-09 07:17:00|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|0
1636442230000|2021-11-09 07:17:10|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|0
1636442250000|2021-11-09 07:17:30|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|3
1636442260000|2021-11-09 07:17:40|2439.1|2438.8|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|2
1636442270000|2021-11-09 07:17:50|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|1
1636442280000|2021-11-09 07:18:00|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636442290000|2021-11-09 07:18:10|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|0
1636442300000|2021-11-09 07:18:20|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|0
1636442310000|2021-11-09 07:18:30|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|0
1636442320000|2021-11-09 07:18:40|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|4
1636442330000|2021-11-09 07:18:50|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|3
1636442340000|2021-11-09 07:19:00|2439.5|2439.2|2439.3|2439|2439.5|2439.2|2439.3|2439|1
1636442350000|2021-11-09 07:19:10|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|0
1636442360000|2021-11-09 07:19:20|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|1
1636442370000|2021-11-09 07:19:30|2439.3|2439|2439.3|2439|2439.4|2439.1|2439.3|2439|0
1636442380000|2021-11-09 07:19:40|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.1|2438.8|0
1636442390000|2021-11-09 07:19:50|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|0
1636442400000|2021-11-09 07:20:00|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|0
1636442420000|2021-11-09 07:20:20|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636442430000|2021-11-09 07:20:30|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|0
1636442440000|2021-11-09 07:20:40|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|0
1636442450000|2021-11-09 07:20:50|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|3
1636442460000|2021-11-09 07:21:00|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|0
1636442470000|2021-11-09 07:21:10|2439.5|2439.2|2439.6|2439.3|2439.6|2439.3|2439.4|2439.1|2
1636442480000|2021-11-09 07:21:20|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|0
1636442490000|2021-11-09 07:21:30|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|0
1636442500000|2021-11-09 07:21:40|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|1
1636442510000|2021-11-09 07:21:50|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|0
1636442520000|2021-11-09 07:22:00|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|0
1636442530000|2021-11-09 07:22:10|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|3
1636442540000|2021-11-09 07:22:20|2439.8|2439.5|2440|2439.7|2440|2439.7|2439.8|2439.5|0
1636442550000|2021-11-09 07:22:30|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2439.9|2439.6|0
1636442560000|2021-11-09 07:22:40|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|2
1636442570000|2021-11-09 07:22:50|2439.9|2439.6|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|2
1636442580000|2021-11-09 07:23:00|2439.9|2439.6|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|0
1636442600000|2021-11-09 07:23:20|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.8|2439.5|0
1636442620000|2021-11-09 07:23:40|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2440|2439.7|0
1636442630000|2021-11-09 07:23:50|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|0
1636442640000|2021-11-09 07:24:00|2440|2439.7|2439.8|2439.5|2440|2439.7|2439.8|2439.5|1
1636442650000|2021-11-09 07:24:10|2439.7|2439.4|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|0
1636442660000|2021-11-09 07:24:20|2439.8|2439.5|2440|2439.7|2440|2439.7|2439.8|2439.5|0
1636442670000|2021-11-09 07:24:30|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636442680000|2021-11-09 07:24:40|2439.9|2439.6|2439.9|2439.6|2440|2439.7|2439.8|2439.5|0
1636442700000|2021-11-09 07:25:00|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|0
1636442710000|2021-11-09 07:25:10|2439.7|2439.4|2439.2|2438.9|2439.7|2439.4|2439.2|2438.9|16
1636442720000|2021-11-09 07:25:20|2439.1|2438.8|2439.3|2439|2439.3|2439|2439.1|2438.8|2
1636442730000|2021-11-09 07:25:30|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|19
1636442740000|2021-11-09 07:25:40|2439.2|2438.9|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|0
1636442760000|2021-11-09 07:26:00|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|16
1636442770000|2021-11-09 07:26:10|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|2
1636442780000|2021-11-09 07:26:20|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|0
1636442790000|2021-11-09 07:26:30|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|0
1636442800000|2021-11-09 07:26:40|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439.4|2439.1|3
1636442810000|2021-11-09 07:26:50|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|1
1636442820000|2021-11-09 07:27:00|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|1
1636442830000|2021-11-09 07:27:10|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|0
1636442840000|2021-11-09 07:27:20|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|1
1636442850000|2021-11-09 07:27:30|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|0
1636442900000|2021-11-09 07:28:20|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|1
1636442910000|2021-11-09 07:28:30|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|0
1636442920000|2021-11-09 07:28:40|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|0
1636442930000|2021-11-09 07:28:50|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|0
1636442940000|2021-11-09 07:29:00|||||||||1
1636442970000|2021-11-09 07:29:30|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636442990000|2021-11-09 07:29:50|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636443000000|2021-11-09 07:30:00|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2
1636443010000|2021-11-09 07:30:10|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|0
1636443020000|2021-11-09 07:30:20|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636443040000|2021-11-09 07:30:40|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440|2439.7|3
1636443050000|2021-11-09 07:30:50|2440.3|2440|2440.3|2440|2440.3|2440|2440.3|2440|0
1636443060000|2021-11-09 07:31:00|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|0
1636443090000|2021-11-09 07:31:30|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|1
1636443100000|2021-11-09 07:31:40|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|1
1636443120000|2021-11-09 07:32:00|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|3
1636443130000|2021-11-09 07:32:10|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|1
1636443140000|2021-11-09 07:32:20|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|0
1636443150000|2021-11-09 07:32:30|2440.3|2440|2440.3|2440|2440.3|2440|2440.3|2440|1
1636443170000|2021-11-09 07:32:50|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440|2439.7|1
1636443180000|2021-11-09 07:33:00|2440|2439.7|2440.1|2439.8|2440.2|2439.9|2440|2439.7|5
1636443190000|2021-11-09 07:33:10|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|0
1636443200000|2021-11-09 07:33:20|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|1
1636443210000|2021-11-09 07:33:30|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|2
1636443220000|2021-11-09 07:33:40|2439.9|2439.6|2439.9|2439.6|2440|2439.7|2439.9|2439.6|0
1636443230000|2021-11-09 07:33:50|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|0
1636443240000|2021-11-09 07:34:00|2439.9|2439.6|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|2
1636443250000|2021-11-09 07:34:10|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|1
1636443260000|2021-11-09 07:34:20|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|0
1636443270000|2021-11-09 07:34:30|2440|2439.7|2440.1|2439.8|2440.1|2439.8|2440|2439.7|0
1636443290000|2021-11-09 07:34:50|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|1
1636443300000|2021-11-09 07:35:00|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|0
1636443310000|2021-11-09 07:35:10|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|0
1636443320000|2021-11-09 07:35:20|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|1
1636443330000|2021-11-09 07:35:30|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|0
1636443360000|2021-11-09 07:36:00|2440|2439.7|2440.1|2439.8|2440.2|2439.9|2440|2439.7|0
1636443390000|2021-11-09 07:36:30|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|1
1636443400000|2021-11-09 07:36:40|2440|2439.7|2440|2439.7|2440|2439.7|2439.8|2439.5|0
1636443420000|2021-11-09 07:37:00|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2440|2439.7|0
1636443430000|2021-11-09 07:37:10|2439.9|2439.6|2440.1|2439.8|2440.1|2439.8|2439.9|2439.6|0
1636443450000|2021-11-09 07:37:30|2440.2|2439.9|2440|2439.7|2440.2|2439.9|2440|2439.7|2
1636443460000|2021-11-09 07:37:40|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636443480000|2021-11-09 07:38:00|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636443490000|2021-11-09 07:38:10|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|3
1636443500000|2021-11-09 07:38:20|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|1
1636443510000|2021-11-09 07:38:30|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636443520000|2021-11-09 07:38:40|2439.9|2439.6|2439.9|2439.6|2440|2439.7|2439.9|2439.6|0
1636443530000|2021-11-09 07:38:50|2439.8|2439.5|2439.7|2439.4|2439.9|2439.6|2439.7|2439.4|1
1636443540000|2021-11-09 07:39:00|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|1
1636443550000|2021-11-09 07:39:10|2439.6|2439.3|2439.6|2439.3|2439.7|2439.4|2439.5|2439.2|1
1636443560000|2021-11-09 07:39:20|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|0
1636443570000|2021-11-09 07:39:30|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|0
1636443580000|2021-11-09 07:39:40|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|0
1636443590000|2021-11-09 07:39:50|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.3|2439|8
1636443600000|2021-11-09 07:40:00|2439.3|2439|2439.3|2439|2439.4|2439.1|2439.3|2439|0
1636443610000|2021-11-09 07:40:10|2439.4|2439.1|2439.4|2439.1|2439.6|2439.3|2439.2|2438.9|9
1636443620000|2021-11-09 07:40:20|||||||||2
1636443630000|2021-11-09 07:40:30|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|1
1636443640000|2021-11-09 07:40:40|2439.2|2438.9|2439.2|2438.9|2439.4|2439.1|2439|2438.7|3
1636443650000|2021-11-09 07:40:50|2439.1|2438.8|2439.2|2438.9|2439.2|2438.9|2439|2438.7|1
1636443660000|2021-11-09 07:41:00|2439.3|2439|2439.5|2439.2|2439.5|2439.2|2439.2|2438.9|1
1636443670000|2021-11-09 07:41:10|2439.4|2439.1|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|0
1636443680000|2021-11-09 07:41:20|2439.5|2439.2|2439.3|2439|2439.5|2439.2|2439.3|2439|0
1636443690000|2021-11-09 07:41:30|2439.2|2438.9|2439.3|2439|2439.3|2439|2439.2|2438.9|0
1636443700000|2021-11-09 07:41:40|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636443710000|2021-11-09 07:41:50|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.2|2438.9|0
1636443720000|2021-11-09 07:42:00|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.3|2439|0
1636443730000|2021-11-09 07:42:10|2439.3|2439|2439.2|2438.9|2439.3|2439|2439.2|2438.9|0
1636443740000|2021-11-09 07:42:20|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|0
1636443750000|2021-11-09 07:42:30|2439.4|2439.1|2439.4|2439.1|2439.4|2439.1|2439.3|2439|2
1636443760000|2021-11-09 07:42:40|2439.3|2439|2439.3|2439|2439.3|2439|2439.3|2439|1
1636443780000|2021-11-09 07:43:00|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|0
1636443790000|2021-11-09 07:43:10|2439.3|2439|2439.3|2439|2439.3|2439|2439.2|2438.9|1
1636443800000|2021-11-09 07:43:20|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.8|2438.5|10
1636443810000|2021-11-09 07:43:30|2439|2438.7|2438.9|2438.6|2439|2438.7|2438.9|2438.6|2
1636443830000|2021-11-09 07:43:50|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|1
1636443840000|2021-11-09 07:44:00|2438.9|2438.6|2439.1|2438.8|2439.1|2438.8|2438.9|2438.6|8
1636443860000|2021-11-09 07:44:20|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|1
1636443870000|2021-11-09 07:44:30|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2439.2|2438.9|2
1636443880000|2021-11-09 07:44:40|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|2439.1|2438.8|1
1636443890000|2021-11-09 07:44:50|2439|2438.7|2439|2438.7|2439|2438.7|2438.9|2438.6|3
1636443900000|2021-11-09 07:45:00|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|1
1636443910000|2021-11-09 07:45:10|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|2
1636443920000|2021-11-09 07:45:20|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|1
1636443930000|2021-11-09 07:45:30|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|1
1636443940000|2021-11-09 07:45:40|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|1
1636443950000|2021-11-09 07:45:50|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|2
1636443960000|2021-11-09 07:46:00|2439.1|2438.8|2439|2438.7|2439.1|2438.8|2439|2438.7|4
1636443980000|2021-11-09 07:46:20|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|0
1636443990000|2021-11-09 07:46:30|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|2
1636444000000|2021-11-09 07:46:40|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2438.9|2438.6|2
1636444020000|2021-11-09 07:47:00|2438.8|2438.5|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|4
1636444030000|2021-11-09 07:47:10|2438.7|2438.4|2438.6|2438.3|2438.8|2438.5|2438.6|2438.3|5
1636444050000|2021-11-09 07:47:30|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|4
1636444060000|2021-11-09 07:47:40|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|1
1636444070000|2021-11-09 07:47:50|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|0
1636444080000|2021-11-09 07:48:00|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|3
1636444090000|2021-11-09 07:48:10|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|1
1636444100000|2021-11-09 07:48:20|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|2
1636444120000|2021-11-09 07:48:40|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|0
1636444130000|2021-11-09 07:48:50|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|1
1636444140000|2021-11-09 07:49:00|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|2
1636444150000|2021-11-09 07:49:10|2438.3|2438|2438.1|2437.8|2438.4|2438.1|2438.1|2437.8|6
1636444160000|2021-11-09 07:49:20|2438|2437.7|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|6
1636444170000|2021-11-09 07:49:30|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|1
1636444180000|2021-11-09 07:49:40|2437.8|2437.5|2437.9|2437.6|2438|2437.7|2437.8|2437.5|12
1636444190000|2021-11-09 07:49:50|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|4
1636444200000|2021-11-09 07:50:00|2437.9|2437.6|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|10
1636444220000|2021-11-09 07:50:20|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|2
1636444230000|2021-11-09 07:50:30|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|3
1636444240000|2021-11-09 07:50:40|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636444250000|2021-11-09 07:50:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636444260000|2021-11-09 07:51:00|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|4
1636444270000|2021-11-09 07:51:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|3
1636444290000|2021-11-09 07:51:30|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|2
1636444300000|2021-11-09 07:51:40|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|1
1636444310000|2021-11-09 07:51:50|||||||||1
1636444330000|2021-11-09 07:52:10|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|2
1636444350000|2021-11-09 07:52:30|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636444360000|2021-11-09 07:52:40|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|2
1636444370000|2021-11-09 07:52:50|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|2
1636444380000|2021-11-09 07:53:00|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|5
1636444390000|2021-11-09 07:53:10|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|4
1636444400000|2021-11-09 07:53:20|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|0
1636444410000|2021-11-09 07:53:30|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|4
1636444420000|2021-11-09 07:53:40|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|3
1636444450000|2021-11-09 07:54:10|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|6
1636444470000|2021-11-09 07:54:30|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|1
1636444480000|2021-11-09 07:54:40|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636444500000|2021-11-09 07:55:00|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|5
1636444510000|2021-11-09 07:55:10|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|1
1636444520000|2021-11-09 07:55:20|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|0
1636444530000|2021-11-09 07:55:30|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|0
1636444540000|2021-11-09 07:55:40|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|10
1636444550000|2021-11-09 07:55:50|||||||||2
1636444560000|2021-11-09 07:56:00|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636444570000|2021-11-09 07:56:10|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|1
1636444580000|2021-11-09 07:56:20|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|0
1636444590000|2021-11-09 07:56:30|2437.3|2437|2437.5|2437.2|2437.5|2437.2|2437.3|2437|0
1636444600000|2021-11-09 07:56:40|||||||||1
1636444610000|2021-11-09 07:56:50|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|5
1636444620000|2021-11-09 07:57:00|||||||||2
1636444630000|2021-11-09 07:57:10|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|5
1636444640000|2021-11-09 07:57:20|2436.9|2436.6|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|0
1636444650000|2021-11-09 07:57:30|2437|2436.7|2437.1|2436.8|2437.2|2436.9|2437|2436.7|0
1636444660000|2021-11-09 07:57:40|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|2
1636444670000|2021-11-09 07:57:50|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|3
1636444680000|2021-11-09 07:58:00|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|14
1636444690000|2021-11-09 07:58:10|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|3
1636444700000|2021-11-09 07:58:20|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|4
1636444710000|2021-11-09 07:58:30|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|1
1636444730000|2021-11-09 07:58:50|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636444740000|2021-11-09 07:59:00|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|1
1636444750000|2021-11-09 07:59:10|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|1
1636444760000|2021-11-09 07:59:20|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|2
1636444770000|2021-11-09 07:59:30|||||||||1
1636444780000|2021-11-09 07:59:40|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636444790000|2021-11-09 07:59:50|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|0
1636444800000|2021-11-09 08:00:00|2437.1|2436.8|2436.8|2436.5|2437.4|2437.1|2436.8|2436.5|30
1636444810000|2021-11-09 08:00:10|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|4
1636444820000|2021-11-09 08:00:20|2436.8|2436.5|2436.6|2436.3|2437|2436.7|2436.6|2436.3|19
1636444830000|2021-11-09 08:00:30|2436.7|2436.4|2437.1|2436.8|2437.1|2436.8|2436.6|2436.3|6
1636444840000|2021-11-09 08:00:40|2437.2|2436.9|2437.2|2436.9|2437.4|2437.1|2437|2436.7|6
1636444850000|2021-11-09 08:00:50|2437.1|2436.8|2437.3|2437|2437.4|2437.1|2437.1|2436.8|0
1636444860000|2021-11-09 08:01:00|2437.2|2436.9|2437.2|2436.9|2437.4|2437.1|2436.7|2436.4|20
1636444870000|2021-11-09 08:01:10|2437.3|2437|2437.7|2437.4|2437.9|2437.6|2437.3|2437|15
1636444880000|2021-11-09 08:01:20|2438|2437.7|2437.6|2437.3|2438|2437.7|2437.6|2437.3|4
1636444890000|2021-11-09 08:01:30|2437.5|2437.2|2437.7|2437.4|2438|2437.7|2437.5|2437.2|17
1636444900000|2021-11-09 08:01:40|2437.6|2437.3|2438.1|2437.8|2438.1|2437.8|2437.6|2437.3|4
1636444910000|2021-11-09 08:01:50|2438|2437.7|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|4
1636444920000|2021-11-09 08:02:00|2437.8|2437.5|2438.2|2437.9|2438.2|2437.9|2437.8|2437.5|3
1636444930000|2021-11-09 08:02:10|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.1|2437.8|1
1636444940000|2021-11-09 08:02:20|2438.1|2437.8|2438.3|2438|2438.3|2438|2437.9|2437.6|6
1636444950000|2021-11-09 08:02:30|2438.2|2437.9|2437.9|2437.6|2438.2|2437.9|2437.9|2437.6|1
1636444960000|2021-11-09 08:02:40|2438|2437.7|2438|2437.7|2438.2|2437.9|2437.9|2437.6|4
1636444970000|2021-11-09 08:02:50|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438|2437.7|9
1636444980000|2021-11-09 08:03:00|2438.3|2438|2438.5|2438.2|2438.6|2438.3|2438.3|2438|11
1636444990000|2021-11-09 08:03:10|2438.6|2438.3|2438.2|2437.9|2438.6|2438.3|2438.2|2437.9|4
1636445000000|2021-11-09 08:03:20|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|4
1636445010000|2021-11-09 08:03:30|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|2
1636445020000|2021-11-09 08:03:40|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438|2437.7|1
1636445030000|2021-11-09 08:03:50|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|10
1636445040000|2021-11-09 08:04:00|2438.2|2437.9|2437.6|2437.3|2438.2|2437.9|2437.5|2437.2|10
1636445050000|2021-11-09 08:04:10|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.2|2436.9|17
1636445060000|2021-11-09 08:04:20|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|3
1636445070000|2021-11-09 08:04:30|2437.6|2437.3|2437.9|2437.6|2438|2437.7|2437.5|2437.2|15
1636445080000|2021-11-09 08:04:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|8
1636445090000|2021-11-09 08:04:50|2438.2|2437.9|2438.4|2438.1|2438.4|2438.1|2437.9|2437.6|7
1636445100000|2021-11-09 08:05:00|2438.3|2438|2438.6|2438.3|2438.6|2438.3|2438.1|2437.8|19
1636445110000|2021-11-09 08:05:10|2438.7|2438.4|2439|2438.7|2439.2|2438.9|2438.7|2438.4|7
1636445120000|2021-11-09 08:05:20|2438.9|2438.6|2439.2|2438.9|2439.2|2438.9|2438.9|2438.6|1
1636445130000|2021-11-09 08:05:30|2439.3|2439|2438.9|2438.6|2439.3|2439|2438.9|2438.6|13
1636445140000|2021-11-09 08:05:40|2438.8|2438.5|2438.7|2438.4|2438.9|2438.6|2438.6|2438.3|9
1636445150000|2021-11-09 08:05:50|2438.8|2438.5|2438.9|2438.6|2438.9|2438.6|2438.5|2438.2|5
1636445160000|2021-11-09 08:06:00|2438.8|2438.5|2438.8|2438.5|2438.9|2438.6|2438.5|2438.2|3
1636445170000|2021-11-09 08:06:10|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.6|2438.3|2
1636445180000|2021-11-09 08:06:20|2438.9|2438.6|2439|2438.7|2439|2438.7|2438.9|2438.6|2
1636445190000|2021-11-09 08:06:30|2438.9|2438.6|2438.8|2438.5|2438.9|2438.6|2438.8|2438.5|2
1636445200000|2021-11-09 08:06:40|2438.7|2438.4|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|0
1636445210000|2021-11-09 08:06:50|2438.8|2438.5|2439.1|2438.8|2439.1|2438.8|2438.7|2438.4|7
1636445220000|2021-11-09 08:07:00|2439|2438.7|2438.9|2438.6|2439.1|2438.8|2438.8|2438.5|3
1636445230000|2021-11-09 08:07:10|2439|2438.7|2439.1|2438.8|2439.1|2438.8|2439|2438.7|4
1636445240000|2021-11-09 08:07:20|2439|2438.7|2439.3|2439|2439.5|2439.2|2439|2438.7|3
1636445250000|2021-11-09 08:07:30|2439.6|2439.3|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|10
1636445260000|2021-11-09 08:07:40|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.6|2439.3|21
1636445270000|2021-11-09 08:07:50|2439.7|2439.4|2439.8|2439.5|2439.8|2439.5|2439.6|2439.3|4
1636445280000|2021-11-09 08:08:00|2439.7|2439.4|2439.6|2439.3|2439.8|2439.5|2439.6|2439.3|9
1636445290000|2021-11-09 08:08:10|2439.5|2439.2|2439.4|2439.1|2439.5|2439.2|2439.4|2439.1|3
1636445300000|2021-11-09 08:08:20|2439.3|2439|2439.4|2439.1|2439.4|2439.1|2439.3|2439|6
1636445320000|2021-11-09 08:08:40|2439.5|2439.2|2439.7|2439.4|2439.8|2439.5|2439.5|2439.2|7
1636445330000|2021-11-09 08:08:50|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|2
1636445340000|2021-11-09 08:09:00|2439.6|2439.3|2440|2439.7|2440.2|2439.9|2439.6|2439.3|25
1636445350000|2021-11-09 08:09:10|2440.1|2439.8|2440.3|2440|2440.3|2440|2440|2439.7|6
1636445360000|2021-11-09 08:09:20|2440.4|2440.1|2440.6|2440.3|2440.6|2440.3|2440.3|2440|0
1636445370000|2021-11-09 08:09:30|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.4|2440.1|1
1636445380000|2021-11-09 08:09:40|2440.6|2440.3|2440.4|2440.1|2440.6|2440.3|2440.3|2440|5
1636445390000|2021-11-09 08:09:50|2440.3|2440|2440.1|2439.8|2440.5|2440.2|2440.1|2439.8|6
1636445400000|2021-11-09 08:10:00|2440.2|2439.9|2440.1|2439.8|2440.4|2440.1|2440|2439.7|22
1636445410000|2021-11-09 08:10:10|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.7|2439.4|1
1636445420000|2021-11-09 08:10:20|2440|2439.7|2439.8|2439.5|2440|2439.7|2439.8|2439.5|4
1636445430000|2021-11-09 08:10:30|||||||||1
1636445440000|2021-11-09 08:10:40|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|2
1636445450000|2021-11-09 08:10:50|2440|2439.7|2440.1|2439.8|2440.2|2439.9|2439.9|2439.6|0
1636445460000|2021-11-09 08:11:00|2440|2439.7|2440.1|2439.8|2440.1|2439.8|2439.9|2439.6|0
1636445470000|2021-11-09 08:11:10|2440|2439.7|2440|2439.7|2440.1|2439.8|2440|2439.7|1
1636445480000|2021-11-09 08:11:20|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2440|2439.7|1
1636445490000|2021-11-09 08:11:30|2440.1|2439.8|2440.4|2440.1|2440.4|2440.1|2440.1|2439.8|4
1636445500000|2021-11-09 08:11:40|2440.3|2440|2440.4|2440.1|2440.5|2440.2|2440.3|2440|3
1636445510000|2021-11-09 08:11:50|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.4|2440.1|0
1636445520000|2021-11-09 08:12:00|2440.7|2440.4|2440.9|2440.6|2440.9|2440.6|2440.6|2440.3|21
1636445530000|2021-11-09 08:12:10|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|0
1636445540000|2021-11-09 08:12:20|2440.8|2440.5|2441|2440.7|2441|2440.7|2440.8|2440.5|3
1636445550000|2021-11-09 08:12:30|2440.9|2440.6|2441.3|2441|2441.3|2441|2440.9|2440.6|25
1636445560000|2021-11-09 08:12:40|2441.4|2441.1|2441.6|2441.3|2441.6|2441.3|2441.4|2441.1|5
1636445570000|2021-11-09 08:12:50|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|15
1636445580000|2021-11-09 08:13:00|2441.8|2441.5|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|34
1636445590000|2021-11-09 08:13:10|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|5
1636445600000|2021-11-09 08:13:20|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|1
1636445610000|2021-11-09 08:13:30|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|4
1636445620000|2021-11-09 08:13:40|2441.4|2441.1|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|3
1636445630000|2021-11-09 08:13:50|2441.6|2441.3|2441.6|2441.3|2441.7|2441.4|2441.5|2441.2|8
1636445640000|2021-11-09 08:14:00|2441.5|2441.2|2441.8|2441.5|2441.8|2441.5|2441.5|2441.2|6
1636445650000|2021-11-09 08:14:10|2441.9|2441.6|2441.6|2441.3|2441.9|2441.6|2441.6|2441.3|10
1636445660000|2021-11-09 08:14:20|2441.5|2441.2|2441.2|2440.9|2441.5|2441.2|2441.1|2440.8|4
1636445670000|2021-11-09 08:14:30|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441|2440.7|8
1636445680000|2021-11-09 08:14:40|2441.1|2440.8|2441.4|2441.1|2441.4|2441.1|2441.1|2440.8|3
1636445690000|2021-11-09 08:14:50|2441.3|2441|2441.5|2441.2|2441.5|2441.2|2441.3|2441|0
1636445700000|2021-11-09 08:15:00|2441.4|2441.1|2441.6|2441.3|2441.8|2441.5|2441.3|2441|23
1636445710000|2021-11-09 08:15:10|2441.7|2441.4|2441.5|2441.2|2441.7|2441.4|2441.5|2441.2|9
1636445720000|2021-11-09 08:15:20|2441.4|2441.1|2441.5|2441.2|2441.6|2441.3|2441.4|2441.1|6
1636445730000|2021-11-09 08:15:30|2441.6|2441.3|2441.4|2441.1|2441.6|2441.3|2441.4|2441.1|0
1636445740000|2021-11-09 08:15:40|2441.3|2441|2441.4|2441.1|2441.6|2441.3|2441.3|2441|2
1636445750000|2021-11-09 08:15:50|2441.3|2441|2441.5|2441.2|2441.5|2441.2|2441.3|2441|3
1636445760000|2021-11-09 08:16:00|2441.6|2441.3|2441.2|2440.9|2441.6|2441.3|2441.2|2440.9|9
1636445770000|2021-11-09 08:16:10|2441.1|2440.8|2441.3|2441|2441.3|2441|2441|2440.7|5
1636445780000|2021-11-09 08:16:20|2441.2|2440.9|2441.3|2441|2441.3|2441|2441.2|2440.9|1
1636445790000|2021-11-09 08:16:30|2441.2|2440.9|2441.4|2441.1|2441.4|2441.1|2441.2|2440.9|3
1636445800000|2021-11-09 08:16:40|2441.5|2441.2|2441.3|2441|2441.5|2441.2|2441.3|2441|2
1636445810000|2021-11-09 08:16:50|2441.4|2441.1|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|0
1636445820000|2021-11-09 08:17:00|2441.1|2440.8|2441.3|2441|2441.4|2441.1|2441.1|2440.8|4
1636445830000|2021-11-09 08:17:10|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636445840000|2021-11-09 08:17:20|2441.1|2440.8|2441.1|2440.8|2441.3|2441|2441.1|2440.8|2
1636445850000|2021-11-09 08:17:30|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.1|2440.8|2
1636445860000|2021-11-09 08:17:40|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2440.9|2440.6|2
1636445870000|2021-11-09 08:17:50|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|6
1636445880000|2021-11-09 08:18:00|2441.2|2440.9|2441.4|2441.1|2441.4|2441.1|2441.2|2440.9|4
1636445890000|2021-11-09 08:18:10|2441.5|2441.2|2441.6|2441.3|2441.7|2441.4|2441.4|2441.1|1
1636445900000|2021-11-09 08:18:20|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|7
1636445910000|2021-11-09 08:18:30|2441.4|2441.1|2441.6|2441.3|2441.6|2441.3|2441.4|2441.1|1
1636445920000|2021-11-09 08:18:40|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|3
1636445930000|2021-11-09 08:18:50|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|0
1636445940000|2021-11-09 08:19:00|2441.6|2441.3|2441.8|2441.5|2441.8|2441.5|2441.5|2441.2|1
1636445950000|2021-11-09 08:19:10|2441.9|2441.6|2441.7|2441.4|2442|2441.7|2441.7|2441.4|11
1636445960000|2021-11-09 08:19:20|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|5
1636445980000|2021-11-09 08:19:40|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|5
1636445990000|2021-11-09 08:19:50|2441.6|2441.3|2441.8|2441.5|2441.9|2441.6|2441.6|2441.3|1
1636446000000|2021-11-09 08:20:00|2441.7|2441.4|2442|2441.7|2442|2441.7|2441.7|2441.4|5
1636446010000|2021-11-09 08:20:10|2442.1|2441.8|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|27
1636446020000|2021-11-09 08:20:20|2442|2441.7|2441.9|2441.6|2442|2441.7|2441.9|2441.6|6
1636446030000|2021-11-09 08:20:30|2442|2441.7|2442.1|2441.8|2442.1|2441.8|2441.9|2441.6|7
1636446040000|2021-11-09 08:20:40|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|1
1636446050000|2021-11-09 08:20:50|2442.3|2442|2442.3|2442|2442.3|2442|2442.3|2442|2
1636446060000|2021-11-09 08:21:00|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2442.3|2442|5
1636446070000|2021-11-09 08:21:10|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|10
1636446080000|2021-11-09 08:21:20|2442.6|2442.3|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|5
1636446090000|2021-11-09 08:21:30|2442.4|2442.1|2442.4|2442.1|2442.5|2442.2|2442.4|2442.1|1
1636446100000|2021-11-09 08:21:40|2442.3|2442|2442.5|2442.2|2442.5|2442.2|2442.3|2442|5
1636446110000|2021-11-09 08:21:50|2442.6|2442.3|2442.8|2442.5|2442.9|2442.6|2442.6|2442.3|13
1636446120000|2021-11-09 08:22:00|2442.7|2442.4|2442.9|2442.6|2443|2442.7|2442.7|2442.4|20
1636446130000|2021-11-09 08:22:10|2443|2442.7|2442.8|2442.5|2443.1|2442.8|2442.7|2442.4|35
1636446140000|2021-11-09 08:22:20|2442.9|2442.6|2442.9|2442.6|2443|2442.7|2442.9|2442.6|7
1636446150000|2021-11-09 08:22:30|2443.1|2442.8|2442.9|2442.6|2443.1|2442.8|2442.9|2442.6|13
1636446160000|2021-11-09 08:22:40|2442.8|2442.5|2443.1|2442.8|2443.1|2442.8|2442.6|2442.3|28
1636446180000|2021-11-09 08:23:00|2443|2442.7|2442.8|2442.5|2443|2442.7|2442.8|2442.5|9
1636446190000|2021-11-09 08:23:10|2442.7|2442.4|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|2
1636446200000|2021-11-09 08:23:20|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|7
1636446210000|2021-11-09 08:23:30|2442.5|2442.2|2442.5|2442.2|2442.5|2442.2|2442.5|2442.2|1
1636446220000|2021-11-09 08:23:40|2442.6|2442.3|2442.7|2442.4|2442.7|2442.4|2442.5|2442.2|5
1636446230000|2021-11-09 08:23:50|2442.8|2442.5|2442.7|2442.4|2442.8|2442.5|2442.7|2442.4|1
1636446240000|2021-11-09 08:24:00|2442.6|2442.3|2442.7|2442.4|2442.7|2442.4|2442.5|2442.2|29
1636446250000|2021-11-09 08:24:10|||||||||16
1636446260000|2021-11-09 08:24:20|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|6
1636446270000|2021-11-09 08:24:30|2442.5|2442.2|2442.3|2442|2442.6|2442.3|2442.3|2442|3
1636446280000|2021-11-09 08:24:40|2442.4|2442.1|2442.4|2442.1|2442.5|2442.2|2442.3|2442|8
1636446290000|2021-11-09 08:24:50|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|1
1636446300000|2021-11-09 08:25:00|2442.5|2442.2|2442.4|2442.1|2442.6|2442.3|2442.3|2442|4
1636446310000|2021-11-09 08:25:10|2442.3|2442|2442.6|2442.3|2442.6|2442.3|2442.3|2442|2
1636446320000|2021-11-09 08:25:20|2442.5|2442.2|2442.6|2442.3|2442.7|2442.4|2442.5|2442.2|0
1636446330000|2021-11-09 08:25:30|2442.7|2442.4|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|0
1636446340000|2021-11-09 08:25:40|2442.7|2442.4|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|0
1636446350000|2021-11-09 08:25:50|2442.6|2442.3|2442.4|2442.1|2442.6|2442.3|2442.4|2442.1|2
1636446360000|2021-11-09 08:26:00|2442.3|2442|2442.2|2441.9|2442.4|2442.1|2442.2|2441.9|5
1636446370000|2021-11-09 08:26:10|2442.1|2441.8|2442.2|2441.9|2442.2|2441.9|2442.1|2441.8|5
1636446380000|2021-11-09 08:26:20|2442.1|2441.8|2441.8|2441.5|2442.2|2441.9|2441.8|2441.5|10
1636446390000|2021-11-09 08:26:30|2441.6|2441.3|2441.6|2441.3|2441.7|2441.4|2441.5|2441.2|6
1636446400000|2021-11-09 08:26:40|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|0
1636446410000|2021-11-09 08:26:50|2441.8|2441.5|2441.2|2440.9|2441.8|2441.5|2441.2|2440.9|3
1636446420000|2021-11-09 08:27:00|2441.3|2441|2441.1|2440.8|2441.3|2441|2441|2440.7|16
1636446430000|2021-11-09 08:27:10|2441|2440.7|2440.9|2440.6|2441|2440.7|2440.9|2440.6|7
1636446440000|2021-11-09 08:27:20|2441|2440.7|2440.9|2440.6|2441.1|2440.8|2440.9|2440.6|7
1636446450000|2021-11-09 08:27:30|2441|2440.7|2440.9|2440.6|2441|2440.7|2440.9|2440.6|0
1636446460000|2021-11-09 08:27:40|2441|2440.7|2440.9|2440.6|2441|2440.7|2440.8|2440.5|2
1636446470000|2021-11-09 08:27:50|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|9
1636446480000|2021-11-09 08:28:00|2440.8|2440.5|2441|2440.7|2441|2440.7|2440.8|2440.5|7
1636446490000|2021-11-09 08:28:10|2440.9|2440.6|2441.2|2440.9|2441.2|2440.9|2440.9|2440.6|20
1636446500000|2021-11-09 08:28:20|2441.3|2441|2441|2440.7|2441.3|2441|2441|2440.7|19
1636446510000|2021-11-09 08:28:30|2441.1|2440.8|2440.9|2440.6|2441.1|2440.8|2440.9|2440.6|8
1636446520000|2021-11-09 08:28:40|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2440.9|2440.6|10
1636446530000|2021-11-09 08:28:50|2440.9|2440.6|2440.8|2440.5|2441|2440.7|2440.8|2440.5|6
1636446540000|2021-11-09 08:29:00|2440.9|2440.6|2440.8|2440.5|2441|2440.7|2440.8|2440.5|5
1636446550000|2021-11-09 08:29:10|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|37
1636446560000|2021-11-09 08:29:20|2440.8|2440.5|2440.6|2440.3|2440.8|2440.5|2440.6|2440.3|14
1636446570000|2021-11-09 08:29:30|2440.5|2440.2|2440.4|2440.1|2440.5|2440.2|2440.4|2440.1|12
1636446580000|2021-11-09 08:29:40|2440.3|2440|2440.3|2440|2440.4|2440.1|2440.3|2440|23
1636446590000|2021-11-09 08:29:50|2440.1|2439.8|2440.2|2439.9|2440.3|2440|2440|2439.7|26
1636446600000|2021-11-09 08:30:00|2440.1|2439.8|2440.1|2439.8|2440.2|2439.9|2440.1|2439.8|15
1636446610000|2021-11-09 08:30:10|2440|2439.7|2440.2|2439.9|2440.2|2439.9|2440|2439.7|37
1636446620000|2021-11-09 08:30:20|2440.4|2440.1|2440.8|2440.5|2440.8|2440.5|2440.4|2440.1|17
1636446630000|2021-11-09 08:30:30|2440.9|2440.6|2441|2440.7|2441.1|2440.8|2440.8|2440.5|9
1636446640000|2021-11-09 08:30:40|2440.9|2440.6|2441.4|2441.1|2441.4|2441.1|2440.9|2440.6|2
1636446650000|2021-11-09 08:30:50|2441.3|2441|2441.6|2441.3|2441.6|2441.3|2441.3|2441|6
1636446660000|2021-11-09 08:31:00|2441.5|2441.2|2441.6|2441.3|2441.7|2441.4|2441.5|2441.2|2
1636446670000|2021-11-09 08:31:10|2441.7|2441.4|2441.4|2441.1|2441.7|2441.4|2441.4|2441.1|6
1636446680000|2021-11-09 08:31:20|2441.3|2441|2441.3|2441|2441.3|2441|2441.2|2440.9|2
1636446690000|2021-11-09 08:31:30|2441.2|2440.9|2441.5|2441.2|2441.5|2441.2|2441.2|2440.9|1
1636446700000|2021-11-09 08:31:40|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.2|2440.9|3
1636446710000|2021-11-09 08:31:50|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|12
1636446720000|2021-11-09 08:32:00|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441|2440.7|7
1636446730000|2021-11-09 08:32:10|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|4
1636446740000|2021-11-09 08:32:20|2441.4|2441.1|2441.6|2441.3|2441.6|2441.3|2441.3|2441|8
1636446750000|2021-11-09 08:32:30|2441.4|2441.1|2441.6|2441.3|2441.7|2441.4|2441.4|2441.1|2
1636446760000|2021-11-09 08:32:40|2441.7|2441.4|2441.9|2441.6|2441.9|2441.6|2441.6|2441.3|3
1636446770000|2021-11-09 08:32:50|2442|2441.7|2442.1|2441.8|2442.4|2442.1|2442|2441.7|17
1636446780000|2021-11-09 08:33:00|2442.2|2441.9|2442.4|2442.1|2442.4|2442.1|2442.2|2441.9|2
1636446790000|2021-11-09 08:33:10|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.3|2442|6
1636446800000|2021-11-09 08:33:20|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|9
1636446810000|2021-11-09 08:33:30|2442.1|2441.8|2442.2|2441.9|2442.2|2441.9|2442|2441.7|6
1636446820000|2021-11-09 08:33:40|2442.1|2441.8|2442.3|2442|2442.4|2442.1|2442.1|2441.8|0
1636446830000|2021-11-09 08:33:50|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2442.3|2442|0
1636446840000|2021-11-09 08:34:00|2442.3|2442|2442.4|2442.1|2442.4|2442.1|2442.3|2442|2
1636446850000|2021-11-09 08:34:10|2442.3|2442|2442.2|2441.9|2442.4|2442.1|2442.2|2441.9|8
1636446870000|2021-11-09 08:34:30|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.3|2442|0
1636446880000|2021-11-09 08:34:40|2442.2|2441.9|2442.3|2442|2442.3|2442|2442.2|2441.9|1
1636446890000|2021-11-09 08:34:50|2442.4|2442.1|2442.8|2442.5|2442.8|2442.5|2442.3|2442|9
1636446900000|2021-11-09 08:35:00|2442.7|2442.4|2442.9|2442.6|2442.9|2442.6|2442.5|2442.2|10
1636446910000|2021-11-09 08:35:10|2442.8|2442.5|2442.8|2442.5|2442.9|2442.6|2442.7|2442.4|3
1636446920000|2021-11-09 08:35:20|2442.9|2442.6|2442.7|2442.4|2442.9|2442.6|2442.7|2442.4|5
1636446930000|2021-11-09 08:35:30|2442.6|2442.3|2442.8|2442.5|2442.8|2442.5|2442.5|2442.2|2
1636446940000|2021-11-09 08:35:40|2442.7|2442.4|2442.8|2442.5|2443|2442.7|2442.6|2442.3|10
1636446950000|2021-11-09 08:35:50|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|0
1636446960000|2021-11-09 08:36:00|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.5|2442.2|1
1636446970000|2021-11-09 08:36:10|2442.7|2442.4|2442.7|2442.4|2442.8|2442.5|2442.7|2442.4|1
1636446980000|2021-11-09 08:36:20|2442.8|2442.5|2442.4|2442.1|2442.8|2442.5|2442.4|2442.1|1
1636446990000|2021-11-09 08:36:30|2442.5|2442.2|2442.4|2442.1|2442.5|2442.2|2442.3|2442|5
1636447000000|2021-11-09 08:36:40|2442.5|2442.2|2442.4|2442.1|2442.6|2442.3|2442.4|2442.1|3
1636447010000|2021-11-09 08:36:50|2442.5|2442.2|2442.4|2442.1|2442.6|2442.3|2442.4|2442.1|1
1636447020000|2021-11-09 08:37:00|2442.5|2442.2|2442.3|2442|2442.6|2442.3|2442.3|2442|1
1636447030000|2021-11-09 08:37:10|2442.4|2442.1|2442.3|2442|2442.4|2442.1|2442.3|2442|2
1636447040000|2021-11-09 08:37:20|2442.4|2442.1|2442.3|2442|2442.5|2442.2|2442.2|2441.9|1
1636447050000|2021-11-09 08:37:30|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2442.3|2442|0
1636447060000|2021-11-09 08:37:40|2442.5|2442.2|2442.6|2442.3|2442.7|2442.4|2442.5|2442.2|2
1636447070000|2021-11-09 08:37:50|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|3
1636447080000|2021-11-09 08:38:00|2442.9|2442.6|2442.9|2442.6|2443|2442.7|2442.8|2442.5|0
1636447090000|2021-11-09 08:38:10|2443|2442.7|2443|2442.7|2443|2442.7|2442.9|2442.6|2
1636447100000|2021-11-09 08:38:20|2442.9|2442.6|2442.7|2442.4|2442.9|2442.6|2442.7|2442.4|5
1636447110000|2021-11-09 08:38:30|2442.8|2442.5|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|1
1636447120000|2021-11-09 08:38:40|2442.9|2442.6|2442.8|2442.5|2442.9|2442.6|2442.8|2442.5|2
1636447130000|2021-11-09 08:38:50|2442.7|2442.4|2442.4|2442.1|2442.7|2442.4|2442.4|2442.1|6
1636447140000|2021-11-09 08:39:00|2442.5|2442.2|2442.4|2442.1|2442.5|2442.2|2442.4|2442.1|1
1636447150000|2021-11-09 08:39:10|2442.3|2442|2442.4|2442.1|2442.4|2442.1|2442.3|2442|0
1636447160000|2021-11-09 08:39:20|2442.6|2442.3|2442.4|2442.1|2442.6|2442.3|2442.3|2442|1
1636447170000|2021-11-09 08:39:30|2442.5|2442.2|2442.5|2442.2|2442.5|2442.2|2442.4|2442.1|2
1636447180000|2021-11-09 08:39:40|2442.4|2442.1|2442.3|2442|2442.5|2442.2|2442.3|2442|2
1636447190000|2021-11-09 08:39:50|2442.2|2441.9|2442.2|2441.9|2442.3|2442|2442.1|2441.8|1
1636447200000|2021-11-09 08:40:00|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.2|2441.9|1
1636447210000|2021-11-09 08:40:10|2442.1|2441.8|2441.9|2441.6|2442.1|2441.8|2441.9|2441.6|4
1636447220000|2021-11-09 08:40:20|2442|2441.7|2442.2|2441.9|2442.2|2441.9|2441.9|2441.6|3
1636447230000|2021-11-09 08:40:30|2442.1|2441.8|2442.3|2442|2442.4|2442.1|2442.1|2441.8|4
1636447240000|2021-11-09 08:40:40|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|2
1636447250000|2021-11-09 08:40:50|2442.6|2442.3|2442.4|2442.1|2442.6|2442.3|2442.4|2442.1|5
1636447260000|2021-11-09 08:41:00|2442.3|2442|2442.4|2442.1|2442.5|2442.2|2442.3|2442|2
1636447270000|2021-11-09 08:41:10|2442.3|2442|2442.7|2442.4|2442.7|2442.4|2442.3|2442|0
1636447280000|2021-11-09 08:41:20|2442.6|2442.3|2442.7|2442.4|2442.7|2442.4|2442.5|2442.2|4
1636447290000|2021-11-09 08:41:30|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|1
1636447300000|2021-11-09 08:41:40|2442.5|2442.2|2442.6|2442.3|2442.7|2442.4|2442.5|2442.2|0
1636447310000|2021-11-09 08:41:50|2442.5|2442.2|2442.6|2442.3|2442.7|2442.4|2442.5|2442.2|1
1636447320000|2021-11-09 08:42:00|2442.7|2442.4|2442.6|2442.3|2442.7|2442.4|2442.5|2442.2|0
1636447330000|2021-11-09 08:42:10|2442.7|2442.4|2442.7|2442.4|2442.7|2442.4|2442.7|2442.4|1
1636447340000|2021-11-09 08:42:20|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|2442.7|2442.4|6
1636447350000|2021-11-09 08:42:30|2442.8|2442.5|2442.7|2442.4|2442.8|2442.5|2442.6|2442.3|16
1636447360000|2021-11-09 08:42:40|2442.6|2442.3|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|0
1636447370000|2021-11-09 08:42:50|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|1
1636447380000|2021-11-09 08:43:00|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2442.3|2442|2
1636447390000|2021-11-09 08:43:10|2442.3|2442|2442.6|2442.3|2442.6|2442.3|2442.3|2442|1
1636447400000|2021-11-09 08:43:20|2442.5|2442.2|2442.7|2442.4|2442.7|2442.4|2442.5|2442.2|0
1636447410000|2021-11-09 08:43:30|2442.6|2442.3|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|2
1636447420000|2021-11-09 08:43:40|2442.8|2442.5|2442.9|2442.6|2442.9|2442.6|2442.7|2442.4|2
1636447440000|2021-11-09 08:44:00|2443|2442.7|2442.9|2442.6|2443|2442.7|2442.9|2442.6|5
1636447450000|2021-11-09 08:44:10|2443|2442.7|2442.9|2442.6|2443|2442.7|2442.9|2442.6|4
1636447460000|2021-11-09 08:44:20|2443.1|2442.8|2443|2442.7|2443.2|2442.9|2443|2442.7|7
1636447470000|2021-11-09 08:44:30|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443|2442.7|3
1636447480000|2021-11-09 08:44:40|2443|2442.7|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636447490000|2021-11-09 08:44:50|2442.9|2442.6|2442.9|2442.6|2443|2442.7|2442.9|2442.6|2
1636447500000|2021-11-09 08:45:00|2442.8|2442.5|2442.6|2442.3|2442.8|2442.5|2442.5|2442.2|8
1636447510000|2021-11-09 08:45:10|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|0
1636447520000|2021-11-09 08:45:20|2442.4|2442.1|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|0
1636447530000|2021-11-09 08:45:30|2442.6|2442.3|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|3
1636447540000|2021-11-09 08:45:40|2442.4|2442.1|2442.6|2442.3|2442.6|2442.3|2442.4|2442.1|0
1636447550000|2021-11-09 08:45:50|2442.7|2442.4|2442.7|2442.4|2442.8|2442.5|2442.6|2442.3|1
1636447560000|2021-11-09 08:46:00|2442.8|2442.5|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|0
1636447570000|2021-11-09 08:46:10|2442.8|2442.5|2442.7|2442.4|2442.9|2442.6|2442.7|2442.4|0
1636447580000|2021-11-09 08:46:20|2442.8|2442.5|2442.9|2442.6|2442.9|2442.6|2442.7|2442.4|0
1636447590000|2021-11-09 08:46:30|2442.8|2442.5|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|0
1636447600000|2021-11-09 08:46:40|2443|2442.7|2443.2|2442.9|2443.2|2442.9|2443|2442.7|0
1636447610000|2021-11-09 08:46:50|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|1
1636447620000|2021-11-09 08:47:00|2443.2|2442.9|2443.1|2442.8|2443.3|2443|2443.1|2442.8|0
1636447630000|2021-11-09 08:47:10|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.1|2442.8|0
1636447640000|2021-11-09 08:47:20|2443.1|2442.8|2443.3|2443|2443.3|2443|2443|2442.7|19
1636447650000|2021-11-09 08:47:30|2443.5|2443.2|2443.7|2443.4|2443.7|2443.4|2443.5|2443.2|4
1636447660000|2021-11-09 08:47:40|2443.8|2443.5|2443.7|2443.4|2443.8|2443.5|2443.7|2443.4|5
1636447670000|2021-11-09 08:47:50|2443.6|2443.3|2443.5|2443.2|2443.7|2443.4|2443.5|2443.2|3
1636447680000|2021-11-09 08:48:00|2443.4|2443.1|2443.4|2443.1|2443.5|2443.2|2443.4|2443.1|11
1636447690000|2021-11-09 08:48:10|2443.3|2443|2443.3|2443|2443.4|2443.1|2443.3|2443|5
1636447700000|2021-11-09 08:48:20|2443.2|2442.9|2443.1|2442.8|2443.2|2442.9|2443|2442.7|1
1636447710000|2021-11-09 08:48:30|2443.2|2442.9|2443|2442.7|2443.2|2442.9|2443|2442.7|0
1636447720000|2021-11-09 08:48:40|2443.1|2442.8|2443.3|2443|2443.3|2443|2443.1|2442.8|0
1636447730000|2021-11-09 08:48:50|2443.2|2442.9|2443.6|2443.3|2443.6|2443.3|2443.2|2442.9|1
1636447740000|2021-11-09 08:49:00|2443.5|2443.2|2443.6|2443.3|2443.8|2443.5|2443.5|2443.2|3
1636447750000|2021-11-09 08:49:10|2443.7|2443.4|2443.7|2443.4|2443.9|2443.6|2443.7|2443.4|2
1636447760000|2021-11-09 08:49:20|2443.8|2443.5|2443.8|2443.5|2443.8|2443.5|2443.6|2443.3|0
1636447770000|2021-11-09 08:49:30|2443.7|2443.4|2443.8|2443.5|2443.9|2443.6|2443.6|2443.3|0
1636447780000|2021-11-09 08:49:40|2443.7|2443.4|2443.7|2443.4|2443.8|2443.5|2443.7|2443.4|0
1636447790000|2021-11-09 08:49:50|2443.6|2443.3|2443.9|2443.6|2443.9|2443.6|2443.6|2443.3|0
1636447800000|2021-11-09 08:50:00|2443.8|2443.5|2443.5|2443.2|2443.8|2443.5|2443.5|2443.2|3
1636447810000|2021-11-09 08:50:10|2443.4|2443.1|2443.5|2443.2|2443.5|2443.2|2443.4|2443.1|1
1636447820000|2021-11-09 08:50:20|2443.7|2443.4|2443.7|2443.4|2443.7|2443.4|2443.7|2443.4|2
1636447830000|2021-11-09 08:50:30|2443.6|2443.3|2443.6|2443.3|2443.6|2443.3|2443.4|2443.1|4
1636447840000|2021-11-09 08:50:40|2443.5|2443.2|2443.6|2443.3|2443.6|2443.3|2443.5|2443.2|0
1636447850000|2021-11-09 08:50:50|2443.5|2443.2|2443.7|2443.4|2443.7|2443.4|2443.5|2443.2|2
1636447860000|2021-11-09 08:51:00|2443.6|2443.3|2443.5|2443.2|2443.7|2443.4|2443.5|2443.2|17
1636447870000|2021-11-09 08:51:10|2443.4|2443.1|2443.6|2443.3|2443.6|2443.3|2443.4|2443.1|5
1636447880000|2021-11-09 08:51:20|2443.5|2443.2|2443.6|2443.3|2443.6|2443.3|2443.5|2443.2|0
1636447890000|2021-11-09 08:51:30|2443.5|2443.2|2443.7|2443.4|2443.7|2443.4|2443.5|2443.2|2
1636447900000|2021-11-09 08:51:40|2443.6|2443.3|2443.6|2443.3|2443.7|2443.4|2443.6|2443.3|0
1636447910000|2021-11-09 08:51:50|2443.7|2443.4|2443.7|2443.4|2443.7|2443.4|2443.7|2443.4|0
1636447920000|2021-11-09 08:52:00|||||||||2
1636447950000|2021-11-09 08:52:30|2443.6|2443.3|2443.6|2443.3|2443.6|2443.3|2443.6|2443.3|1
1636447960000|2021-11-09 08:52:40|2443.5|2443.2|2443.6|2443.3|2443.6|2443.3|2443.5|2443.2|1
1636447970000|2021-11-09 08:52:50|2443.5|2443.2|2443.6|2443.3|2443.6|2443.3|2443.5|2443.2|0
1636447980000|2021-11-09 08:53:00|2443.5|2443.2|2443.5|2443.2|2443.6|2443.3|2443.5|2443.2|1
1636447990000|2021-11-09 08:53:10|2443.4|2443.1|2443.4|2443.1|2443.5|2443.2|2443.3|2443|1
1636448000000|2021-11-09 08:53:20|2443.5|2443.2|2443.5|2443.2|2443.5|2443.2|2443.4|2443.1|1
1636448010000|2021-11-09 08:53:30|2443.6|2443.3|2443.6|2443.3|2443.6|2443.3|2443.5|2443.2|0
1636448020000|2021-11-09 08:53:40|2443.5|2443.2|2443.5|2443.2|2443.6|2443.3|2443.5|2443.2|2
1636448030000|2021-11-09 08:53:50|2443.4|2443.1|2443.4|2443.1|2443.5|2443.2|2443.4|2443.1|0
1636448040000|2021-11-09 08:54:00|2443.5|2443.2|2443.5|2443.2|2443.5|2443.2|2443.4|2443.1|0
1636448050000|2021-11-09 08:54:10|2443.4|2443.1|2443.5|2443.2|2443.5|2443.2|2443.4|2443.1|0
1636448070000|2021-11-09 08:54:30|2443.4|2443.1|2443.4|2443.1|2443.5|2443.2|2443.3|2443|0
1636448080000|2021-11-09 08:54:40|2443.3|2443|2443.4|2443.1|2443.4|2443.1|2443.3|2443|0
1636448090000|2021-11-09 08:54:50|2443.3|2443|2443.4|2443.1|2443.4|2443.1|2443.3|2443|0
1636448100000|2021-11-09 08:55:00|2443.3|2443|2443.5|2443.2|2443.5|2443.2|2443.3|2443|6
1636448110000|2021-11-09 08:55:10|2443.4|2443.1|2443.4|2443.1|2443.4|2443.1|2443.4|2443.1|1
1636448120000|2021-11-09 08:55:20|2443.5|2443.2|2443.6|2443.3|2443.6|2443.3|2443.5|2443.2|5
1636448130000|2021-11-09 08:55:30|2443.5|2443.2|2443.7|2443.4|2443.7|2443.4|2443.5|2443.2|1
1636448140000|2021-11-09 08:55:40|2443.8|2443.5|2443.8|2443.5|2443.9|2443.6|2443.8|2443.5|0
1636448150000|2021-11-09 08:55:50|2443.9|2443.6|2444.1|2443.8|2444.2|2443.9|2443.9|2443.6|13
1636448160000|2021-11-09 08:56:00|2444|2443.7|2444|2443.7|2444|2443.7|2443.9|2443.6|0
1636448170000|2021-11-09 08:56:10|2443.9|2443.6|2443.8|2443.5|2443.9|2443.6|2443.8|2443.5|0
1636448190000|2021-11-09 08:56:30|2443.9|2443.6|2443.7|2443.4|2444|2443.7|2443.7|2443.4|1
1636448200000|2021-11-09 08:56:40|2443.6|2443.3|2443.4|2443.1|2443.7|2443.4|2443.4|2443.1|2
1636448210000|2021-11-09 08:56:50|2443.5|2443.2|2443.3|2443|2443.5|2443.2|2443.3|2443|2
1636448220000|2021-11-09 08:57:00|2443.2|2442.9|2443.3|2443|2443.3|2443|2443.2|2442.9|0
1636448230000|2021-11-09 08:57:10|2443.2|2442.9|2443.2|2442.9|2443.3|2443|2443.2|2442.9|0
1636448240000|2021-11-09 08:57:20|2443.1|2442.8|2442.9|2442.6|2443.1|2442.8|2442.9|2442.6|0
1636448250000|2021-11-09 08:57:30|2442.8|2442.5|2442.8|2442.5|2442.9|2442.6|2442.8|2442.5|2
1636448260000|2021-11-09 08:57:40|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|0
1636448270000|2021-11-09 08:57:50|2442.7|2442.4|2442.7|2442.4|2442.8|2442.5|2442.7|2442.4|4
1636448280000|2021-11-09 08:58:00|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|6
1636448290000|2021-11-09 08:58:10|2442.8|2442.5|2443|2442.7|2443|2442.7|2442.8|2442.5|2
1636448300000|2021-11-09 08:58:20|2442.9|2442.6|2442.8|2442.5|2442.9|2442.6|2442.7|2442.4|0
1636448310000|2021-11-09 08:58:30|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|0
1636448330000|2021-11-09 08:58:50|2442.8|2442.5|2442.8|2442.5|2442.9|2442.6|2442.8|2442.5|3
1636448340000|2021-11-09 08:59:00|2442.7|2442.4|2443|2442.7|2443|2442.7|2442.7|2442.4|1
1636448350000|2021-11-09 08:59:10|2442.9|2442.6|2443.1|2442.8|2443.1|2442.8|2442.9|2442.6|1
1636448360000|2021-11-09 08:59:20|2443|2442.7|2443.1|2442.8|2443.2|2442.9|2443|2442.7|0
1636448380000|2021-11-09 08:59:40|2443|2442.7|2442.7|2442.4|2443.1|2442.8|2442.7|2442.4|8
1636448390000|2021-11-09 08:59:50|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|1
1636448400000|2021-11-09 09:00:00|2442.5|2442.2|2442.2|2441.9|2442.6|2442.3|2442.2|2441.9|11
1636448410000|2021-11-09 09:00:10|2442|2441.7|2442.1|2441.8|2442.1|2441.8|2441.8|2441.5|40
1636448420000|2021-11-09 09:00:20|2442.2|2441.9|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|5
1636448430000|2021-11-09 09:00:30|2441.9|2441.6|2442.1|2441.8|2442.1|2441.8|2441.9|2441.6|12
1636448440000|2021-11-09 09:00:40|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2
1636448450000|2021-11-09 09:00:50|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.1|2441.8|5
1636448460000|2021-11-09 09:01:00|2442.1|2441.8|2441.8|2441.5|2442.3|2442|2441.8|2441.5|5
1636448470000|2021-11-09 09:01:10|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|0
1636448480000|2021-11-09 09:01:20|2441.8|2441.5|2441.8|2441.5|2441.9|2441.6|2441.7|2441.4|21
1636448490000|2021-11-09 09:01:30|2441.7|2441.4|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|5
1636448500000|2021-11-09 09:01:40|2441.5|2441.2|2441.5|2441.2|2441.7|2441.4|2441.5|2441.2|18
1636448510000|2021-11-09 09:01:50|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.3|2441|5
1636448520000|2021-11-09 09:02:00|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|23
1636448530000|2021-11-09 09:02:10|2441.3|2441|2441.1|2440.8|2441.3|2441|2441|2440.7|6
1636448540000|2021-11-09 09:02:20|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|3
1636448550000|2021-11-09 09:02:30|2441.3|2441|2441.3|2441|2441.4|2441.1|2441.2|2440.9|7
1636448560000|2021-11-09 09:02:40|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636448570000|2021-11-09 09:02:50|2441.1|2440.8|2440.6|2440.3|2441.1|2440.8|2440.6|2440.3|10
1636448580000|2021-11-09 09:03:00|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|2
1636448590000|2021-11-09 09:03:10|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|0
1636448600000|2021-11-09 09:03:20|2440.9|2440.6|2440.9|2440.6|2441|2440.7|2440.9|2440.6|11
1636448610000|2021-11-09 09:03:30|2441|2440.7|2441|2440.7|2441|2440.7|2440.9|2440.6|2
1636448620000|2021-11-09 09:03:40|2440.9|2440.6|2440.8|2440.5|2441|2440.7|2440.8|2440.5|4
1636448630000|2021-11-09 09:03:50|2440.7|2440.4|2440.6|2440.3|2440.7|2440.4|2440.4|2440.1|3
1636448640000|2021-11-09 09:04:00|2440.7|2440.4|2440.8|2440.5|2440.8|2440.5|2440.6|2440.3|10
1636448650000|2021-11-09 09:04:10|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|3
1636448660000|2021-11-09 09:04:20|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|6
1636448670000|2021-11-09 09:04:30|2440.8|2440.5|2441|2440.7|2441|2440.7|2440.8|2440.5|1
1636448680000|2021-11-09 09:04:40|2441.1|2440.8|2440.9|2440.6|2441.1|2440.8|2440.8|2440.5|4
1636448690000|2021-11-09 09:04:50|2441|2440.7|2440.8|2440.5|2441|2440.7|2440.8|2440.5|7
1636448700000|2021-11-09 09:05:00|2440.7|2440.4|2440.5|2440.2|2440.8|2440.5|2440.5|2440.2|1
1636448710000|2021-11-09 09:05:10|2440.6|2440.3|2440.2|2439.9|2440.6|2440.3|2440.2|2439.9|3
1636448720000|2021-11-09 09:05:20|2440.3|2440|2440.2|2439.9|2440.3|2440|2440|2439.7|5
1636448730000|2021-11-09 09:05:30|2440.3|2440|2440.3|2440|2440.3|2440|2440.2|2439.9|0
1636448740000|2021-11-09 09:05:40|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.2|2439.9|7
1636448750000|2021-11-09 09:05:50|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|0
1636448760000|2021-11-09 09:06:00|2440.3|2440|2440.3|2440|2440.3|2440|2440.2|2439.9|0
1636448770000|2021-11-09 09:06:10|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.2|2439.9|1
1636448780000|2021-11-09 09:06:20|2440.1|2439.8|2440.1|2439.8|2440.2|2439.9|2440.1|2439.8|2
1636448790000|2021-11-09 09:06:30|2440|2439.7|2440.1|2439.8|2440.1|2439.8|2440|2439.7|0
1636448800000|2021-11-09 09:06:40|2440|2439.7|2440.1|2439.8|2440.3|2440|2440|2439.7|3
1636448810000|2021-11-09 09:06:50|||||||||1
1636448820000|2021-11-09 09:07:00|2440.2|2439.9|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|1
1636448840000|2021-11-09 09:07:20|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|3
1636448850000|2021-11-09 09:07:30|2440.3|2440|2440.1|2439.8|2440.3|2440|2440.1|2439.8|0
1636448860000|2021-11-09 09:07:40|2440|2439.7|2440.1|2439.8|2440.3|2440|2440|2439.7|5
1636448870000|2021-11-09 09:07:50|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.1|2439.8|2
1636448880000|2021-11-09 09:08:00|2440.3|2440|2440.1|2439.8|2440.4|2440.1|2440.1|2439.8|4
1636448890000|2021-11-09 09:08:10|2440.2|2439.9|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|0
1636448900000|2021-11-09 09:08:20|2440.3|2440|2440.5|2440.2|2440.5|2440.2|2440.3|2440|6
1636448910000|2021-11-09 09:08:30|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|1
1636448920000|2021-11-09 09:08:40|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|0
1636448930000|2021-11-09 09:08:50|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|0
1636448940000|2021-11-09 09:09:00|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.4|2440.1|1
1636448950000|2021-11-09 09:09:10|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|2
1636448960000|2021-11-09 09:09:20|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|1
1636448980000|2021-11-09 09:09:40|2440.7|2440.4|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|0
1636448990000|2021-11-09 09:09:50|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|0
1636449000000|2021-11-09 09:10:00|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636449010000|2021-11-09 09:10:10|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|0
1636449020000|2021-11-09 09:10:20|2440.5|2440.2|2440.6|2440.3|2440.7|2440.4|2440.5|2440.2|0
1636449030000|2021-11-09 09:10:30|2440.7|2440.4|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|0
1636449040000|2021-11-09 09:10:40|2440.7|2440.4|2441|2440.7|2441|2440.7|2440.6|2440.3|2
1636449050000|2021-11-09 09:10:50|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|1
1636449080000|2021-11-09 09:11:20|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2
1636449090000|2021-11-09 09:11:30|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|4
1636449110000|2021-11-09 09:11:50|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|3
1636449120000|2021-11-09 09:12:00|2441.4|2441.1|2441.4|2441.1|2441.7|2441.4|2441.4|2441.1|7
1636449130000|2021-11-09 09:12:10|2441.6|2441.3|2441.8|2441.5|2441.8|2441.5|2441.6|2441.3|3
1636449140000|2021-11-09 09:12:20|2441.7|2441.4|2442|2441.7|2442|2441.7|2441.7|2441.4|7
1636449150000|2021-11-09 09:12:30|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|1
1636449160000|2021-11-09 09:12:40|2442.1|2441.8|2442.2|2441.9|2442.2|2441.9|2442.1|2441.8|0
1636449170000|2021-11-09 09:12:50|2442.1|2441.8|2442|2441.7|2442.2|2441.9|2442|2441.7|0
1636449180000|2021-11-09 09:13:00|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|0
1636449190000|2021-11-09 09:13:10|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|0
1636449200000|2021-11-09 09:13:20|2441.9|2441.6|2442|2441.7|2442|2441.7|2441.9|2441.6|1
1636449210000|2021-11-09 09:13:30|2441.6|2441.3|2441.8|2441.5|2441.8|2441.5|2441.6|2441.3|4
1636449220000|2021-11-09 09:13:40|2441.7|2441.4|2441.5|2441.2|2441.8|2441.5|2441.5|2441.2|1
1636449240000|2021-11-09 09:14:00|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|1
1636449250000|2021-11-09 09:14:10|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636449260000|2021-11-09 09:14:20|2441.6|2441.3|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|1
1636449270000|2021-11-09 09:14:30|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636449280000|2021-11-09 09:14:40|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|0
1636449290000|2021-11-09 09:14:50|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636449300000|2021-11-09 09:15:00|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.4|2441.1|8
1636449310000|2021-11-09 09:15:10|2441.5|2441.2|2441.6|2441.3|2441.7|2441.4|2441.5|2441.2|0
1636449320000|2021-11-09 09:15:20|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.6|2441.3|1
1636449330000|2021-11-09 09:15:30|2441.9|2441.6|2441.8|2441.5|2441.9|2441.6|2441.8|2441.5|0
1636449340000|2021-11-09 09:15:40|2441.9|2441.6|2442|2441.7|2442|2441.7|2441.9|2441.6|0
1636449350000|2021-11-09 09:15:50|2441.9|2441.6|2441.8|2441.5|2442|2441.7|2441.7|2441.4|5
1636449360000|2021-11-09 09:16:00|2441.9|2441.6|2442.1|2441.8|2442.1|2441.8|2441.9|2441.6|1
1636449370000|2021-11-09 09:16:10|2442.2|2441.9|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|6
1636449380000|2021-11-09 09:16:20|2442.2|2441.9|2442.2|2441.9|2442.4|2442.1|2442.1|2441.8|28
1636449390000|2021-11-09 09:16:30|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.2|2441.9|1
1636449400000|2021-11-09 09:16:40|2442.3|2442|2442.1|2441.8|2442.3|2442|2442.1|2441.8|2
1636449410000|2021-11-09 09:16:50|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.1|2441.8|0
1636449420000|2021-11-09 09:17:00|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|7
1636449440000|2021-11-09 09:17:20|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|0
1636449450000|2021-11-09 09:17:30|2441.9|2441.6|2441.9|2441.6|2441.9|2441.6|2441.7|2441.4|0
1636449460000|2021-11-09 09:17:40|2441.8|2441.5|2441.8|2441.5|2442|2441.7|2441.8|2441.5|4
1636449470000|2021-11-09 09:17:50|2442|2441.7|2441.7|2441.4|2442|2441.7|2441.7|2441.4|0
1636449480000|2021-11-09 09:18:00|2441.8|2441.5|2441.8|2441.5|2441.9|2441.6|2441.7|2441.4|0
1636449490000|2021-11-09 09:18:10|2441.9|2441.6|2441.8|2441.5|2441.9|2441.6|2441.8|2441.5|0
1636449500000|2021-11-09 09:18:20|2442|2441.7|2442|2441.7|2442|2441.7|2442|2441.7|9
1636449510000|2021-11-09 09:18:30|2441.9|2441.6|2441.9|2441.6|2442|2441.7|2441.9|2441.6|0
1636449520000|2021-11-09 09:18:40|2442|2441.7|2442|2441.7|2442|2441.7|2441.9|2441.6|0
1636449530000|2021-11-09 09:18:50|||||||||1
1636449540000|2021-11-09 09:19:00|2441.9|2441.6|2441.5|2441.2|2441.9|2441.6|2441.5|2441.2|11
1636449550000|2021-11-09 09:19:10|2441.6|2441.3|2441.4|2441.1|2441.6|2441.3|2441.4|2441.1|4
1636449560000|2021-11-09 09:19:20|2441.3|2441|2441.1|2440.8|2441.3|2441|2441.1|2440.8|7
1636449570000|2021-11-09 09:19:30|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636449580000|2021-11-09 09:19:40|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2
1636449590000|2021-11-09 09:19:50|2441.3|2441|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|4
1636449600000|2021-11-09 09:20:00|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.2|2440.9|0
1636449610000|2021-11-09 09:20:10|2441.3|2441|2441.3|2441|2441.4|2441.1|2441.3|2441|0
1636449620000|2021-11-09 09:20:20|2441.4|2441.1|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|0
1636449630000|2021-11-09 09:20:30|2441.3|2441|2441.4|2441.1|2441.5|2441.2|2441.2|2440.9|3
1636449640000|2021-11-09 09:20:40|2441.3|2441|2441.3|2441|2441.3|2441|2441.3|2441|1
1636449650000|2021-11-09 09:20:50|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.3|2441|0
1636449660000|2021-11-09 09:21:00|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.3|2441|0
1636449670000|2021-11-09 09:21:10|2441.2|2440.9|2441.3|2441|2441.3|2441|2441.2|2440.9|1
1636449680000|2021-11-09 09:21:20|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.3|2441|0
1636449690000|2021-11-09 09:21:30|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|2
1636449700000|2021-11-09 09:21:40|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|1
1636449720000|2021-11-09 09:22:00|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|2
1636449730000|2021-11-09 09:22:10|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|0
1636449740000|2021-11-09 09:22:20|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|3
1636449750000|2021-11-09 09:22:30|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|0
1636449770000|2021-11-09 09:22:50|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|3
1636449780000|2021-11-09 09:23:00|2441.7|2441.4|2441.9|2441.6|2441.9|2441.6|2441.7|2441.4|0
1636449790000|2021-11-09 09:23:10|2441.8|2441.5|2441.8|2441.5|2441.9|2441.6|2441.7|2441.4|2
1636449800000|2021-11-09 09:23:20|2441.7|2441.4|2441.6|2441.3|2441.8|2441.5|2441.6|2441.3|1
1636449810000|2021-11-09 09:23:30|2441.7|2441.4|2441.4|2441.1|2441.7|2441.4|2441.4|2441.1|0
1636449820000|2021-11-09 09:23:40|2441.3|2441|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|0
1636449830000|2021-11-09 09:23:50|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|0
1636449840000|2021-11-09 09:24:00|2441.1|2440.8|2441.3|2441|2441.4|2441.1|2441.1|2440.8|1
1636449850000|2021-11-09 09:24:10|2441.4|2441.1|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|0
1636449860000|2021-11-09 09:24:20|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.3|2441|0
1636449870000|2021-11-09 09:24:30|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|0
1636449880000|2021-11-09 09:24:40|2441.3|2441|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|1
1636449890000|2021-11-09 09:24:50|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|1
1636449900000|2021-11-09 09:25:00|2441.1|2440.8|2440.6|2440.3|2441.1|2440.8|2440.6|2440.3|12
1636449910000|2021-11-09 09:25:10|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|1
1636449920000|2021-11-09 09:25:20|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|6
1636449930000|2021-11-09 09:25:30|2440.5|2440.2|2440.3|2440|2440.5|2440.2|2440.3|2440|5
1636449940000|2021-11-09 09:25:40|2440.2|2439.9|2440.1|2439.8|2440.3|2440|2440.1|2439.8|0
1636449950000|2021-11-09 09:25:50|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|0
1636449960000|2021-11-09 09:26:00|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|2
1636449970000|2021-11-09 09:26:10|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|1
1636449980000|2021-11-09 09:26:20|2440.3|2440|2440.3|2440|2440.4|2440.1|2440.3|2440|0
1636449990000|2021-11-09 09:26:30|2440.4|2440.1|2440.2|2439.9|2440.4|2440.1|2440.2|2439.9|0
1636450000000|2021-11-09 09:26:40|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2439.9|2439.6|0
1636450010000|2021-11-09 09:26:50|2439.7|2439.4|2439.8|2439.5|2439.9|2439.6|2439.7|2439.4|0
1636450020000|2021-11-09 09:27:00|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|3
1636450030000|2021-11-09 09:27:10|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|1
1636450040000|2021-11-09 09:27:20|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|0
1636450050000|2021-11-09 09:27:30|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|3
1636450060000|2021-11-09 09:27:40|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|0
1636450070000|2021-11-09 09:27:50|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|1
1636450080000|2021-11-09 09:28:00|2439.7|2439.4|2439.4|2439.1|2439.7|2439.4|2439.4|2439.1|12
1636450090000|2021-11-09 09:28:10|||||||||1
1636450100000|2021-11-09 09:28:20|2439.3|2439|2439|2438.7|2439.4|2439.1|2439|2438.7|11
1636450110000|2021-11-09 09:28:30|2439.3|2439|2439.5|2439.2|2439.5|2439.2|2439.2|2438.9|5
1636450120000|2021-11-09 09:28:40|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439.4|2439.1|1
1636450130000|2021-11-09 09:28:50|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2
1636450140000|2021-11-09 09:29:00|2439.8|2439.5|2440|2439.7|2440.1|2439.8|2439.8|2439.5|0
1636450150000|2021-11-09 09:29:10|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440|2439.7|2
1636450160000|2021-11-09 09:29:20|2440.2|2439.9|2440.3|2440|2440.3|2440|2440|2439.7|4
1636450170000|2021-11-09 09:29:30|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.2|2439.9|1
1636450190000|2021-11-09 09:29:50|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440|2439.7|1
1636450200000|2021-11-09 09:30:00|2440.3|2440|2440.3|2440|2440.4|2440.1|2440.2|2439.9|0
1636450210000|2021-11-09 09:30:10|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.2|2439.9|0
1636450220000|2021-11-09 09:30:20|2440.2|2439.9|2440.3|2440|2440.4|2440.1|2440|2439.7|0
1636450230000|2021-11-09 09:30:30|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|0
1636450240000|2021-11-09 09:30:40|2440.4|2440.1|2440.6|2440.3|2440.7|2440.4|2440.4|2440.1|1
1636450250000|2021-11-09 09:30:50|2440.7|2440.4|2440.6|2440.3|2440.8|2440.5|2440.6|2440.3|2
1636450260000|2021-11-09 09:31:00|2440.5|2440.2|2440.7|2440.4|2440.7|2440.4|2440.5|2440.2|1
1636450270000|2021-11-09 09:31:10|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.7|2440.4|1
1636450280000|2021-11-09 09:31:20|2440.8|2440.5|2440.8|2440.5|2441|2440.7|2440.8|2440.5|4
1636450290000|2021-11-09 09:31:30|2440.9|2440.6|2440.9|2440.6|2441|2440.7|2440.9|2440.6|0
1636450300000|2021-11-09 09:31:40|2441|2440.7|2440.6|2440.3|2441|2440.7|2440.4|2440.1|7
1636450310000|2021-11-09 09:31:50|2440.5|2440.2|2440.7|2440.4|2440.7|2440.4|2440.5|2440.2|1
1636450320000|2021-11-09 09:32:00|2440.6|2440.3|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|1
1636450330000|2021-11-09 09:32:10|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|0
1636450340000|2021-11-09 09:32:20|2440.5|2440.2|2440.4|2440.1|2440.5|2440.2|2440.4|2440.1|5
1636450350000|2021-11-09 09:32:30|2440.3|2440|2440.5|2440.2|2440.5|2440.2|2440.2|2439.9|0
1636450360000|2021-11-09 09:32:40|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|0
1636450370000|2021-11-09 09:32:50|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|0
1636450380000|2021-11-09 09:33:00|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|0
1636450390000|2021-11-09 09:33:10|2440.4|2440.1|2440.7|2440.4|2440.8|2440.5|2440.4|2440.1|2
1636450400000|2021-11-09 09:33:20|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636450410000|2021-11-09 09:33:30|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|1
1636450420000|2021-11-09 09:33:40|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|1
1636450440000|2021-11-09 09:34:00|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|4
1636450450000|2021-11-09 09:34:10|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|3
1636450470000|2021-11-09 09:34:30|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|0
1636450480000|2021-11-09 09:34:40|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|0
1636450490000|2021-11-09 09:34:50|2441.3|2441|2441.3|2441|2441.3|2441|2441.2|2440.9|1
1636450500000|2021-11-09 09:35:00|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.1|2440.8|2
1636450510000|2021-11-09 09:35:10|2441.1|2440.8|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636450520000|2021-11-09 09:35:20|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2
1636450540000|2021-11-09 09:35:40|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.1|2440.8|4
1636450550000|2021-11-09 09:35:50|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|4
1636450560000|2021-11-09 09:36:00|2441|2440.7|2440.7|2440.4|2441|2440.7|2440.6|2440.3|2
1636450570000|2021-11-09 09:36:10|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|0
1636450580000|2021-11-09 09:36:20|2440.9|2440.6|2440.8|2440.5|2441|2440.7|2440.8|2440.5|0
1636450590000|2021-11-09 09:36:30|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|2
1636450600000|2021-11-09 09:36:40|2440.9|2440.6|2440.7|2440.4|2440.9|2440.6|2440.6|2440.3|0
1636450610000|2021-11-09 09:36:50|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|0
1636450620000|2021-11-09 09:37:00|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|0
1636450630000|2021-11-09 09:37:10|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|13
1636450640000|2021-11-09 09:37:20|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|0
1636450650000|2021-11-09 09:37:30|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|0
1636450660000|2021-11-09 09:37:40|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636450670000|2021-11-09 09:37:50|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|3
1636450680000|2021-11-09 09:38:00|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.8|2440.5|3
1636450690000|2021-11-09 09:38:10|2440.9|2440.6|2440.9|2440.6|2441|2440.7|2440.9|2440.6|0
1636450700000|2021-11-09 09:38:20|2441|2440.7|2440.9|2440.6|2441|2440.7|2440.9|2440.6|0
1636450710000|2021-11-09 09:38:30|2441|2440.7|2441.3|2441|2441.3|2441|2440.9|2440.6|27
1636450720000|2021-11-09 09:38:40|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.3|2441|4
1636450730000|2021-11-09 09:38:50|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|6
1636450740000|2021-11-09 09:39:00|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|4
1636450750000|2021-11-09 09:39:10|2441.3|2441|2441.3|2441|2441.4|2441.1|2441.3|2441|1
1636450760000|2021-11-09 09:39:20|2441.2|2440.9|2441.4|2441.1|2441.4|2441.1|2441.2|2440.9|6
1636450770000|2021-11-09 09:39:30|2441.3|2441|2441.3|2441|2441.4|2441.1|2441.2|2440.9|1
1636450780000|2021-11-09 09:39:40|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|1
1636450790000|2021-11-09 09:39:50|2441.3|2441|2441.3|2441|2441.3|2441|2441.3|2441|0
1636450800000|2021-11-09 09:40:00|2441.2|2440.9|2441.3|2441|2441.3|2441|2441.2|2440.9|0
1636450810000|2021-11-09 09:40:10|2441.2|2440.9|2441.1|2440.8|2441.3|2441|2441.1|2440.8|0
1636450820000|2021-11-09 09:40:20|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636450830000|2021-11-09 09:40:30|2441|2440.7|2441|2440.7|2441.1|2440.8|2440.9|2440.6|0
1636450840000|2021-11-09 09:40:40|2440.9|2440.6|2440.9|2440.6|2441|2440.7|2440.9|2440.6|1
1636450850000|2021-11-09 09:40:50|2440.8|2440.5|2440.8|2440.5|2440.9|2440.6|2440.7|2440.4|0
1636450860000|2021-11-09 09:41:00|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|0
1636450870000|2021-11-09 09:41:10|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|1
1636450880000|2021-11-09 09:41:20|2441|2440.7|2440.8|2440.5|2441|2440.7|2440.8|2440.5|1
1636450890000|2021-11-09 09:41:30|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.8|2440.5|0
1636450900000|2021-11-09 09:41:40|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636450910000|2021-11-09 09:41:50|2441.1|2440.8|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636450920000|2021-11-09 09:42:00|2441|2440.7|2441.2|2440.9|2441.2|2440.9|2441|2440.7|0
1636450930000|2021-11-09 09:42:10|2441.1|2440.8|2441.3|2441|2441.4|2441.1|2441.1|2440.8|0
1636450940000|2021-11-09 09:42:20|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636450950000|2021-11-09 09:42:30|2441.3|2441|2441.3|2441|2441.3|2441|2441.3|2441|1
1636450960000|2021-11-09 09:42:40|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.3|2441|0
1636450970000|2021-11-09 09:42:50|2441.4|2441.1|2441.3|2441|2441.5|2441.2|2441.3|2441|0
1636450980000|2021-11-09 09:43:00|2441.4|2441.1|2441.5|2441.2|2441.6|2441.3|2441.4|2441.1|0
1636450990000|2021-11-09 09:43:10|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|2
1636451000000|2021-11-09 09:43:20|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|1
1636451010000|2021-11-09 09:43:30|||||||||1
1636451020000|2021-11-09 09:43:40|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|0
1636451030000|2021-11-09 09:43:50|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636451050000|2021-11-09 09:44:10|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636451060000|2021-11-09 09:44:20|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.3|2441|0
1636451070000|2021-11-09 09:44:30|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|0
1636451080000|2021-11-09 09:44:40|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|0
1636451090000|2021-11-09 09:44:50|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|1
1636451100000|2021-11-09 09:45:00|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|2
1636451110000|2021-11-09 09:45:10|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|1
1636451120000|2021-11-09 09:45:20|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|1
1636451130000|2021-11-09 09:45:30|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|0
1636451140000|2021-11-09 09:45:40|2441.7|2441.4|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|1
1636451160000|2021-11-09 09:46:00|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|0
1636451170000|2021-11-09 09:46:10|||||||||1
1636451180000|2021-11-09 09:46:20|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|3
1636451190000|2021-11-09 09:46:30|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|0
1636451200000|2021-11-09 09:46:40|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|0
1636451210000|2021-11-09 09:46:50|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|0
1636451230000|2021-11-09 09:47:10|2441.7|2441.4|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|1
1636451240000|2021-11-09 09:47:20|2441.7|2441.4|2441.6|2441.3|2441.8|2441.5|2441.6|2441.3|1
1636451260000|2021-11-09 09:47:40|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|7
1636451270000|2021-11-09 09:47:50|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|7
1636451300000|2021-11-09 09:48:20|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|1
1636451310000|2021-11-09 09:48:30|2441.9|2441.6|2442|2441.7|2442|2441.7|2441.9|2441.6|14
1636451320000|2021-11-09 09:48:40|2442.3|2442|2442.3|2442|2442.3|2442|2442.3|2442|13
1636451330000|2021-11-09 09:48:50|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|29
1636451340000|2021-11-09 09:49:00|2442.4|2442.1|2442.5|2442.2|2442.5|2442.2|2442.4|2442.1|1
1636451350000|2021-11-09 09:49:10|2442.4|2442.1|2442.5|2442.2|2442.5|2442.2|2442.4|2442.1|1
1636451360000|2021-11-09 09:49:20|2442.4|2442.1|2442.2|2441.9|2442.4|2442.1|2442.2|2441.9|5
1636451370000|2021-11-09 09:49:30|2442.1|2441.8|2442.1|2441.8|2442.1|2441.8|2442.1|2441.8|0
1636451380000|2021-11-09 09:49:40|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.1|2441.8|2
1636451400000|2021-11-09 09:50:00|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.1|2441.8|2
1636451420000|2021-11-09 09:50:20|||||||||1
1636451440000|2021-11-09 09:50:40|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.3|2442|6
1636451450000|2021-11-09 09:50:50|2442.2|2441.9|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|3
1636451460000|2021-11-09 09:51:00|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.2|2441.9|0
1636451470000|2021-11-09 09:51:10|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.1|2441.8|0
1636451490000|2021-11-09 09:51:30|2442.3|2442|2442.3|2442|2442.3|2442|2442.3|2442|1
1636451500000|2021-11-09 09:51:40|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|0
1636451510000|2021-11-09 09:51:50|2442.3|2442|2442.4|2442.1|2442.5|2442.2|2442.3|2442|1
1636451520000|2021-11-09 09:52:00|2442.5|2442.2|2442.4|2442.1|2442.5|2442.2|2442.4|2442.1|0
1636451530000|2021-11-09 09:52:10|2442.5|2442.2|2442.4|2442.1|2442.5|2442.2|2442.4|2442.1|1
1636451540000|2021-11-09 09:52:20|2442.5|2442.2|2442.5|2442.2|2442.5|2442.2|2442.4|2442.1|1
1636451550000|2021-11-09 09:52:30|2442.4|2442.1|2442.5|2442.2|2442.5|2442.2|2442.4|2442.1|0
1636451560000|2021-11-09 09:52:40|2442.4|2442.1|2442.5|2442.2|2442.5|2442.2|2442.4|2442.1|0
1636451570000|2021-11-09 09:52:50|2442.4|2442.1|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|0
1636451580000|2021-11-09 09:53:00|2442.6|2442.3|2442.4|2442.1|2442.6|2442.3|2442.4|2442.1|0
1636451590000|2021-11-09 09:53:10|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.3|2442|0
1636451610000|2021-11-09 09:53:30|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2442.3|2442|0
1636451620000|2021-11-09 09:53:40|2442.3|2442|2442.2|2441.9|2442.3|2442|2442.2|2441.9|2
1636451630000|2021-11-09 09:53:50|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.3|2442|1
1636451640000|2021-11-09 09:54:00|2442.4|2442.1|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|1
1636451660000|2021-11-09 09:54:20|||||||||1
1636451670000|2021-11-09 09:54:30|2442.4|2442.1|2442.3|2442|2442.4|2442.1|2442.3|2442|1
1636451680000|2021-11-09 09:54:40|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|2442.4|2442.1|0
1636451690000|2021-11-09 09:54:50|||||||||3
1636451700000|2021-11-09 09:55:00|2442.3|2442|2442.4|2442.1|2442.5|2442.2|2442.3|2442|2
1636451710000|2021-11-09 09:55:10|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.2|2441.9|3
1636451720000|2021-11-09 09:55:20|2442.4|2442.1|2442.5|2442.2|2442.6|2442.3|2442.4|2442.1|2
1636451730000|2021-11-09 09:55:30|2442.6|2442.3|2442.8|2442.5|2442.8|2442.5|2442.6|2442.3|14
1636451740000|2021-11-09 09:55:40|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|0
1636451750000|2021-11-09 09:55:50|2442.7|2442.4|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|5
1636451760000|2021-11-09 09:56:00|2442.6|2442.3|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|2
1636451770000|2021-11-09 09:56:10|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.6|2442.3|3
1636451790000|2021-11-09 09:56:30|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|5
1636451800000|2021-11-09 09:56:40|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|4
1636451810000|2021-11-09 09:56:50|2443|2442.7|2443|2442.7|2443|2442.7|2443|2442.7|3
1636451830000|2021-11-09 09:57:10|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|2
1636451840000|2021-11-09 09:57:20|2443.1|2442.8|2443|2442.7|2443.1|2442.8|2443|2442.7|36
1636451850000|2021-11-09 09:57:30|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443|2442.7|1
1636451860000|2021-11-09 09:57:40|2443|2442.7|2443.2|2442.9|2443.2|2442.9|2443|2442.7|3
1636451870000|2021-11-09 09:57:50|2443.3|2443|2443.2|2442.9|2443.3|2443|2443.2|2442.9|11
1636451880000|2021-11-09 09:58:00|2443.3|2443|2443.1|2442.8|2443.3|2443|2443.1|2442.8|6
1636451890000|2021-11-09 09:58:10|2443|2442.7|2443.1|2442.8|2443.1|2442.8|2443|2442.7|0
1636451900000|2021-11-09 09:58:20|2443|2442.7|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636451910000|2021-11-09 09:58:30|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|2
1636451920000|2021-11-09 09:58:40|2442.9|2442.6|2442.9|2442.6|2443|2442.7|2442.9|2442.6|1
1636451930000|2021-11-09 09:58:50|2442.8|2442.5|2442.7|2442.4|2442.8|2442.5|2442.7|2442.4|1
1636451940000|2021-11-09 09:59:00|2442.8|2442.5|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|3
1636451960000|2021-11-09 09:59:20|2442.8|2442.5|2442.8|2442.5|2442.8|2442.5|2442.8|2442.5|1
1636451990000|2021-11-09 09:59:50|2442.7|2442.4|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|0
1636452000000|2021-11-09 10:00:00|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|3
1636452010000|2021-11-09 10:00:10|2442.6|2442.3|2442.7|2442.4|2442.8|2442.5|2442.6|2442.3|3
1636452020000|2021-11-09 10:00:20|2442.6|2442.3|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|0
1636452030000|2021-11-09 10:00:30|2442.6|2442.3|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|0
1636452040000|2021-11-09 10:00:40|2442.7|2442.4|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|4
1636452050000|2021-11-09 10:00:50|2442.8|2442.5|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|0
1636452060000|2021-11-09 10:01:00|2442.6|2442.3|2442.7|2442.4|2442.8|2442.5|2442.5|2442.2|3
1636452070000|2021-11-09 10:01:10|2442.8|2442.5|2442.6|2442.3|2442.8|2442.5|2442.6|2442.3|2
1636452080000|2021-11-09 10:01:20|2442.7|2442.4|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|1
1636452090000|2021-11-09 10:01:30|2442.8|2442.5|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|3
1636452100000|2021-11-09 10:01:40|2442.8|2442.5|2442.7|2442.4|2442.9|2442.6|2442.7|2442.4|1
1636452110000|2021-11-09 10:01:50|2442.6|2442.3|2442.8|2442.5|2442.8|2442.5|2442.6|2442.3|1
1636452120000|2021-11-09 10:02:00|2442.7|2442.4|2442.9|2442.6|2442.9|2442.6|2442.7|2442.4|0
1636452130000|2021-11-09 10:02:10|2443|2442.7|2442.9|2442.6|2443|2442.7|2442.9|2442.6|0
1636452140000|2021-11-09 10:02:20|2443|2442.7|2443|2442.7|2443|2442.7|2443|2442.7|1
1636452150000|2021-11-09 10:02:30|2442.9|2442.6|2442.9|2442.6|2443|2442.7|2442.9|2442.6|1
1636452160000|2021-11-09 10:02:40|||||||||2
1636452170000|2021-11-09 10:02:50|2443.2|2442.9|2443.1|2442.8|2443.2|2442.9|2443.1|2442.8|4
1636452180000|2021-11-09 10:03:00|2443.2|2442.9|2443|2442.7|2443.2|2442.9|2442.9|2442.6|2
1636452200000|2021-11-09 10:03:20|2442.9|2442.6|2442.7|2442.4|2442.9|2442.6|2442.7|2442.4|8
1636452210000|2021-11-09 10:03:30|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|7
1636452230000|2021-11-09 10:03:50|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|1
1636452240000|2021-11-09 10:04:00|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|0
1636452260000|2021-11-09 10:04:20|2442.8|2442.5|2442.8|2442.5|2442.9|2442.6|2442.8|2442.5|0
1636452270000|2021-11-09 10:04:30|2442.7|2442.4|2442.7|2442.4|2442.8|2442.5|2442.6|2442.3|0
1636452280000|2021-11-09 10:04:40|2442.6|2442.3|2442.6|2442.3|2442.7|2442.4|2442.5|2442.2|1
1636452300000|2021-11-09 10:05:00|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.4|2442.1|2
1636452310000|2021-11-09 10:05:10|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|1
1636452320000|2021-11-09 10:05:20|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|2
1636452330000|2021-11-09 10:05:30|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|4
1636452340000|2021-11-09 10:05:40|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636452350000|2021-11-09 10:05:50|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|2442.8|2442.5|2
1636452360000|2021-11-09 10:06:00|2442.8|2442.5|2442.8|2442.5|2442.9|2442.6|2442.8|2442.5|5
1636452380000|2021-11-09 10:06:20|2442.7|2442.4|2442.9|2442.6|2443|2442.7|2442.7|2442.4|0
1636452390000|2021-11-09 10:06:30|2443|2442.7|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636452410000|2021-11-09 10:06:50|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.1|2442.8|2
1636452420000|2021-11-09 10:07:00|2443.1|2442.8|2443|2442.7|2443.1|2442.8|2443|2442.7|3
1636452430000|2021-11-09 10:07:10|2443.1|2442.8|2443|2442.7|2443.1|2442.8|2443|2442.7|1
1636452450000|2021-11-09 10:07:30|2443.1|2442.8|2443.3|2443|2443.3|2443|2443.1|2442.8|4
1636452460000|2021-11-09 10:07:40|2443.2|2442.9|2443.1|2442.8|2443.2|2442.9|2443.1|2442.8|1
1636452470000|2021-11-09 10:07:50|2443|2442.7|2443|2442.7|2443|2442.7|2443|2442.7|0
1636452490000|2021-11-09 10:08:10|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|3
1636452500000|2021-11-09 10:08:20|2443|2442.7|2443.1|2442.8|2443.1|2442.8|2443|2442.7|0
1636452520000|2021-11-09 10:08:40|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|0
1636452530000|2021-11-09 10:08:50|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|0
1636452540000|2021-11-09 10:09:00|2443.2|2442.9|2443|2442.7|2443.2|2442.9|2443|2442.7|1
1636452550000|2021-11-09 10:09:10|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636452560000|2021-11-09 10:09:20|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636452570000|2021-11-09 10:09:30|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636452580000|2021-11-09 10:09:40|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443|2442.7|0
1636452590000|2021-11-09 10:09:50|2443.2|2442.9|2443.1|2442.8|2443.2|2442.9|2443.1|2442.8|0
1636452600000|2021-11-09 10:10:00|2443.2|2442.9|2443.1|2442.8|2443.2|2442.9|2443|2442.7|2
1636452610000|2021-11-09 10:10:10|2443|2442.7|2443|2442.7|2443.1|2442.8|2443|2442.7|2
1636452620000|2021-11-09 10:10:20|2443.1|2442.8|2443|2442.7|2443.1|2442.8|2442.9|2442.6|0
1636452630000|2021-11-09 10:10:30|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636452640000|2021-11-09 10:10:40|2443.1|2442.8|2443.2|2442.9|2443.2|2442.9|2443.1|2442.8|1
1636452650000|2021-11-09 10:10:50|2443.3|2443|2443.1|2442.8|2443.3|2443|2443.1|2442.8|2
1636452660000|2021-11-09 10:11:00|2443|2442.7|2443.1|2442.8|2443.1|2442.8|2443|2442.7|0
1636452690000|2021-11-09 10:11:30|2443|2442.7|2443.1|2442.8|2443.1|2442.8|2443|2442.7|1
1636452700000|2021-11-09 10:11:40|2443.2|2442.9|2443.1|2442.8|2443.2|2442.9|2443.1|2442.8|0
1636452710000|2021-11-09 10:11:50|2443|2442.7|2443|2442.7|2443.1|2442.8|2442.9|2442.6|0
1636452720000|2021-11-09 10:12:00|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|2442.9|2442.6|0
1636452730000|2021-11-09 10:12:10|2443|2442.7|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636452740000|2021-11-09 10:12:20|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636452750000|2021-11-09 10:12:30|2443.1|2442.8|2443|2442.7|2443.1|2442.8|2443|2442.7|1
1636452760000|2021-11-09 10:12:40|2443.1|2442.8|2443.2|2442.9|2443.3|2443|2442.9|2442.6|1
1636452770000|2021-11-09 10:12:50|2443.3|2443|2443.8|2443.5|2443.9|2443.6|2443.3|2443|33
1636452780000|2021-11-09 10:13:00|2443.7|2443.4|2443.7|2443.4|2443.8|2443.5|2443.7|2443.4|2
1636452790000|2021-11-09 10:13:10|2443.6|2443.3|2443.5|2443.2|2443.6|2443.3|2443.5|2443.2|5
1636452800000|2021-11-09 10:13:20|||||||||6
1636452810000|2021-11-09 10:13:30|2443.6|2443.3|2443.7|2443.4|2443.8|2443.5|2443.6|2443.3|7
1636452820000|2021-11-09 10:13:40|2443.8|2443.5|2443.8|2443.5|2443.9|2443.6|2443.8|2443.5|1
1636452830000|2021-11-09 10:13:50|2443.7|2443.4|2443.7|2443.4|2443.7|2443.4|2443.6|2443.3|3
1636452840000|2021-11-09 10:14:00|2443.6|2443.3|2443.7|2443.4|2443.7|2443.4|2443.6|2443.3|2
1636452850000|2021-11-09 10:14:10|2443.6|2443.3|2443.6|2443.3|2443.7|2443.4|2443.6|2443.3|0
1636452860000|2021-11-09 10:14:20|2443.5|2443.2|2443.6|2443.3|2443.6|2443.3|2443.5|2443.2|0
1636452870000|2021-11-09 10:14:30|2443.7|2443.4|2443.7|2443.4|2443.7|2443.4|2443.7|2443.4|1
1636452880000|2021-11-09 10:14:40|2443.6|2443.3|2443.7|2443.4|2443.7|2443.4|2443.6|2443.3|3
1636452890000|2021-11-09 10:14:50|2443.8|2443.5|2443.8|2443.5|2443.8|2443.5|2443.8|2443.5|1
1636452900000|2021-11-09 10:15:00|2443.7|2443.4|2443.8|2443.5|2443.9|2443.6|2443.6|2443.3|4
1636452910000|2021-11-09 10:15:10|2443.7|2443.4|2443.6|2443.3|2443.8|2443.5|2443.6|2443.3|8
1636452920000|2021-11-09 10:15:20|2443.5|2443.2|2443.5|2443.2|2443.6|2443.3|2443.5|2443.2|4
1636452930000|2021-11-09 10:15:30|2443.4|2443.1|2443.4|2443.1|2443.4|2443.1|2443.4|2443.1|5
1636452940000|2021-11-09 10:15:40|||||||||2
1636452950000|2021-11-09 10:15:50|2443.5|2443.2|2443.4|2443.1|2443.5|2443.2|2443.4|2443.1|3
1636452960000|2021-11-09 10:16:00|2443.3|2443|2443.3|2443|2443.3|2443|2443.3|2443|0
1636452970000|2021-11-09 10:16:10|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|1
1636452980000|2021-11-09 10:16:20|||||||||5
1636452990000|2021-11-09 10:16:30|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|0
1636453000000|2021-11-09 10:16:40|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|0
1636453010000|2021-11-09 10:16:50|2443.1|2442.8|2443.1|2442.8|2443.2|2442.9|2443.1|2442.8|1
1636453020000|2021-11-09 10:17:00|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.1|2442.8|0
1636453030000|2021-11-09 10:17:10|2443.3|2443|2443.2|2442.9|2443.3|2443|2443.1|2442.8|1
1636453040000|2021-11-09 10:17:20|2443.1|2442.8|2443.1|2442.8|2443.2|2442.9|2443.1|2442.8|3
1636453050000|2021-11-09 10:17:30|2443|2442.7|2443|2442.7|2443|2442.7|2443|2442.7|0
1636453060000|2021-11-09 10:17:40|2442.9|2442.6|2442.9|2442.6|2443|2442.7|2442.9|2442.6|1
1636453070000|2021-11-09 10:17:50|2443|2442.7|2443|2442.7|2443|2442.7|2442.9|2442.6|5
1636453090000|2021-11-09 10:18:10|2442.9|2442.6|2442.9|2442.6|2443|2442.7|2442.9|2442.6|0
1636453100000|2021-11-09 10:18:20|2442.8|2442.5|2443.1|2442.8|2443.1|2442.8|2442.8|2442.5|4
1636453110000|2021-11-09 10:18:30|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.1|2442.8|0
1636453120000|2021-11-09 10:18:40|2443|2442.7|2443|2442.7|2443.1|2442.8|2443|2442.7|3
1636453130000|2021-11-09 10:18:50|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636453140000|2021-11-09 10:19:00|2442.9|2442.6|2443|2442.7|2443|2442.7|2442.9|2442.6|0
1636453170000|2021-11-09 10:19:30|2443.1|2442.8|2443|2442.7|2443.1|2442.8|2443|2442.7|1
1636453180000|2021-11-09 10:19:40|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443|2442.7|0
1636453190000|2021-11-09 10:19:50|2443|2442.7|2443|2442.7|2443.1|2442.8|2443|2442.7|0
1636453200000|2021-11-09 10:20:00|2443.1|2442.8|2443|2442.7|2443.1|2442.8|2442.9|2442.6|4
1636453210000|2021-11-09 10:20:10|2443.1|2442.8|2443.1|2442.8|2443.2|2442.9|2443.1|2442.8|0
1636453220000|2021-11-09 10:20:20|2443.2|2442.9|2443.1|2442.8|2443.2|2442.9|2443.1|2442.8|0
1636453230000|2021-11-09 10:20:30|2443.2|2442.9|2443|2442.7|2443.2|2442.9|2443|2442.7|0
1636453240000|2021-11-09 10:20:40|2442.9|2442.6|2443.3|2443|2443.4|2443.1|2442.9|2442.6|1
1636453250000|2021-11-09 10:20:50|2443.4|2443.1|2443.5|2443.2|2443.5|2443.2|2443.4|2443.1|0
1636453260000|2021-11-09 10:21:00|2443.4|2443.1|2443.4|2443.1|2443.4|2443.1|2443.4|2443.1|1
1636453270000|2021-11-09 10:21:10|2443.5|2443.2|2443.5|2443.2|2443.5|2443.2|2443.5|2443.2|0
1636453280000|2021-11-09 10:21:20|2443.4|2443.1|2443.7|2443.4|2443.7|2443.4|2443.4|2443.1|4
1636453290000|2021-11-09 10:21:30|2443.9|2443.6|2443.9|2443.6|2443.9|2443.6|2443.9|2443.6|8
1636453300000|2021-11-09 10:21:40|2443.8|2443.5|2443.8|2443.5|2443.9|2443.6|2443.8|2443.5|2
1636453320000|2021-11-09 10:22:00|||||||||4
1636453330000|2021-11-09 10:22:10|2443.7|2443.4|2443.8|2443.5|2443.8|2443.5|2443.7|2443.4|0
1636453340000|2021-11-09 10:22:20|2443.7|2443.4|2443.7|2443.4|2443.8|2443.5|2443.7|2443.4|2
1636453350000|2021-11-09 10:22:30|2443.6|2443.3|2443.5|2443.2|2443.6|2443.3|2443.4|2443.1|3
1636453360000|2021-11-09 10:22:40|2443.4|2443.1|2443.3|2443|2443.4|2443.1|2443.2|2442.9|0
1636453370000|2021-11-09 10:22:50|2443.4|2443.1|2443.3|2443|2443.4|2443.1|2443.3|2443|0
1636453380000|2021-11-09 10:23:00|2443.4|2443.1|2443.4|2443.1|2443.4|2443.1|2443.3|2443|0
1636453390000|2021-11-09 10:23:10|2443.3|2443|2443.4|2443.1|2443.4|2443.1|2443.3|2443|4
1636453400000|2021-11-09 10:23:20|2443.3|2443|2443.4|2443.1|2443.4|2443.1|2443.3|2443|1
1636453420000|2021-11-09 10:23:40|2443.3|2443|2443.3|2443|2443.4|2443.1|2443.2|2442.9|3
1636453430000|2021-11-09 10:23:50|2443.2|2442.9|2443.3|2443|2443.3|2443|2443.2|2442.9|1
1636453440000|2021-11-09 10:24:00|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2443.2|2442.9|2
1636453450000|2021-11-09 10:24:10|2443.1|2442.8|2443.2|2442.9|2443.2|2442.9|2443.1|2442.8|0
1636453460000|2021-11-09 10:24:20|2443.3|2443|2443.2|2442.9|2443.3|2443|2443.2|2442.9|0
1636453470000|2021-11-09 10:24:30|2443.3|2443|2443.2|2442.9|2443.3|2443|2443.2|2442.9|4
1636453480000|2021-11-09 10:24:40|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2443.1|2442.8|2
1636453490000|2021-11-09 10:24:50|2443|2442.7|2442.9|2442.6|2443|2442.7|2442.9|2442.6|0
1636453500000|2021-11-09 10:25:00|2442.8|2442.5|2442.7|2442.4|2442.8|2442.5|2442.7|2442.4|2
1636453510000|2021-11-09 10:25:10|2442.6|2442.3|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|6
1636453520000|2021-11-09 10:25:20|2442.6|2442.3|2442.7|2442.4|2442.8|2442.5|2442.5|2442.2|6
1636453530000|2021-11-09 10:25:30|2442.9|2442.6|2442.8|2442.5|2442.9|2442.6|2442.8|2442.5|4
1636453540000|2021-11-09 10:25:40|||||||||5
1636453560000|2021-11-09 10:26:00|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|2
1636453570000|2021-11-09 10:26:10|2442.7|2442.4|2442.8|2442.5|2442.8|2442.5|2442.7|2442.4|0
1636453600000|2021-11-09 10:26:40|2442.7|2442.4|2442.7|2442.4|2442.8|2442.5|2442.7|2442.4|0
1636453610000|2021-11-09 10:26:50|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|0
1636453620000|2021-11-09 10:27:00|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|1
1636453630000|2021-11-09 10:27:10|2442.7|2442.4|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|0
1636453640000|2021-11-09 10:27:20|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|0
1636453650000|2021-11-09 10:27:30|2442.6|2442.3|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|0
1636453660000|2021-11-09 10:27:40|2442.7|2442.4|2442.7|2442.4|2442.7|2442.4|2442.6|2442.3|0
1636453670000|2021-11-09 10:27:50|2442.6|2442.3|2442.6|2442.3|2442.7|2442.4|2442.6|2442.3|0
1636453680000|2021-11-09 10:28:00|2442.5|2442.2|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|0
1636453690000|2021-11-09 10:28:10|2442.6|2442.3|2442.5|2442.2|2442.6|2442.3|2442.5|2442.2|2
1636453700000|2021-11-09 10:28:20|2442.4|2442.1|2442.2|2441.9|2442.4|2442.1|2442.1|2441.8|10
1636453710000|2021-11-09 10:28:30|2442.1|2441.8|2442.2|2441.9|2442.2|2441.9|2442.1|2441.8|1
1636453720000|2021-11-09 10:28:40|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.2|2441.9|1
1636453730000|2021-11-09 10:28:50|2442.4|2442.1|2442.3|2442|2442.4|2442.1|2442.3|2442|0
1636453740000|2021-11-09 10:29:00|2442.2|2441.9|2442.3|2442|2442.3|2442|2442.2|2441.9|1
1636453750000|2021-11-09 10:29:10|2442.1|2441.8|2441.9|2441.6|2442.1|2441.8|2441.9|2441.6|8
1636453760000|2021-11-09 10:29:20|2442|2441.7|2442.1|2441.8|2442.1|2441.8|2442|2441.7|1
1636453770000|2021-11-09 10:29:30|2442.2|2441.9|2442.3|2442|2442.3|2442|2442.1|2441.8|3
1636453780000|2021-11-09 10:29:40|2442.4|2442.1|2442.3|2442|2442.4|2442.1|2442.3|2442|1
1636453790000|2021-11-09 10:29:50|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|0
1636453800000|2021-11-09 10:30:00|2442.1|2441.8|2442|2441.7|2442.2|2441.9|2441.9|2441.6|4
1636453810000|2021-11-09 10:30:10|2441.9|2441.6|2442|2441.7|2442|2441.7|2441.9|2441.6|3
1636453830000|2021-11-09 10:30:30|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.1|2441.8|2
1636453840000|2021-11-09 10:30:40|||||||||1
1636453850000|2021-11-09 10:30:50|2441.9|2441.6|2441.9|2441.6|2441.9|2441.6|2441.9|2441.6|6
1636453860000|2021-11-09 10:31:00|2441.8|2441.5|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|8
1636453870000|2021-11-09 10:31:10|2441.6|2441.3|2441.9|2441.6|2441.9|2441.6|2441.6|2441.3|10
1636453880000|2021-11-09 10:31:20|2441.8|2441.5|2441.8|2441.5|2441.9|2441.6|2441.8|2441.5|2
1636453890000|2021-11-09 10:31:30|||||||||2
1636453900000|2021-11-09 10:31:40|2441.9|2441.6|2441.8|2441.5|2441.9|2441.6|2441.8|2441.5|0
1636453910000|2021-11-09 10:31:50|2441.9|2441.6|2441.9|2441.6|2441.9|2441.6|2441.9|2441.6|0
1636453920000|2021-11-09 10:32:00|2441.8|2441.5|2441.9|2441.6|2441.9|2441.6|2441.8|2441.5|1
1636453930000|2021-11-09 10:32:10|2442|2441.7|2442|2441.7|2442|2441.7|2441.9|2441.6|0
1636453940000|2021-11-09 10:32:20|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|0
1636453950000|2021-11-09 10:32:30|2442.1|2441.8|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|2
1636453960000|2021-11-09 10:32:40|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.1|2441.8|0
1636453970000|2021-11-09 10:32:50|2442.1|2441.8|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|1
1636453980000|2021-11-09 10:33:00|2442|2441.7|2442|2441.7|2442|2441.7|2441.9|2441.6|0
1636453990000|2021-11-09 10:33:10|2441.9|2441.6|2442.1|2441.8|2442.1|2441.8|2441.9|2441.6|0
1636454000000|2021-11-09 10:33:20|2442.2|2441.9|2441.9|2441.6|2442.2|2441.9|2441.9|2441.6|1
1636454010000|2021-11-09 10:33:30|2442|2441.7|2442|2441.7|2442|2441.7|2442|2441.7|0
1636454020000|2021-11-09 10:33:40|||||||||1
1636454040000|2021-11-09 10:34:00|2441.9|2441.6|2441.9|2441.6|2442|2441.7|2441.9|2441.6|0
1636454050000|2021-11-09 10:34:10|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|0
1636454060000|2021-11-09 10:34:20|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|2
1636454070000|2021-11-09 10:34:30|||||||||2
1636454080000|2021-11-09 10:34:40|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|3
1636454090000|2021-11-09 10:34:50|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636454100000|2021-11-09 10:35:00|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|0
1636454110000|2021-11-09 10:35:10|2441.4|2441.1|2441.6|2441.3|2441.6|2441.3|2441.4|2441.1|1
1636454120000|2021-11-09 10:35:20|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636454130000|2021-11-09 10:35:30|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636454140000|2021-11-09 10:35:40|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636454160000|2021-11-09 10:36:00|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|1
1636454190000|2021-11-09 10:36:30|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|3
1636454200000|2021-11-09 10:36:40|2441.4|2441.1|2441.4|2441.1|2441.5|2441.2|2441.3|2441|0
1636454220000|2021-11-09 10:37:00|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|0
1636454230000|2021-11-09 10:37:10|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|0
1636454240000|2021-11-09 10:37:20|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.3|2441|7
1636454250000|2021-11-09 10:37:30|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.2|2440.9|0
1636454260000|2021-11-09 10:37:40|2441.1|2440.8|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636454270000|2021-11-09 10:37:50|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2
1636454280000|2021-11-09 10:38:00|||||||||1
1636454290000|2021-11-09 10:38:10|2441.3|2441|2441.3|2441|2441.4|2441.1|2441.3|2441|1
1636454300000|2021-11-09 10:38:20|||||||||1
1636454310000|2021-11-09 10:38:30|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2
1636454320000|2021-11-09 10:38:40|||||||||2
1636454330000|2021-11-09 10:38:50|2441.3|2441|2441.3|2441|2441.3|2441|2441.3|2441|0
1636454340000|2021-11-09 10:39:00|2441.4|2441.1|2441.5|2441.2|2441.6|2441.3|2441.3|2441|0
1636454350000|2021-11-09 10:39:10|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|1
1636454360000|2021-11-09 10:39:20|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|1
1636454370000|2021-11-09 10:39:30|2441.6|2441.3|2441.7|2441.4|2441.7|2441.4|2441.5|2441.2|7
1636454380000|2021-11-09 10:39:40|2441.6|2441.3|2441.9|2441.6|2442|2441.7|2441.6|2441.3|5
1636454390000|2021-11-09 10:39:50|2442|2441.7|2441.8|2441.5|2442|2441.7|2441.8|2441.5|0
1636454400000|2021-11-09 10:40:00|||||||||3
1636454410000|2021-11-09 10:40:10|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|1
1636454430000|2021-11-09 10:40:30|2442|2441.7|2442|2441.7|2442|2441.7|2442|2441.7|3
1636454440000|2021-11-09 10:40:40|2442.1|2441.8|2442.2|2441.9|2442.2|2441.9|2442.1|2441.8|4
1636454450000|2021-11-09 10:40:50|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.3|2442|11
1636454460000|2021-11-09 10:41:00|2442.2|2441.9|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|11
1636454470000|2021-11-09 10:41:10|2442|2441.7|2441.9|2441.6|2442|2441.7|2441.9|2441.6|1
1636454480000|2021-11-09 10:41:20|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|7
1636454490000|2021-11-09 10:41:30|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|2
1636454510000|2021-11-09 10:41:50|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|1
1636454520000|2021-11-09 10:42:00|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|7
1636454530000|2021-11-09 10:42:10|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|2
1636454540000|2021-11-09 10:42:20|2441.9|2441.6|2441.8|2441.5|2441.9|2441.6|2441.8|2441.5|5
1636454560000|2021-11-09 10:42:40|2441.9|2441.6|2442|2441.7|2442|2441.7|2441.8|2441.5|1
1636454570000|2021-11-09 10:42:50|2441.9|2441.6|2441.8|2441.5|2441.9|2441.6|2441.7|2441.4|1
1636454580000|2021-11-09 10:43:00|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|2
1636454590000|2021-11-09 10:43:10|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|1
1636454600000|2021-11-09 10:43:20|2441.7|2441.4|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|0
1636454610000|2021-11-09 10:43:30|||||||||1
1636454620000|2021-11-09 10:43:40|2441.7|2441.4|2441.7|2441.4|2441.8|2441.5|2441.7|2441.4|2
1636454630000|2021-11-09 10:43:50|2441.6|2441.3|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|0
1636454640000|2021-11-09 10:44:00|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.3|2441|4
1636454650000|2021-11-09 10:44:10|||||||||1
1636454660000|2021-11-09 10:44:20|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.1|2440.8|3
1636454670000|2021-11-09 10:44:30|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|1
1636454680000|2021-11-09 10:44:40|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|1
1636454690000|2021-11-09 10:44:50|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2
1636454700000|2021-11-09 10:45:00|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|2
1636454710000|2021-11-09 10:45:10|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|0
1636454720000|2021-11-09 10:45:20|2441|2440.7|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|3
1636454730000|2021-11-09 10:45:30|2441|2440.7|2440.9|2440.6|2441.1|2440.8|2440.9|2440.6|4
1636454740000|2021-11-09 10:45:40|2440.8|2440.5|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|3
1636454750000|2021-11-09 10:45:50|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|1
1636454760000|2021-11-09 10:46:00|2440.8|2440.5|2440.9|2440.6|2441|2440.7|2440.8|2440.5|0
1636454770000|2021-11-09 10:46:10|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|0
1636454790000|2021-11-09 10:46:30|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636454800000|2021-11-09 10:46:40|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.8|2440.5|3
1636454810000|2021-11-09 10:46:50|2441.1|2440.8|2441.4|2441.1|2441.4|2441.1|2441.1|2440.8|0
1636454820000|2021-11-09 10:47:00|2441.3|2441|2441.3|2441|2441.4|2441.1|2441.3|2441|0
1636454830000|2021-11-09 10:47:10|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.3|2441|0
1636454840000|2021-11-09 10:47:20|2441.4|2441.1|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|0
1636454850000|2021-11-09 10:47:30|2441.3|2441|2441.1|2440.8|2441.3|2441|2441|2440.7|2
1636454860000|2021-11-09 10:47:40|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|1
1636454870000|2021-11-09 10:47:50|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|1
1636454880000|2021-11-09 10:48:00|2441.2|2440.9|2440.9|2440.6|2441.2|2440.9|2440.8|2440.5|3
1636454890000|2021-11-09 10:48:10|||||||||1
1636454900000|2021-11-09 10:48:20|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|2
1636454910000|2021-11-09 10:48:30|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.9|2440.6|5
1636454920000|2021-11-09 10:48:40|2441.1|2440.8|2441.4|2441.1|2441.4|2441.1|2441.1|2440.8|3
1636454940000|2021-11-09 10:49:00|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|1
1636454950000|2021-11-09 10:49:10|2441.3|2441|2441.2|2440.9|2441.5|2441.2|2441.2|2440.9|7
1636454960000|2021-11-09 10:49:20|2441.1|2440.8|2441.2|2440.9|2441.3|2441|2441.1|2440.8|6
1636454970000|2021-11-09 10:49:30|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|0
1636454980000|2021-11-09 10:49:40|2441.1|2440.8|2441.3|2441|2441.3|2441|2441|2440.7|1
1636454990000|2021-11-09 10:49:50|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.2|2440.9|0
1636455000000|2021-11-09 10:50:00|2441.3|2441|2441.3|2441|2441.4|2441.1|2441.2|2440.9|0
1636455010000|2021-11-09 10:50:10|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636455020000|2021-11-09 10:50:20|2441.3|2441|2441.3|2441|2441.3|2441|2441.3|2441|2
1636455030000|2021-11-09 10:50:30|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.2|2440.9|0
1636455050000|2021-11-09 10:50:50|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.3|2441|3
1636455060000|2021-11-09 10:51:00|2441.3|2441|2441.5|2441.2|2441.5|2441.2|2441.3|2441|1
1636455080000|2021-11-09 10:51:20|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|2
1636455090000|2021-11-09 10:51:30|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|1
1636455100000|2021-11-09 10:51:40|2441.3|2441|2441.6|2441.3|2441.6|2441.3|2441.3|2441|0
1636455110000|2021-11-09 10:51:50|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|6
1636455120000|2021-11-09 10:52:00|2441.3|2441|2441.2|2440.9|2441.4|2441.1|2441.1|2440.8|0
1636455130000|2021-11-09 10:52:10|2441.1|2440.8|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636455140000|2021-11-09 10:52:20|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636455150000|2021-11-09 10:52:30|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|1
1636455160000|2021-11-09 10:52:40|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.1|2440.8|2
1636455170000|2021-11-09 10:52:50|2441.1|2440.8|2441.3|2441|2441.3|2441|2441.1|2440.8|2
1636455190000|2021-11-09 10:53:10|2441.2|2440.9|2441.1|2440.8|2441.3|2441|2441.1|2440.8|0
1636455200000|2021-11-09 10:53:20|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636455210000|2021-11-09 10:53:30|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|2
1636455220000|2021-11-09 10:53:40|2441.3|2441|2441.1|2440.8|2441.4|2441.1|2441.1|2440.8|1
1636455230000|2021-11-09 10:53:50|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.1|2440.8|1
1636455240000|2021-11-09 10:54:00|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|1
1636455250000|2021-11-09 10:54:10|2441|2440.7|2441.1|2440.8|2441.1|2440.8|2441|2440.7|1
1636455260000|2021-11-09 10:54:20|2441|2440.7|2440.9|2440.6|2441.1|2440.8|2440.9|2440.6|4
1636455270000|2021-11-09 10:54:30|2441|2440.7|2441|2440.7|2441.1|2440.8|2441|2440.7|4
1636455280000|2021-11-09 10:54:40|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|0
1636455290000|2021-11-09 10:54:50|2441|2440.7|2441.1|2440.8|2441.1|2440.8|2441|2440.7|0
1636455300000|2021-11-09 10:55:00|2441.3|2441|2441.1|2440.8|2441.3|2441|2441.1|2440.8|6
1636455310000|2021-11-09 10:55:10|2441|2440.7|2441|2440.7|2441.1|2440.8|2440.9|2440.6|5
1636455320000|2021-11-09 10:55:20|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|1
1636455330000|2021-11-09 10:55:30|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636455340000|2021-11-09 10:55:40|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|3
1636455350000|2021-11-09 10:55:50|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.4|2441.1|4
1636455360000|2021-11-09 10:56:00|2441.6|2441.3|2441.7|2441.4|2441.8|2441.5|2441.6|2441.3|3
1636455370000|2021-11-09 10:56:10|2441.8|2441.5|2441.8|2441.5|2441.9|2441.6|2441.7|2441.4|4
1636455380000|2021-11-09 10:56:20|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|2441.7|2441.4|1
1636455390000|2021-11-09 10:56:30|2441.8|2441.5|2441.6|2441.3|2441.8|2441.5|2441.6|2441.3|11
1636455400000|2021-11-09 10:56:40|2441.7|2441.4|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|1
1636455410000|2021-11-09 10:56:50|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|2
1636455420000|2021-11-09 10:57:00|2441.4|2441.1|2441.4|2441.1|2441.5|2441.2|2441.3|2441|1
1636455430000|2021-11-09 10:57:10|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|1
1636455440000|2021-11-09 10:57:20|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|0
1636455460000|2021-11-09 10:57:40|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636455470000|2021-11-09 10:57:50|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.3|2441|1
1636455480000|2021-11-09 10:58:00|2441.2|2440.9|2441.3|2441|2441.4|2441.1|2441.2|2440.9|2
1636455490000|2021-11-09 10:58:10|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|4
1636455500000|2021-11-09 10:58:20|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.2|2440.9|2
1636455510000|2021-11-09 10:58:30|2441.3|2441|2441.3|2441|2441.4|2441.1|2441.3|2441|0
1636455520000|2021-11-09 10:58:40|2441.2|2440.9|2441.6|2441.3|2441.6|2441.3|2441.2|2440.9|1
1636455530000|2021-11-09 10:58:50|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.3|2441|0
1636455540000|2021-11-09 10:59:00|2441.3|2441|2441.3|2441|2441.3|2441|2441.2|2440.9|1
1636455550000|2021-11-09 10:59:10|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|1
1636455560000|2021-11-09 10:59:20|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.3|2441|9
1636455570000|2021-11-09 10:59:30|2441.3|2441|2441.3|2441|2441.3|2441|2441.3|2441|0
1636455580000|2021-11-09 10:59:40|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.3|2441|1
1636455590000|2021-11-09 10:59:50|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|4
1636455600000|2021-11-09 11:00:00|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441|2440.7|6
1636455610000|2021-11-09 11:00:10|||||||||2
1636455620000|2021-11-09 11:00:20|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|2
1636455630000|2021-11-09 11:00:30|2441.4|2441.1|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|5
1636455640000|2021-11-09 11:00:40|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.1|2440.8|5
1636455650000|2021-11-09 11:00:50|2441.1|2440.8|2441.4|2441.1|2441.4|2441.1|2441.1|2440.8|0
1636455660000|2021-11-09 11:01:00|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|1
1636455670000|2021-11-09 11:01:10|2441.5|2441.2|2441.3|2441|2441.5|2441.2|2441.3|2441|2
1636455680000|2021-11-09 11:01:20|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|15
1636455690000|2021-11-09 11:01:30|2441.6|2441.3|2441.7|2441.4|2441.7|2441.4|2441.6|2441.3|3
1636455700000|2021-11-09 11:01:40|2441.6|2441.3|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|3
1636455710000|2021-11-09 11:01:50|2441.5|2441.2|2441.6|2441.3|2441.7|2441.4|2441.5|2441.2|4
1636455720000|2021-11-09 11:02:00|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2
1636455740000|2021-11-09 11:02:20|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636455750000|2021-11-09 11:02:30|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|3
1636455760000|2021-11-09 11:02:40|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636455770000|2021-11-09 11:02:50|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636455780000|2021-11-09 11:03:00|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|2
1636455810000|2021-11-09 11:03:30|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|0
1636455820000|2021-11-09 11:03:40|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|0
1636455830000|2021-11-09 11:03:50|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|0
1636455840000|2021-11-09 11:04:00|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|4
1636455850000|2021-11-09 11:04:10|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|8
1636455860000|2021-11-09 11:04:20|2441.6|2441.3|2441.7|2441.4|2441.7|2441.4|2441.5|2441.2|0
1636455870000|2021-11-09 11:04:30|2441.8|2441.5|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|0
1636455880000|2021-11-09 11:04:40|2441.7|2441.4|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|4
1636455900000|2021-11-09 11:05:00|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|1
1636455910000|2021-11-09 11:05:10|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636455920000|2021-11-09 11:05:20|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|3
1636455930000|2021-11-09 11:05:30|||||||||1
1636455940000|2021-11-09 11:05:40|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|1
1636455950000|2021-11-09 11:05:50|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636455960000|2021-11-09 11:06:00|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|0
1636455970000|2021-11-09 11:06:10|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|2
1636455980000|2021-11-09 11:06:20|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|0
1636455990000|2021-11-09 11:06:30|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|0
1636456000000|2021-11-09 11:06:40|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2
1636456010000|2021-11-09 11:06:50|2441.6|2441.3|2441.3|2441|2441.6|2441.3|2441.3|2441|0
1636456020000|2021-11-09 11:07:00|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.3|2441|1
1636456030000|2021-11-09 11:07:10|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|2
1636456040000|2021-11-09 11:07:20|||||||||1
1636456060000|2021-11-09 11:07:40|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.3|2441|2
1636456080000|2021-11-09 11:08:00|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|0
1636456090000|2021-11-09 11:08:10|2441.3|2441|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|0
1636456100000|2021-11-09 11:08:20|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|0
1636456110000|2021-11-09 11:08:30|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636456130000|2021-11-09 11:08:50|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|7
1636456150000|2021-11-09 11:09:10|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|2
1636456160000|2021-11-09 11:09:20|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|1
1636456170000|2021-11-09 11:09:30|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|1
1636456190000|2021-11-09 11:09:50|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|14
1636456200000|2021-11-09 11:10:00|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636456220000|2021-11-09 11:10:20|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|1
1636456240000|2021-11-09 11:10:40|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|2
1636456250000|2021-11-09 11:10:50|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|1
1636456260000|2021-11-09 11:11:00|2441.3|2441|2441.4|2441.1|2441.5|2441.2|2441.3|2441|11
1636456270000|2021-11-09 11:11:10|2441.5|2441.2|2441.6|2441.3|2441.6|2441.3|2441.4|2441.1|2
1636456280000|2021-11-09 11:11:20|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2
1636456290000|2021-11-09 11:11:30|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|1
1636456310000|2021-11-09 11:11:50|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|0
1636456320000|2021-11-09 11:12:00|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|10
1636456330000|2021-11-09 11:12:10|2441.5|2441.2|2441.3|2441|2441.5|2441.2|2441.3|2441|1
1636456340000|2021-11-09 11:12:20|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.2|2440.9|1
1636456350000|2021-11-09 11:12:30|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|0
1636456360000|2021-11-09 11:12:40|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.1|2440.8|3
1636456370000|2021-11-09 11:12:50|2441.3|2441|2441.3|2441|2441.3|2441|2441.3|2441|0
1636456380000|2021-11-09 11:13:00|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.3|2441|2
1636456390000|2021-11-09 11:13:10|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|1
1636456400000|2021-11-09 11:13:20|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|3
1636456410000|2021-11-09 11:13:30|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|1
1636456420000|2021-11-09 11:13:40|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636456430000|2021-11-09 11:13:50|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636456440000|2021-11-09 11:14:00|2441.6|2441.3|2441.6|2441.3|2441.7|2441.4|2441.6|2441.3|5
1636456450000|2021-11-09 11:14:10|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|3
1636456460000|2021-11-09 11:14:20|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.5|2441.2|1
1636456470000|2021-11-09 11:14:30|||||||||2
1636456480000|2021-11-09 11:14:40|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|1
1636456490000|2021-11-09 11:14:50|2441.5|2441.2|2441.4|2441.1|2441.5|2441.2|2441.4|2441.1|0
1636456500000|2021-11-09 11:15:00|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|1
1636456510000|2021-11-09 11:15:10|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.4|2441.1|2
1636456520000|2021-11-09 11:15:20|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|6
1636456530000|2021-11-09 11:15:30|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|1
1636456550000|2021-11-09 11:15:50|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|0
1636456560000|2021-11-09 11:16:00|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|0
1636456570000|2021-11-09 11:16:10|2441.5|2441.2|2441.5|2441.2|2441.6|2441.3|2441.5|2441.2|0
1636456590000|2021-11-09 11:16:30|2441.4|2441.1|2441.2|2440.9|2441.5|2441.2|2441.2|2440.9|10
1636456600000|2021-11-09 11:16:40|2441.3|2441|2441.3|2441|2441.3|2441|2441.2|2440.9|1
1636456610000|2021-11-09 11:16:50|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636456620000|2021-11-09 11:17:00|2441.1|2440.8|2441.3|2441|2441.3|2441|2441.1|2440.8|3
1636456630000|2021-11-09 11:17:10|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.2|2440.9|5
1636456640000|2021-11-09 11:17:20|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|0
1636456650000|2021-11-09 11:17:30|2441.3|2441|2441|2440.7|2441.3|2441|2441|2440.7|0
1636456660000|2021-11-09 11:17:40|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|1
1636456670000|2021-11-09 11:17:50|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|0
1636456680000|2021-11-09 11:18:00|2441.3|2441|2441.1|2440.8|2441.3|2441|2441.1|2440.8|2
1636456690000|2021-11-09 11:18:10|2441.2|2440.9|2441|2440.7|2441.2|2440.9|2440.9|2440.6|4
1636456700000|2021-11-09 11:18:20|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|4
1636456710000|2021-11-09 11:18:30|2441.2|2440.9|2441.3|2441|2441.4|2441.1|2441.2|2440.9|0
1636456720000|2021-11-09 11:18:40|2441.4|2441.1|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|3
1636456730000|2021-11-09 11:18:50|||||||||2
1636456740000|2021-11-09 11:19:00|2441.6|2441.3|2441.5|2441.2|2441.6|2441.3|2441.4|2441.1|9
1636456750000|2021-11-09 11:19:10|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.2|2440.9|3
1636456760000|2021-11-09 11:19:20|2441.2|2440.9|2441.5|2441.2|2441.5|2441.2|2441.2|2440.9|2
1636456770000|2021-11-09 11:19:30|2441.6|2441.3|2441.8|2441.5|2441.8|2441.5|2441.6|2441.3|12
1636456780000|2021-11-09 11:19:40|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|3
1636456790000|2021-11-09 11:19:50|2442|2441.7|2441.9|2441.6|2442|2441.7|2441.9|2441.6|1
1636456800000|2021-11-09 11:20:00|2442|2441.7|2442|2441.7|2442|2441.7|2441.8|2441.5|0
1636456810000|2021-11-09 11:20:10|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|1
1636456820000|2021-11-09 11:20:20|2441.9|2441.6|2442|2441.7|2442|2441.7|2441.9|2441.6|2
1636456830000|2021-11-09 11:20:30|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|2
1636456840000|2021-11-09 11:20:40|2442.1|2441.8|2442|2441.7|2442.1|2441.8|2442|2441.7|2
1636456850000|2021-11-09 11:20:50|2442.1|2441.8|2442.1|2441.8|2442.1|2441.8|2442|2441.7|1
1636456860000|2021-11-09 11:21:00|2442.2|2441.9|2442.4|2442.1|2442.4|2442.1|2442|2441.7|12
1636456870000|2021-11-09 11:21:10|2442.5|2442.2|2442.6|2442.3|2442.6|2442.3|2442.5|2442.2|2
1636456880000|2021-11-09 11:21:20|2442.5|2442.2|2442.4|2442.1|2442.6|2442.3|2442.4|2442.1|8
1636456890000|2021-11-09 11:21:30|||||||||4
1636456900000|2021-11-09 11:21:40|2442.5|2442.2|2442.4|2442.1|2442.5|2442.2|2442.4|2442.1|2
1636456910000|2021-11-09 11:21:50|2442.3|2442|2442.3|2442|2442.4|2442.1|2442.3|2442|0
1636456920000|2021-11-09 11:22:00|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|0
1636456930000|2021-11-09 11:22:10|2442.3|2442|2442.4|2442.1|2442.4|2442.1|2442.3|2442|6
1636456950000|2021-11-09 11:22:30|2442.3|2442|2442.3|2442|2442.3|2442|2442.2|2441.9|0
1636456960000|2021-11-09 11:22:40|2442.2|2441.9|2442.1|2441.8|2442.2|2441.9|2442.1|2441.8|0
1636456970000|2021-11-09 11:22:50|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|0
1636456980000|2021-11-09 11:23:00|2442.1|2441.8|2442.1|2441.8|2442.1|2441.8|2442.1|2441.8|0
1636456990000|2021-11-09 11:23:10|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|2442.2|2441.9|1
1636457000000|2021-11-09 11:23:20|2442.1|2441.8|2441.9|2441.6|2442.1|2441.8|2441.9|2441.6|9
1636457010000|2021-11-09 11:23:30|2442|2441.7|2441.8|2441.5|2442|2441.7|2441.8|2441.5|6
1636457020000|2021-11-09 11:23:40|2441.7|2441.4|2441.8|2441.5|2441.8|2441.5|2441.7|2441.4|2
1636457050000|2021-11-09 11:24:10|2441.7|2441.4|2441.6|2441.3|2441.8|2441.5|2441.6|2441.3|5
1636457070000|2021-11-09 11:24:30|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.4|2441.1|4
1636457080000|2021-11-09 11:24:40|2441.6|2441.3|2441.6|2441.3|2441.6|2441.3|2441.4|2441.1|2
1636457100000|2021-11-09 11:25:00|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|2441.5|2441.2|1
1636457110000|2021-11-09 11:25:10|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|2441.4|2441.1|0
1636457120000|2021-11-09 11:25:20|2441.3|2441|2441.4|2441.1|2441.4|2441.1|2441.3|2441|2
1636457130000|2021-11-09 11:25:30|2441.3|2441|2441.2|2440.9|2441.4|2441.1|2441.1|2440.8|19
1636457140000|2021-11-09 11:25:40|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|0
1636457150000|2021-11-09 11:25:50|2441.3|2441|2441.3|2441|2441.3|2441|2441.2|2440.9|0
1636457160000|2021-11-09 11:26:00|2441.2|2440.9|2441.3|2441|2441.4|2441.1|2441.2|2440.9|1
1636457170000|2021-11-09 11:26:10|2441.4|2441.1|2441.3|2441|2441.4|2441.1|2441.2|2440.9|1
1636457180000|2021-11-09 11:26:20|2441.2|2440.9|2441.3|2441|2441.3|2441|2441.2|2440.9|0
1636457200000|2021-11-09 11:26:40|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|5
1636457210000|2021-11-09 11:26:50|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|2
1636457220000|2021-11-09 11:27:00|2441.1|2440.8|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|2
1636457230000|2021-11-09 11:27:10|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|0
1636457240000|2021-11-09 11:27:20|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|1
1636457250000|2021-11-09 11:27:30|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|0
1636457260000|2021-11-09 11:27:40|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|0
1636457270000|2021-11-09 11:27:50|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|0
1636457280000|2021-11-09 11:28:00|2441|2440.7|2440.9|2440.6|2441.1|2440.8|2440.9|2440.6|1
1636457290000|2021-11-09 11:28:10|2441|2440.7|2441|2440.7|2441|2440.7|2440.9|2440.6|3
1636457300000|2021-11-09 11:28:20|2440.9|2440.6|2441|2440.7|2441.1|2440.8|2440.9|2440.6|0
1636457310000|2021-11-09 11:28:30|2440.9|2440.6|2441.1|2440.8|2441.1|2440.8|2440.9|2440.6|1
1636457320000|2021-11-09 11:28:40|2441|2440.7|2441.1|2440.8|2441.1|2440.8|2441|2440.7|2
1636457330000|2021-11-09 11:28:50|2441|2440.7|2441|2440.7|2441.1|2440.8|2441|2440.7|1
1636457340000|2021-11-09 11:29:00|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|3
1636457350000|2021-11-09 11:29:10|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|0
1636457360000|2021-11-09 11:29:20|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|0
1636457380000|2021-11-09 11:29:40|2440.8|2440.5|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|0
1636457400000|2021-11-09 11:30:00|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|1
1636457410000|2021-11-09 11:30:10|2440.8|2440.5|2440.6|2440.3|2440.8|2440.5|2440.6|2440.3|7
1636457420000|2021-11-09 11:30:20|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|1
1636457430000|2021-11-09 11:30:30|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|1
1636457440000|2021-11-09 11:30:40|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|4
1636457450000|2021-11-09 11:30:50|2440.8|2440.5|2440.8|2440.5|2441|2440.7|2440.8|2440.5|4
1636457460000|2021-11-09 11:31:00|2440.9|2440.6|2440.9|2440.6|2441|2440.7|2440.9|2440.6|3
1636457470000|2021-11-09 11:31:10|2441|2440.7|2441|2440.7|2441|2440.7|2440.9|2440.6|2
1636457480000|2021-11-09 11:31:20|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|0
1636457500000|2021-11-09 11:31:40|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|3
1636457510000|2021-11-09 11:31:50|2441.1|2440.8|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|0
1636457520000|2021-11-09 11:32:00|2441.2|2440.9|2441|2440.7|2441.2|2440.9|2441|2440.7|1
1636457530000|2021-11-09 11:32:10|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|1
1636457540000|2021-11-09 11:32:20|2441|2440.7|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636457550000|2021-11-09 11:32:30|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|0
1636457560000|2021-11-09 11:32:40|2441|2440.7|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636457570000|2021-11-09 11:32:50|2441.1|2440.8|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|3
1636457580000|2021-11-09 11:33:00|2441.3|2441|2441.3|2441|2441.3|2441|2441.2|2440.9|0
1636457590000|2021-11-09 11:33:10|2441.2|2440.9|2441.3|2441|2441.3|2441|2441.1|2440.8|2
1636457600000|2021-11-09 11:33:20|2441.2|2440.9|2441.3|2441|2441.3|2441|2441.2|2440.9|0
1636457610000|2021-11-09 11:33:30|2441.2|2440.9|2441.2|2440.9|2441.3|2441|2441.2|2440.9|0
1636457620000|2021-11-09 11:33:40|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|0
1636457630000|2021-11-09 11:33:50|2441|2440.7|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636457640000|2021-11-09 11:34:00|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636457650000|2021-11-09 11:34:10|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636457660000|2021-11-09 11:34:20|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|0
1636457670000|2021-11-09 11:34:30|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|0
1636457680000|2021-11-09 11:34:40|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636457690000|2021-11-09 11:34:50|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636457700000|2021-11-09 11:35:00|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441|2440.7|0
1636457730000|2021-11-09 11:35:30|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|1
1636457740000|2021-11-09 11:35:40|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|1
1636457750000|2021-11-09 11:35:50|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|1
1636457760000|2021-11-09 11:36:00|2441.3|2441|2441.2|2440.9|2441.4|2441.1|2441.2|2440.9|5
1636457770000|2021-11-09 11:36:10|2441.1|2440.8|2440.9|2440.6|2441.1|2440.8|2440.9|2440.6|4
1636457780000|2021-11-09 11:36:20|2440.8|2440.5|2441.1|2440.8|2441.1|2440.8|2440.8|2440.5|2
1636457790000|2021-11-09 11:36:30|2440.9|2440.6|2440.9|2440.6|2441|2440.7|2440.9|2440.6|2
1636457810000|2021-11-09 11:36:50|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|1
1636457820000|2021-11-09 11:37:00|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|10
1636457830000|2021-11-09 11:37:10|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|0
1636457850000|2021-11-09 11:37:30|2441.1|2440.8|2440.9|2440.6|2441.1|2440.8|2440.9|2440.6|6
1636457860000|2021-11-09 11:37:40|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|0
1636457890000|2021-11-09 11:38:10|2440.8|2440.5|2440.7|2440.4|2440.9|2440.6|2440.7|2440.4|1
1636457900000|2021-11-09 11:38:20|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|4
1636457910000|2021-11-09 11:38:30|2440.6|2440.3|2440.8|2440.5|2440.8|2440.5|2440.6|2440.3|0
1636457920000|2021-11-09 11:38:40|2440.7|2440.4|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|0
1636457930000|2021-11-09 11:38:50|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636457940000|2021-11-09 11:39:00|2440.8|2440.5|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|1
1636457950000|2021-11-09 11:39:10|2440.7|2440.4|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|4
1636457960000|2021-11-09 11:39:20|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|1
1636457970000|2021-11-09 11:39:30|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636457980000|2021-11-09 11:39:40|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|1
1636457990000|2021-11-09 11:39:50|2440.7|2440.4|2440.9|2440.6|2440.9|2440.6|2440.7|2440.4|1
1636458000000|2021-11-09 11:40:00|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|7
1636458010000|2021-11-09 11:40:10|2441|2440.7|2440.9|2440.6|2441|2440.7|2440.9|2440.6|1
1636458020000|2021-11-09 11:40:20|2441|2440.7|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636458030000|2021-11-09 11:40:30|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|2
1636458040000|2021-11-09 11:40:40|||||||||2
1636458050000|2021-11-09 11:40:50|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2
1636458060000|2021-11-09 11:41:00|2440.8|2440.5|2440.6|2440.3|2440.8|2440.5|2440.5|2440.2|9
1636458070000|2021-11-09 11:41:10|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|4
1636458080000|2021-11-09 11:41:20|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636458090000|2021-11-09 11:41:30|2440.8|2440.5|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|1
1636458100000|2021-11-09 11:41:40|2440.7|2440.4|2440.9|2440.6|2440.9|2440.6|2440.7|2440.4|0
1636458110000|2021-11-09 11:41:50|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|1
1636458120000|2021-11-09 11:42:00|2440.8|2440.5|2440.6|2440.3|2440.9|2440.6|2440.6|2440.3|13
1636458130000|2021-11-09 11:42:10|2440.5|2440.2|2440.7|2440.4|2440.7|2440.4|2440.5|2440.2|3
1636458140000|2021-11-09 11:42:20|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.5|2440.2|2
1636458150000|2021-11-09 11:42:30|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|0
1636458160000|2021-11-09 11:42:40|2440.4|2440.1|2440.4|2440.1|2440.4|2440.1|2440.3|2440|1
1636458170000|2021-11-09 11:42:50|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|12
1636458180000|2021-11-09 11:43:00|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|6
1636458190000|2021-11-09 11:43:10|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|0
1636458220000|2021-11-09 11:43:40|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|0
1636458230000|2021-11-09 11:43:50|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|0
1636458240000|2021-11-09 11:44:00|||||||||4
1636458270000|2021-11-09 11:44:30|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|4
1636458280000|2021-11-09 11:44:40|2440.5|2440.2|2440.6|2440.3|2440.7|2440.4|2440.5|2440.2|0
1636458290000|2021-11-09 11:44:50|2440.7|2440.4|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|2
1636458300000|2021-11-09 11:45:00|2440.5|2440.2|2440.7|2440.4|2440.7|2440.4|2440.5|2440.2|0
1636458310000|2021-11-09 11:45:10|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|8
1636458320000|2021-11-09 11:45:20|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|3
1636458330000|2021-11-09 11:45:30|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|1
1636458340000|2021-11-09 11:45:40|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|8
1636458350000|2021-11-09 11:45:50|2440.8|2440.5|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|0
1636458360000|2021-11-09 11:46:00|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|1
1636458370000|2021-11-09 11:46:10|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|0
1636458380000|2021-11-09 11:46:20|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|0
1636458390000|2021-11-09 11:46:30|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|0
1636458400000|2021-11-09 11:46:40|2440.5|2440.2|2440.7|2440.4|2440.7|2440.4|2440.5|2440.2|3
1636458410000|2021-11-09 11:46:50|2440.6|2440.3|2440.5|2440.2|2440.6|2440.3|2440.4|2440.1|3
1636458420000|2021-11-09 11:47:00|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|0
1636458430000|2021-11-09 11:47:10|2440.4|2440.1|2440.7|2440.4|2440.7|2440.4|2440.4|2440.1|3
1636458440000|2021-11-09 11:47:20|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|0
1636458450000|2021-11-09 11:47:30|2440.6|2440.3|2440.5|2440.2|2440.6|2440.3|2440.4|2440.1|2
1636458480000|2021-11-09 11:48:00|2440.4|2440.1|2440.3|2440|2440.4|2440.1|2440.3|2440|3
1636458490000|2021-11-09 11:48:10|2440.4|2440.1|2440.2|2439.9|2440.4|2440.1|2440.2|2439.9|1
1636458500000|2021-11-09 11:48:20|2440.1|2439.8|2440.1|2439.8|2440.2|2439.9|2440.1|2439.8|1
1636458510000|2021-11-09 11:48:30|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.2|2439.9|2
1636458520000|2021-11-09 11:48:40|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|0
1636458530000|2021-11-09 11:48:50|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.1|2439.8|3
1636458540000|2021-11-09 11:49:00|2440.3|2440|2440.3|2440|2440.3|2440|2440.2|2439.9|0
1636458550000|2021-11-09 11:49:10|2440.2|2439.9|2440.4|2440.1|2440.4|2440.1|2440.1|2439.8|4
1636458560000|2021-11-09 11:49:20|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|0
1636458570000|2021-11-09 11:49:30|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|2
1636458580000|2021-11-09 11:49:40|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|0
1636458590000|2021-11-09 11:49:50|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|0
1636458600000|2021-11-09 11:50:00|||||||||1
1636458610000|2021-11-09 11:50:10|2440.5|2440.2|2440.2|2439.9|2440.5|2440.2|2440.2|2439.9|30
1636458620000|2021-11-09 11:50:20|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.1|2439.8|6
1636458630000|2021-11-09 11:50:30|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|1
1636458640000|2021-11-09 11:50:40|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|5
1636458650000|2021-11-09 11:50:50|||||||||1
1636458660000|2021-11-09 11:51:00|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|12
1636458670000|2021-11-09 11:51:10|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|23
1636458680000|2021-11-09 11:51:20|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|2
1636458690000|2021-11-09 11:51:30|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|1
1636458700000|2021-11-09 11:51:40|2439.8|2439.5|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|14
1636458710000|2021-11-09 11:51:50|2439.6|2439.3|2439.7|2439.4|2439.9|2439.6|2439.6|2439.3|5
1636458720000|2021-11-09 11:52:00|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|8
1636458730000|2021-11-09 11:52:10|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|4
1636458740000|2021-11-09 11:52:20|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|2
1636458750000|2021-11-09 11:52:30|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|5
1636458760000|2021-11-09 11:52:40|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|2
1636458770000|2021-11-09 11:52:50|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|1
1636458780000|2021-11-09 11:53:00|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|2
1636458790000|2021-11-09 11:53:10|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|7
1636458800000|2021-11-09 11:53:20|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|1
1636458810000|2021-11-09 11:53:30|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|6
1636458820000|2021-11-09 11:53:40|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|1
1636458830000|2021-11-09 11:53:50|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|1
1636458840000|2021-11-09 11:54:00|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|3
1636458860000|2021-11-09 11:54:20|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|0
1636458870000|2021-11-09 11:54:30|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|0
1636458880000|2021-11-09 11:54:40|2439.7|2439.4|2439.6|2439.3|2439.7|2439.4|2439.6|2439.3|2
1636458890000|2021-11-09 11:54:50|2439.7|2439.4|2439.5|2439.2|2439.7|2439.4|2439.5|2439.2|0
1636458900000|2021-11-09 11:55:00|||||||||1
1636458910000|2021-11-09 11:55:10|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|1
1636458920000|2021-11-09 11:55:20|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.3|2439|10
1636458930000|2021-11-09 11:55:30|2439.6|2439.3|2439.7|2439.4|2439.7|2439.4|2439.6|2439.3|2
1636458940000|2021-11-09 11:55:40|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.7|2439.4|3
1636458950000|2021-11-09 11:55:50|2439.7|2439.4|2440.1|2439.8|2440.1|2439.8|2439.7|2439.4|11
1636458960000|2021-11-09 11:56:00|||||||||2
1636458970000|2021-11-09 11:56:10|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.2|2439.9|0
1636458980000|2021-11-09 11:56:20|2440.3|2440|2440.1|2439.8|2440.3|2440|2440.1|2439.8|5
1636458990000|2021-11-09 11:56:30|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|3
1636459000000|2021-11-09 11:56:40|2440.1|2439.8|2440.4|2440.1|2440.4|2440.1|2440.1|2439.8|3
1636459010000|2021-11-09 11:56:50|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|2
1636459020000|2021-11-09 11:57:00|2440.3|2440|2440.3|2440|2440.3|2440|2440.3|2440|0
1636459030000|2021-11-09 11:57:10|2440.4|2440.1|2440.4|2440.1|2440.4|2440.1|2440.4|2440.1|11
1636459040000|2021-11-09 11:57:20|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.4|2440.1|2
1636459050000|2021-11-09 11:57:30|2440.7|2440.4|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|8
1636459070000|2021-11-09 11:57:50|||||||||2
1636459080000|2021-11-09 11:58:00|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|2
1636459090000|2021-11-09 11:58:10|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|4
1636459100000|2021-11-09 11:58:20|2440.4|2440.1|2440.6|2440.3|2440.6|2440.3|2440.4|2440.1|3
1636459120000|2021-11-09 11:58:40|2440.5|2440.2|2440.6|2440.3|2440.7|2440.4|2440.5|2440.2|2
1636459130000|2021-11-09 11:58:50|2440.7|2440.4|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|5
1636459140000|2021-11-09 11:59:00|2440.7|2440.4|2440.8|2440.5|2440.8|2440.5|2440.6|2440.3|2
1636459150000|2021-11-09 11:59:10|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636459160000|2021-11-09 11:59:20|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.4|2440.1|12
1636459170000|2021-11-09 11:59:30|2440.5|2440.2|2440.5|2440.2|2440.5|2440.2|2440.5|2440.2|1
1636459180000|2021-11-09 11:59:40|2440.6|2440.3|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|3
1636459190000|2021-11-09 11:59:50|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|1
1636459200000|2021-11-09 12:00:00|2440.4|2440.1|2440.7|2440.4|2440.7|2440.4|2440.4|2440.1|26
1636459210000|2021-11-09 12:00:10|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.5|2440.2|2
1636459220000|2021-11-09 12:00:20|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.4|2440.1|4
1636459230000|2021-11-09 12:00:30|2440.4|2440.1|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|8
1636459240000|2021-11-09 12:00:40|2440.3|2440|2440.5|2440.2|2440.5|2440.2|2440.3|2440|0
1636459250000|2021-11-09 12:00:50|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|1
1636459260000|2021-11-09 12:01:00|2440.4|2440.1|2440.4|2440.1|2440.5|2440.2|2440.4|2440.1|0
1636459270000|2021-11-09 12:01:10|2440.3|2440|2440.5|2440.2|2440.5|2440.2|2440.3|2440|1
1636459280000|2021-11-09 12:01:20|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|0
1636459300000|2021-11-09 12:01:40|2440.6|2440.3|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|3
1636459310000|2021-11-09 12:01:50|2440.7|2440.4|2440.6|2440.3|2440.7|2440.4|2440.6|2440.3|0
1636459320000|2021-11-09 12:02:00|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|5
1636459330000|2021-11-09 12:02:10|2440.6|2440.3|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|1
1636459340000|2021-11-09 12:02:20|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|0
1636459350000|2021-11-09 12:02:30|2440.6|2440.3|2440.6|2440.3|2440.8|2440.5|2440.5|2440.2|15
1636459360000|2021-11-09 12:02:40|2440.7|2440.4|2441|2440.7|2441|2440.7|2440.7|2440.4|7
1636459370000|2021-11-09 12:02:50|2440.9|2440.6|2440.7|2440.4|2440.9|2440.6|2440.7|2440.4|7
1636459380000|2021-11-09 12:03:00|2440.6|2440.3|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|4
1636459390000|2021-11-09 12:03:10|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|0
1636459400000|2021-11-09 12:03:20|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|2
1636459410000|2021-11-09 12:03:30|2440.6|2440.3|2440.8|2440.5|2440.8|2440.5|2440.6|2440.3|0
1636459420000|2021-11-09 12:03:40|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636459430000|2021-11-09 12:03:50|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636459440000|2021-11-09 12:04:00|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|0
1636459450000|2021-11-09 12:04:10|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|0
1636459460000|2021-11-09 12:04:20|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|0
1636459470000|2021-11-09 12:04:30|2441|2440.7|2440.9|2440.6|2441|2440.7|2440.9|2440.6|3
1636459480000|2021-11-09 12:04:40|2441|2440.7|2441|2440.7|2441|2440.7|2440.9|2440.6|1
1636459490000|2021-11-09 12:04:50|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|12
1636459500000|2021-11-09 12:05:00|2441|2440.7|2441|2440.7|2441|2440.7|2441|2440.7|2
1636459510000|2021-11-09 12:05:10|2440.9|2440.6|2441|2440.7|2441.1|2440.8|2440.9|2440.6|0
1636459520000|2021-11-09 12:05:20|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|0
1636459530000|2021-11-09 12:05:30|2441|2440.7|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636459540000|2021-11-09 12:05:40|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636459550000|2021-11-09 12:05:50|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|2
1636459560000|2021-11-09 12:06:00|2440.9|2440.6|2440.9|2440.6|2441|2440.7|2440.9|2440.6|2
1636459570000|2021-11-09 12:06:10|2440.8|2440.5|2440.8|2440.5|2440.9|2440.6|2440.7|2440.4|4
1636459580000|2021-11-09 12:06:20|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|0
1636459590000|2021-11-09 12:06:30|2440.9|2440.6|2440.8|2440.5|2440.9|2440.6|2440.8|2440.5|1
1636459600000|2021-11-09 12:06:40|2440.9|2440.6|2440.6|2440.3|2440.9|2440.6|2440.6|2440.3|8
1636459610000|2021-11-09 12:06:50|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|2
1636459620000|2021-11-09 12:07:00|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|0
1636459630000|2021-11-09 12:07:10|2440.4|2440.1|2440.6|2440.3|2440.6|2440.3|2440.4|2440.1|0
1636459640000|2021-11-09 12:07:20|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|1
1636459650000|2021-11-09 12:07:30|2440.5|2440.2|2440.6|2440.3|2440.8|2440.5|2440.5|2440.2|10
1636459660000|2021-11-09 12:07:40|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|0
1636459670000|2021-11-09 12:07:50|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|0
1636459680000|2021-11-09 12:08:00|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|2440.8|2440.5|0
1636459700000|2021-11-09 12:08:20|||||||||1
1636459710000|2021-11-09 12:08:30|||||||||1
1636459720000|2021-11-09 12:08:40|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2
1636459730000|2021-11-09 12:08:50|2440.8|2440.5|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|3
1636459740000|2021-11-09 12:09:00|2441|2440.7|2441|2440.7|2441.1|2440.8|2441|2440.7|6
1636459750000|2021-11-09 12:09:10|2440.9|2440.6|2441.3|2441|2441.3|2441|2440.9|2440.6|8
1636459760000|2021-11-09 12:09:20|2441.2|2440.9|2441.1|2440.8|2441.2|2440.9|2441.1|2440.8|1
1636459770000|2021-11-09 12:09:30|2441|2440.7|2441.1|2440.8|2441.1|2440.8|2441|2440.7|0
1636459780000|2021-11-09 12:09:40|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636459790000|2021-11-09 12:09:50|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|1
1636459800000|2021-11-09 12:10:00|2441|2440.7|2441|2440.7|2441.1|2440.8|2440.9|2440.6|3
1636459810000|2021-11-09 12:10:10|2440.9|2440.6|2441.1|2440.8|2441.2|2440.9|2440.9|2440.6|6
1636459820000|2021-11-09 12:10:20|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|0
1636459830000|2021-11-09 12:10:30|2441.3|2441|2441.2|2440.9|2441.3|2441|2441.2|2440.9|3
1636459840000|2021-11-09 12:10:40|||||||||1
1636459860000|2021-11-09 12:11:00|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|2441.1|2440.8|0
1636459880000|2021-11-09 12:11:20|2441.2|2440.9|2441.2|2440.9|2441.2|2440.9|2441.1|2440.8|4
1636459890000|2021-11-09 12:11:30|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|1
1636459900000|2021-11-09 12:11:40|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|1
1636459910000|2021-11-09 12:11:50|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636459920000|2021-11-09 12:12:00|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|1
1636459930000|2021-11-09 12:12:10|2441.1|2440.8|2441|2440.7|2441.1|2440.8|2441|2440.7|0
1636459940000|2021-11-09 12:12:20|2440.9|2440.6|2440.9|2440.6|2440.9|2440.6|2440.8|2440.5|4
1636459950000|2021-11-09 12:12:30|2440.8|2440.5|2441|2440.7|2441|2440.7|2440.8|2440.5|3
1636459960000|2021-11-09 12:12:40|||||||||2
1636459970000|2021-11-09 12:12:50|2440.9|2440.6|2441|2440.7|2441|2440.7|2440.9|2440.6|0
1636459980000|2021-11-09 12:13:00|2440.9|2440.6|2440.7|2440.4|2441|2440.7|2440.7|2440.4|3
1636459990000|2021-11-09 12:13:10|2440.8|2440.5|2440.6|2440.3|2440.8|2440.5|2440.6|2440.3|1
1636460000000|2021-11-09 12:13:20|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.3|2440|11
1636460010000|2021-11-09 12:13:30|2440.4|2440.1|2440.3|2440|2440.5|2440.2|2440.1|2439.8|21
1636460020000|2021-11-09 12:13:40|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.2|2439.9|4
1636460030000|2021-11-09 12:13:50|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440.1|2439.8|8
1636460040000|2021-11-09 12:14:00|2440.2|2439.9|2440|2439.7|2440.2|2439.9|2440|2439.7|5
1636460050000|2021-11-09 12:14:10|2440.1|2439.8|2440|2439.7|2440.2|2439.9|2440|2439.7|0
1636460060000|2021-11-09 12:14:20|2439.9|2439.6|2440.1|2439.8|2440.1|2439.8|2439.9|2439.6|4
1636460070000|2021-11-09 12:14:30|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|0
1636460080000|2021-11-09 12:14:40|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|1
1636460090000|2021-11-09 12:14:50|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|0
1636460100000|2021-11-09 12:15:00|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2439.9|2439.6|6
1636460110000|2021-11-09 12:15:10|2439.9|2439.6|2440|2439.7|2440|2439.7|2439.8|2439.5|1
1636460120000|2021-11-09 12:15:20|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|1
1636460130000|2021-11-09 12:15:30|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|0
1636460140000|2021-11-09 12:15:40|2439.8|2439.5|2440|2439.7|2440.1|2439.8|2439.8|2439.5|2
1636460150000|2021-11-09 12:15:50|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2440|2439.7|0
1636460160000|2021-11-09 12:16:00|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|3
1636460170000|2021-11-09 12:16:10|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|0
1636460180000|2021-11-09 12:16:20|2440|2439.7|2439.9|2439.6|2440.1|2439.8|2439.9|2439.6|0
1636460190000|2021-11-09 12:16:30|2440|2439.7|2440|2439.7|2440.1|2439.8|2440|2439.7|1
1636460200000|2021-11-09 12:16:40|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|0
1636460210000|2021-11-09 12:16:50|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|1
1636460220000|2021-11-09 12:17:00|2439.7|2439.4|2439.4|2439.1|2439.7|2439.4|2439.4|2439.1|15
1636460230000|2021-11-09 12:17:10|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|5
1636460240000|2021-11-09 12:17:20|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|3
1636460250000|2021-11-09 12:17:30|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|1
1636460260000|2021-11-09 12:17:40|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|1
1636460270000|2021-11-09 12:17:50|2439.6|2439.3|2439.5|2439.2|2439.6|2439.3|2439.5|2439.2|2
1636460280000|2021-11-09 12:18:00|2439.6|2439.3|2439.7|2439.4|2439.8|2439.5|2439.6|2439.3|3
1636460300000|2021-11-09 12:18:20|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.7|2439.4|0
1636460310000|2021-11-09 12:18:30|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|2439.7|2439.4|1
1636460320000|2021-11-09 12:18:40|2439.6|2439.3|2439.8|2439.5|2439.8|2439.5|2439.6|2439.3|4
1636460330000|2021-11-09 12:18:50|2439.7|2439.4|2439.7|2439.4|2439.8|2439.5|2439.7|2439.4|0
1636460340000|2021-11-09 12:19:00|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|2439.8|2439.5|0
1636460350000|2021-11-09 12:19:10|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|4
1636460360000|2021-11-09 12:19:20|2440|2439.7|2440.2|2439.9|2440.2|2439.9|2440|2439.7|0
1636460370000|2021-11-09 12:19:30|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|0
1636460380000|2021-11-09 12:19:40|2440.1|2439.8|2440.1|2439.8|2440.2|2439.9|2440.1|2439.8|0
1636460390000|2021-11-09 12:19:50|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636460400000|2021-11-09 12:20:00|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|2440.1|2439.8|0
1636460410000|2021-11-09 12:20:10|2440.2|2439.9|2440.1|2439.8|2440.2|2439.9|2440|2439.7|1
1636460420000|2021-11-09 12:20:20|2440|2439.7|2440.2|2439.9|2440.2|2439.9|2440|2439.7|2
1636460430000|2021-11-09 12:20:30|2440.4|2440.1|2440.3|2440|2440.4|2440.1|2440.3|2440|0
1636460440000|2021-11-09 12:20:40|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|1
1636460450000|2021-11-09 12:20:50|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|2
1636460460000|2021-11-09 12:21:00|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|3
1636460470000|2021-11-09 12:21:10|2440.3|2440|2440.3|2440|2440.4|2440.1|2440.3|2440|0
1636460480000|2021-11-09 12:21:20|2440.4|2440.1|2440.4|2440.1|2440.4|2440.1|2440.4|2440.1|0
1636460500000|2021-11-09 12:21:40|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|5
1636460510000|2021-11-09 12:21:50|2440.3|2440|2440.2|2439.9|2440.4|2440.1|2440.2|2439.9|2
1636460530000|2021-11-09 12:22:10|2440.3|2440|2440|2439.7|2440.3|2440|2439.9|2439.6|8
1636460540000|2021-11-09 12:22:20|2439.9|2439.6|2440.1|2439.8|2440.1|2439.8|2439.9|2439.6|2
1636460550000|2021-11-09 12:22:30|2440.2|2439.9|2439.8|2439.5|2440.2|2439.9|2439.8|2439.5|3
1636460560000|2021-11-09 12:22:40|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|1
1636460570000|2021-11-09 12:22:50|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|1
1636460580000|2021-11-09 12:23:00|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|2439.9|2439.6|1
1636460590000|2021-11-09 12:23:10|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.8|2439.5|0
1636460610000|2021-11-09 12:23:30|2440|2439.7|2439.9|2439.6|2440|2439.7|2439.9|2439.6|1
1636460620000|2021-11-09 12:23:40|2440|2439.7|2440|2439.7|2440|2439.7|2439.9|2439.6|0
1636460630000|2021-11-09 12:23:50|2439.9|2439.6|2439.8|2439.5|2440|2439.7|2439.8|2439.5|4
1636460640000|2021-11-09 12:24:00|2439.9|2439.6|2439.6|2439.3|2439.9|2439.6|2439.6|2439.3|1
1636460650000|2021-11-09 12:24:10|2439.7|2439.4|2439.5|2439.2|2439.7|2439.4|2439.5|2439.2|3
1636460660000|2021-11-09 12:24:20|2439.4|2439.1|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|2
1636460670000|2021-11-09 12:24:30|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|1
1636460680000|2021-11-09 12:24:40|2439.5|2439.2|2439.6|2439.3|2439.7|2439.4|2439.5|2439.2|1
1636460690000|2021-11-09 12:24:50|2439.7|2439.4|2439.7|2439.4|2439.9|2439.6|2439.6|2439.3|9
1636460700000|2021-11-09 12:25:00|2439.8|2439.5|2439.3|2439|2439.8|2439.5|2439.3|2439|2
1636460710000|2021-11-09 12:25:10|2439.4|2439.1|2439.7|2439.4|2439.7|2439.4|2439.4|2439.1|20
1636460720000|2021-11-09 12:25:20|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|2439.6|2439.3|3
1636460730000|2021-11-09 12:25:30|2439.7|2439.4|2439.9|2439.6|2440|2439.7|2439.7|2439.4|8
1636460740000|2021-11-09 12:25:40|2440|2439.7|2440|2439.7|2440|2439.7|2440|2439.7|0
1636460750000|2021-11-09 12:25:50|||||||||1
1636460760000|2021-11-09 12:26:00|2440.1|2439.8|2440.2|2439.9|2440.2|2439.9|2440.1|2439.8|4
1636460780000|2021-11-09 12:26:20|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|5
1636460800000|2021-11-09 12:26:40|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.2|2439.9|7
1636460810000|2021-11-09 12:26:50|2440.2|2439.9|2440.3|2440|2440.3|2440|2440.2|2439.9|0
1636460820000|2021-11-09 12:27:00|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|2440.2|2439.9|3
1636460830000|2021-11-09 12:27:10|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|1
1636460840000|2021-11-09 12:27:20|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|3
1636460850000|2021-11-09 12:27:30|2440.3|2440|2440.3|2440|2440.3|2440|2440.3|2440|0
1636460860000|2021-11-09 12:27:40|2440.4|2440.1|2440.5|2440.2|2440.5|2440.2|2440.4|2440.1|5
1636460870000|2021-11-09 12:27:50|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|5
1636460880000|2021-11-09 12:28:00|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|3
1636460890000|2021-11-09 12:28:10|2440.5|2440.2|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|4
1636460900000|2021-11-09 12:28:20|2440.5|2440.2|2440.5|2440.2|2440.6|2440.3|2440.5|2440.2|0
1636460910000|2021-11-09 12:28:30|2440.6|2440.3|2440.8|2440.5|2440.8|2440.5|2440.6|2440.3|3
1636460920000|2021-11-09 12:28:40|2440.7|2440.4|2440.8|2440.5|2440.8|2440.5|2440.7|2440.4|1
1636460930000|2021-11-09 12:28:50|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2
1636460940000|2021-11-09 12:29:00|2440.6|2440.3|2440.6|2440.3|2440.6|2440.3|2440.5|2440.2|6
1636460950000|2021-11-09 12:29:10|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|0
1636460960000|2021-11-09 12:29:20|2440.6|2440.3|2440.7|2440.4|2440.8|2440.5|2440.6|2440.3|1
1636460970000|2021-11-09 12:29:30|2440.8|2440.5|2440.7|2440.4|2440.8|2440.5|2440.7|2440.4|0
1636460980000|2021-11-09 12:29:40|2440.6|2440.3|2440.7|2440.4|2440.7|2440.4|2440.4|2440.1|5
1636460990000|2021-11-09 12:29:50|2440.8|2440.5|2440.6|2440.3|2440.8|2440.5|2440.5|2440.2|6
1636461000000|2021-11-09 12:30:00|2440.7|2440.4|2440.7|2440.4|2440.7|2440.4|2440.6|2440.3|1
1636461010000|2021-11-09 12:30:10|2440.8|2440.5|2440.9|2440.6|2441|2440.7|2440.7|2440.4|3
1636461020000|2021-11-09 12:30:20|2441|2440.7|2440.6|2440.3|2441|2440.7|2440.6|2440.3|9
1636461030000|2021-11-09 12:30:30|2440.5|2440.2|2440.4|2440.1|2440.5|2440.2|2440.4|2440.1|0
1636461040000|2021-11-09 12:30:40|2440.3|2440|2440.3|2440|2440.3|2440|2440.3|2440|1
1636461050000|2021-11-09 12:30:50|2440.2|2439.9|2440.4|2440.1|2440.4|2440.1|2440.1|2439.8|2
1636461060000|2021-11-09 12:31:00|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|1
1636461080000|2021-11-09 12:31:20|2440.3|2440|2440.3|2440|2440.3|2440|2440.2|2439.9|2
1636461090000|2021-11-09 12:31:30|2440.2|2439.9|2440.4|2440.1|2440.4|2440.1|2440.2|2439.9|2
1636461100000|2021-11-09 12:31:40|||||||||1
1636461110000|2021-11-09 12:31:50|2440.3|2440|2440.4|2440.1|2440.4|2440.1|2440.3|2440|1
1636461120000|2021-11-09 12:32:00|2440.3|2440|2440.5|2440.2|2440.5|2440.2|2440.3|2440|2
1636461130000|2021-11-09 12:32:10|2440.4|2440.1|2440.4|2440.1|2440.5|2440.2|2440.4|2440.1|0
1636461140000|2021-11-09 12:32:20|2440.3|2440|2440.2|2439.9|2440.3|2440|2440.2|2439.9|0
1636461150000|2021-11-09 12:32:30|2440.3|2440|2440.3|2440|2440.3|2440|2440.2|2439.9|0
1636461160000|2021-11-09 12:32:40|2440.4|2440.1|2440.3|2440|2440.4|2440.1|2440.3|2440|0
1636461180000|2021-11-09 12:33:00|2440.2|2439.9|2440.2|2439.9|2440.3|2440|2440.2|2439.9|0
1636461190000|2021-11-09 12:33:10|2440.1|2439.8|2440|2439.7|2440.2|2439.9|2440|2439.7|0
1636461200000|2021-11-09 12:33:20|2440.1|2439.8|2440|2439.7|2440.1|2439.8|2440|2439.7|0
1636461220000|2021-11-09 12:33:40|2439.9|2439.6|2439.9|2439.6|2440|2439.7|2439.9|2439.6|0
1636461230000|2021-11-09 12:33:50|2439.8|2439.5|2439.9|2439.6|2439.9|2439.6|2439.7|2439.4|5
1636461240000|2021-11-09 12:34:00|2439.8|2439.5|2439.8|2439.5|2439.9|2439.6|2439.8|2439.5|2
1636461250000|2021-11-09 12:34:10|2439.9|2439.6|2439.7|2439.4|2439.9|2439.6|2439.7|2439.4|1
1636461260000|2021-11-09 12:34:20|2439.6|2439.3|2439.4|2439.1|2439.6|2439.3|2439.4|2439.1|7
1636461270000|2021-11-09 12:34:30|2439.5|2439.2|2439.5|2439.2|2439.5|2439.2|2439.4|2439.1|3
1636461280000|2021-11-09 12:34:40|2439.4|2439.1|2439.3|2439|2439.4|2439.1|2439.3|2439|1
1636461290000|2021-11-09 12:34:50|2439.1|2438.8|2439.1|2438.8|2439.2|2438.9|2439.1|2438.8|7
1636461310000|2021-11-09 12:35:10|2439|2438.7|2439|2438.7|2439|2438.7|2439|2438.7|2
1636461320000|2021-11-09 12:35:20|2439.1|2438.8|2439|2438.7|2439.2|2438.9|2439|2438.7|8
1636461330000|2021-11-09 12:35:30|2439.1|2438.8|2438.5|2438.2|2439.1|2438.8|2438.4|2438.1|32
1636461350000|2021-11-09 12:35:50|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|6
1636461360000|2021-11-09 12:36:00|2438.6|2438.3|2438.3|2438|2438.6|2438.3|2438.3|2438|11
1636461370000|2021-11-09 12:36:10|2438.1|2437.8|2438.1|2437.8|2438.2|2437.9|2438|2437.7|12
1636461380000|2021-11-09 12:36:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.1|2437.8|8
1636461390000|2021-11-09 12:36:30|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.1|2437.8|1
1636461400000|2021-11-09 12:36:40|2438.1|2437.8|2438.3|2438|2438.3|2438|2438.1|2437.8|5
1636461410000|2021-11-09 12:36:50|||||||||1
1636461420000|2021-11-09 12:37:00|2438.1|2437.8|2438.3|2438|2438.3|2438|2438.1|2437.8|9
1636461430000|2021-11-09 12:37:10|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|21
1636461440000|2021-11-09 12:37:20|||||||||1
1636461450000|2021-11-09 12:37:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|9
1636461460000|2021-11-09 12:37:40|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|3
1636461470000|2021-11-09 12:37:50|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|2
1636461480000|2021-11-09 12:38:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|4
1636461490000|2021-11-09 12:38:10|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|6
1636461500000|2021-11-09 12:38:20|2437.9|2437.6|2437.2|2436.9|2437.9|2437.6|2437.2|2436.9|74
1636461510000|2021-11-09 12:38:30|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|41
1636461520000|2021-11-09 12:38:40|2437.3|2437|2437.2|2436.9|2437.4|2437.1|2437.2|2436.9|23
1636461530000|2021-11-09 12:38:50|2437.1|2436.8|2437|2436.7|2437.2|2436.9|2437|2436.7|19
1636461540000|2021-11-09 12:39:00|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|11
1636461550000|2021-11-09 12:39:10|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|5
1636461560000|2021-11-09 12:39:20|||||||||3
1636461570000|2021-11-09 12:39:30|2436.7|2436.4|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|6
1636461590000|2021-11-09 12:39:50|2436.6|2436.3|2436.9|2436.6|2436.9|2436.6|2436.6|2436.3|9
1636461600000|2021-11-09 12:40:00|2437|2436.7|2437.4|2437.1|2437.4|2437.1|2437|2436.7|22
1636461610000|2021-11-09 12:40:10|2437.5|2437.2|2437.8|2437.5|2437.8|2437.5|2437.5|2437.2|12
1636461620000|2021-11-09 12:40:20|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|2
1636461630000|2021-11-09 12:40:30|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|1
1636461640000|2021-11-09 12:40:40|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|3
1636461660000|2021-11-09 12:41:00|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|7
1636461680000|2021-11-09 12:41:20|2438.1|2437.8|2438|2437.7|2438.3|2438|2438|2437.7|7
1636461690000|2021-11-09 12:41:30|2437.9|2437.6|2438.2|2437.9|2438.2|2437.9|2437.9|2437.6|0
1636461700000|2021-11-09 12:41:40|2438.3|2438|2438.2|2437.9|2438.3|2438|2437.9|2437.6|15
1636461710000|2021-11-09 12:41:50|2438.3|2438|2438.1|2437.8|2438.4|2438.1|2438.1|2437.8|10
1636461720000|2021-11-09 12:42:00|2438|2437.7|2437.8|2437.5|2438.1|2437.8|2437.8|2437.5|0
1636461730000|2021-11-09 12:42:10|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|0
1636461740000|2021-11-09 12:42:20|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.3|2437|8
1636461750000|2021-11-09 12:42:30|2437.4|2437.1|2437.2|2436.9|2437.4|2437.1|2437.1|2436.8|5
1636461760000|2021-11-09 12:42:40|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|20
1636461770000|2021-11-09 12:42:50|2437.4|2437.1|2437.4|2437.1|2437.4|2437.1|2437.3|2437|2
1636461780000|2021-11-09 12:43:00|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|2
1636461790000|2021-11-09 12:43:10|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636461800000|2021-11-09 12:43:20|2437.3|2437|2436.9|2436.6|2437.4|2437.1|2436.8|2436.5|40
1636461810000|2021-11-09 12:43:30|2437|2436.7|2437.4|2437.1|2437.4|2437.1|2436.9|2436.6|3
1636461820000|2021-11-09 12:43:40|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|1
1636461830000|2021-11-09 12:43:50|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.9|2436.6|1
1636461840000|2021-11-09 12:44:00|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|1
1636461850000|2021-11-09 12:44:10|2437.1|2436.8|2437.2|2436.9|2437.3|2437|2437|2436.7|0
1636461860000|2021-11-09 12:44:20|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|0
1636461870000|2021-11-09 12:44:30|2437.5|2437.2|2437.3|2437|2437.5|2437.2|2437.3|2437|0
1636461880000|2021-11-09 12:44:40|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.2|2436.9|0
1636461890000|2021-11-09 12:44:50|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2
1636461900000|2021-11-09 12:45:00|2437.3|2437|2437.3|2437|2437.5|2437.2|2437.3|2437|3
1636461910000|2021-11-09 12:45:10|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2436.9|2436.6|2
1636461920000|2021-11-09 12:45:20|2437.1|2436.8|2436.8|2436.5|2437.1|2436.8|2436.7|2436.4|15
1636461930000|2021-11-09 12:45:30|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|4
1636461940000|2021-11-09 12:45:40|2436.7|2436.4|2436.8|2436.5|2436.8|2436.5|2436.7|2436.4|2
1636461950000|2021-11-09 12:45:50|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2
1636461960000|2021-11-09 12:46:00|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|3
1636461970000|2021-11-09 12:46:10|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.5|2436.2|7
1636461980000|2021-11-09 12:46:20|2436.6|2436.3|2435.9|2435.6|2436.7|2436.4|2435.9|2435.6|44
1636461990000|2021-11-09 12:46:30|2435.8|2435.5|2435.7|2435.4|2435.9|2435.6|2435.5|2435.2|31
1636462000000|2021-11-09 12:46:40|2435.6|2435.3|2435|2434.7|2435.7|2435.4|2434.9|2434.6|41
1636462010000|2021-11-09 12:46:50|2435.1|2434.8|2435.3|2435|2435.5|2435.2|2435.1|2434.8|11
1636462020000|2021-11-09 12:47:00|2435.5|2435.2|2435.9|2435.6|2436|2435.7|2435.5|2435.2|12
1636462030000|2021-11-09 12:47:10|2435.8|2435.5|2435.6|2435.3|2435.8|2435.5|2435.5|2435.2|11
1636462040000|2021-11-09 12:47:20|2435.5|2435.2|2435|2434.7|2435.6|2435.3|2435|2434.7|6
1636462050000|2021-11-09 12:47:30|2435.1|2434.8|2434.4|2434.1|2435.1|2434.8|2434|2433.7|33
1636462060000|2021-11-09 12:47:40|2434.5|2434.2|2434.5|2434.2|2434.6|2434.3|2434.3|2434|2
1636462070000|2021-11-09 12:47:50|2434.6|2434.3|2434.5|2434.2|2434.7|2434.4|2434.5|2434.2|2
1636462080000|2021-11-09 12:48:00|2434.6|2434.3|2434.7|2434.4|2434.8|2434.5|2434.5|2434.2|2
1636462090000|2021-11-09 12:48:10|2434.8|2434.5|2435.4|2435.1|2435.4|2435.1|2434.8|2434.5|35
1636462100000|2021-11-09 12:48:20|2435.5|2435.2|2435.8|2435.5|2435.9|2435.6|2435.5|2435.2|7
1636462110000|2021-11-09 12:48:30|2435.9|2435.6|2436.3|2436|2436.3|2436|2435.9|2435.6|5
1636462120000|2021-11-09 12:48:40|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.1|2435.8|2
1636462130000|2021-11-09 12:48:50|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|2
1636462140000|2021-11-09 12:49:00|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.1|2435.8|3
1636462150000|2021-11-09 12:49:10|2436.1|2435.8|2436.3|2436|2436.4|2436.1|2436.1|2435.8|6
1636462160000|2021-11-09 12:49:20|2436.2|2435.9|2436.2|2435.9|2436.3|2436|2436.2|2435.9|2
1636462170000|2021-11-09 12:49:30|2436.3|2436|2436.1|2435.8|2436.4|2436.1|2435.9|2435.6|12
1636462180000|2021-11-09 12:49:40|2436.2|2435.9|2436.3|2436|2436.3|2436|2436.1|2435.8|5
1636462190000|2021-11-09 12:49:50|2436.2|2435.9|2436.3|2436|2436.3|2436|2436|2435.7|3
1636462200000|2021-11-09 12:50:00|2436.2|2435.9|2436.7|2436.4|2436.7|2436.4|2436.1|2435.8|22
1636462210000|2021-11-09 12:50:10|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|0
1636462220000|2021-11-09 12:50:20|2436.6|2436.3|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|11
1636462230000|2021-11-09 12:50:30|2436.8|2436.5|2436.6|2436.3|2436.8|2436.5|2436.6|2436.3|2
1636462240000|2021-11-09 12:50:40|2436.7|2436.4|2437|2436.7|2437|2436.7|2436.6|2436.3|10
1636462250000|2021-11-09 12:50:50|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|3
1636462260000|2021-11-09 12:51:00|2437.1|2436.8|2437.3|2437|2437.3|2437|2437.1|2436.8|4
1636462270000|2021-11-09 12:51:10|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|0
1636462280000|2021-11-09 12:51:20|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|2
1636462290000|2021-11-09 12:51:30|2437|2436.7|2437|2436.7|2437.1|2436.8|2436.9|2436.6|2
1636462300000|2021-11-09 12:51:40|2436.9|2436.6|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|3
1636462310000|2021-11-09 12:51:50|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437|2436.7|4
1636462320000|2021-11-09 12:52:00|2437.2|2436.9|2437.3|2437|2437.4|2437.1|2437.2|2436.9|2
1636462330000|2021-11-09 12:52:10|2437.2|2436.9|2437.1|2436.8|2437.3|2437|2437.1|2436.8|4
1636462340000|2021-11-09 12:52:20|2437|2436.7|2437|2436.7|2437.1|2436.8|2437|2436.7|3
1636462350000|2021-11-09 12:52:30|2436.9|2436.6|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|0
1636462360000|2021-11-09 12:52:40|2436.7|2436.4|2436.9|2436.6|2436.9|2436.6|2436.7|2436.4|6
1636462370000|2021-11-09 12:52:50|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|0
1636462390000|2021-11-09 12:53:10|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|0
1636462400000|2021-11-09 12:53:20|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|2
1636462410000|2021-11-09 12:53:30|2437.1|2436.8|2436.7|2436.4|2437.2|2436.9|2436.7|2436.4|4
1636462420000|2021-11-09 12:53:40|2437|2436.7|2437.1|2436.8|2437.2|2436.9|2437|2436.7|14
1636462430000|2021-11-09 12:53:50|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|42
1636462440000|2021-11-09 12:54:00|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2436.9|2436.6|1
1636462450000|2021-11-09 12:54:10|2437|2436.7|2436.6|2436.3|2437|2436.7|2436.5|2436.2|8
1636462460000|2021-11-09 12:54:20|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|4
1636462470000|2021-11-09 12:54:30|2436.4|2436.1|2436.2|2435.9|2436.4|2436.1|2436.2|2435.9|10
1636462480000|2021-11-09 12:54:40|2436.1|2435.8|2435.9|2435.6|2436.1|2435.8|2435.9|2435.6|5
1636462490000|2021-11-09 12:54:50|2436|2435.7|2436.4|2436.1|2436.4|2436.1|2436|2435.7|6
1636462500000|2021-11-09 12:55:00|2436.3|2436|2436.2|2435.9|2436.4|2436.1|2436.2|2435.9|4
1636462510000|2021-11-09 12:55:10|2436.1|2435.8|2436|2435.7|2436.1|2435.8|2435.9|2435.6|7
1636462520000|2021-11-09 12:55:20|2435.9|2435.6|2436.1|2435.8|2436.1|2435.8|2435.9|2435.6|3
1636462530000|2021-11-09 12:55:30|2436.2|2435.9|2436.4|2436.1|2436.4|2436.1|2436.2|2435.9|3
1636462540000|2021-11-09 12:55:40|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636462550000|2021-11-09 12:55:50|2436.5|2436.2|2436.3|2436|2436.5|2436.2|2436.3|2436|0
1636462560000|2021-11-09 12:56:00|2436.4|2436.1|2436.3|2436|2436.4|2436.1|2436.3|2436|1
1636462570000|2021-11-09 12:56:10|2436.4|2436.1|2436.4|2436.1|2436.5|2436.2|2436.3|2436|0
1636462580000|2021-11-09 12:56:20|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636462590000|2021-11-09 12:56:30|2436.3|2436|2436.4|2436.1|2436.5|2436.2|2436.3|2436|0
1636462600000|2021-11-09 12:56:40|2436.5|2436.2|2436.4|2436.1|2436.5|2436.2|2436.4|2436.1|0
1636462610000|2021-11-09 12:56:50|2436.3|2436|2436.2|2435.9|2436.4|2436.1|2436.2|2435.9|3
1636462620000|2021-11-09 12:57:00|2436.3|2436|2436.2|2435.9|2436.3|2436|2436.2|2435.9|3
1636462630000|2021-11-09 12:57:10|2436.1|2435.8|2435.9|2435.6|2436.1|2435.8|2435.9|2435.6|2
1636462640000|2021-11-09 12:57:20|2435.8|2435.5|2435.8|2435.5|2435.9|2435.6|2435.7|2435.4|7
1636462650000|2021-11-09 12:57:30|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|2435.9|2435.6|0
1636462660000|2021-11-09 12:57:40|2435.8|2435.5|2436|2435.7|2436|2435.7|2435.7|2435.4|4
1636462670000|2021-11-09 12:57:50|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|6
1636462680000|2021-11-09 12:58:00|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|4
1636462690000|2021-11-09 12:58:10|2435.9|2435.6|2435.8|2435.5|2435.9|2435.6|2435.8|2435.5|0
1636462700000|2021-11-09 12:58:20|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.6|2435.3|1
1636462710000|2021-11-09 12:58:30|2435.6|2435.3|2435.5|2435.2|2435.6|2435.3|2435.5|2435.2|0
1636462720000|2021-11-09 12:58:40|2435.6|2435.3|2435.6|2435.3|2435.6|2435.3|2435.5|2435.2|0
1636462730000|2021-11-09 12:58:50|2435.7|2435.4|2435.6|2435.3|2435.7|2435.4|2435.6|2435.3|0
1636462740000|2021-11-09 12:59:00|2435.7|2435.4|2435.3|2435|2435.7|2435.4|2435.3|2435|1
1636462750000|2021-11-09 12:59:10|2435.2|2434.9|2435.1|2434.8|2435.2|2434.9|2435|2434.7|10
1636462760000|2021-11-09 12:59:20|2435|2434.7|2434.9|2434.6|2435.1|2434.8|2434.9|2434.6|5
1636462770000|2021-11-09 12:59:30|2435|2434.7|2434.9|2434.6|2435.2|2434.9|2434.9|2434.6|6
1636462780000|2021-11-09 12:59:40|2434.8|2434.5|2435|2434.7|2435|2434.7|2434.8|2434.5|5
1636462790000|2021-11-09 12:59:50|2434.9|2434.6|2435|2434.7|2435|2434.7|2434.9|2434.6|0
1636462800000|2021-11-09 13:00:00|2434.9|2434.6|2435.2|2434.9|2435.2|2434.9|2434.5|2434.2|28
1636462810000|2021-11-09 13:00:10|2435.3|2435|2435.8|2435.5|2435.9|2435.6|2435.3|2435|20
1636462820000|2021-11-09 13:00:20|2435.7|2435.4|2435.9|2435.6|2435.9|2435.6|2435.7|2435.4|5
1636462830000|2021-11-09 13:00:30|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.7|2435.4|5
1636462840000|2021-11-09 13:00:40|2435.8|2435.5|2435.8|2435.5|2435.8|2435.5|2435.5|2435.2|5
1636462850000|2021-11-09 13:00:50|2435.6|2435.3|2435.9|2435.6|2435.9|2435.6|2435.6|2435.3|12
1636462860000|2021-11-09 13:01:00|2436|2435.7|2435.7|2435.4|2436.1|2435.8|2435.7|2435.4|7
1636462870000|2021-11-09 13:01:10|2435.8|2435.5|2435.3|2435|2435.8|2435.5|2435.3|2435|16
1636462880000|2021-11-09 13:01:20|2435.2|2434.9|2434.5|2434.2|2435.2|2434.9|2434.5|2434.2|6
1636462890000|2021-11-09 13:01:30|2434.9|2434.6|2434.6|2434.3|2434.9|2434.6|2434.6|2434.3|42
1636462900000|2021-11-09 13:01:40|2434.3|2434|2434.2|2433.9|2434.4|2434.1|2434.1|2433.8|55
1636462910000|2021-11-09 13:01:50|2434.1|2433.8|2433.9|2433.6|2434.1|2433.8|2433.8|2433.5|93
1636462920000|2021-11-09 13:02:00|2433.8|2433.5|2433.8|2433.5|2434|2433.7|2433.8|2433.5|25
1636462930000|2021-11-09 13:02:10|||||||||1
1636462940000|2021-11-09 13:02:20|2433.9|2433.6|2433.9|2433.6|2433.9|2433.6|2433.8|2433.5|6
1636462950000|2021-11-09 13:02:30|2434|2433.7|2433.9|2433.6|2434|2433.7|2433.9|2433.6|10
1636462960000|2021-11-09 13:02:40|2434|2433.7|2434.1|2433.8|2434.3|2434|2434|2433.7|16
1636462970000|2021-11-09 13:02:50|2434|2433.7|2433.6|2433.3|2434.1|2433.8|2433.6|2433.3|17
1636462980000|2021-11-09 13:03:00|2433.5|2433.2|2433.7|2433.4|2433.8|2433.5|2433.5|2433.2|16
1636462990000|2021-11-09 13:03:10|2433.6|2433.3|2433.7|2433.4|2433.8|2433.5|2433.6|2433.3|9
1636463000000|2021-11-09 13:03:20|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|2433.6|2433.3|8
1636463010000|2021-11-09 13:03:30|2434|2433.7|2434|2433.7|2434|2433.7|2433.9|2433.6|14
1636463020000|2021-11-09 13:03:40|2433.9|2433.6|2434|2433.7|2434.2|2433.9|2433.9|2433.6|23
1636463030000|2021-11-09 13:03:50|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|2434.1|2433.8|30
1636463040000|2021-11-09 13:04:00|2434|2433.7|2434.1|2433.8|2434.2|2433.9|2434|2433.7|14
1636463050000|2021-11-09 13:04:10|2434|2433.7|2433.7|2433.4|2434|2433.7|2433.7|2433.4|18
1636463060000|2021-11-09 13:04:20|2433.8|2433.5|2433.7|2433.4|2433.9|2433.6|2433.7|2433.4|9
1636463070000|2021-11-09 13:04:30|2433.6|2433.3|2433.8|2433.5|2433.8|2433.5|2433.5|2433.2|10
1636463080000|2021-11-09 13:04:40|2433.9|2433.6|2434.1|2433.8|2434.2|2433.9|2433.8|2433.5|8
1636463090000|2021-11-09 13:04:50|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2434.2|2433.9|2
1636463100000|2021-11-09 13:05:00|2434.3|2434|2434.8|2434.5|2434.8|2434.5|2434.2|2433.9|7
1636463110000|2021-11-09 13:05:10|2434.7|2434.4|2434.9|2434.6|2434.9|2434.6|2434.5|2434.2|62
1636463120000|2021-11-09 13:05:20|2435|2434.7|2435.1|2434.8|2435.2|2434.9|2435|2434.7|16
1636463130000|2021-11-09 13:05:30|2435.4|2435.1|2435.5|2435.2|2435.5|2435.2|2435.3|2435|7
1636463140000|2021-11-09 13:05:40|2435.6|2435.3|2435.8|2435.5|2435.8|2435.5|2435.6|2435.3|9
1636463150000|2021-11-09 13:05:50|||||||||3
1636463160000|2021-11-09 13:06:00|2435.7|2435.4|2436.2|2435.9|2436.3|2436|2435.7|2435.4|10
1636463170000|2021-11-09 13:06:10|2436.3|2436|2436.7|2436.4|2436.8|2436.5|2436.2|2435.9|33
1636463180000|2021-11-09 13:06:20|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|10
1636463190000|2021-11-09 13:06:30|2436.5|2436.2|2436.3|2436|2436.5|2436.2|2436.2|2435.9|2
1636463200000|2021-11-09 13:06:40|2436.2|2435.9|2436.4|2436.1|2436.6|2436.3|2436.2|2435.9|6
1636463210000|2021-11-09 13:06:50|2436.5|2436.2|2436.2|2435.9|2436.5|2436.2|2436.2|2435.9|2
1636463220000|2021-11-09 13:07:00|2436.3|2436|2436.3|2436|2436.4|2436.1|2436.3|2436|7
1636463230000|2021-11-09 13:07:10|2436.4|2436.1|2436.7|2436.4|2436.7|2436.4|2436.3|2436|1
1636463240000|2021-11-09 13:07:20|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.7|2436.4|8
1636463250000|2021-11-09 13:07:30|2436.9|2436.6|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|4
1636463260000|2021-11-09 13:07:40|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|1
1636463270000|2021-11-09 13:07:50|2436.8|2436.5|2436.7|2436.4|2436.8|2436.5|2436.7|2436.4|4
1636463280000|2021-11-09 13:08:00|2436.6|2436.3|2436.5|2436.2|2436.6|2436.3|2436.3|2436|16
1636463290000|2021-11-09 13:08:10|2436.6|2436.3|2436.7|2436.4|2436.8|2436.5|2436.6|2436.3|5
1636463300000|2021-11-09 13:08:20|2436.6|2436.3|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|2
1636463310000|2021-11-09 13:08:30|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.8|2436.5|4
1636463320000|2021-11-09 13:08:40|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|1
1636463330000|2021-11-09 13:08:50|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|6
1636463340000|2021-11-09 13:09:00|2437.3|2437|2437.6|2437.3|2437.6|2437.3|2437.3|2437|14
1636463350000|2021-11-09 13:09:10|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|2
1636463360000|2021-11-09 13:09:20|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|4
1636463370000|2021-11-09 13:09:30|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|6
1636463380000|2021-11-09 13:09:40|2437.2|2436.9|2437.5|2437.2|2437.5|2437.2|2437.2|2436.9|18
1636463390000|2021-11-09 13:09:50|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|6
1636463400000|2021-11-09 13:10:00|2437.4|2437.1|2437.7|2437.4|2437.7|2437.4|2437.4|2437.1|8
1636463410000|2021-11-09 13:10:10|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|3
1636463420000|2021-11-09 13:10:20|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|8
1636463430000|2021-11-09 13:10:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|4
1636463440000|2021-11-09 13:10:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|7
1636463450000|2021-11-09 13:10:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|6
1636463460000|2021-11-09 13:11:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|3
1636463470000|2021-11-09 13:11:10|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|11
1636463480000|2021-11-09 13:11:20|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|9
1636463510000|2021-11-09 13:11:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|12
1636463520000|2021-11-09 13:12:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|9
1636463530000|2021-11-09 13:12:10|2437.9|2437.6|2437.7|2437.4|2438|2437.7|2437.7|2437.4|1
1636463540000|2021-11-09 13:12:20|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|0
1636463550000|2021-11-09 13:12:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2
1636463560000|2021-11-09 13:12:40|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|2
1636463570000|2021-11-09 13:12:50|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|0
1636463580000|2021-11-09 13:13:00|2437.8|2437.5|2437.8|2437.5|2438|2437.7|2437.8|2437.5|8
1636463590000|2021-11-09 13:13:10|2437.9|2437.6|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|2
1636463600000|2021-11-09 13:13:20|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|5
1636463610000|2021-11-09 13:13:30|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|3
1636463620000|2021-11-09 13:13:40|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438|2437.7|5
1636463630000|2021-11-09 13:13:50|2438.1|2437.8|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|7
1636463640000|2021-11-09 13:14:00|2438.3|2438|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|4
1636463650000|2021-11-09 13:14:10|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.1|2437.8|7
1636463660000|2021-11-09 13:14:20|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|4
1636463670000|2021-11-09 13:14:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|0
1636463680000|2021-11-09 13:14:40|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|3
1636463690000|2021-11-09 13:14:50|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|6
1636463700000|2021-11-09 13:15:00|2438|2437.7|2438|2437.7|2438.1|2437.8|2437.7|2437.4|20
1636463710000|2021-11-09 13:15:10|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438|2437.7|2
1636463720000|2021-11-09 13:15:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.8|2437.5|14
1636463730000|2021-11-09 13:15:30|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|9
1636463740000|2021-11-09 13:15:40|2437.8|2437.5|2437.9|2437.6|2438|2437.7|2437.8|2437.5|3
1636463750000|2021-11-09 13:15:50|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|1
1636463760000|2021-11-09 13:16:00|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|10
1636463770000|2021-11-09 13:16:10|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|13
1636463780000|2021-11-09 13:16:20|2437.4|2437.1|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|0
1636463790000|2021-11-09 13:16:30|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636463800000|2021-11-09 13:16:40|||||||||1
1636463810000|2021-11-09 13:16:50|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636463820000|2021-11-09 13:17:00|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|1
1636463830000|2021-11-09 13:17:10|2437.4|2437.1|2437.1|2436.8|2437.4|2437.1|2437.1|2436.8|24
1636463840000|2021-11-09 13:17:20|2437|2436.7|2436.9|2436.6|2437|2436.7|2436.9|2436.6|4
1636463850000|2021-11-09 13:17:30|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|6
1636463860000|2021-11-09 13:17:40|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|2
1636463870000|2021-11-09 13:17:50|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|1
1636463880000|2021-11-09 13:18:00|2437|2436.7|2437.3|2437|2437.3|2437|2437|2436.7|15
1636463890000|2021-11-09 13:18:10|2437.4|2437.1|2437.7|2437.4|2437.7|2437.4|2437.4|2437.1|6
1636463900000|2021-11-09 13:18:20|2438|2437.7|2437.7|2437.4|2438|2437.7|2437.7|2437.4|9
1636463910000|2021-11-09 13:18:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|1
1636463920000|2021-11-09 13:18:40|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|0
1636463930000|2021-11-09 13:18:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636463940000|2021-11-09 13:19:00|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|2
1636463950000|2021-11-09 13:19:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636463960000|2021-11-09 13:19:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|5
1636463970000|2021-11-09 13:19:30|2437.5|2437.2|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|0
1636463980000|2021-11-09 13:19:40|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|2
1636463990000|2021-11-09 13:19:50|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|2
1636464000000|2021-11-09 13:20:00|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|2
1636464010000|2021-11-09 13:20:10|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|1
1636464020000|2021-11-09 13:20:20|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|6
1636464030000|2021-11-09 13:20:30|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.8|2437.5|22
1636464040000|2021-11-09 13:20:40|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.9|2437.6|11
1636464050000|2021-11-09 13:20:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|9
1636464060000|2021-11-09 13:21:00|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|5
1636464070000|2021-11-09 13:21:10|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|0
1636464080000|2021-11-09 13:21:20|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|21
1636464090000|2021-11-09 13:21:30|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2
1636464100000|2021-11-09 13:21:40|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.7|2437.4|12
1636464110000|2021-11-09 13:21:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.8|2437.5|8
1636464120000|2021-11-09 13:22:00|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|4
1636464130000|2021-11-09 13:22:10|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|1
1636464140000|2021-11-09 13:22:20|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|4
1636464150000|2021-11-09 13:22:30|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636464160000|2021-11-09 13:22:40|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|6
1636464170000|2021-11-09 13:22:50|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|0
1636464180000|2021-11-09 13:23:00|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|1
1636464190000|2021-11-09 13:23:10|2437.2|2436.9|2436.7|2436.4|2437.2|2436.9|2436.6|2436.3|67
1636464200000|2021-11-09 13:23:20|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|2
1636464210000|2021-11-09 13:23:30|2436.7|2436.4|2436.6|2436.3|2436.7|2436.4|2436.5|2436.2|1
1636464220000|2021-11-09 13:23:40|2436.5|2436.2|2436.6|2436.3|2436.6|2436.3|2436.5|2436.2|2
1636464230000|2021-11-09 13:23:50|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2436.5|2436.2|2
1636464240000|2021-11-09 13:24:00|2436.7|2436.4|2436.7|2436.4|2436.7|2436.4|2436.6|2436.3|3
1636464250000|2021-11-09 13:24:10|2436.8|2436.5|2437|2436.7|2437|2436.7|2436.8|2436.5|5
1636464260000|2021-11-09 13:24:20|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|4
1636464270000|2021-11-09 13:24:30|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636464280000|2021-11-09 13:24:40|2437.1|2436.8|2437.2|2436.9|2437.3|2437|2437.1|2436.8|7
1636464290000|2021-11-09 13:24:50|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|2
1636464300000|2021-11-09 13:25:00|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|0
1636464310000|2021-11-09 13:25:10|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|1
1636464320000|2021-11-09 13:25:20|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|14
1636464330000|2021-11-09 13:25:30|2437.3|2437|2437.1|2436.8|2437.4|2437.1|2437|2436.7|7
1636464340000|2021-11-09 13:25:40|2437.2|2436.9|2437.5|2437.2|2437.5|2437.2|2437.2|2436.9|3
1636464350000|2021-11-09 13:25:50|||||||||2
1636464360000|2021-11-09 13:26:00|2437.6|2437.3|2437.4|2437.1|2437.6|2437.3|2437.3|2437|9
1636464370000|2021-11-09 13:26:10|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|5
1636464380000|2021-11-09 13:26:20|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|5
1636464390000|2021-11-09 13:26:30|2437.3|2437|2437.4|2437.1|2437.5|2437.2|2437.3|2437|1
1636464400000|2021-11-09 13:26:40|2437.3|2437|2437.4|2437.1|2437.4|2437.1|2437.3|2437|0
1636464410000|2021-11-09 13:26:50|2437.3|2437|2437.1|2436.8|2437.3|2437|2436.9|2436.6|5
1636464420000|2021-11-09 13:27:00|2437.2|2436.9|2436.8|2436.5|2437.3|2437|2436.6|2436.3|70
1636464430000|2021-11-09 13:27:10|2436.9|2436.6|2436.6|2436.3|2436.9|2436.6|2436.6|2436.3|19
1636464440000|2021-11-09 13:27:20|2436.8|2436.5|2436.8|2436.5|2436.9|2436.6|2436.8|2436.5|26
1636464450000|2021-11-09 13:27:30|2436.9|2436.6|2436.7|2436.4|2436.9|2436.6|2436.6|2436.3|8
1636464460000|2021-11-09 13:27:40|2436.8|2436.5|2436.5|2436.2|2436.8|2436.5|2436.4|2436.1|10
1636464470000|2021-11-09 13:27:50|2436.4|2436.1|2436.7|2436.4|2436.7|2436.4|2436.3|2436|65
1636464480000|2021-11-09 13:28:00|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|11
1636464490000|2021-11-09 13:28:10|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|2
1636464500000|2021-11-09 13:28:20|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|1
1636464510000|2021-11-09 13:28:30|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|1
1636464520000|2021-11-09 13:28:40|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|1
1636464530000|2021-11-09 13:28:50|2437|2436.7|2437|2436.7|2437|2436.7|2437|2436.7|5
1636464540000|2021-11-09 13:29:00|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2437|2436.7|5
1636464550000|2021-11-09 13:29:10|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|2437.1|2436.8|0
1636464560000|2021-11-09 13:29:20|2437.3|2437|2437.2|2436.9|2437.3|2437|2437.2|2436.9|8
1636464570000|2021-11-09 13:29:30|2437.1|2436.8|2437.4|2437.1|2437.4|2437.1|2437.1|2436.8|5
1636464580000|2021-11-09 13:29:40|2437.5|2437.2|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|4
1636464590000|2021-11-09 13:29:50|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636464600000|2021-11-09 13:30:00|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.5|2437.2|2
1636464610000|2021-11-09 13:30:10|2438|2437.7|2437.6|2437.3|2438|2437.7|2437.6|2437.3|2
1636464620000|2021-11-09 13:30:20|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.6|2437.3|5
1636464630000|2021-11-09 13:30:30|2437.7|2437.4|2438.1|2437.8|2438.1|2437.8|2437.6|2437.3|16
1636464640000|2021-11-09 13:30:40|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.2|2437.9|6
1636464650000|2021-11-09 13:30:50|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|10
1636464660000|2021-11-09 13:31:00|2437.9|2437.6|2438.3|2438|2438.3|2438|2437.8|2437.5|32
1636464670000|2021-11-09 13:31:10|2438.2|2437.9|2437.7|2437.4|2438.2|2437.9|2437.5|2437.2|6
1636464680000|2021-11-09 13:31:20|2437.8|2437.5|2437.2|2436.9|2437.8|2437.5|2437.2|2436.9|8
1636464690000|2021-11-09 13:31:30|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.2|2436.9|3
1636464700000|2021-11-09 13:31:40|2437.4|2437.1|2437.7|2437.4|2437.8|2437.5|2437.4|2437.1|4
1636464710000|2021-11-09 13:31:50|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|0
1636464720000|2021-11-09 13:32:00|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.5|2437.2|2
1636464730000|2021-11-09 13:32:10|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.6|2437.3|10
1636464740000|2021-11-09 13:32:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|0
1636464750000|2021-11-09 13:32:30|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|5
1636464760000|2021-11-09 13:32:40|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|5
1636464770000|2021-11-09 13:32:50|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|1
1636464780000|2021-11-09 13:33:00|2437.7|2437.4|2437.3|2437|2437.8|2437.5|2437.3|2437|9
1636464790000|2021-11-09 13:33:10|||||||||5
1636464800000|2021-11-09 13:33:20|2437.4|2437.1|2437.2|2436.9|2437.5|2437.2|2436.9|2436.6|15
1636464810000|2021-11-09 13:33:30|2437.3|2437|2437.4|2437.1|2437.6|2437.3|2437.3|2437|5
1636464820000|2021-11-09 13:33:40|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.3|2437|3
1636464830000|2021-11-09 13:33:50|2437.5|2437.2|2437.3|2437|2437.5|2437.2|2437.2|2436.9|13
1636464840000|2021-11-09 13:34:00|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|2
1636464850000|2021-11-09 13:34:10|2437.3|2437|2437|2436.7|2437.3|2437|2436.8|2436.5|7
1636464860000|2021-11-09 13:34:20|2436.9|2436.6|2436.9|2436.6|2437.2|2436.9|2436.9|2436.6|11
1636464870000|2021-11-09 13:34:30|2437|2436.7|2437.4|2437.1|2437.4|2437.1|2437|2436.7|4
1636464880000|2021-11-09 13:34:40|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|13
1636464890000|2021-11-09 13:34:50|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|1
1636464900000|2021-11-09 13:35:00|2437.6|2437.3|2438|2437.7|2438|2437.7|2437.6|2437.3|10
1636464910000|2021-11-09 13:35:10|2437.9|2437.6|2438|2437.7|2438.1|2437.8|2437.9|2437.6|5
1636464920000|2021-11-09 13:35:20|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|1
1636464930000|2021-11-09 13:35:30|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.8|2437.5|5
1636464940000|2021-11-09 13:35:40|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636464950000|2021-11-09 13:35:50|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|6
1636464960000|2021-11-09 13:36:00|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636464970000|2021-11-09 13:36:10|2437.4|2437.1|2437.7|2437.4|2437.7|2437.4|2437.3|2437|8
1636464980000|2021-11-09 13:36:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|5
1636464990000|2021-11-09 13:36:30|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|8
1636465000000|2021-11-09 13:36:40|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636465010000|2021-11-09 13:36:50|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|16
1636465020000|2021-11-09 13:37:00|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|8
1636465030000|2021-11-09 13:37:10|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2437.9|2437.6|7
1636465040000|2021-11-09 13:37:20|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.6|2437.3|2
1636465050000|2021-11-09 13:37:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|0
1636465060000|2021-11-09 13:37:40|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|5
1636465070000|2021-11-09 13:37:50|||||||||2
1636465080000|2021-11-09 13:38:00|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|3
1636465090000|2021-11-09 13:38:10|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|9
1636465100000|2021-11-09 13:38:20|2437.5|2437.2|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|4
1636465110000|2021-11-09 13:38:30|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636465120000|2021-11-09 13:38:40|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|1
1636465130000|2021-11-09 13:38:50|2437.3|2437|2437.3|2437|2437.4|2437.1|2437.3|2437|15
1636465140000|2021-11-09 13:39:00|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|10
1636465150000|2021-11-09 13:39:10|2437.5|2437.2|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|16
1636465160000|2021-11-09 13:39:20|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|2
1636465170000|2021-11-09 13:39:30|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636465180000|2021-11-09 13:39:40|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|0
1636465190000|2021-11-09 13:39:50|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|2
1636465200000|2021-11-09 13:40:00|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|0
1636465210000|2021-11-09 13:40:10|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|3
1636465220000|2021-11-09 13:40:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|4
1636465230000|2021-11-09 13:40:30|2437.5|2437.2|2437.8|2437.5|2437.8|2437.5|2437.5|2437.2|13
1636465240000|2021-11-09 13:40:40|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|0
1636465250000|2021-11-09 13:40:50|||||||||2
1636465260000|2021-11-09 13:41:00|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|3
1636465270000|2021-11-09 13:41:10|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|4
1636465280000|2021-11-09 13:41:20|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|23
1636465290000|2021-11-09 13:41:30|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|10
1636465300000|2021-11-09 13:41:40|2437.4|2437.1|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|2
1636465310000|2021-11-09 13:41:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|10
1636465320000|2021-11-09 13:42:00|2437.7|2437.4|2438|2437.7|2438.1|2437.8|2437.7|2437.4|9
1636465330000|2021-11-09 13:42:10|2437.9|2437.6|2438|2437.7|2438.2|2437.9|2437.9|2437.6|9
1636465340000|2021-11-09 13:42:20|2438.1|2437.8|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|1
1636465350000|2021-11-09 13:42:30|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|1
1636465360000|2021-11-09 13:42:40|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|11
1636465370000|2021-11-09 13:42:50|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|0
1636465380000|2021-11-09 13:43:00|2437.6|2437.3|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|9
1636465390000|2021-11-09 13:43:10|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|2
1636465400000|2021-11-09 13:43:20|2437.4|2437.1|2437.3|2437|2437.4|2437.1|2437.3|2437|4
1636465410000|2021-11-09 13:43:30|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.1|2436.8|27
1636465420000|2021-11-09 13:43:40|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|8
1636465430000|2021-11-09 13:43:50|2437.2|2436.9|2436.7|2436.4|2437.2|2436.9|2436.7|2436.4|24
1636465440000|2021-11-09 13:44:00|2436.8|2436.5|2437.3|2437|2437.4|2437.1|2436.7|2436.4|34
1636465450000|2021-11-09 13:44:10|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.1|2436.8|5
1636465460000|2021-11-09 13:44:20|2437.1|2436.8|2437|2436.7|2437.2|2436.9|2437|2436.7|8
1636465470000|2021-11-09 13:44:30|2436.9|2436.6|2437|2436.7|2437.1|2436.8|2436.9|2436.6|11
1636465480000|2021-11-09 13:44:40|2436.9|2436.6|2437.5|2437.2|2437.6|2437.3|2436.9|2436.6|14
1636465490000|2021-11-09 13:44:50|2437.4|2437.1|2438.1|2437.8|2438.1|2437.8|2437.4|2437.1|23
1636465500000|2021-11-09 13:45:00|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|16
1636465510000|2021-11-09 13:45:10|2438.3|2438|2438.4|2438.1|2438.6|2438.3|2438.3|2438|32
1636465520000|2021-11-09 13:45:20|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|4
1636465530000|2021-11-09 13:45:30|2438.3|2438|2438.5|2438.2|2438.6|2438.3|2438.3|2438|17
1636465540000|2021-11-09 13:45:40|2438.6|2438.3|2438.4|2438.1|2438.6|2438.3|2438.3|2438|14
1636465550000|2021-11-09 13:45:50|2438.5|2438.2|2438.4|2438.1|2438.5|2438.2|2438.3|2438|9
1636465560000|2021-11-09 13:46:00|2438.3|2438|2438.2|2437.9|2438.4|2438.1|2438.2|2437.9|5
1636465570000|2021-11-09 13:46:10|2438.1|2437.8|2438|2437.7|2438.2|2437.9|2438|2437.7|6
1636465580000|2021-11-09 13:46:20|2437.9|2437.6|2437.6|2437.3|2437.9|2437.6|2437.6|2437.3|7
1636465590000|2021-11-09 13:46:30|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|13
1636465600000|2021-11-09 13:46:40|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|7
1636465610000|2021-11-09 13:46:50|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636465620000|2021-11-09 13:47:00|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.3|2437|6
1636465630000|2021-11-09 13:47:10|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|1
1636465640000|2021-11-09 13:47:20|2437.4|2437.1|2437.7|2437.4|2437.7|2437.4|2437.4|2437.1|6
1636465650000|2021-11-09 13:47:30|2437.6|2437.3|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|5
1636465660000|2021-11-09 13:47:40|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|7
1636465670000|2021-11-09 13:47:50|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636465680000|2021-11-09 13:48:00|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|1
1636465690000|2021-11-09 13:48:10|2437.8|2437.5|2438|2437.7|2438|2437.7|2437.8|2437.5|3
1636465700000|2021-11-09 13:48:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|6
1636465710000|2021-11-09 13:48:30|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2437.9|2437.6|2
1636465720000|2021-11-09 13:48:40|2438|2437.7|2437.9|2437.6|2438.1|2437.8|2437.9|2437.6|6
1636465730000|2021-11-09 13:48:50|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.8|2437.5|3
1636465740000|2021-11-09 13:49:00|2437.8|2437.5|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|9
1636465750000|2021-11-09 13:49:10|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|4
1636465760000|2021-11-09 13:49:20|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636465770000|2021-11-09 13:49:30|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|0
1636465780000|2021-11-09 13:49:40|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|1
1636465790000|2021-11-09 13:49:50|2437.6|2437.3|2437.7|2437.4|2437.9|2437.6|2437.5|2437.2|25
1636465800000|2021-11-09 13:50:00|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.5|2437.2|14
1636465810000|2021-11-09 13:50:10|2437.8|2437.5|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|5
1636465820000|2021-11-09 13:50:20|2437.7|2437.4|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|2
1636465830000|2021-11-09 13:50:30|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|9
1636465840000|2021-11-09 13:50:40|2437.8|2437.5|2437.7|2437.4|2437.9|2437.6|2437.6|2437.3|9
1636465850000|2021-11-09 13:50:50|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|1
1636465860000|2021-11-09 13:51:00|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|3
1636465870000|2021-11-09 13:51:10|2437.5|2437.2|2437.6|2437.3|2437.7|2437.4|2437.5|2437.2|1
1636465880000|2021-11-09 13:51:20|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|9
1636465890000|2021-11-09 13:51:30|2437.4|2437.1|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|12
1636465900000|2021-11-09 13:51:40|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|10
1636465910000|2021-11-09 13:51:50|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|24
1636465920000|2021-11-09 13:52:00|2437.6|2437.3|2437.8|2437.5|2437.8|2437.5|2437.6|2437.3|4
1636465930000|2021-11-09 13:52:10|2437.9|2437.6|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|1
1636465940000|2021-11-09 13:52:20|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|3
1636465950000|2021-11-09 13:52:30|2438|2437.7|2438.3|2438|2438.3|2438|2437.9|2437.6|22
1636465960000|2021-11-09 13:52:40|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.1|2437.8|35
1636465970000|2021-11-09 13:52:50|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.1|2437.8|8
1636465980000|2021-11-09 13:53:00|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|2
1636465990000|2021-11-09 13:53:10|2438.3|2438|2438.3|2438|2438.3|2438|2438.2|2437.9|0
1636466000000|2021-11-09 13:53:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|1
1636466010000|2021-11-09 13:53:30|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.2|2437.9|3
1636466020000|2021-11-09 13:53:40|2438.3|2438|2437.9|2437.6|2438.3|2438|2437.9|2437.6|2
1636466030000|2021-11-09 13:53:50|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.7|2437.4|7
1636466040000|2021-11-09 13:54:00|2437.7|2437.4|2437.8|2437.5|2438|2437.7|2437.7|2437.4|5
1636466050000|2021-11-09 13:54:10|2437.7|2437.4|2437.8|2437.5|2437.8|2437.5|2437.7|2437.4|1
1636466060000|2021-11-09 13:54:20|2437.7|2437.4|2437.5|2437.2|2437.7|2437.4|2437.5|2437.2|6
1636466070000|2021-11-09 13:54:30|2437.6|2437.3|2437.3|2437|2437.6|2437.3|2437.2|2436.9|20
1636466080000|2021-11-09 13:54:40|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|11
1636466090000|2021-11-09 13:54:50|2437.1|2436.8|2437|2436.7|2437.1|2436.8|2436.9|2436.6|27
1636466100000|2021-11-09 13:55:00|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.7|2436.4|21
1636466110000|2021-11-09 13:55:10|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|1
1636466120000|2021-11-09 13:55:20|2436.9|2436.6|2436.7|2436.4|2437.2|2436.9|2436.7|2436.4|4
1636466130000|2021-11-09 13:55:30|2436.6|2436.3|2436.8|2436.5|2437|2436.7|2436.6|2436.3|21
1636466140000|2021-11-09 13:55:40|2436.6|2436.3|2436.6|2436.3|2436.7|2436.4|2436.6|2436.3|3
1636466150000|2021-11-09 13:55:50|2436.4|2436.1|2436.5|2436.2|2436.5|2436.2|2436.4|2436.1|3
1636466160000|2021-11-09 13:56:00|2436.6|2436.3|2436.9|2436.6|2436.9|2436.6|2436.6|2436.3|16
1636466170000|2021-11-09 13:56:10|2436.8|2436.5|2436.6|2436.3|2436.9|2436.6|2436.5|2436.2|8
1636466180000|2021-11-09 13:56:20|2436.3|2436|2436.2|2435.9|2436.4|2436.1|2436|2435.7|26
1636466190000|2021-11-09 13:56:30|2436.1|2435.8|2436.2|2435.9|2436.3|2436|2436.1|2435.8|12
1636466200000|2021-11-09 13:56:40|2436.1|2435.8|2436.3|2436|2436.3|2436|2436|2435.7|37
1636466210000|2021-11-09 13:56:50|2436.4|2436.1|2436.1|2435.8|2436.4|2436.1|2436.1|2435.8|10
1636466220000|2021-11-09 13:57:00|2436.2|2435.9|2436.7|2436.4|2436.7|2436.4|2436.2|2435.9|41
1636466230000|2021-11-09 13:57:10|2436.6|2436.3|2436.4|2436.1|2436.7|2436.4|2436.3|2436|14
1636466240000|2021-11-09 13:57:20|2436.2|2435.9|2436|2435.7|2436.2|2435.9|2436|2435.7|10
1636466250000|2021-11-09 13:57:30|2435.9|2435.6|2436|2435.7|2436|2435.7|2435.9|2435.6|21
1636466260000|2021-11-09 13:57:40|2435.9|2435.6|2436.4|2436.1|2436.4|2436.1|2435.9|2435.6|26
1636466270000|2021-11-09 13:57:50|2436.5|2436.2|2436.3|2436|2436.5|2436.2|2436.2|2435.9|6
1636466280000|2021-11-09 13:58:00|2436.4|2436.1|2436.7|2436.4|2436.7|2436.4|2436.4|2436.1|9
1636466290000|2021-11-09 13:58:10|2436.6|2436.3|2436.8|2436.5|2436.9|2436.6|2436.6|2436.3|14
1636466300000|2021-11-09 13:58:20|2436.7|2436.4|2436.6|2436.3|2436.8|2436.5|2436.6|2436.3|15
1636466310000|2021-11-09 13:58:30|2436.5|2436.2|2437.2|2436.9|2437.3|2437|2436.5|2436.2|36
1636466320000|2021-11-09 13:58:40|2437.3|2437|2437.1|2436.8|2437.4|2437.1|2437.1|2436.8|26
1636466330000|2021-11-09 13:58:50|2437|2436.7|2436.7|2436.4|2437|2436.7|2436.7|2436.4|13
1636466340000|2021-11-09 13:59:00|2436.8|2436.5|2436.9|2436.6|2436.9|2436.6|2436.8|2436.5|6
1636466350000|2021-11-09 13:59:10|2437|2436.7|2437.2|2436.9|2437.2|2436.9|2437|2436.7|17
1636466360000|2021-11-09 13:59:20|2437.1|2436.8|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|8
1636466370000|2021-11-09 13:59:30|2437.3|2437|2437.6|2437.3|2437.6|2437.3|2437.3|2437|10
1636466380000|2021-11-09 13:59:40|2437.5|2437.2|2437.3|2437|2437.6|2437.3|2437.2|2436.9|31
1636466390000|2021-11-09 13:59:50|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|7
1636466400000|2021-11-09 14:00:00|2437.3|2437|2437.6|2437.3|2437.6|2437.3|2437.3|2437|69
1636466410000|2021-11-09 14:00:10|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|12
1636466420000|2021-11-09 14:00:20|2437.8|2437.5|2437.8|2437.5|2437.9|2437.6|2437.7|2437.4|4
1636466430000|2021-11-09 14:00:30|2437.9|2437.6|2437.6|2437.3|2437.9|2437.6|2437.5|2437.2|10
1636466440000|2021-11-09 14:00:40|2437.4|2437.1|2437.7|2437.4|2437.7|2437.4|2437.4|2437.1|25
1636466450000|2021-11-09 14:00:50|2437.6|2437.3|2437.8|2437.5|2437.9|2437.6|2437.6|2437.3|39
1636466460000|2021-11-09 14:01:00|2437.9|2437.6|2437.7|2437.4|2437.9|2437.6|2437.7|2437.4|7
1636466470000|2021-11-09 14:01:10|2437.6|2437.3|2437.4|2437.1|2437.7|2437.4|2437.4|2437.1|28
1636466480000|2021-11-09 14:01:20|2437.3|2437|2437.6|2437.3|2437.6|2437.3|2437.3|2437|31
1636466490000|2021-11-09 14:01:30|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|3
1636466500000|2021-11-09 14:01:40|2437.6|2437.3|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|14
1636466510000|2021-11-09 14:01:50|2437.5|2437.2|2437.8|2437.5|2437.8|2437.5|2437.5|2437.2|41
1636466520000|2021-11-09 14:02:00|2437.7|2437.4|2437.7|2437.4|2437.8|2437.5|2437.6|2437.3|38
1636466530000|2021-11-09 14:02:10|2437.5|2437.2|2437.2|2436.9|2437.6|2437.3|2437.2|2436.9|16
1636466540000|2021-11-09 14:02:20|2437.1|2436.8|2437.2|2436.9|2437.3|2437|2437.1|2436.8|11
1636466550000|2021-11-09 14:02:30|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|2
1636466560000|2021-11-09 14:02:40|2437.2|2436.9|2437|2436.7|2437.2|2436.9|2437|2436.7|4
1636466570000|2021-11-09 14:02:50|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|7
1636466580000|2021-11-09 14:03:00|2436.8|2436.5|2436.5|2436.2|2436.8|2436.5|2436.4|2436.1|44
1636466590000|2021-11-09 14:03:10|2436.6|2436.3|2436.9|2436.6|2436.9|2436.6|2436.6|2436.3|4
1636466610000|2021-11-09 14:03:30|2437|2436.7|2437|2436.7|2437|2436.7|2436.9|2436.6|13
1636466620000|2021-11-09 14:03:40|2436.9|2436.6|2436.9|2436.6|2437|2436.7|2436.9|2436.6|14
1636466630000|2021-11-09 14:03:50|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2436.8|2436.5|2
1636466640000|2021-11-09 14:04:00|2436.9|2436.6|2437|2436.7|2437|2436.7|2436.9|2436.6|1
1636466650000|2021-11-09 14:04:10|||||||||7
1636466660000|2021-11-09 14:04:20|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|13
1636466670000|2021-11-09 14:04:30|2437.1|2436.8|2437.3|2437|2437.4|2437.1|2437.1|2436.8|4
1636466680000|2021-11-09 14:04:40|||||||||2
1636466690000|2021-11-09 14:04:50|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.1|2436.8|6
1636466700000|2021-11-09 14:05:00|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|1
1636466710000|2021-11-09 14:05:10|2437.1|2436.8|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|3
1636466720000|2021-11-09 14:05:20|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|2
1636466730000|2021-11-09 14:05:30|2437|2436.7|2437.1|2436.8|2437.1|2436.8|2437|2436.7|14
1636466740000|2021-11-09 14:05:40|||||||||34
1636466750000|2021-11-09 14:05:50|2437.2|2436.9|2437.3|2437|2437.4|2437.1|2437.2|2436.9|5
1636466760000|2021-11-09 14:06:00|2437.2|2436.9|2437.6|2437.3|2437.6|2437.3|2437.2|2436.9|5
1636466770000|2021-11-09 14:06:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|14
1636466780000|2021-11-09 14:06:20|2437.7|2437.4|2437.9|2437.6|2437.9|2437.6|2437.6|2437.3|6
1636466790000|2021-11-09 14:06:30|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.7|2437.4|11
1636466800000|2021-11-09 14:06:40|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|2437.7|2437.4|1
1636466810000|2021-11-09 14:06:50|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|11
1636466820000|2021-11-09 14:07:00|2438|2437.7|2438.1|2437.8|2438.1|2437.8|2438|2437.7|1
1636466830000|2021-11-09 14:07:10|2438|2437.7|2438|2437.7|2438|2437.7|2438|2437.7|7
1636466840000|2021-11-09 14:07:20|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|5
1636466850000|2021-11-09 14:07:30|2438|2437.7|2437.8|2437.5|2438|2437.7|2437.8|2437.5|8
1636466860000|2021-11-09 14:07:40|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|7
1636466870000|2021-11-09 14:07:50|||||||||5
1636466880000|2021-11-09 14:08:00|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|4
1636466890000|2021-11-09 14:08:10|2437.7|2437.4|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|3
1636466900000|2021-11-09 14:08:20|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|7
1636466910000|2021-11-09 14:08:30|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|1
1636466920000|2021-11-09 14:08:40|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|1
1636466930000|2021-11-09 14:08:50|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|1
1636466940000|2021-11-09 14:09:00|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|0
1636466950000|2021-11-09 14:09:10|2437.6|2437.3|2437.6|2437.3|2437.7|2437.4|2437.6|2437.3|4
1636466960000|2021-11-09 14:09:20|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.5|2437.2|1
1636466970000|2021-11-09 14:09:30|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2437.5|2437.2|7
1636466980000|2021-11-09 14:09:40|2437.3|2437|2437.3|2437|2437.3|2437|2437.3|2437|2
1636466990000|2021-11-09 14:09:50|2437.2|2436.9|2437.6|2437.3|2437.6|2437.3|2437.2|2436.9|14
1636467000000|2021-11-09 14:10:00|2437.5|2437.2|2437.3|2437|2437.5|2437.2|2437.3|2437|13
1636467010000|2021-11-09 14:10:10|2437.2|2436.9|2437.3|2437|2437.3|2437|2437.2|2436.9|3
1636467020000|2021-11-09 14:10:20|2437.4|2437.1|2437.4|2437.1|2437.5|2437.2|2437.2|2436.9|11
1636467030000|2021-11-09 14:10:30|2437.5|2437.2|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|1
1636467040000|2021-11-09 14:10:40|2437.6|2437.3|2437.7|2437.4|2437.7|2437.4|2437.6|2437.3|26
1636467050000|2021-11-09 14:10:50|||||||||4
1636467060000|2021-11-09 14:11:00|2437.8|2437.5|2437.7|2437.4|2437.8|2437.5|2437.7|2437.4|7
1636467070000|2021-11-09 14:11:10|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|8
1636467080000|2021-11-09 14:11:20|2437.7|2437.4|2437.6|2437.3|2437.8|2437.5|2437.6|2437.3|14
1636467090000|2021-11-09 14:11:30|2437.4|2437.1|2437.6|2437.3|2437.6|2437.3|2437.4|2437.1|10
1636467100000|2021-11-09 14:11:40|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|3
1636467110000|2021-11-09 14:11:50|2437.5|2437.2|2437.4|2437.1|2437.5|2437.2|2437.4|2437.1|10
1636467120000|2021-11-09 14:12:00|||||||||6
1636467130000|2021-11-09 14:12:10|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|6
1636467140000|2021-11-09 14:12:20|2437.2|2436.9|2437.2|2436.9|2437.3|2437|2437.2|2436.9|3
1636467150000|2021-11-09 14:12:30|2437.3|2437|2437|2436.7|2437.3|2437|2437|2436.7|9
1636467160000|2021-11-09 14:12:40|2437.2|2436.9|2437.2|2436.9|2437.5|2437.2|2437.2|2436.9|27
1636467170000|2021-11-09 14:12:50|2437.3|2437|2437.3|2437|2437.3|2437|2437.2|2436.9|0
1636467180000|2021-11-09 14:13:00|2437.2|2436.9|2437.1|2436.8|2437.2|2436.9|2437.1|2436.8|5
1636467190000|2021-11-09 14:13:10|2437.2|2436.9|2437.2|2436.9|2437.2|2436.9|2437.1|2436.8|0
1636467200000|2021-11-09 14:13:20|2437.3|2437|2437.5|2437.2|2437.5|2437.2|2437.3|2437|7
1636467210000|2021-11-09 14:13:30|2437.4|2437.1|2437.5|2437.2|2437.5|2437.2|2437.4|2437.1|0
1636467220000|2021-11-09 14:13:40|2437.6|2437.3|2437.9|2437.6|2437.9|2437.6|2437.5|2437.2|8
1636467230000|2021-11-09 14:13:50|2437.8|2437.5|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|2
1636467240000|2021-11-09 14:14:00|2438|2437.7|2438|2437.7|2438.1|2437.8|2438|2437.7|4
1636467250000|2021-11-09 14:14:10|2437.9|2437.6|2438.3|2438|2438.3|2438|2437.9|2437.6|8
1636467260000|2021-11-09 14:14:20|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|7
1636467270000|2021-11-09 14:14:30|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.3|2438|9
1636467280000|2021-11-09 14:14:40|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|4
1636467290000|2021-11-09 14:14:50|2438.4|2438.1|2438.3|2438|2438.5|2438.2|2438.3|2438|11
1636467300000|2021-11-09 14:15:00|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|3
1636467310000|2021-11-09 14:15:10|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|4
1636467320000|2021-11-09 14:15:20|2438.6|2438.3|2438.5|2438.2|2438.6|2438.3|2438.4|2438.1|19
1636467330000|2021-11-09 14:15:30|2438.6|2438.3|2438.5|2438.2|2438.7|2438.4|2438.5|2438.2|45
1636467340000|2021-11-09 14:15:40|2438.4|2438.1|2438.4|2438.1|2438.5|2438.2|2438.4|2438.1|4
1636467350000|2021-11-09 14:15:50|2438.3|2438|2438.2|2437.9|2438.5|2438.2|2438.2|2437.9|5
1636467360000|2021-11-09 14:16:00|2438.1|2437.8|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|3
1636467370000|2021-11-09 14:16:10|2438.5|2438.2|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|3
1636467380000|2021-11-09 14:16:20|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|0
1636467390000|2021-11-09 14:16:30|2438.3|2438|2438.3|2438|2438.4|2438.1|2438.3|2438|2
1636467400000|2021-11-09 14:16:40|2438.2|2437.9|2438.2|2437.9|2438.3|2438|2438.2|2437.9|1
1636467410000|2021-11-09 14:16:50|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.2|2437.9|3
1636467420000|2021-11-09 14:17:00|2438.3|2438|2438.1|2437.8|2438.3|2438|2438.1|2437.8|6
1636467430000|2021-11-09 14:17:10|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2438|2437.7|3
1636467440000|2021-11-09 14:17:20|2438.1|2437.8|2438.2|2437.9|2438.2|2437.9|2438.1|2437.8|6
1636467450000|2021-11-09 14:17:30|2438.3|2438|2438.3|2438|2438.3|2438|2438.1|2437.8|24
1636467460000|2021-11-09 14:17:40|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|2438.2|2437.9|10
1636467470000|2021-11-09 14:17:50|2438.3|2438|2438.3|2438|2438.3|2438|2438.3|2438|2
1636467480000|2021-11-09 14:18:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|6
1636467490000|2021-11-09 14:18:10|2438.2|2437.9|2438.1|2437.8|2438.2|2437.9|2438.1|2437.8|5
1636467500000|2021-11-09 14:18:20|2438|2437.7|2438.2|2437.9|2438.2|2437.9|2438|2437.7|3
1636467510000|2021-11-09 14:18:30|2438.3|2438|2438.2|2437.9|2438.3|2438|2438.2|2437.9|1
1636467520000|2021-11-09 14:18:40|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.1|2437.8|4
1636467530000|2021-11-09 14:18:50|2438.5|2438.2|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|11
1636467540000|2021-11-09 14:19:00|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.3|2438|5
1636467550000|2021-11-09 14:19:10|2438.6|2438.3|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|2
1636467560000|2021-11-09 14:19:20|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|10
1636467570000|2021-11-09 14:19:30|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.6|2438.3|7
1636467580000|2021-11-09 14:19:40|2438.6|2438.3|2439|2438.7|2439|2438.7|2438.6|2438.3|22
1636467590000|2021-11-09 14:19:50|2438.9|2438.6|2438.9|2438.6|2439.1|2438.8|2438.8|2438.5|73
1636467600000|2021-11-09 14:20:00|2439|2438.7|2438.6|2438.3|2439|2438.7|2438.4|2438.1|35
1636467610000|2021-11-09 14:20:10|2438.7|2438.4|2439|2438.7|2439.2|2438.9|2438.6|2438.3|16
1636467620000|2021-11-09 14:20:20|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2439.1|2438.8|31
1636467630000|2021-11-09 14:20:30|2439.1|2438.8|2439.2|2438.9|2439.3|2439|2439.1|2438.8|43
1636467640000|2021-11-09 14:20:40|2439.1|2438.8|2438.9|2438.6|2439.1|2438.8|2438.8|2438.5|15
1636467650000|2021-11-09 14:20:50|2438.7|2438.4|2438.5|2438.2|2438.7|2438.4|2438.5|2438.2|18
1636467660000|2021-11-09 14:21:00|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.3|2438|26
1636467670000|2021-11-09 14:21:10|2438.3|2438|2438.4|2438.1|2438.4|2438.1|2438.3|2438|1
1636467680000|2021-11-09 14:21:20|2438.6|2438.3|2438.4|2438.1|2438.6|2438.3|2438.4|2438.1|4
1636467690000|2021-11-09 14:21:30|2438.3|2438|2438.5|2438.2|2438.5|2438.2|2438.3|2438|2
1636467700000|2021-11-09 14:21:40|2438.4|2438.1|2438.3|2438|2438.5|2438.2|2438.3|2438|4
1636467710000|2021-11-09 14:21:50|2438.4|2438.1|2438.6|2438.3|2438.7|2438.4|2438.4|2438.1|7
1636467720000|2021-11-09 14:22:00|2438.7|2438.4|2438.8|2438.5|2438.8|2438.5|2438.7|2438.4|3
1636467730000|2021-11-09 14:22:10|2438.7|2438.4|2438.6|2438.3|2438.8|2438.5|2438.5|2438.2|6
1636467740000|2021-11-09 14:22:20|2438.5|2438.2|2438.5|2438.2|2438.6|2438.3|2438.5|2438.2|5
1636467750000|2021-11-09 14:22:30|2438.4|2438.1|2438.4|2438.1|2438.4|2438.1|2438.2|2437.9|20
1636467760000|2021-11-09 14:22:40|2438.5|2438.2|2438.8|2438.5|2438.8|2438.5|2438.5|2438.2|6
1636467770000|2021-11-09 14:22:50|2438.7|2438.4|2438.9|2438.6|2438.9|2438.6|2438.7|2438.4|8
1636467780000|2021-11-09 14:23:00|2438.8|2438.5|2438.6|2438.3|2438.8|2438.5|2438.6|2438.3|21
1636467790000|2021-11-09 14:23:10|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.6|2438.3|6
1636467800000|2021-11-09 14:23:20|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|2438.7|2438.4|0
1636467810000|2021-11-09 14:23:30|2438.8|2438.5|2438.9|2438.6|2439|2438.7|2438.8|2438.5|17
1636467820000|2021-11-09 14:23:40|2438.8|2438.5|2438.7|2438.4|2438.8|2438.5|2438.7|2438.4|9
1636467830000|2021-11-09 14:23:50|2438.6|2438.3|2438.3|2438|2438.6|2438.3|2438.3|2438|0
1636467840000|2021-11-09 14:24:00|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|2
1636467850000|2021-11-09 14:24:10|2438.4|2438.1|2438.3|2438|2438.4|2438.1|2438.3|2438|5
1636467860000|2021-11-09 14:24:20|2438.4|2438.1|2438.5|2438.2|2438.5|2438.2|2438.4|2438.1|8
1636467870000|2021-11-09 14:24:30|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|2438.6|2438.3|3
1636467890000|2021-11-09 14:24:50|2438.5|2438.2|2438.3|2438|2438.5|2438.2|2438.3|2438|5
1636467900000|2021-11-09 14:25:00|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2437.7|2437.4|26
1636467910000|2021-11-09 14:25:10|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|9
1636467920000|2021-11-09 14:25:20|2437.9|2437.6|2438|2437.7|2438|2437.7|2437.9|2437.6|8
1636467930000|2021-11-09 14:25:30|2437.9|2437.6|2437.9|2437.6|2437.9|2437.6|2437.8|2437.5|11
1636467940000|2021-11-09 14:25:40|2437.7|2437.4|2437.3|2437|2437.7|2437.4|2437.3|2437|18
1636467950000|2021-11-09 14:25:50|2437.6|2437.3|2437.5|2437.2|2437.6|2437.3|2437.3|2437|18
1636467960000|2021-11-09 14:26:00|2437.4|2437.1|2437.5|2437.2|2437.6|2437.3|2437.4|2437.1|25
1636467970000|2021-11-09 14:26:10|2437.6|2437.3|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|9
1636467980000|2021-11-09 14:26:20|2437.5|2437.2|2437.6|2437.3|2437.6|2437.3|2437.5|2437.2|2
1636467990000|2021-11-09 14:26:30|2437.5|2437.2|2438|2437.7|2438|2437.7|2437.5|2437.2|15
1636468000000|2021-11-09 14:26:40|2438.1|2437.8|2438.6|2438.3|2438.6|2438.3|2438.1|2437.8|30
1636468010000|2021-11-09 14:26:50|2438.7|2438.4|2438.3|2438|2438.7|2438.4|2438.3|2438|13
1636468020000|2021-11-09 14:27:00|2438.4|2438.1|2438.3|2438|2438.5|2438.2|2438.3|2438|6
1636468030000|2021-11-09 14:27:10|2438.2|2437.9|2438.3|2438|2438.3|2438|2438.2|2437.9|8
1636468040000|2021-11-09 14:27:20|2438.5|2438.2|2438.6|2438.3|2438.6|2438.3|2438.3|2438|22
1636468050000|2021-11-09 14:27:30|2438.7|2438.4|2438.4|2438.1|2438.8|2438.5|2438.4|2438.1|16
1636468060000|2021-11-09 14:27:40|2438.5|2438.2|2438.3|2438|2438.6|2438.3|2438.2|2437.9|22
1636468070000|2021-11-09 14:27:50|2438.5|2438.2|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|36
1636468080000|2021-11-09 14:28:00|2438.5|2438.2|2437.9|2437.6|2438.6|2438.3|2437.9|2437.6|33
1636468090000|2021-11-09 14:28:10|2437.8|2437.5|2437.9|2437.6|2438|2437.7|2437.8|2437.5|10
1636468100000|2021-11-09 14:28:20|2438.1|2437.8|2438.3|2438|2438.5|2438.2|2438|2437.7|23
1636468110000|2021-11-09 14:28:30|2438.2|2437.9|2438|2437.7|2438.2|2437.9|2437.9|2437.6|9
1636468120000|2021-11-09 14:28:40|2437.9|2437.6|2437.9|2437.6|2438|2437.7|2437.8|2437.5|31
1636468130000|2021-11-09 14:28:50|2438|2437.7|2438|2437.7|2438|2437.7|2437.9|2437.6|14
1636468140000|2021-11-09 14:29:00|2438.1|2437.8|2438.1|2437.8|2438.3|2438|2438.1|2437.8|11
1636468150000|2021-11-09 14:29:10|2438|2437.7|2437.9|2437.6|2438|2437.7|2437.8|2437.5|17
1636468160000|2021-11-09 14:29:20|2438.1|2437.8|2438|2437.7|2438.1|2437.8|2438|2437.7|29
1636468170000|2021-11-09 14:29:30|||||||||7
1636468180000|2021-11-09 14:29:40|2438.1|2437.8|2438.5|2438.2|2438.6|2438.3|2438.1|2437.8|44
1636468190000|2021-11-09 14:29:50|2438.4|2438.1|2437.8|2437.5|2438.5|2438.2|2437.8|2437.5|59
1636468200000|2021-11-09 14:30:00|2438.4|2438.1|2439.1|2438.8|2439.3|2439|2438.1|2437.8|561
1636468210000|2021-11-09 14:30:10|2439.2|2438.9|2440.9|2440.6|2440.9|2440.6|2439.2|2438.9|333
1636468220000|2021-11-09 14:30:20|2440.7|2440.4|2440.7|2440.4|2441.1|2440.8|2440.6|2440.3|196
1636468230000|2021-11-09 14:30:30|2440.9|2440.6|2440.2|2439.9|2441.1|2440.8|2440.2|2439.9|263
1636468240000|2021-11-09 14:30:40|2440.4|2440.1|2440.8|2440.5|2440.9|2440.6|2440.2|2439.9|257
1636468250000|2021-11-09 14:30:50|2440.7|2440.4|2440.1|2439.8|2440.9|2440.6|2439.9|2439.6|329
1636468260000|2021-11-09 14:31:00|2440|2439.7|2441.1|2440.8|2441.2|2440.9|2439.8|2439.5|249
1636468270000|2021-11-09 14:31:10|2441|2440.7|2441.9|2441.6|2442.1|2441.8|2440.9|2440.6|297
1636468280000|2021-11-09 14:31:20|2442|2441.7|2442.7|2442.4|2442.7|2442.4|2442|2441.7|276
1636468290000|2021-11-09 14:31:30|2442.6|2442.3|2442.3|2442|2442.9|2442.6|2442.3|2442|247
1636468300000|2021-11-09 14:31:40|2441.9|2441.6|2440.8|2440.5|2442|2441.7|2440.3|2440|274
1636468310000|2021-11-09 14:31:50|2440.9|2440.6|2440.2|2439.9|2440.9|2440.6|2440.1|2439.8|133
1636468320000|2021-11-09 14:32:00|2440.1|2439.8|2441|2440.7|2441.1|2440.8|2440.1|2439.8|198
1636468330000|2021-11-09 14:32:10|2441.1|2440.8|2441|2440.7|2441.6|2441.3|2441|2440.7|128
1636468340000|2021-11-09 14:32:20|2440.9|2440.6|2440.9|2440.6|2441.1|2440.8|2440.6|2440.3|147
1636468350000|2021-11-09 14:32:30|2441|2440.7|2442.6|2442.3|2442.6|2442.3|2441|2440.7|148
1636468360000|2021-11-09 14:32:40|2442.7|2442.4|2443.1|2442.8|2443.1|2442.8|2442.3|2442|132
1636468370000|2021-11-09 14:32:50|2442.8|2442.5|2442.5|2442.2|2442.9|2442.6|2442|2441.7|123
1636468380000|2021-11-09 14:33:00|2442.4|2442.1|2443.1|2442.8|2443.1|2442.8|2442.4|2442.1|227
1636468390000|2021-11-09 14:33:10|2443|2442.7|2442.6|2442.3|2443.2|2442.9|2442.2|2441.9|138
1636468400000|2021-11-09 14:33:20|2442.7|2442.4|2442.7|2442.4|2443.3|2443|2442.6|2442.3|172
1636468410000|2021-11-09 14:33:30|2442.8|2442.5|2442|2441.7|2443|2442.7|2441.8|2441.5|167
1636468420000|2021-11-09 14:33:40|2442.1|2441.8|2442.3|2442|2442.5|2442.2|2441.9|2441.6|97
1636468430000|2021-11-09 14:33:50|2442.4|2442.1|2442.5|2442.2|2442.9|2442.6|2442.4|2442.1|42
1636468440000|2021-11-09 14:34:00|2442.6|2442.3|2442.1|2441.8|2442.7|2442.4|2441.9|2441.6|144
1636468450000|2021-11-09 14:34:10|2442.2|2441.9|2441.6|2441.3|2442.2|2441.9|2441.2|2440.9|145
1636468460000|2021-11-09 14:34:20|2441.7|2441.4|2441.4|2441.1|2442.6|2442.3|2441.4|2441.1|241
1636468470000|2021-11-09 14:34:30|2441.5|2441.2|2441.3|2441|2441.9|2441.6|2441.1|2440.8|106
1636468480000|2021-11-09 14:34:40|2441.2|2440.9|2441.2|2440.9|2441.5|2441.2|2441|2440.7|86
1636468490000|2021-11-09 14:34:50|2441.3|2441|2442.3|2442|2442.6|2442.3|2441.3|2441|77
1636468500000|2021-11-09 14:35:00|2442.1|2441.8|2442.1|2441.8|2442.9|2442.6|2442|2441.7|243
1636468510000|2021-11-09 14:35:10|2442|2441.7|2442|2441.7|2442|2441.7|2441.4|2441.1|72
1636468520000|2021-11-09 14:35:20|2442.1|2441.8|2442.7|2442.4|2442.8|2442.5|2442|2441.7|165
1636468530000|2021-11-09 14:35:30|2442.6|2442.3|2441|2440.7|2442.6|2442.3|2441|2440.7|96
1636468540000|2021-11-09 14:35:40|2440.9|2440.6|2441.7|2441.4|2441.7|2441.4|2440.6|2440.3|199
1636468550000|2021-11-09 14:35:50|2441.9|2441.6|2441.4|2441.1|2442.6|2442.3|2441.4|2441.1|95
1636468560000|2021-11-09 14:36:00|2441.3|2441|2442.2|2441.9|2442.5|2442.2|2441.3|2441|93
1636468570000|2021-11-09 14:36:10|2442.1|2441.8|2442|2441.7|2442.3|2442|2441.7|2441.4|81
1636468580000|2021-11-09 14:36:20|2442.1|2441.8|2441.7|2441.4|2442.2|2441.9|2441.4|2441.1|126
1636468590000|2021-11-09 14:36:30|2441.6|2441.3|2440.4|2440.1|2441.7|2441.4|2440.4|2440.1|216
1636468600000|2021-11-09 14:36:40|2440.6|2440.3|2440.8|2440.5|2441.2|2440.9|2440.4|2440.1|161
1636468610000|2021-11-09 14:36:50|2440.7|2440.4|2439.3|2439|2441.1|2440.8|2439.2|2438.9|152
1636468620000|2021-11-09 14:37:00|2439.4|2439.1|2439.6|2439.3|2440|2439.7|2439.2|2438.9|98
1636468630000|2021-11-09 14:37:10|2439.7|2439.4|2439.8|2439.5|2440.3|2440|2439.5|2439.2|104
1636468640000|2021-11-09 14:37:20|2439.9|2439.6|2438.6|2438.3|2439.9|2439.6|2438.4|2438.1|272
1636468650000|2021-11-09 14:37:30|2438.3|2438|2438.8|2438.5|2439.1|2438.8|2438.3|2438|180
1636468660000|2021-11-09 14:37:40|2438.9|2438.6|2438.7|2438.4|2439.7|2439.4|2438.2|2437.9|117
1636468670000|2021-11-09 14:37:50|2438.8|2438.5|2439|2438.7|2439.4|2439.1|2438.6|2438.3|82
1636468680000|2021-11-09 14:38:00|2439.1|2438.8|2438.9|2438.6|2439.4|2439.1|2438.5|2438.2|135
1636468690000|2021-11-09 14:38:10|2439|2438.7|2438.4|2438.1|2439.1|2438.8|2438.4|2438.1|68
1636468700000|2021-11-09 14:38:20|2438.3|2438|2438.2|2437.9|2438.6|2438.3|2437.9|2437.6|139
1636468710000|2021-11-09 14:38:30|2438.3|2438|2439.6|2439.3|2439.6|2439.3|2438.2|2437.9|157
1636468720000|2021-11-09 14:38:40|2439.5|2439.2|2438.4|2438.1|2439.7|2439.4|2438.4|2438.1|98
1636468730000|2021-11-09 14:38:50|2438.5|2438.2|2438.3|2438|2438.7|2438.4|2438.2|2437.9|56
1636468740000|2021-11-09 14:39:00|2438.2|2437.9|2438.7|2438.4|2439.2|2438.9|2437.7|2437.4|110
1636468750000|2021-11-09 14:39:10|2438.6|2438.3|2438.9|2438.6|2439|2438.7|2438.6|2438.3|27
1636468760000|2021-11-09 14:39:20|2438.8|2438.5|2438.4|2438.1|2439|2438.7|2438.4|2438.1|68
1636468770000|2021-11-09 14:39:30|2438.3|2438|2437.8|2437.5|2438.6|2438.3|2437.7|2437.4|106
1636468780000|2021-11-09 14:39:40|2437.9|2437.6|2438.3|2438|2438.3|2438|2437.7|2437.4|136
1636468790000|2021-11-09 14:39:50|2438.2|2437.9|2438.3|2438|2438.5|2438.2|2437.8|2437.5|55
1636468800000|2021-11-09 14:40:00|2438.7|2438.4|2439|2438.7|2439.1|2438.8|2438.1|2437.8|175
1636468810000|2021-11-09 14:40:10|2438.9|2438.6|2440.3|2440|2440.3|2440|2438.7|2438.4|146
1636468820000|2021-11-09 14:40:20|2440.4|2440.1|2440.7|2440.4|2440.9|2440.6|2439.8|2439.5|175
1636468830000|2021-11-09 14:40:30|2440.8|2440.5|2441.5|2441.2|2441.6|2441.3|2440.8|2440.5|269
1636468840000|2021-11-09 14:40:40|2441.4|2441.1|2440.9|2440.6|2441.5|2441.2|2440.3|2440|183
1636468850000|2021-11-09 14:40:50|2440.8|2440.5|2440.3|2440|2440.9|2440.6|2440.1|2439.8|73
1636468860000|2021-11-09 14:41:00|2440.5|2440.2|2440.3|2440|2441.1|2440.8|2440.2|2439.9|102
1636468870000|2021-11-09 14:41:10|2440.4|2440.1|2439.8|2439.5|2440.4|2440.1|2439.2|2438.9|117
1636468880000|2021-11-09 14:41:20|2439.6|2439.3|2440.6|2440.3|2440.6|2440.3|2439.2|2438.9|64
1636468890000|2021-11-09 14:41:30|2440.5|2440.2|2438.4|2438.1|2440.8|2440.5|2438.4|2438.1|103
1636468900000|2021-11-09 14:41:40|2438.3|2438|2437.2|2436.9|2438.4|2438.1|2436.9|2436.6|213
1636468910000|2021-11-09 14:41:50|2437.1|2436.8|2436.7|2436.4|2437.1|2436.8|2436.4|2436.1|115
1636468920000|2021-11-09 14:42:00|2436.8|2436.5|2436.4|2436.1|2436.8|2436.5|2436|2435.7|178
1636468930000|2021-11-09 14:42:10|2436.5|2436.2|2436.1|2435.8|2436.8|2436.5|2436|2435.7|81
1636468940000|2021-11-09 14:42:20|2436|2435.7|2435.9|2435.6|2436.4|2436.1|2435.7|2435.4|155
1636468950000|2021-11-09 14:42:30|2435.7|2435.4|2435.5|2435.2|2435.7|2435.4|2435.2|2434.9|137
1636468960000|2021-11-09 14:42:40|2435.6|2435.3|2434.9|2434.6|2435.6|2435.3|2434.9|2434.6|125
1636468970000|2021-11-09 14:42:50|2435.1|2434.8|2434.7|2434.4|2435.3|2435|2434.6|2434.3|136
1636468980000|2021-11-09 14:43:00|2434.6|2434.3|2433.9|2433.6|2434.7|2434.4|2433.8|2433.5|197
1636468990000|2021-11-09 14:43:10|2433.8|2433.5|2432.9|2432.6|2433.9|2433.6|2432.4|2432.1|416
1636469000000|2021-11-09 14:43:20|2433.1|2432.8|2432.3|2432|2433.1|2432.8|2431.8|2431.5|236
1636469010000|2021-11-09 14:43:30|2432.4|2432.1|2432|2431.7|2432.5|2432.2|2431.6|2431.3|119
1636469020000|2021-11-09 14:43:40|2432.1|2431.8|2431.8|2431.5|2432.4|2432.1|2431.5|2431.2|115
1636469030000|2021-11-09 14:43:50|2431.7|2431.4|2431.5|2431.2|2432.6|2432.3|2431.5|2431.2|290
1636469040000|2021-11-09 14:44:00|2431.6|2431.3|2432.3|2432|2432.3|2432|2431.3|2431|168
1636469050000|2021-11-09 14:44:10|2432.4|2432.1|2432.2|2431.9|2432.5|2432.2|2431.7|2431.4|170
1636469060000|2021-11-09 14:44:20|2432.1|2431.8|2431.6|2431.3|2432.2|2431.9|2431.6|2431.3|140
1636469070000|2021-11-09 14:44:30|2431.3|2431|2430.9|2430.6|2431.5|2431.2|2430.9|2430.6|123
1636469080000|2021-11-09 14:44:40|2431.1|2430.8|2430.3|2430|2431.1|2430.8|2430.1|2429.8|209
1636469090000|2021-11-09 14:44:50|2430.2|2429.9|2430.3|2430|2430.7|2430.4|2430.2|2429.9|96
1636469100000|2021-11-09 14:45:00|2430.5|2430.2|2430.9|2430.6|2431.3|2431|2430.2|2429.9|228
1636469110000|2021-11-09 14:45:10|2430.7|2430.4|2430.4|2430.1|2430.7|2430.4|2430.2|2429.9|94
1636469120000|2021-11-09 14:45:20|2430.3|2430|2429.9|2429.6|2430.4|2430.1|2429.5|2429.2|272
1636469130000|2021-11-09 14:45:30|2430|2429.7|2430|2429.7|2430.4|2430.1|2429.9|2429.6|85
1636469140000|2021-11-09 14:45:40|2429.9|2429.6|2431.2|2430.9|2431.2|2430.9|2429.9|2429.6|78
1636469150000|2021-11-09 14:45:50|2431.3|2431|2432.2|2431.9|2432.3|2432|2430.9|2430.6|162
1636469160000|2021-11-09 14:46:00|2432.4|2432.1|2432.2|2431.9|2432.7|2432.4|2432.2|2431.9|242
1636469170000|2021-11-09 14:46:10|2432.4|2432.1|2433.3|2433|2433.5|2433.2|2432.4|2432.1|171
1636469180000|2021-11-09 14:46:20|2433.7|2433.4|2434.2|2433.9|2434.3|2434|2433.7|2433.4|187
1636469190000|2021-11-09 14:46:30|2434.1|2433.8|2434.9|2434.6|2435|2434.7|2433.9|2433.6|148
1636469200000|2021-11-09 14:46:40|2435|2434.7|2435|2434.7|2435|2434.7|2434.5|2434.2|137
1636469210000|2021-11-09 14:46:50|2435.1|2434.8|2434.9|2434.6|2435.1|2434.8|2434.4|2434.1|57
1636469220000|2021-11-09 14:47:00|2434.8|2434.5|2435.4|2435.1|2435.9|2435.6|2434.6|2434.3|147
1636469230000|2021-11-09 14:47:10|2435.2|2434.9|2434.2|2433.9|2435.3|2435|2433.8|2433.5|151
1636469240000|2021-11-09 14:47:20|2434.3|2434|2434.4|2434.1|2434.6|2434.3|2433.6|2433.3|107
1636469250000|2021-11-09 14:47:30|2434.3|2434|2433.2|2432.9|2434.3|2434|2433.1|2432.8|116
1636469260000|2021-11-09 14:47:40|2432.9|2432.6|2432.3|2432|2433.3|2433|2432.1|2431.8|139
1636469270000|2021-11-09 14:47:50|2432.4|2432.1|2431.1|2430.8|2432.5|2432.2|2431.1|2430.8|155
1636469280000|2021-11-09 14:48:00|2431.3|2431|2431.6|2431.3|2431.6|2431.3|2431|2430.7|188
1636469290000|2021-11-09 14:48:10|2431.8|2431.5|2431.4|2431.1|2432.1|2431.8|2431.2|2430.9|137
1636469300000|2021-11-09 14:48:20|2431.2|2430.9|2431.3|2431|2431.3|2431|2430.8|2430.5|90
1636469310000|2021-11-09 14:48:30|2431.2|2430.9|2431.2|2430.9|2431.9|2431.6|2430.8|2430.5|165
1636469320000|2021-11-09 14:48:40|2431.4|2431.1|2431.2|2430.9|2431.8|2431.5|2430.9|2430.6|88
1636469330000|2021-11-09 14:48:50|2431.1|2430.8|2431.4|2431.1|2431.5|2431.2|2430.7|2430.4|69
1636469340000|2021-11-09 14:49:00|2431.1|2430.8|2429.7|2429.4|2431.1|2430.8|2429.7|2429.4|155
1636469350000|2021-11-09 14:49:10|2429.6|2429.3|2429.2|2428.9|2430|2429.7|2429|2428.7|203
1636469360000|2021-11-09 14:49:20|2429.3|2429|2428.3|2428|2429.4|2429.1|2428.3|2428|115
1636469370000|2021-11-09 14:49:30|2428.4|2428.1|2428.5|2428.2|2428.7|2428.4|2428.2|2427.9|128
1636469380000|2021-11-09 14:49:40|2428.6|2428.3|2428|2427.7|2428.6|2428.3|2427.6|2427.3|162
1636469390000|2021-11-09 14:49:50|2427.8|2427.5|2427.9|2427.6|2428.3|2428|2427.1|2426.8|213
1636469400000|2021-11-09 14:50:00|2428|2427.7|2427.9|2427.6|2428.7|2428.4|2427.5|2427.2|267
1636469410000|2021-11-09 14:50:10|2428|2427.7|2429.5|2429.2|2429.5|2429.2|2427.8|2427.5|153
1636469420000|2021-11-09 14:50:20|2429.7|2429.4|2430.2|2429.9|2430.2|2429.9|2429|2428.7|136
1636469430000|2021-11-09 14:50:30|2430.3|2430|2429.2|2428.9|2430.3|2430|2429.2|2428.9|194
1636469440000|2021-11-09 14:50:40|2429.4|2429.1|2428.6|2428.3|2429.8|2429.5|2428.6|2428.3|229
1636469450000|2021-11-09 14:50:50|2428.5|2428.2|2428.5|2428.2|2429.3|2429|2428.5|2428.2|108
1636469460000|2021-11-09 14:51:00|2428.2|2427.9|2430.1|2429.8|2430.1|2429.8|2428.1|2427.8|126
1636469470000|2021-11-09 14:51:10|2429.8|2429.5|2429.3|2429|2430.1|2429.8|2429|2428.7|103
1636469480000|2021-11-09 14:51:20|2429.2|2428.9|2429.7|2429.4|2429.8|2429.5|2428.8|2428.5|85
1636469490000|2021-11-09 14:51:30|2429.8|2429.5|2430.2|2429.9|2430.7|2430.4|2429.6|2429.3|131
1636469500000|2021-11-09 14:51:40|2430.1|2429.8|2430|2429.7|2430.5|2430.2|2429.7|2429.4|62
1636469510000|2021-11-09 14:51:50|2429.8|2429.5|2430.8|2430.5|2430.8|2430.5|2429.8|2429.5|107
1636469520000|2021-11-09 14:52:00|2430.9|2430.6|2431.2|2430.9|2431.5|2431.2|2430.5|2430.2|161
1636469530000|2021-11-09 14:52:10|2431.1|2430.8|2431|2430.7|2431.4|2431.1|2430.8|2430.5|65
1636469540000|2021-11-09 14:52:20|2431.2|2430.9|2431|2430.7|2431.4|2431.1|2430.4|2430.1|89
1636469550000|2021-11-09 14:52:30|2430.9|2430.6|2429.2|2428.9|2430.9|2430.6|2429.2|2428.9|116
1636469560000|2021-11-09 14:52:40|2429.3|2429|2429.3|2429|2429.5|2429.2|2429|2428.7|87
1636469570000|2021-11-09 14:52:50|2429.2|2428.9|2429.5|2429.2|2430.3|2430|2429.1|2428.8|173
1636469580000|2021-11-09 14:53:00|2429.2|2428.9|2427.7|2427.4|2429.2|2428.9|2427.4|2427.1|250
1636469590000|2021-11-09 14:53:10|2427.9|2427.6|2427.8|2427.5|2428.2|2427.9|2427.5|2427.2|84
1636469600000|2021-11-09 14:53:20|2427.7|2427.4|2426.4|2426.1|2427.8|2427.5|2426.2|2425.9|210
1636469610000|2021-11-09 14:53:30|2426.3|2426|2425.9|2425.6|2426.5|2426.2|2425.5|2425.2|218
1636469620000|2021-11-09 14:53:40|2425.8|2425.5|2424.8|2424.5|2426|2425.7|2424.8|2424.5|220
1636469630000|2021-11-09 14:53:50|2424.9|2424.6|2424.7|2424.4|2425.4|2425.1|2424.6|2424.3|124
1636469640000|2021-11-09 14:54:00|2424.6|2424.3|2425.5|2425.2|2425.8|2425.5|2424.2|2423.9|150
1636469650000|2021-11-09 14:54:10|2425.6|2425.3|2425|2424.7|2425.8|2425.5|2424.6|2424.3|110
1636469660000|2021-11-09 14:54:20|2425.1|2424.8|2424.8|2424.5|2425.1|2424.8|2424.1|2423.8|163
1636469670000|2021-11-09 14:54:30|2424.9|2424.6|2424.5|2424.2|2425.3|2425|2424.4|2424.1|102
1636469680000|2021-11-09 14:54:40|2424.4|2424.1|2424.2|2423.9|2424.7|2424.4|2424.1|2423.8|71
1636469690000|2021-11-09 14:54:50|2424.1|2423.8|2423.7|2423.4|2424.4|2424.1|2423.7|2423.4|174
1636469700000|2021-11-09 14:55:00|2423.6|2423.3|2424.5|2424.2|2424.5|2424.2|2423.6|2423.3|382
1636469710000|2021-11-09 14:55:10|2424.6|2424.3|2425.2|2424.9|2426|2425.7|2424.6|2424.3|145
1636469720000|2021-11-09 14:55:20|2425.3|2425|2425|2424.7|2425.8|2425.5|2424.7|2424.4|129
1636469730000|2021-11-09 14:55:30|2424.7|2424.4|2424.2|2423.9|2424.7|2424.4|2423.7|2423.4|285
1636469740000|2021-11-09 14:55:40|2424.3|2424|2424.9|2424.6|2424.9|2424.6|2424.1|2423.8|89
1636469750000|2021-11-09 14:55:50|2424.8|2424.5|2423.6|2423.3|2424.8|2424.5|2423.6|2423.3|165
1636469760000|2021-11-09 14:56:00|2423.4|2423.1|2422.5|2422.2|2423.4|2423.1|2421.8|2421.5|423
1636469770000|2021-11-09 14:56:10|2422.3|2422|2422.4|2422.1|2423.1|2422.8|2421.7|2421.4|151
1636469780000|2021-11-09 14:56:20|2422.3|2422|2422.5|2422.2|2422.8|2422.5|2422.2|2421.9|94
1636469790000|2021-11-09 14:56:30|2422.8|2422.5|2421.8|2421.5|2422.8|2422.5|2421.8|2421.5|134
1636469800000|2021-11-09 14:56:40|2422|2421.7|2421.5|2421.2|2422|2421.7|2421.1|2420.8|142
1636469810000|2021-11-09 14:56:50|2421.4|2421.1|2421.4|2421.1|2421.9|2421.6|2420.7|2420.4|268
1636469820000|2021-11-09 14:57:00|2421.2|2420.9|2421.8|2421.5|2421.8|2421.5|2420.7|2420.4|182
1636469830000|2021-11-09 14:57:10|2421.6|2421.3|2420.5|2420.2|2421.7|2421.4|2420|2419.7|405
1636469840000|2021-11-09 14:57:20|2420.4|2420.1|2420|2419.7|2420.6|2420.3|2419.7|2419.4|301
1636469850000|2021-11-09 14:57:30|2419.9|2419.6|2419.6|2419.3|2419.9|2419.6|2419.4|2419.1|89
1636469860000|2021-11-09 14:57:40|2419.5|2419.2|2419.3|2419|2419.9|2419.6|2419|2418.7|183
1636469870000|2021-11-09 14:57:50|2419.5|2419.2|2418.8|2418.5|2420|2419.7|2418.6|2418.3|197
1636469880000|2021-11-09 14:58:00|2418.7|2418.4|2418.5|2418.2|2419.4|2419.1|2418.5|2418.2|289
1636469890000|2021-11-09 14:58:10|2418.4|2418.1|2417|2416.7|2418.4|2418.1|2416.9|2416.6|273
1636469900000|2021-11-09 14:58:20|2416.9|2416.6|2416.9|2416.6|2417.4|2417.1|2416.4|2416.1|158
1636469910000|2021-11-09 14:58:30|2416.6|2416.3|2415.4|2415.1|2416.6|2416.3|2415.1|2414.8|329
1636469920000|2021-11-09 14:58:40|2415.5|2415.2|2414.9|2414.6|2415.6|2415.3|2414.7|2414.4|187
1636469930000|2021-11-09 14:58:50|2414.8|2414.5|2414.3|2414|2414.9|2414.6|2414.3|2414|213
1636469940000|2021-11-09 14:59:00|2414.1|2413.8|2413.8|2413.5|2414.6|2414.3|2413.6|2413.3|316
1636469950000|2021-11-09 14:59:10|2413.7|2413.4|2414|2413.7|2414.9|2414.6|2413.6|2413.3|272
1636469960000|2021-11-09 14:59:20|2413.9|2413.6|2414.4|2414.1|2414.4|2414.1|2413.2|2412.9|215
1636469970000|2021-11-09 14:59:30|2414.5|2414.2|2414.6|2414.3|2415.2|2414.9|2414.2|2413.9|174
1636469980000|2021-11-09 14:59:40|2414.5|2414.2|2415.5|2415.2|2415.5|2415.2|2414.4|2414.1|183
1636469990000|2021-11-09 14:59:50|2415.3|2415|2416.1|2415.8|2416.3|2416|2415.3|2415|302
1636470000000|2021-11-09 15:00:00|2416.4|2416.1|2416.7|2416.4|2417.3|2417|2415.4|2415.1|345
1636470010000|2021-11-09 15:00:10|2416.6|2416.3|2417.4|2417.1|2417.7|2417.4|2416.5|2416.2|252
1636470020000|2021-11-09 15:00:20|2417.3|2417|2419|2418.7|2419.1|2418.8|2417.1|2416.8|267
1636470030000|2021-11-09 15:00:30|2419.1|2418.8|2420|2419.7|2420|2419.7|2419.1|2418.8|179
1636470040000|2021-11-09 15:00:40|2420.2|2419.9|2420.6|2420.3|2420.7|2420.4|2419.8|2419.5|323
1636470050000|2021-11-09 15:00:50|2420.7|2420.4|2422.5|2422.2|2422.8|2422.5|2420.6|2420.3|275
1636470060000|2021-11-09 15:01:00|2422.3|2422|2422.7|2422.4|2422.8|2422.5|2421.4|2421.1|302
1636470070000|2021-11-09 15:01:10|2422.8|2422.5|2421.3|2421|2422.9|2422.6|2420.8|2420.5|408
1636470080000|2021-11-09 15:01:20|2421.1|2420.8|2420.5|2420.2|2421.7|2421.4|2420.3|2420|383
1636470090000|2021-11-09 15:01:30|2420.4|2420.1|2420.4|2420.1|2420.7|2420.4|2419.8|2419.5|193
1636470100000|2021-11-09 15:01:40|2420.3|2420|2420.9|2420.6|2421.1|2420.8|2420|2419.7|171
1636470110000|2021-11-09 15:01:50|2421|2420.7|2419.7|2419.4|2421.1|2420.8|2419.6|2419.3|276
1636470120000|2021-11-09 15:02:00|2419.8|2419.5|2419.4|2419.1|2420.3|2420|2419.4|2419.1|485
1636470130000|2021-11-09 15:02:10|2419.5|2419.2|2417.8|2417.5|2419.5|2419.2|2417.8|2417.5|504
1636470140000|2021-11-09 15:02:20|2417.5|2417.2|2417|2416.7|2417.7|2417.4|2416.4|2416.1|219
1636470150000|2021-11-09 15:02:30|2417.1|2416.8|2416.9|2416.6|2417.5|2417.2|2416.8|2416.5|353
1636470160000|2021-11-09 15:02:40|2417|2416.7|2417.5|2417.2|2418.4|2418.1|2417|2416.7|217
1636470170000|2021-11-09 15:02:50|2417.4|2417.1|2416.1|2415.8|2417.6|2417.3|2416.1|2415.8|154
1636470180000|2021-11-09 15:03:00|2416|2415.7|2415.6|2415.3|2416.5|2416.2|2415.5|2415.2|219
1636470190000|2021-11-09 15:03:10|2415.8|2415.5|2416.4|2416.1|2416.4|2416.1|2415.4|2415.1|167
1636470200000|2021-11-09 15:03:20|2416.6|2416.3|2417.3|2417|2417.3|2417|2415.8|2415.5|173
1636470210000|2021-11-09 15:03:30|2417.2|2416.9|2418.3|2418|2418.5|2418.2|2417.2|2416.9|136
1636470220000|2021-11-09 15:03:40|2418.1|2417.8|2418.4|2418.1|2418.4|2418.1|2417.8|2417.5|120
1636470230000|2021-11-09 15:03:50|2418.5|2418.2|2418.7|2418.4|2419.4|2419.1|2418.5|2418.2|135
1636470240000|2021-11-09 15:04:00|2418.8|2418.5|2420.2|2419.9|2420.2|2419.9|2418|2417.7|244
1636470250000|2021-11-09 15:04:10|2420.4|2420.1|2418.1|2417.8|2420.7|2420.4|2417.8|2417.5|620
1636470260000|2021-11-09 15:04:20|2418.2|2417.9|2416.8|2416.5|2418.3|2418|2416.4|2416.1|194
1636470270000|2021-11-09 15:04:30|2416.7|2416.4|2415.7|2415.4|2416.7|2416.4|2415.6|2415.3|173
1636470280000|2021-11-09 15:04:40|2415.6|2415.3|2414.6|2414.3|2415.7|2415.4|2414.6|2414.3|246
1636470290000|2021-11-09 15:04:50|2414.8|2414.5|2415.4|2415.1|2415.7|2415.4|2414.6|2414.3|323
1636470300000|2021-11-09 15:05:00|2415.1|2414.8|2417|2416.7|2417|2416.7|2414.9|2414.6|320
1636470310000|2021-11-09 15:05:10|2417.3|2417|2416.3|2416|2417.7|2417.4|2416|2415.7|325
1636470320000|2021-11-09 15:05:20|2416.2|2415.9|2416.3|2416|2416.5|2416.2|2415.8|2415.5|104
1636470330000|2021-11-09 15:05:30|2416.4|2416.1|2417.3|2417|2417.4|2417.1|2416|2415.7|88
1636470340000|2021-11-09 15:05:40|2417.4|2417.1|2415.8|2415.5|2417.4|2417.1|2415.8|2415.5|160
1636470350000|2021-11-09 15:05:50|2415.7|2415.4|2415.8|2415.5|2416|2415.7|2415.1|2414.8|223
1636470360000|2021-11-09 15:06:00|2415.6|2415.3|2414.6|2414.3|2415.6|2415.3|2413.4|2413.1|300
1636470370000|2021-11-09 15:06:10|2414.9|2414.6|2415.1|2414.8|2415.4|2415.1|2414.8|2414.5|132
1636470380000|2021-11-09 15:06:20|2415|2414.7|2416.6|2416.3|2416.7|2416.4|2414.3|2414|445
1636470390000|2021-11-09 15:06:30|2416.5|2416.2|2418.2|2417.9|2418.2|2417.9|2415.9|2415.6|236
1636470400000|2021-11-09 15:06:40|2418.3|2418|2418.3|2418|2418.3|2418|2417.4|2417.1|192
1636470410000|2021-11-09 15:06:50|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2417.4|2417.1|328
1636470420000|2021-11-09 15:07:00|2418.5|2418.2|2417.7|2417.4|2418.5|2418.2|2417.2|2416.9|111
1636470430000|2021-11-09 15:07:10|2417.4|2417.1|2416.1|2415.8|2417.9|2417.6|2416|2415.7|155
1636470440000|2021-11-09 15:07:20|2416.2|2415.9|2415.7|2415.4|2416.2|2415.9|2415.1|2414.8|164
1636470450000|2021-11-09 15:07:30|2415.6|2415.3|2416.7|2416.4|2416.9|2416.6|2415.1|2414.8|121
1636470460000|2021-11-09 15:07:40|2416.9|2416.6|2416.8|2416.5|2417.2|2416.9|2416|2415.7|98
1636470470000|2021-11-09 15:07:50|2417|2416.7|2415.7|2415.4|2417|2416.7|2415.7|2415.4|75
1636470480000|2021-11-09 15:08:00|2415.1|2414.8|2416.2|2415.9|2416.2|2415.9|2414.8|2414.5|92
1636470490000|2021-11-09 15:08:10|2415.9|2415.6|2416.7|2416.4|2416.8|2416.5|2415.4|2415.1|67
1636470500000|2021-11-09 15:08:20|2416.6|2416.3|2416.6|2416.3|2417.1|2416.8|2416.4|2416.1|128
1636470510000|2021-11-09 15:08:30|2416.5|2416.2|2417|2416.7|2417|2416.7|2416.3|2416|59
1636470520000|2021-11-09 15:08:40|2417.2|2416.9|2417.5|2417.2|2418|2417.7|2416.7|2416.4|158
1636470530000|2021-11-09 15:08:50|2417.6|2417.3|2416.9|2416.6|2417.6|2417.3|2416.5|2416.2|63
1636470540000|2021-11-09 15:09:00|2416.6|2416.3|2416.4|2416.1|2416.6|2416.3|2415.6|2415.3|273
1636470550000|2021-11-09 15:09:10|2416.6|2416.3|2415.7|2415.4|2417|2416.7|2415.7|2415.4|79
1636470560000|2021-11-09 15:09:20|2415.9|2415.6|2415.6|2415.3|2416|2415.7|2415.2|2414.9|123
1636470570000|2021-11-09 15:09:30|2416.1|2415.8|2416.5|2416.2|2416.9|2416.6|2416|2415.7|91
1636470580000|2021-11-09 15:09:40|2416.2|2415.9|2417.4|2417.1|2417.4|2417.1|2416.2|2415.9|79
1636470590000|2021-11-09 15:09:50|2417.5|2417.2|2416.3|2416|2417.6|2417.3|2416.3|2416|113
1636470600000|2021-11-09 15:10:00|2416.7|2416.4|2416.1|2415.8|2416.9|2416.6|2416.1|2415.8|127
1636470610000|2021-11-09 15:10:10|2416|2415.7|2417.9|2417.6|2417.9|2417.6|2415.9|2415.6|178
1636470620000|2021-11-09 15:10:20|2418|2417.7|2418.2|2417.9|2418.9|2418.6|2418|2417.7|132
1636470630000|2021-11-09 15:10:30|2418.3|2418|2418.8|2418.5|2418.9|2418.6|2418.2|2417.9|95
1636470640000|2021-11-09 15:10:40|2419|2418.7|2418.9|2418.6|2419.4|2419.1|2418.5|2418.2|196
1636470650000|2021-11-09 15:10:50|2419|2418.7|2418.7|2418.4|2419.2|2418.9|2418|2417.7|156
1636470660000|2021-11-09 15:11:00|2418.9|2418.6|2420.9|2420.6|2421.1|2420.8|2418.9|2418.6|212
1636470670000|2021-11-09 15:11:10|2421.2|2420.9|2421.1|2420.8|2422|2421.7|2420.7|2420.4|172
1636470680000|2021-11-09 15:11:20|2421.3|2421|2420.5|2420.2|2421.9|2421.6|2420.5|2420.2|243
1636470690000|2021-11-09 15:11:30|2420.6|2420.3|2420.3|2420|2420.9|2420.6|2419.5|2419.2|174
1636470700000|2021-11-09 15:11:40|2420.5|2420.2|2420.9|2420.6|2420.9|2420.6|2420.5|2420.2|113
1636470710000|2021-11-09 15:11:50|2421|2420.7|2422.8|2422.5|2422.8|2422.5|2420.9|2420.6|202
1636470720000|2021-11-09 15:12:00|2423|2422.7|2424.3|2424|2424.3|2424|2422.8|2422.5|284
1636470730000|2021-11-09 15:12:10|2424.1|2423.8|2423.9|2423.6|2424.5|2424.2|2423.5|2423.2|185
1636470740000|2021-11-09 15:12:20|2423.7|2423.4|2424.4|2424.1|2425|2424.7|2423.5|2423.2|189
1636470750000|2021-11-09 15:12:30|2424.6|2424.3|2425.3|2425|2425.5|2425.2|2424.5|2424.2|104
1636470760000|2021-11-09 15:12:40|2425.4|2425.1|2426.1|2425.8|2426.6|2426.3|2425.4|2425.1|170
1636470770000|2021-11-09 15:12:50|2426.2|2425.9|2426.1|2425.8|2426.5|2426.2|2426|2425.7|127
1636470780000|2021-11-09 15:13:00|2426|2425.7|2426.4|2426.1|2426.9|2426.6|2425.6|2425.3|202
1636470790000|2021-11-09 15:13:10|2426.5|2426.2|2427.9|2427.6|2427.9|2427.6|2426.5|2426.2|200
1636470800000|2021-11-09 15:13:20|2427.7|2427.4|2427|2426.7|2427.9|2427.6|2427|2426.7|269
1636470810000|2021-11-09 15:13:30|2427.2|2426.9|2427.8|2427.5|2427.8|2427.5|2426.6|2426.3|152
1636470820000|2021-11-09 15:13:40|2427.5|2427.2|2427.8|2427.5|2428.2|2427.9|2427.3|2427|112
1636470830000|2021-11-09 15:13:50|2427.7|2427.4|2428|2427.7|2428.3|2428|2427.7|2427.4|57
1636470840000|2021-11-09 15:14:00|2427.5|2427.2|2427.9|2427.6|2428.3|2428|2427.2|2426.9|122
1636470850000|2021-11-09 15:14:10|2427.8|2427.5|2428.4|2428.1|2428.7|2428.4|2427.7|2427.4|67
1636470860000|2021-11-09 15:14:20|2428.5|2428.2|2429.3|2429|2429.5|2429.2|2428|2427.7|121
1636470870000|2021-11-09 15:14:30|2429.2|2428.9|2429.9|2429.6|2429.9|2429.6|2429.1|2428.8|138
1636470880000|2021-11-09 15:14:40|2429.8|2429.5|2430.1|2429.8|2430.3|2430|2429.8|2429.5|145
1636470890000|2021-11-09 15:14:50|2430.2|2429.9|2430.9|2430.6|2431.2|2430.9|2430.1|2429.8|253
1636470900000|2021-11-09 15:15:00|2430.5|2430.2|2428.4|2428.1|2430.5|2430.2|2427.8|2427.5|377
1636470910000|2021-11-09 15:15:10|2428.5|2428.2|2427.9|2427.6|2428.8|2428.5|2427.7|2427.4|158
1636470920000|2021-11-09 15:15:20|2427.8|2427.5|2428.9|2428.6|2428.9|2428.6|2427.5|2427.2|225
1636470930000|2021-11-09 15:15:30|2429.1|2428.8|2430|2429.7|2430.1|2429.8|2428.8|2428.5|83
1636470940000|2021-11-09 15:15:40|2430.3|2430|2430.5|2430.2|2430.8|2430.5|2430.2|2429.9|104
1636470950000|2021-11-09 15:15:50|2430.7|2430.4|2431.7|2431.4|2431.9|2431.6|2430.7|2430.4|133
1636470960000|2021-11-09 15:16:00|2431.4|2431.1|2429.7|2429.4|2431.5|2431.2|2429.7|2429.4|148
1636470970000|2021-11-09 15:16:10|2429.9|2429.6|2427.8|2427.5|2430|2429.7|2426.9|2426.6|741
1636470980000|2021-11-09 15:16:20|2427.9|2427.6|2429.6|2429.3|2429.8|2429.5|2427.9|2427.6|130
1636470990000|2021-11-09 15:16:30|2429.7|2429.4|2429.6|2429.3|2430.1|2429.8|2429.2|2428.9|165
1636471000000|2021-11-09 15:16:40|2429.4|2429.1|2429.6|2429.3|2429.7|2429.4|2429.1|2428.8|42
1636471010000|2021-11-09 15:16:50|2429.5|2429.2|2428.9|2428.6|2429.6|2429.3|2428.9|2428.6|62
1636471020000|2021-11-09 15:17:00|2429|2428.7|2429.6|2429.3|2429.7|2429.4|2428.9|2428.6|69
1636471030000|2021-11-09 15:17:10|2429.5|2429.2|2429.2|2428.9|2429.5|2429.2|2428.5|2428.2|61
1636471040000|2021-11-09 15:17:20|2429.1|2428.8|2428.9|2428.6|2429.6|2429.3|2428.4|2428.1|116
1636471050000|2021-11-09 15:17:30|2428.7|2428.4|2428.6|2428.3|2428.9|2428.6|2428.2|2427.9|60
1636471060000|2021-11-09 15:17:40|2428.5|2428.2|2428.6|2428.3|2428.8|2428.5|2428.2|2427.9|65
1636471070000|2021-11-09 15:17:50|2428.5|2428.2|2428.3|2428|2428.9|2428.6|2428|2427.7|91
1636471080000|2021-11-09 15:18:00|2428.1|2427.8|2428.9|2428.6|2429.5|2429.2|2428.1|2427.8|107
1636471090000|2021-11-09 15:18:10|2428.7|2428.4|2427.4|2427.1|2428.8|2428.5|2426.8|2426.5|203
1636471100000|2021-11-09 15:18:20|2427.3|2427|2426.5|2426.2|2427.8|2427.5|2426.4|2426.1|73
1636471110000|2021-11-09 15:18:30|2426.4|2426.1|2425.8|2425.5|2426.5|2426.2|2425.6|2425.3|109
1636471120000|2021-11-09 15:18:40|2425.9|2425.6|2425.8|2425.5|2426|2425.7|2425.2|2424.9|79
1636471130000|2021-11-09 15:18:50|2425.5|2425.2|2426|2425.7|2426.2|2425.9|2425|2424.7|157
1636471140000|2021-11-09 15:19:00|2426.3|2426|2425.7|2425.4|2426.3|2426|2425.3|2425|357
1636471150000|2021-11-09 15:19:10|2425.6|2425.3|2425.6|2425.3|2426.7|2426.4|2425.5|2425.2|111
1636471160000|2021-11-09 15:19:20|2425.3|2425|2424.3|2424|2425.5|2425.2|2424.1|2423.8|107
1636471170000|2021-11-09 15:19:30|2424|2423.7|2424.6|2424.3|2424.6|2424.3|2423.3|2423|253
1636471180000|2021-11-09 15:19:40|2424.4|2424.1|2424.2|2423.9|2424.6|2424.3|2423.8|2423.5|80
1636471190000|2021-11-09 15:19:50|2424.3|2424|2425.5|2425.2|2425.7|2425.4|2424.1|2423.8|151
1636471200000|2021-11-09 15:20:00|2425.6|2425.3|2427|2426.7|2427.3|2427|2425.6|2425.3|179
1636471210000|2021-11-09 15:20:10|2427.1|2426.8|2428.5|2428.2|2428.6|2428.3|2427.1|2426.8|103
1636471220000|2021-11-09 15:20:20|2428.6|2428.3|2427.3|2427|2428.8|2428.5|2427.3|2427|86
1636471230000|2021-11-09 15:20:30|2427.2|2426.9|2425.5|2425.2|2427.2|2426.9|2425.4|2425.1|154
1636471240000|2021-11-09 15:20:40|2425.3|2425|2426.3|2426|2426.4|2426.1|2425.3|2425|83
1636471250000|2021-11-09 15:20:50|2426.2|2425.9|2425.6|2425.3|2426.3|2426|2425.1|2424.8|137
1636471260000|2021-11-09 15:21:00|2425.5|2425.2|2425.6|2425.3|2426.2|2425.9|2425.2|2424.9|116
1636471270000|2021-11-09 15:21:10|2425.7|2425.4|2426.1|2425.8|2426.1|2425.8|2424.8|2424.5|109
1636471280000|2021-11-09 15:21:20|2426.2|2425.9|2427.3|2427|2427.3|2427|2425.8|2425.5|70
1636471290000|2021-11-09 15:21:30|2427.2|2426.9|2426.3|2426|2427.5|2427.2|2426.3|2426|69
1636471300000|2021-11-09 15:21:40|2426.2|2425.9|2427.3|2427|2427.3|2427|2426.1|2425.8|57
1636471310000|2021-11-09 15:21:50|2427.4|2427.1|2428.4|2428.1|2428.4|2428.1|2427.3|2427|128
1636471320000|2021-11-09 15:22:00|2428.3|2428|2427.4|2427.1|2429|2428.7|2427.4|2427.1|145
1636471330000|2021-11-09 15:22:10|2427.3|2427|2427.1|2426.8|2427.4|2427.1|2426.3|2426|82
1636471340000|2021-11-09 15:22:20|2427|2426.7|2426.8|2426.5|2427.9|2427.6|2426.7|2426.4|64
1636471350000|2021-11-09 15:22:30|2426.6|2426.3|2426.3|2426|2426.8|2426.5|2426.2|2425.9|56
1636471360000|2021-11-09 15:22:40|2425.8|2425.5|2425.5|2425.2|2426.1|2425.8|2425.2|2424.9|82
1636471370000|2021-11-09 15:22:50|2425.4|2425.1|2424.7|2424.4|2425.4|2425.1|2424.5|2424.2|72
1636471380000|2021-11-09 15:23:00|2424.6|2424.3|2424.4|2424.1|2424.6|2424.3|2423.7|2423.4|72
1636471390000|2021-11-09 15:23:10|2424.3|2424|2424.7|2424.4|2425.1|2424.8|2423.9|2423.6|56
1636471400000|2021-11-09 15:23:20|2424.6|2424.3|2424.8|2424.5|2425.3|2425|2424.3|2424|32
1636471410000|2021-11-09 15:23:30|2424.9|2424.6|2423.8|2423.5|2424.9|2424.6|2423.6|2423.3|61
1636471420000|2021-11-09 15:23:40|2423.9|2423.6|2423.5|2423.2|2424|2423.7|2423.2|2422.9|79
1636471430000|2021-11-09 15:23:50|2423.7|2423.4|2423.2|2422.9|2424.3|2424|2423.2|2422.9|108
1636471440000|2021-11-09 15:24:00|2423.4|2423.1|2422.7|2422.4|2423.4|2423.1|2422.5|2422.2|116
1636471450000|2021-11-09 15:24:10|2422.6|2422.3|2424.9|2424.6|2425.1|2424.8|2422.6|2422.3|93
1636471460000|2021-11-09 15:24:20|2424.7|2424.4|2425.2|2424.9|2425.6|2425.3|2424.7|2424.4|76
1636471470000|2021-11-09 15:24:30|2425.3|2425|2426.5|2426.2|2426.5|2426.2|2425.3|2425|144
1636471480000|2021-11-09 15:24:40|2426.3|2426|2426.3|2426|2426.5|2426.2|2425.8|2425.5|193
1636471490000|2021-11-09 15:24:50|2426.4|2426.1|2426.3|2426|2426.8|2426.5|2426.2|2425.9|47
1636471500000|2021-11-09 15:25:00|2426.2|2425.9|2427|2426.7|2427.2|2426.9|2426.2|2425.9|78
1636471510000|2021-11-09 15:25:10|2427.1|2426.8|2428.7|2428.4|2428.7|2428.4|2427.1|2426.8|147
1636471520000|2021-11-09 15:25:20|2428.5|2428.2|2429.4|2429.1|2429.5|2429.2|2428.5|2428.2|182
1636471530000|2021-11-09 15:25:30|2429.5|2429.2|2429.5|2429.2|2430.4|2430.1|2429.5|2429.2|101
1636471540000|2021-11-09 15:25:40|2429.6|2429.3|2430.6|2430.3|2430.6|2430.3|2429.5|2429.2|64
1636471550000|2021-11-09 15:25:50|2430.3|2430|2430.7|2430.4|2430.8|2430.5|2430.1|2429.8|112
1636471560000|2021-11-09 15:26:00|2430.8|2430.5|2430.5|2430.2|2430.9|2430.6|2429.9|2429.6|125
1636471570000|2021-11-09 15:26:10|2430.4|2430.1|2429|2428.7|2430.5|2430.2|2428.8|2428.5|93
1636471580000|2021-11-09 15:26:20|2429.1|2428.8|2429.9|2429.6|2430.4|2430.1|2429.1|2428.8|65
1636471590000|2021-11-09 15:26:30|2430.1|2429.8|2431.2|2430.9|2431.2|2430.9|2430|2429.7|61
1636471600000|2021-11-09 15:26:40|2431|2430.7|2431.1|2430.8|2431.5|2431.2|2431|2430.7|76
1636471610000|2021-11-09 15:26:50|2431.2|2430.9|2431.5|2431.2|2431.7|2431.4|2431.1|2430.8|53
1636471620000|2021-11-09 15:27:00|2431.4|2431.1|2430.2|2429.9|2431.4|2431.1|2429.7|2429.4|73
1636471630000|2021-11-09 15:27:10|2430.3|2430|2430.4|2430.1|2430.6|2430.3|2429.8|2429.5|55
1636471640000|2021-11-09 15:27:20|2430.5|2430.2|2429.2|2428.9|2430.5|2430.2|2429.1|2428.8|76
1636471650000|2021-11-09 15:27:30|2429.3|2429|2430.1|2429.8|2430.2|2429.9|2429.2|2428.9|22
1636471660000|2021-11-09 15:27:40|2430|2429.7|2430.4|2430.1|2430.5|2430.2|2429.7|2429.4|42
1636471670000|2021-11-09 15:27:50|2430.3|2430|2429.7|2429.4|2430.6|2430.3|2429.7|2429.4|30
1636471680000|2021-11-09 15:28:00|2429.6|2429.3|2429.7|2429.4|2429.8|2429.5|2429.1|2428.8|107
1636471690000|2021-11-09 15:28:10|2429.8|2429.5|2429.4|2429.1|2430.1|2429.8|2429.4|2429.1|47
1636471700000|2021-11-09 15:28:20|2429.3|2429|2429|2428.7|2429.4|2429.1|2428.6|2428.3|90
1636471710000|2021-11-09 15:28:30|2428.5|2428.2|2428|2427.7|2429.2|2428.9|2428|2427.7|79
1636471720000|2021-11-09 15:28:40|2428.1|2427.8|2428.1|2427.8|2428.3|2428|2427.1|2426.8|80
1636471730000|2021-11-09 15:28:50|2428.3|2428|2428.4|2428.1|2428.6|2428.3|2428.2|2427.9|39
1636471740000|2021-11-09 15:29:00|2428|2427.7|2428.8|2428.5|2429.5|2429.2|2428|2427.7|70
1636471750000|2021-11-09 15:29:10|2428.9|2428.6|2429.3|2429|2429.5|2429.2|2428.9|2428.6|23
1636471760000|2021-11-09 15:29:20|2429.6|2429.3|2429.9|2429.6|2430.2|2429.9|2429.6|2429.3|61
1636471770000|2021-11-09 15:29:30|2429.6|2429.3|2430.1|2429.8|2430.1|2429.8|2429.6|2429.3|21
1636471780000|2021-11-09 15:29:40|2430.2|2429.9|2429.7|2429.4|2430.2|2429.9|2429.1|2428.8|63
1636471790000|2021-11-09 15:29:50|2429.6|2429.3|2430|2429.7|2430|2429.7|2429.3|2429|49
1636471800000|2021-11-09 15:30:00|2429.9|2429.6|2431.5|2431.2|2431.8|2431.5|2429.6|2429.3|163
1636471810000|2021-11-09 15:30:10|2431.6|2431.3|2432.2|2431.9|2432.2|2431.9|2431.4|2431.1|89
1636471820000|2021-11-09 15:30:20|2432|2431.7|2432.3|2432|2432.7|2432.4|2431.9|2431.6|185
1636471830000|2021-11-09 15:30:30|2432.4|2432.1|2432.6|2432.3|2432.7|2432.4|2431.9|2431.6|153
1636471840000|2021-11-09 15:30:40|2432.4|2432.1|2432.8|2432.5|2433.1|2432.8|2432.4|2432.1|106
1636471850000|2021-11-09 15:30:50|2432.9|2432.6|2432.8|2432.5|2433.1|2432.8|2432.6|2432.3|114
1636471860000|2021-11-09 15:31:00|2432.5|2432.2|2431.6|2431.3|2432.7|2432.4|2431.6|2431.3|170
1636471870000|2021-11-09 15:31:10|2431.7|2431.4|2432.4|2432.1|2432.8|2432.5|2431.3|2431|62
1636471880000|2021-11-09 15:31:20|2432.5|2432.2|2433.7|2433.4|2433.8|2433.5|2432.5|2432.2|82
1636471890000|2021-11-09 15:31:30|2433.3|2433|2432.9|2432.6|2433.6|2433.3|2432.9|2432.6|56
1636471900000|2021-11-09 15:31:40|2433|2432.7|2432.6|2432.3|2433|2432.7|2431.8|2431.5|93
1636471910000|2021-11-09 15:31:50|2432.3|2432|2431.6|2431.3|2432.3|2432|2430.9|2430.6|72
1636471920000|2021-11-09 15:32:00|2431.4|2431.1|2431.8|2431.5|2432.1|2431.8|2431.2|2430.9|59
1636471930000|2021-11-09 15:32:10|2431.7|2431.4|2430.8|2430.5|2431.8|2431.5|2430|2429.7|109
1636471940000|2021-11-09 15:32:20|2430.9|2430.6|2430.7|2430.4|2431.2|2430.9|2430.4|2430.1|65
1636471950000|2021-11-09 15:32:30|2430.6|2430.3|2431.6|2431.3|2431.6|2431.3|2430|2429.7|150
1636471960000|2021-11-09 15:32:40|2431.7|2431.4|2431.7|2431.4|2432.1|2431.8|2431.6|2431.3|233
1636471970000|2021-11-09 15:32:50|2431.6|2431.3|2430.9|2430.6|2431.8|2431.5|2430.7|2430.4|107
1636471980000|2021-11-09 15:33:00|2430.8|2430.5|2430.7|2430.4|2430.8|2430.5|2429.9|2429.6|95
1636471990000|2021-11-09 15:33:10|2430.8|2430.5|2430.3|2430|2431.1|2430.8|2430.1|2429.8|53
1636472000000|2021-11-09 15:33:20|2430.4|2430.1|2430.9|2430.6|2431.3|2431|2430.4|2430.1|25
1636472010000|2021-11-09 15:33:30|2430.8|2430.5|2430.6|2430.3|2431.1|2430.8|2430.5|2430.2|31
1636472020000|2021-11-09 15:33:40|2430.7|2430.4|2429.6|2429.3|2430.8|2430.5|2429.6|2429.3|48
1636472030000|2021-11-09 15:33:50|2429.5|2429.2|2430|2429.7|2430.2|2429.9|2429.3|2429|49
1636472040000|2021-11-09 15:34:00|2430.2|2429.9|2430.4|2430.1|2430.6|2430.3|2429.5|2429.2|100
1636472050000|2021-11-09 15:34:10|2430.3|2430|2430.6|2430.3|2430.7|2430.4|2430|2429.7|55
1636472060000|2021-11-09 15:34:20|2430.8|2430.5|2432|2431.7|2432.4|2432.1|2430.8|2430.5|145
1636472070000|2021-11-09 15:34:30|2431.9|2431.6|2431.8|2431.5|2432.2|2431.9|2431.8|2431.5|57
1636472080000|2021-11-09 15:34:40|2431.7|2431.4|2431.9|2431.6|2432|2431.7|2431.6|2431.3|69
1636472090000|2021-11-09 15:34:50|2431.7|2431.4|2431.4|2431.1|2431.7|2431.4|2430.7|2430.4|182
1636472100000|2021-11-09 15:35:00|2430.9|2430.6|2430.4|2430.1|2431.2|2430.9|2430|2429.7|96
1636472110000|2021-11-09 15:35:10|2430.6|2430.3|2430.5|2430.2|2430.8|2430.5|2430|2429.7|86
1636472120000|2021-11-09 15:35:20|2430.4|2430.1|2430.6|2430.3|2430.8|2430.5|2430.2|2429.9|35
1636472130000|2021-11-09 15:35:30|2430.4|2430.1|2430.7|2430.4|2430.9|2430.6|2430.4|2430.1|104
1636472140000|2021-11-09 15:35:40|2430.8|2430.5|2430.3|2430|2430.9|2430.6|2429.6|2429.3|115
1636472150000|2021-11-09 15:35:50|2430.4|2430.1|2430.3|2430|2430.6|2430.3|2430|2429.7|36
1636472160000|2021-11-09 15:36:00|2430.1|2429.8|2430.4|2430.1|2430.4|2430.1|2429.1|2428.8|79
1636472170000|2021-11-09 15:36:10|2430.3|2430|2430.9|2430.6|2431.1|2430.8|2430.3|2430|110
1636472180000|2021-11-09 15:36:20|2430.7|2430.4|2430.7|2430.4|2431.2|2430.9|2430.6|2430.3|75
1636472190000|2021-11-09 15:36:30|2430.6|2430.3|2429.9|2429.6|2430.6|2430.3|2429.8|2429.5|60
1636472200000|2021-11-09 15:36:40|2430|2429.7|2430.2|2429.9|2430.6|2430.3|2430|2429.7|34
1636472210000|2021-11-09 15:36:50|2430.3|2430|2430.2|2429.9|2430.3|2430|2429.9|2429.6|25
1636472220000|2021-11-09 15:37:00|2430|2429.7|2429.4|2429.1|2430.1|2429.8|2429.4|2429.1|103
1636472230000|2021-11-09 15:37:10|2429.5|2429.2|2429.8|2429.5|2430|2429.7|2429.4|2429.1|46
1636472240000|2021-11-09 15:37:20|2429.6|2429.3|2429.3|2429|2429.7|2429.4|2429.1|2428.8|31
1636472250000|2021-11-09 15:37:30|2429.2|2428.9|2428.4|2428.1|2429.2|2428.9|2428.2|2427.9|133
1636472260000|2021-11-09 15:37:40|2428.5|2428.2|2427.9|2427.6|2428.5|2428.2|2427.7|2427.4|65
1636472270000|2021-11-09 15:37:50|2428|2427.7|2428|2427.7|2428.6|2428.3|2427.7|2427.4|74
1636472280000|2021-11-09 15:38:00|2428.1|2427.8|2427.1|2426.8|2428.3|2428|2427.1|2426.8|153
1636472290000|2021-11-09 15:38:10|2427|2426.7|2426.8|2426.5|2427.1|2426.8|2426.8|2426.5|173
1636472300000|2021-11-09 15:38:20|2426.7|2426.4|2425.6|2425.3|2426.7|2426.4|2425.5|2425.2|181
1636472310000|2021-11-09 15:38:30|2425.7|2425.4|2426.2|2425.9|2426.5|2426.2|2425.7|2425.4|91
1636472320000|2021-11-09 15:38:40|2426.3|2426|2427|2426.7|2427.1|2426.8|2426.3|2426|61
1636472330000|2021-11-09 15:38:50|2427.4|2427.1|2427.3|2427|2427.8|2427.5|2427.2|2426.9|74
1636472340000|2021-11-09 15:39:00|2427.4|2427.1|2429.1|2428.8|2429.1|2428.8|2427.3|2427|107
1636472350000|2021-11-09 15:39:10|2429|2428.7|2428.5|2428.2|2429|2428.7|2428.5|2428.2|78
1636472360000|2021-11-09 15:39:20|2428.7|2428.4|2429|2428.7|2429.2|2428.9|2428.7|2428.4|53
1636472370000|2021-11-09 15:39:30|2428.9|2428.6|2427.6|2427.3|2428.9|2428.6|2427.3|2427|51
1636472380000|2021-11-09 15:39:40|2427.5|2427.2|2426.9|2426.6|2427.6|2427.3|2426.9|2426.6|44
1636472390000|2021-11-09 15:39:50|2426.8|2426.5|2426.4|2426.1|2427.1|2426.8|2426.4|2426.1|94
1636472400000|2021-11-09 15:40:00|2426.5|2426.2|2426.2|2425.9|2427.2|2426.9|2426|2425.7|98
1636472410000|2021-11-09 15:40:10|2426.3|2426|2427.1|2426.8|2427.3|2427|2426|2425.7|97
1636472420000|2021-11-09 15:40:20|2427|2426.7|2427.2|2426.9|2427.3|2427|2426.7|2426.4|44
1636472430000|2021-11-09 15:40:30|2427.3|2427|2427.1|2426.8|2427.5|2427.2|2427|2426.7|53
1636472440000|2021-11-09 15:40:40|2427.2|2426.9|2428.3|2428|2428.3|2428|2427.1|2426.8|60
1636472450000|2021-11-09 15:40:50|2428.4|2428.1|2429|2428.7|2429.1|2428.8|2428.4|2428.1|83
1636472460000|2021-11-09 15:41:00|2429.6|2429.3|2430.2|2429.9|2430.7|2430.4|2429.4|2429.1|211
1636472470000|2021-11-09 15:41:10|2430.1|2429.8|2428.8|2428.5|2430.3|2430|2428.4|2428.1|169
1636472480000|2021-11-09 15:41:20|2428.9|2428.6|2428.8|2428.5|2429.1|2428.8|2428.3|2428|72
1636472490000|2021-11-09 15:41:30|2428.7|2428.4|2429|2428.7|2429|2428.7|2428.6|2428.3|31
1636472500000|2021-11-09 15:41:40|2428.9|2428.6|2428.5|2428.2|2429.1|2428.8|2428.3|2428|80
1636472510000|2021-11-09 15:41:50|2428.4|2428.1|2428.4|2428.1|2428.5|2428.2|2428|2427.7|155
1636472520000|2021-11-09 15:42:00|2428.6|2428.3|2428.5|2428.2|2428.8|2428.5|2427.9|2427.6|52
1636472530000|2021-11-09 15:42:10|2428.4|2428.1|2429.3|2429|2429.3|2429|2428.4|2428.1|50
1636472540000|2021-11-09 15:42:20|2429.2|2428.9|2428.7|2428.4|2429.8|2429.5|2428.7|2428.4|113
1636472550000|2021-11-09 15:42:30|2428.6|2428.3|2428.6|2428.3|2428.8|2428.5|2428.1|2427.8|66
1636472560000|2021-11-09 15:42:40|2428.7|2428.4|2428.5|2428.2|2428.9|2428.6|2428.2|2427.9|52
1636472570000|2021-11-09 15:42:50|2428.4|2428.1|2428.9|2428.6|2428.9|2428.6|2428.2|2427.9|40
1636472580000|2021-11-09 15:43:00|2429.1|2428.8|2429.5|2429.2|2429.5|2429.2|2428.9|2428.6|64
1636472590000|2021-11-09 15:43:10|2429.3|2429|2429.1|2428.8|2429.4|2429.1|2429|2428.7|38
1636472600000|2021-11-09 15:43:20|2428.9|2428.6|2429.2|2428.9|2429.3|2429|2428.7|2428.4|31
1636472610000|2021-11-09 15:43:30|2429.4|2429.1|2428.8|2428.5|2429.5|2429.2|2428.2|2427.9|64
1636472620000|2021-11-09 15:43:40|2428.5|2428.2|2428.8|2428.5|2428.8|2428.5|2428.4|2428.1|42
1636472630000|2021-11-09 15:43:50|2429|2428.7|2428.4|2428.1|2429.1|2428.8|2428.3|2428|36
1636472640000|2021-11-09 15:44:00|2428.5|2428.2|2428.8|2428.5|2428.8|2428.5|2428.2|2427.9|60
1636472650000|2021-11-09 15:44:10|2428.9|2428.6|2429|2428.7|2429|2428.7|2428.6|2428.3|27
1636472660000|2021-11-09 15:44:20|2429.1|2428.8|2429.6|2429.3|2430.1|2429.8|2429.1|2428.8|55
1636472670000|2021-11-09 15:44:30|2429.5|2429.2|2429.2|2428.9|2429.7|2429.4|2429.1|2428.8|51
1636472680000|2021-11-09 15:44:40|2429|2428.7|2429.3|2429|2429.4|2429.1|2428.9|2428.6|42
1636472690000|2021-11-09 15:44:50|2429.2|2428.9|2429.4|2429.1|2430|2429.7|2429.2|2428.9|74
1636472700000|2021-11-09 15:45:00|2429.2|2428.9|2429.3|2429|2429.5|2429.2|2428.9|2428.6|59
1636472710000|2021-11-09 15:45:10|2429.2|2428.9|2427.4|2427.1|2429.2|2428.9|2427.4|2427.1|270
1636472720000|2021-11-09 15:45:20|2427.5|2427.2|2428.1|2427.8|2428.4|2428.1|2427.5|2427.2|94
1636472730000|2021-11-09 15:45:30|2428.2|2427.9|2428|2427.7|2428.3|2428|2427.6|2427.3|59
1636472740000|2021-11-09 15:45:40|2428.1|2427.8|2428.5|2428.2|2428.6|2428.3|2428.1|2427.8|108
1636472750000|2021-11-09 15:45:50|2428.6|2428.3|2427.6|2427.3|2428.6|2428.3|2427.6|2427.3|136
1636472760000|2021-11-09 15:46:00|2427.4|2427.1|2427.4|2427.1|2427.9|2427.6|2427.3|2427|51
1636472770000|2021-11-09 15:46:10|2427.5|2427.2|2427.7|2427.4|2427.9|2427.6|2427.3|2427|69
1636472780000|2021-11-09 15:46:20|2427.6|2427.3|2427.1|2426.8|2427.6|2427.3|2426.7|2426.4|95
1636472790000|2021-11-09 15:46:30|2427|2426.7|2427.4|2427.1|2427.7|2427.4|2427|2426.7|61
1636472800000|2021-11-09 15:46:40|2427.5|2427.2|2427.1|2426.8|2427.8|2427.5|2427.1|2426.8|46
1636472810000|2021-11-09 15:46:50|2427.2|2426.9|2427.3|2427|2427.3|2427|2426.7|2426.4|40
1636472820000|2021-11-09 15:47:00|2427.4|2427.1|2427.9|2427.6|2428.3|2428|2427.4|2427.1|64
1636472830000|2021-11-09 15:47:10|2427.7|2427.4|2428.4|2428.1|2428.6|2428.3|2427.2|2426.9|117
1636472840000|2021-11-09 15:47:20|2428.5|2428.2|2428.7|2428.4|2429|2428.7|2428.4|2428.1|80
1636472850000|2021-11-09 15:47:30|2428.5|2428.2|2428.2|2427.9|2428.5|2428.2|2427.9|2427.6|46
1636472860000|2021-11-09 15:47:40|2428|2427.7|2427.3|2427|2428.1|2427.8|2427|2426.7|42
1636472870000|2021-11-09 15:47:50|2427.2|2426.9|2427.6|2427.3|2427.7|2427.4|2427.2|2426.9|41
1636472880000|2021-11-09 15:48:00|2427.5|2427.2|2428.4|2428.1|2428.8|2428.5|2427.5|2427.2|68
1636472890000|2021-11-09 15:48:10|2428.1|2427.8|2428.5|2428.2|2428.7|2428.4|2427.9|2427.6|46
1636472900000|2021-11-09 15:48:20|2428.4|2428.1|2428.7|2428.4|2429|2428.7|2428.4|2428.1|47
1636472910000|2021-11-09 15:48:30|2428.3|2428|2427.7|2427.4|2428.4|2428.1|2427.5|2427.2|58
1636472920000|2021-11-09 15:48:40|2427.9|2427.6|2428|2427.7|2428.5|2428.2|2427.9|2427.6|28
1636472930000|2021-11-09 15:48:50|2428.1|2427.8|2428.2|2427.9|2428.6|2428.3|2427.9|2427.6|51
1636472940000|2021-11-09 15:49:00|2428.1|2427.8|2428.8|2428.5|2428.9|2428.6|2428.1|2427.8|100
1636472950000|2021-11-09 15:49:10|2428.7|2428.4|2429|2428.7|2429|2428.7|2428.7|2428.4|51
1636472960000|2021-11-09 15:49:20|2429.1|2428.8|2428.9|2428.6|2429.1|2428.8|2428.8|2428.5|34
1636472970000|2021-11-09 15:49:30|2428.7|2428.4|2428.2|2427.9|2428.7|2428.4|2427.9|2427.6|39
1636472980000|2021-11-09 15:49:40|2428.3|2428|2427.9|2427.6|2428.3|2428|2427.8|2427.5|43
1636472990000|2021-11-09 15:49:50|2428|2427.7|2426.9|2426.6|2428|2427.7|2426.9|2426.6|395
1636473000000|2021-11-09 15:50:00|2427.1|2426.8|2427.1|2426.8|2427.4|2427.1|2426.7|2426.4|215
1636473010000|2021-11-09 15:50:10|2427.2|2426.9|2426.3|2426|2427.4|2427.1|2426.3|2426|203
1636473020000|2021-11-09 15:50:20|2426.4|2426.1|2426.3|2426|2426.8|2426.5|2425.4|2425.1|299
1636473030000|2021-11-09 15:50:30|2426.4|2426.1|2425.1|2424.8|2426.4|2426.1|2425.1|2424.8|222
1636473040000|2021-11-09 15:50:40|2425.2|2424.9|2425|2424.7|2425.8|2425.5|2424.9|2424.6|52
1636473050000|2021-11-09 15:50:50|2424.9|2424.6|2426.2|2425.9|2426.2|2425.9|2424.9|2424.6|63
1636473060000|2021-11-09 15:51:00|2426.3|2426|2426.9|2426.6|2426.9|2426.6|2426.3|2426|109
1636473070000|2021-11-09 15:51:10|2427|2426.7|2426|2425.7|2427.1|2426.8|2425.8|2425.5|42
1636473080000|2021-11-09 15:51:20|2425.8|2425.5|2426.3|2426|2426.4|2426.1|2425.7|2425.4|21
1636473090000|2021-11-09 15:51:30|2426.2|2425.9|2426.4|2426.1|2426.5|2426.2|2426.1|2425.8|23
1636473100000|2021-11-09 15:51:40|2426.5|2426.2|2427|2426.7|2427.2|2426.9|2426.4|2426.1|29
1636473110000|2021-11-09 15:51:50|2426.9|2426.6|2426.8|2426.5|2427.4|2427.1|2426.8|2426.5|26
1636473120000|2021-11-09 15:52:00|2426.9|2426.6|2425.9|2425.6|2427.2|2426.9|2425.9|2425.6|55
1636473130000|2021-11-09 15:52:10|2426|2425.7|2425.9|2425.6|2426.2|2425.9|2425.4|2425.1|52
1636473140000|2021-11-09 15:52:20|2425.8|2425.5|2426.2|2425.9|2426.3|2426|2425.8|2425.5|23
1636473150000|2021-11-09 15:52:30|2426.3|2426|2425.6|2425.3|2426.3|2426|2425.2|2424.9|53
1636473160000|2021-11-09 15:52:40|2425.7|2425.4|2426|2425.7|2426.1|2425.8|2425.5|2425.2|40
1636473170000|2021-11-09 15:52:50|2425.9|2425.6|2425.5|2425.2|2426|2425.7|2425.3|2425|30
1636473180000|2021-11-09 15:53:00|2425.9|2425.6|2425.4|2425.1|2425.9|2425.6|2425.1|2424.8|33
1636473190000|2021-11-09 15:53:10|2425.5|2425.2|2425.8|2425.5|2426|2425.7|2425.4|2425.1|52
1636473200000|2021-11-09 15:53:20|2426|2425.7|2426.3|2426|2426.7|2426.4|2425.8|2425.5|131
1636473210000|2021-11-09 15:53:30|2426.4|2426.1|2426.6|2426.3|2426.6|2426.3|2426.1|2425.8|37
1636473220000|2021-11-09 15:53:40|2426.5|2426.2|2426.3|2426|2426.6|2426.3|2426.2|2425.9|25
1636473230000|2021-11-09 15:53:50|2426.4|2426.1|2426.7|2426.4|2426.7|2426.4|2425.8|2425.5|34
1636473240000|2021-11-09 15:54:00|2426.9|2426.6|2427.3|2427|2427.4|2427.1|2426.6|2426.3|71
1636473250000|2021-11-09 15:54:10|2427.4|2427.1|2426.4|2426.1|2427.4|2427.1|2426.3|2426|59
1636473260000|2021-11-09 15:54:20|2426.6|2426.3|2426.2|2425.9|2426.6|2426.3|2426|2425.7|48
1636473270000|2021-11-09 15:54:30|2426.4|2426.1|2427.5|2427.2|2427.5|2427.2|2426.4|2426.1|28
1636473280000|2021-11-09 15:54:40|2427.4|2427.1|2426.3|2426|2427.4|2427.1|2426.3|2426|33
1636473290000|2021-11-09 15:54:50|2426.4|2426.1|2427.1|2426.8|2427.1|2426.8|2426.3|2426|29
1636473300000|2021-11-09 15:55:00|2427.2|2426.9|2426.9|2426.6|2427.4|2427.1|2426.9|2426.6|45
1636473310000|2021-11-09 15:55:10|2426.8|2426.5|2426.1|2425.8|2427|2426.7|2426|2425.7|72
1636473320000|2021-11-09 15:55:20|2426.3|2426|2427.3|2427|2427.3|2427|2426.1|2425.8|44
1636473330000|2021-11-09 15:55:30|2427.6|2427.3|2427.5|2427.2|2428|2427.7|2427.5|2427.2|109
1636473340000|2021-11-09 15:55:40|2427.6|2427.3|2427.5|2427.2|2428.2|2427.9|2427|2426.7|140
1636473350000|2021-11-09 15:55:50|2427.4|2427.1|2427.1|2426.8|2427.4|2427.1|2426.8|2426.5|59
1636473360000|2021-11-09 15:56:00|2427.5|2427.2|2427.5|2427.2|2427.6|2427.3|2427.1|2426.8|34
1636473370000|2021-11-09 15:56:10|2427.4|2427.1|2427.2|2426.9|2427.8|2427.5|2427|2426.7|20
1636473380000|2021-11-09 15:56:20|2427.3|2427|2426.2|2425.9|2427.3|2427|2425.8|2425.5|56
1636473390000|2021-11-09 15:56:30|2426.1|2425.8|2425.8|2425.5|2426.2|2425.9|2425.5|2425.2|37
1636473400000|2021-11-09 15:56:40|2426|2425.7|2426|2425.7|2426.3|2426|2425.6|2425.3|68
1636473410000|2021-11-09 15:56:50|2425.7|2425.4|2425.9|2425.6|2426.1|2425.8|2425.6|2425.3|47
1636473420000|2021-11-09 15:57:00|2425.8|2425.5|2426.6|2426.3|2426.7|2426.4|2425.8|2425.5|56
1636473430000|2021-11-09 15:57:10|2426.8|2426.5|2427.8|2427.5|2427.8|2427.5|2426.7|2426.4|65
1636473440000|2021-11-09 15:57:20|2427.9|2427.6|2428.1|2427.8|2428.1|2427.8|2427.5|2427.2|76
1636473450000|2021-11-09 15:57:30|2428|2427.7|2427.4|2427.1|2428.1|2427.8|2427.4|2427.1|45
1636473460000|2021-11-09 15:57:40|2427.6|2427.3|2427.2|2426.9|2427.7|2427.4|2427.1|2426.8|36
1636473470000|2021-11-09 15:57:50|2427.3|2427|2427.5|2427.2|2427.6|2427.3|2427.2|2426.9|31
1636473480000|2021-11-09 15:58:00|2427.6|2427.3|2427.8|2427.5|2428.2|2427.9|2427.6|2427.3|67
1636473490000|2021-11-09 15:58:10|2427.7|2427.4|2428.5|2428.2|2428.6|2428.3|2427.7|2427.4|68
1636473500000|2021-11-09 15:58:20|2428.6|2428.3|2428.4|2428.1|2428.6|2428.3|2428.2|2427.9|34
1636473510000|2021-11-09 15:58:30|2428.5|2428.2|2428.8|2428.5|2428.8|2428.5|2428.4|2428.1|35
1636473520000|2021-11-09 15:58:40|2428.9|2428.6|2428.7|2428.4|2429|2428.7|2428.5|2428.2|42
1636473530000|2021-11-09 15:58:50|2428.6|2428.3|2428.5|2428.2|2428.8|2428.5|2428.5|2428.2|26
1636473540000|2021-11-09 15:59:00|2428.4|2428.1|2428.5|2428.2|2428.5|2428.2|2428.1|2427.8|46
1636473550000|2021-11-09 15:59:10|2428.6|2428.3|2428.9|2428.6|2429|2428.7|2428.4|2428.1|21
1636473560000|2021-11-09 15:59:20|2428.8|2428.5|2429.2|2428.9|2429.3|2429|2428.7|2428.4|26
1636473570000|2021-11-09 15:59:30|2429.3|2429|2429.7|2429.4|2429.8|2429.5|2429.3|2429|110
1636473580000|2021-11-09 15:59:40|2429.4|2429.1|2429|2428.7|2429.4|2429.1|2428.9|2428.6|38
1636473590000|2021-11-09 15:59:50|2429.1|2428.8|2428.3|2428|2429.1|2428.8|2427.8|2427.5|113
1636473600000|2021-11-09 16:00:00|2428.2|2427.9|2429.5|2429.2|2429.6|2429.3|2428.2|2427.9|88
1636473610000|2021-11-09 16:00:10|2429.4|2429.1|2429.5|2429.2|2429.7|2429.4|2429.2|2428.9|40
1636473620000|2021-11-09 16:00:20|2429.4|2429.1|2428.9|2428.6|2429.4|2429.1|2428.5|2428.2|25
1636473630000|2021-11-09 16:00:30|2429|2428.7|2428.8|2428.5|2429|2428.7|2428.7|2428.4|31
1636473640000|2021-11-09 16:00:40|2428.9|2428.6|2430.1|2429.8|2430.1|2429.8|2428.9|2428.6|39
1636473650000|2021-11-09 16:00:50|2430.2|2429.9|2430.6|2430.3|2430.7|2430.4|2430.2|2429.9|130
1636473660000|2021-11-09 16:01:00|2430.4|2430.1|2430.5|2430.2|2430.7|2430.4|2430.2|2429.9|94
1636473670000|2021-11-09 16:01:10|2430.4|2430.1|2429|2428.7|2430.4|2430.1|2428.9|2428.6|147
1636473680000|2021-11-09 16:01:20|2428.9|2428.6|2429|2428.7|2429.4|2429.1|2428.9|2428.6|23
1636473690000|2021-11-09 16:01:30|2429.2|2428.9|2429.3|2429|2429.7|2429.4|2429|2428.7|50
1636473700000|2021-11-09 16:01:40|2429.2|2428.9|2429.1|2428.8|2429.6|2429.3|2428.7|2428.4|19
1636473710000|2021-11-09 16:01:50|2429|2428.7|2429.1|2428.8|2429.3|2429|2428.9|2428.6|26
1636473720000|2021-11-09 16:02:00|2429.2|2428.9|2428.5|2428.2|2429.3|2429|2428.1|2427.8|215
1636473730000|2021-11-09 16:02:10|2428.3|2428|2428.3|2428|2428.6|2428.3|2428.3|2428|60
1636473740000|2021-11-09 16:02:20|2428.4|2428.1|2429.9|2429.6|2430|2429.7|2428.3|2428|67
1636473750000|2021-11-09 16:02:30|2430.1|2429.8|2429.6|2429.3|2430.4|2430.1|2429.6|2429.3|57
1636473760000|2021-11-09 16:02:40|2429.7|2429.4|2430.5|2430.2|2430.5|2430.2|2429.6|2429.3|36
1636473770000|2021-11-09 16:02:50|2430.4|2430.1|2430.6|2430.3|2431|2430.7|2430.3|2430|57
1636473780000|2021-11-09 16:03:00|2430.9|2430.6|2430.7|2430.4|2431.1|2430.8|2430.6|2430.3|46
1636473790000|2021-11-09 16:03:10|2430.6|2430.3|2431|2430.7|2431.1|2430.8|2430.6|2430.3|97
1636473800000|2021-11-09 16:03:20|2431.1|2430.8|2431.8|2431.5|2431.8|2431.5|2431|2430.7|113
1636473810000|2021-11-09 16:03:30|2431.9|2431.6|2431.6|2431.3|2432.1|2431.8|2431.6|2431.3|64
1636473820000|2021-11-09 16:03:40|2431.7|2431.4|2432.1|2431.8|2432.3|2432|2431.7|2431.4|64
1636473830000|2021-11-09 16:03:50|2432.2|2431.9|2432.2|2431.9|2432.4|2432.1|2432|2431.7|52
1636473840000|2021-11-09 16:04:00|2432.3|2432|2432.4|2432.1|2432.7|2432.4|2432.3|2432|64
1636473850000|2021-11-09 16:04:10|2432.5|2432.2|2431.9|2431.6|2432.5|2432.2|2431.7|2431.4|71
1636473860000|2021-11-09 16:04:20|2431.8|2431.5|2431|2430.7|2431.9|2431.6|2431|2430.7|116
1636473870000|2021-11-09 16:04:30|2431.2|2430.9|2431|2430.7|2431.2|2430.9|2430.7|2430.4|30
1636473880000|2021-11-09 16:04:40|2430.9|2430.6|2431.4|2431.1|2431.6|2431.3|2430.9|2430.6|36
1636473890000|2021-11-09 16:04:50|2431.5|2431.2|2431|2430.7|2431.5|2431.2|2430.9|2430.6|16
1636473900000|2021-11-09 16:05:00|2430.9|2430.6|2430.9|2430.6|2431|2430.7|2430.4|2430.1|39
1636473910000|2021-11-09 16:05:10|2430.8|2430.5|2430.6|2430.3|2431.1|2430.8|2430.6|2430.3|31
1636473920000|2021-11-09 16:05:20|2430.7|2430.4|2429.7|2429.4|2430.7|2430.4|2429.6|2429.3|80
1636473930000|2021-11-09 16:05:30|2429.6|2429.3|2429.3|2429|2429.8|2429.5|2429.3|2429|51
1636473940000|2021-11-09 16:05:40|2429.2|2428.9|2430.3|2430|2430.3|2430|2429.1|2428.8|35
1636473950000|2021-11-09 16:05:50|2430.2|2429.9|2430|2429.7|2430.3|2430|2429.9|2429.6|25
1636473960000|2021-11-09 16:06:00|2429.9|2429.6|2430.7|2430.4|2430.9|2430.6|2429.8|2429.5|70
1636473970000|2021-11-09 16:06:10|2430.8|2430.5|2430.4|2430.1|2430.8|2430.5|2430.3|2430|26
1636473980000|2021-11-09 16:06:20|2430.5|2430.2|2430.3|2430|2430.7|2430.4|2430.3|2430|10
1636473990000|2021-11-09 16:06:30|2430.4|2430.1|2430.1|2429.8|2430.7|2430.4|2430.1|2429.8|18
1636474000000|2021-11-09 16:06:40|2429.9|2429.6|2429|2428.7|2429.9|2429.6|2429|2428.7|63
1636474010000|2021-11-09 16:06:50|2428.9|2428.6|2429.8|2429.5|2430.1|2429.8|2428.8|2428.5|83
1636474020000|2021-11-09 16:07:00|2429.7|2429.4|2429.8|2429.5|2430.1|2429.8|2429.5|2429.2|25
1636474030000|2021-11-09 16:07:10|2429.7|2429.4|2429.5|2429.2|2430|2429.7|2429.3|2429|19
1636474040000|2021-11-09 16:07:20|2429.4|2429.1|2428.6|2428.3|2429.4|2429.1|2428.6|2428.3|46
1636474050000|2021-11-09 16:07:30|2428.7|2428.4|2428|2427.7|2429|2428.7|2427.9|2427.6|82
1636474060000|2021-11-09 16:07:40|2427.9|2427.6|2428.4|2428.1|2428.5|2428.2|2427.8|2427.5|88
1636474070000|2021-11-09 16:07:50|2428.3|2428|2429.1|2428.8|2429.3|2429|2428.3|2428|26
1636474080000|2021-11-09 16:08:00|2429.2|2428.9|2429.3|2429|2429.3|2429|2429|2428.7|24
1636474090000|2021-11-09 16:08:10|2429.2|2428.9|2428|2427.7|2429.3|2429|2428|2427.7|57
1636474100000|2021-11-09 16:08:20|2428.1|2427.8|2428.1|2427.8|2428.5|2428.2|2428|2427.7|54
1636474110000|2021-11-09 16:08:30|2428.2|2427.9|2428.5|2428.2|2428.6|2428.3|2428.2|2427.9|22
1636474120000|2021-11-09 16:08:40|2428.7|2428.4|2428.9|2428.6|2429.3|2429|2428.6|2428.3|25
1636474130000|2021-11-09 16:08:50|2429|2428.7|2428.4|2428.1|2429.2|2428.9|2428.4|2428.1|14
1636474140000|2021-11-09 16:09:00|2428.6|2428.3|2428.7|2428.4|2429.2|2428.9|2428.4|2428.1|37
1636474150000|2021-11-09 16:09:10|2428.8|2428.5|2429.1|2428.8|2429.1|2428.8|2428.6|2428.3|19
1636474160000|2021-11-09 16:09:20|2429|2428.7|2428|2427.7|2429.3|2429|2428|2427.7|100
1636474170000|2021-11-09 16:09:30|2427.9|2427.6|2428.2|2427.9|2428.5|2428.2|2427.7|2427.4|44
1636474180000|2021-11-09 16:09:40|2428.4|2428.1|2429|2428.7|2429|2428.7|2428.4|2428.1|26
1636474190000|2021-11-09 16:09:50|2428.9|2428.6|2428.2|2427.9|2429|2428.7|2428.2|2427.9|31
1636474200000|2021-11-09 16:10:00|2428.3|2428|2426.8|2426.5|2428.3|2428|2426.8|2426.5|120
1636474210000|2021-11-09 16:10:10|2426.7|2426.4|2427.1|2426.8|2427.5|2427.2|2426.7|2426.4|106
1636474220000|2021-11-09 16:10:20|2427.2|2426.9|2426.4|2426.1|2427.5|2427.2|2426.4|2426.1|113
1636474230000|2021-11-09 16:10:30|2426.5|2426.2|2427.1|2426.8|2427.2|2426.9|2426.4|2426.1|46
1636474240000|2021-11-09 16:10:40|2427.2|2426.9|2426.7|2426.4|2427.2|2426.9|2426.6|2426.3|42
1636474250000|2021-11-09 16:10:50|2426.6|2426.3|2426.9|2426.6|2427|2426.7|2426.6|2426.3|33
1636474260000|2021-11-09 16:11:00|2427|2426.7|2426.5|2426.2|2427|2426.7|2426.4|2426.1|170
1636474270000|2021-11-09 16:11:10|2426.6|2426.3|2426.5|2426.2|2426.7|2426.4|2426.3|2426|54
1636474280000|2021-11-09 16:11:20|2426.4|2426.1|2425.8|2425.5|2426.5|2426.2|2425.8|2425.5|74
1636474290000|2021-11-09 16:11:30|2425.9|2425.6|2426.3|2426|2426.4|2426.1|2425.8|2425.5|64
1636474300000|2021-11-09 16:11:40|2426.2|2425.9|2426.6|2426.3|2426.8|2426.5|2426.2|2425.9|59
1636474310000|2021-11-09 16:11:50|2426.5|2426.2|2425.9|2425.6|2426.6|2426.3|2425.7|2425.4|31
1636474320000|2021-11-09 16:12:00|2425.8|2425.5|2424.8|2424.5|2425.8|2425.5|2424.6|2424.3|136
1636474330000|2021-11-09 16:12:10|2424.9|2424.6|2424.7|2424.4|2424.9|2424.6|2424.4|2424.1|248
1636474340000|2021-11-09 16:12:20|2424.6|2424.3|2423.7|2423.4|2425.2|2424.9|2423.7|2423.4|81
1636474350000|2021-11-09 16:12:30|2423.8|2423.5|2423.4|2423.1|2424|2423.7|2423.2|2422.9|198
1636474360000|2021-11-09 16:12:40|2423.5|2423.2|2422.2|2421.9|2423.7|2423.4|2422.2|2421.9|167
1636474370000|2021-11-09 16:12:50|2422.1|2421.8|2423.2|2422.9|2423.2|2422.9|2422.1|2421.8|146
1636474380000|2021-11-09 16:13:00|2423.3|2423|2423.3|2423|2423.8|2423.5|2423.3|2423|153
1636474390000|2021-11-09 16:13:10|2423.4|2423.1|2423.3|2423|2423.8|2423.5|2423|2422.7|44
1636474400000|2021-11-09 16:13:20|2423.1|2422.8|2422.4|2422.1|2423.1|2422.8|2421.9|2421.6|200
1636474410000|2021-11-09 16:13:30|2422.3|2422|2422.1|2421.8|2422.4|2422.1|2421.8|2421.5|79
1636474420000|2021-11-09 16:13:40|2422|2421.7|2421.7|2421.4|2422.1|2421.8|2421.6|2421.3|84
1636474430000|2021-11-09 16:13:50|2421.6|2421.3|2420.6|2420.3|2421.8|2421.5|2420.5|2420.2|275
1636474440000|2021-11-09 16:14:00|2420.8|2420.5|2421.1|2420.8|2421.6|2421.3|2420.7|2420.4|125
1636474450000|2021-11-09 16:14:10|2421|2420.7|2421.9|2421.6|2421.9|2421.6|2420.9|2420.6|208
1636474460000|2021-11-09 16:14:20|2421.8|2421.5|2421|2420.7|2421.8|2421.5|2420.9|2420.6|88
1636474470000|2021-11-09 16:14:30|2421.2|2420.9|2422|2421.7|2422.1|2421.8|2420.9|2420.6|52
1636474480000|2021-11-09 16:14:40|2421.9|2421.6|2422.2|2421.9|2422.3|2422|2421.9|2421.6|39
1636474490000|2021-11-09 16:14:50|2422.4|2422.1|2422.6|2422.3|2422.7|2422.4|2422.3|2422|60
1636474500000|2021-11-09 16:15:00|2422.4|2422.1|2421.7|2421.4|2422.5|2422.2|2421.5|2421.2|60
1636474510000|2021-11-09 16:15:10|2421.5|2421.2|2421.9|2421.6|2422.5|2422.2|2421.3|2421|118
1636474520000|2021-11-09 16:15:20|2422|2421.7|2422.5|2422.2|2422.7|2422.4|2421.8|2421.5|178
1636474530000|2021-11-09 16:15:30|2422.6|2422.3|2422.3|2422|2423.2|2422.9|2422.3|2422|63
1636474540000|2021-11-09 16:15:40|2422.2|2421.9|2422.6|2422.3|2422.6|2422.3|2421.8|2421.5|51
1636474550000|2021-11-09 16:15:50|2422.7|2422.4|2422.4|2422.1|2423.2|2422.9|2422.4|2422.1|122
1636474560000|2021-11-09 16:16:00|2422.3|2422|2422|2421.7|2422.5|2422.2|2421.9|2421.6|72
1636474570000|2021-11-09 16:16:10|2421.8|2421.5|2421.8|2421.5|2422|2421.7|2421.6|2421.3|74
1636474580000|2021-11-09 16:16:20|2421.7|2421.4|2421.6|2421.3|2422.2|2421.9|2421.6|2421.3|28
1636474590000|2021-11-09 16:16:30|2421.7|2421.4|2422.4|2422.1|2422.4|2422.1|2421.7|2421.4|26
1636474600000|2021-11-09 16:16:40|2422.3|2422|2422.6|2422.3|2422.8|2422.5|2422|2421.7|75
1636474610000|2021-11-09 16:16:50|2422.7|2422.4|2422|2421.7|2422.8|2422.5|2422|2421.7|18
1636474620000|2021-11-09 16:17:00|2421.8|2421.5|2422.9|2422.6|2423|2422.7|2421.8|2421.5|41
1636474630000|2021-11-09 16:17:10|2423|2422.7|2423.4|2423.1|2423.4|2423.1|2422.7|2422.4|34
1636474640000|2021-11-09 16:17:20|2423.3|2423|2424.4|2424.1|2424.4|2424.1|2423.3|2423|78
1636474650000|2021-11-09 16:17:30|2424.3|2424|2425|2424.7|2425.1|2424.8|2424.3|2424|107
1636474660000|2021-11-09 16:17:40|2424.9|2424.6|2424.9|2424.6|2425.2|2424.9|2424.6|2424.3|178
1636474670000|2021-11-09 16:17:50|2424.8|2424.5|2424.7|2424.4|2425.6|2425.3|2424.7|2424.4|122
1636474680000|2021-11-09 16:18:00|2424.8|2424.5|2425.2|2424.9|2425.7|2425.4|2424.8|2424.5|138
1636474690000|2021-11-09 16:18:10|2425.3|2425|2425.6|2425.3|2425.7|2425.4|2425|2424.7|138
1636474700000|2021-11-09 16:18:20|2425.7|2425.4|2426.8|2426.5|2426.8|2426.5|2425.7|2425.4|113
1636474710000|2021-11-09 16:18:30|2426.7|2426.4|2426.8|2426.5|2427|2426.7|2426.6|2426.3|85
1636474720000|2021-11-09 16:18:40|2426.9|2426.6|2427|2426.7|2427.2|2426.9|2426.8|2426.5|80
1636474730000|2021-11-09 16:18:50|2426.9|2426.6|2426.6|2426.3|2427.2|2426.9|2426.6|2426.3|42
1636474740000|2021-11-09 16:19:00|2426.3|2426|2427.2|2426.9|2427.2|2426.9|2426.3|2426|41
1636474750000|2021-11-09 16:19:10|2427.1|2426.8|2427.3|2427|2427.6|2427.3|2427.1|2426.8|74
1636474760000|2021-11-09 16:19:20|2427.1|2426.8|2427.2|2426.9|2427.3|2427|2426.9|2426.6|29
1636474770000|2021-11-09 16:19:30|2427.1|2426.8|2427.3|2427|2427.5|2427.2|2427|2426.7|34
1636474780000|2021-11-09 16:19:40|2427.2|2426.9|2426.2|2425.9|2427.2|2426.9|2426.1|2425.8|55
1636474790000|2021-11-09 16:19:50|2426.3|2426|2426.7|2426.4|2426.8|2426.5|2426.1|2425.8|33
1636474800000|2021-11-09 16:20:00|2426.2|2425.9|2426.6|2426.3|2426.6|2426.3|2425.8|2425.5|50
1636474810000|2021-11-09 16:20:10|2426.5|2426.2|2427.6|2427.3|2427.9|2427.6|2426.5|2426.2|62
1636474820000|2021-11-09 16:20:20|2427.5|2427.2|2428|2427.7|2428.2|2427.9|2427.4|2427.1|63
1636474830000|2021-11-09 16:20:30|2427.9|2427.6|2427.4|2427.1|2428.2|2427.9|2427.1|2426.8|51
1636474840000|2021-11-09 16:20:40|2427.7|2427.4|2427.4|2427.1|2427.8|2427.5|2427.2|2426.9|30
1636474850000|2021-11-09 16:20:50|2427.6|2427.3|2427.5|2427.2|2427.8|2427.5|2427.3|2427|8
1636474860000|2021-11-09 16:21:00|2426.8|2426.5|2426.8|2426.5|2427.1|2426.8|2426.7|2426.4|54
1636474870000|2021-11-09 16:21:10|2426.7|2426.4|2426.5|2426.2|2426.7|2426.4|2426.3|2426|43
1636474880000|2021-11-09 16:21:20|2426.4|2426.1|2426.1|2425.8|2426.4|2426.1|2425.7|2425.4|64
1636474890000|2021-11-09 16:21:30|2426.2|2425.9|2426|2425.7|2426.3|2426|2426|2425.7|12
1636474900000|2021-11-09 16:21:40|2425.6|2425.3|2426.3|2426|2426.3|2426|2425.6|2425.3|21
1636474910000|2021-11-09 16:21:50|2426.4|2426.1|2426.5|2426.2|2426.7|2426.4|2426.2|2425.9|13
1636474920000|2021-11-09 16:22:00|2426.4|2426.1|2425.4|2425.1|2426.7|2426.4|2425.4|2425.1|45
1636474930000|2021-11-09 16:22:10|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425|2424.7|63
1636474940000|2021-11-09 16:22:20|2425.7|2425.4|2425.9|2425.6|2426.2|2425.9|2425.7|2425.4|34
1636474950000|2021-11-09 16:22:30|2425.8|2425.5|2426.6|2426.3|2426.8|2426.5|2425.8|2425.5|18
1636474960000|2021-11-09 16:22:40|2426.7|2426.4|2426.7|2426.4|2426.7|2426.4|2426.1|2425.8|27
1636474970000|2021-11-09 16:22:50|2426.8|2426.5|2426.6|2426.3|2426.9|2426.6|2426.4|2426.1|15
1636474980000|2021-11-09 16:23:00|2426.7|2426.4|2427.1|2426.8|2427.2|2426.9|2426.2|2425.9|34
1636474990000|2021-11-09 16:23:10|2427|2426.7|2427.1|2426.8|2427.4|2427.1|2427|2426.7|44
1636475000000|2021-11-09 16:23:20|2427.2|2426.9|2427.5|2427.2|2427.5|2427.2|2427.2|2426.9|22
1636475010000|2021-11-09 16:23:30|2427.6|2427.3|2427.5|2427.2|2427.6|2427.3|2427.1|2426.8|62
1636475020000|2021-11-09 16:23:40|2427.4|2427.1|2427.6|2427.3|2427.6|2427.3|2427.2|2426.9|19
1636475030000|2021-11-09 16:23:50|2427.7|2427.4|2427.7|2427.4|2428|2427.7|2427.7|2427.4|59
1636475040000|2021-11-09 16:24:00|2428|2427.7|2427.8|2427.5|2428.1|2427.8|2427.7|2427.4|69
1636475050000|2021-11-09 16:24:10|2427.5|2427.2|2427.8|2427.5|2427.8|2427.5|2427.3|2427|29
1636475060000|2021-11-09 16:24:20|2427.7|2427.4|2428|2427.7|2428.1|2427.8|2427.7|2427.4|26
1636475070000|2021-11-09 16:24:30|2427.9|2427.6|2427.7|2427.4|2428.2|2427.9|2427.5|2427.2|33
1636475080000|2021-11-09 16:24:40|2427.6|2427.3|2427.8|2427.5|2427.8|2427.5|2427.4|2427.1|29
1636475090000|2021-11-09 16:24:50|2427.7|2427.4|2427.7|2427.4|2427.9|2427.6|2427.5|2427.2|28
1636475100000|2021-11-09 16:25:00|2427.6|2427.3|2427.8|2427.5|2427.9|2427.6|2427.6|2427.3|29
1636475110000|2021-11-09 16:25:10|2427.7|2427.4|2427.7|2427.4|2427.8|2427.5|2427.3|2427|28
1636475120000|2021-11-09 16:25:20|2427.8|2427.5|2428.5|2428.2|2428.5|2428.2|2427.8|2427.5|43
1636475130000|2021-11-09 16:25:30|2428.4|2428.1|2428.3|2428|2428.4|2428.1|2428.1|2427.8|25
1636475140000|2021-11-09 16:25:40|2428.2|2427.9|2428|2427.7|2428.3|2428|2427.7|2427.4|59
1636475150000|2021-11-09 16:25:50|2427.9|2427.6|2428|2427.7|2428.2|2427.9|2427.8|2427.5|23
1636475160000|2021-11-09 16:26:00|2427.9|2427.6|2428.2|2427.9|2428.3|2428|2427.9|2427.6|26
1636475170000|2021-11-09 16:26:10|2428|2427.7|2428.5|2428.2|2428.6|2428.3|2428|2427.7|55
1636475180000|2021-11-09 16:26:20|2428.4|2428.1|2428|2427.7|2428.5|2428.2|2428|2427.7|52
1636475190000|2021-11-09 16:26:30|2428.1|2427.8|2428.4|2428.1|2428.6|2428.3|2428.1|2427.8|38
1636475200000|2021-11-09 16:26:40|2428.5|2428.2|2428.9|2428.6|2428.9|2428.6|2428.5|2428.2|41
1636475210000|2021-11-09 16:26:50|2428.8|2428.5|2428.6|2428.3|2428.9|2428.6|2428.5|2428.2|46
1636475220000|2021-11-09 16:27:00|2428.5|2428.2|2428.1|2427.8|2428.5|2428.2|2428.1|2427.8|75
1636475230000|2021-11-09 16:27:10|2428.2|2427.9|2428.7|2428.4|2428.7|2428.4|2428.1|2427.8|37
1636475240000|2021-11-09 16:27:20|2428.6|2428.3|2428.2|2427.9|2428.7|2428.4|2428.2|2427.9|32
1636475250000|2021-11-09 16:27:30|2428.1|2427.8|2428.5|2428.2|2428.6|2428.3|2428.1|2427.8|32
1636475260000|2021-11-09 16:27:40|2428.4|2428.1|2428.2|2427.9|2428.6|2428.3|2428|2427.7|45
1636475270000|2021-11-09 16:27:50|2428.1|2427.8|2427.6|2427.3|2428.1|2427.8|2427.3|2427|56
1636475280000|2021-11-09 16:28:00|2427.7|2427.4|2427.9|2427.6|2428|2427.7|2427.7|2427.4|38
1636475290000|2021-11-09 16:28:10|2428|2427.7|2427.3|2427|2428.1|2427.8|2427.2|2426.9|50
1636475300000|2021-11-09 16:28:20|2427|2426.7|2427|2426.7|2427.3|2427|2426.7|2426.4|90
1636475310000|2021-11-09 16:28:30|2426.8|2426.5|2427.5|2427.2|2427.6|2427.3|2426.8|2426.5|59
1636475320000|2021-11-09 16:28:40|2427.6|2427.3|2426.8|2426.5|2427.6|2427.3|2426.8|2426.5|34
1636475330000|2021-11-09 16:28:50|2426.9|2426.6|2426.1|2425.8|2426.9|2426.6|2426.1|2425.8|42
1636475340000|2021-11-09 16:29:00|2426.4|2426.1|2427.4|2427.1|2427.5|2427.2|2426.4|2426.1|81
1636475350000|2021-11-09 16:29:10|2427.5|2427.2|2427.3|2427|2427.5|2427.2|2427.3|2427|20
1636475360000|2021-11-09 16:29:20|2427.4|2427.1|2428|2427.7|2428|2427.7|2427.4|2427.1|45
1636475370000|2021-11-09 16:29:30|2427.9|2427.6|2427.9|2427.6|2428.2|2427.9|2427.8|2427.5|29
1636475380000|2021-11-09 16:29:40|2427.8|2427.5|2427.8|2427.5|2427.9|2427.6|2427.3|2427|35
1636475390000|2021-11-09 16:29:50|2427.9|2427.6|2427.8|2427.5|2427.9|2427.6|2427.7|2427.4|26
1636475400000|2021-11-09 16:30:00|2427.5|2427.2|2428.4|2428.1|2428.4|2428.1|2427.2|2426.9|78
1636475410000|2021-11-09 16:30:10|2428.3|2428|2429.1|2428.8|2429.1|2428.8|2428.3|2428|84
1636475420000|2021-11-09 16:30:20|2429|2428.7|2428.7|2428.4|2429.1|2428.8|2428.2|2427.9|47
1636475430000|2021-11-09 16:30:30|2428.8|2428.5|2428.8|2428.5|2429.1|2428.8|2428.5|2428.2|41
1636475440000|2021-11-09 16:30:40|2428.7|2428.4|2429.3|2429|2429.6|2429.3|2428.7|2428.4|67
1636475450000|2021-11-09 16:30:50|2429.2|2428.9|2429.3|2429|2429.3|2429|2429|2428.7|13
1636475460000|2021-11-09 16:31:00|2429.2|2428.9|2429.9|2429.6|2429.9|2429.6|2428.9|2428.6|39
1636475470000|2021-11-09 16:31:10|2429.8|2429.5|2429.5|2429.2|2429.8|2429.5|2429.5|2429.2|42
1636475480000|2021-11-09 16:31:20|2429.3|2429|2428.8|2428.5|2429.4|2429.1|2428.7|2428.4|43
1636475490000|2021-11-09 16:31:30|2428.7|2428.4|2429.1|2428.8|2429.2|2428.9|2428.6|2428.3|25
1636475500000|2021-11-09 16:31:40|2429.2|2428.9|2429|2428.7|2429.4|2429.1|2428.8|2428.5|92
1636475510000|2021-11-09 16:31:50|2428.9|2428.6|2427.5|2427.2|2428.9|2428.6|2427.5|2427.2|80
1636475520000|2021-11-09 16:32:00|2427.6|2427.3|2427.3|2427|2427.7|2427.4|2427.1|2426.8|56
1636475530000|2021-11-09 16:32:10|2427.2|2426.9|2427.2|2426.9|2427.4|2427.1|2426.8|2426.5|50
1636475540000|2021-11-09 16:32:20|2427|2426.7|2427.1|2426.8|2427.2|2426.9|2426.8|2426.5|37
1636475550000|2021-11-09 16:32:30|2427|2426.7|2427.3|2427|2427.3|2427|2426.9|2426.6|36
1636475560000|2021-11-09 16:32:40|2427.1|2426.8|2426.8|2426.5|2427.4|2427.1|2426.7|2426.4|18
1636475570000|2021-11-09 16:32:50|2426.9|2426.6|2427.8|2427.5|2427.8|2427.5|2426.8|2426.5|26
1636475580000|2021-11-09 16:33:00|2427.7|2427.4|2427.2|2426.9|2428.1|2427.8|2427.2|2426.9|31
1636475590000|2021-11-09 16:33:10|2427.4|2427.1|2427.8|2427.5|2427.8|2427.5|2427.3|2427|18
1636475600000|2021-11-09 16:33:20|2427.9|2427.6|2428.6|2428.3|2428.6|2428.3|2427.7|2427.4|33
1636475610000|2021-11-09 16:33:30|2428.4|2428.1|2429.3|2429|2429.4|2429.1|2428.4|2428.1|31
1636475620000|2021-11-09 16:33:40|2429.5|2429.2|2429.8|2429.5|2429.9|2429.6|2429.5|2429.2|137
1636475630000|2021-11-09 16:33:50|2429.7|2429.4|2429.1|2428.8|2429.9|2429.6|2429.1|2428.8|53
1636475640000|2021-11-09 16:34:00|2428.8|2428.5|2428.9|2428.6|2429.1|2428.8|2428.6|2428.3|39
1636475650000|2021-11-09 16:34:10|2429|2428.7|2428.4|2428.1|2429|2428.7|2428.3|2428|33
1636475660000|2021-11-09 16:34:20|2428.3|2428|2428|2427.7|2428.5|2428.2|2427.7|2427.4|25
1636475670000|2021-11-09 16:34:30|2427.9|2427.6|2428.1|2427.8|2428.1|2427.8|2427.8|2427.5|27
1636475680000|2021-11-09 16:34:40|2428.2|2427.9|2427.6|2427.3|2428.3|2428|2427.6|2427.3|54
1636475690000|2021-11-09 16:34:50|2427.5|2427.2|2428.1|2427.8|2428.1|2427.8|2427.5|2427.2|18
1636475700000|2021-11-09 16:35:00|2428.2|2427.9|2429.1|2428.8|2429.1|2428.8|2428.2|2427.9|31
1636475710000|2021-11-09 16:35:10|2428.9|2428.6|2429|2428.7|2429.4|2429.1|2428.8|2428.5|24
1636475720000|2021-11-09 16:35:20|2429.1|2428.8|2429.2|2428.9|2429.6|2429.3|2429.1|2428.8|36
1636475730000|2021-11-09 16:35:30|2429.3|2429|2428.9|2428.6|2429.4|2429.1|2428.7|2428.4|16
1636475740000|2021-11-09 16:35:40|2429|2428.7|2429.4|2429.1|2429.4|2429.1|2428.9|2428.6|26
1636475750000|2021-11-09 16:35:50|2429.3|2429|2428.6|2428.3|2429.5|2429.2|2428.6|2428.3|55
1636475760000|2021-11-09 16:36:00|2428.7|2428.4|2427.7|2427.4|2428.9|2428.6|2427.7|2427.4|37
1636475770000|2021-11-09 16:36:10|2427.8|2427.5|2428.2|2427.9|2428.2|2427.9|2427.3|2427|43
1636475780000|2021-11-09 16:36:20|2428.3|2428|2429|2428.7|2429|2428.7|2428.1|2427.8|47
1636475790000|2021-11-09 16:36:30|2428.8|2428.5|2429|2428.7|2429.1|2428.8|2428.8|2428.5|22
1636475800000|2021-11-09 16:36:40|2428.9|2428.6|2429.6|2429.3|2429.6|2429.3|2428.8|2428.5|29
1636475810000|2021-11-09 16:36:50|2429.7|2429.4|2429|2428.7|2429.9|2429.6|2428.9|2428.6|34
1636475820000|2021-11-09 16:37:00|2428.9|2428.6|2428.4|2428.1|2428.9|2428.6|2427.8|2427.5|75
1636475830000|2021-11-09 16:37:10|2428.5|2428.2|2428.1|2427.8|2428.6|2428.3|2428.1|2427.8|22
1636475840000|2021-11-09 16:37:20|2428.2|2427.9|2427.4|2427.1|2428.4|2428.1|2426.9|2426.6|78
1636475850000|2021-11-09 16:37:30|2427.3|2427|2427.2|2426.9|2427.3|2427|2426.8|2426.5|24
1636475860000|2021-11-09 16:37:40|2427.3|2427|2427.2|2426.9|2427.5|2427.2|2426.8|2426.5|21
1636475870000|2021-11-09 16:37:50|2427.1|2426.8|2427.3|2427|2427.3|2427|2426.4|2426.1|48
1636475880000|2021-11-09 16:38:00|2427.2|2426.9|2427.1|2426.8|2427.4|2427.1|2426.9|2426.6|36
1636475890000|2021-11-09 16:38:10|2427.3|2427|2426.7|2426.4|2427.3|2427|2426.4|2426.1|42
1636475900000|2021-11-09 16:38:20|2426.6|2426.3|2427.7|2427.4|2427.8|2427.5|2426.6|2426.3|127
1636475910000|2021-11-09 16:38:30|2427.6|2427.3|2427.8|2427.5|2428|2427.7|2427.6|2427.3|63
1636475920000|2021-11-09 16:38:40|2427.9|2427.6|2428.3|2428|2428.3|2428|2427.6|2427.3|39
1636475930000|2021-11-09 16:38:50|2428.4|2428.1|2429|2428.7|2429|2428.7|2428.4|2428.1|51
1636475940000|2021-11-09 16:39:00|2428.9|2428.6|2429|2428.7|2429.2|2428.9|2428.6|2428.3|86
1636475950000|2021-11-09 16:39:10|2429.1|2428.8|2429.1|2428.8|2429.5|2429.2|2429|2428.7|41
1636475960000|2021-11-09 16:39:20|2429|2428.7|2428.9|2428.6|2429.2|2428.9|2428.8|2428.5|17
1636475970000|2021-11-09 16:39:30|2428.7|2428.4|2428.6|2428.3|2428.7|2428.4|2428.4|2428.1|46
1636475980000|2021-11-09 16:39:40|2428.5|2428.2|2428.5|2428.2|2428.7|2428.4|2428.4|2428.1|43
1636475990000|2021-11-09 16:39:50|2428.4|2428.1|2428.5|2428.2|2428.9|2428.6|2428.4|2428.1|25
1636476000000|2021-11-09 16:40:00|2428.8|2428.5|2428.2|2427.9|2429|2428.7|2428.2|2427.9|37
1636476010000|2021-11-09 16:40:10|2428.3|2428|2428.4|2428.1|2428.5|2428.2|2428.2|2427.9|19
1636476020000|2021-11-09 16:40:20|2428.3|2428|2428.5|2428.2|2428.7|2428.4|2428.3|2428|26
1636476030000|2021-11-09 16:40:30|2428.6|2428.3|2429.4|2429.1|2429.5|2429.2|2428.5|2428.2|81
1636476040000|2021-11-09 16:40:40|2429.3|2429|2429.5|2429.2|2429.5|2429.2|2429.1|2428.8|16
1636476050000|2021-11-09 16:40:50|2429.4|2429.1|2429.8|2429.5|2429.9|2429.6|2429.2|2428.9|38
1636476060000|2021-11-09 16:41:00|2429.9|2429.6|2429.4|2429.1|2429.9|2429.6|2429.4|2429.1|26
1636476070000|2021-11-09 16:41:10|2429.5|2429.2|2429.3|2429|2429.6|2429.3|2429.1|2428.8|20
1636476080000|2021-11-09 16:41:20|2429.2|2428.9|2429|2428.7|2429.5|2429.2|2428.9|2428.6|127
1636476090000|2021-11-09 16:41:30|2428.8|2428.5|2428.7|2428.4|2428.9|2428.6|2428.4|2428.1|34
1636476100000|2021-11-09 16:41:40|2428.6|2428.3|2428.2|2427.9|2428.7|2428.4|2428.2|2427.9|26
1636476110000|2021-11-09 16:41:50|2428.4|2428.1|2428|2427.7|2428.7|2428.4|2428|2427.7|25
1636476120000|2021-11-09 16:42:00|2427.9|2427.6|2428.9|2428.6|2428.9|2428.6|2427.9|2427.6|38
1636476130000|2021-11-09 16:42:10|2429|2428.7|2429.2|2428.9|2429.5|2429.2|2428.9|2428.6|72
1636476140000|2021-11-09 16:42:20|2429.3|2429|2429.7|2429.4|2429.9|2429.6|2429.3|2429|54
1636476150000|2021-11-09 16:42:30|2429.6|2429.3|2430.1|2429.8|2430.2|2429.9|2429.5|2429.2|24
1636476160000|2021-11-09 16:42:40|2430|2429.7|2429.2|2428.9|2430|2429.7|2429.2|2428.9|17
1636476170000|2021-11-09 16:42:50|2429.1|2428.8|2428.5|2428.2|2429.2|2428.9|2428.5|2428.2|22
1636476180000|2021-11-09 16:43:00|2428.3|2428|2428.6|2428.3|2428.7|2428.4|2428.3|2428|24
1636476190000|2021-11-09 16:43:10|2428.7|2428.4|2428.3|2428|2428.8|2428.5|2428.1|2427.8|79
1636476200000|2021-11-09 16:43:20|2428.5|2428.2|2429.2|2428.9|2429.6|2429.3|2428.5|2428.2|54
1636476210000|2021-11-09 16:43:30|2429.1|2428.8|2429.3|2429|2429.4|2429.1|2429.1|2428.8|27
1636476220000|2021-11-09 16:43:40|2429.2|2428.9|2430.2|2429.9|2430.2|2429.9|2429.2|2428.9|53
1636476230000|2021-11-09 16:43:50|2430.4|2430.1|2430.8|2430.5|2431.1|2430.8|2430.4|2430.1|165
1636476240000|2021-11-09 16:44:00|2430.9|2430.6|2431.3|2431|2431.5|2431.2|2430.6|2430.3|98
1636476250000|2021-11-09 16:44:10|2431.2|2430.9|2432|2431.7|2432.2|2431.9|2431.2|2430.9|85
1636476260000|2021-11-09 16:44:20|2432.2|2431.9|2432.2|2431.9|2432.6|2432.3|2432|2431.7|104
1636476270000|2021-11-09 16:44:30|2432.1|2431.8|2432.6|2432.3|2432.8|2432.5|2431.9|2431.6|45
1636476280000|2021-11-09 16:44:40|2432.7|2432.4|2432.7|2432.4|2433.1|2432.8|2432.6|2432.3|50
1636476290000|2021-11-09 16:44:50|2432.6|2432.3|2433.1|2432.8|2433.3|2433|2432.6|2432.3|118
1636476300000|2021-11-09 16:45:00|2432.9|2432.6|2431.7|2431.4|2433|2432.7|2431.7|2431.4|89
1636476310000|2021-11-09 16:45:10|2431.6|2431.3|2431.4|2431.1|2431.8|2431.5|2430.9|2430.6|110
1636476320000|2021-11-09 16:45:20|2431.3|2431|2432|2431.7|2432|2431.7|2431.3|2431|66
1636476330000|2021-11-09 16:45:30|2432.1|2431.8|2432.1|2431.8|2432.5|2432.2|2431.9|2431.6|36
1636476340000|2021-11-09 16:45:40|2432.2|2431.9|2432|2431.7|2432.3|2432|2431.8|2431.5|35
1636476350000|2021-11-09 16:45:50|2431.9|2431.6|2431.9|2431.6|2432.2|2431.9|2431.7|2431.4|18
1636476360000|2021-11-09 16:46:00|2431.8|2431.5|2430.8|2430.5|2432.1|2431.8|2430.8|2430.5|104
1636476370000|2021-11-09 16:46:10|2430.9|2430.6|2430.6|2430.3|2431.2|2430.9|2430.5|2430.2|36
1636476380000|2021-11-09 16:46:20|2430.5|2430.2|2430.5|2430.2|2430.8|2430.5|2430.4|2430.1|47
1636476390000|2021-11-09 16:46:30|2430.4|2430.1|2430.9|2430.6|2430.9|2430.6|2430.4|2430.1|22
1636476400000|2021-11-09 16:46:40|2431|2430.7|2429.9|2429.6|2431|2430.7|2429.9|2429.6|54
1636476410000|2021-11-09 16:46:50|2430|2429.7|2430.2|2429.9|2430.3|2430|2429.9|2429.6|23
1636476420000|2021-11-09 16:47:00|2430.3|2430|2430.2|2429.9|2430.5|2430.2|2430.2|2429.9|29
1636476430000|2021-11-09 16:47:10|2430.3|2430|2430.1|2429.8|2430.3|2430|2429.8|2429.5|32
1636476440000|2021-11-09 16:47:20|2430.2|2429.9|2430.1|2429.8|2430.3|2430|2429.9|2429.6|15
1636476450000|2021-11-09 16:47:30|2430.2|2429.9|2429.9|2429.6|2430.5|2430.2|2429.8|2429.5|12
1636476460000|2021-11-09 16:47:40|2430|2429.7|2429.8|2429.5|2430.1|2429.8|2429.8|2429.5|18
1636476470000|2021-11-09 16:47:50|2429.9|2429.6|2429.2|2428.9|2429.9|2429.6|2429.1|2428.8|78
1636476480000|2021-11-09 16:48:00|2429.3|2429|2429.1|2428.8|2429.5|2429.2|2428.9|2428.6|58
1636476490000|2021-11-09 16:48:10|2429|2428.7|2428.8|2428.5|2429|2428.7|2428.6|2428.3|28
1636476500000|2021-11-09 16:48:20|2428.7|2428.4|2428.1|2427.8|2428.7|2428.4|2428|2427.7|71
1636476510000|2021-11-09 16:48:30|2428.2|2427.9|2428.1|2427.8|2428.4|2428.1|2427.9|2427.6|44
1636476520000|2021-11-09 16:48:40|2428.2|2427.9|2428|2427.7|2428.4|2428.1|2428|2427.7|27
1636476530000|2021-11-09 16:48:50|2427.9|2427.6|2427.9|2427.6|2428|2427.7|2427.5|2427.2|60
1636476540000|2021-11-09 16:49:00|2428|2427.7|2427.9|2427.6|2428.2|2427.9|2427.6|2427.3|35
1636476550000|2021-11-09 16:49:10|2427.8|2427.5|2427.2|2426.9|2428|2427.7|2427.1|2426.8|35
1636476560000|2021-11-09 16:49:20|2427.5|2427.2|2427|2426.7|2427.7|2427.4|2427|2426.7|41
1636476570000|2021-11-09 16:49:30|2427.1|2426.8|2427.9|2427.6|2428.1|2427.8|2427.1|2426.8|32
1636476580000|2021-11-09 16:49:40|2427.7|2427.4|2428.2|2427.9|2428.2|2427.9|2427.7|2427.4|32
1636476590000|2021-11-09 16:49:50|2428.3|2428|2428|2427.7|2428.4|2428.1|2427.9|2427.6|31
1636476600000|2021-11-09 16:50:00|2427.9|2427.6|2428.4|2428.1|2428.4|2428.1|2427.8|2427.5|26
1636476610000|2021-11-09 16:50:10|2428.3|2428|2427.7|2427.4|2428.3|2428|2427.7|2427.4|40
1636476620000|2021-11-09 16:50:20|2427.8|2427.5|2427.9|2427.6|2428|2427.7|2427.5|2427.2|30
1636476630000|2021-11-09 16:50:30|2427.8|2427.5|2428.1|2427.8|2428.4|2428.1|2427.7|2427.4|44
1636476640000|2021-11-09 16:50:40|2428.2|2427.9|2428.7|2428.4|2428.7|2428.4|2428.1|2427.8|22
1636476650000|2021-11-09 16:50:50|2428.8|2428.5|2428.1|2427.8|2428.9|2428.6|2428.1|2427.8|40
1636476660000|2021-11-09 16:51:00|2427.9|2427.6|2427.4|2427.1|2427.9|2427.6|2427|2426.7|154
1636476670000|2021-11-09 16:51:10|2427.3|2427|2427.9|2427.6|2428|2427.7|2427.3|2427|35
1636476680000|2021-11-09 16:51:20|2428|2427.7|2427.5|2427.2|2428|2427.7|2427.4|2427.1|14
1636476690000|2021-11-09 16:51:30|2427.4|2427.1|2426.9|2426.6|2427.4|2427.1|2426.8|2426.5|31
1636476700000|2021-11-09 16:51:40|2426.6|2426.3|2427|2426.7|2427.1|2426.8|2426.6|2426.3|68
1636476710000|2021-11-09 16:51:50|2426.9|2426.6|2426.8|2426.5|2426.9|2426.6|2426.6|2426.3|25
1636476720000|2021-11-09 16:52:00|2426.9|2426.6|2426.1|2425.8|2426.9|2426.6|2426.1|2425.8|46
1636476730000|2021-11-09 16:52:10|2426.3|2426|2425.9|2425.6|2426.3|2426|2425.8|2425.5|54
1636476740000|2021-11-09 16:52:20|2426|2425.7|2426.8|2426.5|2427|2426.7|2426|2425.7|29
1636476750000|2021-11-09 16:52:30|2426.7|2426.4|2426.8|2426.5|2427|2426.7|2426.5|2426.2|38
1636476760000|2021-11-09 16:52:40|2426.9|2426.6|2426.1|2425.8|2427|2426.7|2426.1|2425.8|47
1636476770000|2021-11-09 16:52:50|2426.2|2425.9|2425.8|2425.5|2426.3|2426|2425.4|2425.1|51
1636476780000|2021-11-09 16:53:00|2425.9|2425.6|2426|2425.7|2426.4|2426.1|2425.6|2425.3|194
1636476790000|2021-11-09 16:53:10|2426.1|2425.8|2426.2|2425.9|2426.6|2426.3|2425.9|2425.6|32
1636476800000|2021-11-09 16:53:20|2426.1|2425.8|2425.9|2425.6|2426.2|2425.9|2425.7|2425.4|24
1636476810000|2021-11-09 16:53:30|2425.8|2425.5|2425.6|2425.3|2426|2425.7|2425.6|2425.3|22
1636476820000|2021-11-09 16:53:40|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.2|2424.9|31
1636476830000|2021-11-09 16:53:50|2425.8|2425.5|2425.6|2425.3|2426.1|2425.8|2425.5|2425.2|19
1636476840000|2021-11-09 16:54:00|2425.5|2425.2|2426.1|2425.8|2426.2|2425.9|2425.5|2425.2|36
1636476850000|2021-11-09 16:54:10|2426.2|2425.9|2426.3|2426|2426.6|2426.3|2426.2|2425.9|9
1636476860000|2021-11-09 16:54:20|2426.1|2425.8|2425.4|2425.1|2426.1|2425.8|2425.4|2425.1|26
1636476870000|2021-11-09 16:54:30|2425.2|2424.9|2424.8|2424.5|2425.4|2425.1|2424.8|2424.5|27
1636476880000|2021-11-09 16:54:40|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.7|2424.4|16
1636476890000|2021-11-09 16:54:50|2424.7|2424.4|2425.1|2424.8|2425.2|2424.9|2424.6|2424.3|17
1636476900000|2021-11-09 16:55:00|2425.2|2424.9|2425|2424.7|2425.2|2424.9|2424.4|2424.1|53
1636476910000|2021-11-09 16:55:10|2424.8|2424.5|2424.2|2423.9|2424.8|2424.5|2424.1|2423.8|46
1636476920000|2021-11-09 16:55:20|2424.3|2424|2424.6|2424.3|2424.7|2424.4|2424.3|2424|30
1636476930000|2021-11-09 16:55:30|2424.7|2424.4|2424.9|2424.6|2424.9|2424.6|2424.5|2424.2|31
1636476940000|2021-11-09 16:55:40|2425|2424.7|2424.5|2424.2|2425.3|2425|2424.5|2424.2|53
1636476950000|2021-11-09 16:55:50|2424.4|2424.1|2424.4|2424.1|2424.5|2424.2|2424|2423.7|29
1636476960000|2021-11-09 16:56:00|2424.2|2423.9|2424.2|2423.9|2424.3|2424|2423.9|2423.6|42
1636476970000|2021-11-09 16:56:10|2424.3|2424|2425|2424.7|2425.3|2425|2424.2|2423.9|36
1636476980000|2021-11-09 16:56:20|2424.9|2424.6|2425.6|2425.3|2425.6|2425.3|2424.9|2424.6|48
1636476990000|2021-11-09 16:56:30|2425.8|2425.5|2425.6|2425.3|2426|2425.7|2425.5|2425.2|56
1636477000000|2021-11-09 16:56:40|2425.4|2425.1|2424.7|2424.4|2425.4|2425.1|2424.6|2424.3|20
1636477010000|2021-11-09 16:56:50|2424.8|2424.5|2424.7|2424.4|2425|2424.7|2424.5|2424.2|52
1636477020000|2021-11-09 16:57:00|2424.9|2424.6|2425.4|2425.1|2425.5|2425.2|2424.7|2424.4|19
1636477030000|2021-11-09 16:57:10|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.4|2425.1|34
1636477040000|2021-11-09 16:57:20|2425.8|2425.5|2425.9|2425.6|2426|2425.7|2425.5|2425.2|54
1636477050000|2021-11-09 16:57:30|2426|2425.7|2425.1|2424.8|2426|2425.7|2424.9|2424.6|20
1636477060000|2021-11-09 16:57:40|2425|2424.7|2425.2|2424.9|2425.2|2424.9|2424.9|2424.6|23
1636477070000|2021-11-09 16:57:50|2425.3|2425|2425.2|2424.9|2425.7|2425.4|2425.1|2424.8|52
1636477080000|2021-11-09 16:58:00|2425.1|2424.8|2424.7|2424.4|2425.6|2425.3|2424.6|2424.3|106
1636477090000|2021-11-09 16:58:10|2424.8|2424.5|2425|2424.7|2425.3|2425|2424.8|2424.5|43
1636477100000|2021-11-09 16:58:20|2424.9|2424.6|2424.6|2424.3|2424.9|2424.6|2424.2|2423.9|44
1636477110000|2021-11-09 16:58:30|2424.8|2424.5|2425.5|2425.2|2425.8|2425.5|2424.8|2424.5|60
1636477120000|2021-11-09 16:58:40|2425.6|2425.3|2426.4|2426.1|2426.4|2426.1|2425.6|2425.3|67
1636477130000|2021-11-09 16:58:50|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2425.9|2425.6|49
1636477140000|2021-11-09 16:59:00|2426.1|2425.8|2425.4|2425.1|2426.1|2425.8|2425.3|2425|35
1636477150000|2021-11-09 16:59:10|2425.5|2425.2|2425.5|2425.2|2425.7|2425.4|2425.3|2425|41
1636477160000|2021-11-09 16:59:20|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.3|2425|48
1636477170000|2021-11-09 16:59:30|2425.8|2425.5|2425.2|2424.9|2426.1|2425.8|2425.2|2424.9|56
1636477180000|2021-11-09 16:59:40|2425.1|2424.8|2424.6|2424.3|2425.1|2424.8|2424|2423.7|98
1636477190000|2021-11-09 16:59:50|2424.7|2424.4|2424.9|2424.6|2425|2424.7|2424.5|2424.2|34
1636477200000|2021-11-09 17:00:00|2424.5|2424.2|2423.8|2423.5|2424.6|2424.3|2423.4|2423.1|112
1636477210000|2021-11-09 17:00:10|2423.9|2423.6|2423.6|2423.3|2424.1|2423.8|2423.5|2423.2|47
1636477220000|2021-11-09 17:00:20|2423.7|2423.4|2423.1|2422.8|2423.7|2423.4|2422.8|2422.5|84
1636477230000|2021-11-09 17:00:30|2423|2422.7|2424.2|2423.9|2424.3|2424|2422.9|2422.6|75
1636477240000|2021-11-09 17:00:40|2423.8|2423.5|2423.1|2422.8|2423.8|2423.5|2423.1|2422.8|138
1636477250000|2021-11-09 17:00:50|2423|2422.7|2423.9|2423.6|2423.9|2423.6|2422.9|2422.6|88
1636477260000|2021-11-09 17:01:00|2424|2423.7|2424.3|2424|2424.6|2424.3|2424|2423.7|95
1636477270000|2021-11-09 17:01:10|2424.2|2423.9|2423.9|2423.6|2424.3|2424|2423.6|2423.3|39
1636477280000|2021-11-09 17:01:20|2423.8|2423.5|2423.9|2423.6|2424|2423.7|2423.5|2423.2|25
1636477290000|2021-11-09 17:01:30|2423.8|2423.5|2424.1|2423.8|2424.3|2424|2423.8|2423.5|14
1636477300000|2021-11-09 17:01:40|2424.2|2423.9|2423.7|2423.4|2424.2|2423.9|2423.5|2423.2|28
1636477310000|2021-11-09 17:01:50|2423.6|2423.3|2423.6|2423.3|2424|2423.7|2423.4|2423.1|39
1636477320000|2021-11-09 17:02:00|2423.8|2423.5|2423.3|2423|2423.8|2423.5|2422.9|2422.6|95
1636477330000|2021-11-09 17:02:10|2423.1|2422.8|2422.8|2422.5|2423.1|2422.8|2422.4|2422.1|97
1636477340000|2021-11-09 17:02:20|2422.9|2422.6|2422.2|2421.9|2423|2422.7|2422.2|2421.9|40
1636477350000|2021-11-09 17:02:30|2422.1|2421.8|2422.6|2422.3|2422.6|2422.3|2422|2421.7|30
1636477360000|2021-11-09 17:02:40|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.2|2421.9|38
1636477370000|2021-11-09 17:02:50|2422.4|2422.1|2422.7|2422.4|2422.7|2422.4|2422|2421.7|49
1636477380000|2021-11-09 17:03:00|2422.6|2422.3|2422.7|2422.4|2423|2422.7|2422.6|2422.3|35
1636477390000|2021-11-09 17:03:10|2422.6|2422.3|2423.2|2422.9|2423.2|2422.9|2422.6|2422.3|31
1636477400000|2021-11-09 17:03:20|2423.1|2422.8|2423.5|2423.2|2423.6|2423.3|2422.9|2422.6|25
1636477410000|2021-11-09 17:03:30|2423.4|2423.1|2423.1|2422.8|2423.4|2423.1|2422.9|2422.6|25
1636477420000|2021-11-09 17:03:40|2423.2|2422.9|2423.3|2423|2423.4|2423.1|2423|2422.7|25
1636477430000|2021-11-09 17:03:50|2423.2|2422.9|2423.3|2423|2423.4|2423.1|2423.1|2422.8|15
1636477440000|2021-11-09 17:04:00|2423.2|2422.9|2422.9|2422.6|2423.5|2423.2|2422.9|2422.6|28
1636477450000|2021-11-09 17:04:10|2423|2422.7|2423.2|2422.9|2423.3|2423|2422.9|2422.6|38
1636477460000|2021-11-09 17:04:20|2423.1|2422.8|2422.8|2422.5|2423.4|2423.1|2422.7|2422.4|27
1636477470000|2021-11-09 17:04:30|2423|2422.7|2422.4|2422.1|2423.1|2422.8|2422.3|2422|26
1636477480000|2021-11-09 17:04:40|2422.5|2422.2|2421.7|2421.4|2422.5|2422.2|2421.6|2421.3|75
1636477490000|2021-11-09 17:04:50|2421.8|2421.5|2422.4|2422.1|2422.4|2422.1|2421.7|2421.4|36
1636477500000|2021-11-09 17:05:00|2422.5|2422.2|2421.1|2420.8|2422.6|2422.3|2421.1|2420.8|120
1636477510000|2021-11-09 17:05:10|2421.2|2420.9|2422.6|2422.3|2422.6|2422.3|2421|2420.7|47
1636477520000|2021-11-09 17:05:20|2422.4|2422.1|2423.7|2423.4|2424.1|2423.8|2422.3|2422|151
1636477530000|2021-11-09 17:05:30|2423.8|2423.5|2424.2|2423.9|2425.1|2424.8|2423.8|2423.5|119
1636477540000|2021-11-09 17:05:40|2424.3|2424|2424.7|2424.4|2425|2424.7|2424.1|2423.8|54
1636477550000|2021-11-09 17:05:50|2424.5|2424.2|2424.6|2424.3|2424.8|2424.5|2424.3|2424|77
1636477560000|2021-11-09 17:06:00|2424.4|2424.1|2425|2424.7|2425|2424.7|2424.1|2423.8|24
1636477570000|2021-11-09 17:06:10|2424.9|2424.6|2425|2424.7|2425.1|2424.8|2424.6|2424.3|47
1636477580000|2021-11-09 17:06:20|2425.1|2424.8|2425.2|2424.9|2425.5|2425.2|2424.8|2424.5|54
1636477590000|2021-11-09 17:06:30|2425.1|2424.8|2424.6|2424.3|2425.5|2425.2|2424.6|2424.3|36
1636477600000|2021-11-09 17:06:40|2424.7|2424.4|2424|2423.7|2424.8|2424.5|2423.6|2423.3|50
1636477610000|2021-11-09 17:06:50|2424.1|2423.8|2424.3|2424|2424.3|2424|2423.7|2423.4|18
1636477620000|2021-11-09 17:07:00|2424.2|2423.9|2423.9|2423.6|2424.4|2424.1|2423.9|2423.6|68
1636477630000|2021-11-09 17:07:10|2424|2423.7|2423.9|2423.6|2424.1|2423.8|2423.7|2423.4|33
1636477640000|2021-11-09 17:07:20|2423.8|2423.5|2423.5|2423.2|2424.3|2424|2423.4|2423.1|29
1636477650000|2021-11-09 17:07:30|2423.6|2423.3|2423.1|2422.8|2423.6|2423.3|2423.1|2422.8|58
1636477660000|2021-11-09 17:07:40|2423|2422.7|2423.4|2423.1|2423.6|2423.3|2423|2422.7|23
1636477670000|2021-11-09 17:07:50|2423.5|2423.2|2423.2|2422.9|2423.5|2423.2|2423|2422.7|9
1636477680000|2021-11-09 17:08:00|2423.3|2423|2423.5|2423.2|2423.7|2423.4|2423.3|2423|55
1636477690000|2021-11-09 17:08:10|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|104
1636477700000|2021-11-09 17:08:20|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.5|2423.2|28
1636477710000|2021-11-09 17:08:30|2423.6|2423.3|2423.9|2423.6|2424|2423.7|2423.6|2423.3|33
1636477720000|2021-11-09 17:08:40|2424|2423.7|2424.3|2424|2424.3|2424|2424|2423.7|20
1636477730000|2021-11-09 17:08:50|2424.4|2424.1|2425.2|2424.9|2425.2|2424.9|2424.4|2424.1|66
1636477740000|2021-11-09 17:09:00|2425.1|2424.8|2424.9|2424.6|2425.2|2424.9|2424.8|2424.5|32
1636477750000|2021-11-09 17:09:10|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.4|2424.1|128
1636477760000|2021-11-09 17:09:20|2424.7|2424.4|2424.5|2424.2|2424.9|2424.6|2424.4|2424.1|49
1636477770000|2021-11-09 17:09:30|2424.6|2424.3|2425.5|2425.2|2425.5|2425.2|2424.6|2424.3|33
1636477780000|2021-11-09 17:09:40|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.2|2424.9|35
1636477790000|2021-11-09 17:09:50|2425.3|2425|2425.5|2425.2|2425.7|2425.4|2425.2|2424.9|23
1636477800000|2021-11-09 17:10:00|2425.6|2425.3|2426.1|2425.8|2426.5|2426.2|2425.5|2425.2|91
1636477810000|2021-11-09 17:10:10|2426.2|2425.9|2426.9|2426.6|2426.9|2426.6|2426.2|2425.9|61
1636477820000|2021-11-09 17:10:20|2426.8|2426.5|2426.9|2426.6|2427.3|2427|2426.7|2426.4|39
1636477830000|2021-11-09 17:10:30|2426.5|2426.2|2426.5|2426.2|2426.7|2426.4|2426.3|2426|62
1636477840000|2021-11-09 17:10:40|2426.6|2426.3|2427.3|2427|2427.3|2427|2426.6|2426.3|29
1636477850000|2021-11-09 17:10:50|2427.4|2427.1|2427.2|2426.9|2427.4|2427.1|2426.9|2426.6|56
1636477860000|2021-11-09 17:11:00|2427|2426.7|2427.5|2427.2|2427.5|2427.2|2427|2426.7|27
1636477870000|2021-11-09 17:11:10|2427.4|2427.1|2427.7|2427.4|2427.9|2427.6|2427.4|2427.1|75
1636477880000|2021-11-09 17:11:20|2427.8|2427.5|2427.6|2427.3|2427.8|2427.5|2427.2|2426.9|68
1636477890000|2021-11-09 17:11:30|2427.7|2427.4|2427.6|2427.3|2427.8|2427.5|2427.3|2427|32
1636477900000|2021-11-09 17:11:40|2427.5|2427.2|2428|2427.7|2428.2|2427.9|2427.5|2427.2|46
1636477910000|2021-11-09 17:11:50|2428.1|2427.8|2428.2|2427.9|2428.3|2428|2428|2427.7|29
1636477920000|2021-11-09 17:12:00|2428.1|2427.8|2428|2427.7|2428.3|2428|2427.7|2427.4|38
1636477930000|2021-11-09 17:12:10|2427.9|2427.6|2428.7|2428.4|2428.8|2428.5|2427.7|2427.4|98
1636477940000|2021-11-09 17:12:20|2428.5|2428.2|2429.3|2429|2429.5|2429.2|2428.4|2428.1|72
1636477950000|2021-11-09 17:12:30|2429.2|2428.9|2429.2|2428.9|2429.6|2429.3|2429.1|2428.8|48
1636477960000|2021-11-09 17:12:40|2429.1|2428.8|2429.3|2429|2429.4|2429.1|2429.1|2428.8|35
1636477970000|2021-11-09 17:12:50|2429.2|2428.9|2429|2428.7|2429.2|2428.9|2428.7|2428.4|30
1636477980000|2021-11-09 17:13:00|2428.9|2428.6|2428.1|2427.8|2428.9|2428.6|2428|2427.7|72
1636477990000|2021-11-09 17:13:10|2428|2427.7|2427.5|2427.2|2428.1|2427.8|2427.4|2427.1|45
1636478000000|2021-11-09 17:13:20|2427.3|2427|2426.6|2426.3|2427.4|2427.1|2426.4|2426.1|65
1636478010000|2021-11-09 17:13:30|2426.5|2426.2|2426.5|2426.2|2427.2|2426.9|2426.5|2426.2|24
1636478020000|2021-11-09 17:13:40|2426.6|2426.3|2426.9|2426.6|2427|2426.7|2426.4|2426.1|20
1636478030000|2021-11-09 17:13:50|2426.8|2426.5|2427.1|2426.8|2427.3|2427|2426.8|2426.5|11
1636478040000|2021-11-09 17:14:00|2427.2|2426.9|2427.8|2427.5|2427.8|2427.5|2427.2|2426.9|43
1636478050000|2021-11-09 17:14:10|2428|2427.7|2427.9|2427.6|2428.1|2427.8|2427.7|2427.4|16
1636478060000|2021-11-09 17:14:20|2428|2427.7|2428.1|2427.8|2428.2|2427.9|2427.7|2427.4|12
1636478070000|2021-11-09 17:14:30|2428.2|2427.9|2428.5|2428.2|2428.5|2428.2|2428.1|2427.8|8
1636478080000|2021-11-09 17:14:40|2428.4|2428.1|2428.8|2428.5|2428.9|2428.6|2428.3|2428|24
1636478090000|2021-11-09 17:14:50|2428.7|2428.4|2428.3|2428|2428.7|2428.4|2428|2427.7|17
1636478100000|2021-11-09 17:15:00|2428|2427.7|2428.4|2428.1|2428.5|2428.2|2428|2427.7|54
1636478110000|2021-11-09 17:15:10|2428.3|2428|2428.7|2428.4|2428.9|2428.6|2428.2|2427.9|37
1636478120000|2021-11-09 17:15:20|2428.8|2428.5|2428.5|2428.2|2428.8|2428.5|2428.4|2428.1|15
1636478130000|2021-11-09 17:15:30|2428.6|2428.3|2428.7|2428.4|2428.7|2428.4|2428.3|2428|23
1636478140000|2021-11-09 17:15:40|2428.6|2428.3|2428.9|2428.6|2428.9|2428.6|2428.5|2428.2|15
1636478150000|2021-11-09 17:15:50|2428.8|2428.5|2428.8|2428.5|2429.1|2428.8|2428.7|2428.4|25
1636478160000|2021-11-09 17:16:00|2428.9|2428.6|2428.2|2427.9|2428.9|2428.6|2428.2|2427.9|20
1636478170000|2021-11-09 17:16:10|2428.3|2428|2428.7|2428.4|2428.7|2428.4|2428.2|2427.9|25
1636478180000|2021-11-09 17:16:20|2428.6|2428.3|2428.5|2428.2|2428.7|2428.4|2428.4|2428.1|22
1636478190000|2021-11-09 17:16:30|2428.6|2428.3|2428.5|2428.2|2428.8|2428.5|2428.4|2428.1|28
1636478200000|2021-11-09 17:16:40|2428.8|2428.5|2428.3|2428|2428.9|2428.6|2428.3|2428|35
1636478210000|2021-11-09 17:16:50|2428.4|2428.1|2428.1|2427.8|2428.5|2428.2|2428|2427.7|49
1636478220000|2021-11-09 17:17:00|2428.2|2427.9|2428.9|2428.6|2429.1|2428.8|2428.2|2427.9|33
1636478230000|2021-11-09 17:17:10|2428.8|2428.5|2428.8|2428.5|2429.2|2428.9|2428.8|2428.5|25
1636478240000|2021-11-09 17:17:20|2428.9|2428.6|2428.5|2428.2|2428.9|2428.6|2428.5|2428.2|29
1636478250000|2021-11-09 17:17:30|2428.6|2428.3|2427.8|2427.5|2428.6|2428.3|2427.7|2427.4|32
1636478260000|2021-11-09 17:17:40|2427.9|2427.6|2428|2427.7|2428.1|2427.8|2427.8|2427.5|9
1636478270000|2021-11-09 17:17:50|2428.1|2427.8|2428.2|2427.9|2428.4|2428.1|2428|2427.7|38
1636478280000|2021-11-09 17:18:00|2428.1|2427.8|2427.8|2427.5|2428.1|2427.8|2427.8|2427.5|18
1636478290000|2021-11-09 17:18:10|2427.9|2427.6|2428.1|2427.8|2428.1|2427.8|2427.9|2427.6|6
1636478300000|2021-11-09 17:18:20|2428.2|2427.9|2427.9|2427.6|2428.3|2428|2427.9|2427.6|17
1636478310000|2021-11-09 17:18:30|2428.1|2427.8|2427.8|2427.5|2428.1|2427.8|2427.4|2427.1|37
1636478320000|2021-11-09 17:18:40|2427.7|2427.4|2427.3|2427|2427.9|2427.6|2427.3|2427|26
1636478330000|2021-11-09 17:18:50|2427.4|2427.1|2426.9|2426.6|2427.4|2427.1|2426.9|2426.6|19
1636478340000|2021-11-09 17:19:00|2426.8|2426.5|2426.9|2426.6|2427.4|2427.1|2426.8|2426.5|25
1636478350000|2021-11-09 17:19:10|2427|2426.7|2427.4|2427.1|2427.4|2427.1|2426.8|2426.5|8
1636478360000|2021-11-09 17:19:20|2427.5|2427.2|2427.4|2427.1|2427.7|2427.4|2427.3|2427|18
1636478370000|2021-11-09 17:19:30|2427.5|2427.2|2427.5|2427.2|2427.7|2427.4|2427.3|2427|13
1636478380000|2021-11-09 17:19:40|2427.4|2427.1|2426.8|2426.5|2427.4|2427.1|2426.8|2426.5|16
1636478390000|2021-11-09 17:19:50|2426.9|2426.6|2427.3|2427|2427.3|2427|2426.9|2426.6|13
1636478400000|2021-11-09 17:20:00|2427.2|2426.9|2428|2427.7|2428.2|2427.9|2427.2|2426.9|21
1636478410000|2021-11-09 17:20:10|2428.1|2427.8|2427.8|2427.5|2428.2|2427.9|2427.8|2427.5|49
1636478420000|2021-11-09 17:20:20|2427.9|2427.6|2428.4|2428.1|2428.4|2428.1|2427.8|2427.5|10
1636478430000|2021-11-09 17:20:30|2428.3|2428|2429.1|2428.8|2429.1|2428.8|2428.3|2428|31
1636478440000|2021-11-09 17:20:40|2429.2|2428.9|2429.3|2429|2429.6|2429.3|2429.2|2428.9|74
1636478450000|2021-11-09 17:20:50|2429.4|2429.1|2429.6|2429.3|2429.7|2429.4|2429.3|2429|9
1636478460000|2021-11-09 17:21:00|2429.1|2428.8|2429|2428.7|2429.1|2428.8|2428.8|2428.5|35
1636478470000|2021-11-09 17:21:10|2429.1|2428.8|2428.8|2428.5|2429.1|2428.8|2428.5|2428.2|6
1636478480000|2021-11-09 17:21:20|2428.7|2428.4|2427.6|2427.3|2428.7|2428.4|2427.6|2427.3|23
1636478490000|2021-11-09 17:21:30|2427.8|2427.5|2428.4|2428.1|2428.5|2428.2|2427.7|2427.4|16
1636478500000|2021-11-09 17:21:40|2428.3|2428|2427.8|2427.5|2428.4|2428.1|2427.6|2427.3|23
1636478510000|2021-11-09 17:21:50|2427.7|2427.4|2427.4|2427.1|2427.7|2427.4|2427.1|2426.8|22
1636478520000|2021-11-09 17:22:00|2427.3|2427|2427.2|2426.9|2427.6|2427.3|2427.1|2426.8|25
1636478530000|2021-11-09 17:22:10|2427.1|2426.8|2427.4|2427.1|2427.5|2427.2|2427|2426.7|44
1636478540000|2021-11-09 17:22:20|2427.3|2427|2427.3|2427|2427.6|2427.3|2427.2|2426.9|29
1636478550000|2021-11-09 17:22:30|2427.2|2426.9|2427.2|2426.9|2427.2|2426.9|2426.7|2426.4|31
1636478560000|2021-11-09 17:22:40|2427.1|2426.8|2427.1|2426.8|2427.2|2426.9|2427|2426.7|14
1636478570000|2021-11-09 17:22:50|2427.2|2426.9|2427.4|2427.1|2427.4|2427.1|2427.1|2426.8|20
1636478580000|2021-11-09 17:23:00|2427.5|2427.2|2427.2|2426.9|2427.6|2427.3|2427.1|2426.8|23
1636478590000|2021-11-09 17:23:10|2427.3|2427|2427.4|2427.1|2427.7|2427.4|2427.3|2427|13
1636478600000|2021-11-09 17:23:20|2427.6|2427.3|2427.4|2427.1|2427.6|2427.3|2427.1|2426.8|35
1636478610000|2021-11-09 17:23:30|2427.5|2427.2|2428.6|2428.3|2428.6|2428.3|2427.5|2427.2|98
1636478620000|2021-11-09 17:23:40|2428.8|2428.5|2428.6|2428.3|2429|2428.7|2428|2427.7|64
1636478630000|2021-11-09 17:23:50|2428.5|2428.2|2428.7|2428.4|2428.9|2428.6|2428.3|2428|16
1636478640000|2021-11-09 17:24:00|2428.5|2428.2|2428.5|2428.2|2428.7|2428.4|2428.5|2428.2|11
1636478650000|2021-11-09 17:24:10|2428.4|2428.1|2428.2|2427.9|2429|2428.7|2428|2427.7|97
1636478660000|2021-11-09 17:24:20|2428.3|2428|2428.5|2428.2|2428.7|2428.4|2428.2|2427.9|46
1636478670000|2021-11-09 17:24:30|2428.4|2428.1|2427.7|2427.4|2428.4|2428.1|2427.7|2427.4|18
1636478680000|2021-11-09 17:24:40|2427.6|2427.3|2427.7|2427.4|2427.7|2427.4|2427.1|2426.8|7
1636478690000|2021-11-09 17:24:50|2427.6|2427.3|2427.7|2427.4|2427.9|2427.6|2427.6|2427.3|11
1636478700000|2021-11-09 17:25:00|2427.6|2427.3|2427.8|2427.5|2428|2427.7|2427.6|2427.3|35
1636478710000|2021-11-09 17:25:10|2427.6|2427.3|2427.5|2427.2|2427.9|2427.6|2427.3|2427|31
1636478720000|2021-11-09 17:25:20|2427.4|2427.1|2426.7|2426.4|2427.5|2427.2|2426.6|2426.3|97
1636478730000|2021-11-09 17:25:30|2426.6|2426.3|2427|2426.7|2427|2426.7|2426.5|2426.2|27
1636478740000|2021-11-09 17:25:40|2427.1|2426.8|2427.1|2426.8|2427.4|2427.1|2426.9|2426.6|38
1636478750000|2021-11-09 17:25:50|2427|2426.7|2428.3|2428|2428.4|2428.1|2427|2426.7|19
1636478760000|2021-11-09 17:26:00|2428.2|2427.9|2428.2|2427.9|2428.4|2428.1|2428.2|2427.9|15
1636478770000|2021-11-09 17:26:10|2428.3|2428|2427.4|2427.1|2428.3|2428|2427.4|2427.1|13
1636478780000|2021-11-09 17:26:20|2427.5|2427.2|2427.1|2426.8|2427.6|2427.3|2426.9|2426.6|40
1636478790000|2021-11-09 17:26:30|2426.9|2426.6|2426.2|2425.9|2427|2426.7|2426.1|2425.8|51
1636478800000|2021-11-09 17:26:40|2426.1|2425.8|2426.9|2426.6|2426.9|2426.6|2426.1|2425.8|28
1636478810000|2021-11-09 17:26:50|2427|2426.7|2426.6|2426.3|2427.1|2426.8|2426.6|2426.3|18
1636478820000|2021-11-09 17:27:00|2426.8|2426.5|2426.7|2426.4|2427.1|2426.8|2426.6|2426.3|37
1636478830000|2021-11-09 17:27:10|2426.6|2426.3|2426.8|2426.5|2426.9|2426.6|2426.5|2426.2|46
1636478840000|2021-11-09 17:27:20|2426.7|2426.4|2425.7|2425.4|2426.7|2426.4|2425.5|2425.2|55
1636478850000|2021-11-09 17:27:30|2425.8|2425.5|2426|2425.7|2426.2|2425.9|2425.6|2425.3|37
1636478860000|2021-11-09 17:27:40|2426.1|2425.8|2425.7|2425.4|2426.4|2426.1|2425.7|2425.4|30
1636478870000|2021-11-09 17:27:50|2425.5|2425.2|2425.3|2425|2425.6|2425.3|2425.1|2424.8|48
1636478880000|2021-11-09 17:28:00|2425.2|2424.9|2424.3|2424|2425.2|2424.9|2424.2|2423.9|56
1636478890000|2021-11-09 17:28:10|2424.2|2423.9|2423.7|2423.4|2424.4|2424.1|2423.6|2423.3|105
1636478900000|2021-11-09 17:28:20|2424|2423.7|2424.9|2424.6|2425|2424.7|2424|2423.7|101
1636478910000|2021-11-09 17:28:30|2425|2424.7|2424.2|2423.9|2425.2|2424.9|2424.2|2423.9|33
1636478920000|2021-11-09 17:28:40|2424.3|2424|2424|2423.7|2424.3|2424|2423.9|2423.6|29
1636478930000|2021-11-09 17:28:50|2424.2|2423.9|2423.8|2423.5|2424.2|2423.9|2423.5|2423.2|24
1636478940000|2021-11-09 17:29:00|2423.7|2423.4|2424.1|2423.8|2424.2|2423.9|2423.7|2423.4|30
1636478950000|2021-11-09 17:29:10|2424|2423.7|2424|2423.7|2424.1|2423.8|2423.7|2423.4|22
1636478960000|2021-11-09 17:29:20|2424.1|2423.8|2423.9|2423.6|2424.2|2423.9|2423.8|2423.5|23
1636478970000|2021-11-09 17:29:30|2423.8|2423.5|2424.1|2423.8|2424.4|2424.1|2423.8|2423.5|48
1636478980000|2021-11-09 17:29:40|2424|2423.7|2423.8|2423.5|2424|2423.7|2423.7|2423.4|22
1636478990000|2021-11-09 17:29:50|2423.9|2423.6|2424.1|2423.8|2424.2|2423.9|2423.8|2423.5|59
1636479000000|2021-11-09 17:30:00|2424|2423.7|2423.6|2423.3|2424.1|2423.8|2423.5|2423.2|63
1636479010000|2021-11-09 17:30:10|2423.7|2423.4|2423.3|2423|2423.7|2423.4|2422.7|2422.4|117
1636479020000|2021-11-09 17:30:20|2423.2|2422.9|2423.7|2423.4|2423.9|2423.6|2423.1|2422.8|47
1636479030000|2021-11-09 17:30:30|2423.8|2423.5|2424.3|2424|2424.3|2424|2423.6|2423.3|50
1636479040000|2021-11-09 17:30:40|2424.4|2424.1|2424.3|2424|2424.9|2424.6|2424.3|2424|69
1636479050000|2021-11-09 17:30:50|2424.2|2423.9|2424.4|2424.1|2424.7|2424.4|2424.2|2423.9|26
1636479060000|2021-11-09 17:31:00|2424.3|2424|2423.5|2423.2|2424.3|2424|2423.5|2423.2|15
1636479070000|2021-11-09 17:31:10|2423.7|2423.4|2422.8|2422.5|2423.7|2423.4|2422.7|2422.4|22
1636479080000|2021-11-09 17:31:20|2422.5|2422.2|2423.5|2423.2|2423.6|2423.3|2422.5|2422.2|32
1636479090000|2021-11-09 17:31:30|2423.6|2423.3|2423.8|2423.5|2423.9|2423.6|2423.3|2423|9
1636479100000|2021-11-09 17:31:40|2423.7|2423.4|2424.4|2424.1|2424.5|2424.2|2423.7|2423.4|126
1636479110000|2021-11-09 17:31:50|2424.5|2424.2|2423.8|2423.5|2424.6|2424.3|2423.7|2423.4|18
1636479120000|2021-11-09 17:32:00|2423.7|2423.4|2424.8|2424.5|2424.9|2424.6|2423.7|2423.4|34
1636479130000|2021-11-09 17:32:10|2424.7|2424.4|2424.6|2424.3|2425.1|2424.8|2424.6|2424.3|27
1636479140000|2021-11-09 17:32:20|2424.5|2424.2|2424.9|2424.6|2424.9|2424.6|2424.3|2424|33
1636479150000|2021-11-09 17:32:30|2425|2424.7|2424.6|2424.3|2425.4|2425.1|2424.6|2424.3|87
1636479160000|2021-11-09 17:32:40|2424.7|2424.4|2425|2424.7|2425.4|2425.1|2424.7|2424.4|78
1636479170000|2021-11-09 17:32:50|2425.2|2424.9|2424.4|2424.1|2425.3|2425|2424.4|2424.1|21
1636479180000|2021-11-09 17:33:00|2424.5|2424.2|2424.2|2423.9|2424.8|2424.5|2424.2|2423.9|23
1636479190000|2021-11-09 17:33:10|2424.1|2423.8|2424.9|2424.6|2425|2424.7|2424.1|2423.8|42
1636479200000|2021-11-09 17:33:20|2425|2424.7|2424.9|2424.6|2425.3|2425|2424.9|2424.6|51
1636479210000|2021-11-09 17:33:30|2425|2424.7|2425|2424.7|2425.5|2425.2|2424.8|2424.5|41
1636479220000|2021-11-09 17:33:40|2425.1|2424.8|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|17
1636479230000|2021-11-09 17:33:50|2425|2424.7|2424.9|2424.6|2425.2|2424.9|2424.9|2424.6|22
1636479240000|2021-11-09 17:34:00|2425|2424.7|2426.8|2426.5|2426.8|2426.5|2425|2424.7|144
1636479250000|2021-11-09 17:34:10|2426.7|2426.4|2427.2|2426.9|2427.3|2427|2426.7|2426.4|46
1636479260000|2021-11-09 17:34:20|2427.3|2427|2427.2|2426.9|2427.6|2427.3|2427|2426.7|149
1636479270000|2021-11-09 17:34:30|2427.3|2427|2427.5|2427.2|2427.6|2427.3|2427|2426.7|30
1636479280000|2021-11-09 17:34:40|2427.6|2427.3|2428|2427.7|2428|2427.7|2427.4|2427.1|34
1636479290000|2021-11-09 17:34:50|2427.9|2427.6|2427.2|2426.9|2427.9|2427.6|2427.2|2426.9|32
1636479300000|2021-11-09 17:35:00|2426.9|2426.6|2427.4|2427.1|2427.6|2427.3|2426.9|2426.6|27
1636479310000|2021-11-09 17:35:10|2427.3|2427|2427.7|2427.4|2427.8|2427.5|2427.2|2426.9|29
1636479320000|2021-11-09 17:35:20|2427.6|2427.3|2427.3|2427|2427.9|2427.6|2427.3|2427|33
1636479330000|2021-11-09 17:35:30|2427.5|2427.2|2427.6|2427.3|2427.7|2427.4|2427.3|2427|11
1636479340000|2021-11-09 17:35:40|2427.5|2427.2|2427.6|2427.3|2428.1|2427.8|2427.3|2427|21
1636479350000|2021-11-09 17:35:50|2427.7|2427.4|2428.4|2428.1|2428.5|2428.2|2427.7|2427.4|104
1636479360000|2021-11-09 17:36:00|2428.3|2428|2427.9|2427.6|2428.3|2428|2427.7|2427.4|22
1636479370000|2021-11-09 17:36:10|2427.8|2427.5|2427.8|2427.5|2427.8|2427.5|2427.3|2427|32
1636479380000|2021-11-09 17:36:20|2427.7|2427.4|2427|2426.7|2427.8|2427.5|2427|2426.7|18
1636479390000|2021-11-09 17:36:30|2426.8|2426.5|2426.3|2426|2426.9|2426.6|2426.2|2425.9|39
1636479400000|2021-11-09 17:36:40|2426.4|2426.1|2426.3|2426|2426.8|2426.5|2426.3|2426|32
1636479410000|2021-11-09 17:36:50|2426.4|2426.1|2426.7|2426.4|2426.8|2426.5|2426.1|2425.8|16
1636479420000|2021-11-09 17:37:00|2426.6|2426.3|2426.1|2425.8|2426.6|2426.3|2426.1|2425.8|23
1636479430000|2021-11-09 17:37:10|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2425.5|2425.2|43
1636479440000|2021-11-09 17:37:20|2426.2|2425.9|2426|2425.7|2426.4|2426.1|2426|2425.7|12
1636479450000|2021-11-09 17:37:30|2425.9|2425.6|2426.3|2426|2426.3|2426|2425.9|2425.6|7
1636479460000|2021-11-09 17:37:40|2426.4|2426.1|2425.6|2425.3|2426.4|2426.1|2425.5|2425.2|28
1636479470000|2021-11-09 17:37:50|2425.7|2425.4|2425.5|2425.2|2425.7|2425.4|2425.2|2424.9|29
1636479480000|2021-11-09 17:38:00|2425.3|2425|2425.3|2425|2425.8|2425.5|2425.2|2424.9|31
1636479490000|2021-11-09 17:38:10|2425.2|2424.9|2425.3|2425|2425.3|2425|2424.9|2424.6|39
1636479500000|2021-11-09 17:38:20|2425.2|2424.9|2424.3|2424|2425.3|2425|2424.2|2423.9|37
1636479510000|2021-11-09 17:38:30|2424.4|2424.1|2424.3|2424|2425|2424.7|2424.3|2424|20
1636479520000|2021-11-09 17:38:40|2424.2|2423.9|2424.3|2424|2424.4|2424.1|2424|2423.7|19
1636479530000|2021-11-09 17:38:50|2424.2|2423.9|2424.3|2424|2424.5|2424.2|2424.1|2423.8|34
1636479540000|2021-11-09 17:39:00|2424.2|2423.9|2424.9|2424.6|2424.9|2424.6|2424.2|2423.9|103
1636479550000|2021-11-09 17:39:10|2425.2|2424.9|2425.3|2425|2425.3|2425|2424.7|2424.4|69
1636479560000|2021-11-09 17:39:20|2425.4|2425.1|2426|2425.7|2426|2425.7|2425.4|2425.1|12
1636479570000|2021-11-09 17:39:30|2425.9|2425.6|2426.2|2425.9|2426.4|2426.1|2425.9|2425.6|15
1636479580000|2021-11-09 17:39:40|2426|2425.7|2426.6|2426.3|2426.7|2426.4|2426|2425.7|33
1636479590000|2021-11-09 17:39:50|2426.7|2426.4|2426.6|2426.3|2426.8|2426.5|2426.6|2426.3|22
1636479600000|2021-11-09 17:40:00|2426.7|2426.4|2426.4|2426.1|2426.7|2426.4|2426.2|2425.9|18
1636479610000|2021-11-09 17:40:10|2426.7|2426.4|2426.6|2426.3|2426.8|2426.5|2426.3|2426|29
1636479620000|2021-11-09 17:40:20|2426.7|2426.4|2426.4|2426.1|2426.7|2426.4|2426.2|2425.9|36
1636479630000|2021-11-09 17:40:30|2426.5|2426.2|2426.1|2425.8|2426.6|2426.3|2426.1|2425.8|28
1636479640000|2021-11-09 17:40:40|2426.2|2425.9|2426.4|2426.1|2426.5|2426.2|2426.1|2425.8|95
1636479650000|2021-11-09 17:40:50|2426.3|2426|2426.3|2426|2426.7|2426.4|2426.2|2425.9|56
1636479660000|2021-11-09 17:41:00|2426.4|2426.1|2425.4|2425.1|2426.5|2426.2|2425.4|2425.1|32
1636479670000|2021-11-09 17:41:10|2425.3|2425|2425.6|2425.3|2426|2425.7|2425.1|2424.8|40
1636479680000|2021-11-09 17:41:20|2425.7|2425.4|2425.2|2424.9|2425.8|2425.5|2425.2|2424.9|15
1636479690000|2021-11-09 17:41:30|2425.3|2425|2424.6|2424.3|2425.3|2425|2424.6|2424.3|17
1636479700000|2021-11-09 17:41:40|2424.7|2424.4|2424.3|2424|2424.7|2424.4|2424.1|2423.8|17
1636479710000|2021-11-09 17:41:50|2424.4|2424.1|2424.5|2424.2|2424.7|2424.4|2424.3|2424|24
1636479720000|2021-11-09 17:42:00|2424.6|2424.3|2425.4|2425.1|2425.5|2425.2|2424.4|2424.1|20
1636479730000|2021-11-09 17:42:10|2425.6|2425.3|2426|2425.7|2426.2|2425.9|2425.6|2425.3|36
1636479740000|2021-11-09 17:42:20|2426.1|2425.8|2426.3|2426|2426.3|2426|2425.7|2425.4|17
1636479750000|2021-11-09 17:42:30|2426.2|2425.9|2426.5|2426.2|2427|2426.7|2426.2|2425.9|83
1636479760000|2021-11-09 17:42:40|2426.4|2426.1|2426.3|2426|2426.6|2426.3|2426.3|2426|30
1636479770000|2021-11-09 17:42:50|2426.4|2426.1|2426.5|2426.2|2426.9|2426.6|2426.2|2425.9|27
1636479780000|2021-11-09 17:43:00|2426.6|2426.3|2427.6|2427.3|2427.6|2427.3|2426.6|2426.3|28
1636479790000|2021-11-09 17:43:10|2427.7|2427.4|2428.2|2427.9|2428.3|2428|2427.7|2427.4|59
1636479800000|2021-11-09 17:43:20|2428.4|2428.1|2428.5|2428.2|2428.7|2428.4|2428.3|2428|48
1636479810000|2021-11-09 17:43:30|2428.6|2428.3|2428.2|2427.9|2428.7|2428.4|2428.2|2427.9|23
1636479820000|2021-11-09 17:43:40|2428.3|2428|2428.4|2428.1|2428.6|2428.3|2428.1|2427.8|37
1636479830000|2021-11-09 17:43:50|2428.3|2428|2428.9|2428.6|2429.3|2429|2428.3|2428|47
1636479840000|2021-11-09 17:44:00|2429|2428.7|2429.2|2428.9|2429.4|2429.1|2428.9|2428.6|38
1636479850000|2021-11-09 17:44:10|2429.3|2429|2429.6|2429.3|2429.8|2429.5|2429.1|2428.8|69
1636479860000|2021-11-09 17:44:20|2429.5|2429.2|2429.7|2429.4|2429.7|2429.4|2429.3|2429|51
1636479870000|2021-11-09 17:44:30|2429.6|2429.3|2429.4|2429.1|2429.6|2429.3|2429.1|2428.8|31
1636479880000|2021-11-09 17:44:40|2429.3|2429|2429.4|2429.1|2429.6|2429.3|2429.1|2428.8|25
1636479890000|2021-11-09 17:44:50|2429.3|2429|2429|2428.7|2429.3|2429|2428.8|2428.5|31
1636479900000|2021-11-09 17:45:00|2428.9|2428.6|2428.5|2428.2|2429.1|2428.8|2428.3|2428|51
1636479910000|2021-11-09 17:45:10|2428.6|2428.3|2428.8|2428.5|2429|2428.7|2428.5|2428.2|23
1636479920000|2021-11-09 17:45:20|2428.7|2428.4|2428.5|2428.2|2429.3|2429|2428.5|2428.2|28
1636479930000|2021-11-09 17:45:30|2428.4|2428.1|2428.8|2428.5|2428.8|2428.5|2428.4|2428.1|11
1636479940000|2021-11-09 17:45:40|2428.9|2428.6|2428.7|2428.4|2429.1|2428.8|2428.7|2428.4|20
1636479950000|2021-11-09 17:45:50|2428.8|2428.5|2429.2|2428.9|2429.4|2429.1|2428.8|2428.5|18
1636479960000|2021-11-09 17:46:00|2429.3|2429|2428.8|2428.5|2429.5|2429.2|2428.7|2428.4|79
1636479970000|2021-11-09 17:46:10|2428.7|2428.4|2429.1|2428.8|2429.2|2428.9|2428.6|2428.3|24
1636479980000|2021-11-09 17:46:20|2429|2428.7|2428.8|2428.5|2429.1|2428.8|2428.8|2428.5|17
1636479990000|2021-11-09 17:46:30|2428.9|2428.6|2428.6|2428.3|2428.9|2428.6|2428.6|2428.3|17
1636480000000|2021-11-09 17:46:40|2428.7|2428.4|2427.9|2427.6|2428.7|2428.4|2427.7|2427.4|22
1636480010000|2021-11-09 17:46:50|2428|2427.7|2427.6|2427.3|2428.1|2427.8|2427.6|2427.3|10
1636480020000|2021-11-09 17:47:00|2427.7|2427.4|2427.6|2427.3|2428.1|2427.8|2427.6|2427.3|27
1636480030000|2021-11-09 17:47:10|2427.5|2427.2|2427.4|2427.1|2427.7|2427.4|2427.1|2426.8|21
1636480040000|2021-11-09 17:47:20|2427.5|2427.2|2427.1|2426.8|2427.7|2427.4|2427|2426.7|53
1636480050000|2021-11-09 17:47:30|2427|2426.7|2427.5|2427.2|2427.5|2427.2|2427|2426.7|18
1636480060000|2021-11-09 17:47:40|2427.6|2427.3|2427.3|2427|2427.6|2427.3|2427.3|2427|12
1636480070000|2021-11-09 17:47:50|2427.4|2427.1|2427.2|2426.9|2427.6|2427.3|2427|2426.7|27
1636480080000|2021-11-09 17:48:00|2426.9|2426.6|2427.6|2427.3|2427.6|2427.3|2426.9|2426.6|13
1636480090000|2021-11-09 17:48:10|2427.7|2427.4|2427.6|2427.3|2428|2427.7|2427.6|2427.3|18
1636480100000|2021-11-09 17:48:20|2427.5|2427.2|2427.8|2427.5|2427.8|2427.5|2427.4|2427.1|9
1636480110000|2021-11-09 17:48:30|2427.9|2427.6|2427.9|2427.6|2427.9|2427.6|2427.6|2427.3|21
1636480120000|2021-11-09 17:48:40|2428|2427.7|2427.6|2427.3|2428.1|2427.8|2427.6|2427.3|10
1636480130000|2021-11-09 17:48:50|2427.7|2427.4|2428.3|2428|2428.3|2428|2427.6|2427.3|15
1636480140000|2021-11-09 17:49:00|2428.4|2428.1|2428.5|2428.2|2428.7|2428.4|2428.3|2428|24
1636480150000|2021-11-09 17:49:10|2428.6|2428.3|2428.7|2428.4|2428.9|2428.6|2428.3|2428|23
1636480160000|2021-11-09 17:49:20|2428.8|2428.5|2428.5|2428.2|2428.9|2428.6|2428.4|2428.1|28
1636480170000|2021-11-09 17:49:30|2428.4|2428.1|2428.4|2428.1|2428.5|2428.2|2428.3|2428|15
1636480180000|2021-11-09 17:49:40|2428.5|2428.2|2428.6|2428.3|2428.7|2428.4|2428.4|2428.1|28
1636480190000|2021-11-09 17:49:50|2428.7|2428.4|2428.6|2428.3|2428.9|2428.6|2428.6|2428.3|22
1636480200000|2021-11-09 17:50:00|2428.1|2427.8|2428.6|2428.3|2428.7|2428.4|2428.1|2427.8|35
1636480210000|2021-11-09 17:50:10|2428.5|2428.2|2428.9|2428.6|2428.9|2428.6|2428.3|2428|17
1636480220000|2021-11-09 17:50:20|2429|2428.7|2429.3|2429|2429.4|2429.1|2428.9|2428.6|122
1636480230000|2021-11-09 17:50:30|2429.2|2428.9|2429.7|2429.4|2429.7|2429.4|2429.2|2428.9|35
1636480240000|2021-11-09 17:50:40|2429.8|2429.5|2429.3|2429|2429.8|2429.5|2429.1|2428.8|35
1636480250000|2021-11-09 17:50:50|2429.4|2429.1|2429.8|2429.5|2429.9|2429.6|2429.4|2429.1|39
1636480260000|2021-11-09 17:51:00|2429.7|2429.4|2429.6|2429.3|2429.7|2429.4|2429.5|2429.2|23
1636480270000|2021-11-09 17:51:10|2429.7|2429.4|2429.9|2429.6|2429.9|2429.6|2429.5|2429.2|14
1636480280000|2021-11-09 17:51:20|2429.8|2429.5|2429.8|2429.5|2429.9|2429.6|2429.7|2429.4|12
1636480290000|2021-11-09 17:51:30|2429.9|2429.6|2430|2429.7|2430.1|2429.8|2429.9|2429.6|22
1636480300000|2021-11-09 17:51:40|2430.1|2429.8|2429.9|2429.6|2430.1|2429.8|2429.8|2429.5|20
1636480310000|2021-11-09 17:51:50|2430|2429.7|2430.3|2430|2430.4|2430.1|2429.9|2429.6|66
1636480320000|2021-11-09 17:52:00|2430.2|2429.9|2430.7|2430.4|2430.8|2430.5|2430.2|2429.9|131
1636480330000|2021-11-09 17:52:10|2430.8|2430.5|2430.7|2430.4|2431.1|2430.8|2430.7|2430.4|50
1636480340000|2021-11-09 17:52:20|2430.6|2430.3|2430|2429.7|2430.8|2430.5|2430|2429.7|19
1636480350000|2021-11-09 17:52:30|2430.1|2429.8|2429.8|2429.5|2430.2|2429.9|2429.7|2429.4|32
1636480360000|2021-11-09 17:52:40|2429.9|2429.6|2429.9|2429.6|2430.1|2429.8|2429.6|2429.3|25
1636480370000|2021-11-09 17:52:50|2429.8|2429.5|2429.1|2428.8|2429.9|2429.6|2429.1|2428.8|32
1636480380000|2021-11-09 17:53:00|2429.3|2429|2429.6|2429.3|2429.6|2429.3|2429.2|2428.9|27
1636480390000|2021-11-09 17:53:10|2429.7|2429.4|2429|2428.7|2429.7|2429.4|2428.9|2428.6|21
1636480400000|2021-11-09 17:53:20|2428.8|2428.5|2429.1|2428.8|2429.3|2429|2428.7|2428.4|25
1636480410000|2021-11-09 17:53:30|2429|2428.7|2429.2|2428.9|2429.5|2429.2|2429|2428.7|25
1636480420000|2021-11-09 17:53:40|2429.1|2428.8|2429.7|2429.4|2429.8|2429.5|2429|2428.7|22
1636480430000|2021-11-09 17:53:50|2429.6|2429.3|2430|2429.7|2430|2429.7|2429.6|2429.3|12
1636480440000|2021-11-09 17:54:00|2429.9|2429.6|2429.9|2429.6|2430|2429.7|2429.6|2429.3|12
1636480450000|2021-11-09 17:54:10|2429.8|2429.5|2430.1|2429.8|2430.2|2429.9|2429.8|2429.5|35
1636480460000|2021-11-09 17:54:20|2430.2|2429.9|2429.9|2429.6|2430.2|2429.9|2429.8|2429.5|64
1636480470000|2021-11-09 17:54:30|2429.8|2429.5|2429.6|2429.3|2429.8|2429.5|2429.4|2429.1|10
1636480480000|2021-11-09 17:54:40|2429.7|2429.4|2429.4|2429.1|2429.7|2429.4|2429.3|2429|6
1636480490000|2021-11-09 17:54:50|2429.3|2429|2429.3|2429|2429.8|2429.5|2429.3|2429|14
1636480500000|2021-11-09 17:55:00|2429.2|2428.9|2429.3|2429|2429.7|2429.4|2429.2|2428.9|19
1636480510000|2021-11-09 17:55:10|2429.4|2429.1|2429.4|2429.1|2429.7|2429.4|2429.2|2428.9|20
1636480520000|2021-11-09 17:55:20|2429.2|2428.9|2429.1|2428.8|2429.2|2428.9|2429|2428.7|9
1636480530000|2021-11-09 17:55:30|2429.2|2428.9|2429.1|2428.8|2429.5|2429.2|2428.8|2428.5|27
1636480540000|2021-11-09 17:55:40|2429|2428.7|2428.8|2428.5|2429.2|2428.9|2428.8|2428.5|13
1636480550000|2021-11-09 17:55:50|2428.9|2428.6|2429|2428.7|2429.1|2428.8|2428.8|2428.5|12
1636480560000|2021-11-09 17:56:00|2428.9|2428.6|2429.4|2429.1|2429.4|2429.1|2428.7|2428.4|20
1636480570000|2021-11-09 17:56:10|2429.3|2429|2429.4|2429.1|2429.4|2429.1|2429.1|2428.8|9
1636480580000|2021-11-09 17:56:20|2429.3|2429|2429|2428.7|2429.5|2429.2|2428.9|2428.6|7
1636480590000|2021-11-09 17:56:30|2429.1|2428.8|2427.7|2427.4|2429.1|2428.8|2427.7|2427.4|53
1636480600000|2021-11-09 17:56:40|2427.8|2427.5|2428.1|2427.8|2428.3|2428|2427.7|2427.4|53
1636480610000|2021-11-09 17:56:50|2427.9|2427.6|2428.3|2428|2428.5|2428.2|2427.9|2427.6|17
1636480620000|2021-11-09 17:57:00|2428.2|2427.9|2428.1|2427.8|2428.2|2427.9|2427.6|2427.3|23
1636480630000|2021-11-09 17:57:10|2427.9|2427.6|2427.8|2427.5|2428.1|2427.8|2427.7|2427.4|19
1636480640000|2021-11-09 17:57:20|2427.7|2427.4|2427.1|2426.8|2427.9|2427.6|2427.1|2426.8|10
1636480650000|2021-11-09 17:57:30|2427.2|2426.9|2427.8|2427.5|2427.8|2427.5|2427.1|2426.8|18
1636480660000|2021-11-09 17:57:40|2428|2427.7|2427.8|2427.5|2428|2427.7|2427.7|2427.4|12
1636480670000|2021-11-09 17:57:50|2427.9|2427.6|2427.5|2427.2|2427.9|2427.6|2427.3|2427|7
1636480680000|2021-11-09 17:58:00|2427.6|2427.3|2427.6|2427.3|2427.7|2427.4|2427.3|2427|6
1636480690000|2021-11-09 17:58:10|2427.7|2427.4|2428.6|2428.3|2428.6|2428.3|2427.7|2427.4|14
1636480700000|2021-11-09 17:58:20|2428.7|2428.4|2428.7|2428.4|2428.8|2428.5|2428.5|2428.2|21
1636480710000|2021-11-09 17:58:30|2428.6|2428.3|2428.3|2428|2428.7|2428.4|2428.3|2428|8
1636480720000|2021-11-09 17:58:40|2428.4|2428.1|2428.3|2428|2428.6|2428.3|2428.2|2427.9|13
1636480730000|2021-11-09 17:58:50|2428.4|2428.1|2428.4|2428.1|2428.6|2428.3|2428.3|2428|16
1636480740000|2021-11-09 17:59:00|2428.7|2428.4|2428.7|2428.4|2428.8|2428.5|2428.6|2428.3|18
1636480750000|2021-11-09 17:59:10|2428.5|2428.2|2428.5|2428.2|2428.6|2428.3|2428.4|2428.1|15
1636480760000|2021-11-09 17:59:20|2428.2|2427.9|2427.6|2427.3|2428.2|2427.9|2427.3|2427|36
1636480770000|2021-11-09 17:59:30|2427.7|2427.4|2428.3|2428|2428.4|2428.1|2427.6|2427.3|28
1636480780000|2021-11-09 17:59:40|2428.2|2427.9|2427.6|2427.3|2428.3|2428|2427.6|2427.3|9
1636480790000|2021-11-09 17:59:50|2427.7|2427.4|2427.7|2427.4|2427.7|2427.4|2427.2|2426.9|17
1636480800000|2021-11-09 18:00:00|2427.8|2427.5|2428.4|2428.1|2428.6|2428.3|2427.8|2427.5|9
1636480810000|2021-11-09 18:00:10|2428.3|2428|2428|2427.7|2428.4|2428.1|2428|2427.7|15
1636480820000|2021-11-09 18:00:20|2428.1|2427.8|2427.5|2427.2|2428.4|2428.1|2427.1|2426.8|54
1636480830000|2021-11-09 18:00:30|2427.6|2427.3|2428.2|2427.9|2428.2|2427.9|2427.6|2427.3|10
1636480840000|2021-11-09 18:00:40|2428.3|2428|2429.1|2428.8|2429.3|2429|2428.3|2428|26
1636480850000|2021-11-09 18:00:50|2429|2428.7|2429.2|2428.9|2429.2|2428.9|2429|2428.7|17
1636480860000|2021-11-09 18:01:00|2429.3|2429|2428.6|2428.3|2429.4|2429.1|2428.6|2428.3|15
1636480870000|2021-11-09 18:01:10|2428.4|2428.1|2428.4|2428.1|2428.5|2428.2|2428.2|2427.9|12
1636480880000|2021-11-09 18:01:20|2428.2|2427.9|2428.8|2428.5|2428.9|2428.6|2428.2|2427.9|11
1636480890000|2021-11-09 18:01:30|2428.9|2428.6|2429|2428.7|2429.2|2428.9|2428.8|2428.5|57
1636480900000|2021-11-09 18:01:40|2429.1|2428.8|2429.2|2428.9|2429.5|2429.2|2429|2428.7|11
1636480910000|2021-11-09 18:01:50|2429.3|2429|2428.6|2428.3|2429.4|2429.1|2428.6|2428.3|32
1636480920000|2021-11-09 18:02:00|2429|2428.7|2428.8|2428.5|2429.1|2428.8|2428.6|2428.3|37
1636480930000|2021-11-09 18:02:10|2428.9|2428.6|2429.1|2428.8|2429.2|2428.9|2428.7|2428.4|24
1636480940000|2021-11-09 18:02:20|2429|2428.7|2429.7|2429.4|2429.8|2429.5|2429|2428.7|31
1636480950000|2021-11-09 18:02:30|2429.6|2429.3|2429.9|2429.6|2430|2429.7|2429.6|2429.3|26
1636480960000|2021-11-09 18:02:40|2429.8|2429.5|2429.5|2429.2|2429.9|2429.6|2429.5|2429.2|31
1636480970000|2021-11-09 18:02:50|2429.4|2429.1|2429.2|2428.9|2429.4|2429.1|2429|2428.7|21
1636480980000|2021-11-09 18:03:00|2429.4|2429.1|2429.6|2429.3|2429.6|2429.3|2429.3|2429|16
1636480990000|2021-11-09 18:03:10|2429.8|2429.5|2429.7|2429.4|2429.9|2429.6|2429.7|2429.4|15
1636481000000|2021-11-09 18:03:20|2429.8|2429.5|2430.4|2430.1|2430.5|2430.2|2429.6|2429.3|27
1636481010000|2021-11-09 18:03:30|2430.5|2430.2|2430.5|2430.2|2430.5|2430.2|2430.3|2430|8
1636481020000|2021-11-09 18:03:40|2430.6|2430.3|2430.6|2430.3|2430.8|2430.5|2430.5|2430.2|28
1636481030000|2021-11-09 18:03:50|2430.7|2430.4|2430.9|2430.6|2430.9|2430.6|2430.7|2430.4|15
1636481040000|2021-11-09 18:04:00|2430.8|2430.5|2430.5|2430.2|2430.8|2430.5|2430.4|2430.1|23
1636481050000|2021-11-09 18:04:10|2430.4|2430.1|2430.8|2430.5|2430.8|2430.5|2430.4|2430.1|23
1636481060000|2021-11-09 18:04:20|2430.7|2430.4|2431.4|2431.1|2431.6|2431.3|2430.7|2430.4|114
1636481070000|2021-11-09 18:04:30|2431.3|2431|2431.8|2431.5|2432|2431.7|2431.3|2431|52
1636481080000|2021-11-09 18:04:40|2431.9|2431.6|2431.8|2431.5|2432|2431.7|2431.8|2431.5|49
1636481090000|2021-11-09 18:04:50|2431.9|2431.6|2432|2431.7|2432.1|2431.8|2431.8|2431.5|50
1636481100000|2021-11-09 18:05:00|2431.9|2431.6|2431.7|2431.4|2432.3|2432|2431.7|2431.4|51
1636481110000|2021-11-09 18:05:10|2431.6|2431.3|2431.1|2430.8|2431.7|2431.4|2430.8|2430.5|60
1636481120000|2021-11-09 18:05:20|2430.9|2430.6|2430.8|2430.5|2431.1|2430.8|2430.7|2430.4|58
1636481130000|2021-11-09 18:05:30|2430.9|2430.6|2430.7|2430.4|2431.2|2430.9|2430.3|2430|38
1636481140000|2021-11-09 18:05:40|2430.8|2430.5|2431.1|2430.8|2431.4|2431.1|2430.7|2430.4|28
1636481150000|2021-11-09 18:05:50|2431|2430.7|2430.6|2430.3|2431|2430.7|2430.2|2429.9|48
1636481160000|2021-11-09 18:06:00|2430.7|2430.4|2430.9|2430.6|2431|2430.7|2430.5|2430.2|50
1636481170000|2021-11-09 18:06:10|2430.8|2430.5|2430.5|2430.2|2430.8|2430.5|2430.3|2430|35
1636481180000|2021-11-09 18:06:20|2430.6|2430.3|2431.1|2430.8|2431.1|2430.8|2430.5|2430.2|21
1636481190000|2021-11-09 18:06:30|2431.2|2430.9|2431.2|2430.9|2431.4|2431.1|2431|2430.7|41
1636481200000|2021-11-09 18:06:40|2431.3|2431|2431.1|2430.8|2431.3|2431|2430.7|2430.4|43
1636481210000|2021-11-09 18:06:50|2431|2430.7|2430.7|2430.4|2431.1|2430.8|2430.6|2430.3|23
1636481220000|2021-11-09 18:07:00|2430.8|2430.5|2431.3|2431|2431.3|2431|2430.8|2430.5|16
1636481230000|2021-11-09 18:07:10|2431.2|2430.9|2431.9|2431.6|2432|2431.7|2431.2|2430.9|34
1636481240000|2021-11-09 18:07:20|2431.8|2431.5|2431.7|2431.4|2431.9|2431.6|2431.6|2431.3|25
1636481250000|2021-11-09 18:07:30|2431.8|2431.5|2432.4|2432.1|2432.4|2432.1|2431.8|2431.5|45
1636481260000|2021-11-09 18:07:40|2432.3|2432|2432.3|2432|2432.6|2432.3|2432.3|2432|52
1636481270000|2021-11-09 18:07:50|2432.2|2431.9|2431.9|2431.6|2432.2|2431.9|2431.9|2431.6|18
1636481280000|2021-11-09 18:08:00|2431.8|2431.5|2432.5|2432.2|2432.5|2432.2|2431.8|2431.5|29
1636481290000|2021-11-09 18:08:10|2432.6|2432.3|2432.5|2432.2|2432.7|2432.4|2432.4|2432.1|34
1636481300000|2021-11-09 18:08:20|2432.4|2432.1|2433.1|2432.8|2433.1|2432.8|2432.4|2432.1|64
1636481310000|2021-11-09 18:08:30|2433.2|2432.9|2433.3|2433|2433.4|2433.1|2433.1|2432.8|44
1636481320000|2021-11-09 18:08:40|2433.4|2433.1|2433.8|2433.5|2433.9|2433.6|2433.3|2433|68
1636481330000|2021-11-09 18:08:50|2433.9|2433.6|2433.9|2433.6|2434.3|2434|2433.8|2433.5|61
1636481340000|2021-11-09 18:09:00|2433.6|2433.3|2433.3|2433|2433.7|2433.4|2433.3|2433|36
1636481350000|2021-11-09 18:09:10|2433.4|2433.1|2433.6|2433.3|2434|2433.7|2433.4|2433.1|26
1636481360000|2021-11-09 18:09:20|2433.5|2433.2|2433.7|2433.4|2433.9|2433.6|2433.3|2433|15
1636481370000|2021-11-09 18:09:30|2433.8|2433.5|2434.1|2433.8|2434.1|2433.8|2433.7|2433.4|13
1636481380000|2021-11-09 18:09:40|2433.9|2433.6|2433.8|2433.5|2434.1|2433.8|2433.7|2433.4|31
1636481390000|2021-11-09 18:09:50|2433.6|2433.3|2433.3|2433|2433.6|2433.3|2433.1|2432.8|25
1636481400000|2021-11-09 18:10:00|2433.2|2432.9|2432.8|2432.5|2433.3|2433|2432.7|2432.4|74
1636481410000|2021-11-09 18:10:10|2432.7|2432.4|2431.9|2431.6|2432.7|2432.4|2431.6|2431.3|64
1636481420000|2021-11-09 18:10:20|2432|2431.7|2431.3|2431|2432.1|2431.8|2431.3|2431|27
1636481430000|2021-11-09 18:10:30|2431.4|2431.1|2431.7|2431.4|2431.7|2431.4|2430.9|2430.6|49
1636481440000|2021-11-09 18:10:40|2431.8|2431.5|2431.8|2431.5|2432.1|2431.8|2431.7|2431.4|8
1636481450000|2021-11-09 18:10:50|2431.7|2431.4|2431.1|2430.8|2431.8|2431.5|2431.1|2430.8|10
1636481460000|2021-11-09 18:11:00|2431.2|2430.9|2431.4|2431.1|2431.4|2431.1|2430.9|2430.6|39
1636481470000|2021-11-09 18:11:10|2431.5|2431.2|2431.8|2431.5|2431.8|2431.5|2431.5|2431.2|16
1636481480000|2021-11-09 18:11:20|2431.7|2431.4|2431.3|2431|2431.8|2431.5|2431.2|2430.9|47
1636481490000|2021-11-09 18:11:30|2431.4|2431.1|2430.9|2430.6|2431.4|2431.1|2430.6|2430.3|42
1636481500000|2021-11-09 18:11:40|2431|2430.7|2431|2430.7|2431.6|2431.3|2430.9|2430.6|41
1636481510000|2021-11-09 18:11:50|2431.1|2430.8|2431.3|2431|2431.3|2431|2431|2430.7|26
1636481520000|2021-11-09 18:12:00|2431.2|2430.9|2431.5|2431.2|2431.5|2431.2|2430.9|2430.6|23
1636481530000|2021-11-09 18:12:10|2431.4|2431.1|2431.2|2430.9|2431.6|2431.3|2431|2430.7|21
1636481540000|2021-11-09 18:12:20|2431.3|2431|2431.9|2431.6|2432|2431.7|2431.3|2431|49
1636481550000|2021-11-09 18:12:30|2432.1|2431.8|2431.6|2431.3|2432.1|2431.8|2431.6|2431.3|58
1636481560000|2021-11-09 18:12:40|2431.7|2431.4|2431.2|2430.9|2431.7|2431.4|2431|2430.7|7
1636481570000|2021-11-09 18:12:50|2431.1|2430.8|2431.2|2430.9|2431.6|2431.3|2431.1|2430.8|26
1636481580000|2021-11-09 18:13:00|2431.1|2430.8|2431.9|2431.6|2431.9|2431.6|2431.1|2430.8|29
1636481590000|2021-11-09 18:13:10|2432|2431.7|2431.6|2431.3|2432|2431.7|2431.5|2431.2|17
1636481600000|2021-11-09 18:13:20|2431.7|2431.4|2431.3|2431|2431.7|2431.4|2431.3|2431|50
1636481610000|2021-11-09 18:13:30|2431.2|2430.9|2431.8|2431.5|2431.8|2431.5|2431|2430.7|22
1636481620000|2021-11-09 18:13:40|2431.9|2431.6|2431.5|2431.2|2431.9|2431.6|2431.5|2431.2|12
1636481630000|2021-11-09 18:13:50|2431.3|2431|2431|2430.7|2431.3|2431|2430.7|2430.4|21
1636481640000|2021-11-09 18:14:00|2430.9|2430.6|2431.1|2430.8|2431.2|2430.9|2430.8|2430.5|13
1636481650000|2021-11-09 18:14:10|2431|2430.7|2430.7|2430.4|2431.1|2430.8|2430.6|2430.3|27
1636481660000|2021-11-09 18:14:20|2430.6|2430.3|2430.4|2430.1|2430.9|2430.6|2430.4|2430.1|36
1636481670000|2021-11-09 18:14:30|2430.3|2430|2430.6|2430.3|2430.7|2430.4|2430.1|2429.8|20
1636481680000|2021-11-09 18:14:40|2430.7|2430.4|2431|2430.7|2431|2430.7|2430.6|2430.3|14
1636481690000|2021-11-09 18:14:50|2430.9|2430.6|2430.9|2430.6|2430.9|2430.6|2430.6|2430.3|13
1636481700000|2021-11-09 18:15:00|2431|2430.7|2430.9|2430.6|2431.1|2430.8|2430.8|2430.5|16
1636481710000|2021-11-09 18:15:10|2431|2430.7|2430.6|2430.3|2431.1|2430.8|2430.6|2430.3|23
1636481720000|2021-11-09 18:15:20|2430.5|2430.2|2430.8|2430.5|2430.9|2430.6|2430.5|2430.2|18
1636481730000|2021-11-09 18:15:30|2430.9|2430.6|2431.5|2431.2|2431.7|2431.4|2430.9|2430.6|39
1636481740000|2021-11-09 18:15:40|2431.6|2431.3|2431.6|2431.3|2432|2431.7|2431.5|2431.2|33
1636481750000|2021-11-09 18:15:50|2431.5|2431.2|2431.9|2431.6|2432|2431.7|2431.5|2431.2|13
1636481760000|2021-11-09 18:16:00|2432|2431.7|2432|2431.7|2432.4|2432.1|2431.9|2431.6|58
1636481770000|2021-11-09 18:16:10|2431.9|2431.6|2431.3|2431|2432|2431.7|2431.2|2430.9|22
1636481780000|2021-11-09 18:16:20|2431.2|2430.9|2430.7|2430.4|2431.3|2431|2430.7|2430.4|17
1636481790000|2021-11-09 18:16:30|2430.9|2430.6|2430.9|2430.6|2430.9|2430.6|2430.7|2430.4|15
1636481800000|2021-11-09 18:16:40|2431|2430.7|2431.7|2431.4|2431.7|2431.4|2431|2430.7|15
1636481810000|2021-11-09 18:16:50|2431.6|2431.3|2431.8|2431.5|2432.2|2431.9|2431.6|2431.3|11
1636481820000|2021-11-09 18:17:00|2432|2431.7|2432.3|2432|2432.3|2432|2432|2431.7|24
1636481830000|2021-11-09 18:17:10|2432.4|2432.1|2432.6|2432.3|2432.7|2432.4|2432.3|2432|34
1636481840000|2021-11-09 18:17:20|2432.5|2432.2|2432.7|2432.4|2432.7|2432.4|2432.3|2432|16
1636481850000|2021-11-09 18:17:30|2432.6|2432.3|2432.7|2432.4|2432.8|2432.5|2432.5|2432.2|10
1636481860000|2021-11-09 18:17:40|2432.8|2432.5|2433.1|2432.8|2433.4|2433.1|2432.7|2432.4|37
1636481870000|2021-11-09 18:17:50|2433.2|2432.9|2433|2432.7|2433.2|2432.9|2433|2432.7|14
1636481880000|2021-11-09 18:18:00|2433.1|2432.8|2432.5|2432.2|2433.1|2432.8|2432.5|2432.2|24
1636481890000|2021-11-09 18:18:10|2432.6|2432.3|2432.7|2432.4|2433.1|2432.8|2432.6|2432.3|40
1636481900000|2021-11-09 18:18:20|2432.8|2432.5|2432.2|2431.9|2432.8|2432.5|2432.1|2431.8|20
1636481910000|2021-11-09 18:18:30|2432.3|2432|2432.3|2432|2432.5|2432.2|2432.1|2431.8|22
1636481920000|2021-11-09 18:18:40|2432.2|2431.9|2432.9|2432.6|2433.2|2432.9|2432.2|2431.9|38
1636481930000|2021-11-09 18:18:50|2433|2432.7|2433.1|2432.8|2433.2|2432.9|2432.9|2432.6|14
1636481940000|2021-11-09 18:19:00|2433|2432.7|2433.3|2433|2433.6|2433.3|2433|2432.7|50
1636481950000|2021-11-09 18:19:10|2433.4|2433.1|2433.6|2433.3|2433.6|2433.3|2433.3|2433|43
1636481960000|2021-11-09 18:19:20|2433.7|2433.4|2434|2433.7|2434|2433.7|2433.6|2433.3|42
1636481970000|2021-11-09 18:19:30|2433.9|2433.6|2433.9|2433.6|2434|2433.7|2433.8|2433.5|15
1636481980000|2021-11-09 18:19:40|2433.8|2433.5|2434.4|2434.1|2434.7|2434.4|2433.8|2433.5|142
1636481990000|2021-11-09 18:19:50|2434.3|2434|2434.1|2433.8|2434.4|2434.1|2433.9|2433.6|41
1636482000000|2021-11-09 18:20:00|2434.2|2433.9|2432.7|2432.4|2434.2|2433.9|2432.2|2431.9|82
1636482010000|2021-11-09 18:20:10|2432.6|2432.3|2432.6|2432.3|2432.7|2432.4|2432.4|2432.1|22
1636482020000|2021-11-09 18:20:20|2432.7|2432.4|2432.4|2432.1|2432.8|2432.5|2432.1|2431.8|23
1636482030000|2021-11-09 18:20:30|2432.2|2431.9|2433.1|2432.8|2433.1|2432.8|2432.2|2431.9|15
1636482040000|2021-11-09 18:20:40|2433.2|2432.9|2432.9|2432.6|2433.2|2432.9|2432.8|2432.5|68
1636482050000|2021-11-09 18:20:50|2432.7|2432.4|2432.6|2432.3|2432.8|2432.5|2432.4|2432.1|21
1636482060000|2021-11-09 18:21:00|2432.5|2432.2|2432.7|2432.4|2433|2432.7|2432.5|2432.2|47
1636482070000|2021-11-09 18:21:10|2432.6|2432.3|2432.4|2432.1|2432.7|2432.4|2432.3|2432|17
1636482080000|2021-11-09 18:21:20|2432.3|2432|2432.1|2431.8|2432.4|2432.1|2432.1|2431.8|27
1636482090000|2021-11-09 18:21:30|2432.2|2431.9|2432|2431.7|2432.2|2431.9|2431.8|2431.5|12
1636482100000|2021-11-09 18:21:40|2431.9|2431.6|2432|2431.7|2432|2431.7|2431.7|2431.4|30
1636482110000|2021-11-09 18:21:50|2431.9|2431.6|2431.9|2431.6|2431.9|2431.6|2431.6|2431.3|53
1636482120000|2021-11-09 18:22:00|2431.8|2431.5|2432.2|2431.9|2432.4|2432.1|2431.8|2431.5|20
1636482130000|2021-11-09 18:22:10|2432.1|2431.8|2431.8|2431.5|2432.2|2431.9|2431.8|2431.5|46
1636482140000|2021-11-09 18:22:20|2431.9|2431.6|2431.9|2431.6|2432.3|2432|2431.8|2431.5|13
1636482150000|2021-11-09 18:22:30|2431.8|2431.5|2431.7|2431.4|2431.9|2431.6|2431.3|2431|37
1636482160000|2021-11-09 18:22:40|2431.6|2431.3|2431.3|2431|2431.7|2431.4|2431.1|2430.8|30
1636482170000|2021-11-09 18:22:50|2431.4|2431.1|2431.2|2430.9|2431.6|2431.3|2431.2|2430.9|22
1636482180000|2021-11-09 18:23:00|2431.1|2430.8|2431.5|2431.2|2431.8|2431.5|2431.1|2430.8|16
1636482190000|2021-11-09 18:23:10|2431.6|2431.3|2431.4|2431.1|2431.6|2431.3|2431.1|2430.8|7
1636482200000|2021-11-09 18:23:20|2431.3|2431|2430.9|2430.6|2431.3|2431|2430.9|2430.6|13
1636482210000|2021-11-09 18:23:30|2430.8|2430.5|2430.7|2430.4|2431|2430.7|2430.7|2430.4|38
1636482220000|2021-11-09 18:23:40|2430.8|2430.5|2431|2430.7|2431.1|2430.8|2430.7|2430.4|15
1636482230000|2021-11-09 18:23:50|2430.9|2430.6|2430.7|2430.4|2430.9|2430.6|2430.5|2430.2|69
1636482240000|2021-11-09 18:24:00|2430.5|2430.2|2430.6|2430.3|2430.8|2430.5|2430.4|2430.1|32
1636482250000|2021-11-09 18:24:10|2430.7|2430.4|2430.9|2430.6|2431.2|2430.9|2430.7|2430.4|31
1636482260000|2021-11-09 18:24:20|2431|2430.7|2431.1|2430.8|2431.1|2430.8|2430.9|2430.6|21
1636482270000|2021-11-09 18:24:30|2431|2430.7|2431|2430.7|2431.1|2430.8|2430.9|2430.6|10
1636482280000|2021-11-09 18:24:40|2431.3|2431|2431|2430.7|2431.3|2431|2430.7|2430.4|65
1636482290000|2021-11-09 18:24:50|2430.9|2430.6|2431.4|2431.1|2431.4|2431.1|2430.9|2430.6|15
1636482300000|2021-11-09 18:25:00|2431.1|2430.8|2431.3|2431|2431.3|2431|2430.8|2430.5|23
1636482310000|2021-11-09 18:25:10|2431.5|2431.2|2431.5|2431.2|2431.7|2431.4|2431.4|2431.1|13
1636482320000|2021-11-09 18:25:20|2431.6|2431.3|2431.1|2430.8|2431.6|2431.3|2431.1|2430.8|13
1636482330000|2021-11-09 18:25:30|2431.2|2430.9|2430.9|2430.6|2431.3|2431|2430.8|2430.5|15
1636482340000|2021-11-09 18:25:40|2430.8|2430.5|2431|2430.7|2431|2430.7|2430.7|2430.4|23
1636482350000|2021-11-09 18:25:50|2431.1|2430.8|2430.8|2430.5|2431.2|2430.9|2430.8|2430.5|11
1636482360000|2021-11-09 18:26:00|2430.7|2430.4|2430.6|2430.3|2430.7|2430.4|2430.4|2430.1|22
1636482370000|2021-11-09 18:26:10|2430.5|2430.2|2430.2|2429.9|2430.6|2430.3|2430.2|2429.9|28
1636482380000|2021-11-09 18:26:20|2430.3|2430|2430.4|2430.1|2430.5|2430.2|2430.1|2429.8|37
1636482390000|2021-11-09 18:26:30|2430.5|2430.2|2430.2|2429.9|2430.5|2430.2|2430|2429.7|18
1636482400000|2021-11-09 18:26:40|2430.4|2430.1|2430.3|2430|2430.4|2430.1|2430.1|2429.8|47
1636482410000|2021-11-09 18:26:50|2430.4|2430.1|2430.5|2430.2|2430.6|2430.3|2430.3|2430|12
1636482420000|2021-11-09 18:27:00|2430.6|2430.3|2431|2430.7|2431.1|2430.8|2430.5|2430.2|12
1636482430000|2021-11-09 18:27:10|2430.9|2430.6|2430.7|2430.4|2431|2430.7|2430.6|2430.3|20
1636482440000|2021-11-09 18:27:20|2430.6|2430.3|2430.7|2430.4|2430.7|2430.4|2430.4|2430.1|45
1636482450000|2021-11-09 18:27:30|2430.8|2430.5|2430.5|2430.2|2430.8|2430.5|2430.4|2430.1|27
1636482460000|2021-11-09 18:27:40|2430.4|2430.1|2430.4|2430.1|2430.7|2430.4|2429.9|2429.6|31
1636482470000|2021-11-09 18:27:50|2430.3|2430|2430.4|2430.1|2430.6|2430.3|2430.3|2430|18
1636482480000|2021-11-09 18:28:00|2430.5|2430.2|2429.6|2429.3|2430.6|2430.3|2429.4|2429.1|50
1636482490000|2021-11-09 18:28:10|2429.5|2429.2|2428.8|2428.5|2429.5|2429.2|2428.7|2428.4|52
1636482500000|2021-11-09 18:28:20|2428.9|2428.6|2428.3|2428|2429|2428.7|2428.3|2428|104
1636482510000|2021-11-09 18:28:30|2428.4|2428.1|2428.7|2428.4|2428.7|2428.4|2428|2427.7|55
1636482520000|2021-11-09 18:28:40|2428.8|2428.5|2428.6|2428.3|2429.2|2428.9|2428.6|2428.3|40
1636482530000|2021-11-09 18:28:50|2428.7|2428.4|2429.7|2429.4|2429.7|2429.4|2428.6|2428.3|46
1636482540000|2021-11-09 18:29:00|2429.6|2429.3|2429.8|2429.5|2430|2429.7|2429.5|2429.2|36
1636482550000|2021-11-09 18:29:10|2429.7|2429.4|2429.4|2429.1|2429.8|2429.5|2429.1|2428.8|27
1636482560000|2021-11-09 18:29:20|2429.3|2429|2429.6|2429.3|2429.7|2429.4|2429.2|2428.9|74
1636482570000|2021-11-09 18:29:30|2429.5|2429.2|2429.4|2429.1|2429.8|2429.5|2429.4|2429.1|18
1636482580000|2021-11-09 18:29:40|2429.3|2429|2429.9|2429.6|2429.9|2429.6|2429.2|2428.9|16
1636482590000|2021-11-09 18:29:50|2429.8|2429.5|2430.3|2430|2430.4|2430.1|2429.8|2429.5|26
1636482600000|2021-11-09 18:30:00|2430.2|2429.9|2430.8|2430.5|2430.9|2430.6|2430.2|2429.9|42
1636482610000|2021-11-09 18:30:10|2430.9|2430.6|2431.6|2431.3|2431.6|2431.3|2430.9|2430.6|62
1636482620000|2021-11-09 18:30:20|2431.5|2431.2|2431.7|2431.4|2431.8|2431.5|2431.4|2431.1|66
1636482630000|2021-11-09 18:30:30|2431.8|2431.5|2432|2431.7|2432|2431.7|2431.7|2431.4|30
1636482640000|2021-11-09 18:30:40|2431.9|2431.6|2432|2431.7|2432.3|2432|2431.9|2431.6|41
1636482650000|2021-11-09 18:30:50|2432.1|2431.8|2431.9|2431.6|2432.2|2431.9|2431.7|2431.4|30
1636482660000|2021-11-09 18:31:00|2432|2431.7|2432.2|2431.9|2432.4|2432.1|2431.9|2431.6|25
1636482670000|2021-11-09 18:31:10|2432.1|2431.8|2431.8|2431.5|2432.1|2431.8|2431.6|2431.3|19
1636482680000|2021-11-09 18:31:20|2431.7|2431.4|2431.6|2431.3|2432|2431.7|2431.6|2431.3|25
1636482690000|2021-11-09 18:31:30|2431.7|2431.4|2431.3|2431|2431.8|2431.5|2431.2|2430.9|19
1636482700000|2021-11-09 18:31:40|2431.4|2431.1|2431.7|2431.4|2431.7|2431.4|2431.3|2431|16
1636482710000|2021-11-09 18:31:50|2431.8|2431.5|2432.1|2431.8|2432.2|2431.9|2431.8|2431.5|13
1636482720000|2021-11-09 18:32:00|2432.2|2431.9|2432.2|2431.9|2432.4|2432.1|2432.1|2431.8|21
1636482730000|2021-11-09 18:32:10|2432.3|2432|2432.1|2431.8|2432.4|2432.1|2432|2431.7|11
1636482740000|2021-11-09 18:32:20|2431.9|2431.6|2431.8|2431.5|2432.2|2431.9|2431.8|2431.5|21
1636482750000|2021-11-09 18:32:30|2431.9|2431.6|2432.2|2431.9|2432.3|2432|2431.9|2431.6|28
1636482760000|2021-11-09 18:32:40|2432.1|2431.8|2432.2|2431.9|2432.3|2432|2431.9|2431.6|18
1636482770000|2021-11-09 18:32:50|2432.3|2432|2432.3|2432|2432.4|2432.1|2432.3|2432|26
1636482780000|2021-11-09 18:33:00|2432.4|2432.1|2431.8|2431.5|2432.4|2432.1|2431.8|2431.5|21
1636482790000|2021-11-09 18:33:10|2431.7|2431.4|2431.7|2431.4|2431.7|2431.4|2431.3|2431|28
1636482800000|2021-11-09 18:33:20|2431.8|2431.5|2431.9|2431.6|2432|2431.7|2431.7|2431.4|17
1636482810000|2021-11-09 18:33:30|2431.7|2431.4|2431.6|2431.3|2431.8|2431.5|2431.5|2431.2|23
1636482820000|2021-11-09 18:33:40|2431.7|2431.4|2431.9|2431.6|2432|2431.7|2431.7|2431.4|11
1636482830000|2021-11-09 18:33:50|2432|2431.7|2431.8|2431.5|2432|2431.7|2431.7|2431.4|18
1636482840000|2021-11-09 18:34:00|2431.7|2431.4|2431.4|2431.1|2431.7|2431.4|2431.2|2430.9|62
1636482850000|2021-11-09 18:34:10|2431.3|2431|2431.2|2430.9|2431.4|2431.1|2431.1|2430.8|16
1636482860000|2021-11-09 18:34:20|2431.1|2430.8|2431.3|2431|2431.3|2431|2431|2430.7|34
1636482870000|2021-11-09 18:34:30|2431.2|2430.9|2431.3|2431|2431.4|2431.1|2431|2430.7|16
1636482880000|2021-11-09 18:34:40|2431.1|2430.8|2430.8|2430.5|2431.2|2430.9|2430.8|2430.5|11
1636482890000|2021-11-09 18:34:50|2430.7|2430.4|2431.1|2430.8|2431.3|2431|2430.6|2430.3|28
1636482900000|2021-11-09 18:35:00|2431.2|2430.9|2431.3|2431|2431.5|2431.2|2431.2|2430.9|18
1636482910000|2021-11-09 18:35:10|2431.2|2430.9|2431.1|2430.8|2431.2|2430.9|2430.9|2430.6|5
1636482920000|2021-11-09 18:35:20|2431.2|2430.9|2431.1|2430.8|2431.4|2431.1|2431|2430.7|7
1636482930000|2021-11-09 18:35:30|2431|2430.7|2430.9|2430.6|2431|2430.7|2430.8|2430.5|35
1636482940000|2021-11-09 18:35:40|2430.8|2430.5|2430.8|2430.5|2430.9|2430.6|2430.8|2430.5|4
1636482950000|2021-11-09 18:35:50|2430.6|2430.3|2430.4|2430.1|2430.7|2430.4|2430.3|2430|17
1636482960000|2021-11-09 18:36:00|2430.8|2430.5|2430.6|2430.3|2430.9|2430.6|2430.6|2430.3|12
1636482970000|2021-11-09 18:36:10|2430.7|2430.4|2430.3|2430|2430.7|2430.4|2430.1|2429.8|19
1636482980000|2021-11-09 18:36:20|2430.4|2430.1|2430.4|2430.1|2430.6|2430.3|2430.3|2430|14
1636482990000|2021-11-09 18:36:30|2430.3|2430|2430.4|2430.1|2430.6|2430.3|2430.1|2429.8|17
1636483000000|2021-11-09 18:36:40|2430.3|2430|2429.8|2429.5|2430.3|2430|2429.8|2429.5|21
1636483010000|2021-11-09 18:36:50|2429.7|2429.4|2430|2429.7|2430.1|2429.8|2429.7|2429.4|19
1636483020000|2021-11-09 18:37:00|2430.2|2429.9|2429.9|2429.6|2430.3|2430|2429.7|2429.4|20
1636483030000|2021-11-09 18:37:10|2429.8|2429.5|2430|2429.7|2430|2429.7|2429.7|2429.4|23
1636483040000|2021-11-09 18:37:20|2429.9|2429.6|2430.2|2429.9|2430.2|2429.9|2429.9|2429.6|9
1636483050000|2021-11-09 18:37:30|2430.3|2430|2430.3|2430|2430.5|2430.2|2430.3|2430|12
1636483060000|2021-11-09 18:37:40|2430.4|2430.1|2430|2429.7|2430.4|2430.1|2430|2429.7|9
1636483070000|2021-11-09 18:37:50|2429.9|2429.6|2430.3|2430|2430.3|2430|2429.9|2429.6|7
1636483080000|2021-11-09 18:38:00|2430.2|2429.9|2430.1|2429.8|2430.3|2430|2430|2429.7|5
1636483090000|2021-11-09 18:38:10|2430|2429.7|2429.3|2429|2430.1|2429.8|2429.1|2428.8|24
1636483100000|2021-11-09 18:38:20|2429.2|2428.9|2428.6|2428.3|2429.3|2429|2428.6|2428.3|51
1636483110000|2021-11-09 18:38:30|2428.7|2428.4|2429|2428.7|2429.1|2428.8|2428.7|2428.4|40
1636483120000|2021-11-09 18:38:40|2428.9|2428.6|2429.1|2428.8|2429.3|2429|2428.8|2428.5|33
1636483130000|2021-11-09 18:38:50|2429.2|2428.9|2429.6|2429.3|2429.7|2429.4|2429.1|2428.8|40
1636483140000|2021-11-09 18:39:00|2429.7|2429.4|2429.8|2429.5|2429.8|2429.5|2429.6|2429.3|21
1636483150000|2021-11-09 18:39:10|2429.7|2429.4|2429.2|2428.9|2429.8|2429.5|2429.1|2428.8|14
1636483160000|2021-11-09 18:39:20|2429.3|2429|2428.6|2428.3|2429.3|2429|2428.5|2428.2|38
1636483170000|2021-11-09 18:39:30|2428.7|2428.4|2429.2|2428.9|2429.3|2429|2428.7|2428.4|9
1636483180000|2021-11-09 18:39:40|2429|2428.7|2429|2428.7|2429.3|2429|2428.9|2428.6|25
1636483190000|2021-11-09 18:39:50|2428.8|2428.5|2428.3|2428|2428.8|2428.5|2428.3|2428|15
1636483200000|2021-11-09 18:40:00|2428.4|2428.1|2428.6|2428.3|2428.7|2428.4|2428.4|2428.1|25
1636483210000|2021-11-09 18:40:10|2428.7|2428.4|2428.9|2428.6|2429|2428.7|2428.5|2428.2|35
1636483220000|2021-11-09 18:40:20|2428.8|2428.5|2428.7|2428.4|2429|2428.7|2428.6|2428.3|25
1636483230000|2021-11-09 18:40:30|2428.6|2428.3|2428.6|2428.3|2428.7|2428.4|2428.3|2428|12
1636483240000|2021-11-09 18:40:40|2428.7|2428.4|2428.8|2428.5|2429|2428.7|2428.6|2428.3|12
1636483250000|2021-11-09 18:40:50|2428.9|2428.6|2428.9|2428.6|2428.9|2428.6|2428.8|2428.5|2
1636483260000|2021-11-09 18:41:00|2428.8|2428.5|2428.7|2428.4|2428.9|2428.6|2428.5|2428.2|21
1636483270000|2021-11-09 18:41:10|2428.8|2428.5|2428.9|2428.6|2428.9|2428.6|2428.5|2428.2|9
1636483280000|2021-11-09 18:41:20|2428.8|2428.5|2428.9|2428.6|2429.2|2428.9|2428.8|2428.5|17
1636483290000|2021-11-09 18:41:30|2428.8|2428.5|2428.9|2428.6|2429.1|2428.8|2428.8|2428.5|10
1636483300000|2021-11-09 18:41:40|2428.8|2428.5|2428.6|2428.3|2428.9|2428.6|2428.6|2428.3|16
1636483310000|2021-11-09 18:41:50|2428.7|2428.4|2428.9|2428.6|2429.1|2428.8|2428.6|2428.3|19
1636483320000|2021-11-09 18:42:00|2428.8|2428.5|2428.3|2428|2428.8|2428.5|2428.3|2428|17
1636483330000|2021-11-09 18:42:10|2428.4|2428.1|2427.8|2427.5|2428.5|2428.2|2427.8|2427.5|43
1636483340000|2021-11-09 18:42:20|2427.9|2427.6|2428.7|2428.4|2428.8|2428.5|2427.8|2427.5|19
1636483350000|2021-11-09 18:42:30|2428.6|2428.3|2428.8|2428.5|2428.8|2428.5|2428.6|2428.3|6
1636483360000|2021-11-09 18:42:40|2428.7|2428.4|2428.7|2428.4|2428.8|2428.5|2428.6|2428.3|13
1636483370000|2021-11-09 18:42:50|2428.8|2428.5|2428.9|2428.6|2429|2428.7|2428.7|2428.4|12
1636483380000|2021-11-09 18:43:00|2429|2428.7|2429.1|2428.8|2429.2|2428.9|2428.7|2428.4|18
1636483390000|2021-11-09 18:43:10|2429|2428.7|2429.4|2429.1|2429.4|2429.1|2429|2428.7|27
1636483400000|2021-11-09 18:43:20|2429.5|2429.2|2429.7|2429.4|2429.7|2429.4|2429.3|2429|25
1636483410000|2021-11-09 18:43:30|2429.8|2429.5|2429.2|2428.9|2429.9|2429.6|2429.2|2428.9|25
1636483420000|2021-11-09 18:43:40|2429.3|2429|2429.2|2428.9|2429.3|2429|2428.9|2428.6|11
1636483430000|2021-11-09 18:43:50|2429.3|2429|2429.1|2428.8|2429.5|2429.2|2429.1|2428.8|8
1636483440000|2021-11-09 18:44:00|2429.2|2428.9|2429|2428.7|2429.2|2428.9|2429|2428.7|17
1636483450000|2021-11-09 18:44:10|2429.1|2428.8|2428.7|2428.4|2429.1|2428.8|2428.6|2428.3|13
1636483460000|2021-11-09 18:44:20|2428.6|2428.3|2427.9|2427.6|2428.7|2428.4|2427.7|2427.4|32
1636483470000|2021-11-09 18:44:30|2427.8|2427.5|2427.8|2427.5|2427.9|2427.6|2427.7|2427.4|27
1636483480000|2021-11-09 18:44:40|2427.9|2427.6|2427.9|2427.6|2428.1|2427.8|2427.7|2427.4|16
1636483490000|2021-11-09 18:44:50|2427.8|2427.5|2428.1|2427.8|2428.3|2428|2427.7|2427.4|20
1636483500000|2021-11-09 18:45:00|2428.2|2427.9|2428.3|2428|2428.4|2428.1|2428.1|2427.8|15
1636483510000|2021-11-09 18:45:10|2428.4|2428.1|2428.2|2427.9|2428.5|2428.2|2428.2|2427.9|13
1636483520000|2021-11-09 18:45:20|2428.1|2427.8|2428.4|2428.1|2428.7|2428.4|2428.1|2427.8|36
1636483530000|2021-11-09 18:45:30|2428.5|2428.2|2428.3|2428|2428.6|2428.3|2428.2|2427.9|31
1636483540000|2021-11-09 18:45:40|2428.2|2427.9|2428.7|2428.4|2428.8|2428.5|2428.2|2427.9|13
1636483550000|2021-11-09 18:45:50|2428.8|2428.5|2428.6|2428.3|2428.8|2428.5|2428.5|2428.2|17
1636483560000|2021-11-09 18:46:00|2428.5|2428.2|2428.8|2428.5|2428.9|2428.6|2428.5|2428.2|13
1636483570000|2021-11-09 18:46:10|2428.9|2428.6|2428.3|2428|2429|2428.7|2428.3|2428|21
1636483580000|2021-11-09 18:46:20|2428.4|2428.1|2428.1|2427.8|2428.4|2428.1|2428.1|2427.8|9
1636483590000|2021-11-09 18:46:30|2428|2427.7|2428.2|2427.9|2428.2|2427.9|2428|2427.7|23
1636483600000|2021-11-09 18:46:40|2428.1|2427.8|2427.9|2427.6|2428.2|2427.9|2427.8|2427.5|26
1636483610000|2021-11-09 18:46:50|2428|2427.7|2428.2|2427.9|2428.3|2428|2427.8|2427.5|16
1636483620000|2021-11-09 18:47:00|2428|2427.7|2427.8|2427.5|2428|2427.7|2427.6|2427.3|40
1636483630000|2021-11-09 18:47:10|2427.9|2427.6|2428.1|2427.8|2428.2|2427.9|2427.9|2427.6|56
1636483640000|2021-11-09 18:47:20|2428|2427.7|2427.8|2427.5|2428|2427.7|2427.8|2427.5|18
1636483650000|2021-11-09 18:47:30|2427.6|2427.3|2427.6|2427.3|2427.7|2427.4|2427.6|2427.3|40
1636483660000|2021-11-09 18:47:40|2427.5|2427.2|2427.5|2427.2|2427.6|2427.3|2427.3|2427|24
1636483670000|2021-11-09 18:47:50|2427.3|2427|2427.4|2427.1|2427.5|2427.2|2427.2|2426.9|56
1636483680000|2021-11-09 18:48:00|2427.5|2427.2|2427.3|2427|2427.5|2427.2|2427.2|2426.9|18
1636483690000|2021-11-09 18:48:10|2427.1|2426.8|2427.5|2427.2|2427.5|2427.2|2427.1|2426.8|35
1636483700000|2021-11-09 18:48:20|2427.4|2427.1|2427.5|2427.2|2427.5|2427.2|2427.4|2427.1|53
1636483710000|2021-11-09 18:48:30|2427.4|2427.1|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|62
1636483720000|2021-11-09 18:48:40|2427.5|2427.2|2427.1|2426.8|2427.5|2427.2|2427.1|2426.8|18
1636483730000|2021-11-09 18:48:50|2427|2426.7|2426.7|2426.4|2427.1|2426.8|2426.7|2426.4|79
1636483740000|2021-11-09 18:49:00|2426.6|2426.3|2426.6|2426.3|2426.8|2426.5|2426.4|2426.1|121
1636483750000|2021-11-09 18:49:10|2426.7|2426.4|2426.6|2426.3|2426.8|2426.5|2426.6|2426.3|33
1636483760000|2021-11-09 18:49:20|2426.7|2426.4|2427.5|2427.2|2427.5|2427.2|2426.6|2426.3|47
1636483770000|2021-11-09 18:49:30|2427.4|2427.1|2427.2|2426.9|2427.5|2427.2|2427.2|2426.9|62
1636483780000|2021-11-09 18:49:40|2427.1|2426.8|2426.7|2426.4|2427.3|2427|2426.6|2426.3|17
1636483790000|2021-11-09 18:49:50|2426.8|2426.5|2426.8|2426.5|2426.9|2426.6|2426.6|2426.3|5
1636483800000|2021-11-09 18:50:00|2426.9|2426.6|2427.5|2427.2|2427.5|2427.2|2426.9|2426.6|41
1636483810000|2021-11-09 18:50:10|2427.2|2426.9|2427.1|2426.8|2427.2|2426.9|2427.1|2426.8|29
1636483820000|2021-11-09 18:50:20|2426.9|2426.6|2426.7|2426.4|2426.9|2426.6|2426.5|2426.2|31
1636483830000|2021-11-09 18:50:30|2426.6|2426.3|2427|2426.7|2427.1|2426.8|2426.6|2426.3|48
1636483840000|2021-11-09 18:50:40|2426.9|2426.6|2427|2426.7|2427.2|2426.9|2426.8|2426.5|18
1636483850000|2021-11-09 18:50:50|2427.1|2426.8|2427.1|2426.8|2427.5|2427.2|2427|2426.7|31
1636483860000|2021-11-09 18:51:00|2427.2|2426.9|2427.3|2427|2427.5|2427.2|2427.2|2426.9|43
1636483870000|2021-11-09 18:51:10|2427.2|2426.9|2426.9|2426.6|2427.3|2427|2426.8|2426.5|33
1636483880000|2021-11-09 18:51:20|2426.8|2426.5|2425.9|2425.6|2426.8|2426.5|2425.9|2425.6|49
1636483890000|2021-11-09 18:51:30|2425.8|2425.5|2425.7|2425.4|2425.9|2425.6|2425.6|2425.3|93
1636483900000|2021-11-09 18:51:40|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.3|2425|99
1636483910000|2021-11-09 18:51:50|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|73
1636483920000|2021-11-09 18:52:00|2425.7|2425.4|2425.5|2425.2|2425.7|2425.4|2425.3|2425|45
1636483930000|2021-11-09 18:52:10|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.5|2425.2|52
1636483940000|2021-11-09 18:52:20|2425.5|2425.2|2425.3|2425|2425.6|2425.3|2425.2|2424.9|25
1636483950000|2021-11-09 18:52:30|2425.2|2424.9|2425.6|2425.3|2425.7|2425.4|2425.1|2424.8|44
1636483960000|2021-11-09 18:52:40|2425.7|2425.4|2425.5|2425.2|2425.7|2425.4|2425.4|2425.1|48
1636483970000|2021-11-09 18:52:50|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|18
1636483980000|2021-11-09 18:53:00|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.3|2425|66
1636483990000|2021-11-09 18:53:10|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|15
1636484000000|2021-11-09 18:53:20|2425.4|2425.1|2425.6|2425.3|2425.7|2425.4|2425.4|2425.1|62
1636484010000|2021-11-09 18:53:30|2425.5|2425.2|2425|2424.7|2425.5|2425.2|2424.9|2424.6|46
1636484020000|2021-11-09 18:53:40|2424.9|2424.6|2424.8|2424.5|2425|2424.7|2424.8|2424.5|42
1636484030000|2021-11-09 18:53:50|2424.9|2424.6|2424.8|2424.5|2425.1|2424.8|2424.8|2424.5|24
1636484040000|2021-11-09 18:54:00|2424.9|2424.6|2424.4|2424.1|2424.9|2424.6|2424.4|2424.1|56
1636484050000|2021-11-09 18:54:10|2424.5|2424.2|2424.3|2424|2424.8|2424.5|2424.3|2424|190
1636484060000|2021-11-09 18:54:20|2424.4|2424.1|2424.3|2424|2424.4|2424.1|2424.1|2423.8|81
1636484070000|2021-11-09 18:54:30|2424.2|2423.9|2424.8|2424.5|2424.9|2424.6|2424.2|2423.9|64
1636484080000|2021-11-09 18:54:40|2424.9|2424.6|2424.7|2424.4|2424.9|2424.6|2424.5|2424.2|30
1636484090000|2021-11-09 18:54:50|2424.8|2424.5|2424.3|2424|2424.8|2424.5|2424.1|2423.8|22
1636484100000|2021-11-09 18:55:00|2424.4|2424.1|2424.9|2424.6|2424.9|2424.6|2424.3|2424|20
1636484110000|2021-11-09 18:55:10|2425|2424.7|2424.9|2424.6|2425.2|2424.9|2424.8|2424.5|45
1636484120000|2021-11-09 18:55:20|2425|2424.7|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|17
1636484130000|2021-11-09 18:55:30|2424.7|2424.4|2424.8|2424.5|2425.2|2424.9|2424.6|2424.3|71
1636484140000|2021-11-09 18:55:40|2424.9|2424.6|2424.7|2424.4|2425|2424.7|2424.6|2424.3|23
1636484150000|2021-11-09 18:55:50|2424.6|2424.3|2424.9|2424.6|2425.1|2424.8|2424.4|2424.1|45
1636484160000|2021-11-09 18:56:00|2424.8|2424.5|2424.2|2423.9|2424.9|2424.6|2424.2|2423.9|11
1636484170000|2021-11-09 18:56:10|2424|2423.7|2424.2|2423.9|2424.3|2424|2424|2423.7|44
1636484180000|2021-11-09 18:56:20|2424.1|2423.8|2424.3|2424|2424.4|2424.1|2424.1|2423.8|19
1636484190000|2021-11-09 18:56:30|2424.2|2423.9|2424.7|2424.4|2424.7|2424.4|2424.2|2423.9|25
1636484200000|2021-11-09 18:56:40|2424.8|2424.5|2424.2|2423.9|2424.8|2424.5|2424.2|2423.9|28
1636484210000|2021-11-09 18:56:50|2424.1|2423.8|2424|2423.7|2424.2|2423.9|2424|2423.7|7
1636484220000|2021-11-09 18:57:00|2423.9|2423.6|2424|2423.7|2424.1|2423.8|2423.6|2423.3|64
1636484230000|2021-11-09 18:57:10|2424.1|2423.8|2424.2|2423.9|2424.3|2424|2424.1|2423.8|45
1636484240000|2021-11-09 18:57:20|2424.3|2424|2423.9|2423.6|2424.3|2424|2423.9|2423.6|24
1636484250000|2021-11-09 18:57:30|2424|2423.7|2423.8|2423.5|2424|2423.7|2423.7|2423.4|99
1636484260000|2021-11-09 18:57:40|2423.9|2423.6|2424|2423.7|2424.1|2423.8|2423.9|2423.6|8
1636484270000|2021-11-09 18:57:50|2424.1|2423.8|2424.1|2423.8|2424.3|2424|2423.9|2423.6|14
1636484280000|2021-11-09 18:58:00|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.3|2423|62
1636484290000|2021-11-09 18:58:10|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|17
1636484300000|2021-11-09 18:58:20|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.6|2423.3|51
1636484310000|2021-11-09 18:58:30|2423.7|2423.4|2424.2|2423.9|2424.2|2423.9|2423.6|2423.3|32
1636484320000|2021-11-09 18:58:40|2424.3|2424|2423.8|2423.5|2424.3|2424|2423.6|2423.3|34
1636484330000|2021-11-09 18:58:50|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.8|2423.5|4
1636484340000|2021-11-09 18:59:00|2424.1|2423.8|2424|2423.7|2424.1|2423.8|2423.9|2423.6|18
1636484350000|2021-11-09 18:59:10|2423.9|2423.6|2424.2|2423.9|2424.3|2424|2423.9|2423.6|127
1636484360000|2021-11-09 18:59:20|2424.3|2424|2424.2|2423.9|2424.3|2424|2424.1|2423.8|51
1636484370000|2021-11-09 18:59:30|2424.3|2424|2424.3|2424|2424.3|2424|2424.1|2423.8|29
1636484380000|2021-11-09 18:59:40|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.3|2424|194
1636484390000|2021-11-09 18:59:50|2424.6|2424.3|2424.3|2424|2424.7|2424.4|2424.3|2424|26
1636484400000|2021-11-09 19:00:00|2424|2423.7|2424|2423.7|2424.2|2423.9|2423.6|2423.3|62
1636484410000|2021-11-09 19:00:10|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.5|2423.2|18
1636484420000|2021-11-09 19:00:20|2423.5|2423.2|2423.4|2423.1|2423.7|2423.4|2423.4|2423.1|83
1636484430000|2021-11-09 19:00:30|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.3|2423|112
1636484440000|2021-11-09 19:00:40|2424.1|2423.8|2424.5|2424.2|2424.7|2424.4|2424.1|2423.8|45
1636484450000|2021-11-09 19:00:50|2424.6|2424.3|2425.3|2425|2425.4|2425.1|2424.6|2424.3|97
1636484460000|2021-11-09 19:01:00|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2424.7|2424.4|59
1636484470000|2021-11-09 19:01:10|2425|2424.7|2425.2|2424.9|2425.4|2425.1|2425|2424.7|160
1636484480000|2021-11-09 19:01:20|2425.3|2425|2426.3|2426|2426.8|2426.5|2425.3|2425|298
1636484490000|2021-11-09 19:01:30|2426.4|2426.1|2426.5|2426.2|2426.6|2426.3|2426.3|2426|35
1636484500000|2021-11-09 19:01:40|2426.3|2426|2426.7|2426.4|2427.1|2426.8|2426.3|2426|133
1636484510000|2021-11-09 19:01:50|2426.6|2426.3|2426.7|2426.4|2426.8|2426.5|2426.4|2426.1|22
1636484520000|2021-11-09 19:02:00|2426.6|2426.3|2425.6|2425.3|2426.6|2426.3|2425.4|2425.1|115
1636484530000|2021-11-09 19:02:10|2425.7|2425.4|2425.7|2425.4|2426.1|2425.8|2425.6|2425.3|17
1636484540000|2021-11-09 19:02:20|2425.8|2425.5|2427|2426.7|2427.1|2426.8|2425.8|2425.5|38
1636484550000|2021-11-09 19:02:30|2427.1|2426.8|2427.2|2426.9|2427.5|2427.2|2426.9|2426.6|68
1636484560000|2021-11-09 19:02:40|2427.1|2426.8|2426.9|2426.6|2427.2|2426.9|2426.8|2426.5|45
1636484570000|2021-11-09 19:02:50|2426.8|2426.5|2426.7|2426.4|2427.1|2426.8|2426.7|2426.4|39
1636484580000|2021-11-09 19:03:00|2426.6|2426.3|2426.4|2426.1|2426.9|2426.6|2426.4|2426.1|47
1636484590000|2021-11-09 19:03:10|2426.3|2426|2426.1|2425.8|2426.7|2426.4|2426.1|2425.8|45
1636484600000|2021-11-09 19:03:20|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2425.8|2425.5|45
1636484610000|2021-11-09 19:03:30|2426.3|2426|2426.1|2425.8|2426.3|2426|2425.9|2425.6|27
1636484620000|2021-11-09 19:03:40|2426.2|2425.9|2426.4|2426.1|2426.4|2426.1|2426.1|2425.8|53
1636484630000|2021-11-09 19:03:50|2426.3|2426|2426.2|2425.9|2426.5|2426.2|2425.9|2425.6|25
1636484640000|2021-11-09 19:04:00|2426.3|2426|2426.2|2425.9|2426.4|2426.1|2426.1|2425.8|85
1636484650000|2021-11-09 19:04:10|2426.3|2426|2425.4|2425.1|2426.4|2426.1|2425.4|2425.1|38
1636484660000|2021-11-09 19:04:20|2425.5|2425.2|2425.8|2425.5|2425.8|2425.5|2425.3|2425|26
1636484670000|2021-11-09 19:04:30|2425.9|2425.6|2426.1|2425.8|2426.3|2426|2425.9|2425.6|10
1636484680000|2021-11-09 19:04:40|2426|2425.7|2426|2425.7|2426|2425.7|2425.8|2425.5|10
1636484690000|2021-11-09 19:04:50|2425.9|2425.6|2426.4|2426.1|2426.4|2426.1|2425.9|2425.6|18
1636484700000|2021-11-09 19:05:00|2426.3|2426|2426|2425.7|2426.3|2426|2425.9|2425.6|10
1636484710000|2021-11-09 19:05:10|2425.9|2425.6|2426|2425.7|2426.1|2425.8|2425.9|2425.6|10
1636484720000|2021-11-09 19:05:20|2425.9|2425.6|2426.1|2425.8|2426.1|2425.8|2425.9|2425.6|7
1636484730000|2021-11-09 19:05:30|2426.2|2425.9|2426|2425.7|2426.4|2426.1|2426|2425.7|11
1636484740000|2021-11-09 19:05:40|2425.9|2425.6|2426|2425.7|2426.1|2425.8|2425.8|2425.5|16
1636484750000|2021-11-09 19:05:50|2425.9|2425.6|2425.9|2425.6|2426|2425.7|2425.9|2425.6|9
1636484760000|2021-11-09 19:06:00|2425.8|2425.5|2425.7|2425.4|2426|2425.7|2425.5|2425.2|26
1636484770000|2021-11-09 19:06:10|2425.8|2425.5|2425.9|2425.6|2426.2|2425.9|2425.8|2425.5|20
1636484780000|2021-11-09 19:06:20|2426|2425.7|2426.5|2426.2|2426.5|2426.2|2425.9|2425.6|66
1636484790000|2021-11-09 19:06:30|2426.4|2426.1|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|68
1636484800000|2021-11-09 19:06:40|2426.4|2426.1|2426.3|2426|2426.5|2426.2|2426.3|2426|27
1636484810000|2021-11-09 19:06:50|2426.2|2425.9|2426|2425.7|2426.3|2426|2425.9|2425.6|17
1636484820000|2021-11-09 19:07:00|2425.9|2425.6|2426.2|2425.9|2426.3|2426|2425.9|2425.6|19
1636484830000|2021-11-09 19:07:10|2426.1|2425.8|2426.4|2426.1|2426.5|2426.2|2426.1|2425.8|21
1636484840000|2021-11-09 19:07:20|2426.3|2426|2425.9|2425.6|2426.3|2426|2425.9|2425.6|12
1636484850000|2021-11-09 19:07:30|2426|2425.7|2426.2|2425.9|2426.3|2426|2426|2425.7|12
1636484860000|2021-11-09 19:07:40|2426.3|2426|2426.4|2426.1|2426.4|2426.1|2426.2|2425.9|6
1636484870000|2021-11-09 19:07:50|2426.5|2426.2|2426.4|2426.1|2426.5|2426.2|2426.2|2425.9|71
1636484880000|2021-11-09 19:08:00|2426.3|2426|2425.8|2425.5|2426.4|2426.1|2425.8|2425.5|40
1636484890000|2021-11-09 19:08:10|2425.9|2425.6|2425.7|2425.4|2425.9|2425.6|2425.6|2425.3|25
1636484900000|2021-11-09 19:08:20|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.7|2425.4|28
1636484910000|2021-11-09 19:08:30|2425.8|2425.5|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|10
1636484920000|2021-11-09 19:08:40|2425.6|2425.3|2425.6|2425.3|2425.9|2425.6|2425.6|2425.3|24
1636484930000|2021-11-09 19:08:50|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|11
1636484940000|2021-11-09 19:09:00|2425.6|2425.3|2425.8|2425.5|2425.8|2425.5|2425.4|2425.1|35
1636484950000|2021-11-09 19:09:10|2425.7|2425.4|2425.8|2425.5|2425.9|2425.6|2425.7|2425.4|23
1636484960000|2021-11-09 19:09:20|2425.7|2425.4|2425.6|2425.3|2425.8|2425.5|2425.5|2425.2|21
1636484970000|2021-11-09 19:09:30|2425.5|2425.2|2425.3|2425|2425.5|2425.2|2425.2|2424.9|21
1636484980000|2021-11-09 19:09:40|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.1|2424.8|15
1636484990000|2021-11-09 19:09:50|2425.3|2425|2425.2|2424.9|2425.5|2425.2|2425.2|2424.9|21
1636485000000|2021-11-09 19:10:00|2425.3|2425|2425.3|2425|2425.5|2425.2|2425.2|2424.9|19
1636485010000|2021-11-09 19:10:10|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2424.9|2424.6|27
1636485020000|2021-11-09 19:10:20|2424.9|2424.6|2424.5|2424.2|2425|2424.7|2424.3|2424|49
1636485030000|2021-11-09 19:10:30|2424.3|2424|2424.8|2424.5|2424.8|2424.5|2424.3|2424|30
1636485040000|2021-11-09 19:10:40|2424.7|2424.4|2425.3|2425|2425.3|2425|2424.7|2424.4|17
1636485050000|2021-11-09 19:10:50|2425|2424.7|2425.3|2425|2425.3|2425|2425|2424.7|9
1636485060000|2021-11-09 19:11:00|2425.4|2425.1|2425.6|2425.3|2425.6|2425.3|2425.4|2425.1|32
1636485070000|2021-11-09 19:11:10|2425.5|2425.2|2424.8|2424.5|2425.5|2425.2|2424.6|2424.3|15
1636485080000|2021-11-09 19:11:20|2424.9|2424.6|2424.8|2424.5|2425.1|2424.8|2424.6|2424.3|17
1636485090000|2021-11-09 19:11:30|2424.9|2424.6|2424.7|2424.4|2424.9|2424.6|2424.5|2424.2|9
1636485100000|2021-11-09 19:11:40|2424.6|2424.3|2424.8|2424.5|2424.8|2424.5|2424.5|2424.2|8
1636485110000|2021-11-09 19:11:50|2424.9|2424.6|2425|2424.7|2425.1|2424.8|2424.8|2424.5|20
1636485120000|2021-11-09 19:12:00|2425.1|2424.8|2424.7|2424.4|2425.1|2424.8|2424.6|2424.3|13
1636485130000|2021-11-09 19:12:10|2424.6|2424.3|2424.4|2424.1|2424.7|2424.4|2424.4|2424.1|10
1636485140000|2021-11-09 19:12:20|2424.3|2424|2424.3|2424|2424.5|2424.2|2424.2|2423.9|14
1636485150000|2021-11-09 19:12:30|2424.2|2423.9|2424.7|2424.4|2424.7|2424.4|2424.2|2423.9|5
1636485160000|2021-11-09 19:12:40|2424.8|2424.5|2424.6|2424.3|2424.9|2424.6|2424.5|2424.2|15
1636485170000|2021-11-09 19:12:50|2424.5|2424.2|2424.2|2423.9|2424.8|2424.5|2424.2|2423.9|15
1636485180000|2021-11-09 19:13:00|2424.3|2424|2424.2|2423.9|2424.6|2424.3|2424|2423.7|18
1636485190000|2021-11-09 19:13:10|2424.1|2423.8|2423.6|2423.3|2424.3|2424|2423.5|2423.2|39
1636485200000|2021-11-09 19:13:20|2423.4|2423.1|2423.3|2423|2423.5|2423.2|2423.1|2422.8|54
1636485210000|2021-11-09 19:13:30|2423.4|2423.1|2423.7|2423.4|2423.8|2423.5|2423.4|2423.1|17
1636485220000|2021-11-09 19:13:40|2423.2|2422.9|2423|2422.7|2423.4|2423.1|2423|2422.7|84
1636485230000|2021-11-09 19:13:50|2423.1|2422.8|2423.3|2423|2423.5|2423.2|2423|2422.7|88
1636485240000|2021-11-09 19:14:00|2423.4|2423.1|2424.1|2423.8|2424.2|2423.9|2423.4|2423.1|58
1636485250000|2021-11-09 19:14:10|2424.2|2423.9|2424.3|2424|2424.5|2424.2|2424.1|2423.8|29
1636485260000|2021-11-09 19:14:20|2424.1|2423.8|2424.4|2424.1|2424.5|2424.2|2424.1|2423.8|12
1636485270000|2021-11-09 19:14:30|2424.3|2424|2424.4|2424.1|2424.5|2424.2|2424.3|2424|98
1636485280000|2021-11-09 19:14:40|2424.5|2424.2|2424.8|2424.5|2424.9|2424.6|2424.5|2424.2|105
1636485290000|2021-11-09 19:14:50|2424.9|2424.6|2425.5|2425.2|2425.6|2425.3|2424.8|2424.5|30
1636485300000|2021-11-09 19:15:00|2425.4|2425.1|2425.7|2425.4|2425.8|2425.5|2425.3|2425|44
1636485310000|2021-11-09 19:15:10|2425.8|2425.5|2426.2|2425.9|2426.3|2426|2425.8|2425.5|52
1636485320000|2021-11-09 19:15:20|2425.9|2425.6|2426.7|2426.4|2426.8|2426.5|2425.9|2425.6|111
1636485330000|2021-11-09 19:15:30|2426.6|2426.3|2426.3|2426|2426.6|2426.3|2426.3|2426|28
1636485340000|2021-11-09 19:15:40|2426.2|2425.9|2426.2|2425.9|2426.5|2426.2|2426.1|2425.8|52
1636485350000|2021-11-09 19:15:50|2426.1|2425.8|2426.6|2426.3|2426.6|2426.3|2425.8|2425.5|43
1636485360000|2021-11-09 19:16:00|2426.7|2426.4|2426.8|2426.5|2426.8|2426.5|2426.6|2426.3|130
1636485370000|2021-11-09 19:16:10|2426.9|2426.6|2426.3|2426|2426.9|2426.6|2426.2|2425.9|23
1636485380000|2021-11-09 19:16:20|2426.4|2426.1|2426.6|2426.3|2426.6|2426.3|2426.2|2425.9|16
1636485390000|2021-11-09 19:16:30|2426.5|2426.2|2426.7|2426.4|2426.8|2426.5|2426.5|2426.2|3
1636485400000|2021-11-09 19:16:40|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.6|2426.3|17
1636485410000|2021-11-09 19:16:50|2427|2426.7|2426.8|2426.5|2427.1|2426.8|2426.8|2426.5|41
1636485420000|2021-11-09 19:17:00|2426.9|2426.6|2427.1|2426.8|2427.2|2426.9|2426.8|2426.5|21
1636485430000|2021-11-09 19:17:10|2427|2426.7|2427.7|2427.4|2427.7|2427.4|2427|2426.7|49
1636485440000|2021-11-09 19:17:20|2427.8|2427.5|2428|2427.7|2428|2427.7|2427.6|2427.3|73
1636485450000|2021-11-09 19:17:30|2427.9|2427.6|2428.3|2428|2428.4|2428.1|2427.9|2427.6|62
1636485460000|2021-11-09 19:17:40|2428.2|2427.9|2428.5|2428.2|2428.5|2428.2|2427.9|2427.6|33
1636485470000|2021-11-09 19:17:50|2428.4|2428.1|2428.4|2428.1|2428.4|2428.1|2428.1|2427.8|31
1636485480000|2021-11-09 19:18:00|2428.3|2428|2428.2|2427.9|2428.4|2428.1|2428.1|2427.8|10
1636485490000|2021-11-09 19:18:10|2428|2427.7|2428.6|2428.3|2428.6|2428.3|2428|2427.7|33
1636485500000|2021-11-09 19:18:20|2428.7|2428.4|2428.8|2428.5|2428.9|2428.6|2428.5|2428.2|37
1636485510000|2021-11-09 19:18:30|2428.9|2428.6|2429|2428.7|2429.2|2428.9|2428.7|2428.4|22
1636485520000|2021-11-09 19:18:40|2428.9|2428.6|2428.7|2428.4|2428.9|2428.6|2428.4|2428.1|21
1636485530000|2021-11-09 19:18:50|2428.5|2428.2|2428.8|2428.5|2428.9|2428.6|2428.5|2428.2|7
1636485540000|2021-11-09 19:19:00|2428.7|2428.4|2429|2428.7|2429|2428.7|2428.7|2428.4|18
1636485550000|2021-11-09 19:19:10|2428.9|2428.6|2428.6|2428.3|2428.9|2428.6|2428.6|2428.3|16
1636485560000|2021-11-09 19:19:20|2428.7|2428.4|2429|2428.7|2429.2|2428.9|2428.6|2428.3|14
1636485570000|2021-11-09 19:19:30|2429.1|2428.8|2429.1|2428.8|2429.2|2428.9|2429.1|2428.8|8
1636485580000|2021-11-09 19:19:40|2429|2428.7|2429.2|2428.9|2429.2|2428.9|2428.9|2428.6|12
1636485590000|2021-11-09 19:19:50|2429.1|2428.8|2428.8|2428.5|2429.2|2428.9|2428.8|2428.5|30
1636485600000|2021-11-09 19:20:00|2428.9|2428.6|2429.1|2428.8|2429.1|2428.8|2428.8|2428.5|25
1636485610000|2021-11-09 19:20:10|2429.2|2428.9|2429|2428.7|2429.4|2429.1|2429|2428.7|28
1636485620000|2021-11-09 19:20:20|2429.1|2428.8|2428.9|2428.6|2429.2|2428.9|2428.8|2428.5|24
1636485630000|2021-11-09 19:20:30|2428.7|2428.4|2428.8|2428.5|2428.8|2428.5|2428.5|2428.2|27
1636485640000|2021-11-09 19:20:40|2428.6|2428.3|2429.4|2429.1|2429.4|2429.1|2428.6|2428.3|9
1636485650000|2021-11-09 19:20:50|2429.5|2429.2|2429.6|2429.3|2429.7|2429.4|2429.4|2429.1|31
1636485660000|2021-11-09 19:21:00|2429.5|2429.2|2429.5|2429.2|2429.6|2429.3|2429.4|2429.1|20
1636485670000|2021-11-09 19:21:10|2429.6|2429.3|2430.2|2429.9|2430.2|2429.9|2429.5|2429.2|79
1636485680000|2021-11-09 19:21:20|2430.3|2430|2430.3|2430|2430.4|2430.1|2430|2429.7|25
1636485690000|2021-11-09 19:21:30|2430.4|2430.1|2430|2429.7|2430.4|2430.1|2430|2429.7|39
1636485700000|2021-11-09 19:21:40|2430.1|2429.8|2430|2429.7|2430.3|2430|2430|2429.7|22
1636485710000|2021-11-09 19:21:50|2429.9|2429.6|2430.3|2430|2430.4|2430.1|2429.9|2429.6|25
1636485720000|2021-11-09 19:22:00|2430.2|2429.9|2430|2429.7|2430.3|2430|2429.9|2429.6|24
1636485730000|2021-11-09 19:22:10|2430.1|2429.8|2430.1|2429.8|2430.2|2429.9|2429.9|2429.6|41
1636485740000|2021-11-09 19:22:20|2430.2|2429.9|2430.6|2430.3|2430.7|2430.4|2430.1|2429.8|60
1636485750000|2021-11-09 19:22:30|2430.5|2430.2|2430.9|2430.6|2431|2430.7|2430.5|2430.2|36
1636485760000|2021-11-09 19:22:40|2430.8|2430.5|2431.1|2430.8|2431.1|2430.8|2430.7|2430.4|23
1636485770000|2021-11-09 19:22:50|2431|2430.7|2431|2430.7|2431.2|2430.9|2430.9|2430.6|20
1636485780000|2021-11-09 19:23:00|2430.9|2430.6|2431.4|2431.1|2431.4|2431.1|2430.9|2430.6|19
1636485790000|2021-11-09 19:23:10|2431.3|2431|2431.7|2431.4|2431.7|2431.4|2431.2|2430.9|64
1636485800000|2021-11-09 19:23:20|2431.6|2431.3|2431.7|2431.4|2432.1|2431.8|2431.6|2431.3|122
1636485810000|2021-11-09 19:23:30|2431.8|2431.5|2431.5|2431.2|2431.8|2431.5|2431.4|2431.1|12
1636485820000|2021-11-09 19:23:40|2431.6|2431.3|2431.8|2431.5|2431.8|2431.5|2431.6|2431.3|11
1636485830000|2021-11-09 19:23:50|2431.7|2431.4|2431.9|2431.6|2432.2|2431.9|2431.7|2431.4|34
1636485840000|2021-11-09 19:24:00|2431.8|2431.5|2431.8|2431.5|2431.8|2431.5|2431.3|2431|28
1636485850000|2021-11-09 19:24:10|2431.7|2431.4|2431.3|2431|2431.8|2431.5|2431.3|2431|31
1636485860000|2021-11-09 19:24:20|2431.2|2430.9|2431.1|2430.8|2431.2|2430.9|2430.9|2430.6|35
1636485870000|2021-11-09 19:24:30|2431|2430.7|2430.8|2430.5|2431.1|2430.8|2430.8|2430.5|29
1636485880000|2021-11-09 19:24:40|2430.9|2430.6|2430.5|2430.2|2431.1|2430.8|2430.5|2430.2|95
1636485890000|2021-11-09 19:24:50|2430.6|2430.3|2430.5|2430.2|2430.8|2430.5|2430.5|2430.2|16
1636485900000|2021-11-09 19:25:00|2430.3|2430|2431.1|2430.8|2431.1|2430.8|2430.3|2430|47
1636485910000|2021-11-09 19:25:10|2431.2|2430.9|2431.3|2431|2431.5|2431.2|2431.2|2430.9|17
1636485920000|2021-11-09 19:25:20|2431.4|2431.1|2430.8|2430.5|2431.4|2431.1|2430.8|2430.5|17
1636485930000|2021-11-09 19:25:30|2430.9|2430.6|2430.9|2430.6|2431|2430.7|2430.7|2430.4|19
1636485940000|2021-11-09 19:25:40|2430.8|2430.5|2430.5|2430.2|2431.1|2430.8|2430.5|2430.2|29
1636485950000|2021-11-09 19:25:50|2430.6|2430.3|2431|2430.7|2431|2430.7|2430.5|2430.2|36
1636485960000|2021-11-09 19:26:00|2431.1|2430.8|2430.9|2430.6|2431.3|2431|2430.9|2430.6|21
1636485970000|2021-11-09 19:26:10|2430.8|2430.5|2430.9|2430.6|2430.9|2430.6|2430.6|2430.3|19
1636485980000|2021-11-09 19:26:20|2431|2430.7|2430.7|2430.4|2431.1|2430.8|2430.7|2430.4|9
1636485990000|2021-11-09 19:26:30|2430.8|2430.5|2430.8|2430.5|2430.9|2430.6|2430.8|2430.5|7
1636486000000|2021-11-09 19:26:40|2430.7|2430.4|2430.6|2430.3|2430.8|2430.5|2430.6|2430.3|33
1636486010000|2021-11-09 19:26:50|2430.7|2430.4|2430.7|2430.4|2430.8|2430.5|2430.6|2430.3|26
1636486020000|2021-11-09 19:27:00|2430.8|2430.5|2430.8|2430.5|2431.2|2430.9|2430.7|2430.4|30
1636486030000|2021-11-09 19:27:10|2430.7|2430.4|2430|2429.7|2430.7|2430.4|2430|2429.7|56
1636486040000|2021-11-09 19:27:20|2430.1|2429.8|2429.9|2429.6|2430.2|2429.9|2429.9|2429.6|39
1636486050000|2021-11-09 19:27:30|2430|2429.7|2429.7|2429.4|2430.1|2429.8|2429.7|2429.4|26
1636486060000|2021-11-09 19:27:40|2429.8|2429.5|2429.7|2429.4|2429.8|2429.5|2429.6|2429.3|26
1636486070000|2021-11-09 19:27:50|2429.8|2429.5|2429.2|2428.9|2429.8|2429.5|2429.2|2428.9|18
1636486080000|2021-11-09 19:28:00|2429.3|2429|2429.3|2429|2429.3|2429|2429.2|2428.9|49
1636486090000|2021-11-09 19:28:10|2429.4|2429.1|2429.7|2429.4|2429.8|2429.5|2429.2|2428.9|10
1636486100000|2021-11-09 19:28:20|2429.8|2429.5|2430|2429.7|2430.1|2429.8|2429.7|2429.4|11
1636486110000|2021-11-09 19:28:30|2430.1|2429.8|2429.9|2429.6|2430.1|2429.8|2429.8|2429.5|8
1636486120000|2021-11-09 19:28:40|2430|2429.7|2429.8|2429.5|2430|2429.7|2429.7|2429.4|11
1636486130000|2021-11-09 19:28:50|2429.7|2429.4|2429.7|2429.4|2429.8|2429.5|2429.6|2429.3|14
1636486140000|2021-11-09 19:29:00|2429.6|2429.3|2429.8|2429.5|2429.9|2429.6|2429.6|2429.3|27
1636486150000|2021-11-09 19:29:10|2429.7|2429.4|2428.9|2428.6|2429.7|2429.4|2428.9|2428.6|41
1636486160000|2021-11-09 19:29:20|2428.8|2428.5|2428.7|2428.4|2429|2428.7|2428.6|2428.3|42
1636486170000|2021-11-09 19:29:30|2428.8|2428.5|2428.9|2428.6|2428.9|2428.6|2428.7|2428.4|25
1636486180000|2021-11-09 19:29:40|2429|2428.7|2429.3|2429|2429.3|2429|2429|2428.7|15
1636486190000|2021-11-09 19:29:50|2429.2|2428.9|2429.5|2429.2|2429.6|2429.3|2429.2|2428.9|6
1636486200000|2021-11-09 19:30:00|2429.4|2429.1|2429|2428.7|2429.4|2429.1|2428.9|2428.6|20
1636486210000|2021-11-09 19:30:10|2428.9|2428.6|2429.2|2428.9|2429.5|2429.2|2428.9|2428.6|23
1636486220000|2021-11-09 19:30:20|2429.3|2429|2429.7|2429.4|2429.9|2429.6|2429.3|2429|21
1636486230000|2021-11-09 19:30:30|2429.9|2429.6|2429.3|2429|2429.9|2429.6|2429.3|2429|18
1636486240000|2021-11-09 19:30:40|2429.4|2429.1|2429.4|2429.1|2429.6|2429.3|2429.2|2428.9|3
1636486250000|2021-11-09 19:30:50|2429.3|2429|2429.1|2428.8|2429.4|2429.1|2429.1|2428.8|14
1636486260000|2021-11-09 19:31:00|2429|2428.7|2429.3|2429|2429.4|2429.1|2429|2428.7|13
1636486270000|2021-11-09 19:31:10|2429.2|2428.9|2429|2428.7|2429.2|2428.9|2429|2428.7|13
1636486280000|2021-11-09 19:31:20|2429.1|2428.8|2429.4|2429.1|2429.4|2429.1|2429|2428.7|14
1636486290000|2021-11-09 19:31:30|2429.5|2429.2|2429.4|2429.1|2429.7|2429.4|2429.4|2429.1|9
1636486300000|2021-11-09 19:31:40|2429.5|2429.2|2429.5|2429.2|2429.7|2429.4|2429.4|2429.1|14
1636486310000|2021-11-09 19:31:50|2429.4|2429.1|2429|2428.7|2429.6|2429.3|2429|2428.7|27
1636486320000|2021-11-09 19:32:00|2429.1|2428.8|2429|2428.7|2429.3|2429|2428.8|2428.5|24
1636486330000|2021-11-09 19:32:10|2429.1|2428.8|2429.3|2429|2429.3|2429|2429|2428.7|13
1636486340000|2021-11-09 19:32:20|2429.4|2429.1|2429.2|2428.9|2429.4|2429.1|2429.2|2428.9|4
1636486350000|2021-11-09 19:32:30|2429.1|2428.8|2429.4|2429.1|2429.5|2429.2|2429.1|2428.8|10
1636486360000|2021-11-09 19:32:40|2429.5|2429.2|2429.3|2429|2429.5|2429.2|2429.3|2429|13
1636486370000|2021-11-09 19:32:50|2429.4|2429.1|2429.8|2429.5|2429.8|2429.5|2429.4|2429.1|53
1636486380000|2021-11-09 19:33:00|2429.7|2429.4|2429.9|2429.6|2429.9|2429.6|2429.5|2429.2|19
1636486390000|2021-11-09 19:33:10|2430|2429.7|2430.4|2430.1|2430.4|2430.1|2430|2429.7|52
1636486400000|2021-11-09 19:33:20|2430.3|2430|2430.4|2430.1|2430.4|2430.1|2430.3|2430|16
1636486410000|2021-11-09 19:33:30|2430.5|2430.2|2430.4|2430.1|2430.5|2430.2|2430.1|2429.8|27
1636486420000|2021-11-09 19:33:40|2430.5|2430.2|2430.6|2430.3|2430.7|2430.4|2430.4|2430.1|24
1636486430000|2021-11-09 19:33:50|2430.7|2430.4|2430.5|2430.2|2430.7|2430.4|2430.5|2430.2|25
1636486440000|2021-11-09 19:34:00|2430.6|2430.3|2430.9|2430.6|2430.9|2430.6|2430.6|2430.3|52
1636486450000|2021-11-09 19:34:10|2430.8|2430.5|2431.2|2430.9|2431.2|2430.9|2430.6|2430.3|16
1636486460000|2021-11-09 19:34:20|2431.3|2431|2431.7|2431.4|2432|2431.7|2431.1|2430.8|89
1636486470000|2021-11-09 19:34:30|2431.5|2431.2|2431.7|2431.4|2431.8|2431.5|2431.4|2431.1|15
1636486480000|2021-11-09 19:34:40|2431.6|2431.3|2431.2|2430.9|2431.6|2431.3|2430.9|2430.6|21
1636486490000|2021-11-09 19:34:50|2431.3|2431|2431.3|2431|2431.4|2431.1|2431.2|2430.9|11
1636486500000|2021-11-09 19:35:00|2431.4|2431.1|2431.2|2430.9|2431.4|2431.1|2430.9|2430.6|19
1636486510000|2021-11-09 19:35:10|2430.9|2430.6|2430.3|2430|2430.9|2430.6|2430.3|2430|48
1636486520000|2021-11-09 19:35:20|2430.4|2430.1|2430.6|2430.3|2430.6|2430.3|2430.2|2429.9|23
1636486530000|2021-11-09 19:35:30|2430.7|2430.4|2430.7|2430.4|2430.9|2430.6|2430.4|2430.1|36
1636486540000|2021-11-09 19:35:40|2430.8|2430.5|2430.8|2430.5|2430.9|2430.6|2430.6|2430.3|17
1636486550000|2021-11-09 19:35:50|2430.7|2430.4|2430.7|2430.4|2430.8|2430.5|2430.6|2430.3|11
1636486560000|2021-11-09 19:36:00|2430.6|2430.3|2430.2|2429.9|2430.8|2430.5|2430.2|2429.9|29
1636486570000|2021-11-09 19:36:10|2430.3|2430|2430.3|2430|2430.3|2430|2430.1|2429.8|10
1636486580000|2021-11-09 19:36:20|2430.4|2430.1|2430.2|2429.9|2430.5|2430.2|2430.2|2429.9|9
1636486590000|2021-11-09 19:36:30|2429.8|2429.5|2429.9|2429.6|2429.9|2429.6|2429.6|2429.3|55
1636486600000|2021-11-09 19:36:40|2429.8|2429.5|2430.1|2429.8|2430.1|2429.8|2429.8|2429.5|28
1636486610000|2021-11-09 19:36:50|2430.2|2429.9|2430.2|2429.9|2430.2|2429.9|2430.1|2429.8|12
1636486620000|2021-11-09 19:37:00|2430.1|2429.8|2430.4|2430.1|2430.4|2430.1|2429.9|2429.6|33
1636486630000|2021-11-09 19:37:10|2430.3|2430|2430.9|2430.6|2430.9|2430.6|2430.3|2430|24
1636486640000|2021-11-09 19:37:20|2430.8|2430.5|2431.2|2430.9|2431.2|2430.9|2430.7|2430.4|30
1636486650000|2021-11-09 19:37:30|2431.3|2431|2431.5|2431.2|2431.5|2431.2|2431.2|2430.9|33
1636486660000|2021-11-09 19:37:40|2431.6|2431.3|2431.2|2430.9|2431.8|2431.5|2431.2|2430.9|31
1636486670000|2021-11-09 19:37:50|2431.1|2430.8|2431.2|2430.9|2431.2|2430.9|2430.9|2430.6|15
1636486680000|2021-11-09 19:38:00|2431.1|2430.8|2431.1|2430.8|2431.3|2431|2431.1|2430.8|29
1636486690000|2021-11-09 19:38:10|2430.9|2430.6|2431.3|2431|2431.3|2431|2430.9|2430.6|19
1636486700000|2021-11-09 19:38:20|2431.4|2431.1|2431|2430.7|2431.5|2431.2|2431|2430.7|30
1636486710000|2021-11-09 19:38:30|2430.9|2430.6|2431.2|2430.9|2431.2|2430.9|2430.8|2430.5|6
1636486720000|2021-11-09 19:38:40|2431.1|2430.8|2431.3|2431|2431.4|2431.1|2431|2430.7|17
1636486730000|2021-11-09 19:38:50|2431.4|2431.1|2431.7|2431.4|2431.8|2431.5|2431.3|2431|14
1636486740000|2021-11-09 19:39:00|2431.8|2431.5|2432.3|2432|2432.3|2432|2431.7|2431.4|94
1636486750000|2021-11-09 19:39:10|2432.2|2431.9|2431.9|2431.6|2432.3|2432|2431.8|2431.5|25
1636486760000|2021-11-09 19:39:20|2431.7|2431.4|2431.8|2431.5|2431.8|2431.5|2431.7|2431.4|10
1636486770000|2021-11-09 19:39:30|2431.9|2431.6|2432.1|2431.8|2432.1|2431.8|2431.9|2431.6|11
1636486780000|2021-11-09 19:39:40|2432.2|2431.9|2432.1|2431.8|2432.2|2431.9|2432|2431.7|23
1636486790000|2021-11-09 19:39:50|2432|2431.7|2432.1|2431.8|2432.3|2432|2432|2431.7|6
1636486800000|2021-11-09 19:40:00|2432|2431.7|2432.2|2431.9|2432.2|2431.9|2431.8|2431.5|35
1636486810000|2021-11-09 19:40:10|2432.3|2432|2432.1|2431.8|2432.4|2432.1|2432|2431.7|21
1636486820000|2021-11-09 19:40:20|2432.2|2431.9|2432.3|2432|2432.4|2432.1|2432.1|2431.8|19
1636486830000|2021-11-09 19:40:30|2432.4|2432.1|2432.5|2432.2|2432.7|2432.4|2432.3|2432|53
1636486840000|2021-11-09 19:40:40|2432.6|2432.3|2432.4|2432.1|2432.6|2432.3|2432.2|2431.9|27
1636486850000|2021-11-09 19:40:50|2432.5|2432.2|2432.3|2432|2432.6|2432.3|2432.3|2432|12
1636486860000|2021-11-09 19:41:00|2432.4|2432.1|2432|2431.7|2432.4|2432.1|2432|2431.7|27
1636486870000|2021-11-09 19:41:10|2432.1|2431.8|2431.9|2431.6|2432.1|2431.8|2431.6|2431.3|41
1636486880000|2021-11-09 19:41:20|2431.7|2431.4|2431.8|2431.5|2431.8|2431.5|2431.5|2431.2|49
1636486890000|2021-11-09 19:41:30|2431.9|2431.6|2431.8|2431.5|2432.2|2431.9|2431.8|2431.5|22
1636486900000|2021-11-09 19:41:40|2431.9|2431.6|2431.8|2431.5|2432|2431.7|2431.8|2431.5|5
1636486910000|2021-11-09 19:41:50|2431.7|2431.4|2431.5|2431.2|2431.7|2431.4|2431.5|2431.2|14
1636486920000|2021-11-09 19:42:00|2431.6|2431.3|2432.3|2432|2432.3|2432|2431.6|2431.3|33
1636486930000|2021-11-09 19:42:10|2432.2|2431.9|2432.2|2431.9|2432.4|2432.1|2432.2|2431.9|17
1636486940000|2021-11-09 19:42:20|2432|2431.7|2431.6|2431.3|2432.1|2431.8|2431.3|2431|50
1636486950000|2021-11-09 19:42:30|2431.5|2431.2|2431.5|2431.2|2431.7|2431.4|2431.4|2431.1|27
1636486960000|2021-11-09 19:42:40|2431.4|2431.1|2430.9|2430.6|2431.4|2431.1|2430.9|2430.6|25
1636486970000|2021-11-09 19:42:50|2431|2430.7|2430.4|2430.1|2431|2430.7|2430.4|2430.1|59
1636486980000|2021-11-09 19:43:00|2430.3|2430|2430.9|2430.6|2430.9|2430.6|2430.3|2430|29
1636486990000|2021-11-09 19:43:10|2430.8|2430.5|2430.9|2430.6|2431.3|2431|2430.8|2430.5|22
1636487000000|2021-11-09 19:43:20|2430.8|2430.5|2430.5|2430.2|2430.8|2430.5|2430.5|2430.2|13
1636487010000|2021-11-09 19:43:30|2430.4|2430.1|2430.6|2430.3|2430.6|2430.3|2430.4|2430.1|11
1636487020000|2021-11-09 19:43:40|2430.7|2430.4|2430.9|2430.6|2431.2|2430.9|2430.7|2430.4|15
1636487030000|2021-11-09 19:43:50|2431|2430.7|2430.8|2430.5|2431|2430.7|2430.8|2430.5|7
1636487040000|2021-11-09 19:44:00|2430.9|2430.6|2430.9|2430.6|2431.2|2430.9|2430.9|2430.6|15
1636487050000|2021-11-09 19:44:10|2431|2430.7|2431.1|2430.8|2431.2|2430.9|2430.7|2430.4|15
1636487060000|2021-11-09 19:44:20|2431|2430.7|2430.4|2430.1|2431|2430.7|2430.3|2430|19
1636487070000|2021-11-09 19:44:30|2430.5|2430.2|2430.4|2430.1|2430.9|2430.6|2430.4|2430.1|12
1636487080000|2021-11-09 19:44:40|2430.3|2430|2430.4|2430.1|2430.4|2430.1|2430.3|2430|12
1636487090000|2021-11-09 19:44:50|2430.5|2430.2|2430.4|2430.1|2430.6|2430.3|2430.4|2430.1|16
1636487100000|2021-11-09 19:45:00|2430.5|2430.2|2430.4|2430.1|2430.5|2430.2|2430.2|2429.9|18
1636487110000|2021-11-09 19:45:10|2430.3|2430|2430.5|2430.2|2430.6|2430.3|2430|2429.7|51
1636487120000|2021-11-09 19:45:20|2430.6|2430.3|2430.8|2430.5|2431|2430.7|2430.6|2430.3|66
1636487130000|2021-11-09 19:45:30|2430.9|2430.6|2430.7|2430.4|2430.9|2430.6|2430.7|2430.4|13
1636487140000|2021-11-09 19:45:40|2430.6|2430.3|2430.6|2430.3|2430.6|2430.3|2430.4|2430.1|9
1636487150000|2021-11-09 19:45:50|2430.7|2430.4|2430.6|2430.3|2431|2430.7|2430.5|2430.2|19
1636487160000|2021-11-09 19:46:00|2430.5|2430.2|2430.7|2430.4|2430.8|2430.5|2430.3|2430|15
1636487170000|2021-11-09 19:46:10|2430.6|2430.3|2429.9|2429.6|2430.6|2430.3|2429.9|2429.6|48
1636487180000|2021-11-09 19:46:20|2430|2429.7|2429.8|2429.5|2430|2429.7|2429.7|2429.4|32
1636487190000|2021-11-09 19:46:30|2429.9|2429.6|2430.2|2429.9|2430.2|2429.9|2429.9|2429.6|13
1636487200000|2021-11-09 19:46:40|2430.3|2430|2429.9|2429.6|2430.3|2430|2429.9|2429.6|19
1636487210000|2021-11-09 19:46:50|2430|2429.7|2430.3|2430|2430.3|2430|2430|2429.7|5
1636487220000|2021-11-09 19:47:00|2430.4|2430.1|2430.7|2430.4|2430.9|2430.6|2430.3|2430|40
1636487230000|2021-11-09 19:47:10|2430.8|2430.5|2430.7|2430.4|2431|2430.7|2430.6|2430.3|6
1636487240000|2021-11-09 19:47:20|2430.8|2430.5|2430.9|2430.6|2430.9|2430.6|2430.7|2430.4|16
1636487250000|2021-11-09 19:47:30|2430.8|2430.5|2430.8|2430.5|2430.9|2430.6|2430.8|2430.5|6
1636487260000|2021-11-09 19:47:40|2430.6|2430.3|2430|2429.7|2430.6|2430.3|2429.9|2429.6|13
1636487270000|2021-11-09 19:47:50|2430.1|2429.8|2430.2|2429.9|2430.2|2429.9|2429.9|2429.6|33
1636487280000|2021-11-09 19:48:00|2430.1|2429.8|2429.9|2429.6|2430.2|2429.9|2429.8|2429.5|46
1636487290000|2021-11-09 19:48:10|2430|2429.7|2429.9|2429.6|2430|2429.7|2429.9|2429.6|12
1636487300000|2021-11-09 19:48:20|2430|2429.7|2429.8|2429.5|2430|2429.7|2429.7|2429.4|11
1636487310000|2021-11-09 19:48:30|2429.9|2429.6|2430|2429.7|2430.2|2429.9|2429.8|2429.5|18
1636487320000|2021-11-09 19:48:40|2430.1|2429.8|2429.4|2429.1|2430.1|2429.8|2429.4|2429.1|33
1636487330000|2021-11-09 19:48:50|2429.5|2429.2|2429.7|2429.4|2429.9|2429.6|2429.5|2429.2|25
1636487340000|2021-11-09 19:49:00|2429.6|2429.3|2429.4|2429.1|2429.6|2429.3|2429.4|2429.1|23
1636487350000|2021-11-09 19:49:10|2429.3|2429|2428.9|2428.6|2429.5|2429.2|2428.8|2428.5|24
1636487360000|2021-11-09 19:49:20|2429|2428.7|2429.1|2428.8|2429.3|2429|2429|2428.7|17
1636487370000|2021-11-09 19:49:30|2429|2428.7|2428.6|2428.3|2429|2428.7|2428.5|2428.2|41
1636487380000|2021-11-09 19:49:40|2428.7|2428.4|2428.5|2428.2|2428.8|2428.5|2428.5|2428.2|10
1636487390000|2021-11-09 19:49:50|2428.4|2428.1|2428.4|2428.1|2428.6|2428.3|2428.3|2428|19
1636487400000|2021-11-09 19:50:00|2428.5|2428.2|2428.4|2428.1|2428.6|2428.3|2428.4|2428.1|22
1636487410000|2021-11-09 19:50:10|2428.2|2427.9|2428|2427.7|2428.2|2427.9|2427.8|2427.5|171
1636487420000|2021-11-09 19:50:20|2427.9|2427.6|2427.8|2427.5|2428.2|2427.9|2427.8|2427.5|30
1636487430000|2021-11-09 19:50:30|2427.7|2427.4|2428.1|2427.8|2428.1|2427.8|2427.7|2427.4|18
1636487440000|2021-11-09 19:50:40|2428|2427.7|2428.2|2427.9|2428.2|2427.9|2427.9|2427.6|8
1636487450000|2021-11-09 19:50:50|2428.1|2427.8|2428.1|2427.8|2428.5|2428.2|2428.1|2427.8|15
1636487460000|2021-11-09 19:51:00|2428.2|2427.9|2428.2|2427.9|2428.3|2428|2428.1|2427.8|10
1636487470000|2021-11-09 19:51:10|2428.1|2427.8|2428|2427.7|2428.2|2427.9|2428|2427.7|12
1636487480000|2021-11-09 19:51:20|2427.9|2427.6|2428.3|2428|2428.4|2428.1|2427.7|2427.4|21
1636487490000|2021-11-09 19:51:30|2428.4|2428.1|2428.1|2427.8|2428.4|2428.1|2428.1|2427.8|5
1636487500000|2021-11-09 19:51:40|2428.2|2427.9|2427.8|2427.5|2428.2|2427.9|2427.7|2427.4|11
1636487510000|2021-11-09 19:51:50|2427.7|2427.4|2427.1|2426.8|2427.7|2427.4|2426.8|2426.5|43
1636487520000|2021-11-09 19:52:00|2427.2|2426.9|2427.4|2427.1|2427.6|2427.3|2427.1|2426.8|32
1636487530000|2021-11-09 19:52:10|2427.5|2427.2|2427.8|2427.5|2427.9|2427.6|2427.5|2427.2|20
1636487540000|2021-11-09 19:52:20|2427.9|2427.6|2427.9|2427.6|2428|2427.7|2427.9|2427.6|10
1636487550000|2021-11-09 19:52:30|2428|2427.7|2428.2|2427.9|2428.3|2428|2427.9|2427.6|17
1636487560000|2021-11-09 19:52:40|2428.3|2428|2428.4|2428.1|2428.6|2428.3|2428.3|2428|24
1636487570000|2021-11-09 19:52:50|2428.5|2428.2|2428.6|2428.3|2428.6|2428.3|2428.3|2428|19
1636487580000|2021-11-09 19:53:00|2428.7|2428.4|2428.9|2428.6|2429|2428.7|2428.7|2428.4|29
1636487590000|2021-11-09 19:53:10|2429|2428.7|2429.3|2429|2429.3|2429|2429|2428.7|26
1636487600000|2021-11-09 19:53:20|2429.2|2428.9|2428.5|2428.2|2429.2|2428.9|2428.5|2428.2|35
1636487610000|2021-11-09 19:53:30|2428.6|2428.3|2428.7|2428.4|2428.7|2428.4|2428.6|2428.3|9
1636487620000|2021-11-09 19:53:40|2428.8|2428.5|2428.8|2428.5|2428.9|2428.6|2428.6|2428.3|8
1636487630000|2021-11-09 19:53:50|2428.9|2428.6|2428.9|2428.6|2429.1|2428.8|2428.7|2428.4|17
1636487640000|2021-11-09 19:54:00|2429|2428.7|2428.9|2428.6|2429.1|2428.8|2428.8|2428.5|12
1636487650000|2021-11-09 19:54:10|2429|2428.7|2428.9|2428.6|2429|2428.7|2428.9|2428.6|2
1636487660000|2021-11-09 19:54:20|2428.8|2428.5|2429.3|2429|2429.3|2429|2428.7|2428.4|37
1636487670000|2021-11-09 19:54:30|2429.4|2429.1|2429.5|2429.2|2429.6|2429.3|2429.3|2429|18
1636487680000|2021-11-09 19:54:40|2429.6|2429.3|2429.3|2429|2429.6|2429.3|2429.2|2428.9|15
1636487690000|2021-11-09 19:54:50|2429.4|2429.1|2429.3|2429|2429.4|2429.1|2429.3|2429|10
1636487700000|2021-11-09 19:55:00|2429.4|2429.1|2429|2428.7|2429.5|2429.2|2428.8|2428.5|25
1636487710000|2021-11-09 19:55:10|2428.9|2428.6|2428.8|2428.5|2429|2428.7|2428.6|2428.3|28
1636487720000|2021-11-09 19:55:20|2428.7|2428.4|2429|2428.7|2429|2428.7|2428.6|2428.3|12
1636487730000|2021-11-09 19:55:30|2429.3|2429|2430.1|2429.8|2430.1|2429.8|2429.3|2429|72
1636487740000|2021-11-09 19:55:40|2430.6|2430.3|2431.4|2431.1|2431.7|2431.4|2430.6|2430.3|136
1636487750000|2021-11-09 19:55:50|2431.3|2431|2430.7|2430.4|2431.3|2431|2430.7|2430.4|57
1636487760000|2021-11-09 19:56:00|2430.4|2430.1|2430.3|2430|2430.6|2430.3|2430|2429.7|45
1636487770000|2021-11-09 19:56:10|2430.2|2429.9|2430.3|2430|2430.3|2430|2429.9|2429.6|20
1636487780000|2021-11-09 19:56:20|2430.4|2430.1|2430.5|2430.2|2430.6|2430.3|2430.2|2429.9|15
1636487790000|2021-11-09 19:56:30|2430.6|2430.3|2430.5|2430.2|2430.7|2430.4|2430.4|2430.1|12
1636487800000|2021-11-09 19:56:40|2430.6|2430.3|2430.7|2430.4|2430.9|2430.6|2430.4|2430.1|10
1636487810000|2021-11-09 19:56:50|2430.8|2430.5|2430.4|2430.1|2430.8|2430.5|2430.3|2430|28
1636487820000|2021-11-09 19:57:00|2430.5|2430.2|2430.7|2430.4|2430.7|2430.4|2430.3|2430|14
1636487830000|2021-11-09 19:57:10|2430.6|2430.3|2430.7|2430.4|2430.9|2430.6|2430.5|2430.2|12
1636487840000|2021-11-09 19:57:20|2430.8|2430.5|2430.7|2430.4|2430.8|2430.5|2430.6|2430.3|11
1636487850000|2021-11-09 19:57:30|2430.6|2430.3|2430.4|2430.1|2430.6|2430.3|2430.3|2430|15
1636487860000|2021-11-09 19:57:40|2430.5|2430.2|2430.7|2430.4|2430.8|2430.5|2430.4|2430.1|14
1636487870000|2021-11-09 19:57:50|2430.8|2430.5|2431.2|2430.9|2431.2|2430.9|2430.7|2430.4|24
1636487880000|2021-11-09 19:58:00|2431.1|2430.8|2431.3|2431|2431.4|2431.1|2431.1|2430.8|14
1636487890000|2021-11-09 19:58:10|2431.4|2431.1|2431.2|2430.9|2431.4|2431.1|2431.1|2430.8|37
1636487900000|2021-11-09 19:58:20|2431.1|2430.8|2431.4|2431.1|2431.6|2431.3|2431.1|2430.8|18
1636487910000|2021-11-09 19:58:30|2431.5|2431.2|2431.5|2431.2|2431.6|2431.3|2431.4|2431.1|12
1636487920000|2021-11-09 19:58:40|2431.4|2431.1|2431.4|2431.1|2431.5|2431.2|2431.3|2431|3
1636487930000|2021-11-09 19:58:50|2431.5|2431.2|2431.7|2431.4|2431.7|2431.4|2431.4|2431.1|9
1636487940000|2021-11-09 19:59:00|2431.5|2431.2|2431.2|2430.9|2431.7|2431.4|2431.2|2430.9|116
1636487950000|2021-11-09 19:59:10|2431.3|2431|2431.5|2431.2|2431.6|2431.3|2431.3|2431|24
1636487960000|2021-11-09 19:59:20|2431.6|2431.3|2431.6|2431.3|2431.7|2431.4|2431.3|2431|24
1636487970000|2021-11-09 19:59:30|2431.7|2431.4|2431.5|2431.2|2431.7|2431.4|2431.5|2431.2|11
1636487980000|2021-11-09 19:59:40|2431.6|2431.3|2431.3|2431|2431.7|2431.4|2431.3|2431|6
1636487990000|2021-11-09 19:59:50|2431.4|2431.1|2431.5|2431.2|2431.5|2431.2|2431.2|2430.9|8
1636488000000|2021-11-09 20:00:00|2431.2|2430.9|2431.1|2430.8|2431.2|2430.9|2430.9|2430.6|26
1636488010000|2021-11-09 20:00:10|2430.8|2430.5|2431|2430.7|2431.1|2430.8|2430.8|2430.5|9
1636488020000|2021-11-09 20:00:20|2431.1|2430.8|2430.4|2430.1|2431.1|2430.8|2430.3|2430|23
1636488030000|2021-11-09 20:00:30|2430.5|2430.2|2430.4|2430.1|2430.7|2430.4|2430.4|2430.1|28
1636488040000|2021-11-09 20:00:40|2430.5|2430.2|2431.1|2430.8|2431.1|2430.8|2430.4|2430.1|61
1636488050000|2021-11-09 20:00:50|2431.2|2430.9|2431.2|2430.9|2431.6|2431.3|2431.2|2430.9|26
1636488060000|2021-11-09 20:01:00|2431.1|2430.8|2430.4|2430.1|2431.1|2430.8|2430.4|2430.1|20
1636488070000|2021-11-09 20:01:10|2430.3|2430|2430.6|2430.3|2430.8|2430.5|2430.3|2430|18
1636488080000|2021-11-09 20:01:20|2430.7|2430.4|2430.5|2430.2|2430.9|2430.6|2430.4|2430.1|13
1636488090000|2021-11-09 20:01:30|2430.6|2430.3|2430.5|2430.2|2430.6|2430.3|2430.5|2430.2|10
1636488100000|2021-11-09 20:01:40|2430.4|2430.1|2430.2|2429.9|2430.6|2430.3|2430.2|2429.9|49
1636488110000|2021-11-09 20:01:50|2430.1|2429.8|2430.4|2430.1|2430.4|2430.1|2430|2429.7|22
1636488120000|2021-11-09 20:02:00|2430.5|2430.2|2430.7|2430.4|2430.7|2430.4|2430.5|2430.2|46
1636488130000|2021-11-09 20:02:10|2430.8|2430.5|2430.6|2430.3|2430.9|2430.6|2430.6|2430.3|26
1636488140000|2021-11-09 20:02:20|2430.7|2430.4|2430.8|2430.5|2431|2430.7|2430.7|2430.4|13
1636488150000|2021-11-09 20:02:30|2430.9|2430.6|2430.4|2430.1|2431|2430.7|2430.4|2430.1|7
1636488160000|2021-11-09 20:02:40|2430.5|2430.2|2430.7|2430.4|2430.7|2430.4|2430.4|2430.1|11
1636488170000|2021-11-09 20:02:50|2430.8|2430.5|2430|2429.7|2430.8|2430.5|2429.9|2429.6|31
1636488180000|2021-11-09 20:03:00|2430.1|2429.8|2430.3|2430|2430.3|2430|2430|2429.7|9
1636488190000|2021-11-09 20:03:10|2430.4|2430.1|2430.2|2429.9|2430.5|2430.2|2429.9|2429.6|86
1636488200000|2021-11-09 20:03:20|2430.1|2429.8|2430.9|2430.6|2431|2430.7|2430.1|2429.8|91
1636488210000|2021-11-09 20:03:30|2430.8|2430.5|2430.8|2430.5|2430.9|2430.6|2430.5|2430.2|21
1636488220000|2021-11-09 20:03:40|2430.7|2430.4|2430.5|2430.2|2430.8|2430.5|2430.4|2430.1|6
1636488230000|2021-11-09 20:03:50|2430.6|2430.3|2430.7|2430.4|2431|2430.7|2430.5|2430.2|18
1636488240000|2021-11-09 20:04:00|2430.8|2430.5|2431.2|2430.9|2431.3|2431|2430.7|2430.4|20
1636488250000|2021-11-09 20:04:10|2431.1|2430.8|2431.2|2430.9|2431.3|2431|2431.1|2430.8|12
1636488260000|2021-11-09 20:04:20|2431|2430.7|2430.7|2430.4|2431|2430.7|2430.4|2430.1|12
1636488270000|2021-11-09 20:04:30|2430.6|2430.3|2430.6|2430.3|2430.7|2430.4|2430.4|2430.1|4
1636488280000|2021-11-09 20:04:40|2430.7|2430.4|2431.1|2430.8|2431.1|2430.8|2430.7|2430.4|4
1636488290000|2021-11-09 20:04:50|2431.2|2430.9|2431.4|2431.1|2431.5|2431.2|2431.1|2430.8|14
1636488300000|2021-11-09 20:05:00|2431.3|2431|2431.4|2431.1|2431.6|2431.3|2431.1|2430.8|38
1636488310000|2021-11-09 20:05:10|2431.5|2431.2|2431.5|2431.2|2431.7|2431.4|2431.4|2431.1|20
1636488320000|2021-11-09 20:05:20|2431.4|2431.1|2430.6|2430.3|2431.4|2431.1|2430.4|2430.1|50
1636488330000|2021-11-09 20:05:30|2430.5|2430.2|2430.6|2430.3|2430.8|2430.5|2430.4|2430.1|17
1636488340000|2021-11-09 20:05:40|2430.5|2430.2|2430.6|2430.3|2430.6|2430.3|2430.3|2430|25
1636488350000|2021-11-09 20:05:50|2430.7|2430.4|2430.4|2430.1|2430.8|2430.5|2430.4|2430.1|14
1636488360000|2021-11-09 20:06:00|2430.1|2429.8|2429.6|2429.3|2430.1|2429.8|2429.4|2429.1|40
1636488370000|2021-11-09 20:06:10|2429.7|2429.4|2429.5|2429.2|2429.7|2429.4|2429.3|2429|30
1636488380000|2021-11-09 20:06:20|2429.4|2429.1|2429|2428.7|2429.6|2429.3|2428.7|2428.4|59
1636488390000|2021-11-09 20:06:30|2429.1|2428.8|2429|2428.7|2429.3|2429|2429|2428.7|20
1636488400000|2021-11-09 20:06:40|2428.9|2428.6|2428.9|2428.6|2429|2428.7|2428.8|2428.5|12
1636488410000|2021-11-09 20:06:50|2428.8|2428.5|2428.5|2428.2|2428.8|2428.5|2428.5|2428.2|27
1636488420000|2021-11-09 20:07:00|2428.4|2428.1|2428.6|2428.3|2428.7|2428.4|2428.4|2428.1|17
1636488430000|2021-11-09 20:07:10|2428.2|2427.9|2427.8|2427.5|2428.3|2428|2427.7|2427.4|130
1636488440000|2021-11-09 20:07:20|2427.7|2427.4|2427.3|2427|2427.9|2427.6|2427.3|2427|48
1636488450000|2021-11-09 20:07:30|2427.4|2427.1|2426.7|2426.4|2427.4|2427.1|2426.7|2426.4|43
1636488460000|2021-11-09 20:07:40|2426.8|2426.5|2426.6|2426.3|2426.9|2426.6|2426.6|2426.3|40
1636488470000|2021-11-09 20:07:50|2426.7|2426.4|2426.9|2426.6|2426.9|2426.6|2426.6|2426.3|27
1636488480000|2021-11-09 20:08:00|2426.8|2426.5|2426.7|2426.4|2426.9|2426.6|2426.4|2426.1|37
1636488490000|2021-11-09 20:08:10|2426.6|2426.3|2426.4|2426.1|2426.8|2426.5|2426.4|2426.1|54
1636488500000|2021-11-09 20:08:20|2426.5|2426.2|2426.6|2426.3|2426.8|2426.5|2426.4|2426.1|44
1636488510000|2021-11-09 20:08:30|2426.5|2426.2|2426.9|2426.6|2427|2426.7|2426.5|2426.2|27
1636488520000|2021-11-09 20:08:40|2427|2426.7|2427.3|2427|2427.5|2427.2|2426.9|2426.6|34
1636488530000|2021-11-09 20:08:50|2427.4|2427.1|2428.1|2427.8|2428.1|2427.8|2427.3|2427|26
1636488540000|2021-11-09 20:09:00|2428.2|2427.9|2427.4|2427.1|2428.4|2428.1|2427.4|2427.1|30
1636488550000|2021-11-09 20:09:10|2427|2426.7|2427.7|2427.4|2427.8|2427.5|2427|2426.7|34
1636488560000|2021-11-09 20:09:20|2427.8|2427.5|2427.8|2427.5|2428|2427.7|2427.8|2427.5|11
1636488570000|2021-11-09 20:09:30|2427.9|2427.6|2427.6|2427.3|2428|2427.7|2427.6|2427.3|24
1636488580000|2021-11-09 20:09:40|2427.3|2427|2427.6|2427.3|2427.7|2427.4|2427.3|2427|22
1636488590000|2021-11-09 20:09:50|2427.5|2427.2|2428|2427.7|2428|2427.7|2427.5|2427.2|12
1636488600000|2021-11-09 20:10:00|2428.1|2427.8|2428.2|2427.9|2428.4|2428.1|2428.1|2427.8|28
1636488610000|2021-11-09 20:10:10|2428.3|2428|2428.5|2428.2|2428.5|2428.2|2428.1|2427.8|22
1636488620000|2021-11-09 20:10:20|2428.6|2428.3|2428.5|2428.2|2428.9|2428.6|2428.5|2428.2|58
1636488630000|2021-11-09 20:10:30|2428.6|2428.3|2428|2427.7|2428.6|2428.3|2427.9|2427.6|25
1636488640000|2021-11-09 20:10:40|2428.1|2427.8|2428|2427.7|2428.1|2427.8|2427.9|2427.6|25
1636488650000|2021-11-09 20:10:50|2428.1|2427.8|2428.8|2428.5|2428.8|2428.5|2428|2427.7|14
1636488660000|2021-11-09 20:11:00|2428.9|2428.6|2428.5|2428.2|2429|2428.7|2428.5|2428.2|25
1636488670000|2021-11-09 20:11:10|2428.4|2428.1|2428.1|2427.8|2428.5|2428.2|2428|2427.7|20
1636488680000|2021-11-09 20:11:20|2428.2|2427.9|2427.5|2427.2|2428.2|2427.9|2427.3|2427|23
1636488690000|2021-11-09 20:11:30|2427.4|2427.1|2427.8|2427.5|2427.9|2427.6|2427.4|2427.1|25
1636488700000|2021-11-09 20:11:40|2427.9|2427.6|2427.8|2427.5|2427.9|2427.6|2427.6|2427.3|11
1636488710000|2021-11-09 20:11:50|2427.9|2427.6|2427.4|2427.1|2427.9|2427.6|2427.4|2427.1|14
1636488720000|2021-11-09 20:12:00|2427.5|2427.2|2427.6|2427.3|2427.7|2427.4|2427.4|2427.1|15
1636488730000|2021-11-09 20:12:10|2427.7|2427.4|2428|2427.7|2428.3|2428|2427.7|2427.4|14
1636488740000|2021-11-09 20:12:20|2428.1|2427.8|2428.3|2428|2428.5|2428.2|2428.1|2427.8|65
1636488750000|2021-11-09 20:12:30|2428.4|2428.1|2428|2427.7|2428.5|2428.2|2428|2427.7|24
1636488760000|2021-11-09 20:12:40|2427.9|2427.6|2428.1|2427.8|2428.1|2427.8|2427.8|2427.5|20
1636488770000|2021-11-09 20:12:50|2428.2|2427.9|2427.1|2426.8|2428.2|2427.9|2426.7|2426.4|77
1636488780000|2021-11-09 20:13:00|2427|2426.7|2427.1|2426.8|2427.1|2426.8|2426.7|2426.4|18
1636488790000|2021-11-09 20:13:10|2427|2426.7|2427.2|2426.9|2427.3|2427|2426.7|2426.4|37
1636488800000|2021-11-09 20:13:20|2427.3|2427|2427.3|2427|2427.4|2427.1|2427.1|2426.8|14
1636488810000|2021-11-09 20:13:30|2427.4|2427.1|2427.3|2427|2427.4|2427.1|2427|2426.7|10
1636488820000|2021-11-09 20:13:40|2427.2|2426.9|2427.3|2427|2427.6|2427.3|2427.2|2426.9|11
1636488830000|2021-11-09 20:13:50|2427.4|2427.1|2426.7|2426.4|2427.4|2427.1|2426.6|2426.3|21
1636488840000|2021-11-09 20:14:00|2426.9|2426.6|2426.4|2426.1|2426.9|2426.6|2426.4|2426.1|38
1636488850000|2021-11-09 20:14:10|2426.6|2426.3|2426.7|2426.4|2426.7|2426.4|2426.4|2426.1|27
1636488860000|2021-11-09 20:14:20|2426.8|2426.5|2425.9|2425.6|2426.8|2426.5|2425.9|2425.6|42
1636488870000|2021-11-09 20:14:30|2426.1|2425.8|2426.2|2425.9|2426.3|2426|2425.9|2425.6|31
1636488880000|2021-11-09 20:14:40|2426.3|2426|2426.8|2426.5|2426.9|2426.6|2426.3|2426|25
1636488890000|2021-11-09 20:14:50|2426.9|2426.6|2426.6|2426.3|2426.9|2426.6|2426.5|2426.2|21
1636488900000|2021-11-09 20:15:00|2426.5|2426.2|2427.2|2426.9|2427.3|2427|2426.5|2426.2|33
1636488910000|2021-11-09 20:15:10|2427.3|2427|2427.4|2427.1|2427.9|2427.6|2427.2|2426.9|45
1636488920000|2021-11-09 20:15:20|2427.5|2427.2|2427.7|2427.4|2427.7|2427.4|2427.3|2427|12
1636488930000|2021-11-09 20:15:30|2427.8|2427.5|2427.5|2427.2|2427.8|2427.5|2427.3|2427|9
1636488940000|2021-11-09 20:15:40|2427.4|2427.1|2427.5|2427.2|2428|2427.7|2427.3|2427|34
1636488950000|2021-11-09 20:15:50|2427.6|2427.3|2427.7|2427.4|2427.8|2427.5|2427.4|2427.1|13
1636488960000|2021-11-09 20:16:00|2427.6|2427.3|2427.9|2427.6|2428.2|2427.9|2427.6|2427.3|26
1636488970000|2021-11-09 20:16:10|2427.8|2427.5|2427.8|2427.5|2428|2427.7|2427.7|2427.4|22
1636488980000|2021-11-09 20:16:20|2427.6|2427.3|2428.4|2428.1|2428.4|2428.1|2427.6|2427.3|17
1636488990000|2021-11-09 20:16:30|2428.2|2427.9|2428.3|2428|2428.3|2428|2428.2|2427.9|21
1636489000000|2021-11-09 20:16:40|2428.2|2427.9|2428.1|2427.8|2428.2|2427.9|2427.8|2427.5|19
1636489010000|2021-11-09 20:16:50|2428.2|2427.9|2427.8|2427.5|2428.2|2427.9|2427.7|2427.4|25
1636489020000|2021-11-09 20:17:00|2427.7|2427.4|2427.9|2427.6|2428|2427.7|2427.7|2427.4|28
1636489030000|2021-11-09 20:17:10|2427.8|2427.5|2427.9|2427.6|2428|2427.7|2427.6|2427.3|11
1636489040000|2021-11-09 20:17:20|2427.7|2427.4|2427.2|2426.9|2427.8|2427.5|2427.2|2426.9|17
1636489050000|2021-11-09 20:17:30|2427.3|2427|2426.9|2426.6|2427.3|2427|2426.8|2426.5|12
1636489060000|2021-11-09 20:17:40|2426.8|2426.5|2426.8|2426.5|2427|2426.7|2426.6|2426.3|17
1636489070000|2021-11-09 20:17:50|2426.9|2426.6|2426.8|2426.5|2427|2426.7|2426.8|2426.5|15
1636489080000|2021-11-09 20:18:00|2426.5|2426.2|2426.8|2426.5|2426.9|2426.6|2426.5|2426.2|23
1636489090000|2021-11-09 20:18:10|2426.7|2426.4|2426.3|2426|2426.9|2426.6|2426.3|2426|19
1636489100000|2021-11-09 20:18:20|2426.2|2425.9|2425.3|2425|2426.4|2426.1|2425.1|2424.8|106
1636489110000|2021-11-09 20:18:30|2425.2|2424.9|2424.9|2424.6|2425.2|2424.9|2424.7|2424.4|38
1636489120000|2021-11-09 20:18:40|2424.8|2424.5|2424.9|2424.6|2425.4|2425.1|2424.7|2424.4|42
1636489130000|2021-11-09 20:18:50|2424.8|2424.5|2425.1|2424.8|2425.1|2424.8|2424.7|2424.4|29
1636489140000|2021-11-09 20:19:00|2425.2|2424.9|2424.7|2424.4|2425.3|2425|2424.7|2424.4|34
1636489150000|2021-11-09 20:19:10|2424.8|2424.5|2425.1|2424.8|2425.1|2424.8|2424.7|2424.4|31
1636489160000|2021-11-09 20:19:20|2425.2|2424.9|2425.6|2425.3|2425.8|2425.5|2425.1|2424.8|77
1636489170000|2021-11-09 20:19:30|2425.7|2425.4|2426|2425.7|2426|2425.7|2425.6|2425.3|25
1636489180000|2021-11-09 20:19:40|2425.9|2425.6|2425.3|2425|2426.1|2425.8|2425.1|2424.8|60
1636489190000|2021-11-09 20:19:50|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2424.6|2424.3|54
1636489200000|2021-11-09 20:20:00|2425.2|2424.9|2426.1|2425.8|2426.1|2425.8|2425.1|2424.8|58
1636489210000|2021-11-09 20:20:10|2426.2|2425.9|2426.8|2426.5|2426.8|2426.5|2425.9|2425.6|104
1636489220000|2021-11-09 20:20:20|2426.7|2426.4|2426.9|2426.6|2427|2426.7|2426.7|2426.4|51
1636489230000|2021-11-09 20:20:30|2426.8|2426.5|2426.5|2426.2|2426.8|2426.5|2426.4|2426.1|31
1636489240000|2021-11-09 20:20:40|2426.4|2426.1|2425.9|2425.6|2426.7|2426.4|2425.9|2425.6|15
1636489250000|2021-11-09 20:20:50|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.7|2425.4|17
1636489260000|2021-11-09 20:21:00|2426|2425.7|2426.1|2425.8|2426.3|2426|2425.5|2425.2|29
1636489270000|2021-11-09 20:21:10|2426|2425.7|2426.3|2426|2426.3|2426|2425.7|2425.4|25
1636489280000|2021-11-09 20:21:20|2426.5|2426.2|2427.4|2427.1|2427.4|2427.1|2426.2|2425.9|32
1636489290000|2021-11-09 20:21:30|2427.3|2427|2427.3|2427|2427.6|2427.3|2427.1|2426.8|41
1636489300000|2021-11-09 20:21:40|2427.4|2427.1|2427.8|2427.5|2428|2427.7|2427.4|2427.1|23
1636489310000|2021-11-09 20:21:50|2427.9|2427.6|2427.5|2427.2|2428|2427.7|2427.4|2427.1|22
1636489320000|2021-11-09 20:22:00|2427.3|2427|2426.9|2426.6|2427.4|2427.1|2426.8|2426.5|31
1636489330000|2021-11-09 20:22:10|2426.8|2426.5|2426.6|2426.3|2426.9|2426.6|2426.5|2426.2|26
1636489340000|2021-11-09 20:22:20|2426.9|2426.6|2426.6|2426.3|2427.2|2426.9|2426.6|2426.3|31
1636489350000|2021-11-09 20:22:30|2426.5|2426.2|2427.1|2426.8|2427.2|2426.9|2426.5|2426.2|42
1636489360000|2021-11-09 20:22:40|2426.8|2426.5|2427.3|2427|2427.5|2427.2|2426.8|2426.5|38
1636489370000|2021-11-09 20:22:50|2427.2|2426.9|2426.4|2426.1|2427.2|2426.9|2426.4|2426.1|63
1636489380000|2021-11-09 20:23:00|2426.3|2426|2426.6|2426.3|2426.6|2426.3|2426.2|2425.9|39
1636489390000|2021-11-09 20:23:10|2426.5|2426.2|2426.6|2426.3|2426.7|2426.4|2426.3|2426|16
1636489400000|2021-11-09 20:23:20|2426.7|2426.4|2427.3|2427|2427.5|2427.2|2426.7|2426.4|17
1636489410000|2021-11-09 20:23:30|2427.4|2427.1|2427.5|2427.2|2427.6|2427.3|2427.4|2427.1|11
1636489420000|2021-11-09 20:23:40|2427.6|2427.3|2428.1|2427.8|2428.1|2427.8|2427.6|2427.3|18
1636489430000|2021-11-09 20:23:50|2428|2427.7|2428.4|2428.1|2428.5|2428.2|2428|2427.7|50
1636489440000|2021-11-09 20:24:00|2428.5|2428.2|2428.5|2428.2|2428.5|2428.2|2428.1|2427.8|51
1636489450000|2021-11-09 20:24:10|2428.6|2428.3|2428.2|2427.9|2428.7|2428.4|2428.1|2427.8|31
1636489460000|2021-11-09 20:24:20|2428.3|2428|2428.7|2428.4|2428.9|2428.6|2428.2|2427.9|23
1636489470000|2021-11-09 20:24:30|2428.8|2428.5|2429.4|2429.1|2429.4|2429.1|2428.8|2428.5|37
1636489480000|2021-11-09 20:24:40|2429.5|2429.2|2429.3|2429|2429.5|2429.2|2429|2428.7|46
1636489490000|2021-11-09 20:24:50|2429.2|2428.9|2429.5|2429.2|2429.7|2429.4|2429.2|2428.9|68
1636489500000|2021-11-09 20:25:00|2429.6|2429.3|2429.5|2429.2|2429.8|2429.5|2429.3|2429|58
1636489510000|2021-11-09 20:25:10|2429.4|2429.1|2429.1|2428.8|2429.4|2429.1|2429.1|2428.8|29
1636489520000|2021-11-09 20:25:20|2429.2|2428.9|2429|2428.7|2429.6|2429.3|2428.8|2428.5|31
1636489530000|2021-11-09 20:25:30|2429.1|2428.8|2428.8|2428.5|2429.1|2428.8|2428.7|2428.4|33
1636489540000|2021-11-09 20:25:40|2428.7|2428.4|2428.6|2428.3|2428.9|2428.6|2428.4|2428.1|23
1636489550000|2021-11-09 20:25:50|2428.7|2428.4|2429.2|2428.9|2429.4|2429.1|2428.7|2428.4|31
1636489560000|2021-11-09 20:26:00|2429.1|2428.8|2428.9|2428.6|2429.4|2429.1|2428.7|2428.4|48
1636489570000|2021-11-09 20:26:10|2428.8|2428.5|2428.6|2428.3|2429|2428.7|2428.3|2428|42
1636489580000|2021-11-09 20:26:20|2428.4|2428.1|2428.1|2427.8|2428.6|2428.3|2428.1|2427.8|28
1636489590000|2021-11-09 20:26:30|2428.2|2427.9|2427.9|2427.6|2428.2|2427.9|2427.9|2427.6|18
1636489600000|2021-11-09 20:26:40|2427.7|2427.4|2428.3|2428|2428.3|2428|2427.7|2427.4|19
1636489610000|2021-11-09 20:26:50|2428.2|2427.9|2428.4|2428.1|2428.6|2428.3|2428.2|2427.9|39
1636489620000|2021-11-09 20:27:00|2428.5|2428.2|2428.7|2428.4|2428.8|2428.5|2428.3|2428|15
1636489630000|2021-11-09 20:27:10|2428.6|2428.3|2428.4|2428.1|2428.6|2428.3|2428.3|2428|6
1636489640000|2021-11-09 20:27:20|2428.3|2428|2428.6|2428.3|2428.6|2428.3|2428.2|2427.9|5
1636489650000|2021-11-09 20:27:30|2428.5|2428.2|2428.5|2428.2|2428.8|2428.5|2428.5|2428.2|12
1636489660000|2021-11-09 20:27:40|2428.2|2427.9|2428|2427.7|2428.3|2428|2427.7|2427.4|14
1636489670000|2021-11-09 20:27:50|2428.1|2427.8|2428.3|2428|2428.5|2428.2|2428.1|2427.8|14
1636489680000|2021-11-09 20:28:00|2428.2|2427.9|2427.8|2427.5|2428.2|2427.9|2427.8|2427.5|13
1636489690000|2021-11-09 20:28:10|2427.9|2427.6|2427.7|2427.4|2427.9|2427.6|2427.5|2427.2|10
1636489700000|2021-11-09 20:28:20|2427.6|2427.3|2427.8|2427.5|2427.8|2427.5|2427.4|2427.1|30
1636489710000|2021-11-09 20:28:30|2427.9|2427.6|2428.3|2428|2428.3|2428|2427.8|2427.5|20
1636489720000|2021-11-09 20:28:40|2428.2|2427.9|2427.9|2427.6|2428.3|2428|2427.7|2427.4|17
1636489730000|2021-11-09 20:28:50|2427.8|2427.5|2427.8|2427.5|2427.9|2427.6|2427.6|2427.3|25
1636489740000|2021-11-09 20:29:00|2427.7|2427.4|2427.9|2427.6|2428|2427.7|2427.7|2427.4|18
1636489750000|2021-11-09 20:29:10|2427.8|2427.5|2427|2426.7|2427.8|2427.5|2426.9|2426.6|37
1636489760000|2021-11-09 20:29:20|2427.1|2426.8|2427.1|2426.8|2427.5|2427.2|2427|2426.7|19
1636489770000|2021-11-09 20:29:30|2427.2|2426.9|2427.1|2426.8|2427.4|2427.1|2427|2426.7|16
1636489780000|2021-11-09 20:29:40|2427|2426.7|2427.1|2426.8|2427.2|2426.9|2426.7|2426.4|18
1636489790000|2021-11-09 20:29:50|2426.9|2426.6|2427.1|2426.8|2427.2|2426.9|2426.9|2426.6|39
1636489800000|2021-11-09 20:30:00|2427.3|2427|2427.6|2427.3|2427.6|2427.3|2426.8|2426.5|50
1636489810000|2021-11-09 20:30:10|2427.7|2427.4|2426.5|2426.2|2427.8|2427.5|2426.5|2426.2|479
1636489820000|2021-11-09 20:30:20|2426.4|2426.1|2426.4|2426.1|2427.1|2426.8|2426.4|2426.1|65
1636489830000|2021-11-09 20:30:30|2426.5|2426.2|2426.2|2425.9|2426.6|2426.3|2425.9|2425.6|32
1636489840000|2021-11-09 20:30:40|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2425.9|2425.6|41
1636489850000|2021-11-09 20:30:50|2426.2|2425.9|2426.2|2425.9|2426.5|2426.2|2426.1|2425.8|23
1636489860000|2021-11-09 20:31:00|2426.1|2425.8|2425.8|2425.5|2426.2|2425.9|2425.8|2425.5|29
1636489870000|2021-11-09 20:31:10|2425.9|2425.6|2426.2|2425.9|2426.3|2426|2425.8|2425.5|10
1636489880000|2021-11-09 20:31:20|2426.3|2426|2426|2425.7|2426.6|2426.3|2425.9|2425.6|22
1636489890000|2021-11-09 20:31:30|2425.9|2425.6|2425.5|2425.2|2426.1|2425.8|2425.4|2425.1|34
1636489900000|2021-11-09 20:31:40|2425.4|2425.1|2425.2|2424.9|2425.8|2425.5|2425.2|2424.9|32
1636489910000|2021-11-09 20:31:50|2425.3|2425|2425.3|2425|2425.5|2425.2|2425.2|2424.9|21
1636489920000|2021-11-09 20:32:00|2425.4|2425.1|2426|2425.7|2426.2|2425.9|2425.3|2425|35
1636489930000|2021-11-09 20:32:10|2425.9|2425.6|2425.5|2425.2|2426|2425.7|2425.5|2425.2|21
1636489940000|2021-11-09 20:32:20|2425.4|2425.1|2425.1|2424.8|2425.7|2425.4|2425.1|2424.8|16
1636489950000|2021-11-09 20:32:30|2425.2|2424.9|2425.8|2425.5|2425.8|2425.5|2425.2|2424.9|20
1636489960000|2021-11-09 20:32:40|2425.9|2425.6|2426.6|2426.3|2426.6|2426.3|2425.9|2425.6|33
1636489970000|2021-11-09 20:32:50|2426.7|2426.4|2427.3|2427|2427.4|2427.1|2426.7|2426.4|72
1636489980000|2021-11-09 20:33:00|2427.4|2427.1|2426.2|2425.9|2427.5|2427.2|2426.2|2425.9|51
1636489990000|2021-11-09 20:33:10|2426.1|2425.8|2426.8|2426.5|2426.9|2426.6|2426.1|2425.8|18
1636490000000|2021-11-09 20:33:20|2426.9|2426.6|2426.5|2426.2|2427|2426.7|2426.4|2426.1|15
1636490010000|2021-11-09 20:33:30|2426.4|2426.1|2426.9|2426.6|2426.9|2426.6|2426.4|2426.1|14
1636490020000|2021-11-09 20:33:40|2426.8|2426.5|2427.3|2427|2427.5|2427.2|2426.8|2426.5|20
1636490030000|2021-11-09 20:33:50|2427.2|2426.9|2427|2426.7|2427.3|2427|2426.9|2426.6|49
1636490040000|2021-11-09 20:34:00|2427.1|2426.8|2427.7|2427.4|2427.8|2427.5|2427.1|2426.8|45
1636490050000|2021-11-09 20:34:10|2427.6|2427.3|2427.2|2426.9|2427.6|2427.3|2427.2|2426.9|24
1636490060000|2021-11-09 20:34:20|2427.3|2427|2427.1|2426.8|2427.3|2427|2426.9|2426.6|17
1636490070000|2021-11-09 20:34:30|2427|2426.7|2427.1|2426.8|2427.2|2426.9|2426.9|2426.6|21
1636490080000|2021-11-09 20:34:40|2427.2|2426.9|2427|2426.7|2427.2|2426.9|2427|2426.7|10
1636490090000|2021-11-09 20:34:50|2427.1|2426.8|2427.3|2427|2427.3|2427|2427|2426.7|16
1636490100000|2021-11-09 20:35:00|2427.1|2426.8|2426.6|2426.3|2427.2|2426.9|2426.5|2426.2|38
1636490110000|2021-11-09 20:35:10|2426.7|2426.4|2426.4|2426.1|2426.7|2426.4|2426.1|2425.8|66
1636490120000|2021-11-09 20:35:20|2426.3|2426|2426.1|2425.8|2426.7|2426.4|2425.9|2425.6|22
1636490130000|2021-11-09 20:35:30|2426.2|2425.9|2427.1|2426.8|2427.1|2426.8|2426.2|2425.9|117
1636490140000|2021-11-09 20:35:40|2427|2426.7|2427|2426.7|2427.2|2426.9|2426.8|2426.5|36
1636490150000|2021-11-09 20:35:50|2427.1|2426.8|2426.8|2426.5|2427.2|2426.9|2426.6|2426.3|26
1636490160000|2021-11-09 20:36:00|2426.7|2426.4|2426.6|2426.3|2427|2426.7|2426.5|2426.2|40
1636490170000|2021-11-09 20:36:10|2426.7|2426.4|2426.3|2426|2426.8|2426.5|2426|2425.7|8
1636490180000|2021-11-09 20:36:20|2426.4|2426.1|2426.3|2426|2426.5|2426.2|2426.2|2425.9|18
1636490190000|2021-11-09 20:36:30|2426.4|2426.1|2426.2|2425.9|2426.4|2426.1|2426|2425.7|5
1636490200000|2021-11-09 20:36:40|2426.1|2425.8|2426.5|2426.2|2426.5|2426.2|2426.1|2425.8|10
1636490210000|2021-11-09 20:36:50|2426.4|2426.1|2426.3|2426|2426.6|2426.3|2426.3|2426|16
1636490220000|2021-11-09 20:37:00|2426.4|2426.1|2426|2425.7|2426.4|2426.1|2425.9|2425.6|20
1636490230000|2021-11-09 20:37:10|2426.1|2425.8|2426.5|2426.2|2426.5|2426.2|2426|2425.7|20
1636490240000|2021-11-09 20:37:20|2426.4|2426.1|2426.1|2425.8|2426.4|2426.1|2426|2425.7|12
1636490250000|2021-11-09 20:37:30|2426.2|2425.9|2426.5|2426.2|2426.7|2426.4|2426.2|2425.9|14
1636490260000|2021-11-09 20:37:40|2426.6|2426.3|2426.6|2426.3|2426.8|2426.5|2426.6|2426.3|9
1636490270000|2021-11-09 20:37:50|2426.7|2426.4|2427|2426.7|2427.1|2426.8|2426.7|2426.4|8
1636490280000|2021-11-09 20:38:00|2426.9|2426.6|2427.5|2427.2|2427.6|2427.3|2426.9|2426.6|11
1636490290000|2021-11-09 20:38:10|2427.6|2427.3|2428|2427.7|2428|2427.7|2427.5|2427.2|27
1636490300000|2021-11-09 20:38:20|2428.1|2427.8|2428.3|2428|2428.6|2428.3|2428|2427.7|49
1636490310000|2021-11-09 20:38:30|2428.4|2428.1|2428.8|2428.5|2428.8|2428.5|2428.3|2428|51
1636490320000|2021-11-09 20:38:40|2428.9|2428.6|2429.1|2428.8|2429.1|2428.8|2428.8|2428.5|59
1636490330000|2021-11-09 20:38:50|2429.2|2428.9|2429.5|2429.2|2429.6|2429.3|2429.2|2428.9|41
1636490340000|2021-11-09 20:39:00|2429.4|2429.1|2429.5|2429.2|2429.9|2429.6|2429.2|2428.9|45
1636490350000|2021-11-09 20:39:10|2429.4|2429.1|2429.7|2429.4|2429.8|2429.5|2429.4|2429.1|48
1636490360000|2021-11-09 20:39:20|2429.8|2429.5|2429.8|2429.5|2430.1|2429.8|2429.7|2429.4|30
1636490370000|2021-11-09 20:39:30|2429.9|2429.6|2430.4|2430.1|2430.4|2430.1|2429.7|2429.4|65
1636490380000|2021-11-09 20:39:40|2430.3|2430|2430.5|2430.2|2430.7|2430.4|2430.3|2430|74
1636490390000|2021-11-09 20:39:50|2430.6|2430.3|2430.7|2430.4|2430.7|2430.4|2430.4|2430.1|41
1636490400000|2021-11-09 20:40:00|2430.5|2430.2|2431|2430.7|2431.3|2431|2430.5|2430.2|78
1636490410000|2021-11-09 20:40:10|2431.1|2430.8|2431.4|2431.1|2431.5|2431.2|2431.1|2430.8|81
1636490420000|2021-11-09 20:40:20|2431.5|2431.2|2431.3|2431|2431.6|2431.3|2431.3|2431|56
1636490430000|2021-11-09 20:40:30|2431.4|2431.1|2431.6|2431.3|2431.7|2431.4|2431.4|2431.1|61
1636490440000|2021-11-09 20:40:40|2431.4|2431.1|2431.6|2431.3|2432|2431.7|2431.4|2431.1|54
1636490450000|2021-11-09 20:40:50|2431.5|2431.2|2431.3|2431|2431.6|2431.3|2431.3|2431|29
1636490460000|2021-11-09 20:41:00|2431.1|2430.8|2431|2430.7|2431.3|2431|2431|2430.7|43
1636490470000|2021-11-09 20:41:10|2430.9|2430.6|2431.1|2430.8|2431.2|2430.9|2430.8|2430.5|38
1636490480000|2021-11-09 20:41:20|2431.2|2430.9|2430.7|2430.4|2431.2|2430.9|2430.7|2430.4|38
1636490490000|2021-11-09 20:41:30|2430.6|2430.3|2430.9|2430.6|2431|2430.7|2430.5|2430.2|42
1636490500000|2021-11-09 20:41:40|2431|2430.7|2430.9|2430.6|2431|2430.7|2430.7|2430.4|20
1636490510000|2021-11-09 20:41:50|2431.1|2430.8|2430.9|2430.6|2431.3|2431|2430.9|2430.6|21
1636490520000|2021-11-09 20:42:00|2431|2430.7|2430.6|2430.3|2431|2430.7|2430.5|2430.2|47
1636490530000|2021-11-09 20:42:10|2430.7|2430.4|2430.3|2430|2430.7|2430.4|2430.3|2430|70
1636490540000|2021-11-09 20:42:20|2430.4|2430.1|2429.6|2429.3|2430.4|2430.1|2429.6|2429.3|51
1636490550000|2021-11-09 20:42:30|2429.5|2429.2|2430.2|2429.9|2430.2|2429.9|2429.5|2429.2|46
1636490560000|2021-11-09 20:42:40|2430.4|2430.1|2431|2430.7|2431.1|2430.8|2430.4|2430.1|63
1636490570000|2021-11-09 20:42:50|2431.1|2430.8|2431.1|2430.8|2431.1|2430.8|2430.9|2430.6|35
1636490580000|2021-11-09 20:43:00|2431|2430.7|2430.3|2430|2431|2430.7|2430.2|2429.9|43
1636490590000|2021-11-09 20:43:10|2430.4|2430.1|2430.6|2430.3|2430.7|2430.4|2430.3|2430|31
1636490600000|2021-11-09 20:43:20|2430.7|2430.4|2430.8|2430.5|2430.8|2430.5|2430.3|2430|36
1636490610000|2021-11-09 20:43:30|2430.9|2430.6|2431.4|2431.1|2431.4|2431.1|2430.8|2430.5|56
1636490620000|2021-11-09 20:43:40|2431.3|2431|2430.6|2430.3|2431.5|2431.2|2430.5|2430.2|488
1636490630000|2021-11-09 20:43:50|2430.7|2430.4|2432|2431.7|2432|2431.7|2430.6|2430.3|111
1636490640000|2021-11-09 20:44:00|2431.9|2431.6|2432.2|2431.9|2432.3|2432|2431.8|2431.5|75
1636490650000|2021-11-09 20:44:10|2432.3|2432|2432|2431.7|2432.4|2432.1|2431.9|2431.6|48
1636490660000|2021-11-09 20:44:20|2431.9|2431.6|2431.7|2431.4|2431.9|2431.6|2431.5|2431.2|40
1636490670000|2021-11-09 20:44:30|2431.6|2431.3|2431.5|2431.2|2431.7|2431.4|2431.4|2431.1|34
1636490680000|2021-11-09 20:44:40|2431.6|2431.3|2431.8|2431.5|2432.1|2431.8|2431.6|2431.3|35
1636490690000|2021-11-09 20:44:50|2431.9|2431.6|2431.6|2431.3|2431.9|2431.6|2431.6|2431.3|24
1636490700000|2021-11-09 20:45:00|2431.4|2431.1|2431.8|2431.5|2432.2|2431.9|2431.4|2431.1|100
1636490710000|2021-11-09 20:45:10|2431.7|2431.4|2432.1|2431.8|2432.2|2431.9|2431.7|2431.4|60
1636490720000|2021-11-09 20:45:20|2432.2|2431.9|2432.5|2432.2|2432.6|2432.3|2432.2|2431.9|48
1636490730000|2021-11-09 20:45:30|2432.6|2432.3|2432.4|2432.1|2432.6|2432.3|2432.4|2432.1|24
1636490740000|2021-11-09 20:45:40|2432.3|2432|2432.3|2432|2432.5|2432.2|2432.1|2431.8|32
1636490750000|2021-11-09 20:45:50|2432.2|2431.9|2431.7|2431.4|2432.2|2431.9|2431.7|2431.4|51
1636490760000|2021-11-09 20:46:00|2431.8|2431.5|2431.4|2431.1|2431.8|2431.5|2431|2430.7|263
1636490770000|2021-11-09 20:46:10|2431.3|2431|2430.7|2430.4|2431.3|2431|2430.7|2430.4|99
1636490780000|2021-11-09 20:46:20|2430.8|2430.5|2430.7|2430.4|2430.9|2430.6|2430.4|2430.1|74
1636490790000|2021-11-09 20:46:30|2430.8|2430.5|2430.5|2430.2|2430.9|2430.6|2430.4|2430.1|69
1636490800000|2021-11-09 20:46:40|2430.6|2430.3|2430.7|2430.4|2430.7|2430.4|2429.7|2429.4|187
1636490810000|2021-11-09 20:46:50|2430.8|2430.5|2430.7|2430.4|2430.9|2430.6|2430.7|2430.4|45
1636490820000|2021-11-09 20:47:00|2430.6|2430.3|2430.5|2430.2|2430.8|2430.5|2430.4|2430.1|27
1636490830000|2021-11-09 20:47:10|2430.3|2430|2430.2|2429.9|2430.5|2430.2|2430.1|2429.8|21
1636490840000|2021-11-09 20:47:20|2430.1|2429.8|2430.2|2429.9|2430.5|2430.2|2430.1|2429.8|21
1636490850000|2021-11-09 20:47:30|2430.3|2430|2430.7|2430.4|2430.7|2430.4|2430.3|2430|28
1636490860000|2021-11-09 20:47:40|2430.8|2430.5|2430.4|2430.1|2430.8|2430.5|2430.4|2430.1|28
1636490870000|2021-11-09 20:47:50|2430.5|2430.2|2430.2|2429.9|2430.5|2430.2|2430.2|2429.9|24
1636490880000|2021-11-09 20:48:00|2430.1|2429.8|2429.9|2429.6|2430.2|2429.9|2429.8|2429.5|17
1636490890000|2021-11-09 20:48:10|2430|2429.7|2430.1|2429.8|2430.1|2429.8|2429.7|2429.4|19
1636490900000|2021-11-09 20:48:20|2430|2429.7|2430|2429.7|2430.3|2430|2429.9|2429.6|24
1636490910000|2021-11-09 20:48:30|2429.9|2429.6|2429.8|2429.5|2430.3|2430|2429.8|2429.5|13
1636490920000|2021-11-09 20:48:40|2429.7|2429.4|2429.6|2429.3|2429.7|2429.4|2429.5|2429.2|54
1636490930000|2021-11-09 20:48:50|2429.7|2429.4|2429.8|2429.5|2429.9|2429.6|2429.3|2429|96
1636490940000|2021-11-09 20:49:00|2429.7|2429.4|2429.6|2429.3|2429.7|2429.4|2429.2|2428.9|49
1636490950000|2021-11-09 20:49:10|2429.4|2429.1|2428.9|2428.6|2429.4|2429.1|2428.9|2428.6|40
1636490960000|2021-11-09 20:49:20|2429|2428.7|2429.3|2429|2429.3|2429|2429|2428.7|39
1636490970000|2021-11-09 20:49:30|2429.2|2428.9|2429|2428.7|2429.2|2428.9|2428.8|2428.5|23
1636490980000|2021-11-09 20:49:40|2429.1|2428.8|2428.5|2428.2|2429.1|2428.8|2428.3|2428|36
1636490990000|2021-11-09 20:49:50|2428.4|2428.1|2428.3|2428|2428.5|2428.2|2428.2|2427.9|50
1636491000000|2021-11-09 20:50:00|2428.4|2428.1|2427.7|2427.4|2429|2428.7|2427.6|2427.3|334
1636491010000|2021-11-09 20:50:10|2427.6|2427.3|2427.2|2426.9|2427.6|2427.3|2426.8|2426.5|160
1636491020000|2021-11-09 20:50:20|2427.1|2426.8|2427.4|2427.1|2427.8|2427.5|2427|2426.7|49
1636491030000|2021-11-09 20:50:30|2427.6|2427.3|2426.8|2426.5|2427.7|2427.4|2426.5|2426.2|82
1636491040000|2021-11-09 20:50:40|2426.9|2426.6|2426.8|2426.5|2426.9|2426.6|2426.5|2426.2|57
1636491050000|2021-11-09 20:50:50|2426.9|2426.6|2427.1|2426.8|2427.4|2427.1|2426.7|2426.4|43
1636491060000|2021-11-09 20:51:00|2426.9|2426.6|2426.6|2426.3|2426.9|2426.6|2426.2|2425.9|99
1636491070000|2021-11-09 20:51:10|2426.7|2426.4|2426.6|2426.3|2426.7|2426.4|2426.3|2426|64
1636491080000|2021-11-09 20:51:20|2426.5|2426.2|2426.1|2425.8|2426.6|2426.3|2426|2425.7|25
1636491090000|2021-11-09 20:51:30|2426.2|2425.9|2426.2|2425.9|2426.5|2426.2|2426|2425.7|49
1636491100000|2021-11-09 20:51:40|2426.1|2425.8|2426.1|2425.8|2426.3|2426|2426|2425.7|52
1636491110000|2021-11-09 20:51:50|2426.4|2426.1|2426.2|2425.9|2426.6|2426.3|2426.2|2425.9|35
1636491120000|2021-11-09 20:52:00|2426.1|2425.8|2426.4|2426.1|2426.4|2426.1|2426.1|2425.8|36
1636491130000|2021-11-09 20:52:10|2426.3|2426|2426.2|2425.9|2426.5|2426.2|2426.1|2425.8|38
1636491140000|2021-11-09 20:52:20|2426.1|2425.8|2426.2|2425.9|2426.4|2426.1|2426.1|2425.8|39
1636491150000|2021-11-09 20:52:30|2426|2425.7|2426.2|2425.9|2426.2|2425.9|2426|2425.7|39
1636491160000|2021-11-09 20:52:40|2426.1|2425.8|2426.6|2426.3|2426.6|2426.3|2426.1|2425.8|40
1636491170000|2021-11-09 20:52:50|2426.5|2426.2|2426.9|2426.6|2426.9|2426.6|2426.4|2426.1|57
1636491180000|2021-11-09 20:53:00|2426.7|2426.4|2427|2426.7|2427.1|2426.8|2426.7|2426.4|72
1636491190000|2021-11-09 20:53:10|2426.9|2426.6|2426.1|2425.8|2426.9|2426.6|2426|2425.7|66
1636491200000|2021-11-09 20:53:20|2426|2425.7|2426|2425.7|2426.2|2425.9|2425.8|2425.5|75
1636491210000|2021-11-09 20:53:30|2425.9|2425.6|2426.1|2425.8|2426.2|2425.9|2425.9|2425.6|36
1636491220000|2021-11-09 20:53:40|2425.9|2425.6|2425.5|2425.2|2425.9|2425.6|2425.5|2425.2|119
1636491230000|2021-11-09 20:53:50|2425.4|2425.1|2425.9|2425.6|2426|2425.7|2425.4|2425.1|41
1636491240000|2021-11-09 20:54:00|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.8|2425.5|130
1636491250000|2021-11-09 20:54:10|2426|2425.7|2426|2425.7|2426.2|2425.9|2425.7|2425.4|92
1636491260000|2021-11-09 20:54:20|2425.9|2425.6|2426.3|2426|2426.4|2426.1|2425.9|2425.6|26
1636491270000|2021-11-09 20:54:30|2426.2|2425.9|2426.9|2426.6|2427|2426.7|2426.1|2425.8|82
1636491280000|2021-11-09 20:54:40|2426.3|2426|2426.3|2426|2426.5|2426.2|2426.2|2425.9|141
1636491290000|2021-11-09 20:54:50|2426.1|2425.8|2427.1|2426.8|2427.3|2427|2426.1|2425.8|65
1636491300000|2021-11-09 20:55:00|2427.2|2426.9|2427.2|2426.9|2427.2|2426.9|2426.6|2426.3|88
1636491310000|2021-11-09 20:55:10|2427.3|2427|2427.8|2427.5|2427.8|2427.5|2427.2|2426.9|92
1636491320000|2021-11-09 20:55:20|2427.7|2427.4|2428|2427.7|2428|2427.7|2427.7|2427.4|62
1636491330000|2021-11-09 20:55:30|2427.9|2427.6|2428.3|2428|2428.3|2428|2427.9|2427.6|85
1636491340000|2021-11-09 20:55:40|2428.5|2428.2|2428.9|2428.6|2429|2428.7|2428.5|2428.2|248
1636491350000|2021-11-09 20:55:50|2429|2428.7|2429|2428.7|2429|2428.7|2428.6|2428.3|96
1636491360000|2021-11-09 20:56:00|2428.9|2428.6|2429.2|2428.9|2429.3|2429|2428.9|2428.6|151
1636491370000|2021-11-09 20:56:10|2429.1|2428.8|2428.9|2428.6|2429.2|2428.9|2428.9|2428.6|89
1636491380000|2021-11-09 20:56:20|2428.6|2428.3|2428.4|2428.1|2428.6|2428.3|2428.3|2428|245
1636491390000|2021-11-09 20:56:30|2428.2|2427.9|2428.8|2428.5|2428.9|2428.6|2428.2|2427.9|78
1636491400000|2021-11-09 20:56:40|2428.7|2428.4|2428.7|2428.4|2428.7|2428.4|2428.5|2428.2|53
1636491410000|2021-11-09 20:56:50|2428.8|2428.5|2429.1|2428.8|2429.2|2428.9|2428.7|2428.4|120
1636491420000|2021-11-09 20:57:00|2429|2428.7|2429.2|2428.9|2429.3|2429|2429|2428.7|108
1636491430000|2021-11-09 20:57:10|2429.1|2428.8|2428.8|2428.5|2429.1|2428.8|2428.7|2428.4|189
1636491440000|2021-11-09 20:57:20|2428.9|2428.6|2428.1|2427.8|2429|2428.7|2428.1|2427.8|52
1636491450000|2021-11-09 20:57:30|2428.2|2427.9|2428.4|2428.1|2428.4|2428.1|2428.1|2427.8|68
1636491460000|2021-11-09 20:57:40|2428.5|2428.2|2428.3|2428|2428.5|2428.2|2428.3|2428|47
1636491470000|2021-11-09 20:57:50|2428.4|2428.1|2427.8|2427.5|2428.5|2428.2|2427.8|2427.5|76
1636491480000|2021-11-09 20:58:00|2427.9|2427.6|2427.8|2427.5|2428.2|2427.9|2427.8|2427.5|68
1636491490000|2021-11-09 20:58:10|2427.9|2427.6|2427.8|2427.5|2427.9|2427.6|2427.7|2427.4|55
1636491500000|2021-11-09 20:58:20|2427.7|2427.4|2427.5|2427.2|2427.7|2427.4|2427.4|2427.1|57
1636491510000|2021-11-09 20:58:30|2427.4|2427.1|2428|2427.7|2428|2427.7|2427.4|2427.1|70
1636491520000|2021-11-09 20:58:40|2427.8|2427.5|2428.4|2428.1|2428.4|2428.1|2427.8|2427.5|135
1636491530000|2021-11-09 20:58:50|2428.5|2428.2|2428.8|2428.5|2428.8|2428.5|2428.5|2428.2|91
1636491540000|2021-11-09 20:59:00|2428.9|2428.6|2428.9|2428.6|2429.1|2428.8|2428.7|2428.4|213
1636491550000|2021-11-09 20:59:10|2428.8|2428.5|2428.9|2428.6|2428.9|2428.6|2428.7|2428.4|81
1636491560000|2021-11-09 20:59:20|2428.8|2428.5|2429.2|2428.9|2429.2|2428.9|2428.6|2428.3|166
1636491570000|2021-11-09 20:59:30|2429.1|2428.8|2429.1|2428.8|2429.3|2429|2428.9|2428.6|431
1636491580000|2021-11-09 20:59:40|2428.8|2428.5|2428.9|2428.6|2428.9|2428.6|2428.7|2428.4|679
1636491590000|2021-11-09 20:59:50|2429|2428.7|2429.9|2429.6|2429.9|2429.6|2429|2428.7|2686
1636491600000|2021-11-09 21:00:00|2429.7|2429.4|2429.3|2429|2429.7|2429.4|2429.1|2428.8|670
1636491610000|2021-11-09 21:00:10|2429.2|2428.9|2429.1|2428.8|2429.5|2429.2|2429|2428.7|246
1636491620000|2021-11-09 21:00:20|2429|2428.7|2429.1|2428.8|2429.1|2428.8|2428.8|2428.5|130
1636491630000|2021-11-09 21:00:30|2429|2428.7|2428.8|2428.5|2429.1|2428.8|2428.8|2428.5|62
1636491640000|2021-11-09 21:00:40|2428.9|2428.6|2428.9|2428.6|2428.9|2428.6|2428.8|2428.5|44
1636491650000|2021-11-09 21:00:50|2428.8|2428.5|2429.1|2428.8|2429.1|2428.8|2428.5|2428.2|114
1636491660000|2021-11-09 21:01:00|2429|2428.7|2429.2|2428.9|2429.3|2429|2429|2428.7|77
1636491670000|2021-11-09 21:01:10|2429.1|2428.8|2428.7|2428.4|2429.1|2428.8|2428.7|2428.4|66
1636491680000|2021-11-09 21:01:20|2428.6|2428.3|2428.5|2428.2|2428.7|2428.4|2428.4|2428.1|77
1636491690000|2021-11-09 21:01:30|2428.4|2428.1|2428.2|2427.9|2428.5|2428.2|2428.1|2427.8|103
1636491700000|2021-11-09 21:01:40|2428.1|2427.8|2427.7|2427.4|2428.2|2427.9|2427.7|2427.4|71
1636491710000|2021-11-09 21:01:50|2427.6|2427.3|2427.6|2427.3|2427.8|2427.5|2427.5|2427.2|60
1636491720000|2021-11-09 21:02:00|2427.5|2427.2|2427.8|2427.5|2427.8|2427.5|2427.4|2427.1|56
1636491730000|2021-11-09 21:02:10|2427.9|2427.6|2427.8|2427.5|2427.9|2427.6|2427.8|2427.5|26
1636491740000|2021-11-09 21:02:20|2427.9|2427.6|2427.9|2427.6|2427.9|2427.6|2427.8|2427.5|33
1636491750000|2021-11-09 21:02:30|2427.8|2427.5|2428|2427.7|2428.1|2427.8|2427.8|2427.5|23
1636491760000|2021-11-09 21:02:40|2427.9|2427.6|2428|2427.7|2428|2427.7|2427.8|2427.5|19
1636491770000|2021-11-09 21:02:50|2427.9|2427.6|2427.7|2427.4|2428|2427.7|2427.6|2427.3|48
1636491780000|2021-11-09 21:03:00|2427.6|2427.3|2427.7|2427.4|2427.7|2427.4|2427.5|2427.2|23
1636491790000|2021-11-09 21:03:10|2427.6|2427.3|2427.5|2427.2|2427.6|2427.3|2427.4|2427.1|4
1636491800000|2021-11-09 21:03:20|2427.4|2427.1|2427.1|2426.8|2427.4|2427.1|2427.1|2426.8|40
1636491810000|2021-11-09 21:03:30|2427.2|2426.9|2427.1|2426.8|2427.2|2426.9|2426.8|2426.5|33
1636491820000|2021-11-09 21:03:40|2427.2|2426.9|2427.3|2427|2427.3|2427|2427.1|2426.8|58
1636491830000|2021-11-09 21:03:50|||||||||14
1636491840000|2021-11-09 21:04:00|2427.4|2427.1|2427.3|2427|2427.4|2427.1|2427.3|2427|4
1636491850000|2021-11-09 21:04:10|2427.2|2426.9|2427.3|2427|2427.3|2427|2427.1|2426.8|8
1636491860000|2021-11-09 21:04:20|2427.4|2427.1|2427.2|2426.9|2427.4|2427.1|2427.2|2426.9|13
1636491870000|2021-11-09 21:04:30|2427.3|2427|2427.2|2426.9|2427.3|2427|2427.2|2426.9|10
1636491880000|2021-11-09 21:04:40|2427.3|2427|2427.4|2427.1|2427.5|2427.2|2427.2|2426.9|18
1636491890000|2021-11-09 21:04:50|2427.5|2427.2|2427.3|2427|2427.5|2427.2|2427.3|2427|15
1636491900000|2021-11-09 21:05:00|2427.4|2427.1|2427.4|2427.1|2427.4|2427.1|2427.4|2427.1|8
1636491910000|2021-11-09 21:05:10|2427.5|2427.2|2427.8|2427.5|2427.8|2427.5|2427.3|2427|52
1636491920000|2021-11-09 21:05:20|2427.7|2427.4|2427.9|2427.6|2427.9|2427.6|2427.7|2427.4|13
1636491930000|2021-11-09 21:05:30|2427.4|2427.1|2427.2|2426.9|2427.4|2427.1|2427|2426.7|81
1636491940000|2021-11-09 21:05:40|2427.1|2426.8|2427.1|2426.8|2427.2|2426.9|2427|2426.7|3
1636491950000|2021-11-09 21:05:50|2427.2|2426.9|2427.2|2426.9|2427.2|2426.9|2427.1|2426.8|7
1636491960000|2021-11-09 21:06:00|2427.3|2427|2427.3|2427|2427.3|2427|2427.2|2426.9|20
1636491970000|2021-11-09 21:06:10|2427.4|2427.1|2427.7|2427.4|2427.7|2427.4|2427.4|2427.1|25
1636491980000|2021-11-09 21:06:20|2427.6|2427.3|2427.7|2427.4|2427.7|2427.4|2427.6|2427.3|6
1636491990000|2021-11-09 21:06:30|2427.6|2427.3|2427.7|2427.4|2427.7|2427.4|2427.6|2427.3|16
1636492000000|2021-11-09 21:06:40|2427.8|2427.5|2428.2|2427.9|2428.2|2427.9|2427.8|2427.5|78
1636492010000|2021-11-09 21:06:50|2428.1|2427.8|2428|2427.7|2428.1|2427.8|2428|2427.7|36
1636492020000|2021-11-09 21:07:00|||||||||20
1636492030000|2021-11-09 21:07:10|2428.1|2427.8|2428.1|2427.8|2428.1|2427.8|2428.1|2427.8|8
1636492040000|2021-11-09 21:07:20|2428.2|2427.9|2427.9|2427.6|2428.2|2427.9|2427.9|2427.6|22
1636492050000|2021-11-09 21:07:30|||||||||2
1636492060000|2021-11-09 21:07:40|2427.8|2427.5|2427.7|2427.4|2427.8|2427.5|2427.6|2427.3|30
1636492070000|2021-11-09 21:07:50|2427.6|2427.3|2427.3|2427|2427.6|2427.3|2427.3|2427|22
1636492080000|2021-11-09 21:08:00|2427.4|2427.1|2427.3|2427|2427.4|2427.1|2427.2|2426.9|11
1636492090000|2021-11-09 21:08:10|2427.4|2427.1|2427.5|2427.2|2427.5|2427.2|2427.4|2427.1|16
1636492100000|2021-11-09 21:08:20|2427.6|2427.3|2427.6|2427.3|2427.6|2427.3|2427.6|2427.3|14
1636492110000|2021-11-09 21:08:30|2427.5|2427.2|2427.5|2427.2|2427.5|2427.2|2427.5|2427.2|3
1636492120000|2021-11-09 21:08:40|2427.2|2426.9|2427.1|2426.8|2427.2|2426.9|2427|2426.7|51
1636492130000|2021-11-09 21:08:50|2427|2426.7|2427|2426.7|2427.1|2426.8|2426.9|2426.6|28
1636492140000|2021-11-09 21:09:00|2427.1|2426.8|2427.2|2426.9|2427.2|2426.9|2427|2426.7|6
1636492150000|2021-11-09 21:09:10|2427.1|2426.8|2427|2426.7|2427.1|2426.8|2427|2426.7|15
1636492160000|2021-11-09 21:09:20|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|4
1636492170000|2021-11-09 21:09:30|2427|2426.7|2427.4|2427.1|2427.4|2427.1|2427|2426.7|25
1636492180000|2021-11-09 21:09:40|2427.3|2427|2427.3|2427|2427.3|2427|2427.2|2426.9|8
1636492190000|2021-11-09 21:09:50|2427.2|2426.9|2427.3|2427|2427.3|2427|2427.2|2426.9|2
1636492200000|2021-11-09 21:10:00|2427.4|2427.1|2427.3|2427|2427.4|2427.1|2427.2|2426.9|9
1636492210000|2021-11-09 21:10:10|2427.2|2426.9|2427.3|2427|2427.3|2427|2427.2|2426.9|4
1636492220000|2021-11-09 21:10:20|2427.1|2426.8|2427.2|2426.9|2427.3|2427|2427.1|2426.8|31
1636492230000|2021-11-09 21:10:30|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|30
1636492240000|2021-11-09 21:10:40|2427|2426.7|2426.7|2426.4|2427|2426.7|2426.6|2426.3|34
1636492250000|2021-11-09 21:10:50|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.7|2426.4|11
1636492260000|2021-11-09 21:11:00|2426.7|2426.4|2426.8|2426.5|2426.8|2426.5|2426.7|2426.4|8
1636492270000|2021-11-09 21:11:10|2426.7|2426.4|2426.7|2426.4|2426.7|2426.4|2426.6|2426.3|12
1636492280000|2021-11-09 21:11:20|2426.8|2426.5|2426.9|2426.6|2426.9|2426.6|2426.8|2426.5|13
1636492290000|2021-11-09 21:11:30|2426.8|2426.5|2426.7|2426.4|2426.8|2426.5|2426.7|2426.4|3
1636492300000|2021-11-09 21:11:40|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.7|2426.4|1
1636492310000|2021-11-09 21:11:50|2426.7|2426.4|2426.7|2426.4|2426.9|2426.6|2426.7|2426.4|32
1636492320000|2021-11-09 21:12:00|2426.6|2426.3|2426.8|2426.5|2426.8|2426.5|2426.6|2426.3|14
1636492330000|2021-11-09 21:12:10|2426.7|2426.4|2426.7|2426.4|2426.8|2426.5|2426.7|2426.4|18
1636492340000|2021-11-09 21:12:20|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.7|2426.4|16
1636492350000|2021-11-09 21:12:30|2426.7|2426.4|2426.7|2426.4|2426.8|2426.5|2426.7|2426.4|22
1636492360000|2021-11-09 21:12:40|2426.8|2426.5|2426.7|2426.4|2426.8|2426.5|2426.7|2426.4|18
1636492370000|2021-11-09 21:12:50|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|7
1636492380000|2021-11-09 21:13:00|2426.5|2426.2|2426.6|2426.3|2426.6|2426.3|2426.5|2426.2|24
1636492390000|2021-11-09 21:13:10|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|20
1636492400000|2021-11-09 21:13:20|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.5|2426.2|11
1636492410000|2021-11-09 21:13:30|2426.7|2426.4|2426.7|2426.4|2426.7|2426.4|2426.6|2426.3|8
1636492420000|2021-11-09 21:13:40|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|18
1636492430000|2021-11-09 21:13:50|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.8|2426.5|17
1636492440000|2021-11-09 21:14:00|2426.8|2426.5|2426.8|2426.5|2426.9|2426.6|2426.7|2426.4|9
1636492450000|2021-11-09 21:14:10|2427|2426.7|2427.2|2426.9|2427.2|2426.9|2426.9|2426.6|92
1636492460000|2021-11-09 21:14:20|2427.3|2427|2427.2|2426.9|2427.3|2427|2427.1|2426.8|32
1636492470000|2021-11-09 21:14:30|2427.1|2426.8|2427.5|2427.2|2427.6|2427.3|2427.1|2426.8|22
1636492480000|2021-11-09 21:14:40|2427.4|2427.1|2427.4|2427.1|2427.4|2427.1|2427.4|2427.1|17
1636492490000|2021-11-09 21:14:50|2427.5|2427.2|2427.5|2427.2|2427.5|2427.2|2427.4|2427.1|38
1636492500000|2021-11-09 21:15:00|2427.6|2427.3|2427.3|2427|2427.6|2427.3|2427.2|2426.9|35
1636492510000|2021-11-09 21:15:10|2427.2|2426.9|2427.1|2426.8|2427.2|2426.9|2427.1|2426.8|12
1636492520000|2021-11-09 21:15:20|2427|2426.7|2427|2426.7|2427|2426.7|2427|2426.7|12
1636492530000|2021-11-09 21:15:30|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.7|2426.4|32
1636492550000|2021-11-09 21:15:50|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|0
1636492560000|2021-11-09 21:16:00|2426.9|2426.6|2426.8|2426.5|2426.9|2426.6|2426.8|2426.5|9
1636492570000|2021-11-09 21:16:10|2426.9|2426.6|2426.8|2426.5|2426.9|2426.6|2426.8|2426.5|3
1636492580000|2021-11-09 21:16:20|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|9
1636492590000|2021-11-09 21:16:30|2426.8|2426.5|2426.9|2426.6|2427|2426.7|2426.8|2426.5|6
1636492600000|2021-11-09 21:16:40|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|10
1636492610000|2021-11-09 21:16:50|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.8|2426.5|10
1636492640000|2021-11-09 21:17:20|2426.8|2426.5|2426.9|2426.6|2426.9|2426.6|2426.8|2426.5|5
1636492650000|2021-11-09 21:17:30|2426.8|2426.5|2426.9|2426.6|2427|2426.7|2426.8|2426.5|5
1636492660000|2021-11-09 21:17:40|2427|2426.7|2427|2426.7|2427|2426.7|2427|2426.7|1
1636492670000|2021-11-09 21:17:50|2427.1|2426.8|2426.9|2426.6|2427.1|2426.8|2426.9|2426.6|7
1636492680000|2021-11-09 21:18:00|2427|2426.7|2426.9|2426.6|2427|2426.7|2426.9|2426.6|1
1636492690000|2021-11-09 21:18:10|2427|2426.7|2426.9|2426.6|2427|2426.7|2426.9|2426.6|7
1636492710000|2021-11-09 21:18:30|2427|2426.7|2427.1|2426.8|2427.1|2426.8|2427|2426.7|6
1636492720000|2021-11-09 21:18:40|2427|2426.7|2427.1|2426.8|2427.1|2426.8|2427|2426.7|0
1636492730000|2021-11-09 21:18:50|2427|2426.7|2427|2426.7|2427|2426.7|2427|2426.7|0
1636492740000|2021-11-09 21:19:00|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|6
1636492750000|2021-11-09 21:19:10|2426.8|2426.5|2426.9|2426.6|2426.9|2426.6|2426.8|2426.5|0
1636492760000|2021-11-09 21:19:20|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|1
1636492770000|2021-11-09 21:19:30|2426.9|2426.6|2426.8|2426.5|2426.9|2426.6|2426.8|2426.5|12
1636492780000|2021-11-09 21:19:40|2426.7|2426.4|2426.5|2426.2|2426.7|2426.4|2426.4|2426.1|24
1636492800000|2021-11-09 21:20:00|2426.4|2426.1|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|15
1636492810000|2021-11-09 21:20:10|2426.4|2426.1|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|0
1636492820000|2021-11-09 21:20:20|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|5
1636492840000|2021-11-09 21:20:40|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|9
1636492860000|2021-11-09 21:21:00|2426.4|2426.1|2426.3|2426|2426.5|2426.2|2426.3|2426|15
1636492870000|2021-11-09 21:21:10|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|3
1636492890000|2021-11-09 21:21:30|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|0
1636492910000|2021-11-09 21:21:50|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|8
1636492920000|2021-11-09 21:22:00|2426.5|2426.2|2426.7|2426.4|2426.7|2426.4|2426.5|2426.2|5
1636492930000|2021-11-09 21:22:10|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.5|2426.2|6
1636492960000|2021-11-09 21:22:40|2426.7|2426.4|2426.7|2426.4|2426.7|2426.4|2426.7|2426.4|0
1636492970000|2021-11-09 21:22:50|2426.6|2426.3|2426.6|2426.3|2426.7|2426.4|2426.6|2426.3|6
1636492980000|2021-11-09 21:23:00|2426.5|2426.2|2426.4|2426.1|2426.5|2426.2|2426.3|2426|6
1636492990000|2021-11-09 21:23:10|2426.3|2426|2426.4|2426.1|2426.4|2426.1|2426.3|2426|1
1636493000000|2021-11-09 21:23:20|2426.3|2426|2426.3|2426|2426.4|2426.1|2426.3|2426|0
1636493060000|2021-11-09 21:24:20|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|2426.3|2426|7
1636493070000|2021-11-09 21:24:30|2426.3|2426|2426.4|2426.1|2426.4|2426.1|2426.3|2426|7
1636493080000|2021-11-09 21:24:40|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|7
1636493100000|2021-11-09 21:25:00|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|2
1636493110000|2021-11-09 21:25:10|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|5
1636493120000|2021-11-09 21:25:20|2426.4|2426.1|2426.4|2426.1|2426.6|2426.3|2426.4|2426.1|15
1636493140000|2021-11-09 21:25:40|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|2
1636493150000|2021-11-09 21:25:50|2426.6|2426.3|2426.5|2426.2|2426.6|2426.3|2426.5|2426.2|0
1636493160000|2021-11-09 21:26:00|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|0
1636493180000|2021-11-09 21:26:20|2426.5|2426.2|2426.6|2426.3|2426.6|2426.3|2426.5|2426.2|6
1636493190000|2021-11-09 21:26:30|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|7
1636493200000|2021-11-09 21:26:40|2426.6|2426.3|2426.5|2426.2|2426.6|2426.3|2426.5|2426.2|3
1636493220000|2021-11-09 21:27:00|2426.4|2426.1|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|11
1636493230000|2021-11-09 21:27:10|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|0
1636493260000|2021-11-09 21:27:40|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|8
1636493270000|2021-11-09 21:27:50|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|9
1636493280000|2021-11-09 21:28:00|||||||||1
1636493290000|2021-11-09 21:28:10|2426.5|2426.2|2426.2|2425.9|2426.5|2426.2|2426.2|2425.9|24
1636493300000|2021-11-09 21:28:20|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|13
1636493310000|2021-11-09 21:28:30|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2
1636493320000|2021-11-09 21:28:40|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|0
1636493330000|2021-11-09 21:28:50|||||||||3
1636493340000|2021-11-09 21:29:00|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|5
1636493350000|2021-11-09 21:29:10|||||||||2
1636493360000|2021-11-09 21:29:20|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|1
1636493380000|2021-11-09 21:29:40|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|2
1636493390000|2021-11-09 21:29:50|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2426|2425.7|5
1636493400000|2021-11-09 21:30:00|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|4
1636493420000|2021-11-09 21:30:20|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|3
1636493430000|2021-11-09 21:30:30|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.9|2425.6|2
1636493450000|2021-11-09 21:30:50|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|7
1636493470000|2021-11-09 21:31:10|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|8
1636493480000|2021-11-09 21:31:20|||||||||4
1636493490000|2021-11-09 21:31:30|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|1
1636493500000|2021-11-09 21:31:40|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|9
1636493510000|2021-11-09 21:31:50|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|3
1636493520000|2021-11-09 21:32:00|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636493530000|2021-11-09 21:32:10|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|1
1636493540000|2021-11-09 21:32:20|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636493560000|2021-11-09 21:32:40|||||||||1
1636493580000|2021-11-09 21:33:00|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|6
1636493590000|2021-11-09 21:33:10|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|0
1636493610000|2021-11-09 21:33:30|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636493620000|2021-11-09 21:33:40|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|11
1636493630000|2021-11-09 21:33:50|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|5
1636493640000|2021-11-09 21:34:00|||||||||5
1636493650000|2021-11-09 21:34:10|||||||||1
1636493660000|2021-11-09 21:34:20|||||||||3
1636493670000|2021-11-09 21:34:30|||||||||3
1636493680000|2021-11-09 21:34:40|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|51
1636493690000|2021-11-09 21:34:50|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|55
1636493700000|2021-11-09 21:35:00|||||||||9
1636493710000|2021-11-09 21:35:10|||||||||4
1636493730000|2021-11-09 21:35:30|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|4
1636493740000|2021-11-09 21:35:40|||||||||6
1636493750000|2021-11-09 21:35:50|||||||||3
1636493760000|2021-11-09 21:36:00|||||||||3
1636493770000|2021-11-09 21:36:10|||||||||4
1636493780000|2021-11-09 21:36:20|2426|2425.7|2426|2425.7|2426.1|2425.8|2426|2425.7|10
1636493790000|2021-11-09 21:36:30|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.9|2425.6|1
1636493800000|2021-11-09 21:36:40|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|5
1636493810000|2021-11-09 21:36:50|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|13
1636493820000|2021-11-09 21:37:00|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|1
1636493830000|2021-11-09 21:37:10|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.8|2425.5|20
1636493840000|2021-11-09 21:37:20|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|14
1636493850000|2021-11-09 21:37:30|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636493860000|2021-11-09 21:37:40|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.9|2425.6|0
1636493880000|2021-11-09 21:38:00|||||||||3
1636493890000|2021-11-09 21:38:10|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|4
1636493900000|2021-11-09 21:38:20|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|0
1636493910000|2021-11-09 21:38:30|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|0
1636493920000|2021-11-09 21:38:40|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|2
1636493930000|2021-11-09 21:38:50|2426|2425.7|2425.7|2425.4|2426.1|2425.8|2425.7|2425.4|3
1636493940000|2021-11-09 21:39:00|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|2
1636493950000|2021-11-09 21:39:10|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|0
1636493960000|2021-11-09 21:39:20|2425.8|2425.5|2426|2425.7|2426|2425.7|2425.8|2425.5|1
1636493980000|2021-11-09 21:39:40|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|3
1636493990000|2021-11-09 21:39:50|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|4
1636494000000|2021-11-09 21:40:00|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|1
1636494010000|2021-11-09 21:40:10|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|0
1636494040000|2021-11-09 21:40:40|2426.3|2426|2426.3|2426|2426.3|2426|2426.2|2425.9|1
1636494050000|2021-11-09 21:40:50|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|0
1636494060000|2021-11-09 21:41:00|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.2|2425.9|0
1636494070000|2021-11-09 21:41:10|2426.3|2426|2426.2|2425.9|2426.3|2426|2426.2|2425.9|0
1636494080000|2021-11-09 21:41:20|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|0
1636494090000|2021-11-09 21:41:30|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|3
1636494100000|2021-11-09 21:41:40|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|1
1636494110000|2021-11-09 21:41:50|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636494120000|2021-11-09 21:42:00|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|1
1636494130000|2021-11-09 21:42:10|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|2
1636494140000|2021-11-09 21:42:20|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636494150000|2021-11-09 21:42:30|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636494180000|2021-11-09 21:43:00|2426.3|2426|2426.3|2426|2426.3|2426|2426.2|2425.9|1
1636494190000|2021-11-09 21:43:10|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|0
1636494200000|2021-11-09 21:43:20|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|0
1636494210000|2021-11-09 21:43:30|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|1
1636494220000|2021-11-09 21:43:40|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|0
1636494230000|2021-11-09 21:43:50|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2426|2425.7|8
1636494250000|2021-11-09 21:44:10|2425.9|2425.6|2426.1|2425.8|2426.1|2425.8|2425.8|2425.5|11
1636494270000|2021-11-09 21:44:30|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|5
1636494280000|2021-11-09 21:44:40|||||||||2
1636494290000|2021-11-09 21:44:50|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|4
1636494300000|2021-11-09 21:45:00|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|4
1636494310000|2021-11-09 21:45:10|||||||||1
1636494330000|2021-11-09 21:45:30|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|4
1636494340000|2021-11-09 21:45:40|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|0
1636494360000|2021-11-09 21:46:00|||||||||5
1636494370000|2021-11-09 21:46:10|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|3
1636494380000|2021-11-09 21:46:20|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|1
1636494390000|2021-11-09 21:46:30|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|0
1636494400000|2021-11-09 21:46:40|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.2|2425.9|3
1636494410000|2021-11-09 21:46:50|||||||||2
1636494420000|2021-11-09 21:47:00|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|1
1636494460000|2021-11-09 21:47:40|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426|2425.7|12
1636494470000|2021-11-09 21:47:50|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|0
1636494480000|2021-11-09 21:48:00|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|1
1636494490000|2021-11-09 21:48:10|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|3
1636494510000|2021-11-09 21:48:30|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2
1636494530000|2021-11-09 21:48:50|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|3
1636494540000|2021-11-09 21:49:00|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|3
1636494550000|2021-11-09 21:49:10|2426.1|2425.8|2426|2425.7|2426.2|2425.9|2426|2425.7|20
1636494560000|2021-11-09 21:49:20|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.9|2425.6|0
1636494570000|2021-11-09 21:49:30|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|3
1636494580000|2021-11-09 21:49:40|2426|2425.7|2426|2425.7|2426|2425.7|2425.9|2425.6|6
1636494590000|2021-11-09 21:49:50|2425.9|2425.6|2425.6|2425.3|2425.9|2425.6|2425.6|2425.3|10
1636494600000|2021-11-09 21:50:00|2425.7|2425.4|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|2
1636494610000|2021-11-09 21:50:10|2425.7|2425.4|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|0
1636494620000|2021-11-09 21:50:20|2425.7|2425.4|2425.7|2425.4|2425.8|2425.5|2425.6|2425.3|2
1636494630000|2021-11-09 21:50:30|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|0
1636494640000|2021-11-09 21:50:40|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|0
1636494660000|2021-11-09 21:51:00|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|1
1636494680000|2021-11-09 21:51:20|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|0
1636494690000|2021-11-09 21:51:30|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|0
1636494700000|2021-11-09 21:51:40|2425.8|2425.5|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|0
1636494720000|2021-11-09 21:52:00|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|1
1636494730000|2021-11-09 21:52:10|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|0
1636494740000|2021-11-09 21:52:20|2425.5|2425.2|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|2
1636494750000|2021-11-09 21:52:30|2425.5|2425.2|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|0
1636494760000|2021-11-09 21:52:40|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|0
1636494770000|2021-11-09 21:52:50|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|0
1636494780000|2021-11-09 21:53:00|2425.5|2425.2|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|0
1636494790000|2021-11-09 21:53:10|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|0
1636494800000|2021-11-09 21:53:20|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|1
1636494830000|2021-11-09 21:53:50|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|0
1636494840000|2021-11-09 21:54:00|2425.7|2425.4|2426|2425.7|2426|2425.7|2425.6|2425.3|1
1636494880000|2021-11-09 21:54:40|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.9|2425.6|1
1636494890000|2021-11-09 21:54:50|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.9|2425.6|2
1636494900000|2021-11-09 21:55:00|2425.9|2425.6|2426.1|2425.8|2426.2|2425.9|2425.9|2425.6|2
1636494910000|2021-11-09 21:55:10|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426|2425.7|0
1636494920000|2021-11-09 21:55:20|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|0
1636494940000|2021-11-09 21:55:40|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|0
1636494960000|2021-11-09 21:56:00|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|7
1636494970000|2021-11-09 21:56:10|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|5
1636494980000|2021-11-09 21:56:20|||||||||2
1636495010000|2021-11-09 21:56:50|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|8
1636495020000|2021-11-09 21:57:00|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.9|2425.6|3
1636495030000|2021-11-09 21:57:10|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.9|2425.6|0
1636495040000|2021-11-09 21:57:20|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.9|2425.6|0
1636495050000|2021-11-09 21:57:30|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.8|2425.5|1
1636495060000|2021-11-09 21:57:40|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|2
1636495080000|2021-11-09 21:58:00|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|1
1636495090000|2021-11-09 21:58:10|||||||||1
1636495100000|2021-11-09 21:58:20|||||||||2
1636495120000|2021-11-09 21:58:40|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|3
1636495130000|2021-11-09 21:58:50|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|2
1636495150000|2021-11-09 21:59:10|2425.9|2425.6|2425.9|2425.6|2426|2425.7|2425.9|2425.6|0
1636495160000|2021-11-09 21:59:20|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|0
1636495170000|2021-11-09 21:59:30|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|0
1636495180000|2021-11-09 21:59:40|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.7|2425.4|0
1636495190000|2021-11-09 21:59:50|2425.8|2425.5|2426.2|2425.4|2426.2|2425.6|2425.5|2425.2|19
1636495200000|2021-11-09 22:00:00|2426.4|2425.6|2426|2425.2|2426.4|2425.6|2426|2425.2|0
1636495230000|2021-11-09 22:00:30|2426.1|2425.3|2426|2425.2|2426.2|2425.4|2426|2425.2|0
1636495290000|2021-11-09 22:01:30|2426.1|2425.3|2426.3|2425.5|2426.3|2425.5|2426.1|2425.3|0
1636495300000|2021-11-09 22:01:40|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636495310000|2021-11-09 22:01:50|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|0
1636495330000|2021-11-09 22:02:10|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636495800000|2021-11-09 22:10:00|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|0
1636495820000|2021-11-09 22:10:20|2426|2425.2|2426.1|2425.3|2426.1|2425.3|2426|2425.2|0
1636495830000|2021-11-09 22:10:30|2426|2425.2|2426|2425.2|2426|2425.2|2426|2425.2|0
1636495880000|2021-11-09 22:11:20|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|0
1636496040000|2021-11-09 22:14:00|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.1|2425.3|0
1636496070000|2021-11-09 22:14:30|2426.3|2425.5|2426.3|2425.5|2426.3|2425.5|2426.3|2425.5|0
1636496310000|2021-11-09 22:18:30|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636496490000|2021-11-09 22:21:30|2426.1|2425.3|2426.2|2425.4|2426.2|2425.4|2426.1|2425.3|0
1636496520000|2021-11-09 22:22:00|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|0
1636496590000|2021-11-09 22:23:10|2426|2425.2|2426|2425.2|2426|2425.2|2426|2425.2|0
1636496630000|2021-11-09 22:23:50|2425.9|2425.1|2425.9|2425.1|2425.9|2425.1|2425.9|2425.1|0
1636496650000|2021-11-09 22:24:10|2426|2425.2|2426.1|2425.3|2426.1|2425.3|2426|2425.2|0
1636496720000|2021-11-09 22:25:20|2426|2425.2|2426|2425.2|2426|2425.2|2426|2425.2|0
1636496820000|2021-11-09 22:27:00|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|0
1636496830000|2021-11-09 22:27:10|2426|2425.2|2426|2425.2|2426|2425.2|2426|2425.2|0
1636497160000|2021-11-09 22:32:40|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|0
1636497180000|2021-11-09 22:33:00|2426|2425.2|2426.3|2425.5|2426.3|2425.5|2426|2425.2|0
1636497210000|2021-11-09 22:33:30|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636497350000|2021-11-09 22:35:50|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|0
1636497500000|2021-11-09 22:38:20|2426|2425.2|2426|2425.2|2426|2425.2|2426|2425.2|0
1636497820000|2021-11-09 22:43:40|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|2426.1|2425.3|0
1636497850000|2021-11-09 22:44:10|2426.2|2425.4|2426|2425.2|2426.2|2425.4|2426|2425.2|0
1636497930000|2021-11-09 22:45:30|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636498520000|2021-11-09 22:55:20|2426.3|2425.5|2426.3|2425.5|2426.3|2425.5|2426.3|2425.5|0
1636498560000|2021-11-09 22:56:00|2426.4|2425.6|2426.5|2425.7|2426.5|2425.7|2426.4|2425.6|0
1636498590000|2021-11-09 22:56:30|2426.4|2425.6|2426.5|2425.7|2426.5|2425.7|2426.4|2425.6|0
1636498680000|2021-11-09 22:58:00|2426.4|2425.6|2426.3|2425.5|2426.4|2425.6|2426.3|2425.5|0
1636498730000|2021-11-09 22:58:50|2426.4|2425.6|2426.3|2425.5|2426.4|2425.6|2426.3|2425.5|0
1636498740000|2021-11-09 22:59:00|2426.5|2425.7|2426.5|2425.7|2426.5|2425.7|2426.5|2425.7|0
1636498770000|2021-11-09 22:59:30|2426.4|2425.6|2426.4|2425.6|2426.4|2425.6|2426.4|2425.6|0
1636498800000|2021-11-09 23:00:00|2426.8|2426.5|2426.8|2426.5|2427.8|2427.5|2426.6|2426.3|28
1636498810000|2021-11-09 23:00:10|2426.7|2426.4|2425.8|2425.5|2426.7|2426.4|2425.8|2425.5|15
1636498820000|2021-11-09 23:00:20|2426.2|2425.9|2425.9|2425.6|2426.2|2425.9|2425.9|2425.6|17
1636498830000|2021-11-09 23:00:30|||||||||1
1636498840000|2021-11-09 23:00:40|2425.8|2425.5|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|3
1636498850000|2021-11-09 23:00:50|2426|2425.7|2426.2|2425.9|2426.3|2426|2425.9|2425.6|4
1636498860000|2021-11-09 23:01:00|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426|2425.7|1
1636498870000|2021-11-09 23:01:10|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426|2425.7|0
1636498880000|2021-11-09 23:01:20|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|1
1636498890000|2021-11-09 23:01:30|||||||||1
1636498900000|2021-11-09 23:01:40|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|0
1636498910000|2021-11-09 23:01:50|2426.2|2425.9|2425.6|2425.3|2426.2|2425.9|2425.6|2425.3|5
1636498920000|2021-11-09 23:02:00|2425.5|2425.2|2425.8|2425.5|2425.8|2425.5|2425.5|2425.2|5
1636498930000|2021-11-09 23:02:10|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|2
1636498940000|2021-11-09 23:02:20|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|13
1636498950000|2021-11-09 23:02:30|2425.5|2425.2|2425.8|2425.5|2425.8|2425.5|2425.5|2425.2|1
1636498960000|2021-11-09 23:02:40|2425.7|2425.4|2425.5|2425.2|2425.7|2425.4|2425.5|2425.2|2
1636498980000|2021-11-09 23:03:00|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|3
1636498990000|2021-11-09 23:03:10|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|0
1636499000000|2021-11-09 23:03:20|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|3
1636499010000|2021-11-09 23:03:30|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.2|2424.9|13
1636499020000|2021-11-09 23:03:40|2425.5|2425.2|2425.8|2425.5|2425.8|2425.5|2425.5|2425.2|11
1636499030000|2021-11-09 23:03:50|2425.9|2425.6|2425.9|2425.6|2426|2425.7|2425.9|2425.6|7
1636499040000|2021-11-09 23:04:00|||||||||3
1636499050000|2021-11-09 23:04:10|2426|2425.7|2426.1|2425.8|2426.2|2425.9|2426|2425.7|3
1636499060000|2021-11-09 23:04:20|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|5
1636499070000|2021-11-09 23:04:30|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|5
1636499100000|2021-11-09 23:05:00|2426.2|2425.9|2426.1|2425.8|2426.3|2426|2426.1|2425.8|1
1636499110000|2021-11-09 23:05:10|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.9|2425.6|3
1636499140000|2021-11-09 23:05:40|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|1
1636499160000|2021-11-09 23:06:00|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|0
1636499170000|2021-11-09 23:06:10|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.5|2425.2|5
1636499180000|2021-11-09 23:06:20|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|5
1636499190000|2021-11-09 23:06:30|2425.4|2425.1|2425.2|2424.9|2425.4|2425.1|2425.2|2424.9|2
1636499210000|2021-11-09 23:06:50|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|3
1636499220000|2021-11-09 23:07:00|2425.2|2424.9|2425.2|2424.9|2425.4|2425.1|2425.1|2424.8|7
1636499230000|2021-11-09 23:07:10|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|0
1636499240000|2021-11-09 23:07:20|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2
1636499250000|2021-11-09 23:07:30|2425.1|2424.8|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|1
1636499260000|2021-11-09 23:07:40|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|1
1636499270000|2021-11-09 23:07:50|2425|2424.7|2425|2424.7|2425|2424.7|2424.8|2424.5|4
1636499280000|2021-11-09 23:08:00|2425.1|2424.8|2424.7|2424.4|2425.1|2424.8|2424.7|2424.4|7
1636499290000|2021-11-09 23:08:10|||||||||5
1636499300000|2021-11-09 23:08:20|||||||||3
1636499310000|2021-11-09 23:08:30|||||||||2
1636499320000|2021-11-09 23:08:40|||||||||1
1636499330000|2021-11-09 23:08:50|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|0
1636499340000|2021-11-09 23:09:00|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|4
1636499350000|2021-11-09 23:09:10|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|3
1636499360000|2021-11-09 23:09:20|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|0
1636499370000|2021-11-09 23:09:30|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2424.9|2424.6|0
1636499390000|2021-11-09 23:09:50|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|1
1636499400000|2021-11-09 23:10:00|2425.7|2425.4|2425.5|2425.2|2425.7|2425.4|2425.5|2425.2|4
1636499410000|2021-11-09 23:10:10|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|4
1636499420000|2021-11-09 23:10:20|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|0
1636499430000|2021-11-09 23:10:30|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|1
1636499440000|2021-11-09 23:10:40|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|3
1636499450000|2021-11-09 23:10:50|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|1
1636499460000|2021-11-09 23:11:00|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|1
1636499470000|2021-11-09 23:11:10|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|0
1636499480000|2021-11-09 23:11:20|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|0
1636499500000|2021-11-09 23:11:40|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|1
1636499510000|2021-11-09 23:11:50|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2
1636499520000|2021-11-09 23:12:00|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636499530000|2021-11-09 23:12:10|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|1
1636499540000|2021-11-09 23:12:20|||||||||2
1636499550000|2021-11-09 23:12:30|||||||||2
1636499600000|2021-11-09 23:13:20|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.1|2425.8|4
1636499610000|2021-11-09 23:13:30|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|5
1636499630000|2021-11-09 23:13:50|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2
1636499640000|2021-11-09 23:14:00|2426|2425.7|2426.2|2425.9|2426.2|2425.9|2426|2425.7|3
1636499650000|2021-11-09 23:14:10|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2426|2425.7|2
1636499660000|2021-11-09 23:14:20|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|4
1636499670000|2021-11-09 23:14:30|2425.8|2425.5|2425.9|2425.6|2426|2425.7|2425.6|2425.3|6
1636499680000|2021-11-09 23:14:40|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636499690000|2021-11-09 23:14:50|2425.9|2425.6|2425.9|2425.6|2426|2425.7|2425.9|2425.6|0
1636499700000|2021-11-09 23:15:00|2426|2425.7|2426.1|2425.8|2426.2|2425.9|2425.9|2425.6|2
1636499710000|2021-11-09 23:15:10|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.9|2425.6|1
1636499750000|2021-11-09 23:15:50|2425.8|2425.5|2425.6|2425.3|2425.8|2425.5|2425.6|2425.3|1
1636499760000|2021-11-09 23:16:00|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|0
1636499770000|2021-11-09 23:16:10|2425.6|2425.3|2425.4|2425.1|2425.7|2425.4|2425.4|2425.1|3
1636499780000|2021-11-09 23:16:20|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|2
1636499790000|2021-11-09 23:16:30|2425.3|2425|2425.2|2424.9|2425.3|2425|2425.2|2424.9|1
1636499800000|2021-11-09 23:16:40|2425|2424.7|2425|2424.7|2425.1|2424.8|2425|2424.7|9
1636499810000|2021-11-09 23:16:50|2424.9|2424.6|2424.5|2424.2|2424.9|2424.6|2424.5|2424.2|14
1636499820000|2021-11-09 23:17:00|2424.3|2424|2424.4|2424.1|2424.4|2424.1|2424.3|2424|18
1636499830000|2021-11-09 23:17:10|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|15
1636499840000|2021-11-09 23:17:20|2424.7|2424.4|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|7
1636499850000|2021-11-09 23:17:30|2424.8|2424.5|2424.4|2424.1|2424.8|2424.5|2424.4|2424.1|1
1636499860000|2021-11-09 23:17:40|2424.3|2424|2424.3|2424|2424.3|2424|2424.3|2424|0
1636499870000|2021-11-09 23:17:50|2424.4|2424.1|2424.6|2424.3|2424.7|2424.4|2424.4|2424.1|1
1636499880000|2021-11-09 23:18:00|2424.5|2424.2|2424.4|2424.1|2424.6|2424.3|2424.4|2424.1|3
1636499890000|2021-11-09 23:18:10|2424.5|2424.2|2424.3|2424|2424.5|2424.2|2424.3|2424|0
1636499900000|2021-11-09 23:18:20|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|7
1636499910000|2021-11-09 23:18:30|2424.4|2424.1|2424.4|2424.1|2424.5|2424.2|2424.4|2424.1|0
1636499920000|2021-11-09 23:18:40|2424.5|2424.2|2424.7|2424.4|2424.7|2424.4|2424.5|2424.2|0
1636499930000|2021-11-09 23:18:50|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|3
1636499940000|2021-11-09 23:19:00|2424.4|2424.1|2424.6|2424.3|2424.6|2424.3|2424.4|2424.1|1
1636499950000|2021-11-09 23:19:10|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|0
1636499960000|2021-11-09 23:19:20|2424.7|2424.4|2424.7|2424.4|2424.8|2424.5|2424.6|2424.3|1
1636499980000|2021-11-09 23:19:40|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|1
1636499990000|2021-11-09 23:19:50|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|2
1636500000000|2021-11-09 23:20:00|2425.2|2424.9|2424.6|2424.3|2425.2|2424.9|2424.6|2424.3|17
1636500010000|2021-11-09 23:20:10|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|2
1636500020000|2021-11-09 23:20:20|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|1
1636500030000|2021-11-09 23:20:30|2424.6|2424.3|2424.9|2424.6|2424.9|2424.6|2424.6|2424.3|1
1636500040000|2021-11-09 23:20:40|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.7|2424.4|3
1636500050000|2021-11-09 23:20:50|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|3
1636500060000|2021-11-09 23:21:00|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|1
1636500070000|2021-11-09 23:21:10|2425|2424.7|2425|2424.7|2425|2424.7|2425|2424.7|1
1636500090000|2021-11-09 23:21:30|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|8
1636500100000|2021-11-09 23:21:40|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.9|2424.6|0
1636500110000|2021-11-09 23:21:50|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.9|2424.6|0
1636500120000|2021-11-09 23:22:00|2424.9|2424.6|2424.7|2424.4|2424.9|2424.6|2424.7|2424.4|1
1636500140000|2021-11-09 23:22:20|2424.6|2424.3|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|1
1636500150000|2021-11-09 23:22:30|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|1
1636500160000|2021-11-09 23:22:40|2424.5|2424.2|2424.5|2424.2|2424.6|2424.3|2424.5|2424.2|0
1636500170000|2021-11-09 23:22:50|2424.6|2424.3|2424.8|2424.5|2424.9|2424.6|2424.6|2424.3|1
1636500180000|2021-11-09 23:23:00|2424.9|2424.6|2424.7|2424.4|2424.9|2424.6|2424.7|2424.4|0
1636500190000|2021-11-09 23:23:10|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|0
1636500200000|2021-11-09 23:23:20|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|1
1636500210000|2021-11-09 23:23:30|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|0
1636500220000|2021-11-09 23:23:40|2424.8|2424.5|2424.6|2424.3|2424.8|2424.5|2424.6|2424.3|4
1636500230000|2021-11-09 23:23:50|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|1
1636500240000|2021-11-09 23:24:00|2424.6|2424.3|2424.5|2424.2|2424.6|2424.3|2424.5|2424.2|3
1636500250000|2021-11-09 23:24:10|2424.6|2424.3|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|1
1636500260000|2021-11-09 23:24:20|2424.6|2424.3|2424.5|2424.2|2424.6|2424.3|2424.5|2424.2|1
1636500270000|2021-11-09 23:24:30|||||||||2
1636500280000|2021-11-09 23:24:40|||||||||2
1636500290000|2021-11-09 23:24:50|2424.4|2424.1|2424.5|2424.2|2424.5|2424.2|2424.4|2424.1|2
1636500300000|2021-11-09 23:25:00|||||||||1
1636500310000|2021-11-09 23:25:10|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|4
1636500320000|2021-11-09 23:25:20|||||||||1
1636500330000|2021-11-09 23:25:30|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|1
1636500340000|2021-11-09 23:25:40|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2
1636500350000|2021-11-09 23:25:50|2424.4|2424.1|2424.3|2424|2424.4|2424.1|2424.3|2424|3
1636500360000|2021-11-09 23:26:00|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.4|2424.1|3
1636500370000|2021-11-09 23:26:10|||||||||1
1636500380000|2021-11-09 23:26:20|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|1
1636500410000|2021-11-09 23:26:50|2424.8|2424.5|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|1
1636500420000|2021-11-09 23:27:00|2424.9|2424.6|2425.2|2424.9|2425.2|2424.9|2424.9|2424.6|5
1636500430000|2021-11-09 23:27:10|2425.1|2424.8|2424.6|2424.3|2425.1|2424.8|2424.6|2424.3|6
1636500440000|2021-11-09 23:27:20|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|0
1636500450000|2021-11-09 23:27:30|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|1
1636500460000|2021-11-09 23:27:40|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|0
1636500470000|2021-11-09 23:27:50|2424.7|2424.4|2425.1|2424.8|2425.1|2424.8|2424.7|2424.4|3
1636500480000|2021-11-09 23:28:00|2425.2|2424.9|2425|2424.7|2425.2|2424.9|2424.9|2424.6|1
1636500490000|2021-11-09 23:28:10|2425.1|2424.8|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|1
1636500500000|2021-11-09 23:28:20|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|0
1636500510000|2021-11-09 23:28:30|2425|2424.7|2424.8|2424.5|2425|2424.7|2424.8|2424.5|1
1636500520000|2021-11-09 23:28:40|2424.9|2424.6|2424.9|2424.6|2425|2424.7|2424.9|2424.6|3
1636500530000|2021-11-09 23:28:50|2425.1|2424.8|2425.2|2424.9|2425.2|2424.9|2425|2424.7|4
1636500540000|2021-11-09 23:29:00|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|2
1636500550000|2021-11-09 23:29:10|2425|2424.7|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|1
1636500560000|2021-11-09 23:29:20|2424.8|2424.5|2424.6|2424.3|2424.8|2424.5|2424.6|2424.3|4
1636500570000|2021-11-09 23:29:30|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|0
1636500580000|2021-11-09 23:29:40|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|5
1636500590000|2021-11-09 23:29:50|2424.8|2424.5|2424.6|2424.3|2424.8|2424.5|2424.6|2424.3|4
1636500600000|2021-11-09 23:30:00|2424.7|2424.4|2424.7|2424.4|2424.9|2424.6|2424.7|2424.4|2
1636500620000|2021-11-09 23:30:20|||||||||1
1636500630000|2021-11-09 23:30:30|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|2
1636500640000|2021-11-09 23:30:40|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|5
1636500650000|2021-11-09 23:30:50|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|1
1636500680000|2021-11-09 23:31:20|2424.6|2424.3|2424.3|2424|2424.6|2424.3|2424.2|2423.9|4
1636500690000|2021-11-09 23:31:30|2424.4|2424.1|2424.6|2424.3|2424.6|2424.3|2424.4|2424.1|0
1636500700000|2021-11-09 23:31:40|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|0
1636500710000|2021-11-09 23:31:50|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|2
1636500720000|2021-11-09 23:32:00|2425|2424.7|2424.7|2424.4|2425|2424.7|2424.7|2424.4|2
1636500730000|2021-11-09 23:32:10|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.9|2424.6|1
1636500740000|2021-11-09 23:32:20|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2
1636500750000|2021-11-09 23:32:30|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2424.9|2424.6|0
1636500760000|2021-11-09 23:32:40|2425|2424.7|2425|2424.7|2425.1|2424.8|2425|2424.7|1
1636500770000|2021-11-09 23:32:50|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|0
1636500780000|2021-11-09 23:33:00|2425|2424.7|2425.2|2424.9|2425.2|2424.9|2424.9|2424.6|3
1636500790000|2021-11-09 23:33:10|2425.3|2425|2425.3|2425|2425.3|2425|2425.2|2424.9|8
1636500800000|2021-11-09 23:33:20|2425.2|2424.9|2425.4|2425.1|2425.4|2425.1|2425.2|2424.9|4
1636500810000|2021-11-09 23:33:30|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|2
1636500820000|2021-11-09 23:33:40|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.3|2425|11
1636500830000|2021-11-09 23:33:50|2425.3|2425|2425.4|2425.1|2425.5|2425.2|2425.3|2425|0
1636500840000|2021-11-09 23:34:00|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|4
1636500850000|2021-11-09 23:34:10|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|3
1636500860000|2021-11-09 23:34:20|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|1
1636500870000|2021-11-09 23:34:30|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|3
1636500880000|2021-11-09 23:34:40|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|1
1636500890000|2021-11-09 23:34:50|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|1
1636500900000|2021-11-09 23:35:00|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|1
1636500910000|2021-11-09 23:35:10|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|8
1636500920000|2021-11-09 23:35:20|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|0
1636500930000|2021-11-09 23:35:30|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|1
1636500940000|2021-11-09 23:35:40|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|0
1636500950000|2021-11-09 23:35:50|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|1
1636500970000|2021-11-09 23:36:10|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|6
1636500980000|2021-11-09 23:36:20|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|0
1636500990000|2021-11-09 23:36:30|2425.2|2424.9|2425.3|2425|2425.5|2425.2|2425.2|2424.9|6
1636501010000|2021-11-09 23:36:50|2425.4|2425.1|2425.2|2424.9|2425.4|2425.1|2425.2|2424.9|2
1636501020000|2021-11-09 23:37:00|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.2|2424.9|0
1636501030000|2021-11-09 23:37:10|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|1
1636501040000|2021-11-09 23:37:20|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|1
1636501050000|2021-11-09 23:37:30|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|0
1636501070000|2021-11-09 23:37:50|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|0
1636501080000|2021-11-09 23:38:00|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|1
1636501090000|2021-11-09 23:38:10|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|0
1636501100000|2021-11-09 23:38:20|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|0
1636501110000|2021-11-09 23:38:30|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425|2424.7|8
1636501120000|2021-11-09 23:38:40|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|0
1636501130000|2021-11-09 23:38:50|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|0
1636501140000|2021-11-09 23:39:00|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|4
1636501150000|2021-11-09 23:39:10|2425|2424.7|2425|2424.7|2425|2424.7|2425|2424.7|3
1636501160000|2021-11-09 23:39:20|2425.1|2424.8|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|7
1636501170000|2021-11-09 23:39:30|||||||||1
1636501190000|2021-11-09 23:39:50|||||||||1
1636501200000|2021-11-09 23:40:00|2425|2424.7|2425|2424.7|2425|2424.7|2425|2424.7|2
1636501210000|2021-11-09 23:40:10|2425.1|2424.8|2425|2424.7|2425.1|2424.8|2425|2424.7|0
1636501220000|2021-11-09 23:40:20|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.9|2424.6|2
1636501230000|2021-11-09 23:40:30|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425|2424.7|0
1636501240000|2021-11-09 23:40:40|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|0
1636501250000|2021-11-09 23:40:50|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|0
1636501260000|2021-11-09 23:41:00|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|1
1636501270000|2021-11-09 23:41:10|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|0
1636501280000|2021-11-09 23:41:20|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.2|2424.9|0
1636501290000|2021-11-09 23:41:30|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|0
1636501300000|2021-11-09 23:41:40|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.3|2425|1
1636501310000|2021-11-09 23:41:50|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|5
1636501320000|2021-11-09 23:42:00|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|5
1636501350000|2021-11-09 23:42:30|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|1
1636501360000|2021-11-09 23:42:40|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|1
1636501370000|2021-11-09 23:42:50|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|0
1636501380000|2021-11-09 23:43:00|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|2
1636501390000|2021-11-09 23:43:10|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2
1636501400000|2021-11-09 23:43:20|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|3
1636501410000|2021-11-09 23:43:30|||||||||10
1636501430000|2021-11-09 23:43:50|||||||||2
1636501440000|2021-11-09 23:44:00|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|7
1636501450000|2021-11-09 23:44:10|||||||||4
1636501470000|2021-11-09 23:44:30|||||||||2
1636501480000|2021-11-09 23:44:40|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|1
1636501490000|2021-11-09 23:44:50|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|2
1636501500000|2021-11-09 23:45:00|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.2|2424.9|6
1636501510000|2021-11-09 23:45:10|2425.5|2425.2|2425.3|2425|2425.5|2425.2|2425.2|2424.9|5
1636501520000|2021-11-09 23:45:20|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.2|2424.9|0
1636501530000|2021-11-09 23:45:30|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.2|2424.9|0
1636501540000|2021-11-09 23:45:40|2425|2424.7|2425|2424.7|2425|2424.7|2424.8|2424.5|6
1636501550000|2021-11-09 23:45:50|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.9|2424.6|0
1636501560000|2021-11-09 23:46:00|2424.9|2424.6|2424.9|2424.6|2425|2424.7|2424.9|2424.6|1
1636501570000|2021-11-09 23:46:10|||||||||1
1636501580000|2021-11-09 23:46:20|2425|2424.7|2425.2|2424.9|2425.2|2424.9|2425|2424.7|1
1636501590000|2021-11-09 23:46:30|2425.3|2425|2425.2|2424.9|2425.3|2425|2425.2|2424.9|1
1636501610000|2021-11-09 23:46:50|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|0
1636501620000|2021-11-09 23:47:00|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.2|2424.9|0
1636501630000|2021-11-09 23:47:10|2425.1|2424.8|2424.9|2424.6|2425.1|2424.8|2424.8|2424.5|2
1636501640000|2021-11-09 23:47:20|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|1
1636501650000|2021-11-09 23:47:30|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.7|2424.4|0
1636501660000|2021-11-09 23:47:40|2424.7|2424.4|2424.5|2424.2|2424.7|2424.4|2424.5|2424.2|2
1636501670000|2021-11-09 23:47:50|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2
1636501680000|2021-11-09 23:48:00|2424.6|2424.3|2424.7|2424.4|2424.8|2424.5|2424.6|2424.3|2
1636501700000|2021-11-09 23:48:20|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|0
1636501710000|2021-11-09 23:48:30|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|0
1636501720000|2021-11-09 23:48:40|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|1
1636501730000|2021-11-09 23:48:50|2424.5|2424.2|2424.4|2424.1|2424.5|2424.2|2424.4|2424.1|2
1636501740000|2021-11-09 23:49:00|2424.3|2424|2424|2423.7|2424.3|2424|2424|2423.7|12
1636501750000|2021-11-09 23:49:10|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|2
1636501760000|2021-11-09 23:49:20|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|0
1636501770000|2021-11-09 23:49:30|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|2
1636501790000|2021-11-09 23:49:50|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|3
1636501800000|2021-11-09 23:50:00|2424.3|2424|2424.5|2424.2|2424.5|2424.2|2424.3|2424|6
1636501810000|2021-11-09 23:50:10|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|1
1636501830000|2021-11-09 23:50:30|2424.1|2423.8|2424|2423.7|2424.1|2423.8|2424|2423.7|0
1636501840000|2021-11-09 23:50:40|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.9|2423.6|1
1636501860000|2021-11-09 23:51:00|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|2
1636501870000|2021-11-09 23:51:10|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636501880000|2021-11-09 23:51:20|2423.9|2423.6|2424|2423.7|2424.1|2423.8|2423.9|2423.6|5
1636501890000|2021-11-09 23:51:30|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.9|2423.6|0
1636501900000|2021-11-09 23:51:40|2423.8|2423.5|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|1
1636501910000|2021-11-09 23:51:50|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|0
1636501920000|2021-11-09 23:52:00|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|0
1636501930000|2021-11-09 23:52:10|2423.8|2423.5|2423.9|2423.6|2424|2423.7|2423.8|2423.5|1
1636501940000|2021-11-09 23:52:20|2424|2423.7|2424|2423.7|2424|2423.7|2424|2423.7|0
1636501950000|2021-11-09 23:52:30|2424.1|2423.8|2424.3|2424|2424.3|2424|2424|2423.7|1
1636501960000|2021-11-09 23:52:40|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|3
1636501970000|2021-11-09 23:52:50|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424|2423.7|6
1636501980000|2021-11-09 23:53:00|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|0
1636501990000|2021-11-09 23:53:10|2424.1|2423.8|2424.2|2423.9|2424.3|2424|2424.1|2423.8|2
1636502000000|2021-11-09 23:53:20|2424.3|2424|2424.1|2423.8|2424.3|2424|2424.1|2423.8|2
1636502010000|2021-11-09 23:53:30|2424|2423.7|2424|2423.7|2424.1|2423.8|2424|2423.7|0
1636502020000|2021-11-09 23:53:40|2423.9|2423.6|2424|2423.7|2424.1|2423.8|2423.9|2423.6|1
1636502030000|2021-11-09 23:53:50|||||||||2
1636502040000|2021-11-09 23:54:00|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|1
1636502050000|2021-11-09 23:54:10|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|0
1636502060000|2021-11-09 23:54:20|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|1
1636502070000|2021-11-09 23:54:30|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.2|2423.9|0
1636502080000|2021-11-09 23:54:40|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|2
1636502090000|2021-11-09 23:54:50|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|2
1636502100000|2021-11-09 23:55:00|2424|2423.7|2424.1|2423.8|2424.2|2423.9|2424|2423.7|4
1636502110000|2021-11-09 23:55:10|||||||||1
1636502120000|2021-11-09 23:55:20|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|1
1636502130000|2021-11-09 23:55:30|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636502140000|2021-11-09 23:55:40|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636502150000|2021-11-09 23:55:50|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636502170000|2021-11-09 23:56:10|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|2
1636502180000|2021-11-09 23:56:20|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|9
1636502190000|2021-11-09 23:56:30|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|8
1636502200000|2021-11-09 23:56:40|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|5
1636502210000|2021-11-09 23:56:50|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|16
1636502220000|2021-11-09 23:57:00|2423.8|2423.5|2424|2423.7|2424.1|2423.8|2423.8|2423.5|2
1636502230000|2021-11-09 23:57:10|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|0
1636502250000|2021-11-09 23:57:30|2424.2|2423.9|2424.2|2423.9|2424.3|2424|2424.2|2423.9|0
1636502260000|2021-11-09 23:57:40|2424.3|2424|2424.3|2424|2424.3|2424|2424.2|2423.9|1
1636502270000|2021-11-09 23:57:50|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424|2423.7|12
1636502280000|2021-11-09 23:58:00|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|0
1636502330000|2021-11-09 23:58:50|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636502340000|2021-11-09 23:59:00|||||||||1
1636502350000|2021-11-09 23:59:10|2424|2423.7|2424|2423.7|2424|2423.7|2424|2423.7|0
1636502360000|2021-11-09 23:59:20|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|1
1636502370000|2021-11-09 23:59:30|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|1
1636502380000|2021-11-09 23:59:40|2424|2423.7|2424|2423.7|2424|2423.7|2424|2423.7|1
1636502390000|2021-11-09 23:59:50|||||||||1
1636502400000|2021-11-10 00:00:00|2423.9|2423.6|2424.1|2423.8|2424.2|2423.9|2423.9|2423.6|2
1636502410000|2021-11-10 00:00:10|2424.2|2423.9|2424.9|2424.6|2425.1|2424.8|2424.2|2423.9|77
1636502420000|2021-11-10 00:00:20|2425.3|2425|2425.3|2425|2425.3|2425|2425.1|2424.8|10
1636502430000|2021-11-10 00:00:30|2425.2|2424.9|2426.3|2426|2426.3|2426|2425.2|2424.9|33
1636502440000|2021-11-10 00:00:40|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426|2425.7|13
1636502450000|2021-11-10 00:00:50|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426|2425.7|5
1636502460000|2021-11-10 00:01:00|2426|2425.7|2426.3|2426|2426.4|2426.1|2426|2425.7|7
1636502470000|2021-11-10 00:01:10|2426.4|2426.1|2426.2|2425.9|2426.4|2426.1|2426.1|2425.8|4
1636502480000|2021-11-10 00:01:20|2426.3|2426|2426.4|2426.1|2426.4|2426.1|2426.2|2425.9|4
1636502490000|2021-11-10 00:01:30|2426.3|2426|2426.1|2425.8|2426.3|2426|2426|2425.7|4
1636502500000|2021-11-10 00:01:40|2426|2425.7|2425.7|2425.4|2426.1|2425.8|2425.7|2425.4|3
1636502510000|2021-11-10 00:01:50|2425.6|2425.3|2425.8|2425.5|2425.8|2425.5|2425.5|2425.2|1
1636502520000|2021-11-10 00:02:00|2425.9|2425.6|2426|2425.7|2426.1|2425.8|2425.8|2425.5|7
1636502530000|2021-11-10 00:02:10|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2426|2425.7|1
1636502540000|2021-11-10 00:02:20|2426.1|2425.8|2426.2|2425.9|2426.3|2426|2426.1|2425.8|9
1636502550000|2021-11-10 00:02:30|2426.3|2426|2426.3|2426|2426.3|2426|2426.2|2425.9|3
1636502560000|2021-11-10 00:02:40|2426.2|2425.9|2426.3|2426|2426.3|2426|2426|2425.7|1
1636502570000|2021-11-10 00:02:50|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|2426.4|2426.1|1
1636502580000|2021-11-10 00:03:00|2426.5|2426.2|2426.5|2426.2|2426.9|2426.6|2426.5|2426.2|13
1636502590000|2021-11-10 00:03:10|2426.6|2426.3|2426.5|2426.2|2426.7|2426.4|2426.4|2426.1|6
1636502600000|2021-11-10 00:03:20|2426.6|2426.3|2426.6|2426.3|2426.7|2426.4|2426.5|2426.2|2
1636502610000|2021-11-10 00:03:30|2426.5|2426.2|2426.1|2425.8|2426.5|2426.2|2426|2425.7|6
1636502630000|2021-11-10 00:03:50|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636502640000|2021-11-10 00:04:00|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2426|2425.7|1
1636502650000|2021-11-10 00:04:10|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2425.8|2425.5|11
1636502660000|2021-11-10 00:04:20|2425.9|2425.6|2425.9|2425.6|2426|2425.7|2425.9|2425.6|0
1636502670000|2021-11-10 00:04:30|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636502680000|2021-11-10 00:04:40|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|8
1636502690000|2021-11-10 00:04:50|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|0
1636502700000|2021-11-10 00:05:00|2425.6|2425.3|2425.7|2425.4|2425.8|2425.5|2425.5|2425.2|5
1636502710000|2021-11-10 00:05:10|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|1
1636502720000|2021-11-10 00:05:20|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|0
1636502730000|2021-11-10 00:05:30|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.7|2425.4|0
1636502740000|2021-11-10 00:05:40|2425.7|2425.4|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|0
1636502750000|2021-11-10 00:05:50|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|1
1636502760000|2021-11-10 00:06:00|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|1
1636502770000|2021-11-10 00:06:10|2425.8|2425.5|2425.6|2425.3|2425.8|2425.5|2425.6|2425.3|1
1636502780000|2021-11-10 00:06:20|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|0
1636502790000|2021-11-10 00:06:30|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|0
1636502800000|2021-11-10 00:06:40|2425.3|2425|2425.1|2424.8|2425.3|2425|2425.1|2424.8|10
1636502810000|2021-11-10 00:06:50|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|1
1636502820000|2021-11-10 00:07:00|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.3|2425|2
1636502840000|2021-11-10 00:07:20|2425.3|2425|2425.1|2424.8|2425.3|2425|2425.1|2424.8|1
1636502850000|2021-11-10 00:07:30|2425|2424.7|2425|2424.7|2425.1|2424.8|2425|2424.7|1
1636502860000|2021-11-10 00:07:40|2425.1|2424.8|2425|2424.7|2425.1|2424.8|2425|2424.7|0
1636502870000|2021-11-10 00:07:50|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|0
1636502880000|2021-11-10 00:08:00|2425.2|2424.9|2424.9|2424.6|2425.2|2424.9|2424.8|2424.5|3
1636502890000|2021-11-10 00:08:10|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|1
1636502900000|2021-11-10 00:08:20|2425.1|2424.8|2425.4|2425.1|2425.4|2425.1|2425|2424.7|1
1636502910000|2021-11-10 00:08:30|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|0
1636502920000|2021-11-10 00:08:40|2425.3|2425|2425.1|2424.8|2425.3|2425|2425.1|2424.8|2
1636502940000|2021-11-10 00:09:00|2425|2424.7|2424.8|2424.5|2425|2424.7|2424.8|2424.5|1
1636502950000|2021-11-10 00:09:10|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|3
1636502960000|2021-11-10 00:09:20|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|2
1636502970000|2021-11-10 00:09:30|2424.5|2424.2|2424.3|2424|2424.5|2424.2|2424.3|2424|4
1636502980000|2021-11-10 00:09:40|2424.2|2423.9|2424.1|2423.8|2424.3|2424|2423.9|2423.6|12
1636502990000|2021-11-10 00:09:50|2424|2423.7|2423.9|2423.6|2424.1|2423.8|2423.9|2423.6|1
1636503000000|2021-11-10 00:10:00|2424|2423.7|2423.9|2423.6|2424.1|2423.8|2423.9|2423.6|0
1636503010000|2021-11-10 00:10:10|2424|2423.7|2423.9|2423.6|2424.1|2423.8|2423.9|2423.6|1
1636503020000|2021-11-10 00:10:20|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2423.9|2423.6|1
1636503030000|2021-11-10 00:10:30|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|3
1636503050000|2021-11-10 00:10:50|2424|2423.7|2423.8|2423.5|2424|2423.7|2423.8|2423.5|1
1636503060000|2021-11-10 00:11:00|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|8
1636503070000|2021-11-10 00:11:10|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|0
1636503080000|2021-11-10 00:11:20|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|5
1636503090000|2021-11-10 00:11:30|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|0
1636503100000|2021-11-10 00:11:40|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|1
1636503110000|2021-11-10 00:11:50|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|2
1636503120000|2021-11-10 00:12:00|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|3
1636503130000|2021-11-10 00:12:10|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|7
1636503140000|2021-11-10 00:12:20|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|2
1636503150000|2021-11-10 00:12:30|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|0
1636503160000|2021-11-10 00:12:40|2424.3|2424|2424.2|2423.9|2424.3|2424|2424.1|2423.8|2
1636503170000|2021-11-10 00:12:50|2424.3|2424|2424.1|2423.8|2424.3|2424|2424.1|2423.8|1
1636503180000|2021-11-10 00:13:00|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636503190000|2021-11-10 00:13:10|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.1|2423.8|2
1636503220000|2021-11-10 00:13:40|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636503240000|2021-11-10 00:14:00|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.1|2423.8|4
1636503250000|2021-11-10 00:14:10|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|0
1636503260000|2021-11-10 00:14:20|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|6
1636503270000|2021-11-10 00:14:30|2424.7|2424.4|2424.8|2424.5|2424.8|2424.5|2424.6|2424.3|5
1636503280000|2021-11-10 00:14:40|2424.9|2424.6|2425.1|2424.8|2425.1|2424.8|2424.8|2424.5|9
1636503290000|2021-11-10 00:14:50|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|1
1636503300000|2021-11-10 00:15:00|2425.2|2424.9|2424.9|2424.6|2425.3|2425|2424.9|2424.6|2
1636503310000|2021-11-10 00:15:10|2424.8|2424.5|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|2
1636503320000|2021-11-10 00:15:20|2424.9|2424.6|2424.7|2424.4|2424.9|2424.6|2424.7|2424.4|1
1636503330000|2021-11-10 00:15:30|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.7|2424.4|0
1636503340000|2021-11-10 00:15:40|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|1
1636503350000|2021-11-10 00:15:50|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|0
1636503360000|2021-11-10 00:16:00|2424.9|2424.6|2424.5|2424.2|2424.9|2424.6|2424.5|2424.2|2
1636503370000|2021-11-10 00:16:10|2424.3|2424|2424.2|2423.9|2424.5|2424.2|2424.2|2423.9|0
1636503380000|2021-11-10 00:16:20|2424.3|2424|2424.3|2424|2424.4|2424.1|2424.2|2423.9|3
1636503390000|2021-11-10 00:16:30|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|1
1636503400000|2021-11-10 00:16:40|2424.3|2424|2424.4|2424.1|2424.4|2424.1|2424.3|2424|0
1636503420000|2021-11-10 00:17:00|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.1|2423.8|4
1636503430000|2021-11-10 00:17:10|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|1
1636503440000|2021-11-10 00:17:20|2424.4|2424.1|2424.3|2424|2424.4|2424.1|2424.2|2423.9|1
1636503450000|2021-11-10 00:17:30|2424.2|2423.9|2424.1|2423.8|2424.3|2424|2424.1|2423.8|2
1636503460000|2021-11-10 00:17:40|2424|2423.7|2423.8|2423.5|2424|2423.7|2423.8|2423.5|2
1636503470000|2021-11-10 00:17:50|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|0
1636503480000|2021-11-10 00:18:00|2423.9|2423.6|2424.2|2423.9|2424.2|2423.9|2423.9|2423.6|4
1636503490000|2021-11-10 00:18:10|2424.3|2424|2424.3|2424|2424.3|2424|2424.3|2424|0
1636503500000|2021-11-10 00:18:20|2424.2|2423.9|2424.4|2424.1|2424.5|2424.2|2424.2|2423.9|11
1636503510000|2021-11-10 00:18:30|2424.3|2424|2424.2|2423.9|2424.3|2424|2424.2|2423.9|2
1636503520000|2021-11-10 00:18:40|2424.3|2424|2424.1|2423.8|2424.3|2424|2424.1|2423.8|2
1636503540000|2021-11-10 00:19:00|2424|2423.7|2423.7|2423.4|2424|2423.7|2423.7|2423.4|3
1636503550000|2021-11-10 00:19:10|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|2
1636503560000|2021-11-10 00:19:20|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|0
1636503570000|2021-11-10 00:19:30|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|2
1636503580000|2021-11-10 00:19:40|2423.6|2423.3|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|2
1636503590000|2021-11-10 00:19:50|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636503600000|2021-11-10 00:20:00|2423.8|2423.5|2423.6|2423.3|2423.8|2423.5|2423.5|2423.2|3
1636503610000|2021-11-10 00:20:10|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|1
1636503620000|2021-11-10 00:20:20|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|0
1636503630000|2021-11-10 00:20:30|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|2
1636503640000|2021-11-10 00:20:40|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|0
1636503650000|2021-11-10 00:20:50|2424|2423.7|2423.3|2423|2424|2423.7|2423.3|2423|9
1636503660000|2021-11-10 00:21:00|2423.4|2423.1|2423.6|2423.3|2423.7|2423.4|2423.4|2423.1|2
1636503670000|2021-11-10 00:21:10|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|2
1636503680000|2021-11-10 00:21:20|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|6
1636503690000|2021-11-10 00:21:30|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|2
1636503700000|2021-11-10 00:21:40|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|1
1636503730000|2021-11-10 00:22:10|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|0
1636503740000|2021-11-10 00:22:20|2423.6|2423.3|2423.9|2423.6|2423.9|2423.6|2423.6|2423.3|0
1636503770000|2021-11-10 00:22:50|2423.8|2423.5|2423.3|2423|2423.9|2423.6|2423.3|2423|14
1636503780000|2021-11-10 00:23:00|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|1
1636503790000|2021-11-10 00:23:10|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|1
1636503800000|2021-11-10 00:23:20|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|3
1636503810000|2021-11-10 00:23:30|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|1
1636503820000|2021-11-10 00:23:40|2423.2|2422.9|2423.3|2423|2423.4|2423.1|2423.2|2422.9|0
1636503830000|2021-11-10 00:23:50|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|0
1636503840000|2021-11-10 00:24:00|2423.1|2422.8|2423.1|2422.8|2423.2|2422.9|2423|2422.7|5
1636503850000|2021-11-10 00:24:10|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|2
1636503860000|2021-11-10 00:24:20|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|1
1636503870000|2021-11-10 00:24:30|2423.1|2422.8|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|0
1636503880000|2021-11-10 00:24:40|2423|2422.7|2423|2422.7|2423|2422.7|2423|2422.7|0
1636503890000|2021-11-10 00:24:50|2422.8|2422.5|2422.4|2422.1|2422.9|2422.6|2422.3|2422|56
1636503900000|2021-11-10 00:25:00|2422.3|2422|2422.7|2422.4|2422.7|2422.4|2422.3|2422|5
1636503910000|2021-11-10 00:25:10|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.6|2422.3|5
1636503920000|2021-11-10 00:25:20|2422.8|2422.5|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|0
1636503930000|2021-11-10 00:25:30|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|2
1636503940000|2021-11-10 00:25:40|2422.5|2422.2|2422.7|2422.4|2422.7|2422.4|2422.5|2422.2|4
1636503950000|2021-11-10 00:25:50|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.6|2422.3|3
1636503960000|2021-11-10 00:26:00|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|1
1636503970000|2021-11-10 00:26:10|2422.9|2422.6|2422.9|2422.6|2423|2422.7|2422.8|2422.5|0
1636503980000|2021-11-10 00:26:20|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2423|2422.7|1
1636503990000|2021-11-10 00:26:30|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|0
1636504000000|2021-11-10 00:26:40|2423.1|2422.8|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|1
1636504010000|2021-11-10 00:26:50|2423|2422.7|2423.1|2422.8|2423.2|2422.9|2423|2422.7|3
1636504030000|2021-11-10 00:27:10|2423.2|2422.9|2423.4|2423.1|2423.5|2423.2|2423.1|2422.8|3
1636504040000|2021-11-10 00:27:20|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|1
1636504060000|2021-11-10 00:27:40|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|0
1636504070000|2021-11-10 00:27:50|2423.3|2423|2423.3|2423|2423.4|2423.1|2423.3|2423|1
1636504080000|2021-11-10 00:28:00|2423.4|2423.1|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|0
1636504110000|2021-11-10 00:28:30|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|1
1636504120000|2021-11-10 00:28:40|2423.2|2422.9|2423.2|2422.9|2423.3|2423|2423.2|2422.9|1
1636504130000|2021-11-10 00:28:50|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.2|2422.9|0
1636504140000|2021-11-10 00:29:00|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|0
1636504150000|2021-11-10 00:29:10|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.3|2423|0
1636504160000|2021-11-10 00:29:20|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|0
1636504170000|2021-11-10 00:29:30|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|12
1636504180000|2021-11-10 00:29:40|2423.4|2423.1|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|2
1636504190000|2021-11-10 00:29:50|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|0
1636504200000|2021-11-10 00:30:00|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|0
1636504210000|2021-11-10 00:30:10|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2
1636504220000|2021-11-10 00:30:20|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|1
1636504230000|2021-11-10 00:30:30|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636504240000|2021-11-10 00:30:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|0
1636504250000|2021-11-10 00:30:50|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|0
1636504260000|2021-11-10 00:31:00|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|1
1636504270000|2021-11-10 00:31:10|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|1
1636504280000|2021-11-10 00:31:20|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|2
1636504290000|2021-11-10 00:31:30|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.3|2423|4
1636504300000|2021-11-10 00:31:40|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|2
1636504310000|2021-11-10 00:31:50|2423.6|2423.3|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|0
1636504320000|2021-11-10 00:32:00|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|0
1636504340000|2021-11-10 00:32:20|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|0
1636504350000|2021-11-10 00:32:30|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|0
1636504360000|2021-11-10 00:32:40|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|2
1636504370000|2021-11-10 00:32:50|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636504380000|2021-11-10 00:33:00|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|1
1636504390000|2021-11-10 00:33:10|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636504400000|2021-11-10 00:33:20|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|0
1636504410000|2021-11-10 00:33:30|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|0
1636504420000|2021-11-10 00:33:40|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|0
1636504430000|2021-11-10 00:33:50|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|0
1636504440000|2021-11-10 00:34:00|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|0
1636504450000|2021-11-10 00:34:10|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|0
1636504460000|2021-11-10 00:34:20|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|0
1636504470000|2021-11-10 00:34:30|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|0
1636504480000|2021-11-10 00:34:40|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|2
1636504500000|2021-11-10 00:35:00|2423.3|2423|2423.3|2423|2423.4|2423.1|2423.2|2422.9|0
1636504510000|2021-11-10 00:35:10|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|0
1636504520000|2021-11-10 00:35:20|2423.4|2423.1|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|0
1636504530000|2021-11-10 00:35:30|||||||||1
1636504540000|2021-11-10 00:35:40|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|3
1636504550000|2021-11-10 00:35:50|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|0
1636504560000|2021-11-10 00:36:00|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|0
1636504570000|2021-11-10 00:36:10|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|0
1636504580000|2021-11-10 00:36:20|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.4|2423.1|2
1636504590000|2021-11-10 00:36:30|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|1
1636504600000|2021-11-10 00:36:40|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|0
1636504610000|2021-11-10 00:36:50|2423.7|2423.4|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|0
1636504620000|2021-11-10 00:37:00|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|0
1636504630000|2021-11-10 00:37:10|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.3|2423|0
1636504640000|2021-11-10 00:37:20|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|2
1636504650000|2021-11-10 00:37:30|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.3|2423|0
1636504660000|2021-11-10 00:37:40|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|0
1636504670000|2021-11-10 00:37:50|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|0
1636504690000|2021-11-10 00:38:10|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|1
1636504700000|2021-11-10 00:38:20|2423.8|2423.5|2423.5|2423.2|2423.8|2423.5|2423.5|2423.2|4
1636504710000|2021-11-10 00:38:30|2423.4|2423.1|2423.1|2422.8|2423.4|2423.1|2423.1|2422.8|15
1636504720000|2021-11-10 00:38:40|||||||||1
1636504730000|2021-11-10 00:38:50|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423|2422.7|0
1636504740000|2021-11-10 00:39:00|2423|2422.7|2422.9|2422.6|2423.1|2422.8|2422.9|2422.6|2
1636504750000|2021-11-10 00:39:10|2423|2422.7|2423.2|2422.9|2423.2|2422.9|2423|2422.7|0
1636504760000|2021-11-10 00:39:20|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|3
1636504780000|2021-11-10 00:39:40|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2423|2422.7|0
1636504790000|2021-11-10 00:39:50|2423|2422.7|2423|2422.7|2423|2422.7|2423|2422.7|0
1636504810000|2021-11-10 00:40:10|2423.1|2422.8|2423.1|2422.8|2423.2|2422.9|2423|2422.7|2
1636504820000|2021-11-10 00:40:20|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.9|2422.6|2
1636504830000|2021-11-10 00:40:30|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636504840000|2021-11-10 00:40:40|2422.8|2422.5|2423|2422.7|2423|2422.7|2422.8|2422.5|0
1636504850000|2021-11-10 00:40:50|2422.9|2422.6|2422.9|2422.6|2423.1|2422.8|2422.9|2422.6|0
1636504860000|2021-11-10 00:41:00|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|4
1636504870000|2021-11-10 00:41:10|2423.1|2422.8|2423|2422.7|2423.1|2422.8|2423|2422.7|0
1636504880000|2021-11-10 00:41:20|2422.9|2422.6|2422.7|2422.4|2422.9|2422.6|2422.7|2422.4|1
1636504890000|2021-11-10 00:41:30|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.6|2422.3|1
1636504900000|2021-11-10 00:41:40|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|1
1636504910000|2021-11-10 00:41:50|2422.8|2422.5|2422.7|2422.4|2422.8|2422.5|2422.7|2422.4|0
1636504920000|2021-11-10 00:42:00|2422.8|2422.5|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|3
1636504930000|2021-11-10 00:42:10|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|4
1636504940000|2021-11-10 00:42:20|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636504960000|2021-11-10 00:42:40|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|3
1636504970000|2021-11-10 00:42:50|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|2423|2422.7|1
1636504980000|2021-11-10 00:43:00|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|0
1636504990000|2021-11-10 00:43:10|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636505000000|2021-11-10 00:43:20|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636505010000|2021-11-10 00:43:30|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|0
1636505020000|2021-11-10 00:43:40|2422.9|2422.6|2422.8|2422.5|2422.9|2422.6|2422.7|2422.4|3
1636505030000|2021-11-10 00:43:50|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|0
1636505040000|2021-11-10 00:44:00|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|0
1636505050000|2021-11-10 00:44:10|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|0
1636505060000|2021-11-10 00:44:20|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|0
1636505070000|2021-11-10 00:44:30|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|1
1636505080000|2021-11-10 00:44:40|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|4
1636505090000|2021-11-10 00:44:50|2422.4|2422.1|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|4
1636505100000|2021-11-10 00:45:00|2422.3|2422|2422.3|2422|2422.4|2422.1|2422.2|2421.9|1
1636505110000|2021-11-10 00:45:10|2421.9|2421.6|2422|2421.7|2422|2421.7|2421.9|2421.6|71
1636505120000|2021-11-10 00:45:20|2421.9|2421.6|2422|2421.7|2422|2421.7|2421.9|2421.6|1
1636505130000|2021-11-10 00:45:30|2422.1|2421.8|2422.3|2422|2422.4|2422.1|2422.1|2421.8|2
1636505140000|2021-11-10 00:45:40|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.2|2421.9|2
1636505160000|2021-11-10 00:46:00|2422.3|2422|2422.5|2422.2|2422.6|2422.3|2422.3|2422|2
1636505170000|2021-11-10 00:46:10|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|0
1636505180000|2021-11-10 00:46:20|2422.3|2422|2422|2421.7|2422.3|2422|2422|2421.7|1
1636505190000|2021-11-10 00:46:30|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636505200000|2021-11-10 00:46:40|2422.1|2421.8|2422|2421.7|2422.1|2421.8|2422|2421.7|3
1636505210000|2021-11-10 00:46:50|2421.9|2421.6|2422|2421.7|2422.1|2421.8|2421.9|2421.6|2
1636505220000|2021-11-10 00:47:00|2422.1|2421.8|2421.7|2421.4|2422.1|2421.8|2421.7|2421.4|6
1636505230000|2021-11-10 00:47:10|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.3|2421|15
1636505240000|2021-11-10 00:47:20|2421.5|2421.2|2421.2|2420.9|2421.5|2421.2|2421.2|2420.9|7
1636505250000|2021-11-10 00:47:30|2421.3|2421|2421.4|2421.1|2421.5|2421.2|2421.2|2420.9|1
1636505260000|2021-11-10 00:47:40|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|1
1636505270000|2021-11-10 00:47:50|2421.4|2421.1|2421.5|2421.2|2421.5|2421.2|2421.2|2420.9|3
1636505280000|2021-11-10 00:48:00|2421.6|2421.3|2421.4|2421.1|2421.7|2421.4|2421.4|2421.1|5
1636505290000|2021-11-10 00:48:10|2421.3|2421|2421.5|2421.2|2421.5|2421.2|2421.2|2420.9|0
1636505300000|2021-11-10 00:48:20|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|1
1636505310000|2021-11-10 00:48:30|2421.7|2421.4|2421.4|2421.1|2421.7|2421.4|2421.3|2421|7
1636505320000|2021-11-10 00:48:40|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|3
1636505330000|2021-11-10 00:48:50|2421.4|2421.1|2421.1|2420.8|2421.4|2421.1|2421.1|2420.8|8
1636505340000|2021-11-10 00:49:00|2421.2|2420.9|2421.1|2420.8|2421.3|2421|2421.1|2420.8|7
1636505350000|2021-11-10 00:49:10|2421|2420.7|2421|2420.7|2421.1|2420.8|2421|2420.7|17
1636505360000|2021-11-10 00:49:20|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421|2420.7|2
1636505370000|2021-11-10 00:49:30|2421|2420.7|2421.2|2420.9|2421.2|2420.9|2421|2420.7|3
1636505380000|2021-11-10 00:49:40|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|6
1636505390000|2021-11-10 00:49:50|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|0
1636505400000|2021-11-10 00:50:00|2421.5|2421.2|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|0
1636505410000|2021-11-10 00:50:10|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|0
1636505420000|2021-11-10 00:50:20|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2
1636505430000|2021-11-10 00:50:30|2421.4|2421.1|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|3
1636505440000|2021-11-10 00:50:40|2421.4|2421.1|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|3
1636505460000|2021-11-10 00:51:00|2421.3|2421|2421.2|2420.9|2421.3|2421|2421.1|2420.8|0
1636505470000|2021-11-10 00:51:10|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|1
1636505480000|2021-11-10 00:51:20|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|0
1636505490000|2021-11-10 00:51:30|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421|2420.7|3
1636505510000|2021-11-10 00:51:50|2421.1|2420.8|2421.3|2421|2421.3|2421|2421.1|2420.8|0
1636505520000|2021-11-10 00:52:00|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|2
1636505530000|2021-11-10 00:52:10|2421.2|2420.9|2421.2|2420.9|2421.3|2421|2421.2|2420.9|3
1636505540000|2021-11-10 00:52:20|2421.3|2421|2421.5|2421.2|2421.6|2421.3|2421.3|2421|2
1636505550000|2021-11-10 00:52:30|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.4|2421.1|5
1636505560000|2021-11-10 00:52:40|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|1
1636505570000|2021-11-10 00:52:50|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636505580000|2021-11-10 00:53:00|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|0
1636505590000|2021-11-10 00:53:10|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|0
1636505600000|2021-11-10 00:53:20|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|0
1636505610000|2021-11-10 00:53:30|2421.6|2421.3|2421.5|2421.2|2421.6|2421.3|2421.4|2421.1|0
1636505620000|2021-11-10 00:53:40|2421.4|2421.1|2421.7|2421.4|2421.7|2421.4|2421.4|2421.1|5
1636505630000|2021-11-10 00:53:50|2421.6|2421.3|2421.4|2421.1|2421.6|2421.3|2421.4|2421.1|2
1636505640000|2021-11-10 00:54:00|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|1
1636505650000|2021-11-10 00:54:10|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|0
1636505660000|2021-11-10 00:54:20|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636505670000|2021-11-10 00:54:30|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636505680000|2021-11-10 00:54:40|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|1
1636505690000|2021-11-10 00:54:50|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636505710000|2021-11-10 00:55:10|2421.8|2421.5|2421.9|2421.6|2422|2421.7|2421.8|2421.5|7
1636505730000|2021-11-10 00:55:30|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|3
1636505740000|2021-11-10 00:55:40|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|0
1636505750000|2021-11-10 00:55:50|2422|2421.7|2422.1|2421.8|2422.1|2421.8|2422|2421.7|3
1636505760000|2021-11-10 00:56:00|2422.3|2422|2422.1|2421.8|2422.3|2422|2422.1|2421.8|6
1636505770000|2021-11-10 00:56:10|2422|2421.7|2421.9|2421.6|2422|2421.7|2421.9|2421.6|10
1636505780000|2021-11-10 00:56:20|||||||||1
1636505790000|2021-11-10 00:56:30|2422|2421.7|2422|2421.7|2422|2421.7|2422|2421.7|0
1636505800000|2021-11-10 00:56:40|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|1
1636505810000|2021-11-10 00:56:50|2422.2|2421.9|2422.1|2421.8|2422.3|2422|2422|2421.7|5
1636505820000|2021-11-10 00:57:00|2422|2421.7|2422.1|2421.8|2422.1|2421.8|2422|2421.7|1
1636505830000|2021-11-10 00:57:10|2422|2421.7|2422|2421.7|2422|2421.7|2421.9|2421.6|1
1636505840000|2021-11-10 00:57:20|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|1
1636505850000|2021-11-10 00:57:30|2421.8|2421.5|2422|2421.7|2422.1|2421.8|2421.8|2421.5|0
1636505860000|2021-11-10 00:57:40|2421.9|2421.6|2422.1|2421.8|2422.1|2421.8|2421.9|2421.6|8
1636505870000|2021-11-10 00:57:50|2422.2|2421.9|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|0
1636505880000|2021-11-10 00:58:00|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|1
1636505890000|2021-11-10 00:58:10|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|1
1636505900000|2021-11-10 00:58:20|2422.3|2422|2422.3|2422|2422.3|2422|2422.2|2421.9|0
1636505910000|2021-11-10 00:58:30|2422.2|2421.9|2422.2|2421.9|2422.3|2422|2422.2|2421.9|1
1636505920000|2021-11-10 00:58:40|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636505940000|2021-11-10 00:59:00|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|2422|2421.7|3
1636505950000|2021-11-10 00:59:10|2422|2421.7|2422.2|2421.9|2422.2|2421.9|2422|2421.7|13
1636505960000|2021-11-10 00:59:20|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636505970000|2021-11-10 00:59:30|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|0
1636505980000|2021-11-10 00:59:40|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|1
1636505990000|2021-11-10 00:59:50|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|1
1636506000000|2021-11-10 01:00:00|2422.2|2421.9|2422.2|2421.9|2422.3|2422|2422.1|2421.8|10
1636506010000|2021-11-10 01:00:10|||||||||2
1636506020000|2021-11-10 01:00:20|2422.1|2421.8|2422.3|2422|2422.3|2422|2422.1|2421.8|4
1636506030000|2021-11-10 01:00:30|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|20
1636506040000|2021-11-10 01:00:40|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|4
1636506050000|2021-11-10 01:00:50|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|9
1636506060000|2021-11-10 01:01:00|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|1
1636506070000|2021-11-10 01:01:10|2422.9|2422.6|2422.8|2422.5|2422.9|2422.6|2422.8|2422.5|9
1636506080000|2021-11-10 01:01:20|2422.9|2422.6|2422.8|2422.5|2423|2422.7|2422.8|2422.5|1
1636506090000|2021-11-10 01:01:30|2422.9|2422.6|2422.8|2422.5|2422.9|2422.6|2422.8|2422.5|3
1636506100000|2021-11-10 01:01:40|2422.9|2422.6|2422.9|2422.6|2423|2422.7|2422.9|2422.6|1
1636506110000|2021-11-10 01:01:50|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2422.9|2422.6|2
1636506120000|2021-11-10 01:02:00|2423.3|2423|2423.2|2422.9|2423.4|2423.1|2423.2|2422.9|10
1636506130000|2021-11-10 01:02:10|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|3
1636506140000|2021-11-10 01:02:20|2423.3|2423|2423.2|2422.9|2423.4|2423.1|2423.2|2422.9|2
1636506150000|2021-11-10 01:02:30|2423.1|2422.8|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|0
1636506160000|2021-11-10 01:02:40|2423.1|2422.8|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|0
1636506170000|2021-11-10 01:02:50|2423.1|2422.8|2423.3|2423|2423.3|2423|2423.1|2422.8|3
1636506180000|2021-11-10 01:03:00|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|4
1636506190000|2021-11-10 01:03:10|2423.2|2422.9|2423.1|2422.8|2423.3|2423|2423|2422.7|2
1636506200000|2021-11-10 01:03:20|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.9|2422.6|8
1636506210000|2021-11-10 01:03:30|2422.8|2422.5|2422.8|2422.5|2422.9|2422.6|2422.8|2422.5|0
1636506220000|2021-11-10 01:03:40|2422.9|2422.6|2422.9|2422.6|2423.1|2422.8|2422.8|2422.5|5
1636506230000|2021-11-10 01:03:50|2423|2422.7|2423|2422.7|2423|2422.7|2422.9|2422.6|0
1636506240000|2021-11-10 01:04:00|2422.9|2422.6|2422.9|2422.6|2423|2422.7|2422.9|2422.6|0
1636506250000|2021-11-10 01:04:10|2422.8|2422.5|2423|2422.7|2423|2422.7|2422.8|2422.5|3
1636506260000|2021-11-10 01:04:20|2423.1|2422.8|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|0
1636506270000|2021-11-10 01:04:30|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|4
1636506280000|2021-11-10 01:04:40|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|0
1636506290000|2021-11-10 01:04:50|2423.1|2422.8|2423|2422.7|2423.1|2422.8|2422.9|2422.6|2
1636506300000|2021-11-10 01:05:00|2423.1|2422.8|2423.8|2423.5|2423.8|2423.5|2423.1|2422.8|5
1636506310000|2021-11-10 01:05:10|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|2
1636506320000|2021-11-10 01:05:20|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|2
1636506330000|2021-11-10 01:05:30|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|3
1636506340000|2021-11-10 01:05:40|2423.5|2423.2|2423.3|2423|2423.5|2423.2|2423.3|2423|8
1636506350000|2021-11-10 01:05:50|2423.2|2422.9|2423.2|2422.9|2423.3|2423|2423.2|2422.9|2
1636506360000|2021-11-10 01:06:00|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|2423|2422.7|2
1636506370000|2021-11-10 01:06:10|||||||||1
1636506380000|2021-11-10 01:06:20|2422.9|2422.6|2423|2422.7|2423|2422.7|2422.9|2422.6|8
1636506390000|2021-11-10 01:06:30|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|7
1636506420000|2021-11-10 01:07:00|2423|2422.7|2423.2|2422.9|2423.2|2422.9|2423|2422.7|4
1636506430000|2021-11-10 01:07:10|2423.3|2423|2422.9|2422.6|2423.3|2423|2422.9|2422.6|6
1636506440000|2021-11-10 01:07:20|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.8|2422.5|1
1636506450000|2021-11-10 01:07:30|2422.8|2422.5|2422.7|2422.4|2422.9|2422.6|2422.7|2422.4|2
1636506460000|2021-11-10 01:07:40|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.6|2422.3|1
1636506470000|2021-11-10 01:07:50|2422.9|2422.6|2422.8|2422.5|2422.9|2422.6|2422.8|2422.5|1
1636506480000|2021-11-10 01:08:00|2422.7|2422.4|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|0
1636506490000|2021-11-10 01:08:10|2422.9|2422.6|2422.6|2422.3|2422.9|2422.6|2422.6|2422.3|1
1636506500000|2021-11-10 01:08:20|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|4
1636506510000|2021-11-10 01:08:30|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|0
1636506520000|2021-11-10 01:08:40|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|1
1636506530000|2021-11-10 01:08:50|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|3
1636506540000|2021-11-10 01:09:00|2422.5|2422.2|2422.4|2422.1|2422.6|2422.3|2422.3|2422|6
1636506550000|2021-11-10 01:09:10|2422.3|2422|2422.3|2422|2422.3|2422|2422.2|2421.9|0
1636506560000|2021-11-10 01:09:20|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.2|2421.9|0
1636506570000|2021-11-10 01:09:30|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.2|2421.9|1
1636506580000|2021-11-10 01:09:40|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|3
1636506590000|2021-11-10 01:09:50|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.4|2422.1|3
1636506600000|2021-11-10 01:10:00|2422.6|2422.3|2422.4|2422.1|2422.6|2422.3|2422.4|2422.1|3
1636506610000|2021-11-10 01:10:10|2422.3|2422|2422.6|2422.3|2422.6|2422.3|2422.3|2422|1
1636506620000|2021-11-10 01:10:20|2422.5|2422.2|2422.3|2422|2422.5|2422.2|2422.3|2422|2
1636506630000|2021-11-10 01:10:30|2422.4|2422.1|2422.3|2422|2422.4|2422.1|2422.2|2421.9|4
1636506640000|2021-11-10 01:10:40|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.2|2421.9|0
1636506650000|2021-11-10 01:10:50|2422.4|2422.1|2422.2|2421.9|2422.4|2422.1|2422.1|2421.8|3
1636506660000|2021-11-10 01:11:00|2422.1|2421.8|2422.4|2422.1|2422.4|2422.1|2422.1|2421.8|1
1636506670000|2021-11-10 01:11:10|2422.6|2422.3|2422.7|2422.4|2422.8|2422.5|2422.5|2422.2|0
1636506680000|2021-11-10 01:11:20|2422.6|2422.3|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|0
1636506690000|2021-11-10 01:11:30|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|0
1636506700000|2021-11-10 01:11:40|2422.5|2422.2|2422.2|2421.9|2422.5|2422.2|2422.2|2421.9|0
1636506710000|2021-11-10 01:11:50|2422.3|2422|2422.1|2421.8|2422.3|2422|2422.1|2421.8|1
1636506720000|2021-11-10 01:12:00|2422.2|2421.9|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|0
1636506730000|2021-11-10 01:12:10|2422.2|2421.9|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|0
1636506740000|2021-11-10 01:12:20|2422|2421.7|2422|2421.7|2422|2421.7|2421.9|2421.6|1
1636506750000|2021-11-10 01:12:30|2421.9|2421.6|2422|2421.7|2422|2421.7|2421.7|2421.4|4
1636506760000|2021-11-10 01:12:40|2421.9|2421.6|2422|2421.7|2422.1|2421.8|2421.8|2421.5|1
1636506770000|2021-11-10 01:12:50|2422.2|2421.9|2422.1|2421.8|2422.3|2422|2422.1|2421.8|4
1636506780000|2021-11-10 01:13:00|2422|2421.7|2422|2421.7|2422|2421.7|2421.9|2421.6|25
1636506790000|2021-11-10 01:13:10|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|2422|2421.7|2
1636506800000|2021-11-10 01:13:20|2422.2|2421.9|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|1
1636506810000|2021-11-10 01:13:30|2422|2421.7|2422.1|2421.8|2422.1|2421.8|2422|2421.7|2
1636506820000|2021-11-10 01:13:40|2422.2|2421.9|2422|2421.7|2422.2|2421.9|2422|2421.7|2
1636506830000|2021-11-10 01:13:50|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.9|2421.6|1
1636506840000|2021-11-10 01:14:00|2422|2421.7|2422|2421.7|2422|2421.7|2422|2421.7|1
1636506850000|2021-11-10 01:14:10|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422|2421.7|0
1636506860000|2021-11-10 01:14:20|2422|2421.7|2422.1|2421.8|2422.2|2421.9|2422|2421.7|0
1636506870000|2021-11-10 01:14:30|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.2|2421.9|0
1636506880000|2021-11-10 01:14:40|2422.3|2422|2422.5|2422.2|2422.6|2422.3|2422.3|2422|1
1636506890000|2021-11-10 01:14:50|2422.4|2422.1|2422.4|2422.1|2422.5|2422.2|2422.3|2422|1
1636506900000|2021-11-10 01:15:00|2422.5|2422.2|2422.6|2422.3|2422.9|2422.6|2422.5|2422.2|6
1636506910000|2021-11-10 01:15:10|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.4|2422.1|1
1636506920000|2021-11-10 01:15:20|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.4|2422.1|10
1636506930000|2021-11-10 01:15:30|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|6
1636506940000|2021-11-10 01:15:40|2422.6|2422.3|2422.6|2422.3|2422.7|2422.4|2422.5|2422.2|2
1636506950000|2021-11-10 01:15:50|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.6|2422.3|3
1636506960000|2021-11-10 01:16:00|2422.6|2422.3|2422.5|2422.2|2422.7|2422.4|2422.5|2422.2|3
1636506970000|2021-11-10 01:16:10|2422.4|2422.1|2422|2421.7|2422.4|2422.1|2421.9|2421.6|1
1636506980000|2021-11-10 01:16:20|2421.9|2421.6|2421.7|2421.4|2421.9|2421.6|2421.7|2421.4|25
1636506990000|2021-11-10 01:16:30|2421.9|2421.6|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|4
1636507000000|2021-11-10 01:16:40|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|1
1636507010000|2021-11-10 01:16:50|2421.9|2421.6|2421.7|2421.4|2421.9|2421.6|2421.7|2421.4|0
1636507020000|2021-11-10 01:17:00|2421.8|2421.5|2421.6|2421.3|2421.8|2421.5|2421.6|2421.3|0
1636507030000|2021-11-10 01:17:10|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|1
1636507040000|2021-11-10 01:17:20|2422|2421.7|2421.9|2421.6|2422|2421.7|2421.8|2421.5|0
1636507050000|2021-11-10 01:17:30|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|0
1636507060000|2021-11-10 01:17:40|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|8
1636507070000|2021-11-10 01:17:50|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636507080000|2021-11-10 01:18:00|2422.3|2422|2422.2|2421.9|2422.4|2422.1|2422.2|2421.9|8
1636507090000|2021-11-10 01:18:10|2422.3|2422|2422.3|2422|2422.3|2422|2422.2|2421.9|5
1636507100000|2021-11-10 01:18:20|2422.4|2422.1|2422.3|2422|2422.4|2422.1|2422.2|2421.9|3
1636507110000|2021-11-10 01:18:30|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.3|2422|5
1636507120000|2021-11-10 01:18:40|2422.6|2422.3|2422.4|2422.1|2422.6|2422.3|2422.3|2422|10
1636507130000|2021-11-10 01:18:50|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.4|2422.1|2
1636507140000|2021-11-10 01:19:00|2422.7|2422.4|2422.4|2422.1|2422.7|2422.4|2422.4|2422.1|0
1636507150000|2021-11-10 01:19:10|2422.5|2422.2|2422.3|2422|2422.5|2422.2|2422.2|2421.9|2
1636507160000|2021-11-10 01:19:20|2422.2|2421.9|2422|2421.7|2422.2|2421.9|2422|2421.7|1
1636507170000|2021-11-10 01:19:30|2422.1|2421.8|2421.8|2421.5|2422.1|2421.8|2421.8|2421.5|1
1636507180000|2021-11-10 01:19:40|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|2
1636507190000|2021-11-10 01:19:50|2421.9|2421.6|2421.9|2421.6|2422|2421.7|2421.8|2421.5|0
1636507200000|2021-11-10 01:20:00|2422|2421.7|2422|2421.7|2422.1|2421.8|2421.9|2421.6|0
1636507210000|2021-11-10 01:20:10|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.9|2421.6|0
1636507230000|2021-11-10 01:20:30|2421.8|2421.5|2421.5|2421.2|2421.8|2421.5|2421.5|2421.2|1
1636507240000|2021-11-10 01:20:40|2421.4|2421.1|2421.5|2421.2|2421.5|2421.2|2421.3|2421|7
1636507250000|2021-11-10 01:20:50|2421.4|2421.1|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|0
1636507260000|2021-11-10 01:21:00|2421.5|2421.2|2421.6|2421.3|2421.7|2421.4|2421.4|2421.1|1
1636507270000|2021-11-10 01:21:10|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.4|2421.1|1
1636507280000|2021-11-10 01:21:20|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.4|2421.1|1
1636507290000|2021-11-10 01:21:30|2421.6|2421.3|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|0
1636507300000|2021-11-10 01:21:40|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636507310000|2021-11-10 01:21:50|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|0
1636507320000|2021-11-10 01:22:00|2421.6|2421.3|2421.8|2421.5|2421.9|2421.6|2421.6|2421.3|1
1636507330000|2021-11-10 01:22:10|2421.9|2421.6|2421.5|2421.2|2421.9|2421.6|2421.5|2421.2|2
1636507340000|2021-11-10 01:22:20|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.3|2421|0
1636507360000|2021-11-10 01:22:40|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|0
1636507370000|2021-11-10 01:22:50|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|2
1636507380000|2021-11-10 01:23:00|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|1
1636507400000|2021-11-10 01:23:20|2421.2|2420.9|2421.4|2421.1|2421.5|2421.2|2421.2|2420.9|6
1636507410000|2021-11-10 01:23:30|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.3|2421|0
1636507420000|2021-11-10 01:23:40|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|1
1636507430000|2021-11-10 01:23:50|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.3|2421|0
1636507440000|2021-11-10 01:24:00|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.3|2421|0
1636507450000|2021-11-10 01:24:10|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|0
1636507460000|2021-11-10 01:24:20|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.3|2421|1
1636507470000|2021-11-10 01:24:30|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|0
1636507500000|2021-11-10 01:25:00|2421.4|2421.1|2421.2|2420.9|2421.4|2421.1|2421.1|2420.8|1
1636507510000|2021-11-10 01:25:10|2421.3|2421|2421.1|2420.8|2421.3|2421|2421.1|2420.8|5
1636507520000|2021-11-10 01:25:20|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2421|2420.7|1
1636507530000|2021-11-10 01:25:30|2421|2420.7|2421.3|2421|2421.3|2421|2421|2420.7|8
1636507540000|2021-11-10 01:25:40|2421.2|2420.9|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|0
1636507550000|2021-11-10 01:25:50|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|0
1636507560000|2021-11-10 01:26:00|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|3
1636507580000|2021-11-10 01:26:20|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|0
1636507590000|2021-11-10 01:26:30|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|0
1636507600000|2021-11-10 01:26:40|2421.3|2421|2421|2420.7|2421.3|2421|2421|2420.7|0
1636507610000|2021-11-10 01:26:50|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|5
1636507620000|2021-11-10 01:27:00|2421.3|2421|2421.3|2421|2421.3|2421|2421.2|2420.9|2
1636507630000|2021-11-10 01:27:10|2421.4|2421.1|2421.5|2421.2|2421.6|2421.3|2421.4|2421.1|3
1636507640000|2021-11-10 01:27:20|2421.4|2421.1|2421.4|2421.1|2421.5|2421.2|2421.3|2421|0
1636507650000|2021-11-10 01:27:30|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.3|2421|0
1636507660000|2021-11-10 01:27:40|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.2|2420.9|0
1636507670000|2021-11-10 01:27:50|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|3
1636507680000|2021-11-10 01:28:00|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.2|2420.9|0
1636507690000|2021-11-10 01:28:10|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|3
1636507700000|2021-11-10 01:28:20|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|0
1636507730000|2021-11-10 01:28:50|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2421|2420.7|2
1636507740000|2021-11-10 01:29:00|2421|2420.7|2421|2420.7|2421.1|2420.8|2421|2420.7|2
1636507750000|2021-11-10 01:29:10|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|0
1636507770000|2021-11-10 01:29:30|2420.9|2420.6|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|3
1636507780000|2021-11-10 01:29:40|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|3
1636507800000|2021-11-10 01:30:00|2421|2420.7|2421.2|2420.9|2421.2|2420.9|2420.9|2420.6|0
1636507810000|2021-11-10 01:30:10|2421.1|2420.8|2421.2|2420.9|2421.3|2421|2421.1|2420.8|0
1636507820000|2021-11-10 01:30:20|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|0
1636507830000|2021-11-10 01:30:30|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|5
1636507840000|2021-11-10 01:30:40|2421.5|2421.2|2421.3|2421|2421.5|2421.2|2421.3|2421|0
1636507850000|2021-11-10 01:30:50|2421.2|2420.9|2421.1|2420.8|2421.3|2421|2421.1|2420.8|1
1636507860000|2021-11-10 01:31:00|2421|2420.7|2420.7|2420.4|2421|2420.7|2420.6|2420.3|20
1636507870000|2021-11-10 01:31:10|2420.5|2420.2|2420.1|2419.8|2420.7|2420.4|2420.1|2419.8|13
1636507880000|2021-11-10 01:31:20|2420.2|2419.9|2420.4|2420.1|2420.5|2420.2|2420.1|2419.8|7
1636507890000|2021-11-10 01:31:30|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|2
1636507900000|2021-11-10 01:31:40|2420.4|2420.1|2420.5|2420.2|2420.7|2420.4|2420.4|2420.1|3
1636507910000|2021-11-10 01:31:50|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|1
1636507920000|2021-11-10 01:32:00|2420.6|2420.3|2420.4|2420.1|2420.6|2420.3|2420.2|2419.9|3
1636507930000|2021-11-10 01:32:10|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|2
1636507940000|2021-11-10 01:32:20|2420.2|2419.9|2420.5|2420.2|2420.5|2420.2|2420.1|2419.8|6
1636507950000|2021-11-10 01:32:30|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.3|2420|1
1636507960000|2021-11-10 01:32:40|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636507970000|2021-11-10 01:32:50|2420.7|2420.4|2420.5|2420.2|2420.7|2420.4|2420.5|2420.2|0
1636507980000|2021-11-10 01:33:00|2420.6|2420.3|2420.8|2420.5|2420.8|2420.5|2420.5|2420.2|7
1636507990000|2021-11-10 01:33:10|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|0
1636508000000|2021-11-10 01:33:20|2420.6|2420.3|2420.9|2420.6|2421.2|2420.9|2420.6|2420.3|4
1636508010000|2021-11-10 01:33:30|2421|2420.7|2421|2420.7|2421|2420.7|2420.9|2420.6|1
1636508020000|2021-11-10 01:33:40|2421.1|2420.8|2421.5|2421.2|2421.5|2421.2|2421.1|2420.8|4
1636508030000|2021-11-10 01:33:50|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.3|2421|4
1636508040000|2021-11-10 01:34:00|2421.3|2421|2421.4|2421.1|2421.5|2421.2|2421.3|2421|3
1636508050000|2021-11-10 01:34:10|2421.5|2421.2|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|0
1636508060000|2021-11-10 01:34:20|2421.6|2421.3|2421.8|2421.5|2421.9|2421.6|2421.6|2421.3|6
1636508070000|2021-11-10 01:34:30|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636508080000|2021-11-10 01:34:40|2421.6|2421.3|2421.5|2421.2|2421.7|2421.4|2421.4|2421.1|7
1636508090000|2021-11-10 01:34:50|2421.4|2421.1|2421.5|2421.2|2421.7|2421.4|2421.4|2421.1|8
1636508100000|2021-11-10 01:35:00|2421.6|2421.3|2421.4|2421.1|2421.6|2421.3|2421.4|2421.1|4
1636508110000|2021-11-10 01:35:10|2421.3|2421|2421.4|2421.1|2421.5|2421.2|2421.3|2421|2
1636508120000|2021-11-10 01:35:20|2421.6|2421.3|2421.4|2421.1|2421.6|2421.3|2421.4|2421.1|4
1636508130000|2021-11-10 01:35:30|2421.5|2421.2|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|1
1636508140000|2021-11-10 01:35:40|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|1
1636508150000|2021-11-10 01:35:50|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|6
1636508170000|2021-11-10 01:36:10|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|2421.7|2421.4|7
1636508180000|2021-11-10 01:36:20|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.7|2421.4|3
1636508190000|2021-11-10 01:36:30|2421.8|2421.5|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|1
1636508200000|2021-11-10 01:36:40|2421.9|2421.6|2421.8|2421.5|2421.9|2421.6|2421.7|2421.4|0
1636508210000|2021-11-10 01:36:50|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.6|2421.3|0
1636508220000|2021-11-10 01:37:00|2421.9|2421.6|2422|2421.7|2422.1|2421.8|2421.7|2421.4|3
1636508230000|2021-11-10 01:37:10|2421.9|2421.6|2421.9|2421.6|2422|2421.7|2421.8|2421.5|3
1636508240000|2021-11-10 01:37:20|2421.8|2421.5|2421.7|2421.4|2421.9|2421.6|2421.7|2421.4|3
1636508250000|2021-11-10 01:37:30|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.8|2421.5|3
1636508260000|2021-11-10 01:37:40|2421.8|2421.5|2421.8|2421.5|2421.9|2421.6|2421.7|2421.4|4
1636508270000|2021-11-10 01:37:50|2421.7|2421.4|2422.2|2421.9|2422.2|2421.9|2421.7|2421.4|7
1636508280000|2021-11-10 01:38:00|2422.1|2421.8|2422.2|2421.9|2422.3|2422|2422.1|2421.8|2
1636508290000|2021-11-10 01:38:10|2422.1|2421.8|2422|2421.7|2422.1|2421.8|2421.9|2421.6|0
1636508300000|2021-11-10 01:38:20|2421.9|2421.6|2422|2421.7|2422|2421.7|2421.8|2421.5|1
1636508310000|2021-11-10 01:38:30|2421.9|2421.6|2421.9|2421.6|2422|2421.7|2421.9|2421.6|0
1636508320000|2021-11-10 01:38:40|||||||||1
1636508330000|2021-11-10 01:38:50|2422|2421.7|2422|2421.7|2422|2421.7|2421.8|2421.5|3
1636508340000|2021-11-10 01:39:00|2421.9|2421.6|2421.8|2421.5|2421.9|2421.6|2421.7|2421.4|0
1636508350000|2021-11-10 01:39:10|2422|2421.7|2421.8|2421.5|2422|2421.7|2421.8|2421.5|1
1636508360000|2021-11-10 01:39:20|2421.9|2421.6|2421.7|2421.4|2422|2421.7|2421.7|2421.4|0
1636508370000|2021-11-10 01:39:30|2421.8|2421.5|2421.2|2420.9|2421.8|2421.5|2421.2|2420.9|0
1636508380000|2021-11-10 01:39:40|2421.3|2421|2421.5|2421.2|2421.5|2421.2|2421.2|2420.9|0
1636508390000|2021-11-10 01:39:50|2421.4|2421.1|2421.3|2421|2421.5|2421.2|2421.3|2421|1
1636508400000|2021-11-10 01:40:00|2421.2|2420.9|2421.2|2420.9|2421.4|2421.1|2421.2|2420.9|0
1636508410000|2021-11-10 01:40:10|2421.1|2420.8|2420.8|2420.5|2421.1|2420.8|2420.8|2420.5|2
1636508420000|2021-11-10 01:40:20|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.4|2420.1|1
1636508430000|2021-11-10 01:40:30|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.5|2420.2|3
1636508440000|2021-11-10 01:40:40|2420.8|2420.5|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|12
1636508450000|2021-11-10 01:40:50|2420.5|2420.2|2420.3|2420|2420.5|2420.2|2420.3|2420|4
1636508460000|2021-11-10 01:41:00|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.1|2419.8|5
1636508470000|2021-11-10 01:41:10|2420.2|2419.9|2420.3|2420|2420.3|2420|2420|2419.7|11
1636508480000|2021-11-10 01:41:20|2420.4|2420.1|2420.8|2420.5|2420.8|2420.5|2420.4|2420.1|3
1636508490000|2021-11-10 01:41:30|2420.7|2420.4|2420.5|2420.2|2420.8|2420.5|2420.4|2420.1|0
1636508500000|2021-11-10 01:41:40|2420.6|2420.3|2420.8|2420.5|2420.8|2420.5|2420.5|2420.2|0
1636508510000|2021-11-10 01:41:50|2420.7|2420.4|2420.4|2420.1|2420.7|2420.4|2420.4|2420.1|0
1636508520000|2021-11-10 01:42:00|2420.6|2420.3|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|3
1636508530000|2021-11-10 01:42:10|2420.5|2420.2|2420.6|2420.3|2420.7|2420.4|2420.5|2420.2|0
1636508540000|2021-11-10 01:42:20|2420.5|2420.2|2420.5|2420.2|2420.7|2420.4|2420.5|2420.2|0
1636508550000|2021-11-10 01:42:30|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.4|2420.1|0
1636508560000|2021-11-10 01:42:40|2420.5|2420.2|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|0
1636508570000|2021-11-10 01:42:50|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.4|2420.1|0
1636508580000|2021-11-10 01:43:00|2420.6|2420.3|2420.4|2420.1|2420.7|2420.4|2420.3|2420|3
1636508590000|2021-11-10 01:43:10|2420.5|2420.2|2420.8|2420.5|2420.8|2420.5|2420.4|2420.1|1
1636508600000|2021-11-10 01:43:20|2420.7|2420.4|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|1
1636508610000|2021-11-10 01:43:30|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|1
1636508620000|2021-11-10 01:43:40|2420.5|2420.2|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|9
1636508630000|2021-11-10 01:43:50|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|4
1636508640000|2021-11-10 01:44:00|2420.3|2420|2420.3|2420|2420.5|2420.2|2420.3|2420|4
1636508650000|2021-11-10 01:44:10|2420.2|2419.9|2420.6|2420.3|2420.6|2420.3|2420.2|2419.9|8
1636508660000|2021-11-10 01:44:20|2420.7|2420.4|2420.7|2420.4|2420.8|2420.5|2420.6|2420.3|0
1636508670000|2021-11-10 01:44:30|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636508680000|2021-11-10 01:44:40|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|9
1636508690000|2021-11-10 01:44:50|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|1
1636508700000|2021-11-10 01:45:00|2420.6|2420.3|2420.7|2420.4|2420.9|2420.6|2420.6|2420.3|19
1636508710000|2021-11-10 01:45:10|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636508720000|2021-11-10 01:45:20|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|4
1636508730000|2021-11-10 01:45:30|2420.3|2420|2420.5|2420.2|2420.6|2420.3|2420.3|2420|10
1636508740000|2021-11-10 01:45:40|2420.4|2420.1|2420.6|2420.3|2420.6|2420.3|2420.4|2420.1|0
1636508750000|2021-11-10 01:45:50|2420.5|2420.2|2420.7|2420.4|2420.8|2420.5|2420.5|2420.2|0
1636508760000|2021-11-10 01:46:00|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.6|2420.3|0
1636508770000|2021-11-10 01:46:10|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.7|2420.4|0
1636508780000|2021-11-10 01:46:20|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.5|2420.2|3
1636508790000|2021-11-10 01:46:30|2420.5|2420.2|2420.7|2420.4|2420.7|2420.4|2420.4|2420.1|5
1636508800000|2021-11-10 01:46:40|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636508810000|2021-11-10 01:46:50|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|2
1636508820000|2021-11-10 01:47:00|2420.5|2420.2|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|0
1636508830000|2021-11-10 01:47:10|2420.8|2420.5|2420.6|2420.3|2420.8|2420.5|2420.5|2420.2|2
1636508840000|2021-11-10 01:47:20|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|1
1636508850000|2021-11-10 01:47:30|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|0
1636508860000|2021-11-10 01:47:40|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|0
1636508870000|2021-11-10 01:47:50|2420.6|2420.3|2420.7|2420.4|2420.8|2420.5|2420.5|2420.2|0
1636508880000|2021-11-10 01:48:00|2420.6|2420.3|2420.7|2420.4|2420.8|2420.5|2420.6|2420.3|3
1636508890000|2021-11-10 01:48:10|2420.8|2420.5|2420.7|2420.4|2420.8|2420.5|2420.6|2420.3|0
1636508900000|2021-11-10 01:48:20|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.7|2420.4|1
1636508910000|2021-11-10 01:48:30|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|1
1636508920000|2021-11-10 01:48:40|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2421|2420.7|2
1636508930000|2021-11-10 01:48:50|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|1
1636508940000|2021-11-10 01:49:00|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421|2420.7|0
1636508950000|2021-11-10 01:49:10|2421.2|2420.9|2421|2420.7|2421.2|2420.9|2421|2420.7|2
1636508960000|2021-11-10 01:49:20|2420.9|2420.6|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|1
1636508970000|2021-11-10 01:49:30|2421.2|2420.9|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|11
1636508980000|2021-11-10 01:49:40|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.3|2421|0
1636508990000|2021-11-10 01:49:50|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.3|2421|0
1636509000000|2021-11-10 01:50:00|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.3|2421|0
1636509010000|2021-11-10 01:50:10|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|0
1636509020000|2021-11-10 01:50:20|2421.4|2421.1|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|0
1636509030000|2021-11-10 01:50:30|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.3|2421|5
1636509040000|2021-11-10 01:50:40|2421.5|2421.2|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|1
1636509050000|2021-11-10 01:50:50|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|1
1636509060000|2021-11-10 01:51:00|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.3|2421|1
1636509070000|2021-11-10 01:51:10|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.3|2421|0
1636509080000|2021-11-10 01:51:20|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|1
1636509090000|2021-11-10 01:51:30|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|0
1636509100000|2021-11-10 01:51:40|2421.5|2421.2|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|0
1636509110000|2021-11-10 01:51:50|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.4|2421.1|0
1636509120000|2021-11-10 01:52:00|2421.4|2421.1|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|0
1636509130000|2021-11-10 01:52:10|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|0
1636509140000|2021-11-10 01:52:20|2421.4|2421.1|2421.7|2421.4|2421.7|2421.4|2421.4|2421.1|2
1636509150000|2021-11-10 01:52:30|2421.6|2421.3|2421.5|2421.2|2421.7|2421.4|2421.5|2421.2|0
1636509160000|2021-11-10 01:52:40|2421.4|2421.1|2421.6|2421.3|2421.6|2421.3|2421.4|2421.1|1
1636509180000|2021-11-10 01:53:00|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|0
1636509190000|2021-11-10 01:53:10|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2
1636509210000|2021-11-10 01:53:30|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.7|2421.4|4
1636509220000|2021-11-10 01:53:40|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.8|2421.5|0
1636509230000|2021-11-10 01:53:50|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|1
1636509240000|2021-11-10 01:54:00|2422.1|2421.8|2421.9|2421.6|2422.2|2421.9|2421.9|2421.6|2
1636509250000|2021-11-10 01:54:10|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|0
1636509260000|2021-11-10 01:54:20|2422.1|2421.8|2422.4|2422.1|2422.5|2422.2|2422.1|2421.8|13
1636509270000|2021-11-10 01:54:30|2422.3|2422|2422.5|2422.2|2422.5|2422.2|2422.3|2422|4
1636509280000|2021-11-10 01:54:40|2422.4|2422.1|2422.5|2422.2|2422.5|2422.2|2422.2|2421.9|0
1636509290000|2021-11-10 01:54:50|2422.6|2422.3|2422.5|2422.2|2422.7|2422.4|2422.5|2422.2|2
1636509300000|2021-11-10 01:55:00|2422.6|2422.3|2422.4|2422.1|2422.6|2422.3|2422.4|2422.1|1
1636509310000|2021-11-10 01:55:10|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.4|2422.1|1
1636509320000|2021-11-10 01:55:20|2422.4|2422.1|2422.6|2422.3|2422.6|2422.3|2422.4|2422.1|1
1636509330000|2021-11-10 01:55:30|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.3|2422|0
1636509340000|2021-11-10 01:55:40|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.3|2422|4
1636509350000|2021-11-10 01:55:50|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|5
1636509360000|2021-11-10 01:56:00|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|5
1636509370000|2021-11-10 01:56:10|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|1
1636509380000|2021-11-10 01:56:20|2422.4|2422.1|2422.2|2421.9|2422.4|2422.1|2422.2|2421.9|1
1636509390000|2021-11-10 01:56:30|2422.3|2422|2422.3|2422|2422.4|2422.1|2422.2|2421.9|0
1636509400000|2021-11-10 01:56:40|2422.4|2422.1|2422.5|2422.2|2422.5|2422.2|2422.3|2422|2
1636509410000|2021-11-10 01:56:50|2422.4|2422.1|2422.5|2422.2|2422.5|2422.2|2422.4|2422.1|0
1636509420000|2021-11-10 01:57:00|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.6|2422.3|1
1636509430000|2021-11-10 01:57:10|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.7|2422.4|4
1636509440000|2021-11-10 01:57:20|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|0
1636509450000|2021-11-10 01:57:30|2422.9|2422.6|2423.1|2422.8|2423.1|2422.8|2422.9|2422.6|6
1636509460000|2021-11-10 01:57:40|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|2
1636509470000|2021-11-10 01:57:50|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|2
1636509480000|2021-11-10 01:58:00|2422.9|2422.6|2423.1|2422.8|2423.1|2422.8|2422.9|2422.6|3
1636509490000|2021-11-10 01:58:10|2423.3|2423|2423.6|2423.3|2423.6|2423.3|2423.3|2423|2
1636509500000|2021-11-10 01:58:20|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|6
1636509510000|2021-11-10 01:58:30|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|5
1636509520000|2021-11-10 01:58:40|2423.6|2423.3|2423.4|2423.1|2423.6|2423.3|2423.4|2423.1|2
1636509540000|2021-11-10 01:59:00|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|2
1636509550000|2021-11-10 01:59:10|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|5
1636509560000|2021-11-10 01:59:20|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.7|2423.4|9
1636509570000|2021-11-10 01:59:30|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|3
1636509580000|2021-11-10 01:59:40|2423.8|2423.5|2424|2423.7|2424.1|2423.8|2423.8|2423.5|13
1636509590000|2021-11-10 01:59:50|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|5
1636509600000|2021-11-10 02:00:00|2423.7|2423.4|2423.9|2423.6|2424|2423.7|2423.7|2423.4|4
1636509610000|2021-11-10 02:00:10|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.8|2423.5|1
1636509620000|2021-11-10 02:00:20|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|6
1636509630000|2021-11-10 02:00:30|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|3
1636509640000|2021-11-10 02:00:40|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|2
1636509650000|2021-11-10 02:00:50|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|1
1636509660000|2021-11-10 02:01:00|2423.6|2423.3|2423.4|2423.1|2423.7|2423.4|2423.3|2423|8
1636509670000|2021-11-10 02:01:10|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636509680000|2021-11-10 02:01:20|2423.6|2423.3|2423.3|2423|2423.6|2423.3|2423.3|2423|3
1636509690000|2021-11-10 02:01:30|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|0
1636509700000|2021-11-10 02:01:40|2423.2|2422.9|2423.3|2423|2423.4|2423.1|2423.2|2422.9|0
1636509710000|2021-11-10 02:01:50|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.3|2423|3
1636509720000|2021-11-10 02:02:00|2423.3|2423|2423.3|2423|2423.4|2423.1|2423.3|2423|0
1636509730000|2021-11-10 02:02:10|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|4
1636509740000|2021-11-10 02:02:20|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2
1636509750000|2021-11-10 02:02:30|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|0
1636509760000|2021-11-10 02:02:40|||||||||7
1636509770000|2021-11-10 02:02:50|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|3
1636509780000|2021-11-10 02:03:00|2423.7|2423.4|2423.7|2423.4|2423.9|2423.6|2423.7|2423.4|10
1636509790000|2021-11-10 02:03:10|2423.6|2423.3|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|2
1636509800000|2021-11-10 02:03:20|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|1
1636509810000|2021-11-10 02:03:30|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|2
1636509820000|2021-11-10 02:03:40|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636509830000|2021-11-10 02:03:50|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|4
1636509840000|2021-11-10 02:04:00|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|1
1636509850000|2021-11-10 02:04:10|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|1
1636509860000|2021-11-10 02:04:20|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|1
1636509870000|2021-11-10 02:04:30|2423.7|2423.4|2423.9|2423.6|2423.9|2423.6|2423.7|2423.4|2
1636509880000|2021-11-10 02:04:40|2424|2423.7|2423.8|2423.5|2424|2423.7|2423.8|2423.5|4
1636509890000|2021-11-10 02:04:50|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|2
1636509900000|2021-11-10 02:05:00|2423.7|2423.4|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|11
1636509910000|2021-11-10 02:05:10|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|0
1636509920000|2021-11-10 02:05:20|2423.4|2423.1|2423.1|2422.8|2423.4|2423.1|2423.1|2422.8|6
1636509930000|2021-11-10 02:05:30|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|2
1636509940000|2021-11-10 02:05:40|2423.1|2422.8|2423.2|2422.9|2423.3|2423|2423.1|2422.8|2
1636509950000|2021-11-10 02:05:50|2423.3|2423|2423.3|2423|2423.5|2423.2|2423.3|2423|3
1636509960000|2021-11-10 02:06:00|2423.4|2423.1|2423.7|2423.4|2423.7|2423.4|2423.4|2423.1|0
1636509970000|2021-11-10 02:06:10|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.7|2423.4|1
1636509980000|2021-11-10 02:06:20|2423.8|2423.5|2423.8|2423.5|2424|2423.7|2423.8|2423.5|2
1636509990000|2021-11-10 02:06:30|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.7|2423.4|0
1636510000000|2021-11-10 02:06:40|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.7|2423.4|6
1636510010000|2021-11-10 02:06:50|2423.7|2423.4|2423.8|2423.5|2423.9|2423.6|2423.7|2423.4|0
1636510020000|2021-11-10 02:07:00|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636510030000|2021-11-10 02:07:10|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636510040000|2021-11-10 02:07:20|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|1
1636510050000|2021-11-10 02:07:30|2423.8|2423.5|2423.6|2423.3|2423.8|2423.5|2423.6|2423.3|0
1636510060000|2021-11-10 02:07:40|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|1
1636510070000|2021-11-10 02:07:50|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|3
1636510080000|2021-11-10 02:08:00|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636510090000|2021-11-10 02:08:10|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|1
1636510110000|2021-11-10 02:08:30|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|4
1636510120000|2021-11-10 02:08:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|3
1636510130000|2021-11-10 02:08:50|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|0
1636510140000|2021-11-10 02:09:00|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|0
1636510150000|2021-11-10 02:09:10|2423.5|2423.2|2423.3|2423|2423.5|2423.2|2423.3|2423|1
1636510160000|2021-11-10 02:09:20|2423.2|2422.9|2423.2|2422.9|2423.3|2423|2423.2|2422.9|0
1636510170000|2021-11-10 02:09:30|2423.3|2423|2423.3|2423|2423.3|2423|2423.2|2422.9|0
1636510180000|2021-11-10 02:09:40|2423.4|2423.1|2423.2|2422.9|2423.4|2423.1|2423.2|2422.9|3
1636510190000|2021-11-10 02:09:50|2423.1|2422.8|2423.1|2422.8|2423.2|2422.9|2423|2422.7|2
1636510200000|2021-11-10 02:10:00|2423|2422.7|2423|2422.7|2423|2422.7|2422.9|2422.6|0
1636510210000|2021-11-10 02:10:10|2422.9|2422.6|2423.1|2422.8|2423.1|2422.8|2422.9|2422.6|0
1636510220000|2021-11-10 02:10:20|2423|2422.7|2422.9|2422.6|2423.1|2422.8|2422.9|2422.6|0
1636510230000|2021-11-10 02:10:30|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|4
1636510240000|2021-11-10 02:10:40|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|2
1636510250000|2021-11-10 02:10:50|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636510260000|2021-11-10 02:11:00|2422.8|2422.5|2423|2422.7|2423|2422.7|2422.7|2422.4|11
1636510270000|2021-11-10 02:11:10|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|2423|2422.7|1
1636510280000|2021-11-10 02:11:20|2423|2422.7|2422.8|2422.5|2423.1|2422.8|2422.8|2422.5|2
1636510290000|2021-11-10 02:11:30|2422.9|2422.6|2423.1|2422.8|2423.2|2422.9|2422.8|2422.5|0
1636510300000|2021-11-10 02:11:40|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|0
1636510320000|2021-11-10 02:12:00|2422.9|2422.6|2422.8|2422.5|2422.9|2422.6|2422.8|2422.5|3
1636510330000|2021-11-10 02:12:10|2422.9|2422.6|2422.9|2422.6|2423|2422.7|2422.9|2422.6|6
1636510340000|2021-11-10 02:12:20|2422.8|2422.5|2422.8|2422.5|2422.9|2422.6|2422.7|2422.4|0
1636510350000|2021-11-10 02:12:30|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|1
1636510360000|2021-11-10 02:12:40|2422.8|2422.5|2422.7|2422.4|2422.8|2422.5|2422.7|2422.4|3
1636510370000|2021-11-10 02:12:50|2422.6|2422.3|2422.4|2422.1|2422.7|2422.4|2422.4|2422.1|14
1636510380000|2021-11-10 02:13:00|2422.3|2422|2422.2|2421.9|2422.3|2422|2422.2|2421.9|5
1636510390000|2021-11-10 02:13:10|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636510400000|2021-11-10 02:13:20|2422.3|2422|2422.3|2422|2422.3|2422|2422.3|2422|1
1636510410000|2021-11-10 02:13:30|2422.2|2421.9|2422|2421.7|2422.2|2421.9|2422|2421.7|7
1636510420000|2021-11-10 02:13:40|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|2
1636510430000|2021-11-10 02:13:50|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|0
1636510440000|2021-11-10 02:14:00|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|1
1636510450000|2021-11-10 02:14:10|2422|2421.7|2422.1|2421.8|2422.1|2421.8|2422|2421.7|0
1636510460000|2021-11-10 02:14:20|2422|2421.7|2421.9|2421.6|2422.1|2421.8|2421.9|2421.6|6
1636510470000|2021-11-10 02:14:30|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|4
1636510480000|2021-11-10 02:14:40|2422.1|2421.8|2422|2421.7|2422.1|2421.8|2422|2421.7|0
1636510490000|2021-11-10 02:14:50|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|2422|2421.7|0
1636510500000|2021-11-10 02:15:00|2422|2421.7|2421.8|2421.5|2422|2421.7|2421.7|2421.4|2
1636510510000|2021-11-10 02:15:10|2421.9|2421.6|2421.7|2421.4|2422|2421.7|2421.6|2421.3|12
1636510520000|2021-11-10 02:15:20|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|2
1636510530000|2021-11-10 02:15:30|2421.8|2421.5|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|0
1636510540000|2021-11-10 02:15:40|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|0
1636510550000|2021-11-10 02:15:50|2421.7|2421.4|2421.8|2421.5|2421.9|2421.6|2421.7|2421.4|0
1636510560000|2021-11-10 02:16:00|2421.9|2421.6|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|0
1636510570000|2021-11-10 02:16:10|2421.7|2421.4|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|0
1636510580000|2021-11-10 02:16:20|2421.8|2421.5|2421.5|2421.2|2421.8|2421.5|2421.4|2421.1|2
1636510590000|2021-11-10 02:16:30|2421.4|2421.1|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|5
1636510600000|2021-11-10 02:16:40|2421.4|2421.1|2421.6|2421.3|2421.6|2421.3|2421.4|2421.1|0
1636510610000|2021-11-10 02:16:50|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|1
1636510620000|2021-11-10 02:17:00|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|0
1636510630000|2021-11-10 02:17:10|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|0
1636510640000|2021-11-10 02:17:20|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|0
1636510660000|2021-11-10 02:17:40|2421.6|2421.3|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|0
1636510670000|2021-11-10 02:17:50|2421.4|2421.1|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|0
1636510690000|2021-11-10 02:18:10|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|0
1636510700000|2021-11-10 02:18:20|2421.5|2421.2|2421.1|2420.8|2421.5|2421.2|2421.1|2420.8|8
1636510710000|2021-11-10 02:18:30|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|2
1636510720000|2021-11-10 02:18:40|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.1|2420.8|1
1636510730000|2021-11-10 02:18:50|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|1
1636510740000|2021-11-10 02:19:00|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2420.8|2420.5|16
1636510750000|2021-11-10 02:19:10|2421|2420.7|2421|2420.7|2421|2420.7|2420.9|2420.6|2
1636510760000|2021-11-10 02:19:20|2420.9|2420.6|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|1
1636510770000|2021-11-10 02:19:30|2421|2420.7|2421.1|2420.8|2421.2|2420.9|2421|2420.7|0
1636510780000|2021-11-10 02:19:40|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|1
1636510790000|2021-11-10 02:19:50|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|0
1636510800000|2021-11-10 02:20:00|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|8
1636510810000|2021-11-10 02:20:10|||||||||4
1636510840000|2021-11-10 02:20:40|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2421|2420.7|3
1636510850000|2021-11-10 02:20:50|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|1
1636510860000|2021-11-10 02:21:00|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|2
1636510870000|2021-11-10 02:21:10|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|0
1636510880000|2021-11-10 02:21:20|2421.2|2420.9|2421|2420.7|2421.2|2420.9|2421|2420.7|1
1636510890000|2021-11-10 02:21:30|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|2
1636510900000|2021-11-10 02:21:40|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|0
1636510910000|2021-11-10 02:21:50|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421|2420.7|1
1636510920000|2021-11-10 02:22:00|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|0
1636510930000|2021-11-10 02:22:10|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|0
1636510940000|2021-11-10 02:22:20|2421|2420.7|2421|2420.7|2421.1|2420.8|2421|2420.7|0
1636510950000|2021-11-10 02:22:30|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2420.9|2420.6|7
1636510960000|2021-11-10 02:22:40|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2
1636510970000|2021-11-10 02:22:50|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|0
1636510980000|2021-11-10 02:23:00|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|0
1636510990000|2021-11-10 02:23:10|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|1
1636511000000|2021-11-10 02:23:20|2420.7|2420.4|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|1
1636511010000|2021-11-10 02:23:30|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|0
1636511020000|2021-11-10 02:23:40|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.5|2420.2|15
1636511030000|2021-11-10 02:23:50|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|0
1636511040000|2021-11-10 02:24:00|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.3|2420|6
1636511050000|2021-11-10 02:24:10|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|1
1636511060000|2021-11-10 02:24:20|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|11
1636511070000|2021-11-10 02:24:30|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|1
1636511080000|2021-11-10 02:24:40|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|0
1636511090000|2021-11-10 02:24:50|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|0
1636511100000|2021-11-10 02:25:00|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|1
1636511110000|2021-11-10 02:25:10|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.6|2420.3|0
1636511120000|2021-11-10 02:25:20|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|0
1636511130000|2021-11-10 02:25:30|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|1
1636511140000|2021-11-10 02:25:40|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2
1636511150000|2021-11-10 02:25:50|2421|2420.7|2421.2|2420.9|2421.2|2420.9|2421|2420.7|4
1636511160000|2021-11-10 02:26:00|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|1
1636511170000|2021-11-10 02:26:10|2421.3|2421|2421.4|2421.1|2421.5|2421.2|2421.3|2421|2
1636511180000|2021-11-10 02:26:20|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.3|2421|1
1636511190000|2021-11-10 02:26:30|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|5
1636511200000|2021-11-10 02:26:40|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.5|2421.2|2
1636511210000|2021-11-10 02:26:50|2421.7|2421.4|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|4
1636511220000|2021-11-10 02:27:00|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|2
1636511230000|2021-11-10 02:27:10|2421.5|2421.2|2421.6|2421.3|2421.7|2421.4|2421.5|2421.2|1
1636511240000|2021-11-10 02:27:20|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636511250000|2021-11-10 02:27:30|2421.6|2421.3|2421.9|2421.6|2421.9|2421.6|2421.6|2421.3|15
1636511260000|2021-11-10 02:27:40|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.8|2421.5|1
1636511280000|2021-11-10 02:28:00|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|2
1636511290000|2021-11-10 02:28:10|2421.9|2421.6|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|0
1636511300000|2021-11-10 02:28:20|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|2421.8|2421.5|0
1636511310000|2021-11-10 02:28:30|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.8|2421.5|0
1636511330000|2021-11-10 02:28:50|2422|2421.7|2422|2421.7|2422|2421.7|2422|2421.7|0
1636511340000|2021-11-10 02:29:00|2421.9|2421.6|2421.9|2421.6|2422|2421.7|2421.9|2421.6|1
1636511350000|2021-11-10 02:29:10|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|0
1636511370000|2021-11-10 02:29:30|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636511380000|2021-11-10 02:29:40|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|6
1636511400000|2021-11-10 02:30:00|2421.7|2421.4|2421.6|2421.3|2421.8|2421.5|2421.6|2421.3|1
1636511410000|2021-11-10 02:30:10|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|4
1636511430000|2021-11-10 02:30:30|2421.4|2421.1|2421.2|2420.9|2421.4|2421.1|2421.2|2420.9|10
1636511460000|2021-11-10 02:31:00|2421.1|2420.8|2420.8|2420.5|2421.1|2420.8|2420.7|2420.4|3
1636511470000|2021-11-10 02:31:10|2420.7|2420.4|2420.2|2419.9|2420.8|2420.5|2420.2|2419.9|9
1636511480000|2021-11-10 02:31:20|2420.1|2419.8|2420.2|2419.9|2420.3|2420|2420.1|2419.8|15
1636511490000|2021-11-10 02:31:30|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|1
1636511500000|2021-11-10 02:31:40|2420.1|2419.8|2420.7|2420.4|2420.7|2420.4|2420.1|2419.8|0
1636511510000|2021-11-10 02:31:50|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|1
1636511520000|2021-11-10 02:32:00|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|1
1636511530000|2021-11-10 02:32:10|2420.8|2420.5|2421|2420.7|2421|2420.7|2420.8|2420.5|0
1636511540000|2021-11-10 02:32:20|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.9|2420.6|0
1636511550000|2021-11-10 02:32:30|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|1
1636511560000|2021-11-10 02:32:40|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636511570000|2021-11-10 02:32:50|2420.9|2420.6|2420.7|2420.4|2420.9|2420.6|2420.7|2420.4|0
1636511580000|2021-11-10 02:33:00|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|1
1636511590000|2021-11-10 02:33:10|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|2
1636511600000|2021-11-10 02:33:20|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|0
1636511610000|2021-11-10 02:33:30|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|0
1636511620000|2021-11-10 02:33:40|2420.5|2420.2|2420.2|2419.9|2420.6|2420.3|2420.2|2419.9|24
1636511630000|2021-11-10 02:33:50|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|1
1636511640000|2021-11-10 02:34:00|2420.1|2419.8|2419.5|2419.2|2420.2|2419.9|2419.3|2419|47
1636511650000|2021-11-10 02:34:10|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|1
1636511660000|2021-11-10 02:34:20|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.3|2419|2
1636511670000|2021-11-10 02:34:30|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.4|2419.1|13
1636511680000|2021-11-10 02:34:40|2419.5|2419.2|2419.4|2419.1|2419.6|2419.3|2419.4|2419.1|4
1636511690000|2021-11-10 02:34:50|2419.5|2419.2|2419.1|2418.8|2419.5|2419.2|2419.1|2418.8|8
1636511700000|2021-11-10 02:35:00|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|4
1636511710000|2021-11-10 02:35:10|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.1|2418.8|7
1636511720000|2021-11-10 02:35:20|2419.2|2418.9|2419.2|2418.9|2419.3|2419|2419.1|2418.8|4
1636511730000|2021-11-10 02:35:30|2419.3|2419|2418.2|2417.9|2419.3|2419|2417.8|2417.5|66
1636511740000|2021-11-10 02:35:40|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418|2417.7|5
1636511750000|2021-11-10 02:35:50|2418|2417.7|2417.7|2417.4|2418|2417.7|2417.7|2417.4|11
1636511760000|2021-11-10 02:36:00|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.2|2416.9|20
1636511770000|2021-11-10 02:36:10|2417.5|2417.2|2417.9|2417.6|2417.9|2417.6|2417.5|2417.2|8
1636511780000|2021-11-10 02:36:20|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2417.9|2417.6|11
1636511790000|2021-11-10 02:36:30|2418|2417.7|2417.8|2417.5|2418.1|2417.8|2417.8|2417.5|3
1636511800000|2021-11-10 02:36:40|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.8|2417.5|0
1636511810000|2021-11-10 02:36:50|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.8|2417.5|5
1636511820000|2021-11-10 02:37:00|2418|2417.7|2417.8|2417.5|2418|2417.7|2417.8|2417.5|8
1636511830000|2021-11-10 02:37:10|2417.7|2417.4|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|10
1636511840000|2021-11-10 02:37:20|2417.9|2417.6|2417.6|2417.3|2417.9|2417.6|2417.6|2417.3|5
1636511850000|2021-11-10 02:37:30|2417.5|2417.2|2417.7|2417.4|2417.8|2417.5|2417.5|2417.2|1
1636511860000|2021-11-10 02:37:40|2417.8|2417.5|2417.9|2417.6|2418|2417.7|2417.8|2417.5|10
1636511870000|2021-11-10 02:37:50|2417.8|2417.5|2418|2417.7|2418|2417.7|2417.8|2417.5|0
1636511880000|2021-11-10 02:38:00|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2417.9|2417.6|6
1636511890000|2021-11-10 02:38:10|2417.9|2417.6|2418.1|2417.8|2418.1|2417.8|2417.8|2417.5|1
1636511900000|2021-11-10 02:38:20|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|1
1636511910000|2021-11-10 02:38:30|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.9|2417.6|6
1636511920000|2021-11-10 02:38:40|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|2
1636511930000|2021-11-10 02:38:50|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|1
1636511940000|2021-11-10 02:39:00|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|1
1636511950000|2021-11-10 02:39:10|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.3|2418|6
1636511960000|2021-11-10 02:39:20|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.2|2417.9|6
1636511970000|2021-11-10 02:39:30|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.1|2417.8|14
1636511980000|2021-11-10 02:39:40|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636511990000|2021-11-10 02:39:50|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|3
1636512000000|2021-11-10 02:40:00|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|1
1636512010000|2021-11-10 02:40:10|2418.4|2418.1|2418.2|2417.9|2418.4|2418.1|2418.1|2417.8|14
1636512020000|2021-11-10 02:40:20|2418.3|2418|2418.3|2418|2418.3|2418|2418.2|2417.9|1
1636512030000|2021-11-10 02:40:30|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|8
1636512040000|2021-11-10 02:40:40|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|2
1636512050000|2021-11-10 02:40:50|2417.9|2417.6|2418.1|2417.8|2418.1|2417.8|2417.9|2417.6|9
1636512060000|2021-11-10 02:41:00|2418|2417.7|2417.9|2417.6|2418.1|2417.8|2417.8|2417.5|4
1636512070000|2021-11-10 02:41:10|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|1
1636512080000|2021-11-10 02:41:20|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|1
1636512090000|2021-11-10 02:41:30|||||||||1
1636512100000|2021-11-10 02:41:40|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|4
1636512110000|2021-11-10 02:41:50|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|2
1636512120000|2021-11-10 02:42:00|2417.8|2417.5|2418.1|2417.8|2418.1|2417.8|2417.8|2417.5|4
1636512130000|2021-11-10 02:42:10|2418|2417.7|2418.3|2418|2418.3|2418|2418|2417.7|1
1636512140000|2021-11-10 02:42:20|2418.2|2417.9|2418.3|2418|2418.4|2418.1|2418.2|2417.9|2
1636512150000|2021-11-10 02:42:30|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636512160000|2021-11-10 02:42:40|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636512170000|2021-11-10 02:42:50|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636512180000|2021-11-10 02:43:00|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.1|2417.8|0
1636512190000|2021-11-10 02:43:10|2418.1|2417.8|2418|2417.7|2418.2|2417.9|2417.9|2417.6|0
1636512200000|2021-11-10 02:43:20|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|4
1636512210000|2021-11-10 02:43:30|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.6|2417.3|2
1636512220000|2021-11-10 02:43:40|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|3
1636512230000|2021-11-10 02:43:50|2418|2417.7|2418.2|2417.9|2418.2|2417.9|2418|2417.7|4
1636512240000|2021-11-10 02:44:00|2418.1|2417.8|2418.1|2417.8|2418.3|2418|2418.1|2417.8|4
1636512250000|2021-11-10 02:44:10|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|0
1636512260000|2021-11-10 02:44:20|2418|2417.7|2418.2|2417.9|2418.3|2418|2418|2417.7|3
1636512270000|2021-11-10 02:44:30|2418.1|2417.8|2418.2|2417.9|2418.3|2418|2418.1|2417.8|0
1636512280000|2021-11-10 02:44:40|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|0
1636512290000|2021-11-10 02:44:50|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|2
1636512300000|2021-11-10 02:45:00|2418.3|2418|2418|2417.7|2418.3|2418|2417.9|2417.6|6
1636512310000|2021-11-10 02:45:10|2417.9|2417.6|2418|2417.7|2418.1|2417.8|2417.9|2417.6|0
1636512320000|2021-11-10 02:45:20|2417.9|2417.6|2418.2|2417.9|2418.2|2417.9|2417.9|2417.6|0
1636512330000|2021-11-10 02:45:30|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418|2417.7|0
1636512340000|2021-11-10 02:45:40|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636512350000|2021-11-10 02:45:50|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|0
1636512360000|2021-11-10 02:46:00|2418.2|2417.9|2417.8|2417.5|2418.2|2417.9|2417.8|2417.5|8
1636512370000|2021-11-10 02:46:10|2417.7|2417.4|2418|2417.7|2418|2417.7|2417.7|2417.4|4
1636512380000|2021-11-10 02:46:20|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|0
1636512390000|2021-11-10 02:46:30|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|0
1636512400000|2021-11-10 02:46:40|2417.8|2417.5|2417.6|2417.3|2417.8|2417.5|2417.5|2417.2|2
1636512410000|2021-11-10 02:46:50|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|3
1636512420000|2021-11-10 02:47:00|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636512430000|2021-11-10 02:47:10|2417.1|2416.8|2417.3|2417|2417.3|2417|2417.1|2416.8|2
1636512440000|2021-11-10 02:47:20|2417.2|2416.9|2417.1|2416.8|2417.3|2417|2417.1|2416.8|5
1636512450000|2021-11-10 02:47:30|2417|2416.7|2416.7|2416.4|2417|2416.7|2416.7|2416.4|14
1636512460000|2021-11-10 02:47:40|2416.6|2416.3|2416.8|2416.5|2416.9|2416.6|2416.6|2416.3|3
1636512470000|2021-11-10 02:47:50|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.8|2416.5|3
1636512480000|2021-11-10 02:48:00|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|4
1636512490000|2021-11-10 02:48:10|2416.7|2416.4|2416.7|2416.4|2416.9|2416.6|2416.7|2416.4|1
1636512500000|2021-11-10 02:48:20|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.7|2416.4|1
1636512510000|2021-11-10 02:48:30|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.8|2416.5|1
1636512520000|2021-11-10 02:48:40|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636512530000|2021-11-10 02:48:50|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.7|2416.4|9
1636512540000|2021-11-10 02:49:00|2416.9|2416.6|2417.1|2416.8|2417.1|2416.8|2416.9|2416.6|2
1636512550000|2021-11-10 02:49:10|2417.2|2416.9|2417.5|2417.2|2417.5|2417.2|2417.2|2416.9|0
1636512560000|2021-11-10 02:49:20|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.2|2416.9|4
1636512570000|2021-11-10 02:49:30|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|0
1636512580000|2021-11-10 02:49:40|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|4
1636512600000|2021-11-10 02:50:00|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.3|2417|2
1636512610000|2021-11-10 02:50:10|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|0
1636512620000|2021-11-10 02:50:20|2417.6|2417.3|2417.5|2417.2|2417.7|2417.4|2417.5|2417.2|8
1636512630000|2021-11-10 02:50:30|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.4|2417.1|3
1636512640000|2021-11-10 02:50:40|2417.6|2417.3|2417.4|2417.1|2417.6|2417.3|2417.4|2417.1|2
1636512650000|2021-11-10 02:50:50|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|1
1636512660000|2021-11-10 02:51:00|2417.4|2417.1|2417.7|2417.4|2417.8|2417.5|2417.4|2417.1|2
1636512670000|2021-11-10 02:51:10|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|0
1636512680000|2021-11-10 02:51:20|2417.6|2417.3|2417.5|2417.2|2417.7|2417.4|2417.5|2417.2|0
1636512690000|2021-11-10 02:51:30|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|0
1636512700000|2021-11-10 02:51:40|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|3
1636512710000|2021-11-10 02:51:50|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636512720000|2021-11-10 02:52:00|2417|2416.7|2417|2416.7|2417.2|2416.9|2416.9|2416.6|3
1636512730000|2021-11-10 02:52:10|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636512740000|2021-11-10 02:52:20|2416.7|2416.4|2416.9|2416.6|2416.9|2416.6|2416.7|2416.4|0
1636512750000|2021-11-10 02:52:30|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636512760000|2021-11-10 02:52:40|2416.8|2416.5|2416.6|2416.3|2416.8|2416.5|2416.5|2416.2|18
1636512770000|2021-11-10 02:52:50|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|0
1636512780000|2021-11-10 02:53:00|2416.4|2416.1|2416.6|2416.3|2416.6|2416.3|2416.3|2416|31
1636512790000|2021-11-10 02:53:10|2416.5|2416.2|2416.9|2416.6|2416.9|2416.6|2416.5|2416.2|0
1636512800000|2021-11-10 02:53:20|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.7|2416.4|1
1636512810000|2021-11-10 02:53:30|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636512820000|2021-11-10 02:53:40|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416.7|2416.4|3
1636512830000|2021-11-10 02:53:50|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636512840000|2021-11-10 02:54:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636512850000|2021-11-10 02:54:10|2417.1|2416.8|2417.3|2417|2417.4|2417.1|2417.1|2416.8|3
1636512860000|2021-11-10 02:54:20|2417.2|2416.9|2417.2|2416.9|2417.3|2417|2417.2|2416.9|2
1636512870000|2021-11-10 02:54:30|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|1
1636512880000|2021-11-10 02:54:40|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.1|2416.8|4
1636512890000|2021-11-10 02:54:50|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|0
1636512900000|2021-11-10 02:55:00|2417.4|2417.1|2417.5|2417.2|2417.7|2417.4|2417.4|2417.1|13
1636512910000|2021-11-10 02:55:10|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|3
1636512920000|2021-11-10 02:55:20|2417.7|2417.4|2417.5|2417.2|2417.7|2417.4|2417.5|2417.2|2
1636512930000|2021-11-10 02:55:30|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|4
1636512940000|2021-11-10 02:55:40|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|1
1636512950000|2021-11-10 02:55:50|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636512960000|2021-11-10 02:56:00|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|3
1636512970000|2021-11-10 02:56:10|2417.1|2416.8|2417.4|2417.1|2417.4|2417.1|2417.1|2416.8|2
1636512990000|2021-11-10 02:56:30|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636513000000|2021-11-10 02:56:40|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|0
1636513010000|2021-11-10 02:56:50|2417.5|2417.2|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|5
1636513020000|2021-11-10 02:57:00|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.6|2417.3|0
1636513030000|2021-11-10 02:57:10|2417.9|2417.6|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|0
1636513040000|2021-11-10 02:57:20|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|0
1636513050000|2021-11-10 02:57:30|2417.5|2417.2|2417.8|2417.5|2417.8|2417.5|2417.5|2417.2|2
1636513060000|2021-11-10 02:57:40|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|0
1636513070000|2021-11-10 02:57:50|2417.8|2417.5|2417.6|2417.3|2417.8|2417.5|2417.6|2417.3|0
1636513080000|2021-11-10 02:58:00|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.6|2417.3|3
1636513090000|2021-11-10 02:58:10|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|0
1636513100000|2021-11-10 02:58:20|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|1
1636513110000|2021-11-10 02:58:30|2417.7|2417.4|2417.5|2417.2|2417.7|2417.4|2417.5|2417.2|4
1636513120000|2021-11-10 02:58:40|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|0
1636513130000|2021-11-10 02:58:50|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|1
1636513150000|2021-11-10 02:59:10|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|0
1636513160000|2021-11-10 02:59:20|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|11
1636513170000|2021-11-10 02:59:30|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636513180000|2021-11-10 02:59:40|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|1
1636513190000|2021-11-10 02:59:50|||||||||1
1636513200000|2021-11-10 03:00:00|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|0
1636513210000|2021-11-10 03:00:10|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.2|2416.9|27
1636513220000|2021-11-10 03:00:20|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|4
1636513230000|2021-11-10 03:00:30|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|19
1636513240000|2021-11-10 03:00:40|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.7|2416.4|3
1636513250000|2021-11-10 03:00:50|2416.7|2416.4|2417|2416.7|2417|2416.7|2416.7|2416.4|1
1636513260000|2021-11-10 03:01:00|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636513270000|2021-11-10 03:01:10|2416.8|2416.5|2417.4|2417.1|2417.4|2417.1|2416.8|2416.5|5
1636513280000|2021-11-10 03:01:20|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636513290000|2021-11-10 03:01:30|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|0
1636513300000|2021-11-10 03:01:40|2417.5|2417.2|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|2
1636513310000|2021-11-10 03:01:50|2417.7|2417.4|2417.5|2417.2|2417.7|2417.4|2417.5|2417.2|1
1636513320000|2021-11-10 03:02:00|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636513330000|2021-11-10 03:02:10|||||||||3
1636513340000|2021-11-10 03:02:20|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|1
1636513350000|2021-11-10 03:02:30|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|1
1636513370000|2021-11-10 03:02:50|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636513380000|2021-11-10 03:03:00|2417.4|2417.1|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|2
1636513400000|2021-11-10 03:03:20|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|0
1636513410000|2021-11-10 03:03:30|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|0
1636513420000|2021-11-10 03:03:40|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|1
1636513430000|2021-11-10 03:03:50|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|2
1636513440000|2021-11-10 03:04:00|2417.3|2417|2417.3|2417|2417.4|2417.1|2417.3|2417|2
1636513450000|2021-11-10 03:04:10|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.3|2417|2
1636513460000|2021-11-10 03:04:20|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636513470000|2021-11-10 03:04:30|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|0
1636513480000|2021-11-10 03:04:40|2417.3|2417|2417.5|2417.2|2417.5|2417.2|2417.3|2417|1
1636513490000|2021-11-10 03:04:50|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636513500000|2021-11-10 03:05:00|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|0
1636513510000|2021-11-10 03:05:10|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|0
1636513520000|2021-11-10 03:05:20|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|0
1636513530000|2021-11-10 03:05:30|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|1
1636513540000|2021-11-10 03:05:40|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|4
1636513550000|2021-11-10 03:05:50|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|2
1636513560000|2021-11-10 03:06:00|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636513570000|2021-11-10 03:06:10|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|0
1636513580000|2021-11-10 03:06:20|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|0
1636513590000|2021-11-10 03:06:30|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|0
1636513600000|2021-11-10 03:06:40|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|0
1636513610000|2021-11-10 03:06:50|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|0
1636513620000|2021-11-10 03:07:00|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|0
1636513630000|2021-11-10 03:07:10|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|0
1636513640000|2021-11-10 03:07:20|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|2
1636513650000|2021-11-10 03:07:30|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|1
1636513670000|2021-11-10 03:07:50|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|0
1636513680000|2021-11-10 03:08:00|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|0
1636513690000|2021-11-10 03:08:10|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|2
1636513700000|2021-11-10 03:08:20|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|0
1636513710000|2021-11-10 03:08:30|2417.6|2417.3|2417.4|2417.1|2417.6|2417.3|2417.4|2417.1|8
1636513720000|2021-11-10 03:08:40|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636513730000|2021-11-10 03:08:50|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636513740000|2021-11-10 03:09:00|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636513750000|2021-11-10 03:09:10|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|0
1636513760000|2021-11-10 03:09:20|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|2
1636513770000|2021-11-10 03:09:30|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|0
1636513790000|2021-11-10 03:09:50|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|1
1636513800000|2021-11-10 03:10:00|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|2
1636513810000|2021-11-10 03:10:10|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636513830000|2021-11-10 03:10:30|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|1
1636513840000|2021-11-10 03:10:40|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.3|2417|1
1636513860000|2021-11-10 03:11:00|||||||||2
1636513870000|2021-11-10 03:11:10|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.4|2417.1|1
1636513880000|2021-11-10 03:11:20|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|6
1636513890000|2021-11-10 03:11:30|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|6
1636513900000|2021-11-10 03:11:40|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|0
1636513910000|2021-11-10 03:11:50|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|1
1636513920000|2021-11-10 03:12:00|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|0
1636513930000|2021-11-10 03:12:10|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|2
1636513940000|2021-11-10 03:12:20|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|2
1636513950000|2021-11-10 03:12:30|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|1
1636513960000|2021-11-10 03:12:40|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|0
1636513970000|2021-11-10 03:12:50|||||||||1
1636513980000|2021-11-10 03:13:00|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636513990000|2021-11-10 03:13:10|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|0
1636514000000|2021-11-10 03:13:20|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636514010000|2021-11-10 03:13:30|||||||||1
1636514030000|2021-11-10 03:13:50|2418|2417.7|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636514040000|2021-11-10 03:14:00|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|2
1636514050000|2021-11-10 03:14:10|2418.3|2418|2418.3|2418|2418.3|2418|2418.2|2417.9|3
1636514060000|2021-11-10 03:14:20|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636514070000|2021-11-10 03:14:30|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|2
1636514080000|2021-11-10 03:14:40|2418.3|2418|2418.3|2418|2418.3|2418|2418.2|2417.9|1
1636514100000|2021-11-10 03:15:00|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|1
1636514110000|2021-11-10 03:15:10|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.3|2418|1
1636514120000|2021-11-10 03:15:20|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|4
1636514130000|2021-11-10 03:15:30|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636514140000|2021-11-10 03:15:40|||||||||4
1636514180000|2021-11-10 03:16:20|||||||||1
1636514210000|2021-11-10 03:16:50|||||||||1
1636514220000|2021-11-10 03:17:00|||||||||7
1636514230000|2021-11-10 03:17:10|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|5
1636514240000|2021-11-10 03:17:20|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|3
1636514250000|2021-11-10 03:17:30|2418.2|2417.9|2418.1|2417.8|2418.3|2418|2418.1|2417.8|3
1636514260000|2021-11-10 03:17:40|||||||||3
1636514280000|2021-11-10 03:18:00|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.9|2417.6|6
1636514290000|2021-11-10 03:18:10|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|11
1636514300000|2021-11-10 03:18:20|2417.8|2417.5|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|9
1636514310000|2021-11-10 03:18:30|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2
1636514320000|2021-11-10 03:18:40|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|4
1636514330000|2021-11-10 03:18:50|2417.4|2417.1|2417.5|2417.2|2417.6|2417.3|2417.4|2417.1|6
1636514340000|2021-11-10 03:19:00|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|0
1636514350000|2021-11-10 03:19:10|2417.3|2417|2416.4|2416.1|2417.3|2417|2416.2|2415.9|55
1636514360000|2021-11-10 03:19:20|2416.5|2416.2|2416.6|2416.3|2416.7|2416.4|2416.4|2416.1|35
1636514370000|2021-11-10 03:19:30|2416.7|2416.4|2417|2416.7|2417|2416.7|2416.7|2416.4|10
1636514380000|2021-11-10 03:19:40|2417.1|2416.8|2417.5|2417.2|2417.5|2417.2|2417|2416.7|3
1636514390000|2021-11-10 03:19:50|2417.4|2417.1|2417.7|2417.4|2417.9|2417.6|2417.4|2417.1|9
1636514400000|2021-11-10 03:20:00|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.6|2417.3|1
1636514410000|2021-11-10 03:20:10|2417.7|2417.4|2417.9|2417.6|2418|2417.7|2417.7|2417.4|6
1636514420000|2021-11-10 03:20:20|2418|2417.7|2418|2417.7|2418.1|2417.8|2417.9|2417.6|0
1636514430000|2021-11-10 03:20:30|2418.1|2417.8|2418.3|2418|2418.3|2418|2418.1|2417.8|4
1636514440000|2021-11-10 03:20:40|2418.2|2417.9|2418.4|2418.1|2418.5|2418.2|2418.2|2417.9|1
1636514450000|2021-11-10 03:20:50|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.2|2417.9|1
1636514460000|2021-11-10 03:21:00|2418.2|2417.9|2418.1|2417.8|2418.3|2418|2418.1|2417.8|4
1636514470000|2021-11-10 03:21:10|2418|2417.7|2418.1|2417.8|2418.2|2417.9|2418|2417.7|1
1636514480000|2021-11-10 03:21:20|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.1|2417.8|0
1636514490000|2021-11-10 03:21:30|2418.3|2418|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|1
1636514500000|2021-11-10 03:21:40|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.1|2417.8|0
1636514510000|2021-11-10 03:21:50|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.2|2417.9|0
1636514520000|2021-11-10 03:22:00|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|3
1636514540000|2021-11-10 03:22:20|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418|2417.7|1
1636514550000|2021-11-10 03:22:30|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418|2417.7|1
1636514560000|2021-11-10 03:22:40|2418|2417.7|2418|2417.7|2418.1|2417.8|2418|2417.7|3
1636514570000|2021-11-10 03:22:50|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2417.9|2417.6|1
1636514580000|2021-11-10 03:23:00|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636514590000|2021-11-10 03:23:10|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|3
1636514600000|2021-11-10 03:23:20|2417.8|2417.5|2418|2417.7|2418|2417.7|2417.8|2417.5|0
1636514610000|2021-11-10 03:23:30|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|0
1636514620000|2021-11-10 03:23:40|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.8|2417.5|0
1636514630000|2021-11-10 03:23:50|||||||||1
1636514640000|2021-11-10 03:24:00|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.9|2417.6|0
1636514650000|2021-11-10 03:24:10|2418|2417.7|2418|2417.7|2418|2417.7|2417.9|2417.6|0
1636514660000|2021-11-10 03:24:20|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|0
1636514670000|2021-11-10 03:24:30|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636514680000|2021-11-10 03:24:40|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636514700000|2021-11-10 03:25:00|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|1
1636514720000|2021-11-10 03:25:20|2418.1|2417.8|2418.3|2418|2418.3|2418|2418.1|2417.8|1
1636514730000|2021-11-10 03:25:30|2418.2|2417.9|2418.5|2418.2|2418.5|2418.2|2418.2|2417.9|29
1636514740000|2021-11-10 03:25:40|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|1
1636514750000|2021-11-10 03:25:50|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|0
1636514760000|2021-11-10 03:26:00|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|0
1636514770000|2021-11-10 03:26:10|2418.4|2418.1|2418.2|2417.9|2418.4|2418.1|2418.2|2417.9|0
1636514780000|2021-11-10 03:26:20|2418.3|2418|2418.1|2417.8|2418.3|2418|2418.1|2417.8|5
1636514800000|2021-11-10 03:26:40|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|2
1636514810000|2021-11-10 03:26:50|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636514820000|2021-11-10 03:27:00|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636514830000|2021-11-10 03:27:10|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|2
1636514850000|2021-11-10 03:27:30|2418.1|2417.8|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|4
1636514860000|2021-11-10 03:27:40|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|4
1636514870000|2021-11-10 03:27:50|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.7|2417.4|3
1636514890000|2021-11-10 03:28:10|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|2
1636514900000|2021-11-10 03:28:20|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|0
1636514910000|2021-11-10 03:28:30|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|0
1636514920000|2021-11-10 03:28:40|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|4
1636514930000|2021-11-10 03:28:50|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|2
1636514940000|2021-11-10 03:29:00|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|3
1636514950000|2021-11-10 03:29:10|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|5
1636514960000|2021-11-10 03:29:20|2417.7|2417.4|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|5
1636514970000|2021-11-10 03:29:30|2417.9|2417.6|2418|2417.7|2418.1|2417.8|2417.8|2417.5|5
1636514980000|2021-11-10 03:29:40|2418.1|2417.8|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|5
1636514990000|2021-11-10 03:29:50|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|0
1636515000000|2021-11-10 03:30:00|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.7|2417.4|0
1636515010000|2021-11-10 03:30:10|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|0
1636515020000|2021-11-10 03:30:20|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.6|2417.3|3
1636515030000|2021-11-10 03:30:30|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|2
1636515040000|2021-11-10 03:30:40|2417.6|2417.3|2417.5|2417.2|2417.7|2417.4|2417.5|2417.2|5
1636515050000|2021-11-10 03:30:50|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|2
1636515060000|2021-11-10 03:31:00|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|0
1636515070000|2021-11-10 03:31:10|2417.6|2417.3|2417.2|2416.9|2417.6|2417.3|2417.2|2416.9|18
1636515080000|2021-11-10 03:31:20|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.2|2416.9|1
1636515090000|2021-11-10 03:31:30|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.1|2416.8|4
1636515100000|2021-11-10 03:31:40|||||||||8
1636515110000|2021-11-10 03:31:50|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|4
1636515120000|2021-11-10 03:32:00|2417.2|2416.9|2417.8|2417.5|2417.9|2417.6|2417.2|2416.9|15
1636515130000|2021-11-10 03:32:10|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|1
1636515140000|2021-11-10 03:32:20|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|0
1636515150000|2021-11-10 03:32:30|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|0
1636515160000|2021-11-10 03:32:40|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|0
1636515170000|2021-11-10 03:32:50|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.8|2417.5|1
1636515180000|2021-11-10 03:33:00|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636515190000|2021-11-10 03:33:10|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|0
1636515200000|2021-11-10 03:33:20|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.1|2417.8|5
1636515210000|2021-11-10 03:33:30|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636515220000|2021-11-10 03:33:40|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|0
1636515230000|2021-11-10 03:33:50|2418.3|2418|2418.1|2417.8|2418.3|2418|2418.1|2417.8|0
1636515240000|2021-11-10 03:34:00|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|1
1636515250000|2021-11-10 03:34:10|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636515260000|2021-11-10 03:34:20|2418|2417.7|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636515270000|2021-11-10 03:34:30|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|0
1636515280000|2021-11-10 03:34:40|2418|2417.7|2418|2417.7|2418|2417.7|2417.9|2417.6|0
1636515290000|2021-11-10 03:34:50|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|1
1636515300000|2021-11-10 03:35:00|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.9|2417.6|3
1636515320000|2021-11-10 03:35:20|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|0
1636515340000|2021-11-10 03:35:40|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|3
1636515350000|2021-11-10 03:35:50|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|0
1636515360000|2021-11-10 03:36:00|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|2
1636515370000|2021-11-10 03:36:10|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|0
1636515380000|2021-11-10 03:36:20|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|0
1636515390000|2021-11-10 03:36:30|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|0
1636515400000|2021-11-10 03:36:40|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|1
1636515410000|2021-11-10 03:36:50|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|1
1636515420000|2021-11-10 03:37:00|2417.2|2416.9|2417.2|2416.9|2417.3|2417|2417.2|2416.9|13
1636515430000|2021-11-10 03:37:10|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|0
1636515440000|2021-11-10 03:37:20|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|1
1636515450000|2021-11-10 03:37:30|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|1
1636515460000|2021-11-10 03:37:40|2417.3|2417|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|6
1636515470000|2021-11-10 03:37:50|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636515480000|2021-11-10 03:38:00|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417|2416.7|1
1636515490000|2021-11-10 03:38:10|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|0
1636515500000|2021-11-10 03:38:20|2417.3|2417|2417.1|2416.8|2417.3|2417|2417.1|2416.8|0
1636515510000|2021-11-10 03:38:30|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636515520000|2021-11-10 03:38:40|2417.1|2416.8|2417|2416.7|2417.2|2416.9|2417|2416.7|2
1636515530000|2021-11-10 03:38:50|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636515550000|2021-11-10 03:39:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|4
1636515560000|2021-11-10 03:39:20|2417.2|2416.9|2417|2416.7|2417.2|2416.9|2417|2416.7|9
1636515570000|2021-11-10 03:39:30|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636515580000|2021-11-10 03:39:40|||||||||2
1636515590000|2021-11-10 03:39:50|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|3
1636515600000|2021-11-10 03:40:00|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636515610000|2021-11-10 03:40:10|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636515620000|2021-11-10 03:40:20|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|1
1636515630000|2021-11-10 03:40:30|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|1
1636515640000|2021-11-10 03:40:40|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636515650000|2021-11-10 03:40:50|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636515660000|2021-11-10 03:41:00|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2416.9|2416.6|2
1636515670000|2021-11-10 03:41:10|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.1|2416.8|1
1636515680000|2021-11-10 03:41:20|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636515690000|2021-11-10 03:41:30|2417.2|2416.9|2417.2|2416.9|2417.3|2417|2417.2|2416.9|0
1636515700000|2021-11-10 03:41:40|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636515710000|2021-11-10 03:41:50|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|3
1636515720000|2021-11-10 03:42:00|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|0
1636515730000|2021-11-10 03:42:10|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636515740000|2021-11-10 03:42:20|2417.3|2417|2417.3|2417|2417.4|2417.1|2417.3|2417|0
1636515750000|2021-11-10 03:42:30|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636515760000|2021-11-10 03:42:40|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636515770000|2021-11-10 03:42:50|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|0
1636515780000|2021-11-10 03:43:00|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|0
1636515790000|2021-11-10 03:43:10|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636515800000|2021-11-10 03:43:20|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636515810000|2021-11-10 03:43:30|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636515830000|2021-11-10 03:43:50|||||||||2
1636515840000|2021-11-10 03:44:00|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|0
1636515850000|2021-11-10 03:44:10|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|1
1636515860000|2021-11-10 03:44:20|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|1
1636515880000|2021-11-10 03:44:40|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636515890000|2021-11-10 03:44:50|2417.6|2417.3|2417.3|2417|2417.6|2417.3|2417.3|2417|1
1636515900000|2021-11-10 03:45:00|2417.2|2416.9|2417.2|2416.9|2417.3|2417|2417.2|2416.9|0
1636515920000|2021-11-10 03:45:20|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.2|2416.9|0
1636515930000|2021-11-10 03:45:30|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.2|2416.9|0
1636515940000|2021-11-10 03:45:40|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636515950000|2021-11-10 03:45:50|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636515960000|2021-11-10 03:46:00|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|1
1636515970000|2021-11-10 03:46:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636515980000|2021-11-10 03:46:20|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.8|2416.5|2
1636515990000|2021-11-10 03:46:30|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636516000000|2021-11-10 03:46:40|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636516010000|2021-11-10 03:46:50|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636516020000|2021-11-10 03:47:00|2416.9|2416.6|2416.5|2416.2|2416.9|2416.6|2416.4|2416.1|19
1636516030000|2021-11-10 03:47:10|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|1
1636516040000|2021-11-10 03:47:20|||||||||1
1636516050000|2021-11-10 03:47:30|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|14
1636516060000|2021-11-10 03:47:40|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|6
1636516070000|2021-11-10 03:47:50|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|25
1636516080000|2021-11-10 03:48:00|2416.6|2416.3|2416.2|2415.9|2416.6|2416.3|2416.2|2415.9|10
1636516090000|2021-11-10 03:48:10|2416.3|2416|2416.2|2415.9|2416.4|2416.1|2416.2|2415.9|1
1636516100000|2021-11-10 03:48:20|2416.3|2416|2416.5|2416.2|2416.5|2416.2|2416.3|2416|3
1636516110000|2021-11-10 03:48:30|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|3
1636516120000|2021-11-10 03:48:40|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|2
1636516130000|2021-11-10 03:48:50|2416.3|2416|2416.1|2415.8|2416.4|2416.1|2416.1|2415.8|3
1636516140000|2021-11-10 03:49:00|2416.2|2415.9|2416.2|2415.9|2416.3|2416|2416.2|2415.9|4
1636516150000|2021-11-10 03:49:10|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636516160000|2021-11-10 03:49:20|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|9
1636516170000|2021-11-10 03:49:30|2415.7|2415.4|2415.6|2415.3|2415.8|2415.5|2415.5|2415.2|4
1636516180000|2021-11-10 03:49:40|2415.5|2415.2|2415.8|2415.5|2415.8|2415.5|2415.5|2415.2|5
1636516190000|2021-11-10 03:49:50|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|2
1636516200000|2021-11-10 03:50:00|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|1
1636516210000|2021-11-10 03:50:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|3
1636516220000|2021-11-10 03:50:20|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|4
1636516230000|2021-11-10 03:50:30|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.8|2415.5|1
1636516240000|2021-11-10 03:50:40|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|1
1636516250000|2021-11-10 03:50:50|2415.8|2415.5|2416.1|2415.8|2416.1|2415.8|2415.8|2415.5|15
1636516260000|2021-11-10 03:51:00|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636516270000|2021-11-10 03:51:10|2416.3|2416|2416.3|2416|2416.4|2416.1|2416.3|2416|0
1636516280000|2021-11-10 03:51:20|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|0
1636516290000|2021-11-10 03:51:30|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|0
1636516300000|2021-11-10 03:51:40|2416.3|2416|2416.2|2415.9|2416.4|2416.1|2416.1|2415.8|1
1636516310000|2021-11-10 03:51:50|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636516320000|2021-11-10 03:52:00|2416.4|2416.1|2416.2|2415.9|2416.4|2416.1|2416.2|2415.9|0
1636516330000|2021-11-10 03:52:10|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636516340000|2021-11-10 03:52:20|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636516350000|2021-11-10 03:52:30|2416.1|2415.8|2416|2415.7|2416.2|2415.9|2415.9|2415.6|0
1636516360000|2021-11-10 03:52:40|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.8|2415.5|0
1636516370000|2021-11-10 03:52:50|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636516380000|2021-11-10 03:53:00|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636516390000|2021-11-10 03:53:10|2416|2415.7|2415.8|2415.5|2416|2415.7|2415.7|2415.4|1
1636516420000|2021-11-10 03:53:40|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636516430000|2021-11-10 03:53:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|3
1636516440000|2021-11-10 03:54:00|||||||||1
1636516450000|2021-11-10 03:54:10|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|10
1636516460000|2021-11-10 03:54:20|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|5
1636516470000|2021-11-10 03:54:30|2415.6|2415.3|2415.5|2415.2|2415.7|2415.4|2415.4|2415.1|22
1636516480000|2021-11-10 03:54:40|2415.4|2415.1|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|6
1636516490000|2021-11-10 03:54:50|2415.5|2415.2|2415.8|2415.5|2415.8|2415.5|2415.5|2415.2|16
1636516500000|2021-11-10 03:55:00|2415.9|2415.6|2416.1|2415.8|2416.2|2415.9|2415.9|2415.6|17
1636516510000|2021-11-10 03:55:10|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|7
1636516520000|2021-11-10 03:55:20|2416.3|2416|2416.1|2415.8|2416.3|2416|2416.1|2415.8|8
1636516530000|2021-11-10 03:55:30|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|1
1636516540000|2021-11-10 03:55:40|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636516550000|2021-11-10 03:55:50|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|0
1636516560000|2021-11-10 03:56:00|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416|2415.7|0
1636516570000|2021-11-10 03:56:10|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636516580000|2021-11-10 03:56:20|2416.3|2416|2416.5|2416.2|2416.5|2416.2|2416.3|2416|5
1636516590000|2021-11-10 03:56:30|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|2
1636516600000|2021-11-10 03:56:40|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.4|2416.1|7
1636516610000|2021-11-10 03:56:50|2416.5|2416.2|2416.6|2416.3|2416.7|2416.4|2416.5|2416.2|1
1636516620000|2021-11-10 03:57:00|2416.5|2416.2|2416.7|2416.4|2416.8|2416.5|2416.5|2416.2|3
1636516630000|2021-11-10 03:57:10|2416.6|2416.3|2416.8|2416.5|2416.8|2416.5|2416.6|2416.3|0
1636516640000|2021-11-10 03:57:20|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636516650000|2021-11-10 03:57:30|2416.8|2416.5|2417.2|2416.9|2417.2|2416.9|2416.7|2416.4|7
1636516660000|2021-11-10 03:57:40|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|2
1636516670000|2021-11-10 03:57:50|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|0
1636516680000|2021-11-10 03:58:00|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|0
1636516690000|2021-11-10 03:58:10|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|4
1636516700000|2021-11-10 03:58:20|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636516710000|2021-11-10 03:58:30|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|2
1636516720000|2021-11-10 03:58:40|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|1
1636516730000|2021-11-10 03:58:50|2417.4|2417.1|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|1
1636516740000|2021-11-10 03:59:00|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|5
1636516750000|2021-11-10 03:59:10|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.2|2416.9|8
1636516760000|2021-11-10 03:59:20|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2
1636516780000|2021-11-10 03:59:40|2417.1|2416.8|2417|2416.7|2417.2|2416.9|2416.9|2416.6|4
1636516790000|2021-11-10 03:59:50|2416.8|2416.5|2417|2416.7|2417|2416.7|2416.8|2416.5|4
1636516800000|2021-11-10 04:00:00|2417.1|2416.8|2417.2|2416.9|2417.3|2417|2417|2416.7|0
1636516810000|2021-11-10 04:00:10|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|0
1636516830000|2021-11-10 04:00:30|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|1
1636516840000|2021-11-10 04:00:40|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|3
1636516850000|2021-11-10 04:00:50|2417.2|2416.9|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|3
1636516860000|2021-11-10 04:01:00|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.2|2416.9|0
1636516870000|2021-11-10 04:01:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636516880000|2021-11-10 04:01:20|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636516890000|2021-11-10 04:01:30|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636516900000|2021-11-10 04:01:40|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|1
1636516910000|2021-11-10 04:01:50|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636516920000|2021-11-10 04:02:00|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636516930000|2021-11-10 04:02:10|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416.7|2416.4|0
1636516940000|2021-11-10 04:02:20|2416.8|2416.5|2416.6|2416.3|2416.8|2416.5|2416.6|2416.3|0
1636516950000|2021-11-10 04:02:30|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636516960000|2021-11-10 04:02:40|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|2
1636516970000|2021-11-10 04:02:50|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636516980000|2021-11-10 04:03:00|2417|2416.7|2416.6|2416.3|2417|2416.7|2416.6|2416.3|2
1636517000000|2021-11-10 04:03:20|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|1
1636517010000|2021-11-10 04:03:30|||||||||1
1636517020000|2021-11-10 04:03:40|2416.7|2416.4|2416.5|2416.2|2416.7|2416.4|2416.5|2416.2|2
1636517030000|2021-11-10 04:03:50|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|1
1636517040000|2021-11-10 04:04:00|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636517050000|2021-11-10 04:04:10|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|1
1636517070000|2021-11-10 04:04:30|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|1
1636517080000|2021-11-10 04:04:40|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|0
1636517090000|2021-11-10 04:04:50|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|2
1636517100000|2021-11-10 04:05:00|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|1
1636517110000|2021-11-10 04:05:10|2416.6|2416.3|2416.4|2416.1|2416.6|2416.3|2416.4|2416.1|2
1636517120000|2021-11-10 04:05:20|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636517130000|2021-11-10 04:05:30|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2
1636517140000|2021-11-10 04:05:40|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|0
1636517150000|2021-11-10 04:05:50|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|0
1636517170000|2021-11-10 04:06:10|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|7
1636517180000|2021-11-10 04:06:20|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636517190000|2021-11-10 04:06:30|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|0
1636517200000|2021-11-10 04:06:40|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|0
1636517210000|2021-11-10 04:06:50|2416.3|2416|2416.2|2415.9|2416.4|2416.1|2416.2|2415.9|0
1636517220000|2021-11-10 04:07:00|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636517230000|2021-11-10 04:07:10|2416.1|2415.8|2416.2|2415.9|2416.3|2416|2416.1|2415.8|2
1636517240000|2021-11-10 04:07:20|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636517260000|2021-11-10 04:07:40|2416.3|2416|2415.9|2415.6|2416.3|2416|2415.9|2415.6|3
1636517270000|2021-11-10 04:07:50|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636517280000|2021-11-10 04:08:00|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636517290000|2021-11-10 04:08:10|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636517300000|2021-11-10 04:08:20|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636517310000|2021-11-10 04:08:30|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636517320000|2021-11-10 04:08:40|||||||||1
1636517330000|2021-11-10 04:08:50|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636517340000|2021-11-10 04:09:00|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|2
1636517360000|2021-11-10 04:09:20|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|1
1636517370000|2021-11-10 04:09:30|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2
1636517380000|2021-11-10 04:09:40|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|3
1636517390000|2021-11-10 04:09:50|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|0
1636517400000|2021-11-10 04:10:00|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636517410000|2021-11-10 04:10:10|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|0
1636517420000|2021-11-10 04:10:20|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|2
1636517430000|2021-11-10 04:10:30|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|0
1636517440000|2021-11-10 04:10:40|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|0
1636517450000|2021-11-10 04:10:50|2415.6|2415.3|2415.7|2415.4|2415.8|2415.5|2415.6|2415.3|0
1636517470000|2021-11-10 04:11:10|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|1
1636517480000|2021-11-10 04:11:20|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|2
1636517490000|2021-11-10 04:11:30|2415.7|2415.4|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|0
1636517520000|2021-11-10 04:12:00|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|0
1636517530000|2021-11-10 04:12:10|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636517540000|2021-11-10 04:12:20|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636517550000|2021-11-10 04:12:30|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636517560000|2021-11-10 04:12:40|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636517570000|2021-11-10 04:12:50|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636517580000|2021-11-10 04:13:00|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636517590000|2021-11-10 04:13:10|2415.7|2415.4|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|0
1636517600000|2021-11-10 04:13:20|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2
1636517610000|2021-11-10 04:13:30|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|1
1636517620000|2021-11-10 04:13:40|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|0
1636517630000|2021-11-10 04:13:50|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636517640000|2021-11-10 04:14:00|2415.8|2415.5|2416.1|2415.8|2416.1|2415.8|2415.7|2415.4|2
1636517650000|2021-11-10 04:14:10|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|0
1636517670000|2021-11-10 04:14:30|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636517680000|2021-11-10 04:14:40|2416.1|2415.8|2416.4|2416.1|2416.4|2416.1|2416.1|2415.8|3
1636517690000|2021-11-10 04:14:50|2416.3|2416|2416.3|2416|2416.3|2416|2416.2|2415.9|12
1636517700000|2021-11-10 04:15:00|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636517710000|2021-11-10 04:15:10|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|0
1636517730000|2021-11-10 04:15:30|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|0
1636517740000|2021-11-10 04:15:40|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.3|2416|0
1636517750000|2021-11-10 04:15:50|2416.3|2416|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636517780000|2021-11-10 04:16:20|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|1
1636517790000|2021-11-10 04:16:30|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636517800000|2021-11-10 04:16:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636517810000|2021-11-10 04:16:50|2416|2415.7|2415.9|2415.6|2416.1|2415.8|2415.9|2415.6|0
1636517820000|2021-11-10 04:17:00|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636517830000|2021-11-10 04:17:10|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636517840000|2021-11-10 04:17:20|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636517850000|2021-11-10 04:17:30|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|0
1636517860000|2021-11-10 04:17:40|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|1
1636517870000|2021-11-10 04:17:50|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|0
1636517890000|2021-11-10 04:18:10|2416.2|2415.9|2416.2|2415.9|2416.3|2416|2416.2|2415.9|1
1636517900000|2021-11-10 04:18:20|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636517920000|2021-11-10 04:18:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|5
1636517970000|2021-11-10 04:19:30|2416.3|2416|2416.1|2415.8|2416.3|2416|2416.1|2415.8|1
1636517980000|2021-11-10 04:19:40|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636517990000|2021-11-10 04:19:50|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636518000000|2021-11-10 04:20:00|2416.2|2415.9|2416.4|2416.1|2416.4|2416.1|2416.2|2415.9|0
1636518020000|2021-11-10 04:20:20|2416.3|2416|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636518030000|2021-11-10 04:20:30|2416.2|2415.9|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636518040000|2021-11-10 04:20:40|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636518050000|2021-11-10 04:20:50|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636518060000|2021-11-10 04:21:00|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|8
1636518070000|2021-11-10 04:21:10|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636518090000|2021-11-10 04:21:30|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|1
1636518100000|2021-11-10 04:21:40|2415.9|2415.6|2415.8|2415.5|2416|2415.7|2415.8|2415.5|0
1636518110000|2021-11-10 04:21:50|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636518120000|2021-11-10 04:22:00|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636518150000|2021-11-10 04:22:30|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.8|2415.5|0
1636518160000|2021-11-10 04:22:40|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636518170000|2021-11-10 04:22:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|1
1636518190000|2021-11-10 04:23:10|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|3
1636518200000|2021-11-10 04:23:20|||||||||1
1636518210000|2021-11-10 04:23:30|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|5
1636518220000|2021-11-10 04:23:40|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636518230000|2021-11-10 04:23:50|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|1
1636518240000|2021-11-10 04:24:00|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636518250000|2021-11-10 04:24:10|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636518260000|2021-11-10 04:24:20|2416|2415.7|2415.8|2415.5|2416|2415.7|2415.8|2415.5|0
1636518270000|2021-11-10 04:24:30|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636518280000|2021-11-10 04:24:40|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636518290000|2021-11-10 04:24:50|2415.7|2415.4|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|1
1636518300000|2021-11-10 04:25:00|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636518310000|2021-11-10 04:25:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|1
1636518320000|2021-11-10 04:25:20|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636518330000|2021-11-10 04:25:30|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636518360000|2021-11-10 04:26:00|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|3
1636518370000|2021-11-10 04:26:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636518380000|2021-11-10 04:26:20|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636518400000|2021-11-10 04:26:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636518410000|2021-11-10 04:26:50|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636518420000|2021-11-10 04:27:00|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636518450000|2021-11-10 04:27:30|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636518460000|2021-11-10 04:27:40|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636518470000|2021-11-10 04:27:50|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|5
1636518480000|2021-11-10 04:28:00|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636518490000|2021-11-10 04:28:10|2416|2415.7|2416|2415.7|2416.1|2415.8|2415.9|2415.6|3
1636518500000|2021-11-10 04:28:20|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|3
1636518510000|2021-11-10 04:28:30|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|0
1636518520000|2021-11-10 04:28:40|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2415.9|2415.6|8
1636518530000|2021-11-10 04:28:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636518540000|2021-11-10 04:29:00|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636518550000|2021-11-10 04:29:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636518560000|2021-11-10 04:29:20|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2415.9|2415.6|0
1636518570000|2021-11-10 04:29:30|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636518580000|2021-11-10 04:29:40|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636518600000|2021-11-10 04:30:00|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|2
1636518610000|2021-11-10 04:30:10|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|3
1636518620000|2021-11-10 04:30:20|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636518630000|2021-11-10 04:30:30|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.5|2415.2|7
1636518640000|2021-11-10 04:30:40|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|3
1636518650000|2021-11-10 04:30:50|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2415.9|2415.6|4
1636518660000|2021-11-10 04:31:00|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636518670000|2021-11-10 04:31:10|2416|2415.7|2415.8|2415.5|2416|2415.7|2415.8|2415.5|0
1636518680000|2021-11-10 04:31:20|2415.9|2415.6|2416|2415.7|2416.2|2415.9|2415.9|2415.6|1
1636518690000|2021-11-10 04:31:30|2416.1|2415.8|2416.4|2416.1|2416.4|2416.1|2416.1|2415.8|3
1636518700000|2021-11-10 04:31:40|2416.5|2416.2|2416.4|2416.1|2416.7|2416.4|2416.4|2416.1|0
1636518710000|2021-11-10 04:31:50|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636518720000|2021-11-10 04:32:00|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|1
1636518730000|2021-11-10 04:32:10|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.3|2416|0
1636518740000|2021-11-10 04:32:20|2416.3|2416|2416.3|2416|2416.3|2416|2416.3|2416|2
1636518760000|2021-11-10 04:32:40|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|3
1636518770000|2021-11-10 04:32:50|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636518780000|2021-11-10 04:33:00|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636518800000|2021-11-10 04:33:20|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636518810000|2021-11-10 04:33:30|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636518820000|2021-11-10 04:33:40|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636518830000|2021-11-10 04:33:50|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636518840000|2021-11-10 04:34:00|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636518860000|2021-11-10 04:34:20|||||||||2
1636518870000|2021-11-10 04:34:30|||||||||1
1636518880000|2021-11-10 04:34:40|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|1
1636518890000|2021-11-10 04:34:50|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|2
1636518900000|2021-11-10 04:35:00|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636518910000|2021-11-10 04:35:10|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636518920000|2021-11-10 04:35:20|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636518930000|2021-11-10 04:35:30|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|4
1636518940000|2021-11-10 04:35:40|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|1
1636518960000|2021-11-10 04:36:00|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636518980000|2021-11-10 04:36:20|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636518990000|2021-11-10 04:36:30|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636519000000|2021-11-10 04:36:40|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636519010000|2021-11-10 04:36:50|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636519020000|2021-11-10 04:37:00|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|1
1636519030000|2021-11-10 04:37:10|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636519040000|2021-11-10 04:37:20|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|0
1636519050000|2021-11-10 04:37:30|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|4
1636519060000|2021-11-10 04:37:40|2416.9|2416.6|2417.2|2416.9|2417.2|2416.9|2416.9|2416.6|1
1636519070000|2021-11-10 04:37:50|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636519080000|2021-11-10 04:38:00|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636519110000|2021-11-10 04:38:30|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2
1636519120000|2021-11-10 04:38:40|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636519130000|2021-11-10 04:38:50|2417.1|2416.8|2417|2416.7|2417.2|2416.9|2416.9|2416.6|0
1636519140000|2021-11-10 04:39:00|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636519150000|2021-11-10 04:39:10|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|1
1636519170000|2021-11-10 04:39:30|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|3
1636519180000|2021-11-10 04:39:40|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636519190000|2021-11-10 04:39:50|2417.1|2416.8|2416.8|2416.5|2417.1|2416.8|2416.8|2416.5|6
1636519200000|2021-11-10 04:40:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2
1636519220000|2021-11-10 04:40:20|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636519230000|2021-11-10 04:40:30|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636519240000|2021-11-10 04:40:40|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636519250000|2021-11-10 04:40:50|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|1
1636519260000|2021-11-10 04:41:00|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|1
1636519270000|2021-11-10 04:41:10|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|3
1636519280000|2021-11-10 04:41:20|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636519290000|2021-11-10 04:41:30|2416.6|2416.3|2416.4|2416.1|2416.6|2416.3|2416.4|2416.1|0
1636519300000|2021-11-10 04:41:40|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|4
1636519310000|2021-11-10 04:41:50|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|1
1636519320000|2021-11-10 04:42:00|2416.4|2416.1|2416.6|2416.3|2416.6|2416.3|2416.4|2416.1|0
1636519350000|2021-11-10 04:42:30|||||||||1
1636519360000|2021-11-10 04:42:40|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636519380000|2021-11-10 04:43:00|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636519390000|2021-11-10 04:43:10|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636519410000|2021-11-10 04:43:30|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|1
1636519420000|2021-11-10 04:43:40|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636519430000|2021-11-10 04:43:50|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636519440000|2021-11-10 04:44:00|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636519450000|2021-11-10 04:44:10|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|0
1636519480000|2021-11-10 04:44:40|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|2
1636519490000|2021-11-10 04:44:50|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636519500000|2021-11-10 04:45:00|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|0
1636519510000|2021-11-10 04:45:10|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|2
1636519520000|2021-11-10 04:45:20|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|1
1636519540000|2021-11-10 04:45:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|2
1636519550000|2021-11-10 04:45:50|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636519560000|2021-11-10 04:46:00|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636519570000|2021-11-10 04:46:10|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636519590000|2021-11-10 04:46:30|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|0
1636519600000|2021-11-10 04:46:40|||||||||2
1636519610000|2021-11-10 04:46:50|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|2
1636519620000|2021-11-10 04:47:00|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|1
1636519630000|2021-11-10 04:47:10|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|9
1636519640000|2021-11-10 04:47:20|||||||||1
1636519650000|2021-11-10 04:47:30|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.9|2416.6|2
1636519660000|2021-11-10 04:47:40|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2
1636519670000|2021-11-10 04:47:50|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.5|2416.2|2
1636519680000|2021-11-10 04:48:00|2416.7|2416.4|2416.5|2416.2|2416.7|2416.4|2416.5|2416.2|0
1636519690000|2021-11-10 04:48:10|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636519710000|2021-11-10 04:48:30|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|0
1636519720000|2021-11-10 04:48:40|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636519730000|2021-11-10 04:48:50|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636519740000|2021-11-10 04:49:00|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636519750000|2021-11-10 04:49:10|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636519770000|2021-11-10 04:49:30|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636519780000|2021-11-10 04:49:40|2416.9|2416.6|2416.7|2416.4|2417|2416.7|2416.7|2416.4|0
1636519790000|2021-11-10 04:49:50|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|1
1636519800000|2021-11-10 04:50:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636519810000|2021-11-10 04:50:10|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|1
1636519820000|2021-11-10 04:50:20|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636519830000|2021-11-10 04:50:30|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636519840000|2021-11-10 04:50:40|2416.6|2416.3|2416.5|2416.2|2416.7|2416.4|2416.5|2416.2|0
1636519850000|2021-11-10 04:50:50|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|0
1636519860000|2021-11-10 04:51:00|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636519870000|2021-11-10 04:51:10|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|1
1636519880000|2021-11-10 04:51:20|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636519890000|2021-11-10 04:51:30|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636519910000|2021-11-10 04:51:50|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|1
1636519930000|2021-11-10 04:52:10|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636519940000|2021-11-10 04:52:20|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636519950000|2021-11-10 04:52:30|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636519970000|2021-11-10 04:52:50|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636519980000|2021-11-10 04:53:00|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636519990000|2021-11-10 04:53:10|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636520000000|2021-11-10 04:53:20|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636520010000|2021-11-10 04:53:30|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636520020000|2021-11-10 04:53:40|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636520040000|2021-11-10 04:54:00|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|5
1636520050000|2021-11-10 04:54:10|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2416.9|2416.6|4
1636520060000|2021-11-10 04:54:20|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|1
1636520080000|2021-11-10 04:54:40|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636520090000|2021-11-10 04:54:50|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636520100000|2021-11-10 04:55:00|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636520110000|2021-11-10 04:55:10|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636520120000|2021-11-10 04:55:20|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636520130000|2021-11-10 04:55:30|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|2
1636520140000|2021-11-10 04:55:40|2417.1|2416.8|2416.9|2416.6|2417.1|2416.8|2416.8|2416.5|1
1636520150000|2021-11-10 04:55:50|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636520160000|2021-11-10 04:56:00|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.8|2416.5|0
1636520170000|2021-11-10 04:56:10|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636520190000|2021-11-10 04:56:30|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636520200000|2021-11-10 04:56:40|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636520220000|2021-11-10 04:57:00|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|1
1636520230000|2021-11-10 04:57:10|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636520240000|2021-11-10 04:57:20|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|2
1636520270000|2021-11-10 04:57:50|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|1
1636520280000|2021-11-10 04:58:00|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636520290000|2021-11-10 04:58:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|3
1636520300000|2021-11-10 04:58:20|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|1
1636520310000|2021-11-10 04:58:30|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636520320000|2021-11-10 04:58:40|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636520330000|2021-11-10 04:58:50|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636520340000|2021-11-10 04:59:00|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|0
1636520350000|2021-11-10 04:59:10|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636520360000|2021-11-10 04:59:20|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636520390000|2021-11-10 04:59:50|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|0
1636520400000|2021-11-10 05:00:00|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|0
1636520410000|2021-11-10 05:00:10|||||||||1
1636520430000|2021-11-10 05:00:30|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636520440000|2021-11-10 05:00:40|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636520450000|2021-11-10 05:00:50|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636520460000|2021-11-10 05:01:00|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636520470000|2021-11-10 05:01:10|2417.3|2417|2417.6|2417.3|2417.6|2417.3|2417.3|2417|4
1636520480000|2021-11-10 05:01:20|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|0
1636520490000|2021-11-10 05:01:30|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|4
1636520500000|2021-11-10 05:01:40|2417.8|2417.5|2417.6|2417.3|2417.8|2417.5|2417.5|2417.2|5
1636520510000|2021-11-10 05:01:50|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|14
1636520520000|2021-11-10 05:02:00|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|1
1636520530000|2021-11-10 05:02:10|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.3|2417|0
1636520540000|2021-11-10 05:02:20|2417.6|2417.3|2417.4|2417.1|2417.6|2417.3|2417.4|2417.1|1
1636520550000|2021-11-10 05:02:30|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|0
1636520560000|2021-11-10 05:02:40|2417.3|2417|2417.3|2417|2417.4|2417.1|2417.3|2417|1
1636520570000|2021-11-10 05:02:50|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636520580000|2021-11-10 05:03:00|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|0
1636520590000|2021-11-10 05:03:10|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.4|2417.1|1
1636520600000|2021-11-10 05:03:20|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|0
1636520610000|2021-11-10 05:03:30|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|8
1636520620000|2021-11-10 05:03:40|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636520630000|2021-11-10 05:03:50|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|1
1636520640000|2021-11-10 05:04:00|2417.3|2417|2417.3|2417|2417.4|2417.1|2417.3|2417|1
1636520650000|2021-11-10 05:04:10|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|4
1636520660000|2021-11-10 05:04:20|||||||||2
1636520670000|2021-11-10 05:04:30|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636520680000|2021-11-10 05:04:40|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|0
1636520700000|2021-11-10 05:05:00|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636520710000|2021-11-10 05:05:10|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|1
1636520720000|2021-11-10 05:05:20|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636520730000|2021-11-10 05:05:30|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|1
1636520740000|2021-11-10 05:05:40|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|2
1636520750000|2021-11-10 05:05:50|2416.8|2416.5|2416.8|2416.5|2417|2416.7|2416.8|2416.5|3
1636520760000|2021-11-10 05:06:00|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636520770000|2021-11-10 05:06:10|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.8|2416.5|1
1636520780000|2021-11-10 05:06:20|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.8|2416.5|0
1636520790000|2021-11-10 05:06:30|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|1
1636520800000|2021-11-10 05:06:40|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|12
1636520820000|2021-11-10 05:07:00|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|19
1636520830000|2021-11-10 05:07:10|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|11
1636520840000|2021-11-10 05:07:20|2417.3|2417|2417.5|2417.2|2417.5|2417.2|2417.3|2417|13
1636520850000|2021-11-10 05:07:30|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|1
1636520860000|2021-11-10 05:07:40|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|4
1636520870000|2021-11-10 05:07:50|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|2
1636520880000|2021-11-10 05:08:00|2417.3|2417|2417.3|2417|2417.4|2417.1|2417.3|2417|0
1636520890000|2021-11-10 05:08:10|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|1
1636520900000|2021-11-10 05:08:20|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|0
1636520910000|2021-11-10 05:08:30|2417.3|2417|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|2
1636520920000|2021-11-10 05:08:40|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636520930000|2021-11-10 05:08:50|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|3
1636520940000|2021-11-10 05:09:00|2417.1|2416.8|2417|2416.7|2417.2|2416.9|2417|2416.7|0
1636520950000|2021-11-10 05:09:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636520960000|2021-11-10 05:09:20|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|0
1636520970000|2021-11-10 05:09:30|2417.1|2416.8|2417.2|2416.9|2417.3|2417|2417.1|2416.8|2
1636520980000|2021-11-10 05:09:40|2417.1|2416.8|2417|2416.7|2417.2|2416.9|2417|2416.7|0
1636520990000|2021-11-10 05:09:50|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|3
1636521000000|2021-11-10 05:10:00|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636521010000|2021-11-10 05:10:10|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|3
1636521020000|2021-11-10 05:10:20|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|1
1636521030000|2021-11-10 05:10:30|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636521040000|2021-11-10 05:10:40|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636521050000|2021-11-10 05:10:50|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636521060000|2021-11-10 05:11:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636521070000|2021-11-10 05:11:10|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636521100000|2021-11-10 05:11:40|2416.9|2416.6|2417|2416.7|2417.1|2416.8|2416.9|2416.6|2
1636521110000|2021-11-10 05:11:50|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|1
1636521120000|2021-11-10 05:12:00|2417.1|2416.8|2416.8|2416.5|2417.1|2416.8|2416.8|2416.5|3
1636521130000|2021-11-10 05:12:10|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636521140000|2021-11-10 05:12:20|||||||||4
1636521150000|2021-11-10 05:12:30|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|3
1636521160000|2021-11-10 05:12:40|||||||||1
1636521170000|2021-11-10 05:12:50|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|1
1636521180000|2021-11-10 05:13:00|2416.7|2416.4|2416.8|2416.5|2416.9|2416.6|2416.7|2416.4|0
1636521190000|2021-11-10 05:13:10|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|10
1636521200000|2021-11-10 05:13:20|2416.7|2416.4|2416.9|2416.6|2416.9|2416.6|2416.6|2416.3|1
1636521210000|2021-11-10 05:13:30|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636521220000|2021-11-10 05:13:40|2416.7|2416.4|2416.9|2416.6|2417|2416.7|2416.7|2416.4|1
1636521230000|2021-11-10 05:13:50|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|5
1636521240000|2021-11-10 05:14:00|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2416.9|2416.6|2
1636521250000|2021-11-10 05:14:10|2417.1|2416.8|2416.9|2416.6|2417.2|2416.9|2416.9|2416.6|3
1636521260000|2021-11-10 05:14:20|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|1
1636521270000|2021-11-10 05:14:30|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636521280000|2021-11-10 05:14:40|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636521290000|2021-11-10 05:14:50|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636521300000|2021-11-10 05:15:00|||||||||1
1636521320000|2021-11-10 05:15:20|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636521330000|2021-11-10 05:15:30|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636521340000|2021-11-10 05:15:40|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636521350000|2021-11-10 05:15:50|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636521360000|2021-11-10 05:16:00|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|1
1636521370000|2021-11-10 05:16:10|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|1
1636521380000|2021-11-10 05:16:20|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|1
1636521390000|2021-11-10 05:16:30|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|3
1636521400000|2021-11-10 05:16:40|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636521420000|2021-11-10 05:17:00|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.5|2416.2|2
1636521430000|2021-11-10 05:17:10|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|0
1636521440000|2021-11-10 05:17:20|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|1
1636521450000|2021-11-10 05:17:30|||||||||2
1636521460000|2021-11-10 05:17:40|||||||||1
1636521470000|2021-11-10 05:17:50|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|3
1636521480000|2021-11-10 05:18:00|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|1
1636521490000|2021-11-10 05:18:10|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|1
1636521500000|2021-11-10 05:18:20|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|4
1636521510000|2021-11-10 05:18:30|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|1
1636521520000|2021-11-10 05:18:40|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636521530000|2021-11-10 05:18:50|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636521540000|2021-11-10 05:19:00|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636521560000|2021-11-10 05:19:20|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636521580000|2021-11-10 05:19:40|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|0
1636521590000|2021-11-10 05:19:50|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|3
1636521600000|2021-11-10 05:20:00|2416.5|2416.2|2416.2|2415.9|2416.5|2416.2|2416.2|2415.9|0
1636521610000|2021-11-10 05:20:10|2416.1|2415.8|2416|2415.7|2416.2|2415.9|2416|2415.7|4
1636521620000|2021-11-10 05:20:20|||||||||3
1636521630000|2021-11-10 05:20:30|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636521640000|2021-11-10 05:20:40|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636521650000|2021-11-10 05:20:50|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|3
1636521660000|2021-11-10 05:21:00|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636521670000|2021-11-10 05:21:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636521700000|2021-11-10 05:21:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636521710000|2021-11-10 05:21:50|2416|2415.7|2416.3|2416|2416.3|2416|2416|2415.7|2
1636521720000|2021-11-10 05:22:00|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|4
1636521730000|2021-11-10 05:22:10|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|0
1636521740000|2021-11-10 05:22:20|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|1
1636521750000|2021-11-10 05:22:30|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636521760000|2021-11-10 05:22:40|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636521770000|2021-11-10 05:22:50|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|1
1636521780000|2021-11-10 05:23:00|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636521790000|2021-11-10 05:23:10|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636521800000|2021-11-10 05:23:20|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636521810000|2021-11-10 05:23:30|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636521820000|2021-11-10 05:23:40|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|1
1636521830000|2021-11-10 05:23:50|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636521840000|2021-11-10 05:24:00|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636521860000|2021-11-10 05:24:20|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636521870000|2021-11-10 05:24:30|2416.6|2416.3|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|0
1636521890000|2021-11-10 05:24:50|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636521910000|2021-11-10 05:25:10|2416.6|2416.3|2416.8|2416.5|2416.8|2416.5|2416.6|2416.3|0
1636521920000|2021-11-10 05:25:20|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|2
1636521950000|2021-11-10 05:25:50|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636521960000|2021-11-10 05:26:00|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636521970000|2021-11-10 05:26:10|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636521980000|2021-11-10 05:26:20|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636521990000|2021-11-10 05:26:30|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636522000000|2021-11-10 05:26:40|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|0
1636522010000|2021-11-10 05:26:50|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636522020000|2021-11-10 05:27:00|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636522030000|2021-11-10 05:27:10|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|1
1636522040000|2021-11-10 05:27:20|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636522050000|2021-11-10 05:27:30|||||||||1
1636522060000|2021-11-10 05:27:40|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|2
1636522070000|2021-11-10 05:27:50|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636522080000|2021-11-10 05:28:00|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636522090000|2021-11-10 05:28:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|1
1636522110000|2021-11-10 05:28:30|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636522120000|2021-11-10 05:28:40|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|4
1636522130000|2021-11-10 05:28:50|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|1
1636522140000|2021-11-10 05:29:00|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636522160000|2021-11-10 05:29:20|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|8
1636522170000|2021-11-10 05:29:30|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|11
1636522180000|2021-11-10 05:29:40|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636522190000|2021-11-10 05:29:50|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636522200000|2021-11-10 05:30:00|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636522210000|2021-11-10 05:30:10|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636522220000|2021-11-10 05:30:20|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636522230000|2021-11-10 05:30:30|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|1
1636522240000|2021-11-10 05:30:40|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636522250000|2021-11-10 05:30:50|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636522260000|2021-11-10 05:31:00|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|0
1636522280000|2021-11-10 05:31:20|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|1
1636522290000|2021-11-10 05:31:30|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|5
1636522300000|2021-11-10 05:31:40|2417.8|2417.5|2417.9|2417.6|2418|2417.7|2417.7|2417.4|7
1636522310000|2021-11-10 05:31:50|2418|2417.7|2418|2417.7|2418.1|2417.8|2417.9|2417.6|6
1636522320000|2021-11-10 05:32:00|2417.9|2417.6|2418.3|2418|2418.5|2418.2|2417.9|2417.6|19
1636522330000|2021-11-10 05:32:10|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|6
1636522340000|2021-11-10 05:32:20|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|8
1636522350000|2021-11-10 05:32:30|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|8
1636522360000|2021-11-10 05:32:40|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.2|2417.9|4
1636522370000|2021-11-10 05:32:50|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.3|2418|0
1636522380000|2021-11-10 05:33:00|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.3|2418|1
1636522390000|2021-11-10 05:33:10|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|5
1636522400000|2021-11-10 05:33:20|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.3|2418|0
1636522410000|2021-11-10 05:33:30|2418.5|2418.2|2418.7|2418.4|2418.7|2418.4|2418.5|2418.2|5
1636522420000|2021-11-10 05:33:40|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|5
1636522430000|2021-11-10 05:33:50|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.4|2418.1|2
1636522440000|2021-11-10 05:34:00|2418.4|2418.1|2418.2|2417.9|2418.5|2418.2|2418.2|2417.9|3
1636522450000|2021-11-10 05:34:10|2418.3|2418|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636522460000|2021-11-10 05:34:20|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636522470000|2021-11-10 05:34:30|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636522480000|2021-11-10 05:34:40|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|13
1636522490000|2021-11-10 05:34:50|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|0
1636522500000|2021-11-10 05:35:00|2418.4|2418.1|2418.2|2417.9|2418.5|2418.2|2418.2|2417.9|7
1636522510000|2021-11-10 05:35:10|2418.3|2418|2418.1|2417.8|2418.3|2418|2418.1|2417.8|0
1636522520000|2021-11-10 05:35:20|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636522530000|2021-11-10 05:35:30|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|1
1636522540000|2021-11-10 05:35:40|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|1
1636522550000|2021-11-10 05:35:50|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|0
1636522570000|2021-11-10 05:36:10|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|3
1636522580000|2021-11-10 05:36:20|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|0
1636522590000|2021-11-10 05:36:30|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|6
1636522600000|2021-11-10 05:36:40|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|0
1636522610000|2021-11-10 05:36:50|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|1
1636522630000|2021-11-10 05:37:10|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|0
1636522660000|2021-11-10 05:37:40|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|1
1636522670000|2021-11-10 05:37:50|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|0
1636522680000|2021-11-10 05:38:00|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|0
1636522690000|2021-11-10 05:38:10|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|0
1636522700000|2021-11-10 05:38:20|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|0
1636522710000|2021-11-10 05:38:30|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.8|2417.5|0
1636522720000|2021-11-10 05:38:40|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|0
1636522730000|2021-11-10 05:38:50|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|0
1636522740000|2021-11-10 05:39:00|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.6|2417.3|1
1636522750000|2021-11-10 05:39:10|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|0
1636522760000|2021-11-10 05:39:20|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|1
1636522770000|2021-11-10 05:39:30|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|0
1636522780000|2021-11-10 05:39:40|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|0
1636522790000|2021-11-10 05:39:50|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|1
1636522800000|2021-11-10 05:40:00|2418.1|2417.8|2418.3|2418|2418.3|2418|2418.1|2417.8|0
1636522810000|2021-11-10 05:40:10|2418.4|2418.1|2418.8|2418.5|2418.8|2418.5|2418.4|2418.1|11
1636522820000|2021-11-10 05:40:20|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|0
1636522830000|2021-11-10 05:40:30|2418.8|2418.5|2419|2418.7|2419|2418.7|2418.8|2418.5|6
1636522840000|2021-11-10 05:40:40|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419|2418.7|2
1636522850000|2021-11-10 05:40:50|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|1
1636522860000|2021-11-10 05:41:00|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|4
1636522880000|2021-11-10 05:41:20|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|0
1636522890000|2021-11-10 05:41:30|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|0
1636522900000|2021-11-10 05:41:40|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|1
1636522910000|2021-11-10 05:41:50|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2419|2418.7|3
1636522920000|2021-11-10 05:42:00|2419.1|2418.8|2419|2418.7|2419.2|2418.9|2419|2418.7|0
1636522930000|2021-11-10 05:42:10|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|0
1636522940000|2021-11-10 05:42:20|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636522950000|2021-11-10 05:42:30|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|0
1636522960000|2021-11-10 05:42:40|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|0
1636522970000|2021-11-10 05:42:50|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|2
1636522980000|2021-11-10 05:43:00|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|0
1636522990000|2021-11-10 05:43:10|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|0
1636523000000|2021-11-10 05:43:20|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636523030000|2021-11-10 05:43:50|2419.3|2419|2419.1|2418.8|2419.3|2419|2419.1|2418.8|0
1636523040000|2021-11-10 05:44:00|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|2
1636523060000|2021-11-10 05:44:20|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.9|2418.6|1
1636523070000|2021-11-10 05:44:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636523080000|2021-11-10 05:44:40|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636523090000|2021-11-10 05:44:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|0
1636523100000|2021-11-10 05:45:00|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|1
1636523110000|2021-11-10 05:45:10|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|3
1636523120000|2021-11-10 05:45:20|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|0
1636523130000|2021-11-10 05:45:30|2418.8|2418.5|2418.4|2418.1|2418.9|2418.6|2418.3|2418|6
1636523140000|2021-11-10 05:45:40|2418.3|2418|2418.4|2418.1|2418.4|2418.1|2418.3|2418|0
1636523150000|2021-11-10 05:45:50|2418.5|2418.2|2418.3|2418|2418.5|2418.2|2418.3|2418|1
1636523160000|2021-11-10 05:46:00|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|0
1636523170000|2021-11-10 05:46:10|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.4|2418.1|0
1636523180000|2021-11-10 05:46:20|2418.4|2418.1|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|1
1636523200000|2021-11-10 05:46:40|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|0
1636523210000|2021-11-10 05:46:50|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|3
1636523220000|2021-11-10 05:47:00|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|0
1636523240000|2021-11-10 05:47:20|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|1
1636523250000|2021-11-10 05:47:30|2419|2418.7|2419.2|2418.9|2419.2|2418.9|2419|2418.7|0
1636523260000|2021-11-10 05:47:40|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.1|2418.8|1
1636523270000|2021-11-10 05:47:50|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|0
1636523280000|2021-11-10 05:48:00|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636523290000|2021-11-10 05:48:10|2419.3|2419|2419.3|2419|2419.3|2419|2419.2|2418.9|5
1636523320000|2021-11-10 05:48:40|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|6
1636523330000|2021-11-10 05:48:50|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|1
1636523340000|2021-11-10 05:49:00|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2
1636523350000|2021-11-10 05:49:10|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.3|2419|8
1636523360000|2021-11-10 05:49:20|2419.3|2419|2419.2|2418.9|2419.4|2419.1|2419.2|2418.9|2
1636523370000|2021-11-10 05:49:30|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|1
1636523380000|2021-11-10 05:49:40|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|2
1636523400000|2021-11-10 05:50:00|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636523410000|2021-11-10 05:50:10|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|0
1636523420000|2021-11-10 05:50:20|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|1
1636523430000|2021-11-10 05:50:30|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|0
1636523440000|2021-11-10 05:50:40|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636523450000|2021-11-10 05:50:50|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|1
1636523460000|2021-11-10 05:51:00|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|2
1636523480000|2021-11-10 05:51:20|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636523490000|2021-11-10 05:51:30|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|0
1636523500000|2021-11-10 05:51:40|2418.8|2418.5|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636523510000|2021-11-10 05:51:50|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|0
1636523520000|2021-11-10 05:52:00|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636523530000|2021-11-10 05:52:10|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|5
1636523540000|2021-11-10 05:52:20|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|1
1636523550000|2021-11-10 05:52:30|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|3
1636523560000|2021-11-10 05:52:40|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|0
1636523570000|2021-11-10 05:52:50|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|6
1636523580000|2021-11-10 05:53:00|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636523590000|2021-11-10 05:53:10|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636523610000|2021-11-10 05:53:30|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636523620000|2021-11-10 05:53:40|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|7
1636523630000|2021-11-10 05:53:50|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|1
1636523640000|2021-11-10 05:54:00|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|5
1636523650000|2021-11-10 05:54:10|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|1
1636523670000|2021-11-10 05:54:30|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|17
1636523680000|2021-11-10 05:54:40|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|3
1636523690000|2021-11-10 05:54:50|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|1
1636523700000|2021-11-10 05:55:00|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|2
1636523710000|2021-11-10 05:55:10|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636523730000|2021-11-10 05:55:30|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|2
1636523740000|2021-11-10 05:55:40|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|2
1636523750000|2021-11-10 05:55:50|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636523760000|2021-11-10 05:56:00|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|4
1636523770000|2021-11-10 05:56:10|2418.3|2418|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636523800000|2021-11-10 05:56:40|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|0
1636523810000|2021-11-10 05:56:50|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|0
1636523820000|2021-11-10 05:57:00|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|0
1636523830000|2021-11-10 05:57:10|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.4|2418.1|0
1636523840000|2021-11-10 05:57:20|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|0
1636523850000|2021-11-10 05:57:30|2418.5|2418.2|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|0
1636523860000|2021-11-10 05:57:40|2418.3|2418|2418.4|2418.1|2418.4|2418.1|2418.3|2418|1
1636523870000|2021-11-10 05:57:50|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|1
1636523880000|2021-11-10 05:58:00|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.3|2418|0
1636523890000|2021-11-10 05:58:10|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|0
1636523900000|2021-11-10 05:58:20|2418.5|2418.2|2418.4|2418.1|2418.6|2418.3|2418.4|2418.1|0
1636523910000|2021-11-10 05:58:30|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|0
1636523920000|2021-11-10 05:58:40|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|0
1636523930000|2021-11-10 05:58:50|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636523940000|2021-11-10 05:59:00|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|3
1636523960000|2021-11-10 05:59:20|2418.1|2417.8|2418.3|2418|2418.3|2418|2418|2417.7|1
1636523970000|2021-11-10 05:59:30|2418.2|2417.9|2418.3|2418|2418.4|2418.1|2418.2|2417.9|2
1636523980000|2021-11-10 05:59:40|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.1|2417.8|2
1636523990000|2021-11-10 05:59:50|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418|2417.7|0
1636524000000|2021-11-10 06:00:00|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|2
1636524010000|2021-11-10 06:00:10|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.9|2417.6|2
1636524020000|2021-11-10 06:00:20|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.6|2417.3|2
1636524030000|2021-11-10 06:00:30|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|1
1636524040000|2021-11-10 06:00:40|2417.6|2417.3|2417.9|2417.6|2417.9|2417.6|2417.6|2417.3|2
1636524050000|2021-11-10 06:00:50|||||||||1
1636524060000|2021-11-10 06:01:00|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|1
1636524070000|2021-11-10 06:01:10|2418|2417.7|2418.2|2417.9|2418.2|2417.9|2418|2417.7|2
1636524080000|2021-11-10 06:01:20|2418.1|2417.8|2418.3|2418|2418.3|2418|2418.1|2417.8|0
1636524090000|2021-11-10 06:01:30|2418.4|2418.1|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|0
1636524110000|2021-11-10 06:01:50|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.3|2418|1
1636524120000|2021-11-10 06:02:00|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|0
1636524130000|2021-11-10 06:02:10|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|0
1636524140000|2021-11-10 06:02:20|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.4|2418.1|0
1636524150000|2021-11-10 06:02:30|2418.4|2418.1|2418.2|2417.9|2418.4|2418.1|2418.2|2417.9|0
1636524160000|2021-11-10 06:02:40|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|0
1636524170000|2021-11-10 06:02:50|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636524180000|2021-11-10 06:03:00|2418.3|2418|2418.3|2418|2418.3|2418|2418.1|2417.8|5
1636524200000|2021-11-10 06:03:20|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636524210000|2021-11-10 06:03:30|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|0
1636524220000|2021-11-10 06:03:40|2418.1|2417.8|2418.3|2418|2418.3|2418|2418.1|2417.8|0
1636524230000|2021-11-10 06:03:50|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.3|2418|0
1636524240000|2021-11-10 06:04:00|2418.3|2418|2418.4|2418.1|2418.4|2418.1|2418.3|2418|0
1636524250000|2021-11-10 06:04:10|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|0
1636524260000|2021-11-10 06:04:20|2418.5|2418.2|2418.6|2418.3|2418.7|2418.4|2418.5|2418.2|0
1636524270000|2021-11-10 06:04:30|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|0
1636524280000|2021-11-10 06:04:40|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|2
1636524290000|2021-11-10 06:04:50|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|0
1636524300000|2021-11-10 06:05:00|2418.7|2418.4|2419.1|2418.8|2419.1|2418.8|2418.7|2418.4|2
1636524310000|2021-11-10 06:05:10|2419|2418.7|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|2
1636524320000|2021-11-10 06:05:20|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|0
1636524330000|2021-11-10 06:05:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636524340000|2021-11-10 06:05:40|2418.9|2418.6|2418.7|2418.4|2418.9|2418.6|2418.7|2418.4|4
1636524350000|2021-11-10 06:05:50|2418.6|2418.3|2418.7|2418.4|2418.8|2418.5|2418.6|2418.3|1
1636524360000|2021-11-10 06:06:00|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|1
1636524370000|2021-11-10 06:06:10|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|0
1636524380000|2021-11-10 06:06:20|2418.8|2418.5|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636524390000|2021-11-10 06:06:30|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|0
1636524400000|2021-11-10 06:06:40|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|0
1636524410000|2021-11-10 06:06:50|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636524420000|2021-11-10 06:07:00|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636524430000|2021-11-10 06:07:10|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|0
1636524440000|2021-11-10 06:07:20|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|0
1636524450000|2021-11-10 06:07:30|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|0
1636524460000|2021-11-10 06:07:40|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|1
1636524470000|2021-11-10 06:07:50|2419|2418.7|2418.8|2418.5|2419|2418.7|2418.8|2418.5|0
1636524480000|2021-11-10 06:08:00|2418.9|2418.6|2418.7|2418.4|2418.9|2418.6|2418.7|2418.4|0
1636524490000|2021-11-10 06:08:10|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|0
1636524500000|2021-11-10 06:08:20|2418.8|2418.5|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636524510000|2021-11-10 06:08:30|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|0
1636524520000|2021-11-10 06:08:40|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|1
1636524530000|2021-11-10 06:08:50|2418.8|2418.5|2419|2418.7|2419|2418.7|2418.8|2418.5|1
1636524540000|2021-11-10 06:09:00|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|0
1636524550000|2021-11-10 06:09:10|2419.1|2418.8|2419.2|2418.9|2419.3|2419|2419.1|2418.8|0
1636524560000|2021-11-10 06:09:20|2419.1|2418.8|2419.2|2418.9|2419.3|2419|2419.1|2418.8|4
1636524570000|2021-11-10 06:09:30|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|1
1636524580000|2021-11-10 06:09:40|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|3
1636524590000|2021-11-10 06:09:50|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|1
1636524600000|2021-11-10 06:10:00|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|1
1636524610000|2021-11-10 06:10:10|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.3|2419|0
1636524620000|2021-11-10 06:10:20|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|1
1636524630000|2021-11-10 06:10:30|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636524640000|2021-11-10 06:10:40|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|4
1636524650000|2021-11-10 06:10:50|2419.6|2419.3|2419.5|2419.2|2419.7|2419.4|2419.4|2419.1|2
1636524660000|2021-11-10 06:11:00|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.3|2419|3
1636524670000|2021-11-10 06:11:10|2419.4|2419.1|2419.3|2419|2419.5|2419.2|2419.3|2419|2
1636524680000|2021-11-10 06:11:20|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.3|2419|5
1636524690000|2021-11-10 06:11:30|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|1
1636524700000|2021-11-10 06:11:40|2419.2|2418.9|2419.2|2418.9|2419.3|2419|2419.2|2418.9|0
1636524720000|2021-11-10 06:12:00|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|1
1636524730000|2021-11-10 06:12:10|2419.3|2419|2419.5|2419.2|2419.5|2419.2|2419.2|2418.9|4
1636524740000|2021-11-10 06:12:20|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.3|2419|12
1636524760000|2021-11-10 06:12:40|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|1
1636524770000|2021-11-10 06:12:50|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|0
1636524780000|2021-11-10 06:13:00|2419.5|2419.2|2419.6|2419.3|2419.6|2419.3|2419.5|2419.2|0
1636524790000|2021-11-10 06:13:10|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636524800000|2021-11-10 06:13:20|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.3|2419|1
1636524810000|2021-11-10 06:13:30|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|0
1636524820000|2021-11-10 06:13:40|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.3|2419|1
1636524830000|2021-11-10 06:13:50|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.3|2419|2
1636524840000|2021-11-10 06:14:00|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636524850000|2021-11-10 06:14:10|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636524860000|2021-11-10 06:14:20|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636524870000|2021-11-10 06:14:30|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|0
1636524880000|2021-11-10 06:14:40|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636524900000|2021-11-10 06:15:00|2419.4|2419.1|2419.7|2419.4|2419.7|2419.4|2419.4|2419.1|1
1636524910000|2021-11-10 06:15:10|2419.8|2419.5|2419.7|2419.4|2419.8|2419.5|2419.7|2419.4|0
1636524930000|2021-11-10 06:15:30|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|6
1636524950000|2021-11-10 06:15:50|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|0
1636524960000|2021-11-10 06:16:00|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2
1636524970000|2021-11-10 06:16:10|2419.8|2419.5|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|0
1636524980000|2021-11-10 06:16:20|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|1
1636524990000|2021-11-10 06:16:30|2419.7|2419.4|2419.7|2419.4|2419.9|2419.6|2419.7|2419.4|2
1636525000000|2021-11-10 06:16:40|2419.8|2419.5|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|3
1636525010000|2021-11-10 06:16:50|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|0
1636525020000|2021-11-10 06:17:00|2419.8|2419.5|2419.9|2419.6|2419.9|2419.6|2419.7|2419.4|0
1636525030000|2021-11-10 06:17:10|2419.8|2419.5|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|0
1636525040000|2021-11-10 06:17:20|2420|2419.7|2420.1|2419.8|2420.1|2419.8|2420|2419.7|5
1636525060000|2021-11-10 06:17:40|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|0
1636525100000|2021-11-10 06:18:20|||||||||1
1636525110000|2021-11-10 06:18:30|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|0
1636525120000|2021-11-10 06:18:40|2420.2|2419.9|2420.2|2419.9|2420.3|2420|2420.1|2419.8|4
1636525130000|2021-11-10 06:18:50|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|1
1636525140000|2021-11-10 06:19:00|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|3
1636525150000|2021-11-10 06:19:10|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|1
1636525160000|2021-11-10 06:19:20|||||||||2
1636525190000|2021-11-10 06:19:50|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|5
1636525200000|2021-11-10 06:20:00|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|0
1636525210000|2021-11-10 06:20:10|||||||||1
1636525220000|2021-11-10 06:20:20|2420.2|2419.9|2420|2419.7|2420.2|2419.9|2420|2419.7|14
1636525230000|2021-11-10 06:20:30|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|5
1636525240000|2021-11-10 06:20:40|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|5
1636525250000|2021-11-10 06:20:50|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|0
1636525260000|2021-11-10 06:21:00|2419.9|2419.6|2419.9|2419.6|2420|2419.7|2419.8|2419.5|4
1636525270000|2021-11-10 06:21:10|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|0
1636525280000|2021-11-10 06:21:20|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|2
1636525290000|2021-11-10 06:21:30|2420|2419.7|2420|2419.7|2420|2419.7|2420|2419.7|0
1636525300000|2021-11-10 06:21:40|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|0
1636525310000|2021-11-10 06:21:50|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|1
1636525330000|2021-11-10 06:22:10|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|1
1636525340000|2021-11-10 06:22:20|2419.9|2419.6|2419.9|2419.6|2420|2419.7|2419.9|2419.6|0
1636525350000|2021-11-10 06:22:30|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|0
1636525360000|2021-11-10 06:22:40|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|0
1636525370000|2021-11-10 06:22:50|2420|2419.7|2420|2419.7|2420|2419.7|2419.9|2419.6|2
1636525380000|2021-11-10 06:23:00|2419.9|2419.6|2419.9|2419.6|2420|2419.7|2419.8|2419.5|1
1636525390000|2021-11-10 06:23:10|2419.8|2419.5|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|0
1636525400000|2021-11-10 06:23:20|||||||||1
1636525440000|2021-11-10 06:24:00|2420|2419.7|2420|2419.7|2420|2419.7|2420|2419.7|1
1636525450000|2021-11-10 06:24:10|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|0
1636525460000|2021-11-10 06:24:20|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2
1636525470000|2021-11-10 06:24:30|2419.8|2419.5|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|2
1636525480000|2021-11-10 06:24:40|2419.8|2419.5|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|0
1636525490000|2021-11-10 06:24:50|||||||||3
1636525500000|2021-11-10 06:25:00|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|0
1636525510000|2021-11-10 06:25:10|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|3
1636525520000|2021-11-10 06:25:20|2420|2419.7|2420|2419.7|2420.1|2419.8|2419.9|2419.6|0
1636525530000|2021-11-10 06:25:30|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2419.9|2419.6|0
1636525540000|2021-11-10 06:25:40|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2420|2419.7|2
1636525550000|2021-11-10 06:25:50|2419.9|2419.6|2420.1|2419.8|2420.1|2419.8|2419.9|2419.6|2
1636525560000|2021-11-10 06:26:00|2420|2419.7|2420.1|2419.8|2420.1|2419.8|2420|2419.7|0
1636525570000|2021-11-10 06:26:10|2420|2419.7|2420|2419.7|2420.1|2419.8|2420|2419.7|0
1636525580000|2021-11-10 06:26:20|2420.1|2419.8|2419.9|2419.6|2420.1|2419.8|2419.9|2419.6|1
1636525590000|2021-11-10 06:26:30|2420|2419.7|2420.1|2419.8|2420.1|2419.8|2419.9|2419.6|0
1636525600000|2021-11-10 06:26:40|2420|2419.7|2420|2419.7|2420.1|2419.8|2420|2419.7|0
1636525610000|2021-11-10 06:26:50|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2420|2419.7|0
1636525620000|2021-11-10 06:27:00|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2420|2419.7|0
1636525630000|2021-11-10 06:27:10|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|2
1636525640000|2021-11-10 06:27:20|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|0
1636525670000|2021-11-10 06:27:50|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|0
1636525680000|2021-11-10 06:28:00|2420|2419.7|2420.2|2419.9|2420.2|2419.9|2420|2419.7|0
1636525690000|2021-11-10 06:28:10|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|1
1636525700000|2021-11-10 06:28:20|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|2
1636525710000|2021-11-10 06:28:30|2420.3|2420|2420.4|2420.1|2420.5|2420.2|2420.3|2420|6
1636525720000|2021-11-10 06:28:40|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|0
1636525730000|2021-11-10 06:28:50|2420.4|2420.1|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|0
1636525740000|2021-11-10 06:29:00|2420.4|2420.1|2420.7|2420.4|2420.7|2420.4|2420.4|2420.1|8
1636525750000|2021-11-10 06:29:10|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|3
1636525760000|2021-11-10 06:29:20|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|0
1636525770000|2021-11-10 06:29:30|2420.8|2420.5|2421.2|2420.9|2421.2|2420.9|2420.8|2420.5|9
1636525780000|2021-11-10 06:29:40|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|5
1636525790000|2021-11-10 06:29:50|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|11
1636525800000|2021-11-10 06:30:00|2421.3|2421|2421.2|2420.9|2421.6|2421.3|2421.2|2420.9|16
1636525810000|2021-11-10 06:30:10|2421.3|2421|2421.1|2420.8|2421.3|2421|2421.1|2420.8|5
1636525820000|2021-11-10 06:30:20|2421|2420.7|2421|2420.7|2421.1|2420.8|2421|2420.7|0
1636525830000|2021-11-10 06:30:30|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|0
1636525840000|2021-11-10 06:30:40|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.9|2420.6|1
1636525850000|2021-11-10 06:30:50|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|5
1636525860000|2021-11-10 06:31:00|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|2
1636525870000|2021-11-10 06:31:10|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|0
1636525880000|2021-11-10 06:31:20|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|5
1636525890000|2021-11-10 06:31:30|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|1
1636525900000|2021-11-10 06:31:40|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|1
1636525910000|2021-11-10 06:31:50|2420.8|2420.5|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|0
1636525920000|2021-11-10 06:32:00|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|0
1636525940000|2021-11-10 06:32:20|2420.5|2420.2|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|1
1636525950000|2021-11-10 06:32:30|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|0
1636525960000|2021-11-10 06:32:40|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|1
1636525970000|2021-11-10 06:32:50|2421|2420.7|2421|2420.7|2421|2420.7|2420.9|2420.6|2
1636525980000|2021-11-10 06:33:00|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|5
1636525990000|2021-11-10 06:33:10|2421|2420.7|2421|2420.7|2421|2420.7|2421|2420.7|0
1636526000000|2021-11-10 06:33:20|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|1
1636526010000|2021-11-10 06:33:30|2421.2|2420.9|2421.2|2420.9|2421.3|2421|2421.2|2420.9|5
1636526020000|2021-11-10 06:33:40|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|1
1636526030000|2021-11-10 06:33:50|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|0
1636526040000|2021-11-10 06:34:00|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|0
1636526060000|2021-11-10 06:34:20|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|0
1636526070000|2021-11-10 06:34:30|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|0
1636526090000|2021-11-10 06:34:50|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|3
1636526100000|2021-11-10 06:35:00|2421|2420.7|2421|2420.7|2421|2420.7|2421|2420.7|4
1636526110000|2021-11-10 06:35:10|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|0
1636526120000|2021-11-10 06:35:20|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|0
1636526130000|2021-11-10 06:35:30|||||||||1
1636526140000|2021-11-10 06:35:40|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|0
1636526150000|2021-11-10 06:35:50|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|0
1636526160000|2021-11-10 06:36:00|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.4|2421.1|6
1636526170000|2021-11-10 06:36:10|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|0
1636526180000|2021-11-10 06:36:20|2421.6|2421.3|2421.7|2421.4|2421.8|2421.5|2421.6|2421.3|0
1636526190000|2021-11-10 06:36:30|2421.8|2421.5|2422|2421.7|2422|2421.7|2421.8|2421.5|2
1636526200000|2021-11-10 06:36:40|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|2422|2421.7|2
1636526210000|2021-11-10 06:36:50|||||||||1
1636526220000|2021-11-10 06:37:00|2422.3|2422|2422.3|2422|2422.3|2422|2422.3|2422|10
1636526230000|2021-11-10 06:37:10|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|3
1636526240000|2021-11-10 06:37:20|||||||||1
1636526250000|2021-11-10 06:37:30|2422.3|2422|2422.2|2421.9|2422.3|2422|2422.2|2421.9|5
1636526260000|2021-11-10 06:37:40|2422.1|2421.8|2422.3|2422|2422.3|2422|2422.1|2421.8|1
1636526280000|2021-11-10 06:38:00|2422.2|2421.9|2422.2|2421.9|2422.3|2422|2422.2|2421.9|1
1636526290000|2021-11-10 06:38:10|2422.3|2422|2422.3|2422|2422.3|2422|2422.3|2422|0
1636526300000|2021-11-10 06:38:20|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|5
1636526310000|2021-11-10 06:38:30|||||||||1
1636526320000|2021-11-10 06:38:40|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|4
1636526330000|2021-11-10 06:38:50|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|12
1636526340000|2021-11-10 06:39:00|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.3|2422|6
1636526350000|2021-11-10 06:39:10|||||||||1
1636526360000|2021-11-10 06:39:20|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.4|2422.1|1
1636526370000|2021-11-10 06:39:30|2422.6|2422.3|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|2
1636526380000|2021-11-10 06:39:40|2422.5|2422.2|2422.4|2422.1|2422.6|2422.3|2422.4|2422.1|0
1636526390000|2021-11-10 06:39:50|2422.5|2422.2|2422.4|2422.1|2422.6|2422.3|2422.4|2422.1|1
1636526400000|2021-11-10 06:40:00|2422.3|2422|2422.4|2422.1|2422.4|2422.1|2422.3|2422|0
1636526410000|2021-11-10 06:40:10|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.6|2422.3|3
1636526420000|2021-11-10 06:40:20|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|5
1636526430000|2021-11-10 06:40:30|||||||||1
1636526440000|2021-11-10 06:40:40|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.7|2422.4|3
1636526450000|2021-11-10 06:40:50|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.6|2422.3|1
1636526460000|2021-11-10 06:41:00|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.6|2422.3|1
1636526470000|2021-11-10 06:41:10|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.6|2422.3|1
1636526480000|2021-11-10 06:41:20|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.6|2422.3|0
1636526490000|2021-11-10 06:41:30|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|2
1636526500000|2021-11-10 06:41:40|2422.6|2422.3|2422.4|2422.1|2422.6|2422.3|2422.4|2422.1|0
1636526510000|2021-11-10 06:41:50|2422.5|2422.2|2422.7|2422.4|2422.7|2422.4|2422.5|2422.2|8
1636526540000|2021-11-10 06:42:20|2422.8|2422.5|2422.7|2422.4|2422.8|2422.5|2422.7|2422.4|1
1636526550000|2021-11-10 06:42:30|2422.8|2422.5|2422.7|2422.4|2422.8|2422.5|2422.6|2422.3|2
1636526560000|2021-11-10 06:42:40|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.6|2422.3|0
1636526570000|2021-11-10 06:42:50|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|0
1636526590000|2021-11-10 06:43:10|2422.8|2422.5|2422.7|2422.4|2422.8|2422.5|2422.6|2422.3|0
1636526600000|2021-11-10 06:43:20|2422.6|2422.3|2422.5|2422.2|2422.7|2422.4|2422.5|2422.2|2
1636526610000|2021-11-10 06:43:30|2422.6|2422.3|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|6
1636526620000|2021-11-10 06:43:40|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|5
1636526630000|2021-11-10 06:43:50|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|1
1636526650000|2021-11-10 06:44:10|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|0
1636526660000|2021-11-10 06:44:20|||||||||3
1636526680000|2021-11-10 06:44:40|2422.3|2422|2422.5|2422.2|2422.5|2422.2|2422.3|2422|8
1636526690000|2021-11-10 06:44:50|2422.4|2422.1|2422.5|2422.2|2422.5|2422.2|2422.4|2422.1|1
1636526700000|2021-11-10 06:45:00|2422.4|2422.1|2422.5|2422.2|2422.6|2422.3|2422.4|2422.1|3
1636526710000|2021-11-10 06:45:10|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.5|2422.2|4
1636526720000|2021-11-10 06:45:20|2422.7|2422.4|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|3
1636526730000|2021-11-10 06:45:30|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|4
1636526740000|2021-11-10 06:45:40|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.5|2422.2|5
1636526750000|2021-11-10 06:45:50|2422.7|2422.4|2422.5|2422.2|2422.7|2422.4|2422.4|2422.1|6
1636526760000|2021-11-10 06:46:00|2422.4|2422.1|2422.3|2422|2422.5|2422.2|2422.3|2422|0
1636526770000|2021-11-10 06:46:10|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.2|2421.9|0
1636526780000|2021-11-10 06:46:20|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.2|2421.9|0
1636526810000|2021-11-10 06:46:50|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|0
1636526830000|2021-11-10 06:47:10|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|1
1636526840000|2021-11-10 06:47:20|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|3
1636526850000|2021-11-10 06:47:30|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.7|2422.4|6
1636526860000|2021-11-10 06:47:40|2422.8|2422.5|2422.8|2422.5|2422.9|2422.6|2422.8|2422.5|0
1636526870000|2021-11-10 06:47:50|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.6|2422.3|0
1636526880000|2021-11-10 06:48:00|2422.6|2422.3|2422.7|2422.4|2422.7|2422.4|2422.6|2422.3|1
1636526890000|2021-11-10 06:48:10|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.6|2422.3|2
1636526900000|2021-11-10 06:48:20|2422.7|2422.4|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|0
1636526910000|2021-11-10 06:48:30|2422.9|2422.6|2422.7|2422.4|2422.9|2422.6|2422.7|2422.4|9
1636526920000|2021-11-10 06:48:40|2422.8|2422.5|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|4
1636526930000|2021-11-10 06:48:50|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.6|2422.3|12
1636526940000|2021-11-10 06:49:00|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|0
1636526950000|2021-11-10 06:49:10|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.7|2422.4|0
1636526960000|2021-11-10 06:49:20|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|1
1636526970000|2021-11-10 06:49:30|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|1
1636526980000|2021-11-10 06:49:40|2422.8|2422.5|2422.8|2422.5|2422.9|2422.6|2422.8|2422.5|0
1636526990000|2021-11-10 06:49:50|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|1
1636527000000|2021-11-10 06:50:00|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.8|2422.5|2
1636527010000|2021-11-10 06:50:10|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.9|2422.6|0
1636527020000|2021-11-10 06:50:20|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.9|2422.6|1
1636527030000|2021-11-10 06:50:30|2423|2422.7|2423|2422.7|2423|2422.7|2422.9|2422.6|0
1636527040000|2021-11-10 06:50:40|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|1
1636527050000|2021-11-10 06:50:50|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2
1636527060000|2021-11-10 06:51:00|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|3
1636527070000|2021-11-10 06:51:10|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636527080000|2021-11-10 06:51:20|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2422.9|2422.6|2
1636527090000|2021-11-10 06:51:30|||||||||3
1636527100000|2021-11-10 06:51:40|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|0
1636527110000|2021-11-10 06:51:50|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|16
1636527120000|2021-11-10 06:52:00|2423.3|2423|2423.3|2423|2423.4|2423.1|2423.2|2422.9|5
1636527130000|2021-11-10 06:52:10|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|1
1636527140000|2021-11-10 06:52:20|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2
1636527150000|2021-11-10 06:52:30|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|0
1636527160000|2021-11-10 06:52:40|||||||||1
1636527170000|2021-11-10 06:52:50|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|7
1636527180000|2021-11-10 06:53:00|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|13
1636527190000|2021-11-10 06:53:10|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|3
1636527200000|2021-11-10 06:53:20|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|0
1636527210000|2021-11-10 06:53:30|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|0
1636527220000|2021-11-10 06:53:40|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.3|2423|0
1636527230000|2021-11-10 06:53:50|2423.6|2423.3|2423.8|2423.5|2423.8|2423.5|2423.5|2423.2|1
1636527240000|2021-11-10 06:54:00|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|6
1636527250000|2021-11-10 06:54:10|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|2
1636527260000|2021-11-10 06:54:20|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|2
1636527270000|2021-11-10 06:54:30|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636527280000|2021-11-10 06:54:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|3
1636527290000|2021-11-10 06:54:50|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|1
1636527300000|2021-11-10 06:55:00|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.3|2423|0
1636527310000|2021-11-10 06:55:10|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|0
1636527320000|2021-11-10 06:55:20|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|0
1636527330000|2021-11-10 06:55:30|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.3|2423|2
1636527340000|2021-11-10 06:55:40|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|1
1636527350000|2021-11-10 06:55:50|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.3|2423|0
1636527360000|2021-11-10 06:56:00|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.3|2423|4
1636527370000|2021-11-10 06:56:10|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|1
1636527380000|2021-11-10 06:56:20|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|0
1636527390000|2021-11-10 06:56:30|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|0
1636527400000|2021-11-10 06:56:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|0
1636527410000|2021-11-10 06:56:50|2423.5|2423.2|2423.3|2423|2423.5|2423.2|2423.3|2423|1
1636527420000|2021-11-10 06:57:00|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.2|2422.9|0
1636527430000|2021-11-10 06:57:10|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|0
1636527440000|2021-11-10 06:57:20|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423|2422.7|1
1636527450000|2021-11-10 06:57:30|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|3
1636527460000|2021-11-10 06:57:40|2423.1|2422.8|2423|2422.7|2423.1|2422.8|2423|2422.7|0
1636527470000|2021-11-10 06:57:50|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2
1636527480000|2021-11-10 06:58:00|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636527490000|2021-11-10 06:58:10|2423|2422.7|2423.2|2422.9|2423.3|2423|2422.9|2422.6|5
1636527500000|2021-11-10 06:58:20|2423.1|2422.8|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|0
1636527510000|2021-11-10 06:58:30|2423.2|2422.9|2423|2422.7|2423.2|2422.9|2423|2422.7|0
1636527520000|2021-11-10 06:58:40|2423.1|2422.8|2423.2|2422.9|2423.3|2423|2423.1|2422.8|1
1636527530000|2021-11-10 06:58:50|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|0
1636527540000|2021-11-10 06:59:00|2423.3|2423|2423.3|2423|2423.3|2423|2423.2|2422.9|1
1636527550000|2021-11-10 06:59:10|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|1
1636527560000|2021-11-10 06:59:20|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|1
1636527590000|2021-11-10 06:59:50|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|4
1636527600000|2021-11-10 07:00:00|2423.6|2423.3|2423.6|2423.3|2424|2423.7|2423.6|2423.3|10
1636527610000|2021-11-10 07:00:10|2423.5|2423.2|2422.8|2422.5|2423.6|2423.3|2422.8|2422.5|55
1636527620000|2021-11-10 07:00:20|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.6|2422.3|2
1636527630000|2021-11-10 07:00:30|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|2
1636527640000|2021-11-10 07:00:40|2422.9|2422.6|2422.6|2422.3|2422.9|2422.6|2422.6|2422.3|1
1636527650000|2021-11-10 07:00:50|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|7
1636527660000|2021-11-10 07:01:00|2422.8|2422.5|2422.9|2422.6|2423.1|2422.8|2422.8|2422.5|5
1636527670000|2021-11-10 07:01:10|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.9|2422.6|0
1636527680000|2021-11-10 07:01:20|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636527690000|2021-11-10 07:01:30|2422.8|2422.5|2422.8|2422.5|2423|2422.7|2422.8|2422.5|0
1636527700000|2021-11-10 07:01:40|2422.9|2422.6|2422.8|2422.5|2423|2422.7|2422.8|2422.5|2
1636527710000|2021-11-10 07:01:50|2422.9|2422.6|2423|2422.7|2423|2422.7|2422.8|2422.5|3
1636527720000|2021-11-10 07:02:00|2423.1|2422.8|2423|2422.7|2423.2|2422.9|2423|2422.7|2
1636527730000|2021-11-10 07:02:10|2422.9|2422.6|2422.7|2422.4|2422.9|2422.6|2422.7|2422.4|2
1636527740000|2021-11-10 07:02:20|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.6|2422.3|1
1636527750000|2021-11-10 07:02:30|2422.7|2422.4|2423|2422.7|2423|2422.7|2422.7|2422.4|2
1636527760000|2021-11-10 07:02:40|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|2423|2422.7|9
1636527770000|2021-11-10 07:02:50|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|4
1636527780000|2021-11-10 07:03:00|2423.2|2422.9|2423.1|2422.8|2423.3|2423|2423.1|2422.8|3
1636527790000|2021-11-10 07:03:10|2423.2|2422.9|2423.3|2423|2423.4|2423.1|2423.1|2422.8|5
1636527800000|2021-11-10 07:03:20|2423.4|2423.1|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|2
1636527810000|2021-11-10 07:03:30|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|1
1636527820000|2021-11-10 07:03:40|||||||||1
1636527830000|2021-11-10 07:03:50|2423.8|2423.5|2423.6|2423.3|2423.9|2423.6|2423.6|2423.3|9
1636527840000|2021-11-10 07:04:00|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636527850000|2021-11-10 07:04:10|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|3
1636527860000|2021-11-10 07:04:20|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636527870000|2021-11-10 07:04:30|2423.6|2423.3|2423.5|2423.2|2423.7|2423.4|2423.4|2423.1|6
1636527880000|2021-11-10 07:04:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|2
1636527890000|2021-11-10 07:04:50|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636527900000|2021-11-10 07:05:00|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|1
1636527910000|2021-11-10 07:05:10|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|3
1636527920000|2021-11-10 07:05:20|2424|2423.7|2424.2|2423.9|2424.2|2423.9|2424|2423.7|4
1636527930000|2021-11-10 07:05:30|2424.1|2423.8|2424|2423.7|2424.2|2423.9|2424|2423.7|7
1636527940000|2021-11-10 07:05:40|2423.9|2423.6|2423.8|2423.5|2424|2423.7|2423.8|2423.5|4
1636527950000|2021-11-10 07:05:50|2423.7|2423.4|2424.1|2423.8|2424.1|2423.8|2423.7|2423.4|3
1636527960000|2021-11-10 07:06:00|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424|2423.7|3
1636527970000|2021-11-10 07:06:10|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.2|2423.9|2
1636527980000|2021-11-10 07:06:20|2424.4|2424.1|2424.4|2424.1|2424.6|2424.3|2424.4|2424.1|10
1636527990000|2021-11-10 07:06:30|2424.5|2424.2|2424.4|2424.1|2424.5|2424.2|2424.4|2424.1|5
1636528000000|2021-11-10 07:06:40|2424.6|2424.3|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|2
1636528010000|2021-11-10 07:06:50|2424.6|2424.3|2424.7|2424.4|2424.8|2424.5|2424.6|2424.3|4
1636528020000|2021-11-10 07:07:00|2424.6|2424.3|2424.9|2424.6|2424.9|2424.6|2424.5|2424.2|7
1636528030000|2021-11-10 07:07:10|2425|2424.7|2425.6|2425.3|2425.6|2425.3|2425|2424.7|28
1636528040000|2021-11-10 07:07:20|2425.5|2425.2|2425.8|2425.5|2425.8|2425.5|2425.5|2425.2|1
1636528050000|2021-11-10 07:07:30|2425.9|2425.6|2426.5|2426.2|2426.5|2426.2|2425.9|2425.6|20
1636528060000|2021-11-10 07:07:40|2426.3|2426|2426.3|2426|2426.5|2426.2|2426.3|2426|3
1636528070000|2021-11-10 07:07:50|2426.2|2425.9|2425.9|2425.6|2426.2|2425.9|2425.9|2425.6|0
1636528080000|2021-11-10 07:08:00|2426.1|2425.8|2426.2|2425.9|2426.4|2426.1|2426.1|2425.8|4
1636528090000|2021-11-10 07:08:10|2426.1|2425.8|2426.5|2426.2|2426.5|2426.2|2426.1|2425.8|3
1636528100000|2021-11-10 07:08:20|||||||||1
1636528110000|2021-11-10 07:08:30|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|3
1636528120000|2021-11-10 07:08:40|2426.7|2426.4|2426.6|2426.3|2426.7|2426.4|2426.6|2426.3|0
1636528130000|2021-11-10 07:08:50|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|3
1636528140000|2021-11-10 07:09:00|2426.4|2426.1|2426.3|2426|2426.5|2426.2|2426.3|2426|4
1636528150000|2021-11-10 07:09:10|2426.4|2426.1|2426.5|2426.2|2426.6|2426.3|2426.4|2426.1|0
1636528160000|2021-11-10 07:09:20|2426.4|2426.1|2426.4|2426.1|2426.5|2426.2|2426.4|2426.1|1
1636528170000|2021-11-10 07:09:30|2426.3|2426|2426.2|2425.9|2426.4|2426.1|2426.1|2425.8|2
1636528180000|2021-11-10 07:09:40|2426.3|2426|2426.3|2426|2426.3|2426|2426.2|2425.9|0
1636528190000|2021-11-10 07:09:50|2426.4|2426.1|2426.3|2426|2426.4|2426.1|2426.2|2425.9|3
1636528200000|2021-11-10 07:10:00|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.1|2425.8|1
1636528210000|2021-11-10 07:10:10|2426.3|2426|2426.5|2426.2|2426.5|2426.2|2426.3|2426|4
1636528220000|2021-11-10 07:10:20|||||||||1
1636528230000|2021-11-10 07:10:30|2426.6|2426.3|2426.6|2426.3|2426.7|2426.4|2426.5|2426.2|16
1636528240000|2021-11-10 07:10:40|2426.5|2426.2|2426.7|2426.4|2426.7|2426.4|2426.4|2426.1|1
1636528250000|2021-11-10 07:10:50|2426.6|2426.3|2426.6|2426.3|2426.7|2426.4|2426.5|2426.2|3
1636528260000|2021-11-10 07:11:00|2426.7|2426.4|2426.6|2426.3|2426.8|2426.5|2426.5|2426.2|7
1636528270000|2021-11-10 07:11:10|2426.5|2426.2|2426.6|2426.3|2426.6|2426.3|2426.5|2426.2|1
1636528280000|2021-11-10 07:11:20|2426.5|2426.2|2426.2|2425.9|2426.5|2426.2|2426.2|2425.9|0
1636528290000|2021-11-10 07:11:30|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|4
1636528300000|2021-11-10 07:11:40|2426.3|2426|2426.2|2425.9|2426.3|2426|2426.2|2425.9|5
1636528310000|2021-11-10 07:11:50|2426.1|2425.8|2426.4|2426.1|2426.4|2426.1|2426.1|2425.8|1
1636528320000|2021-11-10 07:12:00|2426.5|2426.2|2426.3|2426|2426.5|2426.2|2426.3|2426|0
1636528330000|2021-11-10 07:12:10|2426.4|2426.1|2426.4|2426.1|2426.5|2426.2|2426.4|2426.1|2
1636528340000|2021-11-10 07:12:20|2426.2|2425.9|2426.3|2426|2426.4|2426.1|2426.2|2425.9|2
1636528350000|2021-11-10 07:12:30|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|0
1636528360000|2021-11-10 07:12:40|2426.2|2425.9|2425.9|2425.6|2426.2|2425.9|2425.9|2425.6|0
1636528370000|2021-11-10 07:12:50|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|0
1636528380000|2021-11-10 07:13:00|2425.9|2425.6|2426.1|2425.8|2426.1|2425.8|2425.9|2425.6|1
1636528390000|2021-11-10 07:13:10|2426|2425.7|2425.7|2425.4|2426|2425.7|2425.7|2425.4|0
1636528400000|2021-11-10 07:13:20|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|18
1636528410000|2021-11-10 07:13:30|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|0
1636528420000|2021-11-10 07:13:40|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|3
1636528430000|2021-11-10 07:13:50|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|4
1636528440000|2021-11-10 07:14:00|2425.5|2425.2|2425.8|2425.5|2425.8|2425.5|2425.5|2425.2|1
1636528450000|2021-11-10 07:14:10|2425.7|2425.4|2425.6|2425.3|2425.8|2425.5|2425.5|2425.2|1
1636528460000|2021-11-10 07:14:20|2425.5|2425.2|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|0
1636528470000|2021-11-10 07:14:30|2425.5|2425.2|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|0
1636528480000|2021-11-10 07:14:40|2425.7|2425.4|2425.8|2425.5|2425.9|2425.6|2425.7|2425.4|1
1636528490000|2021-11-10 07:14:50|2425.9|2425.6|2426.2|2425.9|2426.2|2425.9|2425.9|2425.6|4
1636528500000|2021-11-10 07:15:00|2426.3|2426|2426.3|2426|2426.5|2426.2|2426.2|2425.9|11
1636528510000|2021-11-10 07:15:10|2426.4|2426.1|2426.2|2425.9|2426.4|2426.1|2426.2|2425.9|0
1636528520000|2021-11-10 07:15:20|2426.1|2425.8|2426|2425.7|2426.2|2425.9|2425.9|2425.6|0
1636528530000|2021-11-10 07:15:30|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426|2425.7|0
1636528540000|2021-11-10 07:15:40|2426.1|2425.8|2426.3|2426|2426.3|2426|2426.1|2425.8|1
1636528550000|2021-11-10 07:15:50|2426.4|2426.1|2426.4|2426.1|2426.5|2426.2|2426.3|2426|6
1636528560000|2021-11-10 07:16:00|2426.5|2426.2|2426.8|2426.5|2427|2426.7|2426.5|2426.2|23
1636528570000|2021-11-10 07:16:10|2426.9|2426.6|2426.7|2426.4|2427.2|2426.9|2426.7|2426.4|11
1636528580000|2021-11-10 07:16:20|2427|2426.7|2426.9|2426.6|2427|2426.7|2426.7|2426.4|15
1636528590000|2021-11-10 07:16:30|2427|2426.7|2426.9|2426.6|2427|2426.7|2426.9|2426.6|1
1636528600000|2021-11-10 07:16:40|2426.8|2426.5|2426.6|2426.3|2426.9|2426.6|2426.6|2426.3|12
1636528610000|2021-11-10 07:16:50|2426.7|2426.4|2426.8|2426.5|2426.8|2426.5|2426.6|2426.3|9
1636528620000|2021-11-10 07:17:00|2427|2426.7|2427.2|2426.9|2427.2|2426.9|2426.9|2426.6|1
1636528630000|2021-11-10 07:17:10|2427.1|2426.8|2427.1|2426.8|2427.2|2426.9|2427|2426.7|6
1636528640000|2021-11-10 07:17:20|2427|2426.7|2427.1|2426.8|2427.1|2426.8|2426.9|2426.6|0
1636528650000|2021-11-10 07:17:30|2427|2426.7|2427.1|2426.8|2427.1|2426.8|2427|2426.7|0
1636528660000|2021-11-10 07:17:40|2427|2426.7|2427|2426.7|2427.1|2426.8|2426.9|2426.6|1
1636528670000|2021-11-10 07:17:50|2426.9|2426.6|2426.9|2426.6|2427|2426.7|2426.9|2426.6|3
1636528680000|2021-11-10 07:18:00|2427|2426.7|2427.1|2426.8|2427.2|2426.9|2427|2426.7|13
1636528690000|2021-11-10 07:18:10|2427.3|2427|2427.2|2426.9|2427.4|2427.1|2427.2|2426.9|47
1636528700000|2021-11-10 07:18:20|2427.1|2426.8|2427.3|2427|2427.3|2427|2427.1|2426.8|2
1636528710000|2021-11-10 07:18:30|2427.4|2427.1|2427.4|2427.1|2427.5|2427.2|2427.3|2427|5
1636528720000|2021-11-10 07:18:40|2427.5|2427.2|2427.5|2427.2|2427.5|2427.2|2427.4|2427.1|0
1636528730000|2021-11-10 07:18:50|2427.4|2427.1|2427.7|2427.4|2427.7|2427.4|2427.4|2427.1|5
1636528740000|2021-11-10 07:19:00|2427.8|2427.5|2427.7|2427.4|2427.8|2427.5|2427.7|2427.4|2
1636528750000|2021-11-10 07:19:10|2427.8|2427.5|2428.2|2427.9|2428.2|2427.9|2427.7|2427.4|9
1636528760000|2021-11-10 07:19:20|2428.3|2428|2428.2|2427.9|2428.3|2428|2427.9|2427.6|26
1636528770000|2021-11-10 07:19:30|2428.1|2427.8|2428.1|2427.8|2428.3|2428|2428.1|2427.8|5
1636528780000|2021-11-10 07:19:40|2428|2427.7|2428.1|2427.8|2428.2|2427.9|2427.9|2427.6|0
1636528790000|2021-11-10 07:19:50|2428|2427.7|2428.2|2427.9|2428.3|2428|2428|2427.7|18
1636528800000|2021-11-10 07:20:00|2428.1|2427.8|2428.3|2428|2428.3|2428|2428.1|2427.8|4
1636528810000|2021-11-10 07:20:10|2428.2|2427.9|2428.1|2427.8|2428.2|2427.9|2428.1|2427.8|2
1636528820000|2021-11-10 07:20:20|2428.2|2427.9|2428.3|2428|2428.3|2428|2428.1|2427.8|1
1636528830000|2021-11-10 07:20:30|||||||||39
1636528840000|2021-11-10 07:20:40|2428.2|2427.9|2428.3|2428|2428.3|2428|2428.2|2427.9|18
1636528850000|2021-11-10 07:20:50|2428.2|2427.9|2428.3|2428|2428.3|2428|2428.2|2427.9|3
1636528860000|2021-11-10 07:21:00|2428.2|2427.9|2428.1|2427.8|2428.2|2427.9|2428|2427.7|19
1636528870000|2021-11-10 07:21:10|2428|2427.7|2428.1|2427.8|2428.1|2427.8|2428|2427.7|1
1636528880000|2021-11-10 07:21:20|2428.2|2427.9|2428.3|2428|2428.3|2428|2428.1|2427.8|24
1636528890000|2021-11-10 07:21:30|2428.2|2427.9|2428.3|2428|2428.3|2428|2428.1|2427.8|24
1636528900000|2021-11-10 07:21:40|2428.2|2427.9|2428.3|2428|2428.3|2428|2428.2|2427.9|43
1636528910000|2021-11-10 07:21:50|2428.5|2428.2|2428.2|2427.9|2428.5|2428.2|2428.2|2427.9|20
1636528920000|2021-11-10 07:22:00|2428.3|2428|2428.3|2428|2428.3|2428|2428.2|2427.9|3
1636528930000|2021-11-10 07:22:10|2428.4|2428.1|2428.3|2428|2428.4|2428.1|2428.3|2428|1
1636528940000|2021-11-10 07:22:20|2428.2|2427.9|2428|2427.7|2428.3|2428|2428|2427.7|4
1636528950000|2021-11-10 07:22:30|2427.9|2427.6|2428.1|2427.8|2428.1|2427.8|2427.9|2427.6|0
1636528960000|2021-11-10 07:22:40|2428.2|2427.9|2428.1|2427.8|2428.2|2427.9|2428|2427.7|0
1636528970000|2021-11-10 07:22:50|2428|2427.7|2427.6|2427.3|2428|2427.7|2427.6|2427.3|2
1636528980000|2021-11-10 07:23:00|2427.7|2427.4|2427.7|2427.4|2427.8|2427.5|2427.6|2427.3|0
1636528990000|2021-11-10 07:23:10|2427.6|2427.3|2427.6|2427.3|2427.7|2427.4|2427.6|2427.3|0
1636529000000|2021-11-10 07:23:20|2427.7|2427.4|2427.6|2427.3|2427.7|2427.4|2427.6|2427.3|0
1636529010000|2021-11-10 07:23:30|2427.5|2427.2|2427.5|2427.2|2427.5|2427.2|2427.5|2427.2|0
1636529020000|2021-11-10 07:23:40|2427.4|2427.1|2427.4|2427.1|2427.6|2427.3|2427.4|2427.1|8
1636529030000|2021-11-10 07:23:50|2427.5|2427.2|2427.3|2427|2427.5|2427.2|2427.3|2427|3
1636529040000|2021-11-10 07:24:00|2427.2|2426.9|2427.2|2426.9|2427.2|2426.9|2427|2426.7|7
1636529050000|2021-11-10 07:24:10|2427.1|2426.8|2427.6|2427.3|2427.6|2427.3|2427.1|2426.8|2
1636529060000|2021-11-10 07:24:20|2427.5|2427.2|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|0
1636529070000|2021-11-10 07:24:30|2427.5|2427.2|2427.8|2427.5|2427.8|2427.5|2427.4|2427.1|3
1636529080000|2021-11-10 07:24:40|2427.7|2427.4|2427.7|2427.4|2427.8|2427.5|2427.6|2427.3|2
1636529090000|2021-11-10 07:24:50|2427.6|2427.3|2427.5|2427.2|2427.6|2427.3|2427.5|2427.2|0
1636529100000|2021-11-10 07:25:00|2427.6|2427.3|2427.3|2427|2427.7|2427.4|2427.3|2427|0
1636529110000|2021-11-10 07:25:10|2427.2|2426.9|2427.3|2427|2427.4|2427.1|2427.2|2426.9|2
1636529120000|2021-11-10 07:25:20|2427.2|2426.9|2427.2|2426.9|2427.3|2427|2427.2|2426.9|0
1636529130000|2021-11-10 07:25:30|2427.1|2426.8|2427.2|2426.9|2427.2|2426.9|2427.1|2426.8|3
1636529140000|2021-11-10 07:25:40|2427.1|2426.8|2427.1|2426.8|2427.2|2426.9|2427.1|2426.8|4
1636529150000|2021-11-10 07:25:50|2427|2426.7|2426.9|2426.6|2427.1|2426.8|2426.9|2426.6|1
1636529160000|2021-11-10 07:26:00|2427|2426.7|2426.7|2426.4|2427|2426.7|2426.7|2426.4|1
1636529170000|2021-11-10 07:26:10|2426.6|2426.3|2426.6|2426.3|2426.7|2426.4|2426.5|2426.2|0
1636529180000|2021-11-10 07:26:20|2426.7|2426.4|2426.7|2426.4|2426.8|2426.5|2426.7|2426.4|1
1636529190000|2021-11-10 07:26:30|2426.8|2426.5|2426.7|2426.4|2426.8|2426.5|2426.7|2426.4|0
1636529200000|2021-11-10 07:26:40|2426.6|2426.3|2426.4|2426.1|2426.7|2426.4|2426.4|2426.1|0
1636529210000|2021-11-10 07:26:50|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|1
1636529220000|2021-11-10 07:27:00|2426.4|2426.1|2426.6|2426.3|2426.6|2426.3|2426.4|2426.1|8
1636529230000|2021-11-10 07:27:10|2426.5|2426.2|2426.6|2426.3|2426.6|2426.3|2426.4|2426.1|2
1636529240000|2021-11-10 07:27:20|2426.5|2426.2|2426.3|2426|2426.6|2426.3|2426.3|2426|5
1636529250000|2021-11-10 07:27:30|2426.4|2426.1|2426.2|2425.9|2426.4|2426.1|2426.2|2425.9|0
1636529260000|2021-11-10 07:27:40|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426|2425.7|5
1636529270000|2021-11-10 07:27:50|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426|2425.7|2
1636529280000|2021-11-10 07:28:00|2426.4|2426.1|2426.1|2425.8|2426.4|2426.1|2426.1|2425.8|1
1636529290000|2021-11-10 07:28:10|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.1|2425.8|3
1636529300000|2021-11-10 07:28:20|2426.3|2426|2426.1|2425.8|2426.3|2426|2426.1|2425.8|7
1636529310000|2021-11-10 07:28:30|2426.2|2425.9|2426.2|2425.9|2426.4|2426.1|2426.2|2425.9|2
1636529320000|2021-11-10 07:28:40|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636529330000|2021-11-10 07:28:50|2426.1|2425.8|2425.9|2425.6|2426.2|2425.9|2425.9|2425.6|3
1636529340000|2021-11-10 07:29:00|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2425.9|2425.6|5
1636529350000|2021-11-10 07:29:10|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|3
1636529360000|2021-11-10 07:29:20|2426.3|2426|2426.1|2425.8|2426.3|2426|2426.1|2425.8|4
1636529370000|2021-11-10 07:29:30|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426|2425.7|5
1636529380000|2021-11-10 07:29:40|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.9|2425.6|2
1636529390000|2021-11-10 07:29:50|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|3
1636529400000|2021-11-10 07:30:00|2426.2|2425.9|2426|2425.7|2426.5|2426.2|2425.8|2425.5|19
1636529410000|2021-11-10 07:30:10|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2425.9|2425.6|0
1636529420000|2021-11-10 07:30:20|2425.9|2425.6|2425.9|2425.6|2426|2425.7|2425.9|2425.6|1
1636529430000|2021-11-10 07:30:30|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|2
1636529440000|2021-11-10 07:30:40|2425.7|2425.4|2425.7|2425.4|2425.9|2425.6|2425.7|2425.4|3
1636529450000|2021-11-10 07:30:50|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.4|2425.1|3
1636529460000|2021-11-10 07:31:00|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|5
1636529470000|2021-11-10 07:31:10|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|3
1636529480000|2021-11-10 07:31:20|2425.7|2425.4|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|1
1636529490000|2021-11-10 07:31:30|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|2
1636529500000|2021-11-10 07:31:40|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|9
1636529510000|2021-11-10 07:31:50|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.6|2425.3|0
1636529520000|2021-11-10 07:32:00|2425.9|2425.6|2426.4|2426.1|2426.4|2426.1|2425.8|2425.5|15
1636529530000|2021-11-10 07:32:10|2426.5|2426.2|2426.6|2426.3|2426.7|2426.4|2426.2|2425.9|11
1636529540000|2021-11-10 07:32:20|2426.5|2426.2|2426.5|2426.2|2426.6|2426.3|2426.4|2426.1|6
1636529550000|2021-11-10 07:32:30|2426.4|2426.1|2426.5|2426.2|2426.6|2426.3|2426.4|2426.1|0
1636529560000|2021-11-10 07:32:40|2426.6|2426.3|2426.4|2426.1|2426.6|2426.3|2426.3|2426|0
1636529570000|2021-11-10 07:32:50|2426.3|2426|2426.4|2426.1|2426.4|2426.1|2426.3|2426|0
1636529580000|2021-11-10 07:33:00|2426.5|2426.2|2426.3|2426|2426.5|2426.2|2426.2|2425.9|5
1636529590000|2021-11-10 07:33:10|2426.2|2425.9|2426.3|2426|2426.4|2426.1|2426.2|2425.9|3
1636529600000|2021-11-10 07:33:20|2426.4|2426.1|2426.5|2426.2|2426.6|2426.3|2426.3|2426|0
1636529610000|2021-11-10 07:33:30|2426.6|2426.3|2426.7|2426.4|2426.7|2426.4|2426.5|2426.2|1
1636529620000|2021-11-10 07:33:40|2426.6|2426.3|2426.7|2426.4|2426.8|2426.5|2426.5|2426.2|3
1636529630000|2021-11-10 07:33:50|2426.8|2426.5|2426.8|2426.5|2426.8|2426.5|2426.6|2426.3|2
1636529640000|2021-11-10 07:34:00|2426.7|2426.4|2426.5|2426.2|2426.7|2426.4|2426.5|2426.2|2
1636529650000|2021-11-10 07:34:10|2426.6|2426.3|2427|2426.7|2427|2426.7|2426.6|2426.3|8
1636529660000|2021-11-10 07:34:20|2426.9|2426.6|2426.7|2426.4|2427|2426.7|2426.7|2426.4|0
1636529670000|2021-11-10 07:34:30|2426.8|2426.5|2426.8|2426.5|2426.9|2426.6|2426.6|2426.3|1
1636529680000|2021-11-10 07:34:40|2426.7|2426.4|2426.7|2426.4|2426.7|2426.4|2426.6|2426.3|0
1636529690000|2021-11-10 07:34:50|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.5|2426.2|0
1636529700000|2021-11-10 07:35:00|2426.5|2426.2|2426|2425.7|2426.5|2426.2|2425.9|2425.6|5
1636529710000|2021-11-10 07:35:10|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2426|2425.7|0
1636529720000|2021-11-10 07:35:20|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|0
1636529730000|2021-11-10 07:35:30|2426|2425.7|2426.1|2425.8|2426.2|2425.9|2426|2425.7|0
1636529740000|2021-11-10 07:35:40|2426|2425.7|2425.9|2425.6|2426.1|2425.8|2425.9|2425.6|0
1636529760000|2021-11-10 07:36:00|2425.8|2425.5|2426|2425.7|2426.1|2425.8|2425.8|2425.5|7
1636529770000|2021-11-10 07:36:10|2426.1|2425.8|2425.8|2425.5|2426.1|2425.8|2425.8|2425.5|2
1636529780000|2021-11-10 07:36:20|2425.9|2425.6|2426.1|2425.8|2426.1|2425.8|2425.8|2425.5|1
1636529790000|2021-11-10 07:36:30|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|0
1636529800000|2021-11-10 07:36:40|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2425.9|2425.6|1
1636529810000|2021-11-10 07:36:50|2426|2425.7|2426.2|2425.9|2426.2|2425.9|2426|2425.7|1
1636529820000|2021-11-10 07:37:00|2426.3|2426|2426|2425.7|2426.3|2426|2426|2425.7|6
1636529830000|2021-11-10 07:37:10|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426|2425.7|1
1636529840000|2021-11-10 07:37:20|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636529850000|2021-11-10 07:37:30|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|1
1636529860000|2021-11-10 07:37:40|2426|2425.7|2426|2425.7|2426.1|2425.8|2425.9|2425.6|1
1636529870000|2021-11-10 07:37:50|2425.9|2425.6|2426.1|2425.8|2426.1|2425.8|2425.8|2425.5|1
1636529880000|2021-11-10 07:38:00|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|0
1636529890000|2021-11-10 07:38:10|2426.4|2426.1|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|1
1636529900000|2021-11-10 07:38:20|2426.4|2426.1|2426.5|2426.2|2426.7|2426.4|2426.4|2426.1|2
1636529910000|2021-11-10 07:38:30|2426.4|2426.1|2426.3|2426|2426.4|2426.1|2426.3|2426|0
1636529920000|2021-11-10 07:38:40|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.1|2425.8|0
1636529930000|2021-11-10 07:38:50|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.1|2425.8|0
1636529940000|2021-11-10 07:39:00|2426.3|2426|2426.3|2426|2426.5|2426.2|2426.2|2425.9|8
1636529950000|2021-11-10 07:39:10|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|1
1636529960000|2021-11-10 07:39:20|2426.4|2426.1|2426.6|2426.3|2426.6|2426.3|2426.4|2426.1|0
1636529970000|2021-11-10 07:39:30|2426.5|2426.2|2426.6|2426.3|2426.6|2426.3|2426.4|2426.1|2
1636529980000|2021-11-10 07:39:40|2426.7|2426.4|2426.5|2426.2|2426.7|2426.4|2426.5|2426.2|0
1636529990000|2021-11-10 07:39:50|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.5|2426.2|1
1636530000000|2021-11-10 07:40:00|2426.7|2426.4|2426.5|2426.2|2426.7|2426.4|2426.4|2426.1|1
1636530010000|2021-11-10 07:40:10|2426.4|2426.1|2426.3|2426|2426.4|2426.1|2426.3|2426|2
1636530020000|2021-11-10 07:40:20|2426.4|2426.1|2426.3|2426|2426.5|2426.2|2426.2|2425.9|1
1636530030000|2021-11-10 07:40:30|2426.4|2426.1|2426.4|2426.1|2426.6|2426.3|2426.3|2426|4
1636530040000|2021-11-10 07:40:40|2426.3|2426|2426.5|2426.2|2426.5|2426.2|2426.3|2426|1
1636530050000|2021-11-10 07:40:50|2426.4|2426.1|2426.6|2426.3|2426.6|2426.3|2426.4|2426.1|5
1636530060000|2021-11-10 07:41:00|2426.5|2426.2|2426.4|2426.1|2426.5|2426.2|2426.4|2426.1|2
1636530070000|2021-11-10 07:41:10|2426.3|2426|2426.2|2425.9|2426.5|2426.2|2426.2|2425.9|5
1636530080000|2021-11-10 07:41:20|2426.3|2426|2426.2|2425.9|2426.3|2426|2426.2|2425.9|0
1636530090000|2021-11-10 07:41:30|||||||||2
1636530110000|2021-11-10 07:41:50|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|2
1636530120000|2021-11-10 07:42:00|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|1
1636530130000|2021-11-10 07:42:10|2426.3|2426|2425.9|2425.6|2426.3|2426|2425.9|2425.6|0
1636530140000|2021-11-10 07:42:20|2426|2425.7|2425.7|2425.4|2426|2425.7|2425.7|2425.4|5
1636530150000|2021-11-10 07:42:30|2425.6|2425.3|2425.8|2425.5|2425.8|2425.5|2425.6|2425.3|3
1636530170000|2021-11-10 07:42:50|2425.7|2425.4|2425.9|2425.6|2425.9|2425.6|2425.7|2425.4|1
1636530180000|2021-11-10 07:43:00|2425.8|2425.5|2425.6|2425.3|2425.9|2425.6|2425.6|2425.3|1
1636530190000|2021-11-10 07:43:10|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|0
1636530200000|2021-11-10 07:43:20|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|0
1636530210000|2021-11-10 07:43:30|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.6|2425.3|0
1636530220000|2021-11-10 07:43:40|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.5|2425.2|1
1636530230000|2021-11-10 07:43:50|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|0
1636530240000|2021-11-10 07:44:00|2425.5|2425.2|2425.3|2425|2425.5|2425.2|2425.3|2425|4
1636530250000|2021-11-10 07:44:10|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|2
1636530260000|2021-11-10 07:44:20|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|3
1636530270000|2021-11-10 07:44:30|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.4|2425.1|6
1636530280000|2021-11-10 07:44:40|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|1
1636530290000|2021-11-10 07:44:50|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|0
1636530300000|2021-11-10 07:45:00|2425.6|2425.3|2425.5|2425.2|2425.7|2425.4|2425.5|2425.2|2
1636530310000|2021-11-10 07:45:10|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|0
1636530320000|2021-11-10 07:45:20|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.2|2424.9|3
1636530330000|2021-11-10 07:45:30|2425.4|2425.1|2425.2|2424.9|2425.4|2425.1|2425.2|2424.9|4
1636530340000|2021-11-10 07:45:40|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|0
1636530350000|2021-11-10 07:45:50|2425|2424.7|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|5
1636530360000|2021-11-10 07:46:00|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2424.9|2424.6|5
1636530370000|2021-11-10 07:46:10|2425|2424.7|2425|2424.7|2425.1|2424.8|2425|2424.7|1
1636530380000|2021-11-10 07:46:20|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|0
1636530390000|2021-11-10 07:46:30|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|3
1636530400000|2021-11-10 07:46:40|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|1
1636530410000|2021-11-10 07:46:50|2425|2424.7|2425.1|2424.8|2425.2|2424.9|2425|2424.7|4
1636530420000|2021-11-10 07:47:00|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.1|2424.8|2
1636530430000|2021-11-10 07:47:10|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|1
1636530440000|2021-11-10 07:47:20|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|0
1636530450000|2021-11-10 07:47:30|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|0
1636530460000|2021-11-10 07:47:40|2425.1|2424.8|2424.9|2424.6|2425.2|2424.9|2424.9|2424.6|1
1636530470000|2021-11-10 07:47:50|2424.8|2424.5|2424.9|2424.6|2425|2424.7|2424.8|2424.5|0
1636530480000|2021-11-10 07:48:00|2425|2424.7|2425|2424.7|2425|2424.7|2425|2424.7|0
1636530490000|2021-11-10 07:48:10|2425.1|2424.8|2425|2424.7|2425.1|2424.8|2424.9|2424.6|0
1636530500000|2021-11-10 07:48:20|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.8|2424.5|3
1636530510000|2021-11-10 07:48:30|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425|2424.7|0
1636530520000|2021-11-10 07:48:40|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|1
1636530530000|2021-11-10 07:48:50|2425|2424.7|2425|2424.7|2425.1|2424.8|2424.9|2424.6|2
1636530540000|2021-11-10 07:49:00|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425|2424.7|1
1636530550000|2021-11-10 07:49:10|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.2|2424.9|1
1636530560000|2021-11-10 07:49:20|2425.3|2425|2425.1|2424.8|2425.3|2425|2425.1|2424.8|3
1636530570000|2021-11-10 07:49:30|2425.2|2424.9|2425.4|2425.1|2425.4|2425.1|2425.2|2424.9|1
1636530580000|2021-11-10 07:49:40|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|0
1636530590000|2021-11-10 07:49:50|2425.2|2424.9|2425|2424.7|2425.3|2425|2425|2424.7|8
1636530600000|2021-11-10 07:50:00|2425.1|2424.8|2425.2|2424.9|2425.3|2425|2425.1|2424.8|10
1636530610000|2021-11-10 07:50:10|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.2|2424.9|5
1636530620000|2021-11-10 07:50:20|2425.3|2425|2425.3|2425|2425.3|2425|2425.2|2424.9|0
1636530630000|2021-11-10 07:50:30|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|0
1636530640000|2021-11-10 07:50:40|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|3
1636530660000|2021-11-10 07:51:00|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|5
1636530670000|2021-11-10 07:51:10|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|0
1636530680000|2021-11-10 07:51:20|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|0
1636530690000|2021-11-10 07:51:30|2425.5|2425.2|2425.4|2425.1|2425.6|2425.3|2425.3|2425|0
1636530700000|2021-11-10 07:51:40|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|1
1636530710000|2021-11-10 07:51:50|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.4|2425.1|0
1636530720000|2021-11-10 07:52:00|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|1
1636530730000|2021-11-10 07:52:10|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|1
1636530740000|2021-11-10 07:52:20|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|0
1636530750000|2021-11-10 07:52:30|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|0
1636530760000|2021-11-10 07:52:40|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.3|2425|3
1636530770000|2021-11-10 07:52:50|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|2
1636530780000|2021-11-10 07:53:00|||||||||1
1636530790000|2021-11-10 07:53:10|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.2|2424.9|5
1636530800000|2021-11-10 07:53:20|2425.3|2425|2425.3|2425|2425.5|2425.2|2425.2|2424.9|0
1636530810000|2021-11-10 07:53:30|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|0
1636530820000|2021-11-10 07:53:40|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|1
1636530830000|2021-11-10 07:53:50|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|0
1636530840000|2021-11-10 07:54:00|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|3
1636530850000|2021-11-10 07:54:10|2425.1|2424.8|2425.3|2425|2425.3|2425|2425.1|2424.8|1
1636530860000|2021-11-10 07:54:20|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|1
1636530870000|2021-11-10 07:54:30|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|0
1636530880000|2021-11-10 07:54:40|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|0
1636530890000|2021-11-10 07:54:50|2425|2424.7|2425|2424.7|2425.1|2424.8|2424.9|2424.6|12
1636530900000|2021-11-10 07:55:00|2424.9|2424.6|2425.1|2424.8|2425.2|2424.9|2424.9|2424.6|6
1636530910000|2021-11-10 07:55:10|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|0
1636530920000|2021-11-10 07:55:20|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|0
1636530930000|2021-11-10 07:55:30|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|0
1636530940000|2021-11-10 07:55:40|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|1
1636530950000|2021-11-10 07:55:50|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|9
1636530960000|2021-11-10 07:56:00|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|0
1636530970000|2021-11-10 07:56:10|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|0
1636530980000|2021-11-10 07:56:20|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.3|2425|0
1636530990000|2021-11-10 07:56:30|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|0
1636531000000|2021-11-10 07:56:40|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|0
1636531010000|2021-11-10 07:56:50|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.3|2425|0
1636531020000|2021-11-10 07:57:00|||||||||3
1636531030000|2021-11-10 07:57:10|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.3|2425|3
1636531050000|2021-11-10 07:57:30|||||||||1
1636531060000|2021-11-10 07:57:40|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|5
1636531070000|2021-11-10 07:57:50|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|3
1636531080000|2021-11-10 07:58:00|||||||||2
1636531090000|2021-11-10 07:58:10|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|3
1636531100000|2021-11-10 07:58:20|||||||||2
1636531110000|2021-11-10 07:58:30|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|13
1636531120000|2021-11-10 07:58:40|||||||||2
1636531130000|2021-11-10 07:58:50|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.4|2425.1|7
1636531140000|2021-11-10 07:59:00|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|8
1636531150000|2021-11-10 07:59:10|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|8
1636531160000|2021-11-10 07:59:20|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|4
1636531170000|2021-11-10 07:59:30|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|2
1636531180000|2021-11-10 07:59:40|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.3|2425|1
1636531190000|2021-11-10 07:59:50|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.2|2424.9|4
1636531200000|2021-11-10 08:00:00|2425.4|2425.1|2426.2|2425.9|2426.4|2426.1|2425.4|2425.1|48
1636531210000|2021-11-10 08:00:10|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426|2425.7|11
1636531220000|2021-11-10 08:00:20|2426.1|2425.8|2426.5|2426.2|2426.5|2426.2|2425.9|2425.6|3
1636531230000|2021-11-10 08:00:30|2426.4|2426.1|2426.5|2426.2|2426.8|2426.5|2426.4|2426.1|5
1636531240000|2021-11-10 08:00:40|2426.6|2426.3|2427|2426.7|2427|2426.7|2426.6|2426.3|5
1636531250000|2021-11-10 08:00:50|2426.9|2426.6|2427.8|2427.5|2427.9|2427.6|2426.9|2426.6|20
1636531260000|2021-11-10 08:01:00|2427.7|2427.4|2428|2427.7|2428|2427.7|2427.7|2427.4|2
1636531270000|2021-11-10 08:01:10|2427.9|2427.6|2427.9|2427.6|2428|2427.7|2427.7|2427.4|6
1636531280000|2021-11-10 08:01:20|2427.8|2427.5|2427.9|2427.6|2428|2427.7|2427.6|2427.3|2
1636531290000|2021-11-10 08:01:30|2428|2427.7|2428.6|2428.3|2428.6|2428.3|2428|2427.7|4
1636531300000|2021-11-10 08:01:40|2428.7|2428.4|2428.9|2428.6|2429.2|2428.9|2428.7|2428.4|46
1636531310000|2021-11-10 08:01:50|2428.8|2428.5|2429.2|2428.9|2429.2|2428.9|2428.8|2428.5|8
1636531320000|2021-11-10 08:02:00|2429.3|2429|2429.2|2428.9|2429.3|2429|2429.1|2428.8|15
1636531330000|2021-11-10 08:02:10|2429.1|2428.8|2429.1|2428.8|2429.2|2428.9|2429|2428.7|6
1636531340000|2021-11-10 08:02:20|2429.2|2428.9|2429.2|2428.9|2429.2|2428.9|2429|2428.7|2
1636531350000|2021-11-10 08:02:30|2429.1|2428.8|2429.1|2428.8|2429.2|2428.9|2429|2428.7|8
1636531360000|2021-11-10 08:02:40|2429.2|2428.9|2429.2|2428.9|2429.3|2429|2429.1|2428.8|3
1636531370000|2021-11-10 08:02:50|2429.1|2428.8|2428.6|2428.3|2429.2|2428.9|2428.5|2428.2|12
1636531380000|2021-11-10 08:03:00|2428.8|2428.5|2429|2428.7|2429|2428.7|2428.8|2428.5|12
1636531390000|2021-11-10 08:03:10|2429.1|2428.8|2429.5|2429.2|2429.5|2429.2|2429|2428.7|11
1636531400000|2021-11-10 08:03:20|2429.4|2429.1|2429.5|2429.2|2429.5|2429.2|2429.4|2429.1|6
1636531410000|2021-11-10 08:03:30|2429.4|2429.1|2429.4|2429.1|2429.4|2429.1|2429.3|2429|19
1636531420000|2021-11-10 08:03:40|2429.3|2429|2429.6|2429.3|2429.7|2429.4|2429.3|2429|18
1636531430000|2021-11-10 08:03:50|2429.5|2429.2|2429.6|2429.3|2429.6|2429.3|2429.5|2429.2|11
1636531440000|2021-11-10 08:04:00|2429.5|2429.2|2428.9|2428.6|2429.5|2429.2|2428.7|2428.4|8
1636531450000|2021-11-10 08:04:10|2429|2428.7|2429|2428.7|2429.2|2428.9|2429|2428.7|6
1636531460000|2021-11-10 08:04:20|2429.2|2428.9|2429.3|2429|2429.5|2429.2|2429.1|2428.8|3
1636531470000|2021-11-10 08:04:30|2429.4|2429.1|2428.8|2428.5|2429.4|2429.1|2428.8|2428.5|1
1636531480000|2021-11-10 08:04:40|2428.7|2428.4|2428.5|2428.2|2428.7|2428.4|2428.5|2428.2|0
1636531490000|2021-11-10 08:04:50|2428.4|2428.1|2428.2|2427.9|2428.5|2428.2|2428.2|2427.9|2
1636531500000|2021-11-10 08:05:00|2428.3|2428|2428.5|2428.2|2428.6|2428.3|2428.3|2428|14
1636531510000|2021-11-10 08:05:10|2428.4|2428.1|2428.8|2428.5|2428.8|2428.5|2428.4|2428.1|0
1636531520000|2021-11-10 08:05:20|2428.9|2428.6|2428.9|2428.6|2429|2428.7|2428.8|2428.5|2
1636531530000|2021-11-10 08:05:30|2428.8|2428.5|2428.7|2428.4|2428.8|2428.5|2428.5|2428.2|7
1636531540000|2021-11-10 08:05:40|2428.6|2428.3|2428.6|2428.3|2428.9|2428.6|2428.6|2428.3|4
1636531550000|2021-11-10 08:05:50|2428.7|2428.4|2428.4|2428.1|2428.8|2428.5|2428.4|2428.1|4
1636531560000|2021-11-10 08:06:00|2428.7|2428.4|2428.1|2427.8|2428.7|2428.4|2428.1|2427.8|8
1636531570000|2021-11-10 08:06:10|2428.2|2427.9|2428|2427.7|2428.2|2427.9|2427.9|2427.6|6
1636531580000|2021-11-10 08:06:20|2427.9|2427.6|2427.5|2427.2|2428|2427.7|2427.5|2427.2|16
1636531590000|2021-11-10 08:06:30|2427.6|2427.3|2427.7|2427.4|2427.7|2427.4|2427.6|2427.3|2
1636531600000|2021-11-10 08:06:40|2427.8|2427.5|2427.8|2427.5|2427.8|2427.5|2427.7|2427.4|3
1636531610000|2021-11-10 08:06:50|2427.9|2427.6|2428|2427.7|2428|2427.7|2427.9|2427.6|2
1636531620000|2021-11-10 08:07:00|2427.9|2427.6|2428.1|2427.8|2428.2|2427.9|2427.7|2427.4|15
1636531630000|2021-11-10 08:07:10|2428.2|2427.9|2427.9|2427.6|2428.2|2427.9|2427.9|2427.6|6
1636531640000|2021-11-10 08:07:20|2428|2427.7|2428.1|2427.8|2428.3|2428|2427.9|2427.6|2
1636531650000|2021-11-10 08:07:30|2428.2|2427.9|2428.2|2427.9|2428.3|2428|2428.1|2427.8|0
1636531660000|2021-11-10 08:07:40|2428.3|2428|2428.6|2428.3|2428.6|2428.3|2428.2|2427.9|2
1636531670000|2021-11-10 08:07:50|2428.5|2428.2|2428.8|2428.5|2428.8|2428.5|2428.5|2428.2|3
1636531680000|2021-11-10 08:08:00|2428.7|2428.4|2429|2428.7|2429|2428.7|2428.7|2428.4|2
1636531690000|2021-11-10 08:08:10|2429.4|2429.1|2429.7|2429.4|2429.9|2429.6|2429.4|2429.1|13
1636531700000|2021-11-10 08:08:20|2429.6|2429.3|2429.5|2429.2|2429.6|2429.3|2429.4|2429.1|4
1636531710000|2021-11-10 08:08:30|2429.4|2429.1|2429.7|2429.4|2429.7|2429.4|2429.4|2429.1|3
1636531720000|2021-11-10 08:08:40|2429.6|2429.3|2429.9|2429.6|2429.9|2429.6|2429.6|2429.3|1
1636531730000|2021-11-10 08:08:50|2429.8|2429.5|2429.5|2429.2|2429.8|2429.5|2429.4|2429.1|0
1636531740000|2021-11-10 08:09:00|2429.4|2429.1|2429.4|2429.1|2429.7|2429.4|2429.3|2429|14
1636531750000|2021-11-10 08:09:10|2429.6|2429.3|2429.4|2429.1|2429.6|2429.3|2429.4|2429.1|2
1636531760000|2021-11-10 08:09:20|2429.2|2428.9|2429.2|2428.9|2429.3|2429|2429.2|2428.9|6
1636531770000|2021-11-10 08:09:30|2429.3|2429|2429.2|2428.9|2429.3|2429|2429.2|2428.9|0
1636531780000|2021-11-10 08:09:40|2429.3|2429|2429.1|2428.8|2429.3|2429|2429.1|2428.8|2
1636531790000|2021-11-10 08:09:50|2429.2|2428.9|2429.2|2428.9|2429.3|2429|2429.2|2428.9|2
1636531800000|2021-11-10 08:10:00|2429.1|2428.8|2429|2428.7|2429.1|2428.8|2428.9|2428.6|19
1636531810000|2021-11-10 08:10:10|2428.9|2428.6|2429.4|2429.1|2429.4|2429.1|2428.9|2428.6|1
1636531820000|2021-11-10 08:10:20|2429.2|2428.9|2429.2|2428.9|2429.2|2428.9|2429.1|2428.8|6
1636531830000|2021-11-10 08:10:30|2429.1|2428.8|2429.2|2428.9|2429.3|2429|2429.1|2428.8|0
1636531840000|2021-11-10 08:10:40|2429.1|2428.8|2429.2|2428.9|2429.3|2429|2429.1|2428.8|3
1636531850000|2021-11-10 08:10:50|2429.1|2428.8|2429.1|2428.8|2429.2|2428.9|2429|2428.7|0
1636531860000|2021-11-10 08:11:00|2429|2428.7|2428.7|2428.4|2429|2428.7|2428.6|2428.3|5
1636531870000|2021-11-10 08:11:10|2428.6|2428.3|2428.5|2428.2|2428.7|2428.4|2428.5|2428.2|1
1636531880000|2021-11-10 08:11:20|2428.4|2428.1|2429|2428.7|2429.1|2428.8|2428.4|2428.1|1
1636531890000|2021-11-10 08:11:30|2428.9|2428.6|2429|2428.7|2429|2428.7|2428.9|2428.6|3
1636531900000|2021-11-10 08:11:40|2428.9|2428.6|2429|2428.7|2429.2|2428.9|2428.9|2428.6|6
1636531910000|2021-11-10 08:11:50|2429.1|2428.8|2428.7|2428.4|2429.1|2428.8|2428.7|2428.4|0
1636531920000|2021-11-10 08:12:00|2428.6|2428.3|2428.3|2428|2428.6|2428.3|2428.3|2428|6
1636531930000|2021-11-10 08:12:10|2428.4|2428.1|2428.6|2428.3|2428.6|2428.3|2428.3|2428|3
1636531940000|2021-11-10 08:12:20|2428.5|2428.2|2428.6|2428.3|2428.7|2428.4|2428.4|2428.1|0
1636531950000|2021-11-10 08:12:30|2428.5|2428.2|2428.6|2428.3|2428.6|2428.3|2428.5|2428.2|1
1636531960000|2021-11-10 08:12:40|2428.7|2428.4|2428.6|2428.3|2428.8|2428.5|2428.6|2428.3|5
1636531970000|2021-11-10 08:12:50|2428.5|2428.2|2428.6|2428.3|2428.6|2428.3|2428.4|2428.1|0
1636531980000|2021-11-10 08:13:00|2428.5|2428.2|2428.5|2428.2|2428.6|2428.3|2428.4|2428.1|6
1636531990000|2021-11-10 08:13:10|2428.4|2428.1|2428.9|2428.6|2428.9|2428.6|2428.4|2428.1|3
1636532000000|2021-11-10 08:13:20|2428.8|2428.5|2428.8|2428.5|2429|2428.7|2428.7|2428.4|1
1636532010000|2021-11-10 08:13:30|2428.9|2428.6|2429.2|2428.9|2429.5|2429.2|2428.9|2428.6|2
1636532020000|2021-11-10 08:13:40|2429.3|2429|2429|2428.7|2429.3|2429|2429|2428.7|4
1636532030000|2021-11-10 08:13:50|2429.1|2428.8|2429.2|2428.9|2429.3|2429|2429|2428.7|2
1636532040000|2021-11-10 08:14:00|2429.3|2429|2429|2428.7|2429.3|2429|2429|2428.7|3
1636532050000|2021-11-10 08:14:10|2429.1|2428.8|2429.1|2428.8|2429.1|2428.8|2429|2428.7|2
1636532060000|2021-11-10 08:14:20|2429|2428.7|2429|2428.7|2429.1|2428.8|2429|2428.7|0
1636532070000|2021-11-10 08:14:30|2429.1|2428.8|2429.2|2428.9|2429.2|2428.9|2429|2428.7|2
1636532080000|2021-11-10 08:14:40|2429.1|2428.8|2429.3|2429|2429.3|2429|2429.1|2428.8|5
1636532090000|2021-11-10 08:14:50|2429.2|2428.9|2429.1|2428.8|2429.3|2429|2429.1|2428.8|2
1636532100000|2021-11-10 08:15:00|2429|2428.7|2428.9|2428.6|2429.2|2428.9|2428.9|2428.6|10
1636532110000|2021-11-10 08:15:10|2428.8|2428.5|2428.9|2428.6|2429|2428.7|2428.8|2428.5|1
1636532120000|2021-11-10 08:15:20|2428.8|2428.5|2428.7|2428.4|2428.9|2428.6|2428.7|2428.4|2
1636532130000|2021-11-10 08:15:30|2428.8|2428.5|2428.7|2428.4|2428.8|2428.5|2428.7|2428.4|0
1636532140000|2021-11-10 08:15:40|2428.8|2428.5|2428.8|2428.5|2428.9|2428.6|2428.7|2428.4|6
1636532150000|2021-11-10 08:15:50|2428.9|2428.6|2428.6|2428.3|2428.9|2428.6|2428.6|2428.3|9
1636532160000|2021-11-10 08:16:00|2428.5|2428.2|2428.6|2428.3|2428.6|2428.3|2428.5|2428.2|3
1636532170000|2021-11-10 08:16:10|2428.4|2428.1|2428.5|2428.2|2428.5|2428.2|2428.4|2428.1|3
1636532180000|2021-11-10 08:16:20|2428.6|2428.3|2428.6|2428.3|2428.7|2428.4|2428.5|2428.2|1
1636532190000|2021-11-10 08:16:30|2428.5|2428.2|2428.7|2428.4|2428.7|2428.4|2428.5|2428.2|1
1636532200000|2021-11-10 08:16:40|2428.6|2428.3|2428.7|2428.4|2428.7|2428.4|2428.6|2428.3|0
1636532210000|2021-11-10 08:16:50|2428.6|2428.3|2428.5|2428.2|2428.7|2428.4|2428.4|2428.1|4
1636532220000|2021-11-10 08:17:00|2428.6|2428.3|2428.5|2428.2|2428.6|2428.3|2428.5|2428.2|0
1636532230000|2021-11-10 08:17:10|2428.4|2428.1|2428.3|2428|2428.5|2428.2|2428.2|2427.9|7
1636532240000|2021-11-10 08:17:20|2428.2|2427.9|2428.4|2428.1|2428.4|2428.1|2428.2|2427.9|2
1636532250000|2021-11-10 08:17:30|2428.3|2428|2428.3|2428|2428.3|2428|2428.2|2427.9|4
1636532260000|2021-11-10 08:17:40|2428.1|2427.8|2428.3|2428|2428.3|2428|2428.1|2427.8|5
1636532270000|2021-11-10 08:17:50|2428.2|2427.9|2428.2|2427.9|2428.3|2428|2428.2|2427.9|1
1636532280000|2021-11-10 08:18:00|2428.3|2428|2428.2|2427.9|2428.3|2428|2428.1|2427.8|6
1636532290000|2021-11-10 08:18:10|2428.3|2428|2428.7|2428.4|2428.8|2428.5|2428.3|2428|6
1636532300000|2021-11-10 08:18:20|2428.6|2428.3|2428.5|2428.2|2428.7|2428.4|2428.4|2428.1|2
1636532310000|2021-11-10 08:18:30|2428.4|2428.1|2428.4|2428.1|2428.5|2428.2|2428.4|2428.1|1
1636532320000|2021-11-10 08:18:40|2428.5|2428.2|2428.4|2428.1|2428.5|2428.2|2428.3|2428|0
1636532330000|2021-11-10 08:18:50|2428.3|2428|2428.2|2427.9|2428.4|2428.1|2428.1|2427.8|0
1636532340000|2021-11-10 08:19:00|2428.1|2427.8|2428.1|2427.8|2428.2|2427.9|2428.1|2427.8|0
1636532350000|2021-11-10 08:19:10|2428|2427.7|2428.1|2427.8|2428.1|2427.8|2428|2427.7|1
1636532360000|2021-11-10 08:19:20|2428|2427.7|2428|2427.7|2428.1|2427.8|2427.9|2427.6|1
1636532370000|2021-11-10 08:19:30|2428.1|2427.8|2428.1|2427.8|2428.1|2427.8|2428|2427.7|2
1636532380000|2021-11-10 08:19:40|2428|2427.7|2427.8|2427.5|2428|2427.7|2427.8|2427.5|6
1636532390000|2021-11-10 08:19:50|2427.7|2427.4|2427.5|2427.2|2427.7|2427.4|2427.5|2427.2|2
1636532400000|2021-11-10 08:20:00|2427.6|2427.3|2427.7|2427.4|2427.8|2427.5|2427.4|2427.1|7
1636532410000|2021-11-10 08:20:10|2427.6|2427.3|2427.3|2427|2427.8|2427.5|2427.3|2427|2
1636532420000|2021-11-10 08:20:20|2427.4|2427.1|2427.4|2427.1|2427.5|2427.2|2427.3|2427|0
1636532430000|2021-11-10 08:20:30|2427.3|2427|2427.2|2426.9|2427.4|2427.1|2426.9|2426.6|9
1636532440000|2021-11-10 08:20:40|2427.3|2427|2427.4|2427.1|2427.4|2427.1|2427.3|2427|1
1636532450000|2021-11-10 08:20:50|2427.3|2427|2427.5|2427.2|2427.5|2427.2|2427.3|2427|1
1636532460000|2021-11-10 08:21:00|2427.3|2427|2427.5|2427.2|2427.6|2427.3|2427.2|2426.9|7
1636532470000|2021-11-10 08:21:10|2427.4|2427.1|2427.6|2427.3|2427.6|2427.3|2427.4|2427.1|0
1636532480000|2021-11-10 08:21:20|2427.5|2427.2|2427.4|2427.1|2427.6|2427.3|2427.3|2427|0
1636532490000|2021-11-10 08:21:30|2427.3|2427|2427.5|2427.2|2427.5|2427.2|2427.3|2427|0
1636532500000|2021-11-10 08:21:40|2427.4|2427.1|2427.1|2426.8|2427.4|2427.1|2427|2426.7|9
1636532510000|2021-11-10 08:21:50|2427.2|2426.9|2426.9|2426.6|2427.2|2426.9|2426.9|2426.6|2
1636532520000|2021-11-10 08:22:00|2427|2426.7|2427.4|2427.1|2427.4|2427.1|2427|2426.7|7
1636532530000|2021-11-10 08:22:10|2427.5|2427.2|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|0
1636532540000|2021-11-10 08:22:20|2427.3|2427|2427.1|2426.8|2427.4|2427.1|2427|2426.7|4
1636532550000|2021-11-10 08:22:30|2427.2|2426.9|2426.9|2426.6|2427.2|2426.9|2426.9|2426.6|3
1636532560000|2021-11-10 08:22:40|2427|2426.7|2427.1|2426.8|2427.1|2426.8|2427|2426.7|0
1636532570000|2021-11-10 08:22:50|2427.2|2426.9|2427.6|2427.3|2427.6|2427.3|2427.1|2426.8|13
1636532580000|2021-11-10 08:23:00|2427.5|2427.2|2427.8|2427.5|2427.8|2427.5|2427.5|2427.2|18
1636532590000|2021-11-10 08:23:10|2428|2427.7|2428.1|2427.8|2428.2|2427.9|2428|2427.7|8
1636532600000|2021-11-10 08:23:20|2428.2|2427.9|2428.2|2427.9|2428.4|2428.1|2428.2|2427.9|2
1636532610000|2021-11-10 08:23:30|2428.3|2428|2428|2427.7|2428.3|2428|2428|2427.7|3
1636532620000|2021-11-10 08:23:40|2428.1|2427.8|2427.7|2427.4|2428.1|2427.8|2427.7|2427.4|0
1636532630000|2021-11-10 08:23:50|2427.6|2427.3|2427.5|2427.2|2427.7|2427.4|2427.5|2427.2|2
1636532640000|2021-11-10 08:24:00|2427.4|2427.1|2427.4|2427.1|2427.7|2427.4|2427.4|2427.1|6
1636532650000|2021-11-10 08:24:10|2427.5|2427.2|2427.4|2427.1|2427.6|2427.3|2427.4|2427.1|1
1636532660000|2021-11-10 08:24:20|2427.5|2427.2|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|0
1636532670000|2021-11-10 08:24:30|2427.6|2427.3|2427.5|2427.2|2427.7|2427.4|2427.4|2427.1|0
1636532680000|2021-11-10 08:24:40|2427.4|2427.1|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|0
1636532690000|2021-11-10 08:24:50|2427.5|2427.2|2427.2|2426.9|2427.5|2427.2|2427.2|2426.9|0
1636532700000|2021-11-10 08:25:00|2427.1|2426.8|2427|2426.7|2427.3|2427|2426.9|2426.6|9
1636532710000|2021-11-10 08:25:10|2427.1|2426.8|2427.4|2427.1|2427.4|2427.1|2427|2426.7|7
1636532720000|2021-11-10 08:25:20|2427.3|2427|2427.7|2427.4|2427.7|2427.4|2427.3|2427|1
1636532730000|2021-11-10 08:25:30|2427.8|2427.5|2427.7|2427.4|2427.8|2427.5|2427.7|2427.4|1
1636532740000|2021-11-10 08:25:40|2427.6|2427.3|2427.5|2427.2|2427.7|2427.4|2427.5|2427.2|0
1636532750000|2021-11-10 08:25:50|2427.4|2427.1|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|4
1636532760000|2021-11-10 08:26:00|2427.5|2427.2|2427.5|2427.2|2427.5|2427.2|2427.4|2427.1|10
1636532770000|2021-11-10 08:26:10|2427.6|2427.3|2427.5|2427.2|2427.6|2427.3|2427.4|2427.1|1
1636532780000|2021-11-10 08:26:20|2427.4|2427.1|2427.6|2427.3|2427.6|2427.3|2427.4|2427.1|4
1636532790000|2021-11-10 08:26:30|2427.5|2427.2|2427.6|2427.3|2427.6|2427.3|2427.5|2427.2|1
1636532800000|2021-11-10 08:26:40|2427.8|2427.5|2427.7|2427.4|2427.8|2427.5|2427.7|2427.4|2
1636532810000|2021-11-10 08:26:50|2427.8|2427.5|2427.9|2427.6|2428|2427.7|2427.8|2427.5|3
1636532820000|2021-11-10 08:27:00|2428|2427.7|2428|2427.7|2428.1|2427.8|2427.9|2427.6|0
1636532830000|2021-11-10 08:27:10|2428.1|2427.8|2427.8|2427.5|2428.1|2427.8|2427.7|2427.4|3
1636532840000|2021-11-10 08:27:20|2427.9|2427.6|2427.8|2427.5|2427.9|2427.6|2427.7|2427.4|4
1636532850000|2021-11-10 08:27:30|2427.9|2427.6|2427.8|2427.5|2427.9|2427.6|2427.8|2427.5|0
1636532860000|2021-11-10 08:27:40|2427.9|2427.6|2427.9|2427.6|2428|2427.7|2427.9|2427.6|0
1636532870000|2021-11-10 08:27:50|2428|2427.7|2427.8|2427.5|2428|2427.7|2427.7|2427.4|0
1636532880000|2021-11-10 08:28:00|2427.9|2427.6|2428|2427.7|2428|2427.7|2427.9|2427.6|0
1636532900000|2021-11-10 08:28:20|2427.9|2427.6|2427.9|2427.6|2428|2427.7|2427.9|2427.6|2
1636532910000|2021-11-10 08:28:30|2427.8|2427.5|2427.8|2427.5|2427.8|2427.5|2427.8|2427.5|0
1636532920000|2021-11-10 08:28:40|2427.9|2427.6|2427.8|2427.5|2427.9|2427.6|2427.7|2427.4|0
1636532930000|2021-11-10 08:28:50|2427.7|2427.4|2427.5|2427.2|2427.7|2427.4|2427.5|2427.2|0
1636532940000|2021-11-10 08:29:00|2427.6|2427.3|2427.5|2427.2|2427.7|2427.4|2427.5|2427.2|5
1636532950000|2021-11-10 08:29:10|2427.4|2427.1|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|3
1636532960000|2021-11-10 08:29:20|2427.3|2427|2427.4|2427.1|2427.4|2427.1|2427.3|2427|0
1636532970000|2021-11-10 08:29:30|2427.5|2427.2|2427.6|2427.3|2427.6|2427.3|2427.5|2427.2|3
1636532980000|2021-11-10 08:29:40|2427.5|2427.2|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|2
1636532990000|2021-11-10 08:29:50|2427.3|2427|2427.4|2427.1|2427.5|2427.2|2427.3|2427|3
1636533000000|2021-11-10 08:30:00|2427.2|2426.9|2427.3|2427|2427.3|2427|2427.1|2426.8|7
1636533010000|2021-11-10 08:30:10|2427.2|2426.9|2427.1|2426.8|2427.4|2427.1|2427.1|2426.8|12
1636533020000|2021-11-10 08:30:20|2427.2|2426.9|2427.3|2427|2427.3|2427|2427.1|2426.8|0
1636533030000|2021-11-10 08:30:30|2427.2|2426.9|2427|2426.7|2427.2|2426.9|2427|2426.7|5
1636533040000|2021-11-10 08:30:40|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|0
1636533050000|2021-11-10 08:30:50|2427|2426.7|2427.1|2426.8|2427.1|2426.8|2427|2426.7|2
1636533060000|2021-11-10 08:31:00|2427.2|2426.9|2427.4|2427.1|2427.4|2427.1|2427.2|2426.9|2
1636533070000|2021-11-10 08:31:10|2427.5|2427.2|2427.3|2427|2427.5|2427.2|2427.3|2427|4
1636533080000|2021-11-10 08:31:20|2427.2|2426.9|2427.2|2426.9|2427.2|2426.9|2427|2426.7|1
1636533090000|2021-11-10 08:31:30|2427.1|2426.8|2427.1|2426.8|2427.2|2426.9|2427.1|2426.8|1
1636533100000|2021-11-10 08:31:40|2426.8|2426.5|2426.7|2426.4|2426.9|2426.6|2426.6|2426.3|3
1636533110000|2021-11-10 08:31:50|2426.8|2426.5|2426.5|2426.2|2426.8|2426.5|2426.5|2426.2|0
1636533120000|2021-11-10 08:32:00|2426.6|2426.3|2426.7|2426.4|2426.7|2426.4|2426.6|2426.3|2
1636533130000|2021-11-10 08:32:10|2426.8|2426.5|2426.5|2426.2|2426.8|2426.5|2426.5|2426.2|0
1636533140000|2021-11-10 08:32:20|2426.6|2426.3|2426.5|2426.2|2426.6|2426.3|2426.5|2426.2|0
1636533150000|2021-11-10 08:32:30|2426.6|2426.3|2426.6|2426.3|2426.6|2426.3|2426.5|2426.2|1
1636533160000|2021-11-10 08:32:40|2426.7|2426.4|2426.8|2426.5|2426.8|2426.5|2426.7|2426.4|0
1636533170000|2021-11-10 08:32:50|2426.7|2426.4|2426.5|2426.2|2426.7|2426.4|2426.5|2426.2|4
1636533180000|2021-11-10 08:33:00|2426.6|2426.3|2426.5|2426.2|2426.6|2426.3|2426.5|2426.2|0
1636533190000|2021-11-10 08:33:10|2426.4|2426.1|2426.3|2426|2426.4|2426.1|2426.2|2425.9|3
1636533200000|2021-11-10 08:33:20|2426.4|2426.1|2426|2425.7|2426.4|2426.1|2426|2425.7|4
1636533210000|2021-11-10 08:33:30|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636533220000|2021-11-10 08:33:40|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636533230000|2021-11-10 08:33:50|2426.3|2426|2426.2|2425.9|2426.3|2426|2426.1|2425.8|0
1636533240000|2021-11-10 08:34:00|2426.1|2425.8|2426.3|2426|2426.3|2426|2426.1|2425.8|0
1636533250000|2021-11-10 08:34:10|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.1|2425.8|0
1636533260000|2021-11-10 08:34:20|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636533270000|2021-11-10 08:34:30|2426.3|2426|2426.2|2425.9|2426.3|2426|2426.2|2425.9|1
1636533280000|2021-11-10 08:34:40|2426.3|2426|2426.3|2426|2426.3|2426|2426.1|2425.8|0
1636533290000|2021-11-10 08:34:50|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|0
1636533300000|2021-11-10 08:35:00|2426.2|2425.9|2426|2425.7|2426.2|2425.9|2425.9|2425.6|4
1636533310000|2021-11-10 08:35:10|2425.9|2425.6|2425.8|2425.5|2426|2425.7|2425.8|2425.5|5
1636533320000|2021-11-10 08:35:20|2425.7|2425.4|2425.7|2425.4|2425.8|2425.5|2425.6|2425.3|0
1636533330000|2021-11-10 08:35:30|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.5|2425.2|6
1636533340000|2021-11-10 08:35:40|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|1
1636533350000|2021-11-10 08:35:50|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.4|2425.1|1
1636533360000|2021-11-10 08:36:00|2425.5|2425.2|2425.6|2425.3|2425.6|2425.3|2425.2|2424.9|6
1636533370000|2021-11-10 08:36:10|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|0
1636533380000|2021-11-10 08:36:20|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|0
1636533390000|2021-11-10 08:36:30|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|0
1636533400000|2021-11-10 08:36:40|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.7|2425.4|2
1636533410000|2021-11-10 08:36:50|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|3
1636533420000|2021-11-10 08:37:00|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|0
1636533430000|2021-11-10 08:37:10|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.2|2424.9|2
1636533440000|2021-11-10 08:37:20|2425.3|2425|2425.4|2425.1|2425.5|2425.2|2425.3|2425|3
1636533450000|2021-11-10 08:37:30|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|1
1636533460000|2021-11-10 08:37:40|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|1
1636533470000|2021-11-10 08:37:50|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.4|2425.1|2
1636533480000|2021-11-10 08:38:00|2425.6|2425.3|2425.8|2425.5|2426|2425.7|2425.4|2425.1|66
1636533490000|2021-11-10 08:38:10|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.7|2425.4|4
1636533500000|2021-11-10 08:38:20|2425.7|2425.4|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|0
1636533510000|2021-11-10 08:38:30|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|0
1636533520000|2021-11-10 08:38:40|2425.8|2425.5|2425.6|2425.3|2425.9|2425.6|2425.6|2425.3|10
1636533530000|2021-11-10 08:38:50|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|0
1636533540000|2021-11-10 08:39:00|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|0
1636533550000|2021-11-10 08:39:10|2425.3|2425|2425.1|2424.8|2425.3|2425|2425|2424.7|18
1636533560000|2021-11-10 08:39:20|2425|2424.7|2425|2424.7|2425.1|2424.8|2424.9|2424.6|2
1636533570000|2021-11-10 08:39:30|2424.9|2424.6|2424.9|2424.6|2425|2424.7|2424.9|2424.6|0
1636533580000|2021-11-10 08:39:40|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|10
1636533590000|2021-11-10 08:39:50|2425|2424.7|2425|2424.7|2425|2424.7|2425|2424.7|4
1636533600000|2021-11-10 08:40:00|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.8|2424.5|4
1636533610000|2021-11-10 08:40:10|2424.9|2424.6|2424.9|2424.6|2425|2424.7|2424.9|2424.6|4
1636533620000|2021-11-10 08:40:20|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|7
1636533630000|2021-11-10 08:40:30|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|0
1636533640000|2021-11-10 08:40:40|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.5|2424.2|6
1636533650000|2021-11-10 08:40:50|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|0
1636533660000|2021-11-10 08:41:00|2424.6|2424.3|2424.7|2424.4|2424.7|2424.4|2424.6|2424.3|0
1636533670000|2021-11-10 08:41:10|2424.6|2424.3|2424.6|2424.3|2424.7|2424.4|2424.5|2424.2|0
1636533680000|2021-11-10 08:41:20|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|0
1636533690000|2021-11-10 08:41:30|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|2
1636533700000|2021-11-10 08:41:40|2424.5|2424.2|2424.5|2424.2|2424.7|2424.4|2424.5|2424.2|1
1636533710000|2021-11-10 08:41:50|2424.6|2424.3|2425|2424.7|2425|2424.7|2424.5|2424.2|3
1636533720000|2021-11-10 08:42:00|2424.9|2424.6|2424.8|2424.5|2425|2424.7|2424.8|2424.5|2
1636533730000|2021-11-10 08:42:10|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.9|2424.6|1
1636533740000|2021-11-10 08:42:20|2424.9|2424.6|2425.7|2425.4|2425.7|2425.4|2424.9|2424.6|3
1636533750000|2021-11-10 08:42:30|2425.6|2425.3|2425.5|2425.2|2425.7|2425.4|2425.5|2425.2|5
1636533760000|2021-11-10 08:42:40|2425.6|2425.3|2425.7|2425.4|2425.8|2425.5|2425.6|2425.3|0
1636533770000|2021-11-10 08:42:50|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|2
1636533780000|2021-11-10 08:43:00|2425.8|2425.5|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|0
1636533790000|2021-11-10 08:43:10|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|3
1636533800000|2021-11-10 08:43:20|2425.6|2425.3|2425.8|2425.5|2425.8|2425.5|2425.6|2425.3|1
1636533810000|2021-11-10 08:43:30|2425.7|2425.4|2425.7|2425.4|2425.8|2425.5|2425.7|2425.4|0
1636533820000|2021-11-10 08:43:40|2425.8|2425.5|2425.8|2425.5|2426|2425.7|2425.8|2425.5|1
1636533830000|2021-11-10 08:43:50|2425.9|2425.6|2425.9|2425.6|2426|2425.7|2425.8|2425.5|0
1636533840000|2021-11-10 08:44:00|2426|2425.7|2425.8|2425.5|2426|2425.7|2425.8|2425.5|0
1636533850000|2021-11-10 08:44:10|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|1
1636533860000|2021-11-10 08:44:20|2425.8|2425.5|2426.2|2425.9|2426.2|2425.9|2425.8|2425.5|0
1636533870000|2021-11-10 08:44:30|2426.4|2426.1|2426.5|2426.2|2426.6|2426.3|2426.4|2426.1|0
1636533880000|2021-11-10 08:44:40|2426.4|2426.1|2426.2|2425.9|2426.5|2426.2|2426.2|2425.9|9
1636533890000|2021-11-10 08:44:50|2426.3|2426|2426.3|2426|2426.3|2426|2426.2|2425.9|0
1636533900000|2021-11-10 08:45:00|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|1
1636533910000|2021-11-10 08:45:10|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|1
1636533920000|2021-11-10 08:45:20|2426.2|2425.9|2426.1|2425.8|2426.3|2426|2426|2425.7|2
1636533930000|2021-11-10 08:45:30|2426|2425.7|2426|2425.7|2426.1|2425.8|2426|2425.7|1
1636533940000|2021-11-10 08:45:40|2426.1|2425.8|2425.9|2425.6|2426.1|2425.8|2425.7|2425.4|1
1636533950000|2021-11-10 08:45:50|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|0
1636533960000|2021-11-10 08:46:00|2425.8|2425.5|2426|2425.7|2426|2425.7|2425.8|2425.5|0
1636533970000|2021-11-10 08:46:10|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.8|2425.5|0
1636533980000|2021-11-10 08:46:20|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|1
1636533990000|2021-11-10 08:46:30|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426|2425.7|1
1636534000000|2021-11-10 08:46:40|2426.2|2425.9|2426.3|2426|2426.4|2426.1|2426.1|2425.8|0
1636534010000|2021-11-10 08:46:50|2426.4|2426.1|2426.2|2425.9|2426.4|2426.1|2426.1|2425.8|2
1636534020000|2021-11-10 08:47:00|2426.3|2426|2426.3|2426|2426.3|2426|2426.2|2425.9|2
1636534040000|2021-11-10 08:47:20|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|0
1636534050000|2021-11-10 08:47:30|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|1
1636534060000|2021-11-10 08:47:40|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636534070000|2021-11-10 08:47:50|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426|2425.7|3
1636534080000|2021-11-10 08:48:00|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|2
1636534090000|2021-11-10 08:48:10|2426|2425.7|2426.2|2425.9|2426.2|2425.9|2426|2425.7|1
1636534100000|2021-11-10 08:48:20|2426.1|2425.8|2426.2|2425.9|2426.3|2426|2426.1|2425.8|0
1636534110000|2021-11-10 08:48:30|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|0
1636534130000|2021-11-10 08:48:50|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|0
1636534140000|2021-11-10 08:49:00|2426.2|2425.9|2426|2425.7|2426.3|2426|2426|2425.7|2
1636534150000|2021-11-10 08:49:10|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|1
1636534160000|2021-11-10 08:49:20|||||||||3
1636534170000|2021-11-10 08:49:30|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426|2425.7|6
1636534180000|2021-11-10 08:49:40|2426.3|2426|2426.3|2426|2426.3|2426|2426.3|2426|0
1636534190000|2021-11-10 08:49:50|2426.4|2426.1|2426.3|2426|2426.5|2426.2|2426.3|2426|0
1636534200000|2021-11-10 08:50:00|2426.4|2426.1|2426.4|2426.1|2426.5|2426.2|2426.3|2426|0
1636534210000|2021-11-10 08:50:10|2426.3|2426|2426.2|2425.9|2426.4|2426.1|2426.1|2425.8|1
1636534220000|2021-11-10 08:50:20|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426|2425.7|3
1636534230000|2021-11-10 08:50:30|2426|2425.7|2426|2425.7|2426.1|2425.8|2426|2425.7|0
1636534240000|2021-11-10 08:50:40|2425.8|2425.5|2425.9|2425.6|2426|2425.7|2425.8|2425.5|2
1636534250000|2021-11-10 08:50:50|2425.8|2425.5|2426|2425.7|2426|2425.7|2425.8|2425.5|2
1636534260000|2021-11-10 08:51:00|2425.9|2425.6|2425.8|2425.5|2426|2425.7|2425.8|2425.5|1
1636534270000|2021-11-10 08:51:10|2425.9|2425.6|2425.7|2425.4|2425.9|2425.6|2425.7|2425.4|1
1636534280000|2021-11-10 08:51:20|2425.6|2425.3|2425.8|2425.5|2425.8|2425.5|2425.6|2425.3|0
1636534290000|2021-11-10 08:51:30|2425.7|2425.4|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|1
1636534300000|2021-11-10 08:51:40|2425.7|2425.4|2425.7|2425.4|2425.8|2425.5|2425.6|2425.3|1
1636534310000|2021-11-10 08:51:50|2425.9|2425.6|2425.7|2425.4|2425.9|2425.6|2425.7|2425.4|5
1636534320000|2021-11-10 08:52:00|2425.6|2425.3|2425.3|2425|2425.6|2425.3|2425.1|2424.8|4
1636534330000|2021-11-10 08:52:10|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.3|2425|9
1636534340000|2021-11-10 08:52:20|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|0
1636534350000|2021-11-10 08:52:30|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|1
1636534360000|2021-11-10 08:52:40|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|0
1636534370000|2021-11-10 08:52:50|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.3|2425|1
1636534380000|2021-11-10 08:53:00|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.4|2425.1|1
1636534390000|2021-11-10 08:53:10|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.3|2425|0
1636534400000|2021-11-10 08:53:20|2425.6|2425.3|2425.8|2425.5|2425.8|2425.5|2425.6|2425.3|1
1636534410000|2021-11-10 08:53:30|2425.7|2425.4|2426.2|2425.9|2426.3|2426|2425.7|2425.4|7
1636534420000|2021-11-10 08:53:40|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|2
1636534430000|2021-11-10 08:53:50|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.1|2425.8|0
1636534440000|2021-11-10 08:54:00|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|0
1636534450000|2021-11-10 08:54:10|2426|2425.7|2426.1|2425.8|2426.1|2425.8|2426|2425.7|1
1636534460000|2021-11-10 08:54:20|2426|2425.7|2426.1|2425.8|2426.2|2425.9|2426|2425.7|2
1636534470000|2021-11-10 08:54:30|2426.2|2425.9|2426|2425.7|2426.2|2425.9|2426|2425.7|0
1636534480000|2021-11-10 08:54:40|2426.1|2425.8|2425.8|2425.5|2426.1|2425.8|2425.8|2425.5|8
1636534490000|2021-11-10 08:54:50|2425.9|2425.6|2425.7|2425.4|2425.9|2425.6|2425.7|2425.4|4
1636534500000|2021-11-10 08:55:00|2425.8|2425.5|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|5
1636534510000|2021-11-10 08:55:10|2425.8|2425.5|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|0
1636534520000|2021-11-10 08:55:20|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|0
1636534530000|2021-11-10 08:55:30|2425.8|2425.5|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|0
1636534540000|2021-11-10 08:55:40|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|0
1636534550000|2021-11-10 08:55:50|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.8|2425.5|0
1636534560000|2021-11-10 08:56:00|2425.8|2425.5|2425.8|2425.5|2425.9|2425.6|2425.7|2425.4|1
1636534570000|2021-11-10 08:56:10|2425.7|2425.4|2425.6|2425.3|2425.8|2425.5|2425.6|2425.3|7
1636534580000|2021-11-10 08:56:20|||||||||1
1636534590000|2021-11-10 08:56:30|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|2
1636534600000|2021-11-10 08:56:40|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.4|2425.1|2
1636534610000|2021-11-10 08:56:50|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|1
1636534620000|2021-11-10 08:57:00|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.5|2425.2|6
1636534630000|2021-11-10 08:57:10|2425.5|2425.2|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|0
1636534640000|2021-11-10 08:57:20|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.4|2425.1|0
1636534650000|2021-11-10 08:57:30|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|2
1636534660000|2021-11-10 08:57:40|2425.3|2425|2425.2|2424.9|2425.4|2425.1|2425.2|2424.9|0
1636534670000|2021-11-10 08:57:50|2425.3|2425|2425.3|2425|2425.3|2425|2425.2|2424.9|0
1636534680000|2021-11-10 08:58:00|2425.2|2424.9|2425.3|2425|2425.4|2425.1|2425.2|2424.9|0
1636534690000|2021-11-10 08:58:10|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|0
1636534700000|2021-11-10 08:58:20|2425|2424.7|2424.9|2424.6|2425.1|2424.8|2424.8|2424.5|3
1636534710000|2021-11-10 08:58:30|2424.8|2424.5|2424.7|2424.4|2424.9|2424.6|2424.7|2424.4|1
1636534720000|2021-11-10 08:58:40|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|0
1636534730000|2021-11-10 08:58:50|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|0
1636534740000|2021-11-10 08:59:00|2424.6|2424.3|2424.6|2424.3|2424.7|2424.4|2424.5|2424.2|12
1636534750000|2021-11-10 08:59:10|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|0
1636534760000|2021-11-10 08:59:20|2424.6|2424.3|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|1
1636534770000|2021-11-10 08:59:30|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|0
1636534780000|2021-11-10 08:59:40|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|0
1636534790000|2021-11-10 08:59:50|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.5|2424.2|1
1636534800000|2021-11-10 09:00:00|2424.5|2424.2|2424.6|2424.3|2424.7|2424.4|2424.5|2424.2|2
1636534810000|2021-11-10 09:00:10|2424.7|2424.4|2425.2|2424.9|2425.3|2425|2424.7|2424.4|13
1636534820000|2021-11-10 09:00:20|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.2|2424.9|2
1636534830000|2021-11-10 09:00:30|2425.3|2425|2425.2|2424.9|2425.3|2425|2425.2|2424.9|2
1636534840000|2021-11-10 09:00:40|2425.3|2425|2425.3|2425|2425.3|2425|2425.2|2424.9|0
1636534850000|2021-11-10 09:00:50|2425.2|2424.9|2424.8|2424.5|2425.2|2424.9|2424.8|2424.5|1
1636534860000|2021-11-10 09:01:00|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|1
1636534870000|2021-11-10 09:01:10|2424.5|2424.2|2424.4|2424.1|2424.5|2424.2|2424.4|2424.1|2
1636534880000|2021-11-10 09:01:20|2424.3|2424|2424.3|2424|2424.4|2424.1|2424.2|2423.9|5
1636534890000|2021-11-10 09:01:30|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|2
1636534900000|2021-11-10 09:01:40|2424.3|2424|2424.3|2424|2424.4|2424.1|2424.3|2424|7
1636534910000|2021-11-10 09:01:50|2424.4|2424.1|2424.5|2424.2|2424.5|2424.2|2424.3|2424|2
1636534920000|2021-11-10 09:02:00|2424.4|2424.1|2424.3|2424|2424.4|2424.1|2424.3|2424|0
1636534930000|2021-11-10 09:02:10|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.2|2423.9|0
1636534940000|2021-11-10 09:02:20|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.3|2424|0
1636534950000|2021-11-10 09:02:30|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.4|2424.1|0
1636534960000|2021-11-10 09:02:40|2424.4|2424.1|2424.5|2424.2|2424.5|2424.2|2424.4|2424.1|4
1636534970000|2021-11-10 09:02:50|2424.6|2424.3|2424.4|2424.1|2424.6|2424.3|2424.3|2424|6
1636534980000|2021-11-10 09:03:00|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|3
1636534990000|2021-11-10 09:03:10|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|3
1636535000000|2021-11-10 09:03:20|2424.3|2424|2424.3|2424|2424.3|2424|2424.2|2423.9|4
1636535010000|2021-11-10 09:03:30|2424.2|2423.9|2424.2|2423.9|2424.3|2424|2424.2|2423.9|1
1636535020000|2021-11-10 09:03:40|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|2
1636535030000|2021-11-10 09:03:50|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|0
1636535040000|2021-11-10 09:04:00|2424.1|2423.8|2424.2|2423.9|2424.3|2424|2424.1|2423.8|2
1636535050000|2021-11-10 09:04:10|2424.3|2424|2424.2|2423.9|2424.3|2424|2424.2|2423.9|0
1636535060000|2021-11-10 09:04:20|2424.3|2424|2424.2|2423.9|2424.3|2424|2424.2|2423.9|0
1636535070000|2021-11-10 09:04:30|2424.3|2424|2424.3|2424|2424.3|2424|2424.3|2424|2
1636535080000|2021-11-10 09:04:40|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.3|2424|1
1636535090000|2021-11-10 09:04:50|2424.3|2424|2424.5|2424.2|2424.5|2424.2|2424.3|2424|0
1636535100000|2021-11-10 09:05:00|2424.4|2424.1|2424.9|2424.6|2424.9|2424.6|2424.4|2424.1|6
1636535110000|2021-11-10 09:05:10|2424.8|2424.5|2425|2424.7|2425|2424.7|2424.8|2424.5|1
1636535120000|2021-11-10 09:05:20|2425.1|2424.8|2424.9|2424.6|2425.1|2424.8|2424.8|2424.5|2
1636535130000|2021-11-10 09:05:30|2425|2424.7|2425|2424.7|2425|2424.7|2425|2424.7|0
1636535140000|2021-11-10 09:05:40|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2
1636535150000|2021-11-10 09:05:50|||||||||1
1636535160000|2021-11-10 09:06:00|2425|2424.7|2425|2424.7|2425.1|2424.8|2425|2424.7|4
1636535170000|2021-11-10 09:06:10|2425.4|2425.1|2425.6|2425.3|2425.6|2425.3|2425.4|2425.1|11
1636535180000|2021-11-10 09:06:20|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.5|2425.2|11
1636535190000|2021-11-10 09:06:30|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|1
1636535200000|2021-11-10 09:06:40|2425.5|2425.2|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|0
1636535210000|2021-11-10 09:06:50|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.2|2424.9|0
1636535220000|2021-11-10 09:07:00|2425.5|2425.2|2425.1|2424.8|2425.5|2425.2|2425.1|2424.8|4
1636535230000|2021-11-10 09:07:10|2424.9|2424.6|2425.3|2425|2425.4|2425.1|2424.9|2424.6|9
1636535240000|2021-11-10 09:07:20|2425.2|2424.9|2425.5|2425.2|2425.6|2425.3|2425.2|2424.9|7
1636535250000|2021-11-10 09:07:30|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|3
1636535260000|2021-11-10 09:07:40|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2
1636535270000|2021-11-10 09:07:50|2425.1|2424.8|2424.5|2424.2|2425.1|2424.8|2424.5|2424.2|5
1636535280000|2021-11-10 09:08:00|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|3
1636535290000|2021-11-10 09:08:10|2424.3|2424|2424.1|2423.8|2424.4|2424.1|2424.1|2423.8|6
1636535300000|2021-11-10 09:08:20|2423.9|2423.6|2423.6|2423.3|2423.9|2423.6|2423.6|2423.3|24
1636535310000|2021-11-10 09:08:30|2423.5|2423.2|2423.2|2422.9|2423.6|2423.3|2423.1|2422.8|21
1636535320000|2021-11-10 09:08:40|2423.3|2423|2423.9|2423.6|2423.9|2423.6|2423.1|2422.8|25
1636535330000|2021-11-10 09:08:50|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|1
1636535340000|2021-11-10 09:09:00|2423.8|2423.5|2423.3|2423|2423.8|2423.5|2423.1|2422.8|5
1636535350000|2021-11-10 09:09:10|2423.2|2422.9|2423.2|2422.9|2423.3|2423|2423.2|2422.9|1
1636535360000|2021-11-10 09:09:20|2423.3|2423|2423.1|2422.8|2423.3|2423|2423|2422.7|2
1636535370000|2021-11-10 09:09:30|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.7|2422.4|17
1636535380000|2021-11-10 09:09:40|2423.1|2422.8|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|3
1636535390000|2021-11-10 09:09:50|2423|2422.7|2423.2|2422.9|2423.3|2423|2423|2422.7|5
1636535400000|2021-11-10 09:10:00|2423.3|2423|2423.1|2422.8|2423.3|2423|2423|2422.7|5
1636535410000|2021-11-10 09:10:10|2423|2422.7|2423.1|2422.8|2423.2|2422.9|2423|2422.7|1
1636535420000|2021-11-10 09:10:20|2423|2422.7|2423.2|2422.9|2423.3|2423|2423|2422.7|0
1636535430000|2021-11-10 09:10:30|2423.3|2423|2422.8|2422.5|2423.3|2423|2422.8|2422.5|1
1636535440000|2021-11-10 09:10:40|2422.6|2422.3|2422.4|2422.1|2422.6|2422.3|2422.3|2422|21
1636535450000|2021-11-10 09:10:50|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.4|2422.1|3
1636535460000|2021-11-10 09:11:00|2422.7|2422.4|2422.4|2422.1|2422.7|2422.4|2422.4|2422.1|2
1636535470000|2021-11-10 09:11:10|2422.5|2422.2|2422.3|2422|2422.5|2422.2|2422.2|2421.9|1
1636535480000|2021-11-10 09:11:20|2422.4|2422.1|2422.6|2422.3|2422.6|2422.3|2422.4|2422.1|1
1636535490000|2021-11-10 09:11:30|2422.5|2422.2|2422.8|2422.5|2422.9|2422.6|2422.5|2422.2|1
1636535500000|2021-11-10 09:11:40|2422.9|2422.6|2423.3|2423|2423.3|2423|2422.8|2422.5|0
1636535510000|2021-11-10 09:11:50|2423.2|2422.9|2423.2|2422.9|2423.3|2423|2423.2|2422.9|5
1636535520000|2021-11-10 09:12:00|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.1|2422.8|0
1636535530000|2021-11-10 09:12:10|2423.1|2422.8|2422.8|2422.5|2423.1|2422.8|2422.8|2422.5|2
1636535540000|2021-11-10 09:12:20|2422.9|2422.6|2422.9|2422.6|2423|2422.7|2422.9|2422.6|1
1636535550000|2021-11-10 09:12:30|2423.1|2422.8|2422.9|2422.6|2423.1|2422.8|2422.9|2422.6|3
1636535560000|2021-11-10 09:12:40|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|0
1636535570000|2021-11-10 09:12:50|2423.1|2422.8|2423|2422.7|2423.2|2422.9|2423|2422.7|3
1636535580000|2021-11-10 09:13:00|2423.1|2422.8|2423.4|2423.1|2423.4|2423.1|2423.1|2422.8|10
1636535590000|2021-11-10 09:13:10|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|0
1636535600000|2021-11-10 09:13:20|2423.5|2423.2|2423.4|2423.1|2423.7|2423.4|2423.4|2423.1|0
1636535610000|2021-11-10 09:13:30|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|1
1636535620000|2021-11-10 09:13:40|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.3|2423|1
1636535630000|2021-11-10 09:13:50|||||||||4
1636535640000|2021-11-10 09:14:00|2423.3|2423|2423.5|2423.2|2423.6|2423.3|2423.2|2422.9|3
1636535650000|2021-11-10 09:14:10|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.3|2423|1
1636535660000|2021-11-10 09:14:20|2423.6|2423.3|2423.5|2423.2|2423.8|2423.5|2423.5|2423.2|3
1636535670000|2021-11-10 09:14:30|2423.6|2423.3|2423.2|2422.9|2423.6|2423.3|2423.2|2422.9|0
1636535680000|2021-11-10 09:14:40|2423.3|2423|2423.2|2422.9|2423.4|2423.1|2423.2|2422.9|7
1636535690000|2021-11-10 09:14:50|2423.3|2423|2423.4|2423.1|2423.5|2423.2|2423.3|2423|0
1636535700000|2021-11-10 09:15:00|2423.6|2423.3|2423.4|2423.1|2423.7|2423.4|2423.4|2423.1|17
1636535710000|2021-11-10 09:15:10|2423.3|2423|2423.5|2423.2|2423.6|2423.3|2423.3|2423|7
1636535720000|2021-11-10 09:15:20|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|0
1636535730000|2021-11-10 09:15:30|2423.9|2423.6|2424.1|2423.8|2424.1|2423.8|2423.9|2423.6|2
1636535740000|2021-11-10 09:15:40|2424.2|2423.9|2424.2|2423.9|2424.3|2424|2424.2|2423.9|1
1636535750000|2021-11-10 09:15:50|2424.3|2424|2424.3|2424|2424.3|2424|2424.3|2424|0
1636535760000|2021-11-10 09:16:00|2424.2|2423.9|2424.1|2423.8|2424.3|2424|2424.1|2423.8|2
1636535770000|2021-11-10 09:16:10|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|0
1636535780000|2021-11-10 09:16:20|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|0
1636535790000|2021-11-10 09:16:30|2424.1|2423.8|2423.8|2423.5|2424.1|2423.8|2423.7|2423.4|2
1636535800000|2021-11-10 09:16:40|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|0
1636535820000|2021-11-10 09:17:00|2423.4|2423.1|2423.1|2422.8|2423.4|2423.1|2422.9|2422.6|21
1636535830000|2021-11-10 09:17:10|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|1
1636535840000|2021-11-10 09:17:20|2423.3|2423|2423.3|2423|2423.3|2423|2423.2|2422.9|2
1636535850000|2021-11-10 09:17:30|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|0
1636535860000|2021-11-10 09:17:40|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.4|2423.1|7
1636535870000|2021-11-10 09:17:50|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|4
1636535880000|2021-11-10 09:18:00|2423.6|2423.3|2423.4|2423.1|2423.6|2423.3|2423.3|2423|1
1636535890000|2021-11-10 09:18:10|2423.3|2423|2423.3|2423|2423.3|2423|2423.3|2423|0
1636535900000|2021-11-10 09:18:20|2423.4|2423.1|2423.3|2423|2423.5|2423.2|2423.3|2423|2
1636535910000|2021-11-10 09:18:30|2423.4|2423.1|2423.3|2423|2423.5|2423.2|2423.3|2423|1
1636535920000|2021-11-10 09:18:40|2423.2|2422.9|2422.8|2422.5|2423.2|2422.9|2422.8|2422.5|2
1636535930000|2021-11-10 09:18:50|2422.7|2422.4|2422.6|2422.3|2422.8|2422.5|2422.5|2422.2|4
1636535940000|2021-11-10 09:19:00|2422.5|2422.2|2422.3|2422|2422.5|2422.2|2422.2|2421.9|13
1636535950000|2021-11-10 09:19:10|2422.2|2421.9|2422.2|2421.9|2422.3|2422|2422|2421.7|3
1636535960000|2021-11-10 09:19:20|2422.3|2422|2422.3|2422|2422.3|2422|2422.3|2422|0
1636535970000|2021-11-10 09:19:30|2422.2|2421.9|2421.7|2421.4|2422.3|2422|2421.7|2421.4|10
1636535980000|2021-11-10 09:19:40|2421.8|2421.5|2421.4|2421.1|2421.9|2421.6|2421.2|2420.9|33
1636535990000|2021-11-10 09:19:50|2421.3|2421|2421.9|2421.6|2422|2421.7|2421.3|2421|50
1636536000000|2021-11-10 09:20:00|2422|2421.7|2421.9|2421.6|2422|2421.7|2421.9|2421.6|2
1636536010000|2021-11-10 09:20:10|2421.8|2421.5|2421.9|2421.6|2422|2421.7|2421.8|2421.5|0
1636536020000|2021-11-10 09:20:20|2422|2421.7|2421.9|2421.6|2422.1|2421.8|2421.9|2421.6|1
1636536030000|2021-11-10 09:20:30|2421.8|2421.5|2421.6|2421.3|2421.9|2421.6|2421.5|2421.2|3
1636536040000|2021-11-10 09:20:40|2421.5|2421.2|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|1
1636536050000|2021-11-10 09:20:50|2421.8|2421.5|2422|2421.7|2422.1|2421.8|2421.8|2421.5|4
1636536060000|2021-11-10 09:21:00|2421.9|2421.6|2421.2|2420.9|2421.9|2421.6|2421.1|2420.8|13
1636536070000|2021-11-10 09:21:10|2421.1|2420.8|2421.1|2420.8|2421.3|2421|2421.1|2420.8|12
1636536080000|2021-11-10 09:21:20|2421|2420.7|2421|2420.7|2421.2|2420.9|2421|2420.7|8
1636536090000|2021-11-10 09:21:30|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|5
1636536100000|2021-11-10 09:21:40|2421|2420.7|2420.9|2420.6|2421.1|2420.8|2420.8|2420.5|11
1636536110000|2021-11-10 09:21:50|2420.8|2420.5|2421.2|2420.9|2421.3|2421|2420.8|2420.5|10
1636536120000|2021-11-10 09:22:00|2421.3|2421|2421.1|2420.8|2421.3|2421|2421.1|2420.8|0
1636536130000|2021-11-10 09:22:10|2421.2|2420.9|2421.2|2420.9|2421.3|2421|2421.1|2420.8|3
1636536140000|2021-11-10 09:22:20|2421.1|2420.8|2420.8|2420.5|2421.1|2420.8|2420.7|2420.4|3
1636536150000|2021-11-10 09:22:30|2420.9|2420.6|2421|2420.7|2421.1|2420.8|2420.8|2420.5|1
1636536160000|2021-11-10 09:22:40|2421.3|2421|2421.2|2420.9|2421.3|2421|2421.1|2420.8|16
1636536170000|2021-11-10 09:22:50|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|6
1636536180000|2021-11-10 09:23:00|2421.1|2420.8|2420.9|2420.6|2421.1|2420.8|2420.9|2420.6|2
1636536190000|2021-11-10 09:23:10|2421|2420.7|2420.5|2420.2|2421|2420.7|2420.4|2420.1|24
1636536200000|2021-11-10 09:23:20|2420.4|2420.1|2420.4|2420.1|2420.6|2420.3|2420.3|2420|2
1636536210000|2021-11-10 09:23:30|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|0
1636536220000|2021-11-10 09:23:40|2420.6|2420.3|2420.3|2420|2420.6|2420.3|2420.3|2420|2
1636536230000|2021-11-10 09:23:50|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|2
1636536240000|2021-11-10 09:24:00|2420.4|2420.1|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|1
1636536250000|2021-11-10 09:24:10|2420.6|2420.3|2420.3|2420|2420.6|2420.3|2420.3|2420|1
1636536260000|2021-11-10 09:24:20|2420.4|2420.1|2420.6|2420.3|2420.6|2420.3|2420.4|2420.1|3
1636536270000|2021-11-10 09:24:30|2420.5|2420.2|2420.9|2420.6|2421|2420.7|2420.5|2420.2|2
1636536280000|2021-11-10 09:24:40|2421|2420.7|2421.4|2421.1|2421.5|2421.2|2421|2420.7|4
1636536290000|2021-11-10 09:24:50|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.2|2420.9|3
1636536300000|2021-11-10 09:25:00|2421.2|2420.9|2421.5|2421.2|2421.5|2421.2|2421.2|2420.9|2
1636536310000|2021-11-10 09:25:10|2421.7|2421.4|2421.8|2421.5|2421.9|2421.6|2421.7|2421.4|5
1636536320000|2021-11-10 09:25:20|2421.9|2421.6|2421.4|2421.1|2421.9|2421.6|2421.4|2421.1|1
1636536330000|2021-11-10 09:25:30|2421.5|2421.2|2421.2|2420.9|2421.5|2421.2|2421.2|2420.9|2
1636536340000|2021-11-10 09:25:40|2421.3|2421|2421.5|2421.2|2421.6|2421.3|2421.3|2421|1
1636536350000|2021-11-10 09:25:50|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|3
1636536360000|2021-11-10 09:26:00|2421.5|2421.2|2421.4|2421.1|2421.5|2421.2|2421.3|2421|0
1636536370000|2021-11-10 09:26:10|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|1
1636536380000|2021-11-10 09:26:20|2421.4|2421.1|2421.1|2420.8|2421.4|2421.1|2421|2420.7|12
1636536390000|2021-11-10 09:26:30|2421|2420.7|2421|2420.7|2421|2420.7|2420.8|2420.5|0
1636536410000|2021-11-10 09:26:50|2420.8|2420.5|2421|2420.7|2421|2420.7|2420.8|2420.5|4
1636536420000|2021-11-10 09:27:00|2420.9|2420.6|2420.9|2420.6|2421.1|2420.8|2420.9|2420.6|10
1636536430000|2021-11-10 09:27:10|2421|2420.7|2421.2|2420.9|2421.2|2420.9|2420.9|2420.6|0
1636536440000|2021-11-10 09:27:20|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421|2420.7|0
1636536450000|2021-11-10 09:27:30|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421|2420.7|0
1636536460000|2021-11-10 09:27:40|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421|2420.7|1
1636536470000|2021-11-10 09:27:50|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|6
1636536480000|2021-11-10 09:28:00|2421|2420.7|2421|2420.7|2421|2420.7|2420.9|2420.6|2
1636536490000|2021-11-10 09:28:10|2421.1|2420.8|2420.9|2420.6|2421.1|2420.8|2420.6|2420.3|4
1636536500000|2021-11-10 09:28:20|2421|2420.7|2421|2420.7|2421.1|2420.8|2420.9|2420.6|1
1636536510000|2021-11-10 09:28:30|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|3
1636536520000|2021-11-10 09:28:40|2421|2420.7|2421|2420.7|2421.1|2420.8|2420.9|2420.6|2
1636536530000|2021-11-10 09:28:50|2420.9|2420.6|2421.2|2420.9|2421.2|2420.9|2420.9|2420.6|2
1636536540000|2021-11-10 09:29:00|2421.1|2420.8|2421.2|2420.9|2421.3|2421|2421.1|2420.8|0
1636536550000|2021-11-10 09:29:10|2421.1|2420.8|2420.9|2420.6|2421.1|2420.8|2420.8|2420.5|13
1636536560000|2021-11-10 09:29:20|2420.8|2420.5|2421.1|2420.8|2421.1|2420.8|2420.8|2420.5|3
1636536570000|2021-11-10 09:29:30|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|0
1636536580000|2021-11-10 09:29:40|2421.2|2420.9|2421.5|2421.2|2421.5|2421.2|2421.1|2420.8|3
1636536590000|2021-11-10 09:29:50|2421.4|2421.1|2420.9|2420.6|2421.5|2421.2|2420.9|2420.6|6
1636536600000|2021-11-10 09:30:00|2420.8|2420.5|2421.1|2420.8|2421.2|2420.9|2420.8|2420.5|5
1636536610000|2021-11-10 09:30:10|2421.3|2421|2421.4|2421.1|2421.5|2421.2|2421.2|2420.9|7
1636536620000|2021-11-10 09:30:20|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|0
1636536630000|2021-11-10 09:30:30|2421.6|2421.3|2421.4|2421.1|2421.6|2421.3|2421.3|2421|1
1636536640000|2021-11-10 09:30:40|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|1
1636536650000|2021-11-10 09:30:50|2421.6|2421.3|2421.4|2421.1|2421.6|2421.3|2421.4|2421.1|1
1636536660000|2021-11-10 09:31:00|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|0
1636536670000|2021-11-10 09:31:10|2421.6|2421.3|2421.7|2421.4|2421.8|2421.5|2421.6|2421.3|6
1636536680000|2021-11-10 09:31:20|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|0
1636536690000|2021-11-10 09:31:30|2421.9|2421.6|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|5
1636536700000|2021-11-10 09:31:40|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|3
1636536710000|2021-11-10 09:31:50|2421.8|2421.5|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|1
1636536720000|2021-11-10 09:32:00|2421.8|2421.5|2421.3|2421|2421.9|2421.6|2421.3|2421|0
1636536730000|2021-11-10 09:32:10|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.2|2420.9|5
1636536740000|2021-11-10 09:32:20|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.1|2420.8|0
1636536750000|2021-11-10 09:32:30|2421.4|2421.1|2421.6|2421.3|2421.6|2421.3|2421.3|2421|2
1636536760000|2021-11-10 09:32:40|2421.5|2421.2|2421.3|2421|2421.6|2421.3|2421.2|2420.9|4
1636536770000|2021-11-10 09:32:50|2421.2|2420.9|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|1
1636536780000|2021-11-10 09:33:00|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.3|2421|1
1636536790000|2021-11-10 09:33:10|2421.4|2421.1|2421.7|2421.4|2421.7|2421.4|2421.3|2421|2
1636536800000|2021-11-10 09:33:20|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|0
1636536810000|2021-11-10 09:33:30|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.4|2421.1|2
1636536820000|2021-11-10 09:33:40|2421.8|2421.5|2422.2|2421.9|2422.2|2421.9|2421.8|2421.5|6
1636536830000|2021-11-10 09:33:50|2422.3|2422|2422.3|2422|2422.3|2422|2422.1|2421.8|2
1636536840000|2021-11-10 09:34:00|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.2|2421.9|1
1636536850000|2021-11-10 09:34:10|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.2|2421.9|0
1636536860000|2021-11-10 09:34:20|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.2|2421.9|6
1636536880000|2021-11-10 09:34:40|2422.2|2421.9|2422.2|2421.9|2422.4|2422.1|2422.1|2421.8|5
1636536890000|2021-11-10 09:34:50|2422.3|2422|2422.2|2421.9|2422.3|2422|2422.2|2421.9|0
1636536900000|2021-11-10 09:35:00|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422|2421.7|2
1636536910000|2021-11-10 09:35:10|2422.2|2421.9|2422.1|2421.8|2422.2|2421.9|2421.6|2421.3|11
1636536920000|2021-11-10 09:35:20|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.2|2421.9|4
1636536930000|2021-11-10 09:35:30|2422.3|2422|2422.6|2422.3|2422.6|2422.3|2422.3|2422|1
1636536940000|2021-11-10 09:35:40|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|2
1636536950000|2021-11-10 09:35:50|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|2
1636536960000|2021-11-10 09:36:00|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.4|2422.1|3
1636536970000|2021-11-10 09:36:10|2422.6|2422.3|2422.5|2422.2|2422.7|2422.4|2422.5|2422.2|5
1636536980000|2021-11-10 09:36:20|2422.4|2422.1|2422.1|2421.8|2422.5|2422.2|2422|2421.7|19
1636536990000|2021-11-10 09:36:30|2422.2|2421.9|2422|2421.7|2422.2|2421.9|2422|2421.7|4
1636537000000|2021-11-10 09:36:40|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.8|2421.5|9
1636537010000|2021-11-10 09:36:50|2422|2421.7|2422|2421.7|2422.1|2421.8|2421.9|2421.6|0
1636537020000|2021-11-10 09:37:00|2422.1|2421.8|2422.7|2422.4|2422.7|2422.4|2422.1|2421.8|38
1636537030000|2021-11-10 09:37:10|2422.6|2422.3|2422|2421.7|2422.6|2422.3|2422|2421.7|9
1636537040000|2021-11-10 09:37:20|2421.9|2421.6|2422.3|2422|2422.3|2422|2421.9|2421.6|7
1636537050000|2021-11-10 09:37:30|2422.2|2421.9|2422.3|2422|2422.4|2422.1|2422.2|2421.9|0
1636537060000|2021-11-10 09:37:40|2422.4|2422.1|2422.7|2422.4|2422.8|2422.5|2422.2|2421.9|1
1636537070000|2021-11-10 09:37:50|2422.8|2422.5|2422.8|2422.5|2422.9|2422.6|2422.7|2422.4|6
1636537080000|2021-11-10 09:38:00|2422.6|2422.3|2422.9|2422.6|2422.9|2422.6|2422.6|2422.3|5
1636537090000|2021-11-10 09:38:10|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|1
1636537100000|2021-11-10 09:38:20|2423|2422.7|2423.2|2422.9|2423.2|2422.9|2422.8|2422.5|6
1636537110000|2021-11-10 09:38:30|2423.3|2423|2423.3|2423|2423.4|2423.1|2423.2|2422.9|8
1636537120000|2021-11-10 09:38:40|2423.4|2423.1|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|1
1636537130000|2021-11-10 09:38:50|2423.5|2423.2|2423.3|2423|2423.5|2423.2|2423.3|2423|9
1636537140000|2021-11-10 09:39:00|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.2|2422.9|14
1636537150000|2021-11-10 09:39:10|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.3|2423|2
1636537160000|2021-11-10 09:39:20|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|0
1636537170000|2021-11-10 09:39:30|2423.6|2423.3|2423.4|2423.1|2423.6|2423.3|2423.3|2423|5
1636537180000|2021-11-10 09:39:40|2423.3|2423|2423.2|2422.9|2423.4|2423.1|2423.1|2422.8|3
1636537190000|2021-11-10 09:39:50|2423.1|2422.8|2423.3|2423|2423.3|2423|2423.1|2422.8|0
1636537200000|2021-11-10 09:40:00|2423.4|2423.1|2423.7|2423.4|2423.7|2423.4|2423.4|2423.1|1
1636537210000|2021-11-10 09:40:10|2423.6|2423.3|2423.5|2423.2|2423.7|2423.4|2423.4|2423.1|0
1636537220000|2021-11-10 09:40:20|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|0
1636537230000|2021-11-10 09:40:30|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|1
1636537240000|2021-11-10 09:40:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|1
1636537250000|2021-11-10 09:40:50|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|2
1636537260000|2021-11-10 09:41:00|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|2
1636537270000|2021-11-10 09:41:10|2423.8|2423.5|2423.9|2423.6|2424|2423.7|2423.8|2423.5|1
1636537280000|2021-11-10 09:41:20|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|0
1636537290000|2021-11-10 09:41:30|2423.8|2423.5|2423.5|2423.2|2423.8|2423.5|2423.4|2423.1|2
1636537300000|2021-11-10 09:41:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|4
1636537310000|2021-11-10 09:41:50|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|3
1636537320000|2021-11-10 09:42:00|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|1
1636537330000|2021-11-10 09:42:10|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|1
1636537340000|2021-11-10 09:42:20|2423.7|2423.4|2423.8|2423.5|2423.9|2423.6|2423.7|2423.4|2
1636537350000|2021-11-10 09:42:30|2423.7|2423.4|2423.9|2423.6|2423.9|2423.6|2423.7|2423.4|4
1636537360000|2021-11-10 09:42:40|2424|2423.7|2424|2423.7|2424|2423.7|2423.9|2423.6|0
1636537370000|2021-11-10 09:42:50|2424.2|2423.9|2423.9|2423.6|2424.2|2423.9|2423.8|2423.5|8
1636537380000|2021-11-10 09:43:00|2424|2423.7|2424.2|2423.9|2424.2|2423.9|2423.9|2423.6|1
1636537390000|2021-11-10 09:43:10|2424.1|2423.8|2424.5|2424.2|2424.5|2424.2|2424.1|2423.8|25
1636537400000|2021-11-10 09:43:20|2424.4|2424.1|2424.7|2424.4|2424.7|2424.4|2424.4|2424.1|5
1636537410000|2021-11-10 09:43:30|2424.6|2424.3|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|1
1636537420000|2021-11-10 09:43:40|2424.7|2424.4|2424.5|2424.2|2424.8|2424.5|2424.5|2424.2|5
1636537430000|2021-11-10 09:43:50|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.5|2424.2|2
1636537440000|2021-11-10 09:44:00|2424.5|2424.2|2424.9|2424.6|2425|2424.7|2424.5|2424.2|5
1636537450000|2021-11-10 09:44:10|2425|2424.7|2425|2424.7|2425|2424.7|2424.9|2424.6|2
1636537460000|2021-11-10 09:44:20|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2
1636537470000|2021-11-10 09:44:30|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|3
1636537480000|2021-11-10 09:44:40|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2424.9|2424.6|5
1636537490000|2021-11-10 09:44:50|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|4
1636537500000|2021-11-10 09:45:00|2425|2424.7|2424.8|2424.5|2425.2|2424.9|2424.8|2424.5|9
1636537510000|2021-11-10 09:45:10|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.5|2424.2|8
1636537520000|2021-11-10 09:45:20|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|1
1636537530000|2021-11-10 09:45:30|2424.7|2424.4|2424.5|2424.2|2424.7|2424.4|2424.5|2424.2|0
1636537540000|2021-11-10 09:45:40|2424.4|2424.1|2424.6|2424.3|2424.6|2424.3|2424.4|2424.1|2
1636537550000|2021-11-10 09:45:50|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.5|2424.2|0
1636537560000|2021-11-10 09:46:00|2424.7|2424.4|2424.6|2424.3|2424.8|2424.5|2424.6|2424.3|1
1636537570000|2021-11-10 09:46:10|2424.5|2424.2|2424.6|2424.3|2424.8|2424.5|2424.5|2424.2|0
1636537580000|2021-11-10 09:46:20|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|0
1636537590000|2021-11-10 09:46:30|2424.7|2424.4|2424.5|2424.2|2424.7|2424.4|2424.5|2424.2|2
1636537600000|2021-11-10 09:46:40|2424.6|2424.3|2424.4|2424.1|2424.6|2424.3|2424.4|2424.1|0
1636537610000|2021-11-10 09:46:50|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.4|2424.1|2
1636537620000|2021-11-10 09:47:00|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|0
1636537630000|2021-11-10 09:47:10|2424.5|2424.2|2424.8|2424.5|2424.8|2424.5|2424.5|2424.2|15
1636537650000|2021-11-10 09:47:30|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|3
1636537660000|2021-11-10 09:47:40|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|0
1636537670000|2021-11-10 09:47:50|2424.7|2424.4|2424.9|2424.6|2425|2424.7|2424.7|2424.4|2
1636537680000|2021-11-10 09:48:00|2425|2424.7|2425|2424.7|2425|2424.7|2424.9|2424.6|0
1636537690000|2021-11-10 09:48:10|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.9|2424.6|1
1636537700000|2021-11-10 09:48:20|2425.1|2424.8|2425.3|2425|2425.3|2425|2425.1|2424.8|2
1636537710000|2021-11-10 09:48:30|2425.4|2425.1|2425.6|2425.3|2425.8|2425.5|2425.3|2425|10
1636537720000|2021-11-10 09:48:40|2425.5|2425.2|2426.1|2425.8|2426.1|2425.8|2425.5|2425.2|5
1636537730000|2021-11-10 09:48:50|2426.2|2425.9|2426.3|2426|2426.4|2426.1|2426.1|2425.8|16
1636537740000|2021-11-10 09:49:00|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.2|2425.9|1
1636537750000|2021-11-10 09:49:10|2426.3|2426|2426.2|2425.9|2426.3|2426|2426.1|2425.8|2
1636537760000|2021-11-10 09:49:20|2426.3|2426|2426.2|2425.9|2426.3|2426|2426.2|2425.9|3
1636537770000|2021-11-10 09:49:30|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2426|2425.7|5
1636537780000|2021-11-10 09:49:40|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|3
1636537790000|2021-11-10 09:49:50|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|3
1636537800000|2021-11-10 09:50:00|2426.3|2426|2426.3|2426|2426.4|2426.1|2426.1|2425.8|9
1636537810000|2021-11-10 09:50:10|2426.2|2425.9|2426.3|2426|2426.4|2426.1|2426.2|2425.9|8
1636537820000|2021-11-10 09:50:20|2426.2|2425.9|2426.4|2426.1|2426.4|2426.1|2426.2|2425.9|1
1636537830000|2021-11-10 09:50:30|2426.3|2426|2426.3|2426|2426.3|2426|2426.2|2425.9|2
1636537840000|2021-11-10 09:50:40|2426.5|2426.2|2426.9|2426.6|2427|2426.7|2426.5|2426.2|16
1636537850000|2021-11-10 09:50:50|2426.8|2426.5|2426.7|2426.4|2426.9|2426.6|2426.7|2426.4|5
1636537860000|2021-11-10 09:51:00|2426.8|2426.5|2426.6|2426.3|2426.8|2426.5|2426.6|2426.3|7
1636537870000|2021-11-10 09:51:10|2426.7|2426.4|2426.8|2426.5|2426.8|2426.5|2426.6|2426.3|9
1636537880000|2021-11-10 09:51:20|2426.7|2426.4|2426.5|2426.2|2426.8|2426.5|2426.5|2426.2|7
1636537890000|2021-11-10 09:51:30|2426.4|2426.1|2426.2|2425.9|2426.4|2426.1|2425.9|2425.6|20
1636537900000|2021-11-10 09:51:40|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2426|2425.7|0
1636537910000|2021-11-10 09:51:50|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|1
1636537920000|2021-11-10 09:52:00|2426.2|2425.9|2425.9|2425.6|2426.2|2425.9|2425.8|2425.5|4
1636537930000|2021-11-10 09:52:10|2425.8|2425.5|2425.8|2425.5|2425.9|2425.6|2425.7|2425.4|5
1636537940000|2021-11-10 09:52:20|2425.7|2425.4|2425.4|2425.1|2425.7|2425.4|2425.3|2425|8
1636537950000|2021-11-10 09:52:30|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|4
1636537960000|2021-11-10 09:52:40|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.5|2425.2|2
1636537970000|2021-11-10 09:52:50|2425.7|2425.4|2425.8|2425.5|2425.8|2425.5|2425.6|2425.3|5
1636537980000|2021-11-10 09:53:00|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|3
1636537990000|2021-11-10 09:53:10|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|2
1636538000000|2021-11-10 09:53:20|2425.5|2425.2|2425.6|2425.3|2425.6|2425.3|2425.4|2425.1|6
1636538010000|2021-11-10 09:53:30|2425.5|2425.2|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|0
1636538020000|2021-11-10 09:53:40|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|3
1636538030000|2021-11-10 09:53:50|2425.6|2425.3|2425.5|2425.2|2425.7|2425.4|2425.4|2425.1|3
1636538040000|2021-11-10 09:54:00|2425.7|2425.4|2425.6|2425.3|2425.8|2425.5|2425.6|2425.3|9
1636538050000|2021-11-10 09:54:10|2425.5|2425.2|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|1
1636538060000|2021-11-10 09:54:20|2425.3|2425|2425.2|2424.9|2425.3|2425|2425.1|2424.8|9
1636538070000|2021-11-10 09:54:30|2425.1|2424.8|2425.2|2424.9|2425.3|2425|2425.1|2424.8|2
1636538080000|2021-11-10 09:54:40|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|0
1636538090000|2021-11-10 09:54:50|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425|2424.7|4
1636538100000|2021-11-10 09:55:00|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|1
1636538110000|2021-11-10 09:55:10|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.1|2424.8|5
1636538120000|2021-11-10 09:55:20|2425.3|2425|2425.5|2425.2|2425.5|2425.2|2425.3|2425|5
1636538130000|2021-11-10 09:55:30|2425.6|2425.3|2425.3|2425|2425.6|2425.3|2425.3|2425|6
1636538140000|2021-11-10 09:55:40|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.2|2424.9|1
1636538150000|2021-11-10 09:55:50|2425.3|2425|2425.2|2424.9|2425.3|2425|2425.1|2424.8|6
1636538160000|2021-11-10 09:56:00|2425.1|2424.8|2425.5|2425.2|2425.5|2425.2|2425.1|2424.8|2
1636538170000|2021-11-10 09:56:10|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.3|2425|6
1636538180000|2021-11-10 09:56:20|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|1
1636538190000|2021-11-10 09:56:30|2425.6|2425.3|2425.6|2425.3|2425.7|2425.4|2425.5|2425.2|7
1636538200000|2021-11-10 09:56:40|2425.5|2425.2|2425.3|2425|2425.6|2425.3|2425.3|2425|1
1636538210000|2021-11-10 09:56:50|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.1|2424.8|2
1636538220000|2021-11-10 09:57:00|2425.3|2425|2425.4|2425.1|2425.4|2425.1|2425.3|2425|5
1636538230000|2021-11-10 09:57:10|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|0
1636538240000|2021-11-10 09:57:20|2425.4|2425.1|2425.1|2424.8|2425.4|2425.1|2425|2424.7|7
1636538250000|2021-11-10 09:57:30|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|1
1636538260000|2021-11-10 09:57:40|2425|2424.7|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|6
1636538270000|2021-11-10 09:57:50|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|8
1636538280000|2021-11-10 09:58:00|2425|2424.7|2424.6|2424.3|2425|2424.7|2424.4|2424.1|14
1636538290000|2021-11-10 09:58:10|2424.7|2424.4|2424.7|2424.4|2424.8|2424.5|2424.6|2424.3|13
1636538300000|2021-11-10 09:58:20|2424.6|2424.3|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|0
1636538310000|2021-11-10 09:58:30|2424.7|2424.4|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|0
1636538320000|2021-11-10 09:58:40|2424.5|2424.2|2424.5|2424.2|2424.7|2424.4|2424.5|2424.2|3
1636538330000|2021-11-10 09:58:50|2424.4|2424.1|2424.7|2424.4|2424.7|2424.4|2424.4|2424.1|5
1636538340000|2021-11-10 09:59:00|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|0
1636538350000|2021-11-10 09:59:10|2424.8|2424.5|2424.8|2424.5|2424.9|2424.6|2424.7|2424.4|1
1636538360000|2021-11-10 09:59:20|2424.7|2424.4|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|2
1636538370000|2021-11-10 09:59:30|2424.8|2424.5|2425|2424.7|2425|2424.7|2424.7|2424.4|6
1636538380000|2021-11-10 09:59:40|2424.9|2424.6|2424.9|2424.6|2425|2424.7|2424.9|2424.6|0
1636538390000|2021-11-10 09:59:50|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|1
1636538400000|2021-11-10 10:00:00|2424.8|2424.5|2424.9|2424.6|2425.2|2424.9|2424.8|2424.5|5
1636538410000|2021-11-10 10:00:10|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|0
1636538420000|2021-11-10 10:00:20|2424.8|2424.5|2424.9|2424.6|2425|2424.7|2424.8|2424.5|8
1636538430000|2021-11-10 10:00:30|2424.8|2424.5|2425.1|2424.8|2425.1|2424.8|2424.8|2424.5|4
1636538440000|2021-11-10 10:00:40|2425|2424.7|2425.3|2425|2425.3|2425|2425|2424.7|6
1636538450000|2021-11-10 10:00:50|2425.2|2424.9|2425.1|2424.8|2425.3|2425|2425.1|2424.8|2
1636538460000|2021-11-10 10:01:00|2425.2|2424.9|2425|2424.7|2425.2|2424.9|2424.9|2424.6|3
1636538470000|2021-11-10 10:01:10|2424.9|2424.6|2424.7|2424.4|2424.9|2424.6|2424.6|2424.3|7
1636538480000|2021-11-10 10:01:20|2424.6|2424.3|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|2
1636538490000|2021-11-10 10:01:30|2424.5|2424.2|2424.3|2424|2424.6|2424.3|2424.3|2424|5
1636538500000|2021-11-10 10:01:40|2424.4|2424.1|2424.2|2423.9|2424.4|2424.1|2424.1|2423.8|2
1636538510000|2021-11-10 10:01:50|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424|2423.7|1
1636538520000|2021-11-10 10:02:00|2424.1|2423.8|2424.2|2423.9|2424.3|2424|2424.1|2423.8|9
1636538530000|2021-11-10 10:02:10|2424.1|2423.8|2424.4|2424.1|2424.4|2424.1|2424.1|2423.8|5
1636538540000|2021-11-10 10:02:20|2424.3|2424|2424|2423.7|2424.4|2424.1|2424|2423.7|6
1636538550000|2021-11-10 10:02:30|2423.9|2423.6|2424|2423.7|2424.1|2423.8|2423.8|2423.5|13
1636538560000|2021-11-10 10:02:40|2423.9|2423.6|2424.1|2423.8|2424.1|2423.8|2423.9|2423.6|2
1636538570000|2021-11-10 10:02:50|2424|2423.7|2424.3|2424|2424.3|2424|2424|2423.7|5
1636538580000|2021-11-10 10:03:00|2424.2|2423.9|2424.1|2423.8|2424.3|2424|2424.1|2423.8|3
1636538590000|2021-11-10 10:03:10|2424|2423.7|2424|2423.7|2424.1|2423.8|2423.9|2423.6|1
1636538600000|2021-11-10 10:03:20|2423.9|2423.6|2423.9|2423.6|2424.1|2423.8|2423.7|2423.4|2
1636538610000|2021-11-10 10:03:30|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|3
1636538620000|2021-11-10 10:03:40|2423.8|2423.5|2424|2423.7|2424|2423.7|2423.8|2423.5|0
1636538630000|2021-11-10 10:03:50|2424.1|2423.8|2424.3|2424|2424.3|2424|2424.1|2423.8|4
1636538640000|2021-11-10 10:04:00|2424.2|2423.9|2424|2423.7|2424.3|2424|2424|2423.7|11
1636538650000|2021-11-10 10:04:10|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|3
1636538660000|2021-11-10 10:04:20|2423.8|2423.5|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|0
1636538670000|2021-11-10 10:04:30|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.8|2423.5|3
1636538680000|2021-11-10 10:04:40|2424|2423.7|2423.7|2423.4|2424|2423.7|2423.7|2423.4|1
1636538690000|2021-11-10 10:04:50|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|3
1636538700000|2021-11-10 10:05:00|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|7
1636538710000|2021-11-10 10:05:10|2423.7|2423.4|2424.2|2423.9|2424.2|2423.9|2423.7|2423.4|7
1636538720000|2021-11-10 10:05:20|2424.3|2424|2424.1|2423.8|2424.3|2424|2424.1|2423.8|3
1636538730000|2021-11-10 10:05:30|2424|2423.7|2423.9|2423.6|2424.1|2423.8|2423.9|2423.6|2
1636538740000|2021-11-10 10:05:40|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|1
1636538750000|2021-11-10 10:05:50|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|3
1636538760000|2021-11-10 10:06:00|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|0
1636538770000|2021-11-10 10:06:10|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|2
1636538780000|2021-11-10 10:06:20|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|1
1636538790000|2021-11-10 10:06:30|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.7|2423.4|1
1636538800000|2021-11-10 10:06:40|2423.9|2423.6|2423.8|2423.5|2424|2423.7|2423.8|2423.5|2
1636538810000|2021-11-10 10:06:50|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.7|2423.4|8
1636538820000|2021-11-10 10:07:00|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|2
1636538840000|2021-11-10 10:07:20|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|3
1636538850000|2021-11-10 10:07:30|2424|2423.7|2424.2|2423.9|2424.2|2423.9|2424|2423.7|3
1636538860000|2021-11-10 10:07:40|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636538870000|2021-11-10 10:07:50|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|3
1636538880000|2021-11-10 10:08:00|2424|2423.7|2423.9|2423.6|2424.1|2423.8|2423.9|2423.6|1
1636538890000|2021-11-10 10:08:10|2423.8|2423.5|2423.9|2423.6|2424|2423.7|2423.8|2423.5|3
1636538900000|2021-11-10 10:08:20|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2
1636538910000|2021-11-10 10:08:30|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|1
1636538920000|2021-11-10 10:08:40|2423.9|2423.6|2423.7|2423.4|2423.9|2423.6|2423.7|2423.4|1
1636538930000|2021-11-10 10:08:50|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|5
1636538940000|2021-11-10 10:09:00|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636538950000|2021-11-10 10:09:10|2423.6|2423.3|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|3
1636538960000|2021-11-10 10:09:20|2423.4|2423.1|2423.2|2422.9|2423.4|2423.1|2423.2|2422.9|7
1636538970000|2021-11-10 10:09:30|2423.1|2422.8|2423.2|2422.9|2423.2|2422.9|2423|2422.7|4
1636538980000|2021-11-10 10:09:40|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|3
1636538990000|2021-11-10 10:09:50|2423.3|2423|2423.3|2423|2423.4|2423.1|2423.3|2423|4
1636539000000|2021-11-10 10:10:00|2423.4|2423.1|2423.6|2423.3|2423.8|2423.5|2423.4|2423.1|7
1636539010000|2021-11-10 10:10:10|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.3|2423|2
1636539020000|2021-11-10 10:10:20|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.3|2423|3
1636539030000|2021-11-10 10:10:30|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636539040000|2021-11-10 10:10:40|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|1
1636539050000|2021-11-10 10:10:50|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|1
1636539060000|2021-11-10 10:11:00|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.2|2422.9|3
1636539070000|2021-11-10 10:11:10|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|1
1636539080000|2021-11-10 10:11:20|2423.3|2423|2423.3|2423|2423.5|2423.2|2423.2|2422.9|3
1636539090000|2021-11-10 10:11:30|2423.2|2422.9|2423.4|2423.1|2423.4|2423.1|2423.2|2422.9|0
1636539100000|2021-11-10 10:11:40|2423.3|2423|2423.3|2423|2423.4|2423.1|2423.3|2423|4
1636539110000|2021-11-10 10:11:50|2423.4|2423.1|2423.2|2422.9|2423.4|2423.1|2423.2|2422.9|2
1636539120000|2021-11-10 10:12:00|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|3
1636539130000|2021-11-10 10:12:10|2423.1|2422.8|2423|2422.7|2423.2|2422.9|2423|2422.7|3
1636539140000|2021-11-10 10:12:20|2422.9|2422.6|2422.9|2422.6|2423|2422.7|2422.9|2422.6|4
1636539150000|2021-11-10 10:12:30|2423|2422.7|2422.9|2422.6|2423.1|2422.8|2422.9|2422.6|3
1636539160000|2021-11-10 10:12:40|2423|2422.7|2423|2422.7|2423.1|2422.8|2422.9|2422.6|1
1636539170000|2021-11-10 10:12:50|2423.1|2422.8|2423|2422.7|2423.1|2422.8|2422.7|2422.4|21
1636539180000|2021-11-10 10:13:00|2422.9|2422.6|2423.2|2422.9|2423.2|2422.9|2422.9|2422.6|1
1636539190000|2021-11-10 10:13:10|2423.3|2423|2423.1|2422.8|2423.3|2423|2423.1|2422.8|1
1636539200000|2021-11-10 10:13:20|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|2
1636539210000|2021-11-10 10:13:30|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2423|2422.7|2
1636539220000|2021-11-10 10:13:40|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2423|2422.7|4
1636539230000|2021-11-10 10:13:50|2423.3|2423|2423.3|2423|2423.3|2423|2423.2|2422.9|2
1636539240000|2021-11-10 10:14:00|2423.1|2422.8|2423.2|2422.9|2423.3|2423|2423.1|2422.8|3
1636539250000|2021-11-10 10:14:10|2423.1|2422.8|2423|2422.7|2423.2|2422.9|2423|2422.7|2
1636539260000|2021-11-10 10:14:20|2422.9|2422.6|2422.5|2422.2|2422.9|2422.6|2422.5|2422.2|40
1636539270000|2021-11-10 10:14:30|2422.4|2422.1|2422.4|2422.1|2422.5|2422.2|2422.3|2422|5
1636539280000|2021-11-10 10:14:40|2422.3|2422|2422.2|2421.9|2422.4|2422.1|2422.1|2421.8|26
1636539290000|2021-11-10 10:14:50|2422.1|2421.8|2422|2421.7|2422.2|2421.9|2422|2421.7|8
1636539300000|2021-11-10 10:15:00|2422.1|2421.8|2422.1|2421.8|2422.3|2422|2422|2421.7|21
1636539310000|2021-11-10 10:15:10|2422|2421.7|2421.8|2421.5|2422.1|2421.8|2421.7|2421.4|3
1636539320000|2021-11-10 10:15:20|2421.9|2421.6|2421.7|2421.4|2421.9|2421.6|2421.7|2421.4|9
1636539330000|2021-11-10 10:15:30|2421.6|2421.3|2421.7|2421.4|2421.8|2421.5|2421.6|2421.3|4
1636539340000|2021-11-10 10:15:40|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|28
1636539350000|2021-11-10 10:15:50|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|1
1636539360000|2021-11-10 10:16:00|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|4
1636539370000|2021-11-10 10:16:10|2421.7|2421.4|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|3
1636539380000|2021-11-10 10:16:20|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.4|2421.1|3
1636539390000|2021-11-10 10:16:30|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2
1636539400000|2021-11-10 10:16:40|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|0
1636539410000|2021-11-10 10:16:50|2421.7|2421.4|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|5
1636539420000|2021-11-10 10:17:00|2421.8|2421.5|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|3
1636539430000|2021-11-10 10:17:10|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|19
1636539440000|2021-11-10 10:17:20|2421.7|2421.4|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|19
1636539450000|2021-11-10 10:17:30|2421.8|2421.5|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|2
1636539460000|2021-11-10 10:17:40|2421.8|2421.5|2421.5|2421.2|2421.8|2421.5|2421.5|2421.2|2
1636539470000|2021-11-10 10:17:50|2421.4|2421.1|2421.6|2421.3|2421.7|2421.4|2421.4|2421.1|4
1636539480000|2021-11-10 10:18:00|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|3
1636539490000|2021-11-10 10:18:10|2421.4|2421.1|2421.3|2421|2421.5|2421.2|2421.3|2421|3
1636539500000|2021-11-10 10:18:20|2421.4|2421.1|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|4
1636539510000|2021-11-10 10:18:30|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.2|2420.9|0
1636539520000|2021-11-10 10:18:40|2421.2|2420.9|2421.5|2421.2|2421.6|2421.3|2421.2|2420.9|4
1636539530000|2021-11-10 10:18:50|2421.6|2421.3|2421.8|2421.5|2421.8|2421.5|2421.6|2421.3|1
1636539540000|2021-11-10 10:19:00|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|26
1636539550000|2021-11-10 10:19:10|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|54
1636539560000|2021-11-10 10:19:20|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|10
1636539570000|2021-11-10 10:19:30|||||||||1
1636539580000|2021-11-10 10:19:40|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|47
1636539590000|2021-11-10 10:19:50|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|9
1636539600000|2021-11-10 10:20:00|2421.8|2421.5|2421.2|2420.9|2421.8|2421.5|2421.2|2420.9|8
1636539610000|2021-11-10 10:20:10|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|5
1636539620000|2021-11-10 10:20:20|2421.7|2421.4|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|8
1636539630000|2021-11-10 10:20:30|2421.7|2421.4|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|32
1636539640000|2021-11-10 10:20:40|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|1
1636539650000|2021-11-10 10:20:50|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|1
1636539660000|2021-11-10 10:21:00|2421.7|2421.4|2421.6|2421.3|2421.8|2421.5|2421.6|2421.3|4
1636539670000|2021-11-10 10:21:10|2421.5|2421.2|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|2
1636539680000|2021-11-10 10:21:20|2421.5|2421.2|2421.7|2421.4|2421.8|2421.5|2421.5|2421.2|33
1636539690000|2021-11-10 10:21:30|2421.6|2421.3|2421.4|2421.1|2421.7|2421.4|2421.3|2421|11
1636539700000|2021-11-10 10:21:40|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|0
1636539710000|2021-11-10 10:21:50|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|4
1636539720000|2021-11-10 10:22:00|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.4|2421.1|2
1636539730000|2021-11-10 10:22:10|||||||||2
1636539740000|2021-11-10 10:22:20|2421.4|2421.1|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|0
1636539750000|2021-11-10 10:22:30|2421.5|2421.2|2421.3|2421|2421.5|2421.2|2421.3|2421|3
1636539760000|2021-11-10 10:22:40|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|4
1636539770000|2021-11-10 10:22:50|2421.1|2420.8|2420.9|2420.6|2421.2|2420.9|2420.9|2420.6|13
1636539780000|2021-11-10 10:23:00|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|1
1636539790000|2021-11-10 10:23:10|||||||||24
1636539800000|2021-11-10 10:23:20|2421|2420.7|2421|2420.7|2421.1|2420.8|2421|2420.7|6
1636539810000|2021-11-10 10:23:30|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2
1636539820000|2021-11-10 10:23:40|||||||||5
1636539830000|2021-11-10 10:23:50|||||||||3
1636539840000|2021-11-10 10:24:00|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.8|2420.5|52
1636539850000|2021-11-10 10:24:10|2421|2420.7|2420.8|2420.5|2421|2420.7|2420.8|2420.5|2
1636539860000|2021-11-10 10:24:20|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.9|2420.6|2
1636539870000|2021-11-10 10:24:30|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|0
1636539880000|2021-11-10 10:24:40|2420.8|2420.5|2420.9|2420.6|2421|2420.7|2420.8|2420.5|2
1636539890000|2021-11-10 10:24:50|2421|2420.7|2420.8|2420.5|2421|2420.7|2420.8|2420.5|1
1636539900000|2021-11-10 10:25:00|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|2
1636539910000|2021-11-10 10:25:10|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|3
1636539920000|2021-11-10 10:25:20|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|5
1636539930000|2021-11-10 10:25:30|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|5
1636539940000|2021-11-10 10:25:40|2420.8|2420.5|2420.6|2420.3|2420.9|2420.6|2420.6|2420.3|5
1636539950000|2021-11-10 10:25:50|2420.5|2420.2|2420.5|2420.2|2420.7|2420.4|2420.5|2420.2|8
1636539960000|2021-11-10 10:26:00|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|3
1636539970000|2021-11-10 10:26:10|||||||||4
1636539980000|2021-11-10 10:26:20|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|9
1636539990000|2021-11-10 10:26:30|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.2|2419.9|3
1636540000000|2021-11-10 10:26:40|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|4
1636540010000|2021-11-10 10:26:50|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|3
1636540020000|2021-11-10 10:27:00|2420.2|2419.9|2420.4|2420.1|2420.4|2420.1|2420.2|2419.9|2
1636540030000|2021-11-10 10:27:10|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|2
1636540040000|2021-11-10 10:27:20|2420.3|2420|2420.3|2420|2420.3|2420|2420.2|2419.9|3
1636540050000|2021-11-10 10:27:30|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|1
1636540060000|2021-11-10 10:27:40|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|5
1636540070000|2021-11-10 10:27:50|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|13
1636540080000|2021-11-10 10:28:00|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|4
1636540090000|2021-11-10 10:28:10|2420.2|2419.9|2420.1|2419.8|2420.3|2420|2420.1|2419.8|8
1636540100000|2021-11-10 10:28:20|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|3
1636540110000|2021-11-10 10:28:30|2420.1|2419.8|2419.8|2419.5|2420.2|2419.9|2419.8|2419.5|5
1636540120000|2021-11-10 10:28:40|2419.9|2419.6|2419.7|2419.4|2419.9|2419.6|2419.7|2419.4|10
1636540130000|2021-11-10 10:28:50|2419.8|2419.5|2419.5|2419.2|2419.8|2419.5|2419.5|2419.2|116
1636540140000|2021-11-10 10:29:00|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|6
1636540150000|2021-11-10 10:29:10|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|1
1636540160000|2021-11-10 10:29:20|2419.4|2419.1|2419.6|2419.3|2419.6|2419.3|2419.4|2419.1|8
1636540170000|2021-11-10 10:29:30|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|6
1636540180000|2021-11-10 10:29:40|2419.5|2419.2|2419.7|2419.4|2419.7|2419.4|2419.5|2419.2|8
1636540190000|2021-11-10 10:29:50|2419.6|2419.3|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|19
1636540200000|2021-11-10 10:30:00|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|3
1636540210000|2021-11-10 10:30:10|2419.4|2419.1|2419.6|2419.3|2419.6|2419.3|2419.4|2419.1|8
1636540220000|2021-11-10 10:30:20|||||||||15
1636540230000|2021-11-10 10:30:30|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|7
1636540240000|2021-11-10 10:30:40|2419.4|2419.1|2419.6|2419.3|2419.6|2419.3|2419.4|2419.1|1
1636540250000|2021-11-10 10:30:50|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|7
1636540260000|2021-11-10 10:31:00|||||||||4
1636540270000|2021-11-10 10:31:10|2419.4|2419.1|2419.3|2419|2419.5|2419.2|2419.1|2418.8|15
1636540280000|2021-11-10 10:31:20|2419.4|2419.1|2419.6|2419.3|2419.6|2419.3|2419.4|2419.1|6
1636540290000|2021-11-10 10:31:30|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|35
1636540300000|2021-11-10 10:31:40|2419.4|2419.1|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|28
1636540310000|2021-11-10 10:31:50|2419.3|2419|2419.3|2419|2419.3|2419|2419.2|2418.9|3
1636540320000|2021-11-10 10:32:00|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2419|2418.7|10
1636540330000|2021-11-10 10:32:10|2418.9|2418.6|2418.8|2418.5|2419|2418.7|2418.8|2418.5|7
1636540340000|2021-11-10 10:32:20|2418.7|2418.4|2418.5|2418.2|2418.8|2418.5|2418.5|2418.2|11
1636540350000|2021-11-10 10:32:30|2418.6|2418.3|2418|2417.7|2418.6|2418.3|2418|2417.7|26
1636540360000|2021-11-10 10:32:40|2417.9|2417.6|2417.6|2417.3|2418|2417.7|2417.6|2417.3|27
1636540370000|2021-11-10 10:32:50|2417.7|2417.4|2417.6|2417.3|2417.8|2417.5|2417.5|2417.2|24
1636540380000|2021-11-10 10:33:00|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|12
1636540390000|2021-11-10 10:33:10|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|16
1636540400000|2021-11-10 10:33:20|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|27
1636540410000|2021-11-10 10:33:30|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.1|2416.8|13
1636540420000|2021-11-10 10:33:40|2417.7|2417.4|2417.9|2417.6|2417.9|2417.6|2417.7|2417.4|53
1636540430000|2021-11-10 10:33:50|2418|2417.7|2418.5|2418.2|2418.5|2418.2|2418|2417.7|7
1636540440000|2021-11-10 10:34:00|2418.6|2418.3|2418.8|2418.5|2418.8|2418.5|2418.6|2418.3|7
1636540450000|2021-11-10 10:34:10|2418.9|2418.6|2418.7|2418.4|2418.9|2418.6|2418.5|2418.2|18
1636540460000|2021-11-10 10:34:20|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|4
1636540470000|2021-11-10 10:34:30|2418.7|2418.4|2418.6|2418.3|2418.8|2418.5|2418.4|2418.1|7
1636540480000|2021-11-10 10:34:40|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636540490000|2021-11-10 10:34:50|2418.6|2418.3|2418.6|2418.3|2418.7|2418.4|2418.4|2418.1|3
1636540500000|2021-11-10 10:35:00|2418.5|2418.2|2418.3|2418|2418.5|2418.2|2418.1|2417.8|10
1636540510000|2021-11-10 10:35:10|2418.4|2418.1|2418.3|2418|2418.6|2418.3|2418.2|2417.9|3
1636540520000|2021-11-10 10:35:20|2418.2|2417.9|2417.9|2417.6|2418.2|2417.9|2417.9|2417.6|6
1636540530000|2021-11-10 10:35:30|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.8|2417.5|1
1636540540000|2021-11-10 10:35:40|2417.8|2417.5|2418.4|2418.1|2418.6|2418.3|2417.7|2417.4|136
1636540550000|2021-11-10 10:35:50|2418.3|2418|2418.2|2417.9|2418.4|2418.1|2418.2|2417.9|6
1636540560000|2021-11-10 10:36:00|2418.1|2417.8|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|2
1636540570000|2021-11-10 10:36:10|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|4
1636540580000|2021-11-10 10:36:20|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2417.9|2417.6|5
1636540590000|2021-11-10 10:36:30|2418|2417.7|2418.1|2417.8|2418.2|2417.9|2418|2417.7|1
1636540600000|2021-11-10 10:36:40|2418|2417.7|2418.3|2418|2418.3|2418|2418|2417.7|5
1636540610000|2021-11-10 10:36:50|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|2
1636540620000|2021-11-10 10:37:00|2418.5|2418.2|2418.8|2418.5|2418.8|2418.5|2418.5|2418.2|4
1636540630000|2021-11-10 10:37:10|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.6|2418.3|6
1636540640000|2021-11-10 10:37:20|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.8|2418.5|3
1636540650000|2021-11-10 10:37:30|2418.8|2418.5|2419.2|2418.9|2419.2|2418.9|2418.8|2418.5|7
1636540660000|2021-11-10 10:37:40|2419.1|2418.8|2419.4|2419.1|2419.5|2419.2|2419.1|2418.8|8
1636540670000|2021-11-10 10:37:50|2419.5|2419.2|2419.7|2419.4|2419.8|2419.5|2419.5|2419.2|6
1636540680000|2021-11-10 10:38:00|2419.4|2419.1|2419.5|2419.2|2419.7|2419.4|2419.4|2419.1|6
1636540690000|2021-11-10 10:38:10|2419.6|2419.3|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|8
1636540700000|2021-11-10 10:38:20|2419.4|2419.1|2419.2|2418.9|2419.5|2419.2|2419.1|2418.8|5
1636540710000|2021-11-10 10:38:30|2419.3|2419|2419.1|2418.8|2419.3|2419|2419.1|2418.8|2
1636540720000|2021-11-10 10:38:40|2419.2|2418.9|2419.3|2419|2419.4|2419.1|2419.2|2418.9|5
1636540730000|2021-11-10 10:38:50|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|1
1636540740000|2021-11-10 10:39:00|2419.3|2419|2418.8|2418.5|2419.3|2419|2418.8|2418.5|6
1636540750000|2021-11-10 10:39:10|2418.9|2418.6|2418.7|2418.4|2418.9|2418.6|2418.7|2418.4|1
1636540760000|2021-11-10 10:39:20|2418.6|2418.3|2418.5|2418.2|2418.7|2418.4|2418.4|2418.1|4
1636540770000|2021-11-10 10:39:30|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|2
1636540780000|2021-11-10 10:39:40|2418.4|2418.1|2418.3|2418|2418.5|2418.2|2418.3|2418|0
1636540790000|2021-11-10 10:39:50|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.3|2418|2
1636540800000|2021-11-10 10:40:00|2418.4|2418.1|2418.3|2418|2418.5|2418.2|2418.2|2417.9|5
1636540810000|2021-11-10 10:40:10|2418.1|2417.8|2418.1|2417.8|2418.3|2418|2418.1|2417.8|7
1636540820000|2021-11-10 10:40:20|2418|2417.7|2418.2|2417.9|2418.3|2418|2418|2417.7|8
1636540830000|2021-11-10 10:40:30|2418.1|2417.8|2418.2|2417.9|2418.3|2418|2418.1|2417.8|5
1636540840000|2021-11-10 10:40:40|2418.3|2418|2418|2417.7|2418.3|2418|2418|2417.7|1
1636540850000|2021-11-10 10:40:50|2418.1|2417.8|2417.7|2417.4|2418.1|2417.8|2417.7|2417.4|7
1636540860000|2021-11-10 10:41:00|2417.6|2417.3|2417.6|2417.3|2417.9|2417.6|2417.6|2417.3|7
1636540870000|2021-11-10 10:41:10|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|1
1636540880000|2021-11-10 10:41:20|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|2
1636540890000|2021-11-10 10:41:30|2417.6|2417.3|2417.3|2417|2417.7|2417.4|2417.3|2417|3
1636540900000|2021-11-10 10:41:40|2417.4|2417.1|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|7
1636540910000|2021-11-10 10:41:50|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.4|2417.1|10
1636540920000|2021-11-10 10:42:00|2417.6|2417.3|2417.2|2416.9|2417.6|2417.3|2417|2416.7|14
1636540930000|2021-11-10 10:42:10|2417.1|2416.8|2417.3|2417|2417.3|2417|2417.1|2416.8|2
1636540940000|2021-11-10 10:42:20|2417.4|2417.1|2417.5|2417.2|2417.6|2417.3|2417.3|2417|14
1636540950000|2021-11-10 10:42:30|2417.6|2417.3|2417.6|2417.3|2417.8|2417.5|2417.4|2417.1|4
1636540960000|2021-11-10 10:42:40|2417.7|2417.4|2418|2417.7|2418|2417.7|2417.6|2417.3|13
1636540970000|2021-11-10 10:42:50|2418.1|2417.8|2418.3|2418|2418.4|2418.1|2418.1|2417.8|5
1636540980000|2021-11-10 10:43:00|2418.2|2417.9|2418.8|2418.5|2418.8|2418.5|2418.1|2417.8|22
1636540990000|2021-11-10 10:43:10|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.6|2418.3|5
1636541000000|2021-11-10 10:43:20|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.8|2418.5|2
1636541010000|2021-11-10 10:43:30|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|4
1636541020000|2021-11-10 10:43:40|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|1
1636541030000|2021-11-10 10:43:50|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.7|2418.4|6
1636541040000|2021-11-10 10:44:00|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.6|2418.3|11
1636541050000|2021-11-10 10:44:10|2418.8|2418.5|2419|2418.7|2419|2418.7|2418.7|2418.4|9
1636541060000|2021-11-10 10:44:20|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.8|2418.5|2
1636541070000|2021-11-10 10:44:30|2418.8|2418.5|2419|2418.7|2419|2418.7|2418.8|2418.5|4
1636541080000|2021-11-10 10:44:40|2418.9|2418.6|2419.2|2418.9|2419.2|2418.9|2418.9|2418.6|3
1636541100000|2021-11-10 10:45:00|2419.1|2418.8|2419.3|2419|2419.3|2419|2419.1|2418.8|7
1636541110000|2021-11-10 10:45:10|2419.2|2418.9|2419.4|2419.1|2419.4|2419.1|2419.2|2418.9|4
1636541120000|2021-11-10 10:45:20|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.3|2419|1
1636541130000|2021-11-10 10:45:30|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.3|2419|2
1636541140000|2021-11-10 10:45:40|2419.5|2419.2|2419.7|2419.4|2419.7|2419.4|2419.3|2419|10
1636541150000|2021-11-10 10:45:50|2419.6|2419.3|2419.6|2419.3|2419.7|2419.4|2419.6|2419.3|1
1636541160000|2021-11-10 10:46:00|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|2
1636541170000|2021-11-10 10:46:10|2419.4|2419.1|2419.5|2419.2|2419.6|2419.3|2419.3|2419|2
1636541180000|2021-11-10 10:46:20|2419.6|2419.3|2419.3|2419|2419.8|2419.5|2419.3|2419|28
1636541190000|2021-11-10 10:46:30|2419.4|2419.1|2419.1|2418.8|2419.4|2419.1|2419.1|2418.8|13
1636541200000|2021-11-10 10:46:40|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|2
1636541210000|2021-11-10 10:46:50|2419.3|2419|2419.3|2419|2419.3|2419|2419.2|2418.9|0
1636541220000|2021-11-10 10:47:00|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.2|2418.9|14
1636541230000|2021-11-10 10:47:10|2419.2|2418.9|2418.9|2418.6|2419.2|2418.9|2418.8|2418.5|3
1636541240000|2021-11-10 10:47:20|2418.8|2418.5|2418.4|2418.1|2418.8|2418.5|2418.3|2418|15
1636541250000|2021-11-10 10:47:30|2418.3|2418|2418.3|2418|2418.5|2418.2|2418.3|2418|2
1636541260000|2021-11-10 10:47:40|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.2|2417.9|1
1636541270000|2021-11-10 10:47:50|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.3|2418|0
1636541280000|2021-11-10 10:48:00|2418.4|2418.1|2418.5|2418.2|2418.6|2418.3|2418.3|2418|15
1636541290000|2021-11-10 10:48:10|2418.7|2418.4|2418.8|2418.5|2418.9|2418.6|2418.7|2418.4|1
1636541300000|2021-11-10 10:48:20|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|4
1636541310000|2021-11-10 10:48:30|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.9|2418.6|4
1636541320000|2021-11-10 10:48:40|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|2
1636541330000|2021-11-10 10:48:50|2418.8|2418.5|2418.6|2418.3|2418.9|2418.6|2418.5|2418.2|5
1636541340000|2021-11-10 10:49:00|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|0
1636541350000|2021-11-10 10:49:10|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636541360000|2021-11-10 10:49:20|2418.6|2418.3|2418.8|2418.5|2419.1|2418.8|2418.6|2418.3|7
1636541370000|2021-11-10 10:49:30|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|0
1636541380000|2021-11-10 10:49:40|2419|2418.7|2418.8|2418.5|2419|2418.7|2418.8|2418.5|3
1636541390000|2021-11-10 10:49:50|2418.7|2418.4|2418.3|2418|2418.8|2418.5|2418.3|2418|0
1636541400000|2021-11-10 10:50:00|2418.4|2418.1|2418.2|2417.9|2418.4|2418.1|2418.2|2417.9|2
1636541410000|2021-11-10 10:50:10|2418.3|2418|2418.2|2417.9|2418.4|2418.1|2418.2|2417.9|2
1636541420000|2021-11-10 10:50:20|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|7
1636541430000|2021-11-10 10:50:30|2418.2|2417.9|2418.1|2417.8|2418.3|2418|2418.1|2417.8|3
1636541440000|2021-11-10 10:50:40|2418|2417.7|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|4
1636541450000|2021-11-10 10:50:50|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.8|2417.5|2
1636541460000|2021-11-10 10:51:00|2417.8|2417.5|2418.1|2417.8|2418.1|2417.8|2417.8|2417.5|0
1636541470000|2021-11-10 10:51:10|2418.3|2418|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636541480000|2021-11-10 10:51:20|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636541490000|2021-11-10 10:51:30|2418.1|2417.8|2418.3|2418|2418.5|2418.2|2418.1|2417.8|4
1636541500000|2021-11-10 10:51:40|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|2
1636541510000|2021-11-10 10:51:50|2418.4|2418.1|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|4
1636541520000|2021-11-10 10:52:00|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|4
1636541530000|2021-11-10 10:52:10|2418.5|2418.2|2418.8|2418.5|2418.8|2418.5|2418.5|2418.2|0
1636541540000|2021-11-10 10:52:20|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.6|2418.3|2
1636541550000|2021-11-10 10:52:30|2418.9|2418.6|2419.1|2418.8|2419.1|2418.8|2418.8|2418.5|1
1636541560000|2021-11-10 10:52:40|2419|2418.7|2419|2418.7|2419.1|2418.8|2419|2418.7|0
1636541570000|2021-11-10 10:52:50|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419|2418.7|0
1636541580000|2021-11-10 10:53:00|2419.2|2418.9|2419.4|2419.1|2419.4|2419.1|2419.2|2418.9|1
1636541590000|2021-11-10 10:53:10|2419.3|2419|2419.4|2419.1|2419.5|2419.2|2419.3|2419|18
1636541600000|2021-11-10 10:53:20|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.2|2418.9|2
1636541610000|2021-11-10 10:53:30|2419.2|2418.9|2419.1|2418.8|2419.3|2419|2419.1|2418.8|1
1636541620000|2021-11-10 10:53:40|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2419|2418.7|3
1636541630000|2021-11-10 10:53:50|2419|2418.7|2419.3|2419|2419.3|2419|2419|2418.7|5
1636541640000|2021-11-10 10:54:00|2419.2|2418.9|2419.3|2419|2419.4|2419.1|2419.2|2418.9|6
1636541650000|2021-11-10 10:54:10|2419.4|2419.1|2419.1|2418.8|2419.4|2419.1|2419.1|2418.8|3
1636541660000|2021-11-10 10:54:20|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2419|2418.7|8
1636541670000|2021-11-10 10:54:30|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|1
1636541680000|2021-11-10 10:54:40|2419|2418.7|2419.2|2418.9|2419.2|2418.9|2419|2418.7|0
1636541690000|2021-11-10 10:54:50|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|1
1636541700000|2021-11-10 10:55:00|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|0
1636541710000|2021-11-10 10:55:10|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|4
1636541720000|2021-11-10 10:55:20|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419|2418.7|1
1636541730000|2021-11-10 10:55:30|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|2
1636541740000|2021-11-10 10:55:40|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|1
1636541750000|2021-11-10 10:55:50|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|1
1636541760000|2021-11-10 10:56:00|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.6|2418.3|5
1636541770000|2021-11-10 10:56:10|2418.9|2418.6|2418.8|2418.5|2419|2418.7|2418.7|2418.4|8
1636541780000|2021-11-10 10:56:20|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636541790000|2021-11-10 10:56:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.6|2418.3|5
1636541800000|2021-11-10 10:56:40|2418.7|2418.4|2418.9|2418.6|2418.9|2418.6|2418.6|2418.3|5
1636541810000|2021-11-10 10:56:50|2418.8|2418.5|2419.2|2418.9|2419.3|2419|2418.8|2418.5|2
1636541820000|2021-11-10 10:57:00|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.2|2418.9|4
1636541830000|2021-11-10 10:57:10|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.3|2419|0
1636541840000|2021-11-10 10:57:20|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|0
1636541850000|2021-11-10 10:57:30|2419.4|2419.1|2419.7|2419.4|2419.7|2419.4|2419.3|2419|5
1636541860000|2021-11-10 10:57:40|2419.8|2419.5|2420|2419.7|2420.1|2419.8|2419.8|2419.5|9
1636541870000|2021-11-10 10:57:50|2420.1|2419.8|2420.3|2420|2420.3|2420|2420.1|2419.8|7
1636541880000|2021-11-10 10:58:00|2420.2|2419.9|2420.4|2420.1|2420.5|2420.2|2420.2|2419.9|7
1636541890000|2021-11-10 10:58:10|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|0
1636541900000|2021-11-10 10:58:20|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|5
1636541910000|2021-11-10 10:58:30|2420.4|2420.1|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|0
1636541920000|2021-11-10 10:58:40|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|0
1636541930000|2021-11-10 10:58:50|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|1
1636541940000|2021-11-10 10:59:00|2420.6|2420.3|2420.8|2420.5|2420.8|2420.5|2420.6|2420.3|3
1636541950000|2021-11-10 10:59:10|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.6|2420.3|0
1636541960000|2021-11-10 10:59:20|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.6|2420.3|3
1636541970000|2021-11-10 10:59:30|||||||||2
1636541980000|2021-11-10 10:59:40|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|1
1636541990000|2021-11-10 10:59:50|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|1
1636542000000|2021-11-10 11:00:00|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|2
1636542010000|2021-11-10 11:00:10|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.6|2420.3|0
1636542020000|2021-11-10 11:00:20|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|4
1636542030000|2021-11-10 11:00:30|2420.5|2420.2|2420.3|2420|2420.5|2420.2|2420.3|2420|2
1636542040000|2021-11-10 11:00:40|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|4
1636542050000|2021-11-10 11:00:50|2420|2419.7|2420.1|2419.8|2420.2|2419.9|2419.8|2419.5|12
1636542060000|2021-11-10 11:01:00|2420|2419.7|2420.6|2420.3|2420.6|2420.3|2420|2419.7|7
1636542070000|2021-11-10 11:01:10|2420.5|2420.2|2420.4|2420.1|2420.6|2420.3|2420.3|2420|2
1636542080000|2021-11-10 11:01:20|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.3|2420|0
1636542090000|2021-11-10 11:01:30|2420.4|2420.1|2420.2|2419.9|2420.4|2420.1|2420.2|2419.9|0
1636542100000|2021-11-10 11:01:40|2420.3|2420|2420.2|2419.9|2420.4|2420.1|2420.2|2419.9|0
1636542110000|2021-11-10 11:01:50|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.2|2419.9|0
1636542120000|2021-11-10 11:02:00|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|2
1636542130000|2021-11-10 11:02:10|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|0
1636542140000|2021-11-10 11:02:20|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.1|2419.8|0
1636542150000|2021-11-10 11:02:30|2420.2|2419.9|2420.5|2420.2|2420.5|2420.2|2420.2|2419.9|1
1636542160000|2021-11-10 11:02:40|2420.4|2420.1|2420.6|2420.3|2420.6|2420.3|2420.4|2420.1|0
1636542170000|2021-11-10 11:02:50|2420.5|2420.2|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|0
1636542180000|2021-11-10 11:03:00|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|0
1636542200000|2021-11-10 11:03:20|2420.6|2420.3|2420.7|2420.4|2420.8|2420.5|2420.6|2420.3|7
1636542210000|2021-11-10 11:03:30|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|0
1636542220000|2021-11-10 11:03:40|2421|2420.7|2421.3|2421|2421.3|2421|2421|2420.7|9
1636542230000|2021-11-10 11:03:50|2421.2|2420.9|2421.2|2420.9|2421.3|2421|2421.2|2420.9|5
1636542240000|2021-11-10 11:04:00|2421.1|2420.8|2421.4|2421.1|2421.4|2421.1|2421.1|2420.8|4
1636542250000|2021-11-10 11:04:10|2421.3|2421|2421.1|2420.8|2421.4|2421.1|2420.9|2420.6|56
1636542260000|2021-11-10 11:04:20|2421|2420.7|2421.2|2420.9|2421.2|2420.9|2421|2420.7|1
1636542270000|2021-11-10 11:04:30|2421.1|2420.8|2420.9|2420.6|2421.2|2420.9|2420.9|2420.6|4
1636542280000|2021-11-10 11:04:40|2421|2420.7|2421|2420.7|2421|2420.7|2421|2420.7|0
1636542290000|2021-11-10 11:04:50|2421.1|2420.8|2420.9|2420.6|2421.1|2420.8|2420.9|2420.6|2
1636542300000|2021-11-10 11:05:00|2421|2420.7|2421|2420.7|2421|2420.7|2420.8|2420.5|6
1636542310000|2021-11-10 11:05:10|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421|2420.7|1
1636542320000|2021-11-10 11:05:20|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|0
1636542330000|2021-11-10 11:05:30|2421.2|2420.9|2420.9|2420.6|2421.2|2420.9|2420.8|2420.5|3
1636542340000|2021-11-10 11:05:40|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|2
1636542350000|2021-11-10 11:05:50|2421|2420.7|2420.8|2420.5|2421|2420.7|2420.8|2420.5|6
1636542360000|2021-11-10 11:06:00|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|3
1636542370000|2021-11-10 11:06:10|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636542380000|2021-11-10 11:06:20|2420.7|2420.4|2420.7|2420.4|2420.8|2420.5|2420.6|2420.3|1
1636542390000|2021-11-10 11:06:30|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|0
1636542400000|2021-11-10 11:06:40|2420.4|2420.1|2420.3|2420|2420.5|2420.2|2420.3|2420|2
1636542410000|2021-11-10 11:06:50|2420.4|2420.1|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|0
1636542420000|2021-11-10 11:07:00|2420.3|2420|2420.6|2420.3|2420.6|2420.3|2420.2|2419.9|8
1636542430000|2021-11-10 11:07:10|2420.5|2420.2|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|1
1636542440000|2021-11-10 11:07:20|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|3
1636542460000|2021-11-10 11:07:40|2420.2|2419.9|2420.4|2420.1|2420.5|2420.2|2420.2|2419.9|7
1636542470000|2021-11-10 11:07:50|2420.5|2420.2|2420.3|2420|2420.5|2420.2|2420.3|2420|3
1636542480000|2021-11-10 11:08:00|2420.4|2420.1|2420.2|2419.9|2420.4|2420.1|2420.2|2419.9|2
1636542490000|2021-11-10 11:08:10|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|1
1636542500000|2021-11-10 11:08:20|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.3|2420|0
1636542510000|2021-11-10 11:08:30|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.3|2420|1
1636542520000|2021-11-10 11:08:40|2420.3|2420|2420.1|2419.8|2420.3|2420|2420.1|2419.8|0
1636542530000|2021-11-10 11:08:50|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|1
1636542540000|2021-11-10 11:09:00|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|1
1636542550000|2021-11-10 11:09:10|2419.7|2419.4|2419.7|2419.4|2419.8|2419.5|2419.7|2419.4|0
1636542560000|2021-11-10 11:09:20|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|0
1636542570000|2021-11-10 11:09:30|2419.9|2419.6|2419.9|2419.6|2420|2419.7|2419.9|2419.6|5
1636542580000|2021-11-10 11:09:40|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|0
1636542590000|2021-11-10 11:09:50|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|0
1636542600000|2021-11-10 11:10:00|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|4
1636542610000|2021-11-10 11:10:10|2419.7|2419.4|2419.8|2419.5|2419.8|2419.5|2419.7|2419.4|2
1636542620000|2021-11-10 11:10:20|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|6
1636542630000|2021-11-10 11:10:30|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|0
1636542640000|2021-11-10 11:10:40|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|1
1636542650000|2021-11-10 11:10:50|||||||||2
1636542660000|2021-11-10 11:11:00|2420.1|2419.8|2420.1|2419.8|2420.2|2419.9|2420|2419.7|7
1636542670000|2021-11-10 11:11:10|2420|2419.7|2420.1|2419.8|2420.2|2419.9|2420|2419.7|3
1636542680000|2021-11-10 11:11:20|2420|2419.7|2420.1|2419.8|2420.3|2420|2420|2419.7|13
1636542690000|2021-11-10 11:11:30|2420|2419.7|2420|2419.7|2420.1|2419.8|2420|2419.7|0
1636542700000|2021-11-10 11:11:40|2420.1|2419.8|2420.2|2419.9|2420.3|2420|2420.1|2419.8|1
1636542710000|2021-11-10 11:11:50|2420.3|2420|2420.3|2420|2420.3|2420|2420.2|2419.9|0
1636542720000|2021-11-10 11:12:00|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|0
1636542730000|2021-11-10 11:12:10|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420|2419.7|2
1636542740000|2021-11-10 11:12:20|2420.2|2419.9|2420.4|2420.1|2420.4|2420.1|2420.2|2419.9|0
1636542750000|2021-11-10 11:12:30|2420.3|2420|2420.5|2420.2|2420.5|2420.2|2420.3|2420|4
1636542760000|2021-11-10 11:12:40|2420.4|2420.1|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|4
1636542770000|2021-11-10 11:12:50|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.3|2420|8
1636542780000|2021-11-10 11:13:00|2420.5|2420.2|2421|2420.7|2421|2420.7|2420.5|2420.2|9
1636542790000|2021-11-10 11:13:10|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|4
1636542800000|2021-11-10 11:13:20|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2420.9|2420.6|5
1636542810000|2021-11-10 11:13:30|2421|2420.7|2420.8|2420.5|2421|2420.7|2420.8|2420.5|2
1636542820000|2021-11-10 11:13:40|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|0
1636542830000|2021-11-10 11:13:50|2420.9|2420.6|2420.5|2420.2|2420.9|2420.6|2420.5|2420.2|1
1636542840000|2021-11-10 11:14:00|2420.4|2420.1|2420.2|2419.9|2420.5|2420.2|2420.1|2419.8|2
1636542850000|2021-11-10 11:14:10|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.1|2419.8|0
1636542860000|2021-11-10 11:14:20|2420.1|2419.8|2420.1|2419.8|2420.2|2419.9|2420|2419.7|3
1636542870000|2021-11-10 11:14:30|2420|2419.7|2420.1|2419.8|2420.2|2419.9|2419.9|2419.6|2
1636542880000|2021-11-10 11:14:40|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|0
1636542890000|2021-11-10 11:14:50|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|0
1636542900000|2021-11-10 11:15:00|2420.2|2419.9|2420.3|2420|2420.4|2420.1|2420.2|2419.9|1
1636542910000|2021-11-10 11:15:10|2420.4|2420.1|2419.9|2419.6|2420.4|2420.1|2419.9|2419.6|1
1636542920000|2021-11-10 11:15:20|2420|2419.7|2419.8|2419.5|2420.1|2419.8|2419.8|2419.5|1
1636542930000|2021-11-10 11:15:30|2419.7|2419.4|2419.7|2419.4|2419.8|2419.5|2419.7|2419.4|0
1636542940000|2021-11-10 11:15:40|2419.6|2419.3|2419.8|2419.5|2419.9|2419.6|2419.6|2419.3|0
1636542950000|2021-11-10 11:15:50|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|0
1636542960000|2021-11-10 11:16:00|2419.7|2419.4|2420.1|2419.8|2420.1|2419.8|2419.7|2419.4|2
1636542970000|2021-11-10 11:16:10|2420|2419.7|2419.9|2419.6|2420.1|2419.8|2419.9|2419.6|0
1636542980000|2021-11-10 11:16:20|2419.8|2419.5|2419.6|2419.3|2419.9|2419.6|2419.6|2419.3|2
1636542990000|2021-11-10 11:16:30|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|0
1636543000000|2021-11-10 11:16:40|2419.6|2419.3|2419.6|2419.3|2419.7|2419.4|2419.4|2419.1|1
1636543010000|2021-11-10 11:16:50|2419.5|2419.2|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|0
1636543020000|2021-11-10 11:17:00|2419.6|2419.3|2419.3|2419|2419.7|2419.4|2419.2|2418.9|10
1636543030000|2021-11-10 11:17:10|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636543040000|2021-11-10 11:17:20|2419.1|2418.8|2418.9|2418.6|2419.2|2418.9|2418.9|2418.6|3
1636543050000|2021-11-10 11:17:30|2419|2418.7|2419|2418.7|2419.1|2418.8|2418.9|2418.6|0
1636543060000|2021-11-10 11:17:40|2418.9|2418.6|2419.1|2418.8|2419.2|2418.9|2418.8|2418.5|0
1636543070000|2021-11-10 11:17:50|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|0
1636543080000|2021-11-10 11:18:00|2419|2418.7|2418.8|2418.5|2419|2418.7|2418.8|2418.5|0
1636543090000|2021-11-10 11:18:10|2418.9|2418.6|2418.6|2418.3|2418.9|2418.6|2418.6|2418.3|1
1636543100000|2021-11-10 11:18:20|2418.2|2417.9|2418.3|2418|2418.4|2418.1|2418.2|2417.9|9
1636543110000|2021-11-10 11:18:30|2418.2|2417.9|2418.1|2417.8|2418.3|2418|2418.1|2417.8|10
1636543120000|2021-11-10 11:18:40|2418|2417.7|2418.2|2417.9|2418.2|2417.9|2417.9|2417.6|4
1636543130000|2021-11-10 11:18:50|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|2
1636543140000|2021-11-10 11:19:00|2418.3|2418|2418|2417.7|2418.3|2418|2418|2417.7|2
1636543150000|2021-11-10 11:19:10|2418.1|2417.8|2418.1|2417.8|2418.3|2418|2418|2417.7|3
1636543160000|2021-11-10 11:19:20|2418.2|2417.9|2418.3|2418|2418.3|2418|2418|2417.7|10
1636543170000|2021-11-10 11:19:30|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|2
1636543180000|2021-11-10 11:19:40|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.3|2418|4
1636543190000|2021-11-10 11:19:50|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|2
1636543200000|2021-11-10 11:20:00|2418.1|2417.8|2418.5|2418.2|2418.5|2418.2|2418.1|2417.8|2
1636543210000|2021-11-10 11:20:10|2418.4|2418.1|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|3
1636543220000|2021-11-10 11:20:20|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|1
1636543230000|2021-11-10 11:20:30|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|0
1636543240000|2021-11-10 11:20:40|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|0
1636543250000|2021-11-10 11:20:50|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|0
1636543260000|2021-11-10 11:21:00|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|1
1636543270000|2021-11-10 11:21:10|2418.7|2418.4|2419|2418.7|2419|2418.7|2418.7|2418.4|1
1636543280000|2021-11-10 11:21:20|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.8|2418.5|2
1636543290000|2021-11-10 11:21:30|2419|2418.7|2419.2|2418.9|2419.2|2418.9|2418.9|2418.6|0
1636543300000|2021-11-10 11:21:40|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636543310000|2021-11-10 11:21:50|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636543320000|2021-11-10 11:22:00|2419.3|2419|2419.4|2419.1|2419.5|2419.2|2419.3|2419|0
1636543340000|2021-11-10 11:22:20|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.3|2419|0
1636543350000|2021-11-10 11:22:30|2419.5|2419.2|2419.3|2419|2419.5|2419.2|2419.3|2419|1
1636543360000|2021-11-10 11:22:40|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|2
1636543370000|2021-11-10 11:22:50|2419.1|2418.8|2419.4|2419.1|2419.5|2419.2|2419.1|2418.8|11
1636543380000|2021-11-10 11:23:00|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.2|2418.9|5
1636543390000|2021-11-10 11:23:10|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2418.9|2418.6|4
1636543400000|2021-11-10 11:23:20|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|0
1636543410000|2021-11-10 11:23:30|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|2
1636543420000|2021-11-10 11:23:40|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|0
1636543430000|2021-11-10 11:23:50|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|0
1636543440000|2021-11-10 11:24:00|2418.9|2418.6|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|3
1636543450000|2021-11-10 11:24:10|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|0
1636543460000|2021-11-10 11:24:20|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.7|2418.4|0
1636543470000|2021-11-10 11:24:30|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.8|2418.5|0
1636543480000|2021-11-10 11:24:40|2418.9|2418.6|2419.2|2418.9|2419.2|2418.9|2418.9|2418.6|1
1636543490000|2021-11-10 11:24:50|2419.1|2418.8|2419.3|2419|2419.3|2419|2419.1|2418.8|1
1636543500000|2021-11-10 11:25:00|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|3
1636543510000|2021-11-10 11:25:10|2419.4|2419.1|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|2
1636543520000|2021-11-10 11:25:20|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|1
1636543530000|2021-11-10 11:25:30|2419.3|2419|2419.5|2419.2|2419.5|2419.2|2419.3|2419|0
1636543540000|2021-11-10 11:25:40|2419.6|2419.3|2419.6|2419.3|2419.7|2419.4|2419.6|2419.3|3
1636543550000|2021-11-10 11:25:50|2419.7|2419.4|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|3
1636543560000|2021-11-10 11:26:00|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|4
1636543580000|2021-11-10 11:26:20|2419.8|2419.5|2419.7|2419.4|2419.9|2419.6|2419.6|2419.3|2
1636543590000|2021-11-10 11:26:30|2419.8|2419.5|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|0
1636543600000|2021-11-10 11:26:40|2419.9|2419.6|2419.9|2419.6|2420|2419.7|2419.9|2419.6|2
1636543610000|2021-11-10 11:26:50|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.8|2419.5|2
1636543620000|2021-11-10 11:27:00|2419.8|2419.5|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|2
1636543630000|2021-11-10 11:27:10|||||||||1
1636543640000|2021-11-10 11:27:20|2420|2419.7|2420.1|2419.8|2420.1|2419.8|2419.9|2419.6|1
1636543650000|2021-11-10 11:27:30|2420|2419.7|2420.1|2419.8|2420.1|2419.8|2420|2419.7|1
1636543660000|2021-11-10 11:27:40|2420|2419.7|2420.1|2419.8|2420.2|2419.9|2420|2419.7|1
1636543670000|2021-11-10 11:27:50|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|4
1636543680000|2021-11-10 11:28:00|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420|2419.7|6
1636543690000|2021-11-10 11:28:10|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420|2419.7|4
1636543700000|2021-11-10 11:28:20|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|2
1636543710000|2021-11-10 11:28:30|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|0
1636543720000|2021-11-10 11:28:40|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|3
1636543730000|2021-11-10 11:28:50|2420.4|2420.1|2420.6|2420.3|2420.6|2420.3|2420.4|2420.1|0
1636543740000|2021-11-10 11:29:00|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|7
1636543750000|2021-11-10 11:29:10|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.6|2420.3|0
1636543760000|2021-11-10 11:29:20|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|2
1636543770000|2021-11-10 11:29:30|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|0
1636543780000|2021-11-10 11:29:40|2420.7|2420.4|2420.9|2420.6|2420.9|2420.6|2420.7|2420.4|7
1636543790000|2021-11-10 11:29:50|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|4
1636543800000|2021-11-10 11:30:00|2420.7|2420.4|2420.9|2420.6|2420.9|2420.6|2420.6|2420.3|6
1636543810000|2021-11-10 11:30:10|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.7|2420.4|5
1636543820000|2021-11-10 11:30:20|2420.7|2420.4|2420.8|2420.5|2420.9|2420.6|2420.7|2420.4|2
1636543830000|2021-11-10 11:30:30|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|1
1636543840000|2021-11-10 11:30:40|2420.8|2420.5|2420.9|2420.6|2421|2420.7|2420.8|2420.5|3
1636543850000|2021-11-10 11:30:50|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|5
1636543860000|2021-11-10 11:31:00|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.8|2420.5|7
1636543870000|2021-11-10 11:31:10|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|4
1636543880000|2021-11-10 11:31:20|2420.7|2420.4|2420.9|2420.6|2420.9|2420.6|2420.7|2420.4|3
1636543890000|2021-11-10 11:31:30|2420.8|2420.5|2421|2420.7|2421|2420.7|2420.8|2420.5|3
1636543900000|2021-11-10 11:31:40|2421.1|2420.8|2420.5|2420.2|2421.1|2420.8|2420.5|2420.2|7
1636543910000|2021-11-10 11:31:50|2420.4|2420.1|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|2
1636543920000|2021-11-10 11:32:00|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|2
1636543930000|2021-11-10 11:32:10|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|0
1636543940000|2021-11-10 11:32:20|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|4
1636543960000|2021-11-10 11:32:40|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|4
1636543970000|2021-11-10 11:32:50|2420.8|2420.5|2420.3|2420|2420.8|2420.5|2420.3|2420|2
1636543980000|2021-11-10 11:33:00|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.1|2419.8|3
1636543990000|2021-11-10 11:33:10|2420.2|2419.9|2420|2419.7|2420.2|2419.9|2420|2419.7|0
1636544000000|2021-11-10 11:33:20|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420|2419.7|2
1636544010000|2021-11-10 11:33:30|2420.3|2420|2420.6|2420.3|2420.7|2420.4|2420.3|2420|3
1636544020000|2021-11-10 11:33:40|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.5|2420.2|2
1636544030000|2021-11-10 11:33:50|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636544040000|2021-11-10 11:34:00|2420.7|2420.4|2421|2420.7|2421|2420.7|2420.7|2420.4|4
1636544050000|2021-11-10 11:34:10|2420.9|2420.6|2421.2|2420.9|2421.2|2420.9|2420.9|2420.6|0
1636544060000|2021-11-10 11:34:20|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|1
1636544070000|2021-11-10 11:34:30|2421.4|2421.1|2421.2|2420.9|2421.4|2421.1|2421.1|2420.8|18
1636544080000|2021-11-10 11:34:40|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|1
1636544090000|2021-11-10 11:34:50|2421|2420.7|2421|2420.7|2421|2420.7|2420.9|2420.6|4
1636544100000|2021-11-10 11:35:00|2420.9|2420.6|2420.4|2420.1|2420.9|2420.6|2420.3|2420|6
1636544110000|2021-11-10 11:35:10|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|5
1636544120000|2021-11-10 11:35:20|2420.2|2419.9|2420.6|2420.3|2420.6|2420.3|2420.2|2419.9|6
1636544130000|2021-11-10 11:35:30|2420.7|2420.4|2420.9|2420.6|2421|2420.7|2420.7|2420.4|4
1636544140000|2021-11-10 11:35:40|2421|2420.7|2421|2420.7|2421.1|2420.8|2420.9|2420.6|2
1636544150000|2021-11-10 11:35:50|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|7
1636544160000|2021-11-10 11:36:00|2421.1|2420.8|2421|2420.7|2421.2|2420.9|2421|2420.7|5
1636544170000|2021-11-10 11:36:10|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|2
1636544180000|2021-11-10 11:36:20|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.8|2420.5|1
1636544190000|2021-11-10 11:36:30|2421|2420.7|2421|2420.7|2421.1|2420.8|2421|2420.7|4
1636544200000|2021-11-10 11:36:40|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2420.9|2420.6|4
1636544210000|2021-11-10 11:36:50|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.8|2420.5|0
1636544220000|2021-11-10 11:37:00|2421|2420.7|2420.6|2420.3|2421|2420.7|2420.6|2420.3|3
1636544230000|2021-11-10 11:37:10|2420.5|2420.2|2420.2|2419.9|2420.5|2420.2|2420.2|2419.9|6
1636544240000|2021-11-10 11:37:20|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|0
1636544250000|2021-11-10 11:37:30|2420.3|2420|2420.1|2419.8|2420.3|2420|2420.1|2419.8|0
1636544260000|2021-11-10 11:37:40|2420.2|2419.9|2419.8|2419.5|2420.2|2419.9|2419.8|2419.5|8
1636544270000|2021-11-10 11:37:50|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.8|2419.5|5
1636544280000|2021-11-10 11:38:00|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.6|2419.3|7
1636544290000|2021-11-10 11:38:10|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|2419.7|2419.4|4
1636544300000|2021-11-10 11:38:20|2419.7|2419.4|2419.5|2419.2|2419.8|2419.5|2419.5|2419.2|1
1636544310000|2021-11-10 11:38:30|2419.6|2419.3|2419.4|2419.1|2419.6|2419.3|2419.4|2419.1|1
1636544320000|2021-11-10 11:38:40|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.3|2419|3
1636544330000|2021-11-10 11:38:50|2419.2|2418.9|2418.9|2418.6|2419.2|2418.9|2418.8|2418.5|12
1636544340000|2021-11-10 11:39:00|2418.8|2418.5|2418.3|2418|2418.8|2418.5|2418.3|2418|23
1636544350000|2021-11-10 11:39:10|2418.1|2417.8|2418|2417.7|2418.2|2417.9|2417.6|2417.3|34
1636544360000|2021-11-10 11:39:20|2417.9|2417.6|2418.2|2417.9|2418.2|2417.9|2417.9|2417.6|5
1636544370000|2021-11-10 11:39:30|2418.3|2418|2418.7|2418.4|2418.8|2418.5|2418.3|2418|8
1636544380000|2021-11-10 11:39:40|2418.8|2418.5|2418.6|2418.3|2418.9|2418.6|2418.6|2418.3|13
1636544390000|2021-11-10 11:39:50|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.5|2418.2|0
1636544400000|2021-11-10 11:40:00|2418.8|2418.5|2419.3|2419|2419.3|2419|2418.8|2418.5|9
1636544410000|2021-11-10 11:40:10|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|7
1636544420000|2021-11-10 11:40:20|2419.4|2419.1|2419.7|2419.4|2419.8|2419.5|2419.4|2419.1|6
1636544430000|2021-11-10 11:40:30|2419.6|2419.3|2419.7|2419.4|2419.8|2419.5|2419.6|2419.3|0
1636544440000|2021-11-10 11:40:40|2419.6|2419.3|2419.6|2419.3|2419.7|2419.4|2419.5|2419.2|1
1636544450000|2021-11-10 11:40:50|2419.7|2419.4|2419.4|2419.1|2420|2419.7|2419.4|2419.1|13
1636544460000|2021-11-10 11:41:00|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.1|2418.8|0
1636544470000|2021-11-10 11:41:10|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.2|2418.9|1
1636544480000|2021-11-10 11:41:20|2419.2|2418.9|2419.1|2418.8|2419.4|2419.1|2419.1|2418.8|0
1636544490000|2021-11-10 11:41:30|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419|2418.7|1
1636544500000|2021-11-10 11:41:40|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|0
1636544510000|2021-11-10 11:41:50|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.2|2418.9|1
1636544520000|2021-11-10 11:42:00|2419.4|2419.1|2419.6|2419.3|2419.6|2419.3|2419.3|2419|3
1636544530000|2021-11-10 11:42:10|2419.7|2419.4|2419.8|2419.5|2419.8|2419.5|2419.7|2419.4|1
1636544540000|2021-11-10 11:42:20|2419.9|2419.6|2420.1|2419.8|2420.1|2419.8|2419.9|2419.6|2
1636544550000|2021-11-10 11:42:30|2420|2419.7|2420|2419.7|2420.1|2419.8|2420|2419.7|1
1636544560000|2021-11-10 11:42:40|2420.1|2419.8|2419.9|2419.6|2420.1|2419.8|2419.8|2419.5|0
1636544570000|2021-11-10 11:42:50|2420|2419.7|2419.7|2419.4|2420.1|2419.8|2419.6|2419.3|3
1636544580000|2021-11-10 11:43:00|2419.8|2419.5|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|1
1636544590000|2021-11-10 11:43:10|2419.9|2419.6|2419.6|2419.3|2419.9|2419.6|2419.6|2419.3|3
1636544600000|2021-11-10 11:43:20|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|2419.6|2419.3|1
1636544610000|2021-11-10 11:43:30|2419.6|2419.3|2419.3|2419|2419.7|2419.4|2419.1|2418.8|6
1636544620000|2021-11-10 11:43:40|2419.2|2418.9|2418.8|2418.5|2419.2|2418.9|2418.8|2418.5|6
1636544630000|2021-11-10 11:43:50|2419|2418.7|2418.5|2418.2|2419.1|2418.8|2418.4|2418.1|14
1636544640000|2021-11-10 11:44:00|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|2
1636544650000|2021-11-10 11:44:10|2418.5|2418.2|2418.3|2418|2418.6|2418.3|2418.1|2417.8|13
1636544660000|2021-11-10 11:44:20|2418.2|2417.9|2418.4|2418.1|2418.5|2418.2|2418.1|2417.8|25
1636544670000|2021-11-10 11:44:30|2418.3|2418|2418.5|2418.2|2418.5|2418.2|2418.3|2418|2
1636544680000|2021-11-10 11:44:40|2418.6|2418.3|2418.6|2418.3|2418.7|2418.4|2418.4|2418.1|3
1636544690000|2021-11-10 11:44:50|2418.7|2418.4|2418.8|2418.5|2418.9|2418.6|2418.7|2418.4|5
1636544700000|2021-11-10 11:45:00|2418.7|2418.4|2419.2|2418.9|2419.2|2418.9|2418.5|2418.2|7
1636544710000|2021-11-10 11:45:10|2419.1|2418.8|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|2
1636544720000|2021-11-10 11:45:20|2419|2418.7|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|0
1636544730000|2021-11-10 11:45:30|2419|2418.7|2418.6|2418.3|2419.1|2418.8|2418.6|2418.3|0
1636544740000|2021-11-10 11:45:40|2418.5|2418.2|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|0
1636544750000|2021-11-10 11:45:50|2418.3|2418|2418.1|2417.8|2418.3|2418|2418.1|2417.8|1
1636544760000|2021-11-10 11:46:00|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2417.9|2417.6|6
1636544770000|2021-11-10 11:46:10|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|1
1636544780000|2021-11-10 11:46:20|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636544790000|2021-11-10 11:46:30|2418.1|2417.8|2418.3|2418|2418.3|2418|2418.1|2417.8|1
1636544800000|2021-11-10 11:46:40|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636544810000|2021-11-10 11:46:50|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.3|2418|9
1636544820000|2021-11-10 11:47:00|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.3|2418|0
1636544830000|2021-11-10 11:47:10|2418.3|2418|2418.1|2417.8|2418.3|2418|2418|2417.7|6
1636544840000|2021-11-10 11:47:20|2418.2|2417.9|2418.3|2418|2418.3|2418|2418|2417.7|1
1636544850000|2021-11-10 11:47:30|2418.2|2417.9|2418.5|2418.2|2418.6|2418.3|2418.2|2417.9|2
1636544860000|2021-11-10 11:47:40|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|0
1636544870000|2021-11-10 11:47:50|2418.7|2418.4|2418.5|2418.2|2418.7|2418.4|2418.5|2418.2|1
1636544880000|2021-11-10 11:48:00|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|1
1636544890000|2021-11-10 11:48:10|2418.5|2418.2|2418.7|2418.4|2418.7|2418.4|2418.5|2418.2|0
1636544900000|2021-11-10 11:48:20|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|2
1636544910000|2021-11-10 11:48:30|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.6|2418.3|4
1636544920000|2021-11-10 11:48:40|2418.6|2418.3|2418.8|2418.5|2418.8|2418.5|2418.6|2418.3|0
1636544930000|2021-11-10 11:48:50|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|0
1636544940000|2021-11-10 11:49:00|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|2
1636544950000|2021-11-10 11:49:10|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|0
1636544960000|2021-11-10 11:49:20|2418.6|2418.3|2418.4|2418.1|2418.6|2418.3|2418.4|2418.1|0
1636544970000|2021-11-10 11:49:30|2418.3|2418|2418.1|2417.8|2418.4|2418.1|2418.1|2417.8|0
1636544980000|2021-11-10 11:49:40|2418|2417.7|2418.3|2418|2418.4|2418.1|2418|2417.7|0
1636544990000|2021-11-10 11:49:50|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.5|2418.2|3
1636545000000|2021-11-10 11:50:00|2418.5|2418.2|2418.7|2418.4|2418.8|2418.5|2418.5|2418.2|2
1636545010000|2021-11-10 11:50:10|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|7
1636545020000|2021-11-10 11:50:20|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|1
1636545030000|2021-11-10 11:50:30|2418.8|2418.5|2418.7|2418.4|2418.9|2418.6|2418.7|2418.4|0
1636545040000|2021-11-10 11:50:40|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|0
1636545050000|2021-11-10 11:50:50|2418.7|2418.4|2418.5|2418.2|2418.7|2418.4|2418.5|2418.2|0
1636545060000|2021-11-10 11:51:00|2418.6|2418.3|2418.3|2418|2418.6|2418.3|2418.2|2417.9|2
1636545070000|2021-11-10 11:51:10|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.3|2418|2
1636545080000|2021-11-10 11:51:20|2418.3|2418|2418.4|2418.1|2418.4|2418.1|2418.1|2417.8|4
1636545090000|2021-11-10 11:51:30|2418.5|2418.2|2418.1|2417.8|2418.5|2418.2|2418.1|2417.8|3
1636545100000|2021-11-10 11:51:40|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|0
1636545110000|2021-11-10 11:51:50|2418|2417.7|2417.9|2417.6|2418.1|2417.8|2417.8|2417.5|0
1636545120000|2021-11-10 11:52:00|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.8|2417.5|7
1636545130000|2021-11-10 11:52:10|2418|2417.7|2418|2417.7|2418|2417.7|2417.8|2417.5|0
1636545140000|2021-11-10 11:52:20|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|6
1636545150000|2021-11-10 11:52:30|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|1
1636545160000|2021-11-10 11:52:40|2418.3|2418|2418.4|2418.1|2418.6|2418.3|2418.3|2418|3
1636545170000|2021-11-10 11:52:50|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|0
1636545180000|2021-11-10 11:53:00|2418.8|2418.5|2418.7|2418.4|2418.9|2418.6|2418.7|2418.4|2
1636545190000|2021-11-10 11:53:10|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.6|2418.3|0
1636545200000|2021-11-10 11:53:20|2418.5|2418.2|2418.7|2418.4|2418.7|2418.4|2418.5|2418.2|2
1636545210000|2021-11-10 11:53:30|2418.9|2418.6|2418.6|2418.3|2418.9|2418.6|2418.5|2418.2|4
1636545220000|2021-11-10 11:53:40|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|0
1636545230000|2021-11-10 11:53:50|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|0
1636545240000|2021-11-10 11:54:00|2418.4|2418.1|2417.9|2417.6|2418.4|2418.1|2417.9|2417.6|2
1636545250000|2021-11-10 11:54:10|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2417.9|2417.6|3
1636545260000|2021-11-10 11:54:20|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418|2417.7|1
1636545270000|2021-11-10 11:54:30|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|3
1636545280000|2021-11-10 11:54:40|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2417.9|2417.6|0
1636545290000|2021-11-10 11:54:50|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|2
1636545300000|2021-11-10 11:55:00|2417.9|2417.6|2418.6|2418.3|2418.6|2418.3|2417.9|2417.6|8
1636545310000|2021-11-10 11:55:10|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.4|2418.1|6
1636545320000|2021-11-10 11:55:20|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|3
1636545330000|2021-11-10 11:55:30|2418.6|2418.3|2418.5|2418.2|2418.7|2418.4|2418.4|2418.1|0
1636545340000|2021-11-10 11:55:40|2418.4|2418.1|2418.3|2418|2418.5|2418.2|2418.3|2418|0
1636545350000|2021-11-10 11:55:50|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|1
1636545360000|2021-11-10 11:56:00|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418|2417.7|1
1636545370000|2021-11-10 11:56:10|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418|2417.7|2
1636545380000|2021-11-10 11:56:20|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418|2417.7|1
1636545390000|2021-11-10 11:56:30|2418.2|2417.9|2417.9|2417.6|2418.3|2418|2417.9|2417.6|3
1636545400000|2021-11-10 11:56:40|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636545410000|2021-11-10 11:56:50|2418.1|2417.8|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|0
1636545420000|2021-11-10 11:57:00|2418|2417.7|2418.2|2417.9|2418.3|2418|2418|2417.7|9
1636545430000|2021-11-10 11:57:10|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|0
1636545440000|2021-11-10 11:57:20|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|4
1636545450000|2021-11-10 11:57:30|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636545460000|2021-11-10 11:57:40|2418|2417.7|2418|2417.7|2418.3|2418|2418|2417.7|5
1636545470000|2021-11-10 11:57:50|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636545480000|2021-11-10 11:58:00|2418.1|2417.8|2418.1|2417.8|2418.3|2418|2418|2417.7|2
1636545490000|2021-11-10 11:58:10|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2417.9|2417.6|1
1636545500000|2021-11-10 11:58:20|2418|2417.7|2418.2|2417.9|2418.2|2417.9|2418|2417.7|0
1636545510000|2021-11-10 11:58:30|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2417.9|2417.6|0
1636545520000|2021-11-10 11:58:40|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418|2417.7|7
1636545530000|2021-11-10 11:58:50|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|1
1636545540000|2021-11-10 11:59:00|2418.3|2418|2418.5|2418.2|2418.5|2418.2|2418.3|2418|2
1636545550000|2021-11-10 11:59:10|2418.4|2418.1|2418.7|2418.4|2418.7|2418.4|2418.4|2418.1|4
1636545560000|2021-11-10 11:59:20|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|3
1636545570000|2021-11-10 11:59:30|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|2
1636545580000|2021-11-10 11:59:40|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636545590000|2021-11-10 11:59:50|2418.5|2418.2|2418.3|2418|2418.6|2418.3|2418.2|2417.9|2
1636545600000|2021-11-10 12:00:00|2418.4|2418.1|2418.9|2418.6|2419|2418.7|2418.4|2418.1|4
1636545610000|2021-11-10 12:00:10|2418.8|2418.5|2418.8|2418.5|2419|2418.7|2418.7|2418.4|4
1636545620000|2021-11-10 12:00:20|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.8|2418.5|2
1636545630000|2021-11-10 12:00:30|2419|2418.7|2418.7|2418.4|2419.2|2418.9|2418.6|2418.3|18
1636545640000|2021-11-10 12:00:40|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|2
1636545650000|2021-11-10 12:00:50|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|2
1636545660000|2021-11-10 12:01:00|2418.6|2418.3|2418.6|2418.3|2418.8|2418.5|2418.6|2418.3|7
1636545670000|2021-11-10 12:01:10|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|0
1636545680000|2021-11-10 12:01:20|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|2
1636545690000|2021-11-10 12:01:30|2419|2418.7|2419|2418.7|2419.1|2418.8|2419|2418.7|1
1636545700000|2021-11-10 12:01:40|2419.1|2418.8|2419.3|2419|2419.3|2419|2419.1|2418.8|1
1636545710000|2021-11-10 12:01:50|2419.2|2418.9|2419.2|2418.9|2419.3|2419|2419.2|2418.9|2
1636545720000|2021-11-10 12:02:00|2419.1|2418.8|2419.2|2418.9|2419.3|2419|2419.1|2418.8|2
1636545730000|2021-11-10 12:02:10|2419.3|2419|2419|2418.7|2419.4|2419.1|2419|2418.7|6
1636545740000|2021-11-10 12:02:20|2419.1|2418.8|2419.3|2419|2419.3|2419|2419.1|2418.8|3
1636545750000|2021-11-10 12:02:30|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2418.9|2418.6|1
1636545760000|2021-11-10 12:02:40|2419.1|2418.8|2418.8|2418.5|2419.1|2418.8|2418.8|2418.5|2
1636545770000|2021-11-10 12:02:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|2
1636545780000|2021-11-10 12:03:00|2419|2418.7|2419.1|2418.8|2419.2|2418.9|2418.9|2418.6|5
1636545800000|2021-11-10 12:03:20|2419|2418.7|2419|2418.7|2419.1|2418.8|2418.9|2418.6|2
1636545820000|2021-11-10 12:03:40|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.3|2419|8
1636545830000|2021-11-10 12:03:50|2419.2|2418.9|2419.2|2418.9|2419.4|2419.1|2419.2|2418.9|0
1636545840000|2021-11-10 12:04:00|2419.3|2419|2419.3|2419|2419.3|2419|2419.2|2418.9|2
1636545850000|2021-11-10 12:04:10|2419.4|2419.1|2419.7|2419.4|2419.7|2419.4|2419.4|2419.1|4
1636545860000|2021-11-10 12:04:20|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|4
1636545870000|2021-11-10 12:04:30|2419.4|2419.1|2419.4|2419.1|2419.5|2419.2|2419.3|2419|5
1636545880000|2021-11-10 12:04:40|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|1
1636545890000|2021-11-10 12:04:50|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.5|2419.2|9
1636545900000|2021-11-10 12:05:00|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|0
1636545910000|2021-11-10 12:05:10|2419.6|2419.3|2419.8|2419.5|2419.9|2419.6|2419.6|2419.3|8
1636545920000|2021-11-10 12:05:20|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|0
1636545930000|2021-11-10 12:05:30|2419.8|2419.5|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|2
1636545940000|2021-11-10 12:05:40|2419.8|2419.5|2420|2419.7|2420|2419.7|2419.8|2419.5|5
1636545950000|2021-11-10 12:05:50|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|2
1636545960000|2021-11-10 12:06:00|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2419.9|2419.6|3
1636545980000|2021-11-10 12:06:20|2420|2419.7|2420.1|2419.8|2420.1|2419.8|2420|2419.7|3
1636545990000|2021-11-10 12:06:30|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420|2419.7|3
1636546000000|2021-11-10 12:06:40|2420.2|2419.9|2420|2419.7|2420.2|2419.9|2419.9|2419.6|1
1636546010000|2021-11-10 12:06:50|2420.1|2419.8|2420.1|2419.8|2420.2|2419.9|2420|2419.7|2
1636546020000|2021-11-10 12:07:00|2420|2419.7|2420.1|2419.8|2420.2|2419.9|2420|2419.7|2
1636546030000|2021-11-10 12:07:10|2420.2|2419.9|2420|2419.7|2420.2|2419.9|2420|2419.7|2
1636546040000|2021-11-10 12:07:20|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420|2419.7|0
1636546050000|2021-11-10 12:07:30|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|1
1636546060000|2021-11-10 12:07:40|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|1
1636546070000|2021-11-10 12:07:50|2420.2|2419.9|2420.4|2420.1|2420.5|2420.2|2420.2|2419.9|3
1636546080000|2021-11-10 12:08:00|2420.5|2420.2|2420.2|2419.9|2420.5|2420.2|2420.2|2419.9|1
1636546090000|2021-11-10 12:08:10|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|5
1636546100000|2021-11-10 12:08:20|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|3
1636546110000|2021-11-10 12:08:30|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|1
1636546120000|2021-11-10 12:08:40|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|3
1636546130000|2021-11-10 12:08:50|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|2
1636546140000|2021-11-10 12:09:00|2420.4|2420.1|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|14
1636546150000|2021-11-10 12:09:10|2420.6|2420.3|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|1
1636546160000|2021-11-10 12:09:20|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.3|2420|0
1636546170000|2021-11-10 12:09:30|2420.3|2420|2420.4|2420.1|2420.5|2420.2|2420.3|2420|1
1636546180000|2021-11-10 12:09:40|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|1
1636546190000|2021-11-10 12:09:50|2420.4|2420.1|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|0
1636546200000|2021-11-10 12:10:00|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|1
1636546210000|2021-11-10 12:10:10|2420.5|2420.2|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|3
1636546220000|2021-11-10 12:10:20|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|0
1636546230000|2021-11-10 12:10:30|2420.4|2420.1|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|0
1636546240000|2021-11-10 12:10:40|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|0
1636546250000|2021-11-10 12:10:50|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|0
1636546260000|2021-11-10 12:11:00|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|1
1636546270000|2021-11-10 12:11:10|2420.8|2420.5|2421|2420.7|2421|2420.7|2420.8|2420.5|5
1636546280000|2021-11-10 12:11:20|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421|2420.7|4
1636546290000|2021-11-10 12:11:30|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|0
1636546300000|2021-11-10 12:11:40|2421|2420.7|2421.4|2421.1|2421.4|2421.1|2421|2420.7|16
1636546310000|2021-11-10 12:11:50|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.5|2421.2|13
1636546320000|2021-11-10 12:12:00|2421.5|2421.2|2421.5|2421.2|2421.7|2421.4|2421.4|2421.1|10
1636546340000|2021-11-10 12:12:20|2421.7|2421.4|2421.8|2421.5|2421.9|2421.6|2421.7|2421.4|8
1636546350000|2021-11-10 12:12:30|2421.9|2421.6|2422|2421.7|2422|2421.7|2421.8|2421.5|2
1636546360000|2021-11-10 12:12:40|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422|2421.7|7
1636546370000|2021-11-10 12:12:50|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|3
1636546380000|2021-11-10 12:13:00|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.1|2421.8|9
1636546390000|2021-11-10 12:13:10|2422.2|2421.9|2421.9|2421.6|2422.3|2422|2421.9|2421.6|5
1636546400000|2021-11-10 12:13:20|2422|2421.7|2422|2421.7|2422|2421.7|2422|2421.7|1
1636546410000|2021-11-10 12:13:30|2421.9|2421.6|2421.9|2421.6|2422|2421.7|2421.9|2421.6|2
1636546420000|2021-11-10 12:13:40|2421.8|2421.5|2421.5|2421.2|2421.8|2421.5|2421.4|2421.1|4
1636546430000|2021-11-10 12:13:50|2421.6|2421.3|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|3
1636546440000|2021-11-10 12:14:00|2421.4|2421.1|2421.3|2421|2421.5|2421.2|2421.2|2420.9|9
1636546450000|2021-11-10 12:14:10|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.3|2421|0
1636546460000|2021-11-10 12:14:20|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|0
1636546470000|2021-11-10 12:14:30|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|0
1636546480000|2021-11-10 12:14:40|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2
1636546490000|2021-11-10 12:14:50|2421.6|2421.3|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|5
1636546500000|2021-11-10 12:15:00|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.5|2421.2|2
1636546520000|2021-11-10 12:15:20|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|0
1636546530000|2021-11-10 12:15:30|2421.4|2421.1|2421.6|2421.3|2421.6|2421.3|2421.4|2421.1|5
1636546540000|2021-11-10 12:15:40|2421.5|2421.2|2421.6|2421.3|2421.7|2421.4|2421.5|2421.2|6
1636546550000|2021-11-10 12:15:50|2421.7|2421.4|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|3
1636546560000|2021-11-10 12:16:00|2421.5|2421.2|2421.3|2421|2421.5|2421.2|2421.3|2421|8
1636546570000|2021-11-10 12:16:10|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|2
1636546580000|2021-11-10 12:16:20|2421.2|2420.9|2421.1|2420.8|2421.3|2421|2421.1|2420.8|3
1636546590000|2021-11-10 12:16:30|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|9
1636546600000|2021-11-10 12:16:40|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.1|2420.8|9
1636546610000|2021-11-10 12:16:50|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|4
1636546620000|2021-11-10 12:17:00|2421.4|2421.1|2421.4|2421.1|2421.5|2421.2|2421.4|2421.1|4
1636546630000|2021-11-10 12:17:10|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|3
1636546640000|2021-11-10 12:17:20|2421.5|2421.2|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|1
1636546650000|2021-11-10 12:17:30|2421.9|2421.6|2422.2|2421.9|2422.2|2421.9|2421.9|2421.6|77
1636546660000|2021-11-10 12:17:40|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.9|2421.6|9
1636546670000|2021-11-10 12:17:50|2422|2421.7|2422|2421.7|2422|2421.7|2421.9|2421.6|5
1636546680000|2021-11-10 12:18:00|2422.1|2421.8|2422|2421.7|2422.1|2421.8|2422|2421.7|14
1636546690000|2021-11-10 12:18:10|||||||||1
1636546700000|2021-11-10 12:18:20|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|3
1636546710000|2021-11-10 12:18:30|2422|2421.7|2422.2|2421.9|2422.2|2421.9|2422|2421.7|5
1636546720000|2021-11-10 12:18:40|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636546730000|2021-11-10 12:18:50|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|2422|2421.7|4
1636546740000|2021-11-10 12:19:00|2422|2421.7|2422.2|2421.9|2422.2|2421.9|2422|2421.7|4
1636546750000|2021-11-10 12:19:10|2422.3|2422|2422.5|2422.2|2422.6|2422.3|2422.3|2422|17
1636546760000|2021-11-10 12:19:20|2422.4|2422.1|2422.6|2422.3|2422.6|2422.3|2422.4|2422.1|6
1636546770000|2021-11-10 12:19:30|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|4
1636546780000|2021-11-10 12:19:40|2422.5|2422.2|2422.3|2422|2422.5|2422.2|2422.3|2422|7
1636546790000|2021-11-10 12:19:50|2422.4|2422.1|2422.1|2421.8|2422.4|2422.1|2422.1|2421.8|3
1636546800000|2021-11-10 12:20:00|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|5
1636546810000|2021-11-10 12:20:10|2422.1|2421.8|2422|2421.7|2422.1|2421.8|2422|2421.7|0
1636546820000|2021-11-10 12:20:20|2421.9|2421.6|2422|2421.7|2422|2421.7|2421.9|2421.6|11
1636546830000|2021-11-10 12:20:30|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|5
1636546840000|2021-11-10 12:20:40|2422.3|2422|2422.6|2422.3|2422.6|2422.3|2422.3|2422|4
1636546850000|2021-11-10 12:20:50|2422.5|2422.2|2422.3|2422|2422.6|2422.3|2422.3|2422|2
1636546860000|2021-11-10 12:21:00|2422.4|2422.1|2422.3|2422|2422.4|2422.1|2422.3|2422|3
1636546870000|2021-11-10 12:21:10|2422.4|2422.1|2422.3|2422|2422.4|2422.1|2422.2|2421.9|3
1636546880000|2021-11-10 12:21:20|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|1
1636546890000|2021-11-10 12:21:30|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|0
1636546900000|2021-11-10 12:21:40|2422|2421.7|2421.9|2421.6|2422|2421.7|2421.9|2421.6|0
1636546910000|2021-11-10 12:21:50|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|0
1636546920000|2021-11-10 12:22:00|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|2
1636546930000|2021-11-10 12:22:10|2422.3|2422|2422.3|2422|2422.4|2422.1|2422.2|2421.9|2
1636546940000|2021-11-10 12:22:20|2422.4|2422.1|2422.2|2421.9|2422.4|2422.1|2422.2|2421.9|2
1636546950000|2021-11-10 12:22:30|2422.1|2421.8|2422|2421.7|2422.1|2421.8|2422|2421.7|0
1636546960000|2021-11-10 12:22:40|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|2422.1|2421.8|0
1636546980000|2021-11-10 12:23:00|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|2422|2421.7|4
1636546990000|2021-11-10 12:23:10|2422.3|2422|2422.1|2421.8|2422.4|2422.1|2422.1|2421.8|4
1636547000000|2021-11-10 12:23:20|2422.2|2421.9|2422.1|2421.8|2422.3|2422|2422.1|2421.8|0
1636547010000|2021-11-10 12:23:30|2422.2|2421.9|2421.9|2421.6|2422.2|2421.9|2421.9|2421.6|2
1636547020000|2021-11-10 12:23:40|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.7|2421.4|1
1636547030000|2021-11-10 12:23:50|2421.8|2421.5|2422|2421.7|2422.1|2421.8|2421.8|2421.5|7
1636547040000|2021-11-10 12:24:00|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.9|2421.6|1
1636547050000|2021-11-10 12:24:10|2422|2421.7|2421.9|2421.6|2422|2421.7|2421.9|2421.6|1
1636547060000|2021-11-10 12:24:20|2422|2421.7|2421.8|2421.5|2422|2421.7|2421.8|2421.5|6
1636547070000|2021-11-10 12:24:30|2421.7|2421.4|2422|2421.7|2422|2421.7|2421.7|2421.4|1
1636547080000|2021-11-10 12:24:40|2422.1|2421.8|2422.2|2421.9|2422.3|2422|2422|2421.7|2
1636547090000|2021-11-10 12:24:50|2422.3|2422|2422.1|2421.8|2422.3|2422|2422.1|2421.8|0
1636547100000|2021-11-10 12:25:00|2422.2|2421.9|2422.1|2421.8|2422.2|2421.9|2422|2421.7|4
1636547120000|2021-11-10 12:25:20|2422.2|2421.9|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|0
1636547130000|2021-11-10 12:25:30|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.1|2421.8|15
1636547140000|2021-11-10 12:25:40|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|9
1636547160000|2021-11-10 12:26:00|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636547170000|2021-11-10 12:26:10|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636547180000|2021-11-10 12:26:20|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|0
1636547200000|2021-11-10 12:26:40|2422.3|2422|2422.2|2421.9|2422.3|2422|2422.2|2421.9|1
1636547220000|2021-11-10 12:27:00|2422.3|2422|2422.3|2422|2422.4|2422.1|2422.3|2422|7
1636547230000|2021-11-10 12:27:10|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2
1636547240000|2021-11-10 12:27:20|||||||||1
1636547260000|2021-11-10 12:27:40|2422.3|2422|2422.3|2422|2422.4|2422.1|2422.3|2422|2
1636547270000|2021-11-10 12:27:50|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2422.3|2422|2
1636547280000|2021-11-10 12:28:00|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|11
1636547290000|2021-11-10 12:28:10|2422.7|2422.4|2423.1|2422.8|2423.1|2422.8|2422.7|2422.4|10
1636547300000|2021-11-10 12:28:20|2423|2422.7|2423.1|2422.8|2423.2|2422.9|2423|2422.7|4
1636547310000|2021-11-10 12:28:30|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|5
1636547320000|2021-11-10 12:28:40|2423.3|2423|2423.1|2422.8|2423.3|2423|2423.1|2422.8|11
1636547330000|2021-11-10 12:28:50|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423.1|2422.8|2
1636547340000|2021-11-10 12:29:00|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2423|2422.7|7
1636547350000|2021-11-10 12:29:10|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|1
1636547360000|2021-11-10 12:29:20|2423.1|2422.8|2423.3|2423|2423.3|2423|2423.1|2422.8|1
1636547370000|2021-11-10 12:29:30|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|4
1636547380000|2021-11-10 12:29:40|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.2|2422.9|2
1636547390000|2021-11-10 12:29:50|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|0
1636547400000|2021-11-10 12:30:00|2423.2|2422.9|2422.8|2422.5|2423.3|2423|2422.8|2422.5|14
1636547410000|2021-11-10 12:30:10|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|3
1636547420000|2021-11-10 12:30:20|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2423|2422.7|1
1636547430000|2021-11-10 12:30:30|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2423|2422.7|0
1636547440000|2021-11-10 12:30:40|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2423|2422.7|0
1636547450000|2021-11-10 12:30:50|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.8|2422.5|5
1636547460000|2021-11-10 12:31:00|2422.8|2422.5|2422.3|2422|2422.9|2422.6|2422.3|2422|11
1636547470000|2021-11-10 12:31:10|2422.4|2422.1|2422.6|2422.3|2422.6|2422.3|2422.4|2422.1|2
1636547480000|2021-11-10 12:31:20|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|6
1636547490000|2021-11-10 12:31:30|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.5|2422.2|11
1636547500000|2021-11-10 12:31:40|2422.4|2422.1|2421.9|2421.6|2422.5|2422.2|2421.9|2421.6|52
1636547510000|2021-11-10 12:31:50|2422|2421.7|2422|2421.7|2422|2421.7|2421.9|2421.6|2
1636547520000|2021-11-10 12:32:00|2422.1|2421.8|2422.1|2421.8|2422.2|2421.9|2422.1|2421.8|47
1636547530000|2021-11-10 12:32:10|2422|2421.7|2421.9|2421.6|2422|2421.7|2421.8|2421.5|4
1636547540000|2021-11-10 12:32:20|2421.8|2421.5|2421.3|2421|2421.8|2421.5|2421.3|2421|14
1636547550000|2021-11-10 12:32:30|2421.2|2420.9|2421.3|2421|2421.4|2421.1|2421.2|2420.9|3
1636547560000|2021-11-10 12:32:40|2421.4|2421.1|2421.2|2420.9|2421.4|2421.1|2421.1|2420.8|6
1636547570000|2021-11-10 12:32:50|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|0
1636547580000|2021-11-10 12:33:00|2421.1|2420.8|2421.4|2421.1|2421.5|2421.2|2421.1|2420.8|20
1636547590000|2021-11-10 12:33:10|2421.5|2421.2|2421.6|2421.3|2421.6|2421.3|2421.5|2421.2|7
1636547600000|2021-11-10 12:33:20|2421.5|2421.2|2421.7|2421.4|2421.7|2421.4|2421.5|2421.2|4
1636547610000|2021-11-10 12:33:30|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|3
1636547620000|2021-11-10 12:33:40|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|3
1636547630000|2021-11-10 12:33:50|2421.7|2421.4|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|3
1636547640000|2021-11-10 12:34:00|2421.7|2421.4|2421.4|2421.1|2421.7|2421.4|2421.3|2421|8
1636547650000|2021-11-10 12:34:10|2421.5|2421.2|2421.6|2421.3|2421.7|2421.4|2421.4|2421.1|8
1636547660000|2021-11-10 12:34:20|2421.7|2421.4|2421.7|2421.4|2421.7|2421.4|2421.6|2421.3|4
1636547670000|2021-11-10 12:34:30|||||||||1
1636547680000|2021-11-10 12:34:40|2421.8|2421.5|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|1
1636547690000|2021-11-10 12:34:50|2421.6|2421.3|2421.9|2421.6|2421.9|2421.6|2421.6|2421.3|0
1636547700000|2021-11-10 12:35:00|2421.8|2421.5|2421.7|2421.4|2421.9|2421.6|2421.6|2421.3|2
1636547710000|2021-11-10 12:35:10|2421.8|2421.5|2421.6|2421.3|2421.8|2421.5|2421.6|2421.3|1
1636547720000|2021-11-10 12:35:20|2421.7|2421.4|2421.9|2421.6|2421.9|2421.6|2421.7|2421.4|0
1636547730000|2021-11-10 12:35:30|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.8|2421.5|2
1636547740000|2021-11-10 12:35:40|2422|2421.7|2422.2|2421.9|2422.2|2421.9|2422|2421.7|5
1636547750000|2021-11-10 12:35:50|2422.3|2422|2422.3|2422|2422.3|2422|2422.2|2421.9|2
1636547760000|2021-11-10 12:36:00|2422.2|2421.9|2422.2|2421.9|2422.3|2422|2422.2|2421.9|13
1636547770000|2021-11-10 12:36:10|2422.3|2422|2422.6|2422.3|2422.6|2422.3|2422.3|2422|2
1636547780000|2021-11-10 12:36:20|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|2
1636547790000|2021-11-10 12:36:30|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|0
1636547800000|2021-11-10 12:36:40|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.4|2422.1|2
1636547820000|2021-11-10 12:37:00|2422.4|2422.1|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|1
1636547830000|2021-11-10 12:37:10|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2
1636547840000|2021-11-10 12:37:20|2422.6|2422.3|2423|2422.7|2423.1|2422.8|2422.6|2422.3|12
1636547850000|2021-11-10 12:37:30|2423.1|2422.8|2423|2422.7|2423.1|2422.8|2422.9|2422.6|4
1636547860000|2021-11-10 12:37:40|2422.9|2422.6|2423.1|2422.8|2423.1|2422.8|2422.9|2422.6|4
1636547870000|2021-11-10 12:37:50|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|3
1636547880000|2021-11-10 12:38:00|2423.1|2422.8|2422.9|2422.6|2423.1|2422.8|2422.9|2422.6|5
1636547890000|2021-11-10 12:38:10|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|3
1636547900000|2021-11-10 12:38:20|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.9|2422.6|2
1636547910000|2021-11-10 12:38:30|2422.8|2422.5|2422.9|2422.6|2423|2422.7|2422.8|2422.5|8
1636547920000|2021-11-10 12:38:40|2422.8|2422.5|2423|2422.7|2423|2422.7|2422.8|2422.5|2
1636547930000|2021-11-10 12:38:50|2422.9|2422.6|2423.2|2422.9|2423.2|2422.9|2422.9|2422.6|16
1636547940000|2021-11-10 12:39:00|2423.1|2422.8|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|3
1636547950000|2021-11-10 12:39:10|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|2
1636547960000|2021-11-10 12:39:20|2423.1|2422.8|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|5
1636547970000|2021-11-10 12:39:30|2423.1|2422.8|2423.4|2423.1|2423.4|2423.1|2423.1|2422.8|3
1636547980000|2021-11-10 12:39:40|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|12
1636547990000|2021-11-10 12:39:50|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.4|2423.1|1
1636548000000|2021-11-10 12:40:00|2423.8|2423.5|2423.7|2423.4|2424|2423.7|2423.7|2423.4|5
1636548010000|2021-11-10 12:40:10|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|2
1636548020000|2021-11-10 12:40:20|2424|2423.7|2423.8|2423.5|2424.1|2423.8|2423.8|2423.5|9
1636548030000|2021-11-10 12:40:30|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.7|2423.4|5
1636548040000|2021-11-10 12:40:40|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|1
1636548050000|2021-11-10 12:40:50|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.6|2423.3|0
1636548060000|2021-11-10 12:41:00|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|1
1636548070000|2021-11-10 12:41:10|2423.7|2423.4|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|4
1636548080000|2021-11-10 12:41:20|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|0
1636548090000|2021-11-10 12:41:30|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.2|2422.9|6
1636548100000|2021-11-10 12:41:40|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.3|2423|4
1636548110000|2021-11-10 12:41:50|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|6
1636548120000|2021-11-10 12:42:00|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|3
1636548130000|2021-11-10 12:42:10|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|5
1636548140000|2021-11-10 12:42:20|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|1
1636548150000|2021-11-10 12:42:30|2423.7|2423.4|2423.5|2423.2|2423.7|2423.4|2423.4|2423.1|0
1636548160000|2021-11-10 12:42:40|||||||||1
1636548170000|2021-11-10 12:42:50|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|4
1636548180000|2021-11-10 12:43:00|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|4
1636548190000|2021-11-10 12:43:10|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|1
1636548200000|2021-11-10 12:43:20|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636548210000|2021-11-10 12:43:30|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|0
1636548220000|2021-11-10 12:43:40|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|5
1636548230000|2021-11-10 12:43:50|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|1
1636548240000|2021-11-10 12:44:00|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.3|2423|1
1636548260000|2021-11-10 12:44:20|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.2|2422.9|0
1636548270000|2021-11-10 12:44:30|2423.5|2423.2|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|5
1636548280000|2021-11-10 12:44:40|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.3|2423|4
1636548290000|2021-11-10 12:44:50|2423.5|2423.2|2423.3|2423|2423.5|2423.2|2423.3|2423|4
1636548300000|2021-11-10 12:45:00|2423.2|2422.9|2422.6|2422.3|2423.2|2422.9|2422.6|2422.3|24
1636548310000|2021-11-10 12:45:10|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.3|2422|14
1636548320000|2021-11-10 12:45:20|2422.6|2422.3|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|2
1636548330000|2021-11-10 12:45:30|||||||||6
1636548340000|2021-11-10 12:45:40|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|2
1636548350000|2021-11-10 12:45:50|2422.3|2422|2422.5|2422.2|2422.5|2422.2|2422.2|2421.9|7
1636548360000|2021-11-10 12:46:00|2422.4|2422.1|2422.6|2422.3|2422.7|2422.4|2422.4|2422.1|4
1636548370000|2021-11-10 12:46:10|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|1
1636548380000|2021-11-10 12:46:20|2423|2422.7|2423.3|2423|2423.3|2423|2423|2422.7|0
1636548390000|2021-11-10 12:46:30|2423.2|2422.9|2423.2|2422.9|2423.3|2423|2423.1|2422.8|3
1636548400000|2021-11-10 12:46:40|2423.1|2422.8|2423.3|2423|2423.3|2423|2423.1|2422.8|2
1636548410000|2021-11-10 12:46:50|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.1|2422.8|0
1636548420000|2021-11-10 12:47:00|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|0
1636548430000|2021-11-10 12:47:10|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|5
1636548440000|2021-11-10 12:47:20|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|6
1636548450000|2021-11-10 12:47:30|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|1
1636548460000|2021-11-10 12:47:40|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|3
1636548470000|2021-11-10 12:47:50|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|3
1636548480000|2021-11-10 12:48:00|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|0
1636548490000|2021-11-10 12:48:10|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|5
1636548500000|2021-11-10 12:48:20|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|0
1636548510000|2021-11-10 12:48:30|2423.4|2423.1|2423.4|2423.1|2423.6|2423.3|2423.4|2423.1|1
1636548520000|2021-11-10 12:48:40|2423.3|2423|2423.6|2423.3|2423.6|2423.3|2423.3|2423|2
1636548530000|2021-11-10 12:48:50|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|1
1636548540000|2021-11-10 12:49:00|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.3|2423|36
1636548550000|2021-11-10 12:49:10|2423.4|2423.1|2423.6|2423.3|2423.7|2423.4|2423.4|2423.1|7
1636548560000|2021-11-10 12:49:20|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|0
1636548570000|2021-11-10 12:49:30|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636548580000|2021-11-10 12:49:40|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|0
1636548590000|2021-11-10 12:49:50|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|0
1636548600000|2021-11-10 12:50:00|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.3|2423|11
1636548610000|2021-11-10 12:50:10|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|1
1636548630000|2021-11-10 12:50:30|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|3
1636548650000|2021-11-10 12:50:50|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|3
1636548660000|2021-11-10 12:51:00|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2
1636548670000|2021-11-10 12:51:10|||||||||2
1636548680000|2021-11-10 12:51:20|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|13
1636548690000|2021-11-10 12:51:30|2424|2423.7|2424|2423.7|2424|2423.7|2424|2423.7|6
1636548700000|2021-11-10 12:51:40|2423.9|2423.6|2423.8|2423.5|2424|2423.7|2423.8|2423.5|3
1636548710000|2021-11-10 12:51:50|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|0
1636548720000|2021-11-10 12:52:00|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636548730000|2021-11-10 12:52:10|2423.8|2423.5|2424|2423.7|2424|2423.7|2423.8|2423.5|10
1636548740000|2021-11-10 12:52:20|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|3
1636548750000|2021-11-10 12:52:30|2424|2423.7|2424|2423.7|2424|2423.7|2423.9|2423.6|1
1636548760000|2021-11-10 12:52:40|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|1
1636548780000|2021-11-10 12:53:00|2423.9|2423.6|2423.8|2423.5|2424|2423.7|2423.8|2423.5|5
1636548790000|2021-11-10 12:53:10|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|0
1636548800000|2021-11-10 12:53:20|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|0
1636548810000|2021-11-10 12:53:30|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|0
1636548820000|2021-11-10 12:53:40|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.7|2423.4|2
1636548830000|2021-11-10 12:53:50|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|0
1636548840000|2021-11-10 12:54:00|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|0
1636548850000|2021-11-10 12:54:10|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|0
1636548860000|2021-11-10 12:54:20|2423.8|2423.5|2424.2|2423.9|2424.2|2423.9|2423.8|2423.5|5
1636548880000|2021-11-10 12:54:40|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2
1636548890000|2021-11-10 12:54:50|2424|2423.7|2424|2423.7|2424.1|2423.8|2424|2423.7|2
1636548900000|2021-11-10 12:55:00|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424|2423.7|1
1636548910000|2021-11-10 12:55:10|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.7|2423.4|11
1636548920000|2021-11-10 12:55:20|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|2
1636548930000|2021-11-10 12:55:30|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|3
1636548940000|2021-11-10 12:55:40|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|0
1636548950000|2021-11-10 12:55:50|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|0
1636548960000|2021-11-10 12:56:00|2423.7|2423.4|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|0
1636548970000|2021-11-10 12:56:10|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|0
1636548980000|2021-11-10 12:56:20|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|2
1636548990000|2021-11-10 12:56:30|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.3|2423|19
1636549000000|2021-11-10 12:56:40|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|11
1636549010000|2021-11-10 12:56:50|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|1
1636549020000|2021-11-10 12:57:00|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|0
1636549030000|2021-11-10 12:57:10|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|0
1636549040000|2021-11-10 12:57:20|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|3
1636549050000|2021-11-10 12:57:30|2424.1|2423.8|2424.3|2424|2424.3|2424|2424.1|2423.8|0
1636549060000|2021-11-10 12:57:40|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.2|2423.9|0
1636549070000|2021-11-10 12:57:50|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|14
1636549080000|2021-11-10 12:58:00|2424.3|2424|2424.3|2424|2424.4|2424.1|2424.3|2424|0
1636549090000|2021-11-10 12:58:10|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|0
1636549100000|2021-11-10 12:58:20|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|7
1636549110000|2021-11-10 12:58:30|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|4
1636549120000|2021-11-10 12:58:40|2424|2423.7|2424|2423.7|2424|2423.7|2424|2423.7|0
1636549130000|2021-11-10 12:58:50|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|0
1636549140000|2021-11-10 12:59:00|2423.9|2423.6|2424.1|2423.8|2424.2|2423.9|2423.9|2423.6|2
1636549150000|2021-11-10 12:59:10|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|0
1636549160000|2021-11-10 12:59:20|2424.3|2424|2424.3|2424|2424.3|2424|2424.3|2424|0
1636549170000|2021-11-10 12:59:30|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|7
1636549180000|2021-11-10 12:59:40|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|0
1636549190000|2021-11-10 12:59:50|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424|2423.7|1
1636549200000|2021-11-10 13:00:00|2424.3|2424|2424.1|2423.8|2424.3|2424|2424.1|2423.8|14
1636549210000|2021-11-10 13:00:10|2424|2423.7|2424.8|2424.5|2424.8|2424.5|2424|2423.7|30
1636549220000|2021-11-10 13:00:20|2424.9|2424.6|2425.3|2425|2425.3|2425|2424.9|2424.6|21
1636549230000|2021-11-10 13:00:30|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.8|2424.5|24
1636549240000|2021-11-10 13:00:40|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2
1636549250000|2021-11-10 13:00:50|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|4
1636549260000|2021-11-10 13:01:00|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.8|2424.5|9
1636549270000|2021-11-10 13:01:10|2425.1|2424.8|2424.9|2424.6|2425.2|2424.9|2424.9|2424.6|9
1636549280000|2021-11-10 13:01:20|2425|2424.7|2425|2424.7|2425|2424.7|2424.9|2424.6|2
1636549290000|2021-11-10 13:01:30|2424.9|2424.6|2425.1|2424.8|2425.1|2424.8|2424.9|2424.6|3
1636549300000|2021-11-10 13:01:40|2425.3|2425|2424.8|2424.5|2425.3|2425|2424.8|2424.5|4
1636549310000|2021-11-10 13:01:50|2424.9|2424.6|2425.1|2424.8|2425.1|2424.8|2424.8|2424.5|2
1636549320000|2021-11-10 13:02:00|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425|2424.7|5
1636549330000|2021-11-10 13:02:10|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|0
1636549340000|2021-11-10 13:02:20|2425|2424.7|2425|2424.7|2425.1|2424.8|2425|2424.7|3
1636549350000|2021-11-10 13:02:30|2424.9|2424.6|2424.7|2424.4|2424.9|2424.6|2424.7|2424.4|3
1636549360000|2021-11-10 13:02:40|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|2424.6|2424.3|0
1636549370000|2021-11-10 13:02:50|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|0
1636549380000|2021-11-10 13:03:00|2424.4|2424.1|2424.6|2424.3|2424.6|2424.3|2424.3|2424|11
1636549390000|2021-11-10 13:03:10|2424.5|2424.2|2424.4|2424.1|2424.5|2424.2|2424.4|2424.1|2
1636549400000|2021-11-10 13:03:20|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.4|2424.1|3
1636549410000|2021-11-10 13:03:30|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.4|2424.1|1
1636549420000|2021-11-10 13:03:40|2424.4|2424.1|2424.5|2424.2|2424.5|2424.2|2424.3|2424|4
1636549430000|2021-11-10 13:03:50|2424.3|2424|2424.6|2424.3|2424.6|2424.3|2424.2|2423.9|3
1636549440000|2021-11-10 13:04:00|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|1
1636549450000|2021-11-10 13:04:10|2424.5|2424.2|2424.4|2424.1|2424.6|2424.3|2424.3|2424|5
1636549460000|2021-11-10 13:04:20|2424.3|2424|2424.4|2424.1|2424.5|2424.2|2424.3|2424|2
1636549470000|2021-11-10 13:04:30|2424.3|2424|2424.3|2424|2424.3|2424|2424.3|2424|1
1636549480000|2021-11-10 13:04:40|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.2|2423.9|2
1636549490000|2021-11-10 13:04:50|2424.2|2423.9|2424.3|2424|2424.4|2424.1|2424.2|2423.9|4
1636549500000|2021-11-10 13:05:00|2424.2|2423.9|2423.9|2423.6|2424.3|2424|2423.9|2423.6|6
1636549510000|2021-11-10 13:05:10|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|9
1636549520000|2021-11-10 13:05:20|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|2
1636549530000|2021-11-10 13:05:30|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|4
1636549540000|2021-11-10 13:05:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2
1636549550000|2021-11-10 13:05:50|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|3
1636549560000|2021-11-10 13:06:00|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|6
1636549570000|2021-11-10 13:06:10|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|6
1636549580000|2021-11-10 13:06:20|2424|2423.7|2424|2423.7|2424.1|2423.8|2423.9|2423.6|2
1636549590000|2021-11-10 13:06:30|2424.1|2423.8|2424|2423.7|2424.2|2423.9|2424|2423.7|3
1636549600000|2021-11-10 13:06:40|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|1
1636549610000|2021-11-10 13:06:50|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|6
1636549620000|2021-11-10 13:07:00|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.7|2423.4|4
1636549640000|2021-11-10 13:07:20|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|0
1636549650000|2021-11-10 13:07:30|2423.8|2423.5|2424|2423.7|2424|2423.7|2423.8|2423.5|3
1636549660000|2021-11-10 13:07:40|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2424|2423.7|3
1636549670000|2021-11-10 13:07:50|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.8|2423.5|6
1636549680000|2021-11-10 13:08:00|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|1
1636549690000|2021-11-10 13:08:10|2423.7|2423.4|2423.9|2423.6|2424|2423.7|2423.5|2423.2|30
1636549700000|2021-11-10 13:08:20|2424|2423.7|2424|2423.7|2424|2423.7|2423.9|2423.6|0
1636549710000|2021-11-10 13:08:30|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|5
1636549720000|2021-11-10 13:08:40|2424.3|2424|2424.2|2423.9|2424.3|2424|2424.2|2423.9|0
1636549730000|2021-11-10 13:08:50|2424.3|2424|2424.3|2424|2424.3|2424|2424.3|2424|3
1636549740000|2021-11-10 13:09:00|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.3|2424|7
1636549750000|2021-11-10 13:09:10|2424.6|2424.3|2424.8|2424.5|2424.8|2424.5|2424.5|2424.2|5
1636549760000|2021-11-10 13:09:20|2424.7|2424.4|2424.7|2424.4|2424.9|2424.6|2424.7|2424.4|0
1636549770000|2021-11-10 13:09:30|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.7|2424.4|2
1636549780000|2021-11-10 13:09:40|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2
1636549790000|2021-11-10 13:09:50|||||||||1
1636549800000|2021-11-10 13:10:00|2424.9|2424.6|2425|2424.7|2425|2424.7|2424.9|2424.6|7
1636549810000|2021-11-10 13:10:10|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|7
1636549820000|2021-11-10 13:10:20|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|2
1636549830000|2021-11-10 13:10:30|2424.8|2424.5|2424.8|2424.5|2424.9|2424.6|2424.7|2424.4|2
1636549840000|2021-11-10 13:10:40|2424.7|2424.4|2424.6|2424.3|2424.8|2424.5|2424.5|2424.2|2
1636549850000|2021-11-10 13:10:50|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.4|2424.1|2
1636549860000|2021-11-10 13:11:00|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.5|2424.2|0
1636549870000|2021-11-10 13:11:10|||||||||4
1636549880000|2021-11-10 13:11:20|2424.5|2424.2|2424.3|2424|2424.5|2424.2|2424.3|2424|5
1636549890000|2021-11-10 13:11:30|2424.2|2423.9|2424.2|2423.9|2424.3|2424|2424.2|2423.9|2
1636549900000|2021-11-10 13:11:40|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|5
1636549910000|2021-11-10 13:11:50|||||||||1
1636549920000|2021-11-10 13:12:00|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|0
1636549930000|2021-11-10 13:12:10|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|1
1636549950000|2021-11-10 13:12:30|2423.8|2423.5|2423.7|2423.4|2423.9|2423.6|2423.7|2423.4|3
1636549960000|2021-11-10 13:12:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|3
1636549970000|2021-11-10 13:12:50|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2
1636549980000|2021-11-10 13:13:00|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|1
1636549990000|2021-11-10 13:13:10|2423.7|2423.4|2423.5|2423.2|2423.7|2423.4|2423.4|2423.1|4
1636550010000|2021-11-10 13:13:30|2423.4|2423.1|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|2
1636550020000|2021-11-10 13:13:40|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|0
1636550030000|2021-11-10 13:13:50|2423.7|2423.4|2423.9|2423.6|2423.9|2423.6|2423.7|2423.4|3
1636550040000|2021-11-10 13:14:00|2423.8|2423.5|2424|2423.7|2424|2423.7|2423.8|2423.5|1
1636550050000|2021-11-10 13:14:10|2423.9|2423.6|2424|2423.7|2424.1|2423.8|2423.9|2423.6|1
1636550060000|2021-11-10 13:14:20|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.8|2423.5|4
1636550070000|2021-11-10 13:14:30|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|0
1636550080000|2021-11-10 13:14:40|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|1
1636550090000|2021-11-10 13:14:50|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|0
1636550100000|2021-11-10 13:15:00|2424|2423.7|2423.9|2423.6|2424.2|2423.9|2423.7|2423.4|9
1636550110000|2021-11-10 13:15:10|2424|2423.7|2424|2423.7|2424|2423.7|2423.9|2423.6|0
1636550120000|2021-11-10 13:15:20|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424|2423.7|3
1636550130000|2021-11-10 13:15:30|2424|2423.7|2424|2423.7|2424.1|2423.8|2424|2423.7|0
1636550140000|2021-11-10 13:15:40|2424.1|2423.8|2423.9|2423.6|2424.1|2423.8|2423.9|2423.6|5
1636550150000|2021-11-10 13:15:50|2424|2423.7|2424|2423.7|2424|2423.7|2424|2423.7|0
1636550160000|2021-11-10 13:16:00|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|1
1636550170000|2021-11-10 13:16:10|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.1|2423.8|4
1636550180000|2021-11-10 13:16:20|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|2424.2|2423.9|1
1636550190000|2021-11-10 13:16:30|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424|2423.7|5
1636550200000|2021-11-10 13:16:40|2424|2423.7|2423.7|2423.4|2424.1|2423.8|2423.7|2423.4|2
1636550210000|2021-11-10 13:16:50|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|3
1636550220000|2021-11-10 13:17:00|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.3|2423|7
1636550230000|2021-11-10 13:17:10|2423.3|2423|2423.4|2423.1|2423.4|2423.1|2423.3|2423|11
1636550240000|2021-11-10 13:17:20|2423.5|2423.2|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|10
1636550250000|2021-11-10 13:17:30|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|2
1636550260000|2021-11-10 13:17:40|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|1
1636550270000|2021-11-10 13:17:50|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.7|2423.4|5
1636550280000|2021-11-10 13:18:00|2423.7|2423.4|2423.6|2423.3|2423.8|2423.5|2423.6|2423.3|2
1636550290000|2021-11-10 13:18:10|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|7
1636550300000|2021-11-10 13:18:20|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|6
1636550310000|2021-11-10 13:18:30|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.5|2423.2|1
1636550320000|2021-11-10 13:18:40|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.8|2423.5|0
1636550330000|2021-11-10 13:18:50|2424|2423.7|2423.8|2423.5|2424|2423.7|2423.8|2423.5|1
1636550340000|2021-11-10 13:19:00|2423.9|2423.6|2423.7|2423.4|2423.9|2423.6|2423.7|2423.4|8
1636550350000|2021-11-10 13:19:10|2423.8|2423.5|2424|2423.7|2424|2423.7|2423.8|2423.5|3
1636550370000|2021-11-10 13:19:30|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|3
1636550380000|2021-11-10 13:19:40|2424.1|2423.8|2424.5|2424.2|2424.5|2424.2|2424.1|2423.8|6
1636550390000|2021-11-10 13:19:50|2424.6|2424.3|2424.4|2424.1|2424.7|2424.4|2424.4|2424.1|7
1636550400000|2021-11-10 13:20:00|2424.5|2424.2|2424|2423.7|2424.5|2424.2|2423.9|2423.6|3
1636550410000|2021-11-10 13:20:10|2423.8|2423.5|2423.6|2423.3|2423.8|2423.5|2423.6|2423.3|14
1636550420000|2021-11-10 13:20:20|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|4
1636550430000|2021-11-10 13:20:30|2423.5|2423.2|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|4
1636550440000|2021-11-10 13:20:40|||||||||1
1636550450000|2021-11-10 13:20:50|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|2
1636550460000|2021-11-10 13:21:00|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636550470000|2021-11-10 13:21:10|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|0
1636550480000|2021-11-10 13:21:20|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.8|2423.5|8
1636550490000|2021-11-10 13:21:30|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2
1636550500000|2021-11-10 13:21:40|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|0
1636550510000|2021-11-10 13:21:50|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|0
1636550520000|2021-11-10 13:22:00|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2
1636550530000|2021-11-10 13:22:10|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.9|2423.6|5
1636550540000|2021-11-10 13:22:20|2423.8|2423.5|2423.6|2423.3|2423.8|2423.5|2423.6|2423.3|1
1636550550000|2021-11-10 13:22:30|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|6
1636550560000|2021-11-10 13:22:40|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|0
1636550570000|2021-11-10 13:22:50|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636550590000|2021-11-10 13:23:10|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|3
1636550600000|2021-11-10 13:23:20|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|1
1636550610000|2021-11-10 13:23:30|2423.5|2423.2|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|1
1636550620000|2021-11-10 13:23:40|2423.8|2423.5|2424.2|2423.9|2424.2|2423.9|2423.8|2423.5|5
1636550630000|2021-11-10 13:23:50|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2423.9|2423.6|3
1636550640000|2021-11-10 13:24:00|2424.2|2423.9|2423.8|2423.5|2424.2|2423.9|2423.8|2423.5|3
1636550650000|2021-11-10 13:24:10|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|1
1636550660000|2021-11-10 13:24:20|2423.5|2423.2|2423.8|2423.5|2423.8|2423.5|2423.5|2423.2|7
1636550670000|2021-11-10 13:24:30|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|0
1636550680000|2021-11-10 13:24:40|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|7
1636550690000|2021-11-10 13:24:50|2423.8|2423.5|2423.5|2423.2|2423.8|2423.5|2423.5|2423.2|0
1636550700000|2021-11-10 13:25:00|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|5
1636550710000|2021-11-10 13:25:10|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|7
1636550720000|2021-11-10 13:25:20|2423.5|2423.2|2423.8|2423.5|2423.8|2423.5|2423.5|2423.2|0
1636550730000|2021-11-10 13:25:30|2423.7|2423.4|2423.9|2423.6|2423.9|2423.6|2423.7|2423.4|1
1636550740000|2021-11-10 13:25:40|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|1
1636550750000|2021-11-10 13:25:50|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2424|2423.7|1
1636550760000|2021-11-10 13:26:00|2424|2423.7|2424.1|2423.8|2424.2|2423.9|2423.9|2423.6|8
1636550770000|2021-11-10 13:26:10|2424.2|2423.9|2424.3|2424|2424.3|2424|2424.1|2423.8|14
1636550780000|2021-11-10 13:26:20|2424.2|2423.9|2424.3|2424|2424.4|2424.1|2424.2|2423.9|2
1636550790000|2021-11-10 13:26:30|2424.2|2423.9|2424.2|2423.9|2424.3|2424|2424.2|2423.9|6
1636550800000|2021-11-10 13:26:40|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|2
1636550810000|2021-11-10 13:26:50|2424.1|2423.8|2424|2423.7|2424.2|2423.9|2423.9|2423.6|3
1636550830000|2021-11-10 13:27:10|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|10
1636550840000|2021-11-10 13:27:20|2423.8|2423.5|2423.6|2423.3|2423.9|2423.6|2423.6|2423.3|9
1636550850000|2021-11-10 13:27:30|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.3|2423|6
1636550860000|2021-11-10 13:27:40|2423.5|2423.2|2423.3|2423|2423.5|2423.2|2423.3|2423|32
1636550870000|2021-11-10 13:27:50|||||||||6
1636550880000|2021-11-10 13:28:00|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|18
1636550890000|2021-11-10 13:28:10|2423.6|2423.3|2424|2423.7|2424|2423.7|2423.6|2423.3|16
1636550900000|2021-11-10 13:28:20|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424|2423.7|9
1636550910000|2021-11-10 13:28:30|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|1
1636550920000|2021-11-10 13:28:40|2424|2423.7|2424|2423.7|2424.1|2423.8|2424|2423.7|9
1636550930000|2021-11-10 13:28:50|2424.1|2423.8|2424.1|2423.8|2424.1|2423.8|2424|2423.7|8
1636550940000|2021-11-10 13:29:00|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|16
1636550950000|2021-11-10 13:29:10|2423.8|2423.5|2423.6|2423.3|2423.8|2423.5|2423.6|2423.3|12
1636550960000|2021-11-10 13:29:20|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|3
1636550970000|2021-11-10 13:29:30|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|7
1636550980000|2021-11-10 13:29:40|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|3
1636550990000|2021-11-10 13:29:50|2424|2423.7|2423.7|2423.4|2424|2423.7|2423.7|2423.4|2
1636551000000|2021-11-10 13:30:00|2422.2|2421.9|2422.9|2422.6|2422.9|2422.6|2421.6|2421.3|254
1636551010000|2021-11-10 13:30:10|2422.7|2422.4|2421.6|2421.3|2422.9|2422.6|2421|2420.7|129
1636551020000|2021-11-10 13:30:20|2421.4|2421.1|2421.9|2421.6|2422.5|2422.2|2421.2|2420.9|52
1636551030000|2021-11-10 13:30:30|2421.6|2421.3|2422.5|2422.2|2423.3|2423|2421.6|2421.3|26
1636551040000|2021-11-10 13:30:40|2422.1|2421.8|2422.5|2422.2|2422.6|2422.3|2422|2421.7|45
1636551050000|2021-11-10 13:30:50|2422.6|2422.3|2421.9|2421.6|2422.6|2422.3|2421.9|2421.6|68
1636551060000|2021-11-10 13:31:00|2421.5|2421.2|2420.3|2420|2421.6|2421.3|2419.8|2419.5|137
1636551070000|2021-11-10 13:31:10|2420.4|2420.1|2420.4|2420.1|2420.5|2420.2|2420.2|2419.9|76
1636551080000|2021-11-10 13:31:20|2420.5|2420.2|2420|2419.7|2421.1|2420.8|2420|2419.7|50
1636551090000|2021-11-10 13:31:30|2419.9|2419.6|2420|2419.7|2420.3|2420|2419.8|2419.5|39
1636551100000|2021-11-10 13:31:40|2420.1|2419.8|2420.1|2419.8|2420.4|2420.1|2420|2419.7|37
1636551110000|2021-11-10 13:31:50|2420.3|2420|2421.1|2420.8|2421.1|2420.8|2420.3|2420|46
1636551120000|2021-11-10 13:32:00|2421.2|2420.9|2420.6|2420.3|2421.3|2421|2420.5|2420.2|51
1636551130000|2021-11-10 13:32:10|2420.5|2420.2|2420.6|2420.3|2420.8|2420.5|2420.5|2420.2|37
1636551140000|2021-11-10 13:32:20|2420.8|2420.5|2421.4|2421.1|2421.6|2421.3|2420.6|2420.3|52
1636551150000|2021-11-10 13:32:30|2421.5|2421.2|2420.5|2420.2|2421.6|2421.3|2420.5|2420.2|33
1636551160000|2021-11-10 13:32:40|2420.4|2420.1|2419.9|2419.6|2420.5|2420.2|2419.9|2419.6|39
1636551170000|2021-11-10 13:32:50|2420|2419.7|2419.7|2419.4|2420.1|2419.8|2419.5|2419.2|32
1636551180000|2021-11-10 13:33:00|2419.4|2419.1|2419.7|2419.4|2419.8|2419.5|2419.4|2419.1|54
1636551190000|2021-11-10 13:33:10|2419.9|2419.6|2420.3|2420|2420.4|2420.1|2419.8|2419.5|38
1636551200000|2021-11-10 13:33:20|2420.4|2420.1|2420.8|2420.5|2421|2420.7|2420.3|2420|25
1636551210000|2021-11-10 13:33:30|2420.9|2420.6|2421.1|2420.8|2421.3|2421|2420.9|2420.6|39
1636551220000|2021-11-10 13:33:40|2421|2420.7|2421.1|2420.8|2421.2|2420.9|2420.9|2420.6|72
1636551230000|2021-11-10 13:33:50|2421.2|2420.9|2422.5|2422.2|2422.7|2422.4|2421.2|2420.9|88
1636551240000|2021-11-10 13:34:00|2422.6|2422.3|2422.1|2421.8|2422.8|2422.5|2422|2421.7|25
1636551250000|2021-11-10 13:34:10|2422|2421.7|2422.2|2421.9|2422.3|2422|2421.8|2421.5|20
1636551260000|2021-11-10 13:34:20|2422.3|2422|2421.6|2421.3|2422.6|2422.3|2421.6|2421.3|35
1636551270000|2021-11-10 13:34:30|2421.5|2421.2|2420.7|2420.4|2421.5|2421.2|2420.7|2420.4|40
1636551280000|2021-11-10 13:34:40|2420.6|2420.3|2421.4|2421.1|2421.4|2421.1|2420.5|2420.2|61
1636551290000|2021-11-10 13:34:50|2421.3|2421|2420.7|2420.4|2421.5|2421.2|2420.6|2420.3|37
1636551300000|2021-11-10 13:35:00|2420.6|2420.3|2421.1|2420.8|2421.2|2420.9|2420.4|2420.1|28
1636551310000|2021-11-10 13:35:10|2421.2|2420.9|2420.8|2420.5|2421.3|2421|2420.8|2420.5|15
1636551320000|2021-11-10 13:35:20|2420.9|2420.6|2420.1|2419.8|2420.9|2420.6|2420.1|2419.8|25
1636551330000|2021-11-10 13:35:30|2420|2419.7|2420.4|2420.1|2420.6|2420.3|2420|2419.7|33
1636551340000|2021-11-10 13:35:40|2420.5|2420.2|2419.6|2419.3|2420.5|2420.2|2419.6|2419.3|52
1636551350000|2021-11-10 13:35:50|2419.5|2419.2|2419.6|2419.3|2419.8|2419.5|2419.4|2419.1|38
1636551360000|2021-11-10 13:36:00|2419.7|2419.4|2419.8|2419.5|2419.9|2419.6|2419.5|2419.2|49
1636551370000|2021-11-10 13:36:10|2419.7|2419.4|2419.1|2418.8|2419.9|2419.6|2419.1|2418.8|38
1636551380000|2021-11-10 13:36:20|2419|2418.7|2418.3|2418|2419|2418.7|2418.2|2417.9|97
1636551390000|2021-11-10 13:36:30|2418.2|2417.9|2418.4|2418.1|2418.5|2418.2|2418.2|2417.9|48
1636551400000|2021-11-10 13:36:40|2418.3|2418|2418.6|2418.3|2418.8|2418.5|2418.2|2417.9|37
1636551410000|2021-11-10 13:36:50|2418.5|2418.2|2418.5|2418.2|2418.9|2418.6|2418.5|2418.2|16
1636551420000|2021-11-10 13:37:00|2418.4|2418.1|2418.2|2417.9|2418.6|2418.3|2418.2|2417.9|14
1636551430000|2021-11-10 13:37:10|2418.3|2418|2418.1|2417.8|2418.3|2418|2417.8|2417.5|60
1636551440000|2021-11-10 13:37:20|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.1|2417.8|10
1636551450000|2021-11-10 13:37:30|2418.3|2418|2418.4|2418.1|2418.6|2418.3|2418.3|2418|16
1636551460000|2021-11-10 13:37:40|2418.3|2418|2418.8|2418.5|2418.8|2418.5|2418.3|2418|18
1636551470000|2021-11-10 13:37:50|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.6|2418.3|6
1636551480000|2021-11-10 13:38:00|2418.8|2418.5|2418.8|2418.5|2419.5|2419.2|2418.8|2418.5|33
1636551490000|2021-11-10 13:38:10|2418.9|2418.6|2419.3|2419|2419.5|2419.2|2418.9|2418.6|15
1636551500000|2021-11-10 13:38:20|2419.6|2419.3|2420.1|2419.8|2420.2|2419.9|2419.6|2419.3|90
1636551510000|2021-11-10 13:38:30|2420|2419.7|2419.9|2419.6|2420.3|2420|2419.7|2419.4|65
1636551520000|2021-11-10 13:38:40|2419.8|2419.5|2419.5|2419.2|2419.8|2419.5|2419.4|2419.1|29
1636551530000|2021-11-10 13:38:50|2419.8|2419.5|2419.5|2419.2|2419.8|2419.5|2419.4|2419.1|15
1636551540000|2021-11-10 13:39:00|2419.6|2419.3|2419.4|2419.1|2419.7|2419.4|2419.3|2419|18
1636551550000|2021-11-10 13:39:10|2419.6|2419.3|2420.2|2419.9|2420.3|2420|2419.6|2419.3|15
1636551560000|2021-11-10 13:39:20|2420.3|2420|2420.1|2419.8|2420.3|2420|2420|2419.7|20
1636551570000|2021-11-10 13:39:30|2420|2419.7|2419.7|2419.4|2420.2|2419.9|2419.7|2419.4|12
1636551580000|2021-11-10 13:39:40|2419.6|2419.3|2419.3|2419|2419.6|2419.3|2419.1|2418.8|22
1636551590000|2021-11-10 13:39:50|2419.2|2418.9|2419|2418.7|2419.3|2419|2418.7|2418.4|44
1636551600000|2021-11-10 13:40:00|2419.1|2418.8|2419.5|2419.2|2419.7|2419.4|2419.1|2418.8|45
1636551610000|2021-11-10 13:40:10|2419.6|2419.3|2419.4|2419.1|2419.7|2419.4|2419.3|2419|19
1636551620000|2021-11-10 13:40:20|2419.3|2419|2418.9|2418.6|2419.6|2419.3|2418.9|2418.6|66
1636551630000|2021-11-10 13:40:30|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.1|2417.8|47
1636551640000|2021-11-10 13:40:40|2418.5|2418.2|2418.3|2418|2418.5|2418.2|2418.1|2417.8|38
1636551650000|2021-11-10 13:40:50|2418.6|2418.3|2418.7|2418.4|2419|2418.7|2418.6|2418.3|25
1636551660000|2021-11-10 13:41:00|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.1|2417.8|27
1636551670000|2021-11-10 13:41:10|2418.5|2418.2|2419.8|2419.5|2419.8|2419.5|2418.5|2418.2|20
1636551680000|2021-11-10 13:41:20|2420|2419.7|2420.2|2419.9|2420.2|2419.9|2419.9|2419.6|22
1636551690000|2021-11-10 13:41:30|2420.1|2419.8|2420.4|2420.1|2420.6|2420.3|2420.1|2419.8|29
1636551700000|2021-11-10 13:41:40|2420.5|2420.2|2420.5|2420.2|2420.9|2420.6|2420.3|2420|48
1636551710000|2021-11-10 13:41:50|2420.4|2420.1|2420|2419.7|2420.6|2420.3|2420|2419.7|19
1636551720000|2021-11-10 13:42:00|2420.1|2419.8|2420.3|2420|2420.4|2420.1|2419.9|2419.6|13
1636551730000|2021-11-10 13:42:10|2420.4|2420.1|2420.6|2420.3|2420.7|2420.4|2420.1|2419.8|18
1636551740000|2021-11-10 13:42:20|2420.5|2420.2|2420.3|2420|2420.6|2420.3|2420.1|2419.8|24
1636551750000|2021-11-10 13:42:30|2420.2|2419.9|2420.1|2419.8|2420.3|2420|2420|2419.7|3
1636551760000|2021-11-10 13:42:40|2420|2419.7|2419.5|2419.2|2420.1|2419.8|2419.5|2419.2|3
1636551770000|2021-11-10 13:42:50|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|7
1636551780000|2021-11-10 13:43:00|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.1|2418.8|15
1636551790000|2021-11-10 13:43:10|2419.2|2418.9|2420.2|2419.9|2420.2|2419.9|2419.2|2418.9|91
1636551800000|2021-11-10 13:43:20|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|7
1636551810000|2021-11-10 13:43:30|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|7
1636551820000|2021-11-10 13:43:40|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|2
1636551830000|2021-11-10 13:43:50|2420.4|2420.1|2420.2|2419.9|2420.5|2420.2|2420.2|2419.9|6
1636551840000|2021-11-10 13:44:00|2420.3|2420|2420.5|2420.2|2420.7|2420.4|2420.1|2419.8|9
1636551850000|2021-11-10 13:44:10|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|2
1636551860000|2021-11-10 13:44:20|2420.6|2420.3|2420.8|2420.5|2420.8|2420.5|2420.6|2420.3|11
1636551870000|2021-11-10 13:44:30|2420.7|2420.4|2420.8|2420.5|2421|2420.7|2420.7|2420.4|5
1636551880000|2021-11-10 13:44:40|2420.7|2420.4|2421.1|2420.8|2421.2|2420.9|2420.7|2420.4|9
1636551890000|2021-11-10 13:44:50|2421|2420.7|2420.7|2420.4|2421.2|2420.9|2420.7|2420.4|13
1636551900000|2021-11-10 13:45:00|2420.6|2420.3|2420.9|2420.6|2420.9|2420.6|2420.6|2420.3|2
1636551910000|2021-11-10 13:45:10|2420.8|2420.5|2420.3|2420|2420.8|2420.5|2420.3|2420|6
1636551920000|2021-11-10 13:45:20|2420.2|2419.9|2420|2419.7|2420.4|2420.1|2420|2419.7|22
1636551930000|2021-11-10 13:45:30|2419.9|2419.6|2419.7|2419.4|2419.9|2419.6|2419.6|2419.3|71
1636551940000|2021-11-10 13:45:40|2419.6|2419.3|2419.4|2419.1|2419.7|2419.4|2419.3|2419|18
1636551950000|2021-11-10 13:45:50|2419.3|2419|2419.1|2418.8|2419.5|2419.2|2419.1|2418.8|16
1636551960000|2021-11-10 13:46:00|2419.2|2418.9|2418.7|2418.4|2419.2|2418.9|2418.7|2418.4|15
1636551970000|2021-11-10 13:46:10|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.6|2418.3|9
1636551980000|2021-11-10 13:46:20|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.5|2418.2|10
1636551990000|2021-11-10 13:46:30|2418.8|2418.5|2418.8|2418.5|2419.2|2418.9|2418.8|2418.5|9
1636552000000|2021-11-10 13:46:40|2418.7|2418.4|2418.8|2418.5|2418.9|2418.6|2418.7|2418.4|6
1636552010000|2021-11-10 13:46:50|2418.7|2418.4|2418.6|2418.3|2418.9|2418.6|2418.4|2418.1|14
1636552020000|2021-11-10 13:47:00|2418.7|2418.4|2418.9|2418.6|2418.9|2418.6|2418.5|2418.2|8
1636552030000|2021-11-10 13:47:10|2419|2418.7|2419.1|2418.8|2419.2|2418.9|2418.9|2418.6|13
1636552040000|2021-11-10 13:47:20|2419.2|2418.9|2419.7|2419.4|2419.7|2419.4|2419.2|2418.9|12
1636552050000|2021-11-10 13:47:30|2419.8|2419.5|2419.7|2419.4|2419.8|2419.5|2419.5|2419.2|20
1636552060000|2021-11-10 13:47:40|2419.6|2419.3|2419.8|2419.5|2419.8|2419.5|2419.6|2419.3|8
1636552070000|2021-11-10 13:47:50|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.5|2419.2|3
1636552080000|2021-11-10 13:48:00|2419.7|2419.4|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|6
1636552090000|2021-11-10 13:48:10|2419.9|2419.6|2420.3|2420|2420.3|2420|2419.9|2419.6|24
1636552100000|2021-11-10 13:48:20|2420.2|2419.9|2419.9|2419.6|2420.3|2420|2419.9|2419.6|10
1636552110000|2021-11-10 13:48:30|2420|2419.7|2420|2419.7|2420.1|2419.8|2420|2419.7|4
1636552120000|2021-11-10 13:48:40|2420.1|2419.8|2419.8|2419.5|2420.1|2419.8|2419.8|2419.5|1
1636552130000|2021-11-10 13:48:50|2419.7|2419.4|2419.3|2419|2419.7|2419.4|2419.3|2419|13
1636552140000|2021-11-10 13:49:00|2419.4|2419.1|2419.3|2419|2419.6|2419.3|2419.2|2418.9|6
1636552150000|2021-11-10 13:49:10|2419.2|2418.9|2418.4|2418.1|2419.2|2418.9|2418.3|2418|42
1636552160000|2021-11-10 13:49:20|2418.5|2418.2|2418.3|2418|2418.7|2418.4|2418.3|2418|39
1636552170000|2021-11-10 13:49:30|2418.1|2417.8|2418.5|2418.2|2418.5|2418.2|2418.1|2417.8|43
1636552180000|2021-11-10 13:49:40|2418.3|2418|2418.4|2418.1|2418.5|2418.2|2418.2|2417.9|33
1636552190000|2021-11-10 13:49:50|2418.7|2418.4|2418.4|2418.1|2418.7|2418.4|2418.4|2418.1|18
1636552200000|2021-11-10 13:50:00|2418.6|2418.3|2418.9|2418.6|2419.1|2418.8|2418.5|2418.2|22
1636552210000|2021-11-10 13:50:10|2418.8|2418.5|2418.8|2418.5|2419|2418.7|2418.8|2418.5|8
1636552220000|2021-11-10 13:50:20|2418.7|2418.4|2418.8|2418.5|2418.9|2418.6|2418.7|2418.4|3
1636552230000|2021-11-10 13:50:30|2418.7|2418.4|2419.2|2418.9|2419.3|2419|2418.7|2418.4|10
1636552240000|2021-11-10 13:50:40|2419.3|2419|2419.1|2418.8|2419.3|2419|2419|2418.7|13
1636552250000|2021-11-10 13:50:50|2419|2418.7|2419.3|2419|2419.3|2419|2419|2418.7|15
1636552260000|2021-11-10 13:51:00|2419.5|2419.2|2419.8|2419.5|2419.9|2419.6|2419.4|2419.1|20
1636552270000|2021-11-10 13:51:10|2420|2419.7|2420.6|2420.3|2420.6|2420.3|2419.9|2419.6|15
1636552280000|2021-11-10 13:51:20|2420.5|2420.2|2420.9|2420.6|2421|2420.7|2420.4|2420.1|17
1636552290000|2021-11-10 13:51:30|2420.8|2420.5|2420.9|2420.6|2421|2420.7|2420.8|2420.5|9
1636552300000|2021-11-10 13:51:40|2420.8|2420.5|2421.4|2421.1|2421.6|2421.3|2420.8|2420.5|19
1636552310000|2021-11-10 13:51:50|2421.3|2421|2421.2|2420.9|2421.3|2421|2420.9|2420.6|9
1636552320000|2021-11-10 13:52:00|2421.1|2420.8|2420.6|2420.3|2421.2|2420.9|2420.5|2420.2|14
1636552330000|2021-11-10 13:52:10|2420.7|2420.4|2420.7|2420.4|2420.9|2420.6|2420.6|2420.3|18
1636552340000|2021-11-10 13:52:20|2420.6|2420.3|2420.7|2420.4|2420.8|2420.5|2420.6|2420.3|37
1636552350000|2021-11-10 13:52:30|2420.8|2420.5|2421|2420.7|2421.1|2420.8|2420.7|2420.4|25
1636552360000|2021-11-10 13:52:40|2421.1|2420.8|2421.3|2421|2421.5|2421.2|2421.1|2420.8|10
1636552370000|2021-11-10 13:52:50|2421.2|2420.9|2421.7|2421.4|2421.7|2421.4|2421.2|2420.9|18
1636552380000|2021-11-10 13:53:00|2421.6|2421.3|2421.4|2421.1|2421.7|2421.4|2421.3|2421|21
1636552390000|2021-11-10 13:53:10|2421.5|2421.2|2421.7|2421.4|2421.9|2421.6|2421.4|2421.1|14
1636552400000|2021-11-10 13:53:20|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2421.4|2421.1|13
1636552410000|2021-11-10 13:53:30|2421.5|2421.2|2421.4|2421.1|2421.7|2421.4|2421.4|2421.1|8
1636552420000|2021-11-10 13:53:40|2421.3|2421|2421.5|2421.2|2421.5|2421.2|2421.3|2421|5
1636552430000|2021-11-10 13:53:50|2421.4|2421.1|2421.6|2421.3|2421.9|2421.6|2421.4|2421.1|19
1636552440000|2021-11-10 13:54:00|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.4|2421.1|14
1636552450000|2021-11-10 13:54:10|2421.7|2421.4|2422.1|2421.8|2422.1|2421.8|2421.7|2421.4|20
1636552460000|2021-11-10 13:54:20|2422.2|2421.9|2421.8|2421.5|2422.2|2421.9|2421.8|2421.5|8
1636552470000|2021-11-10 13:54:30|2421.9|2421.6|2421.4|2421.1|2421.9|2421.6|2421.4|2421.1|13
1636552480000|2021-11-10 13:54:40|2421.5|2421.2|2421.4|2421.1|2421.6|2421.3|2421.3|2421|12
1636552490000|2021-11-10 13:54:50|2421.5|2421.2|2421.2|2420.9|2421.5|2421.2|2421.1|2420.8|1
1636552500000|2021-11-10 13:55:00|2421.4|2421.1|2421.6|2421.3|2421.7|2421.4|2421.3|2421|13
1636552510000|2021-11-10 13:55:10|2421.5|2421.2|2421.5|2421.2|2421.6|2421.3|2421.4|2421.1|7
1636552520000|2021-11-10 13:55:20|2421.6|2421.3|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|1
1636552530000|2021-11-10 13:55:30|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.1|2420.8|0
1636552540000|2021-11-10 13:55:40|2421.2|2420.9|2421.5|2421.2|2421.6|2421.3|2421.2|2420.9|7
1636552550000|2021-11-10 13:55:50|2421.4|2421.1|2421.1|2420.8|2421.5|2421.2|2421.1|2420.8|1
1636552560000|2021-11-10 13:56:00|2421|2420.7|2421.2|2420.9|2421.3|2421|2420.9|2420.6|4
1636552570000|2021-11-10 13:56:10|2421.1|2420.8|2420.9|2420.6|2421.2|2420.9|2420.9|2420.6|9
1636552580000|2021-11-10 13:56:20|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|4
1636552590000|2021-11-10 13:56:30|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.7|2420.4|5
1636552600000|2021-11-10 13:56:40|2420.9|2420.6|2421|2420.7|2421.1|2420.8|2420.9|2420.6|3
1636552610000|2021-11-10 13:56:50|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|2
1636552620000|2021-11-10 13:57:00|2420.9|2420.6|2420.8|2420.5|2421.1|2420.8|2420.7|2420.4|2
1636552630000|2021-11-10 13:57:10|2420.9|2420.6|2421.1|2420.8|2421.2|2420.9|2420.9|2420.6|0
1636552640000|2021-11-10 13:57:20|2421.2|2420.9|2421.2|2420.9|2421.4|2421.1|2421.2|2420.9|2
1636552650000|2021-11-10 13:57:30|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|1
1636552660000|2021-11-10 13:57:40|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421|2420.7|0
1636552670000|2021-11-10 13:57:50|2421.1|2420.8|2421|2420.7|2421.2|2420.9|2421|2420.7|0
1636552680000|2021-11-10 13:58:00|2421.1|2420.8|2421.4|2421.1|2421.4|2421.1|2421.1|2420.8|5
1636552690000|2021-11-10 13:58:10|2421.3|2421|2421.4|2421.1|2421.4|2421.1|2421.3|2421|2
1636552700000|2021-11-10 13:58:20|2421.3|2421|2421.7|2421.4|2421.7|2421.4|2421.3|2421|32
1636552710000|2021-11-10 13:58:30|2421.6|2421.3|2421.5|2421.2|2421.7|2421.4|2421.5|2421.2|3
1636552720000|2021-11-10 13:58:40|2421.6|2421.3|2421.4|2421.1|2421.6|2421.3|2421.3|2421|7
1636552730000|2021-11-10 13:58:50|2421.5|2421.2|2421.6|2421.3|2421.7|2421.4|2421.5|2421.2|2
1636552740000|2021-11-10 13:59:00|2421.7|2421.4|2421.8|2421.5|2422.1|2421.8|2421.6|2421.3|5
1636552750000|2021-11-10 13:59:10|2421.9|2421.6|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|2
1636552760000|2021-11-10 13:59:20|2421.9|2421.6|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|6
1636552770000|2021-11-10 13:59:30|2421.7|2421.4|2421.7|2421.4|2421.8|2421.5|2421.7|2421.4|2
1636552780000|2021-11-10 13:59:40|2421.8|2421.5|2422|2421.7|2422.1|2421.8|2421.7|2421.4|7
1636552790000|2021-11-10 13:59:50|2422.1|2421.8|2421.8|2421.5|2422.1|2421.8|2421.8|2421.5|10
1636552800000|2021-11-10 14:00:00|2422|2421.7|2422.1|2421.8|2422.1|2421.8|2421.8|2421.5|14
1636552810000|2021-11-10 14:00:10|2422|2421.7|2422|2421.7|2422.1|2421.8|2422|2421.7|3
1636552820000|2021-11-10 14:00:20|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.8|2421.5|4
1636552830000|2021-11-10 14:00:30|2422|2421.7|2421.5|2421.2|2422|2421.7|2421.5|2421.2|15
1636552840000|2021-11-10 14:00:40|2421.6|2421.3|2421.4|2421.1|2421.6|2421.3|2421.4|2421.1|7
1636552850000|2021-11-10 14:00:50|2421.5|2421.2|2421.9|2421.6|2422.1|2421.8|2421.4|2421.1|13
1636552860000|2021-11-10 14:01:00|2421.8|2421.5|2421.8|2421.5|2421.8|2421.5|2421.7|2421.4|4
1636552870000|2021-11-10 14:01:10|2421.7|2421.4|2421.9|2421.6|2421.9|2421.6|2421.7|2421.4|9
1636552880000|2021-11-10 14:01:20|2421.8|2421.5|2422.1|2421.8|2422.1|2421.8|2421.8|2421.5|5
1636552890000|2021-11-10 14:01:30|2422|2421.7|2422.6|2422.3|2422.6|2422.3|2422|2421.7|22
1636552900000|2021-11-10 14:01:40|2422.7|2422.4|2422.5|2422.2|2422.7|2422.4|2422.5|2422.2|11
1636552910000|2021-11-10 14:01:50|2422.3|2422|2422.3|2422|2422.3|2422|2422.2|2421.9|11
1636552920000|2021-11-10 14:02:00|2422.4|2422.1|2422.1|2421.8|2422.4|2422.1|2422.1|2421.8|4
1636552930000|2021-11-10 14:02:10|2422|2421.7|2421.9|2421.6|2422|2421.7|2421.9|2421.6|7
1636552940000|2021-11-10 14:02:20|2421.8|2421.5|2421.7|2421.4|2421.8|2421.5|2421.4|2421.1|13
1636552950000|2021-11-10 14:02:30|2421.6|2421.3|2421.7|2421.4|2421.8|2421.5|2421.6|2421.3|2
1636552960000|2021-11-10 14:02:40|2421.8|2421.5|2422|2421.7|2422|2421.7|2421.6|2421.3|5
1636552970000|2021-11-10 14:02:50|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.9|2421.6|1
1636552980000|2021-11-10 14:03:00|2421.8|2421.5|2421.5|2421.2|2421.8|2421.5|2421.4|2421.1|5
1636552990000|2021-11-10 14:03:10|2421.4|2421.1|2421.2|2420.9|2421.5|2421.2|2421.2|2420.9|13
1636553000000|2021-11-10 14:03:20|2421|2420.7|2421.2|2420.9|2421.2|2420.9|2420.8|2420.5|18
1636553010000|2021-11-10 14:03:30|2421.1|2420.8|2421|2420.7|2421.2|2420.9|2421|2420.7|9
1636553020000|2021-11-10 14:03:40|2420.8|2420.5|2420.7|2420.4|2420.9|2420.6|2420.6|2420.3|11
1636553030000|2021-11-10 14:03:50|2420.8|2420.5|2420.7|2420.4|2420.8|2420.5|2420.6|2420.3|2
1636553040000|2021-11-10 14:04:00|2420.8|2420.5|2420.9|2420.6|2421|2420.7|2420.5|2420.2|5
1636553050000|2021-11-10 14:04:10|2421|2420.7|2420.8|2420.5|2421|2420.7|2420.8|2420.5|2
1636553060000|2021-11-10 14:04:20|2420.9|2420.6|2421|2420.7|2421.2|2420.9|2420.9|2420.6|9
1636553070000|2021-11-10 14:04:30|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|3
1636553080000|2021-11-10 14:04:40|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.8|2420.5|0
1636553090000|2021-11-10 14:04:50|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|1
1636553100000|2021-11-10 14:05:00|2421|2420.7|2421.4|2421.1|2421.4|2421.1|2421|2420.7|5
1636553110000|2021-11-10 14:05:10|2421.3|2421|2421.9|2421.6|2422|2421.7|2421.3|2421|9
1636553120000|2021-11-10 14:05:20|2421.8|2421.5|2422|2421.7|2422|2421.7|2421.7|2421.4|6
1636553130000|2021-11-10 14:05:30|2422.1|2421.8|2421.7|2421.4|2422.1|2421.8|2421.7|2421.4|5
1636553140000|2021-11-10 14:05:40|2421.6|2421.3|2421.9|2421.6|2421.9|2421.6|2421.6|2421.3|1
1636553150000|2021-11-10 14:05:50|2421.8|2421.5|2422.1|2421.8|2422.2|2421.9|2421.8|2421.5|24
1636553160000|2021-11-10 14:06:00|2422|2421.7|2422|2421.7|2422.2|2421.9|2421.9|2421.6|18
1636553170000|2021-11-10 14:06:10|2422.1|2421.8|2422|2421.7|2422.1|2421.8|2422|2421.7|0
1636553180000|2021-11-10 14:06:20|2421.9|2421.6|2421.8|2421.5|2422|2421.7|2421.8|2421.5|12
1636553190000|2021-11-10 14:06:30|2421.7|2421.4|2422|2421.7|2422.1|2421.8|2421.7|2421.4|4
1636553200000|2021-11-10 14:06:40|2422.2|2421.9|2422|2421.7|2422.3|2422|2422|2421.7|35
1636553210000|2021-11-10 14:06:50|2421.9|2421.6|2421.9|2421.6|2422|2421.7|2421.8|2421.5|5
1636553220000|2021-11-10 14:07:00|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.8|2421.5|3
1636553230000|2021-11-10 14:07:10|2422.1|2421.8|2422|2421.7|2422.2|2421.9|2422|2421.7|12
1636553240000|2021-11-10 14:07:20|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.9|2421.6|1
1636553250000|2021-11-10 14:07:30|2421.8|2421.5|2421.8|2421.5|2421.9|2421.6|2421.8|2421.5|1
1636553260000|2021-11-10 14:07:40|2421.7|2421.4|2421.5|2421.2|2421.7|2421.4|2421.3|2421|8
1636553270000|2021-11-10 14:07:50|2421.4|2421.1|2421.2|2420.9|2421.4|2421.1|2421.2|2420.9|7
1636553280000|2021-11-10 14:08:00|2421.4|2421.1|2421.4|2421.1|2421.7|2421.4|2421.2|2420.9|10
1636553290000|2021-11-10 14:08:10|2421.5|2421.2|2421.1|2420.8|2421.5|2421.2|2421.1|2420.8|7
1636553300000|2021-11-10 14:08:20|2421.2|2420.9|2421.3|2421|2421.4|2421.1|2421.1|2420.8|4
1636553310000|2021-11-10 14:08:30|2421.2|2420.9|2421.1|2420.8|2421.3|2421|2421.1|2420.8|5
1636553320000|2021-11-10 14:08:40|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|21
1636553330000|2021-11-10 14:08:50|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2420.8|2420.5|12
1636553340000|2021-11-10 14:09:00|2421.2|2420.9|2420.9|2420.6|2421.2|2420.9|2420.9|2420.6|4
1636553350000|2021-11-10 14:09:10|2421|2420.7|2420.8|2420.5|2421|2420.7|2420.8|2420.5|3
1636553360000|2021-11-10 14:09:20|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|5
1636553370000|2021-11-10 14:09:30|2420.8|2420.5|2420.4|2420.1|2420.8|2420.5|2420.4|2420.1|35
1636553380000|2021-11-10 14:09:40|2420.3|2420|2420.2|2419.9|2420.3|2420|2420|2419.7|22
1636553390000|2021-11-10 14:09:50|2420.1|2419.8|2420.2|2419.9|2420.3|2420|2420|2419.7|6
1636553400000|2021-11-10 14:10:00|2420.3|2420|2420.4|2420.1|2420.5|2420.2|2420.3|2420|9
1636553410000|2021-11-10 14:10:10|2420.3|2420|2420.2|2419.9|2420.4|2420.1|2420.1|2419.8|6
1636553420000|2021-11-10 14:10:20|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|0
1636553430000|2021-11-10 14:10:30|2420.4|2420.1|2419.5|2419.2|2420.4|2420.1|2419.5|2419.2|31
1636553440000|2021-11-10 14:10:40|2419.8|2419.5|2420.1|2419.8|2420.2|2419.9|2419.8|2419.5|8
1636553450000|2021-11-10 14:10:50|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.7|2419.4|17
1636553460000|2021-11-10 14:11:00|2420|2419.7|2420|2419.7|2420.3|2420|2420|2419.7|6
1636553470000|2021-11-10 14:11:10|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420|2419.7|3
1636553480000|2021-11-10 14:11:20|2420.1|2419.8|2420.3|2420|2420.3|2420|2420.1|2419.8|0
1636553490000|2021-11-10 14:11:30|2420.2|2419.9|2420|2419.7|2420.2|2419.9|2420|2419.7|4
1636553500000|2021-11-10 14:11:40|2419.9|2419.6|2419.9|2419.6|2420|2419.7|2419.9|2419.6|4
1636553510000|2021-11-10 14:11:50|2420|2419.7|2420.1|2419.8|2420.3|2420|2420|2419.7|5
1636553520000|2021-11-10 14:12:00|2420.2|2419.9|2420.3|2420|2420.3|2420|2420|2419.7|12
1636553530000|2021-11-10 14:12:10|2420.2|2419.9|2420.5|2420.2|2420.5|2420.2|2420.2|2419.9|8
1636553540000|2021-11-10 14:12:20|2420.4|2420.1|2420.6|2420.3|2420.6|2420.3|2420.4|2420.1|13
1636553550000|2021-11-10 14:12:30|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|1
1636553560000|2021-11-10 14:12:40|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.6|2420.3|4
1636553570000|2021-11-10 14:12:50|2420.6|2420.3|2421|2420.7|2421|2420.7|2420.6|2420.3|10
1636553580000|2021-11-10 14:13:00|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|5
1636553590000|2021-11-10 14:13:10|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.7|2420.4|13
1636553600000|2021-11-10 14:13:20|2420.4|2420.1|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|58
1636553610000|2021-11-10 14:13:30|2420.6|2420.3|2420.4|2420.1|2420.7|2420.4|2420.3|2420|11
1636553620000|2021-11-10 14:13:40|2420.5|2420.2|2420.4|2420.1|2420.7|2420.4|2420.3|2420|14
1636553630000|2021-11-10 14:13:50|2420.5|2420.2|2420.3|2420|2420.5|2420.2|2420.2|2419.9|9
1636553640000|2021-11-10 14:14:00|2420.1|2419.8|2420.4|2420.1|2420.4|2420.1|2420.1|2419.8|12
1636553650000|2021-11-10 14:14:10|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|21
1636553660000|2021-11-10 14:14:20|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|9
1636553670000|2021-11-10 14:14:30|2420.3|2420|2420.1|2419.8|2420.3|2420|2420|2419.7|33
1636553680000|2021-11-10 14:14:40|2420.2|2419.9|2420.1|2419.8|2420.4|2420.1|2420|2419.7|26
1636553690000|2021-11-10 14:14:50|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|4
1636553700000|2021-11-10 14:15:00|2420.1|2419.8|2420.3|2420|2420.3|2420|2420.1|2419.8|16
1636553710000|2021-11-10 14:15:10|2420.2|2419.9|2420.3|2420|2420.4|2420.1|2420.2|2419.9|14
1636553720000|2021-11-10 14:15:20|2420.4|2420.1|2420.4|2420.1|2420.5|2420.2|2420.2|2419.9|17
1636553730000|2021-11-10 14:15:30|2420.3|2420|2420.1|2419.8|2420.4|2420.1|2420|2419.7|11
1636553740000|2021-11-10 14:15:40|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420|2419.7|4
1636553750000|2021-11-10 14:15:50|2420|2419.7|2419.7|2419.4|2420.1|2419.8|2419.7|2419.4|6
1636553760000|2021-11-10 14:16:00|2419.6|2419.3|2419.3|2419|2419.7|2419.4|2419.2|2418.9|11
1636553770000|2021-11-10 14:16:10|2419.2|2418.9|2419.4|2419.1|2419.4|2419.1|2419.2|2418.9|5
1636553780000|2021-11-10 14:16:20|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.1|2418.8|19
1636553790000|2021-11-10 14:16:30|2419.3|2419|2419|2418.7|2419.3|2419|2419|2418.7|12
1636553800000|2021-11-10 14:16:40|2419.1|2418.8|2419.3|2419|2419.3|2419|2419|2418.7|7
1636553810000|2021-11-10 14:16:50|2419.2|2418.9|2419.3|2419|2419.4|2419.1|2419.2|2418.9|10
1636553820000|2021-11-10 14:17:00|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.3|2419|2
1636553830000|2021-11-10 14:17:10|2419.5|2419.2|2419.6|2419.3|2419.6|2419.3|2419.5|2419.2|13
1636553840000|2021-11-10 14:17:20|2419.7|2419.4|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|8
1636553850000|2021-11-10 14:17:30|2419.4|2419.1|2419.1|2418.8|2419.4|2419.1|2419.1|2418.8|19
1636553860000|2021-11-10 14:17:40|2419|2418.7|2419.4|2419.1|2419.4|2419.1|2418.9|2418.6|47
1636553870000|2021-11-10 14:17:50|2419.3|2419|2419.6|2419.3|2419.6|2419.3|2419.3|2419|12
1636553880000|2021-11-10 14:18:00|2419.5|2419.2|2419.4|2419.1|2419.6|2419.3|2419.1|2418.8|35
1636553890000|2021-11-10 14:18:10|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.2|2418.9|23
1636553900000|2021-11-10 14:18:20|2419.2|2418.9|2418.9|2418.6|2419.2|2418.9|2418.9|2418.6|22
1636553910000|2021-11-10 14:18:30|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.8|2418.5|5
1636553920000|2021-11-10 14:18:40|2419|2418.7|2418.9|2418.6|2419.2|2418.9|2418.9|2418.6|17
1636553930000|2021-11-10 14:18:50|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|1
1636553940000|2021-11-10 14:19:00|2418.8|2418.5|2419.3|2419|2419.3|2419|2418.8|2418.5|12
1636553950000|2021-11-10 14:19:10|2419.2|2418.9|2419.1|2418.8|2419.4|2419.1|2419.1|2418.8|13
1636553960000|2021-11-10 14:19:20|2419.2|2418.9|2418.9|2418.6|2419.2|2418.9|2418.8|2418.5|4
1636553970000|2021-11-10 14:19:30|2418.8|2418.5|2419.2|2418.9|2419.2|2418.9|2418.8|2418.5|9
1636553980000|2021-11-10 14:19:40|2419.1|2418.8|2419.3|2419|2419.3|2419|2419.1|2418.8|6
1636553990000|2021-11-10 14:19:50|2419.2|2418.9|2418.7|2418.4|2419.2|2418.9|2418.7|2418.4|10
1636554000000|2021-11-10 14:20:00|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.7|2418.4|14
1636554010000|2021-11-10 14:20:10|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|2
1636554020000|2021-11-10 14:20:20|2418.7|2418.4|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|9
1636554030000|2021-11-10 14:20:30|2418.8|2418.5|2419|2418.7|2419.1|2418.8|2418.8|2418.5|13
1636554040000|2021-11-10 14:20:40|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|1
1636554050000|2021-11-10 14:20:50|2418.8|2418.5|2419|2418.7|2419.1|2418.8|2418.8|2418.5|9
1636554060000|2021-11-10 14:21:00|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.8|2418.5|8
1636554070000|2021-11-10 14:21:10|2418.9|2418.6|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|7
1636554080000|2021-11-10 14:21:20|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.1|2418.8|8
1636554090000|2021-11-10 14:21:30|2419.2|2418.9|2419.2|2418.9|2419.3|2419|2419.2|2418.9|7
1636554100000|2021-11-10 14:21:40|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|11
1636554110000|2021-11-10 14:21:50|2419.3|2419|2419.1|2418.8|2419.4|2419.1|2419.1|2418.8|19
1636554120000|2021-11-10 14:22:00|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|10
1636554130000|2021-11-10 14:22:10|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|4
1636554140000|2021-11-10 14:22:20|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2419|2418.7|2
1636554150000|2021-11-10 14:22:30|2419|2418.7|2419|2418.7|2419|2418.7|2418.8|2418.5|13
1636554160000|2021-11-10 14:22:40|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|0
1636554170000|2021-11-10 14:22:50|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|5
1636554180000|2021-11-10 14:23:00|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|8
1636554190000|2021-11-10 14:23:10|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|11
1636554200000|2021-11-10 14:23:20|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|1
1636554210000|2021-11-10 14:23:30|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.3|2419|5
1636554220000|2021-11-10 14:23:40|2419.3|2419|2419.8|2419.5|2419.8|2419.5|2419.3|2419|27
1636554230000|2021-11-10 14:23:50|2419.7|2419.4|2420.7|2420.4|2420.7|2420.4|2419.7|2419.4|60
1636554240000|2021-11-10 14:24:00|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.5|2420.2|25
1636554250000|2021-11-10 14:24:10|2420.7|2420.4|2421|2420.7|2421.1|2420.8|2420.7|2420.4|11
1636554260000|2021-11-10 14:24:20|2421.1|2420.8|2420.5|2420.2|2421.2|2420.9|2420.5|2420.2|26
1636554270000|2021-11-10 14:24:30|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.2|2419.9|10
1636554280000|2021-11-10 14:24:40|2420.4|2420.1|2420.8|2420.5|2420.9|2420.6|2420.4|2420.1|20
1636554290000|2021-11-10 14:24:50|2420.7|2420.4|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|6
1636554300000|2021-11-10 14:25:00|2420.5|2420.2|2420.8|2420.5|2420.9|2420.6|2420.5|2420.2|32
1636554310000|2021-11-10 14:25:10|2421|2420.7|2420.7|2420.4|2421.3|2421|2420.7|2420.4|33
1636554320000|2021-11-10 14:25:20|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|15
1636554330000|2021-11-10 14:25:30|2420.6|2420.3|2420.7|2420.4|2420.8|2420.5|2420.6|2420.3|21
1636554340000|2021-11-10 14:25:40|||||||||2
1636554350000|2021-11-10 14:25:50|2420.6|2420.3|2420.5|2420.2|2421|2420.7|2420.5|2420.2|48
1636554360000|2021-11-10 14:26:00|2420.6|2420.3|2420.4|2420.1|2420.8|2420.5|2420.4|2420.1|19
1636554370000|2021-11-10 14:26:10|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420|2419.7|21
1636554380000|2021-11-10 14:26:20|2420.1|2419.8|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|7
1636554390000|2021-11-10 14:26:30|2420|2419.7|2419.8|2419.5|2420.1|2419.8|2419.6|2419.3|11
1636554400000|2021-11-10 14:26:40|2419.9|2419.6|2419.8|2419.5|2420|2419.7|2419.8|2419.5|10
1636554410000|2021-11-10 14:26:50|2419.9|2419.6|2419.3|2419|2419.9|2419.6|2419.3|2419|63
1636554420000|2021-11-10 14:27:00|2419.4|2419.1|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|13
1636554430000|2021-11-10 14:27:10|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|9
1636554440000|2021-11-10 14:27:20|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.5|2419.2|5
1636554450000|2021-11-10 14:27:30|2419.5|2419.2|2419.6|2419.3|2419.8|2419.5|2419.4|2419.1|11
1636554460000|2021-11-10 14:27:40|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|8
1636554470000|2021-11-10 14:27:50|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|6
1636554480000|2021-11-10 14:28:00|2419.3|2419|2419.4|2419.1|2419.6|2419.3|2419.3|2419|8
1636554490000|2021-11-10 14:28:10|2419.5|2419.2|2419.7|2419.4|2419.8|2419.5|2419.4|2419.1|17
1636554500000|2021-11-10 14:28:20|2420|2419.7|2420|2419.7|2420|2419.7|2419.9|2419.6|13
1636554510000|2021-11-10 14:28:30|2419.9|2419.6|2420.1|2419.8|2420.1|2419.8|2419.8|2419.5|6
1636554520000|2021-11-10 14:28:40|2420|2419.7|2420.1|2419.8|2420.1|2419.8|2419.9|2419.6|8
1636554530000|2021-11-10 14:28:50|2420.2|2419.9|2420.2|2419.9|2420.3|2420|2420.2|2419.9|14
1636554540000|2021-11-10 14:29:00|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2419.7|2419.4|25
1636554550000|2021-11-10 14:29:10|2419.9|2419.6|2420|2419.7|2420.3|2420|2419.9|2419.6|27
1636554560000|2021-11-10 14:29:20|2420.3|2420|2419.9|2419.6|2420.3|2420|2419.9|2419.6|27
1636554570000|2021-11-10 14:29:30|2419.7|2419.4|2420|2419.7|2420|2419.7|2419.7|2419.4|26
1636554580000|2021-11-10 14:29:40|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2419.8|2419.5|25
1636554590000|2021-11-10 14:29:50|2419.9|2419.6|2419|2418.7|2420.1|2419.8|2418.7|2418.4|145
1636554600000|2021-11-10 14:30:00|2418.8|2418.5|2415.8|2415.5|2419.3|2419|2415.5|2415.2|963
1636554610000|2021-11-10 14:30:10|2415.9|2415.6|2416.3|2416|2416.5|2416.2|2415.4|2415.1|514
1636554620000|2021-11-10 14:30:20|2416.4|2416.1|2417|2416.7|2417.5|2417.2|2415.6|2415.3|502
1636554630000|2021-11-10 14:30:30|2417.2|2416.9|2416.2|2415.9|2418|2417.7|2416.2|2415.9|291
1636554640000|2021-11-10 14:30:40|2415.8|2415.5|2416.1|2415.8|2416.4|2416.1|2415.6|2415.3|295
1636554650000|2021-11-10 14:30:50|2415.8|2415.5|2416.1|2415.8|2416.3|2416|2415|2414.7|430
1636554660000|2021-11-10 14:31:00|2416|2415.7|2418|2417.7|2418|2417.7|2416|2415.7|272
1636554670000|2021-11-10 14:31:10|2418.3|2418|2416|2415.7|2418.3|2418|2416|2415.7|145
1636554680000|2021-11-10 14:31:20|2416.1|2415.8|2416.9|2416.6|2417.3|2417|2415.6|2415.3|122
1636554690000|2021-11-10 14:31:30|2416.8|2416.5|2419.3|2419|2419.3|2419|2416.8|2416.5|195
1636554700000|2021-11-10 14:31:40|2419.2|2418.9|2420.6|2420.3|2420.6|2420.3|2419.2|2418.9|268
1636554710000|2021-11-10 14:31:50|2420.4|2420.1|2422.7|2422.4|2422.7|2422.4|2420.2|2419.9|524
1636554720000|2021-11-10 14:32:00|2422.5|2422.2|2417|2416.7|2422.8|2422.5|2416.7|2416.4|530
1636554730000|2021-11-10 14:32:10|2416.6|2416.3|2416.9|2416.6|2417.2|2416.9|2416.2|2415.9|252
1636554740000|2021-11-10 14:32:20|2416.7|2416.4|2416.3|2416|2417.2|2416.9|2416.1|2415.8|198
1636554750000|2021-11-10 14:32:30|2416.2|2415.9|2418.1|2417.8|2418.3|2418|2416.1|2415.8|169
1636554760000|2021-11-10 14:32:40|2418.2|2417.9|2416.4|2416.1|2418.2|2417.9|2416.4|2416.1|201
1636554770000|2021-11-10 14:32:50|2416.3|2416|2417.2|2416.9|2417.2|2416.9|2415.7|2415.4|180
1636554780000|2021-11-10 14:33:00|2417.3|2417|2417|2416.7|2417.4|2417.1|2416|2415.7|166
1636554790000|2021-11-10 14:33:10|2417.3|2417|2419.2|2418.9|2419.5|2419.2|2417.1|2416.8|226
1636554800000|2021-11-10 14:33:20|2419.3|2419|2417.8|2417.5|2419.4|2419.1|2417.5|2417.2|320
1636554810000|2021-11-10 14:33:30|2417.7|2417.4|2417.9|2417.6|2418.2|2417.9|2417.1|2416.8|129
1636554820000|2021-11-10 14:33:40|2418|2417.7|2417.4|2417.1|2418.8|2418.5|2417.3|2417|160
1636554830000|2021-11-10 14:33:50|2417.5|2417.2|2417.2|2416.9|2418|2417.7|2417.1|2416.8|137
1636554840000|2021-11-10 14:34:00|2417.3|2417|2418.4|2418.1|2418.7|2418.4|2416.9|2416.6|158
1636554850000|2021-11-10 14:34:10|2418.5|2418.2|2418.7|2418.4|2418.8|2418.5|2417.5|2417.2|134
1636554860000|2021-11-10 14:34:20|2418.5|2418.2|2420.7|2420.4|2420.7|2420.4|2418.5|2418.2|259
1636554870000|2021-11-10 14:34:30|2420.8|2420.5|2421.3|2421|2421.4|2421.1|2420.8|2420.5|162
1636554880000|2021-11-10 14:34:40|2421.4|2421.1|2422.7|2422.4|2422.7|2422.4|2421.4|2421.1|178
1636554890000|2021-11-10 14:34:50|2422.8|2422.5|2423.6|2423.3|2423.9|2423.6|2422.8|2422.5|286
1636554900000|2021-11-10 14:35:00|2424|2423.7|2425.2|2424.9|2425.3|2425|2423.3|2423|376
1636554910000|2021-11-10 14:35:10|2424.9|2424.6|2427.4|2427.1|2427.6|2427.3|2424.9|2424.6|449
1636554920000|2021-11-10 14:35:20|2427.5|2427.2|2427.2|2426.9|2428|2427.7|2427.2|2426.9|215
1636554930000|2021-11-10 14:35:30|2427|2426.7|2430.1|2429.8|2430.6|2430.3|2427|2426.7|464
1636554940000|2021-11-10 14:35:40|2430.3|2430|2430.2|2429.9|2430.6|2430.3|2429.7|2429.4|264
1636554950000|2021-11-10 14:35:50|2430.1|2429.8|2430|2429.7|2430.9|2430.6|2430|2429.7|194
1636554960000|2021-11-10 14:36:00|2430.1|2429.8|2428.4|2428.1|2430.1|2429.8|2427.5|2427.2|385
1636554970000|2021-11-10 14:36:10|2428.5|2428.2|2428.4|2428.1|2429.1|2428.8|2428|2427.7|141
1636554980000|2021-11-10 14:36:20|2428.2|2427.9|2427.7|2427.4|2428.8|2428.5|2427.7|2427.4|112
1636554990000|2021-11-10 14:36:30|2427.5|2427.2|2426.5|2426.2|2427.5|2427.2|2426.1|2425.8|197
1636555000000|2021-11-10 14:36:40|2426.6|2426.3|2426.3|2426|2427.2|2426.9|2425.6|2425.3|128
1636555010000|2021-11-10 14:36:50|2426.2|2425.9|2428.5|2428.2|2428.5|2428.2|2426.2|2425.9|137
1636555020000|2021-11-10 14:37:00|2428.1|2427.8|2426.7|2426.4|2428.2|2427.9|2425.9|2425.6|225
1636555030000|2021-11-10 14:37:10|2426.6|2426.3|2427|2426.7|2427.2|2426.9|2426.3|2426|86
1636555040000|2021-11-10 14:37:20|2426.8|2426.5|2426.9|2426.6|2427.5|2427.2|2426.4|2426.1|102
1636555050000|2021-11-10 14:37:30|2427|2426.7|2425.9|2425.6|2427.5|2427.2|2425.6|2425.3|93
1636555060000|2021-11-10 14:37:40|2425.8|2425.5|2424.2|2423.9|2425.9|2425.6|2424.1|2423.8|116
1636555070000|2021-11-10 14:37:50|2424.3|2424|2424.5|2424.2|2424.6|2424.3|2423.8|2423.5|88
1636555080000|2021-11-10 14:38:00|2424.7|2424.4|2426.6|2426.3|2426.6|2426.3|2424.7|2424.4|138
1636555090000|2021-11-10 14:38:10|2426.7|2426.4|2425.4|2425.1|2426.7|2426.4|2425.2|2424.9|146
1636555100000|2021-11-10 14:38:20|2425.5|2425.2|2426.2|2425.9|2426.3|2426|2425.4|2425.1|177
1636555110000|2021-11-10 14:38:30|2426.1|2425.8|2427.9|2427.6|2428|2427.7|2426|2425.7|243
1636555120000|2021-11-10 14:38:40|2427.8|2427.5|2429.5|2429.2|2429.6|2429.3|2427.8|2427.5|198
1636555130000|2021-11-10 14:38:50|2429.6|2429.3|2428.4|2428.1|2429.6|2429.3|2428.1|2427.8|167
1636555140000|2021-11-10 14:39:00|2428.2|2427.9|2426.1|2425.8|2428.7|2428.4|2426|2425.7|212
1636555150000|2021-11-10 14:39:10|2426.2|2425.9|2427.1|2426.8|2427.6|2427.3|2426.2|2425.9|158
1636555160000|2021-11-10 14:39:20|2427.2|2426.9|2427.1|2426.8|2427.4|2427.1|2426.1|2425.8|84
1636555170000|2021-11-10 14:39:30|2426.7|2426.4|2427.3|2427|2427.3|2427|2426.4|2426.1|89
1636555180000|2021-11-10 14:39:40|2427.4|2427.1|2428.4|2428.1|2428.5|2428.2|2426.4|2426.1|152
1636555190000|2021-11-10 14:39:50|2428.5|2428.2|2427.6|2427.3|2428.5|2428.2|2427.4|2427.1|61
1636555200000|2021-11-10 14:40:00|2427.4|2427.1|2427.7|2427.4|2428.6|2428.3|2427.4|2427.1|272
1636555210000|2021-11-10 14:40:10|2427.6|2427.3|2426.7|2426.4|2428|2427.7|2426.4|2426.1|133
1636555220000|2021-11-10 14:40:20|2427|2426.7|2426.4|2426.1|2427.4|2427.1|2426.1|2425.8|96
1636555230000|2021-11-10 14:40:30|2426.3|2426|2427.1|2426.8|2427.2|2426.9|2426|2425.7|77
1636555240000|2021-11-10 14:40:40|2427.2|2426.9|2427|2426.7|2427.4|2427.1|2425.9|2425.6|72
1636555250000|2021-11-10 14:40:50|2426.6|2426.3|2425.6|2425.3|2426.6|2426.3|2425|2424.7|125
1636555260000|2021-11-10 14:41:00|2425.8|2425.5|2425.2|2424.9|2426.2|2425.9|2424.9|2424.6|170
1636555270000|2021-11-10 14:41:10|2425|2424.7|2424.7|2424.4|2425.6|2425.3|2424.6|2424.3|164
1636555280000|2021-11-10 14:41:20|2424.8|2424.5|2424.4|2424.1|2425.1|2424.8|2424.4|2424.1|91
1636555290000|2021-11-10 14:41:30|2424.2|2423.9|2424.7|2424.4|2424.8|2424.5|2424.1|2423.8|239
1636555300000|2021-11-10 14:41:40|2424.5|2424.2|2424.8|2424.5|2425|2424.7|2424.3|2424|98
1636555310000|2021-11-10 14:41:50|2425|2424.7|2425|2424.7|2425.6|2425.3|2424.8|2424.5|76
1636555320000|2021-11-10 14:42:00|2425.1|2424.8|2425.2|2424.9|2425.7|2425.4|2424.8|2424.5|88
1636555330000|2021-11-10 14:42:10|2425.3|2425|2425.5|2425.2|2425.7|2425.4|2424.8|2424.5|39
1636555340000|2021-11-10 14:42:20|2425.6|2425.3|2424.9|2424.6|2425.7|2425.4|2424.4|2424.1|73
1636555350000|2021-11-10 14:42:30|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.1|2423.8|113
1636555360000|2021-11-10 14:42:40|2425.1|2424.8|2424.9|2424.6|2425.4|2425.1|2424.3|2424|55
1636555370000|2021-11-10 14:42:50|2425|2424.7|2425.2|2424.9|2425.6|2425.3|2424.5|2424.2|40
1636555380000|2021-11-10 14:43:00|2425.3|2425|2424.9|2424.6|2425.8|2425.5|2424.8|2424.5|76
1636555390000|2021-11-10 14:43:10|2424.8|2424.5|2424.7|2424.4|2425.1|2424.8|2424.2|2423.9|48
1636555400000|2021-11-10 14:43:20|2424.8|2424.5|2424.5|2424.2|2425.1|2424.8|2424.2|2423.9|58
1636555410000|2021-11-10 14:43:30|2424.3|2424|2424.7|2424.4|2424.7|2424.4|2423.8|2423.5|79
1636555420000|2021-11-10 14:43:40|2424.8|2424.5|2424.5|2424.2|2425.3|2425|2424.5|2424.2|67
1636555430000|2021-11-10 14:43:50|2424.6|2424.3|2423.1|2422.8|2424.7|2424.4|2423.1|2422.8|109
1636555440000|2021-11-10 14:44:00|2423|2422.7|2423.1|2422.8|2423.5|2423.2|2422.9|2422.6|129
1636555450000|2021-11-10 14:44:10|2423.2|2422.9|2423.1|2422.8|2423.2|2422.9|2422.3|2422|127
1636555460000|2021-11-10 14:44:20|2422.8|2422.5|2422.7|2422.4|2423|2422.7|2422.2|2421.9|78
1636555470000|2021-11-10 14:44:30|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.1|2421.8|61
1636555480000|2021-11-10 14:44:40|2422.9|2422.6|2422.7|2422.4|2423.1|2422.8|2422.2|2421.9|62
1636555490000|2021-11-10 14:44:50|2422.5|2422.2|2423.8|2423.5|2423.8|2423.5|2422.4|2422.1|204
1636555500000|2021-11-10 14:45:00|2424|2423.7|2424.4|2424.1|2424.5|2424.2|2423.9|2423.6|190
1636555510000|2021-11-10 14:45:10|2424.3|2424|2425.4|2425.1|2425.4|2425.1|2424.1|2423.8|108
1636555520000|2021-11-10 14:45:20|2425.5|2425.2|2427.7|2427.4|2427.7|2427.4|2425.3|2425|225
1636555530000|2021-11-10 14:45:30|2427.6|2427.3|2427.3|2427|2428.1|2427.8|2427.3|2427|155
1636555540000|2021-11-10 14:45:40|2427.2|2426.9|2427.2|2426.9|2427.8|2427.5|2426.9|2426.6|110
1636555550000|2021-11-10 14:45:50|2427.3|2427|2427.9|2427.6|2428|2427.7|2426.9|2426.6|56
1636555560000|2021-11-10 14:46:00|2428|2427.7|2428|2427.7|2428.9|2428.6|2427.4|2427.1|236
1636555570000|2021-11-10 14:46:10|2428.1|2427.8|2429|2428.7|2429.2|2428.9|2428|2427.7|108
1636555580000|2021-11-10 14:46:20|2429.3|2429|2429.5|2429.2|2429.7|2429.4|2429.1|2428.8|87
1636555590000|2021-11-10 14:46:30|2429.4|2429.1|2429|2428.7|2429.8|2429.5|2428.9|2428.6|79
1636555600000|2021-11-10 14:46:40|2428.9|2428.6|2429.5|2429.2|2429.7|2429.4|2428.8|2428.5|88
1636555610000|2021-11-10 14:46:50|2429.4|2429.1|2429.6|2429.3|2429.9|2429.6|2429.4|2429.1|47
1636555620000|2021-11-10 14:47:00|2429.7|2429.4|2430.6|2430.3|2430.7|2430.4|2429.6|2429.3|141
1636555630000|2021-11-10 14:47:10|2430.7|2430.4|2431.1|2430.8|2431.3|2431|2430.7|2430.4|147
1636555640000|2021-11-10 14:47:20|2431.3|2431|2432|2431.7|2432|2431.7|2431|2430.7|184
1636555650000|2021-11-10 14:47:30|2431.7|2431.4|2431|2430.7|2431.9|2431.6|2430.9|2430.6|186
1636555660000|2021-11-10 14:47:40|2430.9|2430.6|2430.5|2430.2|2431.1|2430.8|2430.4|2430.1|66
1636555670000|2021-11-10 14:47:50|2430.3|2430|2430.3|2430|2430.8|2430.5|2429.8|2429.5|106
1636555680000|2021-11-10 14:48:00|2430.2|2429.9|2429.5|2429.2|2430.2|2429.9|2429.1|2428.8|119
1636555690000|2021-11-10 14:48:10|2429.6|2429.3|2428.9|2428.6|2429.7|2429.4|2428.5|2428.2|187
1636555700000|2021-11-10 14:48:20|2429.1|2428.8|2428.6|2428.3|2429.2|2428.9|2428.3|2428|84
1636555710000|2021-11-10 14:48:30|2428.4|2428.1|2428.2|2427.9|2428.4|2428.1|2427.4|2427.1|83
1636555720000|2021-11-10 14:48:40|2428.1|2427.8|2429.4|2429.1|2429.4|2429.1|2427.9|2427.6|123
1636555730000|2021-11-10 14:48:50|2429.2|2428.9|2429.2|2428.9|2429.3|2429|2428.6|2428.3|183
1636555740000|2021-11-10 14:49:00|2429.1|2428.8|2429.8|2429.5|2430|2429.7|2429.1|2428.8|112
1636555750000|2021-11-10 14:49:10|2429.9|2429.6|2429.1|2428.8|2429.9|2429.6|2429|2428.7|45
1636555760000|2021-11-10 14:49:20|2429.3|2429|2428.5|2428.2|2429.5|2429.2|2428.1|2427.8|82
1636555770000|2021-11-10 14:49:30|2428.4|2428.1|2428|2427.7|2428.5|2428.2|2427.8|2427.5|92
1636555780000|2021-11-10 14:49:40|2427.9|2427.6|2427.4|2427.1|2428.1|2427.8|2427.2|2426.9|42
1636555790000|2021-11-10 14:49:50|2427.5|2427.2|2429|2428.7|2429.1|2428.8|2427.4|2427.1|73
1636555800000|2021-11-10 14:50:00|2429.3|2429|2428.4|2428.1|2429.3|2429|2428|2427.7|122
1636555810000|2021-11-10 14:50:10|2428.1|2427.8|2427.8|2427.5|2428.3|2428|2427.4|2427.1|94
1636555820000|2021-11-10 14:50:20|2427.9|2427.6|2429.1|2428.8|2429.1|2428.8|2427.9|2427.6|79
1636555830000|2021-11-10 14:50:30|2429|2428.7|2428.4|2428.1|2429|2428.7|2428|2427.7|57
1636555840000|2021-11-10 14:50:40|2428.5|2428.2|2428|2427.7|2428.5|2428.2|2427.5|2427.2|113
1636555850000|2021-11-10 14:50:50|2427.9|2427.6|2427.5|2427.2|2428.5|2428.2|2426.9|2426.6|103
1636555860000|2021-11-10 14:51:00|2428.1|2427.8|2427.2|2426.9|2428.1|2427.8|2426.9|2426.6|74
1636555870000|2021-11-10 14:51:10|2427.3|2427|2428.5|2428.2|2428.5|2428.2|2426.5|2426.2|158
1636555880000|2021-11-10 14:51:20|2428.4|2428.1|2429.4|2429.1|2429.6|2429.3|2428.3|2428|107
1636555890000|2021-11-10 14:51:30|2429.1|2428.8|2429.1|2428.8|2430|2429.7|2429|2428.7|110
1636555900000|2021-11-10 14:51:40|2429.2|2428.9|2429|2428.7|2429.6|2429.3|2428.8|2428.5|67
1636555910000|2021-11-10 14:51:50|2428.8|2428.5|2427.4|2427.1|2428.9|2428.6|2427.3|2427|82
1636555920000|2021-11-10 14:52:00|2427.2|2426.9|2427.2|2426.9|2427.8|2427.5|2427|2426.7|58
1636555930000|2021-11-10 14:52:10|2427.3|2427|2426.5|2426.2|2427.4|2427.1|2425.9|2425.6|198
1636555940000|2021-11-10 14:52:20|2426.6|2426.3|2426.4|2426.1|2426.9|2426.6|2426.1|2425.8|61
1636555950000|2021-11-10 14:52:30|2426.6|2426.3|2427.3|2427|2427.6|2427.3|2426.3|2426|127
1636555960000|2021-11-10 14:52:40|2426.9|2426.6|2426.6|2426.3|2427|2426.7|2425.9|2425.6|206
1636555970000|2021-11-10 14:52:50|2426.4|2426.1|2427.5|2427.2|2427.7|2427.4|2426.1|2425.8|55
1636555980000|2021-11-10 14:53:00|2427.4|2427.1|2427.6|2427.3|2428|2427.7|2426.4|2426.1|127
1636555990000|2021-11-10 14:53:10|2427.4|2427.1|2427.7|2427.4|2428.1|2427.8|2427.2|2426.9|64
1636556000000|2021-11-10 14:53:20|2427.8|2427.5|2429.5|2429.2|2429.5|2429.2|2427.8|2427.5|74
1636556010000|2021-11-10 14:53:30|2429.4|2429.1|2430.5|2430.2|2430.5|2430.2|2429.3|2429|119
1636556020000|2021-11-10 14:53:40|2430.4|2430.1|2428.4|2428.1|2430.4|2430.1|2428.4|2428.1|99
1636556030000|2021-11-10 14:53:50|2428|2427.7|2429.3|2429|2429.6|2429.3|2428|2427.7|177
1636556040000|2021-11-10 14:54:00|2429.2|2428.9|2427.8|2427.5|2429.3|2429|2427.5|2427.2|139
1636556050000|2021-11-10 14:54:10|2427.7|2427.4|2427.7|2427.4|2428.2|2427.9|2427.5|2427.2|69
1636556060000|2021-11-10 14:54:20|2427.6|2427.3|2426.9|2426.6|2427.9|2427.6|2426.9|2426.6|65
1636556070000|2021-11-10 14:54:30|2426.8|2426.5|2427.6|2427.3|2427.8|2427.5|2426.4|2426.1|60
1636556080000|2021-11-10 14:54:40|2427.7|2427.4|2429.5|2429.2|2429.5|2429.2|2427.7|2427.4|86
1636556090000|2021-11-10 14:54:50|2429.9|2429.6|2430.4|2430.1|2430.6|2430.3|2429.5|2429.2|214
1636556100000|2021-11-10 14:55:00|2430.6|2430.3|2431.5|2431.2|2431.5|2431.2|2430.6|2430.3|210
1636556110000|2021-11-10 14:55:10|2431.6|2431.3|2430.7|2430.4|2432.2|2431.9|2430.2|2429.9|627
1636556120000|2021-11-10 14:55:20|2430.6|2430.3|2430.9|2430.6|2431|2430.7|2430.5|2430.2|183
1636556130000|2021-11-10 14:55:30|2431|2430.7|2431.1|2430.8|2431.3|2431|2430.5|2430.2|240
1636556140000|2021-11-10 14:55:40|2431.2|2430.9|2430.6|2430.3|2431.7|2431.4|2430.4|2430.1|74
1636556150000|2021-11-10 14:55:50|2430.7|2430.4|2430.8|2430.5|2430.9|2430.6|2430.3|2430|119
1636556160000|2021-11-10 14:56:00|2430.2|2429.9|2431|2430.7|2431|2430.7|2430|2429.7|146
1636556170000|2021-11-10 14:56:10|2430.9|2430.6|2431.1|2430.8|2431.6|2431.3|2430.7|2430.4|80
1636556180000|2021-11-10 14:56:20|2431.2|2430.9|2430.7|2430.4|2431.9|2431.6|2430.4|2430.1|90
1636556190000|2021-11-10 14:56:30|2430.6|2430.3|2430.4|2430.1|2430.6|2430.3|2430|2429.7|88
1636556200000|2021-11-10 14:56:40|2430.5|2430.2|2430.7|2430.4|2431|2430.7|2430.4|2430.1|46
1636556210000|2021-11-10 14:56:50|2430.8|2430.5|2430.3|2430|2430.8|2430.5|2430.2|2429.9|45
1636556220000|2021-11-10 14:57:00|2430.5|2430.2|2431.2|2430.9|2431.2|2430.9|2429.9|2429.6|59
1636556230000|2021-11-10 14:57:10|2431.3|2431|2431.4|2431.1|2431.8|2431.5|2431.1|2430.8|65
1636556240000|2021-11-10 14:57:20|2431.5|2431.2|2432.3|2432|2432.4|2432.1|2431.5|2431.2|76
1636556250000|2021-11-10 14:57:30|2432.2|2431.9|2431.7|2431.4|2432.5|2432.2|2431.6|2431.3|90
1636556260000|2021-11-10 14:57:40|2432.7|2432.4|2432.6|2432.3|2432.8|2432.5|2432.3|2432|614
1636556270000|2021-11-10 14:57:50|2432.5|2432.2|2433.1|2432.8|2433.3|2433|2432.5|2432.2|155
1636556280000|2021-11-10 14:58:00|2432.8|2432.5|2433.2|2432.9|2433.2|2432.9|2432.6|2432.3|129
1636556290000|2021-11-10 14:58:10|2433.1|2432.8|2432.9|2432.6|2433.2|2432.9|2432.7|2432.4|66
1636556300000|2021-11-10 14:58:20|2432.6|2432.3|2432.5|2432.2|2432.7|2432.4|2432.4|2432.1|63
1636556310000|2021-11-10 14:58:30|2432.4|2432.1|2431.3|2431|2432.6|2432.3|2431.2|2430.9|115
1636556320000|2021-11-10 14:58:40|2431.4|2431.1|2432|2431.7|2432|2431.7|2431.3|2431|93
1636556330000|2021-11-10 14:58:50|2431.9|2431.6|2431.7|2431.4|2432.3|2432|2431.7|2431.4|42
1636556340000|2021-11-10 14:59:00|2432|2431.7|2432.3|2432|2432.6|2432.3|2431.9|2431.6|70
1636556350000|2021-11-10 14:59:10|2432.4|2432.1|2432.8|2432.5|2432.8|2432.5|2432|2431.7|60
1636556360000|2021-11-10 14:59:20|2432.7|2432.4|2432.6|2432.3|2432.8|2432.5|2432.3|2432|53
1636556370000|2021-11-10 14:59:30|2432.7|2432.4|2433.4|2433.1|2433.5|2433.2|2432.6|2432.3|66
1636556380000|2021-11-10 14:59:40|2433.5|2433.2|2432.9|2432.6|2433.5|2433.2|2432.6|2432.3|64
1636556390000|2021-11-10 14:59:50|2433.1|2432.8|2433.4|2433.1|2433.4|2433.1|2432.9|2432.6|60
1636556400000|2021-11-10 15:00:00|2433|2432.7|2432.4|2432.1|2433.7|2433.4|2432.4|2432.1|162
1636556410000|2021-11-10 15:00:10|2432.5|2432.2|2432.6|2432.3|2432.9|2432.6|2432.4|2432.1|76
1636556420000|2021-11-10 15:00:20|2432.7|2432.4|2432.7|2432.4|2433|2432.7|2432.4|2432.1|83
1636556430000|2021-11-10 15:00:30|2432.6|2432.3|2433.1|2432.8|2433.4|2433.1|2432.6|2432.3|105
1636556440000|2021-11-10 15:00:40|2433|2432.7|2433|2432.7|2433.1|2432.8|2432.6|2432.3|64
1636556450000|2021-11-10 15:00:50|2432.8|2432.5|2432.6|2432.3|2432.8|2432.5|2432.6|2432.3|90
1636556460000|2021-11-10 15:01:00|2432.3|2432|2431.9|2431.6|2432.4|2432.1|2431.8|2431.5|139
1636556470000|2021-11-10 15:01:10|2432|2431.7|2431.4|2431.1|2432.3|2432|2431.4|2431.1|85
1636556480000|2021-11-10 15:01:20|2431.3|2431|2430.6|2430.3|2431.5|2431.2|2430.3|2430|151
1636556490000|2021-11-10 15:01:30|2430.7|2430.4|2430.8|2430.5|2431.2|2430.9|2430.6|2430.3|51
1636556500000|2021-11-10 15:01:40|2430.7|2430.4|2430.9|2430.6|2430.9|2430.6|2430.1|2429.8|54
1636556510000|2021-11-10 15:01:50|2430.8|2430.5|2430.4|2430.1|2431|2430.7|2429.8|2429.5|49
1636556520000|2021-11-10 15:02:00|2430.2|2429.9|2431.5|2431.2|2431.7|2431.4|2429.9|2429.6|91
1636556530000|2021-11-10 15:02:10|2431.7|2431.4|2431.8|2431.5|2432.4|2432.1|2431.7|2431.4|80
1636556540000|2021-11-10 15:02:20|2431.9|2431.6|2430.8|2430.5|2432|2431.7|2430.7|2430.4|61
1636556550000|2021-11-10 15:02:30|2430.7|2430.4|2429.7|2429.4|2430.7|2430.4|2429.6|2429.3|103
1636556560000|2021-11-10 15:02:40|2429.6|2429.3|2429.6|2429.3|2429.7|2429.4|2428.7|2428.4|173
1636556570000|2021-11-10 15:02:50|2429.7|2429.4|2429.2|2428.9|2430|2429.7|2429.2|2428.9|83
1636556580000|2021-11-10 15:03:00|2429.5|2429.2|2429.1|2428.8|2430.1|2429.8|2429|2428.7|58
1636556590000|2021-11-10 15:03:10|2429.2|2428.9|2429.7|2429.4|2429.7|2429.4|2428.7|2428.4|39
1636556600000|2021-11-10 15:03:20|2429.8|2429.5|2430.3|2430|2430.6|2430.3|2429.5|2429.2|64
1636556610000|2021-11-10 15:03:30|2430.2|2429.9|2430.2|2429.9|2430.3|2430|2430|2429.7|59
1636556620000|2021-11-10 15:03:40|2430.4|2430.1|2429.3|2429|2430.7|2430.4|2429.3|2429|64
1636556630000|2021-11-10 15:03:50|2429.4|2429.1|2428.9|2428.6|2429.4|2429.1|2428.5|2428.2|52
1636556640000|2021-11-10 15:04:00|2429.1|2428.8|2430.3|2430|2430.8|2430.5|2429.1|2428.8|121
1636556650000|2021-11-10 15:04:10|2430.4|2430.1|2430.7|2430.4|2430.8|2430.5|2430.1|2429.8|37
1636556660000|2021-11-10 15:04:20|2430.8|2430.5|2431.5|2431.2|2431.8|2431.5|2430.8|2430.5|96
1636556670000|2021-11-10 15:04:30|2431.6|2431.3|2432.6|2432.3|2432.7|2432.4|2431.6|2431.3|104
1636556680000|2021-11-10 15:04:40|2432.4|2432.1|2432|2431.7|2432.7|2432.4|2431.9|2431.6|57
1636556690000|2021-11-10 15:04:50|2431.9|2431.6|2432|2431.7|2432.1|2431.8|2431.5|2431.2|40
1636556700000|2021-11-10 15:05:00|2432.2|2431.9|2431.3|2431|2432.8|2432.5|2431.2|2430.9|63
1636556710000|2021-11-10 15:05:10|2431.2|2430.9|2431.2|2430.9|2431.7|2431.4|2430.9|2430.6|63
1636556720000|2021-11-10 15:05:20|2431.3|2431|2431.3|2431|2431.8|2431.5|2431.1|2430.8|38
1636556730000|2021-11-10 15:05:30|2431.2|2430.9|2431.2|2430.9|2431.4|2431.1|2430.8|2430.5|26
1636556740000|2021-11-10 15:05:40|2431.1|2430.8|2430.8|2430.5|2431.4|2431.1|2430.8|2430.5|43
1636556750000|2021-11-10 15:05:50|2430.7|2430.4|2430.7|2430.4|2430.9|2430.6|2430.3|2430|27
1636556760000|2021-11-10 15:06:00|2430.8|2430.5|2430.4|2430.1|2430.8|2430.5|2430.2|2429.9|76
1636556770000|2021-11-10 15:06:10|2430.3|2430|2430.4|2430.1|2430.8|2430.5|2430.2|2429.9|21
1636556780000|2021-11-10 15:06:20|2430.3|2430|2430.3|2430|2430.4|2430.1|2429.9|2429.6|48
1636556790000|2021-11-10 15:06:30|2430.4|2430.1|2429.9|2429.6|2430.4|2430.1|2429.8|2429.5|35
1636556800000|2021-11-10 15:06:40|2430|2429.7|2430.1|2429.8|2430.6|2430.3|2429.9|2429.6|54
1636556810000|2021-11-10 15:06:50|2429.8|2429.5|2429.9|2429.6|2430.4|2430.1|2429.7|2429.4|54
1636556820000|2021-11-10 15:07:00|2430|2429.7|2430|2429.7|2430.3|2430|2429.6|2429.3|90
1636556830000|2021-11-10 15:07:10|2429.9|2429.6|2430.7|2430.4|2430.7|2430.4|2429.8|2429.5|59
1636556840000|2021-11-10 15:07:20|2430.6|2430.3|2430.5|2430.2|2430.7|2430.4|2430.3|2430|39
1636556850000|2021-11-10 15:07:30|2430.6|2430.3|2431.3|2431|2431.3|2431|2430.4|2430.1|69
1636556860000|2021-11-10 15:07:40|2431.5|2431.2|2430.2|2429.9|2431.5|2431.2|2430.2|2429.9|74
1636556870000|2021-11-10 15:07:50|2430.3|2430|2430.5|2430.2|2430.5|2430.2|2430|2429.7|55
1636556880000|2021-11-10 15:08:00|2430.6|2430.3|2430.4|2430.1|2431|2430.7|2430.2|2429.9|38
1636556890000|2021-11-10 15:08:10|2430.5|2430.2|2430.6|2430.3|2430.6|2430.3|2430.3|2430|27
1636556900000|2021-11-10 15:08:20|2430.9|2430.6|2430.9|2430.6|2431.1|2430.8|2430.7|2430.4|34
1636556910000|2021-11-10 15:08:30|2430.8|2430.5|2430.8|2430.5|2431.2|2430.9|2430.6|2430.3|34
1636556920000|2021-11-10 15:08:40|2431|2430.7|2430.6|2430.3|2431.1|2430.8|2430.6|2430.3|20
1636556930000|2021-11-10 15:08:50|2430.5|2430.2|2430.3|2430|2430.7|2430.4|2430.3|2430|38
1636556940000|2021-11-10 15:09:00|2430.4|2430.1|2430.2|2429.9|2430.6|2430.3|2430.2|2429.9|37
1636556950000|2021-11-10 15:09:10|2430.1|2429.8|2430.2|2429.9|2430.3|2430|2429.7|2429.4|53
1636556960000|2021-11-10 15:09:20|2430.3|2430|2430.1|2429.8|2430.4|2430.1|2429.9|2429.6|22
1636556970000|2021-11-10 15:09:30|2430|2429.7|2430.3|2430|2430.3|2430|2429.6|2429.3|46
1636556980000|2021-11-10 15:09:40|2430.2|2429.9|2430.2|2429.9|2430.6|2430.3|2430.1|2429.8|31
1636556990000|2021-11-10 15:09:50|2430.1|2429.8|2429.3|2429|2430.2|2429.9|2429.3|2429|50
1636557000000|2021-11-10 15:10:00|2429.4|2429.1|2428.9|2428.6|2430|2429.7|2428.8|2428.5|95
1636557010000|2021-11-10 15:10:10|2429|2428.7|2428.6|2428.3|2429|2428.7|2428.5|2428.2|136
1636557020000|2021-11-10 15:10:20|2428.8|2428.5|2429.4|2429.1|2430|2429.7|2428.8|2428.5|60
1636557030000|2021-11-10 15:10:30|2429.3|2429|2428.8|2428.5|2429.4|2429.1|2428.5|2428.2|75
1636557040000|2021-11-10 15:10:40|2428.9|2428.6|2428.5|2428.2|2428.9|2428.6|2428.2|2427.9|85
1636557050000|2021-11-10 15:10:50|2428.7|2428.4|2429.8|2429.5|2430.1|2429.8|2428.6|2428.3|94
1636557060000|2021-11-10 15:11:00|2429.7|2429.4|2429|2428.7|2429.7|2429.4|2429|2428.7|94
1636557070000|2021-11-10 15:11:10|2428.9|2428.6|2428.5|2428.2|2429.2|2428.9|2428.5|2428.2|42
1636557080000|2021-11-10 15:11:20|2428.6|2428.3|2428.5|2428.2|2428.7|2428.4|2428.4|2428.1|38
1636557090000|2021-11-10 15:11:30|2428.4|2428.1|2429.3|2429|2429.5|2429.2|2428.3|2428|65
1636557100000|2021-11-10 15:11:40|2429.5|2429.2|2428.7|2428.4|2429.7|2429.4|2428.6|2428.3|64
1636557110000|2021-11-10 15:11:50|2428.8|2428.5|2428.7|2428.4|2429|2428.7|2428.5|2428.2|19
1636557120000|2021-11-10 15:12:00|2428.9|2428.6|2428.9|2428.6|2429.4|2429.1|2428.5|2428.2|141
1636557130000|2021-11-10 15:12:10|2428.8|2428.5|2428.5|2428.2|2428.9|2428.6|2428.4|2428.1|71
1636557140000|2021-11-10 15:12:20|2428.4|2428.1|2428.3|2428|2428.8|2428.5|2428.2|2427.9|186
1636557150000|2021-11-10 15:12:30|2428.4|2428.1|2428.7|2428.4|2428.9|2428.6|2428.4|2428.1|52
1636557160000|2021-11-10 15:12:40|2428.8|2428.5|2428.3|2428|2428.8|2428.5|2428.3|2428|44
1636557170000|2021-11-10 15:12:50|2428.2|2427.9|2427.6|2427.3|2428.3|2428|2427.6|2427.3|60
1636557180000|2021-11-10 15:13:00|2427.5|2427.2|2426.6|2426.3|2427.5|2427.2|2426.6|2426.3|189
1636557190000|2021-11-10 15:13:10|2426.7|2426.4|2426.5|2426.2|2427|2426.7|2426.5|2426.2|60
1636557200000|2021-11-10 15:13:20|2426.4|2426.1|2426.2|2425.9|2426.6|2426.3|2426.2|2425.9|89
1636557210000|2021-11-10 15:13:30|2426.4|2426.1|2426.8|2426.5|2426.8|2426.5|2426.2|2425.9|58
1636557220000|2021-11-10 15:13:40|2426.7|2426.4|2426.2|2425.9|2426.7|2426.4|2426.1|2425.8|64
1636557230000|2021-11-10 15:13:50|2426.1|2425.8|2426|2425.7|2426.4|2426.1|2425.9|2425.6|80
1636557240000|2021-11-10 15:14:00|2425.9|2425.6|2426.3|2426|2426.5|2426.2|2425.6|2425.3|409
1636557250000|2021-11-10 15:14:10|2426.4|2426.1|2426|2425.7|2426.4|2426.1|2425.9|2425.6|42
1636557260000|2021-11-10 15:14:20|2425.9|2425.6|2426.4|2426.1|2426.6|2426.3|2425.9|2425.6|52
1636557270000|2021-11-10 15:14:30|2426.2|2425.9|2425.9|2425.6|2426.4|2426.1|2425.6|2425.3|66
1636557280000|2021-11-10 15:14:40|2426|2425.7|2424.9|2424.6|2426.1|2425.8|2424.8|2424.5|147
1636557290000|2021-11-10 15:14:50|2425|2424.7|2424.7|2424.4|2425.1|2424.8|2424.6|2424.3|90
1636557300000|2021-11-10 15:15:00|2424.6|2424.3|2424.7|2424.4|2425.2|2424.9|2424.3|2424|191
1636557310000|2021-11-10 15:15:10|2424.6|2424.3|2424.5|2424.2|2424.7|2424.4|2424.2|2423.9|62
1636557320000|2021-11-10 15:15:20|2424.6|2424.3|2424.4|2424.1|2424.6|2424.3|2423.9|2423.6|82
1636557330000|2021-11-10 15:15:30|2424.5|2424.2|2424.5|2424.2|2424.7|2424.4|2424.1|2423.8|69
1636557340000|2021-11-10 15:15:40|2424.6|2424.3|2423.9|2423.6|2424.6|2424.3|2423.9|2423.6|86
1636557350000|2021-11-10 15:15:50|2424|2423.7|2423.6|2423.3|2424|2423.7|2423.5|2423.2|441
1636557360000|2021-11-10 15:16:00|2423.7|2423.4|2423.9|2423.6|2424|2423.7|2423.6|2423.3|65
1636557370000|2021-11-10 15:16:10|2423.7|2423.4|2422.9|2422.6|2423.7|2423.4|2422.6|2422.3|167
1636557380000|2021-11-10 15:16:20|2423.1|2422.8|2423.1|2422.8|2423.4|2423.1|2422.8|2422.5|90
1636557390000|2021-11-10 15:16:30|2423.3|2423|2424.5|2424.2|2424.5|2424.2|2423.2|2422.9|102
1636557400000|2021-11-10 15:16:40|2424.4|2424.1|2424.3|2424|2424.5|2424.2|2424.1|2423.8|81
1636557410000|2021-11-10 15:16:50|2424.2|2423.9|2424|2423.7|2424.8|2424.5|2424|2423.7|49
1636557420000|2021-11-10 15:17:00|2424.1|2423.8|2423.2|2422.9|2424.1|2423.8|2423.1|2422.8|62
1636557430000|2021-11-10 15:17:10|2423.3|2423|2423.8|2423.5|2423.8|2423.5|2423.2|2422.9|57
1636557440000|2021-11-10 15:17:20|2423.9|2423.6|2425.8|2425.5|2425.8|2425.5|2423.9|2423.6|112
1636557450000|2021-11-10 15:17:30|2425.7|2425.4|2426|2425.7|2426.2|2425.9|2425.7|2425.4|48
1636557460000|2021-11-10 15:17:40|2425.9|2425.6|2426.4|2426.1|2426.4|2426.1|2425.6|2425.3|49
1636557470000|2021-11-10 15:17:50|2426.5|2426.2|2426.3|2426|2426.6|2426.3|2426.1|2425.8|62
1636557480000|2021-11-10 15:18:00|2426.4|2426.1|2426.8|2426.5|2427.1|2426.8|2426.4|2426.1|94
1636557490000|2021-11-10 15:18:10|2426.9|2426.6|2426.9|2426.6|2427.2|2426.9|2426.7|2426.4|69
1636557500000|2021-11-10 15:18:20|2426.8|2426.5|2425.6|2425.3|2426.8|2426.5|2425.6|2425.3|79
1636557510000|2021-11-10 15:18:30|2425.2|2424.9|2424.7|2424.4|2425.4|2425.1|2424.3|2424|135
1636557520000|2021-11-10 15:18:40|2424.8|2424.5|2424.6|2424.3|2424.8|2424.5|2424.3|2424|39
1636557530000|2021-11-10 15:18:50|2424.7|2424.4|2425.6|2425.3|2425.6|2425.3|2424.4|2424.1|38
1636557540000|2021-11-10 15:19:00|2426|2425.7|2425.5|2425.2|2426.2|2425.9|2425.3|2425|86
1636557550000|2021-11-10 15:19:10|2425.4|2425.1|2424.5|2424.2|2425.4|2425.1|2424.4|2424.1|67
1636557560000|2021-11-10 15:19:20|2424.4|2424.1|2423.3|2423|2424.5|2424.2|2423.3|2423|59
1636557570000|2021-11-10 15:19:30|2423.5|2423.2|2423.3|2423|2423.7|2423.4|2423|2422.7|92
1636557580000|2021-11-10 15:19:40|2423.4|2423.1|2423.4|2423.1|2423.6|2423.3|2423.1|2422.8|51
1636557590000|2021-11-10 15:19:50|2423.5|2423.2|2423.6|2423.3|2423.8|2423.5|2423.2|2422.9|43
1636557600000|2021-11-10 15:20:00|2423.7|2423.4|2424.3|2424|2424.5|2424.2|2423.7|2423.4|222
1636557610000|2021-11-10 15:20:10|2424.4|2424.1|2424|2423.7|2424.9|2424.6|2424|2423.7|51
1636557620000|2021-11-10 15:20:20|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2423.9|2423.6|41
1636557630000|2021-11-10 15:20:30|2424.2|2423.9|2424.9|2424.6|2425.3|2425|2424.1|2423.8|47
1636557640000|2021-11-10 15:20:40|2424.8|2424.5|2425.3|2425|2425.6|2425.3|2424.8|2424.5|70
1636557650000|2021-11-10 15:20:50|2425.2|2424.9|2425.1|2424.8|2425.5|2425.2|2425|2424.7|65
1636557660000|2021-11-10 15:21:00|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2424.8|2424.5|45
1636557670000|2021-11-10 15:21:10|2425|2424.7|2425.2|2424.9|2425.5|2425.2|2424.8|2424.5|80
1636557680000|2021-11-10 15:21:20|2425.3|2425|2425.3|2425|2425.7|2425.4|2425|2424.7|46
1636557690000|2021-11-10 15:21:30|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2424.9|2424.6|42
1636557700000|2021-11-10 15:21:40|2425.3|2425|2425.6|2425.3|2425.9|2425.6|2425.2|2424.9|44
1636557710000|2021-11-10 15:21:50|2425.7|2425.4|2425.5|2425.2|2425.8|2425.5|2425.2|2424.9|60
1636557720000|2021-11-10 15:22:00|2425.3|2425|2425|2424.7|2425.4|2425.1|2425|2424.7|37
1636557730000|2021-11-10 15:22:10|2424.9|2424.6|2423.7|2423.4|2424.9|2424.6|2423.6|2423.3|54
1636557740000|2021-11-10 15:22:20|2423.6|2423.3|2422.7|2422.4|2423.6|2423.3|2422.7|2422.4|78
1636557750000|2021-11-10 15:22:30|2422.6|2422.3|2422.3|2422|2422.9|2422.6|2422.3|2422|117
1636557760000|2021-11-10 15:22:40|2422|2421.7|2423.4|2423.1|2423.4|2423.1|2422|2421.7|90
1636557770000|2021-11-10 15:22:50|2423.5|2423.2|2422.8|2422.5|2423.6|2423.3|2422.7|2422.4|62
1636557780000|2021-11-10 15:23:00|2422.9|2422.6|2422.3|2422|2422.9|2422.6|2422|2421.7|134
1636557790000|2021-11-10 15:23:10|2422.2|2421.9|2421.9|2421.6|2422.6|2422.3|2421.8|2421.5|76
1636557800000|2021-11-10 15:23:20|2421.7|2421.4|2421.9|2421.6|2422.5|2422.2|2421.5|2421.2|126
1636557810000|2021-11-10 15:23:30|2422|2421.7|2421.4|2421.1|2422|2421.7|2421.2|2420.9|133
1636557820000|2021-11-10 15:23:40|2421.5|2421.2|2421.4|2421.1|2421.8|2421.5|2421.3|2421|39
1636557830000|2021-11-10 15:23:50|2421.3|2421|2422.1|2421.8|2422.1|2421.8|2421.1|2420.8|162
1636557840000|2021-11-10 15:24:00|2421.9|2421.6|2421.4|2421.1|2422.1|2421.8|2421.2|2420.9|62
1636557850000|2021-11-10 15:24:10|2421.6|2421.3|2421.9|2421.6|2422.1|2421.8|2421.4|2421.1|81
1636557860000|2021-11-10 15:24:20|2422|2421.7|2421.4|2421.1|2422.1|2421.8|2421.4|2421.1|60
1636557870000|2021-11-10 15:24:30|2421.6|2421.3|2421.4|2421.1|2421.7|2421.4|2421.1|2420.8|114
1636557880000|2021-11-10 15:24:40|2421.5|2421.2|2421.6|2421.3|2422.1|2421.8|2421.5|2421.2|46
1636557890000|2021-11-10 15:24:50|2421.5|2421.2|2421.2|2420.9|2421.6|2421.3|2421|2420.7|71
1636557900000|2021-11-10 15:25:00|2421.1|2420.8|2421.8|2421.5|2421.9|2421.6|2421|2420.7|63
1636557910000|2021-11-10 15:25:10|2421.7|2421.4|2422.3|2422|2422.7|2422.4|2421.7|2421.4|110
1636557920000|2021-11-10 15:25:20|2422.2|2421.9|2422.9|2422.6|2422.9|2422.6|2422.1|2421.8|51
1636557930000|2021-11-10 15:25:30|2423|2422.7|2422.5|2422.2|2423.1|2422.8|2422.4|2422.1|144
1636557940000|2021-11-10 15:25:40|2422.6|2422.3|2422.3|2422|2422.7|2422.4|2422|2421.7|47
1636557950000|2021-11-10 15:25:50|2422.2|2421.9|2422.3|2422|2422.7|2422.4|2422.1|2421.8|28
1636557960000|2021-11-10 15:26:00|2422.5|2422.2|2423.8|2423.5|2424|2423.7|2422.5|2422.2|170
1636557970000|2021-11-10 15:26:10|2423.7|2423.4|2424.6|2424.3|2424.8|2424.5|2423.7|2423.4|159
1636557980000|2021-11-10 15:26:20|2424.3|2424|2423.9|2423.6|2424.3|2424|2423.5|2423.2|57
1636557990000|2021-11-10 15:26:30|2423.8|2423.5|2422.9|2422.6|2424|2423.7|2422.9|2422.6|29
1636558000000|2021-11-10 15:26:40|2423|2422.7|2422.9|2422.6|2423.1|2422.8|2422.5|2422.2|72
1636558010000|2021-11-10 15:26:50|2423|2422.7|2422.4|2422.1|2423|2422.7|2422.2|2421.9|29
1636558020000|2021-11-10 15:27:00|2422.5|2422.2|2424.3|2424|2424.5|2424.2|2422.5|2422.2|82
1636558030000|2021-11-10 15:27:10|2424.1|2423.8|2424|2423.7|2424.3|2424|2423.9|2423.6|24
1636558040000|2021-11-10 15:27:20|2423.8|2423.5|2424.1|2423.8|2424.4|2424.1|2423.6|2423.3|31
1636558050000|2021-11-10 15:27:30|2424.2|2423.9|2424.6|2424.3|2424.7|2424.4|2424.2|2423.9|30
1636558060000|2021-11-10 15:27:40|2424.5|2424.2|2424.1|2423.8|2424.7|2424.4|2424|2423.7|39
1636558070000|2021-11-10 15:27:50|2424.2|2423.9|2424.4|2424.1|2424.5|2424.2|2424.1|2423.8|16
1636558080000|2021-11-10 15:28:00|2424.3|2424|2423.8|2423.5|2424.4|2424.1|2423.6|2423.3|69
1636558090000|2021-11-10 15:28:10|2424|2423.7|2422.9|2422.6|2424|2423.7|2422.6|2422.3|49
1636558100000|2021-11-10 15:28:20|2422.8|2422.5|2423.6|2423.3|2423.6|2423.3|2422.7|2422.4|56
1636558110000|2021-11-10 15:28:30|2423.5|2423.2|2423.6|2423.3|2424|2423.7|2423.5|2423.2|50
1636558120000|2021-11-10 15:28:40|2423.7|2423.4|2424|2423.7|2424|2423.7|2423.3|2423|16
1636558130000|2021-11-10 15:28:50|2423.9|2423.6|2423.6|2423.3|2424.2|2423.9|2423.5|2423.2|25
1636558140000|2021-11-10 15:29:00|2423.5|2423.2|2423.8|2423.5|2424.1|2423.8|2423.4|2423.1|37
1636558150000|2021-11-10 15:29:10|2423.9|2423.6|2423.9|2423.6|2424.2|2423.9|2423.6|2423.3|13
1636558160000|2021-11-10 15:29:20|2423.8|2423.5|2423.9|2423.6|2424|2423.7|2423.5|2423.2|16
1636558170000|2021-11-10 15:29:30|2424.1|2423.8|2423.4|2423.1|2424.1|2423.8|2423.3|2423|24
1636558180000|2021-11-10 15:29:40|2423.5|2423.2|2423.1|2422.8|2423.5|2423.2|2422.6|2422.3|32
1636558190000|2021-11-10 15:29:50|2423|2422.7|2423.2|2422.9|2423.6|2423.3|2423|2422.7|107
1636558200000|2021-11-10 15:30:00|2422|2421.7|2423.2|2422.9|2423.2|2422.9|2422|2421.7|111
1636558210000|2021-11-10 15:30:10|2423.1|2422.8|2422.7|2422.4|2423.7|2423.4|2422.4|2422.1|48
1636558220000|2021-11-10 15:30:20|2422.8|2422.5|2423|2422.7|2423.4|2423.1|2422.4|2422.1|57
1636558230000|2021-11-10 15:30:30|2423.1|2422.8|2423.7|2423.4|2424|2423.7|2423.1|2422.8|28
1636558240000|2021-11-10 15:30:40|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.5|2423.2|25
1636558250000|2021-11-10 15:30:50|2423.6|2423.3|2424|2423.7|2424|2423.7|2423.4|2423.1|21
1636558260000|2021-11-10 15:31:00|2423.9|2423.6|2424.5|2424.2|2424.5|2424.2|2423.9|2423.6|38
1636558270000|2021-11-10 15:31:10|2424.4|2424.1|2424.5|2424.2|2424.6|2424.3|2424.1|2423.8|53
1636558280000|2021-11-10 15:31:20|2424.4|2424.1|2423.5|2423.2|2424.4|2424.1|2423.4|2423.1|78
1636558290000|2021-11-10 15:31:30|2423.8|2423.5|2423.7|2423.4|2424.1|2423.8|2423.5|2423.2|102
1636558300000|2021-11-10 15:31:40|2423.8|2423.5|2423.2|2422.9|2423.9|2423.6|2423.1|2422.8|83
1636558310000|2021-11-10 15:31:50|2423.3|2423|2422.4|2422.1|2423.5|2423.2|2422.4|2422.1|55
1636558320000|2021-11-10 15:32:00|2422.1|2421.8|2422.7|2422.4|2423.1|2422.8|2422|2421.7|73
1636558330000|2021-11-10 15:32:10|2422.6|2422.3|2422.4|2422.1|2422.7|2422.4|2422.2|2421.9|56
1636558340000|2021-11-10 15:32:20|2422.3|2422|2421.7|2421.4|2422.3|2422|2421.7|2421.4|86
1636558350000|2021-11-10 15:32:30|2421.6|2421.3|2421.6|2421.3|2421.6|2421.3|2420.8|2420.5|97
1636558360000|2021-11-10 15:32:40|2421.3|2421|2421.8|2421.5|2422.2|2421.9|2421.2|2420.9|59
1636558370000|2021-11-10 15:32:50|2421.9|2421.6|2421|2420.7|2421.9|2421.6|2420.8|2420.5|59
1636558380000|2021-11-10 15:33:00|2421.1|2420.8|2421.4|2421.1|2421.6|2421.3|2421.1|2420.8|38
1636558390000|2021-11-10 15:33:10|2421.5|2421.2|2421.8|2421.5|2421.8|2421.5|2421.4|2421.1|27
1636558400000|2021-11-10 15:33:20|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.4|2421.1|40
1636558410000|2021-11-10 15:33:30|2421.9|2421.6|2422.4|2422.1|2422.5|2422.2|2421.8|2421.5|51
1636558420000|2021-11-10 15:33:40|2422.3|2422|2422.4|2422.1|2422.6|2422.3|2422.2|2421.9|41
1636558430000|2021-11-10 15:33:50|2422.5|2422.2|2421.6|2421.3|2422.5|2422.2|2421.6|2421.3|30
1636558440000|2021-11-10 15:34:00|2421.5|2421.2|2422.3|2422|2422.3|2422|2421|2420.7|51
1636558450000|2021-11-10 15:34:10|2422.4|2422.1|2422.9|2422.6|2422.9|2422.6|2422.4|2422.1|55
1636558460000|2021-11-10 15:34:20|2422.8|2422.5|2422.6|2422.3|2423.1|2422.8|2422.3|2422|167
1636558470000|2021-11-10 15:34:30|2422.7|2422.4|2422.8|2422.5|2423.3|2423|2422.7|2422.4|65
1636558480000|2021-11-10 15:34:40|2422.9|2422.6|2423.2|2422.9|2423.3|2423|2422.8|2422.5|21
1636558490000|2021-11-10 15:34:50|2423.3|2423|2423.4|2423.1|2423.5|2423.2|2422.9|2422.6|25
1636558500000|2021-11-10 15:35:00|2423.1|2422.8|2423.9|2423.6|2424|2423.7|2423.1|2422.8|72
1636558510000|2021-11-10 15:35:10|2424|2423.7|2425|2424.7|2425|2424.7|2424|2423.7|116
1636558520000|2021-11-10 15:35:20|2424.9|2424.6|2425.2|2424.9|2425.8|2425.5|2424.9|2424.6|205
1636558530000|2021-11-10 15:35:30|2425.3|2425|2425|2424.7|2425.4|2425.1|2424.7|2424.4|82
1636558540000|2021-11-10 15:35:40|2424.9|2424.6|2425.5|2425.2|2425.8|2425.5|2424.6|2424.3|60
1636558550000|2021-11-10 15:35:50|2425.7|2425.4|2425.8|2425.5|2425.9|2425.6|2425.2|2424.9|40
1636558560000|2021-11-10 15:36:00|2426|2425.7|2426.3|2426|2426.6|2426.3|2426|2425.7|78
1636558570000|2021-11-10 15:36:10|2426.5|2426.2|2426.6|2426.3|2427.1|2426.8|2426.5|2426.2|80
1636558580000|2021-11-10 15:36:20|2426.5|2426.2|2426.5|2426.2|2426.8|2426.5|2426.3|2426|70
1636558590000|2021-11-10 15:36:30|2426.6|2426.3|2426.4|2426.1|2426.6|2426.3|2426.1|2425.8|65
1636558600000|2021-11-10 15:36:40|2426.7|2426.4|2426.1|2425.8|2426.9|2426.6|2426|2425.7|79
1636558610000|2021-11-10 15:36:50|2426.2|2425.9|2426.3|2426|2426.5|2426.2|2426|2425.7|69
1636558620000|2021-11-10 15:37:00|2426.2|2425.9|2426.2|2425.9|2426.4|2426.1|2426|2425.7|45
1636558630000|2021-11-10 15:37:10|2426.3|2426|2424.9|2424.6|2426.3|2426|2424.8|2424.5|159
1636558640000|2021-11-10 15:37:20|2424.8|2424.5|2425.7|2425.4|2425.7|2425.4|2424.8|2424.5|89
1636558650000|2021-11-10 15:37:30|2425.6|2425.3|2426|2425.7|2426|2425.7|2425.5|2425.2|35
1636558660000|2021-11-10 15:37:40|2426.1|2425.8|2425.8|2425.5|2426.1|2425.8|2425.5|2425.2|24
1636558670000|2021-11-10 15:37:50|2425.6|2425.3|2425.1|2424.8|2425.9|2425.6|2425|2424.7|24
1636558680000|2021-11-10 15:38:00|2425.2|2424.9|2425.3|2425|2425.7|2425.4|2425.2|2424.9|54
1636558690000|2021-11-10 15:38:10|2425.2|2424.9|2424.8|2424.5|2425.2|2424.9|2424.7|2424.4|69
1636558700000|2021-11-10 15:38:20|2424.7|2424.4|2424.9|2424.6|2424.9|2424.6|2424.6|2424.3|43
1636558710000|2021-11-10 15:38:30|2424.8|2424.5|2424.6|2424.3|2424.9|2424.6|2424.5|2424.2|22
1636558720000|2021-11-10 15:38:40|2424.5|2424.2|2424.4|2424.1|2424.5|2424.2|2424.1|2423.8|66
1636558730000|2021-11-10 15:38:50|2424.3|2424|2423.9|2423.6|2424.4|2424.1|2423.8|2423.5|38
1636558740000|2021-11-10 15:39:00|2423.7|2423.4|2424.3|2424|2424.4|2424.1|2423.7|2423.4|85
1636558750000|2021-11-10 15:39:10|2424.4|2424.1|2425.2|2424.9|2425.3|2425|2424.4|2424.1|67
1636558760000|2021-11-10 15:39:20|2425.3|2425|2424.5|2424.2|2425.4|2425.1|2424.5|2424.2|70
1636558770000|2021-11-10 15:39:30|2424.6|2424.3|2423.9|2423.6|2424.6|2424.3|2423.7|2423.4|56
1636558780000|2021-11-10 15:39:40|2423.7|2423.4|2422.1|2421.8|2423.8|2423.5|2422|2421.7|26
1636558790000|2021-11-10 15:39:50|2422|2421.7|2422.2|2421.9|2422.4|2422.1|2422|2421.7|21
1636558800000|2021-11-10 15:40:00|2422.3|2422|2421.7|2421.4|2422.3|2422|2421.5|2421.2|77
1636558810000|2021-11-10 15:40:10|2421.6|2421.3|2421.2|2420.9|2421.6|2421.3|2421.2|2420.9|85
1636558820000|2021-11-10 15:40:20|2421.1|2420.8|2420.7|2420.4|2421.1|2420.8|2420.6|2420.3|85
1636558830000|2021-11-10 15:40:30|2420.5|2420.2|2420.4|2420.1|2420.6|2420.3|2420.3|2420|82
1636558840000|2021-11-10 15:40:40|2420.3|2420|2420.5|2420.2|2420.7|2420.4|2420.2|2419.9|66
1636558850000|2021-11-10 15:40:50|2420.6|2420.3|2420.2|2419.9|2420.7|2420.4|2420.1|2419.8|52
1636558860000|2021-11-10 15:41:00|2420.1|2419.8|2420|2419.7|2420.2|2419.9|2420|2419.7|32
1636558870000|2021-11-10 15:41:10|2420.1|2419.8|2419.8|2419.5|2420.6|2420.3|2419.8|2419.5|50
1636558880000|2021-11-10 15:41:20|2419.9|2419.6|2419.2|2418.9|2419.9|2419.6|2419.1|2418.8|81
1636558890000|2021-11-10 15:41:30|2419.1|2418.8|2418.6|2418.3|2419.2|2418.9|2418.6|2418.3|124
1636558900000|2021-11-10 15:41:40|2418.5|2418.2|2418.4|2418.1|2418.7|2418.4|2418.2|2417.9|88
1636558910000|2021-11-10 15:41:50|2418.3|2418|2417.9|2417.6|2418.4|2418.1|2417.9|2417.6|61
1636558920000|2021-11-10 15:42:00|2417.8|2417.5|2416.9|2416.6|2417.9|2417.6|2416.8|2416.5|117
1636558930000|2021-11-10 15:42:10|2416.8|2416.5|2417.2|2416.9|2417.2|2416.9|2416.7|2416.4|227
1636558940000|2021-11-10 15:42:20|2417.3|2417|2416.8|2416.5|2417.5|2417.2|2416.7|2416.4|123
1636558950000|2021-11-10 15:42:30|2416.9|2416.6|2416.4|2416.1|2417|2416.7|2416.4|2416.1|22
1636558960000|2021-11-10 15:42:40|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.3|2416|37
1636558970000|2021-11-10 15:42:50|2416.8|2416.5|2416.7|2416.4|2417.1|2416.8|2416.6|2416.3|62
1636558980000|2021-11-10 15:43:00|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.3|2416|72
1636558990000|2021-11-10 15:43:10|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.2|2415.9|148
1636559000000|2021-11-10 15:43:20|2416.5|2416.2|2417.7|2417.4|2417.7|2417.4|2416.5|2416.2|119
1636559010000|2021-11-10 15:43:30|2417.8|2417.5|2416.9|2416.6|2417.8|2417.5|2416.8|2416.5|39
1636559020000|2021-11-10 15:43:40|2417|2416.7|2416.8|2416.5|2417.1|2416.8|2416.6|2416.3|32
1636559030000|2021-11-10 15:43:50|2416.7|2416.4|2416.6|2416.3|2416.9|2416.6|2416.5|2416.2|130
1636559040000|2021-11-10 15:44:00|2416.4|2416.1|2416.5|2416.2|2416.6|2416.3|2416.2|2415.9|91
1636559050000|2021-11-10 15:44:10|2416.4|2416.1|2416.8|2416.5|2416.8|2416.5|2416.3|2416|84
1636559060000|2021-11-10 15:44:20|2417|2416.7|2416.9|2416.6|2417.4|2417.1|2416.9|2416.6|64
1636559070000|2021-11-10 15:44:30|2416.8|2416.5|2416.4|2416.1|2416.8|2416.5|2416.4|2416.1|56
1636559080000|2021-11-10 15:44:40|2416.5|2416.2|2416|2415.7|2416.6|2416.3|2416|2415.7|70
1636559090000|2021-11-10 15:44:50|2416.1|2415.8|2417.6|2417.3|2417.6|2417.3|2416|2415.7|144
1636559100000|2021-11-10 15:45:00|2417.4|2417.1|2418.6|2418.3|2418.6|2418.3|2417.4|2417.1|162
1636559110000|2021-11-10 15:45:10|2418.7|2418.4|2417.9|2417.6|2418.9|2418.6|2417.7|2417.4|86
1636559120000|2021-11-10 15:45:20|2417.8|2417.5|2418.1|2417.8|2418.1|2417.8|2417.7|2417.4|63
1636559130000|2021-11-10 15:45:30|2418.2|2417.9|2418.2|2417.9|2418.7|2418.4|2417.8|2417.5|79
1636559140000|2021-11-10 15:45:40|2417.9|2417.6|2418.4|2418.1|2418.6|2418.3|2417.9|2417.6|35
1636559150000|2021-11-10 15:45:50|2418.3|2418|2418.5|2418.2|2418.6|2418.3|2418.1|2417.8|33
1636559160000|2021-11-10 15:46:00|2418.4|2418.1|2419|2418.7|2419.1|2418.8|2418.3|2418|95
1636559170000|2021-11-10 15:46:10|2418.9|2418.6|2418|2417.7|2419.1|2418.8|2417.9|2417.6|70
1636559180000|2021-11-10 15:46:20|2418.1|2417.8|2417.8|2417.5|2418.2|2417.9|2417.7|2417.4|46
1636559190000|2021-11-10 15:46:30|2417.9|2417.6|2418.5|2418.2|2418.5|2418.2|2417.8|2417.5|25
1636559200000|2021-11-10 15:46:40|2418.4|2418.1|2418.1|2417.8|2418.8|2418.5|2418.1|2417.8|28
1636559210000|2021-11-10 15:46:50|2418|2417.7|2418.3|2418|2418.3|2418|2417.9|2417.6|51
1636559220000|2021-11-10 15:47:00|2418.2|2417.9|2418.7|2418.4|2418.8|2418.5|2418.2|2417.9|56
1636559230000|2021-11-10 15:47:10|2418.8|2418.5|2418.7|2418.4|2419|2418.7|2418.4|2418.1|51
1636559240000|2021-11-10 15:47:20|2418.8|2418.5|2418.8|2418.5|2419.1|2418.8|2418.7|2418.4|32
1636559250000|2021-11-10 15:47:30|2418.9|2418.6|2419|2418.7|2419.3|2419|2418.9|2418.6|36
1636559260000|2021-11-10 15:47:40|2418.8|2418.5|2418.4|2418.1|2418.8|2418.5|2418.4|2418.1|29
1636559270000|2021-11-10 15:47:50|2418.5|2418.2|2418.4|2418.1|2418.5|2418.2|2418.1|2417.8|24
1636559280000|2021-11-10 15:48:00|2418.5|2418.2|2418|2417.7|2418.5|2418.2|2417.8|2417.5|20
1636559290000|2021-11-10 15:48:10|2417.9|2417.6|2417.5|2417.2|2418|2417.7|2417.5|2417.2|51
1636559300000|2021-11-10 15:48:20|2417.4|2417.1|2417.5|2417.2|2417.7|2417.4|2417.4|2417.1|17
1636559310000|2021-11-10 15:48:30|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.2|2416.9|40
1636559320000|2021-11-10 15:48:40|2417.4|2417.1|2417.4|2417.1|2417.7|2417.4|2417.4|2417.1|28
1636559330000|2021-11-10 15:48:50|2417.3|2417|2417.5|2417.2|2417.6|2417.3|2417.3|2417|9
1636559340000|2021-11-10 15:49:00|2417.3|2417|2417.8|2417.5|2417.9|2417.6|2417.3|2417|25
1636559350000|2021-11-10 15:49:10|2417.7|2417.4|2418.3|2418|2418.4|2418.1|2417.5|2417.2|19
1636559360000|2021-11-10 15:49:20|2418.2|2417.9|2418|2417.7|2418.3|2418|2418|2417.7|27
1636559370000|2021-11-10 15:49:30|2417.9|2417.6|2417.2|2416.9|2418|2417.7|2417.1|2416.8|20
1636559380000|2021-11-10 15:49:40|2417.3|2417|2417.4|2417.1|2417.6|2417.3|2417.3|2417|12
1636559390000|2021-11-10 15:49:50|2417.3|2417|2417.5|2417.2|2417.7|2417.4|2417.3|2417|23
1636559400000|2021-11-10 15:50:00|2417.6|2417.3|2417.1|2416.8|2417.6|2417.3|2416.8|2416.5|38
1636559410000|2021-11-10 15:50:10|2417.2|2416.9|2417|2416.7|2417.2|2416.9|2416.8|2416.5|26
1636559420000|2021-11-10 15:50:20|2417.1|2416.8|2418.1|2417.8|2418.1|2417.8|2417.1|2416.8|45
1636559430000|2021-11-10 15:50:30|2418|2417.7|2417.8|2417.5|2418.1|2417.8|2417.8|2417.5|10
1636559440000|2021-11-10 15:50:40|2417.9|2417.6|2417.9|2417.6|2418.3|2418|2417.6|2417.3|20
1636559450000|2021-11-10 15:50:50|2418|2417.7|2417.8|2417.5|2418.2|2417.9|2417.8|2417.5|42
1636559460000|2021-11-10 15:51:00|2417.9|2417.6|2417.9|2417.6|2418.1|2417.8|2417.6|2417.3|16
1636559470000|2021-11-10 15:51:10|2418|2417.7|2418.7|2418.4|2418.7|2418.4|2418|2417.7|26
1636559480000|2021-11-10 15:51:20|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.4|2418.1|49
1636559490000|2021-11-10 15:51:30|2418.8|2418.5|2418.6|2418.3|2418.9|2418.6|2418.4|2418.1|9
1636559500000|2021-11-10 15:51:40|2418.8|2418.5|2418.8|2418.5|2419.1|2418.8|2418.8|2418.5|17
1636559510000|2021-11-10 15:51:50|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.4|2418.1|15
1636559520000|2021-11-10 15:52:00|2418.9|2418.6|2419.4|2419.1|2419.5|2419.2|2418.6|2418.3|66
1636559530000|2021-11-10 15:52:10|2419.3|2419|2418.8|2418.5|2419.7|2419.4|2418.8|2418.5|55
1636559540000|2021-11-10 15:52:20|2418.9|2418.6|2419.4|2419.1|2419.4|2419.1|2418.9|2418.6|26
1636559550000|2021-11-10 15:52:30|2419.5|2419.2|2419.7|2419.4|2419.8|2419.5|2419.3|2419|28
1636559560000|2021-11-10 15:52:40|2419.8|2419.5|2419.8|2419.5|2419.9|2419.6|2419.6|2419.3|38
1636559570000|2021-11-10 15:52:50|2419.7|2419.4|2419.7|2419.4|2419.9|2419.6|2419.6|2419.3|32
1636559580000|2021-11-10 15:53:00|2419.5|2419.2|2419.3|2419|2419.5|2419.2|2419.1|2418.8|52
1636559590000|2021-11-10 15:53:10|2419.1|2418.8|2418.8|2418.5|2419.1|2418.8|2418.5|2418.2|54
1636559600000|2021-11-10 15:53:20|2418.9|2418.6|2419|2418.7|2419.2|2418.9|2418.8|2418.5|12
1636559610000|2021-11-10 15:53:30|2418.9|2418.6|2418.7|2418.4|2418.9|2418.6|2418.7|2418.4|18
1636559620000|2021-11-10 15:53:40|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.4|2418.1|12
1636559630000|2021-11-10 15:53:50|2418.4|2418.1|2418.3|2418|2418.7|2418.4|2418.3|2418|32
1636559640000|2021-11-10 15:54:00|2418.4|2418.1|2418.5|2418.2|2418.6|2418.3|2418.1|2417.8|49
1636559650000|2021-11-10 15:54:10|2418.4|2418.1|2419|2418.7|2419|2418.7|2418.4|2418.1|35
1636559660000|2021-11-10 15:54:20|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2418.9|2418.6|21
1636559670000|2021-11-10 15:54:30|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419|2418.7|16
1636559680000|2021-11-10 15:54:40|2419.2|2418.9|2419|2418.7|2419.3|2419|2419|2418.7|18
1636559690000|2021-11-10 15:54:50|2419.1|2418.8|2418.7|2418.4|2419.1|2418.8|2418.5|2418.2|18
1636559700000|2021-11-10 15:55:00|2418.5|2418.2|2418.7|2418.4|2418.9|2418.6|2418.3|2418|32
1636559710000|2021-11-10 15:55:10|2419|2418.7|2418.4|2418.1|2419|2418.7|2418.3|2418|74
1636559720000|2021-11-10 15:55:20|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|31
1636559730000|2021-11-10 15:55:30|2418.3|2418|2418.1|2417.8|2418.4|2418.1|2418|2417.7|33
1636559740000|2021-11-10 15:55:40|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.1|2417.8|30
1636559750000|2021-11-10 15:55:50|2418.3|2418|2418.6|2418.3|2418.6|2418.3|2418.2|2417.9|32
1636559760000|2021-11-10 15:56:00|2418.5|2418.2|2418.7|2418.4|2418.8|2418.5|2418.3|2418|56
1636559770000|2021-11-10 15:56:10|2418.6|2418.3|2418.6|2418.3|2418.8|2418.5|2418.5|2418.2|29
1636559780000|2021-11-10 15:56:20|2418.7|2418.4|2418.3|2418|2418.9|2418.6|2418.2|2417.9|38
1636559790000|2021-11-10 15:56:30|2418.4|2418.1|2417.9|2417.6|2418.4|2418.1|2417.9|2417.6|30
1636559800000|2021-11-10 15:56:40|2418|2417.7|2418.2|2417.9|2418.2|2417.9|2417.9|2417.6|50
1636559810000|2021-11-10 15:56:50|2418.3|2418|2419|2418.7|2419|2418.7|2418.2|2417.9|51
1636559820000|2021-11-10 15:57:00|2419.1|2418.8|2420|2419.7|2420|2419.7|2419.1|2418.8|56
1636559830000|2021-11-10 15:57:10|2419.8|2419.5|2420|2419.7|2420|2419.7|2419.6|2419.3|43
1636559840000|2021-11-10 15:57:20|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.5|2419.2|24
1636559850000|2021-11-10 15:57:30|2419.7|2419.4|2419.9|2419.6|2420.1|2419.8|2419.7|2419.4|79
1636559860000|2021-11-10 15:57:40|2420|2419.7|2420.2|2419.9|2420.6|2420.3|2420|2419.7|101
1636559870000|2021-11-10 15:57:50|2420.4|2420.1|2419.7|2419.4|2420.4|2420.1|2419.6|2419.3|34
1636559880000|2021-11-10 15:58:00|2419.5|2419.2|2418.7|2418.4|2419.5|2419.2|2418.7|2418.4|64
1636559890000|2021-11-10 15:58:10|2418.8|2418.5|2418.4|2418.1|2418.8|2418.5|2418.3|2418|20
1636559900000|2021-11-10 15:58:20|2418.3|2418|2419.1|2418.8|2419.1|2418.8|2418.3|2418|15
1636559910000|2021-11-10 15:58:30|2419|2418.7|2418.4|2418.1|2419|2418.7|2418.4|2418.1|30
1636559920000|2021-11-10 15:58:40|2418.6|2418.3|2417.7|2417.4|2418.6|2418.3|2417.7|2417.4|38
1636559930000|2021-11-10 15:58:50|2417.8|2417.5|2417.9|2417.6|2418.1|2417.8|2417.8|2417.5|12
1636559940000|2021-11-10 15:59:00|2418|2417.7|2417.5|2417.2|2418|2417.7|2417.2|2416.9|60
1636559950000|2021-11-10 15:59:10|2417.4|2417.1|2417.8|2417.5|2417.8|2417.5|2417.1|2416.8|25
1636559960000|2021-11-10 15:59:20|2417.7|2417.4|2417.9|2417.6|2418.1|2417.8|2417.6|2417.3|30
1636559970000|2021-11-10 15:59:30|2417.8|2417.5|2417.1|2416.8|2417.8|2417.5|2416.8|2416.5|33
1636559980000|2021-11-10 15:59:40|2417.2|2416.9|2416.8|2416.5|2417.2|2416.9|2416.8|2416.5|19
1636559990000|2021-11-10 15:59:50|2417|2416.7|2416|2415.7|2417.2|2416.9|2416|2415.7|100
1636560000000|2021-11-10 16:00:00|2416.3|2416|2417.7|2417.4|2417.7|2417.4|2416.3|2416|122
1636560010000|2021-11-10 16:00:10|2417.6|2417.3|2417.8|2417.5|2418.2|2417.9|2417.6|2417.3|52
1636560020000|2021-11-10 16:00:20|2417.6|2417.3|2418.8|2418.5|2418.8|2418.5|2417.6|2417.3|42
1636560030000|2021-11-10 16:00:30|2419|2418.7|2419.1|2418.8|2419.4|2419.1|2419|2418.7|69
1636560040000|2021-11-10 16:00:40|2418.9|2418.6|2418.6|2418.3|2419.2|2418.9|2418.4|2418.1|14
1636560050000|2021-11-10 16:00:50|2418.7|2418.4|2418.9|2418.6|2419.2|2418.9|2418.6|2418.3|19
1636560060000|2021-11-10 16:01:00|2419.1|2418.8|2419|2418.7|2419.3|2419|2418.7|2418.4|54
1636560070000|2021-11-10 16:01:10|2419.1|2418.8|2419|2418.7|2419.3|2419|2418.8|2418.5|37
1636560080000|2021-11-10 16:01:20|2418.9|2418.6|2418.9|2418.6|2419.1|2418.8|2418.8|2418.5|25
1636560090000|2021-11-10 16:01:30|2419|2418.7|2419.5|2419.2|2419.5|2419.2|2418.9|2418.6|33
1636560100000|2021-11-10 16:01:40|2419.6|2419.3|2420|2419.7|2420.4|2420.1|2419.6|2419.3|70
1636560110000|2021-11-10 16:01:50|2420.1|2419.8|2419.5|2419.2|2420.1|2419.8|2419|2418.7|28
1636560120000|2021-11-10 16:02:00|2419.4|2419.1|2419.6|2419.3|2419.7|2419.4|2419.3|2419|18
1636560130000|2021-11-10 16:02:10|2419.5|2419.2|2419.3|2419|2419.9|2419.6|2419.3|2419|27
1636560140000|2021-11-10 16:02:20|2419.4|2419.1|2419.7|2419.4|2420|2419.7|2419.2|2418.9|29
1636560150000|2021-11-10 16:02:30|2419.8|2419.5|2420.2|2419.9|2420.6|2420.3|2419.8|2419.5|48
1636560160000|2021-11-10 16:02:40|2420.3|2420|2420.4|2420.1|2420.7|2420.4|2420.3|2420|64
1636560170000|2021-11-10 16:02:50|2420.5|2420.2|2420|2419.7|2420.5|2420.2|2419.9|2419.6|30
1636560180000|2021-11-10 16:03:00|2420.1|2419.8|2420.8|2420.5|2420.9|2420.6|2420.1|2419.8|49
1636560190000|2021-11-10 16:03:10|2420.9|2420.6|2421|2420.7|2421.1|2420.8|2420.8|2420.5|46
1636560200000|2021-11-10 16:03:20|2420.9|2420.6|2421.8|2421.5|2422.1|2421.8|2420.9|2420.6|231
1636560210000|2021-11-10 16:03:30|2421.7|2421.4|2421.6|2421.3|2422|2421.7|2421.5|2421.2|122
1636560220000|2021-11-10 16:03:40|2421.4|2421.1|2422.2|2421.9|2422.3|2422|2421.4|2421.1|111
1636560230000|2021-11-10 16:03:50|2422.1|2421.8|2421.7|2421.4|2422.5|2422.2|2421.6|2421.3|120
1636560240000|2021-11-10 16:04:00|2421.6|2421.3|2421.7|2421.4|2422.1|2421.8|2421.5|2421.2|38
1636560250000|2021-11-10 16:04:10|2421.6|2421.3|2421.8|2421.5|2421.9|2421.6|2421.6|2421.3|22
1636560260000|2021-11-10 16:04:20|2421.9|2421.6|2421.6|2421.3|2421.9|2421.6|2421.3|2421|28
1636560270000|2021-11-10 16:04:30|2421.7|2421.4|2422.1|2421.8|2422.2|2421.9|2421.7|2421.4|27
1636560280000|2021-11-10 16:04:40|2422.2|2421.9|2421.9|2421.6|2422.2|2421.9|2421.8|2421.5|34
1636560290000|2021-11-10 16:04:50|2422|2421.7|2421.1|2420.8|2422|2421.7|2421.1|2420.8|56
1636560300000|2021-11-10 16:05:00|2420.8|2420.5|2421.5|2421.2|2421.7|2421.4|2420.8|2420.5|54
1636560310000|2021-11-10 16:05:10|2421.6|2421.3|2421.6|2421.3|2421.9|2421.6|2421.5|2421.2|31
1636560320000|2021-11-10 16:05:20|2421.7|2421.4|2421.8|2421.5|2422.1|2421.8|2421.7|2421.4|34
1636560330000|2021-11-10 16:05:30|2421.9|2421.6|2421.2|2420.9|2421.9|2421.6|2421.1|2420.8|33
1636560340000|2021-11-10 16:05:40|2421.1|2420.8|2420.1|2419.8|2421.1|2420.8|2419.8|2419.5|105
1636560350000|2021-11-10 16:05:50|2420|2419.7|2420.2|2419.9|2420.2|2419.9|2419.3|2419|71
1636560360000|2021-11-10 16:06:00|2420|2419.7|2419.7|2419.4|2420.2|2419.9|2419.7|2419.4|34
1636560370000|2021-11-10 16:06:10|2419.8|2419.5|2419|2418.7|2419.8|2419.5|2418.8|2418.5|82
1636560380000|2021-11-10 16:06:20|2418.9|2418.6|2419.2|2418.9|2419.4|2419.1|2418.9|2418.6|64
1636560390000|2021-11-10 16:06:30|2419.3|2419|2420|2419.7|2420|2419.7|2419.3|2419|23
1636560400000|2021-11-10 16:06:40|2419.9|2419.6|2420.3|2420|2420.5|2420.2|2419.8|2419.5|35
1636560410000|2021-11-10 16:06:50|2420.4|2420.1|2419.9|2419.6|2420.4|2420.1|2419.6|2419.3|29
1636560420000|2021-11-10 16:07:00|2419.6|2419.3|2419.3|2419|2419.7|2419.4|2419.1|2418.8|36
1636560430000|2021-11-10 16:07:10|2419.4|2419.1|2419.6|2419.3|2419.7|2419.4|2419.4|2419.1|16
1636560440000|2021-11-10 16:07:20|2419.5|2419.2|2419.2|2418.9|2419.6|2419.3|2419.2|2418.9|25
1636560450000|2021-11-10 16:07:30|2419.3|2419|2419.4|2419.1|2419.5|2419.2|2419|2418.7|30
1636560460000|2021-11-10 16:07:40|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.3|2419|9
1636560470000|2021-11-10 16:07:50|2419.4|2419.1|2419.3|2419|2419.8|2419.5|2419.2|2418.9|16
1636560480000|2021-11-10 16:08:00|2419.5|2419.2|2420.1|2419.8|2420.2|2419.9|2419.5|2419.2|23
1636560490000|2021-11-10 16:08:10|2420|2419.7|2420.3|2420|2420.3|2420|2419.9|2419.6|21
1636560500000|2021-11-10 16:08:20|2420.4|2420.1|2420.2|2419.9|2420.5|2420.2|2420.2|2419.9|27
1636560510000|2021-11-10 16:08:30|2420.1|2419.8|2420.6|2420.3|2420.8|2420.5|2420.1|2419.8|22
1636560520000|2021-11-10 16:08:40|2420.7|2420.4|2420.2|2419.9|2420.7|2420.4|2420.2|2419.9|17
1636560530000|2021-11-10 16:08:50|2420|2419.7|2419.8|2419.5|2420|2419.7|2419.7|2419.4|28
1636560540000|2021-11-10 16:09:00|2419.7|2419.4|2419.8|2419.5|2420|2419.7|2419.6|2419.3|22
1636560550000|2021-11-10 16:09:10|2419.9|2419.6|2420.1|2419.8|2420.1|2419.8|2419.8|2419.5|16
1636560560000|2021-11-10 16:09:20|2420|2419.7|2419.7|2419.4|2420.1|2419.8|2419.7|2419.4|33
1636560570000|2021-11-10 16:09:30|2419.8|2419.5|2419.2|2418.9|2419.8|2419.5|2419.1|2418.8|33
1636560580000|2021-11-10 16:09:40|2419.3|2419|2419.9|2419.6|2419.9|2419.6|2419.2|2418.9|19
1636560590000|2021-11-10 16:09:50|2419.8|2419.5|2420.2|2419.9|2420.5|2420.2|2419.8|2419.5|17
1636560600000|2021-11-10 16:10:00|2420.1|2419.8|2420.3|2420|2420.3|2420|2419.9|2419.6|29
1636560610000|2021-11-10 16:10:10|2420.2|2419.9|2420.8|2420.5|2420.8|2420.5|2420.2|2419.9|26
1636560620000|2021-11-10 16:10:20|2420.7|2420.4|2420.5|2420.2|2420.7|2420.4|2420.4|2420.1|14
1636560630000|2021-11-10 16:10:30|2420.4|2420.1|2420.5|2420.2|2420.5|2420.2|2420.2|2419.9|22
1636560640000|2021-11-10 16:10:40|2420.4|2420.1|2420.8|2420.5|2420.8|2420.5|2420.3|2420|32
1636560650000|2021-11-10 16:10:50|2420.9|2420.6|2421.6|2421.3|2421.8|2421.5|2420.8|2420.5|84
1636560660000|2021-11-10 16:11:00|2421.7|2421.4|2421.7|2421.4|2422.1|2421.8|2421.7|2421.4|51
1636560670000|2021-11-10 16:11:10|2421.6|2421.3|2422.1|2421.8|2422.1|2421.8|2421.6|2421.3|40
1636560680000|2021-11-10 16:11:20|2422|2421.7|2421.7|2421.4|2422|2421.7|2421.5|2421.2|37
1636560690000|2021-11-10 16:11:30|2421.5|2421.2|2421.7|2421.4|2421.8|2421.5|2421.3|2421|35
1636560700000|2021-11-10 16:11:40|2421.6|2421.3|2421.5|2421.2|2421.9|2421.6|2421.5|2421.2|45
1636560710000|2021-11-10 16:11:50|2421.6|2421.3|2422.4|2422.1|2422.5|2422.2|2421.6|2421.3|61
1636560720000|2021-11-10 16:12:00|2422.5|2422.2|2422.2|2421.9|2422.6|2422.3|2422.2|2421.9|91
1636560730000|2021-11-10 16:12:10|2422.3|2422|2422.5|2422.2|2422.6|2422.3|2422.3|2422|92
1636560740000|2021-11-10 16:12:20|2422.4|2422.1|2422.4|2422.1|2422.5|2422.2|2422.2|2421.9|46
1636560750000|2021-11-10 16:12:30|2422.3|2422|2422.4|2422.1|2422.6|2422.3|2422.3|2422|29
1636560760000|2021-11-10 16:12:40|2422.3|2422|2422.9|2422.6|2423|2422.7|2422.3|2422|69
1636560770000|2021-11-10 16:12:50|2422.8|2422.5|2423.2|2422.9|2423.2|2422.9|2422.8|2422.5|88
1636560780000|2021-11-10 16:13:00|2423.1|2422.8|2422.3|2422|2423.1|2422.8|2422.2|2421.9|48
1636560790000|2021-11-10 16:13:10|2422.4|2422.1|2422.4|2422.1|2422.5|2422.2|2421.9|2421.6|36
1636560800000|2021-11-10 16:13:20|2422.3|2422|2422.2|2421.9|2422.5|2422.2|2422|2421.7|37
1636560810000|2021-11-10 16:13:30|2422.3|2422|2422.3|2422|2422.3|2422|2422.1|2421.8|39
1636560820000|2021-11-10 16:13:40|2422.4|2422.1|2422.6|2422.3|2422.8|2422.5|2422.4|2422.1|36
1636560830000|2021-11-10 16:13:50|2422.5|2422.2|2422.1|2421.8|2422.6|2422.3|2422|2421.7|36
1636560840000|2021-11-10 16:14:00|2422.2|2421.9|2422.2|2421.9|2422.3|2422|2422|2421.7|28
1636560850000|2021-11-10 16:14:10|2422.3|2422|2422.4|2422.1|2422.6|2422.3|2422.2|2421.9|54
1636560860000|2021-11-10 16:14:20|2422.5|2422.2|2422.2|2421.9|2422.5|2422.2|2421.8|2421.5|36
1636560870000|2021-11-10 16:14:30|2422.3|2422|2422.9|2422.6|2423.2|2422.9|2422.2|2421.9|52
1636560880000|2021-11-10 16:14:40|2422.8|2422.5|2422.7|2422.4|2422.9|2422.6|2422.6|2422.3|9
1636560890000|2021-11-10 16:14:50|2422.8|2422.5|2422.4|2422.1|2422.8|2422.5|2422.3|2422|28
1636560900000|2021-11-10 16:15:00|2422.3|2422|2422.7|2422.4|2422.8|2422.5|2422.1|2421.8|14
1636560910000|2021-11-10 16:15:10|2422.6|2422.3|2423|2422.7|2423.1|2422.8|2422.6|2422.3|16
1636560920000|2021-11-10 16:15:20|2423.1|2422.8|2423.5|2423.2|2423.5|2423.2|2423|2422.7|23
1636560930000|2021-11-10 16:15:30|2423.6|2423.3|2423.4|2423.1|2423.7|2423.4|2423.4|2423.1|41
1636560940000|2021-11-10 16:15:40|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.2|2422.9|13
1636560950000|2021-11-10 16:15:50|2423.3|2423|2423.6|2423.3|2423.6|2423.3|2423.3|2423|12
1636560960000|2021-11-10 16:16:00|2423.5|2423.2|2423.9|2423.6|2423.9|2423.6|2423.5|2423.2|43
1636560970000|2021-11-10 16:16:10|2423.8|2423.5|2423.5|2423.2|2423.9|2423.6|2423.5|2423.2|15
1636560980000|2021-11-10 16:16:20|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.2|2422.9|32
1636560990000|2021-11-10 16:16:30|2423.6|2423.3|2424.1|2423.8|2424.1|2423.8|2423.6|2423.3|29
1636561000000|2021-11-10 16:16:40|2424|2423.7|2423.9|2423.6|2424.1|2423.8|2423.8|2423.5|15
1636561010000|2021-11-10 16:16:50|2423.8|2423.5|2424|2423.7|2424.1|2423.8|2423.7|2423.4|17
1636561020000|2021-11-10 16:17:00|2423.9|2423.6|2424.2|2423.9|2424.2|2423.9|2423.7|2423.4|37
1636561030000|2021-11-10 16:17:10|2424.1|2423.8|2423.6|2423.3|2424.1|2423.8|2423.6|2423.3|25
1636561040000|2021-11-10 16:17:20|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|56
1636561050000|2021-11-10 16:17:30|2423.6|2423.3|2423.2|2422.9|2423.7|2423.4|2423.2|2422.9|44
1636561060000|2021-11-10 16:17:40|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.3|2423|14
1636561070000|2021-11-10 16:17:50|2423.3|2423|2423.2|2422.9|2423.5|2423.2|2422.9|2422.6|35
1636561080000|2021-11-10 16:18:00|2423.1|2422.8|2423.5|2423.2|2423.6|2423.3|2423|2422.7|12
1636561090000|2021-11-10 16:18:10|2423.4|2423.1|2423.1|2422.8|2423.4|2423.1|2423.1|2422.8|7
1636561100000|2021-11-10 16:18:20|2423|2422.7|2423|2422.7|2423.1|2422.8|2422.8|2422.5|21
1636561110000|2021-11-10 16:18:30|2422.9|2422.6|2422.8|2422.5|2423.2|2422.9|2422.7|2422.4|21
1636561120000|2021-11-10 16:18:40|2422.9|2422.6|2423|2422.7|2423|2422.7|2422.8|2422.5|2
1636561130000|2021-11-10 16:18:50|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|2422.8|2422.5|10
1636561140000|2021-11-10 16:19:00|2423.2|2422.9|2423.1|2422.8|2423.5|2423.2|2423.1|2422.8|16
1636561150000|2021-11-10 16:19:10|2423.2|2422.9|2423|2422.7|2423.3|2423|2422.9|2422.6|14
1636561160000|2021-11-10 16:19:20|2423.1|2422.8|2423|2422.7|2423.2|2422.9|2423|2422.7|4
1636561170000|2021-11-10 16:19:30|2422.9|2422.6|2422.7|2422.4|2422.9|2422.6|2422.7|2422.4|9
1636561180000|2021-11-10 16:19:40|2422.6|2422.3|2422.3|2422|2422.6|2422.3|2422.3|2422|23
1636561190000|2021-11-10 16:19:50|2422.4|2422.1|2422.6|2422.3|2422.6|2422.3|2422.3|2422|15
1636561200000|2021-11-10 16:20:00|2422.7|2422.4|2422.6|2422.3|2423|2422.7|2422.6|2422.3|16
1636561210000|2021-11-10 16:20:10|2422.7|2422.4|2423|2422.7|2423.1|2422.8|2422.7|2422.4|6
1636561220000|2021-11-10 16:20:20|2423.1|2422.8|2422.5|2422.2|2423.2|2422.9|2422.5|2422.2|10
1636561230000|2021-11-10 16:20:30|2422.4|2422.1|2421.9|2421.6|2422.4|2422.1|2421.8|2421.5|34
1636561240000|2021-11-10 16:20:40|2422|2421.7|2422.2|2421.9|2422.2|2421.9|2421.9|2421.6|12
1636561250000|2021-11-10 16:20:50|2422.3|2422|2422.5|2422.2|2422.6|2422.3|2422.3|2422|10
1636561260000|2021-11-10 16:21:00|2422.4|2422.1|2422.4|2422.1|2422.6|2422.3|2422.2|2421.9|7
1636561270000|2021-11-10 16:21:10|2422.3|2422|2422.3|2422|2422.6|2422.3|2422|2421.7|19
1636561280000|2021-11-10 16:21:20|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.1|2421.8|9
1636561290000|2021-11-10 16:21:30|2422.5|2422.2|2422.5|2422.2|2422.6|2422.3|2422.3|2422|47
1636561300000|2021-11-10 16:21:40|2422.6|2422.3|2422.5|2422.2|2422.7|2422.4|2422.5|2422.2|17
1636561310000|2021-11-10 16:21:50|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.2|2421.9|20
1636561320000|2021-11-10 16:22:00|2422.4|2422.1|2422.3|2422|2422.5|2422.2|2422.3|2422|7
1636561330000|2021-11-10 16:22:10|2422.2|2421.9|2422.3|2422|2422.4|2422.1|2422.1|2421.8|29
1636561340000|2021-11-10 16:22:20|2422.5|2422.2|2422.3|2422|2422.6|2422.3|2422.3|2422|25
1636561350000|2021-11-10 16:22:30|2422.4|2422.1|2422.3|2422|2422.6|2422.3|2422.3|2422|13
1636561360000|2021-11-10 16:22:40|2422.2|2421.9|2422.7|2422.4|2422.7|2422.4|2422.2|2421.9|19
1636561370000|2021-11-10 16:22:50|2422.6|2422.3|2423.1|2422.8|2423.3|2423|2422.5|2422.2|42
1636561380000|2021-11-10 16:23:00|2423|2422.7|2423.2|2422.9|2423.3|2423|2422.8|2422.5|18
1636561390000|2021-11-10 16:23:10|2423.1|2422.8|2422.9|2422.6|2423.2|2422.9|2422.8|2422.5|7
1636561400000|2021-11-10 16:23:20|2423|2422.7|2423.3|2423|2423.4|2423.1|2422.9|2422.6|10
1636561410000|2021-11-10 16:23:30|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.3|2423|9
1636561420000|2021-11-10 16:23:40|2423.6|2423.3|2423.6|2423.3|2423.7|2423.4|2423.5|2423.2|15
1636561430000|2021-11-10 16:23:50|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.3|2423|7
1636561440000|2021-11-10 16:24:00|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.3|2423|24
1636561450000|2021-11-10 16:24:10|2423.4|2423.1|2423.3|2423|2423.5|2423.2|2423.1|2422.8|19
1636561460000|2021-11-10 16:24:20|2423.2|2422.9|2422.5|2422.2|2423.3|2423|2422.5|2422.2|28
1636561470000|2021-11-10 16:24:30|2422.6|2422.3|2422.7|2422.4|2422.8|2422.5|2422.3|2422|11
1636561480000|2021-11-10 16:24:40|2422.6|2422.3|2422.4|2422.1|2422.7|2422.4|2422.3|2422|10
1636561490000|2021-11-10 16:24:50|2422.3|2422|2422.3|2422|2422.5|2422.2|2422.2|2421.9|13
1636561500000|2021-11-10 16:25:00|2422.4|2422.1|2422.8|2422.5|2422.8|2422.5|2422.1|2421.8|23
1636561510000|2021-11-10 16:25:10|2422.7|2422.4|2422.8|2422.5|2423|2422.7|2422.7|2422.4|18
1636561520000|2021-11-10 16:25:20|2422.9|2422.6|2422.6|2422.3|2422.9|2422.6|2422.4|2422.1|12
1636561530000|2021-11-10 16:25:30|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.4|2422.1|14
1636561540000|2021-11-10 16:25:40|2422.7|2422.4|2422.4|2422.1|2422.7|2422.4|2422.3|2422|13
1636561550000|2021-11-10 16:25:50|2422.3|2422|2422.6|2422.3|2422.6|2422.3|2422.3|2422|8
1636561560000|2021-11-10 16:26:00|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.2|2421.9|20
1636561570000|2021-11-10 16:26:10|2422.4|2422.1|2421.9|2421.6|2422.4|2422.1|2421.9|2421.6|15
1636561580000|2021-11-10 16:26:20|2422|2421.7|2421.7|2421.4|2422|2421.7|2421.6|2421.3|21
1636561590000|2021-11-10 16:26:30|2421.8|2421.5|2422.1|2421.8|2422.2|2421.9|2421.5|2421.2|25
1636561600000|2021-11-10 16:26:40|2422.2|2421.9|2422.1|2421.8|2422.3|2422|2421.8|2421.5|19
1636561610000|2021-11-10 16:26:50|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|2421.9|2421.6|15
1636561620000|2021-11-10 16:27:00|2421.9|2421.6|2421.7|2421.4|2421.9|2421.6|2421.6|2421.3|17
1636561630000|2021-11-10 16:27:10|2421.6|2421.3|2421.5|2421.2|2421.8|2421.5|2421.4|2421.1|17
1636561640000|2021-11-10 16:27:20|2421.4|2421.1|2420.9|2420.6|2421.4|2421.1|2420.9|2420.6|40
1636561650000|2021-11-10 16:27:30|2421|2420.7|2421.4|2421.1|2421.5|2421.2|2420.9|2420.6|33
1636561660000|2021-11-10 16:27:40|2421.5|2421.2|2421.4|2421.1|2421.5|2421.2|2421.1|2420.8|8
1636561670000|2021-11-10 16:27:50|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.1|2420.8|12
1636561680000|2021-11-10 16:28:00|2421.2|2420.9|2421.2|2420.9|2421.4|2421.1|2421|2420.7|15
1636561690000|2021-11-10 16:28:10|2421.4|2421.1|2421.1|2420.8|2421.4|2421.1|2421|2420.7|18
1636561700000|2021-11-10 16:28:20|2421|2420.7|2421.6|2421.3|2421.6|2421.3|2421|2420.7|19
1636561710000|2021-11-10 16:28:30|2421.7|2421.4|2421.6|2421.3|2421.9|2421.6|2421.6|2421.3|12
1636561720000|2021-11-10 16:28:40|2421.5|2421.2|2421.6|2421.3|2421.8|2421.5|2421.4|2421.1|14
1636561730000|2021-11-10 16:28:50|2421.5|2421.2|2421.6|2421.3|2421.8|2421.5|2421.4|2421.1|21
1636561740000|2021-11-10 16:29:00|2421.8|2421.5|2421.6|2421.3|2421.8|2421.5|2421.6|2421.3|24
1636561750000|2021-11-10 16:29:10|2421.7|2421.4|2421.2|2420.9|2421.9|2421.6|2421|2420.7|20
1636561760000|2021-11-10 16:29:20|2421.1|2420.8|2420.6|2420.3|2421.3|2421|2420.6|2420.3|36
1636561770000|2021-11-10 16:29:30|2420.5|2420.2|2420.9|2420.6|2421|2420.7|2420.5|2420.2|40
1636561780000|2021-11-10 16:29:40|2421|2420.7|2420.6|2420.3|2421.2|2420.9|2420.6|2420.3|19
1636561790000|2021-11-10 16:29:50|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.4|2420.1|49
1636561800000|2021-11-10 16:30:00|2420.8|2420.5|2421|2420.7|2421.3|2421|2420.8|2420.5|66
1636561810000|2021-11-10 16:30:10|2421.2|2420.9|2421.5|2421.2|2421.6|2421.3|2421.1|2420.8|45
1636561820000|2021-11-10 16:30:20|2421.4|2421.1|2420.5|2420.2|2421.4|2421.1|2420.5|2420.2|13
1636561830000|2021-11-10 16:30:30|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.4|2420.1|12
1636561840000|2021-11-10 16:30:40|2420.6|2420.3|2420.8|2420.5|2420.8|2420.5|2420.5|2420.2|10
1636561850000|2021-11-10 16:30:50|2420.9|2420.6|2421.8|2421.5|2421.8|2421.5|2420.9|2420.6|20
1636561860000|2021-11-10 16:31:00|2421.7|2421.4|2421.2|2420.9|2421.7|2421.4|2421.2|2420.9|15
1636561870000|2021-11-10 16:31:10|2421|2420.7|2421|2420.7|2421.2|2420.9|2420.8|2420.5|18
1636561880000|2021-11-10 16:31:20|2421.1|2420.8|2420.7|2420.4|2421.4|2421.1|2420.7|2420.4|28
1636561890000|2021-11-10 16:31:30|2420.6|2420.3|2420.9|2420.6|2420.9|2420.6|2420.5|2420.2|16
1636561900000|2021-11-10 16:31:40|2420.8|2420.5|2421|2420.7|2421|2420.7|2420.8|2420.5|13
1636561910000|2021-11-10 16:31:50|2420.9|2420.6|2420.6|2420.3|2421|2420.7|2420.6|2420.3|36
1636561920000|2021-11-10 16:32:00|2420.7|2420.4|2420.8|2420.5|2420.9|2420.6|2420.4|2420.1|23
1636561930000|2021-11-10 16:32:10|2420.9|2420.6|2421.3|2421|2421.7|2421.4|2420.9|2420.6|60
1636561940000|2021-11-10 16:32:20|2421.4|2421.1|2420.6|2420.3|2421.4|2421.1|2420.4|2420.1|13
1636561950000|2021-11-10 16:32:30|2420.5|2420.2|2420.7|2420.4|2420.8|2420.5|2420.4|2420.1|17
1636561960000|2021-11-10 16:32:40|2420.6|2420.3|2422|2421.7|2422|2421.7|2420.6|2420.3|36
1636561970000|2021-11-10 16:32:50|2421.9|2421.6|2421.4|2421.1|2422|2421.7|2421.4|2421.1|21
1636561980000|2021-11-10 16:33:00|2421.5|2421.2|2420.5|2420.2|2421.7|2421.4|2420.5|2420.2|35
1636561990000|2021-11-10 16:33:10|2420.6|2420.3|2420.8|2420.5|2420.8|2420.5|2420.5|2420.2|14
1636562000000|2021-11-10 16:33:20|2420.9|2420.6|2420.6|2420.3|2421|2420.7|2420.5|2420.2|53
1636562010000|2021-11-10 16:33:30|2420.5|2420.2|2421|2420.7|2421.2|2420.9|2420.5|2420.2|21
1636562020000|2021-11-10 16:33:40|2420.9|2420.6|2421.6|2421.3|2421.6|2421.3|2420.9|2420.6|20
1636562030000|2021-11-10 16:33:50|2421.7|2421.4|2422.4|2422.1|2422.6|2422.3|2421.6|2421.3|36
1636562040000|2021-11-10 16:34:00|2422.3|2422|2423|2422.7|2423.1|2422.8|2422.3|2422|59
1636562050000|2021-11-10 16:34:10|2422.9|2422.6|2423.1|2422.8|2423.2|2422.9|2422.9|2422.6|23
1636562060000|2021-11-10 16:34:20|2423|2422.7|2423.2|2422.9|2423.3|2423|2423|2422.7|9
1636562070000|2021-11-10 16:34:30|2423.3|2423|2423.3|2423|2423.4|2423.1|2423.2|2422.9|35
1636562080000|2021-11-10 16:34:40|2423.4|2423.1|2423|2422.7|2423.4|2423.1|2422.9|2422.6|12
1636562090000|2021-11-10 16:34:50|2423.1|2422.8|2422.9|2422.6|2423.2|2422.9|2422.9|2422.6|8
1636562100000|2021-11-10 16:35:00|2423.2|2422.9|2423.5|2423.2|2423.5|2423.2|2422.9|2422.6|39
1636562110000|2021-11-10 16:35:10|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.2|2422.9|21
1636562120000|2021-11-10 16:35:20|2423.6|2423.3|2423.4|2423.1|2423.7|2423.4|2423.4|2423.1|19
1636562130000|2021-11-10 16:35:30|2423.3|2423|2423.2|2422.9|2423.4|2423.1|2423.1|2422.8|25
1636562140000|2021-11-10 16:35:40|2423.1|2422.8|2422.4|2422.1|2423.1|2422.8|2422.4|2422.1|46
1636562150000|2021-11-10 16:35:50|2422.5|2422.2|2421.9|2421.6|2422.5|2422.2|2421.8|2421.5|154
1636562160000|2021-11-10 16:36:00|2421.8|2421.5|2422.7|2422.4|2422.8|2422.5|2421.7|2421.4|48
1636562170000|2021-11-10 16:36:10|2422.6|2422.3|2422.5|2422.2|2422.7|2422.4|2422.2|2421.9|46
1636562180000|2021-11-10 16:36:20|2422.4|2422.1|2422.3|2422|2422.4|2422.1|2421.9|2421.6|15
1636562190000|2021-11-10 16:36:30|2422.2|2421.9|2422.2|2421.9|2422.2|2421.9|2421.9|2421.6|10
1636562200000|2021-11-10 16:36:40|2422.1|2421.8|2422.5|2422.2|2422.5|2422.2|2422.1|2421.8|14
1636562210000|2021-11-10 16:36:50|2422.6|2422.3|2422.5|2422.2|2422.9|2422.6|2422.4|2422.1|23
1636562220000|2021-11-10 16:37:00|2422.4|2422.1|2421.9|2421.6|2422.5|2422.2|2421.9|2421.6|32
1636562230000|2021-11-10 16:37:10|2421.8|2421.5|2422.7|2422.4|2422.7|2422.4|2421.8|2421.5|27
1636562240000|2021-11-10 16:37:20|2422.9|2422.6|2423|2422.7|2423.2|2422.9|2422.7|2422.4|34
1636562250000|2021-11-10 16:37:30|2422.9|2422.6|2422.8|2422.5|2423.1|2422.8|2422.8|2422.5|28
1636562260000|2021-11-10 16:37:40|2422.9|2422.6|2422.9|2422.6|2423.2|2422.9|2422.8|2422.5|22
1636562270000|2021-11-10 16:37:50|2423|2422.7|2422.9|2422.6|2423.3|2423|2422.9|2422.6|26
1636562280000|2021-11-10 16:38:00|2423.1|2422.8|2423.2|2422.9|2423.3|2423|2422.9|2422.6|33
1636562290000|2021-11-10 16:38:10|2423.1|2422.8|2422.9|2422.6|2423.2|2422.9|2422.9|2422.6|84
1636562300000|2021-11-10 16:38:20|2422.8|2422.5|2422.8|2422.5|2422.9|2422.6|2422.5|2422.2|53
1636562310000|2021-11-10 16:38:30|2422.9|2422.6|2422.6|2422.3|2423.1|2422.8|2422.5|2422.2|37
1636562320000|2021-11-10 16:38:40|2422.7|2422.4|2422.8|2422.5|2422.8|2422.5|2422.4|2422.1|10
1636562330000|2021-11-10 16:38:50|2422.7|2422.4|2422.6|2422.3|2422.8|2422.5|2422.4|2422.1|13
1636562340000|2021-11-10 16:39:00|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.2|2421.9|12
1636562350000|2021-11-10 16:39:10|2422.3|2422|2422.5|2422.2|2422.5|2422.2|2422.1|2421.8|19
1636562360000|2021-11-10 16:39:20|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.6|2422.3|12
1636562370000|2021-11-10 16:39:30|2422.8|2422.5|2422.3|2422|2422.8|2422.5|2422.1|2421.8|5
1636562380000|2021-11-10 16:39:40|2422.2|2421.9|2422.3|2422|2422.4|2422.1|2422.2|2421.9|5
1636562390000|2021-11-10 16:39:50|2422.4|2422.1|2422.3|2422|2422.5|2422.2|2422.3|2422|3
1636562400000|2021-11-10 16:40:00|2422.4|2422.1|2422.2|2421.9|2422.5|2422.2|2422.2|2421.9|11
1636562410000|2021-11-10 16:40:10|2422.3|2422|2422|2421.7|2422.3|2422|2421.9|2421.6|13
1636562420000|2021-11-10 16:40:20|2422.2|2421.9|2422.3|2422|2422.3|2422|2422.1|2421.8|21
1636562430000|2021-11-10 16:40:30|2422.4|2422.1|2422|2421.7|2422.4|2422.1|2421.9|2421.6|29
1636562440000|2021-11-10 16:40:40|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.2|2421.9|20
1636562450000|2021-11-10 16:40:50|2422.3|2422|2422.5|2422.2|2422.6|2422.3|2422|2421.7|57
1636562460000|2021-11-10 16:41:00|2422.6|2422.3|2423.2|2422.9|2423.3|2423|2422.5|2422.2|31
1636562470000|2021-11-10 16:41:10|2423.3|2423|2423.4|2423.1|2423.6|2423.3|2423.3|2423|18
1636562480000|2021-11-10 16:41:20|2423.3|2423|2423.4|2423.1|2423.5|2423.2|2423.3|2423|10
1636562490000|2021-11-10 16:41:30|2423.5|2423.2|2423.5|2423.2|2423.6|2423.3|2423.4|2423.1|81
1636562500000|2021-11-10 16:41:40|2423.6|2423.3|2423.4|2423.1|2423.6|2423.3|2423.4|2423.1|16
1636562510000|2021-11-10 16:41:50|2423.2|2422.9|2423|2422.7|2423.2|2422.9|2422.8|2422.5|14
1636562520000|2021-11-10 16:42:00|2422.7|2422.4|2422.3|2422|2422.7|2422.4|2422.1|2421.8|7
1636562530000|2021-11-10 16:42:10|2422.2|2421.9|2422.1|2421.8|2422.3|2422|2421.9|2421.6|9
1636562540000|2021-11-10 16:42:20|2422|2421.7|2422|2421.7|2422|2421.7|2421.9|2421.6|14
1636562550000|2021-11-10 16:42:30|2421.9|2421.6|2422|2421.7|2422|2421.7|2421.7|2421.4|16
1636562560000|2021-11-10 16:42:40|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.8|2421.5|29
1636562570000|2021-11-10 16:42:50|2422|2421.7|2421.9|2421.6|2422.3|2422|2421.9|2421.6|37
1636562580000|2021-11-10 16:43:00|2421.7|2421.4|2421.5|2421.2|2421.9|2421.6|2421.5|2421.2|34
1636562590000|2021-11-10 16:43:10|2421.4|2421.1|2420.4|2420.1|2421.5|2421.2|2420.3|2420|94
1636562600000|2021-11-10 16:43:20|2420.2|2419.9|2420.1|2419.8|2420.3|2420|2420|2419.7|114
1636562610000|2021-11-10 16:43:30|2420|2419.7|2420|2419.7|2420.2|2419.9|2419.7|2419.4|39
1636562620000|2021-11-10 16:43:40|2419.9|2419.6|2419.7|2419.4|2420|2419.7|2419.4|2419.1|39
1636562630000|2021-11-10 16:43:50|2419.8|2419.5|2420.3|2420|2420.3|2420|2419.7|2419.4|48
1636562640000|2021-11-10 16:44:00|2420.4|2420.1|2420.3|2420|2420.6|2420.3|2420.1|2419.8|38
1636562650000|2021-11-10 16:44:10|2420.2|2419.9|2420.5|2420.2|2420.7|2420.4|2420.1|2419.8|37
1636562660000|2021-11-10 16:44:20|2420.6|2420.3|2419.8|2419.5|2420.6|2420.3|2419.8|2419.5|18
1636562670000|2021-11-10 16:44:30|2419.7|2419.4|2419.2|2418.9|2419.8|2419.5|2419.2|2418.9|119
1636562680000|2021-11-10 16:44:40|2419.5|2419.2|2419.6|2419.3|2419.6|2419.3|2419.3|2419|17
1636562690000|2021-11-10 16:44:50|2419.5|2419.2|2419.2|2418.9|2419.6|2419.3|2419|2418.7|13
1636562700000|2021-11-10 16:45:00|2419.1|2418.8|2419.2|2418.9|2419.3|2419|2419.1|2418.8|24
1636562710000|2021-11-10 16:45:10|2419.3|2419|2419.9|2419.6|2419.9|2419.6|2419.3|2419|10
1636562720000|2021-11-10 16:45:20|2419.8|2419.5|2420.3|2420|2420.4|2420.1|2419.8|2419.5|29
1636562730000|2021-11-10 16:45:30|2420.4|2420.1|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|9
1636562740000|2021-11-10 16:45:40|2420.5|2420.2|2420.9|2420.6|2420.9|2420.6|2420.4|2420.1|39
1636562750000|2021-11-10 16:45:50|2421|2420.7|2420.9|2420.6|2421.1|2420.8|2420.8|2420.5|34
1636562760000|2021-11-10 16:46:00|2420.8|2420.5|2421.3|2421|2421.3|2421|2420.8|2420.5|38
1636562770000|2021-11-10 16:46:10|2421.5|2421.2|2421.3|2421|2421.6|2421.3|2421.3|2421|99
1636562780000|2021-11-10 16:46:20|2421.4|2421.1|2421.2|2420.9|2421.5|2421.2|2421|2420.7|69
1636562790000|2021-11-10 16:46:30|2421.1|2420.8|2421.3|2421|2421.7|2421.4|2421|2420.7|41
1636562800000|2021-11-10 16:46:40|2421.4|2421.1|2421.7|2421.4|2422|2421.7|2421.4|2421.1|43
1636562810000|2021-11-10 16:46:50|2421.8|2421.5|2421.7|2421.4|2421.9|2421.6|2421.7|2421.4|20
1636562820000|2021-11-10 16:47:00|2421.8|2421.5|2421.9|2421.6|2421.9|2421.6|2421.5|2421.2|54
1636562830000|2021-11-10 16:47:10|2421.8|2421.5|2422.4|2422.1|2422.4|2422.1|2421.7|2421.4|76
1636562840000|2021-11-10 16:47:20|2422.5|2422.2|2422.7|2422.4|2422.7|2422.4|2422.4|2422.1|70
1636562850000|2021-11-10 16:47:30|2422.6|2422.3|2422.4|2422.1|2422.6|2422.3|2422.2|2421.9|21
1636562860000|2021-11-10 16:47:40|2422.3|2422|2422.2|2421.9|2422.3|2422|2422|2421.7|14
1636562870000|2021-11-10 16:47:50|2422.1|2421.8|2422.4|2422.1|2422.5|2422.2|2422|2421.7|18
1636562880000|2021-11-10 16:48:00|2422.2|2421.9|2422.4|2422.1|2422.4|2422.1|2422.2|2421.9|22
1636562890000|2021-11-10 16:48:10|2422.3|2422|2422.5|2422.2|2422.6|2422.3|2422.2|2421.9|47
1636562900000|2021-11-10 16:48:20|2422.4|2422.1|2422.6|2422.3|2422.7|2422.4|2422.4|2422.1|27
1636562910000|2021-11-10 16:48:30|2422.5|2422.2|2422.7|2422.4|2422.7|2422.4|2422.5|2422.2|18
1636562920000|2021-11-10 16:48:40|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|37
1636562930000|2021-11-10 16:48:50|2422.7|2422.4|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|29
1636562940000|2021-11-10 16:49:00|2422.5|2422.2|2422.6|2422.3|2422.7|2422.4|2422.4|2422.1|15
1636562950000|2021-11-10 16:49:10|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.6|2422.3|11
1636562960000|2021-11-10 16:49:20|2423|2422.7|2423.2|2422.9|2423.3|2423|2423|2422.7|25
1636562970000|2021-11-10 16:49:30|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.1|2422.8|15
1636562980000|2021-11-10 16:49:40|2423.3|2423|2423.6|2423.3|2423.6|2423.3|2423.3|2423|25
1636562990000|2021-11-10 16:49:50|2423.5|2423.2|2423.5|2423.2|2423.7|2423.4|2423.4|2423.1|21
1636563000000|2021-11-10 16:50:00|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.5|2423.2|21
1636563010000|2021-11-10 16:50:10|2423.6|2423.3|2423.9|2423.6|2424.1|2423.8|2423.6|2423.3|63
1636563020000|2021-11-10 16:50:20|2424|2423.7|2424.1|2423.8|2424.1|2423.8|2423.8|2423.5|26
1636563030000|2021-11-10 16:50:30|2424|2423.7|2423.8|2423.5|2424.3|2424|2423.8|2423.5|143
1636563040000|2021-11-10 16:50:40|2423.7|2423.4|2424|2423.7|2424|2423.7|2423.7|2423.4|18
1636563050000|2021-11-10 16:50:50|2424.2|2423.9|2423.7|2423.4|2424.2|2423.9|2423.7|2423.4|20
1636563060000|2021-11-10 16:51:00|2423.6|2423.3|2423.8|2423.5|2423.9|2423.6|2423.6|2423.3|11
1636563070000|2021-11-10 16:51:10|2423.7|2423.4|2423.9|2423.6|2424|2423.7|2423.7|2423.4|19
1636563080000|2021-11-10 16:51:20|2423.8|2423.5|2424.4|2424.1|2424.4|2424.1|2423.8|2423.5|21
1636563090000|2021-11-10 16:51:30|2424.5|2424.2|2425.2|2424.9|2425.4|2425.1|2424.5|2424.2|113
1636563100000|2021-11-10 16:51:40|2425.4|2425.1|2424.8|2424.5|2425.4|2425.1|2424.7|2424.4|50
1636563110000|2021-11-10 16:51:50|2424.9|2424.6|2424.5|2424.2|2424.9|2424.6|2424.5|2424.2|18
1636563120000|2021-11-10 16:52:00|2424.4|2424.1|2424|2423.7|2424.4|2424.1|2423.8|2423.5|28
1636563130000|2021-11-10 16:52:10|2424.3|2424|2424.6|2424.3|2424.6|2424.3|2424.2|2423.9|16
1636563140000|2021-11-10 16:52:20|2424.9|2424.6|2425.4|2425.1|2425.4|2425.1|2424.9|2424.6|38
1636563150000|2021-11-10 16:52:30|2425.5|2425.2|2424.9|2424.6|2425.5|2425.2|2424.8|2424.5|36
1636563160000|2021-11-10 16:52:40|2424.8|2424.5|2424.5|2424.2|2424.8|2424.5|2424.3|2424|56
1636563170000|2021-11-10 16:52:50|2424.6|2424.3|2424.5|2424.2|2424.8|2424.5|2424.5|2424.2|26
1636563180000|2021-11-10 16:53:00|2424.4|2424.1|2423.7|2423.4|2424.4|2424.1|2423.6|2423.3|42
1636563190000|2021-11-10 16:53:10|2423.6|2423.3|2423.9|2423.6|2423.9|2423.6|2423.6|2423.3|16
1636563200000|2021-11-10 16:53:20|2423.8|2423.5|2423.7|2423.4|2424.1|2423.8|2423.6|2423.3|20
1636563210000|2021-11-10 16:53:30|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.3|2423|8
1636563220000|2021-11-10 16:53:40|2423.4|2423.1|2423.7|2423.4|2423.7|2423.4|2423.2|2422.9|12
1636563230000|2021-11-10 16:53:50|2423.6|2423.3|2423.4|2423.1|2423.7|2423.4|2423.3|2423|11
1636563240000|2021-11-10 16:54:00|2423.5|2423.2|2423.1|2422.8|2423.5|2423.2|2423|2422.7|29
1636563250000|2021-11-10 16:54:10|2423.2|2422.9|2422.8|2422.5|2423.2|2422.9|2422.8|2422.5|15
1636563260000|2021-11-10 16:54:20|2422.6|2422.3|2422.6|2422.3|2422.8|2422.5|2422.3|2422|64
1636563270000|2021-11-10 16:54:30|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.6|2422.3|9
1636563280000|2021-11-10 16:54:40|2422.8|2422.5|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|13
1636563290000|2021-11-10 16:54:50|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.4|2422.1|10
1636563300000|2021-11-10 16:55:00|2422.4|2422.1|2422.8|2422.5|2422.8|2422.5|2422.1|2421.8|22
1636563310000|2021-11-10 16:55:10|2423.1|2422.8|2422.9|2422.6|2423.1|2422.8|2422.6|2422.3|18
1636563320000|2021-11-10 16:55:20|2423|2422.7|2423|2422.7|2423|2422.7|2422.7|2422.4|9
1636563330000|2021-11-10 16:55:30|2423.3|2423|2422.9|2422.6|2423.3|2423|2422.9|2422.6|18
1636563340000|2021-11-10 16:55:40|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|12
1636563350000|2021-11-10 16:55:50|2422.7|2422.4|2422.7|2422.4|2423.1|2422.8|2422.7|2422.4|29
1636563360000|2021-11-10 16:56:00|2422.8|2422.5|2422.4|2422.1|2422.8|2422.5|2422.3|2422|27
1636563370000|2021-11-10 16:56:10|2422.5|2422.2|2423|2422.7|2423.2|2422.9|2422.4|2422.1|29
1636563380000|2021-11-10 16:56:20|2422.9|2422.6|2422.9|2422.6|2423.1|2422.8|2422.8|2422.5|15
1636563390000|2021-11-10 16:56:30|2423|2422.7|2423|2422.7|2423.3|2423|2423|2422.7|36
1636563400000|2021-11-10 16:56:40|2423.1|2422.8|2422.9|2422.6|2423.1|2422.8|2422.8|2422.5|10
1636563410000|2021-11-10 16:56:50|2422.8|2422.5|2422.4|2422.1|2422.8|2422.5|2422.3|2422|35
1636563420000|2021-11-10 16:57:00|2422.3|2422|2421.8|2421.5|2422.4|2422.1|2421.8|2421.5|25
1636563430000|2021-11-10 16:57:10|2421.9|2421.6|2421.9|2421.6|2421.9|2421.6|2421.8|2421.5|10
1636563440000|2021-11-10 16:57:20|2422.1|2421.8|2421.8|2421.5|2422.3|2422|2421.8|2421.5|24
1636563450000|2021-11-10 16:57:30|2421.9|2421.6|2421.3|2421|2421.9|2421.6|2421.3|2421|20
1636563460000|2021-11-10 16:57:40|2421.6|2421.3|2421.7|2421.4|2421.7|2421.4|2421.3|2421|41
1636563470000|2021-11-10 16:57:50|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.6|2421.3|7
1636563480000|2021-11-10 16:58:00|2421.5|2421.2|2421.9|2421.6|2421.9|2421.6|2421.4|2421.1|21
1636563490000|2021-11-10 16:58:10|2421.8|2421.5|2421.1|2420.8|2421.8|2421.5|2421|2420.7|21
1636563500000|2021-11-10 16:58:20|2421|2420.7|2421.2|2420.9|2421.3|2421|2421|2420.7|5
1636563510000|2021-11-10 16:58:30|2421.3|2421|2421.2|2420.9|2421.3|2421|2421|2420.7|5
1636563520000|2021-11-10 16:58:40|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|14
1636563530000|2021-11-10 16:58:50|2421.4|2421.1|2421.6|2421.3|2421.7|2421.4|2421.1|2420.8|30
1636563540000|2021-11-10 16:59:00|2421.8|2421.5|2421.2|2420.9|2421.9|2421.6|2421.2|2420.9|22
1636563550000|2021-11-10 16:59:10|2421.4|2421.1|2421.4|2421.1|2421.6|2421.3|2421.4|2421.1|12
1636563560000|2021-11-10 16:59:20|2421.3|2421|2421.8|2421.5|2421.9|2421.6|2421.3|2421|7
1636563570000|2021-11-10 16:59:30|2421.9|2421.6|2421.7|2421.4|2421.9|2421.6|2421.6|2421.3|16
1636563580000|2021-11-10 16:59:40|2421.6|2421.3|2422.1|2421.8|2422.1|2421.8|2421.6|2421.3|9
1636563590000|2021-11-10 16:59:50|2422|2421.7|2422.1|2421.8|2422.2|2421.9|2422|2421.7|19
1636563600000|2021-11-10 17:00:00|2422|2421.7|2422.3|2422|2422.6|2422.3|2422|2421.7|36
1636563610000|2021-11-10 17:00:10|2422.2|2421.9|2422.2|2421.9|2422.4|2422.1|2422.2|2421.9|37
1636563620000|2021-11-10 17:00:20|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422|2421.7|14
1636563630000|2021-11-10 17:00:30|2422.3|2422|2422|2421.7|2422.8|2422.5|2422|2421.7|54
1636563640000|2021-11-10 17:00:40|2421.7|2421.4|2421.8|2421.5|2421.8|2421.5|2421.5|2421.2|109
1636563650000|2021-11-10 17:00:50|2421.7|2421.4|2421.5|2421.2|2421.9|2421.6|2421.4|2421.1|18
1636563660000|2021-11-10 17:01:00|2421.4|2421.1|2421.5|2421.2|2421.8|2421.5|2421.1|2420.8|23
1636563670000|2021-11-10 17:01:10|2421.7|2421.4|2421.4|2421.1|2421.7|2421.4|2421.3|2421|27
1636563680000|2021-11-10 17:01:20|2421.3|2421|2421.8|2421.5|2421.8|2421.5|2421.2|2420.9|11
1636563690000|2021-11-10 17:01:30|2421.7|2421.4|2422.1|2421.8|2422.1|2421.8|2421.6|2421.3|17
1636563700000|2021-11-10 17:01:40|2422.3|2422|2422.4|2422.1|2422.7|2422.4|2422.3|2422|28
1636563710000|2021-11-10 17:01:50|2422.6|2422.3|2423.2|2422.9|2423.4|2423.1|2422.6|2422.3|30
1636563720000|2021-11-10 17:02:00|2423|2422.7|2422.6|2422.3|2423.1|2422.8|2422.6|2422.3|22
1636563730000|2021-11-10 17:02:10|2422.4|2422.1|2422.4|2422.1|2422.7|2422.4|2422.3|2422|35
1636563740000|2021-11-10 17:02:20|2422.5|2422.2|2422.2|2421.9|2422.8|2422.5|2422.2|2421.9|18
1636563750000|2021-11-10 17:02:30|2422.1|2421.8|2421.7|2421.4|2422.1|2421.8|2421.7|2421.4|20
1636563760000|2021-11-10 17:02:40|2421.8|2421.5|2422|2421.7|2422.2|2421.9|2421.7|2421.4|19
1636563770000|2021-11-10 17:02:50|2421.9|2421.6|2421.7|2421.4|2421.9|2421.6|2421.7|2421.4|17
1636563780000|2021-11-10 17:03:00|2421.6|2421.3|2421.6|2421.3|2421.7|2421.4|2421.3|2421|36
1636563790000|2021-11-10 17:03:10|2421.7|2421.4|2421.3|2421|2421.9|2421.6|2421.2|2420.9|22
1636563800000|2021-11-10 17:03:20|2421.4|2421.1|2421|2420.7|2421.5|2421.2|2421|2420.7|37
1636563810000|2021-11-10 17:03:30|2420.9|2420.6|2420.7|2420.4|2421|2420.7|2420.7|2420.4|42
1636563820000|2021-11-10 17:03:40|2420.6|2420.3|2420.9|2420.6|2421.1|2420.8|2420.6|2420.3|18
1636563830000|2021-11-10 17:03:50|2421.1|2420.8|2421.2|2420.9|2421.4|2421.1|2421.1|2420.8|23
1636563840000|2021-11-10 17:04:00|2421.1|2420.8|2420.7|2420.4|2421.1|2420.8|2420.7|2420.4|30
1636563850000|2021-11-10 17:04:10|2420.8|2420.5|2420.9|2420.6|2421.2|2420.9|2420.7|2420.4|37
1636563860000|2021-11-10 17:04:20|2420.8|2420.5|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|36
1636563870000|2021-11-10 17:04:30|2420.7|2420.4|2420.4|2420.1|2420.8|2420.5|2420.4|2420.1|25
1636563880000|2021-11-10 17:04:40|2420.6|2420.3|2419.8|2419.5|2420.6|2420.3|2419.8|2419.5|42
1636563890000|2021-11-10 17:04:50|2419.9|2419.6|2420.2|2419.9|2420.2|2419.9|2419.8|2419.5|52
1636563900000|2021-11-10 17:05:00|2420.1|2419.8|2420.1|2419.8|2420.2|2419.9|2419.9|2419.6|46
1636563910000|2021-11-10 17:05:10|2420|2419.7|2420.3|2420|2420.3|2420|2419.8|2419.5|59
1636563920000|2021-11-10 17:05:20|2420.2|2419.9|2420.1|2419.8|2420.3|2420|2420.1|2419.8|12
1636563930000|2021-11-10 17:05:30|2420.2|2419.9|2420.2|2419.9|2420.3|2420|2420|2419.7|25
1636563940000|2021-11-10 17:05:40|2420.1|2419.8|2420.3|2420|2420.3|2420|2420|2419.7|23
1636563950000|2021-11-10 17:05:50|2420.2|2419.9|2419.8|2419.5|2420.3|2420|2419.8|2419.5|83
1636563960000|2021-11-10 17:06:00|2419.7|2419.4|2419.8|2419.5|2419.9|2419.6|2419.6|2419.3|20
1636563970000|2021-11-10 17:06:10|2419.9|2419.6|2419.9|2419.6|2420.1|2419.8|2419.8|2419.5|16
1636563980000|2021-11-10 17:06:20|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.7|2419.4|12
1636563990000|2021-11-10 17:06:30|2419.8|2419.5|2419.5|2419.2|2420|2419.7|2419.5|2419.2|11
1636564000000|2021-11-10 17:06:40|2419.6|2419.3|2419.7|2419.4|2419.8|2419.5|2419.6|2419.3|16
1636564010000|2021-11-10 17:06:50|2419.8|2419.5|2419.8|2419.5|2420.2|2419.9|2419.8|2419.5|16
1636564020000|2021-11-10 17:07:00|2419.7|2419.4|2419.5|2419.2|2419.8|2419.5|2419.4|2419.1|14
1636564030000|2021-11-10 17:07:10|2419.6|2419.3|2419.8|2419.5|2419.9|2419.6|2419.5|2419.2|17
1636564040000|2021-11-10 17:07:20|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|8
1636564050000|2021-11-10 17:07:30|2420|2419.7|2419.8|2419.5|2420.1|2419.8|2419.7|2419.4|12
1636564060000|2021-11-10 17:07:40|2420|2419.7|2420.3|2420|2420.3|2420|2420|2419.7|33
1636564070000|2021-11-10 17:07:50|2420.2|2419.9|2419.9|2419.6|2420.2|2419.9|2419.8|2419.5|23
1636564080000|2021-11-10 17:08:00|2419.8|2419.5|2419.7|2419.4|2420|2419.7|2419.6|2419.3|15
1636564090000|2021-11-10 17:08:10|2419.6|2419.3|2419.1|2418.8|2419.6|2419.3|2419|2418.7|40
1636564100000|2021-11-10 17:08:20|2418.9|2418.6|2419|2418.7|2419.1|2418.8|2418.8|2418.5|21
1636564110000|2021-11-10 17:08:30|2418.9|2418.6|2419|2418.7|2419.1|2418.8|2418.7|2418.4|39
1636564120000|2021-11-10 17:08:40|2418.9|2418.6|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|10
1636564130000|2021-11-10 17:08:50|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|27
1636564140000|2021-11-10 17:09:00|2419|2418.7|2419.3|2419|2419.5|2419.2|2419|2418.7|35
1636564150000|2021-11-10 17:09:10|2419.4|2419.1|2419.6|2419.3|2419.6|2419.3|2419.3|2419|7
1636564160000|2021-11-10 17:09:20|2419.5|2419.2|2420|2419.7|2420.1|2419.8|2419.5|2419.2|3
1636564170000|2021-11-10 17:09:30|2419.9|2419.6|2420.3|2420|2420.4|2420.1|2419.8|2419.5|16
1636564180000|2021-11-10 17:09:40|2420.2|2419.9|2420.1|2419.8|2420.3|2420|2420.1|2419.8|15
1636564190000|2021-11-10 17:09:50|2420|2419.7|2420.5|2420.2|2420.6|2420.3|2419.9|2419.6|31
1636564200000|2021-11-10 17:10:00|2420.4|2420.1|2420|2419.7|2420.6|2420.3|2419.9|2419.6|27
1636564210000|2021-11-10 17:10:10|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.1|2419.8|24
1636564220000|2021-11-10 17:10:20|2420.4|2420.1|2421.1|2420.8|2421.3|2421|2420.3|2420|49
1636564230000|2021-11-10 17:10:30|2421.2|2420.9|2421.6|2421.3|2421.6|2421.3|2421.1|2420.8|33
1636564240000|2021-11-10 17:10:40|2421.5|2421.2|2421.1|2420.8|2421.6|2421.3|2421.1|2420.8|34
1636564250000|2021-11-10 17:10:50|2420.9|2420.6|2420.8|2420.5|2421|2420.7|2420.6|2420.3|43
1636564260000|2021-11-10 17:11:00|2420.7|2420.4|2420.7|2420.4|2421.1|2420.8|2420.7|2420.4|23
1636564270000|2021-11-10 17:11:10|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.4|2420.1|25
1636564280000|2021-11-10 17:11:20|2420.5|2420.2|2420.6|2420.3|2420.7|2420.4|2420.4|2420.1|20
1636564290000|2021-11-10 17:11:30|2420.7|2420.4|2420.6|2420.3|2421|2420.7|2420.6|2420.3|19
1636564300000|2021-11-10 17:11:40|2420.5|2420.2|2419.9|2419.6|2420.5|2420.2|2419.8|2419.5|54
1636564310000|2021-11-10 17:11:50|2419.8|2419.5|2420.2|2419.9|2420.3|2420|2419.8|2419.5|10
1636564320000|2021-11-10 17:12:00|2419.9|2419.6|2420.2|2419.9|2420.2|2419.9|2419.9|2419.6|20
1636564330000|2021-11-10 17:12:10|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420|2419.7|11
1636564340000|2021-11-10 17:12:20|2420.3|2420|2419.7|2419.4|2420.4|2420.1|2419.6|2419.3|21
1636564350000|2021-11-10 17:12:30|2419.8|2419.5|2419.5|2419.2|2419.8|2419.5|2419.3|2419|20
1636564360000|2021-11-10 17:12:40|2419.4|2419.1|2419.8|2419.5|2419.9|2419.6|2419.4|2419.1|7
1636564370000|2021-11-10 17:12:50|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.7|2419.4|11
1636564380000|2021-11-10 17:13:00|2419.8|2419.5|2419|2418.7|2419.9|2419.6|2419|2418.7|36
1636564390000|2021-11-10 17:13:10|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|23
1636564400000|2021-11-10 17:13:20|2419.3|2419|2418.4|2418.1|2419.3|2419|2418.3|2418|48
1636564410000|2021-11-10 17:13:30|2418.5|2418.2|2418.4|2418.1|2418.6|2418.3|2418.3|2418|28
1636564420000|2021-11-10 17:13:40|2418.3|2418|2418.4|2418.1|2418.6|2418.3|2418.3|2418|26
1636564430000|2021-11-10 17:13:50|2418.3|2418|2418.6|2418.3|2418.7|2418.4|2418.1|2417.8|44
1636564440000|2021-11-10 17:14:00|2418.5|2418.2|2418|2417.7|2418.8|2418.5|2417.9|2417.6|18
1636564450000|2021-11-10 17:14:10|2417.9|2417.6|2418.2|2417.9|2418.3|2418|2417.9|2417.6|158
1636564460000|2021-11-10 17:14:20|2418.1|2417.8|2417.8|2417.5|2418.2|2417.9|2417.7|2417.4|47
1636564470000|2021-11-10 17:14:30|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.8|2417.5|18
1636564480000|2021-11-10 17:14:40|2417.8|2417.5|2419.3|2419|2419.3|2419|2417.8|2417.5|45
1636564490000|2021-11-10 17:14:50|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2418.9|2418.6|24
1636564500000|2021-11-10 17:15:00|2419|2418.7|2418.1|2417.8|2419.1|2418.8|2418.1|2417.8|31
1636564510000|2021-11-10 17:15:10|2418|2417.7|2418.3|2418|2418.3|2418|2417.6|2417.3|25
1636564520000|2021-11-10 17:15:20|2418.4|2418.1|2418.7|2418.4|2419|2418.7|2418.4|2418.1|147
1636564530000|2021-11-10 17:15:30|2418.6|2418.3|2418.3|2418|2418.9|2418.6|2418.2|2417.9|16
1636564540000|2021-11-10 17:15:40|2418.2|2417.9|2418.3|2418|2418.4|2418.1|2417.9|2417.6|27
1636564550000|2021-11-10 17:15:50|2418.2|2417.9|2418.5|2418.2|2418.5|2418.2|2418.1|2417.8|18
1636564560000|2021-11-10 17:16:00|2419|2418.7|2418.8|2418.5|2419|2418.7|2418.7|2418.4|41
1636564570000|2021-11-10 17:16:10|2418.7|2418.4|2418.9|2418.6|2419|2418.7|2418.7|2418.4|19
1636564580000|2021-11-10 17:16:20|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.7|2418.4|14
1636564590000|2021-11-10 17:16:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.3|2418|15
1636564600000|2021-11-10 17:16:40|2418.7|2418.4|2418.5|2418.2|2419|2418.7|2418.4|2418.1|17
1636564610000|2021-11-10 17:16:50|2418.4|2418.1|2418.8|2418.5|2418.9|2418.6|2418.3|2418|7
1636564620000|2021-11-10 17:17:00|2418.9|2418.6|2419.3|2419|2419.3|2419|2418.9|2418.6|24
1636564630000|2021-11-10 17:17:10|2419.2|2418.9|2419|2418.7|2419.4|2419.1|2418.8|2418.5|21
1636564640000|2021-11-10 17:17:20|2419.1|2418.8|2418.7|2418.4|2419.1|2418.8|2418.7|2418.4|9
1636564650000|2021-11-10 17:17:30|2418.6|2418.3|2418.8|2418.5|2418.8|2418.5|2418.4|2418.1|12
1636564660000|2021-11-10 17:17:40|2418.9|2418.6|2419.3|2419|2419.6|2419.3|2418.8|2418.5|35
1636564670000|2021-11-10 17:17:50|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.2|2418.9|26
1636564680000|2021-11-10 17:18:00|2419.4|2419.1|2419.1|2418.8|2419.4|2419.1|2418.9|2418.6|33
1636564690000|2021-11-10 17:18:10|2419|2418.7|2418.8|2418.5|2419.1|2418.8|2418.8|2418.5|4
1636564700000|2021-11-10 17:18:20|2418.9|2418.6|2418.3|2418|2419|2418.7|2418.2|2417.9|20
1636564710000|2021-11-10 17:18:30|2418.2|2417.9|2418.6|2418.3|2418.6|2418.3|2418.1|2417.8|7
1636564720000|2021-11-10 17:18:40|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.5|2418.2|13
1636564730000|2021-11-10 17:18:50|2418.6|2418.3|2418.9|2418.6|2418.9|2418.6|2418.4|2418.1|20
1636564740000|2021-11-10 17:19:00|2419|2418.7|2419.2|2418.9|2419.2|2418.9|2418.8|2418.5|23
1636564750000|2021-11-10 17:19:10|2419.3|2419|2418.9|2418.6|2419.3|2419|2418.7|2418.4|19
1636564760000|2021-11-10 17:19:20|2419|2418.7|2419|2418.7|2419.1|2418.8|2418.9|2418.6|8
1636564770000|2021-11-10 17:19:30|2419.1|2418.8|2419.6|2419.3|2420|2419.7|2419.1|2418.8|50
1636564780000|2021-11-10 17:19:40|2419.7|2419.4|2419.3|2419|2419.7|2419.4|2419.2|2418.9|10
1636564790000|2021-11-10 17:19:50|2419.4|2419.1|2419.4|2419.1|2419.5|2419.2|2419.2|2418.9|11
1636564800000|2021-11-10 17:20:00|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.1|2418.8|17
1636564810000|2021-11-10 17:20:10|2419.4|2419.1|2419.5|2419.2|2419.7|2419.4|2419.3|2419|6
1636564820000|2021-11-10 17:20:20|2419.6|2419.3|2419.6|2419.3|2419.7|2419.4|2419.4|2419.1|5
1636564830000|2021-11-10 17:20:30|2419.7|2419.4|2419.6|2419.3|2419.9|2419.6|2419.6|2419.3|9
1636564840000|2021-11-10 17:20:40|2419.5|2419.2|2419.3|2419|2419.5|2419.2|2419.1|2418.8|27
1636564850000|2021-11-10 17:20:50|2419.2|2418.9|2418.9|2418.6|2419.5|2419.2|2418.8|2418.5|21
1636564860000|2021-11-10 17:21:00|2419|2418.7|2418.4|2418.1|2419|2418.7|2418.4|2418.1|24
1636564870000|2021-11-10 17:21:10|2418.3|2418|2418.2|2417.9|2418.4|2418.1|2418|2417.7|27
1636564880000|2021-11-10 17:21:20|2418.3|2418|2418.1|2417.8|2418.3|2418|2417.9|2417.6|15
1636564890000|2021-11-10 17:21:30|2418|2417.7|2417.8|2417.5|2418.1|2417.8|2417.7|2417.4|25
1636564900000|2021-11-10 17:21:40|2417.7|2417.4|2418.1|2417.8|2418.3|2418|2417.7|2417.4|16
1636564910000|2021-11-10 17:21:50|2418.2|2417.9|2417.8|2417.5|2418.3|2418|2417.8|2417.5|15
1636564920000|2021-11-10 17:22:00|2418|2417.7|2418.3|2418|2418.5|2418.2|2418|2417.7|20
1636564930000|2021-11-10 17:22:10|2418.2|2417.9|2418.6|2418.3|2418.6|2418.3|2418|2417.7|15
1636564940000|2021-11-10 17:22:20|2418.5|2418.2|2418.1|2417.8|2418.7|2418.4|2418.1|2417.8|11
1636564950000|2021-11-10 17:22:30|2418.2|2417.9|2417.7|2417.4|2418.4|2418.1|2417.7|2417.4|16
1636564960000|2021-11-10 17:22:40|2417.6|2417.3|2417.7|2417.4|2417.8|2417.5|2417.4|2417.1|36
1636564970000|2021-11-10 17:22:50|2417.8|2417.5|2417.3|2417|2417.9|2417.6|2417.3|2417|11
1636564980000|2021-11-10 17:23:00|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417|2416.7|202
1636564990000|2021-11-10 17:23:10|2417.2|2416.9|2417.1|2416.8|2417.3|2417|2417|2416.7|17
1636565000000|2021-11-10 17:23:20|2417|2416.7|2417.8|2417.5|2417.8|2417.5|2417|2416.7|8
1636565010000|2021-11-10 17:23:30|2417.9|2417.6|2418|2417.7|2418.3|2418|2417.8|2417.5|22
1636565020000|2021-11-10 17:23:40|2417.9|2417.6|2418|2417.7|2418.2|2417.9|2417.7|2417.4|17
1636565030000|2021-11-10 17:23:50|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|9
1636565040000|2021-11-10 17:24:00|2417.9|2417.6|2417.2|2416.9|2417.9|2417.6|2417.2|2416.9|87
1636565050000|2021-11-10 17:24:10|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2416.8|2416.5|17
1636565060000|2021-11-10 17:24:20|2417.1|2416.8|2417|2416.7|2417.3|2417|2416.9|2416.6|16
1636565070000|2021-11-10 17:24:30|2417.1|2416.8|2417.2|2416.9|2417.3|2417|2417.1|2416.8|9
1636565080000|2021-11-10 17:24:40|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2416.8|2416.5|46
1636565090000|2021-11-10 17:24:50|2417.1|2416.8|2417.4|2417.1|2417.4|2417.1|2417.1|2416.8|35
1636565100000|2021-11-10 17:25:00|2417.3|2417|2417.5|2417.2|2417.6|2417.3|2417.2|2416.9|39
1636565110000|2021-11-10 17:25:10|2417.6|2417.3|2417.3|2417|2417.8|2417.5|2417.3|2417|26
1636565120000|2021-11-10 17:25:20|2417.2|2416.9|2417.1|2416.8|2417.5|2417.2|2417.1|2416.8|35
1636565130000|2021-11-10 17:25:30|2417|2416.7|2417.1|2416.8|2417.2|2416.9|2417|2416.7|11
1636565140000|2021-11-10 17:25:40|2417|2416.7|2417.5|2417.2|2417.6|2417.3|2417|2416.7|14
1636565150000|2021-11-10 17:25:50|2417.3|2417|2417.2|2416.9|2417.3|2417|2417|2416.7|16
1636565160000|2021-11-10 17:26:00|2417.1|2416.8|2416.9|2416.6|2417.1|2416.8|2416.8|2416.5|25
1636565170000|2021-11-10 17:26:10|2416.8|2416.5|2416.6|2416.3|2416.9|2416.6|2416.6|2416.3|25
1636565180000|2021-11-10 17:26:20|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|10
1636565190000|2021-11-10 17:26:30|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.5|2416.2|12
1636565200000|2021-11-10 17:26:40|2416.8|2416.5|2416.9|2416.6|2417|2416.7|2416.7|2416.4|9
1636565210000|2021-11-10 17:26:50|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.7|2416.4|7
1636565220000|2021-11-10 17:27:00|2416.9|2416.6|2417|2416.7|2417.3|2417|2416.9|2416.6|15
1636565230000|2021-11-10 17:27:10|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2416.9|2416.6|13
1636565240000|2021-11-10 17:27:20|2417.3|2417|2417.2|2416.9|2417.5|2417.2|2417.2|2416.9|24
1636565250000|2021-11-10 17:27:30|2417.3|2417|2417|2416.7|2417.4|2417.1|2417|2416.7|20
1636565260000|2021-11-10 17:27:40|2416.9|2416.6|2417.2|2416.9|2417.2|2416.9|2416.9|2416.6|6
1636565270000|2021-11-10 17:27:50|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417|2416.7|7
1636565280000|2021-11-10 17:28:00|2417|2416.7|2416.9|2416.6|2417.2|2416.9|2416.9|2416.6|23
1636565290000|2021-11-10 17:28:10|2417|2416.7|2416.5|2416.2|2417.1|2416.8|2416.4|2416.1|18
1636565300000|2021-11-10 17:28:20|2416.6|2416.3|2416.5|2416.2|2416.7|2416.4|2416.3|2416|35
1636565310000|2021-11-10 17:28:30|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|17
1636565320000|2021-11-10 17:28:40|2416.4|2416.1|2416.6|2416.3|2416.6|2416.3|2416.4|2416.1|8
1636565330000|2021-11-10 17:28:50|2416.5|2416.2|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|44
1636565340000|2021-11-10 17:29:00|2416.9|2416.6|2416.4|2416.1|2417|2416.7|2416.3|2416|45
1636565350000|2021-11-10 17:29:10|2416.3|2416|2416.6|2416.3|2416.6|2416.3|2416.2|2415.9|27
1636565360000|2021-11-10 17:29:20|2416.5|2416.2|2416.4|2416.1|2416.6|2416.3|2416.4|2416.1|33
1636565370000|2021-11-10 17:29:30|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|9
1636565380000|2021-11-10 17:29:40|2416.4|2416.1|2415.5|2415.2|2416.6|2416.3|2415|2414.7|250
1636565390000|2021-11-10 17:29:50|2415.6|2415.3|2415.9|2415.6|2416|2415.7|2415.5|2415.2|26
1636565400000|2021-11-10 17:30:00|2416.1|2415.8|2416.5|2416.2|2416.7|2416.4|2416|2415.7|53
1636565410000|2021-11-10 17:30:10|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.1|2415.8|39
1636565420000|2021-11-10 17:30:20|2416.6|2416.3|2417|2416.7|2417.1|2416.8|2416.6|2416.3|30
1636565430000|2021-11-10 17:30:30|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|7
1636565440000|2021-11-10 17:30:40|2416.9|2416.6|2417|2416.7|2417.1|2416.8|2416.9|2416.6|14
1636565450000|2021-11-10 17:30:50|2417.1|2416.8|2416.7|2416.4|2417.1|2416.8|2416.6|2416.3|24
1636565460000|2021-11-10 17:31:00|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.3|2416|15
1636565470000|2021-11-10 17:31:10|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|13
1636565480000|2021-11-10 17:31:20|2416.6|2416.3|2416.8|2416.5|2416.9|2416.6|2416.6|2416.3|7
1636565490000|2021-11-10 17:31:30|2416.9|2416.6|2417.2|2416.9|2417.3|2417|2416.9|2416.6|15
1636565500000|2021-11-10 17:31:40|2417.1|2416.8|2417.3|2417|2417.3|2417|2417.1|2416.8|31
1636565510000|2021-11-10 17:31:50|2417.2|2416.9|2417.1|2416.8|2417.4|2417.1|2417|2416.7|23
1636565520000|2021-11-10 17:32:00|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.8|2416.5|18
1636565530000|2021-11-10 17:32:10|2417|2416.7|2416.6|2416.3|2417|2416.7|2416.6|2416.3|10
1636565540000|2021-11-10 17:32:20|2416.8|2416.5|2417.3|2417|2417.5|2417.2|2416.8|2416.5|17
1636565550000|2021-11-10 17:32:30|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|13
1636565560000|2021-11-10 17:32:40|2417.5|2417.2|2417.1|2416.8|2417.5|2417.2|2417.1|2416.8|17
1636565570000|2021-11-10 17:32:50|2417.3|2417|2417.1|2416.8|2417.4|2417.1|2417.1|2416.8|31
1636565580000|2021-11-10 17:33:00|2417|2416.7|2417.2|2416.9|2417.3|2417|2417|2416.7|12
1636565590000|2021-11-10 17:33:10|2417.3|2417|2417.5|2417.2|2417.5|2417.2|2417.2|2416.9|21
1636565600000|2021-11-10 17:33:20|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.2|2416.9|17
1636565610000|2021-11-10 17:33:30|2417.4|2417.1|2417.1|2416.8|2417.4|2417.1|2417.1|2416.8|17
1636565620000|2021-11-10 17:33:40|2417.2|2416.9|2417|2416.7|2417.2|2416.9|2416.8|2416.5|11
1636565630000|2021-11-10 17:33:50|2416.9|2416.6|2416.9|2416.6|2417.2|2416.9|2416.9|2416.6|18
1636565640000|2021-11-10 17:34:00|2417|2416.7|2417.3|2417|2417.4|2417.1|2417|2416.7|10
1636565650000|2021-11-10 17:34:10|2417.2|2416.9|2416.8|2416.5|2417.2|2416.9|2416.8|2416.5|17
1636565660000|2021-11-10 17:34:20|2416.9|2416.6|2416.8|2416.5|2417.2|2416.9|2416.8|2416.5|14
1636565670000|2021-11-10 17:34:30|2416.7|2416.4|2416.8|2416.5|2416.9|2416.6|2416.7|2416.4|10
1636565680000|2021-11-10 17:34:40|2416.7|2416.4|2416.8|2416.5|2416.9|2416.6|2416.5|2416.2|18
1636565690000|2021-11-10 17:34:50|2416.9|2416.6|2417|2416.7|2417.1|2416.8|2416.8|2416.5|13
1636565700000|2021-11-10 17:35:00|2417.1|2416.8|2417.4|2417.1|2417.5|2417.2|2417.1|2416.8|24
1636565710000|2021-11-10 17:35:10|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.3|2417|13
1636565720000|2021-11-10 17:35:20|2417.3|2417|2417.6|2417.3|2417.6|2417.3|2417.3|2417|16
1636565730000|2021-11-10 17:35:30|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|23
1636565740000|2021-11-10 17:35:40|2417.7|2417.4|2417.5|2417.2|2417.8|2417.5|2417.4|2417.1|20
1636565750000|2021-11-10 17:35:50|2417.6|2417.3|2417.3|2417|2417.6|2417.3|2417.2|2416.9|42
1636565760000|2021-11-10 17:36:00|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.7|2416.4|55
1636565770000|2021-11-10 17:36:10|2416.8|2416.5|2417|2416.7|2417|2416.7|2416.5|2416.2|19
1636565780000|2021-11-10 17:36:20|2416.9|2416.6|2416.7|2416.4|2417.1|2416.8|2416.7|2416.4|16
1636565790000|2021-11-10 17:36:30|2416.6|2416.3|2417|2416.7|2417|2416.7|2416.6|2416.3|10
1636565800000|2021-11-10 17:36:40|2417.1|2416.8|2417.2|2416.9|2417.4|2417.1|2417|2416.7|21
1636565810000|2021-11-10 17:36:50|2417.1|2416.8|2417.2|2416.9|2417.3|2417|2417|2416.7|3
1636565820000|2021-11-10 17:37:00|2417.1|2416.8|2416.6|2416.3|2417.1|2416.8|2416.5|2416.2|18
1636565830000|2021-11-10 17:37:10|2416.7|2416.4|2416.9|2416.6|2417|2416.7|2416.5|2416.2|5
1636565840000|2021-11-10 17:37:20|2416.8|2416.5|2416.5|2416.2|2416.8|2416.5|2416.4|2416.1|58
1636565850000|2021-11-10 17:37:30|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.3|2416|17
1636565860000|2021-11-10 17:37:40|2416.3|2416|2416.5|2416.2|2416.5|2416.2|2416.1|2415.8|32
1636565870000|2021-11-10 17:37:50|2416.4|2416.1|2416.4|2416.1|2416.6|2416.3|2416.4|2416.1|4
1636565880000|2021-11-10 17:38:00|2416.5|2416.2|2416.3|2416|2416.5|2416.2|2416.1|2415.8|26
1636565890000|2021-11-10 17:38:10|2416.2|2415.9|2416.3|2416|2416.6|2416.3|2416.2|2415.9|12
1636565900000|2021-11-10 17:38:20|2416.4|2416.1|2416.4|2416.1|2416.6|2416.3|2416.3|2416|9
1636565910000|2021-11-10 17:38:30|2416.5|2416.2|2416|2415.7|2416.5|2416.2|2415.9|2415.6|20
1636565920000|2021-11-10 17:38:40|2415.9|2415.6|2416.4|2416.1|2416.6|2416.3|2415.9|2415.6|11
1636565930000|2021-11-10 17:38:50|2416.3|2416|2416.2|2415.9|2416.5|2416.2|2416.1|2415.8|30
1636565940000|2021-11-10 17:39:00|2416.3|2416|2416.5|2416.2|2416.7|2416.4|2416.3|2416|22
1636565950000|2021-11-10 17:39:10|2416.4|2416.1|2416.2|2415.9|2416.5|2416.2|2416.1|2415.8|16
1636565960000|2021-11-10 17:39:20|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416|2415.7|5
1636565970000|2021-11-10 17:39:30|2416.2|2415.9|2416.2|2415.9|2416.4|2416.1|2416.1|2415.8|18
1636565980000|2021-11-10 17:39:40|2416.4|2416.1|2416.3|2416|2416.5|2416.2|2416.3|2416|21
1636565990000|2021-11-10 17:39:50|2416.2|2415.9|2415.9|2415.6|2416.4|2416.1|2415.9|2415.6|13
1636566000000|2021-11-10 17:40:00|2416.1|2415.8|2416.4|2416.1|2416.4|2416.1|2416.1|2415.8|18
1636566010000|2021-11-10 17:40:10|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.2|2415.9|29
1636566020000|2021-11-10 17:40:20|2416.3|2416|2416|2415.7|2416.3|2416|2415.8|2415.5|36
1636566030000|2021-11-10 17:40:30|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.8|2415.5|13
1636566040000|2021-11-10 17:40:40|2416|2415.7|2416.3|2416|2416.4|2416.1|2416|2415.7|8
1636566050000|2021-11-10 17:40:50|2416.4|2416.1|2416|2415.7|2416.5|2416.2|2416|2415.7|21
1636566060000|2021-11-10 17:41:00|2416.1|2415.8|2415.8|2415.5|2416.1|2415.8|2415.7|2415.4|16
1636566070000|2021-11-10 17:41:10|2415.7|2415.4|2415.6|2415.3|2415.8|2415.5|2415.3|2415|16
1636566080000|2021-11-10 17:41:20|2415.5|2415.2|2414.9|2414.6|2415.6|2415.3|2414.8|2414.5|38
1636566090000|2021-11-10 17:41:30|2414.8|2414.5|2415.1|2414.8|2415.2|2414.9|2414.8|2414.5|24
1636566100000|2021-11-10 17:41:40|2415.3|2415|2415.1|2414.8|2415.3|2415|2415.1|2414.8|13
1636566110000|2021-11-10 17:41:50|2415|2414.7|2414.9|2414.6|2415.2|2414.9|2414.9|2414.6|31
1636566120000|2021-11-10 17:42:00|2414.8|2414.5|2414.4|2414.1|2414.9|2414.6|2414.4|2414.1|88
1636566130000|2021-11-10 17:42:10|2414.3|2414|2414.4|2414.1|2414.7|2414.4|2414.3|2414|39
1636566140000|2021-11-10 17:42:20|2414.5|2414.2|2414.5|2414.2|2414.8|2414.5|2414.5|2414.2|44
1636566150000|2021-11-10 17:42:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.1|2413.8|40
1636566160000|2021-11-10 17:42:40|2414.3|2414|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|13
1636566170000|2021-11-10 17:42:50|2414.3|2414|2414.4|2414.1|2414.5|2414.2|2414.2|2413.9|20
1636566180000|2021-11-10 17:43:00|2414.3|2414|2414.1|2413.8|2414.4|2414.1|2414|2413.7|32
1636566190000|2021-11-10 17:43:10|2414|2413.7|2413.5|2413.2|2414|2413.7|2413.2|2412.9|253
1636566200000|2021-11-10 17:43:20|2413.6|2413.3|2413.2|2412.9|2413.6|2413.3|2413.1|2412.8|110
1636566210000|2021-11-10 17:43:30|2413.1|2412.8|2413.4|2413.1|2413.4|2413.1|2413.1|2412.8|18
1636566220000|2021-11-10 17:43:40|2413.3|2413|2413|2412.7|2413.5|2413.2|2413|2412.7|32
1636566230000|2021-11-10 17:43:50|2413.1|2412.8|2412.7|2412.4|2413.2|2412.9|2412.5|2412.2|101
1636566240000|2021-11-10 17:44:00|2412.6|2412.3|2412.2|2411.9|2412.6|2412.3|2411.7|2411.4|209
1636566250000|2021-11-10 17:44:10|2412.1|2411.8|2412.2|2411.9|2412.3|2412|2411.8|2411.5|52
1636566260000|2021-11-10 17:44:20|2412.5|2412.2|2412.1|2411.8|2412.6|2412.3|2412.1|2411.8|73
1636566270000|2021-11-10 17:44:30|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2411.8|2411.5|58
1636566280000|2021-11-10 17:44:40|2412|2411.7|2412|2411.7|2412.1|2411.8|2411.9|2411.6|31
1636566290000|2021-11-10 17:44:50|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|35
1636566300000|2021-11-10 17:45:00|2411.9|2411.6|2412.3|2412|2412.3|2412|2411.9|2411.6|83
1636566310000|2021-11-10 17:45:10|2412.2|2411.9|2411.9|2411.6|2412.2|2411.9|2411.8|2411.5|40
1636566320000|2021-11-10 17:45:20|2412|2411.7|2411.4|2411.1|2412|2411.7|2411.4|2411.1|56
1636566330000|2021-11-10 17:45:30|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.4|2411.1|69
1636566340000|2021-11-10 17:45:40|2412|2411.7|2411.3|2411|2412.3|2412|2411.2|2410.9|89
1636566350000|2021-11-10 17:45:50|2411.4|2411.1|2411.5|2411.2|2411.8|2411.5|2411.4|2411.1|26
1636566360000|2021-11-10 17:46:00|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.3|2411|52
1636566370000|2021-11-10 17:46:10|2411.5|2411.2|2411.5|2411.2|2411.8|2411.5|2411.4|2411.1|31
1636566380000|2021-11-10 17:46:20|2411.6|2411.3|2411.2|2410.9|2411.6|2411.3|2411.2|2410.9|52
1636566390000|2021-11-10 17:46:30|2411.1|2410.8|2411.2|2410.9|2411.5|2411.2|2411|2410.7|209
1636566400000|2021-11-10 17:46:40|2411.3|2411|2411|2410.7|2411.4|2411.1|2411|2410.7|37
1636566410000|2021-11-10 17:46:50|2411.1|2410.8|2411.3|2411|2411.4|2411.1|2410.8|2410.5|106
1636566420000|2021-11-10 17:47:00|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411|2410.7|38
1636566430000|2021-11-10 17:47:10|2411.3|2411|2411.2|2410.9|2411.3|2411|2411|2410.7|24
1636566440000|2021-11-10 17:47:20|2411.1|2410.8|2410.8|2410.5|2411.1|2410.8|2410.6|2410.3|96
1636566450000|2021-11-10 17:47:30|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.4|2410.1|63
1636566460000|2021-11-10 17:47:40|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|61
1636566470000|2021-11-10 17:47:50|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.3|2410|58
1636566480000|2021-11-10 17:48:00|2410.5|2410.2|2410.1|2409.8|2410.7|2410.4|2410.1|2409.8|53
1636566490000|2021-11-10 17:48:10|2410.2|2409.9|2410|2409.7|2410.2|2409.9|2409.8|2409.5|117
1636566500000|2021-11-10 17:48:20|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.7|2409.4|146
1636566510000|2021-11-10 17:48:30|2410.1|2409.8|2409.9|2409.6|2410.1|2409.8|2409.8|2409.5|83
1636566520000|2021-11-10 17:48:40|2410|2409.7|2409.7|2409.4|2410.1|2409.8|2409.5|2409.2|158
1636566530000|2021-11-10 17:48:50|2409.6|2409.3|2409.4|2409.1|2409.6|2409.3|2409.2|2408.9|99
1636566540000|2021-11-10 17:49:00|2409.3|2409|2409.1|2408.8|2409.4|2409.1|2409.1|2408.8|93
1636566550000|2021-11-10 17:49:10|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409|2408.7|75
1636566560000|2021-11-10 17:49:20|2409.3|2409|2409.1|2408.8|2409.4|2409.1|2409.1|2408.8|78
1636566570000|2021-11-10 17:49:30|2409|2408.7|2409.5|2409.2|2409.6|2409.3|2409|2408.7|90
1636566580000|2021-11-10 17:49:40|2409.6|2409.3|2409.8|2409.5|2410|2409.7|2409.6|2409.3|78
1636566590000|2021-11-10 17:49:50|2409.7|2409.4|2410.3|2410|2410.3|2410|2409.7|2409.4|66
1636566600000|2021-11-10 17:50:00|2410.1|2409.8|2410.1|2409.8|2410.5|2410.2|2410.1|2409.8|137
1636566610000|2021-11-10 17:50:10|2410.2|2409.9|2409.6|2409.3|2410.2|2409.9|2409.6|2409.3|51
1636566620000|2021-11-10 17:50:20|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.7|2409.4|34
1636566630000|2021-11-10 17:50:30|2410.1|2409.8|2409.8|2409.5|2410.4|2410.1|2409.5|2409.2|80
1636566640000|2021-11-10 17:50:40|2409.9|2409.6|2410|2409.7|2410.1|2409.8|2409.8|2409.5|23
1636566650000|2021-11-10 17:50:50|2410.1|2409.8|2410|2409.7|2410.2|2409.9|2410|2409.7|25
1636566660000|2021-11-10 17:51:00|2410.1|2409.8|2410|2409.7|2410.2|2409.9|2409.5|2409.2|48
1636566670000|2021-11-10 17:51:10|2410.1|2409.8|2409.9|2409.6|2410.2|2409.9|2409.9|2409.6|40
1636566680000|2021-11-10 17:51:20|2409.8|2409.5|2409.8|2409.5|2410|2409.7|2409.8|2409.5|8
1636566690000|2021-11-10 17:51:30|2410|2409.7|2410.2|2409.9|2410.5|2410.2|2410|2409.7|71
1636566700000|2021-11-10 17:51:40|2410.1|2409.8|2410.4|2410.1|2410.6|2410.3|2410.1|2409.8|56
1636566710000|2021-11-10 17:51:50|2410.5|2410.2|2411.2|2410.9|2411.2|2410.9|2410.4|2410.1|48
1636566720000|2021-11-10 17:52:00|2411.1|2410.8|2411.5|2411.2|2411.5|2411.2|2411.1|2410.8|59
1636566730000|2021-11-10 17:52:10|2411.6|2411.3|2411.2|2410.9|2411.6|2411.3|2411.2|2410.9|47
1636566740000|2021-11-10 17:52:20|2410.9|2410.6|2410.8|2410.5|2411.2|2410.9|2410.7|2410.4|36
1636566750000|2021-11-10 17:52:30|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.7|2410.4|32
1636566760000|2021-11-10 17:52:40|2411.2|2410.9|2410.9|2410.6|2411.2|2410.9|2410.8|2410.5|22
1636566770000|2021-11-10 17:52:50|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.5|2410.2|13
1636566780000|2021-11-10 17:53:00|2410.9|2410.6|2411.1|2410.8|2411.2|2410.9|2410.9|2410.6|32
1636566790000|2021-11-10 17:53:10|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411.1|2410.8|46
1636566800000|2021-11-10 17:53:20|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.2|2410.9|32
1636566810000|2021-11-10 17:53:30|2411.2|2410.9|2411.4|2411.1|2411.4|2411.1|2411|2410.7|46
1636566820000|2021-11-10 17:53:40|2411.3|2411|2410.9|2410.6|2411.4|2411.1|2410.8|2410.5|19
1636566830000|2021-11-10 17:53:50|2411|2410.7|2411|2410.7|2411.1|2410.8|2410.8|2410.5|29
1636566840000|2021-11-10 17:54:00|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.6|2410.3|13
1636566850000|2021-11-10 17:54:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|7
1636566860000|2021-11-10 17:54:20|2411|2410.7|2410.8|2410.5|2411.1|2410.8|2410.7|2410.4|13
1636566870000|2021-11-10 17:54:30|2411|2410.7|2411.2|2410.9|2411.2|2410.9|2410.9|2410.6|11
1636566880000|2021-11-10 17:54:40|2411.3|2411|2411.1|2410.8|2411.3|2411|2411|2410.7|10
1636566890000|2021-11-10 17:54:50|2411|2410.7|2411.3|2411|2411.3|2411|2411|2410.7|13
1636566900000|2021-11-10 17:55:00|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|22
1636566910000|2021-11-10 17:55:10|2411.6|2411.3|2411.9|2411.6|2411.9|2411.6|2411.6|2411.3|28
1636566920000|2021-11-10 17:55:20|2412|2411.7|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|42
1636566930000|2021-11-10 17:55:30|2411.8|2411.5|2412.2|2411.9|2412.3|2412|2411.8|2411.5|28
1636566940000|2021-11-10 17:55:40|2412.1|2411.8|2412.3|2412|2412.3|2412|2412.1|2411.8|19
1636566950000|2021-11-10 17:55:50|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|24
1636566960000|2021-11-10 17:56:00|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.4|2412.1|60
1636566970000|2021-11-10 17:56:10|2412.6|2412.3|2412.3|2412|2412.7|2412.4|2412.3|2412|29
1636566980000|2021-11-10 17:56:20|2412.4|2412.1|2412.7|2412.4|2412.7|2412.4|2412.4|2412.1|19
1636566990000|2021-11-10 17:56:30|2412.8|2412.5|2412.6|2412.3|2412.8|2412.5|2412.5|2412.2|30
1636567000000|2021-11-10 17:56:40|2412.5|2412.2|2412.5|2412.2|2412.7|2412.4|2412.5|2412.2|16
1636567010000|2021-11-10 17:56:50|2412.4|2412.1|2412.6|2412.3|2412.8|2412.5|2412.3|2412|41
1636567020000|2021-11-10 17:57:00|2412.7|2412.4|2412.4|2412.1|2412.7|2412.4|2412.4|2412.1|22
1636567030000|2021-11-10 17:57:10|2412.5|2412.2|2412.4|2412.1|2412.7|2412.4|2412.4|2412.1|23
1636567040000|2021-11-10 17:57:20|2412.3|2412|2412.2|2411.9|2412.4|2412.1|2412.2|2411.9|13
1636567050000|2021-11-10 17:57:30|2412.3|2412|2412.5|2412.2|2412.6|2412.3|2412.3|2412|19
1636567060000|2021-11-10 17:57:40|2412.4|2412.1|2412.7|2412.4|2412.7|2412.4|2412.3|2412|18
1636567070000|2021-11-10 17:57:50|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.5|2412.2|7
1636567080000|2021-11-10 17:58:00|2412.6|2412.3|2412.8|2412.5|2412.8|2412.5|2412.3|2412|18
1636567090000|2021-11-10 17:58:10|2412.7|2412.4|2412.4|2412.1|2412.7|2412.4|2412.4|2412.1|24
1636567100000|2021-11-10 17:58:20|2412.5|2412.2|2412.7|2412.4|2412.8|2412.5|2412.4|2412.1|11
1636567110000|2021-11-10 17:58:30|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.5|2412.2|9
1636567120000|2021-11-10 17:58:40|2412.6|2412.3|2412.8|2412.5|2412.8|2412.5|2412.5|2412.2|24
1636567130000|2021-11-10 17:58:50|2412.7|2412.4|2412.4|2412.1|2412.8|2412.5|2412.4|2412.1|21
1636567140000|2021-11-10 17:59:00|2412.3|2412|2412.3|2412|2412.3|2412|2412|2411.7|21
1636567150000|2021-11-10 17:59:10|2412.2|2411.9|2412|2411.7|2412.2|2411.9|2411.8|2411.5|68
1636567160000|2021-11-10 17:59:20|2412.3|2412|2411.9|2411.6|2412.3|2412|2411.8|2411.5|65
1636567170000|2021-11-10 17:59:30|2412|2411.7|2412.2|2411.9|2412.2|2411.9|2412|2411.7|9
1636567180000|2021-11-10 17:59:40|2412.1|2411.8|2412|2411.7|2412.2|2411.9|2412|2411.7|24
1636567190000|2021-11-10 17:59:50|2412.2|2411.9|2411.9|2411.6|2412.3|2412|2411.9|2411.6|28
1636567200000|2021-11-10 18:00:00|2411.6|2411.3|2412|2411.7|2412|2411.7|2411.6|2411.3|19
1636567210000|2021-11-10 18:00:10|2411.9|2411.6|2412|2411.7|2412.1|2411.8|2411.6|2411.3|33
1636567220000|2021-11-10 18:00:20|2412.2|2411.9|2412.6|2412.3|2412.6|2412.3|2412.2|2411.9|23
1636567230000|2021-11-10 18:00:30|2412.5|2412.2|2412.9|2412.6|2413|2412.7|2412.5|2412.2|39
1636567240000|2021-11-10 18:00:40|2412.8|2412.5|2412.7|2412.4|2413|2412.7|2412.7|2412.4|23
1636567250000|2021-11-10 18:00:50|2412.8|2412.5|2413|2412.7|2413|2412.7|2412.7|2412.4|12
1636567260000|2021-11-10 18:01:00|2413.1|2412.8|2412.6|2412.3|2413.1|2412.8|2412.6|2412.3|78
1636567270000|2021-11-10 18:01:10|2412.5|2412.2|2411.8|2411.5|2412.5|2412.2|2411.6|2411.3|91
1636567280000|2021-11-10 18:01:20|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2411.9|2411.6|33
1636567290000|2021-11-10 18:01:30|2412.2|2411.9|2412.5|2412.2|2412.6|2412.3|2412.2|2411.9|15
1636567300000|2021-11-10 18:01:40|2412.6|2412.3|2412.2|2411.9|2412.6|2412.3|2412.2|2411.9|6
1636567310000|2021-11-10 18:01:50|2412.1|2411.8|2411.6|2411.3|2412.1|2411.8|2411.5|2411.2|22
1636567320000|2021-11-10 18:02:00|2411.5|2411.2|2412.5|2412.2|2412.5|2412.2|2411.5|2411.2|17
1636567330000|2021-11-10 18:02:10|2412.6|2412.3|2411.9|2411.6|2412.6|2412.3|2411.7|2411.4|140
1636567340000|2021-11-10 18:02:20|2412|2411.7|2410.8|2410.5|2412|2411.7|2410.8|2410.5|53
1636567350000|2021-11-10 18:02:30|2411|2410.7|2411.9|2411.6|2411.9|2411.6|2411|2410.7|33
1636567360000|2021-11-10 18:02:40|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.4|2411.1|31
1636567370000|2021-11-10 18:02:50|2411.8|2411.5|2411.3|2411|2411.9|2411.6|2411.3|2411|17
1636567380000|2021-11-10 18:03:00|2411.4|2411.1|2411|2410.7|2411.4|2411.1|2410.5|2410.2|48
1636567390000|2021-11-10 18:03:10|2411.1|2410.8|2411.2|2410.9|2411.4|2411.1|2411|2410.7|24
1636567400000|2021-11-10 18:03:20|2411.1|2410.8|2410.8|2410.5|2411.2|2410.9|2410.7|2410.4|24
1636567410000|2021-11-10 18:03:30|2410.7|2410.4|2410.2|2409.9|2410.8|2410.5|2410.2|2409.9|35
1636567420000|2021-11-10 18:03:40|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2409.7|2409.4|40
1636567430000|2021-11-10 18:03:50|2410|2409.7|2410|2409.7|2410.3|2410|2409.8|2409.5|42
1636567440000|2021-11-10 18:04:00|2409.9|2409.6|2410.2|2409.9|2410.5|2410.2|2409.9|2409.6|34
1636567450000|2021-11-10 18:04:10|2410.1|2409.8|2409.6|2409.3|2410.3|2410|2409.4|2409.1|79
1636567460000|2021-11-10 18:04:20|2409.4|2409.1|2409|2408.7|2409.5|2409.2|2408.9|2408.6|99
1636567470000|2021-11-10 18:04:30|2409.1|2408.8|2409|2408.7|2409.3|2409|2408.7|2408.4|178
1636567480000|2021-11-10 18:04:40|2409.1|2408.8|2408.8|2408.5|2409.2|2408.9|2408.8|2408.5|116
1636567490000|2021-11-10 18:04:50|2408.7|2408.4|2408.4|2408.1|2409|2408.7|2408.3|2408|280
1636567500000|2021-11-10 18:05:00|2408.3|2408|2407.3|2407|2408.4|2408.1|2407.2|2406.9|173
1636567510000|2021-11-10 18:05:10|2407|2406.7|2406.5|2406.2|2407.4|2407.1|2406.4|2406.1|144
1636567520000|2021-11-10 18:05:20|2406.6|2406.3|2407.3|2407|2407.3|2407|2406.4|2406.1|88
1636567530000|2021-11-10 18:05:30|2407.1|2406.8|2408.2|2407.9|2408.2|2407.9|2407.1|2406.8|74
1636567540000|2021-11-10 18:05:40|2408.3|2408|2408.7|2408.4|2408.8|2408.5|2408.3|2408|87
1636567550000|2021-11-10 18:05:50|2408.6|2408.3|2408|2407.7|2408.7|2408.4|2408|2407.7|116
1636567560000|2021-11-10 18:06:00|2407.8|2407.5|2407.6|2407.3|2407.8|2407.5|2407.4|2407.1|60
1636567570000|2021-11-10 18:06:10|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|37
1636567580000|2021-11-10 18:06:20|2407.7|2407.4|2407.1|2406.8|2407.9|2407.6|2407.1|2406.8|50
1636567590000|2021-11-10 18:06:30|2407.3|2407|2406.4|2406.1|2407.3|2407|2406.4|2406.1|58
1636567600000|2021-11-10 18:06:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2405.9|2405.6|104
1636567610000|2021-11-10 18:06:50|2405.9|2405.6|2406.2|2405.9|2406.3|2406|2405.6|2405.3|269
1636567620000|2021-11-10 18:07:00|2406|2405.7|2406.1|2405.8|2406.6|2406.3|2405.9|2405.6|87
1636567630000|2021-11-10 18:07:10|2406.2|2405.9|2407|2406.7|2407.2|2406.9|2406.2|2405.9|52
1636567640000|2021-11-10 18:07:20|2407.1|2406.8|2407.8|2407.5|2407.9|2407.6|2406.8|2406.5|71
1636567650000|2021-11-10 18:07:30|2407.7|2407.4|2407.4|2407.1|2407.8|2407.5|2407.1|2406.8|58
1636567660000|2021-11-10 18:07:40|2407.1|2406.8|2406.8|2406.5|2407.3|2407|2406.5|2406.2|45
1636567670000|2021-11-10 18:07:50|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.5|2406.2|29
1636567680000|2021-11-10 18:08:00|2407.2|2406.9|2405.6|2405.3|2407.2|2406.9|2405.6|2405.3|214
1636567690000|2021-11-10 18:08:10|2405.7|2405.4|2405.5|2405.2|2405.9|2405.6|2405.5|2405.2|77
1636567700000|2021-11-10 18:08:20|2405.4|2405.1|2405.5|2405.2|2405.6|2405.3|2405.1|2404.8|115
1636567710000|2021-11-10 18:08:30|2405.6|2405.3|2405.5|2405.2|2405.7|2405.4|2405.4|2405.1|113
1636567720000|2021-11-10 18:08:40|2405.4|2405.1|2404.9|2404.6|2405.5|2405.2|2404.8|2404.5|61
1636567730000|2021-11-10 18:08:50|2405|2404.7|2404.8|2404.5|2405.2|2404.9|2404.6|2404.3|84
1636567740000|2021-11-10 18:09:00|2404.9|2404.6|2406.1|2405.8|2406.2|2405.9|2404.9|2404.6|97
1636567750000|2021-11-10 18:09:10|2406.2|2405.9|2406.7|2406.4|2406.8|2406.5|2406.1|2405.8|73
1636567760000|2021-11-10 18:09:20|2406.6|2406.3|2407.6|2407.3|2407.9|2407.6|2406.5|2406.2|81
1636567770000|2021-11-10 18:09:30|2407.8|2407.5|2408.3|2408|2408.3|2408|2407.8|2407.5|65
1636567780000|2021-11-10 18:09:40|2408.1|2407.8|2408.2|2407.9|2408.4|2408.1|2408|2407.7|48
1636567790000|2021-11-10 18:09:50|2408|2407.7|2406.9|2406.6|2408|2407.7|2406.9|2406.6|80
1636567800000|2021-11-10 18:10:00|2406.7|2406.4|2407.5|2407.2|2407.7|2407.4|2406.4|2406.1|63
1636567810000|2021-11-10 18:10:10|2407.8|2407.5|2408.3|2408|2408.4|2408.1|2407.6|2407.3|169
1636567820000|2021-11-10 18:10:20|2408.4|2408.1|2408.5|2408.2|2408.6|2408.3|2408.2|2407.9|153
1636567830000|2021-11-10 18:10:30|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.2|2407.9|33
1636567840000|2021-11-10 18:10:40|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|14
1636567850000|2021-11-10 18:10:50|2408.5|2408.2|2408.3|2408|2408.6|2408.3|2408.3|2408|63
1636567860000|2021-11-10 18:11:00|2408.4|2408.1|2407.8|2407.5|2408.7|2408.4|2407.7|2407.4|55
1636567870000|2021-11-10 18:11:10|2408.1|2407.8|2407.9|2407.6|2408.3|2408|2407.5|2407.2|55
1636567880000|2021-11-10 18:11:20|2407.8|2407.5|2408.8|2408.5|2409.1|2408.8|2407.8|2407.5|99
1636567890000|2021-11-10 18:11:30|2408.7|2408.4|2408.6|2408.3|2408.8|2408.5|2408.5|2408.2|31
1636567900000|2021-11-10 18:11:40|2408.7|2408.4|2409|2408.7|2409|2408.7|2408.6|2408.3|40
1636567910000|2021-11-10 18:11:50|2409.1|2408.8|2409|2408.7|2409.3|2409|2408.9|2408.6|48
1636567920000|2021-11-10 18:12:00|2408.9|2408.6|2409.3|2409|2409.4|2409.1|2408.9|2408.6|26
1636567930000|2021-11-10 18:12:10|2409.1|2408.8|2409.4|2409.1|2409.4|2409.1|2409.1|2408.8|36
1636567940000|2021-11-10 18:12:20|2409.3|2409|2409.1|2408.8|2409.4|2409.1|2409|2408.7|31
1636567950000|2021-11-10 18:12:30|2409.3|2409|2409.4|2409.1|2409.8|2409.5|2409.2|2408.9|75
1636567960000|2021-11-10 18:12:40|2409.3|2409|2409|2408.7|2409.4|2409.1|2409|2408.7|39
1636567970000|2021-11-10 18:12:50|2408.9|2408.6|2408.2|2407.9|2408.9|2408.6|2408|2407.7|63
1636567980000|2021-11-10 18:13:00|2408.3|2408|2408.4|2408.1|2408.6|2408.3|2408.2|2407.9|39
1636567990000|2021-11-10 18:13:10|2408.5|2408.2|2408.1|2407.8|2408.6|2408.3|2408|2407.7|16
1636568000000|2021-11-10 18:13:20|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.7|2407.4|64
1636568010000|2021-11-10 18:13:30|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.4|2407.1|76
1636568020000|2021-11-10 18:13:40|2407.8|2407.5|2407.8|2407.5|2408.1|2407.8|2407.7|2407.4|37
1636568030000|2021-11-10 18:13:50|2407.7|2407.4|2406.8|2406.5|2407.8|2407.5|2406.8|2406.5|161
1636568040000|2021-11-10 18:14:00|2406.7|2406.4|2406|2405.7|2406.8|2406.5|2405.9|2405.6|88
1636568050000|2021-11-10 18:14:10|2405.8|2405.5|2405.5|2405.2|2405.9|2405.6|2405.2|2404.9|102
1636568060000|2021-11-10 18:14:20|2405.4|2405.1|2404.9|2404.6|2405.5|2405.2|2404.7|2404.4|69
1636568070000|2021-11-10 18:14:30|2404.8|2404.5|2405.3|2405|2405.5|2405.2|2404.6|2404.3|28
1636568080000|2021-11-10 18:14:40|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2404.9|2404.6|49
1636568090000|2021-11-10 18:14:50|2405.3|2405|2405.2|2404.9|2405.3|2405|2404.9|2404.6|25
1636568100000|2021-11-10 18:15:00|2405.1|2404.8|2404.8|2404.5|2405.3|2405|2404.6|2404.3|58
1636568110000|2021-11-10 18:15:10|2405|2404.7|2404.6|2404.3|2405|2404.7|2404.6|2404.3|31
1636568120000|2021-11-10 18:15:20|2404.7|2404.4|2404.6|2404.3|2405|2404.7|2404.6|2404.3|21
1636568130000|2021-11-10 18:15:30|2404.7|2404.4|2404.2|2403.9|2404.7|2404.4|2403.9|2403.6|75
1636568140000|2021-11-10 18:15:40|2404.1|2403.8|2403.7|2403.4|2404.3|2404|2403.5|2403.2|212
1636568150000|2021-11-10 18:15:50|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.3|2403|45
1636568160000|2021-11-10 18:16:00|2403.7|2403.4|2403.1|2402.8|2403.7|2403.4|2403|2402.7|122
1636568170000|2021-11-10 18:16:10|2403.2|2402.9|2403.7|2403.4|2403.7|2403.4|2403.1|2402.8|118
1636568180000|2021-11-10 18:16:20|2403.6|2403.3|2403.1|2402.8|2403.6|2403.3|2402.9|2402.6|58
1636568190000|2021-11-10 18:16:30|2403.2|2402.9|2402.8|2402.5|2403.2|2402.9|2402.6|2402.3|63
1636568200000|2021-11-10 18:16:40|2402.9|2402.6|2403.7|2403.4|2403.7|2403.4|2402.8|2402.5|53
1636568210000|2021-11-10 18:16:50|2404|2403.7|2404.3|2404|2404.3|2404|2403.9|2403.6|64
1636568220000|2021-11-10 18:17:00|2404.2|2403.9|2404|2403.7|2404.7|2404.4|2403.9|2403.6|80
1636568230000|2021-11-10 18:17:10|2404.1|2403.8|2403.6|2403.3|2404.1|2403.8|2403.4|2403.1|32
1636568240000|2021-11-10 18:17:20|2403.7|2403.4|2405.3|2405|2405.5|2405.2|2403.7|2403.4|154
1636568250000|2021-11-10 18:17:30|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.4|2404.1|80
1636568260000|2021-11-10 18:17:40|2404.9|2404.6|2404.6|2404.3|2405|2404.7|2404.6|2404.3|48
1636568270000|2021-11-10 18:17:50|2404.7|2404.4|2404.4|2404.1|2405.2|2404.9|2404.4|2404.1|60
1636568280000|2021-11-10 18:18:00|2404.3|2404|2403.5|2403.2|2404.6|2404.3|2403.4|2403.1|54
1636568290000|2021-11-10 18:18:10|2403.4|2403.1|2402.8|2402.5|2403.5|2403.2|2402.8|2402.5|51
1636568300000|2021-11-10 18:18:20|2402.9|2402.6|2402.5|2402.2|2402.9|2402.6|2402.4|2402.1|81
1636568310000|2021-11-10 18:18:30|2402.6|2402.3|2402.7|2402.4|2402.8|2402.5|2402.3|2402|35
1636568320000|2021-11-10 18:18:40|2402.8|2402.5|2403.2|2402.9|2403.3|2403|2402.8|2402.5|33
1636568330000|2021-11-10 18:18:50|2403.1|2402.8|2403.4|2403.1|2403.4|2403.1|2402.7|2402.4|51
1636568340000|2021-11-10 18:19:00|2403.7|2403.4|2404.2|2403.9|2404.4|2404.1|2403.5|2403.2|93
1636568350000|2021-11-10 18:19:10|2404.3|2404|2403.3|2403|2404.4|2404.1|2403.2|2402.9|72
1636568360000|2021-11-10 18:19:20|2403.5|2403.2|2403|2402.7|2403.5|2403.2|2402.8|2402.5|66
1636568370000|2021-11-10 18:19:30|2402.9|2402.6|2403.4|2403.1|2403.9|2403.6|2402.8|2402.5|64
1636568380000|2021-11-10 18:19:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.1|2402.8|30
1636568390000|2021-11-10 18:19:50|2403.4|2403.1|2403.1|2402.8|2403.4|2403.1|2403|2402.7|18
1636568400000|2021-11-10 18:20:00|2403.2|2402.9|2403.4|2403.1|2403.9|2403.6|2403.2|2402.9|61
1636568410000|2021-11-10 18:20:10|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.2|2402.9|34
1636568420000|2021-11-10 18:20:20|2403.6|2403.3|2403|2402.7|2403.6|2403.3|2402.9|2402.6|35
1636568430000|2021-11-10 18:20:30|2402.9|2402.6|2402.2|2401.9|2402.9|2402.6|2402.1|2401.8|82
1636568440000|2021-11-10 18:20:40|2402.1|2401.8|2402|2401.7|2402.3|2402|2401.6|2401.3|81
1636568450000|2021-11-10 18:20:50|2402.1|2401.8|2402.4|2402.1|2402.5|2402.2|2402.1|2401.8|54
1636568460000|2021-11-10 18:21:00|2402.3|2402|2401.7|2401.4|2402.3|2402|2401.6|2401.3|29
1636568470000|2021-11-10 18:21:10|2401.8|2401.5|2401.7|2401.4|2402.1|2401.8|2401.5|2401.2|49
1636568480000|2021-11-10 18:21:20|2401.8|2401.5|2401.4|2401.1|2401.8|2401.5|2401.3|2401|53
1636568490000|2021-11-10 18:21:30|2401.3|2401|2401.1|2400.8|2401.6|2401.3|2401.1|2400.8|73
1636568500000|2021-11-10 18:21:40|2401|2400.7|2400.7|2400.4|2401.1|2400.8|2400.6|2400.3|205
1636568510000|2021-11-10 18:21:50|2400.6|2400.3|2400.5|2400.2|2400.8|2400.5|2400.3|2400|66
1636568520000|2021-11-10 18:22:00|2400.4|2400.1|2400.6|2400.3|2400.7|2400.4|2400.3|2400|106
1636568530000|2021-11-10 18:22:10|2400.7|2400.4|2400.2|2399.9|2400.9|2400.6|2400.2|2399.9|101
1636568540000|2021-11-10 18:22:20|2400|2399.7|2399.8|2399.5|2400.3|2400|2399.8|2399.5|176
1636568550000|2021-11-10 18:22:30|2399.7|2399.4|2399.5|2399.2|2399.8|2399.5|2399.3|2399|144
1636568560000|2021-11-10 18:22:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.3|2399|73
1636568570000|2021-11-10 18:22:50|2400.1|2399.8|2401.2|2400.9|2401.2|2400.9|2400.1|2399.8|167
1636568580000|2021-11-10 18:23:00|2400.8|2400.5|2399.9|2399.6|2400.8|2400.5|2399.8|2399.5|87
1636568590000|2021-11-10 18:23:10|2400|2399.7|2400.5|2400.2|2400.5|2400.2|2399.7|2399.4|87
1636568600000|2021-11-10 18:23:20|2400.6|2400.3|2399.5|2399.2|2400.6|2400.3|2399.3|2399|78
1636568610000|2021-11-10 18:23:30|2399.4|2399.1|2399.7|2399.4|2399.8|2399.5|2399.3|2399|41
1636568620000|2021-11-10 18:23:40|2399.6|2399.3|2399.8|2399.5|2400.3|2400|2399.6|2399.3|48
1636568630000|2021-11-10 18:23:50|2399.7|2399.4|2399.9|2399.6|2399.9|2399.6|2399.5|2399.2|25
1636568640000|2021-11-10 18:24:00|2399.8|2399.5|2399.9|2399.6|2400.2|2399.9|2399.6|2399.3|60
1636568650000|2021-11-10 18:24:10|2400|2399.7|2400|2399.7|2400.2|2399.9|2399.9|2399.6|14
1636568660000|2021-11-10 18:24:20|2399.9|2399.6|2399.7|2399.4|2400|2399.7|2399.4|2399.1|24
1636568670000|2021-11-10 18:24:30|2399.6|2399.3|2399.9|2399.6|2400|2399.7|2399.5|2399.2|35
1636568680000|2021-11-10 18:24:40|2399.8|2399.5|2399.7|2399.4|2400|2399.7|2399.6|2399.3|21
1636568690000|2021-11-10 18:24:50|2399.8|2399.5|2400.3|2400|2400.4|2400.1|2399.8|2399.5|41
1636568700000|2021-11-10 18:25:00|2400|2399.7|2399.4|2399.1|2400.2|2399.9|2399.1|2398.8|63
1636568710000|2021-11-10 18:25:10|2399.5|2399.2|2399.2|2398.9|2399.7|2399.4|2399.2|2398.9|50
1636568720000|2021-11-10 18:25:20|2399.3|2399|2399.1|2398.8|2399.4|2399.1|2398.9|2398.6|76
1636568730000|2021-11-10 18:25:30|2399|2398.7|2399.6|2399.3|2399.7|2399.4|2398.8|2398.5|70
1636568740000|2021-11-10 18:25:40|2399.7|2399.4|2399.5|2399.2|2399.7|2399.4|2399.1|2398.8|110
1636568750000|2021-11-10 18:25:50|2399.6|2399.3|2400.3|2400|2400.6|2400.3|2399.6|2399.3|62
1636568760000|2021-11-10 18:26:00|2400.4|2400.1|2400.4|2400.1|2400.6|2400.3|2400.1|2399.8|54
1636568770000|2021-11-10 18:26:10|2400.5|2400.2|2400.1|2399.8|2400.5|2400.2|2399.9|2399.6|63
1636568780000|2021-11-10 18:26:20|2400.2|2399.9|2400.1|2399.8|2400.3|2400|2399.8|2399.5|48
1636568790000|2021-11-10 18:26:30|2400|2399.7|2400.8|2400.5|2400.8|2400.5|2399.5|2399.2|239
1636568800000|2021-11-10 18:26:40|2400.9|2400.6|2401.2|2400.9|2401.4|2401.1|2400.9|2400.6|108
1636568810000|2021-11-10 18:26:50|2401.3|2401|2401.3|2401|2401.5|2401.2|2401.3|2401|63
1636568820000|2021-11-10 18:27:00|2401.2|2400.9|2401.6|2401.3|2402|2401.7|2401.2|2400.9|76
1636568830000|2021-11-10 18:27:10|2401.7|2401.4|2401.4|2401.1|2401.9|2401.6|2401.3|2401|115
1636568840000|2021-11-10 18:27:20|2401.7|2401.4|2402.1|2401.8|2402.3|2402|2401.7|2401.4|135
1636568850000|2021-11-10 18:27:30|2402.2|2401.9|2402.2|2401.9|2402.4|2402.1|2401.9|2401.6|104
1636568860000|2021-11-10 18:27:40|2402.1|2401.8|2401.8|2401.5|2402.1|2401.8|2401.4|2401.1|88
1636568870000|2021-11-10 18:27:50|2401.7|2401.4|2401.8|2401.5|2401.9|2401.6|2401.5|2401.2|78
1636568880000|2021-11-10 18:28:00|2401.9|2401.6|2400.3|2400|2401.9|2401.6|2400.1|2399.8|161
1636568890000|2021-11-10 18:28:10|2400.4|2400.1|2401.5|2401.2|2401.5|2401.2|2399.9|2399.6|54
1636568900000|2021-11-10 18:28:20|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.1|2400.8|40
1636568910000|2021-11-10 18:28:30|2401.5|2401.2|2402.2|2401.9|2402.3|2402|2401.4|2401.1|40
1636568920000|2021-11-10 18:28:40|2402.1|2401.8|2402.5|2402.2|2402.5|2402.2|2401.8|2401.5|72
1636568930000|2021-11-10 18:28:50|2402.4|2402.1|2402.3|2402|2402.6|2402.3|2402.2|2401.9|48
1636568940000|2021-11-10 18:29:00|2402.2|2401.9|2402.5|2402.2|2402.5|2402.2|2401.8|2401.5|101
1636568950000|2021-11-10 18:29:10|2402.3|2402|2401.7|2401.4|2402.3|2402|2401.7|2401.4|31
1636568960000|2021-11-10 18:29:20|2401.6|2401.3|2402|2401.7|2402|2401.7|2401.5|2401.2|50
1636568970000|2021-11-10 18:29:30|2401.6|2401.3|2401.5|2401.2|2401.7|2401.4|2401.3|2401|76
1636568980000|2021-11-10 18:29:40|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.2|2400.9|23
1636568990000|2021-11-10 18:29:50|2401.5|2401.2|2402.3|2402|2402.5|2402.2|2401|2400.7|223
1636569000000|2021-11-10 18:30:00|2402.2|2401.9|2402.3|2402|2402.6|2402.3|2402|2401.7|104
1636569010000|2021-11-10 18:30:10|2402.1|2401.8|2402.5|2402.2|2402.7|2402.4|2401.8|2401.5|130
1636569020000|2021-11-10 18:30:20|2402.6|2402.3|2403|2402.7|2403|2402.7|2402.5|2402.2|78
1636569030000|2021-11-10 18:30:30|2402.9|2402.6|2403.3|2403|2403.4|2403.1|2402.9|2402.6|74
1636569040000|2021-11-10 18:30:40|2403.2|2402.9|2403.2|2402.9|2403.4|2403.1|2403|2402.7|47
1636569050000|2021-11-10 18:30:50|2403.3|2403|2403.2|2402.9|2403.5|2403.2|2403.1|2402.8|43
1636569060000|2021-11-10 18:31:00|2403.4|2403.1|2403|2402.7|2403.4|2403.1|2402.9|2402.6|56
1636569070000|2021-11-10 18:31:10|2403.1|2402.8|2403.4|2403.1|2403.5|2403.2|2402.9|2402.6|56
1636569080000|2021-11-10 18:31:20|2403.5|2403.2|2403.8|2403.5|2404.2|2403.9|2403.3|2403|164
1636569090000|2021-11-10 18:31:30|2404.1|2403.8|2403.8|2403.5|2404.1|2403.8|2403.8|2403.5|45
1636569100000|2021-11-10 18:31:40|2403.7|2403.4|2404.2|2403.9|2404.3|2404|2403.7|2403.4|83
1636569110000|2021-11-10 18:31:50|2404.3|2404|2404.2|2403.9|2404.5|2404.2|2404|2403.7|100
1636569120000|2021-11-10 18:32:00|2404.3|2404|2403.6|2403.3|2404.6|2404.3|2403.6|2403.3|42
1636569130000|2021-11-10 18:32:10|2403.8|2403.5|2404.1|2403.8|2404.4|2404.1|2403.7|2403.4|71
1636569140000|2021-11-10 18:32:20|2404.3|2404|2404.6|2404.3|2404.8|2404.5|2404.2|2403.9|83
1636569150000|2021-11-10 18:32:30|2404.4|2404.1|2405|2404.7|2405|2404.7|2404.4|2404.1|49
1636569160000|2021-11-10 18:32:40|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.8|2404.5|28
1636569170000|2021-11-10 18:32:50|2405.1|2404.8|2405.2|2404.9|2405.3|2405|2404.9|2404.6|64
1636569180000|2021-11-10 18:33:00|2405.1|2404.8|2404.3|2404|2405.1|2404.8|2404|2403.7|53
1636569190000|2021-11-10 18:33:10|2404.4|2404.1|2404|2403.7|2404.4|2404.1|2403.7|2403.4|74
1636569200000|2021-11-10 18:33:20|2404.1|2403.8|2405.3|2405|2405.3|2405|2404|2403.7|62
1636569210000|2021-11-10 18:33:30|2405.2|2404.9|2405.4|2405.1|2405.7|2405.4|2405.2|2404.9|111
1636569220000|2021-11-10 18:33:40|2405.5|2405.2|2405.3|2405|2405.6|2405.3|2405|2404.7|31
1636569230000|2021-11-10 18:33:50|2405.2|2404.9|2405.4|2405.1|2405.6|2405.3|2405|2404.7|29
1636569240000|2021-11-10 18:34:00|2405.3|2405|2405.5|2405.2|2405.6|2405.3|2405.1|2404.8|36
1636569250000|2021-11-10 18:34:10|2405.6|2405.3|2405.6|2405.3|2405.8|2405.5|2405.4|2405.1|62
1636569260000|2021-11-10 18:34:20|2405.7|2405.4|2406.5|2406.2|2406.5|2406.2|2405.6|2405.3|131
1636569270000|2021-11-10 18:34:30|2406.4|2406.1|2406|2405.7|2406.4|2406.1|2405.8|2405.5|34
1636569280000|2021-11-10 18:34:40|2405.9|2405.6|2405.6|2405.3|2406|2405.7|2405.4|2405.1|26
1636569290000|2021-11-10 18:34:50|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2404.9|2404.6|45
1636569300000|2021-11-10 18:35:00|2405.5|2405.2|2404|2403.7|2405.5|2405.2|2404|2403.7|54
1636569310000|2021-11-10 18:35:10|2404.1|2403.8|2403.3|2403|2404.1|2403.8|2403.3|2403|89
1636569320000|2021-11-10 18:35:20|2403.2|2402.9|2403.4|2403.1|2403.6|2403.3|2403.2|2402.9|38
1636569330000|2021-11-10 18:35:30|2403.3|2403|2403.4|2403.1|2403.5|2403.2|2403|2402.7|53
1636569340000|2021-11-10 18:35:40|2403.3|2403|2403.2|2402.9|2403.3|2403|2403|2402.7|17
1636569350000|2021-11-10 18:35:50|2403.3|2403|2403.4|2403.1|2403.8|2403.5|2403.3|2403|22
1636569360000|2021-11-10 18:36:00|2403.3|2403|2402.1|2401.8|2403.6|2403.3|2402|2401.7|87
1636569370000|2021-11-10 18:36:10|2402.2|2401.9|2402.9|2402.6|2403.1|2402.8|2402.1|2401.8|35
1636569380000|2021-11-10 18:36:20|2403|2402.7|2402.6|2402.3|2403|2402.7|2402.4|2402.1|42
1636569390000|2021-11-10 18:36:30|2402.5|2402.2|2402.6|2402.3|2402.8|2402.5|2402.1|2401.8|41
1636569400000|2021-11-10 18:36:40|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.4|2402.1|40
1636569410000|2021-11-10 18:36:50|2402.5|2402.2|2403.3|2403|2403.5|2403.2|2402.3|2402|46
1636569420000|2021-11-10 18:37:00|2403.2|2402.9|2403.8|2403.5|2403.8|2403.5|2403.2|2402.9|48
1636569430000|2021-11-10 18:37:10|2403.7|2403.4|2403.6|2403.3|2403.9|2403.6|2403.3|2403|33
1636569440000|2021-11-10 18:37:20|2403.5|2403.2|2404.8|2404.5|2404.8|2404.5|2403.5|2403.2|50
1636569450000|2021-11-10 18:37:30|2404.7|2404.4|2404.6|2404.3|2405|2404.7|2404.6|2404.3|34
1636569460000|2021-11-10 18:37:40|2404.4|2404.1|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|23
1636569470000|2021-11-10 18:37:50|2404.6|2404.3|2404.3|2404|2404.7|2404.4|2404.2|2403.9|23
1636569480000|2021-11-10 18:38:00|2404.4|2404.1|2403.5|2403.2|2404.4|2404.1|2403.2|2402.9|63
1636569490000|2021-11-10 18:38:10|2403.4|2403.1|2403.1|2402.8|2403.5|2403.2|2402.9|2402.6|52
1636569500000|2021-11-10 18:38:20|2403.2|2402.9|2403.8|2403.5|2403.9|2403.6|2403.2|2402.9|29
1636569510000|2021-11-10 18:38:30|2403.7|2403.4|2403.1|2402.8|2403.9|2403.6|2403.1|2402.8|20
1636569520000|2021-11-10 18:38:40|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2402.9|2402.6|13
1636569530000|2021-11-10 18:38:50|2403.1|2402.8|2403.2|2402.9|2403.3|2403|2402.9|2402.6|101
1636569540000|2021-11-10 18:39:00|2403.3|2403|2403.5|2403.2|2403.9|2403.6|2403.3|2403|41
1636569550000|2021-11-10 18:39:10|2403.4|2403.1|2403.6|2403.3|2403.8|2403.5|2403.4|2403.1|41
1636569560000|2021-11-10 18:39:20|2403.5|2403.2|2404.2|2403.9|2404.2|2403.9|2403.5|2403.2|31
1636569570000|2021-11-10 18:39:30|2404.3|2404|2403|2402.7|2404.3|2404|2402.9|2402.6|45
1636569580000|2021-11-10 18:39:40|2402.9|2402.6|2402.4|2402.1|2402.9|2402.6|2402.4|2402.1|61
1636569590000|2021-11-10 18:39:50|2402.5|2402.2|2402.2|2401.9|2402.5|2402.2|2402.1|2401.8|49
1636569600000|2021-11-10 18:40:00|2402.4|2402.1|2402.2|2401.9|2402.6|2402.3|2402.1|2401.8|32
1636569610000|2021-11-10 18:40:10|2402.3|2402|2403.1|2402.8|2403.2|2402.9|2402.1|2401.8|57
1636569620000|2021-11-10 18:40:20|2403|2402.7|2402.5|2402.2|2403|2402.7|2402.3|2402|23
1636569630000|2021-11-10 18:40:30|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2401.9|2401.6|39
1636569640000|2021-11-10 18:40:40|2402.3|2402|2402.4|2402.1|2402.5|2402.2|2402.3|2402|9
1636569650000|2021-11-10 18:40:50|2402.5|2402.2|2402.8|2402.5|2403.3|2403|2402.4|2402.1|27
1636569660000|2021-11-10 18:41:00|2402.7|2402.4|2402.6|2402.3|2403|2402.7|2402.4|2402.1|33
1636569670000|2021-11-10 18:41:10|2402.7|2402.4|2402.6|2402.3|2402.8|2402.5|2402.5|2402.2|20
1636569680000|2021-11-10 18:41:20|2402.7|2402.4|2402.2|2401.9|2402.8|2402.5|2402|2401.7|37
1636569690000|2021-11-10 18:41:30|2402.3|2402|2403.1|2402.8|2403.1|2402.8|2402.2|2401.9|20
1636569700000|2021-11-10 18:41:40|2403.2|2402.9|2403.1|2402.8|2403.5|2403.2|2403.1|2402.8|24
1636569710000|2021-11-10 18:41:50|2403|2402.7|2403.3|2403|2403.3|2403|2402.9|2402.6|13
1636569720000|2021-11-10 18:42:00|2403.2|2402.9|2403.2|2402.9|2403.4|2403.1|2403|2402.7|37
1636569730000|2021-11-10 18:42:10|2403.3|2403|2404|2403.7|2404.4|2404.1|2403.3|2403|92
1636569740000|2021-11-10 18:42:20|2403.9|2403.6|2404.1|2403.8|2404.1|2403.8|2403.7|2403.4|28
1636569750000|2021-11-10 18:42:30|2404|2403.7|2403.8|2403.5|2404.1|2403.8|2403.8|2403.5|21
1636569760000|2021-11-10 18:42:40|2403.7|2403.4|2403.6|2403.3|2403.9|2403.6|2403.5|2403.2|26
1636569770000|2021-11-10 18:42:50|2403.8|2403.5|2404.3|2404|2404.3|2404|2403.5|2403.2|28
1636569780000|2021-11-10 18:43:00|2404.4|2404.1|2403.7|2403.4|2404.4|2404.1|2403.7|2403.4|52
1636569790000|2021-11-10 18:43:10|2403.6|2403.3|2402.7|2402.4|2403.6|2403.3|2402.6|2402.3|53
1636569800000|2021-11-10 18:43:20|2402.6|2402.3|2402.1|2401.8|2402.6|2402.3|2401.8|2401.5|66
1636569810000|2021-11-10 18:43:30|2402|2401.7|2402.4|2402.1|2402.4|2402.1|2401.8|2401.5|31
1636569820000|2021-11-10 18:43:40|2402.3|2402|2402.6|2402.3|2402.9|2402.6|2402.2|2401.9|15
1636569830000|2021-11-10 18:43:50|2402.5|2402.2|2402.4|2402.1|2402.7|2402.4|2402.3|2402|26
1636569840000|2021-11-10 18:44:00|2402.1|2401.8|2401.4|2401.1|2402.3|2402|2401.3|2401|56
1636569850000|2021-11-10 18:44:10|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.2|2400.9|19
1636569860000|2021-11-10 18:44:20|2401.5|2401.2|2400.8|2400.5|2401.7|2401.4|2400.8|2400.5|35
1636569870000|2021-11-10 18:44:30|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.5|2400.2|43
1636569880000|2021-11-10 18:44:40|2400.8|2400.5|2401.1|2400.8|2401.1|2400.8|2400.7|2400.4|13
1636569890000|2021-11-10 18:44:50|2401|2400.7|2401.1|2400.8|2401.4|2401.1|2401|2400.7|20
1636569900000|2021-11-10 18:45:00|2401.3|2401|2400.8|2400.5|2401.7|2401.4|2400.8|2400.5|41
1636569910000|2021-11-10 18:45:10|2400.9|2400.6|2401.7|2401.4|2401.8|2401.5|2400.9|2400.6|12
1636569920000|2021-11-10 18:45:20|2401.8|2401.5|2402.1|2401.8|2402.5|2402.2|2401.7|2401.4|49
1636569930000|2021-11-10 18:45:30|2401.9|2401.6|2401.1|2400.8|2402|2401.7|2401.1|2400.8|28
1636569940000|2021-11-10 18:45:40|2401|2400.7|2400|2399.7|2401|2400.7|2400|2399.7|38
1636569950000|2021-11-10 18:45:50|2400.1|2399.8|2399.4|2399.1|2400.1|2399.8|2399.4|2399.1|44
1636569960000|2021-11-10 18:46:00|2399.5|2399.2|2399.4|2399.1|2399.6|2399.3|2399.2|2398.9|69
1636569970000|2021-11-10 18:46:10|2399.5|2399.2|2399.5|2399.2|2399.8|2399.5|2399.3|2399|29
1636569980000|2021-11-10 18:46:20|2399.6|2399.3|2399.8|2399.5|2399.9|2399.6|2399.6|2399.3|26
1636569990000|2021-11-10 18:46:30|2399.7|2399.4|2398.6|2398.3|2399.8|2399.5|2398.5|2398.2|242
1636570000000|2021-11-10 18:46:40|2398.7|2398.4|2397.9|2397.6|2398.7|2398.4|2397.4|2397.1|304
1636570010000|2021-11-10 18:46:50|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2397.5|2397.2|77
1636570020000|2021-11-10 18:47:00|2398.1|2397.8|2398.2|2397.9|2398.8|2398.5|2398|2397.7|99
1636570030000|2021-11-10 18:47:10|2398.3|2398|2398.9|2398.6|2398.9|2398.6|2398.1|2397.8|47
1636570040000|2021-11-10 18:47:20|2398.8|2398.5|2399.6|2399.3|2399.8|2399.5|2398.8|2398.5|38
1636570050000|2021-11-10 18:47:30|2399.5|2399.2|2399.3|2399|2400.3|2400|2399.2|2398.9|71
1636570060000|2021-11-10 18:47:40|2399.2|2398.9|2399|2398.7|2399.7|2399.4|2398.9|2398.6|53
1636570070000|2021-11-10 18:47:50|2399.1|2398.8|2399.7|2399.4|2400|2399.7|2399|2398.7|28
1636570080000|2021-11-10 18:48:00|2399.6|2399.3|2400.4|2400.1|2400.4|2400.1|2399.4|2399.1|26
1636570090000|2021-11-10 18:48:10|2400.3|2400|2399.2|2398.9|2400.3|2400|2399|2398.7|60
1636570100000|2021-11-10 18:48:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|19
1636570110000|2021-11-10 18:48:30|2399.5|2399.2|2399.3|2399|2399.5|2399.2|2399|2398.7|83
1636570120000|2021-11-10 18:48:40|2400.2|2399.9|2400.1|2399.8|2400.3|2400|2399.8|2399.5|126
1636570130000|2021-11-10 18:48:50|2400|2399.7|2400.3|2400|2400.3|2400|2399.8|2399.5|33
1636570140000|2021-11-10 18:49:00|2400.2|2399.9|2398.4|2398.1|2400.2|2399.9|2398.4|2398.1|43
1636570150000|2021-11-10 18:49:10|2398.5|2398.2|2397.6|2397.3|2398.5|2398.2|2397.4|2397.1|75
1636570160000|2021-11-10 18:49:20|2397.5|2397.2|2397.6|2397.3|2397.7|2397.4|2397.3|2397|112
1636570170000|2021-11-10 18:49:30|2397.7|2397.4|2398|2397.7|2398.2|2397.9|2397.6|2397.3|57
1636570180000|2021-11-10 18:49:40|2398.1|2397.8|2397.7|2397.4|2398.4|2398.1|2397.7|2397.4|54
1636570190000|2021-11-10 18:49:50|2397.6|2397.3|2397.2|2396.9|2397.7|2397.4|2396.9|2396.6|155
1636570200000|2021-11-10 18:50:00|2397.1|2396.8|2397.1|2396.8|2397.4|2397.1|2396.9|2396.6|96
1636570210000|2021-11-10 18:50:10|2397.2|2396.9|2397.9|2397.6|2398|2397.7|2397.2|2396.9|74
1636570220000|2021-11-10 18:50:20|2398|2397.7|2397.6|2397.3|2398.1|2397.8|2397.2|2396.9|49
1636570230000|2021-11-10 18:50:30|2397.5|2397.2|2397.4|2397.1|2397.7|2397.4|2397.3|2397|40
1636570240000|2021-11-10 18:50:40|2397.1|2396.8|2397.7|2397.4|2398.1|2397.8|2397.1|2396.8|68
1636570250000|2021-11-10 18:50:50|2397.8|2397.5|2398.3|2398|2398.5|2398.2|2397.7|2397.4|48
1636570260000|2021-11-10 18:51:00|2398.2|2397.9|2397.2|2396.9|2398.2|2397.9|2397|2396.7|99
1636570270000|2021-11-10 18:51:10|2397.3|2397|2397.5|2397.2|2397.7|2397.4|2396.8|2396.5|53
1636570280000|2021-11-10 18:51:20|2397.7|2397.4|2397.1|2396.8|2397.9|2397.6|2397.1|2396.8|43
1636570290000|2021-11-10 18:51:30|2397|2396.7|2397.2|2396.9|2397.2|2396.9|2396.5|2396.2|52
1636570300000|2021-11-10 18:51:40|2397.1|2396.8|2396.7|2396.4|2397.1|2396.8|2396.5|2396.2|32
1636570310000|2021-11-10 18:51:50|2396.8|2396.5|2396.6|2396.3|2396.8|2396.5|2396.3|2396|79
1636570320000|2021-11-10 18:52:00|2396.5|2396.2|2396.7|2396.4|2396.7|2396.4|2396.5|2396.2|48
1636570330000|2021-11-10 18:52:10|2396.8|2396.5|2397.3|2397|2397.5|2397.2|2396.7|2396.4|105
1636570340000|2021-11-10 18:52:20|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2396.8|2396.5|50
1636570350000|2021-11-10 18:52:30|2397.3|2397|2396.8|2396.5|2397.6|2397.3|2396.7|2396.4|58
1636570360000|2021-11-10 18:52:40|2396.6|2396.3|2397.4|2397.1|2397.4|2397.1|2396.6|2396.3|33
1636570370000|2021-11-10 18:52:50|2397.5|2397.2|2397.1|2396.8|2397.7|2397.4|2397.1|2396.8|78
1636570380000|2021-11-10 18:53:00|2396.8|2396.5|2397.6|2397.3|2397.6|2397.3|2396.8|2396.5|65
1636570390000|2021-11-10 18:53:10|2397.7|2397.4|2397.5|2397.2|2397.7|2397.4|2397.3|2397|29
1636570400000|2021-11-10 18:53:20|2397.6|2397.3|2397.4|2397.1|2397.6|2397.3|2397.1|2396.8|34
1636570410000|2021-11-10 18:53:30|2397.3|2397|2397.6|2397.3|2397.7|2397.4|2397.1|2396.8|14
1636570420000|2021-11-10 18:53:40|2397.5|2397.2|2397.2|2396.9|2397.5|2397.2|2396.9|2396.6|18
1636570430000|2021-11-10 18:53:50|2397.1|2396.8|2397|2396.7|2397.2|2396.9|2396.8|2396.5|36
1636570440000|2021-11-10 18:54:00|2397.3|2397|2397.3|2397|2397.6|2397.3|2397.3|2397|45
1636570450000|2021-11-10 18:54:10|2397.5|2397.2|2396.7|2396.4|2397.7|2397.4|2396.7|2396.4|50
1636570460000|2021-11-10 18:54:20|2396.6|2396.3|2396.7|2396.4|2397|2396.7|2396.5|2396.2|51
1636570470000|2021-11-10 18:54:30|2396.6|2396.3|2396.6|2396.3|2396.8|2396.5|2396.4|2396.1|27
1636570480000|2021-11-10 18:54:40|2396.5|2396.2|2396.7|2396.4|2396.9|2396.6|2396.4|2396.1|26
1636570490000|2021-11-10 18:54:50|2396.6|2396.3|2397.1|2396.8|2397.2|2396.9|2396.6|2396.3|32
1636570500000|2021-11-10 18:55:00|2397|2396.7|2396.3|2396|2397|2396.7|2396.3|2396|33
1636570510000|2021-11-10 18:55:10|2396.4|2396.1|2395.8|2395.5|2396.5|2396.2|2395.8|2395.5|139
1636570520000|2021-11-10 18:55:20|2395.9|2395.6|2396.7|2396.4|2396.8|2396.5|2395.7|2395.4|318
1636570530000|2021-11-10 18:55:30|2396.6|2396.3|2396.4|2396.1|2396.8|2396.5|2396.3|2396|37
1636570540000|2021-11-10 18:55:40|2396.2|2395.9|2396|2395.7|2396.2|2395.9|2395.9|2395.6|85
1636570550000|2021-11-10 18:55:50|2395.9|2395.6|2396.1|2395.8|2396.2|2395.9|2395.8|2395.5|19
1636570560000|2021-11-10 18:56:00|2396|2395.7|2395.5|2395.2|2396.1|2395.8|2395.4|2395.1|30
1636570570000|2021-11-10 18:56:10|2395.6|2395.3|2395.2|2394.9|2395.6|2395.3|2395.2|2394.9|39
1636570580000|2021-11-10 18:56:20|2395.1|2394.8|2395.3|2395|2395.4|2395.1|2395.1|2394.8|41
1636570590000|2021-11-10 18:56:30|2395.2|2394.9|2395.6|2395.3|2395.6|2395.3|2395.2|2394.9|29
1636570600000|2021-11-10 18:56:40|2395.7|2395.4|2395.2|2394.9|2395.7|2395.4|2395.2|2394.9|41
1636570610000|2021-11-10 18:56:50|2395.1|2394.8|2395.5|2395.2|2395.7|2395.4|2395.1|2394.8|39
1636570620000|2021-11-10 18:57:00|2395.4|2395.1|2395|2394.7|2395.4|2395.1|2395|2394.7|90
1636570630000|2021-11-10 18:57:10|2394.9|2394.6|2394.8|2394.5|2395|2394.7|2394.8|2394.5|32
1636570640000|2021-11-10 18:57:20|2394.9|2394.6|2394.3|2394|2395|2394.7|2394.3|2394|35
1636570650000|2021-11-10 18:57:30|2394.4|2394.1|2394.4|2394.1|2394.5|2394.2|2394.3|2394|14
1636570660000|2021-11-10 18:57:40|2394.5|2394.2|2395.3|2395|2395.3|2395|2394.5|2394.2|63
1636570670000|2021-11-10 18:57:50|2395.2|2394.9|2395.7|2395.4|2395.8|2395.5|2395.1|2394.8|38
1636570680000|2021-11-10 18:58:00|2395.8|2395.5|2397|2396.7|2397|2396.7|2395.6|2395.3|143
1636570690000|2021-11-10 18:58:10|2397.1|2396.8|2397.2|2396.9|2397.6|2397.3|2397|2396.7|79
1636570700000|2021-11-10 18:58:20|2397.1|2396.8|2397.8|2397.5|2397.9|2397.6|2397|2396.7|86
1636570710000|2021-11-10 18:58:30|2397.7|2397.4|2398.6|2398.3|2398.6|2398.3|2397.5|2397.2|71
1636570720000|2021-11-10 18:58:40|2398.5|2398.2|2398|2397.7|2398.8|2398.5|2398|2397.7|119
1636570730000|2021-11-10 18:58:50|2398.2|2397.9|2397.9|2397.6|2398.2|2397.9|2397.7|2397.4|94
1636570740000|2021-11-10 18:59:00|2397.6|2397.3|2397.6|2397.3|2398|2397.7|2397.4|2397.1|54
1636570750000|2021-11-10 18:59:10|2397.3|2397|2397.7|2397.4|2397.7|2397.4|2397.2|2396.9|43
1636570760000|2021-11-10 18:59:20|2397.9|2397.6|2398.2|2397.9|2398.6|2398.3|2397.9|2397.6|88
1636570770000|2021-11-10 18:59:30|2398.3|2398|2398.3|2398|2398.6|2398.3|2398|2397.7|26
1636570780000|2021-11-10 18:59:40|2398.2|2397.9|2398.4|2398.1|2398.4|2398.1|2398|2397.7|24
1636570790000|2021-11-10 18:59:50|2397.9|2397.6|2397.6|2397.3|2398|2397.7|2397.5|2397.2|58
1636570800000|2021-11-10 19:00:00|2397.4|2397.1|2396.3|2396|2397.5|2397.2|2396.2|2395.9|176
1636570810000|2021-11-10 19:00:10|2396.4|2396.1|2396.1|2395.8|2396.4|2396.1|2395.6|2395.3|115
1636570820000|2021-11-10 19:00:20|2396|2395.7|2396.7|2396.4|2396.9|2396.6|2396|2395.7|49
1636570830000|2021-11-10 19:00:30|2396.8|2396.5|2396.9|2396.6|2397.3|2397|2396.6|2396.3|34
1636570840000|2021-11-10 19:00:40|2397|2396.7|2396.7|2396.4|2397.1|2396.8|2396.5|2396.2|40
1636570850000|2021-11-10 19:00:50|2396.6|2396.3|2396.2|2395.9|2396.6|2396.3|2396|2395.7|12
1636570860000|2021-11-10 19:01:00|2396|2395.7|2395.3|2395|2396|2395.7|2395.3|2395|50
1636570870000|2021-11-10 19:01:10|2395.2|2394.9|2394.9|2394.6|2395.3|2395|2394.7|2394.4|104
1636570880000|2021-11-10 19:01:20|2394.8|2394.5|2394.1|2393.8|2394.9|2394.6|2394.1|2393.8|105
1636570890000|2021-11-10 19:01:30|2394|2393.7|2394|2393.7|2394.2|2393.9|2393.8|2393.5|133
1636570900000|2021-11-10 19:01:40|2394.1|2393.8|2394.1|2393.8|2394.4|2394.1|2394|2393.7|51
1636570910000|2021-11-10 19:01:50|2394.2|2393.9|2393.8|2393.5|2394.3|2394|2393.8|2393.5|33
1636570920000|2021-11-10 19:02:00|2393.5|2393.2|2393.7|2393.4|2393.8|2393.5|2393.2|2392.9|242
1636570930000|2021-11-10 19:02:10|2393.5|2393.2|2392.5|2392.2|2393.5|2393.2|2392.3|2392|131
1636570940000|2021-11-10 19:02:20|2392.6|2392.3|2392.4|2392.1|2392.7|2392.4|2392.2|2391.9|72
1636570950000|2021-11-10 19:02:30|2392.6|2392.3|2392.1|2391.8|2392.9|2392.6|2392|2391.7|127
1636570960000|2021-11-10 19:02:40|2392.2|2391.9|2392.9|2392.6|2393.1|2392.8|2392.1|2391.8|195
1636570970000|2021-11-10 19:02:50|2392.8|2392.5|2392.3|2392|2392.9|2392.6|2392.3|2392|58
1636570980000|2021-11-10 19:03:00|2392.4|2392.1|2392.5|2392.2|2392.8|2392.5|2392.3|2392|132
1636570990000|2021-11-10 19:03:10|2392.4|2392.1|2391.8|2391.5|2392.4|2392.1|2391.8|2391.5|115
1636571000000|2021-11-10 19:03:20|2392.1|2391.8|2393.1|2392.8|2393.1|2392.8|2392|2391.7|54
1636571010000|2021-11-10 19:03:30|2393|2392.7|2394.5|2394.2|2394.5|2394.2|2393|2392.7|91
1636571020000|2021-11-10 19:03:40|2394.4|2394.1|2393.3|2393|2394.6|2394.3|2393.2|2392.9|42
1636571030000|2021-11-10 19:03:50|2393.4|2393.1|2392.7|2392.4|2393.5|2393.2|2392.5|2392.2|61
1636571040000|2021-11-10 19:04:00|2392.4|2392.1|2392|2391.7|2392.4|2392.1|2391.8|2391.5|81
1636571050000|2021-11-10 19:04:10|2392.1|2391.8|2392.3|2392|2392.3|2392|2391.8|2391.5|39
1636571060000|2021-11-10 19:04:20|2392.2|2391.9|2393.7|2393.4|2393.7|2393.4|2392.1|2391.8|66
1636571070000|2021-11-10 19:04:30|2393.6|2393.3|2393.4|2393.1|2393.7|2393.4|2393.3|2393|35
1636571080000|2021-11-10 19:04:40|2393.5|2393.2|2393.3|2393|2393.6|2393.3|2393.1|2392.8|58
1636571090000|2021-11-10 19:04:50|2393.1|2392.8|2393.1|2392.8|2393.3|2393|2392.7|2392.4|59
1636571100000|2021-11-10 19:05:00|2392.9|2392.6|2391.5|2391.2|2393.1|2392.8|2391.4|2391.1|80
1636571110000|2021-11-10 19:05:10|2391.4|2391.1|2392|2391.7|2392|2391.7|2391.4|2391.1|87
1636571120000|2021-11-10 19:05:20|2391.8|2391.5|2391.9|2391.6|2392.2|2391.9|2391.5|2391.2|79
1636571130000|2021-11-10 19:05:30|2391.8|2391.5|2391.1|2390.8|2391.8|2391.5|2391.1|2390.8|88
1636571140000|2021-11-10 19:05:40|2391.2|2390.9|2393.7|2393.4|2393.7|2393.4|2391.1|2390.8|130
1636571150000|2021-11-10 19:05:50|2393.8|2393.5|2393.8|2393.5|2394.5|2394.2|2393.7|2393.4|109
1636571160000|2021-11-10 19:06:00|2393.6|2393.3|2393.1|2392.8|2393.6|2393.3|2392.8|2392.5|77
1636571170000|2021-11-10 19:06:10|2393.5|2393.2|2394.3|2394|2394.5|2394.2|2393.3|2393|37
1636571180000|2021-11-10 19:06:20|2394.1|2393.8|2394.3|2394|2394.4|2394.1|2393.8|2393.5|53
1636571190000|2021-11-10 19:06:30|2394.2|2393.9|2395|2394.7|2395|2394.7|2394.2|2393.9|76
1636571200000|2021-11-10 19:06:40|2395.2|2394.9|2394.3|2394|2395.2|2394.9|2393.8|2393.5|106
1636571210000|2021-11-10 19:06:50|2394.2|2393.9|2394.8|2394.5|2395.2|2394.9|2394.2|2393.9|110
1636571220000|2021-11-10 19:07:00|2394.7|2394.4|2393.9|2393.6|2394.7|2394.4|2393.3|2393|51
1636571230000|2021-11-10 19:07:10|2394|2393.7|2393.8|2393.5|2394.1|2393.8|2393.4|2393.1|47
1636571240000|2021-11-10 19:07:20|2393.9|2393.6|2394|2393.7|2394.6|2394.3|2393.8|2393.5|39
1636571250000|2021-11-10 19:07:30|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.5|2393.2|18
1636571260000|2021-11-10 19:07:40|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.5|2393.2|28
1636571270000|2021-11-10 19:07:50|2393.7|2393.4|2392.9|2392.6|2393.8|2393.5|2392.9|2392.6|95
1636571280000|2021-11-10 19:08:00|2393.1|2392.8|2393.4|2393.1|2393.4|2393.1|2393|2392.7|21
1636571290000|2021-11-10 19:08:10|2393.3|2393|2393.3|2393|2393.7|2393.4|2393.3|2393|55
1636571300000|2021-11-10 19:08:20|2393.4|2393.1|2393.2|2392.9|2393.6|2393.3|2392.9|2392.6|53
1636571310000|2021-11-10 19:08:30|2393.1|2392.8|2393|2392.7|2393.4|2393.1|2392.9|2392.6|16
1636571320000|2021-11-10 19:08:40|2392.9|2392.6|2393.7|2393.4|2393.7|2393.4|2392.9|2392.6|31
1636571330000|2021-11-10 19:08:50|2393.4|2393.1|2393.3|2393|2393.9|2393.6|2393.2|2392.9|99
1636571340000|2021-11-10 19:09:00|2393.4|2393.1|2393.5|2393.2|2393.8|2393.5|2393|2392.7|82
1636571350000|2021-11-10 19:09:10|2393.2|2392.9|2393.4|2393.1|2393.5|2393.2|2393.2|2392.9|37
1636571360000|2021-11-10 19:09:20|2393.3|2393|2393.2|2392.9|2393.5|2393.2|2392.9|2392.6|33
1636571370000|2021-11-10 19:09:30|2393.3|2393|2393.5|2393.2|2393.5|2393.2|2393.3|2393|37
1636571380000|2021-11-10 19:09:40|2393.4|2393.1|2393.4|2393.1|2393.8|2393.5|2393.3|2393|76
1636571390000|2021-11-10 19:09:50|2393.5|2393.2|2393.2|2392.9|2393.5|2393.2|2393.2|2392.9|58
1636571400000|2021-11-10 19:10:00|2393.3|2393|2393.2|2392.9|2393.4|2393.1|2392.8|2392.5|59
1636571410000|2021-11-10 19:10:10|2393.1|2392.8|2393.3|2393|2393.3|2393|2392.8|2392.5|32
1636571420000|2021-11-10 19:10:20|2393.2|2392.9|2392.3|2392|2393.2|2392.9|2392.3|2392|36
1636571430000|2021-11-10 19:10:30|2392.1|2391.8|2393.3|2393|2393.6|2393.3|2391.8|2391.5|172
1636571440000|2021-11-10 19:10:40|2393.5|2393.2|2393.8|2393.5|2393.9|2393.6|2393.5|2393.2|22
1636571450000|2021-11-10 19:10:50|2393.6|2393.3|2393.4|2393.1|2393.6|2393.3|2393.2|2392.9|52
1636571460000|2021-11-10 19:11:00|2393.3|2393|2393.1|2392.8|2393.3|2393|2392.5|2392.2|57
1636571470000|2021-11-10 19:11:10|2393.3|2393|2392.9|2392.6|2393.6|2393.3|2392.9|2392.6|29
1636571480000|2021-11-10 19:11:20|2392.7|2392.4|2391.6|2391.3|2392.7|2392.4|2391.6|2391.3|43
1636571490000|2021-11-10 19:11:30|2391.7|2391.4|2392.9|2392.6|2392.9|2392.6|2391.6|2391.3|28
1636571500000|2021-11-10 19:11:40|2393|2392.7|2394.6|2394.3|2394.7|2394.4|2393|2392.7|128
1636571510000|2021-11-10 19:11:50|2394.5|2394.2|2393.2|2392.9|2394.6|2394.3|2393.2|2392.9|45
1636571520000|2021-11-10 19:12:00|2393.3|2393|2392.9|2392.6|2393.3|2393|2392.8|2392.5|26
1636571530000|2021-11-10 19:12:10|2392.8|2392.5|2392.2|2391.9|2392.8|2392.5|2392|2391.7|32
1636571540000|2021-11-10 19:12:20|2392.5|2392.2|2392.5|2392.2|2392.9|2392.6|2392.4|2392.1|34
1636571550000|2021-11-10 19:12:30|2392.3|2392|2391.9|2391.6|2392.3|2392|2391.8|2391.5|18
1636571560000|2021-11-10 19:12:40|2392|2391.7|2392.6|2392.3|2392.6|2392.3|2392|2391.7|24
1636571570000|2021-11-10 19:12:50|2392.5|2392.2|2393.7|2393.4|2393.7|2393.4|2392.5|2392.2|80
1636571580000|2021-11-10 19:13:00|2393.8|2393.5|2393.6|2393.3|2393.8|2393.5|2393.2|2392.9|39
1636571590000|2021-11-10 19:13:10|2393.5|2393.2|2393.4|2393.1|2393.5|2393.2|2393|2392.7|135
1636571600000|2021-11-10 19:13:20|2393.5|2393.2|2393.1|2392.8|2393.5|2393.2|2393.1|2392.8|31
1636571610000|2021-11-10 19:13:30|2392.9|2392.6|2392.7|2392.4|2392.9|2392.6|2392.6|2392.3|23
1636571620000|2021-11-10 19:13:40|2392.8|2392.5|2393.3|2393|2393.4|2393.1|2392.7|2392.4|18
1636571630000|2021-11-10 19:13:50|2393.2|2392.9|2392.8|2392.5|2393.2|2392.9|2392.8|2392.5|40
1636571640000|2021-11-10 19:14:00|2392.7|2392.4|2392.6|2392.3|2393|2392.7|2392.5|2392.2|23
1636571650000|2021-11-10 19:14:10|2392.9|2392.6|2392.4|2392.1|2393.1|2392.8|2392.4|2392.1|27
1636571660000|2021-11-10 19:14:20|2392.3|2392|2391.9|2391.6|2392.3|2392|2391.9|2391.6|37
1636571670000|2021-11-10 19:14:30|2391.8|2391.5|2391.9|2391.6|2392|2391.7|2391.7|2391.4|25
1636571680000|2021-11-10 19:14:40|2391.8|2391.5|2391.3|2391|2391.9|2391.6|2391.1|2390.8|59
1636571690000|2021-11-10 19:14:50|2391.4|2391.1|2392.2|2391.9|2392.5|2392.2|2391.4|2391.1|259
1636571700000|2021-11-10 19:15:00|2392.4|2392.1|2391.7|2391.4|2392.6|2392.3|2391.7|2391.4|44
1636571710000|2021-11-10 19:15:10|2391.6|2391.3|2392.9|2392.6|2392.9|2392.6|2391.6|2391.3|87
1636571720000|2021-11-10 19:15:20|2392.8|2392.5|2393.2|2392.9|2393.6|2393.3|2392.8|2392.5|204
1636571730000|2021-11-10 19:15:30|2393.1|2392.8|2392.3|2392|2393.1|2392.8|2392.2|2391.9|33
1636571740000|2021-11-10 19:15:40|2392.2|2391.9|2391.8|2391.5|2392.2|2391.9|2391.8|2391.5|29
1636571750000|2021-11-10 19:15:50|2391.9|2391.6|2391.9|2391.6|2392.2|2391.9|2391.8|2391.5|25
1636571760000|2021-11-10 19:16:00|2391.8|2391.5|2391.7|2391.4|2391.9|2391.6|2391.6|2391.3|34
1636571770000|2021-11-10 19:16:10|2392|2391.7|2392.7|2392.4|2392.9|2392.6|2391.9|2391.6|65
1636571780000|2021-11-10 19:16:20|2392.6|2392.3|2391.7|2391.4|2392.6|2392.3|2391.5|2391.2|40
1636571790000|2021-11-10 19:16:30|2391.8|2391.5|2391.2|2390.9|2391.8|2391.5|2391.1|2390.8|98
1636571800000|2021-11-10 19:16:40|2391.4|2391.1|2390.8|2390.5|2391.5|2391.2|2390.8|2390.5|58
1636571810000|2021-11-10 19:16:50|2390.9|2390.6|2391|2390.7|2391.1|2390.8|2390.7|2390.4|43
1636571820000|2021-11-10 19:17:00|2391.1|2390.8|2392.2|2391.9|2392.2|2391.9|2390.8|2390.5|40
1636571830000|2021-11-10 19:17:10|2392.3|2392|2392.2|2391.9|2392.7|2392.4|2392.2|2391.9|57
1636571840000|2021-11-10 19:17:20|2392.1|2391.8|2393.1|2392.8|2393.2|2392.9|2391.8|2391.5|42
1636571850000|2021-11-10 19:17:30|2393.3|2393|2393.1|2392.8|2393.6|2393.3|2392.8|2392.5|136
1636571860000|2021-11-10 19:17:40|2393|2392.7|2394.5|2394.2|2394.5|2394.2|2392.9|2392.6|98
1636571870000|2021-11-10 19:17:50|2394.4|2394.1|2394.8|2394.5|2394.8|2394.5|2393.9|2393.6|55
1636571880000|2021-11-10 19:18:00|2394.7|2394.4|2393.9|2393.6|2395.1|2394.8|2393.9|2393.6|127
1636571890000|2021-11-10 19:18:10|2393.8|2393.5|2393.3|2393|2393.8|2393.5|2393.3|2393|45
1636571900000|2021-11-10 19:18:20|2393.1|2392.8|2393.8|2393.5|2393.8|2393.5|2393.1|2392.8|77
1636571910000|2021-11-10 19:18:30|2393.6|2393.3|2393.9|2393.6|2394.6|2394.3|2393.6|2393.3|67
1636571920000|2021-11-10 19:18:40|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.6|2393.3|48
1636571930000|2021-11-10 19:18:50|2393.9|2393.6|2393.4|2393.1|2394.1|2393.8|2393.3|2393|40
1636571940000|2021-11-10 19:19:00|2393.1|2392.8|2393.2|2392.9|2393.3|2393|2392.8|2392.5|51
1636571950000|2021-11-10 19:19:10|2393.1|2392.8|2393.7|2393.4|2393.9|2393.6|2393.1|2392.8|35
1636571960000|2021-11-10 19:19:20|2393.6|2393.3|2393.8|2393.5|2394|2393.7|2393.1|2392.8|95
1636571970000|2021-11-10 19:19:30|2393.6|2393.3|2393.2|2392.9|2393.7|2393.4|2393.1|2392.8|38
1636571980000|2021-11-10 19:19:40|2393.3|2393|2392.7|2392.4|2393.3|2393|2392.6|2392.3|61
1636571990000|2021-11-10 19:19:50|2392.5|2392.2|2391.9|2391.6|2392.5|2392.2|2391.9|2391.6|38
1636572000000|2021-11-10 19:20:00|2392|2391.7|2392|2391.7|2392.5|2392.2|2391.9|2391.6|47
1636572010000|2021-11-10 19:20:10|2391.8|2391.5|2392|2391.7|2392.2|2391.9|2391.7|2391.4|43
1636572020000|2021-11-10 19:20:20|2391.9|2391.6|2392.3|2392|2392.7|2392.4|2391.9|2391.6|34
1636572030000|2021-11-10 19:20:30|2392.7|2392.4|2391.8|2391.5|2392.9|2392.6|2391.8|2391.5|27
1636572040000|2021-11-10 19:20:40|2391.9|2391.6|2392.8|2392.5|2392.9|2392.6|2391.8|2391.5|26
1636572050000|2021-11-10 19:20:50|2392.5|2392.2|2392.5|2392.2|2392.6|2392.3|2392.2|2391.9|23
1636572060000|2021-11-10 19:21:00|2392.4|2392.1|2393.2|2392.9|2393.2|2392.9|2392|2391.7|44
1636572070000|2021-11-10 19:21:10|2393.3|2393|2393.2|2392.9|2393.7|2393.4|2392.9|2392.6|70
1636572080000|2021-11-10 19:21:20|2393|2392.7|2392.4|2392.1|2393.1|2392.8|2392.3|2392|35
1636572090000|2021-11-10 19:21:30|2392.3|2392|2392.1|2391.8|2392.3|2392|2391.8|2391.5|34
1636572100000|2021-11-10 19:21:40|2392|2391.7|2392.8|2392.5|2392.9|2392.6|2392|2391.7|38
1636572110000|2021-11-10 19:21:50|2392.7|2392.4|2393.1|2392.8|2393.2|2392.9|2392.6|2392.3|40
1636572120000|2021-11-10 19:22:00|2393|2392.7|2392.1|2391.8|2393|2392.7|2392|2391.7|60
1636572130000|2021-11-10 19:22:10|2392|2391.7|2390.7|2390.4|2392|2391.7|2390.7|2390.4|196
1636572140000|2021-11-10 19:22:20|2390.6|2390.3|2390.1|2389.8|2390.8|2390.5|2390.1|2389.8|120
1636572150000|2021-11-10 19:22:30|2390.3|2390|2390|2389.7|2390.4|2390.1|2389.8|2389.5|78
1636572160000|2021-11-10 19:22:40|2390.1|2389.8|2389.7|2389.4|2390.1|2389.8|2389.6|2389.3|78
1636572170000|2021-11-10 19:22:50|2389.8|2389.5|2389.4|2389.1|2389.8|2389.5|2389.3|2389|63
1636572180000|2021-11-10 19:23:00|2389|2388.7|2389.3|2389|2389.6|2389.3|2388.6|2388.3|321
1636572190000|2021-11-10 19:23:10|2389.4|2389.1|2389.5|2389.2|2389.7|2389.4|2389.3|2389|69
1636572200000|2021-11-10 19:23:20|2389.6|2389.3|2388.7|2388.4|2389.6|2389.3|2388.7|2388.4|32
1636572210000|2021-11-10 19:23:30|2388.8|2388.5|2388.9|2388.6|2389.1|2388.8|2388.8|2388.5|49
1636572220000|2021-11-10 19:23:40|2388.8|2388.5|2389.1|2388.8|2389.1|2388.8|2388.4|2388.1|99
1636572230000|2021-11-10 19:23:50|2389.4|2389.1|2388.4|2388.1|2389.4|2389.1|2388.3|2388|84
1636572240000|2021-11-10 19:24:00|2388.6|2388.3|2388.2|2387.9|2388.7|2388.4|2388.1|2387.8|60
1636572250000|2021-11-10 19:24:10|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2387.6|2387.3|197
1636572260000|2021-11-10 19:24:20|2388|2387.7|2387.8|2387.5|2388.2|2387.9|2387.6|2387.3|70
1636572270000|2021-11-10 19:24:30|2387.9|2387.6|2387.5|2387.2|2388|2387.7|2387.5|2387.2|36
1636572280000|2021-11-10 19:24:40|2387.6|2387.3|2387.1|2386.8|2387.6|2387.3|2387.1|2386.8|27
1636572290000|2021-11-10 19:24:50|2387|2386.7|2387.3|2387|2387.5|2387.2|2386.9|2386.6|70
1636572300000|2021-11-10 19:25:00|2387.2|2386.9|2388.3|2388|2388.6|2388.3|2387.2|2386.9|159
1636572310000|2021-11-10 19:25:10|2388.4|2388.1|2388.5|2388.2|2388.6|2388.3|2388.2|2387.9|50
1636572320000|2021-11-10 19:25:20|2388.4|2388.1|2386.9|2386.6|2388.5|2388.2|2386.7|2386.4|201
1636572330000|2021-11-10 19:25:30|2387|2386.7|2387.5|2387.2|2387.9|2387.6|2387|2386.7|92
1636572340000|2021-11-10 19:25:40|2387.4|2387.1|2387|2386.7|2387.7|2387.4|2387|2386.7|35
1636572350000|2021-11-10 19:25:50|2386.9|2386.6|2386.9|2386.6|2387|2386.7|2386.3|2386|125
1636572360000|2021-11-10 19:26:00|2386.8|2386.5|2386.8|2386.5|2387.3|2387|2386.6|2386.3|81
1636572370000|2021-11-10 19:26:10|2386.7|2386.4|2386.9|2386.6|2387|2386.7|2386.6|2386.3|41
1636572380000|2021-11-10 19:26:20|2386.8|2386.5|2386.6|2386.3|2387|2386.7|2386.2|2385.9|57
1636572390000|2021-11-10 19:26:30|2386.7|2386.4|2387.1|2386.8|2387.4|2387.1|2386.7|2386.4|55
1636572400000|2021-11-10 19:26:40|2387.3|2387|2386.9|2386.6|2387.3|2387|2386.8|2386.5|128
1636572410000|2021-11-10 19:26:50|2387|2386.7|2386.8|2386.5|2387.5|2387.2|2386.8|2386.5|51
1636572420000|2021-11-10 19:27:00|2386.9|2386.6|2386.1|2385.8|2386.9|2386.6|2386.1|2385.8|46
1636572430000|2021-11-10 19:27:10|2386.3|2386|2385.7|2385.4|2386.6|2386.3|2385.6|2385.3|329
1636572440000|2021-11-10 19:27:20|2385.8|2385.5|2385.5|2385.2|2386|2385.7|2385.5|2385.2|81
1636572450000|2021-11-10 19:27:30|2385.6|2385.3|2385.6|2385.3|2385.8|2385.5|2385.3|2385|53
1636572460000|2021-11-10 19:27:40|2385.7|2385.4|2385.6|2385.3|2385.8|2385.5|2385.3|2385|83
1636572470000|2021-11-10 19:27:50|2385.5|2385.2|2384.8|2384.5|2385.5|2385.2|2384.8|2384.5|71
1636572480000|2021-11-10 19:28:00|2384.9|2384.6|2384.8|2384.5|2385|2384.7|2384.6|2384.3|67
1636572490000|2021-11-10 19:28:10|2384.7|2384.4|2384.7|2384.4|2384.9|2384.6|2384.5|2384.2|74
1636572500000|2021-11-10 19:28:20|2384.6|2384.3|2384.4|2384.1|2384.8|2384.5|2384.3|2384|37
1636572510000|2021-11-10 19:28:30|2384.5|2384.2|2384.2|2383.9|2384.5|2384.2|2384.2|2383.9|41
1636572520000|2021-11-10 19:28:40|2384.1|2383.8|2384.2|2383.9|2384.4|2384.1|2384.1|2383.8|78
1636572530000|2021-11-10 19:28:50|2384.3|2384|2384.3|2384|2384.6|2384.3|2384.2|2383.9|61
1636572540000|2021-11-10 19:29:00|2384.4|2384.1|2384.6|2384.3|2384.7|2384.4|2384.2|2383.9|52
1636572550000|2021-11-10 19:29:10|2384.5|2384.2|2384.2|2383.9|2384.8|2384.5|2384.2|2383.9|79
1636572560000|2021-11-10 19:29:20|2384.3|2384|2383.4|2383.1|2384.4|2384.1|2383.2|2382.9|130
1636572570000|2021-11-10 19:29:30|2383.2|2382.9|2382.8|2382.5|2383.4|2383.1|2382.8|2382.5|112
1636572580000|2021-11-10 19:29:40|2383|2382.7|2383.1|2382.8|2383.4|2383.1|2382.8|2382.5|203
1636572590000|2021-11-10 19:29:50|2383|2382.7|2382.5|2382.2|2383.1|2382.8|2382.4|2382.1|223
1636572600000|2021-11-10 19:30:00|2382.6|2382.3|2383.8|2383.5|2384|2383.7|2382.6|2382.3|320
1636572610000|2021-11-10 19:30:10|2383.9|2383.6|2383.1|2382.8|2384.6|2384.3|2383.1|2382.8|84
1636572620000|2021-11-10 19:30:20|2383.3|2383|2383.4|2383.1|2383.7|2383.4|2383|2382.7|122
1636572630000|2021-11-10 19:30:30|2383.5|2383.2|2382.9|2382.6|2383.7|2383.4|2382.9|2382.6|89
1636572640000|2021-11-10 19:30:40|2383|2382.7|2383.4|2383.1|2383.8|2383.5|2383|2382.7|56
1636572650000|2021-11-10 19:30:50|2383.3|2383|2383.4|2383.1|2383.6|2383.3|2383|2382.7|54
1636572660000|2021-11-10 19:31:00|2383.3|2383|2382.8|2382.5|2383.9|2383.6|2382.8|2382.5|90
1636572670000|2021-11-10 19:31:10|2382.9|2382.6|2383.1|2382.8|2383.3|2383|2382.9|2382.6|72
1636572680000|2021-11-10 19:31:20|2383|2382.7|2383.7|2383.4|2383.8|2383.5|2382.9|2382.6|102
1636572690000|2021-11-10 19:31:30|2383.6|2383.3|2384.4|2384.1|2384.4|2384.1|2383.4|2383.1|109
1636572700000|2021-11-10 19:31:40|2384.3|2384|2384.5|2384.2|2384.6|2384.3|2384.1|2383.8|115
1636572710000|2021-11-10 19:31:50|2384.4|2384.1|2384.5|2384.2|2384.6|2384.3|2383.9|2383.6|97
1636572720000|2021-11-10 19:32:00|2384.9|2384.6|2385.8|2385.5|2385.8|2385.5|2384.7|2384.4|115
1636572730000|2021-11-10 19:32:10|2385.7|2385.4|2385.1|2384.8|2385.9|2385.6|2385.1|2384.8|175
1636572740000|2021-11-10 19:32:20|2385|2384.7|2384.6|2384.3|2385.1|2384.8|2384.3|2384|111
1636572750000|2021-11-10 19:32:30|2384.5|2384.2|2384.8|2384.5|2385|2384.7|2384.3|2384|49
1636572760000|2021-11-10 19:32:40|2384.9|2384.6|2384.8|2384.5|2385|2384.7|2384.6|2384.3|67
1636572770000|2021-11-10 19:32:50|2384.7|2384.4|2385.3|2385|2385.6|2385.3|2384.6|2384.3|54
1636572780000|2021-11-10 19:33:00|2385.4|2385.1|2384.8|2384.5|2385.4|2385.1|2384.7|2384.4|43
1636572790000|2021-11-10 19:33:10|2385.2|2384.9|2385.3|2385|2385.7|2385.4|2385.2|2384.9|56
1636572800000|2021-11-10 19:33:20|2385.2|2384.9|2385.6|2385.3|2385.6|2385.3|2384.9|2384.6|87
1636572810000|2021-11-10 19:33:30|2385.7|2385.4|2385.7|2385.4|2385.7|2385.4|2385.2|2384.9|36
1636572820000|2021-11-10 19:33:40|2385.8|2385.5|2386.7|2386.4|2386.7|2386.4|2385.8|2385.5|136
1636572830000|2021-11-10 19:33:50|2386.8|2386.5|2386.6|2386.3|2387.1|2386.8|2386.6|2386.3|85
1636572840000|2021-11-10 19:34:00|2386.7|2386.4|2386.3|2386|2387|2386.7|2386.3|2386|91
1636572850000|2021-11-10 19:34:10|2386.1|2385.8|2385.2|2384.9|2386.1|2385.8|2385.2|2384.9|68
1636572860000|2021-11-10 19:34:20|2385.3|2385|2385.1|2384.8|2385.5|2385.2|2384.8|2384.5|43
1636572870000|2021-11-10 19:34:30|2385|2384.7|2384.5|2384.2|2385.1|2384.8|2384.4|2384.1|50
1636572880000|2021-11-10 19:34:40|2384.7|2384.4|2384.3|2384|2384.7|2384.4|2384|2383.7|48
1636572890000|2021-11-10 19:34:50|2384.2|2383.9|2383.9|2383.6|2384.3|2384|2383.8|2383.5|45
1636572900000|2021-11-10 19:35:00|2384|2383.7|2383.6|2383.3|2384.4|2384.1|2383.5|2383.2|125
1636572910000|2021-11-10 19:35:10|2383.8|2383.5|2383.9|2383.6|2384.1|2383.8|2383.8|2383.5|35
1636572920000|2021-11-10 19:35:20|2384|2383.7|2385.8|2385.5|2385.8|2385.5|2384|2383.7|165
1636572930000|2021-11-10 19:35:30|2385.7|2385.4|2385.9|2385.6|2386.2|2385.9|2385.3|2385|171
1636572940000|2021-11-10 19:35:40|2386.1|2385.8|2386.8|2386.5|2386.8|2386.5|2386|2385.7|48
1636572950000|2021-11-10 19:35:50|2386.7|2386.4|2387.7|2387.4|2387.7|2387.4|2386.7|2386.4|83
1636572960000|2021-11-10 19:36:00|2387.6|2387.3|2387.8|2387.5|2388.5|2388.2|2387.3|2387|283
1636572970000|2021-11-10 19:36:10|2387.7|2387.4|2387.2|2386.9|2387.8|2387.5|2387|2386.7|88
1636572980000|2021-11-10 19:36:20|2387.1|2386.8|2387.4|2387.1|2387.6|2387.3|2386.8|2386.5|23
1636572990000|2021-11-10 19:36:30|2387.6|2387.3|2388|2387.7|2388|2387.7|2387.4|2387.1|73
1636573000000|2021-11-10 19:36:40|2388.2|2387.9|2388.9|2388.6|2389|2388.7|2388.2|2387.9|111
1636573010000|2021-11-10 19:36:50|2388.8|2388.5|2388.4|2388.1|2389.2|2388.9|2388.2|2387.9|104
1636573020000|2021-11-10 19:37:00|2388.5|2388.2|2387.9|2387.6|2388.8|2388.5|2387.7|2387.4|129
1636573030000|2021-11-10 19:37:10|2387.8|2387.5|2387.5|2387.2|2388.1|2387.8|2387.5|2387.2|56
1636573040000|2021-11-10 19:37:20|2387.2|2386.9|2388|2387.7|2388.1|2387.8|2387.2|2386.9|66
1636573050000|2021-11-10 19:37:30|2387.9|2387.6|2387.7|2387.4|2388.1|2387.8|2387.6|2387.3|10
1636573060000|2021-11-10 19:37:40|2387.6|2387.3|2387.6|2387.3|2387.7|2387.4|2387.3|2387|24
1636573070000|2021-11-10 19:37:50|2387.5|2387.2|2387.2|2386.9|2387.5|2387.2|2387|2386.7|42
1636573080000|2021-11-10 19:38:00|2387.1|2386.8|2386.3|2386|2387.1|2386.8|2386|2385.7|66
1636573090000|2021-11-10 19:38:10|2386.1|2385.8|2385.4|2385.1|2386.1|2385.8|2385.2|2384.9|60
1636573100000|2021-11-10 19:38:20|2385.5|2385.2|2385.6|2385.3|2385.7|2385.4|2385.2|2384.9|51
1636573110000|2021-11-10 19:38:30|2385.7|2385.4|2385.7|2385.4|2386.3|2386|2385.6|2385.3|58
1636573120000|2021-11-10 19:38:40|2385.6|2385.3|2385.7|2385.4|2385.7|2385.4|2385.3|2385|46
1636573130000|2021-11-10 19:38:50|2385.6|2385.3|2385.5|2385.2|2385.8|2385.5|2385.3|2385|19
1636573140000|2021-11-10 19:39:00|2385.6|2385.3|2385.6|2385.3|2385.9|2385.6|2385.5|2385.2|27
1636573150000|2021-11-10 19:39:10|2385.5|2385.2|2385.6|2385.3|2385.7|2385.4|2385.3|2385|61
1636573160000|2021-11-10 19:39:20|2385.4|2385.1|2384.5|2384.2|2385.4|2385.1|2384.4|2384.1|81
1636573170000|2021-11-10 19:39:30|2384.6|2384.3|2383.7|2383.4|2384.6|2384.3|2383.7|2383.4|65
1636573180000|2021-11-10 19:39:40|2383.5|2383.2|2384.3|2384|2384.4|2384.1|2383.4|2383.1|98
1636573190000|2021-11-10 19:39:50|2384.4|2384.1|2383.6|2383.3|2384.7|2384.4|2383.6|2383.3|70
1636573200000|2021-11-10 19:40:00|2383.7|2383.4|2385.3|2385|2385.3|2385|2383.7|2383.4|147
1636573210000|2021-11-10 19:40:10|2385.2|2384.9|2384.5|2384.2|2385.3|2385|2384.5|2384.2|57
1636573220000|2021-11-10 19:40:20|2384.4|2384.1|2383.5|2383.2|2384.4|2384.1|2383.2|2382.9|62
1636573230000|2021-11-10 19:40:30|2383.3|2383|2383.4|2383.1|2383.8|2383.5|2383.2|2382.9|93
1636573240000|2021-11-10 19:40:40|2383.2|2382.9|2383.2|2382.9|2383.3|2383|2382.8|2382.5|53
1636573250000|2021-11-10 19:40:50|2383.3|2383|2382.4|2382.1|2383.3|2383|2382.4|2382.1|91
1636573260000|2021-11-10 19:41:00|2382.3|2382|2382.4|2382.1|2382.6|2382.3|2382|2381.7|91
1636573270000|2021-11-10 19:41:10|2382.5|2382.2|2382.1|2381.8|2382.5|2382.2|2382|2381.7|111
1636573280000|2021-11-10 19:41:20|2382.2|2381.9|2381.9|2381.6|2382.6|2382.3|2381.9|2381.6|48
1636573290000|2021-11-10 19:41:30|2381.8|2381.5|2382.4|2382.1|2382.5|2382.2|2381.8|2381.5|180
1636573300000|2021-11-10 19:41:40|2382.5|2382.2|2382.9|2382.6|2383.5|2383.2|2382.5|2382.2|220
1636573310000|2021-11-10 19:41:50|2382.8|2382.5|2382.3|2382|2382.9|2382.6|2382.1|2381.8|59
1636573320000|2021-11-10 19:42:00|2382.4|2382.1|2382.6|2382.3|2383|2382.7|2382.4|2382.1|38
1636573330000|2021-11-10 19:42:10|2382.7|2382.4|2382.3|2382|2382.8|2382.5|2382.3|2382|32
1636573340000|2021-11-10 19:42:20|2382.2|2381.9|2382|2381.7|2382.6|2382.3|2381.8|2381.5|57
1636573350000|2021-11-10 19:42:30|2381.8|2381.5|2381.9|2381.6|2382.1|2381.8|2381.7|2381.4|35
1636573360000|2021-11-10 19:42:40|2382|2381.7|2382.3|2382|2382.4|2382.1|2381.8|2381.5|79
1636573370000|2021-11-10 19:42:50|2382.2|2381.9|2381.9|2381.6|2382.5|2382.2|2381.9|2381.6|62
1636573380000|2021-11-10 19:43:00|2381.8|2381.5|2381.8|2381.5|2381.9|2381.6|2381.7|2381.4|51
1636573390000|2021-11-10 19:43:10|2381.9|2381.6|2381.7|2381.4|2381.9|2381.6|2381.4|2381.1|46
1636573400000|2021-11-10 19:43:20|2381.8|2381.5|2381.1|2380.8|2381.8|2381.5|2381|2380.7|109
1636573410000|2021-11-10 19:43:30|2381|2380.7|2380.8|2380.5|2381.1|2380.8|2380.8|2380.5|60
1636573420000|2021-11-10 19:43:40|2380.6|2380.3|2380.8|2380.5|2380.8|2380.5|2380.3|2380|150
1636573430000|2021-11-10 19:43:50|2380.9|2380.6|2380.7|2380.4|2381.7|2381.4|2380.7|2380.4|164
1636573440000|2021-11-10 19:44:00|2380.6|2380.3|2380.7|2380.4|2380.9|2380.6|2380.5|2380.2|136
1636573450000|2021-11-10 19:44:10|2380.5|2380.2|2380.2|2379.9|2381.1|2380.8|2380.1|2379.8|106
1636573460000|2021-11-10 19:44:20|2380.1|2379.8|2380.1|2379.8|2380.3|2380|2379.8|2379.5|85
1636573470000|2021-11-10 19:44:30|2380|2379.7|2380.1|2379.8|2380.1|2379.8|2379.8|2379.5|60
1636573480000|2021-11-10 19:44:40|2380|2379.7|2379.7|2379.4|2380.3|2380|2379.7|2379.4|155
1636573490000|2021-11-10 19:44:50|2379.8|2379.5|2379.9|2379.6|2380.3|2380|2379.7|2379.4|163
1636573500000|2021-11-10 19:45:00|2379.8|2379.5|2379.6|2379.3|2379.8|2379.5|2379.4|2379.1|63
1636573510000|2021-11-10 19:45:10|2379.5|2379.2|2379.2|2378.9|2379.8|2379.5|2379.2|2378.9|72
1636573520000|2021-11-10 19:45:20|2379.4|2379.1|2381|2380.7|2381|2380.7|2379.2|2378.9|174
1636573530000|2021-11-10 19:45:30|2381.3|2381|2383.2|2382.9|2383.4|2383.1|2381.3|2381|203
1636573540000|2021-11-10 19:45:40|2383.3|2383|2382.7|2382.4|2383.7|2383.4|2382.6|2382.3|99
1636573550000|2021-11-10 19:45:50|2382.6|2382.3|2383.3|2383|2383.9|2383.6|2382.4|2382.1|163
1636573560000|2021-11-10 19:46:00|2383.1|2382.8|2385.6|2385.3|2385.6|2385.3|2383.1|2382.8|182
1636573570000|2021-11-10 19:46:10|2386|2385.7|2386.3|2386|2386.3|2386|2385.5|2385.2|150
1636573580000|2021-11-10 19:46:20|2386.2|2385.9|2384.8|2384.5|2386.3|2386|2384.8|2384.5|114
1636573590000|2021-11-10 19:46:30|2384.7|2384.4|2385.2|2384.9|2385.4|2385.1|2384.6|2384.3|70
1636573600000|2021-11-10 19:46:40|2385.3|2385|2385.9|2385.6|2385.9|2385.6|2385.3|2385|70
1636573610000|2021-11-10 19:46:50|2386.2|2385.9|2384.9|2384.6|2386.2|2385.9|2384.9|2384.6|79
1636573620000|2021-11-10 19:47:00|2384.7|2384.4|2384.9|2384.6|2385.1|2384.8|2384.5|2384.2|40
1636573630000|2021-11-10 19:47:10|2384.8|2384.5|2386.4|2386.1|2386.4|2386.1|2384.7|2384.4|278
1636573640000|2021-11-10 19:47:20|2386.3|2386|2385.9|2385.6|2386.5|2386.2|2385.5|2385.2|68
1636573650000|2021-11-10 19:47:30|2385.8|2385.5|2386|2385.7|2386.5|2386.2|2385.4|2385.1|69
1636573660000|2021-11-10 19:47:40|2385.9|2385.6|2385.9|2385.6|2386.5|2386.2|2385.6|2385.3|119
1636573670000|2021-11-10 19:47:50|2385.8|2385.5|2386.5|2386.2|2386.5|2386.2|2385|2384.7|146
1636573680000|2021-11-10 19:48:00|2386.4|2386.1|2385.8|2385.5|2386.5|2386.2|2385.7|2385.4|154
1636573690000|2021-11-10 19:48:10|2385.9|2385.6|2386.4|2386.1|2386.8|2386.5|2385.9|2385.6|35
1636573700000|2021-11-10 19:48:20|2386.5|2386.2|2386.4|2386.1|2386.9|2386.6|2386.3|2386|61
1636573710000|2021-11-10 19:48:30|2386.6|2386.3|2386.5|2386.2|2386.8|2386.5|2386.3|2386|43
1636573720000|2021-11-10 19:48:40|2386.4|2386.1|2387.2|2386.9|2387.2|2386.9|2386.4|2386.1|100
1636573730000|2021-11-10 19:48:50|2387.3|2387|2387.2|2386.9|2387.5|2387.2|2387|2386.7|71
1636573740000|2021-11-10 19:49:00|2387.3|2387|2388.4|2388.1|2388.4|2388.1|2387.1|2386.8|70
1636573750000|2021-11-10 19:49:10|2388.3|2388|2388.1|2387.8|2388.5|2388.2|2387.4|2387.1|294
1636573760000|2021-11-10 19:49:20|2388|2387.7|2388.4|2388.1|2388.6|2388.3|2388|2387.7|257
1636573770000|2021-11-10 19:49:30|2388.3|2388|2388.2|2387.9|2389|2388.7|2388|2387.7|275
1636573780000|2021-11-10 19:49:40|2388.1|2387.8|2388.7|2388.4|2388.8|2388.5|2387.9|2387.6|73
1636573790000|2021-11-10 19:49:50|2388.8|2388.5|2388.9|2388.6|2389.1|2388.8|2388.8|2388.5|79
1636573800000|2021-11-10 19:50:00|2388.8|2388.5|2389.3|2389|2389.6|2389.3|2388.7|2388.4|138
1636573810000|2021-11-10 19:50:10|2389.2|2388.9|2389|2388.7|2389.6|2389.3|2388.8|2388.5|92
1636573820000|2021-11-10 19:50:20|2389.1|2388.8|2387.8|2387.5|2389.1|2388.8|2387.6|2387.3|204
1636573830000|2021-11-10 19:50:30|2387.7|2387.4|2387.1|2386.8|2387.9|2387.6|2386.9|2386.6|75
1636573840000|2021-11-10 19:50:40|2387.2|2386.9|2388.5|2388.2|2388.6|2388.3|2387|2386.7|89
1636573850000|2021-11-10 19:50:50|2388.6|2388.3|2388.3|2388|2389.2|2388.9|2388.3|2388|79
1636573860000|2021-11-10 19:51:00|2388.2|2387.9|2387.7|2387.4|2388.2|2387.9|2387.2|2386.9|45
1636573870000|2021-11-10 19:51:10|2387.8|2387.5|2387.5|2387.2|2387.9|2387.6|2387.1|2386.8|51
1636573880000|2021-11-10 19:51:20|2387.7|2387.4|2388|2387.7|2388.4|2388.1|2387.7|2387.4|52
1636573890000|2021-11-10 19:51:30|2387.9|2387.6|2387.7|2387.4|2388|2387.7|2387.5|2387.2|23
1636573900000|2021-11-10 19:51:40|2387.9|2387.6|2388.2|2387.9|2388.4|2388.1|2387.8|2387.5|24
1636573910000|2021-11-10 19:51:50|2388.1|2387.8|2387.9|2387.6|2388.3|2388|2387.9|2387.6|23
1636573920000|2021-11-10 19:52:00|2388|2387.7|2388.3|2388|2388.6|2388.3|2387.8|2387.5|32
1636573930000|2021-11-10 19:52:10|2388.4|2388.1|2388.8|2388.5|2389.1|2388.8|2388.2|2387.9|48
1636573940000|2021-11-10 19:52:20|2389|2388.7|2388.9|2388.6|2389.1|2388.8|2388.8|2388.5|46
1636573950000|2021-11-10 19:52:30|2389|2388.7|2389.5|2389.2|2389.7|2389.4|2389|2388.7|54
1636573960000|2021-11-10 19:52:40|2389.4|2389.1|2389.6|2389.3|2389.7|2389.4|2389.3|2389|57
1636573970000|2021-11-10 19:52:50|2389.5|2389.2|2390.2|2389.9|2390.5|2390.2|2389.5|2389.2|211
1636573980000|2021-11-10 19:53:00|2390.1|2389.8|2390.5|2390.2|2390.5|2390.2|2390|2389.7|75
1636573990000|2021-11-10 19:53:10|2390.3|2390|2390.3|2390|2390.3|2390|2389.7|2389.4|170
1636574000000|2021-11-10 19:53:20|2390.2|2389.9|2390.8|2390.5|2391|2390.7|2390.2|2389.9|109
1636574010000|2021-11-10 19:53:30|2390.5|2390.2|2390.1|2389.8|2390.7|2390.4|2390.1|2389.8|58
1636574020000|2021-11-10 19:53:40|2390|2389.7|2390.4|2390.1|2390.9|2390.6|2390|2389.7|84
1636574030000|2021-11-10 19:53:50|2390.3|2390|2390|2389.7|2390.5|2390.2|2390|2389.7|90
1636574040000|2021-11-10 19:54:00|2389.9|2389.6|2388.3|2388|2390|2389.7|2388.2|2387.9|185
1636574050000|2021-11-10 19:54:10|2388.4|2388.1|2388.1|2387.8|2388.4|2388.1|2387.5|2387.2|133
1636574060000|2021-11-10 19:54:20|2388.4|2388.1|2388.2|2387.9|2388.5|2388.2|2388.1|2387.8|94
1636574070000|2021-11-10 19:54:30|2388.1|2387.8|2388.6|2388.3|2388.6|2388.3|2388.1|2387.8|71
1636574080000|2021-11-10 19:54:40|2388.5|2388.2|2388|2387.7|2388.7|2388.4|2387.9|2387.6|47
1636574090000|2021-11-10 19:54:50|2387.9|2387.6|2388.6|2388.3|2388.6|2388.3|2387.6|2387.3|63
1636574100000|2021-11-10 19:55:00|2388.5|2388.2|2388.9|2388.6|2388.9|2388.6|2388.2|2387.9|109
1636574110000|2021-11-10 19:55:10|2389.1|2388.8|2388.4|2388.1|2389.2|2388.9|2388.2|2387.9|30
1636574120000|2021-11-10 19:55:20|2388.3|2388|2388|2387.7|2388.5|2388.2|2387.9|2387.6|30
1636574130000|2021-11-10 19:55:30|2388.1|2387.8|2388.3|2388|2388.6|2388.3|2388|2387.7|50
1636574140000|2021-11-10 19:55:40|2388.2|2387.9|2388.3|2388|2388.6|2388.3|2388|2387.7|38
1636574150000|2021-11-10 19:55:50|2388.2|2387.9|2387.9|2387.6|2388.3|2388|2387.8|2387.5|16
1636574160000|2021-11-10 19:56:00|2387.8|2387.5|2388|2387.7|2388.3|2388|2387.5|2387.2|26
1636574170000|2021-11-10 19:56:10|2387.9|2387.6|2387.3|2387|2387.9|2387.6|2387.3|2387|22
1636574180000|2021-11-10 19:56:20|2387.2|2386.9|2386.9|2386.6|2387.3|2387|2386.9|2386.6|38
1636574190000|2021-11-10 19:56:30|2386.8|2386.5|2386.5|2386.2|2386.8|2386.5|2386.2|2385.9|76
1636574200000|2021-11-10 19:56:40|2386.4|2386.1|2385.9|2385.6|2386.5|2386.2|2385.7|2385.4|41
1636574210000|2021-11-10 19:56:50|2385.8|2385.5|2385.7|2385.4|2386.1|2385.8|2385.6|2385.3|29
1636574220000|2021-11-10 19:57:00|2385.6|2385.3|2386.3|2386|2386.6|2386.3|2385.5|2385.2|61
1636574230000|2021-11-10 19:57:10|2386.2|2385.9|2385.7|2385.4|2386.3|2386|2385.7|2385.4|23
1636574240000|2021-11-10 19:57:20|2385.8|2385.5|2385.3|2385|2385.9|2385.6|2385.1|2384.8|71
1636574250000|2021-11-10 19:57:30|2385.5|2385.2|2385|2384.7|2385.5|2385.2|2385|2384.7|68
1636574260000|2021-11-10 19:57:40|2385.1|2384.8|2386.1|2385.8|2386.1|2385.8|2385.1|2384.8|44
1636574270000|2021-11-10 19:57:50|2386.2|2385.9|2386.2|2385.9|2386.8|2386.5|2386|2385.7|46
1636574280000|2021-11-10 19:58:00|2386|2385.7|2385.8|2385.5|2386.1|2385.8|2385.5|2385.2|42
1636574290000|2021-11-10 19:58:10|2385.7|2385.4|2385.9|2385.6|2386.3|2386|2385.5|2385.2|55
1636574300000|2021-11-10 19:58:20|2386|2385.7|2385|2384.7|2386.2|2385.9|2384.9|2384.6|46
1636574310000|2021-11-10 19:58:30|2385.1|2384.8|2385.2|2384.9|2385.4|2385.1|2385|2384.7|11
1636574320000|2021-11-10 19:58:40|2385.4|2385.1|2385.7|2385.4|2385.9|2385.6|2385.4|2385.1|32
1636574330000|2021-11-10 19:58:50|2385.9|2385.6|2386.2|2385.9|2386.4|2386.1|2385.8|2385.5|33
1636574340000|2021-11-10 19:59:00|2386|2385.7|2385.9|2385.6|2386.2|2385.9|2385.8|2385.5|31
1636574350000|2021-11-10 19:59:10|2385.7|2385.4|2385.4|2385.1|2385.7|2385.4|2385.2|2384.9|16
1636574360000|2021-11-10 19:59:20|2385.3|2385|2385.3|2385|2385.7|2385.4|2385.1|2384.8|24
1636574370000|2021-11-10 19:59:30|2385.2|2384.9|2384.8|2384.5|2385.5|2385.2|2384.6|2384.3|78
1636574380000|2021-11-10 19:59:40|2384.7|2384.4|2384.3|2384|2384.7|2384.4|2384.2|2383.9|63
1636574390000|2021-11-10 19:59:50|2384.2|2383.9|2384.5|2384.2|2384.5|2384.2|2383.9|2383.6|65
1636574400000|2021-11-10 20:00:00|2384.9|2384.6|2383.8|2383.5|2384.9|2384.6|2383.7|2383.4|113
1636574410000|2021-11-10 20:00:10|2383.9|2383.6|2383.6|2383.3|2384.4|2384.1|2383.6|2383.3|99
1636574420000|2021-11-10 20:00:20|2383.8|2383.5|2385.1|2384.8|2385.3|2385|2383.8|2383.5|105
1636574430000|2021-11-10 20:00:30|2385|2384.7|2385.6|2385.3|2385.6|2385.3|2384.7|2384.4|75
1636574440000|2021-11-10 20:00:40|2385.3|2385|2385.4|2385.1|2385.7|2385.4|2385.3|2385|48
1636574450000|2021-11-10 20:00:50|2385.7|2385.4|2386.2|2385.9|2386.3|2386|2385.4|2385.1|74
1636574460000|2021-11-10 20:01:00|2385.9|2385.6|2386.2|2385.9|2386.6|2386.3|2385.9|2385.6|186
1636574470000|2021-11-10 20:01:10|2386.1|2385.8|2384.8|2384.5|2386.2|2385.9|2384.8|2384.5|55
1636574480000|2021-11-10 20:01:20|2384.7|2384.4|2384.3|2384|2385|2384.7|2384.2|2383.9|64
1636574490000|2021-11-10 20:01:30|2384.5|2384.2|2384.8|2384.5|2384.9|2384.6|2384.1|2383.8|59
1636574500000|2021-11-10 20:01:40|2384.7|2384.4|2384.5|2384.2|2385.2|2384.9|2384.3|2384|22
1636574510000|2021-11-10 20:01:50|2384.4|2384.1|2384.5|2384.2|2384.9|2384.6|2384.4|2384.1|22
1636574520000|2021-11-10 20:02:00|2384.7|2384.4|2385|2384.7|2385.1|2384.8|2384.5|2384.2|32
1636574530000|2021-11-10 20:02:10|2385.1|2384.8|2385.3|2385|2385.5|2385.2|2384.9|2384.6|24
1636574540000|2021-11-10 20:02:20|2385.4|2385.1|2385|2384.7|2385.5|2385.2|2385|2384.7|40
1636574550000|2021-11-10 20:02:30|2384.8|2384.5|2385.3|2385|2385.5|2385.2|2384.6|2384.3|32
1636574560000|2021-11-10 20:02:40|2385.4|2385.1|2383.6|2383.3|2385.7|2385.4|2383.4|2383.1|129
1636574570000|2021-11-10 20:02:50|2383.7|2383.4|2383.7|2383.4|2383.7|2383.4|2383.2|2382.9|76
1636574580000|2021-11-10 20:03:00|2383.6|2383.3|2384.2|2383.9|2384.7|2384.4|2383.5|2383.2|59
1636574590000|2021-11-10 20:03:10|2384.1|2383.8|2383.9|2383.6|2384.1|2383.8|2383.7|2383.4|27
1636574600000|2021-11-10 20:03:20|2384|2383.7|2385.1|2384.8|2385.1|2384.8|2383.9|2383.6|31
1636574610000|2021-11-10 20:03:30|2385|2384.7|2384.7|2384.4|2385.1|2384.8|2384.7|2384.4|33
1636574620000|2021-11-10 20:03:40|2384.8|2384.5|2384.9|2384.6|2385|2384.7|2384.7|2384.4|24
1636574630000|2021-11-10 20:03:50|2385|2384.7|2384.2|2383.9|2385|2384.7|2384|2383.7|51
1636574640000|2021-11-10 20:04:00|2384.1|2383.8|2385.4|2385.1|2385.4|2385.1|2383.9|2383.6|68
1636574650000|2021-11-10 20:04:10|2385.6|2385.3|2384.8|2384.5|2385.6|2385.3|2384.6|2384.3|64
1636574660000|2021-11-10 20:04:20|2384.9|2384.6|2384.8|2384.5|2384.9|2384.6|2384.5|2384.2|18
1636574670000|2021-11-10 20:04:30|2384.7|2384.4|2384.5|2384.2|2384.8|2384.5|2384.3|2384|18
1636574680000|2021-11-10 20:04:40|2384.4|2384.1|2384.5|2384.2|2384.7|2384.4|2384.3|2384|19
1636574690000|2021-11-10 20:04:50|2384.4|2384.1|2384.6|2384.3|2384.9|2384.6|2384.2|2383.9|23
1636574700000|2021-11-10 20:05:00|2384.8|2384.5|2384.4|2384.1|2384.9|2384.6|2384.2|2383.9|33
1636574710000|2021-11-10 20:05:10|2384.6|2384.3|2384.3|2384|2384.8|2384.5|2384.2|2383.9|38
1636574720000|2021-11-10 20:05:20|2384|2383.7|2383.5|2383.2|2384.1|2383.8|2383.2|2382.9|141
1636574730000|2021-11-10 20:05:30|2383.4|2383.1|2383.2|2382.9|2383.4|2383.1|2382.8|2382.5|48
1636574740000|2021-11-10 20:05:40|2383.1|2382.8|2384.2|2383.9|2384.3|2384|2383.1|2382.8|98
1636574750000|2021-11-10 20:05:50|2384.1|2383.8|2384.2|2383.9|2384.3|2384|2384|2383.7|5
1636574760000|2021-11-10 20:06:00|2384.3|2384|2384.4|2384.1|2385.2|2384.9|2384.3|2384|114
1636574770000|2021-11-10 20:06:10|2384.7|2384.4|2385.9|2385.6|2385.9|2385.6|2384.7|2384.4|56
1636574780000|2021-11-10 20:06:20|2386|2385.7|2386.7|2386.4|2387.1|2386.8|2386|2385.7|95
1636574790000|2021-11-10 20:06:30|2386.6|2386.3|2387.3|2387|2387.3|2387|2386.6|2386.3|51
1636574800000|2021-11-10 20:06:40|2387.4|2387.1|2387.7|2387.4|2387.7|2387.4|2386.9|2386.6|102
1636574810000|2021-11-10 20:06:50|2387.8|2387.5|2388.4|2388.1|2388.8|2388.5|2387.8|2387.5|179
1636574820000|2021-11-10 20:07:00|2388.2|2387.9|2388.8|2388.5|2389.1|2388.8|2387.7|2387.4|149
1636574830000|2021-11-10 20:07:10|2388.7|2388.4|2388|2387.7|2388.9|2388.6|2388|2387.7|149
1636574840000|2021-11-10 20:07:20|2387.9|2387.6|2388.8|2388.5|2388.8|2388.5|2387.8|2387.5|87
1636574850000|2021-11-10 20:07:30|2388.6|2388.3|2389.2|2388.9|2389.4|2389.1|2388.5|2388.2|68
1636574860000|2021-11-10 20:07:40|2389.1|2388.8|2389.5|2389.2|2389.5|2389.2|2388.8|2388.5|63
1636574870000|2021-11-10 20:07:50|2389.9|2389.6|2389.4|2389.1|2390.1|2389.8|2389.4|2389.1|60
1636574880000|2021-11-10 20:08:00|2389|2388.7|2388.2|2387.9|2389|2388.7|2388.2|2387.9|68
1636574890000|2021-11-10 20:08:10|2388.5|2388.2|2388.4|2388.1|2388.5|2388.2|2387.6|2387.3|76
1636574900000|2021-11-10 20:08:20|2388.3|2388|2388|2387.7|2388.6|2388.3|2387.8|2387.5|40
1636574910000|2021-11-10 20:08:30|2387.9|2387.6|2388|2387.7|2388.2|2387.9|2387.7|2387.4|62
1636574920000|2021-11-10 20:08:40|2388.3|2388|2388.1|2387.8|2388.3|2388|2387.9|2387.6|19
1636574930000|2021-11-10 20:08:50|2388|2387.7|2388.1|2387.8|2388.5|2388.2|2387.8|2387.5|32
1636574940000|2021-11-10 20:09:00|2388|2387.7|2387.4|2387.1|2388.2|2387.9|2387.4|2387.1|60
1636574950000|2021-11-10 20:09:10|2387.6|2387.3|2387.8|2387.5|2387.8|2387.5|2387.2|2386.9|137
1636574960000|2021-11-10 20:09:20|2387.7|2387.4|2388.7|2388.4|2388.8|2388.5|2387.7|2387.4|62
1636574970000|2021-11-10 20:09:30|2388.8|2388.5|2389.1|2388.8|2389.2|2388.9|2388.6|2388.3|57
1636574980000|2021-11-10 20:09:40|2389|2388.7|2388.5|2388.2|2389.2|2388.9|2388.5|2388.2|39
1636574990000|2021-11-10 20:09:50|2388.4|2388.1|2387.5|2387.2|2388.4|2388.1|2387.5|2387.2|52
1636575000000|2021-11-10 20:10:00|2387.9|2387.6|2388.3|2388|2388.3|2388|2387.1|2386.8|43
1636575010000|2021-11-10 20:10:10|2388.4|2388.1|2388.8|2388.5|2388.9|2388.6|2388.1|2387.8|22
1636575020000|2021-11-10 20:10:20|2388.9|2388.6|2389.2|2388.9|2389.2|2388.9|2388.8|2388.5|75
1636575030000|2021-11-10 20:10:30|2389.1|2388.8|2388.8|2388.5|2389.3|2389|2388.8|2388.5|51
1636575040000|2021-11-10 20:10:40|2388.9|2388.6|2389.9|2389.6|2389.9|2389.6|2388.8|2388.5|254
1636575050000|2021-11-10 20:10:50|2389.8|2389.5|2390|2389.7|2390.2|2389.9|2389.8|2389.5|54
1636575060000|2021-11-10 20:11:00|2390.1|2389.8|2389.5|2389.2|2390.1|2389.8|2389.5|2389.2|56
1636575070000|2021-11-10 20:11:10|2389.6|2389.3|2389.9|2389.6|2390.2|2389.9|2389.6|2389.3|42
1636575080000|2021-11-10 20:11:20|2389.8|2389.5|2390.1|2389.8|2390.4|2390.1|2389.8|2389.5|34
1636575090000|2021-11-10 20:11:30|2390|2389.7|2389.6|2389.3|2390|2389.7|2389.6|2389.3|26
1636575100000|2021-11-10 20:11:40|2389.8|2389.5|2389.9|2389.6|2390.1|2389.8|2389.7|2389.4|10
1636575110000|2021-11-10 20:11:50|2389.8|2389.5|2389.9|2389.6|2390|2389.7|2389.6|2389.3|15
1636575120000|2021-11-10 20:12:00|2389.7|2389.4|2390|2389.7|2390|2389.7|2388.9|2388.6|103
1636575130000|2021-11-10 20:12:10|2390.1|2389.8|2390.4|2390.1|2390.8|2390.5|2390.1|2389.8|110
1636575140000|2021-11-10 20:12:20|2390.2|2389.9|2390.8|2390.5|2390.9|2390.6|2390.2|2389.9|198
1636575150000|2021-11-10 20:12:30|2390.7|2390.4|2391|2390.7|2391|2390.7|2390.4|2390.1|45
1636575160000|2021-11-10 20:12:40|2391.1|2390.8|2391.4|2391.1|2391.4|2391.1|2390.9|2390.6|98
1636575170000|2021-11-10 20:12:50|2391.3|2391|2391.3|2391|2391.6|2391.3|2391.3|2391|138
1636575180000|2021-11-10 20:13:00|2391.2|2390.9|2390.9|2390.6|2391.3|2391|2390.4|2390.1|83
1636575190000|2021-11-10 20:13:10|2390.8|2390.5|2391|2390.7|2391.2|2390.9|2390.7|2390.4|30
1636575200000|2021-11-10 20:13:20|2391.1|2390.8|2390.3|2390|2391.2|2390.9|2390|2389.7|39
1636575210000|2021-11-10 20:13:30|2390.2|2389.9|2390.6|2390.3|2390.7|2390.4|2390|2389.7|30
1636575220000|2021-11-10 20:13:40|2390.5|2390.2|2391|2390.7|2391.3|2391|2390.4|2390.1|99
1636575230000|2021-11-10 20:13:50|2391.1|2390.8|2391.6|2391.3|2391.7|2391.4|2391.1|2390.8|26
1636575240000|2021-11-10 20:14:00|2391.5|2391.2|2390.6|2390.3|2391.6|2391.3|2390.5|2390.2|43
1636575250000|2021-11-10 20:14:10|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.3|2390|63
1636575260000|2021-11-10 20:14:20|2390.4|2390.1|2391.5|2391.2|2391.5|2391.2|2390.2|2389.9|54
1636575270000|2021-11-10 20:14:30|2391.4|2391.1|2391.4|2391.1|2391.8|2391.5|2391.4|2391.1|54
1636575280000|2021-11-10 20:14:40|2391.5|2391.2|2391.7|2391.4|2391.7|2391.4|2391.4|2391.1|29
1636575290000|2021-11-10 20:14:50|2391.6|2391.3|2391.3|2391|2391.8|2391.5|2391.3|2391|125
1636575300000|2021-11-10 20:15:00|2391.2|2390.9|2392|2391.7|2392|2391.7|2390.7|2390.4|53
1636575310000|2021-11-10 20:15:10|2392.1|2391.8|2392.4|2392.1|2392.7|2392.4|2391.9|2391.6|102
1636575320000|2021-11-10 20:15:20|2392.5|2392.2|2393|2392.7|2393|2392.7|2392.3|2392|88
1636575330000|2021-11-10 20:15:30|2393.1|2392.8|2392.8|2392.5|2393.4|2393.1|2392.6|2392.3|114
1636575340000|2021-11-10 20:15:40|2392.9|2392.6|2392.7|2392.4|2393|2392.7|2392.5|2392.2|49
1636575350000|2021-11-10 20:15:50|2392.8|2392.5|2393|2392.7|2393.2|2392.9|2392.3|2392|44
1636575360000|2021-11-10 20:16:00|2392.9|2392.6|2393.7|2393.4|2393.8|2393.5|2392.9|2392.6|105
1636575370000|2021-11-10 20:16:10|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.6|2393.3|67
1636575380000|2021-11-10 20:16:20|2393.9|2393.6|2393|2392.7|2394|2393.7|2393|2392.7|119
1636575390000|2021-11-10 20:16:30|2392.9|2392.6|2392.2|2391.9|2392.9|2392.6|2392.2|2391.9|81
1636575400000|2021-11-10 20:16:40|2392.1|2391.8|2392.2|2391.9|2392.4|2392.1|2391.9|2391.6|42
1636575410000|2021-11-10 20:16:50|2392.5|2392.2|2392.5|2392.2|2392.6|2392.3|2392.2|2391.9|35
1636575420000|2021-11-10 20:17:00|2392.4|2392.1|2392|2391.7|2392.4|2392.1|2391.6|2391.3|106
1636575430000|2021-11-10 20:17:10|2392.2|2391.9|2392.3|2392|2392.8|2392.5|2392.1|2391.8|69
1636575440000|2021-11-10 20:17:20|2392.5|2392.2|2393.1|2392.8|2393.2|2392.9|2392.4|2392.1|30
1636575450000|2021-11-10 20:17:30|2393|2392.7|2393.3|2393|2393.4|2393.1|2392.9|2392.6|47
1636575460000|2021-11-10 20:17:40|2393.2|2392.9|2393.4|2393.1|2393.4|2393.1|2393|2392.7|33
1636575470000|2021-11-10 20:17:50|2393.5|2393.2|2393.8|2393.5|2393.8|2393.5|2393.3|2393|42
1636575480000|2021-11-10 20:18:00|2393.7|2393.4|2393.4|2393.1|2393.8|2393.5|2393.4|2393.1|68
1636575490000|2021-11-10 20:18:10|2393.5|2393.2|2393.3|2393|2393.5|2393.2|2392.7|2392.4|81
1636575500000|2021-11-10 20:18:20|2393.4|2393.1|2393.9|2393.6|2393.9|2393.6|2393.1|2392.8|36
1636575510000|2021-11-10 20:18:30|2394|2393.7|2393.8|2393.5|2394.2|2393.9|2393.7|2393.4|56
1636575520000|2021-11-10 20:18:40|2393.7|2393.4|2393.4|2393.1|2393.8|2393.5|2393.2|2392.9|105
1636575530000|2021-11-10 20:18:50|2393.3|2393|2393.5|2393.2|2393.6|2393.3|2393.3|2393|42
1636575540000|2021-11-10 20:19:00|2393.4|2393.1|2394.2|2393.9|2394.3|2394|2393.4|2393.1|50
1636575550000|2021-11-10 20:19:10|2394.1|2393.8|2394.3|2394|2394.6|2394.3|2394.1|2393.8|53
1636575560000|2021-11-10 20:19:20|2394.2|2393.9|2394|2393.7|2394.3|2394|2393.8|2393.5|33
1636575570000|2021-11-10 20:19:30|2394.1|2393.8|2394.3|2394|2394.3|2394|2393.8|2393.5|29
1636575580000|2021-11-10 20:19:40|2394.2|2393.9|2394.4|2394.1|2394.6|2394.3|2394.1|2393.8|39
1636575590000|2021-11-10 20:19:50|2394.3|2394|2394.6|2394.3|2394.6|2394.3|2394.2|2393.9|25
1636575600000|2021-11-10 20:20:00|2394.7|2394.4|2395.3|2395|2395.3|2395|2394.5|2394.2|179
1636575610000|2021-11-10 20:20:10|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.2|2394.9|109
1636575620000|2021-11-10 20:20:20|2395.3|2395|2395.7|2395.4|2395.8|2395.5|2395.2|2394.9|36
1636575630000|2021-11-10 20:20:30|2395.8|2395.5|2395.5|2395.2|2395.8|2395.5|2395.4|2395.1|47
1636575640000|2021-11-10 20:20:40|2395.4|2395.1|2395|2394.7|2395.5|2395.2|2394.7|2394.4|60
1636575650000|2021-11-10 20:20:50|2395.1|2394.8|2395.2|2394.9|2395.3|2395|2394.7|2394.4|58
1636575660000|2021-11-10 20:21:00|2395.3|2395|2395.3|2395|2395.4|2395.1|2395.2|2394.9|32
1636575670000|2021-11-10 20:21:10|2395.4|2395.1|2395.7|2395.4|2396|2395.7|2395.4|2395.1|68
1636575680000|2021-11-10 20:21:20|2395.6|2395.3|2395.8|2395.5|2396.1|2395.8|2395.6|2395.3|41
1636575690000|2021-11-10 20:21:30|2395.9|2395.6|2396.3|2396|2396.3|2396|2395.8|2395.5|38
1636575700000|2021-11-10 20:21:40|2396.2|2395.9|2396.4|2396.1|2396.4|2396.1|2396|2395.7|137
1636575710000|2021-11-10 20:21:50|2396.3|2396|2396.1|2395.8|2396.5|2396.2|2396.1|2395.8|42
1636575720000|2021-11-10 20:22:00|2395.9|2395.6|2395.7|2395.4|2396.1|2395.8|2395.5|2395.2|124
1636575730000|2021-11-10 20:22:10|2395.8|2395.5|2395|2394.7|2395.9|2395.6|2394.9|2394.6|103
1636575740000|2021-11-10 20:22:20|2395.1|2394.8|2394.3|2394|2395.2|2394.9|2394.3|2394|95
1636575750000|2021-11-10 20:22:30|2394.1|2393.8|2393.6|2393.3|2394.1|2393.8|2393.4|2393.1|100
1636575760000|2021-11-10 20:22:40|2393.5|2393.2|2393|2392.7|2393.7|2393.4|2393|2392.7|84
1636575770000|2021-11-10 20:22:50|2393.1|2392.8|2393.9|2393.6|2394.1|2393.8|2393.1|2392.8|127
1636575780000|2021-11-10 20:23:00|2393.8|2393.5|2393.1|2392.8|2394|2393.7|2393.1|2392.8|130
1636575790000|2021-11-10 20:23:10|2393|2392.7|2392.6|2392.3|2393.2|2392.9|2392.4|2392.1|59
1636575800000|2021-11-10 20:23:20|2392.9|2392.6|2392.4|2392.1|2393.1|2392.8|2392.4|2392.1|45
1636575810000|2021-11-10 20:23:30|2392.5|2392.2|2392.8|2392.5|2392.9|2392.6|2392.4|2392.1|21
1636575820000|2021-11-10 20:23:40|2392.6|2392.3|2393.1|2392.8|2393.3|2393|2392.5|2392.2|79
1636575830000|2021-11-10 20:23:50|2393|2392.7|2392.9|2392.6|2393|2392.7|2392.7|2392.4|27
1636575840000|2021-11-10 20:24:00|2392.8|2392.5|2393.5|2393.2|2393.7|2393.4|2392.8|2392.5|42
1636575850000|2021-11-10 20:24:10|2393.4|2393.1|2392.4|2392.1|2393.5|2393.2|2392.4|2392.1|49
1636575860000|2021-11-10 20:24:20|2392.3|2392|2392.3|2392|2392.7|2392.4|2392.3|2392|40
1636575870000|2021-11-10 20:24:30|2392.2|2391.9|2391.9|2391.6|2392.3|2392|2391.9|2391.6|55
1636575880000|2021-11-10 20:24:40|2392|2391.7|2392.6|2392.3|2393|2392.7|2391.9|2391.6|27
1636575890000|2021-11-10 20:24:50|2392.7|2392.4|2391.9|2391.6|2392.7|2392.4|2391.7|2391.4|40
1636575900000|2021-11-10 20:25:00|2391.8|2391.5|2392.1|2391.8|2392.7|2392.4|2391.7|2391.4|86
1636575910000|2021-11-10 20:25:10|2392.2|2391.9|2392.5|2392.2|2392.6|2392.3|2392|2391.7|36
1636575920000|2021-11-10 20:25:20|2392.4|2392.1|2392.2|2391.9|2392.8|2392.5|2391.9|2391.6|66
1636575930000|2021-11-10 20:25:30|2392.3|2392|2392.6|2392.3|2392.8|2392.5|2392.2|2391.9|45
1636575940000|2021-11-10 20:25:40|2392.7|2392.4|2393.4|2393.1|2393.5|2393.2|2392.5|2392.2|57
1636575950000|2021-11-10 20:25:50|2393.3|2393|2393.5|2393.2|2393.6|2393.3|2393.1|2392.8|34
1636575960000|2021-11-10 20:26:00|2393.4|2393.1|2393.2|2392.9|2393.4|2393.1|2392.5|2392.2|144
1636575970000|2021-11-10 20:26:10|2393.1|2392.8|2393.4|2393.1|2393.6|2393.3|2392.9|2392.6|48
1636575980000|2021-11-10 20:26:20|2393.6|2393.3|2393.9|2393.6|2394|2393.7|2393.6|2393.3|57
1636575990000|2021-11-10 20:26:30|2393.7|2393.4|2393.2|2392.9|2393.8|2393.5|2393.1|2392.8|38
1636576000000|2021-11-10 20:26:40|2393.1|2392.8|2392.3|2392|2393.4|2393.1|2392.3|2392|68
1636576010000|2021-11-10 20:26:50|2392.5|2392.2|2392.8|2392.5|2393.1|2392.8|2392.3|2392|42
1636576020000|2021-11-10 20:27:00|2393|2392.7|2392.6|2392.3|2393.1|2392.8|2392.5|2392.2|65
1636576030000|2021-11-10 20:27:10|2392.5|2392.2|2392.6|2392.3|2393|2392.7|2392.5|2392.2|42
1636576040000|2021-11-10 20:27:20|2392.7|2392.4|2392.8|2392.5|2393.2|2392.9|2392.7|2392.4|35
1636576050000|2021-11-10 20:27:30|2392.9|2392.6|2393.3|2393|2393.3|2393|2392.7|2392.4|49
1636576060000|2021-11-10 20:27:40|2393.2|2392.9|2394.1|2393.8|2394.3|2394|2393.1|2392.8|116
1636576070000|2021-11-10 20:27:50|2394|2393.7|2393.4|2393.1|2394.1|2393.8|2393.3|2393|75
1636576080000|2021-11-10 20:28:00|2393.6|2393.3|2392.8|2392.5|2393.6|2393.3|2392.8|2392.5|38
1636576090000|2021-11-10 20:28:10|2392.9|2392.6|2393|2392.7|2393.3|2393|2392.6|2392.3|42
1636576100000|2021-11-10 20:28:20|2392.9|2392.6|2393.5|2393.2|2393.9|2393.6|2392.9|2392.6|68
1636576110000|2021-11-10 20:28:30|2393.3|2393|2393|2392.7|2393.4|2393.1|2392.8|2392.5|46
1636576120000|2021-11-10 20:28:40|2392.9|2392.6|2393|2392.7|2393.3|2393|2392.8|2392.5|35
1636576130000|2021-11-10 20:28:50|2393.1|2392.8|2392.8|2392.5|2393.1|2392.8|2392.8|2392.5|16
1636576140000|2021-11-10 20:29:00|2392.7|2392.4|2392.2|2391.9|2392.7|2392.4|2392.1|2391.8|64
1636576150000|2021-11-10 20:29:10|2392.1|2391.8|2392.2|2391.9|2392.4|2392.1|2391.8|2391.5|54
1636576160000|2021-11-10 20:29:20|2392.1|2391.8|2391.7|2391.4|2392.5|2392.2|2391.7|2391.4|32
1636576170000|2021-11-10 20:29:30|2391.8|2391.5|2392.7|2392.4|2392.7|2392.4|2391.8|2391.5|142
1636576180000|2021-11-10 20:29:40|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.2|2391.9|51
1636576190000|2021-11-10 20:29:50|2392.6|2392.3|2392.6|2392.3|2392.8|2392.5|2392.4|2392.1|31
1636576200000|2021-11-10 20:30:00|2392.5|2392.2|2393.3|2393|2393.4|2393.1|2392.4|2392.1|65
1636576210000|2021-11-10 20:30:10|2393.2|2392.9|2393.4|2393.1|2393.5|2393.2|2393|2392.7|23
1636576220000|2021-11-10 20:30:20|2393.5|2393.2|2393.4|2393.1|2393.7|2393.4|2393.1|2392.8|42
1636576230000|2021-11-10 20:30:30|2393.3|2393|2392.3|2392|2393.3|2393|2392.1|2391.8|111
1636576240000|2021-11-10 20:30:40|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2391.7|2391.4|26
1636576250000|2021-11-10 20:30:50|2392.1|2391.8|2392.5|2392.2|2392.7|2392.4|2392.1|2391.8|35
1636576260000|2021-11-10 20:31:00|2392.1|2391.8|2391.8|2391.5|2392.1|2391.8|2391.7|2391.4|83
1636576270000|2021-11-10 20:31:10|2391.9|2391.6|2391.5|2391.2|2391.9|2391.6|2391.4|2391.1|67
1636576280000|2021-11-10 20:31:20|2391.6|2391.3|2391.4|2391.1|2392|2391.7|2391.2|2390.9|36
1636576290000|2021-11-10 20:31:30|2391.5|2391.2|2392.4|2392.1|2392.4|2392.1|2391.5|2391.2|35
1636576300000|2021-11-10 20:31:40|2392.3|2392|2392.1|2391.8|2392.6|2392.3|2392.1|2391.8|20
1636576310000|2021-11-10 20:31:50|2392.2|2391.9|2392.1|2391.8|2392.6|2392.3|2392.1|2391.8|18
1636576320000|2021-11-10 20:32:00|2392.2|2391.9|2392|2391.7|2392.2|2391.9|2391.8|2391.5|14
1636576330000|2021-11-10 20:32:10|2391.9|2391.6|2392.6|2392.3|2393|2392.7|2391.9|2391.6|30
1636576340000|2021-11-10 20:32:20|2392.7|2392.4|2393.2|2392.9|2393.2|2392.9|2392.7|2392.4|78
1636576350000|2021-11-10 20:32:30|2393.1|2392.8|2393.7|2393.4|2393.7|2393.4|2393.1|2392.8|43
1636576360000|2021-11-10 20:32:40|2393.6|2393.3|2394|2393.7|2394.4|2394.1|2393.6|2393.3|93
1636576370000|2021-11-10 20:32:50|2393.9|2393.6|2392.8|2392.5|2394|2393.7|2392.6|2392.3|68
1636576380000|2021-11-10 20:33:00|2392.7|2392.4|2392.4|2392.1|2392.9|2392.6|2392.3|2392|32
1636576390000|2021-11-10 20:33:10|2392.5|2392.2|2392.8|2392.5|2393|2392.7|2392.5|2392.2|60
1636576400000|2021-11-10 20:33:20|2392.7|2392.4|2391.9|2391.6|2393.1|2392.8|2391.9|2391.6|64
1636576410000|2021-11-10 20:33:30|2392|2391.7|2391.1|2390.8|2392.1|2391.8|2391.1|2390.8|64
1636576420000|2021-11-10 20:33:40|2391|2390.7|2391.2|2390.9|2391.6|2391.3|2390.9|2390.6|47
1636576430000|2021-11-10 20:33:50|2391.3|2391|2392|2391.7|2392.1|2391.8|2391.2|2390.9|59
1636576440000|2021-11-10 20:34:00|2392.1|2391.8|2391.2|2390.9|2392.1|2391.8|2391.2|2390.9|28
1636576450000|2021-11-10 20:34:10|2391.1|2390.8|2390.8|2390.5|2391.1|2390.8|2390.7|2390.4|58
1636576460000|2021-11-10 20:34:20|2390.7|2390.4|2390.7|2390.4|2390.9|2390.6|2390.5|2390.2|74
1636576470000|2021-11-10 20:34:30|2390.6|2390.3|2390.5|2390.2|2390.7|2390.4|2390.4|2390.1|83
1636576480000|2021-11-10 20:34:40|2390.4|2390.1|2390.9|2390.6|2391|2390.7|2390.4|2390.1|34
1636576490000|2021-11-10 20:34:50|2391|2390.7|2390.6|2390.3|2391|2390.7|2390.4|2390.1|39
1636576500000|2021-11-10 20:35:00|2390.7|2390.4|2390.8|2390.5|2391.1|2390.8|2390.6|2390.3|56
1636576510000|2021-11-10 20:35:10|2390.7|2390.4|2391.3|2391|2391.4|2391.1|2390.6|2390.3|50
1636576520000|2021-11-10 20:35:20|2391.2|2390.9|2390.4|2390.1|2391.3|2391|2390.3|2390|54
1636576530000|2021-11-10 20:35:30|2390.3|2390|2390.1|2389.8|2390.5|2390.2|2390|2389.7|63
1636576540000|2021-11-10 20:35:40|2390.2|2389.9|2390.1|2389.8|2390.6|2390.3|2390.1|2389.8|40
1636576550000|2021-11-10 20:35:50|2390.2|2389.9|2389.7|2389.4|2390.3|2390|2389.6|2389.3|50
1636576560000|2021-11-10 20:36:00|2389.8|2389.5|2389.2|2388.9|2389.9|2389.6|2389.2|2388.9|77
1636576570000|2021-11-10 20:36:10|2389.1|2388.8|2388.9|2388.6|2389.3|2389|2388.7|2388.4|207
1636576580000|2021-11-10 20:36:20|2389|2388.7|2389.8|2389.5|2389.9|2389.6|2389|2388.7|76
1636576590000|2021-11-10 20:36:30|2389.9|2389.6|2389.6|2389.3|2390.1|2389.8|2389.4|2389.1|51
1636576600000|2021-11-10 20:36:40|2389.7|2389.4|2389.4|2389.1|2389.8|2389.5|2389.3|2389|24
1636576610000|2021-11-10 20:36:50|2389.5|2389.2|2389.7|2389.4|2390.2|2389.9|2389.5|2389.2|126
1636576620000|2021-11-10 20:37:00|2389.6|2389.3|2389.9|2389.6|2389.9|2389.6|2389.5|2389.2|39
1636576630000|2021-11-10 20:37:10|2389.8|2389.5|2389.6|2389.3|2389.8|2389.5|2389.5|2389.2|23
1636576640000|2021-11-10 20:37:20|2389.7|2389.4|2389.3|2389|2390|2389.7|2389.3|2389|45
1636576650000|2021-11-10 20:37:30|2389.2|2388.9|2388.6|2388.3|2389.2|2388.9|2388.6|2388.3|48
1636576660000|2021-11-10 20:37:40|2388.7|2388.4|2388.5|2388.2|2389|2388.7|2388.4|2388.1|192
1636576670000|2021-11-10 20:37:50|2388.6|2388.3|2388.4|2388.1|2388.6|2388.3|2388.2|2387.9|43
1636576680000|2021-11-10 20:38:00|2388.3|2388|2389|2388.7|2389.1|2388.8|2388.3|2388|65
1636576690000|2021-11-10 20:38:10|2388.8|2388.5|2389.2|2388.9|2389.3|2389|2388.8|2388.5|92
1636576700000|2021-11-10 20:38:20|2389.3|2389|2389.7|2389.4|2390|2389.7|2389.3|2389|99
1636576710000|2021-11-10 20:38:30|2389.6|2389.3|2389.8|2389.5|2390.2|2389.9|2389.5|2389.2|74
1636576720000|2021-11-10 20:38:40|2389.7|2389.4|2389.2|2388.9|2389.8|2389.5|2389.1|2388.8|25
1636576730000|2021-11-10 20:38:50|2389.4|2389.1|2389.3|2389|2389.6|2389.3|2389.3|2389|36
1636576740000|2021-11-10 20:39:00|2389.2|2388.9|2389.4|2389.1|2389.7|2389.4|2389.2|2388.9|35
1636576750000|2021-11-10 20:39:10|2389.7|2389.4|2390.2|2389.9|2390.3|2390|2389.3|2389|111
1636576760000|2021-11-10 20:39:20|2390.3|2390|2389.9|2389.6|2390.3|2390|2389.7|2389.4|28
1636576770000|2021-11-10 20:39:30|2389.8|2389.5|2389.5|2389.2|2389.9|2389.6|2389.4|2389.1|15
1636576780000|2021-11-10 20:39:40|2389.6|2389.3|2389.4|2389.1|2389.8|2389.5|2389.4|2389.1|35
1636576790000|2021-11-10 20:39:50|2389.5|2389.2|2390.1|2389.8|2390.1|2389.8|2389.4|2389.1|24
1636576800000|2021-11-10 20:40:00|2390|2389.7|2391|2390.7|2391.5|2391.2|2390|2389.7|168
1636576810000|2021-11-10 20:40:10|2391.3|2391|2391.9|2391.6|2391.9|2391.6|2391.2|2390.9|71
1636576820000|2021-11-10 20:40:20|2392|2391.7|2393|2392.7|2393.2|2392.9|2392|2391.7|197
1636576830000|2021-11-10 20:40:30|2392.9|2392.6|2392.3|2392|2393|2392.7|2392.3|2392|65
1636576840000|2021-11-10 20:40:40|2392.4|2392.1|2391.5|2391.2|2392.5|2392.2|2391.4|2391.1|53
1636576850000|2021-11-10 20:40:50|2391.6|2391.3|2391.3|2391|2391.8|2391.5|2391.3|2391|38
1636576860000|2021-11-10 20:41:00|2391.2|2390.9|2391.9|2391.6|2391.9|2391.6|2391|2390.7|50
1636576870000|2021-11-10 20:41:10|2391.7|2391.4|2391|2390.7|2391.7|2391.4|2391|2390.7|32
1636576880000|2021-11-10 20:41:20|2390.9|2390.6|2390.2|2389.9|2391|2390.7|2390.2|2389.9|51
1636576890000|2021-11-10 20:41:30|2390.1|2389.8|2390.2|2389.9|2390.5|2390.2|2390|2389.7|69
1636576900000|2021-11-10 20:41:40|2390.1|2389.8|2389.9|2389.6|2390.3|2390|2389.8|2389.5|53
1636576910000|2021-11-10 20:41:50|2389.7|2389.4|2389.2|2388.9|2389.7|2389.4|2389|2388.7|92
1636576920000|2021-11-10 20:42:00|2389.4|2389.1|2389.6|2389.3|2390.1|2389.8|2389.4|2389.1|72
1636576930000|2021-11-10 20:42:10|2389.7|2389.4|2390.2|2389.9|2390.2|2389.9|2389.6|2389.3|46
1636576940000|2021-11-10 20:42:20|2390.1|2389.8|2389|2388.7|2390.2|2389.9|2389|2388.7|60
1636576950000|2021-11-10 20:42:30|2389.1|2388.8|2389.1|2388.8|2389.3|2389|2389|2388.7|24
1636576960000|2021-11-10 20:42:40|2389.2|2388.9|2389.1|2388.8|2389.4|2389.1|2389|2388.7|32
1636576970000|2021-11-10 20:42:50|2389.3|2389|2389.4|2389.1|2389.6|2389.3|2389.2|2388.9|40
1636576980000|2021-11-10 20:43:00|2389.6|2389.3|2389.1|2388.8|2389.7|2389.4|2389.1|2388.8|50
1636576990000|2021-11-10 20:43:10|2389.2|2388.9|2388.9|2388.6|2389.2|2388.9|2388.8|2388.5|58
1636577000000|2021-11-10 20:43:20|2388.8|2388.5|2388.4|2388.1|2388.9|2388.6|2388.4|2388.1|52
1636577010000|2021-11-10 20:43:30|2388.5|2388.2|2388.9|2388.6|2389|2388.7|2388.5|2388.2|51
1636577020000|2021-11-10 20:43:40|2389.1|2388.8|2388.5|2388.2|2389.1|2388.8|2388.5|2388.2|39
1636577030000|2021-11-10 20:43:50|2388.6|2388.3|2388.4|2388.1|2388.7|2388.4|2388.3|2388|28
1636577040000|2021-11-10 20:44:00|2388.5|2388.2|2388.8|2388.5|2388.9|2388.6|2388.4|2388.1|53
1636577050000|2021-11-10 20:44:10|2388.7|2388.4|2388.9|2388.6|2389|2388.7|2388.7|2388.4|80
1636577060000|2021-11-10 20:44:20|2389|2388.7|2388.2|2387.9|2389|2388.7|2388|2387.7|34
1636577070000|2021-11-10 20:44:30|2388.3|2388|2387.5|2387.2|2388.4|2388.1|2387.4|2387.1|76
1636577080000|2021-11-10 20:44:40|2387.6|2387.3|2387.7|2387.4|2387.8|2387.5|2387.5|2387.2|48
1636577090000|2021-11-10 20:44:50|2387.8|2387.5|2387.7|2387.4|2388|2387.7|2387.7|2387.4|45
1636577100000|2021-11-10 20:45:00|2388.2|2387.9|2388.1|2387.8|2388.4|2388.1|2387.8|2387.5|119
1636577110000|2021-11-10 20:45:10|2388.3|2388|2387.5|2387.2|2388.3|2388|2387.4|2387.1|51
1636577120000|2021-11-10 20:45:20|2387.4|2387.1|2387.2|2386.9|2387.5|2387.2|2387|2386.7|47
1636577130000|2021-11-10 20:45:30|2387.1|2386.8|2387.4|2387.1|2387.4|2387.1|2387.1|2386.8|31
1636577140000|2021-11-10 20:45:40|2387.5|2387.2|2387.5|2387.2|2387.6|2387.3|2387.3|2387|26
1636577150000|2021-11-10 20:45:50|2387.4|2387.1|2386.8|2386.5|2387.4|2387.1|2386.8|2386.5|42
1636577160000|2021-11-10 20:46:00|2386.7|2386.4|2386.4|2386.1|2387|2386.7|2386.3|2386|59
1636577170000|2021-11-10 20:46:10|2386.3|2386|2386.5|2386.2|2386.8|2386.5|2386.3|2386|58
1636577180000|2021-11-10 20:46:20|2386.4|2386.1|2386.2|2385.9|2386.5|2386.2|2386.2|2385.9|33
1636577190000|2021-11-10 20:46:30|2386.1|2385.8|2386.4|2386.1|2386.5|2386.2|2386|2385.7|66
1636577200000|2021-11-10 20:46:40|2386.3|2386|2386.2|2385.9|2386.3|2386|2385.9|2385.6|30
1636577210000|2021-11-10 20:46:50|2386.3|2386|2386.4|2386.1|2386.7|2386.4|2386.3|2386|97
1636577220000|2021-11-10 20:47:00|2386.3|2386|2388.1|2387.8|2388.1|2387.8|2386.3|2386|196
1636577230000|2021-11-10 20:47:10|2388|2387.7|2387.7|2387.4|2388|2387.7|2387.4|2387.1|50
1636577240000|2021-11-10 20:47:20|2387.8|2387.5|2386.6|2386.3|2387.8|2387.5|2386.5|2386.2|43
1636577250000|2021-11-10 20:47:30|2386.8|2386.5|2387.9|2387.6|2387.9|2387.6|2386.8|2386.5|68
1636577260000|2021-11-10 20:47:40|2387.8|2387.5|2388.4|2388.1|2388.9|2388.6|2387.8|2387.5|158
1636577270000|2021-11-10 20:47:50|2388.6|2388.3|2389.7|2389.4|2389.7|2389.4|2388.6|2388.3|79
1636577280000|2021-11-10 20:48:00|2389.6|2389.3|2388.5|2388.2|2389.8|2389.5|2388.5|2388.2|150
1636577290000|2021-11-10 20:48:10|2388.6|2388.3|2388.3|2388|2388.6|2388.3|2388.2|2387.9|109
1636577300000|2021-11-10 20:48:20|2388.2|2387.9|2387.5|2387.2|2388.3|2388|2387.5|2387.2|55
1636577310000|2021-11-10 20:48:30|2387.6|2387.3|2387.6|2387.3|2387.7|2387.4|2387.4|2387.1|17
1636577320000|2021-11-10 20:48:40|2387.7|2387.4|2388.1|2387.8|2388.1|2387.8|2387.5|2387.2|44
1636577330000|2021-11-10 20:48:50|2387.9|2387.6|2388.1|2387.8|2388.4|2388.1|2387.9|2387.6|61
1636577340000|2021-11-10 20:49:00|2387.8|2387.5|2387.3|2387|2387.8|2387.5|2387.2|2386.9|63
1636577350000|2021-11-10 20:49:10|2387.4|2387.1|2387.5|2387.2|2388|2387.7|2387.2|2386.9|71
1636577360000|2021-11-10 20:49:20|2387.4|2387.1|2386.7|2386.4|2387.5|2387.2|2386.7|2386.4|30
1636577370000|2021-11-10 20:49:30|2386.6|2386.3|2387|2386.7|2387.1|2386.8|2386.5|2386.2|25
1636577380000|2021-11-10 20:49:40|2386.9|2386.6|2387|2386.7|2387.2|2386.9|2386.9|2386.6|40
1636577390000|2021-11-10 20:49:50|2387.1|2386.8|2386.7|2386.4|2387.1|2386.8|2386.7|2386.4|34
1636577400000|2021-11-10 20:50:00|2387.2|2386.9|2389.6|2389.3|2389.9|2389.6|2387.2|2386.9|562
1636577410000|2021-11-10 20:50:10|2389.7|2389.4|2389.4|2389.1|2390.4|2390.1|2389.4|2389.1|250
1636577420000|2021-11-10 20:50:20|2389.3|2389|2388.6|2388.3|2389.6|2389.3|2388.6|2388.3|159
1636577430000|2021-11-10 20:50:30|2388.4|2388.1|2388.8|2388.5|2389.1|2388.8|2388.1|2387.8|143
1636577440000|2021-11-10 20:50:40|2388.9|2388.6|2389|2388.7|2389.4|2389.1|2388.9|2388.6|60
1636577450000|2021-11-10 20:50:50|2388.9|2388.6|2388.6|2388.3|2389|2388.7|2388.4|2388.1|93
1636577460000|2021-11-10 20:51:00|2388.5|2388.2|2389.1|2388.8|2389.1|2388.8|2388.4|2388.1|65
1636577470000|2021-11-10 20:51:10|2389.2|2388.9|2388.6|2388.3|2389.2|2388.9|2388.6|2388.3|55
1636577480000|2021-11-10 20:51:20|2388.7|2388.4|2388.9|2388.6|2389|2388.7|2388.6|2388.3|26
1636577490000|2021-11-10 20:51:30|2389.2|2388.9|2389.5|2389.2|2389.7|2389.4|2389.1|2388.8|177
1636577500000|2021-11-10 20:51:40|2389.6|2389.3|2389.6|2389.3|2389.8|2389.5|2389.4|2389.1|46
1636577510000|2021-11-10 20:51:50|2389.5|2389.2|2389.7|2389.4|2389.8|2389.5|2389.3|2389|46
1636577520000|2021-11-10 20:52:00|2389.4|2389.1|2389.7|2389.4|2390|2389.7|2389.4|2389.1|87
1636577530000|2021-11-10 20:52:10|2389.6|2389.3|2389.8|2389.5|2389.8|2389.5|2389.4|2389.1|46
1636577540000|2021-11-10 20:52:20|2389.9|2389.6|2390.9|2390.6|2390.9|2390.6|2389.8|2389.5|124
1636577550000|2021-11-10 20:52:30|2391|2390.7|2390.8|2390.5|2391.1|2390.8|2390.5|2390.2|163
1636577560000|2021-11-10 20:52:40|2390.7|2390.4|2391.1|2390.8|2391.2|2390.9|2390.7|2390.4|62
1636577570000|2021-11-10 20:52:50|2391|2390.7|2391.6|2391.3|2391.6|2391.3|2390.8|2390.5|98
1636577580000|2021-11-10 20:53:00|2391.5|2391.2|2391.4|2391.1|2391.5|2391.2|2390.9|2390.6|161
1636577590000|2021-11-10 20:53:10|2391.3|2391|2390.8|2390.5|2391.3|2391|2390.7|2390.4|84
1636577600000|2021-11-10 20:53:20|2390.9|2390.6|2391.5|2391.2|2391.6|2391.3|2390.9|2390.6|113
1636577610000|2021-11-10 20:53:30|2391.4|2391.1|2391.2|2390.9|2391.4|2391.1|2391.1|2390.8|84
1636577620000|2021-11-10 20:53:40|2391.1|2390.8|2391.1|2390.8|2391.6|2391.3|2390.9|2390.6|128
1636577630000|2021-11-10 20:53:50|2391|2390.7|2391.6|2391.3|2391.8|2391.5|2391|2390.7|126
1636577640000|2021-11-10 20:54:00|2391.8|2391.5|2392|2391.7|2392|2391.7|2391.6|2391.3|128
1636577650000|2021-11-10 20:54:10|2391.9|2391.6|2391.9|2391.6|2392.3|2392|2391.7|2391.4|93
1636577660000|2021-11-10 20:54:20|2392|2391.7|2390.8|2390.5|2392.3|2392|2390.8|2390.5|126
1636577670000|2021-11-10 20:54:30|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.4|2390.1|71
1636577680000|2021-11-10 20:54:40|2390.7|2390.4|2391.3|2391|2391.3|2391|2390.4|2390.1|58
1636577690000|2021-11-10 20:54:50|2390.7|2390.4|2390.4|2390.1|2390.7|2390.4|2390.1|2389.8|316
1636577700000|2021-11-10 20:55:00|2390.5|2390.2|2390.7|2390.4|2391.1|2390.8|2390.2|2389.9|151
1636577710000|2021-11-10 20:55:10|2390.9|2390.6|2389.9|2389.6|2390.9|2390.6|2389.9|2389.6|103
1636577720000|2021-11-10 20:55:20|2390|2389.7|2390.2|2389.9|2390.3|2390|2389.9|2389.6|45
1636577730000|2021-11-10 20:55:30|2390.4|2390.1|2390.8|2390.5|2391|2390.7|2390.4|2390.1|101
1636577740000|2021-11-10 20:55:40|2390.7|2390.4|2389.8|2389.5|2390.8|2390.5|2389.8|2389.5|189
1636577750000|2021-11-10 20:55:50|2389.9|2389.6|2390.2|2389.9|2390.3|2390|2389.8|2389.5|138
1636577760000|2021-11-10 20:56:00|2390.3|2390|2390.4|2390.1|2390.5|2390.2|2390.2|2389.9|78
1636577770000|2021-11-10 20:56:10|2390.5|2390.2|2390.7|2390.4|2390.7|2390.4|2390.4|2390.1|118
1636577780000|2021-11-10 20:56:20|2390.8|2390.5|2390.5|2390.2|2390.8|2390.5|2390.5|2390.2|213
1636577790000|2021-11-10 20:56:30|2390.4|2390.1|2390.4|2390.1|2390.5|2390.2|2390.3|2390|151
1636577800000|2021-11-10 20:56:40|2390.3|2390|2390.4|2390.1|2390.5|2390.2|2390.2|2389.9|65
1636577810000|2021-11-10 20:56:50|2390.3|2390|2390.3|2390|2390.4|2390.1|2389.9|2389.6|100
1636577820000|2021-11-10 20:57:00|2390.4|2390.1|2390.7|2390.4|2390.7|2390.4|2390.1|2389.8|263
1636577830000|2021-11-10 20:57:10|2390.6|2390.3|2390.5|2390.2|2391|2390.7|2390.4|2390.1|94
1636577840000|2021-11-10 20:57:20|2390.4|2390.1|2390.2|2389.9|2390.6|2390.3|2390.1|2389.8|61
1636577850000|2021-11-10 20:57:30|2390.3|2390|2389.7|2389.4|2390.3|2390|2389.7|2389.4|60
1636577860000|2021-11-10 20:57:40|2389.8|2389.5|2389.9|2389.6|2390.2|2389.9|2389.8|2389.5|69
1636577870000|2021-11-10 20:57:50|2389.8|2389.5|2389.6|2389.3|2389.9|2389.6|2389.5|2389.2|137
1636577880000|2021-11-10 20:58:00|2389.4|2389.1|2389.5|2389.2|2389.7|2389.4|2389.4|2389.1|91
1636577890000|2021-11-10 20:58:10|2389.6|2389.3|2389.8|2389.5|2390.1|2389.8|2389.6|2389.3|110
1636577900000|2021-11-10 20:58:20|2389.7|2389.4|2389.3|2389|2389.7|2389.4|2389.3|2389|79
1636577910000|2021-11-10 20:58:30|2389.2|2388.9|2388.8|2388.5|2389.2|2388.9|2388.8|2388.5|222
1636577920000|2021-11-10 20:58:40|2388.9|2388.6|2389.5|2389.2|2389.5|2389.2|2388.9|2388.6|247
1636577930000|2021-11-10 20:58:50|2389.6|2389.3|2389.4|2389.1|2389.6|2389.3|2389.2|2388.9|146
1636577940000|2021-11-10 20:59:00|2389.6|2389.3|2390|2389.7|2390.1|2389.8|2389.6|2389.3|212
1636577950000|2021-11-10 20:59:10|2389.9|2389.6|2389.9|2389.6|2390.2|2389.9|2389.9|2389.6|350
1636577960000|2021-11-10 20:59:20|2390|2389.7|2390.3|2390|2390.3|2390|2389.9|2389.6|334
1636577970000|2021-11-10 20:59:30|2390.4|2390.1|2390.4|2390.1|2390.5|2390.2|2390.1|2389.8|553
1636577980000|2021-11-10 20:59:40|2390.2|2389.9|2390.3|2390|2390.5|2390.2|2390.1|2389.8|632
1636577990000|2021-11-10 20:59:50|2390.2|2389.9|2389.5|2389.2|2390.4|2390.1|2389.1|2388.8|2181
1636578000000|2021-11-10 21:00:00|2389.3|2389|2389.9|2389.6|2389.9|2389.6|2389.3|2389|836
1636578010000|2021-11-10 21:00:10|2389.7|2389.4|2389.5|2389.2|2390|2389.7|2389.4|2389.1|205
1636578020000|2021-11-10 21:00:20|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389|2388.7|182
1636578030000|2021-11-10 21:00:30|2389.4|2389.1|2389.2|2388.9|2389.5|2389.2|2389.1|2388.8|154
1636578040000|2021-11-10 21:00:40|2389.3|2389|2389.4|2389.1|2389.6|2389.3|2389.1|2388.8|69
1636578050000|2021-11-10 21:00:50|2389.3|2389|2389.4|2389.1|2389.5|2389.2|2389.3|2389|111
1636578060000|2021-11-10 21:01:00|2389.5|2389.2|2389.3|2389|2389.6|2389.3|2389.3|2389|133
1636578070000|2021-11-10 21:01:10|2389.4|2389.1|2389.2|2388.9|2389.7|2389.4|2389.1|2388.8|224
1636578080000|2021-11-10 21:01:20|2389.1|2388.8|2388.9|2388.6|2389.2|2388.9|2388.8|2388.5|55
1636578090000|2021-11-10 21:01:30|2389|2388.7|2388.8|2388.5|2389|2388.7|2388.8|2388.5|50
1636578100000|2021-11-10 21:01:40|2388.7|2388.4|2388.7|2388.4|2388.8|2388.5|2388.6|2388.3|86
1636578110000|2021-11-10 21:01:50|2388.6|2388.3|2388.7|2388.4|2388.8|2388.5|2388.6|2388.3|62
1636578120000|2021-11-10 21:02:00|2388.8|2388.5|2388.7|2388.4|2388.8|2388.5|2388.5|2388.2|49
1636578130000|2021-11-10 21:02:10|2388.6|2388.3|2388.8|2388.5|2388.8|2388.5|2388.5|2388.2|75
1636578140000|2021-11-10 21:02:20|2388.7|2388.4|2388.9|2388.6|2388.9|2388.6|2388.7|2388.4|31
1636578150000|2021-11-10 21:02:30|2388.8|2388.5|2389.2|2388.9|2389.2|2388.9|2388.8|2388.5|49
1636578160000|2021-11-10 21:02:40|2389.1|2388.8|2389|2388.7|2389.3|2389|2389|2388.7|42
1636578170000|2021-11-10 21:02:50|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2389|2388.7|46
1636578180000|2021-11-10 21:03:00|2389.3|2389|2389.2|2388.9|2389.5|2389.2|2389.2|2388.9|51
1636578190000|2021-11-10 21:03:10|2389.1|2388.8|2389|2388.7|2389.1|2388.8|2389|2388.7|24
1636578200000|2021-11-10 21:03:20|2388.9|2388.6|2388.5|2388.2|2389|2388.7|2388.5|2388.2|37
1636578210000|2021-11-10 21:03:30|2388.6|2388.3|2388.6|2388.3|2388.7|2388.4|2388.5|2388.2|47
1636578220000|2021-11-10 21:03:40|2389|2388.7|2389.1|2388.8|2389.1|2388.8|2388.9|2388.6|68
1636578230000|2021-11-10 21:03:50|2389|2388.7|2389.1|2388.8|2389.3|2389|2389|2388.7|28
1636578240000|2021-11-10 21:04:00|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.8|2388.5|16
1636578250000|2021-11-10 21:04:10|2389|2388.7|2389|2388.7|2389|2388.7|2388.9|2388.6|5
1636578260000|2021-11-10 21:04:20|2389.1|2388.8|2389.3|2389|2389.5|2389.2|2389.1|2388.8|56
1636578270000|2021-11-10 21:04:30|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|23
1636578280000|2021-11-10 21:04:40|2389.6|2389.3|2389.2|2388.9|2389.6|2389.3|2389.2|2388.9|37
1636578290000|2021-11-10 21:04:50|2389.3|2389|2389.5|2389.2|2389.6|2389.3|2389.3|2389|31
1636578300000|2021-11-10 21:05:00|2389.4|2389.1|2388.2|2387.9|2389.4|2389.1|2388.1|2387.8|171
1636578310000|2021-11-10 21:05:10|2388|2387.7|2387.8|2387.5|2388.1|2387.8|2387.8|2387.5|67
1636578320000|2021-11-10 21:05:20|2387.7|2387.4|2387.5|2387.2|2387.8|2387.5|2387.4|2387.1|84
1636578330000|2021-11-10 21:05:30|2387.4|2387.1|2388|2387.7|2388|2387.7|2387.3|2387|55
1636578340000|2021-11-10 21:05:40|2388.1|2387.8|2387.8|2387.5|2388.1|2387.8|2387.8|2387.5|76
1636578350000|2021-11-10 21:05:50|2387.9|2387.6|2388.2|2387.9|2388.2|2387.9|2387.9|2387.6|32
1636578360000|2021-11-10 21:06:00|2388.1|2387.8|2388.3|2388|2388.3|2388|2388.1|2387.8|17
1636578370000|2021-11-10 21:06:10|2388.2|2387.9|2388.2|2387.9|2388.3|2388|2388.2|2387.9|8
1636578380000|2021-11-10 21:06:20|2388.3|2388|2388.2|2387.9|2388.3|2388|2388.2|2387.9|17
1636578390000|2021-11-10 21:06:30|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|4
1636578400000|2021-11-10 21:06:40|2388.2|2387.9|2388.4|2388.1|2388.4|2388.1|2388.2|2387.9|15
1636578410000|2021-11-10 21:06:50|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|10
1636578420000|2021-11-10 21:07:00|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|16
1636578430000|2021-11-10 21:07:10|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|5
1636578440000|2021-11-10 21:07:20|||||||||5
1636578450000|2021-11-10 21:07:30|2388.2|2387.9|2388.1|2387.8|2388.3|2388|2388|2387.7|25
1636578460000|2021-11-10 21:07:40|2388.2|2387.9|2388|2387.7|2388.2|2387.9|2388|2387.7|15
1636578470000|2021-11-10 21:07:50|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|8
1636578480000|2021-11-10 21:08:00|2387.8|2387.5|2388.1|2387.8|2388.1|2387.8|2387.8|2387.5|25
1636578490000|2021-11-10 21:08:10|2388.2|2387.9|2388.1|2387.8|2388.2|2387.9|2388.1|2387.8|22
1636578500000|2021-11-10 21:08:20|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|6
1636578510000|2021-11-10 21:08:30|2388.1|2387.8|2388|2387.7|2388.3|2388|2388|2387.7|14
1636578520000|2021-11-10 21:08:40|2388.1|2387.8|2387.8|2387.5|2388.1|2387.8|2387.7|2387.4|34
1636578530000|2021-11-10 21:08:50|2387.9|2387.6|2387.6|2387.3|2387.9|2387.6|2387.5|2387.2|37
1636578540000|2021-11-10 21:09:00|2387.5|2387.2|2387.6|2387.3|2387.6|2387.3|2387.5|2387.2|11
1636578550000|2021-11-10 21:09:10|2387.7|2387.4|2387.6|2387.3|2387.7|2387.4|2387.5|2387.2|47
1636578560000|2021-11-10 21:09:20|2387.5|2387.2|2387.6|2387.3|2387.6|2387.3|2387.5|2387.2|6
1636578570000|2021-11-10 21:09:30|2387.5|2387.2|2387.4|2387.1|2387.5|2387.2|2387.4|2387.1|16
1636578580000|2021-11-10 21:09:40|2387.5|2387.2|2387.5|2387.2|2387.6|2387.3|2387.5|2387.2|18
1636578590000|2021-11-10 21:09:50|2387.4|2387.1|2387.5|2387.2|2387.5|2387.2|2387.4|2387.1|2
1636578600000|2021-11-10 21:10:00|2387.4|2387.1|2387.5|2387.2|2387.6|2387.3|2387.4|2387.1|29
1636578610000|2021-11-10 21:10:10|2387.4|2387.1|2387.7|2387.4|2387.7|2387.4|2387.4|2387.1|9
1636578620000|2021-11-10 21:10:20|2387.6|2387.3|2387.4|2387.1|2387.7|2387.4|2387.3|2387|58
1636578630000|2021-11-10 21:10:30|2387.3|2387|2387|2386.7|2387.3|2387|2387|2386.7|25
1636578640000|2021-11-10 21:10:40|2387.1|2386.8|2387|2386.7|2387.1|2386.8|2387|2386.7|9
1636578650000|2021-11-10 21:10:50|2386.9|2386.6|2386.9|2386.6|2386.9|2386.6|2386.9|2386.6|3
1636578660000|2021-11-10 21:11:00|2386.8|2386.5|2386.9|2386.6|2386.9|2386.6|2386.8|2386.5|18
1636578670000|2021-11-10 21:11:10|2386.8|2386.5|2386.7|2386.4|2386.8|2386.5|2386.7|2386.4|5
1636578680000|2021-11-10 21:11:20|2386.8|2386.5|2386.8|2386.5|2386.8|2386.5|2386.7|2386.4|19
1636578690000|2021-11-10 21:11:30|2386.7|2386.4|2386.8|2386.5|2386.8|2386.5|2386.6|2386.3|17
1636578700000|2021-11-10 21:11:40|2386.7|2386.4|2386.7|2386.4|2386.8|2386.5|2386.6|2386.3|3
1636578710000|2021-11-10 21:11:50|2386.6|2386.3|2386.8|2386.5|2386.8|2386.5|2386.6|2386.3|9
1636578720000|2021-11-10 21:12:00|2386.7|2386.4|2386.8|2386.5|2386.9|2386.6|2386.7|2386.4|7
1636578730000|2021-11-10 21:12:10|2386.7|2386.4|2386.7|2386.4|2386.8|2386.5|2386.7|2386.4|7
1636578740000|2021-11-10 21:12:20|2386.8|2386.5|2386.7|2386.4|2386.9|2386.6|2386.6|2386.3|31
1636578750000|2021-11-10 21:12:30|2386.6|2386.3|2386.6|2386.3|2386.6|2386.3|2386.6|2386.3|25
1636578760000|2021-11-10 21:12:40|2386.7|2386.4|2386.7|2386.4|2386.7|2386.4|2386.6|2386.3|16
1636578770000|2021-11-10 21:12:50|2386.8|2386.5|2386.8|2386.5|2386.8|2386.5|2386.7|2386.4|39
1636578780000|2021-11-10 21:13:00|2386.7|2386.4|2386.9|2386.6|2387|2386.7|2386.7|2386.4|79
1636578790000|2021-11-10 21:13:10|||||||||59
1636578800000|2021-11-10 21:13:20|2386.8|2386.5|2387.2|2386.9|2387.2|2386.9|2386.8|2386.5|47
1636578810000|2021-11-10 21:13:30|2387.1|2386.8|2387.3|2387|2387.3|2387|2387.1|2386.8|27
1636578820000|2021-11-10 21:13:40|2387.2|2386.9|2387.6|2387.3|2387.6|2387.3|2387.2|2386.9|25
1636578830000|2021-11-10 21:13:50|2387.7|2387.4|2387.7|2387.4|2387.9|2387.6|2387.6|2387.3|80
1636578840000|2021-11-10 21:14:00|2387.6|2387.3|2387.5|2387.2|2387.6|2387.3|2387.5|2387.2|13
1636578850000|2021-11-10 21:14:10|2387.4|2387.1|2387.6|2387.3|2387.6|2387.3|2387.3|2387|13
1636578860000|2021-11-10 21:14:20|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|9
1636578870000|2021-11-10 21:14:30|2387.6|2387.3|2387.5|2387.2|2387.7|2387.4|2387.5|2387.2|30
1636578880000|2021-11-10 21:14:40|2387.6|2387.3|2388.1|2387.8|2388.2|2387.9|2387.5|2387.2|26
1636578890000|2021-11-10 21:14:50|2388.2|2387.9|2388|2387.7|2388.3|2388|2388|2387.7|22
1636578900000|2021-11-10 21:15:00|2388.1|2387.8|2388.1|2387.8|2388.2|2387.9|2388|2387.7|6
1636578910000|2021-11-10 21:15:10|2388|2387.7|2387.9|2387.6|2388|2387.7|2387.9|2387.6|13
1636578920000|2021-11-10 21:15:20|2387.8|2387.5|2388|2387.7|2388|2387.7|2387.8|2387.5|15
1636578930000|2021-11-10 21:15:30|2387.9|2387.6|2388.2|2387.9|2388.3|2388|2387.9|2387.6|27
1636578940000|2021-11-10 21:15:40|2388.3|2388|2388.4|2388.1|2388.4|2388.1|2388.3|2388|4
1636578950000|2021-11-10 21:15:50|2388.3|2388|2388.2|2387.9|2388.4|2388.1|2388.2|2387.9|5
1636578960000|2021-11-10 21:16:00|2388.1|2387.8|2388.2|2387.9|2388.2|2387.9|2388.1|2387.8|10
1636578970000|2021-11-10 21:16:10|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|0
1636578980000|2021-11-10 21:16:20|||||||||6
1636578990000|2021-11-10 21:16:30|||||||||11
1636579000000|2021-11-10 21:16:40|2388|2387.7|2388.3|2388|2388.3|2388|2388|2387.7|17
1636579010000|2021-11-10 21:16:50|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.3|2388|10
1636579020000|2021-11-10 21:17:00|2388.3|2388|2388.5|2388.2|2388.5|2388.2|2388.3|2388|14
1636579030000|2021-11-10 21:17:10|2388.4|2388.1|2388.5|2388.2|2388.5|2388.2|2388.3|2388|6
1636579040000|2021-11-10 21:17:20|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|3
1636579050000|2021-11-10 21:17:30|2388.3|2388|2388.2|2387.9|2388.4|2388.1|2388.2|2387.9|7
1636579060000|2021-11-10 21:17:40|2388.1|2387.8|2387.9|2387.6|2388.1|2387.8|2387.9|2387.6|6
1636579070000|2021-11-10 21:17:50|2388|2387.7|2388|2387.7|2388|2387.7|2387.9|2387.6|3
1636579090000|2021-11-10 21:18:10|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|4
1636579100000|2021-11-10 21:18:20|2388.2|2387.9|2388.4|2388.1|2388.4|2388.1|2388.2|2387.9|1
1636579110000|2021-11-10 21:18:30|2388.3|2388|2388.2|2387.9|2388.3|2388|2388.2|2387.9|5
1636579120000|2021-11-10 21:18:40|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.3|2388|3
1636579140000|2021-11-10 21:19:00|||||||||1
1636579150000|2021-11-10 21:19:10|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|0
1636579160000|2021-11-10 21:19:20|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|3
1636579170000|2021-11-10 21:19:30|2388.3|2388|2388.3|2388|2388.3|2388|2388.3|2388|2
1636579190000|2021-11-10 21:19:50|2388.2|2387.9|2388.5|2388.2|2388.6|2388.3|2388.2|2387.9|8
1636579200000|2021-11-10 21:20:00|2388.7|2388.4|2388.8|2388.5|2388.9|2388.6|2388.7|2388.4|16
1636579210000|2021-11-10 21:20:10|2388.9|2388.6|2388.8|2388.5|2388.9|2388.6|2388.6|2388.3|24
1636579220000|2021-11-10 21:20:20|2388.7|2388.4|2388.7|2388.4|2388.8|2388.5|2388.6|2388.3|1
1636579230000|2021-11-10 21:20:30|2388.8|2388.5|2388.7|2388.4|2388.8|2388.5|2388.6|2388.3|0
1636579240000|2021-11-10 21:20:40|2388.6|2388.3|2388.7|2388.4|2388.8|2388.5|2388.6|2388.3|3
1636579250000|2021-11-10 21:20:50|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|24
1636579260000|2021-11-10 21:21:00|||||||||10
1636579270000|2021-11-10 21:21:10|||||||||8
1636579290000|2021-11-10 21:21:30|||||||||17
1636579310000|2021-11-10 21:21:50|||||||||30
1636579320000|2021-11-10 21:22:00|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|5
1636579330000|2021-11-10 21:22:10|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2
1636579340000|2021-11-10 21:22:20|||||||||10
1636579360000|2021-11-10 21:22:40|||||||||3
1636579370000|2021-11-10 21:22:50|||||||||2
1636579380000|2021-11-10 21:23:00|||||||||24
1636579390000|2021-11-10 21:23:10|2388.6|2388.3|2388.7|2388.4|2388.7|2388.4|2388.6|2388.3|30
1636579400000|2021-11-10 21:23:20|2388.9|2388.6|2388.8|2388.5|2388.9|2388.6|2388.8|2388.5|3
1636579410000|2021-11-10 21:23:30|2389|2388.7|2389.3|2389|2389.3|2389|2389|2388.7|9
1636579420000|2021-11-10 21:23:40|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.2|2388.9|29
1636579430000|2021-11-10 21:23:50|2389.6|2389.3|2389.6|2389.3|2389.7|2389.4|2389.5|2389.2|5
1636579440000|2021-11-10 21:24:00|2389.5|2389.2|2389.2|2388.9|2389.5|2389.2|2389.2|2388.9|6
1636579460000|2021-11-10 21:24:20|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2
1636579480000|2021-11-10 21:24:40|2389.2|2388.9|2389.3|2389|2389.3|2389|2389.2|2388.9|17
1636579490000|2021-11-10 21:24:50|2389.2|2388.9|2389.5|2389.2|2389.5|2389.2|2389.2|2388.9|15
1636579500000|2021-11-10 21:25:00|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|4
1636579510000|2021-11-10 21:25:10|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|6
1636579520000|2021-11-10 21:25:20|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389|2388.7|2
1636579530000|2021-11-10 21:25:30|2389|2388.7|2389.1|2388.8|2389.1|2388.8|2389|2388.7|0
1636579540000|2021-11-10 21:25:40|2389|2388.7|2389|2388.7|2389|2388.7|2389|2388.7|1
1636579560000|2021-11-10 21:26:00|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|0
1636579570000|2021-11-10 21:26:10|||||||||1
1636579580000|2021-11-10 21:26:20|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.7|2388.4|6
1636579590000|2021-11-10 21:26:30|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|9
1636579600000|2021-11-10 21:26:40|2388.7|2388.4|2388.7|2388.4|2388.8|2388.5|2388.7|2388.4|1
1636579610000|2021-11-10 21:26:50|2388.9|2388.6|2388.7|2388.4|2388.9|2388.6|2388.7|2388.4|29
1636579630000|2021-11-10 21:27:10|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|1
1636579640000|2021-11-10 21:27:20|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|5
1636579650000|2021-11-10 21:27:30|2388.4|2388.1|2388.6|2388.3|2388.7|2388.4|2388.4|2388.1|8
1636579660000|2021-11-10 21:27:40|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.5|2388.2|3
1636579690000|2021-11-10 21:28:10|||||||||9
1636579700000|2021-11-10 21:28:20|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|12
1636579730000|2021-11-10 21:28:50|||||||||24
1636579740000|2021-11-10 21:29:00|2388.6|2388.3|2388.7|2388.4|2388.8|2388.5|2388.6|2388.3|45
1636579760000|2021-11-10 21:29:20|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|3
1636579770000|2021-11-10 21:29:30|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|8
1636579790000|2021-11-10 21:29:50|||||||||16
1636579800000|2021-11-10 21:30:00|||||||||5
1636579810000|2021-11-10 21:30:10|||||||||7
1636579820000|2021-11-10 21:30:20|2388.6|2388.3|2388.7|2388.4|2388.7|2388.4|2388.6|2388.3|14
1636579840000|2021-11-10 21:30:40|2388.8|2388.5|2388.7|2388.4|2388.8|2388.5|2388.7|2388.4|21
1636579850000|2021-11-10 21:30:50|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|1
1636579870000|2021-11-10 21:31:10|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|0
1636579900000|2021-11-10 21:31:40|||||||||1
1636579910000|2021-11-10 21:31:50|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|3
1636579920000|2021-11-10 21:32:00|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|0
1636579930000|2021-11-10 21:32:10|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|2
1636579940000|2021-11-10 21:32:20|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|3
1636579950000|2021-11-10 21:32:30|2389|2388.7|2389|2388.7|2389|2388.7|2388.9|2388.6|1
1636579960000|2021-11-10 21:32:40|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|1
1636579970000|2021-11-10 21:32:50|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|1
1636579980000|2021-11-10 21:33:00|2389.2|2388.9|2389.3|2389|2389.4|2389.1|2389.2|2388.9|7
1636579990000|2021-11-10 21:33:10|2389.4|2389.1|2389.2|2388.9|2389.4|2389.1|2389.2|2388.9|3
1636580000000|2021-11-10 21:33:20|2389.1|2388.8|2389|2388.7|2389.1|2388.8|2389|2388.7|1
1636580020000|2021-11-10 21:33:40|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|2
1636580030000|2021-11-10 21:33:50|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389|2388.7|2
1636580040000|2021-11-10 21:34:00|2389|2388.7|2389|2388.7|2389|2388.7|2389|2388.7|5
1636580050000|2021-11-10 21:34:10|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2
1636580060000|2021-11-10 21:34:20|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|0
1636580080000|2021-11-10 21:34:40|||||||||1
1636580100000|2021-11-10 21:35:00|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.9|2388.6|2
1636580110000|2021-11-10 21:35:10|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.9|2388.6|1
1636580120000|2021-11-10 21:35:20|2389|2388.7|2389|2388.7|2389|2388.7|2388.8|2388.5|2
1636580130000|2021-11-10 21:35:30|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|0
1636580140000|2021-11-10 21:35:40|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|3
1636580150000|2021-11-10 21:35:50|||||||||2
1636580160000|2021-11-10 21:36:00|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|1
1636580170000|2021-11-10 21:36:10|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|12
1636580180000|2021-11-10 21:36:20|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|2
1636580190000|2021-11-10 21:36:30|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|0
1636580200000|2021-11-10 21:36:40|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|2
1636580210000|2021-11-10 21:36:50|2389.1|2388.8|2388.9|2388.6|2389.2|2388.9|2388.9|2388.6|11
1636580220000|2021-11-10 21:37:00|||||||||16
1636580260000|2021-11-10 21:37:40|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|6
1636580270000|2021-11-10 21:37:50|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|32
1636580280000|2021-11-10 21:38:00|2389.3|2389|2389.3|2389|2389.3|2389|2389.2|2388.9|8
1636580290000|2021-11-10 21:38:10|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|1
1636580310000|2021-11-10 21:38:30|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|4
1636580320000|2021-11-10 21:38:40|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|5
1636580330000|2021-11-10 21:38:50|||||||||1
1636580340000|2021-11-10 21:39:00|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|3
1636580350000|2021-11-10 21:39:10|||||||||2
1636580360000|2021-11-10 21:39:20|2389.3|2389|2389.3|2389|2389.3|2389|2389.3|2389|8
1636580380000|2021-11-10 21:39:40|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|1
1636580390000|2021-11-10 21:39:50|2389.3|2389|2389.3|2389|2389.3|2389|2389.3|2389|2
1636580400000|2021-11-10 21:40:00|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2
1636580410000|2021-11-10 21:40:10|2389.1|2388.8|2389|2388.7|2389.1|2388.8|2389|2388.7|1
1636580420000|2021-11-10 21:40:20|||||||||1
1636580430000|2021-11-10 21:40:30|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|5
1636580440000|2021-11-10 21:40:40|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|4
1636580450000|2021-11-10 21:40:50|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2
1636580460000|2021-11-10 21:41:00|2389.2|2388.9|2389.3|2389|2389.3|2389|2389.2|2388.9|14
1636580480000|2021-11-10 21:41:20|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|1
1636580490000|2021-11-10 21:41:30|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|0
1636580500000|2021-11-10 21:41:40|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|1
1636580520000|2021-11-10 21:42:00|||||||||2
1636580530000|2021-11-10 21:42:10|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|2
1636580540000|2021-11-10 21:42:20|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|0
1636580550000|2021-11-10 21:42:30|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636580560000|2021-11-10 21:42:40|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.4|2389.1|3
1636580570000|2021-11-10 21:42:50|2389.5|2389.2|2389.3|2389|2389.5|2389.2|2389.3|2389|7
1636580580000|2021-11-10 21:43:00|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|1
1636580590000|2021-11-10 21:43:10|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|3
1636580600000|2021-11-10 21:43:20|2389.2|2388.9|2389.5|2389.2|2389.5|2389.2|2389.2|2388.9|4
1636580610000|2021-11-10 21:43:30|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|0
1636580620000|2021-11-10 21:43:40|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|1
1636580630000|2021-11-10 21:43:50|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|0
1636580640000|2021-11-10 21:44:00|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|1
1636580650000|2021-11-10 21:44:10|||||||||1
1636580660000|2021-11-10 21:44:20|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|0
1636580670000|2021-11-10 21:44:30|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389|2388.7|7
1636580680000|2021-11-10 21:44:40|2389.3|2389|2389.3|2389|2389.3|2389|2389.3|2389|5
1636580690000|2021-11-10 21:44:50|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|25
1636580700000|2021-11-10 21:45:00|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|3
1636580720000|2021-11-10 21:45:20|||||||||1
1636580730000|2021-11-10 21:45:30|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|4
1636580740000|2021-11-10 21:45:40|2389.3|2389|2389.3|2389|2389.3|2389|2389.3|2389|0
1636580750000|2021-11-10 21:45:50|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|6
1636580770000|2021-11-10 21:46:10|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|5
1636580780000|2021-11-10 21:46:20|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|1
1636580790000|2021-11-10 21:46:30|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|0
1636580800000|2021-11-10 21:46:40|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|3
1636580810000|2021-11-10 21:46:50|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|0
1636580820000|2021-11-10 21:47:00|2389.4|2389.1|2389.1|2388.8|2389.4|2389.1|2389.1|2388.8|6
1636580830000|2021-11-10 21:47:10|2389.3|2389|2389.3|2389|2389.3|2389|2389.2|2388.9|1
1636580840000|2021-11-10 21:47:20|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|1
1636580850000|2021-11-10 21:47:30|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|0
1636580860000|2021-11-10 21:47:40|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|4
1636580870000|2021-11-10 21:47:50|||||||||2
1636580880000|2021-11-10 21:48:00|||||||||2
1636580890000|2021-11-10 21:48:10|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|3
1636580900000|2021-11-10 21:48:20|2389.7|2389.4|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|8
1636580910000|2021-11-10 21:48:30|2389.5|2389.2|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|1
1636580920000|2021-11-10 21:48:40|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636580930000|2021-11-10 21:48:50|||||||||6
1636580940000|2021-11-10 21:49:00|2389.5|2389.2|2389.6|2389.3|2389.7|2389.4|2389.5|2389.2|6
1636580950000|2021-11-10 21:49:10|2389.7|2389.4|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|16
1636580960000|2021-11-10 21:49:20|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|9
1636580970000|2021-11-10 21:49:30|2389.9|2389.6|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|10
1636580980000|2021-11-10 21:49:40|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|10
1636580990000|2021-11-10 21:49:50|2389.9|2389.6|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|7
1636581000000|2021-11-10 21:50:00|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|1
1636581010000|2021-11-10 21:50:10|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|0
1636581020000|2021-11-10 21:50:20|2389.9|2389.6|2389.9|2389.6|2390|2389.7|2389.8|2389.5|4
1636581030000|2021-11-10 21:50:30|||||||||1
1636581050000|2021-11-10 21:50:50|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|8
1636581060000|2021-11-10 21:51:00|2389.9|2389.6|2389.9|2389.6|2390|2389.7|2389.9|2389.6|4
1636581070000|2021-11-10 21:51:10|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|3
1636581080000|2021-11-10 21:51:20|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2
1636581090000|2021-11-10 21:51:30|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|3
1636581100000|2021-11-10 21:51:40|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636581110000|2021-11-10 21:51:50|||||||||8
1636581140000|2021-11-10 21:52:20|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|4
1636581150000|2021-11-10 21:52:30|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|4
1636581160000|2021-11-10 21:52:40|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|0
1636581170000|2021-11-10 21:52:50|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|2
1636581180000|2021-11-10 21:53:00|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|3
1636581190000|2021-11-10 21:53:10|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|8
1636581200000|2021-11-10 21:53:20|2389.6|2389.3|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|1
1636581210000|2021-11-10 21:53:30|2389.7|2389.4|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|1
1636581220000|2021-11-10 21:53:40|||||||||2
1636581230000|2021-11-10 21:53:50|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|18
1636581250000|2021-11-10 21:54:10|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|7
1636581260000|2021-11-10 21:54:20|||||||||1
1636581280000|2021-11-10 21:54:40|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|2
1636581290000|2021-11-10 21:54:50|2389.5|2389.2|2389.6|2389.3|2389.7|2389.4|2389.5|2389.2|1
1636581300000|2021-11-10 21:55:00|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|4
1636581310000|2021-11-10 21:55:10|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|11
1636581320000|2021-11-10 21:55:20|2390.1|2389.8|2390|2389.7|2390.3|2390|2390|2389.7|24
1636581330000|2021-11-10 21:55:30|2390.1|2389.8|2390|2389.7|2390.1|2389.8|2390|2389.7|6
1636581340000|2021-11-10 21:55:40|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|2390|2389.7|4
1636581370000|2021-11-10 21:56:10|||||||||4
1636581380000|2021-11-10 21:56:20|2390|2389.7|2390|2389.7|2390.1|2389.8|2390|2389.7|3
1636581390000|2021-11-10 21:56:30|||||||||2
1636581410000|2021-11-10 21:56:50|||||||||3
1636581420000|2021-11-10 21:57:00|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390.1|2389.8|4
1636581430000|2021-11-10 21:57:10|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390.1|2389.8|0
1636581440000|2021-11-10 21:57:20|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|2
1636581450000|2021-11-10 21:57:30|2389.9|2389.6|2389.9|2389.6|2390|2389.7|2389.9|2389.6|5
1636581460000|2021-11-10 21:57:40|||||||||6
1636581470000|2021-11-10 21:57:50|2389.8|2389.5|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|0
1636581480000|2021-11-10 21:58:00|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|0
1636581510000|2021-11-10 21:58:30|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|8
1636581520000|2021-11-10 21:58:40|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|0
1636581540000|2021-11-10 21:59:00|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|3
1636581550000|2021-11-10 21:59:10|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|0
1636581560000|2021-11-10 21:59:20|||||||||4
1636581570000|2021-11-10 21:59:30|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|11
1636581580000|2021-11-10 21:59:40|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|11
1636581590000|2021-11-10 21:59:50|2389.6|2389.3|2389.8|2389|2389.8|2389.4|2389.5|2388.9|12
1636581640000|2021-11-10 22:00:40|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636581670000|2021-11-10 22:01:10|2389.8|2389|2389.8|2389|2389.9|2389.1|2389.8|2389|0
1636581690000|2021-11-10 22:01:30|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636581710000|2021-11-10 22:01:50|2389.8|2389|2389.9|2389.1|2389.9|2389.1|2389.8|2389|0
1636581750000|2021-11-10 22:02:30|2389.8|2389|2389.8|2389|2389.8|2389|2389.8|2389|0
1636582000000|2021-11-10 22:06:40|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636582010000|2021-11-10 22:06:50|2389.8|2389|2389.9|2389.1|2389.9|2389.1|2389.8|2389|0
1636582070000|2021-11-10 22:07:50|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636582420000|2021-11-10 22:13:40|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636582470000|2021-11-10 22:14:30|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636582520000|2021-11-10 22:15:20|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636582530000|2021-11-10 22:15:30|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636582540000|2021-11-10 22:15:40|2390.1|2389.3|2390|2389.2|2390.1|2389.3|2390|2389.2|0
1636582560000|2021-11-10 22:16:00|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636582630000|2021-11-10 22:17:10|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636582640000|2021-11-10 22:17:20|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636582650000|2021-11-10 22:17:30|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636582690000|2021-11-10 22:18:10|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636582750000|2021-11-10 22:19:10|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636582790000|2021-11-10 22:19:50|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636582870000|2021-11-10 22:21:10|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636582880000|2021-11-10 22:21:20|2390.1|2389.3|2390.1|2389.3|2390.2|2389.4|2390.1|2389.3|0
1636582890000|2021-11-10 22:21:30|2390.2|2389.4|2390.3|2389.5|2390.3|2389.5|2390.2|2389.4|0
1636582900000|2021-11-10 22:21:40|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636582920000|2021-11-10 22:22:00|2390.3|2389.5|2390.3|2389.5|2390.3|2389.5|2390.2|2389.4|0
1636582930000|2021-11-10 22:22:10|2390.2|2389.4|2390.2|2389.4|2390.3|2389.5|2390.2|2389.4|0
1636583000000|2021-11-10 22:23:20|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636583040000|2021-11-10 22:24:00|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636583070000|2021-11-10 22:24:30|2390.1|2389.3|2390|2389.2|2390.1|2389.3|2390|2389.2|0
1636583100000|2021-11-10 22:25:00|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636583110000|2021-11-10 22:25:10|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636583120000|2021-11-10 22:25:20|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636583190000|2021-11-10 22:26:30|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636583230000|2021-11-10 22:27:10|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636583240000|2021-11-10 22:27:20|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636583250000|2021-11-10 22:27:30|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636583270000|2021-11-10 22:27:50|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636583280000|2021-11-10 22:28:00|2390.3|2389.5|2390.1|2389.3|2390.3|2389.5|2390.1|2389.3|0
1636583350000|2021-11-10 22:29:10|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636583400000|2021-11-10 22:30:00|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636583480000|2021-11-10 22:31:20|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636583510000|2021-11-10 22:31:50|2390.1|2389.3|2390.2|2389.4|2390.2|2389.4|2390.1|2389.3|0
1636583630000|2021-11-10 22:33:50|2390.3|2389.5|2390.3|2389.5|2390.3|2389.5|2390.3|2389.5|0
1636583650000|2021-11-10 22:34:10|2390.2|2389.4|2390.1|2389.3|2390.2|2389.4|2390.1|2389.3|0
1636583710000|2021-11-10 22:35:10|2390|2389.2|2389.9|2389.1|2390|2389.2|2389.9|2389.1|0
1636583750000|2021-11-10 22:35:50|2390|2389.2|2390.1|2389.3|2390.1|2389.3|2390|2389.2|0
1636583780000|2021-11-10 22:36:20|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636583810000|2021-11-10 22:36:50|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636583820000|2021-11-10 22:37:00|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636583910000|2021-11-10 22:38:30|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636583960000|2021-11-10 22:39:20|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636583980000|2021-11-10 22:39:40|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636584270000|2021-11-10 22:44:30|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636584370000|2021-11-10 22:46:10|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636584410000|2021-11-10 22:46:50|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|2390.2|2389.4|0
1636584430000|2021-11-10 22:47:10|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636584680000|2021-11-10 22:51:20|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636584730000|2021-11-10 22:52:10|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636584810000|2021-11-10 22:53:30|2389.8|2389|2389.8|2389|2389.8|2389|2389.8|2389|0
1636584820000|2021-11-10 22:53:40|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636584850000|2021-11-10 22:54:10|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636584880000|2021-11-10 22:54:40|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636584910000|2021-11-10 22:55:10|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636584980000|2021-11-10 22:56:20|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636585000000|2021-11-10 22:56:40|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636585020000|2021-11-10 22:57:00|2389.9|2389.1|2390|2389.2|2390|2389.2|2389.9|2389.1|0
1636585040000|2021-11-10 22:57:20|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636585070000|2021-11-10 22:57:50|2389.8|2389|2389.8|2389|2389.8|2389|2389.8|2389|0
1636585080000|2021-11-10 22:58:00|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636585120000|2021-11-10 22:58:40|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636585130000|2021-11-10 22:58:50|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|2389.9|2389.1|0
1636585150000|2021-11-10 22:59:10|2390.1|2389.3|2390|2389.2|2390.1|2389.3|2390|2389.2|0
1636585160000|2021-11-10 22:59:20|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|0
1636585170000|2021-11-10 22:59:30|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636585200000|2021-11-10 23:00:00|2390.9|2390.6|2390.9|2390.6|2391.1|2390.8|2390.9|2390.6|66
1636585210000|2021-11-10 23:00:10|2391|2390.7|2390.8|2390.5|2391.1|2390.8|2390.8|2390.5|17
1636585220000|2021-11-10 23:00:20|2390.7|2390.4|2390.6|2390.3|2390.8|2390.5|2390.6|2390.3|15
1636585230000|2021-11-10 23:00:30|2390.3|2390|2390.7|2390.4|2390.7|2390.4|2390.1|2389.8|13
1636585240000|2021-11-10 23:00:40|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2
1636585250000|2021-11-10 23:00:50|2390.7|2390.4|2390.5|2390.2|2390.7|2390.4|2390.5|2390.2|3
1636585260000|2021-11-10 23:01:00|2390.6|2390.3|2390.5|2390.2|2390.6|2390.3|2390.4|2390.1|10
1636585270000|2021-11-10 23:01:10|2390.6|2390.3|2390.5|2390.2|2390.6|2390.3|2390.5|2390.2|2
1636585280000|2021-11-10 23:01:20|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|8
1636585290000|2021-11-10 23:01:30|2390.8|2390.5|2390.7|2390.4|2390.9|2390.6|2390.7|2390.4|6
1636585300000|2021-11-10 23:01:40|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|1
1636585310000|2021-11-10 23:01:50|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|5
1636585320000|2021-11-10 23:02:00|2390.7|2390.4|2390.8|2390.5|2390.9|2390.6|2390.7|2390.4|6
1636585330000|2021-11-10 23:02:10|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|2
1636585340000|2021-11-10 23:02:20|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636585350000|2021-11-10 23:02:30|2391|2390.7|2390.8|2390.5|2391|2390.7|2390.8|2390.5|5
1636585360000|2021-11-10 23:02:40|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|0
1636585370000|2021-11-10 23:02:50|2390.7|2390.4|2390.5|2390.2|2390.7|2390.4|2390.5|2390.2|10
1636585380000|2021-11-10 23:03:00|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.3|2390|21
1636585390000|2021-11-10 23:03:10|2390.3|2390|2390.3|2390|2390.4|2390.1|2390.2|2389.9|6
1636585400000|2021-11-10 23:03:20|2390.4|2390.1|2390.1|2389.8|2390.4|2390.1|2390.1|2389.8|5
1636585410000|2021-11-10 23:03:30|2390|2389.7|2390|2389.7|2390|2389.7|2389.9|2389.6|0
1636585420000|2021-11-10 23:03:40|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|2
1636585430000|2021-11-10 23:03:50|2389.9|2389.6|2389.7|2389.4|2390|2389.7|2389.7|2389.4|10
1636585440000|2021-11-10 23:04:00|2389.6|2389.3|2389.4|2389.1|2389.6|2389.3|2389.3|2389|48
1636585450000|2021-11-10 23:04:10|2389.3|2389|2389.3|2389|2389.3|2389|2389.3|2389|2
1636585460000|2021-11-10 23:04:20|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.3|2389|15
1636585470000|2021-11-10 23:04:30|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|1
1636585480000|2021-11-10 23:04:40|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2
1636585490000|2021-11-10 23:04:50|2389.7|2389.4|2389.9|2389.6|2389.9|2389.6|2389.7|2389.4|3
1636585500000|2021-11-10 23:05:00|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|4
1636585510000|2021-11-10 23:05:10|2390.1|2389.8|2390|2389.7|2390.1|2389.8|2390|2389.7|4
1636585520000|2021-11-10 23:05:20|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|3
1636585530000|2021-11-10 23:05:30|2389.9|2389.6|2389.9|2389.6|2390|2389.7|2389.9|2389.6|1
1636585540000|2021-11-10 23:05:40|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|0
1636585550000|2021-11-10 23:05:50|2390.1|2389.8|2390.2|2389.9|2390.2|2389.9|2390.1|2389.8|5
1636585560000|2021-11-10 23:06:00|2390.3|2390|2390.3|2390|2390.4|2390.1|2390.3|2390|2
1636585570000|2021-11-10 23:06:10|||||||||1
1636585590000|2021-11-10 23:06:30|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|0
1636585610000|2021-11-10 23:06:50|2390.3|2390|2390.3|2390|2390.3|2390|2390.3|2390|0
1636585620000|2021-11-10 23:07:00|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|1
1636585630000|2021-11-10 23:07:10|||||||||3
1636585640000|2021-11-10 23:07:20|2390.2|2389.9|2390|2389.7|2390.2|2389.9|2390|2389.7|2
1636585660000|2021-11-10 23:07:40|2389.9|2389.6|2389.7|2389.4|2389.9|2389.6|2389.7|2389.4|6
1636585670000|2021-11-10 23:07:50|2389.8|2389.5|2389.6|2389.3|2389.8|2389.5|2389.6|2389.3|6
1636585680000|2021-11-10 23:08:00|2389.5|2389.2|2389.4|2389.1|2389.6|2389.3|2389.3|2389|7
1636585690000|2021-11-10 23:08:10|2389.3|2389|2389.3|2389|2389.3|2389|2389.3|2389|2
1636585700000|2021-11-10 23:08:20|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2
1636585710000|2021-11-10 23:08:30|2389.3|2389|2389.3|2389|2389.3|2389|2389.3|2389|1
1636585720000|2021-11-10 23:08:40|2389.2|2388.9|2388.9|2388.6|2389.2|2388.9|2388.9|2388.6|11
1636585730000|2021-11-10 23:08:50|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|7
1636585750000|2021-11-10 23:09:10|||||||||1
1636585780000|2021-11-10 23:09:40|2388.7|2388.4|2388.9|2388.6|2388.9|2388.6|2388.7|2388.4|3
1636585790000|2021-11-10 23:09:50|2389|2388.7|2389|2388.7|2389|2388.7|2389|2388.7|0
1636585800000|2021-11-10 23:10:00|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|4
1636585810000|2021-11-10 23:10:10|2389|2388.7|2389|2388.7|2389|2388.7|2389|2388.7|2
1636585820000|2021-11-10 23:10:20|2388.9|2388.6|2388.8|2388.5|2388.9|2388.6|2388.8|2388.5|0
1636585830000|2021-11-10 23:10:30|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|1
1636585840000|2021-11-10 23:10:40|2388.8|2388.5|2388.6|2388.3|2388.9|2388.6|2388.6|2388.3|1
1636585850000|2021-11-10 23:10:50|2388.5|2388.2|2388.6|2388.3|2388.6|2388.3|2388.5|2388.2|3
1636585860000|2021-11-10 23:11:00|2388.5|2388.2|2388.3|2388|2388.5|2388.2|2388.3|2388|2
1636585870000|2021-11-10 23:11:10|2388.4|2388.1|2388.5|2388.2|2388.6|2388.3|2388.3|2388|2
1636585880000|2021-11-10 23:11:20|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|0
1636585890000|2021-11-10 23:11:30|2388.5|2388.2|2388.4|2388.1|2388.5|2388.2|2388.3|2388|0
1636585900000|2021-11-10 23:11:40|2388.3|2388|2388.4|2388.1|2388.4|2388.1|2388.3|2388|0
1636585910000|2021-11-10 23:11:50|2388.5|2388.2|2388.6|2388.3|2388.6|2388.3|2388.4|2388.1|5
1636585920000|2021-11-10 23:12:00|2388.7|2388.4|2388.7|2388.4|2388.8|2388.5|2388.7|2388.4|0
1636585930000|2021-11-10 23:12:10|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|0
1636585940000|2021-11-10 23:12:20|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|1
1636585950000|2021-11-10 23:12:30|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|1
1636585960000|2021-11-10 23:12:40|2388.7|2388.4|2388.5|2388.2|2388.7|2388.4|2388.5|2388.2|1
1636585970000|2021-11-10 23:12:50|2388.4|2388.1|2388.6|2388.3|2388.6|2388.3|2388.4|2388.1|0
1636585980000|2021-11-10 23:13:00|2388.7|2388.4|2388.9|2388.6|2388.9|2388.6|2388.7|2388.4|2
1636585990000|2021-11-10 23:13:10|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.9|2388.6|5
1636586000000|2021-11-10 23:13:20|2389|2388.7|2389.1|2388.8|2389.1|2388.8|2388.9|2388.6|0
1636586010000|2021-11-10 23:13:30|2389|2388.7|2389|2388.7|2389|2388.7|2388.9|2388.6|1
1636586020000|2021-11-10 23:13:40|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|1
1636586030000|2021-11-10 23:13:50|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2
1636586040000|2021-11-10 23:14:00|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|3
1636586060000|2021-11-10 23:14:20|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|1
1636586070000|2021-11-10 23:14:30|2389.2|2388.9|2389.1|2388.8|2389.2|2388.9|2389.1|2388.8|2
1636586100000|2021-11-10 23:15:00|2389|2388.7|2389.1|2388.8|2389.1|2388.8|2389|2388.7|3
1636586110000|2021-11-10 23:15:10|2389|2388.7|2389.1|2388.8|2389.2|2388.9|2389|2388.7|5
1636586120000|2021-11-10 23:15:20|2389|2388.7|2389|2388.7|2389|2388.7|2389|2388.7|0
1636586130000|2021-11-10 23:15:30|2388.9|2388.6|2388.9|2388.6|2389|2388.7|2388.9|2388.6|1
1636586140000|2021-11-10 23:15:40|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.9|2388.6|8
1636586150000|2021-11-10 23:15:50|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.9|2388.6|6
1636586160000|2021-11-10 23:16:00|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.8|2388.5|2
1636586170000|2021-11-10 23:16:10|2388.8|2388.5|2388.9|2388.6|2388.9|2388.6|2388.8|2388.5|0
1636586190000|2021-11-10 23:16:30|2389|2388.7|2388.8|2388.5|2389|2388.7|2388.8|2388.5|2
1636586200000|2021-11-10 23:16:40|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389|2388.7|6
1636586210000|2021-11-10 23:16:50|2389|2388.7|2389.1|2388.8|2389.1|2388.8|2389|2388.7|0
1636586220000|2021-11-10 23:17:00|2389|2388.7|2389.2|2388.9|2389.2|2388.9|2389|2388.7|2
1636586230000|2021-11-10 23:17:10|2389.3|2389|2389.3|2389|2389.4|2389.1|2389.3|2389|11
1636586250000|2021-11-10 23:17:30|2389.2|2388.9|2389.4|2389.1|2389.4|2389.1|2389.2|2388.9|2
1636586260000|2021-11-10 23:17:40|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|1
1636586270000|2021-11-10 23:17:50|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|1
1636586280000|2021-11-10 23:18:00|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|22
1636586290000|2021-11-10 23:18:10|2389.6|2389.3|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|1
1636586300000|2021-11-10 23:18:20|2389.6|2389.3|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|3
1636586330000|2021-11-10 23:18:50|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.6|2389.3|10
1636586340000|2021-11-10 23:19:00|2389.8|2389.5|2389.6|2389.3|2389.8|2389.5|2389.6|2389.3|5
1636586350000|2021-11-10 23:19:10|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|0
1636586360000|2021-11-10 23:19:20|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2
1636586370000|2021-11-10 23:19:30|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|5
1636586380000|2021-11-10 23:19:40|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|14
1636586390000|2021-11-10 23:19:50|2389.9|2389.6|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|1
1636586400000|2021-11-10 23:20:00|2390|2389.7|2390.6|2390.3|2390.8|2390.5|2390|2389.7|23
1636586410000|2021-11-10 23:20:10|2390.7|2390.4|2390.6|2390.3|2390.8|2390.5|2390.5|2390.2|7
1636586420000|2021-11-10 23:20:20|2390.5|2390.2|2390.6|2390.3|2390.7|2390.4|2390.5|2390.2|4
1636586430000|2021-11-10 23:20:30|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|1
1636586440000|2021-11-10 23:20:40|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|1
1636586450000|2021-11-10 23:20:50|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.6|2390.3|10
1636586460000|2021-11-10 23:21:00|2390.8|2390.5|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|2
1636586470000|2021-11-10 23:21:10|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|2
1636586480000|2021-11-10 23:21:20|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|0
1636586490000|2021-11-10 23:21:30|2390.8|2390.5|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|2
1636586510000|2021-11-10 23:21:50|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.7|2390.4|2
1636586520000|2021-11-10 23:22:00|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.6|2390.3|2
1636586530000|2021-11-10 23:22:10|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|0
1636586540000|2021-11-10 23:22:20|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|0
1636586550000|2021-11-10 23:22:30|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|0
1636586570000|2021-11-10 23:22:50|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636586580000|2021-11-10 23:23:00|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|0
1636586630000|2021-11-10 23:23:50|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|12
1636586640000|2021-11-10 23:24:00|||||||||1
1636586670000|2021-11-10 23:24:30|||||||||1
1636586680000|2021-11-10 23:24:40|2390.7|2390.4|2390.6|2390.3|2390.8|2390.5|2390.6|2390.3|2
1636586690000|2021-11-10 23:24:50|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|0
1636586700000|2021-11-10 23:25:00|2390.6|2390.3|2390.4|2390.1|2390.6|2390.3|2390.4|2390.1|2
1636586710000|2021-11-10 23:25:10|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|0
1636586720000|2021-11-10 23:25:20|||||||||1
1636586730000|2021-11-10 23:25:30|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|0
1636586750000|2021-11-10 23:25:50|2390.4|2390.1|2390.1|2389.8|2390.4|2390.1|2390.1|2389.8|4
1636586760000|2021-11-10 23:26:00|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|5
1636586780000|2021-11-10 23:26:20|2389.9|2389.6|2389.8|2389.5|2390|2389.7|2389.8|2389.5|1
1636586790000|2021-11-10 23:26:30|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|2
1636586800000|2021-11-10 23:26:40|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|0
1636586810000|2021-11-10 23:26:50|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|0
1636586820000|2021-11-10 23:27:00|2389.9|2389.6|2389.7|2389.4|2390|2389.7|2389.7|2389.4|4
1636586830000|2021-11-10 23:27:10|2389.9|2389.6|2389.8|2389.5|2389.9|2389.6|2389.7|2389.4|3
1636586840000|2021-11-10 23:27:20|2389.7|2389.4|2389.6|2389.3|2389.7|2389.4|2389.5|2389.2|3
1636586850000|2021-11-10 23:27:30|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|0
1636586860000|2021-11-10 23:27:40|2389.6|2389.3|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|0
1636586870000|2021-11-10 23:27:50|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|1
1636586900000|2021-11-10 23:28:20|2389.6|2389.3|2389.4|2389.1|2389.6|2389.3|2389.3|2389|3
1636586910000|2021-11-10 23:28:30|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|1
1636586920000|2021-11-10 23:28:40|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|2
1636586930000|2021-11-10 23:28:50|2389.3|2389|2389.3|2389|2389.4|2389.1|2389.3|2389|5
1636586940000|2021-11-10 23:29:00|2389.2|2388.9|2389.4|2389.1|2389.4|2389.1|2389.2|2388.9|8
1636586950000|2021-11-10 23:29:10|||||||||3
1636586960000|2021-11-10 23:29:20|2389.3|2389|2389|2388.7|2389.3|2389|2389|2388.7|4
1636586970000|2021-11-10 23:29:30|2389.1|2388.8|2388.9|2388.6|2389.1|2388.8|2388.9|2388.6|6
1636586980000|2021-11-10 23:29:40|2388.8|2388.5|2388.7|2388.4|2388.8|2388.5|2388.7|2388.4|3
1636586990000|2021-11-10 23:29:50|2388.6|2388.3|2388.7|2388.4|2388.7|2388.4|2388.4|2388.1|7
1636587000000|2021-11-10 23:30:00|2388.8|2388.5|2388.6|2388.3|2389|2388.7|2388.6|2388.3|4
1636587010000|2021-11-10 23:30:10|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|0
1636587020000|2021-11-10 23:30:20|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|0
1636587030000|2021-11-10 23:30:30|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|1
1636587040000|2021-11-10 23:30:40|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|0
1636587050000|2021-11-10 23:30:50|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|0
1636587060000|2021-11-10 23:31:00|2388.7|2388.4|2388.3|2388|2388.7|2388.4|2388.3|2388|7
1636587070000|2021-11-10 23:31:10|2388.2|2387.9|2388.4|2388.1|2388.6|2388.3|2388.2|2387.9|4
1636587080000|2021-11-10 23:31:20|2388.3|2388|2388.4|2388.1|2388.4|2388.1|2388.3|2388|3
1636587090000|2021-11-10 23:31:30|2388.3|2388|2388.3|2388|2388.4|2388.1|2388.2|2387.9|7
1636587100000|2021-11-10 23:31:40|2388.2|2387.9|2388.2|2387.9|2388.3|2388|2388.2|2387.9|1
1636587110000|2021-11-10 23:31:50|2388.1|2387.8|2388.3|2388|2388.3|2388|2388.1|2387.8|0
1636587120000|2021-11-10 23:32:00|2388.4|2388.1|2388.5|2388.2|2388.5|2388.2|2388.3|2388|2
1636587130000|2021-11-10 23:32:10|2388.4|2388.1|2388.4|2388.1|2388.5|2388.2|2388.3|2388|1
1636587140000|2021-11-10 23:32:20|2388.5|2388.2|2388.6|2388.3|2388.6|2388.3|2388.5|2388.2|1
1636587150000|2021-11-10 23:32:30|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|0
1636587160000|2021-11-10 23:32:40|2388.6|2388.3|2388.4|2388.1|2388.6|2388.3|2388.4|2388.1|3
1636587170000|2021-11-10 23:32:50|2388.3|2388|2388.2|2387.9|2388.3|2388|2388.2|2387.9|3
1636587180000|2021-11-10 23:33:00|2388.3|2388|2388.2|2387.9|2388.4|2388.1|2388.2|2387.9|2
1636587190000|2021-11-10 23:33:10|2388.3|2388|2388.3|2388|2388.3|2388|2388.3|2388|0
1636587200000|2021-11-10 23:33:20|2388.2|2387.9|2388.3|2388|2388.3|2388|2388.2|2387.9|2
1636587210000|2021-11-10 23:33:30|2388.2|2387.9|2388.1|2387.8|2388.3|2388|2388|2387.7|11
1636587220000|2021-11-10 23:33:40|2388|2387.7|2387.8|2387.5|2388|2387.7|2387.8|2387.5|4
1636587230000|2021-11-10 23:33:50|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|3
1636587240000|2021-11-10 23:34:00|2387.8|2387.5|2387.9|2387.6|2387.9|2387.6|2387.8|2387.5|5
1636587250000|2021-11-10 23:34:10|2388|2387.7|2388.1|2387.8|2388.1|2387.8|2387.9|2387.6|5
1636587260000|2021-11-10 23:34:20|2388|2387.7|2387.9|2387.6|2388|2387.7|2387.9|2387.6|3
1636587280000|2021-11-10 23:34:40|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|1
1636587290000|2021-11-10 23:34:50|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.8|2387.5|1
1636587300000|2021-11-10 23:35:00|2387.8|2387.5|2387.7|2387.4|2387.9|2387.6|2387.7|2387.4|2
1636587310000|2021-11-10 23:35:10|2387.8|2387.5|2387.9|2387.6|2388|2387.7|2387.8|2387.5|7
1636587320000|2021-11-10 23:35:20|2388|2387.7|2387.8|2387.5|2388|2387.7|2387.8|2387.5|1
1636587330000|2021-11-10 23:35:30|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|0
1636587340000|2021-11-10 23:35:40|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|0
1636587350000|2021-11-10 23:35:50|2387.7|2387.4|2387.3|2387|2387.7|2387.4|2387.3|2387|3
1636587360000|2021-11-10 23:36:00|2387.4|2387.1|2387.5|2387.2|2387.5|2387.2|2387.3|2387|0
1636587370000|2021-11-10 23:36:10|2387.4|2387.1|2387.5|2387.2|2387.6|2387.3|2387.4|2387.1|4
1636587380000|2021-11-10 23:36:20|2387.3|2387|2387.3|2387|2387.4|2387.1|2387.2|2386.9|15
1636587390000|2021-11-10 23:36:30|2387.4|2387.1|2387.5|2387.2|2387.5|2387.2|2387.3|2387|7
1636587400000|2021-11-10 23:36:40|2387.4|2387.1|2387.2|2386.9|2387.4|2387.1|2387.2|2386.9|5
1636587410000|2021-11-10 23:36:50|2387.3|2387|2387.3|2387|2387.3|2387|2387.2|2386.9|3
1636587420000|2021-11-10 23:37:00|2387.2|2386.9|2387.3|2387|2387.3|2387|2387.2|2386.9|1
1636587440000|2021-11-10 23:37:20|2387.2|2386.9|2387.1|2386.8|2387.2|2386.9|2387.1|2386.8|4
1636587450000|2021-11-10 23:37:30|2387|2386.7|2387|2386.7|2387|2386.7|2386.9|2386.6|3
1636587460000|2021-11-10 23:37:40|2386.9|2386.6|2386.8|2386.5|2386.9|2386.6|2386.7|2386.4|5
1636587470000|2021-11-10 23:37:50|2386.9|2386.6|2386.9|2386.6|2387|2386.7|2386.8|2386.5|6
1636587480000|2021-11-10 23:38:00|2386.8|2386.5|2386.9|2386.6|2386.9|2386.6|2386.8|2386.5|0
1636587490000|2021-11-10 23:38:10|||||||||4
1636587510000|2021-11-10 23:38:30|2387|2386.7|2387|2386.7|2387.1|2386.8|2387|2386.7|4
1636587520000|2021-11-10 23:38:40|2387.1|2386.8|2387.1|2386.8|2387.1|2386.8|2387|2386.7|0
1636587530000|2021-11-10 23:38:50|2387|2386.7|2387|2386.7|2387|2386.7|2387|2386.7|0
1636587540000|2021-11-10 23:39:00|2387.1|2386.8|2387.1|2386.8|2387.1|2386.8|2387|2386.7|0
1636587550000|2021-11-10 23:39:10|2387|2386.7|2387.1|2386.8|2387.1|2386.8|2387|2386.7|1
1636587570000|2021-11-10 23:39:30|2386.9|2386.6|2386.9|2386.6|2386.9|2386.6|2386.9|2386.6|1
1636587580000|2021-11-10 23:39:40|2387|2386.7|2387.1|2386.8|2387.1|2386.8|2387|2386.7|1
1636587590000|2021-11-10 23:39:50|2387.2|2386.9|2387.1|2386.8|2387.3|2387|2387|2386.7|2
1636587600000|2021-11-10 23:40:00|2387|2386.7|2387.2|2386.9|2387.3|2387|2387|2386.7|1
1636587610000|2021-11-10 23:40:10|2387.3|2387|2387.3|2387|2387.3|2387|2387.2|2386.9|0
1636587650000|2021-11-10 23:40:50|2387.4|2387.1|2387.4|2387.1|2387.5|2387.2|2387.4|2387.1|1
1636587660000|2021-11-10 23:41:00|2387.5|2387.2|2387.6|2387.3|2387.6|2387.3|2387.5|2387.2|2
1636587670000|2021-11-10 23:41:10|2387.7|2387.4|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|1
1636587680000|2021-11-10 23:41:20|2387.9|2387.6|2387.7|2387.4|2387.9|2387.6|2387.7|2387.4|9
1636587690000|2021-11-10 23:41:30|2387.8|2387.5|2388|2387.7|2388|2387.7|2387.8|2387.5|1
1636587700000|2021-11-10 23:41:40|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|0
1636587710000|2021-11-10 23:41:50|2388|2387.7|2388|2387.7|2388.1|2387.8|2388|2387.7|2
1636587720000|2021-11-10 23:42:00|2387.9|2387.6|2388|2387.7|2388|2387.7|2387.9|2387.6|1
1636587730000|2021-11-10 23:42:10|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|4
1636587750000|2021-11-10 23:42:30|2388|2387.7|2388|2387.7|2388|2387.7|2388|2387.7|1
1636587760000|2021-11-10 23:42:40|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2388|2387.7|0
1636587770000|2021-11-10 23:42:50|2387.9|2387.6|2387.6|2387.3|2387.9|2387.6|2387.6|2387.3|3
1636587780000|2021-11-10 23:43:00|2387.5|2387.2|2387.4|2387.1|2387.5|2387.2|2387.4|2387.1|3
1636587790000|2021-11-10 23:43:10|2387.5|2387.2|2387.5|2387.2|2387.5|2387.2|2387.5|2387.2|0
1636587820000|2021-11-10 23:43:40|2387.4|2387.1|2387.4|2387.1|2387.4|2387.1|2387.4|2387.1|2
1636587830000|2021-11-10 23:43:50|2387.3|2387|2387.3|2387|2387.3|2387|2387.3|2387|1
1636587840000|2021-11-10 23:44:00|2387|2386.7|2386.8|2386.5|2387|2386.7|2386.8|2386.5|4
1636587850000|2021-11-10 23:44:10|2386.9|2386.6|2387.1|2386.8|2387.1|2386.8|2386.9|2386.6|5
1636587860000|2021-11-10 23:44:20|2387|2386.7|2387.1|2386.8|2387.1|2386.8|2386.9|2386.6|1
1636587870000|2021-11-10 23:44:30|2387|2386.7|2387.1|2386.8|2387.1|2386.8|2387|2386.7|0
1636587880000|2021-11-10 23:44:40|2387|2386.7|2387|2386.7|2387.1|2386.8|2387|2386.7|2
1636587890000|2021-11-10 23:44:50|2386.9|2386.6|2386.7|2386.4|2386.9|2386.6|2386.7|2386.4|6
1636587900000|2021-11-10 23:45:00|2386.9|2386.6|2386.7|2386.4|2387|2386.7|2386.5|2386.2|32
1636587910000|2021-11-10 23:45:10|2386.6|2386.3|2386.5|2386.2|2386.6|2386.3|2386.5|2386.2|1
1636587920000|2021-11-10 23:45:20|2386.3|2386|2386.2|2385.9|2386.3|2386|2386.2|2385.9|24
1636587930000|2021-11-10 23:45:30|2386.1|2385.8|2385.9|2385.6|2386.2|2385.9|2385.8|2385.5|9
1636587940000|2021-11-10 23:45:40|2386|2385.7|2386|2385.7|2386|2385.7|2385.7|2385.4|42
1636587950000|2021-11-10 23:45:50|2385.9|2385.6|2386.4|2386.1|2386.5|2386.2|2385.9|2385.6|11
1636587960000|2021-11-10 23:46:00|2386.2|2385.9|2386.1|2385.8|2386.2|2385.9|2386.1|2385.8|4
1636587970000|2021-11-10 23:46:10|2386.2|2385.9|2386|2385.7|2386.2|2385.9|2385.9|2385.6|6
1636587980000|2021-11-10 23:46:20|2385.9|2385.6|2386|2385.7|2386|2385.7|2385.9|2385.6|2
1636587990000|2021-11-10 23:46:30|2385.9|2385.6|2385.9|2385.6|2386|2385.7|2385.8|2385.5|1
1636588000000|2021-11-10 23:46:40|2386|2385.7|2386|2385.7|2386.1|2385.8|2385.9|2385.6|5
1636588010000|2021-11-10 23:46:50|2385.9|2385.6|2385.9|2385.6|2386.1|2385.8|2385.9|2385.6|2
1636588020000|2021-11-10 23:47:00|2386|2385.7|2385.9|2385.6|2386|2385.7|2385.9|2385.6|0
1636588030000|2021-11-10 23:47:10|2386|2385.7|2385.9|2385.6|2386|2385.7|2385.9|2385.6|0
1636588040000|2021-11-10 23:47:20|2385.8|2385.5|2385.8|2385.5|2385.8|2385.5|2385.8|2385.5|2
1636588050000|2021-11-10 23:47:30|||||||||2
1636588060000|2021-11-10 23:47:40|2386|2385.7|2385.9|2385.6|2386|2385.7|2385.9|2385.6|2
1636588070000|2021-11-10 23:47:50|2385.8|2385.5|2385.8|2385.5|2385.8|2385.5|2385.8|2385.5|1
1636588080000|2021-11-10 23:48:00|||||||||1
1636588090000|2021-11-10 23:48:10|2385.7|2385.4|2385.7|2385.4|2385.8|2385.5|2385.7|2385.4|0
1636588100000|2021-11-10 23:48:20|2385.8|2385.5|2385.8|2385.5|2385.9|2385.6|2385.8|2385.5|6
1636588110000|2021-11-10 23:48:30|2385.9|2385.6|2385.6|2385.3|2385.9|2385.6|2385.5|2385.2|10
1636588120000|2021-11-10 23:48:40|2385.5|2385.2|2385.8|2385.5|2385.8|2385.5|2385.5|2385.2|3
1636588130000|2021-11-10 23:48:50|2385.7|2385.4|2385.8|2385.5|2385.9|2385.6|2385.7|2385.4|3
1636588140000|2021-11-10 23:49:00|2385.7|2385.4|2385.2|2384.9|2385.8|2385.5|2385.2|2384.9|10
1636588150000|2021-11-10 23:49:10|2385.1|2384.8|2385.2|2384.9|2385.3|2385|2385.1|2384.8|6
1636588160000|2021-11-10 23:49:20|2385.3|2385|2385.2|2384.9|2385.3|2385|2385.2|2384.9|2
1636588170000|2021-11-10 23:49:30|2385.1|2384.8|2384.9|2384.6|2385.4|2385.1|2384.9|2384.6|46
1636588180000|2021-11-10 23:49:40|2385|2384.7|2384.9|2384.6|2385.1|2384.8|2384.9|2384.6|8
1636588190000|2021-11-10 23:49:50|2384.8|2384.5|2384.9|2384.6|2384.9|2384.6|2384.8|2384.5|3
1636588200000|2021-11-10 23:50:00|2385|2384.7|2384.9|2384.6|2385|2384.7|2384.9|2384.6|2
1636588210000|2021-11-10 23:50:10|2385|2384.7|2385.1|2384.8|2385.2|2384.9|2385|2384.7|4
1636588220000|2021-11-10 23:50:20|2385|2384.7|2385.3|2385|2385.3|2385|2385|2384.7|3
1636588230000|2021-11-10 23:50:30|2385.4|2385.1|2385.4|2385.1|2385.4|2385.1|2385.3|2385|1
1636588240000|2021-11-10 23:50:40|2385.3|2385|2385.2|2384.9|2385.5|2385.2|2385.2|2384.9|5
1636588250000|2021-11-10 23:50:50|2385.3|2385|2385.1|2384.8|2385.3|2385|2385.1|2384.8|10
1636588270000|2021-11-10 23:51:10|2385|2384.7|2385.1|2384.8|2385.1|2384.8|2385|2384.7|2
1636588280000|2021-11-10 23:51:20|2385.2|2384.9|2385.1|2384.8|2385.2|2384.9|2385.1|2384.8|2
1636588300000|2021-11-10 23:51:40|2385|2384.7|2384.9|2384.6|2385|2384.7|2384.9|2384.6|5
1636588310000|2021-11-10 23:51:50|2385|2384.7|2385|2384.7|2385|2384.7|2384.9|2384.6|2
1636588320000|2021-11-10 23:52:00|2385.1|2384.8|2385.4|2385.1|2385.5|2385.2|2385|2384.7|4
1636588330000|2021-11-10 23:52:10|2385.3|2385|2385.6|2385.3|2385.6|2385.3|2385.3|2385|1
1636588340000|2021-11-10 23:52:20|2385.7|2385.4|2385.7|2385.4|2385.7|2385.4|2385.7|2385.4|4
1636588350000|2021-11-10 23:52:30|2385.8|2385.5|2385.6|2385.3|2385.8|2385.5|2385.5|2385.2|3
1636588360000|2021-11-10 23:52:40|2385.8|2385.5|2385.9|2385.6|2385.9|2385.6|2385.8|2385.5|13
1636588380000|2021-11-10 23:53:00|2386|2385.7|2386.1|2385.8|2386.1|2385.8|2386|2385.7|3
1636588400000|2021-11-10 23:53:20|2385.8|2385.5|2385.6|2385.3|2385.9|2385.6|2385.6|2385.3|13
1636588410000|2021-11-10 23:53:30|2385.5|2385.2|2385.7|2385.4|2385.7|2385.4|2385.5|2385.2|2
1636588420000|2021-11-10 23:53:40|2385.6|2385.3|2385.6|2385.3|2385.7|2385.4|2385.6|2385.3|0
1636588430000|2021-11-10 23:53:50|2385.7|2385.4|2385.7|2385.4|2385.8|2385.5|2385.6|2385.3|0
1636588440000|2021-11-10 23:54:00|2385.8|2385.5|2385.9|2385.6|2385.9|2385.6|2385.7|2385.4|2
1636588450000|2021-11-10 23:54:10|2385.8|2385.5|2385.7|2385.4|2385.8|2385.5|2385.7|2385.4|2
1636588460000|2021-11-10 23:54:20|2385.6|2385.3|2385.8|2385.5|2385.8|2385.5|2385.6|2385.3|0
1636588470000|2021-11-10 23:54:30|2385.9|2385.6|2385.8|2385.5|2385.9|2385.6|2385.8|2385.5|0
1636588480000|2021-11-10 23:54:40|2385.9|2385.6|2385.9|2385.6|2385.9|2385.6|2385.8|2385.5|0
1636588490000|2021-11-10 23:54:50|2386|2385.7|2385.9|2385.6|2386|2385.7|2385.9|2385.6|1
1636588500000|2021-11-10 23:55:00|2385.8|2385.5|2385.7|2385.4|2385.8|2385.5|2385.7|2385.4|0
1636588510000|2021-11-10 23:55:10|2385.9|2385.6|2385.8|2385.5|2386|2385.7|2385.8|2385.5|3
1636588520000|2021-11-10 23:55:20|2385.7|2385.4|2385.7|2385.4|2385.8|2385.5|2385.7|2385.4|2
1636588530000|2021-11-10 23:55:30|2385.8|2385.5|2385.6|2385.3|2385.8|2385.5|2385.6|2385.3|0
1636588540000|2021-11-10 23:55:40|2385.5|2385.2|2385.4|2385.1|2385.5|2385.2|2385.4|2385.1|9
1636588550000|2021-11-10 23:55:50|2385.3|2385|2385.2|2384.9|2385.3|2385|2385.2|2384.9|2
1636588560000|2021-11-10 23:56:00|2385.3|2385|2385.3|2385|2385.4|2385.1|2385.2|2384.9|0
1636588570000|2021-11-10 23:56:10|2385.2|2384.9|2385.3|2385|2385.3|2385|2385.2|2384.9|0
1636588580000|2021-11-10 23:56:20|2385.4|2385.1|2385.3|2385|2385.4|2385.1|2385.3|2385|0
1636588600000|2021-11-10 23:56:40|2385.4|2385.1|2385.6|2385.3|2385.6|2385.3|2385.4|2385.1|0
1636588610000|2021-11-10 23:56:50|2385.5|2385.2|2385.5|2385.2|2385.6|2385.3|2385.5|2385.2|0
1636588620000|2021-11-10 23:57:00|2385.4|2385.1|2385.4|2385.1|2385.5|2385.2|2385.4|2385.1|0
1636588630000|2021-11-10 23:57:10|2385.5|2385.2|2385.5|2385.2|2385.6|2385.3|2385.5|2385.2|0
1636588640000|2021-11-10 23:57:20|2385.6|2385.3|2385.5|2385.2|2385.6|2385.3|2385.5|2385.2|4
1636588650000|2021-11-10 23:57:30|2385.6|2385.3|2385.5|2385.2|2385.6|2385.3|2385.5|2385.2|0
1636588670000|2021-11-10 23:57:50|2385.4|2385.1|2385.5|2385.2|2385.5|2385.2|2385.4|2385.1|2
1636588680000|2021-11-10 23:58:00|2385.7|2385.4|2386.2|2385.9|2386.3|2386|2385.7|2385.4|5
1636588690000|2021-11-10 23:58:10|2386.3|2386|2386.1|2385.8|2386.3|2386|2386.1|2385.8|7
1636588700000|2021-11-10 23:58:20|2386.2|2385.9|2386.4|2386.1|2386.4|2386.1|2386.1|2385.8|1
1636588710000|2021-11-10 23:58:30|2386.5|2386.2|2386.6|2386.3|2386.6|2386.3|2386.5|2386.2|8
1636588720000|2021-11-10 23:58:40|2386.5|2386.2|2386.5|2386.2|2386.5|2386.2|2386.4|2386.1|3
1636588730000|2021-11-10 23:58:50|2386.4|2386.1|2386.5|2386.2|2386.5|2386.2|2386.3|2386|4
1636588740000|2021-11-10 23:59:00|2386.6|2386.3|2386.6|2386.3|2386.6|2386.3|2386.6|2386.3|4
1636588750000|2021-11-10 23:59:10|2386.7|2386.4|2386.8|2386.5|2386.8|2386.5|2386.7|2386.4|0
1636588760000|2021-11-10 23:59:20|2386.9|2386.6|2386.8|2386.5|2386.9|2386.6|2386.8|2386.5|2
1636588770000|2021-11-10 23:59:30|2386.9|2386.6|2386.7|2386.4|2386.9|2386.6|2386.7|2386.4|1
1636588780000|2021-11-10 23:59:40|2386.9|2386.6|2386.9|2386.6|2386.9|2386.6|2386.7|2386.4|1
1636588790000|2021-11-10 23:59:50|2386.7|2386.4|2386.8|2386.5|2386.8|2386.5|2386.6|2386.3|2
1636588800000|2021-11-11 00:00:00|2386.6|2386.3|2386.6|2386.3|2386.8|2386.5|2386.5|2386.2|12
1636588810000|2021-11-11 00:00:10|2387|2386.7|2387.4|2387.1|2387.5|2387.2|2387|2386.7|59
1636588820000|2021-11-11 00:00:20|2387.5|2387.2|2387.4|2387.1|2387.5|2387.2|2387.4|2387.1|1
1636588830000|2021-11-11 00:00:30|2387.5|2387.2|2387.3|2387|2387.5|2387.2|2387.2|2386.9|2
1636588840000|2021-11-11 00:00:40|||||||||1
1636588850000|2021-11-11 00:00:50|2387.4|2387.1|2387.9|2387.6|2388|2387.7|2387.4|2387.1|8
1636588860000|2021-11-11 00:01:00|2387.6|2387.3|2387.6|2387.3|2387.9|2387.6|2387.6|2387.3|7
1636588870000|2021-11-11 00:01:10|2387.5|2387.2|2387.6|2387.3|2387.6|2387.3|2387.4|2387.1|1
1636588880000|2021-11-11 00:01:20|2387.7|2387.4|2387.6|2387.3|2387.7|2387.4|2387.6|2387.3|0
1636588890000|2021-11-11 00:01:30|2387.5|2387.2|2387.3|2387|2387.7|2387.4|2387.3|2387|1
1636588900000|2021-11-11 00:01:40|2387.4|2387.1|2387.3|2387|2387.4|2387.1|2387.3|2387|1
1636588910000|2021-11-11 00:01:50|2387.1|2386.8|2387.5|2387.2|2387.6|2387.3|2387.1|2386.8|15
1636588920000|2021-11-11 00:02:00|2387.4|2387.1|2387.3|2387|2387.6|2387.3|2387.3|2387|1
1636588930000|2021-11-11 00:02:10|2387.2|2386.9|2387.1|2386.8|2387.3|2387|2387.1|2386.8|1
1636588940000|2021-11-11 00:02:20|2387|2386.7|2386.8|2386.5|2387.1|2386.8|2386.7|2386.4|0
1636588950000|2021-11-11 00:02:30|2386.9|2386.6|2386.5|2386.2|2386.9|2386.6|2386.4|2386.1|3
1636588960000|2021-11-11 00:02:40|2386.6|2386.3|2386.5|2386.2|2386.7|2386.4|2386.4|2386.1|1
1636588970000|2021-11-11 00:02:50|2386.6|2386.3|2386.7|2386.4|2386.8|2386.5|2386.6|2386.3|3
1636588980000|2021-11-11 00:03:00|2386.8|2386.5|2386.9|2386.6|2386.9|2386.6|2386.6|2386.3|1
1636588990000|2021-11-11 00:03:10|2386.8|2386.5|2387|2386.7|2387|2386.7|2386.8|2386.5|3
1636589000000|2021-11-11 00:03:20|2387.1|2386.8|2387.2|2386.9|2387.2|2386.9|2387.1|2386.8|4
1636589010000|2021-11-11 00:03:30|2387.3|2387|2387.3|2387|2387.3|2387|2387.1|2386.8|3
1636589020000|2021-11-11 00:03:40|2387.2|2386.9|2387.2|2386.9|2387.3|2387|2387.1|2386.8|1
1636589030000|2021-11-11 00:03:50|2387.3|2387|2387.3|2387|2387.3|2387|2387.3|2387|0
1636589040000|2021-11-11 00:04:00|2387.2|2386.9|2387.3|2387|2387.3|2387|2387.2|2386.9|0
1636589050000|2021-11-11 00:04:10|2387.2|2386.9|2387.4|2387.1|2387.4|2387.1|2387.2|2386.9|2
1636589060000|2021-11-11 00:04:20|2387.3|2387|2387.2|2386.9|2387.3|2387|2387.2|2386.9|1
1636589070000|2021-11-11 00:04:30|2387|2386.7|2386.9|2386.6|2387|2386.7|2386.8|2386.5|3
1636589080000|2021-11-11 00:04:40|2387|2386.7|2386.9|2386.6|2387|2386.7|2386.9|2386.6|4
1636589090000|2021-11-11 00:04:50|2387|2386.7|2387|2386.7|2387|2386.7|2386.8|2386.5|2
1636589100000|2021-11-11 00:05:00|2387.1|2386.8|2386.9|2386.6|2387.1|2386.8|2386.9|2386.6|2
1636589110000|2021-11-11 00:05:10|2386.8|2386.5|2387|2386.7|2387.2|2386.9|2386.8|2386.5|3
1636589120000|2021-11-11 00:05:20|2386.9|2386.6|2387|2386.7|2387.1|2386.8|2386.9|2386.6|0
1636589130000|2021-11-11 00:05:30|2387.1|2386.8|2387|2386.7|2387.1|2386.8|2387|2386.7|0
1636589140000|2021-11-11 00:05:40|2387.1|2386.8|2387|2386.7|2387.1|2386.8|2387|2386.7|1
1636589150000|2021-11-11 00:05:50|2387.1|2386.8|2387.4|2387.1|2387.4|2387.1|2387.1|2386.8|1
1636589160000|2021-11-11 00:06:00|2387.3|2387|2387.1|2386.8|2387.3|2387|2387|2386.7|1
1636589170000|2021-11-11 00:06:10|2387.2|2386.9|2387.3|2387|2387.3|2387|2387.2|2386.9|0
1636589180000|2021-11-11 00:06:20|2387.2|2386.9|2387.1|2386.8|2387.3|2387|2387.1|2386.8|0
1636589190000|2021-11-11 00:06:30|2387.2|2386.9|2387.1|2386.8|2387.2|2386.9|2387|2386.7|0
1636589200000|2021-11-11 00:06:40|2387.2|2386.9|2387.1|2386.8|2387.3|2387|2387.1|2386.8|2
1636589210000|2021-11-11 00:06:50|2387.2|2386.9|2387.4|2387.1|2387.4|2387.1|2387.2|2386.9|0
1636589220000|2021-11-11 00:07:00|2387.3|2387|2387.3|2387|2387.5|2387.2|2387.2|2386.9|1
1636589230000|2021-11-11 00:07:10|2387.2|2386.9|2387.2|2386.9|2387.3|2387|2387.2|2386.9|0
1636589240000|2021-11-11 00:07:20|2387.3|2387|2387.3|2387|2387.4|2387.1|2387.3|2387|0
1636589250000|2021-11-11 00:07:30|2387.2|2386.9|2387.2|2386.9|2387.3|2387|2387.2|2386.9|0
1636589260000|2021-11-11 00:07:40|2387.1|2386.8|2387|2386.7|2387.1|2386.8|2387|2386.7|0
1636589270000|2021-11-11 00:07:50|2387.1|2386.8|2387|2386.7|2387.1|2386.8|2387|2386.7|0
1636589280000|2021-11-11 00:08:00|2387.1|2386.8|2387.2|2386.9|2387.3|2387|2387|2386.7|1
1636589290000|2021-11-11 00:08:10|2387.3|2387|2387.3|2387|2387.3|2387|2387.1|2386.8|0
1636589300000|2021-11-11 00:08:20|2387.4|2387.1|2387.3|2387|2387.4|2387.1|2387.3|2387|1
1636589310000|2021-11-11 00:08:30|2387.4|2387.1|2387.3|2387|2387.4|2387.1|2387.3|2387|0
1636589320000|2021-11-11 00:08:40|2387.2|2386.9|2387.3|2387|2387.3|2387|2387.2|2386.9|1
1636589330000|2021-11-11 00:08:50|2387.2|2386.9|2387.6|2387.3|2387.6|2387.3|2387.2|2386.9|9
1636589340000|2021-11-11 00:09:00|2387.7|2387.4|2387.8|2387.5|2387.9|2387.6|2387.6|2387.3|14
1636589350000|2021-11-11 00:09:10|2387.9|2387.6|2388.1|2387.8|2388.2|2387.9|2387.9|2387.6|9
1636589360000|2021-11-11 00:09:20|2388|2387.7|2388.3|2388|2388.3|2388|2388|2387.7|1
1636589370000|2021-11-11 00:09:30|2388.2|2387.9|2388.3|2388|2388.4|2388.1|2388.2|2387.9|2
1636589380000|2021-11-11 00:09:40|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.2|2387.9|4
1636589390000|2021-11-11 00:09:50|2388.2|2387.9|2388|2387.7|2388.3|2388|2388|2387.7|3
1636589400000|2021-11-11 00:10:00|2388.1|2387.8|2388.6|2388.3|2388.6|2388.3|2388.1|2387.8|7
1636589410000|2021-11-11 00:10:10|2388.7|2388.4|2389.2|2388.9|2389.2|2388.9|2388.7|2388.4|23
1636589420000|2021-11-11 00:10:20|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|7
1636589430000|2021-11-11 00:10:30|2389.3|2389|2389.5|2389.2|2389.6|2389.3|2389.3|2389|25
1636589440000|2021-11-11 00:10:40|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|17
1636589450000|2021-11-11 00:10:50|2389.7|2389.4|2390.1|2389.8|2390.2|2389.9|2389.7|2389.4|13
1636589460000|2021-11-11 00:11:00|2390|2389.7|2390.1|2389.8|2390.1|2389.8|2389.9|2389.6|1
1636589470000|2021-11-11 00:11:10|2390|2389.7|2390|2389.7|2390.1|2389.8|2389.8|2389.5|6
1636589480000|2021-11-11 00:11:20|2389.9|2389.6|2389.9|2389.6|2390|2389.7|2389.9|2389.6|0
1636589490000|2021-11-11 00:11:30|2390|2389.7|2389.8|2389.5|2390|2389.7|2389.8|2389.5|1
1636589500000|2021-11-11 00:11:40|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|0
1636589510000|2021-11-11 00:11:50|2389.8|2389.5|2389.9|2389.6|2390|2389.7|2389.8|2389.5|7
1636589520000|2021-11-11 00:12:00|2389.8|2389.5|2390.1|2389.8|2390.2|2389.9|2389.8|2389.5|11
1636589530000|2021-11-11 00:12:10|2390.3|2390|2390.4|2390.1|2390.4|2390.1|2390.3|2390|5
1636589540000|2021-11-11 00:12:20|2390.5|2390.2|2390.3|2390|2390.5|2390.2|2390.2|2389.9|10
1636589550000|2021-11-11 00:12:30|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.3|2390|0
1636589560000|2021-11-11 00:12:40|2390.4|2390.1|2390.4|2390.1|2390.5|2390.2|2390.4|2390.1|1
1636589570000|2021-11-11 00:12:50|2390.5|2390.2|2390.8|2390.5|2390.8|2390.5|2390.4|2390.1|21
1636589580000|2021-11-11 00:13:00|2390.7|2390.4|2390.9|2390.6|2390.9|2390.6|2390.7|2390.4|46
1636589590000|2021-11-11 00:13:10|2391|2390.7|2390.7|2390.4|2391|2390.7|2390.7|2390.4|13
1636589600000|2021-11-11 00:13:20|2390.8|2390.5|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|18
1636589610000|2021-11-11 00:13:30|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|13
1636589620000|2021-11-11 00:13:40|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|10
1636589630000|2021-11-11 00:13:50|2391.2|2390.9|2391.1|2390.8|2391.2|2390.9|2391.1|2390.8|24
1636589640000|2021-11-11 00:14:00|2391|2390.7|2391.2|2390.9|2391.2|2390.9|2391|2390.7|37
1636589650000|2021-11-11 00:14:10|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|30
1636589660000|2021-11-11 00:14:20|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|2
1636589670000|2021-11-11 00:14:30|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636589680000|2021-11-11 00:14:40|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|4
1636589690000|2021-11-11 00:14:50|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636589700000|2021-11-11 00:15:00|2391|2390.7|2391|2390.7|2391.2|2390.9|2391|2390.7|6
1636589710000|2021-11-11 00:15:10|2390.9|2390.6|2390.5|2390.2|2390.9|2390.6|2390.5|2390.2|7
1636589720000|2021-11-11 00:15:20|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.3|2390|4
1636589730000|2021-11-11 00:15:30|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|0
1636589740000|2021-11-11 00:15:40|2390.4|2390.1|2390.3|2390|2390.4|2390.1|2390.2|2389.9|8
1636589750000|2021-11-11 00:15:50|2390.2|2389.9|2390.1|2389.8|2390.3|2390|2390|2389.7|1
1636589760000|2021-11-11 00:16:00|2390|2389.7|2390|2389.7|2390.1|2389.8|2390|2389.7|0
1636589770000|2021-11-11 00:16:10|2389.9|2389.6|2390.1|2389.8|2390.2|2389.9|2389.9|2389.6|1
1636589780000|2021-11-11 00:16:20|2390.3|2390|2390.2|2389.9|2390.3|2390|2390.2|2389.9|1
1636589790000|2021-11-11 00:16:30|2390.1|2389.8|2390.2|2389.9|2390.2|2389.9|2390|2389.7|1
1636589800000|2021-11-11 00:16:40|2390.1|2389.8|2390|2389.7|2390.2|2389.9|2390|2389.7|1
1636589810000|2021-11-11 00:16:50|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|2390|2389.7|0
1636589820000|2021-11-11 00:17:00|2390|2389.7|2390.1|2389.8|2390.1|2389.8|2390|2389.7|0
1636589830000|2021-11-11 00:17:10|2390|2389.7|2389.9|2389.6|2390.1|2389.8|2389.9|2389.6|3
1636589840000|2021-11-11 00:17:20|2390|2389.7|2390|2389.7|2390.1|2389.8|2389.9|2389.6|0
1636589850000|2021-11-11 00:17:30|2390.1|2389.8|2390.1|2389.8|2390.2|2389.9|2390|2389.7|1
1636589860000|2021-11-11 00:17:40|2390.2|2389.9|2390.4|2390.1|2390.4|2390.1|2390.2|2389.9|1
1636589870000|2021-11-11 00:17:50|2390.3|2390|2390.2|2389.9|2390.3|2390|2390.2|2389.9|2
1636589880000|2021-11-11 00:18:00|2390.3|2390|2390.3|2390|2390.3|2390|2390.2|2389.9|0
1636589890000|2021-11-11 00:18:10|2390.4|2390.1|2390.4|2390.1|2390.5|2390.2|2390.3|2390|0
1636589900000|2021-11-11 00:18:20|2390.3|2390|2390.3|2390|2390.3|2390|2390.3|2390|3
1636589910000|2021-11-11 00:18:30|2390.2|2389.9|2390.4|2390.1|2390.4|2390.1|2390.2|2389.9|1
1636589920000|2021-11-11 00:18:40|2390.3|2390|2390.4|2390.1|2390.4|2390.1|2390.2|2389.9|2
1636589930000|2021-11-11 00:18:50|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|0
1636589940000|2021-11-11 00:19:00|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|4
1636589950000|2021-11-11 00:19:10|2390.4|2390.1|2390.3|2390|2390.4|2390.1|2390.3|2390|3
1636589960000|2021-11-11 00:19:20|2390.4|2390.1|2390.3|2390|2390.4|2390.1|2390.3|2390|1
1636589970000|2021-11-11 00:19:30|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|0
1636589980000|2021-11-11 00:19:40|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|1
1636589990000|2021-11-11 00:19:50|2390.5|2390.2|2390.4|2390.1|2390.5|2390.2|2390.4|2390.1|0
1636590000000|2021-11-11 00:20:00|2390.3|2390|2390.2|2389.9|2390.3|2390|2390.2|2389.9|0
1636590010000|2021-11-11 00:20:10|2390.3|2390|2390.3|2390|2390.4|2390.1|2390.3|2390|0
1636590020000|2021-11-11 00:20:20|2390.4|2390.1|2390.4|2390.1|2390.5|2390.2|2390.4|2390.1|2
1636590030000|2021-11-11 00:20:30|2390.6|2390.3|2390.8|2390.5|2390.8|2390.5|2390.6|2390.3|2
1636590040000|2021-11-11 00:20:40|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|11
1636590050000|2021-11-11 00:20:50|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|6
1636590060000|2021-11-11 00:21:00|2390.5|2390.2|2390.8|2390.5|2390.8|2390.5|2390.5|2390.2|2
1636590070000|2021-11-11 00:21:10|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|6
1636590080000|2021-11-11 00:21:20|||||||||1
1636590090000|2021-11-11 00:21:30|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|0
1636590100000|2021-11-11 00:21:40|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|0
1636590110000|2021-11-11 00:21:50|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636590120000|2021-11-11 00:22:00|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|3
1636590130000|2021-11-11 00:22:10|2390.8|2390.5|2390.7|2390.4|2390.9|2390.6|2390.7|2390.4|7
1636590140000|2021-11-11 00:22:20|2390.8|2390.5|2390.6|2390.3|2390.8|2390.5|2390.5|2390.2|2
1636590150000|2021-11-11 00:22:30|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|0
1636590160000|2021-11-11 00:22:40|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|2
1636590170000|2021-11-11 00:22:50|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|0
1636590180000|2021-11-11 00:23:00|2390.3|2390|2390.3|2390|2390.4|2390.1|2390.3|2390|2
1636590190000|2021-11-11 00:23:10|2390.4|2390.1|2390.2|2389.9|2390.4|2390.1|2390.2|2389.9|7
1636590200000|2021-11-11 00:23:20|2390.3|2390|2390.3|2390|2390.3|2390|2390.2|2389.9|1
1636590210000|2021-11-11 00:23:30|2390.4|2390.1|2390.2|2389.9|2390.4|2390.1|2390.2|2389.9|4
1636590220000|2021-11-11 00:23:40|2390.3|2390|2390.5|2390.2|2390.5|2390.2|2390.3|2390|0
1636590230000|2021-11-11 00:23:50|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.5|2390.2|2
1636590240000|2021-11-11 00:24:00|2390.8|2390.5|2390.6|2390.3|2390.8|2390.5|2390.6|2390.3|4
1636590250000|2021-11-11 00:24:10|2390.7|2390.4|2390.9|2390.6|2390.9|2390.6|2390.7|2390.4|0
1636590260000|2021-11-11 00:24:20|2390.8|2390.5|2391|2390.7|2391|2390.7|2390.8|2390.5|0
1636590270000|2021-11-11 00:24:30|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|20
1636590280000|2021-11-11 00:24:40|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|17
1636590290000|2021-11-11 00:24:50|2391.1|2390.8|2391.1|2390.8|2391.2|2390.9|2391|2390.7|1
1636590300000|2021-11-11 00:25:00|2391|2390.7|2391.2|2390.9|2391.2|2390.9|2391|2390.7|0
1636590310000|2021-11-11 00:25:10|2391.3|2391|2391.4|2391.1|2391.4|2391.1|2391.2|2390.9|0
1636590320000|2021-11-11 00:25:20|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.1|2390.8|0
1636590330000|2021-11-11 00:25:30|2391.1|2390.8|2391|2390.7|2391.2|2390.9|2391|2390.7|0
1636590340000|2021-11-11 00:25:40|2391.1|2390.8|2391.1|2390.8|2391.3|2391|2391.1|2390.8|6
1636590350000|2021-11-11 00:25:50|2391|2390.7|2391.2|2390.9|2391.2|2390.9|2391|2390.7|1
1636590360000|2021-11-11 00:26:00|2391.1|2390.8|2391.4|2391.1|2391.4|2391.1|2391.1|2390.8|5
1636590370000|2021-11-11 00:26:10|2391.5|2391.2|2391.4|2391.1|2391.5|2391.2|2391.4|2391.1|5
1636590380000|2021-11-11 00:26:20|2391.5|2391.2|2391.4|2391.1|2391.5|2391.2|2391.4|2391.1|0
1636590390000|2021-11-11 00:26:30|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|3
1636590400000|2021-11-11 00:26:40|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.2|2390.9|0
1636590410000|2021-11-11 00:26:50|2391.2|2390.9|2391.1|2390.8|2391.2|2390.9|2391.1|2390.8|3
1636590420000|2021-11-11 00:27:00|2391.2|2390.9|2391.4|2391.1|2391.4|2391.1|2391.2|2390.9|0
1636590430000|2021-11-11 00:27:10|2391.3|2391|2391.3|2391|2391.4|2391.1|2391.2|2390.9|1
1636590440000|2021-11-11 00:27:20|2391.2|2390.9|2391.3|2391|2391.3|2391|2391.2|2390.9|0
1636590450000|2021-11-11 00:27:30|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2
1636590460000|2021-11-11 00:27:40|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|5
1636590470000|2021-11-11 00:27:50|2391.6|2391.3|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|19
1636590480000|2021-11-11 00:28:00|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.3|2391|3
1636590490000|2021-11-11 00:28:10|2391.4|2391.1|2391.5|2391.2|2391.5|2391.2|2391.4|2391.1|0
1636590500000|2021-11-11 00:28:20|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|3
1636590510000|2021-11-11 00:28:30|2391.5|2391.2|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|1
1636590520000|2021-11-11 00:28:40|2391.6|2391.3|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|0
1636590530000|2021-11-11 00:28:50|2391.4|2391.1|2391.6|2391.3|2391.6|2391.3|2391.4|2391.1|6
1636590540000|2021-11-11 00:29:00|2391.5|2391.2|2391.4|2391.1|2391.6|2391.3|2391.4|2391.1|13
1636590550000|2021-11-11 00:29:10|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.1|2390.8|1
1636590560000|2021-11-11 00:29:20|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|4
1636590570000|2021-11-11 00:29:30|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|11
1636590580000|2021-11-11 00:29:40|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|3
1636590590000|2021-11-11 00:29:50|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|4
1636590600000|2021-11-11 00:30:00|2391|2390.7|2390.5|2390.2|2391|2390.7|2390.2|2389.9|19
1636590610000|2021-11-11 00:30:10|2390.6|2390.3|2390.5|2390.2|2390.7|2390.4|2390.5|2390.2|2
1636590620000|2021-11-11 00:30:20|2390.6|2390.3|2390.4|2390.1|2390.6|2390.3|2390.4|2390.1|0
1636590630000|2021-11-11 00:30:30|2390.3|2390|2390.2|2389.9|2390.4|2390.1|2390.2|2389.9|1
1636590640000|2021-11-11 00:30:40|2390.3|2390|2390.4|2390.1|2390.6|2390.3|2390.3|2390|4
1636590650000|2021-11-11 00:30:50|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.5|2390.2|5
1636590660000|2021-11-11 00:31:00|2390.6|2390.3|2391|2390.7|2391|2390.7|2390.6|2390.3|3
1636590670000|2021-11-11 00:31:10|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|10
1636590680000|2021-11-11 00:31:20|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636590690000|2021-11-11 00:31:30|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|0
1636590700000|2021-11-11 00:31:40|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|1
1636590710000|2021-11-11 00:31:50|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.1|2390.8|4
1636590720000|2021-11-11 00:32:00|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|3
1636590730000|2021-11-11 00:32:10|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|2
1636590740000|2021-11-11 00:32:20|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636590750000|2021-11-11 00:32:30|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|9
1636590760000|2021-11-11 00:32:40|2391|2390.7|2390.6|2390.3|2391|2390.7|2390.6|2390.3|6
1636590770000|2021-11-11 00:32:50|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|0
1636590780000|2021-11-11 00:33:00|2390.8|2390.5|2390.7|2390.4|2390.9|2390.6|2390.7|2390.4|0
1636590790000|2021-11-11 00:33:10|2390.6|2390.3|2390.8|2390.5|2390.8|2390.5|2390.6|2390.3|3
1636590800000|2021-11-11 00:33:20|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|1
1636590810000|2021-11-11 00:33:30|2390.7|2390.4|2390.9|2390.6|2390.9|2390.6|2390.7|2390.4|1
1636590820000|2021-11-11 00:33:40|2390.8|2390.5|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|0
1636590830000|2021-11-11 00:33:50|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636590840000|2021-11-11 00:34:00|2391|2390.7|2391|2390.7|2391|2390.7|2390.9|2390.6|5
1636590850000|2021-11-11 00:34:10|2390.9|2390.6|2390.8|2390.5|2391|2390.7|2390.8|2390.5|2
1636590860000|2021-11-11 00:34:20|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636590870000|2021-11-11 00:34:30|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636590880000|2021-11-11 00:34:40|2390.8|2390.5|2390.9|2390.6|2391|2390.7|2390.8|2390.5|0
1636590900000|2021-11-11 00:35:00|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|0
1636590910000|2021-11-11 00:35:10|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|1
1636590920000|2021-11-11 00:35:20|2391.3|2391|2391.2|2390.9|2391.4|2391.1|2391.2|2390.9|1
1636590930000|2021-11-11 00:35:30|2391.3|2391|2391.3|2391|2391.3|2391|2391.2|2390.9|0
1636590940000|2021-11-11 00:35:40|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.3|2391|2
1636590950000|2021-11-11 00:35:50|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2
1636590960000|2021-11-11 00:36:00|2391.3|2391|2391.5|2391.2|2391.5|2391.2|2391.3|2391|1
1636590970000|2021-11-11 00:36:10|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|19
1636590980000|2021-11-11 00:36:20|2391.7|2391.4|2391.7|2391.4|2391.8|2391.5|2391.6|2391.3|3
1636590990000|2021-11-11 00:36:30|2391.8|2391.5|2391.7|2391.4|2391.8|2391.5|2391.6|2391.3|1
1636591000000|2021-11-11 00:36:40|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|3
1636591010000|2021-11-11 00:36:50|2391.5|2391.2|2391.2|2390.9|2391.5|2391.2|2391.2|2390.9|3
1636591020000|2021-11-11 00:37:00|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636591030000|2021-11-11 00:37:10|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636591050000|2021-11-11 00:37:30|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|2
1636591060000|2021-11-11 00:37:40|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636591070000|2021-11-11 00:37:50|2391.3|2391|2391.3|2391|2391.3|2391|2391.3|2391|0
1636591080000|2021-11-11 00:38:00|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|0
1636591090000|2021-11-11 00:38:10|2391.3|2391|2391.2|2390.9|2391.4|2391.1|2391.2|2390.9|1
1636591100000|2021-11-11 00:38:20|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636591110000|2021-11-11 00:38:30|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|2
1636591120000|2021-11-11 00:38:40|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|1
1636591130000|2021-11-11 00:38:50|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636591140000|2021-11-11 00:39:00|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|1
1636591150000|2021-11-11 00:39:10|2391.1|2390.8|2390.9|2390.6|2391.1|2390.8|2390.9|2390.6|1
1636591160000|2021-11-11 00:39:20|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2390.8|2390.5|4
1636591170000|2021-11-11 00:39:30|2391|2390.7|2390.9|2390.6|2391.1|2390.8|2390.9|2390.6|1
1636591180000|2021-11-11 00:39:40|2391|2390.7|2391|2390.7|2391.1|2390.8|2390.9|2390.6|0
1636591190000|2021-11-11 00:39:50|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.7|2390.4|1
1636591200000|2021-11-11 00:40:00|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636591210000|2021-11-11 00:40:10|2391.1|2390.8|2391.1|2390.8|2391.2|2390.9|2391|2390.7|2
1636591220000|2021-11-11 00:40:20|2391|2390.7|2391.2|2390.9|2391.2|2390.9|2391|2390.7|1
1636591230000|2021-11-11 00:40:30|2391.1|2390.8|2391.5|2391.2|2391.5|2391.2|2391.1|2390.8|0
1636591240000|2021-11-11 00:40:40|2391.6|2391.3|2391.8|2391.5|2391.8|2391.5|2391.6|2391.3|18
1636591250000|2021-11-11 00:40:50|||||||||3
1636591260000|2021-11-11 00:41:00|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|5
1636591270000|2021-11-11 00:41:10|2391.5|2391.2|2391.3|2391|2391.5|2391.2|2391.3|2391|4
1636591280000|2021-11-11 00:41:20|2391.4|2391.1|2391.3|2391|2391.5|2391.2|2391.3|2391|0
1636591290000|2021-11-11 00:41:30|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|0
1636591300000|2021-11-11 00:41:40|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|4
1636591310000|2021-11-11 00:41:50|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636591320000|2021-11-11 00:42:00|2390.8|2390.5|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|2
1636591330000|2021-11-11 00:42:10|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|1
1636591350000|2021-11-11 00:42:30|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|1
1636591360000|2021-11-11 00:42:40|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636591370000|2021-11-11 00:42:50|2390.8|2390.5|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|1
1636591380000|2021-11-11 00:43:00|2390.8|2390.5|2390.5|2390.2|2390.8|2390.5|2390.5|2390.2|5
1636591390000|2021-11-11 00:43:10|2390.6|2390.3|2390.7|2390.4|2390.8|2390.5|2390.6|2390.3|2
1636591400000|2021-11-11 00:43:20|2390.6|2390.3|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|0
1636591410000|2021-11-11 00:43:30|2390.7|2390.4|2390.6|2390.3|2390.8|2390.5|2390.6|2390.3|0
1636591420000|2021-11-11 00:43:40|2390.7|2390.4|2390.5|2390.2|2390.7|2390.4|2390.5|2390.2|1
1636591430000|2021-11-11 00:43:50|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|4
1636591440000|2021-11-11 00:44:00|2390.6|2390.3|2390.1|2389.8|2390.6|2390.3|2390.1|2389.8|6
1636591450000|2021-11-11 00:44:10|2390|2389.7|2390|2389.7|2390|2389.7|2389.9|2389.6|2
1636591460000|2021-11-11 00:44:20|2390.1|2389.8|2389.8|2389.5|2390.1|2389.8|2389.8|2389.5|10
1636591470000|2021-11-11 00:44:30|2389.7|2389.4|2389.6|2389.3|2389.8|2389.5|2389.5|2389.2|13
1636591480000|2021-11-11 00:44:40|2389.5|2389.2|2389.7|2389.4|2389.7|2389.4|2389.5|2389.2|4
1636591490000|2021-11-11 00:44:50|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|6
1636591500000|2021-11-11 00:45:00|2389.6|2389.3|2389.4|2389.1|2389.6|2389.3|2389.4|2389.1|4
1636591510000|2021-11-11 00:45:10|2389.3|2389|2389.5|2389.2|2389.5|2389.2|2389.3|2389|18
1636591520000|2021-11-11 00:45:20|2389.4|2389.1|2389.5|2389.2|2389.6|2389.3|2389.4|2389.1|13
1636591530000|2021-11-11 00:45:30|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|5
1636591540000|2021-11-11 00:45:40|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|1
1636591550000|2021-11-11 00:45:50|2389.4|2389.1|2389.2|2388.9|2389.4|2389.1|2389.2|2388.9|33
1636591560000|2021-11-11 00:46:00|2389.3|2389|2389.3|2389|2389.3|2389|2389.2|2388.9|4
1636591570000|2021-11-11 00:46:10|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.3|2389|10
1636591580000|2021-11-11 00:46:20|2389.4|2389.1|2389.5|2389.2|2389.6|2389.3|2389.4|2389.1|2
1636591590000|2021-11-11 00:46:30|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|0
1636591600000|2021-11-11 00:46:40|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|2
1636591610000|2021-11-11 00:46:50|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.3|2389|1
1636591620000|2021-11-11 00:47:00|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|0
1636591630000|2021-11-11 00:47:10|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|15
1636591640000|2021-11-11 00:47:20|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|5
1636591650000|2021-11-11 00:47:30|2389.3|2389|2389.2|2388.9|2389.4|2389.1|2389.2|2388.9|1
1636591660000|2021-11-11 00:47:40|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|1
1636591670000|2021-11-11 00:47:50|2389|2388.7|2389|2388.7|2389|2388.7|2389|2388.7|3
1636591680000|2021-11-11 00:48:00|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|1
1636591690000|2021-11-11 00:48:10|2388.9|2388.6|2389.2|2388.9|2389.3|2389|2388.9|2388.6|39
1636591700000|2021-11-11 00:48:20|2389.3|2389|2389.3|2389|2389.3|2389|2389.2|2388.9|0
1636591710000|2021-11-11 00:48:30|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|0
1636591720000|2021-11-11 00:48:40|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|4
1636591730000|2021-11-11 00:48:50|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2
1636591740000|2021-11-11 00:49:00|2389.6|2389.3|2389.8|2389.5|2389.8|2389.5|2389.6|2389.3|1
1636591750000|2021-11-11 00:49:10|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|0
1636591760000|2021-11-11 00:49:20|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|1
1636591770000|2021-11-11 00:49:30|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|1
1636591780000|2021-11-11 00:49:40|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|0
1636591790000|2021-11-11 00:49:50|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|4
1636591800000|2021-11-11 00:50:00|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|1
1636591810000|2021-11-11 00:50:10|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|0
1636591820000|2021-11-11 00:50:20|2389.8|2389.5|2389.9|2389.6|2389.9|2389.6|2389.7|2389.4|6
1636591830000|2021-11-11 00:50:30|2390|2389.7|2389.9|2389.6|2390|2389.7|2389.8|2389.5|0
1636591840000|2021-11-11 00:50:40|2389.8|2389.5|2390|2389.7|2390|2389.7|2389.7|2389.4|2
1636591850000|2021-11-11 00:50:50|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|0
1636591860000|2021-11-11 00:51:00|2390.2|2389.9|2389.9|2389.6|2390.2|2389.9|2389.9|2389.6|0
1636591870000|2021-11-11 00:51:10|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.4|2389.1|8
1636591880000|2021-11-11 00:51:20|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.3|2389|1
1636591890000|2021-11-11 00:51:30|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|1
1636591900000|2021-11-11 00:51:40|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|1
1636591910000|2021-11-11 00:51:50|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|0
1636591920000|2021-11-11 00:52:00|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|2
1636591940000|2021-11-11 00:52:20|2389.3|2389|2389.3|2389|2389.3|2389|2389.2|2388.9|2
1636591950000|2021-11-11 00:52:30|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|0
1636591960000|2021-11-11 00:52:40|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|0
1636591970000|2021-11-11 00:52:50|||||||||1
1636591980000|2021-11-11 00:53:00|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.3|2389|2
1636591990000|2021-11-11 00:53:10|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|3
1636592000000|2021-11-11 00:53:20|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.3|2389|1
1636592020000|2021-11-11 00:53:40|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|0
1636592030000|2021-11-11 00:53:50|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|0
1636592040000|2021-11-11 00:54:00|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|1
1636592050000|2021-11-11 00:54:10|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|3
1636592060000|2021-11-11 00:54:20|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|0
1636592070000|2021-11-11 00:54:30|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|2
1636592080000|2021-11-11 00:54:40|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|0
1636592090000|2021-11-11 00:54:50|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|0
1636592100000|2021-11-11 00:55:00|2389.4|2389.1|2389.5|2389.2|2389.6|2389.3|2389.4|2389.1|1
1636592120000|2021-11-11 00:55:20|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|1
1636592130000|2021-11-11 00:55:30|2389.5|2389.2|2389.7|2389.4|2389.7|2389.4|2389.5|2389.2|0
1636592140000|2021-11-11 00:55:40|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636592150000|2021-11-11 00:55:50|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636592160000|2021-11-11 00:56:00|2389.7|2389.4|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|0
1636592170000|2021-11-11 00:56:10|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.6|2389.3|1
1636592180000|2021-11-11 00:56:20|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|2
1636592190000|2021-11-11 00:56:30|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.6|2389.3|5
1636592200000|2021-11-11 00:56:40|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|0
1636592210000|2021-11-11 00:56:50|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2
1636592220000|2021-11-11 00:57:00|2389.6|2389.3|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|3
1636592230000|2021-11-11 00:57:10|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|0
1636592240000|2021-11-11 00:57:20|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.6|2389.3|0
1636592250000|2021-11-11 00:57:30|2389.8|2389.5|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|0
1636592260000|2021-11-11 00:57:40|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|0
1636592270000|2021-11-11 00:57:50|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|0
1636592280000|2021-11-11 00:58:00|2389.8|2389.5|2389.9|2389.6|2390|2389.7|2389.8|2389.5|2
1636592290000|2021-11-11 00:58:10|2390|2389.7|2389.8|2389.5|2390|2389.7|2389.8|2389.5|0
1636592300000|2021-11-11 00:58:20|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.8|2389.5|1
1636592310000|2021-11-11 00:58:30|2389.9|2389.6|2390.1|2389.8|2390.1|2389.8|2389.9|2389.6|19
1636592320000|2021-11-11 00:58:40|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390|2389.7|0
1636592330000|2021-11-11 00:58:50|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390.1|2389.8|1
1636592340000|2021-11-11 00:59:00|2390|2389.7|2390.1|2389.8|2390.1|2389.8|2390|2389.7|0
1636592350000|2021-11-11 00:59:10|2390.2|2389.9|2390.3|2390|2390.3|2390|2390.1|2389.8|5
1636592360000|2021-11-11 00:59:20|2390.2|2389.9|2390.2|2389.9|2390.2|2389.9|2390.2|2389.9|0
1636592370000|2021-11-11 00:59:30|2390.3|2390|2390.3|2390|2390.3|2390|2390.2|2389.9|1
1636592380000|2021-11-11 00:59:40|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|0
1636592390000|2021-11-11 00:59:50|2390.3|2390|2390.1|2389.8|2390.4|2390.1|2390.1|2389.8|1
1636592400000|2021-11-11 01:00:00|2390|2389.7|2390.4|2390.1|2390.4|2390.1|2390|2389.7|12
1636592410000|2021-11-11 01:00:10|2390.6|2390.3|2390.4|2390.1|2390.7|2390.4|2390.4|2390.1|8
1636592420000|2021-11-11 01:00:20|2390.3|2390|2390.3|2390|2390.5|2390.2|2390.3|2390|16
1636592430000|2021-11-11 01:00:30|2390.4|2390.1|2390.2|2389.9|2390.4|2390.1|2390.1|2389.8|3
1636592440000|2021-11-11 01:00:40|2390.3|2390|2390.3|2390|2390.3|2390|2390.3|2390|2
1636592450000|2021-11-11 01:00:50|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.3|2390|3
1636592460000|2021-11-11 01:01:00|2390.4|2390.1|2390.6|2390.3|2390.6|2390.3|2390.4|2390.1|5
1636592470000|2021-11-11 01:01:10|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|2
1636592480000|2021-11-11 01:01:20|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.3|2390|4
1636592490000|2021-11-11 01:01:30|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.4|2390.1|8
1636592500000|2021-11-11 01:01:40|2390.6|2390.3|2390.5|2390.2|2390.6|2390.3|2390.4|2390.1|1
1636592510000|2021-11-11 01:01:50|2390.6|2390.3|2390.7|2390.4|2390.8|2390.5|2390.6|2390.3|0
1636592520000|2021-11-11 01:02:00|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.4|2390.1|0
1636592530000|2021-11-11 01:02:10|2390.5|2390.2|2390.8|2390.5|2390.8|2390.5|2390.5|2390.2|7
1636592540000|2021-11-11 01:02:20|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|0
1636592550000|2021-11-11 01:02:30|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636592560000|2021-11-11 01:02:40|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|9
1636592570000|2021-11-11 01:02:50|2391|2390.7|2391|2390.7|2391|2390.7|2390.9|2390.6|4
1636592580000|2021-11-11 01:03:00|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|3
1636592590000|2021-11-11 01:03:10|2390.8|2390.5|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|1
1636592600000|2021-11-11 01:03:20|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|1
1636592610000|2021-11-11 01:03:30|||||||||2
1636592620000|2021-11-11 01:03:40|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|1
1636592630000|2021-11-11 01:03:50|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|2
1636592640000|2021-11-11 01:04:00|2390.6|2390.3|2390.8|2390.5|2390.9|2390.6|2390.6|2390.3|4
1636592650000|2021-11-11 01:04:10|2390.7|2390.4|2390.8|2390.5|2390.9|2390.6|2390.7|2390.4|1
1636592670000|2021-11-11 01:04:30|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|2390.7|2390.4|3
1636592680000|2021-11-11 01:04:40|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|1
1636592690000|2021-11-11 01:04:50|2390.7|2390.4|2390.4|2390.1|2390.7|2390.4|2390.4|2390.1|6
1636592700000|2021-11-11 01:05:00|2390.3|2390|2390.1|2389.8|2390.4|2390.1|2390.1|2389.8|0
1636592710000|2021-11-11 01:05:10|2390|2389.7|2390.1|2389.8|2390.1|2389.8|2390|2389.7|0
1636592720000|2021-11-11 01:05:20|2390|2389.7|2390|2389.7|2390.1|2389.8|2390|2389.7|3
1636592730000|2021-11-11 01:05:30|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|10
1636592750000|2021-11-11 01:05:50|2389.8|2389.5|2389.4|2389.1|2389.8|2389.5|2389.4|2389.1|0
1636592760000|2021-11-11 01:06:00|2389.3|2389|2389.3|2389|2389.4|2389.1|2389.1|2388.8|1
1636592770000|2021-11-11 01:06:10|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|0
1636592780000|2021-11-11 01:06:20|2389.2|2388.9|2389.3|2389|2389.3|2389|2389.2|2388.9|2
1636592790000|2021-11-11 01:06:30|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|1
1636592800000|2021-11-11 01:06:40|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|0
1636592810000|2021-11-11 01:06:50|2389.1|2388.8|2388.8|2388.5|2389.1|2388.8|2388.7|2388.4|5
1636592820000|2021-11-11 01:07:00|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.8|2388.5|1
1636592830000|2021-11-11 01:07:10|2388.8|2388.5|2388.8|2388.5|2388.9|2388.6|2388.7|2388.4|1
1636592840000|2021-11-11 01:07:20|2388.9|2388.6|2389|2388.7|2389.1|2388.8|2388.9|2388.6|2
1636592850000|2021-11-11 01:07:30|2389.1|2388.8|2388.9|2388.6|2389.1|2388.8|2388.9|2388.6|0
1636592860000|2021-11-11 01:07:40|2388.8|2388.5|2389|2388.7|2389|2388.7|2388.8|2388.5|3
1636592870000|2021-11-11 01:07:50|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389|2388.7|2
1636592880000|2021-11-11 01:08:00|2389|2388.7|2388.9|2388.6|2389.1|2388.8|2388.9|2388.6|2
1636592890000|2021-11-11 01:08:10|2388.8|2388.5|2388.7|2388.4|2388.8|2388.5|2388.7|2388.4|0
1636592900000|2021-11-11 01:08:20|2388.6|2388.3|2388.5|2388.2|2388.6|2388.3|2388.4|2388.1|5
1636592910000|2021-11-11 01:08:30|2388.4|2388.1|2388.5|2388.2|2388.6|2388.3|2388.4|2388.1|0
1636592920000|2021-11-11 01:08:40|2388.4|2388.1|2388.4|2388.1|2388.5|2388.2|2388.4|2388.1|2
1636592930000|2021-11-11 01:08:50|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|1
1636592940000|2021-11-11 01:09:00|2388.6|2388.3|2388.7|2388.4|2388.8|2388.5|2388.6|2388.3|3
1636592950000|2021-11-11 01:09:10|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|0
1636592960000|2021-11-11 01:09:20|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|1
1636592970000|2021-11-11 01:09:30|2389|2388.7|2389|2388.7|2389|2388.7|2388.9|2388.6|3
1636592980000|2021-11-11 01:09:40|2388.9|2388.6|2389|2388.7|2389.2|2388.9|2388.9|2388.6|3
1636592990000|2021-11-11 01:09:50|2388.9|2388.6|2389.1|2388.8|2389.1|2388.8|2388.9|2388.6|0
1636593000000|2021-11-11 01:10:00|2389|2388.7|2389|2388.7|2389|2388.7|2388.9|2388.6|2
1636593010000|2021-11-11 01:10:10|2389.1|2388.8|2389.4|2389.1|2389.4|2389.1|2389.1|2388.8|5
1636593020000|2021-11-11 01:10:20|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|3
1636593030000|2021-11-11 01:10:30|2389.5|2389.2|2389.3|2389|2389.5|2389.2|2389.3|2389|6
1636593040000|2021-11-11 01:10:40|2389.4|2389.1|2389.2|2388.9|2389.4|2389.1|2389.2|2388.9|0
1636593050000|2021-11-11 01:10:50|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|0
1636593060000|2021-11-11 01:11:00|2389.1|2388.8|2388.9|2388.6|2389.2|2388.9|2388.9|2388.6|1
1636593070000|2021-11-11 01:11:10|2389|2388.7|2388.8|2388.5|2389|2388.7|2388.8|2388.5|0
1636593080000|2021-11-11 01:11:20|2388.9|2388.6|2388.8|2388.5|2388.9|2388.6|2388.8|2388.5|0
1636593090000|2021-11-11 01:11:30|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2
1636593100000|2021-11-11 01:11:40|2388.8|2388.5|2388.8|2388.5|2388.9|2388.6|2388.8|2388.5|0
1636593110000|2021-11-11 01:11:50|2388.9|2388.6|2389.2|2388.9|2389.2|2388.9|2388.9|2388.6|0
1636593120000|2021-11-11 01:12:00|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.2|2388.9|0
1636593130000|2021-11-11 01:12:10|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.2|2388.9|0
1636593140000|2021-11-11 01:12:20|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|0
1636593150000|2021-11-11 01:12:30|2389.3|2389|2389.3|2389|2389.4|2389.1|2389.3|2389|0
1636593160000|2021-11-11 01:12:40|2389.2|2388.9|2389.1|2388.8|2389.2|2388.9|2389.1|2388.8|0
1636593170000|2021-11-11 01:12:50|2389.2|2388.9|2389.1|2388.8|2389.2|2388.9|2389.1|2388.8|0
1636593180000|2021-11-11 01:13:00|2389.2|2388.9|2389.1|2388.8|2389.2|2388.9|2389|2388.7|0
1636593190000|2021-11-11 01:13:10|2389|2388.7|2388.8|2388.5|2389|2388.7|2388.7|2388.4|0
1636593200000|2021-11-11 01:13:20|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|0
1636593220000|2021-11-11 01:13:40|2389|2388.7|2389.2|2388.9|2389.2|2388.9|2389|2388.7|0
1636593230000|2021-11-11 01:13:50|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2389.1|2388.8|0
1636593240000|2021-11-11 01:14:00|2389.2|2388.9|2389.1|2388.8|2389.2|2388.9|2389.1|2388.8|4
1636593250000|2021-11-11 01:14:10|2389|2388.7|2389|2388.7|2389|2388.7|2389|2388.7|0
1636593260000|2021-11-11 01:14:20|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|7
1636593270000|2021-11-11 01:14:30|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|1
1636593280000|2021-11-11 01:14:40|2389.1|2388.8|2389.5|2389.2|2389.5|2389.2|2389.1|2388.8|1
1636593290000|2021-11-11 01:14:50|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|1
1636593300000|2021-11-11 01:15:00|2389.4|2389.1|2389.9|2389.6|2390|2389.7|2389.4|2389.1|5
1636593310000|2021-11-11 01:15:10|2389.8|2389.5|2389.4|2389.1|2389.8|2389.5|2389.4|2389.1|5
1636593320000|2021-11-11 01:15:20|2389.3|2389|2389.5|2389.2|2389.6|2389.3|2389.3|2389|2
1636593330000|2021-11-11 01:15:30|2389.7|2389.4|2390|2389.7|2390|2389.7|2389.7|2389.4|21
1636593340000|2021-11-11 01:15:40|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390|2389.7|2
1636593350000|2021-11-11 01:15:50|2390.2|2389.9|2390.6|2390.3|2390.6|2390.3|2390.2|2389.9|1
1636593360000|2021-11-11 01:16:00|2390.5|2390.2|2390.5|2390.2|2390.7|2390.4|2390.4|2390.1|2
1636593370000|2021-11-11 01:16:10|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.5|2390.2|0
1636593380000|2021-11-11 01:16:20|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.7|2390.4|2
1636593390000|2021-11-11 01:16:30|2390.9|2390.6|2390.6|2390.3|2390.9|2390.6|2390.5|2390.2|1
1636593400000|2021-11-11 01:16:40|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|0
1636593410000|2021-11-11 01:16:50|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|3
1636593420000|2021-11-11 01:17:00|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|3
1636593430000|2021-11-11 01:17:10|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|2
1636593440000|2021-11-11 01:17:20|2390.5|2390.2|2390.9|2390.6|2391|2390.7|2390.5|2390.2|6
1636593450000|2021-11-11 01:17:30|2390.8|2390.5|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|1
1636593460000|2021-11-11 01:17:40|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|0
1636593470000|2021-11-11 01:17:50|2390.7|2390.4|2390.2|2389.9|2390.7|2390.4|2390.2|2389.9|35
1636593480000|2021-11-11 01:18:00|2390.3|2390|2390.1|2389.8|2390.3|2390|2390.1|2389.8|2
1636593490000|2021-11-11 01:18:10|2390.2|2389.9|2390.3|2390|2390.3|2390|2390.1|2389.8|2
1636593500000|2021-11-11 01:18:20|2390.2|2389.9|2390.1|2389.8|2390.3|2390|2390|2389.7|4
1636593510000|2021-11-11 01:18:30|2390|2389.7|2389.9|2389.6|2390.1|2389.8|2389.8|2389.5|5
1636593520000|2021-11-11 01:18:40|2389.8|2389.5|2389.6|2389.3|2389.8|2389.5|2389.5|2389.2|4
1636593530000|2021-11-11 01:18:50|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|1
1636593540000|2021-11-11 01:19:00|2389.6|2389.3|2389.3|2389|2389.6|2389.3|2389.2|2388.9|2
1636593550000|2021-11-11 01:19:10|2389.2|2388.9|2389.3|2389|2389.3|2389|2389.2|2388.9|0
1636593560000|2021-11-11 01:19:20|2389.2|2388.9|2388.9|2388.6|2389.2|2388.9|2388.9|2388.6|6
1636593570000|2021-11-11 01:19:30|2388.8|2388.5|2388.9|2388.6|2389|2388.7|2388.7|2388.4|7
1636593580000|2021-11-11 01:19:40|2388.8|2388.5|2388.9|2388.6|2388.9|2388.6|2388.8|2388.5|11
1636593590000|2021-11-11 01:19:50|2389|2388.7|2389|2388.7|2389|2388.7|2389|2388.7|0
1636593600000|2021-11-11 01:20:00|2389.2|2388.9|2388.6|2388.3|2389.2|2388.9|2388.5|2388.2|2
1636593610000|2021-11-11 01:20:10|2388.5|2388.2|2388.6|2388.3|2388.6|2388.3|2388.5|2388.2|1
1636593620000|2021-11-11 01:20:20|2388.5|2388.2|2388.3|2388|2388.6|2388.3|2388.3|2388|18
1636593630000|2021-11-11 01:20:30|2388.4|2388.1|2388.5|2388.2|2388.6|2388.3|2388.4|2388.1|2
1636593640000|2021-11-11 01:20:40|2388.6|2388.3|2388.7|2388.4|2388.8|2388.5|2388.5|2388.2|7
1636593650000|2021-11-11 01:20:50|2388.6|2388.3|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|0
1636593660000|2021-11-11 01:21:00|2388.5|2388.2|2388.4|2388.1|2388.6|2388.3|2388.4|2388.1|2
1636593670000|2021-11-11 01:21:10|2388.5|2388.2|2388.5|2388.2|2388.6|2388.3|2388.5|2388.2|2
1636593680000|2021-11-11 01:21:20|2388.6|2388.3|2388.3|2388|2388.6|2388.3|2388.2|2387.9|0
1636593690000|2021-11-11 01:21:30|2388.4|2388.1|2388.3|2388|2388.5|2388.2|2388.3|2388|0
1636593700000|2021-11-11 01:21:40|2388.4|2388.1|2388.2|2387.9|2388.4|2388.1|2388.2|2387.9|0
1636593710000|2021-11-11 01:21:50|2388.3|2388|2388|2387.7|2388.3|2388|2388|2387.7|3
1636593720000|2021-11-11 01:22:00|2388.1|2387.8|2388.2|2387.9|2388.2|2387.9|2388.1|2387.8|1
1636593730000|2021-11-11 01:22:10|2388.1|2387.8|2388.4|2388.1|2388.4|2388.1|2388|2387.7|5
1636593740000|2021-11-11 01:22:20|2388.3|2388|2388.2|2387.9|2388.3|2388|2388.1|2387.8|1
1636593750000|2021-11-11 01:22:30|2388.3|2388|2388.3|2388|2388.3|2388|2388.2|2387.9|0
1636593760000|2021-11-11 01:22:40|2388.4|2388.1|2388.6|2388.3|2388.6|2388.3|2388.4|2388.1|0
1636593770000|2021-11-11 01:22:50|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.6|2388.3|2
1636593780000|2021-11-11 01:23:00|2388.6|2388.3|2388.3|2388|2388.6|2388.3|2388.3|2388|2
1636593790000|2021-11-11 01:23:10|2388.4|2388.1|2388.1|2387.8|2388.4|2388.1|2387.7|2387.4|43
1636593800000|2021-11-11 01:23:20|2388|2387.7|2388.1|2387.8|2388.1|2387.8|2388|2387.7|0
1636593810000|2021-11-11 01:23:30|2388|2387.7|2388.1|2387.8|2388.1|2387.8|2388|2387.7|0
1636593820000|2021-11-11 01:23:40|2388.3|2388|2388.3|2388|2388.3|2388|2388.3|2388|4
1636593830000|2021-11-11 01:23:50|2388.2|2387.9|2388.1|2387.8|2388.2|2387.9|2388.1|2387.8|1
1636593840000|2021-11-11 01:24:00|2388.2|2387.9|2388.1|2387.8|2388.2|2387.9|2388|2387.7|0
1636593860000|2021-11-11 01:24:20|2388|2387.7|2388.1|2387.8|2388.1|2387.8|2388|2387.7|2
1636593870000|2021-11-11 01:24:30|2388.2|2387.9|2388.1|2387.8|2388.2|2387.9|2388.1|2387.8|0
1636593880000|2021-11-11 01:24:40|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|2388.1|2387.8|5
1636593890000|2021-11-11 01:24:50|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|1
1636593900000|2021-11-11 01:25:00|2388.2|2387.9|2388.5|2388.2|2388.5|2388.2|2388.2|2387.9|4
1636593910000|2021-11-11 01:25:10|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.2|2387.9|1
1636593920000|2021-11-11 01:25:20|2388.2|2387.9|2388|2387.7|2388.2|2387.9|2387.9|2387.6|1
1636593930000|2021-11-11 01:25:30|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2388|2387.7|0
1636593940000|2021-11-11 01:25:40|2388.1|2387.8|2388.3|2388|2388.3|2388|2388.1|2387.8|0
1636593950000|2021-11-11 01:25:50|2388.2|2387.9|2387.9|2387.6|2388.2|2387.9|2387.9|2387.6|11
1636593960000|2021-11-11 01:26:00|2387.8|2387.5|2387.5|2387.2|2387.8|2387.5|2387.5|2387.2|3
1636593970000|2021-11-11 01:26:10|2387.4|2387.1|2387.6|2387.3|2387.7|2387.4|2387.4|2387.1|2
1636593980000|2021-11-11 01:26:20|2387.5|2387.2|2387.7|2387.4|2387.7|2387.4|2387.5|2387.2|1
1636593990000|2021-11-11 01:26:30|2387.6|2387.3|2387.6|2387.3|2387.6|2387.3|2387.4|2387.1|3
1636594000000|2021-11-11 01:26:40|2387.5|2387.2|2387.6|2387.3|2387.6|2387.3|2387.5|2387.2|0
1636594010000|2021-11-11 01:26:50|2387.5|2387.2|2386.9|2386.6|2387.5|2387.2|2386.9|2386.6|17
1636594020000|2021-11-11 01:27:00|2387|2386.7|2386.9|2386.6|2387.1|2386.8|2386.9|2386.6|8
1636594030000|2021-11-11 01:27:10|2386.8|2386.5|2386.7|2386.4|2386.9|2386.6|2386.6|2386.3|27
1636594040000|2021-11-11 01:27:20|2386.8|2386.5|2386.9|2386.6|2386.9|2386.6|2386.7|2386.4|9
1636594050000|2021-11-11 01:27:30|2386.8|2386.5|2387.1|2386.8|2387.1|2386.8|2386.8|2386.5|1
1636594060000|2021-11-11 01:27:40|2387|2386.7|2387|2386.7|2387|2386.7|2386.8|2386.5|1
1636594070000|2021-11-11 01:27:50|2387.1|2386.8|2387.4|2387.1|2387.4|2387.1|2387|2386.7|1
1636594080000|2021-11-11 01:28:00|2387.5|2387.2|2387.4|2387.1|2387.5|2387.2|2387.4|2387.1|0
1636594090000|2021-11-11 01:28:10|2387.5|2387.2|2387.5|2387.2|2387.5|2387.2|2387.5|2387.2|1
1636594100000|2021-11-11 01:28:20|2387.6|2387.3|2387.4|2387.1|2387.6|2387.3|2387.4|2387.1|1
1636594110000|2021-11-11 01:28:30|2387.3|2387|2387.2|2386.9|2387.4|2387.1|2387.2|2386.9|0
1636594120000|2021-11-11 01:28:40|2387.3|2387|2387.5|2387.2|2387.5|2387.2|2387.3|2387|0
1636594130000|2021-11-11 01:28:50|2387.4|2387.1|2387.4|2387.1|2387.4|2387.1|2387.3|2387|0
1636594140000|2021-11-11 01:29:00|2387.3|2387|2387.4|2387.1|2387.4|2387.1|2387.2|2386.9|0
1636594150000|2021-11-11 01:29:10|2387.5|2387.2|2387.4|2387.1|2387.5|2387.2|2387.1|2386.8|5
1636594160000|2021-11-11 01:29:20|2387.3|2387|2387.3|2387|2387.4|2387.1|2387.3|2387|0
1636594170000|2021-11-11 01:29:30|2387.4|2387.1|2387.7|2387.4|2387.8|2387.5|2387.4|2387.1|0
1636594180000|2021-11-11 01:29:40|2387.8|2387.5|2387.9|2387.6|2387.9|2387.6|2387.8|2387.5|0
1636594190000|2021-11-11 01:29:50|2387.8|2387.5|2388|2387.7|2388.1|2387.8|2387.8|2387.5|0
1636594200000|2021-11-11 01:30:00|2387.9|2387.6|2387.8|2387.5|2387.9|2387.6|2387.6|2387.3|2
1636594210000|2021-11-11 01:30:10|2387.9|2387.6|2388.1|2387.8|2388.1|2387.8|2387.9|2387.6|0
1636594220000|2021-11-11 01:30:20|2388.2|2387.9|2387.3|2387|2388.2|2387.9|2387.2|2386.9|18
1636594230000|2021-11-11 01:30:30|2387.2|2386.9|2386.8|2386.5|2387.2|2386.9|2386.8|2386.5|9
1636594240000|2021-11-11 01:30:40|2386.7|2386.4|2387|2386.7|2387|2386.7|2386.7|2386.4|5
1636594250000|2021-11-11 01:30:50|2387.2|2386.9|2387|2386.7|2387.2|2386.9|2387|2386.7|3
1636594260000|2021-11-11 01:31:00|2387.1|2386.8|2387.3|2387|2387.6|2387.3|2387.1|2386.8|0
1636594270000|2021-11-11 01:31:10|2387.4|2387.1|2387.5|2387.2|2387.5|2387.2|2387.3|2387|0
1636594280000|2021-11-11 01:31:20|2387.4|2387.1|2387.8|2387.5|2387.8|2387.5|2387.4|2387.1|2
1636594290000|2021-11-11 01:31:30|2387.7|2387.4|2388|2387.7|2388|2387.7|2387.7|2387.4|0
1636594300000|2021-11-11 01:31:40|2388.1|2387.8|2387.9|2387.6|2388.1|2387.8|2387.9|2387.6|2
1636594310000|2021-11-11 01:31:50|2388|2387.7|2388|2387.7|2388.1|2387.8|2387.9|2387.6|1
1636594320000|2021-11-11 01:32:00|2388.1|2387.8|2388.3|2388|2388.3|2388|2388|2387.7|3
1636594330000|2021-11-11 01:32:10|2388.4|2388.1|2388.6|2388.3|2388.6|2388.3|2388.3|2388|7
1636594340000|2021-11-11 01:32:20|2388.5|2388.2|2388.7|2388.4|2388.8|2388.5|2388.5|2388.2|5
1636594350000|2021-11-11 01:32:30|2388.6|2388.3|2388.6|2388.3|2388.8|2388.5|2388.6|2388.3|3
1636594360000|2021-11-11 01:32:40|2388.7|2388.4|2388.9|2388.6|2388.9|2388.6|2388.6|2388.3|1
1636594370000|2021-11-11 01:32:50|2388.8|2388.5|2389.2|2388.9|2389.3|2389|2388.8|2388.5|3
1636594380000|2021-11-11 01:33:00|2389.3|2389|2389.3|2389|2389.4|2389.1|2389.2|2388.9|4
1636594390000|2021-11-11 01:33:10|2389.4|2389.1|2389.1|2388.8|2389.4|2389.1|2388.9|2388.6|0
1636594400000|2021-11-11 01:33:20|2389.2|2388.9|2389|2388.7|2389.2|2388.9|2389|2388.7|2
1636594410000|2021-11-11 01:33:30|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2389|2388.7|0
1636594420000|2021-11-11 01:33:40|2389.2|2388.9|2389.1|2388.8|2389.2|2388.9|2389|2388.7|0
1636594430000|2021-11-11 01:33:50|2389.2|2388.9|2389.4|2389.1|2389.5|2389.2|2389.2|2388.9|0
1636594440000|2021-11-11 01:34:00|2389.3|2389|2389.7|2389.4|2389.8|2389.5|2389.3|2389|6
1636594450000|2021-11-11 01:34:10|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|2
1636594460000|2021-11-11 01:34:20|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|0
1636594470000|2021-11-11 01:34:30|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|4
1636594480000|2021-11-11 01:34:40|2389.8|2389.5|2390|2389.7|2390|2389.7|2389.8|2389.5|3
1636594490000|2021-11-11 01:34:50|2390.1|2389.8|2390|2389.7|2390.2|2389.9|2389.9|2389.6|4
1636594500000|2021-11-11 01:35:00|2390.1|2389.8|2390.1|2389.8|2390.3|2390|2390.1|2389.8|5
1636594510000|2021-11-11 01:35:10|2390.2|2389.9|2390.7|2390.4|2390.7|2390.4|2390.2|2389.9|9
1636594520000|2021-11-11 01:35:20|2390.8|2390.5|2390.6|2390.3|2390.8|2390.5|2390.6|2390.3|5
1636594530000|2021-11-11 01:35:30|2390.5|2390.2|2390.7|2390.4|2390.8|2390.5|2390.5|2390.2|3
1636594540000|2021-11-11 01:35:40|2390.8|2390.5|2390.7|2390.4|2390.8|2390.5|2390.5|2390.2|11
1636594550000|2021-11-11 01:35:50|2390.8|2390.5|2390.6|2390.3|2390.8|2390.5|2390.5|2390.2|1
1636594560000|2021-11-11 01:36:00|2390.5|2390.2|2390.1|2389.8|2390.6|2390.3|2390|2389.7|8
1636594570000|2021-11-11 01:36:10|2390|2389.7|2390.1|2389.8|2390.1|2389.8|2389.9|2389.6|2
1636594580000|2021-11-11 01:36:20|2390|2389.7|2390.2|2389.9|2390.2|2389.9|2390|2389.7|0
1636594590000|2021-11-11 01:36:30|2390.1|2389.8|2389.8|2389.5|2390.1|2389.8|2389.8|2389.5|1
1636594600000|2021-11-11 01:36:40|2389.9|2389.6|2389.7|2389.4|2389.9|2389.6|2389.5|2389.2|2
1636594610000|2021-11-11 01:36:50|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.6|2389.3|0
1636594620000|2021-11-11 01:37:00|2389.9|2389.6|2389.6|2389.3|2389.9|2389.6|2389.5|2389.2|1
1636594630000|2021-11-11 01:37:10|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.5|2389.2|1
1636594640000|2021-11-11 01:37:20|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|1
1636594650000|2021-11-11 01:37:30|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|4
1636594660000|2021-11-11 01:37:40|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|1
1636594670000|2021-11-11 01:37:50|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|0
1636594680000|2021-11-11 01:38:00|2389.8|2389.5|2390.4|2390.1|2390.4|2390.1|2389.8|2389.5|2
1636594690000|2021-11-11 01:38:10|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|1
1636594700000|2021-11-11 01:38:20|2390.4|2390.1|2390.4|2390.1|2390.5|2390.2|2390.4|2390.1|1
1636594710000|2021-11-11 01:38:30|2390.3|2390|2390.4|2390.1|2390.4|2390.1|2390.3|2390|0
1636594720000|2021-11-11 01:38:40|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|1
1636594730000|2021-11-11 01:38:50|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.5|2390.2|2
1636594740000|2021-11-11 01:39:00|2390.5|2390.2|2390.7|2390.4|2390.7|2390.4|2390.4|2390.1|13
1636594750000|2021-11-11 01:39:10|2390.6|2390.3|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|1
1636594760000|2021-11-11 01:39:20|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|5
1636594770000|2021-11-11 01:39:30|2390.5|2390.2|2390.4|2390.1|2390.6|2390.3|2390.4|2390.1|0
1636594780000|2021-11-11 01:39:40|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|1
1636594790000|2021-11-11 01:39:50|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|0
1636594800000|2021-11-11 01:40:00|2390.4|2390.1|2389.8|2389.5|2390.4|2390.1|2389.7|2389.4|0
1636594810000|2021-11-11 01:40:10|2389.7|2389.4|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|1
1636594820000|2021-11-11 01:40:20|2389.5|2389.2|2389.7|2389.4|2389.7|2389.4|2389.5|2389.2|1
1636594830000|2021-11-11 01:40:30|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|1
1636594840000|2021-11-11 01:40:40|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636594850000|2021-11-11 01:40:50|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|2
1636594860000|2021-11-11 01:41:00|2389.6|2389.3|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|0
1636594870000|2021-11-11 01:41:10|2389.6|2389.3|2389.5|2389.2|2389.7|2389.4|2389.5|2389.2|0
1636594880000|2021-11-11 01:41:20|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|3
1636594890000|2021-11-11 01:41:30|2389.4|2389.1|2389.4|2389.1|2389.6|2389.3|2389.3|2389|6
1636594900000|2021-11-11 01:41:40|2389.5|2389.2|2389.3|2389|2389.5|2389.2|2389.3|2389|4
1636594910000|2021-11-11 01:41:50|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|0
1636594920000|2021-11-11 01:42:00|2389.4|2389.1|2389.6|2389.3|2389.6|2389.3|2389.4|2389.1|1
1636594930000|2021-11-11 01:42:10|2389.7|2389.4|2389.5|2389.2|2389.8|2389.5|2389.5|2389.2|6
1636594940000|2021-11-11 01:42:20|2389.6|2389.3|2389.1|2388.8|2389.6|2389.3|2389|2388.7|2
1636594950000|2021-11-11 01:42:30|2389.2|2388.9|2389.3|2389|2389.3|2389|2389.1|2388.8|0
1636594960000|2021-11-11 01:42:40|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|2
1636594970000|2021-11-11 01:42:50|2389.3|2389|2389.1|2388.8|2389.3|2389|2389.1|2388.8|2
1636594980000|2021-11-11 01:43:00|2389.2|2388.9|2389.1|2388.8|2389.2|2388.9|2389|2388.7|3
1636594990000|2021-11-11 01:43:10|2389.2|2388.9|2389.4|2389.1|2389.5|2389.2|2389.1|2388.8|2
1636595000000|2021-11-11 01:43:20|2389.2|2388.9|2389|2388.7|2389.2|2388.9|2389|2388.7|1
1636595010000|2021-11-11 01:43:30|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|0
1636595020000|2021-11-11 01:43:40|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|0
1636595030000|2021-11-11 01:43:50|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|0
1636595040000|2021-11-11 01:44:00|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|0
1636595050000|2021-11-11 01:44:10|2389.3|2389|2389.3|2389|2389.3|2389|2389.2|2388.9|1
1636595060000|2021-11-11 01:44:20|2389.4|2389.1|2389.5|2389.2|2389.6|2389.3|2389.3|2389|4
1636595070000|2021-11-11 01:44:30|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|3
1636595080000|2021-11-11 01:44:40|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|0
1636595090000|2021-11-11 01:44:50|2389.4|2389.1|2389.5|2389.2|2389.6|2389.3|2389.4|2389.1|1
1636595100000|2021-11-11 01:45:00|2389.4|2389.1|2389.3|2389|2389.5|2389.2|2389.3|2389|4
1636595110000|2021-11-11 01:45:10|2389.2|2388.9|2389|2388.7|2389.2|2388.9|2388.9|2388.6|2
1636595120000|2021-11-11 01:45:20|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|0
1636595130000|2021-11-11 01:45:30|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|0
1636595140000|2021-11-11 01:45:40|2389.3|2389|2389.2|2388.9|2389.3|2389|2389.2|2388.9|0
1636595150000|2021-11-11 01:45:50|2389.3|2389|2389.6|2389.3|2389.7|2389.4|2389.3|2389|1
1636595160000|2021-11-11 01:46:00|2389.5|2389.2|2389.8|2389.5|2389.8|2389.5|2389.5|2389.2|0
1636595170000|2021-11-11 01:46:10|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|0
1636595180000|2021-11-11 01:46:20|2389.7|2389.4|2390|2389.7|2390|2389.7|2389.7|2389.4|2
1636595190000|2021-11-11 01:46:30|2390.1|2389.8|2390.4|2390.1|2390.6|2390.3|2390.1|2389.8|2
1636595200000|2021-11-11 01:46:40|2390.3|2390|2390.3|2390|2390.4|2390.1|2390.2|2389.9|4
1636595210000|2021-11-11 01:46:50|2390.2|2389.9|2390.1|2389.8|2390.3|2390|2390.1|2389.8|0
1636595220000|2021-11-11 01:47:00|2390|2389.7|2390|2389.7|2390.1|2389.8|2389.9|2389.6|2
1636595230000|2021-11-11 01:47:10|2390.1|2389.8|2390.3|2390|2390.3|2390|2390|2389.7|3
1636595240000|2021-11-11 01:47:20|2390.2|2389.9|2390.1|2389.8|2390.3|2390|2390.1|2389.8|1
1636595250000|2021-11-11 01:47:30|2390.2|2389.9|2390.1|2389.8|2390.3|2390|2390.1|2389.8|0
1636595260000|2021-11-11 01:47:40|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390.1|2389.8|0
1636595270000|2021-11-11 01:47:50|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390.1|2389.8|0
1636595280000|2021-11-11 01:48:00|2390.2|2389.9|2390.3|2390|2390.3|2390|2390.1|2389.8|1
1636595290000|2021-11-11 01:48:10|2390.2|2389.9|2390.6|2390.3|2390.6|2390.3|2390.2|2389.9|1
1636595300000|2021-11-11 01:48:20|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|0
1636595310000|2021-11-11 01:48:30|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636595320000|2021-11-11 01:48:40|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.6|2390.3|0
1636595330000|2021-11-11 01:48:50|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|0
1636595340000|2021-11-11 01:49:00|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.6|2390.3|1
1636595350000|2021-11-11 01:49:10|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636595360000|2021-11-11 01:49:20|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|3
1636595370000|2021-11-11 01:49:30|2390.8|2390.5|2390.8|2390.5|2390.9|2390.6|2390.7|2390.4|1
1636595380000|2021-11-11 01:49:40|2390.7|2390.4|2390.8|2390.5|2390.9|2390.6|2390.7|2390.4|4
1636595390000|2021-11-11 01:49:50|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636595400000|2021-11-11 01:50:00|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.8|2390.5|1
1636595410000|2021-11-11 01:50:10|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2390.9|2390.6|3
1636595420000|2021-11-11 01:50:20|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.8|2390.5|1
1636595440000|2021-11-11 01:50:40|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.7|2390.4|5
1636595450000|2021-11-11 01:50:50|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|2
1636595460000|2021-11-11 01:51:00|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|1
1636595470000|2021-11-11 01:51:10|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|9
1636595480000|2021-11-11 01:51:20|2391.1|2390.8|2390.8|2390.5|2391.1|2390.8|2390.8|2390.5|6
1636595490000|2021-11-11 01:51:30|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.8|2390.5|1
1636595500000|2021-11-11 01:51:40|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636595510000|2021-11-11 01:51:50|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|2
1636595520000|2021-11-11 01:52:00|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636595530000|2021-11-11 01:52:10|2391.1|2390.8|2391.3|2391|2391.3|2391|2391.1|2390.8|0
1636595540000|2021-11-11 01:52:20|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.2|2390.9|3
1636595560000|2021-11-11 01:52:40|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|2
1636595570000|2021-11-11 01:52:50|2391.3|2391|2391.3|2391|2391.3|2391|2391.2|2390.9|4
1636595580000|2021-11-11 01:53:00|2391.2|2390.9|2391.3|2391|2391.3|2391|2391.2|2390.9|0
1636595590000|2021-11-11 01:53:10|2391.2|2390.9|2391.3|2391|2391.3|2391|2391.1|2390.8|5
1636595600000|2021-11-11 01:53:20|||||||||1
1636595610000|2021-11-11 01:53:30|2391.2|2390.9|2391.3|2391|2391.3|2391|2391.2|2390.9|11
1636595620000|2021-11-11 01:53:40|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|4
1636595630000|2021-11-11 01:53:50|2391.5|2391.2|2392.2|2391.9|2392.3|2392|2391.5|2391.2|38
1636595640000|2021-11-11 01:54:00|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|1
1636595650000|2021-11-11 01:54:10|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2391.9|2391.6|8
1636595660000|2021-11-11 01:54:20|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|4
1636595670000|2021-11-11 01:54:30|2392|2391.7|2392|2391.7|2392|2391.7|2391.9|2391.6|3
1636595680000|2021-11-11 01:54:40|2392.1|2391.8|2392.1|2391.8|2392.3|2392|2392.1|2391.8|4
1636595690000|2021-11-11 01:54:50|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392|2391.7|5
1636595700000|2021-11-11 01:55:00|2392.2|2391.9|2392.3|2392|2392.3|2392|2392|2391.7|7
1636595710000|2021-11-11 01:55:10|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|6
1636595720000|2021-11-11 01:55:20|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|1
1636595730000|2021-11-11 01:55:30|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|1
1636595740000|2021-11-11 01:55:40|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.9|2391.6|31
1636595750000|2021-11-11 01:55:50|2392|2391.7|2392.3|2392|2392.3|2392|2391.9|2391.6|3
1636595760000|2021-11-11 01:56:00|2392.4|2392.1|2392.6|2392.3|2392.6|2392.3|2392.4|2392.1|24
1636595770000|2021-11-11 01:56:10|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|14
1636595780000|2021-11-11 01:56:20|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|5
1636595790000|2021-11-11 01:56:30|2393|2392.7|2393.2|2392.9|2393.2|2392.9|2393|2392.7|10
1636595800000|2021-11-11 01:56:40|2393|2392.7|2393|2392.7|2393|2392.7|2393|2392.7|1
1636595810000|2021-11-11 01:56:50|2393.1|2392.8|2393.1|2392.8|2393.2|2392.9|2393|2392.7|3
1636595820000|2021-11-11 01:57:00|2393.2|2392.9|2394|2393.7|2394.1|2393.8|2393.2|2392.9|29
1636595830000|2021-11-11 01:57:10|2393.9|2393.6|2394.1|2393.8|2394.2|2393.9|2393.8|2393.5|10
1636595840000|2021-11-11 01:57:20|2394.2|2393.9|2394.3|2394|2394.5|2394.2|2394.2|2393.9|5
1636595850000|2021-11-11 01:57:30|2394.2|2393.9|2394.1|2393.8|2394.3|2394|2394.1|2393.8|16
1636595860000|2021-11-11 01:57:40|2394.2|2393.9|2393.9|2393.6|2394.2|2393.9|2393.9|2393.6|4
1636595870000|2021-11-11 01:57:50|2394|2393.7|2394|2393.7|2394.1|2393.8|2393.9|2393.6|15
1636595880000|2021-11-11 01:58:00|2394.1|2393.8|2393.9|2393.6|2394.1|2393.8|2393.9|2393.6|12
1636595890000|2021-11-11 01:58:10|2394|2393.7|2394.4|2394.1|2394.4|2394.1|2393.9|2393.6|11
1636595900000|2021-11-11 01:58:20|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.4|2394.1|11
1636595910000|2021-11-11 01:58:30|2394.8|2394.5|2394.7|2394.4|2394.9|2394.6|2394.7|2394.4|12
1636595920000|2021-11-11 01:58:40|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.4|2394.1|1
1636595930000|2021-11-11 01:58:50|2394.7|2394.4|2394.5|2394.2|2394.7|2394.4|2394.4|2394.1|4
1636595940000|2021-11-11 01:59:00|2394.6|2394.3|2394.4|2394.1|2394.9|2394.6|2394.4|2394.1|3
1636595950000|2021-11-11 01:59:10|2394.5|2394.2|2394.5|2394.2|2394.6|2394.3|2394.4|2394.1|1
1636595960000|2021-11-11 01:59:20|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.3|2394|1
1636595970000|2021-11-11 01:59:30|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.4|2394.1|10
1636595980000|2021-11-11 01:59:40|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|17
1636595990000|2021-11-11 01:59:50|2394.6|2394.3|2394.7|2394.4|2394.8|2394.5|2394.6|2394.3|0
1636596000000|2021-11-11 02:00:00|2394.8|2394.5|2394.8|2394.5|2395.1|2394.8|2394.6|2394.3|32
1636596010000|2021-11-11 02:00:10|2394.7|2394.4|2394.7|2394.4|2394.9|2394.6|2394.6|2394.3|3
1636596020000|2021-11-11 02:00:20|2394.9|2394.6|2394.7|2394.4|2394.9|2394.6|2394.7|2394.4|5
1636596030000|2021-11-11 02:00:30|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|1
1636596040000|2021-11-11 02:00:40|2394.4|2394.1|2394.5|2394.2|2394.7|2394.4|2394.4|2394.1|4
1636596050000|2021-11-11 02:00:50|2394.6|2394.3|2394.8|2394.5|2394.9|2394.6|2394.6|2394.3|1
1636596060000|2021-11-11 02:01:00|2394.7|2394.4|2395.2|2394.9|2395.2|2394.9|2394.7|2394.4|7
1636596070000|2021-11-11 02:01:10|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|15
1636596080000|2021-11-11 02:01:20|2395.4|2395.1|2395.3|2395|2395.4|2395.1|2395.2|2394.9|25
1636596090000|2021-11-11 02:01:30|2395.2|2394.9|2395|2394.7|2395.3|2395|2394.8|2394.5|3
1636596100000|2021-11-11 02:01:40|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2395|2394.7|6
1636596110000|2021-11-11 02:01:50|2395.2|2394.9|2395.4|2395.1|2395.4|2395.1|2395.2|2394.9|1
1636596120000|2021-11-11 02:02:00|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.3|2395|1
1636596130000|2021-11-11 02:02:10|2395.3|2395|2395.5|2395.2|2395.5|2395.2|2395.3|2395|2
1636596140000|2021-11-11 02:02:20|2395.4|2395.1|2395.6|2395.3|2395.9|2395.6|2395.4|2395.1|17
1636596150000|2021-11-11 02:02:30|2395.5|2395.2|2395.4|2395.1|2395.6|2395.3|2395.4|2395.1|1
1636596160000|2021-11-11 02:02:40|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.1|2394.8|17
1636596170000|2021-11-11 02:02:50|2395.5|2395.2|2395.4|2395.1|2395.6|2395.3|2395.3|2395|6
1636596180000|2021-11-11 02:03:00|2395.5|2395.2|2395.5|2395.2|2395.6|2395.3|2395.4|2395.1|9
1636596190000|2021-11-11 02:03:10|2395.4|2395.1|2395.2|2394.9|2395.5|2395.2|2395.2|2394.9|5
1636596200000|2021-11-11 02:03:20|2395.3|2395|2395.6|2395.3|2395.7|2395.4|2395.2|2394.9|18
1636596210000|2021-11-11 02:03:30|2395.7|2395.4|2395.7|2395.4|2395.8|2395.5|2395.6|2395.3|15
1636596220000|2021-11-11 02:03:40|2395.6|2395.3|2395.4|2395.1|2395.6|2395.3|2395.4|2395.1|0
1636596230000|2021-11-11 02:03:50|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.4|2395.1|2
1636596240000|2021-11-11 02:04:00|2395.7|2395.4|2395.6|2395.3|2395.8|2395.5|2395.6|2395.3|1
1636596250000|2021-11-11 02:04:10|2395.7|2395.4|2395.6|2395.3|2395.8|2395.5|2395.6|2395.3|2
1636596260000|2021-11-11 02:04:20|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.6|2395.3|1
1636596270000|2021-11-11 02:04:30|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|2
1636596280000|2021-11-11 02:04:40|2395.9|2395.6|2395.8|2395.5|2395.9|2395.6|2395.8|2395.5|1
1636596290000|2021-11-11 02:04:50|2395.9|2395.6|2396.1|2395.8|2396.1|2395.8|2395.9|2395.6|5
1636596300000|2021-11-11 02:05:00|2396.2|2395.9|2396.4|2396.1|2396.4|2396.1|2396.2|2395.9|11
1636596310000|2021-11-11 02:05:10|2396.3|2396|2396.7|2396.4|2396.7|2396.4|2396.3|2396|35
1636596320000|2021-11-11 02:05:20|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|6
1636596330000|2021-11-11 02:05:30|2396.8|2396.5|2396.6|2396.3|2396.8|2396.5|2396.5|2396.2|9
1636596340000|2021-11-11 02:05:40|2396.7|2396.4|2396.6|2396.3|2396.8|2396.5|2396.6|2396.3|3
1636596350000|2021-11-11 02:05:50|2396.7|2396.4|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|6
1636596360000|2021-11-11 02:06:00|2396.8|2396.5|2396.8|2396.5|2397|2396.7|2396.7|2396.4|13
1636596370000|2021-11-11 02:06:10|2396.9|2396.6|2396.7|2396.4|2396.9|2396.6|2396.7|2396.4|1
1636596380000|2021-11-11 02:06:20|2396.8|2396.5|2396.6|2396.3|2396.8|2396.5|2396.5|2396.2|7
1636596390000|2021-11-11 02:06:30|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|0
1636596400000|2021-11-11 02:06:40|2396.5|2396.2|2396.7|2396.4|2396.7|2396.4|2396.5|2396.2|1
1636596410000|2021-11-11 02:06:50|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.7|2396.4|0
1636596420000|2021-11-11 02:07:00|2396.8|2396.5|2396.9|2396.6|2397|2396.7|2396.8|2396.5|6
1636596430000|2021-11-11 02:07:10|2396.8|2396.5|2397|2396.7|2397|2396.7|2396.8|2396.5|0
1636596440000|2021-11-11 02:07:20|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2396.9|2396.6|12
1636596450000|2021-11-11 02:07:30|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2397|2396.7|2
1636596460000|2021-11-11 02:07:40|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2397|2396.7|2
1636596470000|2021-11-11 02:07:50|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.9|2396.6|0
1636596480000|2021-11-11 02:08:00|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|7
1636596490000|2021-11-11 02:08:10|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|0
1636596500000|2021-11-11 02:08:20|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|3
1636596510000|2021-11-11 02:08:30|2396.8|2396.5|2396.7|2396.4|2396.9|2396.6|2396.7|2396.4|3
1636596520000|2021-11-11 02:08:40|2396.8|2396.5|2396.6|2396.3|2396.8|2396.5|2396.5|2396.2|1
1636596530000|2021-11-11 02:08:50|2396.5|2396.2|2396.4|2396.1|2396.6|2396.3|2396.4|2396.1|3
1636596540000|2021-11-11 02:09:00|2396.3|2396|2396.6|2396.3|2396.7|2396.4|2396.3|2396|5
1636596550000|2021-11-11 02:09:10|2396.5|2396.2|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|2
1636596560000|2021-11-11 02:09:20|2396.5|2396.2|2396.9|2396.6|2396.9|2396.6|2396.5|2396.2|8
1636596570000|2021-11-11 02:09:30|2396.8|2396.5|2396.9|2396.6|2397|2396.7|2396.8|2396.5|12
1636596580000|2021-11-11 02:09:40|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|10
1636596590000|2021-11-11 02:09:50|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|2
1636596600000|2021-11-11 02:10:00|2397.1|2396.8|2397|2396.7|2397.2|2396.9|2397|2396.7|20
1636596610000|2021-11-11 02:10:10|2397.1|2396.8|2396.9|2396.6|2397.1|2396.8|2396.9|2396.6|9
1636596620000|2021-11-11 02:10:20|2396.8|2396.5|2396.5|2396.2|2396.8|2396.5|2396.4|2396.1|2
1636596630000|2021-11-11 02:10:30|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.3|2396|4
1636596640000|2021-11-11 02:10:40|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|3
1636596650000|2021-11-11 02:10:50|2396.2|2395.9|2396.6|2396.3|2396.6|2396.3|2396.2|2395.9|8
1636596660000|2021-11-11 02:11:00|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1636596670000|2021-11-11 02:11:10|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|0
1636596680000|2021-11-11 02:11:20|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|4
1636596690000|2021-11-11 02:11:30|||||||||1
1636596700000|2021-11-11 02:11:40|2396.6|2396.3|2396.6|2396.3|2396.7|2396.4|2396.6|2396.3|0
1636596710000|2021-11-11 02:11:50|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.5|2396.2|2
1636596720000|2021-11-11 02:12:00|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|2
1636596730000|2021-11-11 02:12:10|2396.6|2396.3|2396.6|2396.3|2396.7|2396.4|2396.6|2396.3|0
1636596750000|2021-11-11 02:12:30|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.6|2396.3|0
1636596760000|2021-11-11 02:12:40|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1636596770000|2021-11-11 02:12:50|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|0
1636596780000|2021-11-11 02:13:00|2396.5|2396.2|2396.3|2396|2396.5|2396.2|2396.2|2395.9|16
1636596790000|2021-11-11 02:13:10|2396.2|2395.9|2396.2|2395.9|2396.3|2396|2396.1|2395.8|3
1636596800000|2021-11-11 02:13:20|2396|2395.7|2396|2395.7|2396|2395.7|2395.9|2395.6|3
1636596810000|2021-11-11 02:13:30|2395.9|2395.6|2396.1|2395.8|2396.1|2395.8|2395.9|2395.6|1
1636596820000|2021-11-11 02:13:40|2396|2395.7|2396|2395.7|2396.1|2395.8|2395.9|2395.6|0
1636596830000|2021-11-11 02:13:50|2395.8|2395.5|2395.7|2395.4|2395.8|2395.5|2395.6|2395.3|17
1636596840000|2021-11-11 02:14:00|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|0
1636596850000|2021-11-11 02:14:10|2395.9|2395.6|2395.8|2395.5|2395.9|2395.6|2395.8|2395.5|4
1636596860000|2021-11-11 02:14:20|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|0
1636596870000|2021-11-11 02:14:30|2395.6|2395.3|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|5
1636596880000|2021-11-11 02:14:40|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|1
1636596890000|2021-11-11 02:14:50|2395.8|2395.5|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|1
1636596900000|2021-11-11 02:15:00|2395.8|2395.5|2395.6|2395.3|2395.8|2395.5|2395.6|2395.3|0
1636596910000|2021-11-11 02:15:10|2395.5|2395.2|2395.2|2394.9|2395.5|2395.2|2395.2|2394.9|16
1636596920000|2021-11-11 02:15:20|2395.1|2394.8|2395.3|2395|2395.4|2395.1|2395.1|2394.8|3
1636596930000|2021-11-11 02:15:30|2395|2394.7|2395|2394.7|2395|2394.7|2394.9|2394.6|14
1636596940000|2021-11-11 02:15:40|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395|2394.7|24
1636596950000|2021-11-11 02:15:50|2395.1|2394.8|2394.8|2394.5|2395.1|2394.8|2394.8|2394.5|15
1636596960000|2021-11-11 02:16:00|2395|2394.7|2395.1|2394.8|2395.2|2394.9|2395|2394.7|6
1636596970000|2021-11-11 02:16:10|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2395|2394.7|0
1636596980000|2021-11-11 02:16:20|2395.2|2394.9|2395.1|2394.8|2395.3|2395|2395.1|2394.8|0
1636596990000|2021-11-11 02:16:30|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|0
1636597010000|2021-11-11 02:16:50|2395|2394.7|2395|2394.7|2395.1|2394.8|2395|2394.7|1
1636597020000|2021-11-11 02:17:00|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|1
1636597030000|2021-11-11 02:17:10|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|0
1636597040000|2021-11-11 02:17:20|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2395|2394.7|0
1636597050000|2021-11-11 02:17:30|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2395|2394.7|1
1636597070000|2021-11-11 02:17:50|2395.2|2394.9|2395.4|2395.1|2395.4|2395.1|2395.2|2394.9|2
1636597080000|2021-11-11 02:18:00|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|2
1636597090000|2021-11-11 02:18:10|2395.7|2395.4|2395.6|2395.3|2395.8|2395.5|2395.6|2395.3|2
1636597100000|2021-11-11 02:18:20|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|0
1636597110000|2021-11-11 02:18:30|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|1
1636597120000|2021-11-11 02:18:40|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.3|2395|1
1636597130000|2021-11-11 02:18:50|2395.5|2395.2|2395.4|2395.1|2395.6|2395.3|2395.4|2395.1|0
1636597140000|2021-11-11 02:19:00|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|2
1636597150000|2021-11-11 02:19:10|2395.5|2395.2|2395.6|2395.3|2395.7|2395.4|2395.5|2395.2|0
1636597160000|2021-11-11 02:19:20|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.6|2395.3|1
1636597170000|2021-11-11 02:19:30|2395.8|2395.5|2395.7|2395.4|2395.8|2395.5|2395.7|2395.4|0
1636597180000|2021-11-11 02:19:40|2395.6|2395.3|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|0
1636597190000|2021-11-11 02:19:50|2395.7|2395.4|2395.7|2395.4|2395.8|2395.5|2395.7|2395.4|0
1636597200000|2021-11-11 02:20:00|2395.8|2395.5|2395.6|2395.3|2395.8|2395.5|2395.5|2395.2|3
1636597210000|2021-11-11 02:20:10|2395.5|2395.2|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|0
1636597220000|2021-11-11 02:20:20|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|1
1636597230000|2021-11-11 02:20:30|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|0
1636597240000|2021-11-11 02:20:40|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|0
1636597250000|2021-11-11 02:20:50|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|1
1636597260000|2021-11-11 02:21:00|2395.6|2395.3|2395.5|2395.2|2395.6|2395.3|2395.4|2395.1|0
1636597270000|2021-11-11 02:21:10|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.4|2395.1|1
1636597280000|2021-11-11 02:21:20|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|1
1636597290000|2021-11-11 02:21:30|||||||||1
1636597300000|2021-11-11 02:21:40|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|0
1636597310000|2021-11-11 02:21:50|2395.4|2395.1|2395.3|2395|2395.4|2395.1|2395.3|2395|0
1636597320000|2021-11-11 02:22:00|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|2
1636597340000|2021-11-11 02:22:20|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|1
1636597350000|2021-11-11 02:22:30|2394.9|2394.6|2395.1|2394.8|2395.1|2394.8|2394.9|2394.6|18
1636597380000|2021-11-11 02:23:00|2395|2394.7|2395.4|2395.1|2395.4|2395.1|2394.9|2394.6|12
1636597390000|2021-11-11 02:23:10|2395.3|2395|2395.5|2395.2|2395.5|2395.2|2395.3|2395|3
1636597400000|2021-11-11 02:23:20|2395.6|2395.3|2395.8|2395.5|2395.8|2395.5|2395.6|2395.3|1
1636597410000|2021-11-11 02:23:30|2395.9|2395.6|2395.8|2395.5|2395.9|2395.6|2395.8|2395.5|0
1636597420000|2021-11-11 02:23:40|2396|2395.7|2396|2395.7|2396|2395.7|2396|2395.7|6
1636597430000|2021-11-11 02:23:50|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2396|2395.7|2
1636597440000|2021-11-11 02:24:00|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|1
1636597450000|2021-11-11 02:24:10|2396|2395.7|2396.1|2395.8|2396.1|2395.8|2396|2395.7|2
1636597460000|2021-11-11 02:24:20|2396.2|2395.9|2396.1|2395.8|2396.2|2395.9|2396.1|2395.8|2
1636597470000|2021-11-11 02:24:30|2396|2395.7|2396|2395.7|2396.1|2395.8|2396|2395.7|0
1636597480000|2021-11-11 02:24:40|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|0
1636597490000|2021-11-11 02:24:50|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|1
1636597510000|2021-11-11 02:25:10|2395.7|2395.4|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|1
1636597520000|2021-11-11 02:25:20|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.3|2395|2
1636597530000|2021-11-11 02:25:30|2395.3|2395|2395.2|2394.9|2395.3|2395|2395.2|2394.9|2
1636597540000|2021-11-11 02:25:40|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|5
1636597550000|2021-11-11 02:25:50|2395.2|2394.9|2395.3|2395|2395.3|2395|2395.2|2394.9|1
1636597560000|2021-11-11 02:26:00|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|2
1636597570000|2021-11-11 02:26:10|2395.3|2395|2395.2|2394.9|2395.3|2395|2395.2|2394.9|1
1636597580000|2021-11-11 02:26:20|2395.3|2395|2395.3|2395|2395.3|2395|2395.2|2394.9|0
1636597590000|2021-11-11 02:26:30|2395.2|2394.9|2395.3|2395|2395.3|2395|2395.2|2394.9|0
1636597600000|2021-11-11 02:26:40|2395.2|2394.9|2395.3|2395|2395.3|2395|2395.2|2394.9|0
1636597640000|2021-11-11 02:27:20|||||||||3
1636597660000|2021-11-11 02:27:40|2395.2|2394.9|2395.5|2395.2|2395.5|2395.2|2395.2|2394.9|4
1636597670000|2021-11-11 02:27:50|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|0
1636597680000|2021-11-11 02:28:00|2395.5|2395.2|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|4
1636597690000|2021-11-11 02:28:10|2395.6|2395.3|2395.5|2395.2|2395.6|2395.3|2395.4|2395.1|2
1636597700000|2021-11-11 02:28:20|2395.4|2395.1|2395.3|2395|2395.4|2395.1|2395.2|2394.9|4
1636597710000|2021-11-11 02:28:30|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|3
1636597720000|2021-11-11 02:28:40|2395.3|2395|2395.3|2395|2395.3|2395|2395.2|2394.9|1
1636597730000|2021-11-11 02:28:50|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|3
1636597740000|2021-11-11 02:29:00|2395|2394.7|2395|2394.7|2395.1|2394.8|2395|2394.7|0
1636597750000|2021-11-11 02:29:10|2395.1|2394.8|2394.8|2394.5|2395.1|2394.8|2394.8|2394.5|4
1636597760000|2021-11-11 02:29:20|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|0
1636597770000|2021-11-11 02:29:30|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|5
1636597780000|2021-11-11 02:29:40|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.6|2394.3|5
1636597790000|2021-11-11 02:29:50|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|0
1636597800000|2021-11-11 02:30:00|2394.5|2394.2|2394.6|2394.3|2394.8|2394.5|2394.5|2394.2|0
1636597810000|2021-11-11 02:30:10|2394.7|2394.4|2395|2394.7|2395|2394.7|2394.7|2394.4|8
1636597820000|2021-11-11 02:30:20|2395.1|2394.8|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|11
1636597830000|2021-11-11 02:30:30|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|0
1636597840000|2021-11-11 02:30:40|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.8|2394.5|0
1636597850000|2021-11-11 02:30:50|2394.9|2394.6|2394.8|2394.5|2395|2394.7|2394.7|2394.4|0
1636597860000|2021-11-11 02:31:00|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.6|2394.3|1
1636597870000|2021-11-11 02:31:10|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.6|2394.3|0
1636597880000|2021-11-11 02:31:20|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.6|2394.3|0
1636597890000|2021-11-11 02:31:30|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|7
1636597900000|2021-11-11 02:31:40|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636597910000|2021-11-11 02:31:50|2394.7|2394.4|2394.9|2394.6|2394.9|2394.6|2394.7|2394.4|3
1636597920000|2021-11-11 02:32:00|2395|2394.7|2395|2394.7|2395.1|2394.8|2395|2394.7|2
1636597930000|2021-11-11 02:32:10|2395.1|2394.8|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|12
1636597940000|2021-11-11 02:32:20|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|10
1636597950000|2021-11-11 02:32:30|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|4
1636597970000|2021-11-11 02:32:50|2394.5|2394.2|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|0
1636597980000|2021-11-11 02:33:00|2394.7|2394.4|2394.6|2394.3|2394.8|2394.5|2394.6|2394.3|2
1636597990000|2021-11-11 02:33:10|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|0
1636598000000|2021-11-11 02:33:20|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636598010000|2021-11-11 02:33:30|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636598020000|2021-11-11 02:33:40|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.6|2394.3|8
1636598030000|2021-11-11 02:33:50|2394.6|2394.3|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|2
1636598040000|2021-11-11 02:34:00|2394.6|2394.3|2394.2|2393.9|2394.6|2394.3|2394.2|2393.9|3
1636598050000|2021-11-11 02:34:10|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2394|2393.7|11
1636598070000|2021-11-11 02:34:30|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|7
1636598080000|2021-11-11 02:34:40|2393.9|2393.6|2394|2393.7|2394.1|2393.8|2393.9|2393.6|2
1636598090000|2021-11-11 02:34:50|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2394|2393.7|3
1636598100000|2021-11-11 02:35:00|2394.1|2393.8|2394.2|2393.9|2394.2|2393.9|2394.1|2393.8|3
1636598110000|2021-11-11 02:35:10|2394.3|2394|2394.4|2394.1|2394.4|2394.1|2394.2|2393.9|1
1636598120000|2021-11-11 02:35:20|2394.3|2394|2394.2|2393.9|2394.3|2394|2394.2|2393.9|0
1636598130000|2021-11-11 02:35:30|2394.3|2394|2394.2|2393.9|2394.3|2394|2394.2|2393.9|0
1636598140000|2021-11-11 02:35:40|2394.1|2393.8|2394.3|2394|2394.3|2394|2394.1|2393.8|2
1636598150000|2021-11-11 02:35:50|2394.2|2393.9|2394.2|2393.9|2394.3|2394|2394.1|2393.8|0
1636598160000|2021-11-11 02:36:00|2394.1|2393.8|2394|2393.7|2394.2|2393.9|2394|2393.7|0
1636598170000|2021-11-11 02:36:10|2394.1|2393.8|2393.9|2393.6|2394.1|2393.8|2393.9|2393.6|0
1636598180000|2021-11-11 02:36:20|2394|2393.7|2394|2393.7|2394|2393.7|2393.9|2393.6|0
1636598190000|2021-11-11 02:36:30|2394.1|2393.8|2394.2|2393.9|2394.2|2393.9|2394.1|2393.8|7
1636598200000|2021-11-11 02:36:40|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2394|2393.7|0
1636598210000|2021-11-11 02:36:50|2394.1|2393.8|2394|2393.7|2394.2|2393.9|2394|2393.7|3
1636598220000|2021-11-11 02:37:00|2394.1|2393.8|2394.4|2394.1|2394.4|2394.1|2394.1|2393.8|3
1636598230000|2021-11-11 02:37:10|2394.3|2394|2394.2|2393.9|2394.3|2394|2394.2|2393.9|2
1636598240000|2021-11-11 02:37:20|2394.1|2393.8|2394.1|2393.8|2394.2|2393.9|2394.1|2393.8|0
1636598250000|2021-11-11 02:37:30|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.1|2393.8|0
1636598270000|2021-11-11 02:37:50|2394.3|2394|2394.4|2394.1|2394.4|2394.1|2394.3|2394|2
1636598280000|2021-11-11 02:38:00|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.2|2393.9|1
1636598290000|2021-11-11 02:38:10|2394.3|2394|2394.2|2393.9|2394.4|2394.1|2394.2|2393.9|0
1636598300000|2021-11-11 02:38:20|2394.3|2394|2394.2|2393.9|2394.3|2394|2394.2|2393.9|0
1636598310000|2021-11-11 02:38:30|2394.3|2394|2394.4|2394.1|2394.4|2394.1|2394.2|2393.9|0
1636598320000|2021-11-11 02:38:40|2394.5|2394.2|2394.2|2393.9|2394.5|2394.2|2394|2393.7|0
1636598330000|2021-11-11 02:38:50|2394.1|2393.8|2394.7|2394.4|2394.7|2394.4|2394.1|2393.8|1
1636598340000|2021-11-11 02:39:00|2394.6|2394.3|2394.8|2394.5|2395|2394.7|2394.6|2394.3|1
1636598350000|2021-11-11 02:39:10|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.8|2394.5|2
1636598360000|2021-11-11 02:39:20|2394.8|2394.5|2394.9|2394.6|2395|2394.7|2394.8|2394.5|0
1636598370000|2021-11-11 02:39:30|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|6
1636598380000|2021-11-11 02:39:40|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636598390000|2021-11-11 02:39:50|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2
1636598400000|2021-11-11 02:40:00|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|3
1636598410000|2021-11-11 02:40:10|2395|2394.7|2395|2394.7|2395|2394.7|2394.9|2394.6|5
1636598420000|2021-11-11 02:40:20|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.9|2394.6|0
1636598440000|2021-11-11 02:40:40|2395|2394.7|2395|2394.7|2395|2394.7|2394.9|2394.6|0
1636598460000|2021-11-11 02:41:00|2394.9|2394.6|2394.6|2394.3|2394.9|2394.6|2394.5|2394.2|3
1636598470000|2021-11-11 02:41:10|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|0
1636598480000|2021-11-11 02:41:20|2394.6|2394.3|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|1
1636598490000|2021-11-11 02:41:30|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|10
1636598500000|2021-11-11 02:41:40|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|0
1636598510000|2021-11-11 02:41:50|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.7|2394.4|13
1636598520000|2021-11-11 02:42:00|2394.8|2394.5|2395|2394.7|2395|2394.7|2394.8|2394.5|3
1636598530000|2021-11-11 02:42:10|2395.1|2394.8|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|11
1636598540000|2021-11-11 02:42:20|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|2
1636598550000|2021-11-11 02:42:30|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.9|2394.6|0
1636598560000|2021-11-11 02:42:40|2395|2394.7|2394.8|2394.5|2395|2394.7|2394.8|2394.5|0
1636598570000|2021-11-11 02:42:50|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|0
1636598580000|2021-11-11 02:43:00|2394.8|2394.5|2395|2394.7|2395|2394.7|2394.8|2394.5|4
1636598590000|2021-11-11 02:43:10|2394.9|2394.6|2394.7|2394.4|2394.9|2394.6|2394.7|2394.4|1
1636598600000|2021-11-11 02:43:20|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.3|2394|21
1636598610000|2021-11-11 02:43:30|2394.3|2394|2394.3|2394|2394.4|2394.1|2394.3|2394|0
1636598620000|2021-11-11 02:43:40|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|0
1636598630000|2021-11-11 02:43:50|2394.4|2394.1|2394.2|2393.9|2394.4|2394.1|2394.2|2393.9|0
1636598640000|2021-11-11 02:44:00|2394.1|2393.8|2394|2393.7|2394.2|2393.9|2394|2393.7|2
1636598650000|2021-11-11 02:44:10|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|3
1636598660000|2021-11-11 02:44:20|2394.3|2394|2394.2|2393.9|2394.3|2394|2394.2|2393.9|0
1636598670000|2021-11-11 02:44:30|2394.1|2393.8|2394.1|2393.8|2394.2|2393.9|2394|2393.7|0
1636598690000|2021-11-11 02:44:50|2394|2393.7|2394.1|2393.8|2394.1|2393.8|2394|2393.7|0
1636598700000|2021-11-11 02:45:00|2394|2393.7|2394.2|2393.9|2394.2|2393.9|2394|2393.7|2
1636598710000|2021-11-11 02:45:10|2394.1|2393.8|2394|2393.7|2394.2|2393.9|2394|2393.7|3
1636598720000|2021-11-11 02:45:20|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.7|2393.4|1
1636598730000|2021-11-11 02:45:30|2393.7|2393.4|2393.4|2393.1|2393.7|2393.4|2393.4|2393.1|3
1636598740000|2021-11-11 02:45:40|2393.5|2393.2|2393.5|2393.2|2393.6|2393.3|2393.5|2393.2|7
1636598750000|2021-11-11 02:45:50|2393.4|2393.1|2393.5|2393.2|2393.6|2393.3|2393.4|2393.1|3
1636598760000|2021-11-11 02:46:00|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|1
1636598770000|2021-11-11 02:46:10|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|2393.4|2393.1|0
1636598780000|2021-11-11 02:46:20|2393.4|2393.1|2393.4|2393.1|2393.5|2393.2|2393.4|2393.1|1
1636598790000|2021-11-11 02:46:30|2393.3|2393|2393.3|2393|2393.4|2393.1|2393.3|2393|0
1636598800000|2021-11-11 02:46:40|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|0
1636598810000|2021-11-11 02:46:50|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393|2392.7|3
1636598820000|2021-11-11 02:47:00|2393|2392.7|2393.2|2392.9|2393.2|2392.9|2393|2392.7|4
1636598830000|2021-11-11 02:47:10|2393.1|2392.8|2393.1|2392.8|2393.2|2392.9|2393.1|2392.8|0
1636598840000|2021-11-11 02:47:20|2393.2|2392.9|2392.9|2392.6|2393.2|2392.9|2392.8|2392.5|26
1636598850000|2021-11-11 02:47:30|2392.8|2392.5|2392.9|2392.6|2392.9|2392.6|2392.8|2392.5|2
1636598860000|2021-11-11 02:47:40|2393|2392.7|2393|2392.7|2393|2392.7|2392.9|2392.6|6
1636598870000|2021-11-11 02:47:50|2392.9|2392.6|2392.9|2392.6|2393|2392.7|2392.9|2392.6|1
1636598880000|2021-11-11 02:48:00|2392.8|2392.5|2392.7|2392.4|2392.8|2392.5|2392.7|2392.4|2
1636598890000|2021-11-11 02:48:10|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|1
1636598900000|2021-11-11 02:48:20|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.3|2392|9
1636598910000|2021-11-11 02:48:30|2392.5|2392.2|2392.6|2392.3|2392.7|2392.4|2392.5|2392.2|4
1636598920000|2021-11-11 02:48:40|2392.4|2392.1|2392.5|2392.2|2392.6|2392.3|2392.4|2392.1|3
1636598930000|2021-11-11 02:48:50|2392.6|2392.3|2392.4|2392.1|2392.6|2392.3|2392.4|2392.1|3
1636598940000|2021-11-11 02:49:00|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|0
1636598950000|2021-11-11 02:49:10|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636598960000|2021-11-11 02:49:20|2392.4|2392.1|2392.2|2391.9|2392.4|2392.1|2392.2|2391.9|2
1636598970000|2021-11-11 02:49:30|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.2|2391.9|4
1636598980000|2021-11-11 02:49:40|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|1
1636598990000|2021-11-11 02:49:50|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|0
1636599000000|2021-11-11 02:50:00|2392.1|2391.8|2392.3|2392|2392.4|2392.1|2392.1|2391.8|2
1636599010000|2021-11-11 02:50:10|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.3|2392|0
1636599020000|2021-11-11 02:50:20|2392.3|2392|2392.4|2392.1|2392.4|2392.1|2392.3|2392|4
1636599030000|2021-11-11 02:50:30|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636599040000|2021-11-11 02:50:40|2392.4|2392.1|2392.2|2391.9|2392.4|2392.1|2392.2|2391.9|2
1636599050000|2021-11-11 02:50:50|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|1
1636599060000|2021-11-11 02:51:00|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|1
1636599070000|2021-11-11 02:51:10|2392|2391.7|2392.2|2391.9|2392.2|2391.9|2392|2391.7|2
1636599080000|2021-11-11 02:51:20|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636599090000|2021-11-11 02:51:30|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|4
1636599100000|2021-11-11 02:51:40|2392|2391.7|2392|2391.7|2392.2|2391.9|2392|2391.7|6
1636599110000|2021-11-11 02:51:50|2392.1|2391.8|2392|2391.7|2392.2|2391.9|2392|2391.7|2
1636599120000|2021-11-11 02:52:00|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|1
1636599130000|2021-11-11 02:52:10|2392.1|2391.8|2392.3|2392|2392.3|2392|2392.1|2391.8|0
1636599140000|2021-11-11 02:52:20|2392.2|2391.9|2392.4|2392.1|2392.4|2392.1|2392.2|2391.9|0
1636599150000|2021-11-11 02:52:30|2392.3|2392|2392.4|2392.1|2392.6|2392.3|2392.3|2392|0
1636599160000|2021-11-11 02:52:40|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636599170000|2021-11-11 02:52:50|2392.7|2392.4|2392.5|2392.2|2392.7|2392.4|2392.5|2392.2|4
1636599180000|2021-11-11 02:53:00|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636599190000|2021-11-11 02:53:10|2392.4|2392.1|2392.3|2392|2392.5|2392.2|2392.3|2392|3
1636599200000|2021-11-11 02:53:20|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|7
1636599210000|2021-11-11 02:53:30|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636599220000|2021-11-11 02:53:40|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392|2391.7|1
1636599230000|2021-11-11 02:53:50|2392.5|2392.2|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|4
1636599240000|2021-11-11 02:54:00|2392.5|2392.2|2392.9|2392.6|2392.9|2392.6|2392.5|2392.2|0
1636599250000|2021-11-11 02:54:10|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|0
1636599260000|2021-11-11 02:54:20|2392.9|2392.6|2392.8|2392.5|2392.9|2392.6|2392.8|2392.5|1
1636599270000|2021-11-11 02:54:30|2392.7|2392.4|2392.9|2392.6|2392.9|2392.6|2392.7|2392.4|0
1636599280000|2021-11-11 02:54:40|2392.8|2392.5|2392.8|2392.5|2392.9|2392.6|2392.8|2392.5|0
1636599290000|2021-11-11 02:54:50|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|0
1636599300000|2021-11-11 02:55:00|2392.7|2392.4|2392.1|2391.8|2392.7|2392.4|2392.1|2391.8|24
1636599310000|2021-11-11 02:55:10|2392|2391.7|2391.9|2391.6|2392.1|2391.8|2391.9|2391.6|13
1636599320000|2021-11-11 02:55:20|2391.8|2391.5|2392|2391.7|2392|2391.7|2391.7|2391.4|13
1636599330000|2021-11-11 02:55:30|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636599340000|2021-11-11 02:55:40|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|0
1636599350000|2021-11-11 02:55:50|2392|2391.7|2391.8|2391.5|2392|2391.7|2391.8|2391.5|2
1636599360000|2021-11-11 02:56:00|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|6
1636599370000|2021-11-11 02:56:10|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|0
1636599380000|2021-11-11 02:56:20|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|0
1636599390000|2021-11-11 02:56:30|2391.7|2391.4|2391.7|2391.4|2391.8|2391.5|2391.7|2391.4|0
1636599400000|2021-11-11 02:56:40|2391.8|2391.5|2391.6|2391.3|2391.8|2391.5|2391.6|2391.3|5
1636599410000|2021-11-11 02:56:50|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|5
1636599420000|2021-11-11 02:57:00|2391.5|2391.2|2391.7|2391.4|2391.7|2391.4|2391.4|2391.1|4
1636599430000|2021-11-11 02:57:10|2391.6|2391.3|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|5
1636599440000|2021-11-11 02:57:20|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2
1636599450000|2021-11-11 02:57:30|2391.3|2391|2391.4|2391.1|2391.4|2391.1|2391.3|2391|2
1636599460000|2021-11-11 02:57:40|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.1|2390.8|0
1636599480000|2021-11-11 02:58:00|||||||||2
1636599490000|2021-11-11 02:58:10|2391.3|2391|2391.4|2391.1|2391.4|2391.1|2391.2|2390.9|2
1636599500000|2021-11-11 02:58:20|2391.5|2391.2|2391.4|2391.1|2391.5|2391.2|2391.4|2391.1|0
1636599510000|2021-11-11 02:58:30|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|2391.4|2391.1|0
1636599520000|2021-11-11 02:58:40|2391.6|2391.3|2391.7|2391.4|2391.7|2391.4|2391.6|2391.3|0
1636599530000|2021-11-11 02:58:50|2391.8|2391.5|2391.8|2391.5|2391.9|2391.6|2391.7|2391.4|1
1636599540000|2021-11-11 02:59:00|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636599550000|2021-11-11 02:59:10|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|2
1636599560000|2021-11-11 02:59:20|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|0
1636599570000|2021-11-11 02:59:30|2391.8|2391.5|2392|2391.7|2392|2391.7|2391.7|2391.4|1
1636599580000|2021-11-11 02:59:40|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|0
1636599590000|2021-11-11 02:59:50|2391.8|2391.5|2391.9|2391.6|2391.9|2391.6|2391.7|2391.4|1
1636599600000|2021-11-11 03:00:00|2391.8|2391.5|2391.8|2391.5|2391.9|2391.6|2391.7|2391.4|0
1636599610000|2021-11-11 03:00:10|2392|2391.7|2391.7|2391.4|2392|2391.7|2391.7|2391.4|1
1636599630000|2021-11-11 03:00:30|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|0
1636599640000|2021-11-11 03:00:40|2391.7|2391.4|2391.7|2391.4|2391.8|2391.5|2391.7|2391.4|0
1636599650000|2021-11-11 03:00:50|2391.6|2391.3|2391.7|2391.4|2391.7|2391.4|2391.6|2391.3|0
1636599660000|2021-11-11 03:01:00|2391.6|2391.3|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|1
1636599670000|2021-11-11 03:01:10|2391.7|2391.4|2391.5|2391.2|2391.7|2391.4|2391.5|2391.2|0
1636599680000|2021-11-11 03:01:20|||||||||1
1636599690000|2021-11-11 03:01:30|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.3|2391|0
1636599700000|2021-11-11 03:01:40|2391.3|2391|2391.1|2390.8|2391.4|2391.1|2391.1|2390.8|2
1636599710000|2021-11-11 03:01:50|2391.2|2390.9|2391.3|2391|2391.4|2391.1|2391.2|2390.9|4
1636599720000|2021-11-11 03:02:00|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.3|2391|0
1636599730000|2021-11-11 03:02:10|2391.4|2391.1|2391.5|2391.2|2391.5|2391.2|2391.3|2391|0
1636599740000|2021-11-11 03:02:20|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.3|2391|0
1636599760000|2021-11-11 03:02:40|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|2391.4|2391.1|1
1636599770000|2021-11-11 03:02:50|2391.4|2391.1|2391.5|2391.2|2391.5|2391.2|2391.4|2391.1|0
1636599780000|2021-11-11 03:03:00|2391.4|2391.1|2391.3|2391|2391.5|2391.2|2391.3|2391|1
1636599790000|2021-11-11 03:03:10|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.3|2391|0
1636599800000|2021-11-11 03:03:20|2391.4|2391.1|2391.4|2391.1|2391.5|2391.2|2391.3|2391|1
1636599810000|2021-11-11 03:03:30|2391.3|2391|2391.3|2391|2391.3|2391|2391.3|2391|0
1636599830000|2021-11-11 03:03:50|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|0
1636599840000|2021-11-11 03:04:00|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|2
1636599850000|2021-11-11 03:04:10|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|1
1636599860000|2021-11-11 03:04:20|2391.3|2391|2391.3|2391|2391.3|2391|2391.2|2390.9|0
1636599870000|2021-11-11 03:04:30|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|0
1636599880000|2021-11-11 03:04:40|2391.3|2391|2391.3|2391|2391.3|2391|2391.3|2391|0
1636599890000|2021-11-11 03:04:50|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.3|2391|1
1636599900000|2021-11-11 03:05:00|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.3|2391|0
1636599910000|2021-11-11 03:05:10|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|0
1636599930000|2021-11-11 03:05:30|2391.5|2391.2|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|0
1636599940000|2021-11-11 03:05:40|2391.5|2391.2|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|0
1636599950000|2021-11-11 03:05:50|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|0
1636599960000|2021-11-11 03:06:00|2391.5|2391.2|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|0
1636599980000|2021-11-11 03:06:20|2391.5|2391.2|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|0
1636599990000|2021-11-11 03:06:30|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|0
1636600000000|2021-11-11 03:06:40|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|0
1636600010000|2021-11-11 03:06:50|2391.5|2391.2|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|1
1636600020000|2021-11-11 03:07:00|2391.5|2391.2|2391.4|2391.1|2391.5|2391.2|2391.3|2391|3
1636600030000|2021-11-11 03:07:10|2391.5|2391.2|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|1
1636600050000|2021-11-11 03:07:30|2391.5|2391.2|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|0
1636600060000|2021-11-11 03:07:40|2391.5|2391.2|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|0
1636600070000|2021-11-11 03:07:50|2391.5|2391.2|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|0
1636600080000|2021-11-11 03:08:00|2391.5|2391.2|2391.8|2391.5|2391.8|2391.5|2391.5|2391.2|3
1636600090000|2021-11-11 03:08:10|2391.9|2391.6|2391.7|2391.4|2392|2391.7|2391.7|2391.4|5
1636600100000|2021-11-11 03:08:20|2391.8|2391.5|2391.9|2391.6|2391.9|2391.6|2391.7|2391.4|1
1636600110000|2021-11-11 03:08:30|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|0
1636600120000|2021-11-11 03:08:40|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|0
1636600130000|2021-11-11 03:08:50|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|7
1636600140000|2021-11-11 03:09:00|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.8|2391.5|1
1636600150000|2021-11-11 03:09:10|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636600160000|2021-11-11 03:09:20|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|0
1636600170000|2021-11-11 03:09:30|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|0
1636600180000|2021-11-11 03:09:40|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|5
1636600190000|2021-11-11 03:09:50|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|2
1636600200000|2021-11-11 03:10:00|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|5
1636600210000|2021-11-11 03:10:10|2391.9|2391.6|2392|2391.7|2392.1|2391.8|2391.8|2391.5|0
1636600220000|2021-11-11 03:10:20|2392.1|2391.8|2392.3|2392|2392.3|2392|2392.1|2391.8|0
1636600230000|2021-11-11 03:10:30|2392.2|2391.9|2392.1|2391.8|2392.3|2392|2392.1|2391.8|2
1636600240000|2021-11-11 03:10:40|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|1
1636600250000|2021-11-11 03:10:50|||||||||3
1636600260000|2021-11-11 03:11:00|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636600270000|2021-11-11 03:11:10|2392.2|2391.9|2392.4|2392.1|2392.5|2392.2|2392.2|2391.9|10
1636600280000|2021-11-11 03:11:20|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|5
1636600290000|2021-11-11 03:11:30|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|2
1636600300000|2021-11-11 03:11:40|2392.5|2392.2|2392.6|2392.3|2392.7|2392.4|2392.5|2392.2|0
1636600310000|2021-11-11 03:11:50|2392.5|2392.2|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|4
1636600320000|2021-11-11 03:12:00|2392.5|2392.2|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|2
1636600330000|2021-11-11 03:12:10|2392.3|2392|2392.5|2392.2|2392.5|2392.2|2392.3|2392|5
1636600340000|2021-11-11 03:12:20|2392.4|2392.1|2392.6|2392.3|2392.6|2392.3|2392.4|2392.1|0
1636600350000|2021-11-11 03:12:30|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|0
1636600360000|2021-11-11 03:12:40|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|1
1636600370000|2021-11-11 03:12:50|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|1
1636600380000|2021-11-11 03:13:00|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|0
1636600400000|2021-11-11 03:13:20|2392.6|2392.3|2392.4|2392.1|2392.6|2392.3|2392.4|2392.1|1
1636600410000|2021-11-11 03:13:30|2392.5|2392.2|2392.3|2392|2392.5|2392.2|2392.3|2392|0
1636600420000|2021-11-11 03:13:40|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.3|2392|0
1636600430000|2021-11-11 03:13:50|2392.3|2392|2392.4|2392.1|2392.5|2392.2|2392.3|2392|0
1636600440000|2021-11-11 03:14:00|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|0
1636600450000|2021-11-11 03:14:10|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|1
1636600460000|2021-11-11 03:14:20|2392|2391.7|2392|2391.7|2392.1|2391.8|2391.9|2391.6|1
1636600470000|2021-11-11 03:14:30|2392.1|2391.8|2391.9|2391.6|2392.1|2391.8|2391.8|2391.5|0
1636600480000|2021-11-11 03:14:40|2391.8|2391.5|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|0
1636600490000|2021-11-11 03:14:50|2392|2391.7|2391.8|2391.5|2392|2391.7|2391.8|2391.5|0
1636600500000|2021-11-11 03:15:00|2391.9|2391.6|2391.9|2391.6|2392.1|2391.8|2391.9|2391.6|0
1636600510000|2021-11-11 03:15:10|2391.8|2391.5|2391.9|2391.6|2392|2391.7|2391.8|2391.5|2
1636600520000|2021-11-11 03:15:20|2391.8|2391.5|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|0
1636600530000|2021-11-11 03:15:30|2391.8|2391.5|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|0
1636600540000|2021-11-11 03:15:40|2391.8|2391.5|2392|2391.7|2392|2391.7|2391.8|2391.5|0
1636600550000|2021-11-11 03:15:50|2391.9|2391.6|2392.1|2391.8|2392.2|2391.9|2391.9|2391.6|0
1636600560000|2021-11-11 03:16:00|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.1|2391.8|0
1636600570000|2021-11-11 03:16:10|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.3|2392|0
1636600580000|2021-11-11 03:16:20|2392.5|2392.2|2392.4|2392.1|2392.6|2392.3|2392.4|2392.1|4
1636600590000|2021-11-11 03:16:30|2392.5|2392.2|2392.3|2392|2392.5|2392.2|2392.3|2392|0
1636600600000|2021-11-11 03:16:40|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.3|2392|0
1636600610000|2021-11-11 03:16:50|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636600620000|2021-11-11 03:17:00|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.3|2392|1
1636600630000|2021-11-11 03:17:10|2392.4|2392.1|2392.3|2392|2392.5|2392.2|2392.3|2392|0
1636600640000|2021-11-11 03:17:20|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|3
1636600650000|2021-11-11 03:17:30|2392.1|2391.8|2391.8|2391.5|2392.1|2391.8|2391.7|2391.4|1
1636600660000|2021-11-11 03:17:40|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|1
1636600670000|2021-11-11 03:17:50|2391.7|2391.4|2391.6|2391.3|2391.8|2391.5|2391.6|2391.3|9
1636600680000|2021-11-11 03:18:00|2391.5|2391.2|2391.7|2391.4|2391.7|2391.4|2391.4|2391.1|7
1636600690000|2021-11-11 03:18:10|2391.6|2391.3|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|6
1636600700000|2021-11-11 03:18:20|2391.7|2391.4|2391.7|2391.4|2391.8|2391.5|2391.6|2391.3|0
1636600710000|2021-11-11 03:18:30|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|0
1636600720000|2021-11-11 03:18:40|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|1
1636600730000|2021-11-11 03:18:50|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.9|2391.6|0
1636600740000|2021-11-11 03:19:00|2392|2391.7|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636600750000|2021-11-11 03:19:10|2392.1|2391.8|2392.3|2392|2392.3|2392|2392.1|2391.8|0
1636600760000|2021-11-11 03:19:20|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636600770000|2021-11-11 03:19:30|2392.1|2391.8|2392.3|2392|2392.3|2392|2392|2391.7|0
1636600790000|2021-11-11 03:19:50|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636600800000|2021-11-11 03:20:00|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636600810000|2021-11-11 03:20:10|2392.3|2392|2392.1|2391.8|2392.3|2392|2392.1|2391.8|0
1636600820000|2021-11-11 03:20:20|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|2
1636600840000|2021-11-11 03:20:40|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2391.9|2391.6|0
1636600850000|2021-11-11 03:20:50|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636600860000|2021-11-11 03:21:00|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|0
1636600870000|2021-11-11 03:21:10|2392|2391.7|2392|2391.7|2392.1|2391.8|2391.8|2391.5|0
1636600880000|2021-11-11 03:21:20|2391.9|2391.6|2391.7|2391.4|2391.9|2391.6|2391.7|2391.4|1
1636600890000|2021-11-11 03:21:30|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|1
1636600900000|2021-11-11 03:21:40|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.6|2391.3|1
1636600910000|2021-11-11 03:21:50|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|0
1636600920000|2021-11-11 03:22:00|2391.7|2391.4|2391.9|2391.6|2392|2391.7|2391.7|2391.4|0
1636600930000|2021-11-11 03:22:10|2391.8|2391.5|2392|2391.7|2392|2391.7|2391.8|2391.5|0
1636600940000|2021-11-11 03:22:20|2391.9|2391.6|2392.1|2391.8|2392.1|2391.8|2391.9|2391.6|0
1636600950000|2021-11-11 03:22:30|2392|2391.7|2392|2391.7|2392.1|2391.8|2391.9|2391.6|1
1636600960000|2021-11-11 03:22:40|2391.8|2391.5|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|0
1636600970000|2021-11-11 03:22:50|2392|2391.7|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636600980000|2021-11-11 03:23:00|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|0
1636600990000|2021-11-11 03:23:10|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636601000000|2021-11-11 03:23:20|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636601010000|2021-11-11 03:23:30|2392.1|2391.8|2391.9|2391.6|2392.1|2391.8|2391.9|2391.6|1
1636601020000|2021-11-11 03:23:40|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636601030000|2021-11-11 03:23:50|||||||||1
1636601040000|2021-11-11 03:24:00|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|1
1636601050000|2021-11-11 03:24:10|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636601060000|2021-11-11 03:24:20|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392|2391.7|3
1636601070000|2021-11-11 03:24:30|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636601080000|2021-11-11 03:24:40|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636601090000|2021-11-11 03:24:50|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|1
1636601100000|2021-11-11 03:25:00|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|5
1636601110000|2021-11-11 03:25:10|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636601120000|2021-11-11 03:25:20|2392.1|2391.8|2392.2|2391.9|2392.3|2392|2392.1|2391.8|4
1636601130000|2021-11-11 03:25:30|2392.3|2392|2392.1|2391.8|2392.3|2392|2392.1|2391.8|0
1636601140000|2021-11-11 03:25:40|2392|2391.7|2392.2|2391.9|2392.2|2391.9|2392|2391.7|0
1636601150000|2021-11-11 03:25:50|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636601160000|2021-11-11 03:26:00|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.3|2392|1
1636601180000|2021-11-11 03:26:20|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|0
1636601190000|2021-11-11 03:26:30|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|1
1636601200000|2021-11-11 03:26:40|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636601210000|2021-11-11 03:26:50|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.9|2391.6|0
1636601220000|2021-11-11 03:27:00|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|1
1636601230000|2021-11-11 03:27:10|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636601240000|2021-11-11 03:27:20|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392|2391.7|0
1636601250000|2021-11-11 03:27:30|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636601260000|2021-11-11 03:27:40|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|1
1636601270000|2021-11-11 03:27:50|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636601280000|2021-11-11 03:28:00|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636601290000|2021-11-11 03:28:10|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.3|2392|0
1636601300000|2021-11-11 03:28:20|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636601310000|2021-11-11 03:28:30|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636601320000|2021-11-11 03:28:40|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|0
1636601340000|2021-11-11 03:29:00|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|0
1636601350000|2021-11-11 03:29:10|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|0
1636601360000|2021-11-11 03:29:20|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|0
1636601370000|2021-11-11 03:29:30|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|0
1636601390000|2021-11-11 03:29:50|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|1
1636601400000|2021-11-11 03:30:00|2392.4|2392.1|2392.1|2391.8|2392.4|2392.1|2392.1|2391.8|1
1636601410000|2021-11-11 03:30:10|2392.2|2391.9|2392|2391.7|2392.2|2391.9|2391.9|2391.6|0
1636601420000|2021-11-11 03:30:20|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|1
1636601440000|2021-11-11 03:30:40|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|1
1636601450000|2021-11-11 03:30:50|2392.2|2391.9|2392|2391.7|2392.2|2391.9|2392|2391.7|0
1636601460000|2021-11-11 03:31:00|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|2
1636601470000|2021-11-11 03:31:10|2391.8|2391.5|2391.6|2391.3|2391.8|2391.5|2391.6|2391.3|0
1636601480000|2021-11-11 03:31:20|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|0
1636601490000|2021-11-11 03:31:30|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|0
1636601500000|2021-11-11 03:31:40|2391.8|2391.5|2392.1|2391.8|2392.2|2391.9|2391.8|2391.5|0
1636601510000|2021-11-11 03:31:50|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|1
1636601520000|2021-11-11 03:32:00|2392.1|2391.8|2392|2391.7|2392.2|2391.9|2392|2391.7|1
1636601530000|2021-11-11 03:32:10|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|1
1636601540000|2021-11-11 03:32:20|2391.9|2391.6|2391.8|2391.5|2392|2391.7|2391.8|2391.5|2
1636601550000|2021-11-11 03:32:30|2391.9|2391.6|2391.7|2391.4|2391.9|2391.6|2391.7|2391.4|0
1636601560000|2021-11-11 03:32:40|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|0
1636601570000|2021-11-11 03:32:50|2391.4|2391.1|2391.2|2390.9|2391.4|2391.1|2391|2390.7|11
1636601580000|2021-11-11 03:33:00|2391.3|2391|2391.3|2391|2391.3|2391|2391.2|2390.9|0
1636601590000|2021-11-11 03:33:10|2391.4|2391.1|2391.7|2391.4|2391.7|2391.4|2391.4|2391.1|0
1636601600000|2021-11-11 03:33:20|2391.8|2391.5|2391.7|2391.4|2391.8|2391.5|2391.6|2391.3|0
1636601610000|2021-11-11 03:33:30|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|1
1636601620000|2021-11-11 03:33:40|2391.7|2391.4|2392|2391.7|2392|2391.7|2391.7|2391.4|2
1636601630000|2021-11-11 03:33:50|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.8|2391.5|0
1636601640000|2021-11-11 03:34:00|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.8|2391.5|0
1636601650000|2021-11-11 03:34:10|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.8|2391.5|0
1636601660000|2021-11-11 03:34:20|2391.8|2391.5|2392|2391.7|2392|2391.7|2391.8|2391.5|3
1636601670000|2021-11-11 03:34:30|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|1
1636601680000|2021-11-11 03:34:40|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|0
1636601690000|2021-11-11 03:34:50|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|1
1636601700000|2021-11-11 03:35:00|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636601710000|2021-11-11 03:35:10|2392|2391.7|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636601720000|2021-11-11 03:35:20|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636601730000|2021-11-11 03:35:30|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636601740000|2021-11-11 03:35:40|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|0
1636601750000|2021-11-11 03:35:50|2391.9|2391.6|2392.1|2391.8|2392.1|2391.8|2391.9|2391.6|0
1636601760000|2021-11-11 03:36:00|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|1
1636601770000|2021-11-11 03:36:10|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636601780000|2021-11-11 03:36:20|2392|2391.7|2392.2|2391.9|2392.2|2391.9|2392|2391.7|2
1636601790000|2021-11-11 03:36:30|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|1
1636601800000|2021-11-11 03:36:40|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|1
1636601810000|2021-11-11 03:36:50|2392.5|2392.2|2392.4|2392.1|2392.6|2392.3|2392.4|2392.1|1
1636601820000|2021-11-11 03:37:00|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|0
1636601830000|2021-11-11 03:37:10|2392.5|2392.2|2392.3|2392|2392.5|2392.2|2392.3|2392|0
1636601840000|2021-11-11 03:37:20|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636601850000|2021-11-11 03:37:30|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.3|2392|0
1636601860000|2021-11-11 03:37:40|2392.3|2392|2392.5|2392.2|2392.5|2392.2|2392.3|2392|10
1636601870000|2021-11-11 03:37:50|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|0
1636601880000|2021-11-11 03:38:00|2392.5|2392.2|2392.6|2392.3|2392.6|2392.3|2392.4|2392.1|7
1636601890000|2021-11-11 03:38:10|2392.7|2392.4|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|3
1636601900000|2021-11-11 03:38:20|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|1
1636601910000|2021-11-11 03:38:30|2392.9|2392.6|2393|2392.7|2393|2392.7|2392.9|2392.6|3
1636601920000|2021-11-11 03:38:40|2392.9|2392.6|2392.9|2392.6|2393|2392.7|2392.9|2392.6|1
1636601930000|2021-11-11 03:38:50|2393|2392.7|2392.9|2392.6|2393|2392.7|2392.9|2392.6|1
1636601940000|2021-11-11 03:39:00|2393|2392.7|2393|2392.7|2393|2392.7|2392.9|2392.6|7
1636601950000|2021-11-11 03:39:10|2393.1|2392.8|2393|2392.7|2393.1|2392.8|2393|2392.7|2
1636601970000|2021-11-11 03:39:30|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393|2392.7|0
1636601980000|2021-11-11 03:39:40|2393|2392.7|2393|2392.7|2393.1|2392.8|2393|2392.7|2
1636601990000|2021-11-11 03:39:50|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|1
1636602000000|2021-11-11 03:40:00|2392.8|2392.5|2392.8|2392.5|2392.9|2392.6|2392.8|2392.5|4
1636602010000|2021-11-11 03:40:10|2392.7|2392.4|2392.5|2392.2|2392.7|2392.4|2392.5|2392.2|3
1636602020000|2021-11-11 03:40:20|2392.6|2392.3|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|1
1636602030000|2021-11-11 03:40:30|2392.7|2392.4|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|0
1636602040000|2021-11-11 03:40:40|2392.7|2392.4|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|1
1636602050000|2021-11-11 03:40:50|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|1
1636602060000|2021-11-11 03:41:00|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636602070000|2021-11-11 03:41:10|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636602080000|2021-11-11 03:41:20|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|1
1636602090000|2021-11-11 03:41:30|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|2
1636602100000|2021-11-11 03:41:40|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636602110000|2021-11-11 03:41:50|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636602120000|2021-11-11 03:42:00|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636602130000|2021-11-11 03:42:10|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636602140000|2021-11-11 03:42:20|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636602150000|2021-11-11 03:42:30|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|0
1636602160000|2021-11-11 03:42:40|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2
1636602170000|2021-11-11 03:42:50|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|1
1636602180000|2021-11-11 03:43:00|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|1
1636602200000|2021-11-11 03:43:20|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636602210000|2021-11-11 03:43:30|2392.1|2391.8|2392.3|2392|2392.3|2392|2392.1|2391.8|0
1636602220000|2021-11-11 03:43:40|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636602240000|2021-11-11 03:44:00|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|1
1636602250000|2021-11-11 03:44:10|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636602260000|2021-11-11 03:44:20|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636602270000|2021-11-11 03:44:30|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|1
1636602280000|2021-11-11 03:44:40|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392|2391.7|1
1636602290000|2021-11-11 03:44:50|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.1|2391.8|1
1636602300000|2021-11-11 03:45:00|2392.3|2392|2392.1|2391.8|2392.3|2392|2392.1|2391.8|1
1636602310000|2021-11-11 03:45:10|2392.2|2391.9|2392|2391.7|2392.2|2391.9|2392|2391.7|0
1636602320000|2021-11-11 03:45:20|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.7|2391.4|5
1636602330000|2021-11-11 03:45:30|2391.7|2391.4|2391.5|2391.2|2391.8|2391.5|2391.3|2391|7
1636602340000|2021-11-11 03:45:40|2391.6|2391.3|2391.5|2391.2|2391.7|2391.4|2391.5|2391.2|0
1636602350000|2021-11-11 03:45:50|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|2391.4|2391.1|0
1636602360000|2021-11-11 03:46:00|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|3
1636602370000|2021-11-11 03:46:10|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.8|2391.5|1
1636602380000|2021-11-11 03:46:20|2392.1|2391.8|2391.9|2391.6|2392.1|2391.8|2391.9|2391.6|0
1636602390000|2021-11-11 03:46:30|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.8|2391.5|3
1636602400000|2021-11-11 03:46:40|2391.8|2391.5|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|0
1636602410000|2021-11-11 03:46:50|2391.8|2391.5|2392|2391.7|2392|2391.7|2391.8|2391.5|1
1636602420000|2021-11-11 03:47:00|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|4
1636602430000|2021-11-11 03:47:10|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636602440000|2021-11-11 03:47:20|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636602450000|2021-11-11 03:47:30|2392|2391.7|2392.2|2391.9|2392.2|2391.9|2392|2391.7|0
1636602460000|2021-11-11 03:47:40|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636602470000|2021-11-11 03:47:50|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|0
1636602480000|2021-11-11 03:48:00|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636602490000|2021-11-11 03:48:10|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636602500000|2021-11-11 03:48:20|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|5
1636602510000|2021-11-11 03:48:30|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636602520000|2021-11-11 03:48:40|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|1
1636602530000|2021-11-11 03:48:50|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|0
1636602540000|2021-11-11 03:49:00|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|1
1636602560000|2021-11-11 03:49:20|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|1
1636602570000|2021-11-11 03:49:30|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636602580000|2021-11-11 03:49:40|2392.3|2392|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636602590000|2021-11-11 03:49:50|2392.2|2391.9|2392.1|2391.8|2392.3|2392|2392|2391.7|1
1636602600000|2021-11-11 03:50:00|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636602610000|2021-11-11 03:50:10|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636602620000|2021-11-11 03:50:20|2392.2|2391.9|2392.1|2391.8|2392.3|2392|2392.1|2391.8|0
1636602630000|2021-11-11 03:50:30|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|0
1636602640000|2021-11-11 03:50:40|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636602650000|2021-11-11 03:50:50|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636602660000|2021-11-11 03:51:00|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636602670000|2021-11-11 03:51:10|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636602690000|2021-11-11 03:51:30|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636602710000|2021-11-11 03:51:50|2392.3|2392|2392.1|2391.8|2392.3|2392|2392.1|2391.8|0
1636602720000|2021-11-11 03:52:00|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636602730000|2021-11-11 03:52:10|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636602740000|2021-11-11 03:52:20|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636602750000|2021-11-11 03:52:30|2392|2391.7|2391.8|2391.5|2392.1|2391.8|2391.8|2391.5|1
1636602760000|2021-11-11 03:52:40|2391.9|2391.6|2391.7|2391.4|2391.9|2391.6|2391.7|2391.4|0
1636602770000|2021-11-11 03:52:50|2391.8|2391.5|2391.8|2391.5|2391.9|2391.6|2391.7|2391.4|2
1636602780000|2021-11-11 03:53:00|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|0
1636602790000|2021-11-11 03:53:10|||||||||2
1636602800000|2021-11-11 03:53:20|2391.7|2391.4|2391.8|2391.5|2391.9|2391.6|2391.7|2391.4|2
1636602810000|2021-11-11 03:53:30|2391.7|2391.4|2391.7|2391.4|2391.7|2391.4|2391.6|2391.3|0
1636602820000|2021-11-11 03:53:40|2391.6|2391.3|2391.5|2391.2|2391.7|2391.4|2391.5|2391.2|0
1636602830000|2021-11-11 03:53:50|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|1
1636602850000|2021-11-11 03:54:10|2391.5|2391.2|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|1
1636602860000|2021-11-11 03:54:20|2391.4|2391.1|2391.3|2391|2391.5|2391.2|2391.3|2391|3
1636602870000|2021-11-11 03:54:30|2391.4|2391.1|2391.5|2391.2|2391.6|2391.3|2391.4|2391.1|2
1636602880000|2021-11-11 03:54:40|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|0
1636602890000|2021-11-11 03:54:50|2391.5|2391.2|2391.4|2391.1|2391.5|2391.2|2391.4|2391.1|0
1636602900000|2021-11-11 03:55:00|2391.3|2391|2391|2390.7|2391.4|2391.1|2391|2390.7|5
1636602910000|2021-11-11 03:55:10|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636602920000|2021-11-11 03:55:20|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|5
1636602930000|2021-11-11 03:55:30|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391|2390.7|2
1636602940000|2021-11-11 03:55:40|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391|2390.7|8
1636602950000|2021-11-11 03:55:50|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636602960000|2021-11-11 03:56:00|2391.3|2391|2391.3|2391|2391.4|2391.1|2391.2|2390.9|0
1636602970000|2021-11-11 03:56:10|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.3|2391|1
1636602980000|2021-11-11 03:56:20|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|1
1636602990000|2021-11-11 03:56:30|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|2
1636603000000|2021-11-11 03:56:40|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636603010000|2021-11-11 03:56:50|2391|2390.7|2391|2390.7|2391.2|2390.9|2391|2390.7|2
1636603020000|2021-11-11 03:57:00|2390.9|2390.6|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|0
1636603030000|2021-11-11 03:57:10|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|1
1636603040000|2021-11-11 03:57:20|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|1
1636603050000|2021-11-11 03:57:30|||||||||1
1636603060000|2021-11-11 03:57:40|2391.1|2390.8|2391.2|2390.9|2391.3|2391|2391.1|2390.8|0
1636603070000|2021-11-11 03:57:50|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|1
1636603080000|2021-11-11 03:58:00|2391.1|2390.8|2391.1|2390.8|2391.3|2391|2391.1|2390.8|0
1636603090000|2021-11-11 03:58:10|2391|2390.7|2390.8|2390.5|2391|2390.7|2390.8|2390.5|5
1636603100000|2021-11-11 03:58:20|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|5
1636603110000|2021-11-11 03:58:30|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|5
1636603120000|2021-11-11 03:58:40|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|4
1636603130000|2021-11-11 03:58:50|2390.8|2390.5|2390.6|2390.3|2390.8|2390.5|2390.6|2390.3|4
1636603140000|2021-11-11 03:59:00|2390.7|2390.4|2391|2390.7|2391|2390.7|2390.7|2390.4|2
1636603150000|2021-11-11 03:59:10|2390.9|2390.6|2391|2390.7|2391.1|2390.8|2390.9|2390.6|0
1636603160000|2021-11-11 03:59:20|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391|2390.7|0
1636603170000|2021-11-11 03:59:30|2391.3|2391|2391.4|2391.1|2391.4|2391.1|2391.3|2391|2
1636603190000|2021-11-11 03:59:50|2391.3|2391|2391.2|2390.9|2391.4|2391.1|2391.2|2390.9|1
1636603200000|2021-11-11 04:00:00|2391.3|2391|2391.3|2391|2391.3|2391|2391.2|2390.9|0
1636603210000|2021-11-11 04:00:10|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|0
1636603220000|2021-11-11 04:00:20|2391.3|2391|2391.3|2391|2391.3|2391|2391.3|2391|0
1636603230000|2021-11-11 04:00:30|2391.2|2390.9|2391|2390.7|2391.2|2390.9|2391|2390.7|0
1636603240000|2021-11-11 04:00:40|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636603250000|2021-11-11 04:00:50|||||||||3
1636603260000|2021-11-11 04:01:00|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636603270000|2021-11-11 04:01:10|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|1
1636603280000|2021-11-11 04:01:20|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|0
1636603290000|2021-11-11 04:01:30|2391.3|2391|2391.2|2390.9|2391.4|2391.1|2391.2|2390.9|0
1636603300000|2021-11-11 04:01:40|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636603310000|2021-11-11 04:01:50|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2390.9|2390.6|0
1636603320000|2021-11-11 04:02:00|2390.9|2390.6|2390.8|2390.5|2391|2390.7|2390.8|2390.5|1
1636603330000|2021-11-11 04:02:10|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636603340000|2021-11-11 04:02:20|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636603360000|2021-11-11 04:02:40|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636603370000|2021-11-11 04:02:50|2390.7|2390.4|2391|2390.7|2391.1|2390.8|2390.7|2390.4|1
1636603380000|2021-11-11 04:03:00|2391.1|2390.8|2390.9|2390.6|2391.1|2390.8|2390.9|2390.6|0
1636603390000|2021-11-11 04:03:10|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636603400000|2021-11-11 04:03:20|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636603410000|2021-11-11 04:03:30|2391.1|2390.8|2391.2|2390.9|2391.3|2391|2391.1|2390.8|0
1636603420000|2021-11-11 04:03:40|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636603440000|2021-11-11 04:04:00|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636603450000|2021-11-11 04:04:10|2391.1|2390.8|2391.3|2391|2391.3|2391|2391.1|2390.8|1
1636603460000|2021-11-11 04:04:20|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|0
1636603470000|2021-11-11 04:04:30|2391.3|2391|2391.3|2391|2391.3|2391|2391.3|2391|1
1636603480000|2021-11-11 04:04:40|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|1
1636603490000|2021-11-11 04:04:50|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|0
1636603500000|2021-11-11 04:05:00|2391|2390.7|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636603510000|2021-11-11 04:05:10|2391.2|2390.9|2391.1|2390.8|2391.2|2390.9|2391.1|2390.8|3
1636603520000|2021-11-11 04:05:20|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636603530000|2021-11-11 04:05:30|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|0
1636603540000|2021-11-11 04:05:40|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|0
1636603550000|2021-11-11 04:05:50|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636603560000|2021-11-11 04:06:00|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636603590000|2021-11-11 04:06:30|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636603600000|2021-11-11 04:06:40|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|1
1636603610000|2021-11-11 04:06:50|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|0
1636603620000|2021-11-11 04:07:00|2391|2390.7|2391.1|2390.8|2391.2|2390.9|2391|2390.7|0
1636603660000|2021-11-11 04:07:40|2391|2390.7|2391|2390.7|2391.2|2390.9|2391|2390.7|0
1636603670000|2021-11-11 04:07:50|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636603680000|2021-11-11 04:08:00|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|0
1636603690000|2021-11-11 04:08:10|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636603700000|2021-11-11 04:08:20|||||||||2
1636603720000|2021-11-11 04:08:40|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636603730000|2021-11-11 04:08:50|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636603760000|2021-11-11 04:09:20|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|1
1636603770000|2021-11-11 04:09:30|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636603780000|2021-11-11 04:09:40|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2
1636603800000|2021-11-11 04:10:00|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2390.9|2390.6|1
1636603810000|2021-11-11 04:10:10|2390.9|2390.6|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|0
1636603820000|2021-11-11 04:10:20|2391.2|2390.9|2391.1|2390.8|2391.2|2390.9|2391.1|2390.8|0
1636603830000|2021-11-11 04:10:30|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636603840000|2021-11-11 04:10:40|2391.3|2391|2391.3|2391|2391.3|2391|2391.3|2391|2
1636603850000|2021-11-11 04:10:50|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|1
1636603860000|2021-11-11 04:11:00|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.1|2390.8|0
1636603880000|2021-11-11 04:11:20|2391.3|2391|2391.1|2390.8|2391.3|2391|2391.1|2390.8|2
1636603890000|2021-11-11 04:11:30|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|2
1636603900000|2021-11-11 04:11:40|||||||||1
1636603910000|2021-11-11 04:11:50|||||||||1
1636603940000|2021-11-11 04:12:20|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636603970000|2021-11-11 04:12:50|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|1
1636603980000|2021-11-11 04:13:00|2390.9|2390.6|2391|2390.7|2391.1|2390.8|2390.9|2390.6|1
1636604000000|2021-11-11 04:13:20|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636604020000|2021-11-11 04:13:40|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636604030000|2021-11-11 04:13:50|2391|2390.7|2390.7|2390.4|2391|2390.7|2390.7|2390.4|0
1636604050000|2021-11-11 04:14:10|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|0
1636604120000|2021-11-11 04:15:20|2390.6|2390.3|2390.4|2390.1|2390.6|2390.3|2390.4|2390.1|2
1636604130000|2021-11-11 04:15:30|2390.3|2390|2390.3|2390|2390.4|2390.1|2390.2|2389.9|1
1636604140000|2021-11-11 04:15:40|2390.4|2390.1|2390.6|2390.3|2390.6|2390.3|2390.4|2390.1|5
1636604150000|2021-11-11 04:15:50|||||||||1
1636604160000|2021-11-11 04:16:00|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|0
1636604170000|2021-11-11 04:16:10|2390.4|2390.1|2390.7|2390.4|2390.7|2390.4|2390.4|2390.1|1
1636604180000|2021-11-11 04:16:20|2390.6|2390.3|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|0
1636604200000|2021-11-11 04:16:40|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|0
1636604210000|2021-11-11 04:16:50|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|0
1636604220000|2021-11-11 04:17:00|2390.8|2390.5|2390.6|2390.3|2390.8|2390.5|2390.6|2390.3|0
1636604240000|2021-11-11 04:17:20|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|0
1636604270000|2021-11-11 04:17:50|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|0
1636604280000|2021-11-11 04:18:00|2390.3|2390|2390.1|2389.8|2390.4|2390.1|2390|2389.7|5
1636604290000|2021-11-11 04:18:10|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|0
1636604300000|2021-11-11 04:18:20|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|0
1636604310000|2021-11-11 04:18:30|2390.2|2389.9|2390.4|2390.1|2390.4|2390.1|2390.1|2389.8|19
1636604320000|2021-11-11 04:18:40|2390.3|2390|2390.6|2390.3|2390.6|2390.3|2390.3|2390|14
1636604330000|2021-11-11 04:18:50|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.5|2390.2|0
1636604340000|2021-11-11 04:19:00|2390.5|2390.2|2390.5|2390.2|2390.6|2390.3|2390.4|2390.1|0
1636604360000|2021-11-11 04:19:20|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|4
1636604370000|2021-11-11 04:19:30|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.3|2390|2
1636604420000|2021-11-11 04:20:20|2390.3|2390|2390|2389.7|2390.3|2390|2390|2389.7|18
1636604440000|2021-11-11 04:20:40|||||||||4
1636604450000|2021-11-11 04:20:50|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|2390|2389.7|1
1636604460000|2021-11-11 04:21:00|2390|2389.7|2390|2389.7|2390.1|2389.8|2390|2389.7|1
1636604470000|2021-11-11 04:21:10|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|0
1636604480000|2021-11-11 04:21:20|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|0
1636604490000|2021-11-11 04:21:30|2389.9|2389.6|2389.8|2389.5|2389.9|2389.6|2389.7|2389.4|3
1636604500000|2021-11-11 04:21:40|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|4
1636604510000|2021-11-11 04:21:50|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|0
1636604520000|2021-11-11 04:22:00|2389.8|2389.5|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|3
1636604530000|2021-11-11 04:22:10|2389.8|2389.5|2389.9|2389.6|2390|2389.7|2389.8|2389.5|1
1636604540000|2021-11-11 04:22:20|2390|2389.7|2389.9|2389.6|2390|2389.7|2389.8|2389.5|0
1636604550000|2021-11-11 04:22:30|2390|2389.7|2390|2389.7|2390|2389.7|2389.9|2389.6|0
1636604570000|2021-11-11 04:22:50|2389.9|2389.6|2389.9|2389.6|2390|2389.7|2389.9|2389.6|0
1636604580000|2021-11-11 04:23:00|2390|2389.7|2389.9|2389.6|2390|2389.7|2389.9|2389.6|0
1636604590000|2021-11-11 04:23:10|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|0
1636604600000|2021-11-11 04:23:20|2389.9|2389.6|2389.7|2389.4|2390|2389.7|2389.7|2389.4|3
1636604610000|2021-11-11 04:23:30|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|0
1636604620000|2021-11-11 04:23:40|2389.9|2389.6|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|1
1636604630000|2021-11-11 04:23:50|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|0
1636604640000|2021-11-11 04:24:00|2389.7|2389.4|2389.8|2389.5|2389.8|2389.5|2389.7|2389.4|0
1636604650000|2021-11-11 04:24:10|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|1
1636604660000|2021-11-11 04:24:20|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|2
1636604670000|2021-11-11 04:24:30|2389.9|2389.6|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|0
1636604680000|2021-11-11 04:24:40|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|0
1636604690000|2021-11-11 04:24:50|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.8|2389.5|0
1636604700000|2021-11-11 04:25:00|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|0
1636604710000|2021-11-11 04:25:10|2389.8|2389.5|2389.5|2389.2|2390|2389.7|2389.5|2389.2|15
1636604720000|2021-11-11 04:25:20|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|0
1636604730000|2021-11-11 04:25:30|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|4
1636604740000|2021-11-11 04:25:40|2389.6|2389.3|2389.4|2389.1|2389.6|2389.3|2389.4|2389.1|4
1636604750000|2021-11-11 04:25:50|2389.5|2389.2|2389.3|2389|2389.5|2389.2|2389.3|2389|2
1636604760000|2021-11-11 04:26:00|2389.4|2389.1|2389.1|2388.8|2389.4|2389.1|2389.1|2388.8|8
1636604770000|2021-11-11 04:26:10|2389.2|2388.9|2388.7|2388.4|2389.2|2388.9|2388.7|2388.4|2
1636604780000|2021-11-11 04:26:20|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|8
1636604790000|2021-11-11 04:26:30|2388.7|2388.4|2388.4|2388.1|2388.7|2388.4|2388.4|2388.1|4
1636604800000|2021-11-11 04:26:40|2388.5|2388.2|2388.6|2388.3|2388.7|2388.4|2388.4|2388.1|3
1636604810000|2021-11-11 04:26:50|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|4
1636604820000|2021-11-11 04:27:00|2388.5|2388.2|2388.4|2388.1|2388.5|2388.2|2388.4|2388.1|0
1636604830000|2021-11-11 04:27:10|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2
1636604840000|2021-11-11 04:27:20|2388.4|2388.1|2388.4|2388.1|2388.5|2388.2|2388.3|2388|0
1636604850000|2021-11-11 04:27:30|2388.3|2388|2388.3|2388|2388.4|2388.1|2388.3|2388|1
1636604860000|2021-11-11 04:27:40|2388.2|2387.9|2388.2|2387.9|2388.3|2388|2388.1|2387.8|1
1636604870000|2021-11-11 04:27:50|2388|2387.7|2388|2387.7|2388.1|2387.8|2388|2387.7|2
1636604880000|2021-11-11 04:28:00|2387.9|2387.6|2388.2|2387.9|2388.2|2387.9|2387.9|2387.6|4
1636604890000|2021-11-11 04:28:10|2388.3|2388|2388.3|2388|2388.5|2388.2|2388.3|2388|5
1636604900000|2021-11-11 04:28:20|2388.2|2387.9|2388.5|2388.2|2388.5|2388.2|2388.2|2387.9|0
1636604910000|2021-11-11 04:28:30|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.3|2388|0
1636604920000|2021-11-11 04:28:40|2388.2|2387.9|2388|2387.7|2388.2|2387.9|2388|2387.7|2
1636604930000|2021-11-11 04:28:50|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388|2387.7|1
1636604940000|2021-11-11 04:29:00|2388.2|2387.9|2387.9|2387.6|2388.2|2387.9|2387.8|2387.5|2
1636604950000|2021-11-11 04:29:10|2387.8|2387.5|2387.7|2387.4|2387.9|2387.6|2387.7|2387.4|1
1636604960000|2021-11-11 04:29:20|2387.8|2387.5|2387.9|2387.6|2387.9|2387.6|2387.7|2387.4|1
1636604970000|2021-11-11 04:29:30|2387.4|2387.1|2387.7|2387.4|2387.7|2387.4|2387.4|2387.1|14
1636604980000|2021-11-11 04:29:40|2387.6|2387.3|2387.8|2387.5|2387.9|2387.6|2387.6|2387.3|2
1636604990000|2021-11-11 04:29:50|2387.9|2387.6|2387.9|2387.6|2388.1|2387.8|2387.9|2387.6|6
1636605000000|2021-11-11 04:30:00|2387.7|2387.4|2387.9|2387.6|2388|2387.7|2387.7|2387.4|2
1636605010000|2021-11-11 04:30:10|2388|2387.7|2388.3|2388|2388.3|2388|2388|2387.7|6
1636605020000|2021-11-11 04:30:20|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.3|2388|2
1636605030000|2021-11-11 04:30:30|2388.2|2387.9|2388.1|2387.8|2388.2|2387.9|2388|2387.7|0
1636605040000|2021-11-11 04:30:40|2388|2387.7|2388.2|2387.9|2388.2|2387.9|2388|2387.7|1
1636605050000|2021-11-11 04:30:50|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388|2387.7|3
1636605060000|2021-11-11 04:31:00|2388|2387.7|2388|2387.7|2388.1|2387.8|2388|2387.7|1
1636605070000|2021-11-11 04:31:10|2388.1|2387.8|2388.3|2388|2388.3|2388|2388|2387.7|1
1636605080000|2021-11-11 04:31:20|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|0
1636605090000|2021-11-11 04:31:30|2388.3|2388|2388.1|2387.8|2388.3|2388|2388|2387.7|0
1636605100000|2021-11-11 04:31:40|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|1
1636605110000|2021-11-11 04:31:50|2388.3|2388|2388.3|2388|2388.3|2388|2388.2|2387.9|0
1636605120000|2021-11-11 04:32:00|2388.5|2388.2|2388.4|2388.1|2388.5|2388.2|2388.3|2388|6
1636605130000|2021-11-11 04:32:10|2388.2|2387.9|2388.4|2388.1|2388.4|2388.1|2388.2|2387.9|1
1636605140000|2021-11-11 04:32:20|2388.3|2388|2388.4|2388.1|2388.4|2388.1|2388.3|2388|0
1636605150000|2021-11-11 04:32:30|2388.3|2388|2388.3|2388|2388.3|2388|2388.3|2388|0
1636605160000|2021-11-11 04:32:40|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|0
1636605170000|2021-11-11 04:32:50|2388.3|2388|2388.3|2388|2388.3|2388|2388.3|2388|3
1636605180000|2021-11-11 04:33:00|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|0
1636605190000|2021-11-11 04:33:10|2388.5|2388.2|2388.7|2388.4|2388.7|2388.4|2388.5|2388.2|3
1636605200000|2021-11-11 04:33:20|2388.8|2388.5|2388.6|2388.3|2388.8|2388.5|2388.6|2388.3|3
1636605210000|2021-11-11 04:33:30|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|1
1636605220000|2021-11-11 04:33:40|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.6|2388.3|0
1636605230000|2021-11-11 04:33:50|2388.6|2388.3|2388.7|2388.4|2388.7|2388.4|2388.5|2388.2|7
1636605240000|2021-11-11 04:34:00|2388.6|2388.3|2388.5|2388.2|2388.6|2388.3|2388.5|2388.2|0
1636605250000|2021-11-11 04:34:10|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|0
1636605260000|2021-11-11 04:34:20|2388.5|2388.2|2388.5|2388.2|2388.6|2388.3|2388.5|2388.2|0
1636605270000|2021-11-11 04:34:30|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.5|2388.2|0
1636605280000|2021-11-11 04:34:40|2388.5|2388.2|2388.1|2387.8|2388.5|2388.2|2388.1|2387.8|3
1636605290000|2021-11-11 04:34:50|2388.2|2387.9|2388.1|2387.8|2388.2|2387.9|2388.1|2387.8|2
1636605300000|2021-11-11 04:35:00|2388|2387.7|2388|2387.7|2388.1|2387.8|2388|2387.7|0
1636605310000|2021-11-11 04:35:10|2388.1|2387.8|2387.7|2387.4|2388.1|2387.8|2387.7|2387.4|2
1636605330000|2021-11-11 04:35:30|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|2
1636605340000|2021-11-11 04:35:40|2387.6|2387.3|2387.6|2387.3|2387.6|2387.3|2387.6|2387.3|0
1636605350000|2021-11-11 04:35:50|2387.7|2387.4|2387.6|2387.3|2387.7|2387.4|2387.6|2387.3|0
1636605360000|2021-11-11 04:36:00|2387.7|2387.4|2387.8|2387.5|2387.8|2387.5|2387.6|2387.3|3
1636605370000|2021-11-11 04:36:10|2387.9|2387.6|2388.1|2387.8|2388.2|2387.9|2387.9|2387.6|6
1636605380000|2021-11-11 04:36:20|2388.3|2388|2388.2|2387.9|2388.3|2388|2388.1|2387.8|2
1636605390000|2021-11-11 04:36:30|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2388|2387.7|0
1636605400000|2021-11-11 04:36:40|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|0
1636605410000|2021-11-11 04:36:50|2388.2|2387.9|2388.2|2387.9|2388.3|2388|2388.1|2387.8|0
1636605420000|2021-11-11 04:37:00|2388.3|2388|2388.2|2387.9|2388.3|2388|2388.2|2387.9|0
1636605430000|2021-11-11 04:37:10|2388.3|2388|2388.3|2388|2388.3|2388|2388.3|2388|0
1636605440000|2021-11-11 04:37:20|2388.2|2387.9|2388.3|2388|2388.3|2388|2388.2|2387.9|0
1636605450000|2021-11-11 04:37:30|2388.2|2387.9|2388.3|2388|2388.3|2388|2388.1|2387.8|1
1636605460000|2021-11-11 04:37:40|2388.2|2387.9|2388.1|2387.8|2388.2|2387.9|2388.1|2387.8|0
1636605480000|2021-11-11 04:38:00|2388|2387.7|2387.9|2387.6|2388.1|2387.8|2387.8|2387.5|1
1636605490000|2021-11-11 04:38:10|2387.8|2387.5|2387.8|2387.5|2387.9|2387.6|2387.8|2387.5|0
1636605500000|2021-11-11 04:38:20|2387.9|2387.6|2387.8|2387.5|2387.9|2387.6|2387.8|2387.5|1
1636605510000|2021-11-11 04:38:30|2387.9|2387.6|2387.7|2387.4|2387.9|2387.6|2387.7|2387.4|0
1636605520000|2021-11-11 04:38:40|2387.8|2387.5|2387.8|2387.5|2387.9|2387.6|2387.7|2387.4|0
1636605530000|2021-11-11 04:38:50|2387.7|2387.4|2387.8|2387.5|2387.8|2387.5|2387.7|2387.4|1
1636605540000|2021-11-11 04:39:00|2387.7|2387.4|2387.9|2387.6|2387.9|2387.6|2387.7|2387.4|0
1636605550000|2021-11-11 04:39:10|2387.8|2387.5|2387.9|2387.6|2387.9|2387.6|2387.8|2387.5|0
1636605560000|2021-11-11 04:39:20|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|9
1636605580000|2021-11-11 04:39:40|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|0
1636605590000|2021-11-11 04:39:50|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|1
1636605600000|2021-11-11 04:40:00|2388|2387.7|2388|2387.7|2388|2387.7|2388|2387.7|1
1636605610000|2021-11-11 04:40:10|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|0
1636605640000|2021-11-11 04:40:40|2387.8|2387.5|2387.8|2387.5|2387.9|2387.6|2387.8|2387.5|0
1636605650000|2021-11-11 04:40:50|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|0
1636605660000|2021-11-11 04:41:00|2387.8|2387.5|2387.8|2387.5|2387.9|2387.6|2387.7|2387.4|0
1636605670000|2021-11-11 04:41:10|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|0
1636605680000|2021-11-11 04:41:20|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|1
1636605700000|2021-11-11 04:41:40|2387.9|2387.6|2387.8|2387.5|2387.9|2387.6|2387.8|2387.5|0
1636605710000|2021-11-11 04:41:50|2387.7|2387.4|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|0
1636605730000|2021-11-11 04:42:10|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|0
1636605740000|2021-11-11 04:42:20|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|0
1636605750000|2021-11-11 04:42:30|2387.7|2387.4|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|5
1636605760000|2021-11-11 04:42:40|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|0
1636605810000|2021-11-11 04:43:30|||||||||1
1636605820000|2021-11-11 04:43:40|2387.6|2387.3|2387.8|2387.5|2387.8|2387.5|2387.6|2387.3|7
1636605830000|2021-11-11 04:43:50|2387.7|2387.4|2387.8|2387.5|2387.8|2387.5|2387.7|2387.4|2
1636605850000|2021-11-11 04:44:10|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2
1636605860000|2021-11-11 04:44:20|2388|2387.7|2388|2387.7|2388|2387.7|2388|2387.7|5
1636605880000|2021-11-11 04:44:40|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|9
1636605900000|2021-11-11 04:45:00|2387.7|2387.4|2387.8|2387.5|2387.8|2387.5|2387.6|2387.3|10
1636605910000|2021-11-11 04:45:10|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|1
1636605920000|2021-11-11 04:45:20|2387.8|2387.5|2387.7|2387.4|2387.9|2387.6|2387.7|2387.4|1
1636605930000|2021-11-11 04:45:30|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|0
1636605940000|2021-11-11 04:45:40|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|0
1636605950000|2021-11-11 04:45:50|2387.9|2387.6|2388|2387.7|2388|2387.7|2387.9|2387.6|2
1636605960000|2021-11-11 04:46:00|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2388|2387.7|0
1636605970000|2021-11-11 04:46:10|2387.9|2387.6|2387.9|2387.6|2388|2387.7|2387.9|2387.6|0
1636605980000|2021-11-11 04:46:20|2388|2387.7|2388|2387.7|2388|2387.7|2387.9|2387.6|0
1636605990000|2021-11-11 04:46:30|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2388|2387.7|2
1636606000000|2021-11-11 04:46:40|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|0
1636606020000|2021-11-11 04:47:00|2387.8|2387.5|2387.9|2387.6|2387.9|2387.6|2387.8|2387.5|0
1636606040000|2021-11-11 04:47:20|2387.8|2387.5|2387.9|2387.6|2387.9|2387.6|2387.8|2387.5|5
1636606050000|2021-11-11 04:47:30|2387.8|2387.5|2388|2387.7|2388|2387.7|2387.8|2387.5|2
1636606060000|2021-11-11 04:47:40|2388.1|2387.8|2388.1|2387.8|2388.2|2387.9|2388|2387.7|4
1636606070000|2021-11-11 04:47:50|2388|2387.7|2388|2387.7|2388.1|2387.8|2388|2387.7|0
1636606080000|2021-11-11 04:48:00|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|4
1636606090000|2021-11-11 04:48:10|2388.2|2387.9|2388|2387.7|2388.2|2387.9|2388|2387.7|0
1636606100000|2021-11-11 04:48:20|2388.1|2387.8|2388.4|2388.1|2388.4|2388.1|2388.1|2387.8|2
1636606110000|2021-11-11 04:48:30|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|3
1636606120000|2021-11-11 04:48:40|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.5|2388.2|2
1636606130000|2021-11-11 04:48:50|2388.5|2388.2|2388.7|2388.4|2388.7|2388.4|2388.5|2388.2|2
1636606140000|2021-11-11 04:49:00|2388.8|2388.5|2388.7|2388.4|2388.8|2388.5|2388.5|2388.2|7
1636606150000|2021-11-11 04:49:10|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|1
1636606160000|2021-11-11 04:49:20|2388.7|2388.4|2388.6|2388.3|2388.7|2388.4|2388.6|2388.3|1
1636606170000|2021-11-11 04:49:30|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.6|2388.3|0
1636606180000|2021-11-11 04:49:40|2388.6|2388.3|2388.5|2388.2|2388.6|2388.3|2388.5|2388.2|2
1636606190000|2021-11-11 04:49:50|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.5|2388.2|0
1636606200000|2021-11-11 04:50:00|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|0
1636606210000|2021-11-11 04:50:10|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|0
1636606220000|2021-11-11 04:50:20|2388.5|2388.2|2388.6|2388.3|2388.7|2388.4|2388.5|2388.2|0
1636606230000|2021-11-11 04:50:30|2388.7|2388.4|2388.5|2388.2|2388.7|2388.4|2388.5|2388.2|1
1636606240000|2021-11-11 04:50:40|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.5|2388.2|1
1636606250000|2021-11-11 04:50:50|2388.5|2388.2|2388.4|2388.1|2388.6|2388.3|2388.4|2388.1|2
1636606260000|2021-11-11 04:51:00|2388.3|2388|2388.3|2388|2388.4|2388.1|2388.2|2387.9|2
1636606270000|2021-11-11 04:51:10|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.3|2388|0
1636606280000|2021-11-11 04:51:20|2388.3|2388|2388.3|2388|2388.4|2388.1|2388.3|2388|1
1636606290000|2021-11-11 04:51:30|2388.2|2387.9|2388.1|2387.8|2388.3|2388|2388.1|2387.8|0
1636606320000|2021-11-11 04:52:00|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|1
1636606330000|2021-11-11 04:52:10|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2387.9|2387.6|1
1636606340000|2021-11-11 04:52:20|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|0
1636606350000|2021-11-11 04:52:30|2388|2387.7|2388.1|2387.8|2388.1|2387.8|2388|2387.7|0
1636606360000|2021-11-11 04:52:40|||||||||1
1636606370000|2021-11-11 04:52:50|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|2388.2|2387.9|1
1636606380000|2021-11-11 04:53:00|2388.1|2387.8|2387.9|2387.6|2388.1|2387.8|2387.8|2387.5|1
1636606390000|2021-11-11 04:53:10|2387.8|2387.5|2388|2387.7|2388|2387.7|2387.8|2387.5|1
1636606400000|2021-11-11 04:53:20|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2388|2387.7|1
1636606410000|2021-11-11 04:53:30|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2388|2387.7|0
1636606420000|2021-11-11 04:53:40|2388.1|2387.8|2388|2387.7|2388.1|2387.8|2387.9|2387.6|0
1636606430000|2021-11-11 04:53:50|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|1
1636606440000|2021-11-11 04:54:00|2388|2387.7|2388|2387.7|2388|2387.7|2388|2387.7|1
1636606450000|2021-11-11 04:54:10|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|0
1636606460000|2021-11-11 04:54:20|2388|2387.7|2388.1|2387.8|2388.1|2387.8|2388|2387.7|0
1636606480000|2021-11-11 04:54:40|2388|2387.7|2387.9|2387.6|2388|2387.7|2387.9|2387.6|0
1636606500000|2021-11-11 04:55:00|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|2
1636606510000|2021-11-11 04:55:10|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|0
1636606540000|2021-11-11 04:55:40|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|0
1636606550000|2021-11-11 04:55:50|2387.8|2387.5|2387.9|2387.6|2388|2387.7|2387.8|2387.5|1
1636606570000|2021-11-11 04:56:10|2387.8|2387.5|2387.7|2387.4|2387.8|2387.5|2387.7|2387.4|1
1636606580000|2021-11-11 04:56:20|2387.9|2387.6|2387.8|2387.5|2387.9|2387.6|2387.8|2387.5|1
1636606590000|2021-11-11 04:56:30|2387.9|2387.6|2387.9|2387.6|2387.9|2387.6|2387.8|2387.5|2
1636606600000|2021-11-11 04:56:40|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|2387.7|2387.4|1
1636606630000|2021-11-11 04:57:10|2387.8|2387.5|2387.8|2387.5|2387.8|2387.5|2387.7|2387.4|2
1636606640000|2021-11-11 04:57:20|2387.7|2387.4|2387.8|2387.5|2387.8|2387.5|2387.7|2387.4|0
1636606650000|2021-11-11 04:57:30|2388.2|2387.9|2388|2387.7|2388.2|2387.9|2388|2387.7|3
1636606660000|2021-11-11 04:57:40|2388.1|2387.8|2388.1|2387.8|2388.1|2387.8|2388|2387.7|0
1636606680000|2021-11-11 04:58:00|2388|2387.7|2388.1|2387.8|2388.1|2387.8|2388|2387.7|0
1636606690000|2021-11-11 04:58:10|2388.2|2387.9|2388.2|2387.9|2388.3|2388|2388.2|2387.9|2
1636606700000|2021-11-11 04:58:20|2388.3|2388|2388.3|2388|2388.3|2388|2388.2|2387.9|0
1636606710000|2021-11-11 04:58:30|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.2|2387.9|3
1636606720000|2021-11-11 04:58:40|2388.4|2388.1|2388.5|2388.2|2388.5|2388.2|2388.3|2388|1
1636606730000|2021-11-11 04:58:50|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2
1636606740000|2021-11-11 04:59:00|2388.5|2388.2|2388.5|2388.2|2388.6|2388.3|2388.5|2388.2|11
1636606750000|2021-11-11 04:59:10|2388.6|2388.3|2388.4|2388.1|2388.6|2388.3|2388.4|2388.1|3
1636606780000|2021-11-11 04:59:40|2388.3|2388|2388.3|2388|2388.3|2388|2388.3|2388|1
1636606790000|2021-11-11 04:59:50|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.3|2388|2
1636606800000|2021-11-11 05:00:00|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.2|2387.9|1
1636606810000|2021-11-11 05:00:10|2388.4|2388.1|2388.3|2388|2388.4|2388.1|2388.3|2388|0
1636606820000|2021-11-11 05:00:20|2388.4|2388.1|2388.4|2388.1|2388.4|2388.1|2388.3|2388|4
1636606830000|2021-11-11 05:00:30|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|1
1636606840000|2021-11-11 05:00:40|2388.6|2388.3|2388.7|2388.4|2388.7|2388.4|2388.6|2388.3|0
1636606850000|2021-11-11 05:00:50|2388.6|2388.3|2388.8|2388.5|2388.8|2388.5|2388.6|2388.3|1
1636606860000|2021-11-11 05:01:00|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|1
1636606870000|2021-11-11 05:01:10|2388.8|2388.5|2389|2388.7|2389|2388.7|2388.7|2388.4|5
1636606880000|2021-11-11 05:01:20|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|1
1636606890000|2021-11-11 05:01:30|2388.9|2388.6|2388.9|2388.6|2389|2388.7|2388.8|2388.5|0
1636606900000|2021-11-11 05:01:40|2388.8|2388.5|2388.9|2388.6|2388.9|2388.6|2388.8|2388.5|0
1636606910000|2021-11-11 05:01:50|2388.8|2388.5|2388.7|2388.4|2388.9|2388.6|2388.7|2388.4|1
1636606920000|2021-11-11 05:02:00|2388.8|2388.5|2388.5|2388.2|2388.8|2388.5|2388.4|2388.1|3
1636606930000|2021-11-11 05:02:10|2388.4|2388.1|2388.5|2388.2|2388.5|2388.2|2388.3|2388|1
1636606950000|2021-11-11 05:02:30|2388.6|2388.3|2388.7|2388.4|2388.8|2388.5|2388.6|2388.3|0
1636606960000|2021-11-11 05:02:40|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|0
1636606970000|2021-11-11 05:02:50|2388.7|2388.4|2388.7|2388.4|2388.7|2388.4|2388.6|2388.3|0
1636606980000|2021-11-11 05:03:00|2388.6|2388.3|2388.7|2388.4|2388.7|2388.4|2388.6|2388.3|0
1636606990000|2021-11-11 05:03:10|||||||||1
1636607010000|2021-11-11 05:03:30|2388.8|2388.5|2388.9|2388.6|2388.9|2388.6|2388.8|2388.5|0
1636607020000|2021-11-11 05:03:40|2388.8|2388.5|2388.8|2388.5|2388.8|2388.5|2388.7|2388.4|0
1636607030000|2021-11-11 05:03:50|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.8|2388.5|0
1636607040000|2021-11-11 05:04:00|2388.8|2388.5|2388.9|2388.6|2388.9|2388.6|2388.8|2388.5|1
1636607060000|2021-11-11 05:04:20|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.2|2388.9|10
1636607070000|2021-11-11 05:04:30|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|0
1636607080000|2021-11-11 05:04:40|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.3|2389|1
1636607090000|2021-11-11 05:04:50|2389.3|2389|2389.4|2389.1|2389.5|2389.2|2389.3|2389|5
1636607100000|2021-11-11 05:05:00|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.2|2388.9|1
1636607110000|2021-11-11 05:05:10|2389.5|2389.2|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|1
1636607120000|2021-11-11 05:05:20|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|0
1636607130000|2021-11-11 05:05:30|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|0
1636607140000|2021-11-11 05:05:40|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|2
1636607150000|2021-11-11 05:05:50|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|2389.4|2389.1|0
1636607160000|2021-11-11 05:06:00|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.2|2388.9|0
1636607170000|2021-11-11 05:06:10|2389.3|2389|2389.5|2389.2|2389.5|2389.2|2389.3|2389|1
1636607180000|2021-11-11 05:06:20|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|0
1636607190000|2021-11-11 05:06:30|2389.4|2389.1|2389.3|2389|2389.4|2389.1|2389.3|2389|1
1636607200000|2021-11-11 05:06:40|2389.2|2388.9|2389.3|2389|2389.4|2389.1|2389.2|2388.9|1
1636607210000|2021-11-11 05:06:50|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.3|2389|0
1636607220000|2021-11-11 05:07:00|2389.2|2388.9|2389.3|2389|2389.3|2389|2389.2|2388.9|0
1636607230000|2021-11-11 05:07:10|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|4
1636607240000|2021-11-11 05:07:20|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389.1|2388.8|0
1636607250000|2021-11-11 05:07:30|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2389.1|2388.8|0
1636607260000|2021-11-11 05:07:40|2389|2388.7|2389.1|2388.8|2389.1|2388.8|2389|2388.7|0
1636607270000|2021-11-11 05:07:50|2389|2388.7|2389.1|2388.8|2389.1|2388.8|2389|2388.7|0
1636607280000|2021-11-11 05:08:00|2389|2388.7|2388.7|2388.4|2389|2388.7|2388.5|2388.2|0
1636607290000|2021-11-11 05:08:10|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|15
1636607300000|2021-11-11 05:08:20|2388.5|2388.2|2388.5|2388.2|2388.6|2388.3|2388.4|2388.1|0
1636607310000|2021-11-11 05:08:30|2388.4|2388.1|2388.4|2388.1|2388.5|2388.2|2388.4|2388.1|1
1636607320000|2021-11-11 05:08:40|2388.3|2388|2388.4|2388.1|2388.4|2388.1|2388.3|2388|0
1636607330000|2021-11-11 05:08:50|2388.5|2388.2|2388.4|2388.1|2388.5|2388.2|2388.3|2388|1
1636607340000|2021-11-11 05:09:00|2388.3|2388|2388.4|2388.1|2388.4|2388.1|2388.3|2388|1
1636607350000|2021-11-11 05:09:10|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|0
1636607360000|2021-11-11 05:09:20|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|2388.6|2388.3|0
1636607370000|2021-11-11 05:09:30|2388.5|2388.2|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|1
1636607380000|2021-11-11 05:09:40|2388.4|2388.1|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|0
1636607390000|2021-11-11 05:09:50|2388.4|2388.1|2388.5|2388.2|2388.5|2388.2|2388.4|2388.1|3
1636607400000|2021-11-11 05:10:00|2388.4|2388.1|2388.5|2388.2|2388.6|2388.3|2388.4|2388.1|0
1636607410000|2021-11-11 05:10:10|2388.4|2388.1|2388.8|2388.5|2388.9|2388.6|2388.4|2388.1|19
1636607420000|2021-11-11 05:10:20|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|3
1636607430000|2021-11-11 05:10:30|2389|2388.7|2388.9|2388.6|2389|2388.7|2388.9|2388.6|0
1636607440000|2021-11-11 05:10:40|2389|2388.7|2389|2388.7|2389|2388.7|2388.8|2388.5|1
1636607450000|2021-11-11 05:10:50|2388.9|2388.6|2389|2388.7|2389|2388.7|2388.9|2388.6|0
1636607460000|2021-11-11 05:11:00|2388.9|2388.6|2388.8|2388.5|2388.9|2388.6|2388.8|2388.5|0
1636607470000|2021-11-11 05:11:10|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|2388.9|2388.6|0
1636607480000|2021-11-11 05:11:20|2389|2388.7|2389.2|2388.9|2389.2|2388.9|2389|2388.7|0
1636607490000|2021-11-11 05:11:30|2389.1|2388.8|2389.2|2388.9|2389.2|2388.9|2389|2388.7|1
1636607500000|2021-11-11 05:11:40|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2389.1|2388.8|2
1636607510000|2021-11-11 05:11:50|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|2389.2|2388.9|0
1636607520000|2021-11-11 05:12:00|2389.3|2389|2389.7|2389.4|2389.8|2389.5|2389.2|2388.9|5
1636607530000|2021-11-11 05:12:10|2389.6|2389.3|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|3
1636607540000|2021-11-11 05:12:20|2389.5|2389.2|2389.5|2389.2|2389.6|2389.3|2389.4|2389.1|4
1636607550000|2021-11-11 05:12:30|2389.4|2389.1|2389.7|2389.4|2389.7|2389.4|2389.4|2389.1|2
1636607560000|2021-11-11 05:12:40|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.6|2389.3|3
1636607570000|2021-11-11 05:12:50|2389.6|2389.3|2389.6|2389.3|2389.8|2389.5|2389.6|2389.3|4
1636607580000|2021-11-11 05:13:00|2389.5|2389.2|2389.7|2389.4|2389.7|2389.4|2389.5|2389.2|9
1636607590000|2021-11-11 05:13:10|2389.8|2389.5|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|2
1636607600000|2021-11-11 05:13:20|2389.8|2389.5|2389.6|2389.3|2389.8|2389.5|2389.6|2389.3|1
1636607610000|2021-11-11 05:13:30|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|0
1636607620000|2021-11-11 05:13:40|2389.6|2389.3|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|0
1636607640000|2021-11-11 05:14:00|2389.7|2389.4|2389.6|2389.3|2389.8|2389.5|2389.6|2389.3|9
1636607650000|2021-11-11 05:14:10|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|0
1636607670000|2021-11-11 05:14:30|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2
1636607680000|2021-11-11 05:14:40|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|0
1636607690000|2021-11-11 05:14:50|2389.6|2389.3|2389.6|2389.3|2389.7|2389.4|2389.6|2389.3|0
1636607700000|2021-11-11 05:15:00|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.3|2389|0
1636607710000|2021-11-11 05:15:10|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|4
1636607720000|2021-11-11 05:15:20|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|0
1636607730000|2021-11-11 05:15:30|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636607740000|2021-11-11 05:15:40|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|0
1636607750000|2021-11-11 05:15:50|||||||||2
1636607770000|2021-11-11 05:16:10|2389.7|2389.4|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|1
1636607780000|2021-11-11 05:16:20|2389.6|2389.3|2389.7|2389.4|2389.7|2389.4|2389.6|2389.3|0
1636607790000|2021-11-11 05:16:30|2389.6|2389.3|2389.5|2389.2|2389.7|2389.4|2389.5|2389.2|3
1636607800000|2021-11-11 05:16:40|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|0
1636607820000|2021-11-11 05:17:00|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|1
1636607840000|2021-11-11 05:17:20|2389.4|2389.1|2389.5|2389.2|2389.5|2389.2|2389.4|2389.1|0
1636607850000|2021-11-11 05:17:30|2389.4|2389.1|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|0
1636607860000|2021-11-11 05:17:40|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.3|2389|0
1636607870000|2021-11-11 05:17:50|2389.3|2389|2389.4|2389.1|2389.4|2389.1|2389.3|2389|0
1636607880000|2021-11-11 05:18:00|2389.5|2389.2|2389.4|2389.1|2389.5|2389.2|2389.4|2389.1|4
1636607890000|2021-11-11 05:18:10|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|2389.5|2389.2|0
1636607900000|2021-11-11 05:18:20|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|0
1636607910000|2021-11-11 05:18:30|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|0
1636607920000|2021-11-11 05:18:40|2389.6|2389.3|2389.8|2389.5|2389.8|2389.5|2389.6|2389.3|0
1636607940000|2021-11-11 05:19:00|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|1
1636607950000|2021-11-11 05:19:10|2389.6|2389.3|2389.5|2389.2|2389.6|2389.3|2389.5|2389.2|0
1636607960000|2021-11-11 05:19:20|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636607970000|2021-11-11 05:19:30|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636607980000|2021-11-11 05:19:40|2389.5|2389.2|2389.6|2389.3|2389.6|2389.3|2389.5|2389.2|0
1636607990000|2021-11-11 05:19:50|2389.7|2389.4|2389.5|2389.2|2389.7|2389.4|2389.5|2389.2|0
1636608010000|2021-11-11 05:20:10|2389.4|2389.1|2389.6|2389.3|2389.6|2389.3|2389.4|2389.1|0
1636608030000|2021-11-11 05:20:30|2389.7|2389.4|2389.7|2389.4|2389.8|2389.5|2389.7|2389.4|0
1636608040000|2021-11-11 05:20:40|2389.8|2389.5|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|0
1636608050000|2021-11-11 05:20:50|2389.8|2389.5|2389.8|2389.5|2389.9|2389.6|2389.7|2389.4|3
1636608060000|2021-11-11 05:21:00|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|0
1636608070000|2021-11-11 05:21:10|2389.8|2389.5|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|1
1636608080000|2021-11-11 05:21:20|2389.8|2389.5|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|1
1636608090000|2021-11-11 05:21:30|2389.8|2389.5|2389.7|2389.4|2389.9|2389.6|2389.7|2389.4|2
1636608100000|2021-11-11 05:21:40|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|2389.8|2389.5|0
1636608110000|2021-11-11 05:21:50|2390.3|2390|2390.3|2390|2390.3|2390|2390.3|2390|12
1636608120000|2021-11-11 05:22:00|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|0
1636608150000|2021-11-11 05:22:30|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2
1636608160000|2021-11-11 05:22:40|2390.4|2390.1|2390.6|2390.3|2390.6|2390.3|2390.4|2390.1|2
1636608170000|2021-11-11 05:22:50|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|1
1636608180000|2021-11-11 05:23:00|2390.6|2390.3|2390.5|2390.2|2390.6|2390.3|2390.5|2390.2|0
1636608190000|2021-11-11 05:23:10|2390.4|2390.1|2390.1|2389.8|2390.4|2390.1|2390.1|2389.8|4
1636608200000|2021-11-11 05:23:20|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390.1|2389.8|1
1636608230000|2021-11-11 05:23:50|2390.3|2390|2390.1|2389.8|2390.3|2390|2390.1|2389.8|2
1636608240000|2021-11-11 05:24:00|2390|2389.7|2390.1|2389.8|2390.1|2389.8|2390|2389.7|1
1636608250000|2021-11-11 05:24:10|2390.2|2389.9|2390.3|2390|2390.3|2390|2390.2|2389.9|0
1636608260000|2021-11-11 05:24:20|2390.4|2390.1|2390.2|2389.9|2390.4|2390.1|2390.1|2389.8|5
1636608270000|2021-11-11 05:24:30|2390.3|2390|2390.1|2389.8|2390.3|2390|2390.1|2389.8|0
1636608280000|2021-11-11 05:24:40|2390|2389.7|2389.9|2389.6|2390.1|2389.8|2389.9|2389.6|0
1636608290000|2021-11-11 05:24:50|2390|2389.7|2390|2389.7|2390|2389.7|2390|2389.7|0
1636608310000|2021-11-11 05:25:10|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|0
1636608320000|2021-11-11 05:25:20|2389.9|2389.6|2389.9|2389.6|2390|2389.7|2389.9|2389.6|0
1636608330000|2021-11-11 05:25:30|2390|2389.7|2390|2389.7|2390|2389.7|2389.9|2389.6|0
1636608340000|2021-11-11 05:25:40|2389.9|2389.6|2390|2389.7|2390|2389.7|2389.9|2389.6|0
1636608350000|2021-11-11 05:25:50|2389.9|2389.6|2389.9|2389.6|2389.9|2389.6|2389.8|2389.5|1
1636608360000|2021-11-11 05:26:00|2390|2389.7|2389.9|2389.6|2390|2389.7|2389.9|2389.6|0
1636608370000|2021-11-11 05:26:10|2390|2389.7|2390|2389.7|2390|2389.7|2389.9|2389.6|0
1636608400000|2021-11-11 05:26:40|2390.1|2389.8|2389.9|2389.6|2390.1|2389.8|2389.9|2389.6|0
1636608420000|2021-11-11 05:27:00|2390|2389.7|2390|2389.7|2390.1|2389.8|2390|2389.7|0
1636608430000|2021-11-11 05:27:10|2390.1|2389.8|2390|2389.7|2390.1|2389.8|2390|2389.7|0
1636608450000|2021-11-11 05:27:30|2390.1|2389.8|2390|2389.7|2390.1|2389.8|2390|2389.7|0
1636608460000|2021-11-11 05:27:40|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|0
1636608470000|2021-11-11 05:27:50|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390.1|2389.8|0
1636608480000|2021-11-11 05:28:00|2390.2|2389.9|2390.1|2389.8|2390.2|2389.9|2390.1|2389.8|0
1636608490000|2021-11-11 05:28:10|2390|2389.7|2390.1|2389.8|2390.1|2389.8|2390|2389.7|1
1636608530000|2021-11-11 05:28:50|2390.2|2389.9|2390.2|2389.9|2390.2|2389.9|2390.2|2389.9|0
1636608540000|2021-11-11 05:29:00|2390.1|2389.8|2390.1|2389.8|2390.1|2389.8|2390|2389.7|1
1636608550000|2021-11-11 05:29:10|2390.2|2389.9|2390.3|2390|2390.3|2390|2390.2|2389.9|0
1636608570000|2021-11-11 05:29:30|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|2390.4|2390.1|0
1636608590000|2021-11-11 05:29:50|2390.2|2389.9|2390.4|2390.1|2390.4|2390.1|2390.2|2389.9|1
1636608600000|2021-11-11 05:30:00|2390.3|2390|2390.6|2390.3|2390.6|2390.3|2390.3|2390|3
1636608610000|2021-11-11 05:30:10|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|0
1636608620000|2021-11-11 05:30:20|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|0
1636608630000|2021-11-11 05:30:30|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|0
1636608640000|2021-11-11 05:30:40|2390.5|2390.2|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|0
1636608660000|2021-11-11 05:31:00|2390.5|2390.2|2391.2|2390.9|2391.4|2391.1|2390.5|2390.2|15
1636608670000|2021-11-11 05:31:10|2391.3|2391|2391.4|2391.1|2391.4|2391.1|2391.1|2390.8|11
1636608680000|2021-11-11 05:31:20|2391.3|2391|2391.3|2391|2391.4|2391.1|2391.3|2391|0
1636608690000|2021-11-11 05:31:30|2391.4|2391.1|2391.5|2391.2|2391.5|2391.2|2391.1|2390.8|8
1636608700000|2021-11-11 05:31:40|2391.6|2391.3|2391.3|2391|2391.6|2391.3|2391.3|2391|3
1636608710000|2021-11-11 05:31:50|2391.2|2390.9|2391.1|2390.8|2391.2|2390.9|2391.1|2390.8|4
1636608720000|2021-11-11 05:32:00|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|1
1636608730000|2021-11-11 05:32:10|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.8|2390.5|5
1636608740000|2021-11-11 05:32:20|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|3
1636608760000|2021-11-11 05:32:40|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636608770000|2021-11-11 05:32:50|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636608790000|2021-11-11 05:33:10|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|10
1636608800000|2021-11-11 05:33:20|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.1|2390.8|2
1636608810000|2021-11-11 05:33:30|2391.3|2391|2391.1|2390.8|2391.3|2391|2391.1|2390.8|1
1636608820000|2021-11-11 05:33:40|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|0
1636608830000|2021-11-11 05:33:50|2391.1|2390.8|2391.3|2391|2391.3|2391|2391.1|2390.8|1
1636608840000|2021-11-11 05:34:00|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|0
1636608850000|2021-11-11 05:34:10|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|1
1636608860000|2021-11-11 05:34:20|2391.1|2390.8|2391.3|2391|2391.3|2391|2391.1|2390.8|0
1636608870000|2021-11-11 05:34:30|2391.4|2391.1|2391.8|2391.5|2392|2391.7|2391.4|2391.1|4
1636608880000|2021-11-11 05:34:40|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|3
1636608890000|2021-11-11 05:34:50|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|4
1636608900000|2021-11-11 05:35:00|2391.6|2391.3|2391.7|2391.4|2391.7|2391.4|2391.6|2391.3|3
1636608910000|2021-11-11 05:35:10|2391.8|2391.5|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|3
1636608920000|2021-11-11 05:35:20|2391.7|2391.4|2391.8|2391.5|2391.9|2391.6|2391.6|2391.3|4
1636608930000|2021-11-11 05:35:30|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|0
1636608940000|2021-11-11 05:35:40|2391.7|2391.4|2391.6|2391.3|2391.8|2391.5|2391.6|2391.3|1
1636608950000|2021-11-11 05:35:50|2391.7|2391.4|2391.7|2391.4|2391.7|2391.4|2391.6|2391.3|0
1636608960000|2021-11-11 05:36:00|2391.6|2391.3|2391.7|2391.4|2391.8|2391.5|2391.6|2391.3|0
1636608970000|2021-11-11 05:36:10|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|3
1636608980000|2021-11-11 05:36:20|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|1
1636608990000|2021-11-11 05:36:30|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|0
1636609000000|2021-11-11 05:36:40|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|1
1636609010000|2021-11-11 05:36:50|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|2
1636609020000|2021-11-11 05:37:00|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|16
1636609030000|2021-11-11 05:37:10|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|1
1636609040000|2021-11-11 05:37:20|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|2
1636609050000|2021-11-11 05:37:30|2392.1|2391.8|2392.3|2392|2392.3|2392|2392.1|2391.8|2
1636609060000|2021-11-11 05:37:40|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|2
1636609070000|2021-11-11 05:37:50|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.1|2391.8|2
1636609080000|2021-11-11 05:38:00|2392.1|2391.8|2391.6|2391.3|2392.1|2391.8|2391.6|2391.3|6
1636609090000|2021-11-11 05:38:10|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|0
1636609100000|2021-11-11 05:38:20|2391.5|2391.2|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|0
1636609110000|2021-11-11 05:38:30|2391.5|2391.2|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|1
1636609120000|2021-11-11 05:38:40|2391.5|2391.2|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|0
1636609130000|2021-11-11 05:38:50|2391.6|2391.3|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|3
1636609140000|2021-11-11 05:39:00|2391.5|2391.2|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|0
1636609150000|2021-11-11 05:39:10|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.3|2391|0
1636609160000|2021-11-11 05:39:20|2391.3|2391|2391.3|2391|2391.4|2391.1|2391.3|2391|0
1636609180000|2021-11-11 05:39:40|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.3|2391|1
1636609190000|2021-11-11 05:39:50|2391.4|2391.1|2391.3|2391|2391.4|2391.1|2391.3|2391|0
1636609200000|2021-11-11 05:40:00|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|2
1636609210000|2021-11-11 05:40:10|2391.3|2391|2391.3|2391|2391.3|2391|2391.3|2391|3
1636609220000|2021-11-11 05:40:20|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|0
1636609230000|2021-11-11 05:40:30|2391.1|2390.8|2391.1|2390.8|2391.2|2390.9|2391.1|2390.8|0
1636609250000|2021-11-11 05:40:50|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|2
1636609260000|2021-11-11 05:41:00|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636609270000|2021-11-11 05:41:10|2391|2390.7|2390.8|2390.5|2391|2390.7|2390.8|2390.5|7
1636609280000|2021-11-11 05:41:20|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|2
1636609290000|2021-11-11 05:41:30|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|1
1636609300000|2021-11-11 05:41:40|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|3
1636609310000|2021-11-11 05:41:50|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|2
1636609320000|2021-11-11 05:42:00|2391|2390.7|2391|2390.7|2391.1|2390.8|2390.9|2390.6|1
1636609330000|2021-11-11 05:42:10|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2
1636609340000|2021-11-11 05:42:20|2391|2390.7|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609350000|2021-11-11 05:42:30|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636609360000|2021-11-11 05:42:40|2391|2390.7|2391|2390.7|2391|2390.7|2390.9|2390.6|1
1636609370000|2021-11-11 05:42:50|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|0
1636609380000|2021-11-11 05:43:00|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2
1636609390000|2021-11-11 05:43:10|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|0
1636609400000|2021-11-11 05:43:20|2391|2390.7|2391|2390.7|2391|2390.7|2390.9|2390.6|5
1636609410000|2021-11-11 05:43:30|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2
1636609420000|2021-11-11 05:43:40|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|1
1636609430000|2021-11-11 05:43:50|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636609440000|2021-11-11 05:44:00|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609450000|2021-11-11 05:44:10|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|2
1636609460000|2021-11-11 05:44:20|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609470000|2021-11-11 05:44:30|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609480000|2021-11-11 05:44:40|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|2
1636609490000|2021-11-11 05:44:50|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609500000|2021-11-11 05:45:00|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|3
1636609510000|2021-11-11 05:45:10|2391|2390.7|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609520000|2021-11-11 05:45:20|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609530000|2021-11-11 05:45:30|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609540000|2021-11-11 05:45:40|2390.9|2390.6|2390.8|2390.5|2391|2390.7|2390.8|2390.5|9
1636609550000|2021-11-11 05:45:50|2390.9|2390.6|2390.7|2390.4|2390.9|2390.6|2390.6|2390.3|1
1636609560000|2021-11-11 05:46:00|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|4
1636609570000|2021-11-11 05:46:10|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|0
1636609580000|2021-11-11 05:46:20|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|1
1636609590000|2021-11-11 05:46:30|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|2
1636609600000|2021-11-11 05:46:40|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|1
1636609610000|2021-11-11 05:46:50|2390.9|2390.6|2391.1|2390.8|2391.2|2390.9|2390.9|2390.6|3
1636609620000|2021-11-11 05:47:00|2391|2390.7|2391.2|2390.9|2391.2|2390.9|2391|2390.7|0
1636609630000|2021-11-11 05:47:10|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636609640000|2021-11-11 05:47:20|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636609650000|2021-11-11 05:47:30|2391.2|2390.9|2391|2390.7|2391.2|2390.9|2391|2390.7|0
1636609660000|2021-11-11 05:47:40|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|0
1636609670000|2021-11-11 05:47:50|2391.2|2390.9|2391|2390.7|2391.2|2390.9|2390.9|2390.6|0
1636609680000|2021-11-11 05:48:00|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609690000|2021-11-11 05:48:10|2390.9|2390.6|2390.8|2390.5|2391|2390.7|2390.8|2390.5|0
1636609700000|2021-11-11 05:48:20|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.8|2390.5|0
1636609710000|2021-11-11 05:48:30|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636609720000|2021-11-11 05:48:40|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636609730000|2021-11-11 05:48:50|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.8|2390.5|1
1636609740000|2021-11-11 05:49:00|2391|2390.7|2390.8|2390.5|2391|2390.7|2390.7|2390.4|6
1636609750000|2021-11-11 05:49:10|2390.7|2390.4|2390.7|2390.4|2390.8|2390.5|2390.6|2390.3|2
1636609760000|2021-11-11 05:49:20|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|0
1636609770000|2021-11-11 05:49:30|2390.6|2390.3|2390.7|2390.4|2390.7|2390.4|2390.6|2390.3|0
1636609780000|2021-11-11 05:49:40|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2
1636609790000|2021-11-11 05:49:50|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|0
1636609800000|2021-11-11 05:50:00|2390.5|2390.2|2390.5|2390.2|2390.6|2390.3|2390.3|2390|1
1636609810000|2021-11-11 05:50:10|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|2
1636609820000|2021-11-11 05:50:20|2390.6|2390.3|2390.5|2390.2|2390.6|2390.3|2390.5|2390.2|0
1636609830000|2021-11-11 05:50:30|2390.6|2390.3|2390.5|2390.2|2390.6|2390.3|2390.5|2390.2|0
1636609850000|2021-11-11 05:50:50|2390.4|2390.1|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|0
1636609860000|2021-11-11 05:51:00|2390.6|2390.3|2390.5|2390.2|2390.6|2390.3|2390.5|2390.2|0
1636609870000|2021-11-11 05:51:10|2390.4|2390.1|2390.5|2390.2|2390.6|2390.3|2390.4|2390.1|1
1636609880000|2021-11-11 05:51:20|2390.6|2390.3|2390.5|2390.2|2390.6|2390.3|2390.5|2390.2|0
1636609890000|2021-11-11 05:51:30|2390.6|2390.3|2390.7|2390.4|2390.9|2390.6|2390.5|2390.2|2
1636609900000|2021-11-11 05:51:40|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|1
1636609910000|2021-11-11 05:51:50|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|1
1636609920000|2021-11-11 05:52:00|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|0
1636609930000|2021-11-11 05:52:10|2390.8|2390.5|2390.7|2390.4|2390.8|2390.5|2390.7|2390.4|0
1636609940000|2021-11-11 05:52:20|2390.6|2390.3|2390.8|2390.5|2390.8|2390.5|2390.6|2390.3|0
1636609950000|2021-11-11 05:52:30|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636609970000|2021-11-11 05:52:50|2390.9|2390.6|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|0
1636609980000|2021-11-11 05:53:00|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|0
1636609990000|2021-11-11 05:53:10|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636610000000|2021-11-11 05:53:20|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|0
1636610010000|2021-11-11 05:53:30|2390.8|2390.5|2391|2390.7|2391|2390.7|2390.8|2390.5|0
1636610020000|2021-11-11 05:53:40|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636610030000|2021-11-11 05:53:50|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636610040000|2021-11-11 05:54:00|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636610050000|2021-11-11 05:54:10|2391|2390.7|2391|2390.7|2391.1|2390.8|2390.9|2390.6|1
1636610060000|2021-11-11 05:54:20|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636610080000|2021-11-11 05:54:40|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|0
1636610090000|2021-11-11 05:54:50|2390.8|2390.5|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|0
1636610100000|2021-11-11 05:55:00|2390.9|2390.6|2390.8|2390.5|2390.9|2390.6|2390.8|2390.5|0
1636610110000|2021-11-11 05:55:10|2390.9|2390.6|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|0
1636610120000|2021-11-11 05:55:20|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|2390.8|2390.5|0
1636610130000|2021-11-11 05:55:30|2390.9|2390.6|2391|2390.7|2391.1|2390.8|2390.9|2390.6|0
1636610140000|2021-11-11 05:55:40|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.9|2390.6|0
1636610150000|2021-11-11 05:55:50|2390.9|2390.6|2391|2390.7|2391|2390.7|2390.8|2390.5|1
1636610160000|2021-11-11 05:56:00|2390.9|2390.6|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|0
1636610170000|2021-11-11 05:56:10|2391.2|2390.9|2391.1|2390.8|2391.2|2390.9|2391.1|2390.8|0
1636610180000|2021-11-11 05:56:20|2391.2|2390.9|2391.1|2390.8|2391.2|2390.9|2391.1|2390.8|2
1636610190000|2021-11-11 05:56:30|||||||||1
1636610200000|2021-11-11 05:56:40|2391|2390.7|2391.2|2390.9|2391.2|2390.9|2391|2390.7|0
1636610210000|2021-11-11 05:56:50|2391.1|2390.8|2391.3|2391|2391.3|2391|2391.1|2390.8|0
1636610220000|2021-11-11 05:57:00|2391.2|2390.9|2391.4|2391.1|2391.4|2391.1|2391.2|2390.9|0
1636610230000|2021-11-11 05:57:10|2391.5|2391.2|2391.4|2391.1|2391.5|2391.2|2391.4|2391.1|4
1636610240000|2021-11-11 05:57:20|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|2391.4|2391.1|1
1636610250000|2021-11-11 05:57:30|2391.4|2391.1|2391.4|2391.1|2391.5|2391.2|2391.4|2391.1|4
1636610260000|2021-11-11 05:57:40|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.1|2390.8|0
1636610270000|2021-11-11 05:57:50|2391.1|2390.8|2391.1|2390.8|2391.3|2391|2391.1|2390.8|1
1636610280000|2021-11-11 05:58:00|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636610290000|2021-11-11 05:58:10|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|2
1636610300000|2021-11-11 05:58:20|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2390.9|2390.6|0
1636610310000|2021-11-11 05:58:30|2390.9|2390.6|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636610320000|2021-11-11 05:58:40|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|1
1636610330000|2021-11-11 05:58:50|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636610340000|2021-11-11 05:59:00|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636610350000|2021-11-11 05:59:10|2391|2390.7|2390.9|2390.6|2391.1|2390.8|2390.9|2390.6|4
1636610360000|2021-11-11 05:59:20|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|0
1636610370000|2021-11-11 05:59:30|2391|2390.7|2391|2390.7|2391.2|2390.9|2391|2390.7|0
1636610380000|2021-11-11 05:59:40|2390.9|2390.6|2390.9|2390.6|2391.1|2390.8|2390.9|2390.6|0
1636610390000|2021-11-11 05:59:50|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|1
1636610400000|2021-11-11 06:00:00|2391|2390.7|2391|2390.7|2391.1|2390.8|2391|2390.7|2
1636610410000|2021-11-11 06:00:10|2391.1|2390.8|2391|2390.7|2391.1|2390.8|2391|2390.7|0
1636610420000|2021-11-11 06:00:20|2391.1|2390.8|2391.1|2390.8|2391.2|2390.9|2390.9|2390.6|3
1636610430000|2021-11-11 06:00:30|2391.2|2390.9|2391|2390.7|2391.2|2390.9|2391|2390.7|1
1636610440000|2021-11-11 06:00:40|2391.1|2390.8|2391.2|2390.9|2391.4|2391.1|2391|2390.7|2
1636610450000|2021-11-11 06:00:50|2391.3|2391|2391.2|2390.9|2391.3|2391|2391.2|2390.9|0
1636610460000|2021-11-11 06:01:00|2391.3|2391|2391.4|2391.1|2391.4|2391.1|2391.2|2390.9|2
1636610470000|2021-11-11 06:01:10|2391.3|2391|2391.5|2391.2|2391.5|2391.2|2391.3|2391|5
1636610490000|2021-11-11 06:01:30|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.3|2391|0
1636610500000|2021-11-11 06:01:40|2391.5|2391.2|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|5
1636610510000|2021-11-11 06:01:50|2391.4|2391.1|2391.6|2391.3|2391.6|2391.3|2391.3|2391|0
1636610520000|2021-11-11 06:02:00|2391.7|2391.4|2391.7|2391.4|2391.7|2391.4|2391.5|2391.2|0
1636610530000|2021-11-11 06:02:10|2391.6|2391.3|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|0
1636610540000|2021-11-11 06:02:20|2391.5|2391.2|2390.9|2390.6|2391.5|2391.2|2390.9|2390.6|3
1636610550000|2021-11-11 06:02:30|2391|2390.7|2391|2390.7|2391|2390.7|2391|2390.7|0
1636610560000|2021-11-11 06:02:40|2390.9|2390.6|2390.8|2390.5|2391|2390.7|2390.8|2390.5|0
1636610570000|2021-11-11 06:02:50|2390.7|2390.4|2390.8|2390.5|2390.9|2390.6|2390.7|2390.4|0
1636610580000|2021-11-11 06:03:00|2390.7|2390.4|2390.8|2390.5|2390.8|2390.5|2390.7|2390.4|0
1636610590000|2021-11-11 06:03:10|2390.7|2390.4|2390.5|2390.2|2390.7|2390.4|2390.5|2390.2|0
1636610600000|2021-11-11 06:03:20|2390.6|2390.3|2390.6|2390.3|2390.6|2390.3|2390.5|2390.2|0
1636610610000|2021-11-11 06:03:30|2390.5|2390.2|2390.7|2390.4|2390.7|2390.4|2390.5|2390.2|0
1636610620000|2021-11-11 06:03:40|2390.6|2390.3|2390.6|2390.3|2390.7|2390.4|2390.6|2390.3|0
1636610630000|2021-11-11 06:03:50|2390.5|2390.2|2390.5|2390.2|2390.5|2390.2|2390.4|2390.1|5
1636610640000|2021-11-11 06:04:00|2390.6|2390.3|2390.6|2390.3|2390.7|2390.4|2390.5|2390.2|2
1636610650000|2021-11-11 06:04:10|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.5|2390.2|5
1636610660000|2021-11-11 06:04:20|2390.7|2390.4|2390.6|2390.3|2390.7|2390.4|2390.5|2390.2|0
1636610670000|2021-11-11 06:04:30|2390.5|2390.2|2390.4|2390.1|2390.6|2390.3|2390.4|2390.1|1
1636610680000|2021-11-11 06:04:40|2390.5|2390.2|2390.4|2390.1|2390.5|2390.2|2390.4|2390.1|0
1636610690000|2021-11-11 06:04:50|2390.5|2390.2|2390.7|2390.4|2390.7|2390.4|2390.5|2390.2|4
1636610700000|2021-11-11 06:05:00|2390.8|2390.5|2390.9|2390.6|2390.9|2390.6|2390.8|2390.5|4
1636610710000|2021-11-11 06:05:10|2390.8|2390.5|2391|2390.7|2391.1|2390.8|2390.8|2390.5|0
1636610720000|2021-11-11 06:05:20|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|0
1636610730000|2021-11-11 06:05:30|2391.1|2390.8|2391|2390.7|2391.2|2390.9|2391|2390.7|1
1636610740000|2021-11-11 06:05:40|2391.1|2390.8|2390.9|2390.6|2391.1|2390.8|2390.9|2390.6|0
1636610750000|2021-11-11 06:05:50|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636610760000|2021-11-11 06:06:00|2390.8|2390.5|2390.9|2390.6|2391|2390.7|2390.8|2390.5|0
1636610770000|2021-11-11 06:06:10|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636610780000|2021-11-11 06:06:20|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|0
1636610790000|2021-11-11 06:06:30|2391|2390.7|2391|2390.7|2391.2|2390.9|2391|2390.7|0
1636610800000|2021-11-11 06:06:40|2391.1|2390.8|2391.1|2390.8|2391.1|2390.8|2391|2390.7|1
1636610810000|2021-11-11 06:06:50|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2391|2390.7|1
1636610820000|2021-11-11 06:07:00|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|2
1636610830000|2021-11-11 06:07:10|2391.3|2391|2391.4|2391.1|2391.4|2391.1|2391.2|2390.9|0
1636610840000|2021-11-11 06:07:20|2391.3|2391|2391.3|2391|2391.4|2391.1|2391.3|2391|0
1636610850000|2021-11-11 06:07:30|2391.4|2391.1|2391.5|2391.2|2391.5|2391.2|2391.3|2391|1
1636610860000|2021-11-11 06:07:40|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|0
1636610870000|2021-11-11 06:07:50|2391.5|2391.2|2391.5|2391.2|2391.6|2391.3|2391.5|2391.2|8
1636610880000|2021-11-11 06:08:00|2391.6|2391.3|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|2
1636610890000|2021-11-11 06:08:10|2391.7|2391.4|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|0
1636610900000|2021-11-11 06:08:20|2391.7|2391.4|2392|2391.7|2392|2391.7|2391.7|2391.4|2
1636610910000|2021-11-11 06:08:30|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|4
1636610920000|2021-11-11 06:08:40|2391.8|2391.5|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|3
1636610930000|2021-11-11 06:08:50|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|3
1636610940000|2021-11-11 06:09:00|2391.8|2391.5|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|3
1636610950000|2021-11-11 06:09:10|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.7|2391.4|0
1636610960000|2021-11-11 06:09:20|||||||||5
1636610970000|2021-11-11 06:09:30|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|1
1636610980000|2021-11-11 06:09:40|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|0
1636610990000|2021-11-11 06:09:50|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|0
1636611000000|2021-11-11 06:10:00|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|2
1636611010000|2021-11-11 06:10:10|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|2
1636611020000|2021-11-11 06:10:20|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.8|2391.5|0
1636611030000|2021-11-11 06:10:30|2392|2391.7|2392|2391.7|2392|2391.7|2391.9|2391.6|1
1636611040000|2021-11-11 06:10:40|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|1
1636611050000|2021-11-11 06:10:50|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|1
1636611060000|2021-11-11 06:11:00|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|0
1636611070000|2021-11-11 06:11:10|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.7|2391.4|2
1636611080000|2021-11-11 06:11:20|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|0
1636611110000|2021-11-11 06:11:50|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.9|2391.6|0
1636611120000|2021-11-11 06:12:00|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|0
1636611140000|2021-11-11 06:12:20|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636611150000|2021-11-11 06:12:30|2392|2391.7|2392.2|2391.9|2392.2|2391.9|2392|2391.7|0
1636611170000|2021-11-11 06:12:50|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|5
1636611180000|2021-11-11 06:13:00|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636611190000|2021-11-11 06:13:10|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636611200000|2021-11-11 06:13:20|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|1
1636611210000|2021-11-11 06:13:30|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636611220000|2021-11-11 06:13:40|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636611230000|2021-11-11 06:13:50|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636611240000|2021-11-11 06:14:00|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|6
1636611260000|2021-11-11 06:14:20|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|1
1636611270000|2021-11-11 06:14:30|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|0
1636611280000|2021-11-11 06:14:40|2392.3|2392|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636611300000|2021-11-11 06:15:00|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|3
1636611310000|2021-11-11 06:15:10|2392.1|2391.8|2392|2391.7|2392.2|2391.9|2392|2391.7|2
1636611320000|2021-11-11 06:15:20|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636611330000|2021-11-11 06:15:30|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636611340000|2021-11-11 06:15:40|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636611350000|2021-11-11 06:15:50|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636611360000|2021-11-11 06:16:00|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636611370000|2021-11-11 06:16:10|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|1
1636611380000|2021-11-11 06:16:20|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636611400000|2021-11-11 06:16:40|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392|2391.7|1
1636611410000|2021-11-11 06:16:50|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|1
1636611420000|2021-11-11 06:17:00|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.8|2391.5|5
1636611430000|2021-11-11 06:17:10|2391.7|2391.4|2391.9|2391.6|2391.9|2391.6|2391.7|2391.4|1
1636611440000|2021-11-11 06:17:20|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|0
1636611450000|2021-11-11 06:17:30|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636611470000|2021-11-11 06:17:50|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636611480000|2021-11-11 06:18:00|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636611490000|2021-11-11 06:18:10|2392.2|2391.9|2392.4|2392.1|2392.5|2392.2|2392.1|2391.8|5
1636611500000|2021-11-11 06:18:20|2392.3|2392|2392.5|2392.2|2392.5|2392.2|2392.3|2392|1
1636611510000|2021-11-11 06:18:30|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|0
1636611520000|2021-11-11 06:18:40|2392.5|2392.2|2392.3|2392|2392.5|2392.2|2392.3|2392|0
1636611530000|2021-11-11 06:18:50|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636611540000|2021-11-11 06:19:00|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|0
1636611550000|2021-11-11 06:19:10|2392.5|2392.2|2392.3|2392|2392.5|2392.2|2392.3|2392|0
1636611560000|2021-11-11 06:19:20|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636611570000|2021-11-11 06:19:30|2392.3|2392|2392.4|2392.1|2392.4|2392.1|2392.2|2391.9|4
1636611590000|2021-11-11 06:19:50|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|0
1636611600000|2021-11-11 06:20:00|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|0
1636611610000|2021-11-11 06:20:10|2392.3|2392|2392.3|2392|2392.3|2392|2392.2|2391.9|3
1636611620000|2021-11-11 06:20:20|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|2
1636611630000|2021-11-11 06:20:30|2392.3|2392|2392.4|2392.1|2392.4|2392.1|2392.3|2392|0
1636611640000|2021-11-11 06:20:40|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|1
1636611650000|2021-11-11 06:20:50|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|2
1636611660000|2021-11-11 06:21:00|2392.5|2392.2|2392.5|2392.2|2392.7|2392.4|2392.5|2392.2|5
1636611670000|2021-11-11 06:21:10|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636611680000|2021-11-11 06:21:20|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|0
1636611690000|2021-11-11 06:21:30|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|0
1636611710000|2021-11-11 06:21:50|2392.2|2391.9|2392.4|2392.1|2392.4|2392.1|2392.2|2391.9|0
1636611720000|2021-11-11 06:22:00|2392.3|2392|2392.4|2392.1|2392.4|2392.1|2392.3|2392|0
1636611730000|2021-11-11 06:22:10|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636611740000|2021-11-11 06:22:20|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636611760000|2021-11-11 06:22:40|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|3
1636611770000|2021-11-11 06:22:50|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2
1636611780000|2021-11-11 06:23:00|2392.3|2392|2392.3|2392|2392.3|2392|2392.2|2391.9|5
1636611800000|2021-11-11 06:23:20|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|3
1636611810000|2021-11-11 06:23:30|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636611820000|2021-11-11 06:23:40|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.2|2391.9|0
1636611830000|2021-11-11 06:23:50|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636611840000|2021-11-11 06:24:00|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|0
1636611850000|2021-11-11 06:24:10|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636611870000|2021-11-11 06:24:30|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|0
1636611880000|2021-11-11 06:24:40|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636611890000|2021-11-11 06:24:50|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|0
1636611900000|2021-11-11 06:25:00|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|3
1636611910000|2021-11-11 06:25:10|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|0
1636611930000|2021-11-11 06:25:30|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636611940000|2021-11-11 06:25:40|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636611950000|2021-11-11 06:25:50|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|2
1636611960000|2021-11-11 06:26:00|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636611970000|2021-11-11 06:26:10|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|0
1636611990000|2021-11-11 06:26:30|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636612030000|2021-11-11 06:27:10|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636612040000|2021-11-11 06:27:20|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|1
1636612050000|2021-11-11 06:27:30|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|1
1636612060000|2021-11-11 06:27:40|2392.3|2392|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636612080000|2021-11-11 06:28:00|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636612090000|2021-11-11 06:28:10|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|0
1636612100000|2021-11-11 06:28:20|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|0
1636612110000|2021-11-11 06:28:30|2392.5|2392.2|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|0
1636612120000|2021-11-11 06:28:40|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.4|2392.1|0
1636612130000|2021-11-11 06:28:50|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|0
1636612140000|2021-11-11 06:29:00|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|0
1636612150000|2021-11-11 06:29:10|2392.7|2392.4|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|2
1636612160000|2021-11-11 06:29:20|2392.5|2392.2|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|0
1636612170000|2021-11-11 06:29:30|2392.7|2392.4|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|0
1636612190000|2021-11-11 06:29:50|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|3
1636612200000|2021-11-11 06:30:00|2392.8|2392.5|2392.6|2392.3|2392.8|2392.5|2392.6|2392.3|1
1636612220000|2021-11-11 06:30:20|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.6|2392.3|0
1636612230000|2021-11-11 06:30:30|2392.6|2392.3|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|1
1636612240000|2021-11-11 06:30:40|||||||||1
1636612250000|2021-11-11 06:30:50|2392.7|2392.4|2392.7|2392.4|2392.8|2392.5|2392.7|2392.4|4
1636612260000|2021-11-11 06:31:00|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|0
1636612270000|2021-11-11 06:31:10|2392.9|2392.6|2392.8|2392.5|2392.9|2392.6|2392.8|2392.5|5
1636612280000|2021-11-11 06:31:20|2392.9|2392.6|2392.7|2392.4|2392.9|2392.6|2392.7|2392.4|0
1636612290000|2021-11-11 06:31:30|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|0
1636612300000|2021-11-11 06:31:40|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|0
1636612310000|2021-11-11 06:31:50|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|0
1636612320000|2021-11-11 06:32:00|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|1
1636612330000|2021-11-11 06:32:10|2392.8|2392.5|2392.8|2392.5|2392.9|2392.6|2392.8|2392.5|0
1636612340000|2021-11-11 06:32:20|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|2392.8|2392.5|0
1636612350000|2021-11-11 06:32:30|2393|2392.7|2392.9|2392.6|2393|2392.7|2392.9|2392.6|1
1636612360000|2021-11-11 06:32:40|2393|2392.7|2393.2|2392.9|2393.2|2392.9|2393|2392.7|0
1636612370000|2021-11-11 06:32:50|2393.3|2393|2393.2|2392.9|2393.3|2393|2393.1|2392.8|5
1636612380000|2021-11-11 06:33:00|2393.1|2392.8|2393|2392.7|2393.2|2392.9|2393|2392.7|0
1636612390000|2021-11-11 06:33:10|2392.9|2392.6|2392.9|2392.6|2393|2392.7|2392.9|2392.6|0
1636612410000|2021-11-11 06:33:30|2392.8|2392.5|2392.9|2392.6|2392.9|2392.6|2392.8|2392.5|1
1636612420000|2021-11-11 06:33:40|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|0
1636612430000|2021-11-11 06:33:50|2392.9|2392.6|2392.8|2392.5|2392.9|2392.6|2392.8|2392.5|1
1636612440000|2021-11-11 06:34:00|2392.9|2392.6|2392.7|2392.4|2392.9|2392.6|2392.6|2392.3|1
1636612450000|2021-11-11 06:34:10|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|1
1636612460000|2021-11-11 06:34:20|2392.9|2392.6|2393|2392.7|2393|2392.7|2392.9|2392.6|2
1636612470000|2021-11-11 06:34:30|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|0
1636612480000|2021-11-11 06:34:40|2393|2392.7|2393|2392.7|2393|2392.7|2393|2392.7|1
1636612490000|2021-11-11 06:34:50|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|0
1636612500000|2021-11-11 06:35:00|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|0
1636612510000|2021-11-11 06:35:10|2393.3|2393|2393.2|2392.9|2393.3|2393|2393.2|2392.9|0
1636612520000|2021-11-11 06:35:20|||||||||1
1636612530000|2021-11-11 06:35:30|2393.1|2392.8|2393|2392.7|2393.1|2392.8|2393|2392.7|0
1636612540000|2021-11-11 06:35:40|2393.1|2392.8|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|1
1636612550000|2021-11-11 06:35:50|2393.1|2392.8|2393|2392.7|2393.1|2392.8|2393|2392.7|1
1636612560000|2021-11-11 06:36:00|2393.1|2392.8|2393.1|2392.8|2393.2|2392.9|2393|2392.7|0
1636612570000|2021-11-11 06:36:10|2393.2|2392.9|2393.1|2392.8|2393.2|2392.9|2393.1|2392.8|0
1636612580000|2021-11-11 06:36:20|2393.2|2392.9|2393|2392.7|2393.2|2392.9|2393|2392.7|1
1636612590000|2021-11-11 06:36:30|2392.9|2392.6|2393|2392.7|2393|2392.7|2392.9|2392.6|0
1636612620000|2021-11-11 06:37:00|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|0
1636612630000|2021-11-11 06:37:10|2393|2392.7|2393|2392.7|2393|2392.7|2393|2392.7|0
1636612660000|2021-11-11 06:37:40|2393.1|2392.8|2393.1|2392.8|2393.2|2392.9|2393.1|2392.8|0
1636612670000|2021-11-11 06:37:50|2393.2|2392.9|2393|2392.7|2393.2|2392.9|2393|2392.7|0
1636612700000|2021-11-11 06:38:20|2393.1|2392.8|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|1
1636612720000|2021-11-11 06:38:40|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|0
1636612730000|2021-11-11 06:38:50|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|0
1636612740000|2021-11-11 06:39:00|2393.1|2392.8|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|0
1636612750000|2021-11-11 06:39:10|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|0
1636612760000|2021-11-11 06:39:20|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|0
1636612770000|2021-11-11 06:39:30|2393.1|2392.8|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|0
1636612780000|2021-11-11 06:39:40|2393.3|2393|2393.3|2393|2393.3|2393|2393.3|2393|1
1636612800000|2021-11-11 06:40:00|2393.4|2393.1|2393.5|2393.2|2393.5|2393.2|2393.4|2393.1|3
1636612810000|2021-11-11 06:40:10|2393.6|2393.3|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|7
1636612820000|2021-11-11 06:40:20|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|0
1636612830000|2021-11-11 06:40:30|2393.6|2393.3|2393.5|2393.2|2393.6|2393.3|2393.5|2393.2|0
1636612840000|2021-11-11 06:40:40|||||||||2
1636612850000|2021-11-11 06:40:50|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2
1636612860000|2021-11-11 06:41:00|2393.5|2393.2|2393.4|2393.1|2393.6|2393.3|2393.4|2393.1|7
1636612870000|2021-11-11 06:41:10|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|0
1636612890000|2021-11-11 06:41:30|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|0
1636612900000|2021-11-11 06:41:40|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|0
1636612910000|2021-11-11 06:41:50|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|0
1636612920000|2021-11-11 06:42:00|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.8|2393.5|2
1636612930000|2021-11-11 06:42:10|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|8
1636612940000|2021-11-11 06:42:20|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|0
1636612950000|2021-11-11 06:42:30|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|0
1636612960000|2021-11-11 06:42:40|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|0
1636612970000|2021-11-11 06:42:50|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|1
1636612980000|2021-11-11 06:43:00|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|1
1636612990000|2021-11-11 06:43:10|2394|2393.7|2393.8|2393.5|2394|2393.7|2393.8|2393.5|2
1636613000000|2021-11-11 06:43:20|||||||||2
1636613010000|2021-11-11 06:43:30|2393.9|2393.6|2393.8|2393.5|2393.9|2393.6|2393.8|2393.5|1
1636613060000|2021-11-11 06:44:20|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|4
1636613070000|2021-11-11 06:44:30|2393.4|2393.1|2393.3|2393|2393.4|2393.1|2393.3|2393|1
1636613080000|2021-11-11 06:44:40|2393.4|2393.1|2393.2|2392.9|2393.4|2393.1|2393.2|2392.9|0
1636613090000|2021-11-11 06:44:50|2393.1|2392.8|2393|2392.7|2393.1|2392.8|2393|2392.7|2
1636613100000|2021-11-11 06:45:00|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|7
1636613110000|2021-11-11 06:45:10|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|3
1636613120000|2021-11-11 06:45:20|2393|2392.7|2393|2392.7|2393|2392.7|2393|2392.7|0
1636613130000|2021-11-11 06:45:30|2392.9|2392.6|2392.7|2392.4|2393|2392.7|2392.7|2392.4|0
1636613140000|2021-11-11 06:45:40|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.4|2392.1|4
1636613150000|2021-11-11 06:45:50|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|3
1636613160000|2021-11-11 06:46:00|2392.5|2392.2|2392.3|2392|2392.5|2392.2|2392.2|2391.9|0
1636613170000|2021-11-11 06:46:10|2392.4|2392.1|2392.5|2392.2|2392.6|2392.3|2392.4|2392.1|1
1636613180000|2021-11-11 06:46:20|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.3|2392|1
1636613190000|2021-11-11 06:46:30|||||||||2
1636613200000|2021-11-11 06:46:40|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|1
1636613210000|2021-11-11 06:46:50|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|2
1636613220000|2021-11-11 06:47:00|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.2|2391.9|1
1636613230000|2021-11-11 06:47:10|2392.3|2392|2392.4|2392.1|2392.4|2392.1|2392.3|2392|1
1636613240000|2021-11-11 06:47:20|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636613250000|2021-11-11 06:47:30|2392.4|2392.1|2392.2|2391.9|2392.4|2392.1|2392.2|2391.9|0
1636613260000|2021-11-11 06:47:40|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|1
1636613270000|2021-11-11 06:47:50|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|1
1636613280000|2021-11-11 06:48:00|2392.2|2391.9|2392|2391.7|2392.2|2391.9|2392|2391.7|1
1636613290000|2021-11-11 06:48:10|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2391.9|2391.6|3
1636613300000|2021-11-11 06:48:20|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636613310000|2021-11-11 06:48:30|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|2
1636613320000|2021-11-11 06:48:40|2392.3|2392|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636613330000|2021-11-11 06:48:50|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|1
1636613340000|2021-11-11 06:49:00|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636613350000|2021-11-11 06:49:10|2392.1|2391.8|2392.2|2391.9|2392.3|2392|2392.1|2391.8|2
1636613370000|2021-11-11 06:49:30|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636613380000|2021-11-11 06:49:40|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|2
1636613390000|2021-11-11 06:49:50|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|4
1636613400000|2021-11-11 06:50:00|2391.8|2391.5|2391.7|2391.4|2392|2391.7|2391.7|2391.4|7
1636613410000|2021-11-11 06:50:10|2391.6|2391.3|2391.6|2391.3|2391.7|2391.4|2391.6|2391.3|1
1636613420000|2021-11-11 06:50:20|2391.5|2391.2|2391.4|2391.1|2391.5|2391.2|2391.4|2391.1|3
1636613430000|2021-11-11 06:50:30|2391.5|2391.2|2391.5|2391.2|2391.5|2391.2|2391.4|2391.1|1
1636613440000|2021-11-11 06:50:40|2391.7|2391.4|2391.6|2391.3|2391.8|2391.5|2391.5|2391.2|5
1636613450000|2021-11-11 06:50:50|2391.7|2391.4|2391.8|2391.5|2391.9|2391.6|2391.7|2391.4|0
1636613460000|2021-11-11 06:51:00|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|1
1636613470000|2021-11-11 06:51:10|||||||||3
1636613480000|2021-11-11 06:51:20|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.8|2391.5|0
1636613490000|2021-11-11 06:51:30|2391.9|2391.6|2391.9|2391.6|2392|2391.7|2391.9|2391.6|3
1636613500000|2021-11-11 06:51:40|2392|2391.7|2392|2391.7|2392|2391.7|2391.9|2391.6|2
1636613510000|2021-11-11 06:51:50|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|2
1636613520000|2021-11-11 06:52:00|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|3
1636613530000|2021-11-11 06:52:10|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|4
1636613540000|2021-11-11 06:52:20|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636613550000|2021-11-11 06:52:30|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|0
1636613560000|2021-11-11 06:52:40|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|1
1636613570000|2021-11-11 06:52:50|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.1|2391.8|0
1636613580000|2021-11-11 06:53:00|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392|2391.7|0
1636613590000|2021-11-11 06:53:10|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636613600000|2021-11-11 06:53:20|2392.1|2391.8|2392.2|2391.9|2392.3|2392|2392|2391.7|9
1636613610000|2021-11-11 06:53:30|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|1
1636613620000|2021-11-11 06:53:40|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636613630000|2021-11-11 06:53:50|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|1
1636613640000|2021-11-11 06:54:00|2392.6|2392.3|2392.7|2392.4|2392.8|2392.5|2392.5|2392.2|1
1636613650000|2021-11-11 06:54:10|2392.8|2392.5|2392.9|2392.6|2392.9|2392.6|2392.7|2392.4|3
1636613660000|2021-11-11 06:54:20|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|0
1636613670000|2021-11-11 06:54:30|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|1
1636613680000|2021-11-11 06:54:40|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|1
1636613690000|2021-11-11 06:54:50|2392.7|2392.4|2392.7|2392.4|2392.8|2392.5|2392.7|2392.4|0
1636613700000|2021-11-11 06:55:00|2392.8|2392.5|2392.8|2392.5|2392.9|2392.6|2392.8|2392.5|1
1636613710000|2021-11-11 06:55:10|2392.7|2392.4|2392.5|2392.2|2392.7|2392.4|2392.5|2392.2|1
1636613720000|2021-11-11 06:55:20|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|0
1636613730000|2021-11-11 06:55:30|2392.7|2392.4|2392.7|2392.4|2392.8|2392.5|2392.6|2392.3|0
1636613740000|2021-11-11 06:55:40|2392.8|2392.5|2392.7|2392.4|2392.8|2392.5|2392.7|2392.4|0
1636613750000|2021-11-11 06:55:50|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2
1636613760000|2021-11-11 06:56:00|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|0
1636613770000|2021-11-11 06:56:10|2393|2392.7|2392.9|2392.6|2393|2392.7|2392.9|2392.6|2
1636613780000|2021-11-11 06:56:20|2393|2392.7|2392.9|2392.6|2393|2392.7|2392.8|2392.5|1
1636613790000|2021-11-11 06:56:30|2393|2392.7|2393|2392.7|2393|2392.7|2392.9|2392.6|0
1636613810000|2021-11-11 06:56:50|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|1
1636613820000|2021-11-11 06:57:00|2393.1|2392.8|2393.1|2392.8|2393.2|2392.9|2393.1|2392.8|1
1636613830000|2021-11-11 06:57:10|2393.2|2392.9|2393|2392.7|2393.2|2392.9|2393|2392.7|1
1636613870000|2021-11-11 06:57:50|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|17
1636613890000|2021-11-11 06:58:10|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|0
1636613900000|2021-11-11 06:58:20|||||||||1
1636613910000|2021-11-11 06:58:30|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|1
1636613920000|2021-11-11 06:58:40|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|1
1636613940000|2021-11-11 06:59:00|2392.5|2392.2|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|0
1636613950000|2021-11-11 06:59:10|2392.4|2392.1|2392.7|2392.4|2392.7|2392.4|2392.3|2392|4
1636613960000|2021-11-11 06:59:20|2392.6|2392.3|2392.4|2392.1|2392.6|2392.3|2392.4|2392.1|1
1636613970000|2021-11-11 06:59:30|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|5
1636613980000|2021-11-11 06:59:40|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|0
1636613990000|2021-11-11 06:59:50|2392.5|2392.2|2392.6|2392.3|2392.7|2392.4|2392.5|2392.2|0
1636614000000|2021-11-11 07:00:00|2392.5|2392.2|2392.6|2392.3|2392.7|2392.4|2392.5|2392.2|1
1636614010000|2021-11-11 07:00:10|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636614020000|2021-11-11 07:00:20|2392.6|2392.3|2392.4|2392.1|2392.6|2392.3|2392.3|2392|1
1636614030000|2021-11-11 07:00:30|2392.3|2392|2392.3|2392|2392.3|2392|2392.3|2392|0
1636614040000|2021-11-11 07:00:40|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|1
1636614050000|2021-11-11 07:00:50|2392.6|2392.3|2392.8|2392.5|2392.8|2392.5|2392.6|2392.3|4
1636614060000|2021-11-11 07:01:00|2392.7|2392.4|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|1
1636614070000|2021-11-11 07:01:10|2392.7|2392.4|2392.5|2392.2|2392.7|2392.4|2392.4|2392.1|1
1636614080000|2021-11-11 07:01:20|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|0
1636614100000|2021-11-11 07:01:40|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|1
1636614110000|2021-11-11 07:01:50|2392.6|2392.3|2392.7|2392.4|2392.7|2392.4|2392.5|2392.2|1
1636614120000|2021-11-11 07:02:00|2392.8|2392.5|2392.5|2392.2|2392.8|2392.5|2392.5|2392.2|4
1636614130000|2021-11-11 07:02:10|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.5|2392.2|0
1636614140000|2021-11-11 07:02:20|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.6|2392.3|3
1636614150000|2021-11-11 07:02:30|2393|2392.7|2393.4|2393.1|2393.4|2393.1|2393|2392.7|6
1636614160000|2021-11-11 07:02:40|2393.3|2393|2393.4|2393.1|2393.4|2393.1|2393.3|2393|1
1636614170000|2021-11-11 07:02:50|2393.3|2393|2393.4|2393.1|2393.4|2393.1|2393.3|2393|4
1636614180000|2021-11-11 07:03:00|2393.2|2392.9|2393.1|2392.8|2393.2|2392.9|2393.1|2392.8|6
1636614190000|2021-11-11 07:03:10|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|1
1636614200000|2021-11-11 07:03:20|2393.1|2392.8|2393.1|2392.8|2393.2|2392.9|2393.1|2392.8|0
1636614210000|2021-11-11 07:03:30|2393|2392.7|2392.8|2392.5|2393|2392.7|2392.8|2392.5|2
1636614220000|2021-11-11 07:03:40|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|1
1636614230000|2021-11-11 07:03:50|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.6|2392.3|1
1636614240000|2021-11-11 07:04:00|2392.6|2392.3|2392.3|2392|2392.7|2392.4|2392.3|2392|3
1636614250000|2021-11-11 07:04:10|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|1
1636614260000|2021-11-11 07:04:20|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636614270000|2021-11-11 07:04:30|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636614280000|2021-11-11 07:04:40|2392.1|2391.8|2392.2|2391.9|2392.3|2392|2392.1|2391.8|0
1636614290000|2021-11-11 07:04:50|2392.3|2392|2392.4|2392.1|2392.4|2392.1|2392.3|2392|2
1636614300000|2021-11-11 07:05:00|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.3|2392|1
1636614310000|2021-11-11 07:05:10|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.3|2392|0
1636614320000|2021-11-11 07:05:20|2392.5|2392.2|2392.3|2392|2392.5|2392.2|2392.3|2392|0
1636614330000|2021-11-11 07:05:30|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|4
1636614360000|2021-11-11 07:06:00|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636614370000|2021-11-11 07:06:10|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|0
1636614380000|2021-11-11 07:06:20|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2
1636614390000|2021-11-11 07:06:30|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.1|2391.8|1
1636614400000|2021-11-11 07:06:40|2392.3|2392|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636614410000|2021-11-11 07:06:50|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|1
1636614430000|2021-11-11 07:07:10|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|1
1636614440000|2021-11-11 07:07:20|2392|2391.7|2391.8|2391.5|2392|2391.7|2391.8|2391.5|0
1636614450000|2021-11-11 07:07:30|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636614460000|2021-11-11 07:07:40|2392.1|2391.8|2392.2|2391.9|2392.3|2392|2392.1|2391.8|5
1636614470000|2021-11-11 07:07:50|2392.1|2391.8|2392.1|2391.8|2392.2|2391.9|2392.1|2391.8|0
1636614490000|2021-11-11 07:08:10|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636614500000|2021-11-11 07:08:20|2392|2391.7|2391.9|2391.6|2392|2391.7|2391.9|2391.6|0
1636614510000|2021-11-11 07:08:30|2392|2391.7|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636614520000|2021-11-11 07:08:40|2391.9|2391.6|2392|2391.7|2392|2391.7|2391.9|2391.6|0
1636614530000|2021-11-11 07:08:50|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|0
1636614540000|2021-11-11 07:09:00|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2391.8|2391.5|2
1636614550000|2021-11-11 07:09:10|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|3
1636614560000|2021-11-11 07:09:20|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636614570000|2021-11-11 07:09:30|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636614580000|2021-11-11 07:09:40|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2392|2391.7|0
1636614590000|2021-11-11 07:09:50|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636614600000|2021-11-11 07:10:00|2392.4|2392.1|2392.5|2392.2|2392.6|2392.3|2392.4|2392.1|5
1636614610000|2021-11-11 07:10:10|2392.6|2392.3|2392.3|2392|2392.6|2392.3|2392.2|2391.9|3
1636614620000|2021-11-11 07:10:20|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|2
1636614630000|2021-11-11 07:10:30|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|0
1636614640000|2021-11-11 07:10:40|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636614650000|2021-11-11 07:10:50|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2391.9|2391.6|1
1636614660000|2021-11-11 07:11:00|2392.2|2391.9|2391.9|2391.6|2392.2|2391.9|2391.9|2391.6|2
1636614670000|2021-11-11 07:11:10|2391.8|2391.5|2391.9|2391.6|2391.9|2391.6|2391.8|2391.5|0
1636614680000|2021-11-11 07:11:20|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|1
1636614690000|2021-11-11 07:11:30|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|2391.9|2391.6|0
1636614720000|2021-11-11 07:12:00|2392|2391.7|2392|2391.7|2392|2391.7|2392|2391.7|0
1636614730000|2021-11-11 07:12:10|2391.9|2391.6|2392.1|2391.8|2392.1|2391.8|2391.9|2391.6|0
1636614740000|2021-11-11 07:12:20|2392.2|2391.9|2392.2|2391.9|2392.3|2392|2392.2|2391.9|0
1636614750000|2021-11-11 07:12:30|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.3|2392|1
1636614760000|2021-11-11 07:12:40|2392.2|2391.9|2391.4|2391.1|2392.2|2391.9|2391.3|2391|10
1636614770000|2021-11-11 07:12:50|2391.6|2391.3|2391|2390.7|2391.8|2391.5|2390.9|2390.6|45
1636614780000|2021-11-11 07:13:00|2391.5|2391.2|2391|2390.7|2391.5|2391.2|2391|2390.7|17
1636614790000|2021-11-11 07:13:10|2391.1|2390.8|2391.3|2391|2391.3|2391|2391.1|2390.8|1
1636614800000|2021-11-11 07:13:20|2391.4|2391.1|2391.8|2391.5|2391.8|2391.5|2391.4|2391.1|4
1636614810000|2021-11-11 07:13:30|2391.7|2391.4|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|1
1636614820000|2021-11-11 07:13:40|2391.5|2391.2|2391.7|2391.4|2391.7|2391.4|2391.5|2391.2|1
1636614830000|2021-11-11 07:13:50|2391.6|2391.3|2391.7|2391.4|2391.7|2391.4|2391.6|2391.3|0
1636614840000|2021-11-11 07:14:00|2391.6|2391.3|2391.3|2391|2391.7|2391.4|2391.1|2390.8|0
1636614850000|2021-11-11 07:14:10|2391.4|2391.1|2391.2|2390.9|2391.4|2391.1|2391.2|2390.9|0
1636614860000|2021-11-11 07:14:20|2391.3|2391|2391.3|2391|2391.4|2391.1|2391.2|2390.9|0
1636614870000|2021-11-11 07:14:30|2391.2|2390.9|2391.3|2391|2391.4|2391.1|2391.2|2390.9|0
1636614890000|2021-11-11 07:14:50|2391.4|2391.1|2391.2|2390.9|2391.5|2391.2|2391.2|2390.9|1
1636614900000|2021-11-11 07:15:00|2391.1|2390.8|2391.3|2391|2391.5|2391.2|2391.1|2390.8|5
1636614910000|2021-11-11 07:15:10|2391.4|2391.1|2391.4|2391.1|2391.4|2391.1|2391.3|2391|0
1636614920000|2021-11-11 07:15:20|2391.3|2391|2391.4|2391.1|2391.4|2391.1|2391.3|2391|0
1636614930000|2021-11-11 07:15:30|2391.5|2391.2|2391.6|2391.3|2391.6|2391.3|2391.5|2391.2|0
1636614940000|2021-11-11 07:15:40|2391.5|2391.2|2391.7|2391.4|2391.7|2391.4|2391.5|2391.2|1
1636614950000|2021-11-11 07:15:50|2391.5|2391.2|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|0
1636614960000|2021-11-11 07:16:00|2391.7|2391.4|2392.1|2391.8|2392.1|2391.8|2391.7|2391.4|2
1636614970000|2021-11-11 07:16:10|2392|2391.7|2392.2|2391.9|2392.3|2392|2392|2391.7|0
1636614980000|2021-11-11 07:16:20|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|0
1636614990000|2021-11-11 07:16:30|2392.2|2391.9|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636615000000|2021-11-11 07:16:40|2392.2|2391.9|2392.6|2392.3|2392.6|2392.3|2392.2|2391.9|5
1636615010000|2021-11-11 07:16:50|2392.5|2392.2|2392.8|2392.5|2392.8|2392.5|2392.5|2392.2|1
1636615020000|2021-11-11 07:17:00|2392.9|2392.6|2392.8|2392.5|2392.9|2392.6|2392.7|2392.4|2
1636615030000|2021-11-11 07:17:10|2392.7|2392.4|2392.9|2392.6|2393|2392.7|2392.7|2392.4|5
1636615040000|2021-11-11 07:17:20|2393|2392.7|2393.1|2392.8|2393.2|2392.9|2392.9|2392.6|0
1636615050000|2021-11-11 07:17:30|2393.2|2392.9|2393.3|2393|2393.3|2393|2393.1|2392.8|1
1636615060000|2021-11-11 07:17:40|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|0
1636615070000|2021-11-11 07:17:50|2393.3|2393|2393.3|2393|2393.3|2393|2393.3|2393|0
1636615080000|2021-11-11 07:18:00|2393.4|2393.1|2393.3|2393|2393.5|2393.2|2393.3|2393|6
1636615090000|2021-11-11 07:18:10|2393.4|2393.1|2393.3|2393|2393.4|2393.1|2393.3|2393|0
1636615100000|2021-11-11 07:18:20|2393.5|2393.2|2393.4|2393.1|2393.6|2393.3|2393.3|2393|19
1636615120000|2021-11-11 07:18:40|2393.5|2393.2|2393.7|2393.4|2393.7|2393.4|2393.5|2393.2|5
1636615130000|2021-11-11 07:18:50|2393.6|2393.3|2393.6|2393.3|2393.6|2393.3|2393.6|2393.3|5
1636615140000|2021-11-11 07:19:00|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.8|2393.5|10
1636615150000|2021-11-11 07:19:10|2393.9|2393.6|2394.1|2393.8|2394.3|2394|2393.9|2393.6|17
1636615160000|2021-11-11 07:19:20|2394.2|2393.9|2393.8|2393.5|2394.2|2393.9|2393.8|2393.5|7
1636615170000|2021-11-11 07:19:30|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|0
1636615180000|2021-11-11 07:19:40|2393.7|2393.4|2393.7|2393.4|2393.8|2393.5|2393.7|2393.4|0
1636615190000|2021-11-11 07:19:50|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|3
1636615200000|2021-11-11 07:20:00|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.8|2393.5|2
1636615210000|2021-11-11 07:20:10|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.8|2393.5|0
1636615220000|2021-11-11 07:20:20|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.8|2393.5|0
1636615230000|2021-11-11 07:20:30|2393.9|2393.6|2393.7|2393.4|2393.9|2393.6|2393.7|2393.4|1
1636615240000|2021-11-11 07:20:40|2393.8|2393.5|2393.7|2393.4|2393.8|2393.5|2393.7|2393.4|0
1636615250000|2021-11-11 07:20:50|2393.6|2393.3|2393.5|2393.2|2393.6|2393.3|2393.4|2393.1|2
1636615260000|2021-11-11 07:21:00|2393.6|2393.3|2393.4|2393.1|2393.6|2393.3|2393.4|2393.1|3
1636615270000|2021-11-11 07:21:10|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|0
1636615280000|2021-11-11 07:21:20|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|0
1636615290000|2021-11-11 07:21:30|2393.5|2393.2|2393.7|2393.4|2393.8|2393.5|2393.5|2393.2|1
1636615300000|2021-11-11 07:21:40|2393.6|2393.3|2393.6|2393.3|2393.7|2393.4|2393.6|2393.3|0
1636615310000|2021-11-11 07:21:50|2393.7|2393.4|2393.6|2393.3|2393.7|2393.4|2393.6|2393.3|1
1636615320000|2021-11-11 07:22:00|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.6|2393.3|0
1636615330000|2021-11-11 07:22:10|2393.7|2393.4|2393.9|2393.6|2393.9|2393.6|2393.7|2393.4|0
1636615340000|2021-11-11 07:22:20|2394|2393.7|2394|2393.7|2394|2393.7|2393.9|2393.6|0
1636615350000|2021-11-11 07:22:30|2394.1|2393.8|2394.2|2393.9|2394.2|2393.9|2394.1|2393.8|0
1636615360000|2021-11-11 07:22:40|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2
1636615370000|2021-11-11 07:22:50|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|0
1636615380000|2021-11-11 07:23:00|2394.6|2394.3|2394.5|2394.2|2394.7|2394.4|2394.5|2394.2|7
1636615390000|2021-11-11 07:23:10|2394.6|2394.3|2394.3|2394|2394.6|2394.3|2394.3|2394|0
1636615400000|2021-11-11 07:23:20|2394.2|2393.9|2394.4|2394.1|2394.5|2394.2|2394.2|2393.9|0
1636615410000|2021-11-11 07:23:30|2394.5|2394.2|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|0
1636615420000|2021-11-11 07:23:40|2394.4|2394.1|2394.4|2394.1|2394.5|2394.2|2394.3|2394|2
1636615430000|2021-11-11 07:23:50|2394.3|2394|2394.1|2393.8|2394.3|2394|2394.1|2393.8|0
1636615440000|2021-11-11 07:24:00|2394.2|2393.9|2394.3|2394|2394.3|2394|2394.1|2393.8|2
1636615450000|2021-11-11 07:24:10|2394.2|2393.9|2394.6|2394.3|2394.6|2394.3|2394.2|2393.9|1
1636615460000|2021-11-11 07:24:20|2394.5|2394.2|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|1
1636615470000|2021-11-11 07:24:30|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.6|2394.3|2
1636615480000|2021-11-11 07:24:40|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.6|2394.3|0
1636615490000|2021-11-11 07:24:50|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|0
1636615500000|2021-11-11 07:25:00|2394.7|2394.4|2394.9|2394.6|2394.9|2394.6|2394.7|2394.4|2
1636615510000|2021-11-11 07:25:10|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|0
1636615520000|2021-11-11 07:25:20|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|0
1636615530000|2021-11-11 07:25:30|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636615540000|2021-11-11 07:25:40|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|0
1636615550000|2021-11-11 07:25:50|2394.5|2394.2|2394.6|2394.3|2394.7|2394.4|2394.5|2394.2|0
1636615560000|2021-11-11 07:26:00|2394.7|2394.4|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|0
1636615570000|2021-11-11 07:26:10|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.5|2394.2|0
1636615580000|2021-11-11 07:26:20|2394.7|2394.4|2394.7|2394.4|2394.9|2394.6|2394.7|2394.4|0
1636615590000|2021-11-11 07:26:30|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|3
1636615600000|2021-11-11 07:26:40|||||||||2
1636615610000|2021-11-11 07:26:50|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|1
1636615620000|2021-11-11 07:27:00|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|6
1636615630000|2021-11-11 07:27:10|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.8|2394.5|3
1636615640000|2021-11-11 07:27:20|||||||||2
1636615650000|2021-11-11 07:27:30|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|2
1636615660000|2021-11-11 07:27:40|||||||||2
1636615670000|2021-11-11 07:27:50|||||||||1
1636615680000|2021-11-11 07:28:00|2394.9|2394.6|2395|2394.7|2395.1|2394.8|2394.9|2394.6|4
1636615690000|2021-11-11 07:28:10|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|0
1636615700000|2021-11-11 07:28:20|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|0
1636615710000|2021-11-11 07:28:30|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1636615720000|2021-11-11 07:28:40|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1636615730000|2021-11-11 07:28:50|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|0
1636615740000|2021-11-11 07:29:00|2395.2|2394.9|2395.2|2394.9|2395.3|2395|2395.2|2394.9|4
1636615750000|2021-11-11 07:29:10|2395.3|2395|2395.5|2395.2|2395.5|2395.2|2395.3|2395|26
1636615770000|2021-11-11 07:29:30|2395.6|2395.3|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|0
1636615780000|2021-11-11 07:29:40|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|0
1636615790000|2021-11-11 07:29:50|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|0
1636615800000|2021-11-11 07:30:00|2395.3|2395|2395.1|2394.8|2395.3|2395|2394.8|2394.5|11
1636615810000|2021-11-11 07:30:10|2395|2394.7|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|0
1636615820000|2021-11-11 07:30:20|2395|2394.7|2395.3|2395|2395.3|2395|2395|2394.7|1
1636615830000|2021-11-11 07:30:30|2395.4|2395.1|2395.3|2395|2395.4|2395.1|2395.3|2395|1
1636615840000|2021-11-11 07:30:40|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1636615850000|2021-11-11 07:30:50|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2395|2394.7|0
1636615860000|2021-11-11 07:31:00|2395|2394.7|2395.1|2394.8|2395.3|2395|2395|2394.7|4
1636615870000|2021-11-11 07:31:10|2395|2394.7|2395|2394.7|2395.2|2394.9|2395|2394.7|0
1636615880000|2021-11-11 07:31:20|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|4
1636615890000|2021-11-11 07:31:30|2395|2394.7|2395.1|2394.8|2395.2|2394.9|2395|2394.7|1
1636615900000|2021-11-11 07:31:40|2395.2|2394.9|2395.3|2395|2395.3|2395|2395.2|2394.9|1
1636615910000|2021-11-11 07:31:50|2395.4|2395.1|2395.1|2394.8|2395.4|2395.1|2395|2394.7|2
1636615920000|2021-11-11 07:32:00|2395|2394.7|2395|2394.7|2395.2|2394.9|2395|2394.7|3
1636615940000|2021-11-11 07:32:20|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.9|2394.6|0
1636615950000|2021-11-11 07:32:30|2395|2394.7|2394.9|2394.6|2395|2394.7|2394.9|2394.6|1
1636615960000|2021-11-11 07:32:40|2395|2394.7|2394.9|2394.6|2395|2394.7|2394.9|2394.6|1
1636615970000|2021-11-11 07:32:50|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|0
1636615980000|2021-11-11 07:33:00|2395|2394.7|2395|2394.7|2395.2|2394.9|2395|2394.7|1
1636615990000|2021-11-11 07:33:10|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.8|2394.5|0
1636616000000|2021-11-11 07:33:20|2394.9|2394.6|2394.6|2394.3|2395|2394.7|2394.6|2394.3|0
1636616010000|2021-11-11 07:33:30|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|3
1636616020000|2021-11-11 07:33:40|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|1
1636616030000|2021-11-11 07:33:50|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|1
1636616040000|2021-11-11 07:34:00|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636616050000|2021-11-11 07:34:10|2394.7|2394.4|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|0
1636616060000|2021-11-11 07:34:20|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.4|2394.1|0
1636616070000|2021-11-11 07:34:30|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.4|2394.1|0
1636616080000|2021-11-11 07:34:40|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|1
1636616100000|2021-11-11 07:35:00|2394.4|2394.1|2394|2393.7|2394.4|2394.1|2393.9|2393.6|2
1636616110000|2021-11-11 07:35:10|2394.1|2393.8|2393.8|2393.5|2394.1|2393.8|2393.7|2393.4|2
1636616120000|2021-11-11 07:35:20|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|0
1636616130000|2021-11-11 07:35:30|2394|2393.7|2394.2|2393.9|2394.2|2393.9|2394|2393.7|3
1636616140000|2021-11-11 07:35:40|2394.3|2394|2394.3|2394|2394.3|2394|2394.2|2393.9|3
1636616150000|2021-11-11 07:35:50|2394.2|2393.9|2394.3|2394|2394.3|2394|2394.2|2393.9|0
1636616160000|2021-11-11 07:36:00|2394.2|2393.9|2394.4|2394.1|2394.5|2394.2|2394.2|2393.9|2
1636616170000|2021-11-11 07:36:10|2394.3|2394|2394.4|2394.1|2394.5|2394.2|2394.3|2394|1
1636616180000|2021-11-11 07:36:20|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|0
1636616190000|2021-11-11 07:36:30|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|0
1636616200000|2021-11-11 07:36:40|2394.5|2394.2|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|0
1636616210000|2021-11-11 07:36:50|2394.5|2394.2|2394.7|2394.4|2394.8|2394.5|2394.5|2394.2|0
1636616220000|2021-11-11 07:37:00|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.5|2394.2|0
1636616230000|2021-11-11 07:37:10|2394.6|2394.3|2394.5|2394.2|2394.7|2394.4|2394.5|2394.2|0
1636616240000|2021-11-11 07:37:20|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|0
1636616250000|2021-11-11 07:37:30|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|0
1636616260000|2021-11-11 07:37:40|2394.3|2394|2394.5|2394.2|2394.5|2394.2|2394.3|2394|1
1636616270000|2021-11-11 07:37:50|2394.4|2394.1|2394.6|2394.3|2394.6|2394.3|2394.4|2394.1|2
1636616280000|2021-11-11 07:38:00|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|3
1636616290000|2021-11-11 07:38:10|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|1
1636616300000|2021-11-11 07:38:20|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.6|2394.3|0
1636616310000|2021-11-11 07:38:30|2394.7|2394.4|2394.9|2394.6|2395|2394.7|2394.7|2394.4|2
1636616320000|2021-11-11 07:38:40|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|0
1636616330000|2021-11-11 07:38:50|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636616340000|2021-11-11 07:39:00|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|3
1636616350000|2021-11-11 07:39:10|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2394.9|2394.6|1
1636616360000|2021-11-11 07:39:20|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|0
1636616370000|2021-11-11 07:39:30|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|0
1636616380000|2021-11-11 07:39:40|2394.9|2394.6|2394.8|2394.5|2395|2394.7|2394.7|2394.4|0
1636616390000|2021-11-11 07:39:50|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2
1636616400000|2021-11-11 07:40:00|2394.8|2394.5|2395|2394.7|2395|2394.7|2394.7|2394.4|0
1636616410000|2021-11-11 07:40:10|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|0
1636616420000|2021-11-11 07:40:20|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|3
1636616430000|2021-11-11 07:40:30|2395|2394.7|2395|2394.7|2395.1|2394.8|2394.9|2394.6|9
1636616440000|2021-11-11 07:40:40|2395.1|2394.8|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|6
1636616450000|2021-11-11 07:40:50|2395|2394.7|2394.8|2394.5|2395|2394.7|2394.8|2394.5|4
1636616470000|2021-11-11 07:41:10|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|0
1636616490000|2021-11-11 07:41:30|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|0
1636616500000|2021-11-11 07:41:40|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2
1636616510000|2021-11-11 07:41:50|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.8|2394.5|0
1636616520000|2021-11-11 07:42:00|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|2
1636616530000|2021-11-11 07:42:10|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2394.9|2394.6|2
1636616540000|2021-11-11 07:42:20|||||||||1
1636616550000|2021-11-11 07:42:30|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1636616560000|2021-11-11 07:42:40|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2394.8|2394.5|0
1636616570000|2021-11-11 07:42:50|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.8|2394.5|2
1636616580000|2021-11-11 07:43:00|2394.8|2394.5|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|2
1636616590000|2021-11-11 07:43:10|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|0
1636616600000|2021-11-11 07:43:20|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|0
1636616610000|2021-11-11 07:43:30|||||||||1
1636616620000|2021-11-11 07:43:40|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|0
1636616630000|2021-11-11 07:43:50|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|0
1636616640000|2021-11-11 07:44:00|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|6
1636616650000|2021-11-11 07:44:10|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|1
1636616660000|2021-11-11 07:44:20|2394.9|2394.6|2395.1|2394.8|2395.2|2394.9|2394.9|2394.6|3
1636616670000|2021-11-11 07:44:30|2395|2394.7|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|0
1636616680000|2021-11-11 07:44:40|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|4
1636616690000|2021-11-11 07:44:50|2394.7|2394.4|2395|2394.7|2395|2394.7|2394.7|2394.4|3
1636616700000|2021-11-11 07:45:00|2394.9|2394.6|2395|2394.7|2395.1|2394.8|2394.9|2394.6|0
1636616710000|2021-11-11 07:45:10|2394.8|2394.5|2395.1|2394.8|2395.1|2394.8|2394.8|2394.5|7
1636616720000|2021-11-11 07:45:20|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1636616730000|2021-11-11 07:45:30|2395.1|2394.8|2394.8|2394.5|2395.1|2394.8|2394.8|2394.5|1
1636616740000|2021-11-11 07:45:40|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|0
1636616750000|2021-11-11 07:45:50|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636616760000|2021-11-11 07:46:00|2394.8|2394.5|2394.7|2394.4|2394.9|2394.6|2394.7|2394.4|8
1636616770000|2021-11-11 07:46:10|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636616780000|2021-11-11 07:46:20|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636616790000|2021-11-11 07:46:30|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636616800000|2021-11-11 07:46:40|2394.6|2394.3|2394.2|2393.9|2394.6|2394.3|2394.2|2393.9|18
1636616810000|2021-11-11 07:46:50|2394.3|2394|2394.3|2394|2394.3|2394|2394.2|2393.9|0
1636616820000|2021-11-11 07:47:00|2394.2|2393.9|2394.1|2393.8|2394.2|2393.9|2394.1|2393.8|1
1636616830000|2021-11-11 07:47:10|2394|2393.7|2394|2393.7|2394|2393.7|2393.9|2393.6|4
1636616840000|2021-11-11 07:47:20|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.8|2393.5|6
1636616850000|2021-11-11 07:47:30|2393.8|2393.5|2393.6|2393.3|2393.8|2393.5|2393.6|2393.3|7
1636616860000|2021-11-11 07:47:40|2393.7|2393.4|2393.5|2393.2|2393.7|2393.4|2393.5|2393.2|1
1636616870000|2021-11-11 07:47:50|2393.6|2393.3|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|1
1636616880000|2021-11-11 07:48:00|2393.7|2393.4|2393.7|2393.4|2393.8|2393.5|2393.7|2393.4|1
1636616890000|2021-11-11 07:48:10|2393.8|2393.5|2393.5|2393.2|2393.8|2393.5|2393.5|2393.2|4
1636616900000|2021-11-11 07:48:20|2393.4|2393.1|2393.3|2393|2393.4|2393.1|2393.3|2393|0
1636616910000|2021-11-11 07:48:30|2393.2|2392.9|2393|2392.7|2393.2|2392.9|2393|2392.7|0
1636616920000|2021-11-11 07:48:40|2392.9|2392.6|2392.8|2392.5|2393|2392.7|2392.8|2392.5|13
1636616940000|2021-11-11 07:49:00|||||||||5
1636616950000|2021-11-11 07:49:10|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|5
1636616960000|2021-11-11 07:49:20|2392.7|2392.4|2392.8|2392.5|2392.9|2392.6|2392.7|2392.4|2
1636616970000|2021-11-11 07:49:30|2392.9|2392.6|2392.8|2392.5|2393|2392.7|2392.8|2392.5|0
1636616980000|2021-11-11 07:49:40|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|0
1636616990000|2021-11-11 07:49:50|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|0
1636617000000|2021-11-11 07:50:00|2392.7|2392.4|2392.9|2392.6|2393|2392.7|2392.7|2392.4|4
1636617010000|2021-11-11 07:50:10|2393|2392.7|2392.4|2392.1|2393|2392.7|2392.4|2392.1|4
1636617020000|2021-11-11 07:50:20|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|2
1636617030000|2021-11-11 07:50:30|2392.5|2392.2|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|1
1636617040000|2021-11-11 07:50:40|2392.6|2392.3|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|1
1636617050000|2021-11-11 07:50:50|2392.5|2392.2|2392.8|2392.5|2392.8|2392.5|2392.5|2392.2|0
1636617060000|2021-11-11 07:51:00|2392.7|2392.4|2392.6|2392.3|2392.7|2392.4|2392.6|2392.3|1
1636617070000|2021-11-11 07:51:10|2392.5|2392.2|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|0
1636617080000|2021-11-11 07:51:20|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|3
1636617090000|2021-11-11 07:51:30|2392.4|2392.1|2392.3|2392|2392.4|2392.1|2392.3|2392|2
1636617100000|2021-11-11 07:51:40|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|2392.4|2392.1|1
1636617110000|2021-11-11 07:51:50|2392.5|2392.2|2392.4|2392.1|2392.5|2392.2|2392.4|2392.1|1
1636617120000|2021-11-11 07:52:00|2392.3|2392|2392.1|2391.8|2392.3|2392|2391.9|2391.6|8
1636617130000|2021-11-11 07:52:10|2392.2|2391.9|2392.4|2392.1|2392.4|2392.1|2392.2|2391.9|3
1636617140000|2021-11-11 07:52:20|2392.5|2392.2|2392.5|2392.2|2392.6|2392.3|2392.4|2392.1|2
1636617150000|2021-11-11 07:52:30|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.4|2392.1|3
1636617160000|2021-11-11 07:52:40|2392.4|2392.1|2392.5|2392.2|2392.5|2392.2|2392.4|2392.1|0
1636617170000|2021-11-11 07:52:50|2392.6|2392.3|2392.5|2392.2|2392.6|2392.3|2392.5|2392.2|2
1636617180000|2021-11-11 07:53:00|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.4|2392.1|1
1636617190000|2021-11-11 07:53:10|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|0
1636617210000|2021-11-11 07:53:30|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.6|2392.3|0
1636617220000|2021-11-11 07:53:40|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|0
1636617230000|2021-11-11 07:53:50|2393|2392.7|2393|2392.7|2393|2392.7|2393|2392.7|0
1636617240000|2021-11-11 07:54:00|2393.1|2392.8|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|2
1636617250000|2021-11-11 07:54:10|2393.1|2392.8|2393.3|2393|2393.4|2393.1|2393.1|2392.8|0
1636617260000|2021-11-11 07:54:20|2393.2|2392.9|2393.2|2392.9|2393.3|2393|2393.2|2392.9|1
1636617270000|2021-11-11 07:54:30|2393.3|2393|2393.3|2393|2393.4|2393.1|2393.3|2393|0
1636617280000|2021-11-11 07:54:40|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.2|2392.9|1
1636617290000|2021-11-11 07:54:50|2393.3|2393|2393.2|2392.9|2393.4|2393.1|2393.2|2392.9|0
1636617300000|2021-11-11 07:55:00|2393.1|2392.8|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|4
1636617310000|2021-11-11 07:55:10|2393.3|2393|2393.3|2393|2393.4|2393.1|2393.3|2393|4
1636617320000|2021-11-11 07:55:20|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.3|2393|1
1636617330000|2021-11-11 07:55:30|2393.3|2393|2393.3|2393|2393.3|2393|2393.3|2393|0
1636617340000|2021-11-11 07:55:40|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.3|2393|1
1636617350000|2021-11-11 07:55:50|2393.3|2393|2393.2|2392.9|2393.3|2393|2393.1|2392.8|2
1636617360000|2021-11-11 07:56:00|2393.4|2393.1|2393.2|2392.9|2393.4|2393.1|2393.2|2392.9|2
1636617370000|2021-11-11 07:56:10|2393.3|2393|2393.4|2393.1|2393.4|2393.1|2393.3|2393|0
1636617380000|2021-11-11 07:56:20|2393.3|2393|2392.9|2392.6|2393.3|2393|2392.9|2392.6|0
1636617390000|2021-11-11 07:56:30|2393|2392.7|2393.1|2392.8|2393.1|2392.8|2393|2392.7|0
1636617400000|2021-11-11 07:56:40|2393.2|2392.9|2393.1|2392.8|2393.2|2392.9|2393.1|2392.8|1
1636617410000|2021-11-11 07:56:50|2393.2|2392.9|2393.2|2392.9|2393.3|2393|2393.2|2392.9|1
1636617420000|2021-11-11 07:57:00|2393.3|2393|2393.1|2392.8|2393.3|2393|2393.1|2392.8|2
1636617430000|2021-11-11 07:57:10|2393.2|2392.9|2393.3|2393|2393.3|2393|2393.2|2392.9|0
1636617440000|2021-11-11 07:57:20|2393.4|2393.1|2393.5|2393.2|2393.5|2393.2|2393.3|2393|0
1636617450000|2021-11-11 07:57:30|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|1
1636617460000|2021-11-11 07:57:40|2393.5|2393.2|2393.4|2393.1|2393.5|2393.2|2393.3|2393|3
1636617470000|2021-11-11 07:57:50|2393.3|2393|2393.2|2392.9|2393.3|2393|2393.2|2392.9|2
1636617480000|2021-11-11 07:58:00|2393.3|2393|2393.3|2393|2393.3|2393|2393.1|2392.8|2
1636617490000|2021-11-11 07:58:10|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|1
1636617500000|2021-11-11 07:58:20|2393.3|2393|2393.4|2393.1|2393.4|2393.1|2393.2|2392.9|3
1636617510000|2021-11-11 07:58:30|2393.3|2393|2393.3|2393|2393.4|2393.1|2393.3|2393|0
1636617520000|2021-11-11 07:58:40|2393.4|2393.1|2393.4|2393.1|2393.5|2393.2|2393.3|2393|0
1636617530000|2021-11-11 07:58:50|2393.5|2393.2|2393.4|2393.1|2393.5|2393.2|2393.3|2393|1
1636617540000|2021-11-11 07:59:00|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|2
1636617550000|2021-11-11 07:59:10|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|1
1636617560000|2021-11-11 07:59:20|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|0
1636617570000|2021-11-11 07:59:30|2393.5|2393.2|2393.2|2392.9|2393.5|2393.2|2393.2|2392.9|0
1636617580000|2021-11-11 07:59:40|2393.1|2392.8|2393|2392.7|2393.1|2392.8|2393|2392.7|1
1636617590000|2021-11-11 07:59:50|2393.1|2392.8|2392.8|2392.5|2393.1|2392.8|2392.8|2392.5|0
1636617600000|2021-11-11 08:00:00|2392.9|2392.6|2393.3|2393|2393.3|2393|2392.6|2392.3|25
1636617610000|2021-11-11 08:00:10|2393.4|2393.1|2392.5|2392.2|2393.4|2393.1|2392.5|2392.2|10
1636617620000|2021-11-11 08:00:20|2392.8|2392.5|2392.8|2392.5|2393|2392.7|2392.5|2392.2|5
1636617630000|2021-11-11 08:00:30|2392.9|2392.6|2392.7|2392.4|2393|2392.7|2392.6|2392.3|4
1636617640000|2021-11-11 08:00:40|2392.6|2392.3|2392.6|2392.3|2392.8|2392.5|2392.5|2392.2|1
1636617650000|2021-11-11 08:00:50|2392.7|2392.4|2392.8|2392.5|2393|2392.7|2392.7|2392.4|0
1636617660000|2021-11-11 08:01:00|2392.7|2392.4|2393.2|2392.9|2393.4|2393.1|2392.5|2392.2|13
1636617670000|2021-11-11 08:01:10|2393|2392.7|2393|2392.7|2393.2|2392.9|2393|2392.7|1
1636617680000|2021-11-11 08:01:20|2392.9|2392.6|2392.8|2392.5|2393.2|2392.9|2392.8|2392.5|3
1636617690000|2021-11-11 08:01:30|2392.9|2392.6|2393|2392.7|2393.3|2393|2392.9|2392.6|1
1636617700000|2021-11-11 08:01:40|2392.9|2392.6|2392.9|2392.6|2393.2|2392.9|2392.8|2392.5|5
1636617710000|2021-11-11 08:01:50|2392.8|2392.5|2392.8|2392.5|2392.9|2392.6|2392.6|2392.3|12
1636617720000|2021-11-11 08:02:00|2392.7|2392.4|2392.8|2392.5|2392.9|2392.6|2392.7|2392.4|9
1636617730000|2021-11-11 08:02:10|2392.9|2392.6|2392.9|2392.6|2393.1|2392.8|2392.9|2392.6|2
1636617740000|2021-11-11 08:02:20|2393|2392.7|2392.8|2392.5|2393.1|2392.8|2392.8|2392.5|0
1636617750000|2021-11-11 08:02:30|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.6|2392.3|3
1636617760000|2021-11-11 08:02:40|2392.6|2392.3|2392.3|2392|2392.7|2392.4|2392.3|2392|2
1636617770000|2021-11-11 08:02:50|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|8
1636617780000|2021-11-11 08:03:00|2392.3|2392|2392.2|2391.9|2392.3|2392|2392.1|2391.8|4
1636617790000|2021-11-11 08:03:10|2392.3|2392|2392.3|2392|2392.3|2392|2392.1|2391.8|0
1636617800000|2021-11-11 08:03:20|2392.2|2391.9|2391.9|2391.6|2392.3|2392|2391.9|2391.6|4
1636617810000|2021-11-11 08:03:30|2392|2391.7|2392|2391.7|2392.1|2391.8|2392|2391.7|1
1636617820000|2021-11-11 08:03:40|2391.9|2391.6|2392|2391.7|2392.1|2391.8|2391.9|2391.6|1
1636617830000|2021-11-11 08:03:50|2392.1|2391.8|2392.4|2392.1|2392.5|2392.2|2392.1|2391.8|10
1636617840000|2021-11-11 08:04:00|2392.5|2392.2|2392.8|2392.5|2392.9|2392.6|2392.4|2392.1|9
1636617850000|2021-11-11 08:04:10|2392.9|2392.6|2393|2392.7|2393|2392.7|2392.9|2392.6|1
1636617860000|2021-11-11 08:04:20|2393.2|2392.9|2393.4|2393.1|2393.4|2393.1|2393.2|2392.9|3
1636617870000|2021-11-11 08:04:30|2393.5|2393.2|2393|2392.7|2393.5|2393.2|2393|2392.7|7
1636617880000|2021-11-11 08:04:40|2392.9|2392.6|2392.9|2392.6|2393|2392.7|2392.7|2392.4|9
1636617890000|2021-11-11 08:04:50|2393|2392.7|2393|2392.7|2393.1|2392.8|2393|2392.7|1
1636617900000|2021-11-11 08:05:00|2393.1|2392.8|2393.6|2393.3|2393.7|2393.4|2393|2392.7|12
1636617910000|2021-11-11 08:05:10|2393.7|2393.4|2393.5|2393.2|2393.8|2393.5|2393.5|2393.2|4
1636617920000|2021-11-11 08:05:20|2393.6|2393.3|2393.2|2392.9|2393.6|2393.3|2393.2|2392.9|3
1636617930000|2021-11-11 08:05:30|2393.3|2393|2392.5|2392.2|2393.3|2393|2392.4|2392.1|4
1636617940000|2021-11-11 08:05:40|2392.4|2392.1|2392.1|2391.8|2392.4|2392.1|2392.1|2391.8|1
1636617950000|2021-11-11 08:05:50|2392.2|2391.9|2392.4|2392.1|2392.4|2392.1|2392.1|2391.8|2
1636617960000|2021-11-11 08:06:00|2392.3|2392|2392.5|2392.2|2392.5|2392.2|2392.2|2391.9|5
1636617970000|2021-11-11 08:06:10|2392.6|2392.3|2392.6|2392.3|2392.8|2392.5|2392.6|2392.3|1
1636617980000|2021-11-11 08:06:20|2392.8|2392.5|2392.7|2392.4|2393|2392.7|2392.7|2392.4|1
1636617990000|2021-11-11 08:06:30|2392.8|2392.5|2392.8|2392.5|2393|2392.7|2392.7|2392.4|2
1636618000000|2021-11-11 08:06:40|2392.7|2392.4|2393.2|2392.9|2393.2|2392.9|2392.7|2392.4|3
1636618010000|2021-11-11 08:06:50|2393.1|2392.8|2393.6|2393.3|2393.7|2393.4|2393.1|2392.8|3
1636618020000|2021-11-11 08:07:00|2393.7|2393.4|2393.9|2393.6|2393.9|2393.6|2393.6|2393.3|2
1636618030000|2021-11-11 08:07:10|2394.2|2393.9|2394.5|2394.2|2394.5|2394.2|2394.2|2393.9|11
1636618040000|2021-11-11 08:07:20|2394.3|2394|2394.3|2394|2394.5|2394.2|2394.3|2394|0
1636618050000|2021-11-11 08:07:30|2394.4|2394.1|2394.6|2394.3|2394.6|2394.3|2394.4|2394.1|9
1636618060000|2021-11-11 08:07:40|2394.5|2394.2|2394.7|2394.4|2394.8|2394.5|2394.5|2394.2|0
1636618070000|2021-11-11 08:07:50|2394.5|2394.2|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|2
1636618080000|2021-11-11 08:08:00|2394.6|2394.3|2394.5|2394.2|2394.8|2394.5|2394.4|2394.1|5
1636618090000|2021-11-11 08:08:10|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|2
1636618100000|2021-11-11 08:08:20|2394.4|2394.1|2394.4|2394.1|2394.7|2394.4|2394.4|2394.1|4
1636618110000|2021-11-11 08:08:30|2394.5|2394.2|2394.6|2394.3|2394.8|2394.5|2394.5|2394.2|3
1636618120000|2021-11-11 08:08:40|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.4|2394.1|1
1636618130000|2021-11-11 08:08:50|2394.6|2394.3|2394.4|2394.1|2394.6|2394.3|2394.3|2394|1
1636618140000|2021-11-11 08:09:00|2394.5|2394.2|2394.2|2393.9|2394.5|2394.2|2394.1|2393.8|7
1636618150000|2021-11-11 08:09:10|2394.1|2393.8|2394.1|2393.8|2394.2|2393.9|2394.1|2393.8|2
1636618160000|2021-11-11 08:09:20|2393.9|2393.6|2394.1|2393.8|2394.2|2393.9|2393.9|2393.6|6
1636618170000|2021-11-11 08:09:30|2394.2|2393.9|2394.2|2393.9|2394.4|2394.1|2394.2|2393.9|6
1636618180000|2021-11-11 08:09:40|2394.1|2393.8|2394.3|2394|2394.3|2394|2394.1|2393.8|0
1636618190000|2021-11-11 08:09:50|2394.4|2394.1|2394.3|2394|2394.5|2394.2|2394.3|2394|0
1636618200000|2021-11-11 08:10:00|2394.4|2394.1|2394|2393.7|2394.4|2394.1|2393.8|2393.5|11
1636618210000|2021-11-11 08:10:10|2394.1|2393.8|2394.6|2394.3|2394.7|2394.4|2394.1|2393.8|4
1636618220000|2021-11-11 08:10:20|2394.5|2394.2|2394.4|2394.1|2394.6|2394.3|2394.4|2394.1|1
1636618230000|2021-11-11 08:10:30|2394.3|2394|2394.2|2393.9|2394.4|2394.1|2394.1|2393.8|5
1636618240000|2021-11-11 08:10:40|2394.1|2393.8|2394|2393.7|2394.2|2393.9|2394|2393.7|0
1636618250000|2021-11-11 08:10:50|2393.9|2393.6|2394.1|2393.8|2394.1|2393.8|2393.9|2393.6|2
1636618260000|2021-11-11 08:11:00|2394.2|2393.9|2394|2393.7|2394.2|2393.9|2393.9|2393.6|5
1636618270000|2021-11-11 08:11:10|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|3
1636618280000|2021-11-11 08:11:20|2393.8|2393.5|2393.6|2393.3|2393.9|2393.6|2393.6|2393.3|1
1636618290000|2021-11-11 08:11:30|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|3
1636618300000|2021-11-11 08:11:40|2393.7|2393.4|2393.7|2393.4|2393.9|2393.6|2393.7|2393.4|10
1636618310000|2021-11-11 08:11:50|2393.8|2393.5|2393.9|2393.6|2394|2393.7|2393.8|2393.5|1
1636618320000|2021-11-11 08:12:00|2393.8|2393.5|2394|2393.7|2394.1|2393.8|2393.6|2393.3|10
1636618330000|2021-11-11 08:12:10|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.8|2393.5|0
1636618340000|2021-11-11 08:12:20|2393.7|2393.4|2393.8|2393.5|2394|2393.7|2393.7|2393.4|0
1636618350000|2021-11-11 08:12:30|2394|2393.7|2393.8|2393.5|2394|2393.7|2393.8|2393.5|1
1636618360000|2021-11-11 08:12:40|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.8|2393.5|1
1636618370000|2021-11-11 08:12:50|2394.1|2393.8|2393.9|2393.6|2394.2|2393.9|2393.9|2393.6|5
1636618380000|2021-11-11 08:13:00|2393.8|2393.5|2393.8|2393.5|2393.9|2393.6|2393.8|2393.5|3
1636618390000|2021-11-11 08:13:10|2393.9|2393.6|2394|2393.7|2394.1|2393.8|2393.8|2393.5|13
1636618400000|2021-11-11 08:13:20|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2394|2393.7|1
1636618410000|2021-11-11 08:13:30|2394.1|2393.8|2394.2|2393.9|2394.2|2393.9|2394.1|2393.8|8
1636618420000|2021-11-11 08:13:40|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394|2393.7|0
1636618430000|2021-11-11 08:13:50|2394.2|2393.9|2394.1|2393.8|2394.2|2393.9|2394.1|2393.8|2
1636618440000|2021-11-11 08:14:00|2394|2393.7|2394|2393.7|2394|2393.7|2393.9|2393.6|6
1636618450000|2021-11-11 08:14:10|2393.9|2393.6|2393.9|2393.6|2394|2393.7|2393.9|2393.6|2
1636618460000|2021-11-11 08:14:20|2393.8|2393.5|2393.8|2393.5|2394|2393.7|2393.8|2393.5|0
1636618470000|2021-11-11 08:14:30|2393.9|2393.6|2393.8|2393.5|2393.9|2393.6|2393.8|2393.5|3
1636618480000|2021-11-11 08:14:40|2393.9|2393.6|2393.5|2393.2|2393.9|2393.6|2393.5|2393.2|3
1636618490000|2021-11-11 08:14:50|2393.4|2393.1|2393.5|2393.2|2393.6|2393.3|2393.4|2393.1|8
1636618500000|2021-11-11 08:15:00|2393.4|2393.1|2393.6|2393.3|2393.8|2393.5|2393.4|2393.1|16
1636618510000|2021-11-11 08:15:10|2393.7|2393.4|2393.6|2393.3|2393.7|2393.4|2393.6|2393.3|1
1636618520000|2021-11-11 08:15:20|2393.7|2393.4|2393.5|2393.2|2393.7|2393.4|2393.5|2393.2|3
1636618530000|2021-11-11 08:15:30|2393.4|2393.1|2393.9|2393.6|2393.9|2393.6|2393.4|2393.1|5
1636618540000|2021-11-11 08:15:40|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.7|2393.4|4
1636618550000|2021-11-11 08:15:50|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|1
1636618560000|2021-11-11 08:16:00|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|1
1636618570000|2021-11-11 08:16:10|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|0
1636618580000|2021-11-11 08:16:20|2393.9|2393.6|2394.2|2393.9|2394.2|2393.9|2393.9|2393.6|4
1636618590000|2021-11-11 08:16:30|2394.1|2393.8|2394.2|2393.9|2394.3|2394|2394.1|2393.8|2
1636618600000|2021-11-11 08:16:40|2394.3|2394|2394.3|2394|2394.3|2394|2394.2|2393.9|10
1636618610000|2021-11-11 08:16:50|2394.2|2393.9|2395|2394.7|2395|2394.7|2394.1|2393.8|14
1636618620000|2021-11-11 08:17:00|2395.1|2394.8|2395.2|2394.9|2395.3|2395|2395.1|2394.8|9
1636618630000|2021-11-11 08:17:10|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|7
1636618640000|2021-11-11 08:17:20|2395.3|2395|2395.2|2394.9|2395.4|2395.1|2395.2|2394.9|1
1636618650000|2021-11-11 08:17:30|2395.3|2395|2395.8|2395.5|2395.8|2395.5|2395.3|2395|12
1636618660000|2021-11-11 08:17:40|2395.7|2395.4|2396.1|2395.8|2396.2|2395.9|2395.7|2395.4|16
1636618670000|2021-11-11 08:17:50|2396|2395.7|2395.8|2395.5|2396|2395.7|2395.8|2395.5|7
1636618680000|2021-11-11 08:18:00|2395.7|2395.4|2395.4|2395.1|2395.8|2395.5|2395.3|2395|1
1636618690000|2021-11-11 08:18:10|2395.3|2395|2395|2394.7|2395.4|2395.1|2395|2394.7|1
1636618700000|2021-11-11 08:18:20|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|3
1636618710000|2021-11-11 08:18:30|2394.7|2394.4|2394.5|2394.2|2394.8|2394.5|2394.4|2394.1|1
1636618720000|2021-11-11 08:18:40|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|0
1636618730000|2021-11-11 08:18:50|2394.5|2394.2|2394.3|2394|2394.6|2394.3|2394.3|2394|1
1636618740000|2021-11-11 08:19:00|2394.2|2393.9|2394.2|2393.9|2394.4|2394.1|2394.1|2393.8|12
1636618750000|2021-11-11 08:19:10|2394.1|2393.8|2393.9|2393.6|2394.2|2393.9|2393.9|2393.6|4
1636618760000|2021-11-11 08:19:20|2394|2393.7|2394.1|2393.8|2394.1|2393.8|2393.9|2393.6|0
1636618770000|2021-11-11 08:19:30|2394|2393.7|2394|2393.7|2394.2|2393.9|2393.9|2393.6|8
1636618780000|2021-11-11 08:19:40|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394|2393.7|2
1636618790000|2021-11-11 08:19:50|2394|2393.7|2394.4|2394.1|2394.5|2394.2|2393.9|2393.6|10
1636618800000|2021-11-11 08:20:00|2394.5|2394.2|2394.5|2394.2|2394.8|2394.5|2394.4|2394.1|5
1636618810000|2021-11-11 08:20:10|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.5|2394.2|3
1636618820000|2021-11-11 08:20:20|2394.7|2394.4|2395|2394.7|2395|2394.7|2394.7|2394.4|1
1636618830000|2021-11-11 08:20:30|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.8|2394.5|2
1636618840000|2021-11-11 08:20:40|2395|2394.7|2395.2|2394.9|2395.3|2395|2395|2394.7|6
1636618850000|2021-11-11 08:20:50|2395.3|2395|2395.3|2395|2395.4|2395.1|2395.2|2394.9|5
1636618860000|2021-11-11 08:21:00|2395.4|2395.1|2395|2394.7|2395.5|2395.2|2394.9|2394.6|7
1636618870000|2021-11-11 08:21:10|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395|2394.7|5
1636618880000|2021-11-11 08:21:20|2395.1|2394.8|2394.8|2394.5|2395.1|2394.8|2394.6|2394.3|3
1636618890000|2021-11-11 08:21:30|2394.7|2394.4|2395|2394.7|2395|2394.7|2394.7|2394.4|0
1636618900000|2021-11-11 08:21:40|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2395|2394.7|9
1636618910000|2021-11-11 08:21:50|2395|2394.7|2395.4|2395.1|2395.4|2395.1|2395|2394.7|1
1636618920000|2021-11-11 08:22:00|2395.3|2395|2395.1|2394.8|2395.3|2395|2395|2394.7|0
1636618930000|2021-11-11 08:22:10|2395.2|2394.9|2394.9|2394.6|2395.3|2395|2394.9|2394.6|3
1636618940000|2021-11-11 08:22:20|2394.8|2394.5|2395|2394.7|2395|2394.7|2394.7|2394.4|3
1636618950000|2021-11-11 08:22:30|2394.9|2394.6|2395.1|2394.8|2395.1|2394.8|2394.9|2394.6|6
1636618960000|2021-11-11 08:22:40|2395|2394.7|2395|2394.7|2395.1|2394.8|2394.9|2394.6|4
1636618970000|2021-11-11 08:22:50|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|1
1636618980000|2021-11-11 08:23:00|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|4
1636618990000|2021-11-11 08:23:10|2394.9|2394.6|2394.8|2394.5|2395|2394.7|2394.8|2394.5|0
1636619000000|2021-11-11 08:23:20|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|4
1636619010000|2021-11-11 08:23:30|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|0
1636619020000|2021-11-11 08:23:40|2395|2394.7|2395.2|2394.9|2395.2|2394.9|2395|2394.7|0
1636619030000|2021-11-11 08:23:50|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|1
1636619040000|2021-11-11 08:24:00|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|6
1636619050000|2021-11-11 08:24:10|2395.5|2395.2|2395.5|2395.2|2395.7|2395.4|2395.5|2395.2|1
1636619060000|2021-11-11 08:24:20|2395.6|2395.3|2395.5|2395.2|2395.7|2395.4|2395.5|2395.2|2
1636619070000|2021-11-11 08:24:30|2395.4|2395.1|2395.6|2395.3|2395.6|2395.3|2395.4|2395.1|3
1636619080000|2021-11-11 08:24:40|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.4|2395.1|2
1636619090000|2021-11-11 08:24:50|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|3
1636619100000|2021-11-11 08:25:00|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|3
1636619110000|2021-11-11 08:25:10|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.3|2395|2
1636619120000|2021-11-11 08:25:20|2395.5|2395.2|2395.6|2395.3|2395.7|2395.4|2395.5|2395.2|15
1636619130000|2021-11-11 08:25:30|2395.7|2395.4|2395.3|2395|2395.7|2395.4|2395.3|2395|1
1636619140000|2021-11-11 08:25:40|2395.2|2394.9|2394.8|2394.5|2395.2|2394.9|2394.8|2394.5|1
1636619150000|2021-11-11 08:25:50|2394.7|2394.4|2394.5|2394.2|2394.8|2394.5|2394.5|2394.2|4
1636619160000|2021-11-11 08:26:00|2394.6|2394.3|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|0
1636619170000|2021-11-11 08:26:10|2394.6|2394.3|2394.7|2394.4|2394.9|2394.6|2394.5|2394.2|2
1636619180000|2021-11-11 08:26:20|2394.6|2394.3|2394.7|2394.4|2394.8|2394.5|2394.6|2394.3|1
1636619190000|2021-11-11 08:26:30|2394.6|2394.3|2394.8|2394.5|2394.8|2394.5|2394.6|2394.3|1
1636619200000|2021-11-11 08:26:40|2394.7|2394.4|2394.6|2394.3|2394.8|2394.5|2394.6|2394.3|1
1636619210000|2021-11-11 08:26:50|2394.5|2394.2|2394.7|2394.4|2394.9|2394.6|2394.5|2394.2|1
1636619220000|2021-11-11 08:27:00|2394.6|2394.3|2394.8|2394.5|2394.8|2394.5|2394.6|2394.3|2
1636619230000|2021-11-11 08:27:10|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.8|2394.5|4
1636619240000|2021-11-11 08:27:20|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|1
1636619250000|2021-11-11 08:27:30|2394.7|2394.4|2394.8|2394.5|2394.9|2394.6|2394.7|2394.4|1
1636619260000|2021-11-11 08:27:40|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636619270000|2021-11-11 08:27:50|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636619280000|2021-11-11 08:28:00|2394.7|2394.4|2394.8|2394.5|2395|2394.7|2394.7|2394.4|4
1636619290000|2021-11-11 08:28:10|2394.7|2394.4|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636619300000|2021-11-11 08:28:20|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.6|2394.3|3
1636619310000|2021-11-11 08:28:30|2394.7|2394.4|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636619320000|2021-11-11 08:28:40|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.4|2394.1|7
1636619330000|2021-11-11 08:28:50|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|5
1636619340000|2021-11-11 08:29:00|2394.6|2394.3|2394.5|2394.2|2394.6|2394.3|2394.4|2394.1|3
1636619350000|2021-11-11 08:29:10|2394.6|2394.3|2394.4|2394.1|2394.6|2394.3|2394.4|2394.1|1
1636619360000|2021-11-11 08:29:20|2394.3|2394|2394.3|2394|2394.4|2394.1|2394.3|2394|0
1636619380000|2021-11-11 08:29:40|2394.2|2393.9|2394.3|2394|2394.3|2394|2394.2|2393.9|0
1636619390000|2021-11-11 08:29:50|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.4|2394.1|2
1636619400000|2021-11-11 08:30:00|2394.3|2394|2394.2|2393.9|2394.3|2394|2394.1|2393.8|4
1636619410000|2021-11-11 08:30:10|2394.3|2394|2393.8|2393.5|2394.4|2394.1|2393.8|2393.5|8
1636619420000|2021-11-11 08:30:20|2393.7|2393.4|2394|2393.7|2394|2393.7|2393.7|2393.4|1
1636619430000|2021-11-11 08:30:30|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|1
1636619440000|2021-11-11 08:30:40|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2393.9|2393.6|0
1636619450000|2021-11-11 08:30:50|2394.1|2393.8|2393.8|2393.5|2394.1|2393.8|2393.8|2393.5|1
1636619460000|2021-11-11 08:31:00|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|1
1636619470000|2021-11-11 08:31:10|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.7|2393.4|2
1636619490000|2021-11-11 08:31:30|2393.7|2393.4|2393.5|2393.2|2393.7|2393.4|2393.4|2393.1|30
1636619500000|2021-11-11 08:31:40|2393.6|2393.3|2393.5|2393.2|2393.6|2393.3|2393.4|2393.1|6
1636619510000|2021-11-11 08:31:50|2393.4|2393.1|2393.1|2392.8|2393.4|2393.1|2393|2392.7|11
1636619520000|2021-11-11 08:32:00|2393.2|2392.9|2392.9|2392.6|2393.2|2392.9|2392.9|2392.6|2
1636619530000|2021-11-11 08:32:10|2393|2392.7|2392.9|2392.6|2393|2392.7|2392.9|2392.6|3
1636619540000|2021-11-11 08:32:20|2393|2392.7|2392.9|2392.6|2393|2392.7|2392.9|2392.6|3
1636619550000|2021-11-11 08:32:30|2393|2392.7|2392.5|2392.2|2393|2392.7|2392.4|2392.1|14
1636619560000|2021-11-11 08:32:40|2392.4|2392.1|2392.2|2391.9|2392.5|2392.2|2392.2|2391.9|2
1636619570000|2021-11-11 08:32:50|2392.1|2391.8|2391.8|2391.5|2392.1|2391.8|2391.7|2391.4|23
1636619580000|2021-11-11 08:33:00|2391.7|2391.4|2391.9|2391.6|2391.9|2391.6|2391.7|2391.4|2
1636619590000|2021-11-11 08:33:10|2392|2391.7|2392.2|2391.9|2392.3|2392|2392|2391.7|4
1636619600000|2021-11-11 08:33:20|2392.1|2391.8|2392.1|2391.8|2392.3|2392|2392.1|2391.8|3
1636619610000|2021-11-11 08:33:30|2392|2391.7|2392.2|2391.9|2392.3|2392|2392|2391.7|0
1636619620000|2021-11-11 08:33:40|2392.3|2392|2392.1|2391.8|2392.3|2392|2392|2391.7|2
1636619630000|2021-11-11 08:33:50|2392|2391.7|2392.3|2392|2392.3|2392|2392|2391.7|5
1636619640000|2021-11-11 08:34:00|2392.2|2391.9|2392|2391.7|2392.3|2392|2392|2391.7|5
1636619650000|2021-11-11 08:34:10|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|3
1636619660000|2021-11-11 08:34:20|2392|2391.7|2392.2|2391.9|2392.3|2392|2392|2391.7|1
1636619670000|2021-11-11 08:34:30|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2391.8|2391.5|2
1636619680000|2021-11-11 08:34:40|2392.1|2391.8|2392.2|2391.9|2392.2|2391.9|2392.1|2391.8|10
1636619690000|2021-11-11 08:34:50|2392.1|2391.8|2392.3|2392|2392.3|2392|2392.1|2391.8|1
1636619700000|2021-11-11 08:35:00|2392.1|2391.8|2392|2391.7|2392.1|2391.8|2391.8|2391.5|15
1636619710000|2021-11-11 08:35:10|2391.9|2391.6|2391.2|2390.9|2391.9|2391.6|2391.2|2390.9|5
1636619720000|2021-11-11 08:35:20|2391.1|2390.8|2391.1|2390.8|2391.3|2391|2391|2390.7|2
1636619730000|2021-11-11 08:35:30|2391.2|2390.9|2391.1|2390.8|2391.4|2391.1|2390.9|2390.6|5
1636619740000|2021-11-11 08:35:40|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.9|2390.6|0
1636619750000|2021-11-11 08:35:50|2391|2390.7|2391.1|2390.8|2391.1|2390.8|2390.9|2390.6|5
1636619760000|2021-11-11 08:36:00|2391.2|2390.9|2391.2|2390.9|2391.2|2390.9|2391.1|2390.8|6
1636619770000|2021-11-11 08:36:10|2391.1|2390.8|2391.1|2390.8|2391.2|2390.9|2391|2390.7|2
1636619780000|2021-11-11 08:36:20|2391|2390.7|2391.3|2391|2391.3|2391|2391|2390.7|4
1636619790000|2021-11-11 08:36:30|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391.2|2390.9|2
1636619800000|2021-11-11 08:36:40|2391.3|2391|2391.3|2391|2391.3|2391|2391.2|2390.9|0
1636619810000|2021-11-11 08:36:50|2391.2|2390.9|2391.5|2391.2|2391.6|2391.3|2391.2|2390.9|1
1636619820000|2021-11-11 08:37:00|2391.4|2391.1|2391|2390.7|2391.4|2391.1|2391|2390.7|1
1636619830000|2021-11-11 08:37:10|2391.1|2390.8|2391.2|2390.9|2391.2|2390.9|2391|2390.7|0
1636619840000|2021-11-11 08:37:20|2391.1|2390.8|2391.4|2391.1|2391.5|2391.2|2391.1|2390.8|2
1636619850000|2021-11-11 08:37:30|2391.5|2391.2|2391.3|2391|2391.6|2391.3|2391.3|2391|3
1636619860000|2021-11-11 08:37:40|2391.2|2390.9|2391.3|2391|2391.5|2391.2|2391.2|2390.9|2
1636619870000|2021-11-11 08:37:50|2391.2|2390.9|2391.3|2391|2391.3|2391|2391.1|2390.8|0
1636619880000|2021-11-11 08:38:00|2391.4|2391.1|2391.5|2391.2|2391.5|2391.2|2391.3|2391|0
1636619890000|2021-11-11 08:38:10|2391.6|2391.3|2391.6|2391.3|2391.7|2391.4|2391.5|2391.2|0
1636619900000|2021-11-11 08:38:20|2391.7|2391.4|2392|2391.7|2392|2391.7|2391.7|2391.4|0
1636619910000|2021-11-11 08:38:30|2392.1|2391.8|2392.1|2391.8|2392.1|2391.8|2392|2391.7|3
1636619920000|2021-11-11 08:38:40|2392.2|2391.9|2392.4|2392.1|2392.4|2392.1|2392.2|2391.9|3
1636619930000|2021-11-11 08:38:50|2392.3|2392|2392.3|2392|2392.3|2392|2392.2|2391.9|0
1636619940000|2021-11-11 08:39:00|2392.4|2392.1|2392.2|2391.9|2392.5|2392.2|2392.2|2391.9|1
1636619950000|2021-11-11 08:39:10|2392.3|2392|2392.3|2392|2392.4|2392.1|2392.2|2391.9|1
1636619960000|2021-11-11 08:39:20|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.3|2392|1
1636619970000|2021-11-11 08:39:30|2392.3|2392|2392.1|2391.8|2392.3|2392|2392.1|2391.8|4
1636619980000|2021-11-11 08:39:40|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|2392.2|2391.9|1
1636619990000|2021-11-11 08:39:50|2392.1|2391.8|2392.3|2392|2392.3|2392|2392.1|2391.8|0
1636620000000|2021-11-11 08:40:00|2392.4|2392.1|2392.4|2392.1|2392.5|2392.2|2392.2|2391.9|3
1636620010000|2021-11-11 08:40:10|2392.5|2392.2|2392.9|2392.6|2392.9|2392.6|2392.5|2392.2|3
1636620020000|2021-11-11 08:40:20|2393|2392.7|2393.1|2392.8|2393.1|2392.8|2393|2392.7|4
1636620030000|2021-11-11 08:40:30|2393.2|2392.9|2393.1|2392.8|2393.2|2392.9|2393.1|2392.8|1
1636620040000|2021-11-11 08:40:40|2393|2392.7|2393.1|2392.8|2393.1|2392.8|2393|2392.7|1
1636620050000|2021-11-11 08:40:50|2392.9|2392.6|2392.9|2392.6|2392.9|2392.6|2392.8|2392.5|10
1636620060000|2021-11-11 08:41:00|2392.8|2392.5|2393.1|2392.8|2393.1|2392.8|2392.8|2392.5|4
1636620070000|2021-11-11 08:41:10|2393|2392.7|2393|2392.7|2393|2392.7|2392.8|2392.5|5
1636620080000|2021-11-11 08:41:20|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393|2392.7|16
1636620090000|2021-11-11 08:41:30|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|0
1636620100000|2021-11-11 08:41:40|2393.1|2392.8|2393.1|2392.8|2393.1|2392.8|2393|2392.7|0
1636620110000|2021-11-11 08:41:50|2393.2|2392.9|2392.9|2392.6|2393.2|2392.9|2392.8|2392.5|2
1636620120000|2021-11-11 08:42:00|2392.8|2392.5|2392.8|2392.5|2392.8|2392.5|2392.6|2392.3|3
1636620130000|2021-11-11 08:42:10|2392.9|2392.6|2393.1|2392.8|2393.2|2392.9|2392.8|2392.5|6
1636620140000|2021-11-11 08:42:20|2393.2|2392.9|2393.4|2393.1|2393.4|2393.1|2393.1|2392.8|0
1636620150000|2021-11-11 08:42:30|2393.3|2393|2393.4|2393.1|2393.4|2393.1|2393.2|2392.9|1
1636620160000|2021-11-11 08:42:40|2393.3|2393|2393.2|2392.9|2393.4|2393.1|2393.2|2392.9|0
1636620170000|2021-11-11 08:42:50|2393.3|2393|2393.3|2393|2393.3|2393|2393.2|2392.9|0
1636620180000|2021-11-11 08:43:00|2393.2|2392.9|2393.4|2393.1|2393.4|2393.1|2393.2|2392.9|4
1636620190000|2021-11-11 08:43:10|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.4|2393.1|2
1636620200000|2021-11-11 08:43:20|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|2393.6|2393.3|3
1636620210000|2021-11-11 08:43:30|2393.6|2393.3|2393.6|2393.3|2393.7|2393.4|2393.6|2393.3|1
1636620220000|2021-11-11 08:43:40|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|1
1636620230000|2021-11-11 08:43:50|2393.7|2393.4|2393.7|2393.4|2393.8|2393.5|2393.6|2393.3|0
1636620240000|2021-11-11 08:44:00|2393.6|2393.3|2393.8|2393.5|2393.8|2393.5|2393.6|2393.3|6
1636620250000|2021-11-11 08:44:10|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|0
1636620260000|2021-11-11 08:44:20|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|2
1636620270000|2021-11-11 08:44:30|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|0
1636620280000|2021-11-11 08:44:40|2393.7|2393.4|2393.7|2393.4|2393.8|2393.5|2393.7|2393.4|0
1636620290000|2021-11-11 08:44:50|2393.6|2393.3|2393.6|2393.3|2393.7|2393.4|2393.5|2393.2|2
1636620300000|2021-11-11 08:45:00|2393.5|2393.2|2393.4|2393.1|2393.6|2393.3|2393.3|2393|4
1636620310000|2021-11-11 08:45:10|2393.3|2393|2393.4|2393.1|2393.5|2393.2|2393.3|2393|4
1636620320000|2021-11-11 08:45:20|2393.3|2393|2393.4|2393.1|2393.5|2393.2|2393.3|2393|0
1636620330000|2021-11-11 08:45:30|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|0
1636620340000|2021-11-11 08:45:40|2393.6|2393.3|2393.7|2393.4|2393.7|2393.4|2393.6|2393.3|0
1636620350000|2021-11-11 08:45:50|2393.6|2393.3|2393.7|2393.4|2393.7|2393.4|2393.6|2393.3|0
1636620360000|2021-11-11 08:46:00|2393.8|2393.5|2393.5|2393.2|2393.8|2393.5|2393.5|2393.2|8
1636620380000|2021-11-11 08:46:20|2393.4|2393.1|2393.4|2393.1|2393.6|2393.3|2393.3|2393|3
1636620390000|2021-11-11 08:46:30|2393.3|2393|2393.4|2393.1|2393.4|2393.1|2393.3|2393|1
1636620400000|2021-11-11 08:46:40|2393.5|2393.2|2393.3|2393|2393.6|2393.3|2393.2|2392.9|6
1636620410000|2021-11-11 08:46:50|2393.2|2392.9|2393.3|2393|2393.3|2393|2393.2|2392.9|3
1636620420000|2021-11-11 08:47:00|2393.2|2392.9|2393.2|2392.9|2393.3|2393|2393.2|2392.9|4
1636620430000|2021-11-11 08:47:10|2393.3|2393|2393.4|2393.1|2393.4|2393.1|2393.3|2393|1
1636620440000|2021-11-11 08:47:20|2393.3|2393|2393.3|2393|2393.4|2393.1|2393.2|2392.9|1
1636620450000|2021-11-11 08:47:30|2393.4|2393.1|2393.3|2393|2393.4|2393.1|2393.2|2392.9|0
1636620460000|2021-11-11 08:47:40|2393.4|2393.1|2393.5|2393.2|2393.5|2393.2|2393.4|2393.1|0
1636620470000|2021-11-11 08:47:50|2393.6|2393.3|2393.7|2393.4|2393.7|2393.4|2393.5|2393.2|0
1636620480000|2021-11-11 08:48:00|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.6|2393.3|2
1636620490000|2021-11-11 08:48:10|2393.9|2393.6|2393.8|2393.5|2393.9|2393.6|2393.8|2393.5|2
1636620500000|2021-11-11 08:48:20|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|2
1636620510000|2021-11-11 08:48:30|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.8|2393.5|3
1636620520000|2021-11-11 08:48:40|||||||||2
1636620530000|2021-11-11 08:48:50|2393.7|2393.4|2393.5|2393.2|2393.8|2393.5|2393.5|2393.2|1
1636620540000|2021-11-11 08:49:00|2393.4|2393.1|2393.3|2393|2393.5|2393.2|2393.3|2393|5
1636620550000|2021-11-11 08:49:10|2393.4|2393.1|2393.4|2393.1|2393.4|2393.1|2393.3|2393|0
1636620560000|2021-11-11 08:49:20|2393.3|2393|2393.5|2393.2|2393.6|2393.3|2393.2|2392.9|47
1636620570000|2021-11-11 08:49:30|2393.6|2393.3|2393.5|2393.2|2393.6|2393.3|2393.5|2393.2|1
1636620580000|2021-11-11 08:49:40|2393.6|2393.3|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|5
1636620590000|2021-11-11 08:49:50|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|19
1636620600000|2021-11-11 08:50:00|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|13
1636620610000|2021-11-11 08:50:10|2393.9|2393.6|2394.1|2393.8|2394.2|2393.9|2393.9|2393.6|1
1636620620000|2021-11-11 08:50:20|2394|2393.7|2394.3|2394|2394.3|2394|2393.9|2393.6|7
1636620630000|2021-11-11 08:50:30|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.3|2394|6
1636620640000|2021-11-11 08:50:40|2394.3|2394|2394.4|2394.1|2394.4|2394.1|2394.3|2394|1
1636620650000|2021-11-11 08:50:50|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|7
1636620660000|2021-11-11 08:51:00|2394.4|2394.1|2394.4|2394.1|2394.5|2394.2|2394.3|2394|1
1636620670000|2021-11-11 08:51:10|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.3|2394|2
1636620680000|2021-11-11 08:51:20|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|0
1636620690000|2021-11-11 08:51:30|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|1
1636620700000|2021-11-11 08:51:40|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|0
1636620710000|2021-11-11 08:51:50|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|11
1636620720000|2021-11-11 08:52:00|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|10
1636620730000|2021-11-11 08:52:10|2394.8|2394.5|2395|2394.7|2395.1|2394.8|2394.8|2394.5|22
1636620740000|2021-11-11 08:52:20|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.8|2394.5|12
1636620750000|2021-11-11 08:52:30|2394.8|2394.5|2394.8|2394.5|2394.9|2394.6|2394.7|2394.4|26
1636620760000|2021-11-11 08:52:40|2394.7|2394.4|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636620770000|2021-11-11 08:52:50|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|3
1636620780000|2021-11-11 08:53:00|2394.7|2394.4|2394.5|2394.2|2394.8|2394.5|2394.5|2394.2|5
1636620790000|2021-11-11 08:53:10|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|4
1636620800000|2021-11-11 08:53:20|2394.7|2394.4|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|0
1636620810000|2021-11-11 08:53:30|2394.5|2394.2|2394.6|2394.3|2394.6|2394.3|2394.4|2394.1|4
1636620820000|2021-11-11 08:53:40|2394.5|2394.2|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|0
1636620830000|2021-11-11 08:53:50|2394.7|2394.4|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|2
1636620840000|2021-11-11 08:54:00|2395|2394.7|2395.4|2395.1|2395.4|2395.1|2394.9|2394.6|15
1636620850000|2021-11-11 08:54:10|2395.3|2395|2395.3|2395|2395.4|2395.1|2395.3|2395|0
1636620860000|2021-11-11 08:54:20|2395.4|2395.1|2394.9|2394.6|2395.4|2395.1|2394.9|2394.6|6
1636620870000|2021-11-11 08:54:30|2394.8|2394.5|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|0
1636620880000|2021-11-11 08:54:40|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|0
1636620890000|2021-11-11 08:54:50|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|0
1636620900000|2021-11-11 08:55:00|2394.7|2394.4|2394.5|2394.2|2394.8|2394.5|2394.4|2394.1|3
1636620910000|2021-11-11 08:55:10|2394.3|2394|2394.5|2394.2|2394.5|2394.2|2394.3|2394|7
1636620920000|2021-11-11 08:55:20|2394.4|2394.1|2394.3|2394|2394.5|2394.2|2394.2|2393.9|2
1636620930000|2021-11-11 08:55:30|2394.4|2394.1|2394.7|2394.4|2394.7|2394.4|2394.4|2394.1|1
1636620940000|2021-11-11 08:55:40|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.5|2394.2|0
1636620950000|2021-11-11 08:55:50|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636620960000|2021-11-11 08:56:00|2394.7|2394.4|2394.9|2394.6|2394.9|2394.6|2394.7|2394.4|0
1636620970000|2021-11-11 08:56:10|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|7
1636620980000|2021-11-11 08:56:20|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636620990000|2021-11-11 08:56:30|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.6|2394.3|1
1636621000000|2021-11-11 08:56:40|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|0
1636621010000|2021-11-11 08:56:50|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|0
1636621020000|2021-11-11 08:57:00|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|1
1636621030000|2021-11-11 08:57:10|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636621040000|2021-11-11 08:57:20|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|1
1636621050000|2021-11-11 08:57:30|2394.9|2394.6|2394.7|2394.4|2394.9|2394.6|2394.7|2394.4|2
1636621060000|2021-11-11 08:57:40|2394.8|2394.5|2395|2394.7|2395.2|2394.9|2394.7|2394.4|4
1636621070000|2021-11-11 08:57:50|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|0
1636621080000|2021-11-11 08:58:00|2395.1|2394.8|2395.2|2394.9|2395.3|2395|2395.1|2394.8|13
1636621090000|2021-11-11 08:58:10|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2394.9|2394.6|0
1636621100000|2021-11-11 08:58:20|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395|2394.7|0
1636621110000|2021-11-11 08:58:30|2395|2394.7|2395|2394.7|2395.1|2394.8|2395|2394.7|0
1636621120000|2021-11-11 08:58:40|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1636621130000|2021-11-11 08:58:50|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|0
1636621140000|2021-11-11 08:59:00|2395.3|2395|2395.6|2395.3|2395.6|2395.3|2395.3|2395|5
1636621150000|2021-11-11 08:59:10|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|1
1636621160000|2021-11-11 08:59:20|2395.5|2395.2|2395.5|2395.2|2395.7|2395.4|2395.5|2395.2|0
1636621170000|2021-11-11 08:59:30|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|0
1636621180000|2021-11-11 08:59:40|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.3|2395|2
1636621190000|2021-11-11 08:59:50|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|0
1636621200000|2021-11-11 09:00:00|2395.5|2395.2|2395.9|2395.6|2396|2395.7|2395.5|2395.2|5
1636621210000|2021-11-11 09:00:10|2396|2395.7|2395.8|2395.5|2396|2395.7|2395.8|2395.5|15
1636621220000|2021-11-11 09:00:20|2395.7|2395.4|2395.6|2395.3|2395.8|2395.5|2395.6|2395.3|0
1636621230000|2021-11-11 09:00:30|2395.5|2395.2|2395.4|2395.1|2395.6|2395.3|2395.4|2395.1|0
1636621240000|2021-11-11 09:00:40|2395.3|2395|2395.2|2394.9|2395.3|2395|2395.1|2394.8|2
1636621250000|2021-11-11 09:00:50|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|3
1636621260000|2021-11-11 09:01:00|2395.1|2394.8|2395.2|2394.9|2395.3|2395|2395.1|2394.8|6
1636621270000|2021-11-11 09:01:10|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1636621280000|2021-11-11 09:01:20|2395.3|2395|2395.4|2395.1|2395.5|2395.2|2395.2|2394.9|2
1636621290000|2021-11-11 09:01:30|2395.3|2395|2395.2|2394.9|2395.3|2395|2395.2|2394.9|1
1636621300000|2021-11-11 09:01:40|2395.1|2394.8|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|6
1636621310000|2021-11-11 09:01:50|2395|2394.7|2395|2394.7|2395|2394.7|2394.9|2394.6|1
1636621320000|2021-11-11 09:02:00|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|1
1636621330000|2021-11-11 09:02:10|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|4
1636621340000|2021-11-11 09:02:20|2395.1|2394.8|2395.2|2394.9|2395.3|2395|2395.1|2394.8|5
1636621350000|2021-11-11 09:02:30|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|1
1636621360000|2021-11-11 09:02:40|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|0
1636621370000|2021-11-11 09:02:50|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|3
1636621380000|2021-11-11 09:03:00|2395.3|2395|2395.6|2395.3|2395.6|2395.3|2395.3|2395|4
1636621390000|2021-11-11 09:03:10|2395.5|2395.2|2395.5|2395.2|2395.7|2395.4|2395.5|2395.2|9
1636621400000|2021-11-11 09:03:20|2395.4|2395.1|2395.4|2395.1|2395.6|2395.3|2395.4|2395.1|1
1636621410000|2021-11-11 09:03:30|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|8
1636621420000|2021-11-11 09:03:40|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|1
1636621430000|2021-11-11 09:03:50|2395.5|2395.2|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|0
1636621440000|2021-11-11 09:04:00|2395.4|2395.1|2395.6|2395.3|2395.6|2395.3|2395.4|2395.1|1
1636621450000|2021-11-11 09:04:10|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|0
1636621460000|2021-11-11 09:04:20|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|2
1636621470000|2021-11-11 09:04:30|2395.3|2395|2395.1|2394.8|2395.3|2395|2395|2394.7|4
1636621480000|2021-11-11 09:04:40|2395.2|2394.9|2394.8|2394.5|2395.2|2394.9|2394.8|2394.5|8
1636621490000|2021-11-11 09:04:50|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.8|2394.5|3
1636621500000|2021-11-11 09:05:00|2395.1|2394.8|2395.1|2394.8|2395.3|2395|2395|2394.7|9
1636621510000|2021-11-11 09:05:10|2395.2|2394.9|2394.7|2394.4|2395.4|2395.1|2394.7|2394.4|10
1636621520000|2021-11-11 09:05:20|2394.6|2394.3|2395|2394.7|2395.3|2395|2394.6|2394.3|22
1636621530000|2021-11-11 09:05:30|2394.9|2394.6|2394.7|2394.4|2394.9|2394.6|2394.7|2394.4|2
1636621540000|2021-11-11 09:05:40|2394.8|2394.5|2394.3|2394|2394.8|2394.5|2394.3|2394|9
1636621550000|2021-11-11 09:05:50|2394.4|2394.1|2394.2|2393.9|2394.4|2394.1|2394.2|2393.9|2
1636621560000|2021-11-11 09:06:00|2394.3|2394|2394.5|2394.2|2394.5|2394.2|2394.2|2393.9|7
1636621570000|2021-11-11 09:06:10|2394.6|2394.3|2394.7|2394.4|2394.8|2394.5|2394.6|2394.3|6
1636621580000|2021-11-11 09:06:20|2394.8|2394.5|2394.7|2394.4|2395|2394.7|2394.6|2394.3|14
1636621590000|2021-11-11 09:06:30|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.7|2394.4|13
1636621600000|2021-11-11 09:06:40|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|15
1636621610000|2021-11-11 09:06:50|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|22
1636621620000|2021-11-11 09:07:00|2394.9|2394.6|2394.4|2394.1|2394.9|2394.6|2394.3|2394|30
1636621630000|2021-11-11 09:07:10|2394.3|2394|2394.3|2394|2394.3|2394|2394.2|2393.9|8
1636621640000|2021-11-11 09:07:20|2394.2|2393.9|2394.5|2394.2|2394.5|2394.2|2394.2|2393.9|7
1636621650000|2021-11-11 09:07:30|2394.4|2394.1|2394.5|2394.2|2394.6|2394.3|2394.4|2394.1|3
1636621660000|2021-11-11 09:07:40|2394.4|2394.1|2394.6|2394.3|2394.6|2394.3|2394.4|2394.1|3
1636621670000|2021-11-11 09:07:50|2394.7|2394.4|2394.5|2394.2|2394.7|2394.4|2394.4|2394.1|4
1636621680000|2021-11-11 09:08:00|2394.4|2394.1|2394.6|2394.3|2394.6|2394.3|2394.4|2394.1|4
1636621690000|2021-11-11 09:08:10|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|1
1636621700000|2021-11-11 09:08:20|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|2
1636621710000|2021-11-11 09:08:30|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|1
1636621720000|2021-11-11 09:08:40|2394.5|2394.2|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|7
1636621730000|2021-11-11 09:08:50|2394.5|2394.2|2394.8|2394.5|2394.8|2394.5|2394.5|2394.2|2
1636621740000|2021-11-11 09:09:00|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|1
1636621750000|2021-11-11 09:09:10|2394.7|2394.4|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|1
1636621760000|2021-11-11 09:09:20|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|0
1636621770000|2021-11-11 09:09:30|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.8|2394.5|7
1636621780000|2021-11-11 09:09:40|2394.9|2394.6|2394.6|2394.3|2395|2394.7|2394.6|2394.3|7
1636621790000|2021-11-11 09:09:50|2394.5|2394.2|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|0
1636621800000|2021-11-11 09:10:00|2394.6|2394.3|2394.4|2394.1|2394.6|2394.3|2394.4|2394.1|2
1636621810000|2021-11-11 09:10:10|2394.3|2394|2394.3|2394|2394.4|2394.1|2394.3|2394|2
1636621820000|2021-11-11 09:10:20|2394.2|2393.9|2394.5|2394.2|2394.6|2394.3|2394.2|2393.9|1
1636621830000|2021-11-11 09:10:30|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|0
1636621840000|2021-11-11 09:10:40|2394.4|2394.1|2394.7|2394.4|2394.7|2394.4|2394.3|2394|2
1636621850000|2021-11-11 09:10:50|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|0
1636621860000|2021-11-11 09:11:00|2394.7|2394.4|2394.6|2394.3|2394.8|2394.5|2394.5|2394.2|4
1636621870000|2021-11-11 09:11:10|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|5
1636621880000|2021-11-11 09:11:20|2394.6|2394.3|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|3
1636621890000|2021-11-11 09:11:30|2394.6|2394.3|2394.3|2394|2394.6|2394.3|2394.3|2394|2
1636621900000|2021-11-11 09:11:40|2394.2|2393.9|2393.9|2393.6|2394.3|2394|2393.9|2393.6|5
1636621910000|2021-11-11 09:11:50|2394|2393.7|2394|2393.7|2394.1|2393.8|2394|2393.7|3
1636621920000|2021-11-11 09:12:00|2394.1|2393.8|2394.3|2394|2394.4|2394.1|2394|2393.7|6
1636621930000|2021-11-11 09:12:10|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.3|2394|6
1636621940000|2021-11-11 09:12:20|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|0
1636621950000|2021-11-11 09:12:30|2394.6|2394.3|2394.9|2394.6|2394.9|2394.6|2394.6|2394.3|1
1636621960000|2021-11-11 09:12:40|2395|2394.7|2395.3|2395|2395.3|2395|2395|2394.7|2
1636621970000|2021-11-11 09:12:50|2395.4|2395.1|2395.5|2395.2|2395.6|2395.3|2395.3|2395|4
1636621980000|2021-11-11 09:13:00|2395.6|2395.3|2396.3|2396|2396.3|2396|2395.6|2395.3|25
1636621990000|2021-11-11 09:13:10|2396.4|2396.1|2396.7|2396.4|2396.8|2396.5|2396.4|2396.1|18
1636622000000|2021-11-11 09:13:20|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|6
1636622010000|2021-11-11 09:13:30|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.9|2396.6|6
1636622020000|2021-11-11 09:13:40|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|0
1636622030000|2021-11-11 09:13:50|2396.8|2396.5|2396.6|2396.3|2396.8|2396.5|2396.5|2396.2|5
1636622040000|2021-11-11 09:14:00|2396.7|2396.4|2396.6|2396.3|2396.8|2396.5|2396.5|2396.2|11
1636622050000|2021-11-11 09:14:10|2396.5|2396.2|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|5
1636622060000|2021-11-11 09:14:20|2396.4|2396.1|2396.7|2396.4|2396.7|2396.4|2396.4|2396.1|2
1636622070000|2021-11-11 09:14:30|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|10
1636622080000|2021-11-11 09:14:40|2396.4|2396.1|2396.7|2396.4|2396.7|2396.4|2396.4|2396.1|11
1636622090000|2021-11-11 09:14:50|2396.6|2396.3|2396.8|2396.5|2397|2396.7|2396.6|2396.3|5
1636622100000|2021-11-11 09:15:00|2396.7|2396.4|2396.5|2396.2|2396.8|2396.5|2396.5|2396.2|15
1636622110000|2021-11-11 09:15:10|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|4
1636622120000|2021-11-11 09:15:20|2396.3|2396|2396.3|2396|2396.4|2396.1|2396.3|2396|1
1636622130000|2021-11-11 09:15:30|2396.4|2396.1|2396.6|2396.3|2396.7|2396.4|2396.4|2396.1|7
1636622140000|2021-11-11 09:15:40|2396.7|2396.4|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|24
1636622150000|2021-11-11 09:15:50|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|4
1636622160000|2021-11-11 09:16:00|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|11
1636622170000|2021-11-11 09:16:10|2397|2396.7|2397.2|2396.9|2397.3|2397|2397|2396.7|12
1636622180000|2021-11-11 09:16:20|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|33
1636622190000|2021-11-11 09:16:30|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|6
1636622200000|2021-11-11 09:16:40|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397|2396.7|8
1636622210000|2021-11-11 09:16:50|2397.1|2396.8|2396.8|2396.5|2397.1|2396.8|2396.8|2396.5|7
1636622220000|2021-11-11 09:17:00|2396.9|2396.6|2397|2396.7|2397.1|2396.8|2396.8|2396.5|7
1636622230000|2021-11-11 09:17:10|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|1
1636622240000|2021-11-11 09:17:20|2396.9|2396.6|2396.6|2396.3|2396.9|2396.6|2396.6|2396.3|7
1636622250000|2021-11-11 09:17:30|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.6|2396.3|1
1636622260000|2021-11-11 09:17:40|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.6|2396.3|12
1636622270000|2021-11-11 09:17:50|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.6|2396.3|13
1636622280000|2021-11-11 09:18:00|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|6
1636622290000|2021-11-11 09:18:10|2396.9|2396.6|2397.3|2397|2397.3|2397|2396.9|2396.6|17
1636622300000|2021-11-11 09:18:20|2397.4|2397.1|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|26
1636622310000|2021-11-11 09:18:30|2397.8|2397.5|2397.8|2397.5|2398|2397.7|2397.7|2397.4|81
1636622330000|2021-11-11 09:18:50|2397.7|2397.4|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|10
1636622340000|2021-11-11 09:19:00|2397.8|2397.5|2398|2397.7|2398.1|2397.8|2397.8|2397.5|8
1636622350000|2021-11-11 09:19:10|2397.9|2397.6|2398.1|2397.8|2398.1|2397.8|2397.9|2397.6|9
1636622360000|2021-11-11 09:19:20|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|8
1636622370000|2021-11-11 09:19:30|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|8
1636622380000|2021-11-11 09:19:40|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|2
1636622400000|2021-11-11 09:20:00|2397.9|2397.6|2397.6|2397.3|2397.9|2397.6|2397.5|2397.2|13
1636622410000|2021-11-11 09:20:10|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|4
1636622420000|2021-11-11 09:20:20|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|1
1636622440000|2021-11-11 09:20:40|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|4
1636622450000|2021-11-11 09:20:50|2397.7|2397.4|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|0
1636622460000|2021-11-11 09:21:00|2397.9|2397.6|2398|2397.7|2398.1|2397.8|2397.9|2397.6|8
1636622470000|2021-11-11 09:21:10|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.8|2397.5|9
1636622480000|2021-11-11 09:21:20|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|7
1636622490000|2021-11-11 09:21:30|2397.7|2397.4|2397.9|2397.6|2398|2397.7|2397.7|2397.4|4
1636622500000|2021-11-11 09:21:40|2398|2397.7|2398|2397.7|2398.1|2397.8|2397.8|2397.5|2
1636622510000|2021-11-11 09:21:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|6
1636622520000|2021-11-11 09:22:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.1|2397.8|5
1636622530000|2021-11-11 09:22:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|5
1636622540000|2021-11-11 09:22:20|2398.1|2397.8|2398.3|2398|2398.4|2398.1|2398.1|2397.8|4
1636622550000|2021-11-11 09:22:30|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|4
1636622560000|2021-11-11 09:22:40|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|1
1636622570000|2021-11-11 09:22:50|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|1
1636622580000|2021-11-11 09:23:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|3
1636622590000|2021-11-11 09:23:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|4
1636622600000|2021-11-11 09:23:20|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|11
1636622610000|2021-11-11 09:23:30|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|4
1636622620000|2021-11-11 09:23:40|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.3|2398|3
1636622630000|2021-11-11 09:23:50|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1636622640000|2021-11-11 09:24:00|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|3
1636622650000|2021-11-11 09:24:10|2398.3|2398|2398.1|2397.8|2398.4|2398.1|2398.1|2397.8|3
1636622660000|2021-11-11 09:24:20|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|1
1636622670000|2021-11-11 09:24:30|||||||||1
1636622680000|2021-11-11 09:24:40|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1636622690000|2021-11-11 09:24:50|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|9
1636622700000|2021-11-11 09:25:00|2397.9|2397.6|2398|2397.7|2398.1|2397.8|2397.9|2397.6|2
1636622710000|2021-11-11 09:25:10|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2397.9|2397.6|4
1636622720000|2021-11-11 09:25:20|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|0
1636622730000|2021-11-11 09:25:30|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1636622740000|2021-11-11 09:25:40|||||||||1
1636622750000|2021-11-11 09:25:50|||||||||1
1636622760000|2021-11-11 09:26:00|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.8|2397.5|3
1636622770000|2021-11-11 09:26:10|2397.9|2397.6|2398.3|2398|2398.3|2398|2397.8|2397.5|10
1636622780000|2021-11-11 09:26:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|3
1636622790000|2021-11-11 09:26:30|2398.1|2397.8|2398.3|2398|2398.5|2398.2|2398.1|2397.8|18
1636622800000|2021-11-11 09:26:40|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|30
1636622810000|2021-11-11 09:26:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.7|2398.4|36
1636622820000|2021-11-11 09:27:00|2399|2398.7|2399.4|2399.1|2399.4|2399.1|2398.9|2398.6|84
1636622830000|2021-11-11 09:27:10|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|35
1636622840000|2021-11-11 09:27:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|24
1636622850000|2021-11-11 09:27:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|19
1636622860000|2021-11-11 09:27:40|2399.7|2399.4|2400|2399.7|2400|2399.7|2399.6|2399.3|46
1636622870000|2021-11-11 09:27:50|2399.9|2399.6|2400.5|2400.2|2400.5|2400.2|2399.9|2399.6|67
1636622880000|2021-11-11 09:28:00|2400.4|2400.1|2400.1|2399.8|2400.5|2400.2|2400.1|2399.8|15
1636622890000|2021-11-11 09:28:10|2400|2399.7|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|19
1636622900000|2021-11-11 09:28:20|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|15
1636622910000|2021-11-11 09:28:30|2399.9|2399.6|2400|2399.7|2400.1|2399.8|2399.8|2399.5|11
1636622920000|2021-11-11 09:28:40|2399.9|2399.6|2399.5|2399.2|2399.9|2399.6|2399.5|2399.2|20
1636622930000|2021-11-11 09:28:50|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|9
1636622940000|2021-11-11 09:29:00|2399.3|2399|2399|2398.7|2399.4|2399.1|2398.9|2398.6|20
1636622950000|2021-11-11 09:29:10|2399.1|2398.8|2398.9|2398.6|2399.1|2398.8|2398.8|2398.5|7
1636622960000|2021-11-11 09:29:20|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1636622970000|2021-11-11 09:29:30|2399|2398.7|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|14
1636622980000|2021-11-11 09:29:40|2399|2398.7|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|1
1636622990000|2021-11-11 09:29:50|2399|2398.7|2398.8|2398.5|2399|2398.7|2398.6|2398.3|18
1636623000000|2021-11-11 09:30:00|2398.9|2398.6|2398.8|2398.5|2399|2398.7|2398.8|2398.5|4
1636623010000|2021-11-11 09:30:10|2398.7|2398.4|2398.9|2398.6|2398.9|2398.6|2398.7|2398.4|1
1636623020000|2021-11-11 09:30:20|2399.3|2399|2399.1|2398.8|2399.3|2399|2399.1|2398.8|17
1636623030000|2021-11-11 09:30:30|2399|2398.7|2398.7|2398.4|2399|2398.7|2398.6|2398.3|8
1636623040000|2021-11-11 09:30:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|17
1636623050000|2021-11-11 09:30:50|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.4|2398.1|3
1636623060000|2021-11-11 09:31:00|2398.6|2398.3|2398.4|2398.1|2398.8|2398.5|2398.4|2398.1|7
1636623070000|2021-11-11 09:31:10|2398.5|2398.2|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|8
1636623080000|2021-11-11 09:31:20|2398.3|2398|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|1
1636623090000|2021-11-11 09:31:30|2398.3|2398|2398.8|2398.5|2398.8|2398.5|2398.2|2397.9|26
1636623100000|2021-11-11 09:31:40|2398.7|2398.4|2399|2398.7|2399.3|2399|2398.7|2398.4|7
1636623110000|2021-11-11 09:31:50|2398.9|2398.6|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|6
1636623120000|2021-11-11 09:32:00|2398.8|2398.5|2399.1|2398.8|2399.1|2398.8|2398.8|2398.5|29
1636623130000|2021-11-11 09:32:10|2399|2398.7|2398.7|2398.4|2399.1|2398.8|2398.7|2398.4|10
1636623140000|2021-11-11 09:32:20|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|4
1636623150000|2021-11-11 09:32:30|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.3|2398|2
1636623160000|2021-11-11 09:32:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1636623170000|2021-11-11 09:32:50|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.1|2397.8|8
1636623180000|2021-11-11 09:33:00|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|6
1636623190000|2021-11-11 09:33:10|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1636623200000|2021-11-11 09:33:20|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.2|2397.9|5
1636623210000|2021-11-11 09:33:30|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.1|2397.8|16
1636623220000|2021-11-11 09:33:40|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|10
1636623230000|2021-11-11 09:33:50|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1636623240000|2021-11-11 09:34:00|2398.4|2398.1|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|5
1636623250000|2021-11-11 09:34:10|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|5
1636623260000|2021-11-11 09:34:20|2398.1|2397.8|2397.8|2397.5|2398.1|2397.8|2397.8|2397.5|4
1636623270000|2021-11-11 09:34:30|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|7
1636623280000|2021-11-11 09:34:40|2397.5|2397.2|2397.7|2397.4|2397.7|2397.4|2397.5|2397.2|0
1636623290000|2021-11-11 09:34:50|2397.6|2397.3|2397.9|2397.6|2397.9|2397.6|2397.6|2397.3|11
1636623300000|2021-11-11 09:35:00|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2397.9|2397.6|7
1636623310000|2021-11-11 09:35:10|2398.3|2398|2398.1|2397.8|2398.3|2398|2398.1|2397.8|3
1636623320000|2021-11-11 09:35:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|3
1636623330000|2021-11-11 09:35:30|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|4
1636623340000|2021-11-11 09:35:40|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2397.9|2397.6|1
1636623350000|2021-11-11 09:35:50|2398.1|2397.8|2397.9|2397.6|2398.1|2397.8|2397.8|2397.5|3
1636623360000|2021-11-11 09:36:00|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2397.9|2397.6|0
1636623370000|2021-11-11 09:36:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1636623380000|2021-11-11 09:36:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1636623390000|2021-11-11 09:36:30|2398|2397.7|2398.1|2397.8|2398.2|2397.9|2398|2397.7|3
1636623400000|2021-11-11 09:36:40|2398|2397.7|2397.8|2397.5|2398.2|2397.9|2397.8|2397.5|1
1636623410000|2021-11-11 09:36:50|2397.7|2397.4|2397.9|2397.6|2398|2397.7|2397.7|2397.4|5
1636623420000|2021-11-11 09:37:00|2397.8|2397.5|2397.9|2397.6|2398|2397.7|2397.8|2397.5|2
1636623430000|2021-11-11 09:37:10|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|3
1636623440000|2021-11-11 09:37:20|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398|2397.7|6
1636623450000|2021-11-11 09:37:30|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1636623460000|2021-11-11 09:37:40|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|1
1636623470000|2021-11-11 09:37:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1636623480000|2021-11-11 09:38:00|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2398|2397.7|1
1636623490000|2021-11-11 09:38:10|2398.3|2398|2398.1|2397.8|2398.3|2398|2398|2397.7|3
1636623500000|2021-11-11 09:38:20|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398|2397.7|0
1636623510000|2021-11-11 09:38:30|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|4
1636623520000|2021-11-11 09:38:40|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|4
1636623530000|2021-11-11 09:38:50|2397.7|2397.4|2397.5|2397.2|2397.7|2397.4|2397.5|2397.2|6
1636623540000|2021-11-11 09:39:00|2397.6|2397.3|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|6
1636623550000|2021-11-11 09:39:10|2397.6|2397.3|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|1
1636623560000|2021-11-11 09:39:20|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|3
1636623570000|2021-11-11 09:39:30|2397.8|2397.5|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|2
1636623580000|2021-11-11 09:39:40|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|1
1636623590000|2021-11-11 09:39:50|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|4
1636623600000|2021-11-11 09:40:00|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|5
1636623610000|2021-11-11 09:40:10|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|1
1636623620000|2021-11-11 09:40:20|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|4
1636623630000|2021-11-11 09:40:30|2397.3|2397|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|0
1636623640000|2021-11-11 09:40:40|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|1
1636623650000|2021-11-11 09:40:50|2397.5|2397.2|2397.2|2396.9|2397.5|2397.2|2397.2|2396.9|3
1636623660000|2021-11-11 09:41:00|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|0
1636623670000|2021-11-11 09:41:10|2397.1|2396.8|2397.2|2396.9|2397.3|2397|2397.1|2396.8|1
1636623680000|2021-11-11 09:41:20|2397.1|2396.8|2397.4|2397.1|2397.6|2397.3|2397.1|2396.8|1
1636623690000|2021-11-11 09:41:30|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|0
1636623700000|2021-11-11 09:41:40|2397.5|2397.2|2397.3|2397|2397.5|2397.2|2397.2|2396.9|2
1636623710000|2021-11-11 09:41:50|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.3|2397|0
1636623720000|2021-11-11 09:42:00|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|2
1636623730000|2021-11-11 09:42:10|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|1
1636623740000|2021-11-11 09:42:20|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1636623750000|2021-11-11 09:42:30|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|23
1636623760000|2021-11-11 09:42:40|2397.4|2397.1|2397.3|2397|2397.5|2397.2|2397.3|2397|2
1636623770000|2021-11-11 09:42:50|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|1
1636623780000|2021-11-11 09:43:00|2397.3|2397|2397.5|2397.2|2397.6|2397.3|2397.3|2397|0
1636623790000|2021-11-11 09:43:10|2397.6|2397.3|2397.4|2397.1|2397.6|2397.3|2397.4|2397.1|5
1636623800000|2021-11-11 09:43:20|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|3
1636623810000|2021-11-11 09:43:30|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|4
1636623820000|2021-11-11 09:43:40|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.1|2396.8|13
1636623830000|2021-11-11 09:43:50|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|2
1636623840000|2021-11-11 09:44:00|2397.2|2396.9|2397|2396.7|2397.2|2396.9|2397|2396.7|4
1636623850000|2021-11-11 09:44:10|||||||||14
1636623870000|2021-11-11 09:44:30|2397.1|2396.8|2396.9|2396.6|2397.1|2396.8|2396.9|2396.6|23
1636623880000|2021-11-11 09:44:40|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.8|2396.5|0
1636623890000|2021-11-11 09:44:50|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|0
1636623900000|2021-11-11 09:45:00|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2396.9|2396.6|5
1636623910000|2021-11-11 09:45:10|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|5
1636623920000|2021-11-11 09:45:20|2397|2396.7|2396.9|2396.6|2397.1|2396.8|2396.8|2396.5|2
1636623930000|2021-11-11 09:45:30|2397|2396.7|2397.1|2396.8|2397.2|2396.9|2396.9|2396.6|2
1636623940000|2021-11-11 09:45:40|2397|2396.7|2396.9|2396.6|2397.1|2396.8|2396.9|2396.6|21
1636623950000|2021-11-11 09:45:50|2397|2396.7|2397|2396.7|2397|2396.7|2396.8|2396.5|2
1636623960000|2021-11-11 09:46:00|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|1
1636623970000|2021-11-11 09:46:10|||||||||1
1636623980000|2021-11-11 09:46:20|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2397|2396.7|4
1636623990000|2021-11-11 09:46:30|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|0
1636624000000|2021-11-11 09:46:40|2397.3|2397|2397.1|2396.8|2397.3|2397|2397|2396.7|23
1636624010000|2021-11-11 09:46:50|2397|2396.7|2396.9|2396.6|2397.1|2396.8|2396.8|2396.5|2
1636624020000|2021-11-11 09:47:00|2397|2396.7|2396.7|2396.4|2397|2396.7|2396.7|2396.4|0
1636624030000|2021-11-11 09:47:10|2396.6|2396.3|2396.8|2396.5|2396.8|2396.5|2396.5|2396.2|12
1636624040000|2021-11-11 09:47:20|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|1
1636624050000|2021-11-11 09:47:30|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|1
1636624060000|2021-11-11 09:47:40|2397|2396.7|2397|2396.7|2397.1|2396.8|2397|2396.7|0
1636624070000|2021-11-11 09:47:50|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397|2396.7|6
1636624080000|2021-11-11 09:48:00|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|0
1636624090000|2021-11-11 09:48:10|2397.2|2396.9|2397.4|2397.1|2397.4|2397.1|2397.1|2396.8|8
1636624110000|2021-11-11 09:48:30|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|1
1636624120000|2021-11-11 09:48:40|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|1
1636624130000|2021-11-11 09:48:50|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397|2396.7|0
1636624140000|2021-11-11 09:49:00|2397|2396.7|2397|2396.7|2397|2396.7|2397|2396.7|4
1636624150000|2021-11-11 09:49:10|2396.9|2396.6|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|2
1636624160000|2021-11-11 09:49:20|||||||||2
1636624170000|2021-11-11 09:49:30|2397|2396.7|2397|2396.7|2397|2396.7|2397|2396.7|0
1636624180000|2021-11-11 09:49:40|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2396.9|2396.6|5
1636624190000|2021-11-11 09:49:50|2396.9|2396.6|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|1
1636624200000|2021-11-11 09:50:00|2397|2396.7|2397|2396.7|2397.1|2396.8|2396.9|2396.6|4
1636624220000|2021-11-11 09:50:20|2396.9|2396.6|2397.1|2396.8|2397.2|2396.9|2396.9|2396.6|0
1636624230000|2021-11-11 09:50:30|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|2
1636624240000|2021-11-11 09:50:40|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|3
1636624250000|2021-11-11 09:50:50|2397|2396.7|2397.2|2396.9|2397.2|2396.9|2397|2396.7|1
1636624260000|2021-11-11 09:51:00|2397.1|2396.8|2397.3|2397|2397.3|2397|2397.1|2396.8|0
1636624270000|2021-11-11 09:51:10|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|4
1636624280000|2021-11-11 09:51:20|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|1
1636624290000|2021-11-11 09:51:30|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|0
1636624300000|2021-11-11 09:51:40|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|1
1636624310000|2021-11-11 09:51:50|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.5|2397.2|1
1636624320000|2021-11-11 09:52:00|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|2
1636624340000|2021-11-11 09:52:20|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1636624350000|2021-11-11 09:52:30|2397.9|2397.6|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|4
1636624370000|2021-11-11 09:52:50|2397.5|2397.2|2397.7|2397.4|2397.8|2397.5|2397.5|2397.2|2
1636624380000|2021-11-11 09:53:00|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|3
1636624390000|2021-11-11 09:53:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1636624400000|2021-11-11 09:53:20|||||||||1
1636624410000|2021-11-11 09:53:30|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398|2397.7|7
1636624420000|2021-11-11 09:53:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1636624430000|2021-11-11 09:53:50|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1636624440000|2021-11-11 09:54:00|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2397.9|2397.6|6
1636624450000|2021-11-11 09:54:10|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|0
1636624460000|2021-11-11 09:54:20|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|0
1636624470000|2021-11-11 09:54:30|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|3
1636624480000|2021-11-11 09:54:40|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1636624490000|2021-11-11 09:54:50|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1636624500000|2021-11-11 09:55:00|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|2
1636624510000|2021-11-11 09:55:10|2398.3|2398|2398|2397.7|2398.3|2398|2398|2397.7|3
1636624520000|2021-11-11 09:55:20|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2397.9|2397.6|1
1636624530000|2021-11-11 09:55:30|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.8|2397.5|1
1636624540000|2021-11-11 09:55:40|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1636624550000|2021-11-11 09:55:50|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.8|2397.5|1
1636624560000|2021-11-11 09:56:00|2397.9|2397.6|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|1
1636624570000|2021-11-11 09:56:10|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.3|2397|0
1636624590000|2021-11-11 09:56:30|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|3
1636624600000|2021-11-11 09:56:40|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|1
1636624610000|2021-11-11 09:56:50|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.3|2397|1
1636624620000|2021-11-11 09:57:00|2397.2|2396.9|2397.3|2397|2397.4|2397.1|2397.2|2396.9|0
1636624630000|2021-11-11 09:57:10|2397.2|2396.9|2397.3|2397|2397.4|2397.1|2397.2|2396.9|3
1636624640000|2021-11-11 09:57:20|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|22
1636624650000|2021-11-11 09:57:30|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|0
1636624660000|2021-11-11 09:57:40|2397.3|2397|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|0
1636624670000|2021-11-11 09:57:50|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|2
1636624680000|2021-11-11 09:58:00|2397.3|2397|2397.5|2397.2|2397.6|2397.3|2397.3|2397|0
1636624690000|2021-11-11 09:58:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|0
1636624700000|2021-11-11 09:58:20|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|1
1636624710000|2021-11-11 09:58:30|2397.7|2397.4|2397.5|2397.2|2397.7|2397.4|2397.5|2397.2|1
1636624720000|2021-11-11 09:58:40|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1636624730000|2021-11-11 09:58:50|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|1
1636624740000|2021-11-11 09:59:00|||||||||1
1636624750000|2021-11-11 09:59:10|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|1
1636624760000|2021-11-11 09:59:20|2397.7|2397.4|2397.8|2397.5|2398|2397.7|2397.7|2397.4|0
1636624770000|2021-11-11 09:59:30|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.8|2397.5|2
1636624780000|2021-11-11 09:59:40|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1636624790000|2021-11-11 09:59:50|2397.9|2397.6|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|0
1636624800000|2021-11-11 10:00:00|2397.8|2397.5|2397.6|2397.3|2397.8|2397.5|2397.5|2397.2|1
1636624810000|2021-11-11 10:00:10|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636624820000|2021-11-11 10:00:20|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2
1636624830000|2021-11-11 10:00:30|2397.8|2397.5|2397.9|2397.6|2398|2397.7|2397.8|2397.5|4
1636624840000|2021-11-11 10:00:40|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|0
1636624860000|2021-11-11 10:01:00|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|4
1636624870000|2021-11-11 10:01:10|||||||||1
1636624880000|2021-11-11 10:01:20|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|5
1636624890000|2021-11-11 10:01:30|2397.7|2397.4|2397.9|2397.6|2398|2397.7|2397.7|2397.4|1
1636624900000|2021-11-11 10:01:40|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1636624910000|2021-11-11 10:01:50|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398|2397.7|3
1636624920000|2021-11-11 10:02:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1636624930000|2021-11-11 10:02:10|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1636624940000|2021-11-11 10:02:20|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|6
1636624950000|2021-11-11 10:02:30|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2
1636624960000|2021-11-11 10:02:40|2398.3|2398|2398.1|2397.8|2398.3|2398|2398.1|2397.8|4
1636624970000|2021-11-11 10:02:50|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|4
1636624980000|2021-11-11 10:03:00|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|2
1636624990000|2021-11-11 10:03:10|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1636625000000|2021-11-11 10:03:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1636625020000|2021-11-11 10:03:40|2398.1|2397.8|2397.9|2397.6|2398.1|2397.8|2397.9|2397.6|5
1636625030000|2021-11-11 10:03:50|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|5
1636625040000|2021-11-11 10:04:00|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.8|2397.5|3
1636625050000|2021-11-11 10:04:10|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|3
1636625060000|2021-11-11 10:04:20|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.3|2398|8
1636625070000|2021-11-11 10:04:30|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|11
1636625080000|2021-11-11 10:04:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|5
1636625090000|2021-11-11 10:04:50|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|1
1636625100000|2021-11-11 10:05:00|||||||||1
1636625110000|2021-11-11 10:05:10|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|1
1636625120000|2021-11-11 10:05:20|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|3
1636625130000|2021-11-11 10:05:30|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|5
1636625140000|2021-11-11 10:05:40|2398.3|2398|2398.1|2397.8|2398.3|2398|2398|2397.7|6
1636625150000|2021-11-11 10:05:50|||||||||1
1636625160000|2021-11-11 10:06:00|||||||||2
1636625170000|2021-11-11 10:06:10|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2397.9|2397.6|7
1636625180000|2021-11-11 10:06:20|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|2
1636625190000|2021-11-11 10:06:30|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1636625200000|2021-11-11 10:06:40|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1636625210000|2021-11-11 10:06:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1636625220000|2021-11-11 10:07:00|2398|2397.7|2398.3|2398|2398.3|2398|2398|2397.7|2
1636625230000|2021-11-11 10:07:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2
1636625240000|2021-11-11 10:07:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.3|2398|11
1636625250000|2021-11-11 10:07:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|7
1636625260000|2021-11-11 10:07:40|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|4
1636625270000|2021-11-11 10:07:50|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|3
1636625280000|2021-11-11 10:08:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|2
1636625290000|2021-11-11 10:08:10|2398.8|2398.5|2399.2|2398.9|2399.2|2398.9|2398.8|2398.5|17
1636625300000|2021-11-11 10:08:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|4
1636625310000|2021-11-11 10:08:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|17
1636625320000|2021-11-11 10:08:40|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|16
1636625330000|2021-11-11 10:08:50|2399.7|2399.4|2399.9|2399.6|2399.9|2399.6|2399.6|2399.3|6
1636625340000|2021-11-11 10:09:00|2400|2399.7|2400|2399.7|2400|2399.7|2399.9|2399.6|4
1636625350000|2021-11-11 10:09:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|18
1636625360000|2021-11-11 10:09:20|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|9
1636625370000|2021-11-11 10:09:30|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|22
1636625380000|2021-11-11 10:09:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|10
1636625390000|2021-11-11 10:09:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|20
1636625400000|2021-11-11 10:10:00|2400.6|2400.3|2400.4|2400.1|2400.7|2400.4|2400.4|2400.1|20
1636625410000|2021-11-11 10:10:10|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|5
1636625420000|2021-11-11 10:10:20|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|10
1636625430000|2021-11-11 10:10:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|7
1636625440000|2021-11-11 10:10:40|2400.2|2399.9|2400.3|2400|2400.4|2400.1|2400.2|2399.9|1
1636625450000|2021-11-11 10:10:50|2400.2|2399.9|2400.1|2399.8|2400.3|2400|2400.1|2399.8|2
1636625460000|2021-11-11 10:11:00|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|5
1636625470000|2021-11-11 10:11:10|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1636625480000|2021-11-11 10:11:20|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|6
1636625490000|2021-11-11 10:11:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|5
1636625500000|2021-11-11 10:11:40|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|4
1636625510000|2021-11-11 10:11:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|4
1636625520000|2021-11-11 10:12:00|2400.5|2400.2|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|9
1636625530000|2021-11-11 10:12:10|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|16
1636625540000|2021-11-11 10:12:20|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|12
1636625550000|2021-11-11 10:12:30|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|20
1636625560000|2021-11-11 10:12:40|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|2
1636625570000|2021-11-11 10:12:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1636625580000|2021-11-11 10:13:00|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.2|2399.9|4
1636625590000|2021-11-11 10:13:10|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|5
1636625600000|2021-11-11 10:13:20|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|3
1636625610000|2021-11-11 10:13:30|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|5
1636625620000|2021-11-11 10:13:40|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|3
1636625630000|2021-11-11 10:13:50|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|4
1636625640000|2021-11-11 10:14:00|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|2
1636625650000|2021-11-11 10:14:10|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|2
1636625660000|2021-11-11 10:14:20|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|2
1636625670000|2021-11-11 10:14:30|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1636625680000|2021-11-11 10:14:40|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1636625690000|2021-11-11 10:14:50|||||||||1
1636625700000|2021-11-11 10:15:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|12
1636625710000|2021-11-11 10:15:10|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|4
1636625720000|2021-11-11 10:15:20|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|15
1636625730000|2021-11-11 10:15:30|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1636625740000|2021-11-11 10:15:40|2400.7|2400.4|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|1
1636625750000|2021-11-11 10:15:50|2400.9|2400.6|2401.1|2400.8|2401.1|2400.8|2400.9|2400.6|12
1636625760000|2021-11-11 10:16:00|||||||||1
1636625770000|2021-11-11 10:16:10|2401|2400.7|2401|2400.7|2401.1|2400.8|2400.9|2400.6|11
1636625780000|2021-11-11 10:16:20|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.9|2400.6|23
1636625790000|2021-11-11 10:16:30|2401.1|2400.8|2401.3|2401|2401.3|2401|2401.1|2400.8|9
1636625800000|2021-11-11 10:16:40|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|0
1636625810000|2021-11-11 10:16:50|||||||||2
1636625820000|2021-11-11 10:17:00|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|4
1636625830000|2021-11-11 10:17:10|2400.9|2400.6|2400.8|2400.5|2401|2400.7|2400.8|2400.5|12
1636625840000|2021-11-11 10:17:20|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|8
1636625850000|2021-11-11 10:17:30|||||||||4
1636625860000|2021-11-11 10:17:40|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.3|2400|1
1636625870000|2021-11-11 10:17:50|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1636625880000|2021-11-11 10:18:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1636625890000|2021-11-11 10:18:10|2400.1|2399.8|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|2
1636625900000|2021-11-11 10:18:20|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.8|2399.5|2
1636625910000|2021-11-11 10:18:30|||||||||2
1636625920000|2021-11-11 10:18:40|2399.9|2399.6|2400.1|2399.8|2400.1|2399.8|2399.9|2399.6|1
1636625930000|2021-11-11 10:18:50|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|1
1636625940000|2021-11-11 10:19:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400|2399.7|4
1636625950000|2021-11-11 10:19:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1636625960000|2021-11-11 10:19:20|2400|2399.7|2399.7|2399.4|2400.1|2399.8|2399.7|2399.4|2
1636625970000|2021-11-11 10:19:30|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|1
1636625980000|2021-11-11 10:19:40|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1636626000000|2021-11-11 10:20:00|2399.6|2399.3|2399.9|2399.6|2399.9|2399.6|2399.6|2399.3|2
1636626010000|2021-11-11 10:20:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2
1636626020000|2021-11-11 10:20:20|2399.7|2399.4|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|3
1636626030000|2021-11-11 10:20:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1636626040000|2021-11-11 10:20:40|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|1
1636626050000|2021-11-11 10:20:50|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|2
1636626060000|2021-11-11 10:21:00|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.1|2398.8|4
1636626070000|2021-11-11 10:21:10|||||||||4
1636626080000|2021-11-11 10:21:20|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|7
1636626090000|2021-11-11 10:21:30|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|3
1636626100000|2021-11-11 10:21:40|2399.2|2398.9|2399.6|2399.3|2399.6|2399.3|2399.2|2398.9|10
1636626110000|2021-11-11 10:21:50|2399.5|2399.2|2399.4|2399.1|2399.6|2399.3|2399.4|2399.1|3
1636626120000|2021-11-11 10:22:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|3
1636626130000|2021-11-11 10:22:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1636626140000|2021-11-11 10:22:20|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.3|2399|1
1636626150000|2021-11-11 10:22:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1636626160000|2021-11-11 10:22:40|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|2
1636626170000|2021-11-11 10:22:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|4
1636626180000|2021-11-11 10:23:00|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.3|2399|10
1636626190000|2021-11-11 10:23:10|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|5
1636626200000|2021-11-11 10:23:20|2399.6|2399.3|2399.7|2399.4|2399.8|2399.5|2399.6|2399.3|2
1636626210000|2021-11-11 10:23:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|3
1636626220000|2021-11-11 10:23:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1636626230000|2021-11-11 10:23:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|5
1636626240000|2021-11-11 10:24:00|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|3
1636626250000|2021-11-11 10:24:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|4
1636626260000|2021-11-11 10:24:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1636626270000|2021-11-11 10:24:30|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|0
1636626280000|2021-11-11 10:24:40|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|1
1636626290000|2021-11-11 10:24:50|2399.8|2399.5|2399.5|2399.2|2399.8|2399.5|2399.5|2399.2|2
1636626300000|2021-11-11 10:25:00|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1636626310000|2021-11-11 10:25:10|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.6|2399.3|3
1636626320000|2021-11-11 10:25:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1636626330000|2021-11-11 10:25:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1636626350000|2021-11-11 10:25:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1636626360000|2021-11-11 10:26:00|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|3
1636626370000|2021-11-11 10:26:10|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|4
1636626380000|2021-11-11 10:26:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1636626390000|2021-11-11 10:26:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1636626400000|2021-11-11 10:26:40|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1636626410000|2021-11-11 10:26:50|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|4
1636626420000|2021-11-11 10:27:00|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2398.9|2398.6|4
1636626430000|2021-11-11 10:27:10|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1636626440000|2021-11-11 10:27:20|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1636626450000|2021-11-11 10:27:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1636626460000|2021-11-11 10:27:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1636626470000|2021-11-11 10:27:50|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1636626480000|2021-11-11 10:28:00|2399.3|2399|2399.5|2399.2|2399.7|2399.4|2399.3|2399|20
1636626490000|2021-11-11 10:28:10|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|2
1636626510000|2021-11-11 10:28:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|7
1636626520000|2021-11-11 10:28:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1636626530000|2021-11-11 10:28:50|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|2
1636626540000|2021-11-11 10:29:00|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|3
1636626550000|2021-11-11 10:29:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|3
1636626560000|2021-11-11 10:29:20|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1636626570000|2021-11-11 10:29:30|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.3|2399|0
1636626600000|2021-11-11 10:30:00|2399.3|2399|2399.1|2398.8|2399.3|2399|2399.1|2398.8|5
1636626610000|2021-11-11 10:30:10|2399|2398.7|2399|2398.7|2399.1|2398.8|2398.9|2398.6|1
1636626620000|2021-11-11 10:30:20|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|2
1636626630000|2021-11-11 10:30:30|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1636626640000|2021-11-11 10:30:40|2399|2398.7|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|0
1636626650000|2021-11-11 10:30:50|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.8|2398.5|0
1636626660000|2021-11-11 10:31:00|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|1
1636626670000|2021-11-11 10:31:10|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|1
1636626680000|2021-11-11 10:31:20|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1636626690000|2021-11-11 10:31:30|2398.6|2398.3|2398.2|2397.9|2398.7|2398.4|2398.1|2397.8|7
1636626700000|2021-11-11 10:31:40|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2397.9|2397.6|5
1636626720000|2021-11-11 10:32:00|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.7|2397.4|6
1636626730000|2021-11-11 10:32:10|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|0
1636626740000|2021-11-11 10:32:20|2397.8|2397.5|2397.8|2397.5|2398|2397.7|2397.8|2397.5|7
1636626750000|2021-11-11 10:32:30|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|7
1636626760000|2021-11-11 10:32:40|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1636626770000|2021-11-11 10:32:50|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.8|2397.5|4
1636626780000|2021-11-11 10:33:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1636626790000|2021-11-11 10:33:10|2398.2|2397.9|2398.4|2398.1|2398.5|2398.2|2398.2|2397.9|2
1636626800000|2021-11-11 10:33:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|2
1636626810000|2021-11-11 10:33:30|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1636626830000|2021-11-11 10:33:50|||||||||1
1636626840000|2021-11-11 10:34:00|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|2
1636626850000|2021-11-11 10:34:10|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.2|2397.9|6
1636626860000|2021-11-11 10:34:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1636626870000|2021-11-11 10:34:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|3
1636626880000|2021-11-11 10:34:40|2398.5|2398.2|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|1
1636626890000|2021-11-11 10:34:50|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|1
1636626900000|2021-11-11 10:35:00|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1636626910000|2021-11-11 10:35:10|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1636626920000|2021-11-11 10:35:20|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.1|2397.8|5
1636626930000|2021-11-11 10:35:30|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|4
1636626940000|2021-11-11 10:35:40|2398.1|2397.8|2398.3|2398|2398.4|2398.1|2398.1|2397.8|1
1636626950000|2021-11-11 10:35:50|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1636626960000|2021-11-11 10:36:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1636626970000|2021-11-11 10:36:10|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1636626990000|2021-11-11 10:36:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|5
1636627000000|2021-11-11 10:36:40|2398.4|2398.1|2398.1|2397.8|2398.4|2398.1|2398.1|2397.8|3
1636627010000|2021-11-11 10:36:50|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2398|2397.7|2
1636627020000|2021-11-11 10:37:00|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398|2397.7|3
1636627030000|2021-11-11 10:37:10|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.1|2397.8|3
1636627040000|2021-11-11 10:37:20|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398|2397.7|6
1636627050000|2021-11-11 10:37:30|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1636627060000|2021-11-11 10:37:40|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.8|2397.5|1
1636627070000|2021-11-11 10:37:50|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|4
1636627080000|2021-11-11 10:38:00|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|14
1636627090000|2021-11-11 10:38:10|2397.5|2397.2|2397.1|2396.8|2397.5|2397.2|2397.1|2396.8|33
1636627100000|2021-11-11 10:38:20|2397.2|2396.9|2396.9|2396.6|2397.2|2396.9|2396.9|2396.6|18
1636627110000|2021-11-11 10:38:30|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.7|2396.4|5
1636627120000|2021-11-11 10:38:40|2396.7|2396.4|2396.4|2396.1|2396.7|2396.4|2396.4|2396.1|17
1636627130000|2021-11-11 10:38:50|2396.5|2396.2|2396.4|2396.1|2396.6|2396.3|2396.3|2396|9
1636627140000|2021-11-11 10:39:00|2396.5|2396.2|2396.7|2396.4|2396.8|2396.5|2396.5|2396.2|10
1636627150000|2021-11-11 10:39:10|2396.8|2396.5|2396.4|2396.1|2396.8|2396.5|2396.3|2396|9
1636627160000|2021-11-11 10:39:20|2396.3|2396|2396.3|2396|2396.4|2396.1|2396.2|2395.9|4
1636627170000|2021-11-11 10:39:30|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.3|2396|0
1636627180000|2021-11-11 10:39:40|2396.4|2396.1|2396.6|2396.3|2396.7|2396.4|2396.4|2396.1|1
1636627190000|2021-11-11 10:39:50|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1636627200000|2021-11-11 10:40:00|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|8
1636627210000|2021-11-11 10:40:10|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.3|2396|4
1636627220000|2021-11-11 10:40:20|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2396.4|2396.1|3
1636627230000|2021-11-11 10:40:30|2396.5|2396.2|2396.7|2396.4|2396.7|2396.4|2396.5|2396.2|2
1636627240000|2021-11-11 10:40:40|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|5
1636627250000|2021-11-11 10:40:50|2396.4|2396.1|2396.6|2396.3|2396.7|2396.4|2396.4|2396.1|14
1636627260000|2021-11-11 10:41:00|2396.7|2396.4|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|5
1636627270000|2021-11-11 10:41:10|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|0
1636627280000|2021-11-11 10:41:20|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|0
1636627290000|2021-11-11 10:41:30|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|0
1636627300000|2021-11-11 10:41:40|2396.8|2396.5|2396.7|2396.4|2396.9|2396.6|2396.7|2396.4|1
1636627310000|2021-11-11 10:41:50|2396.6|2396.3|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|0
1636627320000|2021-11-11 10:42:00|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1636627330000|2021-11-11 10:42:10|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|2
1636627340000|2021-11-11 10:42:20|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|1
1636627350000|2021-11-11 10:42:30|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|1
1636627370000|2021-11-11 10:42:50|2397.2|2396.9|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|2
1636627380000|2021-11-11 10:43:00|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|13
1636627390000|2021-11-11 10:43:10|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397|2396.7|4
1636627400000|2021-11-11 10:43:20|2397|2396.7|2397.1|2396.8|2397.2|2396.9|2397|2396.7|1
1636627410000|2021-11-11 10:43:30|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397|2396.7|1
1636627420000|2021-11-11 10:43:40|2397.1|2396.8|2397.1|2396.8|2397.3|2397|2397.1|2396.8|1
1636627430000|2021-11-11 10:43:50|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|0
1636627440000|2021-11-11 10:44:00|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|0
1636627450000|2021-11-11 10:44:10|2397.1|2396.8|2396.9|2396.6|2397.2|2396.9|2396.9|2396.6|8
1636627460000|2021-11-11 10:44:20|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|6
1636627470000|2021-11-11 10:44:30|2397|2396.7|2396.8|2396.5|2397.1|2396.8|2396.8|2396.5|1
1636627480000|2021-11-11 10:44:40|2396.9|2396.6|2396.7|2396.4|2396.9|2396.6|2396.7|2396.4|1
1636627490000|2021-11-11 10:44:50|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.7|2396.4|1
1636627500000|2021-11-11 10:45:00|2396.6|2396.3|2396.9|2396.6|2396.9|2396.6|2396.6|2396.3|1
1636627510000|2021-11-11 10:45:10|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.8|2396.5|4
1636627520000|2021-11-11 10:45:20|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|0
1636627530000|2021-11-11 10:45:30|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|1
1636627540000|2021-11-11 10:45:40|2396.9|2396.6|2397.2|2396.9|2397.2|2396.9|2396.9|2396.6|6
1636627570000|2021-11-11 10:46:10|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397|2396.7|2
1636627580000|2021-11-11 10:46:20|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|0
1636627590000|2021-11-11 10:46:30|||||||||1
1636627600000|2021-11-11 10:46:40|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|6
1636627620000|2021-11-11 10:47:00|||||||||1
1636627650000|2021-11-11 10:47:30|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|5
1636627660000|2021-11-11 10:47:40|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|9
1636627670000|2021-11-11 10:47:50|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|1
1636627680000|2021-11-11 10:48:00|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|4
1636627690000|2021-11-11 10:48:10|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.2|2396.9|0
1636627700000|2021-11-11 10:48:20|2397.4|2397.1|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|3
1636627710000|2021-11-11 10:48:30|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|2
1636627720000|2021-11-11 10:48:40|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|0
1636627730000|2021-11-11 10:48:50|2397.6|2397.3|2397.3|2397|2397.6|2397.3|2397.3|2397|0
1636627740000|2021-11-11 10:49:00|2397.4|2397.1|2397.3|2397|2397.5|2397.2|2397.3|2397|7
1636627750000|2021-11-11 10:49:10|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.1|2396.8|0
1636627760000|2021-11-11 10:49:20|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|0
1636627770000|2021-11-11 10:49:30|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|0
1636627780000|2021-11-11 10:49:40|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|0
1636627790000|2021-11-11 10:49:50|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|0
1636627800000|2021-11-11 10:50:00|2397.4|2397.1|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|3
1636627810000|2021-11-11 10:50:10|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397|2396.7|2
1636627820000|2021-11-11 10:50:20|2397|2396.7|2397|2396.7|2397.1|2396.8|2396.9|2396.6|0
1636627830000|2021-11-11 10:50:30|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|5
1636627840000|2021-11-11 10:50:40|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|0
1636627850000|2021-11-11 10:50:50|2396.9|2396.6|2397.2|2396.9|2397.3|2397|2396.9|2396.6|3
1636627860000|2021-11-11 10:51:00|2397.1|2396.8|2397.3|2397|2397.3|2397|2397.1|2396.8|0
1636627870000|2021-11-11 10:51:10|2397.2|2396.9|2396.9|2396.6|2397.2|2396.9|2396.8|2396.5|9
1636627880000|2021-11-11 10:51:20|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|0
1636627890000|2021-11-11 10:51:30|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|0
1636627900000|2021-11-11 10:51:40|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|1
1636627910000|2021-11-11 10:51:50|2396.8|2396.5|2396.6|2396.3|2396.8|2396.5|2396.6|2396.3|0
1636627920000|2021-11-11 10:52:00|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|1
1636627930000|2021-11-11 10:52:10|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|0
1636627940000|2021-11-11 10:52:20|2396.5|2396.2|2396.8|2396.5|2396.9|2396.6|2396.5|2396.2|3
1636627950000|2021-11-11 10:52:30|2396.9|2396.6|2396.7|2396.4|2396.9|2396.6|2396.7|2396.4|2
1636627960000|2021-11-11 10:52:40|2396.8|2396.5|2396.7|2396.4|2396.9|2396.6|2396.6|2396.3|8
1636627970000|2021-11-11 10:52:50|2396.6|2396.3|2396.6|2396.3|2396.7|2396.4|2396.6|2396.3|0
1636627980000|2021-11-11 10:53:00|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1636627990000|2021-11-11 10:53:10|2396.6|2396.3|2396.4|2396.1|2396.7|2396.4|2396.4|2396.1|5
1636628000000|2021-11-11 10:53:20|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|2
1636628010000|2021-11-11 10:53:30|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.3|2396|1
1636628020000|2021-11-11 10:53:40|2396.2|2395.9|2396.3|2396|2396.4|2396.1|2396.2|2395.9|3
1636628030000|2021-11-11 10:53:50|2396.4|2396.1|2396.5|2396.2|2396.7|2396.4|2396.4|2396.1|9
1636628040000|2021-11-11 10:54:00|2396.7|2396.4|2396.7|2396.4|2396.8|2396.5|2396.7|2396.4|3
1636628050000|2021-11-11 10:54:10|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|1
1636628070000|2021-11-11 10:54:30|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|1
1636628080000|2021-11-11 10:54:40|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|3
1636628090000|2021-11-11 10:54:50|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|0
1636628100000|2021-11-11 10:55:00|2396.6|2396.3|2396.9|2396.6|2397|2396.7|2396.6|2396.3|6
1636628110000|2021-11-11 10:55:10|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|6
1636628120000|2021-11-11 10:55:20|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|3
1636628130000|2021-11-11 10:55:30|2396.8|2396.5|2396.7|2396.4|2396.9|2396.6|2396.7|2396.4|1
1636628140000|2021-11-11 10:55:40|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|0
1636628150000|2021-11-11 10:55:50|2396.7|2396.4|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|2
1636628160000|2021-11-11 10:56:00|2396.6|2396.3|2396.4|2396.1|2396.6|2396.3|2396.3|2396|0
1636628170000|2021-11-11 10:56:10|2396.5|2396.2|2396.5|2396.2|2396.6|2396.3|2396.4|2396.1|10
1636628180000|2021-11-11 10:56:20|2396.4|2396.1|2396.5|2396.2|2396.6|2396.3|2396.4|2396.1|0
1636628190000|2021-11-11 10:56:30|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|1
1636628200000|2021-11-11 10:56:40|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|1
1636628220000|2021-11-11 10:57:00|2396.6|2396.3|2396.9|2396.6|2396.9|2396.6|2396.5|2396.2|3
1636628230000|2021-11-11 10:57:10|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|0
1636628240000|2021-11-11 10:57:20|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|4
1636628250000|2021-11-11 10:57:30|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|5
1636628260000|2021-11-11 10:57:40|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|0
1636628270000|2021-11-11 10:57:50|2396.9|2396.6|2397|2396.7|2397.1|2396.8|2396.9|2396.6|0
1636628280000|2021-11-11 10:58:00|2396.9|2396.6|2396.7|2396.4|2397|2396.7|2396.6|2396.3|0
1636628290000|2021-11-11 10:58:10|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|0
1636628300000|2021-11-11 10:58:20|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|1
1636628310000|2021-11-11 10:58:30|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1636628320000|2021-11-11 10:58:40|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.7|2396.4|0
1636628330000|2021-11-11 10:58:50|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.7|2396.4|0
1636628340000|2021-11-11 10:59:00|2396.6|2396.3|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|0
1636628350000|2021-11-11 10:59:10|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1636628370000|2021-11-11 10:59:30|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|2
1636628380000|2021-11-11 10:59:40|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|1
1636628390000|2021-11-11 10:59:50|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|2
1636628400000|2021-11-11 11:00:00|2396.3|2396|2396.6|2396.3|2396.6|2396.3|2396.3|2396|1
1636628410000|2021-11-11 11:00:10|2396.7|2396.4|2396.3|2396|2396.7|2396.4|2396.2|2395.9|1
1636628420000|2021-11-11 11:00:20|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2
1636628430000|2021-11-11 11:00:30|2396.3|2396|2396.4|2396.1|2396.4|2396.1|2396.2|2395.9|0
1636628440000|2021-11-11 11:00:40|2396.5|2396.2|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|6
1636628450000|2021-11-11 11:00:50|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.6|2396.3|0
1636628460000|2021-11-11 11:01:00|2396.7|2396.4|2396.8|2396.5|2396.9|2396.6|2396.6|2396.3|2
1636628470000|2021-11-11 11:01:10|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|1
1636628480000|2021-11-11 11:01:20|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|0
1636628490000|2021-11-11 11:01:30|2396.9|2396.6|2397|2396.7|2397.1|2396.8|2396.9|2396.6|1
1636628500000|2021-11-11 11:01:40|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397|2396.7|4
1636628510000|2021-11-11 11:01:50|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|4
1636628520000|2021-11-11 11:02:00|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|2
1636628530000|2021-11-11 11:02:10|2397.3|2397|2397.1|2396.8|2397.3|2397|2397|2396.7|1
1636628540000|2021-11-11 11:02:20|2397|2396.7|2396.8|2396.5|2397|2396.7|2396.8|2396.5|4
1636628550000|2021-11-11 11:02:30|2396.9|2396.6|2396.7|2396.4|2396.9|2396.6|2396.6|2396.3|1
1636628560000|2021-11-11 11:02:40|2396.6|2396.3|2396.5|2396.2|2396.7|2396.4|2396.5|2396.2|2
1636628570000|2021-11-11 11:02:50|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|1
1636628580000|2021-11-11 11:03:00|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|0
1636628590000|2021-11-11 11:03:10|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|0
1636628600000|2021-11-11 11:03:20|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397|2396.7|2
1636628610000|2021-11-11 11:03:30|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2396.8|2396.5|5
1636628620000|2021-11-11 11:03:40|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|3
1636628630000|2021-11-11 11:03:50|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2397.3|2397|3
1636628640000|2021-11-11 11:04:00|2397.5|2397.2|2397.7|2397.4|2397.7|2397.4|2397.5|2397.2|8
1636628650000|2021-11-11 11:04:10|||||||||1
1636628660000|2021-11-11 11:04:20|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1636628670000|2021-11-11 11:04:30|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|2
1636628680000|2021-11-11 11:04:40|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|13
1636628690000|2021-11-11 11:04:50|2397.6|2397.3|2397.4|2397.1|2397.7|2397.4|2397.4|2397.1|0
1636628700000|2021-11-11 11:05:00|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|3
1636628710000|2021-11-11 11:05:10|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.2|2396.9|1
1636628720000|2021-11-11 11:05:20|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|1
1636628730000|2021-11-11 11:05:30|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.3|2397|0
1636628740000|2021-11-11 11:05:40|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|1
1636628750000|2021-11-11 11:05:50|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|0
1636628760000|2021-11-11 11:06:00|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|3
1636628770000|2021-11-11 11:06:10|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|0
1636628780000|2021-11-11 11:06:20|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|9
1636628790000|2021-11-11 11:06:30|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|26
1636628800000|2021-11-11 11:06:40|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.8|2397.5|3
1636628810000|2021-11-11 11:06:50|2397.9|2397.6|2398.2|2397.9|2398.2|2397.9|2397.9|2397.6|2
1636628820000|2021-11-11 11:07:00|2398.1|2397.8|2398.2|2397.9|2398.3|2398|2398.1|2397.8|1
1636628830000|2021-11-11 11:07:10|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1636628840000|2021-11-11 11:07:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|1
1636628850000|2021-11-11 11:07:30|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|2
1636628860000|2021-11-11 11:07:40|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1636628870000|2021-11-11 11:07:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1636628880000|2021-11-11 11:08:00|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|7
1636628890000|2021-11-11 11:08:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1636628900000|2021-11-11 11:08:20|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.3|2398|0
1636628910000|2021-11-11 11:08:30|2398.4|2398.1|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|0
1636628920000|2021-11-11 11:08:40|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398|2397.7|0
1636628940000|2021-11-11 11:09:00|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|3
1636628950000|2021-11-11 11:09:10|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|1
1636628960000|2021-11-11 11:09:20|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636628970000|2021-11-11 11:09:30|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|2
1636628980000|2021-11-11 11:09:40|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|5
1636628990000|2021-11-11 11:09:50|2398|2397.7|2397.8|2397.5|2398.1|2397.8|2397.6|2397.3|4
1636629000000|2021-11-11 11:10:00|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1636629010000|2021-11-11 11:10:10|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|1
1636629020000|2021-11-11 11:10:20|2397.8|2397.5|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|1
1636629030000|2021-11-11 11:10:30|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1636629040000|2021-11-11 11:10:40|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636629050000|2021-11-11 11:10:50|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|5
1636629060000|2021-11-11 11:11:00|2397.8|2397.5|2397.5|2397.2|2397.8|2397.5|2397.5|2397.2|0
1636629070000|2021-11-11 11:11:10|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|2
1636629080000|2021-11-11 11:11:20|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|0
1636629090000|2021-11-11 11:11:30|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|0
1636629100000|2021-11-11 11:11:40|2397.3|2397|2397.3|2397|2397.3|2397|2397.2|2396.9|5
1636629110000|2021-11-11 11:11:50|2397.2|2396.9|2397.1|2396.8|2397.3|2397|2397.1|2396.8|0
1636629120000|2021-11-11 11:12:00|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.2|2396.9|1
1636629130000|2021-11-11 11:12:10|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.3|2397|1
1636629140000|2021-11-11 11:12:20|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|0
1636629150000|2021-11-11 11:12:30|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|2
1636629160000|2021-11-11 11:12:40|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1636629170000|2021-11-11 11:12:50|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|5
1636629180000|2021-11-11 11:13:00|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|3
1636629190000|2021-11-11 11:13:10|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|1
1636629200000|2021-11-11 11:13:20|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|0
1636629210000|2021-11-11 11:13:30|2397.4|2397.1|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|6
1636629220000|2021-11-11 11:13:40|2397.6|2397.3|2397.4|2397.1|2397.6|2397.3|2397.4|2397.1|3
1636629230000|2021-11-11 11:13:50|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|1
1636629240000|2021-11-11 11:14:00|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|0
1636629250000|2021-11-11 11:14:10|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|2
1636629260000|2021-11-11 11:14:20|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2396.9|2396.6|3
1636629270000|2021-11-11 11:14:30|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.9|2396.6|1
1636629280000|2021-11-11 11:14:40|2397|2396.7|2396.8|2396.5|2397|2396.7|2396.8|2396.5|0
1636629290000|2021-11-11 11:14:50|2396.9|2396.6|2396.8|2396.5|2397|2396.7|2396.8|2396.5|3
1636629300000|2021-11-11 11:15:00|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|0
1636629310000|2021-11-11 11:15:10|2397|2396.7|2397.2|2396.9|2397.2|2396.9|2397|2396.7|3
1636629320000|2021-11-11 11:15:20|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|0
1636629330000|2021-11-11 11:15:30|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|2
1636629340000|2021-11-11 11:15:40|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|8
1636629350000|2021-11-11 11:15:50|2397.7|2397.4|2398|2397.7|2398|2397.7|2397.7|2397.4|4
1636629360000|2021-11-11 11:16:00|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|6
1636629370000|2021-11-11 11:16:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|1
1636629380000|2021-11-11 11:16:20|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|1
1636629390000|2021-11-11 11:16:30|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1636629400000|2021-11-11 11:16:40|2397.8|2397.5|2398|2397.7|2398.1|2397.8|2397.8|2397.5|1
1636629410000|2021-11-11 11:16:50|2397.9|2397.6|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|2
1636629420000|2021-11-11 11:17:00|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636629440000|2021-11-11 11:17:20|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636629450000|2021-11-11 11:17:30|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|1
1636629460000|2021-11-11 11:17:40|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|4
1636629480000|2021-11-11 11:18:00|2397.4|2397.1|2397.6|2397.3|2397.8|2397.5|2397.4|2397.1|4
1636629490000|2021-11-11 11:18:10|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1636629500000|2021-11-11 11:18:20|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|1
1636629510000|2021-11-11 11:18:30|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636629520000|2021-11-11 11:18:40|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636629530000|2021-11-11 11:18:50|2397.7|2397.4|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|10
1636629540000|2021-11-11 11:19:00|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|1
1636629560000|2021-11-11 11:19:20|2397.6|2397.3|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|0
1636629570000|2021-11-11 11:19:30|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1636629580000|2021-11-11 11:19:40|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|1
1636629590000|2021-11-11 11:19:50|2397.8|2397.5|2397.9|2397.6|2398|2397.7|2397.8|2397.5|1
1636629600000|2021-11-11 11:20:00|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1636629610000|2021-11-11 11:20:10|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|3
1636629620000|2021-11-11 11:20:20|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|1
1636629630000|2021-11-11 11:20:30|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|5
1636629640000|2021-11-11 11:20:40|2398.1|2397.8|2397.8|2397.5|2398.2|2397.9|2397.8|2397.5|1
1636629650000|2021-11-11 11:20:50|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|3
1636629660000|2021-11-11 11:21:00|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|4
1636629670000|2021-11-11 11:21:10|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636629680000|2021-11-11 11:21:20|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|2
1636629690000|2021-11-11 11:21:30|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.5|2397.2|1
1636629700000|2021-11-11 11:21:40|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|0
1636629720000|2021-11-11 11:22:00|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2
1636629730000|2021-11-11 11:22:10|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|4
1636629740000|2021-11-11 11:22:20|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1636629750000|2021-11-11 11:22:30|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.2|2396.9|2
1636629760000|2021-11-11 11:22:40|2397.4|2397.1|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|0
1636629770000|2021-11-11 11:22:50|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|0
1636629780000|2021-11-11 11:23:00|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.3|2397|1
1636629790000|2021-11-11 11:23:10|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|1
1636629800000|2021-11-11 11:23:20|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.3|2397|2
1636629810000|2021-11-11 11:23:30|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.5|2397.2|3
1636629820000|2021-11-11 11:23:40|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|2
1636629830000|2021-11-11 11:23:50|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636629840000|2021-11-11 11:24:00|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636629850000|2021-11-11 11:24:10|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636629860000|2021-11-11 11:24:20|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636629880000|2021-11-11 11:24:40|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|5
1636629900000|2021-11-11 11:25:00|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|1
1636629910000|2021-11-11 11:25:10|2398|2397.7|2397.8|2397.5|2398|2397.7|2397.7|2397.4|3
1636629920000|2021-11-11 11:25:20|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|2
1636629930000|2021-11-11 11:25:30|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636629940000|2021-11-11 11:25:40|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|3
1636629950000|2021-11-11 11:25:50|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1636629960000|2021-11-11 11:26:00|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|1
1636629970000|2021-11-11 11:26:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1636629980000|2021-11-11 11:26:20|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1636629990000|2021-11-11 11:26:30|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|0
1636630000000|2021-11-11 11:26:40|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|0
1636630020000|2021-11-11 11:27:00|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|1
1636630030000|2021-11-11 11:27:10|2397.6|2397.3|2397.4|2397.1|2397.6|2397.3|2397.4|2397.1|2
1636630040000|2021-11-11 11:27:20|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|2
1636630050000|2021-11-11 11:27:30|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|0
1636630060000|2021-11-11 11:27:40|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|0
1636630070000|2021-11-11 11:27:50|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2397.3|2397|1
1636630080000|2021-11-11 11:28:00|2397.5|2397.2|2397.4|2397.1|2397.6|2397.3|2397.4|2397.1|0
1636630090000|2021-11-11 11:28:10|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|0
1636630100000|2021-11-11 11:28:20|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|0
1636630110000|2021-11-11 11:28:30|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|0
1636630120000|2021-11-11 11:28:40|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|1
1636630130000|2021-11-11 11:28:50|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|1
1636630140000|2021-11-11 11:29:00|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|1
1636630150000|2021-11-11 11:29:10|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|2
1636630160000|2021-11-11 11:29:20|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636630170000|2021-11-11 11:29:30|2397.9|2397.6|2398|2397.7|2398.1|2397.8|2397.8|2397.5|1
1636630180000|2021-11-11 11:29:40|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|0
1636630190000|2021-11-11 11:29:50|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1636630200000|2021-11-11 11:30:00|2398.1|2397.8|2397.9|2397.6|2398.1|2397.8|2397.8|2397.5|3
1636630210000|2021-11-11 11:30:10|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1636630220000|2021-11-11 11:30:20|2397.9|2397.6|2398.3|2398|2398.3|2398|2397.9|2397.6|1
1636630230000|2021-11-11 11:30:30|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.3|2398|3
1636630240000|2021-11-11 11:30:40|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.4|2398.1|0
1636630250000|2021-11-11 11:30:50|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|0
1636630260000|2021-11-11 11:31:00|2398.3|2398|2398.2|2397.9|2398.5|2398.2|2398.1|2397.8|4
1636630270000|2021-11-11 11:31:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1636630280000|2021-11-11 11:31:20|||||||||1
1636630300000|2021-11-11 11:31:40|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|2
1636630320000|2021-11-11 11:32:00|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|1
1636630330000|2021-11-11 11:32:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1636630350000|2021-11-11 11:32:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|3
1636630360000|2021-11-11 11:32:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1636630370000|2021-11-11 11:32:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1636630380000|2021-11-11 11:33:00|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1636630390000|2021-11-11 11:33:10|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.3|2398|1
1636630400000|2021-11-11 11:33:20|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|1
1636630410000|2021-11-11 11:33:30|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|0
1636630420000|2021-11-11 11:33:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|2
1636630430000|2021-11-11 11:33:50|2398.1|2397.8|2397.9|2397.6|2398.1|2397.8|2397.9|2397.6|0
1636630440000|2021-11-11 11:34:00|2398|2397.7|2397.7|2397.4|2398|2397.7|2397.7|2397.4|3
1636630450000|2021-11-11 11:34:10|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636630460000|2021-11-11 11:34:20|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|0
1636630470000|2021-11-11 11:34:30|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|0
1636630480000|2021-11-11 11:34:40|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|4
1636630490000|2021-11-11 11:34:50|2397.8|2397.5|2397.9|2397.6|2398|2397.7|2397.8|2397.5|0
1636630500000|2021-11-11 11:35:00|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1636630510000|2021-11-11 11:35:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2
1636630520000|2021-11-11 11:35:20|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1636630530000|2021-11-11 11:35:30|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|1
1636630540000|2021-11-11 11:35:40|2397.8|2397.5|2398|2397.7|2398|2397.7|2397.8|2397.5|2
1636630550000|2021-11-11 11:35:50|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|4
1636630560000|2021-11-11 11:36:00|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636630570000|2021-11-11 11:36:10|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1636630580000|2021-11-11 11:36:20|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.5|2397.2|1
1636630590000|2021-11-11 11:36:30|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1636630600000|2021-11-11 11:36:40|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|0
1636630610000|2021-11-11 11:36:50|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|6
1636630620000|2021-11-11 11:37:00|2397.5|2397.2|2397.3|2397|2397.6|2397.3|2397.2|2396.9|5
1636630630000|2021-11-11 11:37:10|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397|2396.7|2
1636630640000|2021-11-11 11:37:20|2397|2396.7|2397|2396.7|2397.1|2396.8|2396.9|2396.6|4
1636630650000|2021-11-11 11:37:30|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|2
1636630660000|2021-11-11 11:37:40|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.1|2396.8|1
1636630670000|2021-11-11 11:37:50|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|0
1636630680000|2021-11-11 11:38:00|2397.4|2397.1|2397.3|2397|2397.5|2397.2|2397.3|2397|1
1636630690000|2021-11-11 11:38:10|2397.4|2397.1|2397.1|2396.8|2397.4|2397.1|2397.1|2396.8|2
1636630700000|2021-11-11 11:38:20|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.2|2396.9|2
1636630710000|2021-11-11 11:38:30|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|0
1636630720000|2021-11-11 11:38:40|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|0
1636630730000|2021-11-11 11:38:50|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|1
1636630740000|2021-11-11 11:39:00|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.3|2397|2
1636630750000|2021-11-11 11:39:10|2397.4|2397.1|2397.4|2397.1|2397.6|2397.3|2397.4|2397.1|4
1636630760000|2021-11-11 11:39:20|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|10
1636630770000|2021-11-11 11:39:30|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2
1636630780000|2021-11-11 11:39:40|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636630790000|2021-11-11 11:39:50|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1636630800000|2021-11-11 11:40:00|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636630810000|2021-11-11 11:40:10|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1636630820000|2021-11-11 11:40:20|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|4
1636630830000|2021-11-11 11:40:30|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|5
1636630840000|2021-11-11 11:40:40|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1636630850000|2021-11-11 11:40:50|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|3
1636630870000|2021-11-11 11:41:10|2397.9|2397.6|2398|2397.7|2398.1|2397.8|2397.8|2397.5|0
1636630880000|2021-11-11 11:41:20|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|0
1636630890000|2021-11-11 11:41:30|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|3
1636630900000|2021-11-11 11:41:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1636630910000|2021-11-11 11:41:50|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|1
1636630920000|2021-11-11 11:42:00|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2398|2397.7|1
1636630930000|2021-11-11 11:42:10|2398.1|2397.8|2398|2397.7|2398.2|2397.9|2398|2397.7|0
1636630940000|2021-11-11 11:42:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1636630950000|2021-11-11 11:42:30|||||||||1
1636630960000|2021-11-11 11:42:40|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2398|2397.7|7
1636630970000|2021-11-11 11:42:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1636630980000|2021-11-11 11:43:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1636630990000|2021-11-11 11:43:10|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|1
1636631000000|2021-11-11 11:43:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1636631010000|2021-11-11 11:43:30|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1636631020000|2021-11-11 11:43:40|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1636631030000|2021-11-11 11:43:50|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|6
1636631040000|2021-11-11 11:44:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1636631050000|2021-11-11 11:44:10|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1636631060000|2021-11-11 11:44:20|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1636631070000|2021-11-11 11:44:30|2398.6|2398.3|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|0
1636631080000|2021-11-11 11:44:40|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|4
1636631090000|2021-11-11 11:44:50|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|0
1636631100000|2021-11-11 11:45:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1636631110000|2021-11-11 11:45:10|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|4
1636631120000|2021-11-11 11:45:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1636631130000|2021-11-11 11:45:30|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1636631140000|2021-11-11 11:45:40|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1636631150000|2021-11-11 11:45:50|||||||||1
1636631170000|2021-11-11 11:46:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|5
1636631180000|2021-11-11 11:46:20|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1636631190000|2021-11-11 11:46:30|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1636631200000|2021-11-11 11:46:40|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1636631210000|2021-11-11 11:46:50|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1636631220000|2021-11-11 11:47:00|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1636631230000|2021-11-11 11:47:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1636631240000|2021-11-11 11:47:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1636631260000|2021-11-11 11:47:40|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1636631270000|2021-11-11 11:47:50|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1636631280000|2021-11-11 11:48:00|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1636631290000|2021-11-11 11:48:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1636631300000|2021-11-11 11:48:20|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.4|2398.1|2
1636631310000|2021-11-11 11:48:30|||||||||1
1636631320000|2021-11-11 11:48:40|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1636631330000|2021-11-11 11:48:50|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|3
1636631340000|2021-11-11 11:49:00|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1636631350000|2021-11-11 11:49:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1636631360000|2021-11-11 11:49:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1636631370000|2021-11-11 11:49:30|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|0
1636631380000|2021-11-11 11:49:40|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1636631390000|2021-11-11 11:49:50|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1636631400000|2021-11-11 11:50:00|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.2|2397.9|4
1636631410000|2021-11-11 11:50:10|2398.2|2397.9|2398.3|2398|2398.4|2398.1|2398.2|2397.9|0
1636631420000|2021-11-11 11:50:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1636631430000|2021-11-11 11:50:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2
1636631440000|2021-11-11 11:50:40|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1636631450000|2021-11-11 11:50:50|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.3|2398|8
1636631460000|2021-11-11 11:51:00|2398.3|2398|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|3
1636631470000|2021-11-11 11:51:10|2398.1|2397.8|2398.4|2398.1|2398.4|2398.1|2398.1|2397.8|8
1636631490000|2021-11-11 11:51:30|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|3
1636631520000|2021-11-11 11:52:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|3
1636631530000|2021-11-11 11:52:10|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|3
1636631540000|2021-11-11 11:52:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1636631550000|2021-11-11 11:52:30|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1636631560000|2021-11-11 11:52:40|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1636631580000|2021-11-11 11:53:00|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|2
1636631590000|2021-11-11 11:53:10|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|1
1636631610000|2021-11-11 11:53:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1636631620000|2021-11-11 11:53:40|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1636631630000|2021-11-11 11:53:50|2398.8|2398.5|2398.9|2398.6|2399|2398.7|2398.8|2398.5|6
1636631640000|2021-11-11 11:54:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1636631650000|2021-11-11 11:54:10|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1636631660000|2021-11-11 11:54:20|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1636631670000|2021-11-11 11:54:30|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1636631690000|2021-11-11 11:54:50|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|1
1636631710000|2021-11-11 11:55:10|||||||||1
1636631720000|2021-11-11 11:55:20|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2398.9|2398.6|4
1636631730000|2021-11-11 11:55:30|2398.9|2398.6|2398.6|2398.3|2398.9|2398.6|2398.6|2398.3|2
1636631740000|2021-11-11 11:55:40|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1636631750000|2021-11-11 11:55:50|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|0
1636631760000|2021-11-11 11:56:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1636631770000|2021-11-11 11:56:10|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1636631790000|2021-11-11 11:56:30|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|1
1636631810000|2021-11-11 11:56:50|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1636631820000|2021-11-11 11:57:00|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1636631830000|2021-11-11 11:57:10|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|1
1636631840000|2021-11-11 11:57:20|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|2
1636631850000|2021-11-11 11:57:30|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1636631860000|2021-11-11 11:57:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|1
1636631870000|2021-11-11 11:57:50|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|2
1636631880000|2021-11-11 11:58:00|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1636631890000|2021-11-11 11:58:10|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1636631900000|2021-11-11 11:58:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.8|2398.5|1
1636631910000|2021-11-11 11:58:30|2398.8|2398.5|2399.1|2398.8|2399.1|2398.8|2398.8|2398.5|2
1636631920000|2021-11-11 11:58:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1636631930000|2021-11-11 11:58:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|2
1636631940000|2021-11-11 11:59:00|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1636631950000|2021-11-11 11:59:10|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|16
1636631970000|2021-11-11 11:59:30|2399.5|2399.2|2399.9|2399.6|2399.9|2399.6|2399.5|2399.2|4
1636631980000|2021-11-11 11:59:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|3
1636631990000|2021-11-11 11:59:50|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1636632000000|2021-11-11 12:00:00|2399.6|2399.3|2399.4|2399.1|2399.6|2399.3|2399.1|2398.8|10
1636632010000|2021-11-11 12:00:10|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.2|2398.9|2
1636632020000|2021-11-11 12:00:20|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.1|2398.8|1
1636632030000|2021-11-11 12:00:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1636632040000|2021-11-11 12:00:40|2399.3|2399|2399.1|2398.8|2399.3|2399|2399.1|2398.8|0
1636632050000|2021-11-11 12:00:50|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.7|2398.4|0
1636632060000|2021-11-11 12:01:00|2398.8|2398.5|2398.7|2398.4|2398.9|2398.6|2398.6|2398.3|0
1636632070000|2021-11-11 12:01:10|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1636632080000|2021-11-11 12:01:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|2
1636632090000|2021-11-11 12:01:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|2
1636632100000|2021-11-11 12:01:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1636632110000|2021-11-11 12:01:50|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1636632120000|2021-11-11 12:02:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|6
1636632130000|2021-11-11 12:02:10|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.8|2398.5|6
1636632140000|2021-11-11 12:02:20|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|1
1636632150000|2021-11-11 12:02:30|2399.1|2398.8|2399.3|2399|2399.3|2399|2399|2398.7|3
1636632160000|2021-11-11 12:02:40|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.3|2399|1
1636632170000|2021-11-11 12:02:50|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|6
1636632180000|2021-11-11 12:03:00|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|2
1636632190000|2021-11-11 12:03:10|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|1
1636632200000|2021-11-11 12:03:20|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1636632210000|2021-11-11 12:03:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1636632220000|2021-11-11 12:03:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1636632230000|2021-11-11 12:03:50|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|2
1636632240000|2021-11-11 12:04:00|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1636632250000|2021-11-11 12:04:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1636632260000|2021-11-11 12:04:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|3
1636632270000|2021-11-11 12:04:30|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|3
1636632280000|2021-11-11 12:04:40|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1636632290000|2021-11-11 12:04:50|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1636632300000|2021-11-11 12:05:00|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|3
1636632310000|2021-11-11 12:05:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|3
1636632320000|2021-11-11 12:05:20|2399.6|2399.3|2399.9|2399.6|2399.9|2399.6|2399.5|2399.2|3
1636632330000|2021-11-11 12:05:30|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|5
1636632340000|2021-11-11 12:05:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|10
1636632350000|2021-11-11 12:05:50|2400.1|2399.8|2400.3|2400|2400.4|2400.1|2400.1|2399.8|31
1636632360000|2021-11-11 12:06:00|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|8
1636632370000|2021-11-11 12:06:10|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|2
1636632380000|2021-11-11 12:06:20|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1636632390000|2021-11-11 12:06:30|2400.2|2399.9|2400.3|2400|2400.5|2400.2|2400.2|2399.9|6
1636632400000|2021-11-11 12:06:40|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|1
1636632420000|2021-11-11 12:07:00|2400.3|2400|2400.1|2399.8|2400.3|2400|2400.1|2399.8|4
1636632430000|2021-11-11 12:07:10|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|4
1636632440000|2021-11-11 12:07:20|2400|2399.7|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|4
1636632450000|2021-11-11 12:07:30|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1636632460000|2021-11-11 12:07:40|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|4
1636632470000|2021-11-11 12:07:50|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|1
1636632480000|2021-11-11 12:08:00|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|4
1636632490000|2021-11-11 12:08:10|2399.7|2399.4|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|9
1636632500000|2021-11-11 12:08:20|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|0
1636632510000|2021-11-11 12:08:30|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1636632520000|2021-11-11 12:08:40|2399.4|2399.1|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|0
1636632530000|2021-11-11 12:08:50|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1636632540000|2021-11-11 12:09:00|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.4|2399.1|0
1636632550000|2021-11-11 12:09:10|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|2
1636632560000|2021-11-11 12:09:20|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1636632570000|2021-11-11 12:09:30|2399.6|2399.3|2399.8|2399.5|2399.9|2399.6|2399.6|2399.3|8
1636632580000|2021-11-11 12:09:40|2399.7|2399.4|2399.9|2399.6|2400|2399.7|2399.7|2399.4|2
1636632590000|2021-11-11 12:09:50|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1636632600000|2021-11-11 12:10:00|2400.1|2399.8|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|1
1636632610000|2021-11-11 12:10:10|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.8|2399.5|3
1636632620000|2021-11-11 12:10:20|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|2
1636632630000|2021-11-11 12:10:30|2400.3|2400|2400.1|2399.8|2400.3|2400|2400.1|2399.8|2
1636632640000|2021-11-11 12:10:40|2400|2399.7|2400|2399.7|2400.1|2399.8|2400|2399.7|3
1636632650000|2021-11-11 12:10:50|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|1
1636632660000|2021-11-11 12:11:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|2
1636632670000|2021-11-11 12:11:10|2400|2399.7|2400|2399.7|2400.1|2399.8|2400|2399.7|11
1636632680000|2021-11-11 12:11:20|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1636632690000|2021-11-11 12:11:30|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|1
1636632700000|2021-11-11 12:11:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|7
1636632720000|2021-11-11 12:12:00|2399.6|2399.3|2399.9|2399.6|2400|2399.7|2399.6|2399.3|7
1636632730000|2021-11-11 12:12:10|2399.8|2399.5|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|3
1636632740000|2021-11-11 12:12:20|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|1
1636632750000|2021-11-11 12:12:30|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.4|2399.1|5
1636632760000|2021-11-11 12:12:40|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|2
1636632780000|2021-11-11 12:13:00|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|2
1636632790000|2021-11-11 12:13:10|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|1
1636632800000|2021-11-11 12:13:20|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|2
1636632810000|2021-11-11 12:13:30|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|6
1636632820000|2021-11-11 12:13:40|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|3
1636632830000|2021-11-11 12:13:50|2399.6|2399.3|2399.4|2399.1|2399.6|2399.3|2399.4|2399.1|1
1636632840000|2021-11-11 12:14:00|||||||||1
1636632850000|2021-11-11 12:14:10|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|4
1636632860000|2021-11-11 12:14:20|||||||||1
1636632870000|2021-11-11 12:14:30|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|3
1636632880000|2021-11-11 12:14:40|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|7
1636632890000|2021-11-11 12:14:50|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1636632900000|2021-11-11 12:15:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1636632910000|2021-11-11 12:15:10|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.1|2398.8|11
1636632920000|2021-11-11 12:15:20|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|3
1636632930000|2021-11-11 12:15:30|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|9
1636632940000|2021-11-11 12:15:40|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1636632950000|2021-11-11 12:15:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1636632960000|2021-11-11 12:16:00|2399.3|2399|2399.6|2399.3|2399.6|2399.3|2399.2|2398.9|7
1636632970000|2021-11-11 12:16:10|2399.5|2399.2|2399.6|2399.3|2399.7|2399.4|2399.5|2399.2|1
1636632980000|2021-11-11 12:16:20|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|7
1636632990000|2021-11-11 12:16:30|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1636633000000|2021-11-11 12:16:40|2399.4|2399.1|2399.1|2398.8|2399.4|2399.1|2399|2398.7|6
1636633010000|2021-11-11 12:16:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1636633020000|2021-11-11 12:17:00|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.2|2398.9|2
1636633030000|2021-11-11 12:17:10|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|3
1636633040000|2021-11-11 12:17:20|2399.3|2399|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|9
1636633060000|2021-11-11 12:17:40|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|3
1636633070000|2021-11-11 12:17:50|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.2|2398.9|2
1636633080000|2021-11-11 12:18:00|2399.4|2399.1|2399.6|2399.3|2399.7|2399.4|2399.3|2399|8
1636633090000|2021-11-11 12:18:10|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|3
1636633100000|2021-11-11 12:18:20|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|1
1636633110000|2021-11-11 12:18:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|3
1636633120000|2021-11-11 12:18:40|2399.6|2399.3|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|2
1636633130000|2021-11-11 12:18:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|17
1636633140000|2021-11-11 12:19:00|2399.7|2399.4|2400|2399.7|2400|2399.7|2399.7|2399.4|9
1636633150000|2021-11-11 12:19:10|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|4
1636633160000|2021-11-11 12:19:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1636633170000|2021-11-11 12:19:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1636633180000|2021-11-11 12:19:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|3
1636633190000|2021-11-11 12:19:50|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|7
1636633200000|2021-11-11 12:20:00|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|2
1636633210000|2021-11-11 12:20:10|2400.5|2400.2|2400.7|2400.4|2400.9|2400.6|2400.5|2400.2|25
1636633220000|2021-11-11 12:20:20|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.6|2400.3|0
1636633230000|2021-11-11 12:20:30|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|3
1636633240000|2021-11-11 12:20:40|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1636633250000|2021-11-11 12:20:50|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|2
1636633260000|2021-11-11 12:21:00|2400.7|2400.4|2400.4|2400.1|2400.7|2400.4|2400.4|2400.1|9
1636633270000|2021-11-11 12:21:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|1
1636633280000|2021-11-11 12:21:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|4
1636633290000|2021-11-11 12:21:30|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1636633300000|2021-11-11 12:21:40|2400.7|2400.4|2400.3|2400|2400.8|2400.5|2400.3|2400|1
1636633310000|2021-11-11 12:21:50|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1636633320000|2021-11-11 12:22:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1636633330000|2021-11-11 12:22:10|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2400|2399.7|3
1636633340000|2021-11-11 12:22:20|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|1
1636633350000|2021-11-11 12:22:30|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|1
1636633360000|2021-11-11 12:22:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1636633370000|2021-11-11 12:22:50|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1636633380000|2021-11-11 12:23:00|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.1|2399.8|4
1636633390000|2021-11-11 12:23:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1636633400000|2021-11-11 12:23:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400|2399.7|3
1636633410000|2021-11-11 12:23:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1636633420000|2021-11-11 12:23:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1636633430000|2021-11-11 12:23:50|2400.2|2399.9|2400.1|2399.8|2400.3|2400|2400.1|2399.8|3
1636633440000|2021-11-11 12:24:00|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1636633450000|2021-11-11 12:24:10|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400|2399.7|0
1636633470000|2021-11-11 12:24:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|5
1636633480000|2021-11-11 12:24:40|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1636633490000|2021-11-11 12:24:50|2400.3|2400|2400.1|2399.8|2400.3|2400|2400.1|2399.8|0
1636633500000|2021-11-11 12:25:00|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|3
1636633510000|2021-11-11 12:25:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1636633520000|2021-11-11 12:25:20|2400|2399.7|2400|2399.7|2400.1|2399.8|2400|2399.7|4
1636633530000|2021-11-11 12:25:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1636633540000|2021-11-11 12:25:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1636633550000|2021-11-11 12:25:50|||||||||2
1636633560000|2021-11-11 12:26:00|2400|2399.7|2400.2|2399.9|2400.3|2400|2400|2399.7|4
1636633570000|2021-11-11 12:26:10|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|14
1636633580000|2021-11-11 12:26:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|5
1636633590000|2021-11-11 12:26:30|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|1
1636633600000|2021-11-11 12:26:40|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1636633610000|2021-11-11 12:26:50|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|13
1636633620000|2021-11-11 12:27:00|||||||||1
1636633630000|2021-11-11 12:27:10|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|2
1636633640000|2021-11-11 12:27:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|6
1636633650000|2021-11-11 12:27:30|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|2
1636633660000|2021-11-11 12:27:40|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|6
1636633670000|2021-11-11 12:27:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2
1636633680000|2021-11-11 12:28:00|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|5
1636633690000|2021-11-11 12:28:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|1
1636633700000|2021-11-11 12:28:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2
1636633720000|2021-11-11 12:28:40|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|3
1636633730000|2021-11-11 12:28:50|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1636633740000|2021-11-11 12:29:00|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|5
1636633750000|2021-11-11 12:29:10|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1636633760000|2021-11-11 12:29:20|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|6
1636633770000|2021-11-11 12:29:30|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|2
1636633780000|2021-11-11 12:29:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|3
1636633800000|2021-11-11 12:30:00|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|13
1636633810000|2021-11-11 12:30:10|2400.9|2400.6|2400.6|2400.3|2400.9|2400.6|2400.6|2400.3|20
1636633820000|2021-11-11 12:30:20|2400.5|2400.2|2400.2|2399.9|2400.6|2400.3|2400.2|2399.9|5
1636633830000|2021-11-11 12:30:30|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|3
1636633840000|2021-11-11 12:30:40|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|4
1636633850000|2021-11-11 12:30:50|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|8
1636633860000|2021-11-11 12:31:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1636633870000|2021-11-11 12:31:10|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1636633890000|2021-11-11 12:31:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1636633900000|2021-11-11 12:31:40|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1636633910000|2021-11-11 12:31:50|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|3
1636633920000|2021-11-11 12:32:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1636633930000|2021-11-11 12:32:10|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|0
1636633940000|2021-11-11 12:32:20|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|4
1636633950000|2021-11-11 12:32:30|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|3
1636633970000|2021-11-11 12:32:50|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|1
1636633980000|2021-11-11 12:33:00|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|4
1636633990000|2021-11-11 12:33:10|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1636634000000|2021-11-11 12:33:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1636634010000|2021-11-11 12:33:30|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1636634030000|2021-11-11 12:33:50|||||||||1
1636634040000|2021-11-11 12:34:00|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|4
1636634050000|2021-11-11 12:34:10|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1636634060000|2021-11-11 12:34:20|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|1
1636634070000|2021-11-11 12:34:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|1
1636634080000|2021-11-11 12:34:40|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|8
1636634100000|2021-11-11 12:35:00|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399|2398.7|6
1636634110000|2021-11-11 12:35:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|16
1636634120000|2021-11-11 12:35:20|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|4
1636634130000|2021-11-11 12:35:30|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1636634140000|2021-11-11 12:35:40|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|8
1636634150000|2021-11-11 12:35:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|2
1636634160000|2021-11-11 12:36:00|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|1
1636634170000|2021-11-11 12:36:10|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|1
1636634180000|2021-11-11 12:36:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1636634190000|2021-11-11 12:36:30|2399.4|2399.1|2399.4|2399.1|2399.6|2399.3|2399.4|2399.1|1
1636634200000|2021-11-11 12:36:40|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1636634210000|2021-11-11 12:36:50|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|4
1636634220000|2021-11-11 12:37:00|2399.1|2398.8|2399|2398.7|2399.2|2398.9|2398.9|2398.6|8
1636634230000|2021-11-11 12:37:10|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|1
1636634240000|2021-11-11 12:37:20|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1636634250000|2021-11-11 12:37:30|2399.1|2398.8|2399.4|2399.1|2399.5|2399.2|2399.1|2398.8|1
1636634260000|2021-11-11 12:37:40|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.4|2399.1|0
1636634270000|2021-11-11 12:37:50|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1636634280000|2021-11-11 12:38:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|3
1636634290000|2021-11-11 12:38:10|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1636634300000|2021-11-11 12:38:20|2399.4|2399.1|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|7
1636634310000|2021-11-11 12:38:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1636634320000|2021-11-11 12:38:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1636634330000|2021-11-11 12:38:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1636634340000|2021-11-11 12:39:00|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.4|2399.1|5
1636634350000|2021-11-11 12:39:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2
1636634360000|2021-11-11 12:39:20|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|1
1636634370000|2021-11-11 12:39:30|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1636634380000|2021-11-11 12:39:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|3
1636634390000|2021-11-11 12:39:50|2399.7|2399.4|2399.4|2399.1|2399.7|2399.4|2399.4|2399.1|0
1636634400000|2021-11-11 12:40:00|2399.5|2399.2|2399.2|2398.9|2399.5|2399.2|2399.2|2398.9|4
1636634410000|2021-11-11 12:40:10|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1636634420000|2021-11-11 12:40:20|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|4
1636634430000|2021-11-11 12:40:30|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|0
1636634440000|2021-11-11 12:40:40|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|5
1636634450000|2021-11-11 12:40:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1636634460000|2021-11-11 12:41:00|2399.5|2399.2|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|3
1636634470000|2021-11-11 12:41:10|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2
1636634480000|2021-11-11 12:41:20|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|1
1636634490000|2021-11-11 12:41:30|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|0
1636634500000|2021-11-11 12:41:40|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|7
1636634510000|2021-11-11 12:41:50|2399.3|2399|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|0
1636634520000|2021-11-11 12:42:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1636634530000|2021-11-11 12:42:10|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|1
1636634540000|2021-11-11 12:42:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|6
1636634550000|2021-11-11 12:42:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1636634560000|2021-11-11 12:42:40|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|1
1636634570000|2021-11-11 12:42:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|2
1636634580000|2021-11-11 12:43:00|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399|2398.7|6
1636634590000|2021-11-11 12:43:10|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1636634600000|2021-11-11 12:43:20|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|1
1636634610000|2021-11-11 12:43:30|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399|2398.7|0
1636634620000|2021-11-11 12:43:40|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|1
1636634630000|2021-11-11 12:43:50|2399.1|2398.8|2398.9|2398.6|2399.1|2398.8|2398.7|2398.4|11
1636634640000|2021-11-11 12:44:00|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|1
1636634650000|2021-11-11 12:44:10|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.8|2398.5|1
1636634660000|2021-11-11 12:44:20|2398.8|2398.5|2399|2398.7|2399|2398.7|2398.8|2398.5|1
1636634670000|2021-11-11 12:44:30|2398.9|2398.6|2399.2|2398.9|2399.2|2398.9|2398.9|2398.6|2
1636634680000|2021-11-11 12:44:40|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1636634690000|2021-11-11 12:44:50|2399.1|2398.8|2399.2|2398.9|2399.3|2399|2399.1|2398.8|2
1636634700000|2021-11-11 12:45:00|2399.3|2399|2399.5|2399.2|2399.6|2399.3|2399.3|2399|3
1636634710000|2021-11-11 12:45:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1636634720000|2021-11-11 12:45:20|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|3
1636634730000|2021-11-11 12:45:30|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|4
1636634740000|2021-11-11 12:45:40|2399.1|2398.8|2399|2398.7|2399.2|2398.9|2399|2398.7|1
1636634750000|2021-11-11 12:45:50|2399.1|2398.8|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|5
1636634760000|2021-11-11 12:46:00|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|2
1636634770000|2021-11-11 12:46:10|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|1
1636634780000|2021-11-11 12:46:20|2399|2398.7|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|0
1636634790000|2021-11-11 12:46:30|2398.7|2398.4|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|9
1636634800000|2021-11-11 12:46:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2
1636634810000|2021-11-11 12:46:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1636634830000|2021-11-11 12:47:10|2399|2398.7|2399.1|2398.8|2399.2|2398.9|2399|2398.7|3
1636634840000|2021-11-11 12:47:20|2399|2398.7|2399|2398.7|2399.2|2398.9|2399|2398.7|3
1636634850000|2021-11-11 12:47:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|1
1636634860000|2021-11-11 12:47:40|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|17
1636634870000|2021-11-11 12:47:50|2398.8|2398.5|2398.9|2398.6|2399|2398.7|2398.8|2398.5|3
1636634880000|2021-11-11 12:48:00|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.8|2398.5|1
1636634890000|2021-11-11 12:48:10|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|1
1636634910000|2021-11-11 12:48:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1636634920000|2021-11-11 12:48:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1636634930000|2021-11-11 12:48:50|2398.7|2398.4|2398.6|2398.3|2398.8|2398.5|2398.5|2398.2|0
1636634940000|2021-11-11 12:49:00|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1636634950000|2021-11-11 12:49:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1636634960000|2021-11-11 12:49:20|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1636634970000|2021-11-11 12:49:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|2
1636634980000|2021-11-11 12:49:40|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1636634990000|2021-11-11 12:49:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2
1636635000000|2021-11-11 12:50:00|2398.7|2398.4|2398.7|2398.4|2398.9|2398.6|2398.6|2398.3|5
1636635010000|2021-11-11 12:50:10|2398.8|2398.5|2399.2|2398.9|2399.3|2399|2398.7|2398.4|7
1636635020000|2021-11-11 12:50:20|2399.3|2399|2399.1|2398.8|2399.3|2399|2399|2398.7|4
1636635030000|2021-11-11 12:50:30|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1636635040000|2021-11-11 12:50:40|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1636635050000|2021-11-11 12:50:50|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1636635060000|2021-11-11 12:51:00|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|1
1636635070000|2021-11-11 12:51:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1636635080000|2021-11-11 12:51:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|3
1636635090000|2021-11-11 12:51:30|2399.4|2399.1|2399.7|2399.4|2399.7|2399.4|2399.4|2399.1|2
1636635100000|2021-11-11 12:51:40|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|4
1636635110000|2021-11-11 12:51:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1636635120000|2021-11-11 12:52:00|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|6
1636635140000|2021-11-11 12:52:20|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|2
1636635150000|2021-11-11 12:52:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|8
1636635160000|2021-11-11 12:52:40|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.8|2399.5|4
1636635170000|2021-11-11 12:52:50|2399.8|2399.5|2399.9|2399.6|2400|2399.7|2399.8|2399.5|0
1636635180000|2021-11-11 12:53:00|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|0
1636635190000|2021-11-11 12:53:10|2399.7|2399.4|2400|2399.7|2400|2399.7|2399.7|2399.4|1
1636635200000|2021-11-11 12:53:20|2399.9|2399.6|2400|2399.7|2400.1|2399.8|2399.9|2399.6|1
1636635210000|2021-11-11 12:53:30|2399.9|2399.6|2400|2399.7|2400.1|2399.8|2399.9|2399.6|1
1636635220000|2021-11-11 12:53:40|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1636635240000|2021-11-11 12:54:00|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|2
1636635250000|2021-11-11 12:54:10|||||||||2
1636635260000|2021-11-11 12:54:20|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|1
1636635270000|2021-11-11 12:54:30|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|2
1636635280000|2021-11-11 12:54:40|2400|2399.7|2399.7|2399.4|2400.1|2399.8|2399.7|2399.4|8
1636635290000|2021-11-11 12:54:50|2399.8|2399.5|2399.7|2399.4|2399.9|2399.6|2399.6|2399.3|11
1636635300000|2021-11-11 12:55:00|||||||||6
1636635320000|2021-11-11 12:55:20|||||||||4
1636635330000|2021-11-11 12:55:30|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1636635340000|2021-11-11 12:55:40|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1636635350000|2021-11-11 12:55:50|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|4
1636635360000|2021-11-11 12:56:00|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|2
1636635370000|2021-11-11 12:56:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1636635380000|2021-11-11 12:56:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1636635390000|2021-11-11 12:56:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1636635400000|2021-11-11 12:56:40|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1636635410000|2021-11-11 12:56:50|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|1
1636635420000|2021-11-11 12:57:00|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|1
1636635430000|2021-11-11 12:57:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1636635440000|2021-11-11 12:57:20|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|0
1636635450000|2021-11-11 12:57:30|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1636635460000|2021-11-11 12:57:40|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1636635470000|2021-11-11 12:57:50|||||||||1
1636635480000|2021-11-11 12:58:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1636635500000|2021-11-11 12:58:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|3
1636635510000|2021-11-11 12:58:30|2399.7|2399.4|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|14
1636635520000|2021-11-11 12:58:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1636635530000|2021-11-11 12:58:50|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|5
1636635540000|2021-11-11 12:59:00|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|6
1636635560000|2021-11-11 12:59:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|4
1636635570000|2021-11-11 12:59:30|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|6
1636635580000|2021-11-11 12:59:40|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|8
1636635590000|2021-11-11 12:59:50|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|14
1636635600000|2021-11-11 13:00:00|2399.6|2399.3|2399.4|2399.1|2399.6|2399.3|2399.2|2398.9|44
1636635610000|2021-11-11 13:00:10|2399.6|2399.3|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|9
1636635620000|2021-11-11 13:00:20|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2399.9|2399.6|13
1636635630000|2021-11-11 13:00:30|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|17
1636635640000|2021-11-11 13:00:40|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.1|2399.8|14
1636635650000|2021-11-11 13:00:50|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.4|2400.1|49
1636635660000|2021-11-11 13:01:00|2400.5|2400.2|2400.8|2400.5|2400.9|2400.6|2400.5|2400.2|38
1636635670000|2021-11-11 13:01:10|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.8|2400.5|21
1636635680000|2021-11-11 13:01:20|2401.2|2400.9|2401.8|2401.5|2401.9|2401.6|2401.2|2400.9|104
1636635690000|2021-11-11 13:01:30|2401.7|2401.4|2402|2401.7|2402.1|2401.8|2401.7|2401.4|181
1636635700000|2021-11-11 13:01:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|53
1636635710000|2021-11-11 13:01:50|||||||||19
1636635720000|2021-11-11 13:02:00|2402|2401.7|2402|2401.7|2402.2|2401.9|2402|2401.7|33
1636635730000|2021-11-11 13:02:10|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.5|2401.2|23
1636635740000|2021-11-11 13:02:20|2401.6|2401.3|2401.5|2401.2|2401.9|2401.6|2401.4|2401.1|8
1636635750000|2021-11-11 13:02:30|2401.4|2401.1|2400.9|2400.6|2401.5|2401.2|2400.9|2400.6|7
1636635760000|2021-11-11 13:02:40|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|6
1636635770000|2021-11-11 13:02:50|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.8|2400.5|12
1636635780000|2021-11-11 13:03:00|2400.8|2400.5|2400.9|2400.6|2401.1|2400.8|2400.8|2400.5|10
1636635790000|2021-11-11 13:03:10|2401|2400.7|2401.3|2401|2401.3|2401|2400.9|2400.6|10
1636635800000|2021-11-11 13:03:20|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|0
1636635810000|2021-11-11 13:03:30|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|6
1636635820000|2021-11-11 13:03:40|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.3|2401|2
1636635830000|2021-11-11 13:03:50|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|2
1636635840000|2021-11-11 13:04:00|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|14
1636635850000|2021-11-11 13:04:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|3
1636635860000|2021-11-11 13:04:20|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|7
1636635870000|2021-11-11 13:04:30|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|3
1636635880000|2021-11-11 13:04:40|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|3
1636635890000|2021-11-11 13:04:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1636635900000|2021-11-11 13:05:00|2402|2401.7|2401.9|2401.6|2402.2|2401.9|2401.8|2401.5|12
1636635910000|2021-11-11 13:05:10|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|7
1636635920000|2021-11-11 13:05:20|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|6
1636635930000|2021-11-11 13:05:30|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.3|2401|14
1636635940000|2021-11-11 13:05:40|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|3
1636635950000|2021-11-11 13:05:50|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|1
1636635960000|2021-11-11 13:06:00|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|2
1636635970000|2021-11-11 13:06:10|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|4
1636635980000|2021-11-11 13:06:20|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|2
1636635990000|2021-11-11 13:06:30|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|2
1636636000000|2021-11-11 13:06:40|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|4
1636636010000|2021-11-11 13:06:50|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|2
1636636020000|2021-11-11 13:07:00|2401|2400.7|2401|2400.7|2401.1|2400.8|2401|2400.7|3
1636636030000|2021-11-11 13:07:10|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1636636040000|2021-11-11 13:07:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1636636060000|2021-11-11 13:07:40|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1636636070000|2021-11-11 13:07:50|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|0
1636636080000|2021-11-11 13:08:00|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1636636090000|2021-11-11 13:08:10|||||||||4
1636636100000|2021-11-11 13:08:20|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|2
1636636110000|2021-11-11 13:08:30|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|9
1636636120000|2021-11-11 13:08:40|2400.8|2400.5|2400.3|2400|2400.8|2400.5|2400.3|2400|18
1636636130000|2021-11-11 13:08:50|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|11
1636636140000|2021-11-11 13:09:00|||||||||2
1636636150000|2021-11-11 13:09:10|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|19
1636636160000|2021-11-11 13:09:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|5
1636636170000|2021-11-11 13:09:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.1|2399.8|7
1636636180000|2021-11-11 13:09:40|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2399.8|2399.5|9
1636636190000|2021-11-11 13:09:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1636636200000|2021-11-11 13:10:00|2400|2399.7|2400.2|2399.9|2400.3|2400|2399.8|2399.5|9
1636636210000|2021-11-11 13:10:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1636636220000|2021-11-11 13:10:20|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.1|2399.8|0
1636636230000|2021-11-11 13:10:30|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1636636240000|2021-11-11 13:10:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1636636250000|2021-11-11 13:10:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2
1636636260000|2021-11-11 13:11:00|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|4
1636636270000|2021-11-11 13:11:10|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|3
1636636280000|2021-11-11 13:11:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1636636300000|2021-11-11 13:11:40|2400.4|2400.1|2400.3|2400|2400.5|2400.2|2400.2|2399.9|2
1636636310000|2021-11-11 13:11:50|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1636636320000|2021-11-11 13:12:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1636636330000|2021-11-11 13:12:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|3
1636636340000|2021-11-11 13:12:20|2400.3|2400|2400.4|2400.1|2400.5|2400.2|2400.3|2400|1
1636636350000|2021-11-11 13:12:30|2400.5|2400.2|2400.3|2400|2400.6|2400.3|2400.3|2400|12
1636636360000|2021-11-11 13:12:40|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|5
1636636370000|2021-11-11 13:12:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1636636380000|2021-11-11 13:13:00|2400.5|2400.2|2400|2399.7|2400.7|2400.4|2400|2399.7|28
1636636390000|2021-11-11 13:13:10|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|1
1636636400000|2021-11-11 13:13:20|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.8|2399.5|5
1636636410000|2021-11-11 13:13:30|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.8|2399.5|0
1636636420000|2021-11-11 13:13:40|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|6
1636636430000|2021-11-11 13:13:50|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|1
1636636440000|2021-11-11 13:14:00|2400|2399.7|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|3
1636636450000|2021-11-11 13:14:10|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.8|2399.5|0
1636636460000|2021-11-11 13:14:20|2400.1|2399.8|2400.2|2399.9|2400.3|2400|2400|2399.7|1
1636636470000|2021-11-11 13:14:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1636636480000|2021-11-11 13:14:40|2400.2|2399.9|2400.3|2400|2400.4|2400.1|2400.2|2399.9|0
1636636490000|2021-11-11 13:14:50|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|3
1636636500000|2021-11-11 13:15:00|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|2
1636636510000|2021-11-11 13:15:10|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2399.9|2399.6|0
1636636530000|2021-11-11 13:15:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1636636540000|2021-11-11 13:15:40|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1636636550000|2021-11-11 13:15:50|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|6
1636636560000|2021-11-11 13:16:00|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|12
1636636570000|2021-11-11 13:16:10|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|9
1636636580000|2021-11-11 13:16:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|6
1636636590000|2021-11-11 13:16:30|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|5
1636636600000|2021-11-11 13:16:40|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|5
1636636610000|2021-11-11 13:16:50|2399.3|2399|2399.6|2399.3|2399.6|2399.3|2399.3|2399|6
1636636620000|2021-11-11 13:17:00|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1636636630000|2021-11-11 13:17:10|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|8
1636636640000|2021-11-11 13:17:20|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1636636650000|2021-11-11 13:17:30|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|4
1636636670000|2021-11-11 13:17:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1636636680000|2021-11-11 13:18:00|2399.3|2399|2399.6|2399.3|2399.6|2399.3|2399.3|2399|4
1636636690000|2021-11-11 13:18:10|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.3|2399|7
1636636700000|2021-11-11 13:18:20|2399.6|2399.3|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|1
1636636710000|2021-11-11 13:18:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|3
1636636720000|2021-11-11 13:18:40|2400.1|2399.8|2400.3|2400|2400.3|2400|2400.1|2399.8|9
1636636730000|2021-11-11 13:18:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|9
1636636740000|2021-11-11 13:19:00|2400.1|2399.8|2400.3|2400|2400.3|2400|2400.1|2399.8|1
1636636750000|2021-11-11 13:19:10|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1636636760000|2021-11-11 13:19:20|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1636636770000|2021-11-11 13:19:30|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|6
1636636780000|2021-11-11 13:19:40|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|5
1636636790000|2021-11-11 13:19:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1636636800000|2021-11-11 13:20:00|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|0
1636636820000|2021-11-11 13:20:20|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1636636830000|2021-11-11 13:20:30|2400|2399.7|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1636636840000|2021-11-11 13:20:40|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1636636850000|2021-11-11 13:20:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1636636860000|2021-11-11 13:21:00|2400|2399.7|2400|2399.7|2400|2399.7|2399.9|2399.6|6
1636636870000|2021-11-11 13:21:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|2
1636636880000|2021-11-11 13:21:20|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|1
1636636890000|2021-11-11 13:21:30|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1636636900000|2021-11-11 13:21:40|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1636636910000|2021-11-11 13:21:50|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.8|2399.5|3
1636636920000|2021-11-11 13:22:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|3
1636636930000|2021-11-11 13:22:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|6
1636636940000|2021-11-11 13:22:20|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2400|2399.7|8
1636636950000|2021-11-11 13:22:30|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|7
1636636960000|2021-11-11 13:22:40|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.8|2399.5|1
1636636970000|2021-11-11 13:22:50|||||||||1
1636636980000|2021-11-11 13:23:00|2400.1|2399.8|2400.2|2399.9|2400.4|2400.1|2400.1|2399.8|6
1636636990000|2021-11-11 13:23:10|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.1|2399.8|1
1636637000000|2021-11-11 13:23:20|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|4
1636637010000|2021-11-11 13:23:30|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|1
1636637020000|2021-11-11 13:23:40|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1636637030000|2021-11-11 13:23:50|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|1
1636637040000|2021-11-11 13:24:00|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1636637050000|2021-11-11 13:24:10|2400.4|2400.1|2400.7|2400.4|2400.9|2400.6|2400.3|2400|39
1636637060000|2021-11-11 13:24:20|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2
1636637070000|2021-11-11 13:24:30|2400.6|2400.3|2400.3|2400|2400.7|2400.4|2400.3|2400|15
1636637080000|2021-11-11 13:24:40|2400.2|2399.9|2400|2399.7|2400.3|2400|2400|2399.7|4
1636637090000|2021-11-11 13:24:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1636637100000|2021-11-11 13:25:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|3
1636637110000|2021-11-11 13:25:10|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2399.9|2399.6|0
1636637120000|2021-11-11 13:25:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.7|2399.4|20
1636637130000|2021-11-11 13:25:30|2399.8|2399.5|2399.3|2399|2399.9|2399.6|2399.3|2399|26
1636637140000|2021-11-11 13:25:40|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.2|2398.9|4
1636637150000|2021-11-11 13:25:50|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.2|2398.9|2
1636637160000|2021-11-11 13:26:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1636637170000|2021-11-11 13:26:10|2399.5|2399.2|2399.8|2399.5|2400|2399.7|2399.5|2399.2|20
1636637180000|2021-11-11 13:26:20|2399.9|2399.6|2400.1|2399.8|2400.1|2399.8|2399.9|2399.6|5
1636637190000|2021-11-11 13:26:30|2400|2399.7|2399.8|2399.5|2400|2399.7|2399.8|2399.5|13
1636637200000|2021-11-11 13:26:40|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|1
1636637210000|2021-11-11 13:26:50|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1636637220000|2021-11-11 13:27:00|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1636637230000|2021-11-11 13:27:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1636637240000|2021-11-11 13:27:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|4
1636637250000|2021-11-11 13:27:30|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|5
1636637260000|2021-11-11 13:27:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|10
1636637270000|2021-11-11 13:27:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|15
1636637280000|2021-11-11 13:28:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|3
1636637290000|2021-11-11 13:28:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1636637300000|2021-11-11 13:28:20|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1636637310000|2021-11-11 13:28:30|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|8
1636637320000|2021-11-11 13:28:40|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1636637330000|2021-11-11 13:28:50|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|9
1636637340000|2021-11-11 13:29:00|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1636637350000|2021-11-11 13:29:10|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|6
1636637360000|2021-11-11 13:29:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|10
1636637370000|2021-11-11 13:29:30|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|11
1636637380000|2021-11-11 13:29:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|4
1636637390000|2021-11-11 13:29:50|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|4
1636637400000|2021-11-11 13:30:00|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|3
1636637410000|2021-11-11 13:30:10|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|7
1636637420000|2021-11-11 13:30:20|2399.1|2398.8|2398.6|2398.3|2399.1|2398.8|2398.6|2398.3|32
1636637430000|2021-11-11 13:30:30|2398.7|2398.4|2398.2|2397.9|2398.7|2398.4|2398.2|2397.9|33
1636637440000|2021-11-11 13:30:40|2398.1|2397.8|2397.7|2397.4|2398.2|2397.9|2397.7|2397.4|14
1636637450000|2021-11-11 13:30:50|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|18
1636637460000|2021-11-11 13:31:00|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|25
1636637470000|2021-11-11 13:31:10|2397.6|2397.3|2398.2|2397.9|2398.2|2397.9|2397.6|2397.3|51
1636637480000|2021-11-11 13:31:20|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2398|2397.7|11
1636637490000|2021-11-11 13:31:30|2398.1|2397.8|2397.8|2397.5|2398.2|2397.9|2397.7|2397.4|21
1636637500000|2021-11-11 13:31:40|2397.9|2397.6|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|22
1636637510000|2021-11-11 13:31:50|2397.8|2397.5|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|9
1636637520000|2021-11-11 13:32:00|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|9
1636637530000|2021-11-11 13:32:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|19
1636637540000|2021-11-11 13:32:20|2397.5|2397.2|2397.6|2397.3|2397.8|2397.5|2397.5|2397.2|20
1636637550000|2021-11-11 13:32:30|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|12
1636637560000|2021-11-11 13:32:40|2397.5|2397.2|2397.7|2397.4|2397.7|2397.4|2397.5|2397.2|19
1636637570000|2021-11-11 13:32:50|2397.6|2397.3|2397.1|2396.8|2397.6|2397.3|2397|2396.7|23
1636637580000|2021-11-11 13:33:00|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.1|2396.8|11
1636637590000|2021-11-11 13:33:10|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397|2396.7|9
1636637600000|2021-11-11 13:33:20|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.8|2396.5|18
1636637610000|2021-11-11 13:33:30|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.7|2396.4|12
1636637620000|2021-11-11 13:33:40|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|10
1636637630000|2021-11-11 13:33:50|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|6
1636637640000|2021-11-11 13:34:00|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|11
1636637650000|2021-11-11 13:34:10|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|23
1636637660000|2021-11-11 13:34:20|2397.2|2396.9|2397.6|2397.3|2397.6|2397.3|2397.2|2396.9|16
1636637670000|2021-11-11 13:34:30|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.6|2397.3|8
1636637680000|2021-11-11 13:34:40|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|5
1636637690000|2021-11-11 13:34:50|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1636637700000|2021-11-11 13:35:00|2397.7|2397.4|2397.5|2397.2|2397.8|2397.5|2397.5|2397.2|5
1636637710000|2021-11-11 13:35:10|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.5|2397.2|3
1636637720000|2021-11-11 13:35:20|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1636637730000|2021-11-11 13:35:30|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636637740000|2021-11-11 13:35:40|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.8|2397.5|0
1636637750000|2021-11-11 13:35:50|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1636637760000|2021-11-11 13:36:00|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|8
1636637770000|2021-11-11 13:36:10|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398|2397.7|6
1636637780000|2021-11-11 13:36:20|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2397.7|2397.4|4
1636637790000|2021-11-11 13:36:30|2398.1|2397.8|2397.9|2397.6|2398.2|2397.9|2397.9|2397.6|7
1636637800000|2021-11-11 13:36:40|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1636637810000|2021-11-11 13:36:50|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|8
1636637820000|2021-11-11 13:37:00|2397.6|2397.3|2397.5|2397.2|2397.7|2397.4|2397.5|2397.2|8
1636637830000|2021-11-11 13:37:10|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|2
1636637840000|2021-11-11 13:37:20|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|9
1636637850000|2021-11-11 13:37:30|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|9
1636637860000|2021-11-11 13:37:40|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1636637870000|2021-11-11 13:37:50|2398|2397.7|2398.1|2397.8|2398.2|2397.9|2398|2397.7|48
1636637880000|2021-11-11 13:38:00|2398.2|2397.9|2398.4|2398.1|2398.5|2398.2|2398.2|2397.9|48
1636637890000|2021-11-11 13:38:10|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|13
1636637900000|2021-11-11 13:38:20|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.3|2398|34
1636637910000|2021-11-11 13:38:30|||||||||3
1636637920000|2021-11-11 13:38:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|8
1636637930000|2021-11-11 13:38:50|2398.4|2398.1|2398.7|2398.4|2398.7|2398.4|2398.4|2398.1|42
1636637940000|2021-11-11 13:39:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|10
1636637950000|2021-11-11 13:39:10|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|32
1636637960000|2021-11-11 13:39:20|2399.1|2398.8|2399.5|2399.2|2399.5|2399.2|2399.1|2398.8|18
1636637970000|2021-11-11 13:39:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|17
1636637980000|2021-11-11 13:39:40|2399.5|2399.2|2399.3|2399|2399.6|2399.3|2399.2|2398.9|54
1636637990000|2021-11-11 13:39:50|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|36
1636638000000|2021-11-11 13:40:00|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|5
1636638010000|2021-11-11 13:40:10|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|8
1636638020000|2021-11-11 13:40:20|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1636638030000|2021-11-11 13:40:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|5
1636638040000|2021-11-11 13:40:40|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|9
1636638050000|2021-11-11 13:40:50|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1636638060000|2021-11-11 13:41:00|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1636638070000|2021-11-11 13:41:10|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.3|2398|0
1636638080000|2021-11-11 13:41:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1636638090000|2021-11-11 13:41:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|2
1636638100000|2021-11-11 13:41:40|2398.3|2398|2398.5|2398.2|2398.6|2398.3|2398.3|2398|5
1636638110000|2021-11-11 13:41:50|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|6
1636638120000|2021-11-11 13:42:00|2398.7|2398.4|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|1
1636638130000|2021-11-11 13:42:10|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|4
1636638140000|2021-11-11 13:42:20|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1636638150000|2021-11-11 13:42:30|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1636638160000|2021-11-11 13:42:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399|2398.7|2
1636638170000|2021-11-11 13:42:50|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399|2398.7|6
1636638180000|2021-11-11 13:43:00|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2399|2398.7|0
1636638190000|2021-11-11 13:43:10|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.2|2398.9|12
1636638200000|2021-11-11 13:43:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1636638210000|2021-11-11 13:43:30|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|13
1636638220000|2021-11-11 13:43:40|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|9
1636638230000|2021-11-11 13:43:50|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|6
1636638240000|2021-11-11 13:44:00|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|7
1636638250000|2021-11-11 13:44:10|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|7
1636638260000|2021-11-11 13:44:20|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|3
1636638270000|2021-11-11 13:44:30|2399.9|2399.6|2400|2399.7|2400.1|2399.8|2399.9|2399.6|32
1636638280000|2021-11-11 13:44:40|2400.1|2399.8|2399.7|2399.4|2400.2|2399.9|2399.7|2399.4|31
1636638290000|2021-11-11 13:44:50|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|8
1636638300000|2021-11-11 13:45:00|2399.6|2399.3|2399.4|2399.1|2399.7|2399.4|2399.4|2399.1|5
1636638310000|2021-11-11 13:45:10|2399.3|2399|2398.9|2398.6|2399.3|2399|2398.9|2398.6|14
1636638320000|2021-11-11 13:45:20|2399|2398.7|2399|2398.7|2399.1|2398.8|2398.8|2398.5|7
1636638330000|2021-11-11 13:45:30|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|3
1636638340000|2021-11-11 13:45:40|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1636638350000|2021-11-11 13:45:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|2
1636638360000|2021-11-11 13:46:00|2398.9|2398.6|2399.2|2398.9|2399.2|2398.9|2398.9|2398.6|8
1636638370000|2021-11-11 13:46:10|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|8
1636638380000|2021-11-11 13:46:20|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1636638390000|2021-11-11 13:46:30|2399.3|2399|2399|2398.7|2399.3|2399|2399|2398.7|3
1636638400000|2021-11-11 13:46:40|2398.9|2398.6|2398.8|2398.5|2399|2398.7|2398.8|2398.5|8
1636638410000|2021-11-11 13:46:50|2399|2398.7|2399.2|2398.9|2399.3|2399|2399|2398.7|8
1636638420000|2021-11-11 13:47:00|2399.3|2399|2399.1|2398.8|2399.3|2399|2399|2398.7|5
1636638430000|2021-11-11 13:47:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|2
1636638440000|2021-11-11 13:47:20|2399|2398.7|2399.3|2399|2399.3|2399|2399|2398.7|7
1636638450000|2021-11-11 13:47:30|2399.2|2398.9|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|1
1636638460000|2021-11-11 13:47:40|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|4
1636638470000|2021-11-11 13:47:50|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|2
1636638480000|2021-11-11 13:48:00|2399.1|2398.8|2399.4|2399.1|2399.5|2399.2|2399.1|2398.8|14
1636638490000|2021-11-11 13:48:10|2399.3|2399|2399.2|2398.9|2399.4|2399.1|2399.1|2398.8|13
1636638510000|2021-11-11 13:48:30|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|2
1636638520000|2021-11-11 13:48:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|4
1636638530000|2021-11-11 13:48:50|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|1
1636638540000|2021-11-11 13:49:00|2399.8|2399.5|2400.2|2399.9|2400.3|2400|2399.8|2399.5|38
1636638550000|2021-11-11 13:49:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|7
1636638560000|2021-11-11 13:49:20|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|12
1636638570000|2021-11-11 13:49:30|2400.5|2400.2|2400.3|2400|2400.6|2400.3|2400.2|2399.9|8
1636638580000|2021-11-11 13:49:40|2400.2|2399.9|2400.3|2400|2400.4|2400.1|2400.2|2399.9|4
1636638590000|2021-11-11 13:49:50|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|3
1636638600000|2021-11-11 13:50:00|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|5
1636638610000|2021-11-11 13:50:10|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|0
1636638620000|2021-11-11 13:50:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2
1636638630000|2021-11-11 13:50:30|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|3
1636638640000|2021-11-11 13:50:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1636638650000|2021-11-11 13:50:50|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|2
1636638660000|2021-11-11 13:51:00|2400.5|2400.2|2400.1|2399.8|2400.5|2400.2|2400.1|2399.8|24
1636638670000|2021-11-11 13:51:10|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1636638680000|2021-11-11 13:51:20|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|6
1636638690000|2021-11-11 13:51:30|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|3
1636638700000|2021-11-11 13:51:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1636638710000|2021-11-11 13:51:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1636638720000|2021-11-11 13:52:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1636638730000|2021-11-11 13:52:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1636638740000|2021-11-11 13:52:20|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1636638750000|2021-11-11 13:52:30|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|8
1636638760000|2021-11-11 13:52:40|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|6
1636638770000|2021-11-11 13:52:50|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1636638780000|2021-11-11 13:53:00|2399.8|2399.5|2399.9|2399.6|2400|2399.7|2399.7|2399.4|9
1636638790000|2021-11-11 13:53:10|2400|2399.7|2400|2399.7|2400.1|2399.8|2399.9|2399.6|0
1636638800000|2021-11-11 13:53:20|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|4
1636638810000|2021-11-11 13:53:30|2400|2399.7|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1636638820000|2021-11-11 13:53:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1636638830000|2021-11-11 13:53:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|3
1636638840000|2021-11-11 13:54:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1636638850000|2021-11-11 13:54:10|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|1
1636638860000|2021-11-11 13:54:20|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|2
1636638870000|2021-11-11 13:54:30|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|1
1636638880000|2021-11-11 13:54:40|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1636638890000|2021-11-11 13:54:50|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1636638900000|2021-11-11 13:55:00|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|22
1636638910000|2021-11-11 13:55:10|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1636638920000|2021-11-11 13:55:20|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|3
1636638930000|2021-11-11 13:55:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|1
1636638940000|2021-11-11 13:55:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|1
1636638950000|2021-11-11 13:55:50|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|8
1636638960000|2021-11-11 13:56:00|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1636638980000|2021-11-11 13:56:20|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1636638990000|2021-11-11 13:56:30|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|1
1636639000000|2021-11-11 13:56:40|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1636639010000|2021-11-11 13:56:50|||||||||1
1636639020000|2021-11-11 13:57:00|||||||||3
1636639030000|2021-11-11 13:57:10|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|6
1636639040000|2021-11-11 13:57:20|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|3
1636639050000|2021-11-11 13:57:30|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|7
1636639060000|2021-11-11 13:57:40|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|4
1636639070000|2021-11-11 13:57:50|2400.1|2399.8|2399.9|2399.6|2400.2|2399.9|2399.9|2399.6|10
1636639080000|2021-11-11 13:58:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|1
1636639090000|2021-11-11 13:58:10|2399.9|2399.6|2400.2|2399.9|2400.2|2399.9|2399.9|2399.6|5
1636639100000|2021-11-11 13:58:20|2400.1|2399.8|2400.2|2399.9|2400.3|2400|2400.1|2399.8|4
1636639110000|2021-11-11 13:58:30|2400.1|2399.8|2400.6|2400.3|2400.7|2400.4|2400.1|2399.8|26
1636639120000|2021-11-11 13:58:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2
1636639130000|2021-11-11 13:58:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|8
1636639140000|2021-11-11 13:59:00|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|5
1636639150000|2021-11-11 13:59:10|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|2
1636639160000|2021-11-11 13:59:20|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|10
1636639180000|2021-11-11 13:59:40|2400.3|2400|2400.4|2400.1|2400.5|2400.2|2400.3|2400|51
1636639190000|2021-11-11 13:59:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1636639200000|2021-11-11 14:00:00|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|6
1636639210000|2021-11-11 14:00:10|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|13
1636639220000|2021-11-11 14:00:20|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|9
1636639230000|2021-11-11 14:00:30|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|4
1636639240000|2021-11-11 14:00:40|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1636639250000|2021-11-11 14:00:50|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1636639260000|2021-11-11 14:01:00|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|3
1636639270000|2021-11-11 14:01:10|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.3|2400|3
1636639280000|2021-11-11 14:01:20|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|5
1636639290000|2021-11-11 14:01:30|2400.4|2400.1|2400.1|2399.8|2400.4|2400.1|2400.1|2399.8|8
1636639300000|2021-11-11 14:01:40|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1636639310000|2021-11-11 14:01:50|||||||||1
1636639320000|2021-11-11 14:02:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|2
1636639330000|2021-11-11 14:02:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|5
1636639340000|2021-11-11 14:02:20|||||||||2
1636639350000|2021-11-11 14:02:30|2400|2399.7|2400.1|2399.8|2400.2|2399.9|2400|2399.7|3
1636639360000|2021-11-11 14:02:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1636639370000|2021-11-11 14:02:50|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2399.9|2399.6|5
1636639380000|2021-11-11 14:03:00|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|4
1636639390000|2021-11-11 14:03:10|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|8
1636639410000|2021-11-11 14:03:30|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|17
1636639420000|2021-11-11 14:03:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2
1636639430000|2021-11-11 14:03:50|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|10
1636639440000|2021-11-11 14:04:00|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.6|2399.3|22
1636639450000|2021-11-11 14:04:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|6
1636639460000|2021-11-11 14:04:20|||||||||1
1636639470000|2021-11-11 14:04:30|2399.9|2399.6|2399.5|2399.2|2399.9|2399.6|2399.4|2399.1|9
1636639490000|2021-11-11 14:04:50|2399.4|2399.1|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|2
1636639500000|2021-11-11 14:05:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|3
1636639510000|2021-11-11 14:05:10|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1636639520000|2021-11-11 14:05:20|2399.3|2399|2399.6|2399.3|2399.6|2399.3|2399.3|2399|14
1636639530000|2021-11-11 14:05:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|10
1636639540000|2021-11-11 14:05:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1636639550000|2021-11-11 14:05:50|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|2
1636639560000|2021-11-11 14:06:00|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|5
1636639570000|2021-11-11 14:06:10|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|8
1636639580000|2021-11-11 14:06:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1636639590000|2021-11-11 14:06:30|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|3
1636639600000|2021-11-11 14:06:40|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|8
1636639610000|2021-11-11 14:06:50|2399.6|2399.3|2399.9|2399.6|2399.9|2399.6|2399.6|2399.3|6
1636639620000|2021-11-11 14:07:00|2400|2399.7|2400.1|2399.8|2400.2|2399.9|2399.9|2399.6|11
1636639630000|2021-11-11 14:07:10|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|2
1636639640000|2021-11-11 14:07:20|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1636639650000|2021-11-11 14:07:30|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|8
1636639660000|2021-11-11 14:07:40|||||||||1
1636639670000|2021-11-11 14:07:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1636639680000|2021-11-11 14:08:00|2400.1|2399.8|2400.4|2400.1|2400.4|2400.1|2400.1|2399.8|24
1636639690000|2021-11-11 14:08:10|||||||||3
1636639700000|2021-11-11 14:08:20|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|10
1636639710000|2021-11-11 14:08:30|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|3
1636639720000|2021-11-11 14:08:40|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|6
1636639730000|2021-11-11 14:08:50|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|9
1636639740000|2021-11-11 14:09:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400|2399.7|6
1636639750000|2021-11-11 14:09:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|7
1636639760000|2021-11-11 14:09:20|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|17
1636639770000|2021-11-11 14:09:30|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|21
1636639780000|2021-11-11 14:09:40|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|18
1636639790000|2021-11-11 14:09:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1636639800000|2021-11-11 14:10:00|2401.1|2400.8|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|20
1636639810000|2021-11-11 14:10:10|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.8|2400.5|6
1636639820000|2021-11-11 14:10:20|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|11
1636639830000|2021-11-11 14:10:30|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|4
1636639840000|2021-11-11 14:10:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|5
1636639850000|2021-11-11 14:10:50|2400.6|2400.3|2400.9|2400.6|2401|2400.7|2400.6|2400.3|22
1636639860000|2021-11-11 14:11:00|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|30
1636639870000|2021-11-11 14:11:10|2401.2|2400.9|2401.3|2401|2401.4|2401.1|2401.2|2400.9|27
1636639880000|2021-11-11 14:11:20|2401.2|2400.9|2401.4|2401.1|2401.4|2401.1|2401.2|2400.9|15
1636639890000|2021-11-11 14:11:30|2401.3|2401|2401.2|2400.9|2401.4|2401.1|2401.1|2400.8|15
1636639900000|2021-11-11 14:11:40|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|16
1636639910000|2021-11-11 14:11:50|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|24
1636639920000|2021-11-11 14:12:00|2401|2400.7|2401.2|2400.9|2401.2|2400.9|2401|2400.7|38
1636639930000|2021-11-11 14:12:10|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|6
1636639940000|2021-11-11 14:12:20|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|5
1636639950000|2021-11-11 14:12:30|2401.3|2401|2401|2400.7|2401.3|2401|2401|2400.7|8
1636639960000|2021-11-11 14:12:40|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|0
1636639970000|2021-11-11 14:12:50|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|10
1636639980000|2021-11-11 14:13:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|8
1636639990000|2021-11-11 14:13:10|||||||||1
1636640000000|2021-11-11 14:13:20|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|8
1636640010000|2021-11-11 14:13:30|2400.5|2400.2|2400.1|2399.8|2400.5|2400.2|2400|2399.7|22
1636640020000|2021-11-11 14:13:40|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|5
1636640030000|2021-11-11 14:13:50|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1636640040000|2021-11-11 14:14:00|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|5
1636640050000|2021-11-11 14:14:10|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|1
1636640060000|2021-11-11 14:14:20|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|17
1636640070000|2021-11-11 14:14:30|2400.9|2400.6|2401|2400.7|2401.1|2400.8|2400.9|2400.6|10
1636640080000|2021-11-11 14:14:40|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|4
1636640090000|2021-11-11 14:14:50|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|7
1636640100000|2021-11-11 14:15:00|2400.8|2400.5|2400.5|2400.2|2400.8|2400.5|2400.5|2400.2|7
1636640110000|2021-11-11 14:15:10|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|5
1636640120000|2021-11-11 14:15:20|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|4
1636640130000|2021-11-11 14:15:30|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1636640140000|2021-11-11 14:15:40|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|4
1636640150000|2021-11-11 14:15:50|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|4
1636640160000|2021-11-11 14:16:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|3
1636640170000|2021-11-11 14:16:10|2400.5|2400.2|2400.2|2399.9|2400.5|2400.2|2400.2|2399.9|6
1636640180000|2021-11-11 14:16:20|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|5
1636640190000|2021-11-11 14:16:30|2400.5|2400.2|2400|2399.7|2400.5|2400.2|2400|2399.7|14
1636640200000|2021-11-11 14:16:40|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2399.9|2399.6|2
1636640210000|2021-11-11 14:16:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|7
1636640220000|2021-11-11 14:17:00|2400.2|2399.9|2400.3|2400|2400.5|2400.2|2400.1|2399.8|15
1636640230000|2021-11-11 14:17:10|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|5
1636640240000|2021-11-11 14:17:20|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|10
1636640250000|2021-11-11 14:17:30|2400.2|2399.9|2400.3|2400|2400.3|2400|2400|2399.7|8
1636640260000|2021-11-11 14:17:40|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|8
1636640270000|2021-11-11 14:17:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1636640280000|2021-11-11 14:18:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400|2399.7|5
1636640290000|2021-11-11 14:18:10|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|6
1636640300000|2021-11-11 14:18:20|2400.4|2400.1|2400.3|2400|2400.5|2400.2|2400.2|2399.9|4
1636640310000|2021-11-11 14:18:30|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1636640320000|2021-11-11 14:18:40|2400.2|2399.9|2400.6|2400.3|2400.7|2400.4|2400.2|2399.9|13
1636640330000|2021-11-11 14:18:50|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|6
1636640340000|2021-11-11 14:19:00|2400.3|2400|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|6
1636640350000|2021-11-11 14:19:10|2400.3|2400|2400.3|2400|2400.5|2400.2|2400.3|2400|5
1636640360000|2021-11-11 14:19:20|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2400.2|2399.9|8
1636640370000|2021-11-11 14:19:30|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.3|2400|3
1636640380000|2021-11-11 14:19:40|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|6
1636640390000|2021-11-11 14:19:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|3
1636640400000|2021-11-11 14:20:00|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|8
1636640410000|2021-11-11 14:20:10|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.2|2399.9|5
1636640420000|2021-11-11 14:20:20|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|3
1636640430000|2021-11-11 14:20:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.2|2399.9|3
1636640440000|2021-11-11 14:20:40|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400|2399.7|23
1636640450000|2021-11-11 14:20:50|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|16
1636640460000|2021-11-11 14:21:00|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|7
1636640470000|2021-11-11 14:21:10|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|6
1636640480000|2021-11-11 14:21:20|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|5
1636640490000|2021-11-11 14:21:30|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|6
1636640500000|2021-11-11 14:21:40|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|4
1636640510000|2021-11-11 14:21:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|15
1636640520000|2021-11-11 14:22:00|2400.9|2400.6|2400.7|2400.4|2400.9|2400.6|2400.7|2400.4|13
1636640530000|2021-11-11 14:22:10|2400.6|2400.3|2400.1|2399.8|2400.6|2400.3|2400.1|2399.8|31
1636640540000|2021-11-11 14:22:20|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|6
1636640550000|2021-11-11 14:22:30|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|3
1636640560000|2021-11-11 14:22:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1636640570000|2021-11-11 14:22:50|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|13
1636640580000|2021-11-11 14:23:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|3
1636640590000|2021-11-11 14:23:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|17
1636640600000|2021-11-11 14:23:20|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|10
1636640610000|2021-11-11 14:23:30|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.6|2399.3|18
1636640620000|2021-11-11 14:23:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|4
1636640630000|2021-11-11 14:23:50|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2
1636640640000|2021-11-11 14:24:00|2399.9|2399.6|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|5
1636640650000|2021-11-11 14:24:10|2400|2399.7|2400|2399.7|2400.1|2399.8|2400|2399.7|3
1636640660000|2021-11-11 14:24:20|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|5
1636640670000|2021-11-11 14:24:30|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|2
1636640680000|2021-11-11 14:24:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1636640690000|2021-11-11 14:24:50|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|3
1636640700000|2021-11-11 14:25:00|2400.1|2399.8|2400.7|2400.4|2400.7|2400.4|2400|2399.7|18
1636640710000|2021-11-11 14:25:10|2400.6|2400.3|2401.2|2400.9|2401.2|2400.9|2400.6|2400.3|41
1636640720000|2021-11-11 14:25:20|2401.1|2400.8|2401.3|2401|2401.3|2401|2401.1|2400.8|13
1636640730000|2021-11-11 14:25:30|2401.2|2400.9|2400.9|2400.6|2401.2|2400.9|2400.9|2400.6|23
1636640740000|2021-11-11 14:25:40|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|7
1636640750000|2021-11-11 14:25:50|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.8|2400.5|8
1636640760000|2021-11-11 14:26:00|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|10
1636640770000|2021-11-11 14:26:10|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.3|2400|9
1636640780000|2021-11-11 14:26:20|2400.5|2400.2|2400|2399.7|2400.5|2400.2|2400|2399.7|12
1636640790000|2021-11-11 14:26:30|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|11
1636640800000|2021-11-11 14:26:40|2399.8|2399.5|2399.9|2399.6|2400|2399.7|2399.8|2399.5|8
1636640810000|2021-11-11 14:26:50|2400|2399.7|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|22
1636640820000|2021-11-11 14:27:00|2399.8|2399.5|2399.5|2399.2|2399.9|2399.6|2399.4|2399.1|43
1636640830000|2021-11-11 14:27:10|2399.4|2399.1|2399.5|2399.2|2399.7|2399.4|2399.4|2399.1|13
1636640840000|2021-11-11 14:27:20|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.1|2398.8|17
1636640850000|2021-11-11 14:27:30|2399.3|2399|2399.2|2398.9|2399.4|2399.1|2399.1|2398.8|10
1636640860000|2021-11-11 14:27:40|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.1|2398.8|5
1636640870000|2021-11-11 14:27:50|2399.3|2399|2398.9|2398.6|2399.3|2399|2398.8|2398.5|15
1636640880000|2021-11-11 14:28:00|2398.8|2398.5|2398.7|2398.4|2398.9|2398.6|2398.5|2398.2|26
1636640890000|2021-11-11 14:28:10|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|14
1636640900000|2021-11-11 14:28:20|2398.6|2398.3|2398.3|2398|2398.7|2398.4|2398.3|2398|18
1636640910000|2021-11-11 14:28:30|2398.6|2398.3|2398.7|2398.4|2398.9|2398.6|2398.5|2398.2|16
1636640920000|2021-11-11 14:28:40|2398.6|2398.3|2398.9|2398.6|2398.9|2398.6|2398.5|2398.2|5
1636640930000|2021-11-11 14:28:50|2399|2398.7|2398.6|2398.3|2399|2398.7|2398.6|2398.3|7
1636640940000|2021-11-11 14:29:00|2398.5|2398.2|2399|2398.7|2399|2398.7|2398.3|2398|24
1636640950000|2021-11-11 14:29:10|2399.1|2398.8|2398.8|2398.5|2399.1|2398.8|2398.8|2398.5|15
1636640960000|2021-11-11 14:29:20|2398.9|2398.6|2398.5|2398.2|2399.1|2398.8|2398.5|2398.2|22
1636640970000|2021-11-11 14:29:30|2398.4|2398.1|2398.4|2398.1|2398.7|2398.4|2398.3|2398|9
1636640980000|2021-11-11 14:29:40|2398.3|2398|2398.2|2397.9|2398.9|2398.6|2398.2|2397.9|23
1636640990000|2021-11-11 14:29:50|2398.1|2397.8|2398.4|2398.1|2398.6|2398.3|2398|2397.7|48
1636641000000|2021-11-11 14:30:00|2398.8|2398.5|2398.6|2398.3|2399.6|2399.3|2398.2|2397.9|674
1636641010000|2021-11-11 14:30:10|2398.4|2398.1|2399.1|2398.8|2399.4|2399.1|2398|2397.7|362
1636641020000|2021-11-11 14:30:20|2398.9|2398.6|2398.6|2398.3|2399|2398.7|2398.2|2397.9|249
1636641030000|2021-11-11 14:30:30|2398.7|2398.4|2399.4|2399.1|2399.5|2399.2|2398.7|2398.4|189
1636641040000|2021-11-11 14:30:40|2399.5|2399.2|2397.7|2397.4|2399.6|2399.3|2397.4|2397.1|699
1636641050000|2021-11-11 14:30:50|2397.8|2397.5|2397.4|2397.1|2398.1|2397.8|2396.9|2396.6|223
1636641060000|2021-11-11 14:31:00|2397.5|2397.2|2396.2|2395.9|2397.9|2397.6|2395.9|2395.6|342
1636641070000|2021-11-11 14:31:10|2396.1|2395.8|2396.7|2396.4|2396.7|2396.4|2395.8|2395.5|224
1636641080000|2021-11-11 14:31:20|2396.8|2396.5|2397|2396.7|2397|2396.7|2396.1|2395.8|118
1636641090000|2021-11-11 14:31:30|2396.8|2396.5|2396.6|2396.3|2397.3|2397|2396.4|2396.1|152
1636641100000|2021-11-11 14:31:40|2396.5|2396.2|2397.2|2396.9|2397.3|2397|2396.3|2396|93
1636641110000|2021-11-11 14:31:50|2397|2396.7|2397.3|2397|2397.8|2397.5|2396.8|2396.5|97
1636641120000|2021-11-11 14:32:00|2397.1|2396.8|2397.8|2397.5|2398|2397.7|2397|2396.7|90
1636641130000|2021-11-11 14:32:10|2397.7|2397.4|2399.6|2399.3|2399.7|2399.4|2397.7|2397.4|138
1636641140000|2021-11-11 14:32:20|2399.8|2399.5|2399.3|2399|2399.8|2399.5|2399.1|2398.8|150
1636641150000|2021-11-11 14:32:30|2399.2|2398.9|2398.5|2398.2|2399.6|2399.3|2398.4|2398.1|126
1636641160000|2021-11-11 14:32:40|2398.8|2398.5|2398.6|2398.3|2399.3|2399|2398.6|2398.3|84
1636641170000|2021-11-11 14:32:50|2398.7|2398.4|2399|2398.7|2399.1|2398.8|2398.3|2398|43
1636641180000|2021-11-11 14:33:00|2398.6|2398.3|2398.8|2398.5|2399.4|2399.1|2398.3|2398|141
1636641190000|2021-11-11 14:33:10|2399.1|2398.8|2400.4|2400.1|2400.4|2400.1|2399.1|2398.8|159
1636641200000|2021-11-11 14:33:20|2400.3|2400|2400.8|2400.5|2400.8|2400.5|2400.1|2399.8|98
1636641210000|2021-11-11 14:33:30|2400.6|2400.3|2401|2400.7|2401.2|2400.9|2400.6|2400.3|140
1636641220000|2021-11-11 14:33:40|2401.1|2400.8|2400.9|2400.6|2401.1|2400.8|2399.8|2399.5|137
1636641230000|2021-11-11 14:33:50|2400.7|2400.4|2400.3|2400|2400.7|2400.4|2399.5|2399.2|134
1636641240000|2021-11-11 14:34:00|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2399.8|2399.5|101
1636641250000|2021-11-11 14:34:10|2400.6|2400.3|2400.2|2399.9|2400.6|2400.3|2399.8|2399.5|87
1636641260000|2021-11-11 14:34:20|2400.4|2400.1|2400.7|2400.4|2401|2400.7|2400.3|2400|102
1636641270000|2021-11-11 14:34:30|2400.9|2400.6|2399.8|2399.5|2400.9|2400.6|2399.8|2399.5|86
1636641280000|2021-11-11 14:34:40|2399.9|2399.6|2400.1|2399.8|2400.5|2400.2|2399.8|2399.5|125
1636641290000|2021-11-11 14:34:50|2400.2|2399.9|2398.8|2398.5|2400.5|2400.2|2398.8|2398.5|103
1636641300000|2021-11-11 14:35:00|2398.6|2398.3|2397.5|2397.2|2398.6|2398.3|2397.1|2396.8|232
1636641310000|2021-11-11 14:35:10|2397.6|2397.3|2396.2|2395.9|2397.7|2397.4|2396|2395.7|384
1636641320000|2021-11-11 14:35:20|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2395.4|2395.1|248
1636641330000|2021-11-11 14:35:30|2395.9|2395.6|2395.5|2395.2|2396|2395.7|2395.4|2395.1|122
1636641340000|2021-11-11 14:35:40|2395.6|2395.3|2397.3|2397|2397.4|2397.1|2395.6|2395.3|169
1636641350000|2021-11-11 14:35:50|2397.4|2397.1|2397.5|2397.2|2397.8|2397.5|2397.4|2397.1|79
1636641360000|2021-11-11 14:36:00|2397.4|2397.1|2397.2|2396.9|2397.5|2397.2|2396.4|2396.1|78
1636641370000|2021-11-11 14:36:10|2397|2396.7|2396.2|2395.9|2397.6|2397.3|2396.1|2395.8|165
1636641380000|2021-11-11 14:36:20|2396.4|2396.1|2396|2395.7|2396.4|2396.1|2395.5|2395.2|79
1636641390000|2021-11-11 14:36:30|2395.8|2395.5|2395.8|2395.5|2396.3|2396|2395.7|2395.4|56
1636641400000|2021-11-11 14:36:40|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2394.9|2394.6|90
1636641410000|2021-11-11 14:36:50|2395.6|2395.3|2394.7|2394.4|2395.6|2395.3|2394.7|2394.4|98
1636641420000|2021-11-11 14:37:00|2394.9|2394.6|2394.1|2393.8|2395.2|2394.9|2394.1|2393.8|207
1636641430000|2021-11-11 14:37:10|2394|2393.7|2394.4|2394.1|2394.5|2394.2|2393.9|2393.6|121
1636641440000|2021-11-11 14:37:20|2394|2393.7|2393.8|2393.5|2394|2393.7|2393.5|2393.2|148
1636641450000|2021-11-11 14:37:30|2393.9|2393.6|2394.2|2393.9|2394.3|2394|2393.8|2393.5|119
1636641460000|2021-11-11 14:37:40|2394.3|2394|2393.2|2392.9|2394.3|2394|2393|2392.7|106
1636641470000|2021-11-11 14:37:50|2393.1|2392.8|2393.8|2393.5|2393.8|2393.5|2392.8|2392.5|97
1636641480000|2021-11-11 14:38:00|2393.9|2393.6|2393.7|2393.4|2394.1|2393.8|2393.3|2393|237
1636641490000|2021-11-11 14:38:10|2393.8|2393.5|2393.5|2393.2|2393.8|2393.5|2393.3|2393|83
1636641500000|2021-11-11 14:38:20|2393.4|2393.1|2393.6|2393.3|2393.9|2393.6|2393.4|2393.1|213
1636641510000|2021-11-11 14:38:30|2393.5|2393.2|2393.7|2393.4|2393.8|2393.5|2393.2|2392.9|65
1636641520000|2021-11-11 14:38:40|2393.6|2393.3|2393.5|2393.2|2393.7|2393.4|2393.2|2392.9|106
1636641530000|2021-11-11 14:38:50|2393.3|2393|2392.8|2392.5|2393.7|2393.4|2392.8|2392.5|102
1636641540000|2021-11-11 14:39:00|2392.7|2392.4|2392.9|2392.6|2393|2392.7|2392.5|2392.2|122
1636641550000|2021-11-11 14:39:10|2392.7|2392.4|2393.1|2392.8|2393.3|2393|2392.5|2392.2|187
1636641560000|2021-11-11 14:39:20|2393.3|2393|2392.8|2392.5|2393.4|2393.1|2392.7|2392.4|71
1636641570000|2021-11-11 14:39:30|2392.7|2392.4|2392.9|2392.6|2393.4|2393.1|2392.6|2392.3|148
1636641580000|2021-11-11 14:39:40|2393|2392.7|2393.1|2392.8|2393.1|2392.8|2392.7|2392.4|59
1636641590000|2021-11-11 14:39:50|2393.4|2393.1|2393.8|2393.5|2394.1|2393.8|2393.4|2393.1|104
1636641600000|2021-11-11 14:40:00|2393.4|2393.1|2394|2393.7|2394.4|2394.1|2393.4|2393.1|263
1636641610000|2021-11-11 14:40:10|2393.9|2393.6|2394.8|2394.5|2395.4|2395.1|2393.7|2393.4|123
1636641620000|2021-11-11 14:40:20|2394.9|2394.6|2396.2|2395.9|2396.3|2396|2394.9|2394.6|177
1636641630000|2021-11-11 14:40:30|2396.3|2396|2397|2396.7|2397.2|2396.9|2396.2|2395.9|133
1636641640000|2021-11-11 14:40:40|2397.1|2396.8|2396.9|2396.6|2397.1|2396.8|2396.1|2395.8|130
1636641650000|2021-11-11 14:40:50|2396.8|2396.5|2397.2|2396.9|2397.2|2396.9|2396.5|2396.2|72
1636641660000|2021-11-11 14:41:00|2397.5|2397.2|2398.2|2397.9|2398.5|2398.2|2397.4|2397.1|390
1636641670000|2021-11-11 14:41:10|2398.4|2398.1|2398.5|2398.2|2398.6|2398.3|2397.9|2397.6|103
1636641680000|2021-11-11 14:41:20|2398.3|2398|2397.6|2397.3|2398.6|2398.3|2397.6|2397.3|72
1636641690000|2021-11-11 14:41:30|2397.5|2397.2|2397.6|2397.3|2398|2397.7|2396.9|2396.6|103
1636641700000|2021-11-11 14:41:40|2397.4|2397.1|2396.9|2396.6|2397.5|2397.2|2396.9|2396.6|56
1636641710000|2021-11-11 14:41:50|2397|2396.7|2397.8|2397.5|2398|2397.7|2397|2396.7|65
1636641720000|2021-11-11 14:42:00|2397.7|2397.4|2397.8|2397.5|2397.9|2397.6|2397|2396.7|42
1636641730000|2021-11-11 14:42:10|2397.7|2397.4|2398|2397.7|2398.1|2397.8|2397.5|2397.2|49
1636641740000|2021-11-11 14:42:20|2398.1|2397.8|2398.6|2398.3|2398.6|2398.3|2397.7|2397.4|76
1636641750000|2021-11-11 14:42:30|2398.7|2398.4|2398.9|2398.6|2399|2398.7|2398.6|2398.3|147
1636641760000|2021-11-11 14:42:40|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2398.8|2398.5|86
1636641770000|2021-11-11 14:42:50|2399.3|2399|2399.6|2399.3|2399.9|2399.6|2399.2|2398.9|98
1636641780000|2021-11-11 14:43:00|2399.5|2399.2|2399.2|2398.9|2399.8|2399.5|2399|2398.7|95
1636641790000|2021-11-11 14:43:10|2399.1|2398.8|2398.5|2398.2|2399.5|2399.2|2398.3|2398|103
1636641800000|2021-11-11 14:43:20|2398.6|2398.3|2398|2397.7|2398.8|2398.5|2398|2397.7|72
1636641810000|2021-11-11 14:43:30|2398.1|2397.8|2398.8|2398.5|2398.9|2398.6|2398.1|2397.8|42
1636641820000|2021-11-11 14:43:40|2398.7|2398.4|2398.4|2398.1|2398.9|2398.6|2398.2|2397.9|38
1636641830000|2021-11-11 14:43:50|2398.5|2398.2|2399.1|2398.8|2399.1|2398.8|2398.3|2398|35
1636641840000|2021-11-11 14:44:00|2399|2398.7|2399.8|2399.5|2399.8|2399.5|2398.9|2398.6|54
1636641850000|2021-11-11 14:44:10|2399.7|2399.4|2399.9|2399.6|2400.1|2399.8|2399.7|2399.4|82
1636641860000|2021-11-11 14:44:20|2400|2399.7|2400.3|2400|2400.3|2400|2399.6|2399.3|55
1636641870000|2021-11-11 14:44:30|2400.2|2399.9|2400.7|2400.4|2400.8|2400.5|2399.9|2399.6|93
1636641880000|2021-11-11 14:44:40|2400.8|2400.5|2401.3|2401|2401.3|2401|2400.7|2400.4|78
1636641890000|2021-11-11 14:44:50|2401.4|2401.1|2401.4|2401.1|2401.6|2401.3|2401.3|2401|68
1636641900000|2021-11-11 14:45:00|2401.5|2401.2|2402.2|2401.9|2402.2|2401.9|2401.1|2400.8|148
1636641910000|2021-11-11 14:45:10|2402.1|2401.8|2402.6|2402.3|2402.8|2402.5|2402.1|2401.8|152
1636641920000|2021-11-11 14:45:20|2402.3|2402|2401.9|2401.6|2402.6|2402.3|2401.7|2401.4|106
1636641930000|2021-11-11 14:45:30|2402|2401.7|2402.7|2402.4|2402.7|2402.4|2401.9|2401.6|52
1636641940000|2021-11-11 14:45:40|2402.6|2402.3|2402.1|2401.8|2402.7|2402.4|2402.1|2401.8|116
1636641950000|2021-11-11 14:45:50|2402.2|2401.9|2403.2|2402.9|2403.5|2403.2|2402.1|2401.8|143
1636641960000|2021-11-11 14:46:00|2403.1|2402.8|2403.5|2403.2|2403.5|2403.2|2403.1|2402.8|157
1636641970000|2021-11-11 14:46:10|2403.6|2403.3|2404.5|2404.2|2404.8|2404.5|2403.6|2403.3|220
1636641980000|2021-11-11 14:46:20|2404.6|2404.3|2404.3|2404|2404.8|2404.5|2404.2|2403.9|94
1636641990000|2021-11-11 14:46:30|2404.4|2404.1|2405.2|2404.9|2405.2|2404.9|2404.4|2404.1|70
1636642000000|2021-11-11 14:46:40|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2404.9|2404.6|122
1636642010000|2021-11-11 14:46:50|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.1|2404.8|99
1636642020000|2021-11-11 14:47:00|2405.4|2405.1|2405.7|2405.4|2406|2405.7|2405.2|2404.9|190
1636642030000|2021-11-11 14:47:10|2405.8|2405.5|2404.4|2404.1|2405.8|2405.5|2404.4|2404.1|138
1636642040000|2021-11-11 14:47:20|2404.6|2404.3|2404.9|2404.6|2405.6|2405.3|2404.6|2404.3|102
1636642050000|2021-11-11 14:47:30|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.6|2404.3|47
1636642060000|2021-11-11 14:47:40|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.5|2404.2|58
1636642070000|2021-11-11 14:47:50|2405.3|2405|2404.1|2403.8|2405.4|2405.1|2404.1|2403.8|89
1636642080000|2021-11-11 14:48:00|2404.2|2403.9|2403.8|2403.5|2404.9|2404.6|2403.8|2403.5|140
1636642090000|2021-11-11 14:48:10|2403.9|2403.6|2404.1|2403.8|2404.2|2403.9|2403.8|2403.5|38
1636642100000|2021-11-11 14:48:20|2404|2403.7|2404|2403.7|2404.3|2404|2403.9|2403.6|76
1636642110000|2021-11-11 14:48:30|2404.1|2403.8|2404.4|2404.1|2404.7|2404.4|2404.1|2403.8|71
1636642120000|2021-11-11 14:48:40|2404.5|2404.2|2404.8|2404.5|2404.9|2404.6|2404.4|2404.1|23
1636642130000|2021-11-11 14:48:50|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.8|2404.5|154
1636642140000|2021-11-11 14:49:00|2405.1|2404.8|2404.4|2404.1|2405.1|2404.8|2404.3|2404|111
1636642150000|2021-11-11 14:49:10|2404.3|2404|2404.5|2404.2|2404.6|2404.3|2404.1|2403.8|31
1636642160000|2021-11-11 14:49:20|2404.6|2404.3|2405.9|2405.6|2405.9|2405.6|2404.6|2404.3|103
1636642170000|2021-11-11 14:49:30|2406|2405.7|2406.2|2405.9|2406.4|2406.1|2406|2405.7|143
1636642180000|2021-11-11 14:49:40|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406|2405.7|88
1636642190000|2021-11-11 14:49:50|2406.6|2406.3|2407.3|2407|2407.3|2407|2406.6|2406.3|65
1636642200000|2021-11-11 14:50:00|2407|2406.7|2407.6|2407.3|2407.6|2407.3|2406.5|2406.2|165
1636642210000|2021-11-11 14:50:10|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.2|2406.9|67
1636642220000|2021-11-11 14:50:20|2407.7|2407.4|2406.9|2406.6|2407.7|2407.4|2406.9|2406.6|65
1636642230000|2021-11-11 14:50:30|2407|2406.7|2407.6|2407.3|2407.6|2407.3|2407|2406.7|43
1636642240000|2021-11-11 14:50:40|2407.5|2407.2|2407.8|2407.5|2407.9|2407.6|2407.5|2407.2|37
1636642250000|2021-11-11 14:50:50|2407.9|2407.6|2407.2|2406.9|2408.1|2407.8|2407.1|2406.8|115
1636642260000|2021-11-11 14:51:00|2407.1|2406.8|2408.2|2407.9|2408.2|2407.9|2407.1|2406.8|121
1636642270000|2021-11-11 14:51:10|2408.1|2407.8|2408.4|2408.1|2408.8|2408.5|2408|2407.7|108
1636642280000|2021-11-11 14:51:20|2408.5|2408.2|2409.2|2408.9|2409.2|2408.9|2408.5|2408.2|172
1636642290000|2021-11-11 14:51:30|2409.1|2408.8|2408.5|2408.2|2409.1|2408.8|2408.3|2408|126
1636642300000|2021-11-11 14:51:40|2408.4|2408.1|2408.9|2408.6|2409.1|2408.8|2408.4|2408.1|42
1636642310000|2021-11-11 14:51:50|2409|2408.7|2408.4|2408.1|2409|2408.7|2408.4|2408.1|55
1636642320000|2021-11-11 14:52:00|2408.5|2408.2|2408.8|2408.5|2408.9|2408.6|2408.5|2408.2|61
1636642330000|2021-11-11 14:52:10|2409|2408.7|2408.9|2408.6|2409.3|2409|2408.8|2408.5|106
1636642340000|2021-11-11 14:52:20|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.7|2408.4|96
1636642350000|2021-11-11 14:52:30|2408.8|2408.5|2409|2408.7|2409.3|2409|2408.8|2408.5|84
1636642360000|2021-11-11 14:52:40|2409.2|2408.9|2409.5|2409.2|2409.5|2409.2|2409.1|2408.8|67
1636642370000|2021-11-11 14:52:50|2409.4|2409.1|2409.4|2409.1|2409.6|2409.3|2409.2|2408.9|73
1636642380000|2021-11-11 14:53:00|2409.3|2409|2409.6|2409.3|2409.8|2409.5|2409.3|2409|49
1636642390000|2021-11-11 14:53:10|2409.5|2409.2|2410|2409.7|2410.2|2409.9|2409.5|2409.2|88
1636642400000|2021-11-11 14:53:20|2410.1|2409.8|2409.5|2409.2|2410.2|2409.9|2409.5|2409.2|75
1636642410000|2021-11-11 14:53:30|2409.6|2409.3|2409.6|2409.3|2409.7|2409.4|2409.2|2408.9|60
1636642420000|2021-11-11 14:53:40|2409.9|2409.6|2409.9|2409.6|2410.2|2409.9|2409.5|2409.2|63
1636642430000|2021-11-11 14:53:50|2410|2409.7|2409.9|2409.6|2410|2409.7|2409.7|2409.4|46
1636642440000|2021-11-11 14:54:00|2409.8|2409.5|2410|2409.7|2410|2409.7|2409.5|2409.2|96
1636642450000|2021-11-11 14:54:10|2409.9|2409.6|2409.2|2408.9|2409.9|2409.6|2409.1|2408.8|56
1636642460000|2021-11-11 14:54:20|2409.1|2408.8|2409.9|2409.6|2410.1|2409.8|2409|2408.7|69
1636642470000|2021-11-11 14:54:30|2410.1|2409.8|2410|2409.7|2410.3|2410|2409.9|2409.6|79
1636642480000|2021-11-11 14:54:40|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2410|2409.7|41
1636642490000|2021-11-11 14:54:50|2410.3|2410|2410.1|2409.8|2410.3|2410|2409.8|2409.5|49
1636642500000|2021-11-11 14:55:00|2410|2409.7|2409.1|2408.8|2410.2|2409.9|2409.1|2408.8|135
1636642510000|2021-11-11 14:55:10|2408.9|2408.6|2408.4|2408.1|2409.1|2408.8|2408|2407.7|178
1636642520000|2021-11-11 14:55:20|2408.3|2408|2408.2|2407.9|2408.8|2408.5|2408.1|2407.8|82
1636642530000|2021-11-11 14:55:30|2408.3|2408|2408.8|2408.5|2408.9|2408.6|2408.2|2407.9|102
1636642540000|2021-11-11 14:55:40|2408.9|2408.6|2409.3|2409|2409.3|2409|2408.7|2408.4|45
1636642550000|2021-11-11 14:55:50|2409.4|2409.1|2410.1|2409.8|2410.2|2409.9|2409.4|2409.1|56
1636642560000|2021-11-11 14:56:00|2410.3|2410|2410.8|2410.5|2410.8|2410.5|2410.1|2409.8|137
1636642570000|2021-11-11 14:56:10|2410.7|2410.4|2410.6|2410.3|2410.9|2410.6|2410.3|2410|96
1636642580000|2021-11-11 14:56:20|2410.5|2410.2|2410.8|2410.5|2410.9|2410.6|2410.5|2410.2|38
1636642590000|2021-11-11 14:56:30|2411|2410.7|2410.1|2409.8|2411.2|2410.9|2410.1|2409.8|91
1636642600000|2021-11-11 14:56:40|2410.3|2410|2408.9|2408.6|2410.4|2410.1|2408.8|2408.5|100
1636642610000|2021-11-11 14:56:50|2408.8|2408.5|2409|2408.7|2409.3|2409|2408.7|2408.4|68
1636642620000|2021-11-11 14:57:00|2409.5|2409.2|2408.4|2408.1|2409.7|2409.4|2408.4|2408.1|121
1636642630000|2021-11-11 14:57:10|2408.3|2408|2408.7|2408.4|2408.9|2408.6|2408|2407.7|106
1636642640000|2021-11-11 14:57:20|2408.5|2408.2|2409.6|2409.3|2409.8|2409.5|2408.5|2408.2|85
1636642650000|2021-11-11 14:57:30|2409.5|2409.2|2408.5|2408.2|2409.5|2409.2|2408.5|2408.2|35
1636642660000|2021-11-11 14:57:40|2408.6|2408.3|2409|2408.7|2409|2408.7|2408.6|2408.3|54
1636642670000|2021-11-11 14:57:50|2408.9|2408.6|2408.1|2407.8|2409|2408.7|2407.9|2407.6|75
1636642680000|2021-11-11 14:58:00|2408|2407.7|2407.7|2407.4|2408.4|2408.1|2407.5|2407.2|77
1636642690000|2021-11-11 14:58:10|2407.6|2407.3|2406.6|2406.3|2407.6|2407.3|2406.2|2405.9|198
1636642700000|2021-11-11 14:58:20|2406.7|2406.4|2406.8|2406.5|2407.6|2407.3|2406.7|2406.4|107
1636642710000|2021-11-11 14:58:30|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.3|2406|42
1636642720000|2021-11-11 14:58:40|2406.9|2406.6|2407|2406.7|2407.4|2407.1|2406.8|2406.5|51
1636642730000|2021-11-11 14:58:50|2406.9|2406.6|2407.1|2406.8|2407.7|2407.4|2406.8|2406.5|48
1636642740000|2021-11-11 14:59:00|2407.2|2406.9|2406.8|2406.5|2407.2|2406.9|2406.6|2406.3|86
1636642750000|2021-11-11 14:59:10|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.7|2406.4|48
1636642760000|2021-11-11 14:59:20|2406.8|2406.5|2407|2406.7|2407.6|2407.3|2406.8|2406.5|44
1636642770000|2021-11-11 14:59:30|2407.2|2406.9|2407.1|2406.8|2407.8|2407.5|2407|2406.7|66
1636642780000|2021-11-11 14:59:40|2407|2406.7|2407.8|2407.5|2407.9|2407.6|2407|2406.7|57
1636642790000|2021-11-11 14:59:50|2407.7|2407.4|2407.2|2406.9|2407.9|2407.6|2407.2|2406.9|42
1636642800000|2021-11-11 15:00:00|2407.1|2406.8|2408|2407.7|2408.3|2408|2407.1|2406.8|112
1636642810000|2021-11-11 15:00:10|2408.4|2408.1|2408.2|2407.9|2408.8|2408.5|2408|2407.7|141
1636642820000|2021-11-11 15:00:20|2408.3|2408|2408.7|2408.4|2408.9|2408.6|2408.2|2407.9|75
1636642830000|2021-11-11 15:00:30|2408.9|2408.6|2408.9|2408.6|2409.1|2408.8|2408.3|2408|111
1636642840000|2021-11-11 15:00:40|2408.8|2408.5|2409.1|2408.8|2409.4|2409.1|2408.7|2408.4|67
1636642850000|2021-11-11 15:00:50|2408.9|2408.6|2408.9|2408.6|2409.1|2408.8|2408.8|2408.5|63
1636642860000|2021-11-11 15:01:00|2408.5|2408.2|2408.5|2408.2|2409.1|2408.8|2408.5|2408.2|153
1636642870000|2021-11-11 15:01:10|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.4|2408.1|72
1636642880000|2021-11-11 15:01:20|2408.8|2408.5|2408.4|2408.1|2409.1|2408.8|2408.3|2408|76
1636642890000|2021-11-11 15:01:30|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.1|2407.8|87
1636642900000|2021-11-11 15:01:40|2408.7|2408.4|2408.4|2408.1|2408.8|2408.5|2408.4|2408.1|60
1636642910000|2021-11-11 15:01:50|2408.5|2408.2|2408.3|2408|2408.7|2408.4|2408.1|2407.8|44
1636642920000|2021-11-11 15:02:00|2408.2|2407.9|2407.7|2407.4|2408.4|2408.1|2407.7|2407.4|94
1636642930000|2021-11-11 15:02:10|2407.8|2407.5|2407.6|2407.3|2407.8|2407.5|2407.3|2407|107
1636642940000|2021-11-11 15:02:20|2407.9|2407.6|2408.3|2408|2408.8|2408.5|2407.8|2407.5|67
1636642950000|2021-11-11 15:02:30|2408.5|2408.2|2407.8|2407.5|2408.7|2408.4|2407.8|2407.5|49
1636642960000|2021-11-11 15:02:40|2407.7|2407.4|2407|2406.7|2407.9|2407.6|2406.9|2406.6|72
1636642970000|2021-11-11 15:02:50|2407.2|2406.9|2406.2|2405.9|2407.2|2406.9|2406|2405.7|75
1636642980000|2021-11-11 15:03:00|2406.1|2405.8|2405.8|2405.5|2406.2|2405.9|2405.2|2404.9|150
1636642990000|2021-11-11 15:03:10|2405.7|2405.4|2405.6|2405.3|2405.9|2405.6|2405.4|2405.1|61
1636643000000|2021-11-11 15:03:20|2405.5|2405.2|2405.3|2405|2405.9|2405.6|2405.2|2404.9|61
1636643010000|2021-11-11 15:03:30|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.3|2405|66
1636643020000|2021-11-11 15:03:40|2405.6|2405.3|2406|2405.7|2406.3|2406|2405.6|2405.3|82
1636643030000|2021-11-11 15:03:50|2406.1|2405.8|2406.3|2406|2406.4|2406.1|2405.9|2405.6|22
1636643040000|2021-11-11 15:04:00|2406.2|2405.9|2406.9|2406.6|2406.9|2406.6|2406|2405.7|57
1636643050000|2021-11-11 15:04:10|2407|2406.7|2405.9|2405.6|2407.4|2407.1|2405.9|2405.6|80
1636643060000|2021-11-11 15:04:20|2405.8|2405.5|2406.3|2406|2406.5|2406.2|2405.6|2405.3|41
1636643070000|2021-11-11 15:04:30|2406.2|2405.9|2407.3|2407|2407.6|2407.3|2406.2|2405.9|79
1636643080000|2021-11-11 15:04:40|2407.4|2407.1|2407.4|2407.1|2407.6|2407.3|2407.2|2406.9|24
1636643090000|2021-11-11 15:04:50|2407.6|2407.3|2408.3|2408|2408.3|2408|2407.6|2407.3|43
1636643100000|2021-11-11 15:05:00|2408.4|2408.1|2409|2408.7|2409.1|2408.8|2408.4|2408.1|89
1636643110000|2021-11-11 15:05:10|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2408.7|2408.4|58
1636643120000|2021-11-11 15:05:20|2409.2|2408.9|2409.6|2409.3|2409.6|2409.3|2408.8|2408.5|106
1636643130000|2021-11-11 15:05:30|2409.5|2409.2|2409.6|2409.3|2409.8|2409.5|2409.4|2409.1|67
1636643140000|2021-11-11 15:05:40|2409.7|2409.4|2410.2|2409.9|2410.3|2410|2409.6|2409.3|56
1636643150000|2021-11-11 15:05:50|2410.3|2410|2410|2409.7|2410.3|2410|2410|2409.7|45
1636643160000|2021-11-11 15:06:00|2410.2|2409.9|2409.9|2409.6|2410.2|2409.9|2409.5|2409.2|88
1636643170000|2021-11-11 15:06:10|2410|2409.7|2408.6|2408.3|2410|2409.7|2408.6|2408.3|27
1636643180000|2021-11-11 15:06:20|2408.7|2408.4|2408.1|2407.8|2408.7|2408.4|2407.9|2407.6|58
1636643190000|2021-11-11 15:06:30|2408.2|2407.9|2408.3|2408|2408.3|2408|2407.4|2407.1|48
1636643200000|2021-11-11 15:06:40|2408.1|2407.8|2408.9|2408.6|2409|2408.7|2408.1|2407.8|46
1636643210000|2021-11-11 15:06:50|2409.1|2408.8|2409.2|2408.9|2409.4|2409.1|2409|2408.7|62
1636643220000|2021-11-11 15:07:00|2409.4|2409.1|2409.8|2409.5|2409.8|2409.5|2409.4|2409.1|129
1636643230000|2021-11-11 15:07:10|2410|2409.7|2409.7|2409.4|2410.1|2409.8|2409.6|2409.3|97
1636643240000|2021-11-11 15:07:20|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.1|2408.8|35
1636643250000|2021-11-11 15:07:30|2409.7|2409.4|2409.9|2409.6|2410.2|2409.9|2409.5|2409.2|127
1636643260000|2021-11-11 15:07:40|2410|2409.7|2410.5|2410.2|2410.5|2410.2|2409.9|2409.6|87
1636643270000|2021-11-11 15:07:50|2410.4|2410.1|2410.5|2410.2|2410.6|2410.3|2410.3|2410|148
1636643280000|2021-11-11 15:08:00|2410.6|2410.3|2410.9|2410.6|2410.9|2410.6|2410.3|2410|109
1636643290000|2021-11-11 15:08:10|2411|2410.7|2410.3|2410|2411|2410.7|2410.2|2409.9|72
1636643300000|2021-11-11 15:08:20|2410.5|2410.2|2409.2|2408.9|2410.5|2410.2|2409|2408.7|77
1636643310000|2021-11-11 15:08:30|2409.1|2408.8|2409.6|2409.3|2409.9|2409.6|2409.1|2408.8|55
1636643320000|2021-11-11 15:08:40|2409.5|2409.2|2407.5|2407.2|2409.7|2409.4|2407.5|2407.2|134
1636643330000|2021-11-11 15:08:50|2407.6|2407.3|2407.4|2407.1|2408|2407.7|2407.3|2407|60
1636643340000|2021-11-11 15:09:00|2407.2|2406.9|2407.8|2407.5|2407.8|2407.5|2407|2406.7|76
1636643350000|2021-11-11 15:09:10|2407.7|2407.4|2408.5|2408.2|2409|2408.7|2407.7|2407.4|69
1636643360000|2021-11-11 15:09:20|2408.6|2408.3|2408.1|2407.8|2408.7|2408.4|2407.9|2407.6|35
1636643370000|2021-11-11 15:09:30|2408.2|2407.9|2407.5|2407.2|2408.2|2407.9|2407.4|2407.1|55
1636643380000|2021-11-11 15:09:40|2407.6|2407.3|2408.8|2408.5|2408.8|2408.5|2407.5|2407.2|39
1636643390000|2021-11-11 15:09:50|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.1|2407.8|43
1636643400000|2021-11-11 15:10:00|2409.1|2408.8|2409.2|2408.9|2409.3|2409|2408.7|2408.4|76
1636643410000|2021-11-11 15:10:10|2409.1|2408.8|2409.4|2409.1|2409.5|2409.2|2408.7|2408.4|157
1636643420000|2021-11-11 15:10:20|2409.3|2409|2409.6|2409.3|2409.6|2409.3|2409|2408.7|28
1636643430000|2021-11-11 15:10:30|2409.9|2409.6|2409.7|2409.4|2410.5|2410.2|2409.3|2409|278
1636643440000|2021-11-11 15:10:40|2409.6|2409.3|2410.5|2410.2|2410.5|2410.2|2409.5|2409.2|57
1636643450000|2021-11-11 15:10:50|2410.4|2410.1|2410.7|2410.4|2410.8|2410.5|2410.2|2409.9|226
1636643460000|2021-11-11 15:11:00|2410.9|2410.6|2411.1|2410.8|2411.5|2411.2|2410.7|2410.4|90
1636643470000|2021-11-11 15:11:10|2411.3|2411|2411.1|2410.8|2411.5|2411.2|2411.1|2410.8|50
1636643480000|2021-11-11 15:11:20|2411.2|2410.9|2411|2410.7|2411.4|2411.1|2410.8|2410.5|54
1636643490000|2021-11-11 15:11:30|2411.1|2410.8|2410.7|2410.4|2411.1|2410.8|2410.3|2410|68
1636643500000|2021-11-11 15:11:40|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|37
1636643510000|2021-11-11 15:11:50|2411|2410.7|2410.6|2410.3|2411|2410.7|2410.4|2410.1|55
1636643520000|2021-11-11 15:12:00|2410.7|2410.4|2411.3|2411|2411.7|2411.4|2410.5|2410.2|83
1636643530000|2021-11-11 15:12:10|2411.4|2411.1|2411.7|2411.4|2412|2411.7|2411.3|2411|86
1636643540000|2021-11-11 15:12:20|2411.8|2411.5|2411.8|2411.5|2412|2411.7|2411.4|2411.1|73
1636643550000|2021-11-11 15:12:30|2411.7|2411.4|2411.9|2411.6|2412.2|2411.9|2411.6|2411.3|33
1636643560000|2021-11-11 15:12:40|2412|2411.7|2411.7|2411.4|2412|2411.7|2411.5|2411.2|50
1636643570000|2021-11-11 15:12:50|2411.8|2411.5|2411.8|2411.5|2412|2411.7|2411.4|2411.1|58
1636643580000|2021-11-11 15:13:00|2411.6|2411.3|2412.2|2411.9|2412.3|2412|2411.6|2411.3|59
1636643590000|2021-11-11 15:13:10|2412.3|2412|2410.9|2410.6|2412.3|2412|2410.9|2410.6|73
1636643600000|2021-11-11 15:13:20|2410.8|2410.5|2410.9|2410.6|2411.1|2410.8|2410.6|2410.3|71
1636643610000|2021-11-11 15:13:30|2410.8|2410.5|2411.9|2411.6|2412|2411.7|2410.8|2410.5|42
1636643620000|2021-11-11 15:13:40|2412|2411.7|2412|2411.7|2412.2|2411.9|2411.9|2411.6|49
1636643630000|2021-11-11 15:13:50|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.6|2411.3|38
1636643640000|2021-11-11 15:14:00|2411.5|2411.2|2411.6|2411.3|2411.9|2411.6|2411.4|2411.1|61
1636643650000|2021-11-11 15:14:10|2411.7|2411.4|2411.2|2410.9|2412.1|2411.8|2411|2410.7|41
1636643660000|2021-11-11 15:14:20|2411.1|2410.8|2410.2|2409.9|2411.3|2411|2410.1|2409.8|103
1636643670000|2021-11-11 15:14:30|2410.3|2410|2410.5|2410.2|2410.5|2410.2|2410.1|2409.8|42
1636643680000|2021-11-11 15:14:40|2410.7|2410.4|2410.9|2410.6|2410.9|2410.6|2410.6|2410.3|78
1636643690000|2021-11-11 15:14:50|2410.8|2410.5|2411.2|2410.9|2411.2|2410.9|2410.7|2410.4|85
1636643700000|2021-11-11 15:15:00|2411.4|2411.1|2410.4|2410.1|2411.4|2411.1|2410.4|2410.1|33
1636643710000|2021-11-11 15:15:10|2410.3|2410|2410.5|2410.2|2410.9|2410.6|2410.3|2410|54
1636643720000|2021-11-11 15:15:20|2410.7|2410.4|2411.4|2411.1|2411.4|2411.1|2410.5|2410.2|43
1636643730000|2021-11-11 15:15:30|2411.2|2410.9|2411.2|2410.9|2411.4|2411.1|2410.8|2410.5|18
1636643740000|2021-11-11 15:15:40|2411.1|2410.8|2411.7|2411.4|2411.7|2411.4|2410.8|2410.5|25
1636643750000|2021-11-11 15:15:50|2411.9|2411.6|2412|2411.7|2412.4|2412.1|2411.9|2411.6|99
1636643760000|2021-11-11 15:16:00|2411.9|2411.6|2411.6|2411.3|2412.3|2412|2411.4|2411.1|54
1636643770000|2021-11-11 15:16:10|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2410.8|2410.5|67
1636643780000|2021-11-11 15:16:20|2411.8|2411.5|2410.7|2410.4|2411.8|2411.5|2410.6|2410.3|31
1636643790000|2021-11-11 15:16:30|2410.6|2410.3|2410.2|2409.9|2410.7|2410.4|2410.2|2409.9|50
1636643800000|2021-11-11 15:16:40|2410.3|2410|2409.3|2409|2410.3|2410|2409.1|2408.8|86
1636643810000|2021-11-11 15:16:50|2409.2|2408.9|2408.7|2408.4|2409.7|2409.4|2408.7|2408.4|63
1636643820000|2021-11-11 15:17:00|2408.6|2408.3|2408.1|2407.8|2408.6|2408.3|2407.5|2407.2|148
1636643830000|2021-11-11 15:17:10|2408|2407.7|2407.9|2407.6|2408.1|2407.8|2407.5|2407.2|59
1636643840000|2021-11-11 15:17:20|2407.7|2407.4|2407.8|2407.5|2408.7|2408.4|2407.7|2407.4|84
1636643850000|2021-11-11 15:17:30|2407.7|2407.4|2407.6|2407.3|2408|2407.7|2407.4|2407.1|83
1636643860000|2021-11-11 15:17:40|2407.7|2407.4|2408.1|2407.8|2408.6|2408.3|2407.7|2407.4|46
1636643870000|2021-11-11 15:17:50|2408|2407.7|2408.1|2407.8|2408.9|2408.6|2408|2407.7|35
1636643880000|2021-11-11 15:18:00|2408.2|2407.9|2409.3|2409|2409.3|2409|2408.2|2407.9|76
1636643890000|2021-11-11 15:18:10|2409.5|2409.2|2410.5|2410.2|2410.6|2410.3|2409.4|2409.1|137
1636643900000|2021-11-11 15:18:20|2410.6|2410.3|2410.4|2410.1|2410.8|2410.5|2409.7|2409.4|69
1636643910000|2021-11-11 15:18:30|2410.3|2410|2410.8|2410.5|2411.1|2410.8|2410.2|2409.9|51
1636643920000|2021-11-11 15:18:40|2411|2410.7|2409.2|2408.9|2411.2|2410.9|2409.2|2408.9|65
1636643930000|2021-11-11 15:18:50|2409.4|2409.1|2409.2|2408.9|2409.5|2409.2|2408.7|2408.4|56
1636643940000|2021-11-11 15:19:00|2409.5|2409.2|2409.6|2409.3|2409.8|2409.5|2409.5|2409.2|36
1636643950000|2021-11-11 15:19:10|2409.5|2409.2|2409.3|2409|2409.6|2409.3|2409.3|2409|19
1636643960000|2021-11-11 15:19:20|2409|2408.7|2409.9|2409.6|2410.2|2409.9|2409|2408.7|14
1636643970000|2021-11-11 15:19:30|2409.8|2409.5|2410.2|2409.9|2410.2|2409.9|2409.5|2409.2|16
1636643980000|2021-11-11 15:19:40|2410.3|2410|2409.4|2409.1|2410.4|2410.1|2409.4|2409.1|54
1636643990000|2021-11-11 15:19:50|2409.5|2409.2|2409.5|2409.2|2409.9|2409.6|2409.3|2409|28
1636644000000|2021-11-11 15:20:00|2409.2|2408.9|2408.8|2408.5|2409.4|2409.1|2408.7|2408.4|61
1636644010000|2021-11-11 15:20:10|2408.7|2408.4|2409.3|2409|2409.5|2409.2|2408.7|2408.4|39
1636644020000|2021-11-11 15:20:20|2409.2|2408.9|2409.1|2408.8|2409.4|2409.1|2408.6|2408.3|58
1636644030000|2021-11-11 15:20:30|2409|2408.7|2408.8|2408.5|2409.3|2409|2408.8|2408.5|35
1636644040000|2021-11-11 15:20:40|2408.7|2408.4|2408.3|2408|2408.8|2408.5|2408.2|2407.9|22
1636644050000|2021-11-11 15:20:50|2408.1|2407.8|2408.8|2408.5|2408.9|2408.6|2408.1|2407.8|24
1636644060000|2021-11-11 15:21:00|2408.9|2408.6|2408|2407.7|2408.9|2408.6|2407.8|2407.5|121
1636644070000|2021-11-11 15:21:10|2407.9|2407.6|2408.1|2407.8|2408.2|2407.9|2407.7|2407.4|28
1636644080000|2021-11-11 15:21:20|2408.2|2407.9|2408.4|2408.1|2408.6|2408.3|2408.1|2407.8|44
1636644090000|2021-11-11 15:21:30|2408.3|2408|2407.1|2406.8|2408.4|2408.1|2407|2406.7|126
1636644100000|2021-11-11 15:21:40|2407|2406.7|2407.6|2407.3|2407.6|2407.3|2407|2406.7|139
1636644110000|2021-11-11 15:21:50|2407.7|2407.4|2407.9|2407.6|2408.3|2408|2407.7|2407.4|42
1636644120000|2021-11-11 15:22:00|2408|2407.7|2407.8|2407.5|2408.3|2408|2407.8|2407.5|57
1636644130000|2021-11-11 15:22:10|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.2|2406.9|36
1636644140000|2021-11-11 15:22:20|2408|2407.7|2407.6|2407.3|2408|2407.7|2407.5|2407.2|18
1636644150000|2021-11-11 15:22:30|2407.5|2407.2|2407.1|2406.8|2407.8|2407.5|2406.8|2406.5|40
1636644160000|2021-11-11 15:22:40|2407.2|2406.9|2407.4|2407.1|2407.6|2407.3|2407.2|2406.9|30
1636644170000|2021-11-11 15:22:50|2407.5|2407.2|2407.3|2407|2407.9|2407.6|2407.2|2406.9|25
1636644180000|2021-11-11 15:23:00|2407.2|2406.9|2406.9|2406.6|2407.6|2407.3|2406.8|2406.5|41
1636644190000|2021-11-11 15:23:10|2406.8|2406.5|2407.5|2407.2|2407.7|2407.4|2406.7|2406.4|36
1636644200000|2021-11-11 15:23:20|2407.6|2407.3|2407.1|2406.8|2407.7|2407.4|2406.7|2406.4|24
1636644210000|2021-11-11 15:23:30|2407.2|2406.9|2407.4|2407.1|2407.6|2407.3|2407.1|2406.8|66
1636644220000|2021-11-11 15:23:40|2407.5|2407.2|2407.5|2407.2|2407.9|2407.6|2407.4|2407.1|32
1636644230000|2021-11-11 15:23:50|2407.6|2407.3|2407|2406.7|2407.6|2407.3|2406.9|2406.6|15
1636644240000|2021-11-11 15:24:00|2406.8|2406.5|2408.2|2407.9|2408.2|2407.9|2406.8|2406.5|66
1636644250000|2021-11-11 15:24:10|2408.1|2407.8|2409.1|2408.8|2409.2|2408.9|2408.1|2407.8|61
1636644260000|2021-11-11 15:24:20|2409.2|2408.9|2409.6|2409.3|2409.7|2409.4|2409.2|2408.9|99
1636644270000|2021-11-11 15:24:30|2409.7|2409.4|2409.5|2409.2|2409.9|2409.6|2409.3|2409|102
1636644280000|2021-11-11 15:24:40|2409.6|2409.3|2409.8|2409.5|2410.1|2409.8|2409.6|2409.3|51
1636644290000|2021-11-11 15:24:50|2409.7|2409.4|2409.8|2409.5|2410|2409.7|2409.7|2409.4|46
1636644300000|2021-11-11 15:25:00|2410|2409.7|2409.8|2409.5|2410.2|2409.9|2409.6|2409.3|48
1636644310000|2021-11-11 15:25:10|2409.7|2409.4|2407.6|2407.3|2409.7|2409.4|2407.6|2407.3|100
1636644320000|2021-11-11 15:25:20|2407.7|2407.4|2407.3|2407|2407.8|2407.5|2407.2|2406.9|92
1636644330000|2021-11-11 15:25:30|2407.4|2407.1|2407.8|2407.5|2408.2|2407.9|2407.2|2406.9|70
1636644340000|2021-11-11 15:25:40|2407.9|2407.6|2407.7|2407.4|2408.3|2408|2407.7|2407.4|38
1636644350000|2021-11-11 15:25:50|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.5|2407.2|35
1636644360000|2021-11-11 15:26:00|2408.2|2407.9|2408|2407.7|2408.3|2408|2407.7|2407.4|59
1636644370000|2021-11-11 15:26:10|2407.9|2407.6|2407.7|2407.4|2408|2407.7|2407.2|2406.9|27
1636644380000|2021-11-11 15:26:20|2407.6|2407.3|2407.4|2407.1|2407.8|2407.5|2407.2|2406.9|26
1636644390000|2021-11-11 15:26:30|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.1|2406.8|39
1636644400000|2021-11-11 15:26:40|2407.8|2407.5|2408.2|2407.9|2408.5|2408.2|2407.7|2407.4|34
1636644410000|2021-11-11 15:26:50|2408.3|2408|2407.9|2407.6|2408.3|2408|2407.8|2407.5|23
1636644420000|2021-11-11 15:27:00|2407.8|2407.5|2406.9|2406.6|2407.8|2407.5|2406.7|2406.4|43
1636644430000|2021-11-11 15:27:10|2407|2406.7|2406|2405.7|2407.1|2406.8|2406|2405.7|75
1636644440000|2021-11-11 15:27:20|2406.1|2405.8|2405.5|2405.2|2406.1|2405.8|2405.2|2404.9|112
1636644450000|2021-11-11 15:27:30|2405.6|2405.3|2405.9|2405.6|2406.2|2405.9|2405.4|2405.1|61
1636644460000|2021-11-11 15:27:40|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2405.7|2405.4|34
1636644470000|2021-11-11 15:27:50|2406|2405.7|2405.5|2405.2|2406|2405.7|2405.3|2405|65
1636644480000|2021-11-11 15:28:00|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405|2404.7|41
1636644490000|2021-11-11 15:28:10|2405.2|2404.9|2404.9|2404.6|2405.5|2405.2|2404.4|2404.1|175
1636644500000|2021-11-11 15:28:20|2404.8|2404.5|2405|2404.7|2405.3|2405|2404.5|2404.2|63
1636644510000|2021-11-11 15:28:30|2404.9|2404.6|2404.4|2404.1|2405|2404.7|2404.3|2404|107
1636644520000|2021-11-11 15:28:40|2404.6|2404.3|2404.2|2403.9|2404.7|2404.4|2404.2|2403.9|56
1636644530000|2021-11-11 15:28:50|2404.1|2403.8|2404.8|2404.5|2404.8|2404.5|2404|2403.7|56
1636644540000|2021-11-11 15:29:00|2404.7|2404.4|2404.9|2404.6|2405.3|2405|2404.5|2404.2|83
1636644550000|2021-11-11 15:29:10|2404.8|2404.5|2405|2404.7|2405.1|2404.8|2404.7|2404.4|48
1636644560000|2021-11-11 15:29:20|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.5|2404.2|36
1636644570000|2021-11-11 15:29:30|2404.6|2404.3|2405.2|2404.9|2405.2|2404.9|2404.6|2404.3|24
1636644580000|2021-11-11 15:29:40|2405.3|2405|2405.5|2405.2|2405.9|2405.6|2405.3|2405|66
1636644590000|2021-11-11 15:29:50|2405.4|2405.1|2405.1|2404.8|2405.5|2405.2|2404.7|2404.4|55
1636644600000|2021-11-11 15:30:00|2404.9|2404.6|2406.1|2405.8|2406.3|2406|2404.6|2404.3|105
1636644610000|2021-11-11 15:30:10|2406.3|2406|2405.7|2405.4|2406.5|2406.2|2405.7|2405.4|91
1636644620000|2021-11-11 15:30:20|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.2|2404.9|56
1636644630000|2021-11-11 15:30:30|2405.9|2405.6|2406.6|2406.3|2406.6|2406.3|2405.9|2405.6|45
1636644640000|2021-11-11 15:30:40|2406.8|2406.5|2406.8|2406.5|2407.1|2406.8|2406.7|2406.4|52
1636644650000|2021-11-11 15:30:50|2406.9|2406.6|2406.2|2405.9|2407.2|2406.9|2406|2405.7|130
1636644660000|2021-11-11 15:31:00|2406.1|2405.8|2406.4|2406.1|2406.8|2406.5|2406.1|2405.8|85
1636644670000|2021-11-11 15:31:10|2406.3|2406|2406.4|2406.1|2406.7|2406.4|2406.3|2406|42
1636644680000|2021-11-11 15:31:20|2406.3|2406|2406.6|2406.3|2406.7|2406.4|2406.2|2405.9|27
1636644690000|2021-11-11 15:31:30|2406.7|2406.4|2406.3|2406|2406.7|2406.4|2406.1|2405.8|31
1636644700000|2021-11-11 15:31:40|2406.1|2405.8|2405.5|2405.2|2406.3|2406|2405.5|2405.2|41
1636644710000|2021-11-11 15:31:50|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2404.8|2404.5|65
1636644720000|2021-11-11 15:32:00|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2404.7|2404.4|50
1636644730000|2021-11-11 15:32:10|2405|2404.7|2404.8|2404.5|2405.2|2404.9|2404.7|2404.4|38
1636644740000|2021-11-11 15:32:20|2404.3|2404|2404.3|2404|2404.5|2404.2|2404|2403.7|74
1636644750000|2021-11-11 15:32:30|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.2|2403.9|16
1636644760000|2021-11-11 15:32:40|2404.3|2404|2404.1|2403.8|2404.4|2404.1|2404.1|2403.8|26
1636644770000|2021-11-11 15:32:50|2404.2|2403.9|2404.1|2403.8|2404.3|2404|2403.8|2403.5|61
1636644780000|2021-11-11 15:33:00|2404|2403.7|2403.4|2403.1|2404.2|2403.9|2403.4|2403.1|75
1636644790000|2021-11-11 15:33:10|2403.3|2403|2403|2402.7|2403.5|2403.2|2403|2402.7|74
1636644800000|2021-11-11 15:33:20|2403.1|2402.8|2403.5|2403.2|2403.6|2403.3|2402.9|2402.6|117
1636644810000|2021-11-11 15:33:30|2403.4|2403.1|2403.1|2402.8|2403.4|2403.1|2402.7|2402.4|162
1636644820000|2021-11-11 15:33:40|2403|2402.7|2402.9|2402.6|2403.1|2402.8|2402.6|2402.3|69
1636644830000|2021-11-11 15:33:50|2403|2402.7|2403.2|2402.9|2403.4|2403.1|2402.5|2402.2|50
1636644840000|2021-11-11 15:34:00|2403.3|2403|2403|2402.7|2403.4|2403.1|2403|2402.7|29
1636644850000|2021-11-11 15:34:10|2403.1|2402.8|2403.5|2403.2|2403.7|2403.4|2403.1|2402.8|39
1636644860000|2021-11-11 15:34:20|2403.4|2403.1|2403|2402.7|2403.6|2403.3|2403|2402.7|45
1636644870000|2021-11-11 15:34:30|2402.9|2402.6|2403.4|2403.1|2403.6|2403.3|2402.9|2402.6|59
1636644880000|2021-11-11 15:34:40|2403.3|2403|2403.4|2403.1|2403.7|2403.4|2403.2|2402.9|25
1636644890000|2021-11-11 15:34:50|2403.3|2403|2403.2|2402.9|2403.4|2403.1|2402.8|2402.5|16
1636644900000|2021-11-11 15:35:00|2403.1|2402.8|2403.3|2403|2403.5|2403.2|2403.1|2402.8|26
1636644910000|2021-11-11 15:35:10|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2402.8|2402.5|55
1636644920000|2021-11-11 15:35:20|2403.4|2403.1|2403.6|2403.3|2403.9|2403.6|2403.3|2403|82
1636644930000|2021-11-11 15:35:30|2403.7|2403.4|2404.5|2404.2|2404.5|2404.2|2403.5|2403.2|102
1636644940000|2021-11-11 15:35:40|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.3|2404|34
1636644950000|2021-11-11 15:35:50|2404.5|2404.2|2405.1|2404.8|2405.1|2404.8|2404.5|2404.2|168
1636644960000|2021-11-11 15:36:00|2405.2|2404.9|2406.4|2406.1|2406.4|2406.1|2405|2404.7|88
1636644970000|2021-11-11 15:36:10|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.3|2406|69
1636644980000|2021-11-11 15:36:20|2406.6|2406.3|2407|2406.7|2407|2406.7|2406.6|2406.3|49
1636644990000|2021-11-11 15:36:30|2407.2|2406.9|2407.4|2407.1|2407.6|2407.3|2407.2|2406.9|69
1636645000000|2021-11-11 15:36:40|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|14
1636645010000|2021-11-11 15:36:50|2407.6|2407.3|2406.9|2406.6|2407.8|2407.5|2406.8|2406.5|53
1636645020000|2021-11-11 15:37:00|2406.8|2406.5|2407.8|2407.5|2407.8|2407.5|2406.8|2406.5|41
1636645030000|2021-11-11 15:37:10|2407.7|2407.4|2407.8|2407.5|2407.9|2407.6|2407.6|2407.3|27
1636645040000|2021-11-11 15:37:20|2407.7|2407.4|2408.3|2408|2408.6|2408.3|2407.6|2407.3|45
1636645050000|2021-11-11 15:37:30|2408.4|2408.1|2409|2408.7|2409|2408.7|2408.4|2408.1|42
1636645060000|2021-11-11 15:37:40|2408.9|2408.6|2408.4|2408.1|2409.1|2408.8|2408.4|2408.1|75
1636645070000|2021-11-11 15:37:50|2408.5|2408.2|2408.7|2408.4|2408.7|2408.4|2408.4|2408.1|34
1636645080000|2021-11-11 15:38:00|2408.6|2408.3|2408.8|2408.5|2408.9|2408.6|2408.3|2408|64
1636645090000|2021-11-11 15:38:10|2408.9|2408.6|2409.5|2409.2|2409.6|2409.3|2408.9|2408.6|109
1636645100000|2021-11-11 15:38:20|2409.6|2409.3|2409.9|2409.6|2409.9|2409.6|2409.6|2409.3|47
1636645110000|2021-11-11 15:38:30|2409.8|2409.5|2409.9|2409.6|2410|2409.7|2409.7|2409.4|35
1636645120000|2021-11-11 15:38:40|2409.8|2409.5|2410.1|2409.8|2410.1|2409.8|2409.8|2409.5|54
1636645130000|2021-11-11 15:38:50|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410|2409.7|34
1636645140000|2021-11-11 15:39:00|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.1|2409.8|92
1636645150000|2021-11-11 15:39:10|2410.5|2410.2|2410.3|2410|2410.6|2410.3|2410.1|2409.8|60
1636645160000|2021-11-11 15:39:20|2410.4|2410.1|2410.7|2410.4|2410.7|2410.4|2410.4|2410.1|17
1636645170000|2021-11-11 15:39:30|2410.8|2410.5|2410.9|2410.6|2411.2|2410.9|2410.7|2410.4|61
1636645180000|2021-11-11 15:39:40|2410.8|2410.5|2410.8|2410.5|2411|2410.7|2410.7|2410.4|32
1636645190000|2021-11-11 15:39:50|2410.7|2410.4|2410.1|2409.8|2410.7|2410.4|2409.5|2409.2|109
1636645200000|2021-11-11 15:40:00|2409.8|2409.5|2410.8|2410.5|2410.8|2410.5|2409.8|2409.5|36
1636645210000|2021-11-11 15:40:10|2410.7|2410.4|2410.1|2409.8|2410.8|2410.5|2409.9|2409.6|37
1636645220000|2021-11-11 15:40:20|2410|2409.7|2410.1|2409.8|2410.3|2410|2409.8|2409.5|42
1636645230000|2021-11-11 15:40:30|2410|2409.7|2410.2|2409.9|2410.2|2409.9|2409.6|2409.3|55
1636645240000|2021-11-11 15:40:40|2410.3|2410|2410.1|2409.8|2410.3|2410|2409.8|2409.5|36
1636645250000|2021-11-11 15:40:50|2410|2409.7|2410.1|2409.8|2410.4|2410.1|2409.9|2409.6|34
1636645260000|2021-11-11 15:41:00|2410.2|2409.9|2410.3|2410|2410.5|2410.2|2410.1|2409.8|22
1636645270000|2021-11-11 15:41:10|2410.2|2409.9|2410.2|2409.9|2410.4|2410.1|2409.9|2409.6|34
1636645280000|2021-11-11 15:41:20|2410.1|2409.8|2410.3|2410|2410.4|2410.1|2409.9|2409.6|55
1636645290000|2021-11-11 15:41:30|2410.4|2410.1|2409.4|2409.1|2410.4|2410.1|2409.3|2409|59
1636645300000|2021-11-11 15:41:40|2409.3|2409|2409|2408.7|2409.5|2409.2|2408.9|2408.6|87
1636645310000|2021-11-11 15:41:50|2409.1|2408.8|2408.6|2408.3|2409.3|2409|2408.6|2408.3|34
1636645320000|2021-11-11 15:42:00|2408.5|2408.2|2408.6|2408.3|2408.9|2408.6|2408.5|2408.2|38
1636645330000|2021-11-11 15:42:10|2408.5|2408.2|2408.7|2408.4|2408.7|2408.4|2408.2|2407.9|65
1636645340000|2021-11-11 15:42:20|2408.6|2408.3|2408.7|2408.4|2408.9|2408.6|2408.4|2408.1|29
1636645350000|2021-11-11 15:42:30|2408.8|2408.5|2409.2|2408.9|2409.3|2409|2408.7|2408.4|51
1636645360000|2021-11-11 15:42:40|2409.3|2409|2408.4|2408.1|2409.5|2409.2|2408.4|2408.1|34
1636645370000|2021-11-11 15:42:50|2408.5|2408.2|2408.2|2407.9|2408.6|2408.3|2408.2|2407.9|24
1636645380000|2021-11-11 15:43:00|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408|2407.7|49
1636645390000|2021-11-11 15:43:10|2408.1|2407.8|2407.9|2407.6|2408.7|2408.4|2407.9|2407.6|97
1636645400000|2021-11-11 15:43:20|2407.8|2407.5|2407.8|2407.5|2408.1|2407.8|2407.7|2407.4|44
1636645410000|2021-11-11 15:43:30|2407.7|2407.4|2406.6|2406.3|2407.7|2407.4|2406.6|2406.3|143
1636645420000|2021-11-11 15:43:40|2406.5|2406.2|2407|2406.7|2407.1|2406.8|2406.2|2405.9|212
1636645430000|2021-11-11 15:43:50|2407.1|2406.8|2406.9|2406.6|2407.8|2407.5|2406.9|2406.6|61
1636645440000|2021-11-11 15:44:00|2407|2406.7|2407.6|2407.3|2407.6|2407.3|2406.8|2406.5|35
1636645450000|2021-11-11 15:44:10|2407.7|2407.4|2407.3|2407|2407.8|2407.5|2407.3|2407|55
1636645460000|2021-11-11 15:44:20|2407.2|2406.9|2407|2406.7|2407.4|2407.1|2407|2406.7|17
1636645470000|2021-11-11 15:44:30|2407.1|2406.8|2407.4|2407.1|2407.5|2407.2|2406.8|2406.5|14
1636645480000|2021-11-11 15:44:40|2407.3|2407|2408.3|2408|2408.3|2408|2407.3|2407|48
1636645490000|2021-11-11 15:44:50|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2407.6|2407.3|38
1636645500000|2021-11-11 15:45:00|2408|2407.7|2409.2|2408.9|2409.3|2409|2408|2407.7|72
1636645510000|2021-11-11 15:45:10|2409.1|2408.8|2409.8|2409.5|2410|2409.7|2409|2408.7|84
1636645520000|2021-11-11 15:45:20|2409.9|2409.6|2410.1|2409.8|2410.1|2409.8|2409.9|2409.6|37
1636645530000|2021-11-11 15:45:30|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2409.9|2409.6|43
1636645540000|2021-11-11 15:45:40|2410.2|2409.9|2410.4|2410.1|2410.4|2410.1|2410|2409.7|36
1636645550000|2021-11-11 15:45:50|2410.5|2410.2|2410.3|2410|2410.9|2410.6|2410.2|2409.9|60
1636645560000|2021-11-11 15:46:00|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2409.8|2409.5|31
1636645570000|2021-11-11 15:46:10|2410.1|2409.8|2410.3|2410|2410.4|2410.1|2409.8|2409.5|20
1636645580000|2021-11-11 15:46:20|2410.2|2409.9|2409.6|2409.3|2410.3|2410|2409.6|2409.3|27
1636645590000|2021-11-11 15:46:30|2409.5|2409.2|2409.1|2408.8|2409.5|2409.2|2409|2408.7|50
1636645600000|2021-11-11 15:46:40|2409|2408.7|2408.7|2408.4|2409.1|2408.8|2408.5|2408.2|32
1636645610000|2021-11-11 15:46:50|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.4|2408.1|12
1636645620000|2021-11-11 15:47:00|2408.9|2408.6|2409.5|2409.2|2409.8|2409.5|2408.9|2408.6|38
1636645630000|2021-11-11 15:47:10|2409.4|2409.1|2408.4|2408.1|2409.5|2409.2|2408.4|2408.1|19
1636645640000|2021-11-11 15:47:20|2408.5|2408.2|2408.8|2408.5|2409.2|2408.9|2408.3|2408|97
1636645650000|2021-11-11 15:47:30|2408.9|2408.6|2408.7|2408.4|2409.1|2408.8|2408.5|2408.2|19
1636645660000|2021-11-11 15:47:40|2408.6|2408.3|2408.2|2407.9|2408.6|2408.3|2407.9|2407.6|20
1636645670000|2021-11-11 15:47:50|2408.1|2407.8|2408.3|2408|2408.3|2408|2408|2407.7|25
1636645680000|2021-11-11 15:48:00|2408.2|2407.9|2408.7|2408.4|2408.8|2408.5|2408|2407.7|41
1636645690000|2021-11-11 15:48:10|2408.8|2408.5|2408.6|2408.3|2408.9|2408.6|2408.6|2408.3|24
1636645700000|2021-11-11 15:48:20|2408.7|2408.4|2408.9|2408.6|2409|2408.7|2408.4|2408.1|11
1636645710000|2021-11-11 15:48:30|2409|2408.7|2409|2408.7|2409.2|2408.9|2408.7|2408.4|11
1636645720000|2021-11-11 15:48:40|2408.9|2408.6|2409.4|2409.1|2409.5|2409.2|2408.9|2408.6|23
1636645730000|2021-11-11 15:48:50|2409.7|2409.4|2409.9|2409.6|2410|2409.7|2409.7|2409.4|14
1636645740000|2021-11-11 15:49:00|2410|2409.7|2410.1|2409.8|2410.2|2409.9|2409.9|2409.6|32
1636645750000|2021-11-11 15:49:10|2410.2|2409.9|2410.1|2409.8|2410.3|2410|2410.1|2409.8|17
1636645760000|2021-11-11 15:49:20|2410|2409.7|2409.8|2409.5|2410.5|2410.2|2409.8|2409.5|41
1636645770000|2021-11-11 15:49:30|2409.7|2409.4|2410.2|2409.9|2410.2|2409.9|2409.7|2409.4|12
1636645780000|2021-11-11 15:49:40|2410.3|2410|2410.4|2410.1|2410.6|2410.3|2410.3|2410|41
1636645790000|2021-11-11 15:49:50|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.1|2409.8|36
1636645800000|2021-11-11 15:50:00|2410.3|2410|2410.2|2409.9|2410.6|2410.3|2410.2|2409.9|32
1636645810000|2021-11-11 15:50:10|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.1|2409.8|12
1636645820000|2021-11-11 15:50:20|2410.2|2409.9|2410.6|2410.3|2410.7|2410.4|2410.1|2409.8|22
1636645830000|2021-11-11 15:50:30|2410.7|2410.4|2410.1|2409.8|2410.8|2410.5|2410|2409.7|42
1636645840000|2021-11-11 15:50:40|2410|2409.7|2410.2|2409.9|2410.2|2409.9|2409.8|2409.5|17
1636645850000|2021-11-11 15:50:50|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.3|2410|5
1636645860000|2021-11-11 15:51:00|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.4|2410.1|26
1636645870000|2021-11-11 15:51:10|2410.5|2410.2|2410.2|2409.9|2410.5|2410.2|2410|2409.7|21
1636645880000|2021-11-11 15:51:20|2410.3|2410|2410.5|2410.2|2410.7|2410.4|2410.1|2409.8|13
1636645890000|2021-11-11 15:51:30|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.4|2410.1|7
1636645900000|2021-11-11 15:51:40|2410.5|2410.2|2410.5|2410.2|2410.7|2410.4|2410.4|2410.1|13
1636645910000|2021-11-11 15:51:50|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.1|2409.8|15
1636645920000|2021-11-11 15:52:00|2410.5|2410.2|2410.5|2410.2|2410.7|2410.4|2410.4|2410.1|8
1636645930000|2021-11-11 15:52:10|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|26
1636645940000|2021-11-11 15:52:20|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|29
1636645950000|2021-11-11 15:52:30|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.3|2410|64
1636645960000|2021-11-11 15:52:40|2410.9|2410.6|2410.7|2410.4|2411.2|2410.9|2410.5|2410.2|108
1636645970000|2021-11-11 15:52:50|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.4|2410.1|39
1636645980000|2021-11-11 15:53:00|2410.8|2410.5|2411|2410.7|2411.2|2410.9|2410.7|2410.4|28
1636645990000|2021-11-11 15:53:10|2411.1|2410.8|2411.4|2411.1|2411.4|2411.1|2411.1|2410.8|56
1636646000000|2021-11-11 15:53:20|2411.5|2411.2|2411.3|2411|2411.5|2411.2|2411.2|2410.9|57
1636646010000|2021-11-11 15:53:30|2411.4|2411.1|2411.5|2411.2|2411.9|2411.6|2411.4|2411.1|72
1636646020000|2021-11-11 15:53:40|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|5
1636646030000|2021-11-11 15:53:50|2411.5|2411.2|2411.7|2411.4|2411.8|2411.5|2411.5|2411.2|47
1636646040000|2021-11-11 15:54:00|2411.6|2411.3|2411.8|2411.5|2411.9|2411.6|2411.5|2411.2|26
1636646050000|2021-11-11 15:54:10|2411.7|2411.4|2411.5|2411.2|2411.8|2411.5|2411.2|2410.9|41
1636646060000|2021-11-11 15:54:20|2411.6|2411.3|2411.7|2411.4|2412|2411.7|2411.6|2411.3|23
1636646070000|2021-11-11 15:54:30|2411.6|2411.3|2411.5|2411.2|2411.8|2411.5|2411.3|2411|31
1636646080000|2021-11-11 15:54:40|2411.4|2411.1|2411.9|2411.6|2411.9|2411.6|2411.3|2411|34
1636646090000|2021-11-11 15:54:50|2411.8|2411.5|2411.4|2411.1|2411.9|2411.6|2411.4|2411.1|24
1636646100000|2021-11-11 15:55:00|2411.3|2411|2411.8|2411.5|2411.8|2411.5|2411.3|2411|21
1636646110000|2021-11-11 15:55:10|2411.9|2411.6|2412.2|2411.9|2412.2|2411.9|2411.9|2411.6|22
1636646120000|2021-11-11 15:55:20|2412|2411.7|2412|2411.7|2412.1|2411.8|2411.6|2411.3|18
1636646130000|2021-11-11 15:55:30|2412.1|2411.8|2411.7|2411.4|2412.2|2411.9|2411.7|2411.4|7
1636646140000|2021-11-11 15:55:40|2411.8|2411.5|2411.8|2411.5|2412|2411.7|2411.7|2411.4|14
1636646150000|2021-11-11 15:55:50|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.8|2411.5|10
1636646160000|2021-11-11 15:56:00|2412|2411.7|2411.1|2410.8|2412|2411.7|2411|2410.7|75
1636646170000|2021-11-11 15:56:10|2411|2410.7|2411.2|2410.9|2411.4|2411.1|2410.7|2410.4|58
1636646180000|2021-11-11 15:56:20|2411.1|2410.8|2410.6|2410.3|2411.1|2410.8|2410.6|2410.3|19
1636646190000|2021-11-11 15:56:30|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.3|2410|21
1636646200000|2021-11-11 15:56:40|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.3|2410|12
1636646210000|2021-11-11 15:56:50|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.1|2409.8|11
1636646220000|2021-11-11 15:57:00|2410.2|2409.9|2409.8|2409.5|2410.3|2410|2409.8|2409.5|28
1636646230000|2021-11-11 15:57:10|2409.7|2409.4|2409.8|2409.5|2409.9|2409.6|2409.4|2409.1|40
1636646240000|2021-11-11 15:57:20|2409.7|2409.4|2410|2409.7|2410.2|2409.9|2409.7|2409.4|23
1636646250000|2021-11-11 15:57:30|2409.9|2409.6|2410.2|2409.9|2410.2|2409.9|2409.8|2409.5|20
1636646260000|2021-11-11 15:57:40|2410.1|2409.8|2410.6|2410.3|2410.9|2410.6|2410.1|2409.8|36
1636646270000|2021-11-11 15:57:50|2410.5|2410.2|2410.2|2409.9|2410.6|2410.3|2409.7|2409.4|55
1636646280000|2021-11-11 15:58:00|2410.3|2410|2410.3|2410|2410.5|2410.2|2410.1|2409.8|16
1636646290000|2021-11-11 15:58:10|2410.1|2409.8|2410.6|2410.3|2410.8|2410.5|2410.1|2409.8|13
1636646300000|2021-11-11 15:58:20|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|12
1636646310000|2021-11-11 15:58:30|2410.6|2410.3|2410.4|2410.1|2410.7|2410.4|2410.3|2410|21
1636646320000|2021-11-11 15:58:40|2410.3|2410|2409.8|2409.5|2410.4|2410.1|2409.8|2409.5|42
1636646330000|2021-11-11 15:58:50|2409.9|2409.6|2410.4|2410.1|2410.4|2410.1|2409.9|2409.6|25
1636646340000|2021-11-11 15:59:00|2410.3|2410|2409.8|2409.5|2410.3|2410|2409.6|2409.3|34
1636646350000|2021-11-11 15:59:10|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.8|2409.5|7
1636646360000|2021-11-11 15:59:20|2410.2|2409.9|2410|2409.7|2410.4|2410.1|2410|2409.7|49
1636646370000|2021-11-11 15:59:30|2410.1|2409.8|2409.7|2409.4|2410.1|2409.8|2409.4|2409.1|45
1636646380000|2021-11-11 15:59:40|2409.8|2409.5|2409.4|2409.1|2409.9|2409.6|2409.3|2409|34
1636646390000|2021-11-11 15:59:50|2409.2|2408.9|2409.1|2408.8|2409.3|2409|2409|2408.7|18
1636646400000|2021-11-11 16:00:00|2409.2|2408.9|2408.8|2408.5|2409.6|2409.3|2408.8|2408.5|45
1636646410000|2021-11-11 16:00:10|2408.7|2408.4|2409.1|2408.8|2409.1|2408.8|2408.7|2408.4|39
1636646420000|2021-11-11 16:00:20|2409|2408.7|2409.4|2409.1|2409.6|2409.3|2408.8|2408.5|22
1636646430000|2021-11-11 16:00:30|2409.5|2409.2|2409.3|2409|2409.8|2409.5|2409.2|2408.9|25
1636646440000|2021-11-11 16:00:40|2409.4|2409.1|2409.6|2409.3|2409.6|2409.3|2409.1|2408.8|21
1636646450000|2021-11-11 16:00:50|2409.5|2409.2|2409.8|2409.5|2409.8|2409.5|2409.5|2409.2|18
1636646460000|2021-11-11 16:01:00|2409.7|2409.4|2410.7|2410.4|2410.7|2410.4|2409.7|2409.4|36
1636646470000|2021-11-11 16:01:10|2410.8|2410.5|2410.9|2410.6|2411.2|2410.9|2410.7|2410.4|21
1636646480000|2021-11-11 16:01:20|2411|2410.7|2411.1|2410.8|2411.2|2410.9|2410.8|2410.5|26
1636646490000|2021-11-11 16:01:30|2411.2|2410.9|2410.8|2410.5|2411.2|2410.9|2410.6|2410.3|17
1636646500000|2021-11-11 16:01:40|2410.7|2410.4|2410.1|2409.8|2410.8|2410.5|2410.1|2409.8|29
1636646510000|2021-11-11 16:01:50|2410|2409.7|2409.8|2409.5|2410.3|2410|2409.8|2409.5|22
1636646520000|2021-11-11 16:02:00|2409.6|2409.3|2408.9|2408.6|2409.6|2409.3|2408.9|2408.6|47
1636646530000|2021-11-11 16:02:10|2408.8|2408.5|2408.5|2408.2|2408.8|2408.5|2408.2|2407.9|131
1636646540000|2021-11-11 16:02:20|2408.4|2408.1|2409.2|2408.9|2409.2|2408.9|2408.2|2407.9|101
1636646550000|2021-11-11 16:02:30|2409.1|2408.8|2409.2|2408.9|2409.3|2409|2408.9|2408.6|13
1636646560000|2021-11-11 16:02:40|2409.3|2409|2408.5|2408.2|2409.3|2409|2408.4|2408.1|28
1636646570000|2021-11-11 16:02:50|2408.7|2408.4|2408.3|2408|2408.8|2408.5|2408.3|2408|19
1636646580000|2021-11-11 16:03:00|2408.2|2407.9|2408.9|2408.6|2409|2408.7|2408.2|2407.9|33
1636646590000|2021-11-11 16:03:10|2409.2|2408.9|2408.8|2408.5|2409.2|2408.9|2408.7|2408.4|10
1636646600000|2021-11-11 16:03:20|2408.9|2408.6|2409.5|2409.2|2409.6|2409.3|2408.9|2408.6|22
1636646610000|2021-11-11 16:03:30|2409.3|2409|2408.9|2408.6|2409.4|2409.1|2408.7|2408.4|21
1636646620000|2021-11-11 16:03:40|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|13
1636646630000|2021-11-11 16:03:50|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.3|2408|34
1636646640000|2021-11-11 16:04:00|2408.6|2408.3|2408.8|2408.5|2408.9|2408.6|2408.4|2408.1|27
1636646650000|2021-11-11 16:04:10|2408.7|2408.4|2408.7|2408.4|2409.1|2408.8|2408.6|2408.3|20
1636646660000|2021-11-11 16:04:20|2408.6|2408.3|2408.4|2408.1|2408.8|2408.5|2408.3|2408|31
1636646670000|2021-11-11 16:04:30|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.2|2407.9|14
1636646680000|2021-11-11 16:04:40|2408.6|2408.3|2408.2|2407.9|2408.6|2408.3|2408.2|2407.9|8
1636646690000|2021-11-11 16:04:50|2408.1|2407.8|2408.2|2407.9|2408.4|2408.1|2407.8|2407.5|41
1636646700000|2021-11-11 16:05:00|2408.1|2407.8|2407.7|2407.4|2408.1|2407.8|2407.7|2407.4|28
1636646710000|2021-11-11 16:05:10|2407.6|2407.3|2407.9|2407.6|2408.3|2408|2407.6|2407.3|16
1636646720000|2021-11-11 16:05:20|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.8|2407.5|17
1636646730000|2021-11-11 16:05:30|2408.1|2407.8|2407.6|2407.3|2408.4|2408.1|2407.6|2407.3|25
1636646740000|2021-11-11 16:05:40|2407.5|2407.2|2407.3|2407|2407.7|2407.4|2407.1|2406.8|74
1636646750000|2021-11-11 16:05:50|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|27
1636646760000|2021-11-11 16:06:00|2407.3|2407|2407.1|2406.8|2407.5|2407.2|2407|2406.7|51
1636646770000|2021-11-11 16:06:10|2407.2|2406.9|2407.1|2406.8|2407.5|2407.2|2407.1|2406.8|40
1636646780000|2021-11-11 16:06:20|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2406.8|2406.5|31
1636646790000|2021-11-11 16:06:30|2407|2406.7|2407.1|2406.8|2407.3|2407|2406.8|2406.5|30
1636646800000|2021-11-11 16:06:40|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|28
1636646810000|2021-11-11 16:06:50|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.6|2406.3|32
1636646820000|2021-11-11 16:07:00|2407.1|2406.8|2408.1|2407.8|2408.1|2407.8|2407|2406.7|47
1636646830000|2021-11-11 16:07:10|2408.2|2407.9|2408.5|2408.2|2408.5|2408.2|2408|2407.7|43
1636646840000|2021-11-11 16:07:20|2408.3|2408|2408.6|2408.3|2408.7|2408.4|2408.2|2407.9|29
1636646850000|2021-11-11 16:07:30|2408.7|2408.4|2408.6|2408.3|2408.8|2408.5|2408.4|2408.1|33
1636646860000|2021-11-11 16:07:40|2408.7|2408.4|2407.8|2407.5|2408.7|2408.4|2407.8|2407.5|32
1636646870000|2021-11-11 16:07:50|2407.9|2407.6|2408.1|2407.8|2408.3|2408|2407.9|2407.6|7
1636646880000|2021-11-11 16:08:00|2408.2|2407.9|2407.6|2407.3|2408.2|2407.9|2407.4|2407.1|33
1636646890000|2021-11-11 16:08:10|2407.5|2407.2|2407.9|2407.6|2407.9|2407.6|2407.4|2407.1|6
1636646900000|2021-11-11 16:08:20|2408|2407.7|2407.8|2407.5|2408|2407.7|2407.6|2407.3|11
1636646910000|2021-11-11 16:08:30|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|4
1636646920000|2021-11-11 16:08:40|2407.7|2407.4|2407.9|2407.6|2408.3|2408|2407.6|2407.3|15
1636646930000|2021-11-11 16:08:50|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.6|2407.3|5
1636646940000|2021-11-11 16:09:00|2407.6|2407.3|2407.9|2407.6|2407.9|2407.6|2407.6|2407.3|8
1636646950000|2021-11-11 16:09:10|2408.1|2407.8|2408.3|2408|2408.4|2408.1|2408|2407.7|37
1636646960000|2021-11-11 16:09:20|2408.4|2408.1|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|27
1636646970000|2021-11-11 16:09:30|2408.1|2407.8|2408|2407.7|2408.2|2407.9|2407.9|2407.6|35
1636646980000|2021-11-11 16:09:40|2407.9|2407.6|2408.3|2408|2408.3|2408|2407.9|2407.6|14
1636646990000|2021-11-11 16:09:50|2408.4|2408.1|2408.6|2408.3|2408.7|2408.4|2408.4|2408.1|28
1636647000000|2021-11-11 16:10:00|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|8
1636647010000|2021-11-11 16:10:10|2408.7|2408.4|2408.1|2407.8|2408.7|2408.4|2408.1|2407.8|12
1636647020000|2021-11-11 16:10:20|2408.2|2407.9|2408.3|2408|2408.4|2408.1|2408.2|2407.9|9
1636647030000|2021-11-11 16:10:30|2408.4|2408.1|2408.7|2408.4|2408.7|2408.4|2408.3|2408|20
1636647040000|2021-11-11 16:10:40|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|23
1636647050000|2021-11-11 16:10:50|2408.8|2408.5|2409|2408.7|2409.1|2408.8|2408.8|2408.5|35
1636647060000|2021-11-11 16:11:00|2409.2|2408.9|2409.9|2409.6|2409.9|2409.6|2409.2|2408.9|64
1636647070000|2021-11-11 16:11:10|2410|2409.7|2409.9|2409.6|2410.2|2409.9|2409.8|2409.5|33
1636647080000|2021-11-11 16:11:20|2410|2409.7|2410.3|2410|2410.3|2410|2409.9|2409.6|23
1636647090000|2021-11-11 16:11:30|2410.4|2410.1|2410.2|2409.9|2410.4|2410.1|2410|2409.7|26
1636647100000|2021-11-11 16:11:40|2410.3|2410|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|13
1636647110000|2021-11-11 16:11:50|2410.3|2410|2410.2|2409.9|2410.5|2410.2|2410.1|2409.8|28
1636647120000|2021-11-11 16:12:00|2410.1|2409.8|2409.8|2409.5|2410.3|2410|2409.8|2409.5|10
1636647130000|2021-11-11 16:12:10|2409.9|2409.6|2409.8|2409.5|2410.1|2409.8|2409.8|2409.5|22
1636647140000|2021-11-11 16:12:20|2409.9|2409.6|2410|2409.7|2410.2|2409.9|2409.8|2409.5|35
1636647150000|2021-11-11 16:12:30|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.6|2409.3|22
1636647160000|2021-11-11 16:12:40|2409.7|2409.4|2409.7|2409.4|2410.2|2409.9|2409.7|2409.4|7
1636647170000|2021-11-11 16:12:50|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.4|2409.1|20
1636647180000|2021-11-11 16:13:00|2409.4|2409.1|2409.6|2409.3|2409.6|2409.3|2409.2|2408.9|35
1636647190000|2021-11-11 16:13:10|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.2|2408.9|25
1636647200000|2021-11-11 16:13:20|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.3|2409|12
1636647210000|2021-11-11 16:13:30|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409|2408.7|28
1636647220000|2021-11-11 16:13:40|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2408.7|2408.4|32
1636647230000|2021-11-11 16:13:50|2409.4|2409.1|2409|2408.7|2409.5|2409.2|2409|2408.7|19
1636647240000|2021-11-11 16:14:00|2409.1|2408.8|2408.9|2408.6|2409.2|2408.9|2408.9|2408.6|13
1636647250000|2021-11-11 16:14:10|2408.8|2408.5|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|16
1636647260000|2021-11-11 16:14:20|2408.5|2408.2|2409.1|2408.8|2409.1|2408.8|2408.5|2408.2|8
1636647270000|2021-11-11 16:14:30|2409|2408.7|2409.1|2408.8|2409.2|2408.9|2408.8|2408.5|53
1636647280000|2021-11-11 16:14:40|2409|2408.7|2409.4|2409.1|2409.4|2409.1|2409|2408.7|11
1636647290000|2021-11-11 16:14:50|2409.3|2409|2409.5|2409.2|2409.6|2409.3|2409.2|2408.9|5
1636647300000|2021-11-11 16:15:00|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.1|2408.8|14
1636647310000|2021-11-11 16:15:10|2409.4|2409.1|2410.2|2409.9|2410.3|2410|2409.4|2409.1|43
1636647320000|2021-11-11 16:15:20|2410.3|2410|2410.1|2409.8|2410.3|2410|2410|2409.7|33
1636647330000|2021-11-11 16:15:30|2410.2|2409.9|2409.8|2409.5|2410.2|2409.9|2409.7|2409.4|29
1636647340000|2021-11-11 16:15:40|2409.9|2409.6|2410.1|2409.8|2410.3|2410|2409.9|2409.6|13
1636647350000|2021-11-11 16:15:50|2410.2|2409.9|2410.3|2410|2410.5|2410.2|2410.2|2409.9|18
1636647360000|2021-11-11 16:16:00|2410.2|2409.9|2409.9|2409.6|2410.2|2409.9|2409.8|2409.5|28
1636647370000|2021-11-11 16:16:10|2409.8|2409.5|2409.8|2409.5|2409.9|2409.6|2409.5|2409.2|19
1636647380000|2021-11-11 16:16:20|2409.9|2409.6|2409.8|2409.5|2410|2409.7|2409.5|2409.2|10
1636647390000|2021-11-11 16:16:30|2409.9|2409.6|2409.7|2409.4|2410|2409.7|2409.7|2409.4|8
1636647400000|2021-11-11 16:16:40|2409.6|2409.3|2409.7|2409.4|2409.7|2409.4|2409.4|2409.1|11
1636647410000|2021-11-11 16:16:50|2409.6|2409.3|2409.4|2409.1|2409.6|2409.3|2409.2|2408.9|19
1636647420000|2021-11-11 16:17:00|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.2|2408.9|16
1636647430000|2021-11-11 16:17:10|2409.4|2409.1|2409.3|2409|2409.5|2409.2|2409.2|2408.9|14
1636647440000|2021-11-11 16:17:20|2409.2|2408.9|2409.4|2409.1|2409.5|2409.2|2409|2408.7|26
1636647450000|2021-11-11 16:17:30|2409.5|2409.2|2409.1|2408.8|2409.5|2409.2|2409.1|2408.8|13
1636647460000|2021-11-11 16:17:40|2409|2408.7|2409.6|2409.3|2409.6|2409.3|2409|2408.7|22
1636647470000|2021-11-11 16:17:50|2409.4|2409.1|2409.5|2409.2|2409.6|2409.3|2409.3|2409|13
1636647480000|2021-11-11 16:18:00|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.2|2408.9|9
1636647490000|2021-11-11 16:18:10|2409.2|2408.9|2408.9|2408.6|2409.3|2409|2408.9|2408.6|7
1636647500000|2021-11-11 16:18:20|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|19
1636647510000|2021-11-11 16:18:30|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|18
1636647520000|2021-11-11 16:18:40|2408.7|2408.4|2408.7|2408.4|2408.9|2408.6|2408.6|2408.3|23
1636647530000|2021-11-11 16:18:50|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.3|2408|31
1636647540000|2021-11-11 16:19:00|2408.6|2408.3|2408.9|2408.6|2408.9|2408.6|2408.5|2408.2|16
1636647550000|2021-11-11 16:19:10|2408.8|2408.5|2408.2|2407.9|2408.8|2408.5|2408.1|2407.8|48
1636647560000|2021-11-11 16:19:20|2408.1|2407.8|2407.7|2407.4|2408.2|2407.9|2407.7|2407.4|47
1636647570000|2021-11-11 16:19:30|2407.9|2407.6|2408.5|2408.2|2408.5|2408.2|2407.9|2407.6|32
1636647580000|2021-11-11 16:19:40|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|29
1636647590000|2021-11-11 16:19:50|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|8
1636647600000|2021-11-11 16:20:00|2409|2408.7|2409.4|2409.1|2409.5|2409.2|2408.9|2408.6|22
1636647610000|2021-11-11 16:20:10|2409.5|2409.2|2409.8|2409.5|2409.8|2409.5|2409.4|2409.1|10
1636647620000|2021-11-11 16:20:20|2409.9|2409.6|2410.5|2410.2|2410.7|2410.4|2409.9|2409.6|23
1636647630000|2021-11-11 16:20:30|2410.4|2410.1|2410.7|2410.4|2410.7|2410.4|2410.3|2410|15
1636647640000|2021-11-11 16:20:40|2410.8|2410.5|2410.7|2410.4|2410.9|2410.6|2410.7|2410.4|41
1636647650000|2021-11-11 16:20:50|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|17
1636647660000|2021-11-11 16:21:00|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|25
1636647670000|2021-11-11 16:21:10|2410.6|2410.3|2410.2|2409.9|2410.6|2410.3|2410.2|2409.9|17
1636647680000|2021-11-11 16:21:20|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|22
1636647690000|2021-11-11 16:21:30|2410.2|2409.9|2410|2409.7|2410.2|2409.9|2409.8|2409.5|15
1636647700000|2021-11-11 16:21:40|2410.1|2409.8|2409.5|2409.2|2410.1|2409.8|2409.5|2409.2|11
1636647710000|2021-11-11 16:21:50|2409.4|2409.1|2409.3|2409|2409.5|2409.2|2409.3|2409|24
1636647720000|2021-11-11 16:22:00|2409.4|2409.1|2409.7|2409.4|2409.7|2409.4|2409.4|2409.1|7
1636647730000|2021-11-11 16:22:10|2409.8|2409.5|2410|2409.7|2410|2409.7|2409.8|2409.5|5
1636647740000|2021-11-11 16:22:20|2409.9|2409.6|2409.7|2409.4|2410|2409.7|2409.5|2409.2|23
1636647750000|2021-11-11 16:22:30|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|7
1636647760000|2021-11-11 16:22:40|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|8
1636647770000|2021-11-11 16:22:50|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.4|2409.1|9
1636647780000|2021-11-11 16:23:00|2409.5|2409.2|2409.5|2409.2|2409.8|2409.5|2409.5|2409.2|4
1636647790000|2021-11-11 16:23:10|2409.6|2409.3|2409.2|2408.9|2409.6|2409.3|2409.1|2408.8|21
1636647800000|2021-11-11 16:23:20|2409.3|2409|2409.3|2409|2409.4|2409.1|2409|2408.7|18
1636647810000|2021-11-11 16:23:30|2409.2|2408.9|2409.6|2409.3|2409.7|2409.4|2409.2|2408.9|9
1636647820000|2021-11-11 16:23:40|2409.5|2409.2|2409.4|2409.1|2409.6|2409.3|2409.3|2409|9
1636647830000|2021-11-11 16:23:50|2409.5|2409.2|2409.7|2409.4|2409.7|2409.4|2409.4|2409.1|3
1636647840000|2021-11-11 16:24:00|2409.6|2409.3|2409.3|2409|2409.6|2409.3|2409.1|2408.8|6
1636647850000|2021-11-11 16:24:10|2409.2|2408.9|2409.5|2409.2|2409.5|2409.2|2409.1|2408.8|9
1636647860000|2021-11-11 16:24:20|2409.4|2409.1|2409.6|2409.3|2409.7|2409.4|2409.4|2409.1|5
1636647870000|2021-11-11 16:24:30|2409.7|2409.4|2410|2409.7|2410|2409.7|2409.7|2409.4|21
1636647880000|2021-11-11 16:24:40|2410.1|2409.8|2410.5|2410.2|2410.5|2410.2|2410.1|2409.8|7
1636647890000|2021-11-11 16:24:50|2410.6|2410.3|2410.2|2409.9|2410.6|2410.3|2410.2|2409.9|9
1636647900000|2021-11-11 16:25:00|2410.3|2410|2410.2|2409.9|2410.5|2410.2|2410|2409.7|19
1636647910000|2021-11-11 16:25:10|2410.3|2410|2410.3|2410|2410.5|2410.2|2410.3|2410|13
1636647920000|2021-11-11 16:25:20|2410.2|2409.9|2409.6|2409.3|2410.3|2410|2409.6|2409.3|46
1636647930000|2021-11-11 16:25:30|2409.5|2409.2|2409.8|2409.5|2410.1|2409.8|2409.5|2409.2|21
1636647940000|2021-11-11 16:25:40|2409.9|2409.6|2410|2409.7|2410.1|2409.8|2409.8|2409.5|8
1636647950000|2021-11-11 16:25:50|2409.9|2409.6|2409.6|2409.3|2409.9|2409.6|2409.6|2409.3|9
1636647960000|2021-11-11 16:26:00|2409.5|2409.2|2409.2|2408.9|2409.8|2409.5|2409|2408.7|35
1636647970000|2021-11-11 16:26:10|2409.3|2409|2409.3|2409|2409.3|2409|2408.9|2408.6|22
1636647980000|2021-11-11 16:26:20|2409.1|2408.8|2408.8|2408.5|2409.1|2408.8|2408.7|2408.4|23
1636647990000|2021-11-11 16:26:30|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|19
1636648000000|2021-11-11 16:26:40|2408.4|2408.1|2408.3|2408|2408.5|2408.2|2408.1|2407.8|52
1636648010000|2021-11-11 16:26:50|2408.2|2407.9|2407.9|2407.6|2408.2|2407.9|2407.8|2407.5|12
1636648020000|2021-11-11 16:27:00|2407.8|2407.5|2407.6|2407.3|2408.1|2407.8|2407.6|2407.3|44
1636648030000|2021-11-11 16:27:10|2407.5|2407.2|2407.5|2407.2|2407.7|2407.4|2407.4|2407.1|29
1636648040000|2021-11-11 16:27:20|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.1|2406.8|33
1636648050000|2021-11-11 16:27:30|2407.3|2407|2407.6|2407.3|2407.8|2407.5|2407.3|2407|26
1636648060000|2021-11-11 16:27:40|2407.5|2407.2|2407.4|2407.1|2407.6|2407.3|2407.3|2407|16
1636648070000|2021-11-11 16:27:50|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|19
1636648080000|2021-11-11 16:28:00|2407.1|2406.8|2407.4|2407.1|2407.5|2407.2|2407|2406.7|30
1636648090000|2021-11-11 16:28:10|2407.3|2407|2407|2406.7|2407.4|2407.1|2406.9|2406.6|28
1636648100000|2021-11-11 16:28:20|2407.1|2406.8|2406.8|2406.5|2407.1|2406.8|2406.8|2406.5|27
1636648110000|2021-11-11 16:28:30|2406.9|2406.6|2406.3|2406|2406.9|2406.6|2406.3|2406|60
1636648120000|2021-11-11 16:28:40|2406.2|2405.9|2406.4|2406.1|2406.6|2406.3|2406.2|2405.9|34
1636648130000|2021-11-11 16:28:50|2406.5|2406.2|2407.3|2407|2407.4|2407.1|2406.5|2406.2|30
1636648140000|2021-11-11 16:29:00|2407.2|2406.9|2407|2406.7|2407.3|2407|2407|2406.7|44
1636648150000|2021-11-11 16:29:10|2406.9|2406.6|2406.6|2406.3|2407|2406.7|2406.6|2406.3|23
1636648160000|2021-11-11 16:29:20|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|18
1636648170000|2021-11-11 16:29:30|2406.6|2406.3|2406.6|2406.3|2406.8|2406.5|2406.5|2406.2|9
1636648180000|2021-11-11 16:29:40|2406.5|2406.2|2406.8|2406.5|2406.9|2406.6|2406.5|2406.2|10
1636648190000|2021-11-11 16:29:50|2406.7|2406.4|2406.4|2406.1|2406.7|2406.4|2406.3|2406|46
1636648200000|2021-11-11 16:30:00|2406.2|2405.9|2407.2|2406.9|2407.4|2407.1|2406.2|2405.9|52
1636648210000|2021-11-11 16:30:10|2407.3|2407|2407|2406.7|2407.3|2407|2407|2406.7|43
1636648220000|2021-11-11 16:30:20|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|12
1636648230000|2021-11-11 16:30:30|2407|2406.7|2406.9|2406.6|2407.4|2407.1|2406.8|2406.5|43
1636648240000|2021-11-11 16:30:40|2407|2406.7|2407|2406.7|2407|2406.7|2406.8|2406.5|12
1636648250000|2021-11-11 16:30:50|2407.1|2406.8|2407.5|2407.2|2407.5|2407.2|2407|2406.7|22
1636648260000|2021-11-11 16:31:00|2407.6|2407.3|2408|2407.7|2408.1|2407.8|2407.3|2407|85
1636648270000|2021-11-11 16:31:10|2407.9|2407.6|2408.5|2408.2|2408.5|2408.2|2407.9|2407.6|86
1636648280000|2021-11-11 16:31:20|2408.6|2408.3|2408.3|2408|2408.6|2408.3|2408.3|2408|51
1636648290000|2021-11-11 16:31:30|2408.4|2408.1|2408.7|2408.4|2408.7|2408.4|2408.3|2408|39
1636648300000|2021-11-11 16:31:40|2408.6|2408.3|2409|2408.7|2409.1|2408.8|2408.6|2408.3|60
1636648310000|2021-11-11 16:31:50|2408.9|2408.6|2409.1|2408.8|2409.3|2409|2408.9|2408.6|79
1636648320000|2021-11-11 16:32:00|2409|2408.7|2409|2408.7|2409|2408.7|2408.8|2408.5|38
1636648330000|2021-11-11 16:32:10|2409.2|2408.9|2409.6|2409.3|2409.6|2409.3|2409.2|2408.9|72
1636648340000|2021-11-11 16:32:20|2409.7|2409.4|2409.5|2409.2|2409.8|2409.5|2409.4|2409.1|112
1636648350000|2021-11-11 16:32:30|2409.3|2409|2409.9|2409.6|2410|2409.7|2409.3|2409|20
1636648360000|2021-11-11 16:32:40|2409.8|2409.5|2409.9|2409.6|2410.1|2409.8|2409.8|2409.5|57
1636648370000|2021-11-11 16:32:50|2410|2409.7|2410.3|2410|2410.3|2410|2410|2409.7|31
1636648380000|2021-11-11 16:33:00|2410.4|2410.1|2410.4|2410.1|2410.6|2410.3|2410.3|2410|60
1636648390000|2021-11-11 16:33:10|2410.5|2410.2|2410.3|2410|2410.6|2410.3|2410.3|2410|39
1636648400000|2021-11-11 16:33:20|2410.4|2410.1|2410.8|2410.5|2410.9|2410.6|2410.3|2410|57
1636648410000|2021-11-11 16:33:30|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|23
1636648420000|2021-11-11 16:33:40|2410.7|2410.4|2410.5|2410.2|2410.7|2410.4|2410.5|2410.2|21
1636648430000|2021-11-11 16:33:50|2410.4|2410.1|2410.4|2410.1|2410.7|2410.4|2410.3|2410|38
1636648440000|2021-11-11 16:34:00|2410.5|2410.2|2410.3|2410|2410.6|2410.3|2410.3|2410|18
1636648450000|2021-11-11 16:34:10|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.4|2410.1|8
1636648460000|2021-11-11 16:34:20|2410.5|2410.2|2411|2410.7|2411.2|2410.9|2410.4|2410.1|42
1636648470000|2021-11-11 16:34:30|2410.9|2410.6|2411.2|2410.9|2411.2|2410.9|2410.9|2410.6|33
1636648480000|2021-11-11 16:34:40|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|46
1636648490000|2021-11-11 16:34:50|2411.1|2410.8|2411.5|2411.2|2411.6|2411.3|2411.1|2410.8|90
1636648500000|2021-11-11 16:35:00|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|45
1636648510000|2021-11-11 16:35:10|2411.7|2411.4|2411.9|2411.6|2412.1|2411.8|2411.7|2411.4|80
1636648520000|2021-11-11 16:35:20|2411.8|2411.5|2412.4|2412.1|2412.4|2412.1|2411.7|2411.4|116
1636648530000|2021-11-11 16:35:30|2412.5|2412.2|2412.7|2412.4|2412.8|2412.5|2412.5|2412.2|77
1636648540000|2021-11-11 16:35:40|2412.8|2412.5|2412.8|2412.5|2412.9|2412.6|2412.6|2412.3|170
1636648550000|2021-11-11 16:35:50|2412.9|2412.6|2413.3|2413|2413.5|2413.2|2412.9|2412.6|145
1636648560000|2021-11-11 16:36:00|2413.2|2412.9|2413.6|2413.3|2413.8|2413.5|2413.2|2412.9|131
1636648570000|2021-11-11 16:36:10|2413.7|2413.4|2414.2|2413.9|2414.3|2414|2413.7|2413.4|173
1636648580000|2021-11-11 16:36:20|2414.3|2414|2414.6|2414.3|2414.7|2414.4|2414.3|2414|86
1636648590000|2021-11-11 16:36:30|2414.7|2414.4|2414.8|2414.5|2414.9|2414.6|2414.7|2414.4|53
1636648600000|2021-11-11 16:36:40|2414.9|2414.6|2415.2|2414.9|2415.3|2415|2414.8|2414.5|118
1636648610000|2021-11-11 16:36:50|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.3|2415|90
1636648620000|2021-11-11 16:37:00|2415.4|2415.1|2415|2414.7|2415.4|2415.1|2414.8|2414.5|96
1636648630000|2021-11-11 16:37:10|2415.2|2414.9|2415.3|2415|2415.5|2415.2|2414.9|2414.6|77
1636648640000|2021-11-11 16:37:20|2415.2|2414.9|2414.9|2414.6|2415.3|2415|2414.9|2414.6|92
1636648650000|2021-11-11 16:37:30|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.5|2414.2|75
1636648660000|2021-11-11 16:37:40|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|59
1636648670000|2021-11-11 16:37:50|2414.7|2414.4|2414|2413.7|2414.9|2414.6|2414|2413.7|105
1636648680000|2021-11-11 16:38:00|2413.8|2413.5|2413.6|2413.3|2413.8|2413.5|2413.5|2413.2|118
1636648690000|2021-11-11 16:38:10|2414|2413.7|2413.6|2413.3|2414|2413.7|2413.5|2413.2|49
1636648700000|2021-11-11 16:38:20|2413.5|2413.2|2413.3|2413|2413.5|2413.2|2413.3|2413|63
1636648710000|2021-11-11 16:38:30|2413.4|2413.1|2413.7|2413.4|2413.7|2413.4|2413.2|2412.9|40
1636648720000|2021-11-11 16:38:40|2413.8|2413.5|2413.5|2413.2|2413.8|2413.5|2413.4|2413.1|20
1636648730000|2021-11-11 16:38:50|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.4|2413.1|26
1636648740000|2021-11-11 16:39:00|2413.6|2413.3|2413.3|2413|2413.8|2413.5|2413.2|2412.9|45
1636648750000|2021-11-11 16:39:10|2413.2|2412.9|2413.5|2413.2|2413.5|2413.2|2413.1|2412.8|31
1636648760000|2021-11-11 16:39:20|2413.6|2413.3|2413.2|2412.9|2413.7|2413.4|2413.2|2412.9|33
1636648770000|2021-11-11 16:39:30|2413.1|2412.8|2413.3|2413|2413.3|2413|2413.1|2412.8|28
1636648780000|2021-11-11 16:39:40|2413.4|2413.1|2413.6|2413.3|2413.6|2413.3|2413.2|2412.9|8
1636648790000|2021-11-11 16:39:50|2413.5|2413.2|2413.9|2413.6|2414|2413.7|2413.5|2413.2|48
1636648800000|2021-11-11 16:40:00|2414|2413.7|2412.8|2412.5|2414|2413.7|2412.8|2412.5|113
1636648810000|2021-11-11 16:40:10|2412.7|2412.4|2413|2412.7|2413.4|2413.1|2412.6|2412.3|53
1636648820000|2021-11-11 16:40:20|2412.9|2412.6|2412.7|2412.4|2413.2|2412.9|2412.7|2412.4|33
1636648830000|2021-11-11 16:40:30|2412.8|2412.5|2413|2412.7|2413|2412.7|2412.7|2412.4|20
1636648840000|2021-11-11 16:40:40|2412.9|2412.6|2412.8|2412.5|2413|2412.7|2412.7|2412.4|13
1636648850000|2021-11-11 16:40:50|2412.7|2412.4|2413.1|2412.8|2413.1|2412.8|2412.7|2412.4|25
1636648860000|2021-11-11 16:41:00|2412.9|2412.6|2412.5|2412.2|2413.1|2412.8|2412.5|2412.2|13
1636648870000|2021-11-11 16:41:10|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.4|2412.1|19
1636648880000|2021-11-11 16:41:20|2412.6|2412.3|2412.8|2412.5|2412.8|2412.5|2412.5|2412.2|24
1636648890000|2021-11-11 16:41:30|2412.7|2412.4|2412.6|2412.3|2412.8|2412.5|2412.4|2412.1|43
1636648900000|2021-11-11 16:41:40|2412.5|2412.2|2412.6|2412.3|2412.7|2412.4|2412.5|2412.2|36
1636648910000|2021-11-11 16:41:50|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.3|2412|31
1636648920000|2021-11-11 16:42:00|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.6|2412.3|9
1636648930000|2021-11-11 16:42:10|2412.7|2412.4|2412.9|2412.6|2412.9|2412.6|2412.4|2412.1|35
1636648940000|2021-11-11 16:42:20|2412.8|2412.5|2412.6|2412.3|2412.8|2412.5|2412.4|2412.1|28
1636648950000|2021-11-11 16:42:30|2412.7|2412.4|2412.5|2412.2|2412.7|2412.4|2412.5|2412.2|12
1636648960000|2021-11-11 16:42:40|2412.4|2412.1|2412.4|2412.1|2412.6|2412.3|2412.4|2412.1|55
1636648970000|2021-11-11 16:42:50|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.2|2411.9|25
1636648980000|2021-11-11 16:43:00|2412.4|2412.1|2412.6|2412.3|2412.6|2412.3|2412.3|2412|18
1636648990000|2021-11-11 16:43:10|2412.8|2412.5|2412.1|2411.8|2412.8|2412.5|2412|2411.7|56
1636649000000|2021-11-11 16:43:20|2412|2411.7|2412.3|2412|2412.5|2412.2|2412|2411.7|35
1636649010000|2021-11-11 16:43:30|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.3|2412|1
1636649020000|2021-11-11 16:43:40|2412.4|2412.1|2412.3|2412|2412.5|2412.2|2412.3|2412|19
1636649030000|2021-11-11 16:43:50|2412.2|2411.9|2412|2411.7|2412.3|2412|2411.7|2411.4|81
1636649040000|2021-11-11 16:44:00|2412.1|2411.8|2412.2|2411.9|2412.4|2412.1|2412|2411.7|31
1636649050000|2021-11-11 16:44:10|2412.1|2411.8|2412.3|2412|2412.5|2412.2|2412.1|2411.8|80
1636649060000|2021-11-11 16:44:20|2412.2|2411.9|2411.7|2411.4|2412.2|2411.9|2411.7|2411.4|14
1636649070000|2021-11-11 16:44:30|2411.6|2411.3|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|31
1636649080000|2021-11-11 16:44:40|2411.7|2411.4|2411.3|2411|2411.7|2411.4|2411.1|2410.8|49
1636649090000|2021-11-11 16:44:50|2411.2|2410.9|2411.3|2411|2411.3|2411|2410.8|2410.5|43
1636649100000|2021-11-11 16:45:00|2411.2|2410.9|2412|2411.7|2412.1|2411.8|2411.1|2410.8|107
1636649110000|2021-11-11 16:45:10|2411.9|2411.6|2412|2411.7|2412.1|2411.8|2411.8|2411.5|62
1636649120000|2021-11-11 16:45:20|2411.9|2411.6|2411.4|2411.1|2411.9|2411.6|2411.3|2411|55
1636649130000|2021-11-11 16:45:30|2411.3|2411|2411.2|2410.9|2411.4|2411.1|2411.1|2410.8|17
1636649140000|2021-11-11 16:45:40|2411.3|2411|2411.4|2411.1|2411.6|2411.3|2411.2|2410.9|36
1636649150000|2021-11-11 16:45:50|2411.5|2411.2|2411.6|2411.3|2411.8|2411.5|2411.3|2411|22
1636649160000|2021-11-11 16:46:00|2411.5|2411.2|2411.3|2411|2411.8|2411.5|2411.3|2411|8
1636649170000|2021-11-11 16:46:10|2411.2|2410.9|2411.4|2411.1|2411.5|2411.2|2411.2|2410.9|19
1636649180000|2021-11-11 16:46:20|2411.3|2411|2411.4|2411.1|2411.7|2411.4|2411.3|2411|16
1636649190000|2021-11-11 16:46:30|2411.5|2411.2|2411.3|2411|2411.7|2411.4|2411.3|2411|12
1636649200000|2021-11-11 16:46:40|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411|2410.7|39
1636649210000|2021-11-11 16:46:50|2411.3|2411|2411.2|2410.9|2411.4|2411.1|2411.1|2410.8|33
1636649220000|2021-11-11 16:47:00|2411.1|2410.8|2411.2|2410.9|2411.3|2411|2411|2410.7|62
1636649230000|2021-11-11 16:47:10|2411.1|2410.8|2410.8|2410.5|2411.2|2410.9|2410.8|2410.5|34
1636649240000|2021-11-11 16:47:20|2410.7|2410.4|2410.5|2410.2|2410.8|2410.5|2410.4|2410.1|29
1636649250000|2021-11-11 16:47:30|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.3|2410|27
1636649260000|2021-11-11 16:47:40|2410.7|2410.4|2410.5|2410.2|2410.8|2410.5|2410.5|2410.2|23
1636649270000|2021-11-11 16:47:50|2410.6|2410.3|2410.5|2410.2|2410.8|2410.5|2410.4|2410.1|10
1636649280000|2021-11-11 16:48:00|2410.6|2410.3|2411|2410.7|2411.2|2410.9|2410.6|2410.3|25
1636649290000|2021-11-11 16:48:10|2411.1|2410.8|2410.7|2410.4|2411.2|2410.9|2410.7|2410.4|20
1636649300000|2021-11-11 16:48:20|2410.6|2410.3|2410.1|2409.8|2410.7|2410.4|2410.1|2409.8|23
1636649310000|2021-11-11 16:48:30|2409.9|2409.6|2410.5|2410.2|2410.5|2410.2|2409.9|2409.6|100
1636649320000|2021-11-11 16:48:40|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|14
1636649330000|2021-11-11 16:48:50|2410.8|2410.5|2411.2|2410.9|2411.3|2411|2410.8|2410.5|31
1636649340000|2021-11-11 16:49:00|2411|2410.7|2411.2|2410.9|2411.2|2410.9|2411|2410.7|40
1636649350000|2021-11-11 16:49:10|2411.4|2411.1|2411.8|2411.5|2411.9|2411.6|2411.3|2411|23
1636649360000|2021-11-11 16:49:20|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|28
1636649370000|2021-11-11 16:49:30|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.2|2410.9|26
1636649380000|2021-11-11 16:49:40|2411.3|2411|2411.8|2411.5|2411.8|2411.5|2411.3|2411|22
1636649390000|2021-11-11 16:49:50|2411.7|2411.4|2411.8|2411.5|2412|2411.7|2411.7|2411.4|26
1636649400000|2021-11-11 16:50:00|2411.7|2411.4|2411.7|2411.4|2412|2411.7|2411.7|2411.4|25
1636649410000|2021-11-11 16:50:10|2411.6|2411.3|2411.9|2411.6|2412|2411.7|2411.6|2411.3|10
1636649420000|2021-11-11 16:50:20|2411.8|2411.5|2411.6|2411.3|2411.9|2411.6|2411.4|2411.1|19
1636649430000|2021-11-11 16:50:30|2411.5|2411.2|2411.2|2410.9|2411.6|2411.3|2410.7|2410.4|45
1636649440000|2021-11-11 16:50:40|2411.1|2410.8|2411.2|2410.9|2411.3|2411|2411|2410.7|53
1636649450000|2021-11-11 16:50:50|2411.1|2410.8|2411.7|2411.4|2411.7|2411.4|2411.1|2410.8|26
1636649460000|2021-11-11 16:51:00|2411.6|2411.3|2411.2|2410.9|2411.6|2411.3|2411.1|2410.8|33
1636649470000|2021-11-11 16:51:10|2411.3|2411|2411.9|2411.6|2411.9|2411.6|2411.2|2410.9|30
1636649480000|2021-11-11 16:51:20|2412|2411.7|2411.6|2411.3|2412|2411.7|2411.6|2411.3|19
1636649490000|2021-11-11 16:51:30|2411.5|2411.2|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|18
1636649500000|2021-11-11 16:51:40|2411.5|2411.2|2411.5|2411.2|2411.7|2411.4|2411.4|2411.1|14
1636649510000|2021-11-11 16:51:50|2411.6|2411.3|2411.2|2410.9|2411.6|2411.3|2411.1|2410.8|19
1636649520000|2021-11-11 16:52:00|2411.1|2410.8|2411.4|2411.1|2411.4|2411.1|2411.1|2410.8|32
1636649530000|2021-11-11 16:52:10|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.2|2410.9|22
1636649540000|2021-11-11 16:52:20|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.1|2410.8|20
1636649550000|2021-11-11 16:52:30|2411.2|2410.9|2411.2|2410.9|2411.4|2411.1|2411.1|2410.8|27
1636649560000|2021-11-11 16:52:40|2411.1|2410.8|2411.2|2410.9|2411.4|2411.1|2411.1|2410.8|38
1636649570000|2021-11-11 16:52:50|2411.1|2410.8|2411.5|2411.2|2411.6|2411.3|2411.1|2410.8|13
1636649580000|2021-11-11 16:53:00|2411.7|2411.4|2412.1|2411.8|2412.4|2412.1|2411.7|2411.4|55
1636649590000|2021-11-11 16:53:10|2412|2411.7|2411.9|2411.6|2412.1|2411.8|2411.8|2411.5|15
1636649600000|2021-11-11 16:53:20|2411.8|2411.5|2412.1|2411.8|2412.3|2412|2411.8|2411.5|13
1636649610000|2021-11-11 16:53:30|2412|2411.7|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|15
1636649620000|2021-11-11 16:53:40|2411.8|2411.5|2411.5|2411.2|2411.8|2411.5|2411.5|2411.2|11
1636649630000|2021-11-11 16:53:50|2411.4|2411.1|2411.7|2411.4|2411.8|2411.5|2411.4|2411.1|23
1636649640000|2021-11-11 16:54:00|2411.8|2411.5|2411.2|2410.9|2411.8|2411.5|2411.2|2410.9|12
1636649650000|2021-11-11 16:54:10|2411.1|2410.8|2411|2410.7|2411.2|2410.9|2410.9|2410.6|19
1636649660000|2021-11-11 16:54:20|2410.9|2410.6|2410.2|2409.9|2410.9|2410.6|2410|2409.7|28
1636649670000|2021-11-11 16:54:30|2410.1|2409.8|2410.3|2410|2410.4|2410.1|2410.1|2409.8|27
1636649680000|2021-11-11 16:54:40|2410.2|2409.9|2410.1|2409.8|2410.3|2410|2410.1|2409.8|24
1636649690000|2021-11-11 16:54:50|2410.2|2409.9|2409.9|2409.6|2410.3|2410|2409.9|2409.6|16
1636649700000|2021-11-11 16:55:00|2410|2409.7|2410.3|2410|2410.5|2410.2|2410|2409.7|31
1636649710000|2021-11-11 16:55:10|2410.4|2410.1|2411.4|2411.1|2411.5|2411.2|2410.4|2410.1|26
1636649720000|2021-11-11 16:55:20|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.1|2410.8|11
1636649730000|2021-11-11 16:55:30|2411.2|2410.9|2410.9|2410.6|2411.3|2411|2410.9|2410.6|20
1636649740000|2021-11-11 16:55:40|2410.8|2410.5|2410.9|2410.6|2411|2410.7|2410.6|2410.3|64
1636649750000|2021-11-11 16:55:50|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.7|2410.4|24
1636649760000|2021-11-11 16:56:00|2410.7|2410.4|2410.8|2410.5|2410.9|2410.6|2410.7|2410.4|33
1636649770000|2021-11-11 16:56:10|2410.7|2410.4|2411.1|2410.8|2411.2|2410.9|2410.7|2410.4|18
1636649780000|2021-11-11 16:56:20|2411.2|2410.9|2410.3|2410|2411.2|2410.9|2410.3|2410|12
1636649790000|2021-11-11 16:56:30|2410.1|2409.8|2410.5|2410.2|2410.5|2410.2|2410|2409.7|24
1636649800000|2021-11-11 16:56:40|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.1|2409.8|13
1636649810000|2021-11-11 16:56:50|2410.3|2410|2410.4|2410.1|2410.7|2410.4|2410.1|2409.8|28
1636649820000|2021-11-11 16:57:00|2410.3|2410|2410.3|2410|2410.3|2410|2410|2409.7|7
1636649830000|2021-11-11 16:57:10|2410.2|2409.9|2409.9|2409.6|2410.2|2409.9|2409.9|2409.6|5
1636649840000|2021-11-11 16:57:20|2409.8|2409.5|2410|2409.7|2410.1|2409.8|2409.8|2409.5|17
1636649850000|2021-11-11 16:57:30|2410.1|2409.8|2409.9|2409.6|2410.1|2409.8|2409.8|2409.5|11
1636649860000|2021-11-11 16:57:40|2409.8|2409.5|2410.8|2410.5|2410.8|2410.5|2409.8|2409.5|15
1636649870000|2021-11-11 16:57:50|2410.7|2410.4|2410.5|2410.2|2410.8|2410.5|2410.5|2410.2|17
1636649880000|2021-11-11 16:58:00|2410.6|2410.3|2410.1|2409.8|2410.6|2410.3|2410.1|2409.8|9
1636649890000|2021-11-11 16:58:10|2410|2409.7|2409.7|2409.4|2410|2409.7|2409.6|2409.3|16
1636649900000|2021-11-11 16:58:20|2409.8|2409.5|2409.6|2409.3|2409.9|2409.6|2409.6|2409.3|9
1636649910000|2021-11-11 16:58:30|2409.5|2409.2|2409.6|2409.3|2409.8|2409.5|2409.5|2409.2|19
1636649920000|2021-11-11 16:58:40|2409.5|2409.2|2409.8|2409.5|2410|2409.7|2409.5|2409.2|15
1636649930000|2021-11-11 16:58:50|2409.7|2409.4|2409.7|2409.4|2410|2409.7|2409.7|2409.4|13
1636649940000|2021-11-11 16:59:00|2409.8|2409.5|2409.9|2409.6|2410|2409.7|2409.8|2409.5|14
1636649950000|2021-11-11 16:59:10|2410|2409.7|2409.9|2409.6|2410.1|2409.8|2409.9|2409.6|8
1636649960000|2021-11-11 16:59:20|2410|2409.7|2409.7|2409.4|2410|2409.7|2409.5|2409.2|20
1636649970000|2021-11-11 16:59:30|2409.6|2409.3|2409.5|2409.2|2409.7|2409.4|2409.4|2409.1|11
1636649980000|2021-11-11 16:59:40|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.5|2409.2|4
1636649990000|2021-11-11 16:59:50|2409.8|2409.5|2409.6|2409.3|2409.8|2409.5|2409.5|2409.2|9
1636650000000|2021-11-11 17:00:00|2409.5|2409.2|2410.3|2410|2410.3|2410|2409.5|2409.2|41
1636650010000|2021-11-11 17:00:10|2410.4|2410.1|2410.5|2410.2|2410.8|2410.5|2410.4|2410.1|28
1636650020000|2021-11-11 17:00:20|2410.6|2410.3|2411|2410.7|2411|2410.7|2410.5|2410.2|10
1636650030000|2021-11-11 17:00:30|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2410.9|2410.6|42
1636650040000|2021-11-11 17:00:40|2411|2410.7|2411.3|2411|2411.4|2411.1|2411|2410.7|22
1636650050000|2021-11-11 17:00:50|2411.4|2411.1|2411.3|2411|2411.5|2411.2|2411.2|2410.9|10
1636650060000|2021-11-11 17:01:00|2411.2|2410.9|2412|2411.7|2412|2411.7|2411.2|2410.9|36
1636650070000|2021-11-11 17:01:10|2411.9|2411.6|2411.7|2411.4|2412|2411.7|2411.7|2411.4|68
1636650080000|2021-11-11 17:01:20|2411.6|2411.3|2411.7|2411.4|2411.9|2411.6|2411.6|2411.3|40
1636650090000|2021-11-11 17:01:30|2411.8|2411.5|2411.3|2411|2411.8|2411.5|2411.2|2410.9|13
1636650100000|2021-11-11 17:01:40|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.3|2411|8
1636650110000|2021-11-11 17:01:50|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|5
1636650120000|2021-11-11 17:02:00|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.3|2411|19
1636650130000|2021-11-11 17:02:10|2411.6|2411.3|2411.2|2410.9|2411.6|2411.3|2411|2410.7|13
1636650140000|2021-11-11 17:02:20|2411.1|2410.8|2410.6|2410.3|2411.2|2410.9|2410.6|2410.3|53
1636650150000|2021-11-11 17:02:30|2410.7|2410.4|2410.8|2410.5|2411|2410.7|2410.5|2410.2|29
1636650160000|2021-11-11 17:02:40|2410.9|2410.6|2410.4|2410.1|2411.2|2410.9|2410.3|2410|17
1636650170000|2021-11-11 17:02:50|2410.3|2410|2409.9|2409.6|2410.3|2410|2409.9|2409.6|24
1636650180000|2021-11-11 17:03:00|2409.8|2409.5|2409.7|2409.4|2410|2409.7|2409.5|2409.2|37
1636650190000|2021-11-11 17:03:10|2409.6|2409.3|2409.6|2409.3|2409.8|2409.5|2409.4|2409.1|14
1636650200000|2021-11-11 17:03:20|2409.7|2409.4|2410.1|2409.8|2410.1|2409.8|2409.5|2409.2|38
1636650210000|2021-11-11 17:03:30|2410.3|2410|2410|2409.7|2410.4|2410.1|2409.9|2409.6|21
1636650220000|2021-11-11 17:03:40|2409.9|2409.6|2409.3|2409|2409.9|2409.6|2409.3|2409|25
1636650230000|2021-11-11 17:03:50|2409.4|2409.1|2409.2|2408.9|2409.4|2409.1|2409|2408.7|35
1636650240000|2021-11-11 17:04:00|2409.1|2408.8|2409.4|2409.1|2409.4|2409.1|2408.8|2408.5|44
1636650250000|2021-11-11 17:04:10|2409.5|2409.2|2409.8|2409.5|2409.9|2409.6|2409.4|2409.1|11
1636650260000|2021-11-11 17:04:20|2409.7|2409.4|2409.8|2409.5|2409.9|2409.6|2409.6|2409.3|31
1636650270000|2021-11-11 17:04:30|2409.7|2409.4|2410.1|2409.8|2410.1|2409.8|2409.7|2409.4|14
1636650280000|2021-11-11 17:04:40|2410|2409.7|2410|2409.7|2410.2|2409.9|2409.9|2409.6|20
1636650290000|2021-11-11 17:04:50|2410.1|2409.8|2410.1|2409.8|2410.4|2410.1|2410|2409.7|32
1636650300000|2021-11-11 17:05:00|2410.4|2410.1|2411|2410.7|2411|2410.7|2410.4|2410.1|43
1636650310000|2021-11-11 17:05:10|2411.2|2410.9|2411.3|2411|2411.5|2411.2|2411.1|2410.8|35
1636650320000|2021-11-11 17:05:20|2411.4|2411.1|2412|2411.7|2412|2411.7|2411.4|2411.1|27
1636650330000|2021-11-11 17:05:30|2411.9|2411.6|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|51
1636650340000|2021-11-11 17:05:40|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2411.8|2411.5|40
1636650350000|2021-11-11 17:05:50|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2411.8|2411.5|48
1636650360000|2021-11-11 17:06:00|2412.2|2411.9|2411.7|2411.4|2412.2|2411.9|2411.7|2411.4|68
1636650370000|2021-11-11 17:06:10|2411.6|2411.3|2411.8|2411.5|2411.9|2411.6|2411.4|2411.1|51
1636650380000|2021-11-11 17:06:20|2411.7|2411.4|2411.9|2411.6|2412.1|2411.8|2411.7|2411.4|51
1636650390000|2021-11-11 17:06:30|2411.8|2411.5|2411.8|2411.5|2412|2411.7|2411.7|2411.4|47
1636650400000|2021-11-11 17:06:40|2411.7|2411.4|2411.9|2411.6|2412.1|2411.8|2411.6|2411.3|28
1636650410000|2021-11-11 17:06:50|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2411.8|2411.5|34
1636650420000|2021-11-11 17:07:00|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.6|2411.3|40
1636650430000|2021-11-11 17:07:10|2411.8|2411.5|2411.7|2411.4|2411.9|2411.6|2411.6|2411.3|27
1636650440000|2021-11-11 17:07:20|2411.4|2411.1|2411.7|2411.4|2411.8|2411.5|2411.4|2411.1|56
1636650450000|2021-11-11 17:07:30|2411.6|2411.3|2411.4|2411.1|2411.7|2411.4|2411.3|2411|57
1636650460000|2021-11-11 17:07:40|2411.5|2411.2|2411.8|2411.5|2412|2411.7|2411.5|2411.2|72
1636650470000|2021-11-11 17:07:50|2411.9|2411.6|2411.6|2411.3|2412|2411.7|2411.6|2411.3|35
1636650480000|2021-11-11 17:08:00|2411.7|2411.4|2412.3|2412|2412.3|2412|2411.5|2411.2|76
1636650490000|2021-11-11 17:08:10|2412.2|2411.9|2412.8|2412.5|2412.8|2412.5|2412.2|2411.9|159
1636650500000|2021-11-11 17:08:20|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.8|2412.5|95
1636650510000|2021-11-11 17:08:30|2413.1|2412.8|2413.3|2413|2413.3|2413|2412.9|2412.6|70
1636650520000|2021-11-11 17:08:40|2413|2412.7|2412.7|2412.4|2413|2412.7|2412.7|2412.4|54
1636650530000|2021-11-11 17:08:50|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|38
1636650540000|2021-11-11 17:09:00|2412.9|2412.6|2412.8|2412.5|2413|2412.7|2412.7|2412.4|48
1636650550000|2021-11-11 17:09:10|2412.9|2412.6|2413.6|2413.3|2413.6|2413.3|2412.8|2412.5|66
1636650560000|2021-11-11 17:09:20|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.6|2413.3|58
1636650570000|2021-11-11 17:09:30|2413.7|2413.4|2413.8|2413.5|2414|2413.7|2413.7|2413.4|69
1636650580000|2021-11-11 17:09:40|2413.6|2413.3|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|41
1636650590000|2021-11-11 17:09:50|2413.6|2413.3|2413.2|2412.9|2413.6|2413.3|2412.9|2412.6|200
1636650600000|2021-11-11 17:10:00|2413.1|2412.8|2412.5|2412.2|2413.1|2412.8|2412.4|2412.1|56
1636650610000|2021-11-11 17:10:10|2412.3|2412|2412.6|2412.3|2412.9|2412.6|2412.3|2412|58
1636650620000|2021-11-11 17:10:20|2412.7|2412.4|2413.5|2413.2|2413.7|2413.4|2412.7|2412.4|94
1636650630000|2021-11-11 17:10:30|2413.6|2413.3|2414.1|2413.8|2414.1|2413.8|2413.5|2413.2|40
1636650640000|2021-11-11 17:10:40|2413.9|2413.6|2414.2|2413.9|2414.2|2413.9|2413.7|2413.4|95
1636650650000|2021-11-11 17:10:50|2414.3|2414|2414.1|2413.8|2414.6|2414.3|2414|2413.7|188
1636650660000|2021-11-11 17:11:00|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2413.8|2413.5|55
1636650670000|2021-11-11 17:11:10|2414.1|2413.8|2414.1|2413.8|2414.4|2414.1|2414|2413.7|38
1636650680000|2021-11-11 17:11:20|2414.2|2413.9|2414.5|2414.2|2414.8|2414.5|2414.2|2413.9|64
1636650690000|2021-11-11 17:11:30|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.5|2414.2|98
1636650700000|2021-11-11 17:11:40|2414.9|2414.6|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|48
1636650710000|2021-11-11 17:11:50|2414.7|2414.4|2414.6|2414.3|2414.8|2414.5|2414.5|2414.2|19
1636650720000|2021-11-11 17:12:00|2414.8|2414.5|2414.2|2413.9|2414.8|2414.5|2414.2|2413.9|52
1636650730000|2021-11-11 17:12:10|2414.1|2413.8|2414.5|2414.2|2414.5|2414.2|2413.8|2413.5|51
1636650740000|2021-11-11 17:12:20|2414.6|2414.3|2414|2413.7|2414.8|2414.5|2414|2413.7|63
1636650750000|2021-11-11 17:12:30|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414|2413.7|60
1636650760000|2021-11-11 17:12:40|2414.2|2413.9|2414.3|2414|2414.6|2414.3|2414.2|2413.9|45
1636650770000|2021-11-11 17:12:50|2414.4|2414.1|2414.8|2414.5|2414.8|2414.5|2414.2|2413.9|63
1636650780000|2021-11-11 17:13:00|2414.7|2414.4|2414.5|2414.2|2414.8|2414.5|2414.4|2414.1|60
1636650790000|2021-11-11 17:13:10|2414.4|2414.1|2414.1|2413.8|2414.4|2414.1|2414.1|2413.8|55
1636650800000|2021-11-11 17:13:20|2414.2|2413.9|2413.9|2413.6|2414.2|2413.9|2413.6|2413.3|47
1636650810000|2021-11-11 17:13:30|2414|2413.7|2414|2413.7|2414.1|2413.8|2413.9|2413.6|27
1636650820000|2021-11-11 17:13:40|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|30
1636650830000|2021-11-11 17:13:50|2413.6|2413.3|2413.6|2413.3|2413.7|2413.4|2413.5|2413.2|38
1636650840000|2021-11-11 17:14:00|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.4|2413.1|173
1636650850000|2021-11-11 17:14:10|2414|2413.7|2413.8|2413.5|2414.3|2414|2413.8|2413.5|94
1636650860000|2021-11-11 17:14:20|2413.9|2413.6|2413.6|2413.3|2414|2413.7|2413.6|2413.3|21
1636650870000|2021-11-11 17:14:30|2413.7|2413.4|2413.9|2413.6|2414|2413.7|2413.7|2413.4|21
1636650880000|2021-11-11 17:14:40|2413.8|2413.5|2414|2413.7|2414|2413.7|2413.8|2413.5|27
1636650890000|2021-11-11 17:14:50|2413.9|2413.6|2413.7|2413.4|2414|2413.7|2413.7|2413.4|30
1636650900000|2021-11-11 17:15:00|2413.8|2413.5|2414|2413.7|2414|2413.7|2413.8|2413.5|44
1636650910000|2021-11-11 17:15:10|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.8|2413.5|18
1636650920000|2021-11-11 17:15:20|2413.9|2413.6|2414.5|2414.2|2414.5|2414.2|2413.9|2413.6|136
1636650930000|2021-11-11 17:15:30|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.2|2413.9|54
1636650940000|2021-11-11 17:15:40|2414.7|2414.4|2415.1|2414.8|2415.1|2414.8|2414.7|2414.4|80
1636650950000|2021-11-11 17:15:50|2415|2414.7|2414.7|2414.4|2415|2414.7|2414.4|2414.1|72
1636650960000|2021-11-11 17:16:00|2414.8|2414.5|2414.5|2414.2|2414.9|2414.6|2414.3|2414|73
1636650970000|2021-11-11 17:16:10|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.3|2414|62
1636650980000|2021-11-11 17:16:20|2414.5|2414.2|2414.4|2414.1|2414.6|2414.3|2414.3|2414|41
1636650990000|2021-11-11 17:16:30|2414.3|2414|2414.4|2414.1|2414.9|2414.6|2414.3|2414|59
1636651000000|2021-11-11 17:16:40|2414.5|2414.2|2414.9|2414.6|2414.9|2414.6|2414.4|2414.1|43
1636651010000|2021-11-11 17:16:50|2415|2414.7|2414.3|2414|2415.2|2414.9|2414.3|2414|63
1636651020000|2021-11-11 17:17:00|2414.2|2413.9|2414|2413.7|2414.4|2414.1|2414|2413.7|72
1636651030000|2021-11-11 17:17:10|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2413.7|2413.4|42
1636651040000|2021-11-11 17:17:20|2414.3|2414|2413|2412.7|2414.3|2414|2412.8|2412.5|83
1636651050000|2021-11-11 17:17:30|2412.9|2412.6|2413.1|2412.8|2413.3|2413|2412.9|2412.6|61
1636651060000|2021-11-11 17:17:40|2413.3|2413|2412.8|2412.5|2413.3|2413|2412.8|2412.5|64
1636651070000|2021-11-11 17:17:50|2412.7|2412.4|2413.1|2412.8|2413.1|2412.8|2412.4|2412.1|73
1636651080000|2021-11-11 17:18:00|2413.2|2412.9|2412.7|2412.4|2413.2|2412.9|2412.6|2412.3|118
1636651090000|2021-11-11 17:18:10|2412.8|2412.5|2412|2411.7|2413|2412.7|2411.8|2411.5|322
1636651100000|2021-11-11 17:18:20|2411.9|2411.6|2412.3|2412|2412.3|2412|2411.8|2411.5|32
1636651110000|2021-11-11 17:18:30|2412.4|2412.1|2412.8|2412.5|2412.8|2412.5|2412.1|2411.8|46
1636651120000|2021-11-11 17:18:40|2412.9|2412.6|2412.7|2412.4|2412.9|2412.6|2412.5|2412.2|70
1636651130000|2021-11-11 17:18:50|2412.8|2412.5|2412.4|2412.1|2412.8|2412.5|2412.2|2411.9|32
1636651140000|2021-11-11 17:19:00|2412.5|2412.2|2412|2411.7|2412.5|2412.2|2412|2411.7|52
1636651150000|2021-11-11 17:19:10|2412.1|2411.8|2412.3|2412|2412.4|2412.1|2412.1|2411.8|28
1636651160000|2021-11-11 17:19:20|2412.4|2412.1|2412.4|2412.1|2412.5|2412.2|2412.1|2411.8|20
1636651170000|2021-11-11 17:19:30|2412.5|2412.2|2412.2|2411.9|2412.6|2412.3|2412.1|2411.8|58
1636651180000|2021-11-11 17:19:40|2412.3|2412|2412.2|2411.9|2412.4|2412.1|2412.1|2411.8|12
1636651190000|2021-11-11 17:19:50|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.2|2411.9|16
1636651200000|2021-11-11 17:20:00|2412.4|2412.1|2413.1|2412.8|2413.1|2412.8|2412.3|2412|43
1636651210000|2021-11-11 17:20:10|2413.2|2412.9|2413.1|2412.8|2413.5|2413.2|2413.1|2412.8|48
1636651220000|2021-11-11 17:20:20|2413.2|2412.9|2413.5|2413.2|2413.7|2413.4|2413.1|2412.8|68
1636651230000|2021-11-11 17:20:30|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.5|2413.2|35
1636651240000|2021-11-11 17:20:40|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.7|2413.4|17
1636651250000|2021-11-11 17:20:50|2413.8|2413.5|2414|2413.7|2414|2413.7|2413.7|2413.4|51
1636651260000|2021-11-11 17:21:00|2413.9|2413.6|2413.6|2413.3|2414.1|2413.8|2413.6|2413.3|38
1636651270000|2021-11-11 17:21:10|2413.5|2413.2|2413.7|2413.4|2413.8|2413.5|2413.5|2413.2|18
1636651280000|2021-11-11 17:21:20|2413.8|2413.5|2413.9|2413.6|2414|2413.7|2413.7|2413.4|27
1636651290000|2021-11-11 17:21:30|2414|2413.7|2414.2|2413.9|2414.3|2414|2414|2413.7|43
1636651300000|2021-11-11 17:21:40|2414.1|2413.8|2414.3|2414|2414.3|2414|2414.1|2413.8|52
1636651310000|2021-11-11 17:21:50|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2413.9|2413.6|30
1636651320000|2021-11-11 17:22:00|2414|2413.7|2413.6|2413.3|2414|2413.7|2413.5|2413.2|59
1636651330000|2021-11-11 17:22:10|2413.7|2413.4|2413.2|2412.9|2413.7|2413.4|2413.2|2412.9|38
1636651340000|2021-11-11 17:22:20|2413.1|2412.8|2412.8|2412.5|2413.1|2412.8|2412.7|2412.4|39
1636651350000|2021-11-11 17:22:30|2413|2412.7|2412.5|2412.2|2413|2412.7|2412.5|2412.2|54
1636651360000|2021-11-11 17:22:40|2412.6|2412.3|2412.8|2412.5|2412.8|2412.5|2412.2|2411.9|45
1636651370000|2021-11-11 17:22:50|2412.9|2412.6|2412.9|2412.6|2413.1|2412.8|2412.9|2412.6|24
1636651380000|2021-11-11 17:23:00|2412.8|2412.5|2413.2|2412.9|2413.2|2412.9|2412.7|2412.4|26
1636651390000|2021-11-11 17:23:10|2413.1|2412.8|2413.7|2413.4|2413.7|2413.4|2413.1|2412.8|23
1636651400000|2021-11-11 17:23:20|2413.8|2413.5|2414.1|2413.8|2414.5|2414.2|2413.8|2413.5|79
1636651410000|2021-11-11 17:23:30|2414.2|2413.9|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|29
1636651420000|2021-11-11 17:23:40|2414.3|2414|2414.1|2413.8|2414.3|2414|2414|2413.7|12
1636651430000|2021-11-11 17:23:50|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414.1|2413.8|26
1636651440000|2021-11-11 17:24:00|2414.3|2414|2414.5|2414.2|2414.5|2414.2|2414.3|2414|18
1636651450000|2021-11-11 17:24:10|2414.7|2414.4|2415.1|2414.8|2415.1|2414.8|2414.7|2414.4|72
1636651460000|2021-11-11 17:24:20|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.6|2414.3|90
1636651470000|2021-11-11 17:24:30|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.4|2414.1|58
1636651480000|2021-11-11 17:24:40|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|47
1636651490000|2021-11-11 17:24:50|2414.8|2414.5|2415.1|2414.8|2415.1|2414.8|2414.8|2414.5|30
1636651500000|2021-11-11 17:25:00|2415|2414.7|2414.9|2414.6|2415.1|2414.8|2414.7|2414.4|43
1636651510000|2021-11-11 17:25:10|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|44
1636651520000|2021-11-11 17:25:20|2414.8|2414.5|2414.5|2414.2|2414.8|2414.5|2414.3|2414|52
1636651530000|2021-11-11 17:25:30|2414.6|2414.3|2415.1|2414.8|2415.2|2414.9|2414.6|2414.3|36
1636651540000|2021-11-11 17:25:40|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.6|2415.3|272
1636651550000|2021-11-11 17:25:50|2415.8|2415.5|2416|2415.7|2416|2415.7|2415.6|2415.3|32
1636651560000|2021-11-11 17:26:00|2415.9|2415.6|2416.2|2415.9|2416.3|2416|2415.9|2415.6|139
1636651570000|2021-11-11 17:26:10|2416.1|2415.8|2416.2|2415.9|2416.3|2416|2416.1|2415.8|26
1636651580000|2021-11-11 17:26:20|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416|2415.7|36
1636651590000|2021-11-11 17:26:30|2416.5|2416.2|2416.1|2415.8|2416.5|2416.2|2416.1|2415.8|70
1636651600000|2021-11-11 17:26:40|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416|2415.7|21
1636651610000|2021-11-11 17:26:50|2416.2|2415.9|2416|2415.7|2416.3|2416|2416|2415.7|35
1636651620000|2021-11-11 17:27:00|2415.6|2415.3|2415.9|2415.6|2416|2415.7|2415.5|2415.2|70
1636651630000|2021-11-11 17:27:10|2416|2415.7|2416.4|2416.1|2416.4|2416.1|2415.8|2415.5|37
1636651640000|2021-11-11 17:27:20|2416|2415.7|2416.5|2416.2|2416.5|2416.2|2415.9|2415.6|150
1636651650000|2021-11-11 17:27:30|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|40
1636651660000|2021-11-11 17:27:40|2416.3|2416|2416.2|2415.9|2416.4|2416.1|2416.1|2415.8|59
1636651670000|2021-11-11 17:27:50|2416.4|2416.1|2416.3|2416|2416.5|2416.2|2416.2|2415.9|51
1636651680000|2021-11-11 17:28:00|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.3|2416|25
1636651690000|2021-11-11 17:28:10|2416.7|2416.4|2416.9|2416.6|2416.9|2416.6|2416.6|2416.3|59
1636651700000|2021-11-11 17:28:20|2416.8|2416.5|2417.1|2416.8|2417.1|2416.8|2416.7|2416.4|61
1636651710000|2021-11-11 17:28:30|2417|2416.7|2416.9|2416.6|2417.2|2416.9|2416.9|2416.6|46
1636651720000|2021-11-11 17:28:40|2416.8|2416.5|2417.1|2416.8|2417.2|2416.9|2416.8|2416.5|32
1636651730000|2021-11-11 17:28:50|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2416.9|2416.6|33
1636651740000|2021-11-11 17:29:00|2417.2|2416.9|2417.5|2417.2|2417.5|2417.2|2417.1|2416.8|70
1636651750000|2021-11-11 17:29:10|2417.6|2417.3|2417.9|2417.6|2418|2417.7|2417.5|2417.2|76
1636651760000|2021-11-11 17:29:20|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|42
1636651770000|2021-11-11 17:29:30|2417.6|2417.3|2417.2|2416.9|2417.7|2417.4|2417.1|2416.8|109
1636651780000|2021-11-11 17:29:40|2417.3|2417|2417|2416.7|2417.3|2417|2416.9|2416.6|77
1636651790000|2021-11-11 17:29:50|2417.1|2416.8|2416.5|2416.2|2417.3|2417|2416.5|2416.2|157
1636651800000|2021-11-11 17:30:00|2416.8|2416.5|2415.9|2415.6|2417.1|2416.8|2415.8|2415.5|357
1636651810000|2021-11-11 17:30:10|2416|2415.7|2415.8|2415.5|2416.1|2415.8|2415.8|2415.5|35
1636651820000|2021-11-11 17:30:20|2415.9|2415.6|2415.4|2415.1|2415.9|2415.6|2415.3|2415|88
1636651830000|2021-11-11 17:30:30|2415.5|2415.2|2416.5|2416.2|2416.5|2416.2|2415.5|2415.2|93
1636651840000|2021-11-11 17:30:40|2416.6|2416.3|2416.6|2416.3|2417.2|2416.9|2416.5|2416.2|71
1636651850000|2021-11-11 17:30:50|2416.5|2416.2|2416.3|2416|2416.7|2416.4|2416.2|2415.9|36
1636651860000|2021-11-11 17:31:00|2416|2415.7|2416.2|2415.9|2416.8|2416.5|2415.9|2415.6|56
1636651870000|2021-11-11 17:31:10|2416.1|2415.8|2416.4|2416.1|2416.7|2416.4|2416.1|2415.8|56
1636651880000|2021-11-11 17:31:20|2416.5|2416.2|2416.8|2416.5|2417|2416.7|2416.4|2416.1|43
1636651890000|2021-11-11 17:31:30|2416.9|2416.6|2417.1|2416.8|2417.3|2417|2416.9|2416.6|34
1636651900000|2021-11-11 17:31:40|2417.2|2416.9|2416.7|2416.4|2417.2|2416.9|2416.6|2416.3|35
1636651910000|2021-11-11 17:31:50|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416.4|2416.1|37
1636651920000|2021-11-11 17:32:00|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.4|2416.1|22
1636651930000|2021-11-11 17:32:10|2416.8|2416.5|2416.7|2416.4|2416.9|2416.6|2416.7|2416.4|40
1636651940000|2021-11-11 17:32:20|2416.9|2416.6|2416.2|2415.9|2416.9|2416.6|2416.1|2415.8|70
1636651950000|2021-11-11 17:32:30|2416.1|2415.8|2416.3|2416|2416.4|2416.1|2415.9|2415.6|27
1636651960000|2021-11-11 17:32:40|2416.4|2416.1|2416.2|2415.9|2416.5|2416.2|2416.2|2415.9|28
1636651970000|2021-11-11 17:32:50|2416.1|2415.8|2416.3|2416|2416.3|2416|2415.9|2415.6|40
1636651980000|2021-11-11 17:33:00|2416.4|2416.1|2415.8|2415.5|2416.4|2416.1|2415.8|2415.5|36
1636651990000|2021-11-11 17:33:10|2415.9|2415.6|2416|2415.7|2416.2|2415.9|2415.8|2415.5|42
1636652000000|2021-11-11 17:33:20|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.5|2415.2|34
1636652010000|2021-11-11 17:33:30|2415.9|2415.6|2416.1|2415.8|2416.3|2416|2415.9|2415.6|25
1636652020000|2021-11-11 17:33:40|2416.2|2415.9|2416.4|2416.1|2416.4|2416.1|2416|2415.7|28
1636652030000|2021-11-11 17:33:50|2416.3|2416|2416.1|2415.8|2416.3|2416|2416.1|2415.8|34
1636652040000|2021-11-11 17:34:00|2416|2415.7|2416.5|2416.2|2416.6|2416.3|2415.9|2415.6|41
1636652050000|2021-11-11 17:34:10|2416.6|2416.3|2416.5|2416.2|2416.7|2416.4|2416.4|2416.1|18
1636652060000|2021-11-11 17:34:20|2416.4|2416.1|2417|2416.7|2417.2|2416.9|2416.4|2416.1|64
1636652070000|2021-11-11 17:34:30|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.7|2416.4|19
1636652080000|2021-11-11 17:34:40|2416.7|2416.4|2416.7|2416.4|2416.9|2416.6|2416.7|2416.4|22
1636652090000|2021-11-11 17:34:50|2416.8|2416.5|2416.6|2416.3|2416.8|2416.5|2416.5|2416.2|40
1636652100000|2021-11-11 17:35:00|2416.5|2416.2|2417.2|2416.9|2417.2|2416.9|2416.5|2416.2|42
1636652110000|2021-11-11 17:35:10|2417.3|2417|2417.5|2417.2|2417.5|2417.2|2417.3|2417|46
1636652120000|2021-11-11 17:35:20|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.2|2416.9|42
1636652130000|2021-11-11 17:35:30|2417.6|2417.3|2418.3|2418|2418.3|2418|2417.6|2417.3|74
1636652140000|2021-11-11 17:35:40|2418.4|2418.1|2418.3|2418|2418.5|2418.2|2418.2|2417.9|78
1636652150000|2021-11-11 17:35:50|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.3|2418|32
1636652160000|2021-11-11 17:36:00|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.3|2418|52
1636652170000|2021-11-11 17:36:10|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.5|2418.2|40
1636652180000|2021-11-11 17:36:20|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.3|2418|61
1636652190000|2021-11-11 17:36:30|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.5|2418.2|84
1636652200000|2021-11-11 17:36:40|2419|2418.7|2418.9|2418.6|2419.3|2419|2418.9|2418.6|112
1636652210000|2021-11-11 17:36:50|2418.7|2418.4|2418.6|2418.3|2418.8|2418.5|2418.5|2418.2|29
1636652220000|2021-11-11 17:37:00|2418.7|2418.4|2418.8|2418.5|2418.9|2418.6|2418.6|2418.3|35
1636652230000|2021-11-11 17:37:10|2418.9|2418.6|2419.1|2418.8|2419.1|2418.8|2418.7|2418.4|33
1636652240000|2021-11-11 17:37:20|2419.2|2418.9|2419.5|2419.2|2419.6|2419.3|2419.2|2418.9|76
1636652250000|2021-11-11 17:37:30|2419.4|2419.1|2419.4|2419.1|2419.6|2419.3|2419.4|2419.1|34
1636652260000|2021-11-11 17:37:40|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.3|2419|13
1636652270000|2021-11-11 17:37:50|2419.2|2418.9|2419.4|2419.1|2419.4|2419.1|2419.2|2418.9|42
1636652280000|2021-11-11 17:38:00|2419.3|2419|2419.3|2419|2419.3|2419|2419.1|2418.8|36
1636652290000|2021-11-11 17:38:10|2419.2|2418.9|2419.6|2419.3|2419.6|2419.3|2419.2|2418.9|45
1636652300000|2021-11-11 17:38:20|2419.7|2419.4|2420|2419.7|2420.1|2419.8|2419.7|2419.4|60
1636652310000|2021-11-11 17:38:30|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2419.9|2419.6|43
1636652320000|2021-11-11 17:38:40|2420|2419.7|2420.2|2419.9|2420.3|2420|2420|2419.7|59
1636652330000|2021-11-11 17:38:50|2420.3|2420|2420.3|2420|2420.4|2420.1|2420|2419.7|86
1636652340000|2021-11-11 17:39:00|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.4|2420.1|115
1636652350000|2021-11-11 17:39:10|2420.6|2420.3|2420.4|2420.1|2420.7|2420.4|2420.4|2420.1|67
1636652360000|2021-11-11 17:39:20|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.2|2419.9|42
1636652370000|2021-11-11 17:39:30|2420.4|2420.1|2420|2419.7|2420.4|2420.1|2419.9|2419.6|47
1636652380000|2021-11-11 17:39:40|2419.9|2419.6|2419.8|2419.5|2420|2419.7|2419.8|2419.5|67
1636652390000|2021-11-11 17:39:50|2419.9|2419.6|2420|2419.7|2420.2|2419.9|2419.9|2419.6|33
1636652400000|2021-11-11 17:40:00|2419.8|2419.5|2419.6|2419.3|2420|2419.7|2419.5|2419.2|60
1636652410000|2021-11-11 17:40:10|2419.7|2419.4|2419.9|2419.6|2419.9|2419.6|2419.7|2419.4|25
1636652420000|2021-11-11 17:40:20|2419.8|2419.5|2419.6|2419.3|2419.9|2419.6|2419.6|2419.3|23
1636652430000|2021-11-11 17:40:30|2419.7|2419.4|2419.5|2419.2|2419.7|2419.4|2419.4|2419.1|19
1636652440000|2021-11-11 17:40:40|2419.4|2419.1|2420.2|2419.9|2420.2|2419.9|2419.3|2419|34
1636652450000|2021-11-11 17:40:50|2420.1|2419.8|2420.2|2419.9|2420.5|2420.2|2420.1|2419.8|44
1636652460000|2021-11-11 17:41:00|2420.1|2419.8|2420.2|2419.9|2420.3|2420|2419.9|2419.6|105
1636652470000|2021-11-11 17:41:10|2420|2419.7|2420|2419.7|2420.1|2419.8|2419.8|2419.5|33
1636652480000|2021-11-11 17:41:20|2420.2|2419.9|2420.4|2420.1|2420.4|2420.1|2420.1|2419.8|20
1636652490000|2021-11-11 17:41:30|2420.3|2420|2420.2|2419.9|2420.5|2420.2|2420.1|2419.8|38
1636652500000|2021-11-11 17:41:40|2420.1|2419.8|2420.3|2420|2420.4|2420.1|2420|2419.7|23
1636652510000|2021-11-11 17:41:50|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.1|2419.8|16
1636652520000|2021-11-11 17:42:00|2420|2419.7|2419.7|2419.4|2420.2|2419.9|2419.7|2419.4|30
1636652530000|2021-11-11 17:42:10|2419.6|2419.3|2419.4|2419.1|2419.6|2419.3|2419.1|2418.8|54
1636652540000|2021-11-11 17:42:20|2419.3|2419|2418.9|2418.6|2419.3|2419|2418.9|2418.6|105
1636652550000|2021-11-11 17:42:30|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|21
1636652560000|2021-11-11 17:42:40|2419|2418.7|2419.1|2418.8|2419.2|2418.9|2418.9|2418.6|33
1636652570000|2021-11-11 17:42:50|2419.2|2418.9|2419.5|2419.2|2419.7|2419.4|2419.2|2418.9|40
1636652580000|2021-11-11 17:43:00|2419.6|2419.3|2419.4|2419.1|2419.6|2419.3|2419.1|2418.8|24
1636652590000|2021-11-11 17:43:10|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.2|2418.9|26
1636652600000|2021-11-11 17:43:20|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|14
1636652610000|2021-11-11 17:43:30|2419.5|2419.2|2419.7|2419.4|2419.9|2419.6|2419.5|2419.2|38
1636652620000|2021-11-11 17:43:40|2419.5|2419.2|2419.6|2419.3|2419.6|2419.3|2419.5|2419.2|26
1636652630000|2021-11-11 17:43:50|2419.7|2419.4|2419.9|2419.6|2419.9|2419.6|2419.6|2419.3|22
1636652640000|2021-11-11 17:44:00|2419.8|2419.5|2420.1|2419.8|2420.1|2419.8|2419.8|2419.5|93
1636652650000|2021-11-11 17:44:10|2420.3|2420|2420.1|2419.8|2420.3|2420|2420.1|2419.8|36
1636652660000|2021-11-11 17:44:20|2420.2|2419.9|2420.4|2420.1|2420.4|2420.1|2420.2|2419.9|35
1636652670000|2021-11-11 17:44:30|2420.3|2420|2420.3|2420|2420.3|2420|2420.2|2419.9|13
1636652680000|2021-11-11 17:44:40|2420.5|2420.2|2420.9|2420.6|2421|2420.7|2420.5|2420.2|91
1636652690000|2021-11-11 17:44:50|2420.8|2420.5|2420.2|2419.9|2420.8|2420.5|2420.2|2419.9|49
1636652700000|2021-11-11 17:45:00|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.1|2419.8|47
1636652710000|2021-11-11 17:45:10|2420.2|2419.9|2419.7|2419.4|2420.2|2419.9|2419.6|2419.3|41
1636652720000|2021-11-11 17:45:20|2419.8|2419.5|2419|2418.7|2419.8|2419.5|2418.9|2418.6|47
1636652730000|2021-11-11 17:45:30|2419.1|2418.8|2418.8|2418.5|2419.3|2419|2418.8|2418.5|53
1636652740000|2021-11-11 17:45:40|2419|2418.7|2419.2|2418.9|2419.2|2418.9|2418.8|2418.5|44
1636652750000|2021-11-11 17:45:50|2419.1|2418.8|2419.2|2418.9|2419.5|2419.2|2419|2418.7|37
1636652760000|2021-11-11 17:46:00|2419.1|2418.8|2419|2418.7|2419.3|2419|2418.8|2418.5|36
1636652770000|2021-11-11 17:46:10|2419.1|2418.8|2419.2|2418.9|2419.4|2419.1|2419.1|2418.8|21
1636652780000|2021-11-11 17:46:20|2419.1|2418.8|2419.3|2419|2419.4|2419.1|2419.1|2418.8|17
1636652790000|2021-11-11 17:46:30|2419.4|2419.1|2419.7|2419.4|2419.7|2419.4|2419.2|2418.9|27
1636652800000|2021-11-11 17:46:40|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|13
1636652810000|2021-11-11 17:46:50|2419.3|2419|2419.8|2419.5|2419.8|2419.5|2419.3|2419|63
1636652820000|2021-11-11 17:47:00|2419.7|2419.4|2419.8|2419.5|2419.8|2419.5|2419.7|2419.4|11
1636652830000|2021-11-11 17:47:10|2419.9|2419.6|2420|2419.7|2420.2|2419.9|2419.9|2419.6|32
1636652840000|2021-11-11 17:47:20|2420.1|2419.8|2420.2|2419.9|2420.3|2420|2420.1|2419.8|34
1636652850000|2021-11-11 17:47:30|2420.3|2420|2419.9|2419.6|2420.3|2420|2419.8|2419.5|35
1636652860000|2021-11-11 17:47:40|2419.7|2419.4|2419.8|2419.5|2419.8|2419.5|2419.6|2419.3|31
1636652870000|2021-11-11 17:47:50|2419.7|2419.4|2419.7|2419.4|2420.1|2419.8|2419.7|2419.4|24
1636652880000|2021-11-11 17:48:00|2419.8|2419.5|2419.7|2419.4|2419.8|2419.5|2419.4|2419.1|23
1636652890000|2021-11-11 17:48:10|2419.6|2419.3|2419.6|2419.3|2419.7|2419.4|2419.6|2419.3|22
1636652900000|2021-11-11 17:48:20|2419.7|2419.4|2419.3|2419|2419.7|2419.4|2419.3|2419|15
1636652910000|2021-11-11 17:48:30|2419.1|2418.8|2419.4|2419.1|2419.5|2419.2|2419.1|2418.8|30
1636652920000|2021-11-11 17:48:40|2419.5|2419.2|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|22
1636652930000|2021-11-11 17:48:50|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.4|2419.1|18
1636652940000|2021-11-11 17:49:00|2419.4|2419.1|2419.1|2418.8|2419.4|2419.1|2419|2418.7|34
1636652950000|2021-11-11 17:49:10|2419.3|2419|2418.9|2418.6|2419.4|2419.1|2418.9|2418.6|50
1636652960000|2021-11-11 17:49:20|2418.8|2418.5|2418.7|2418.4|2419|2418.7|2418.6|2418.3|16
1636652970000|2021-11-11 17:49:30|2418.6|2418.3|2418.8|2418.5|2418.8|2418.5|2418.5|2418.2|26
1636652980000|2021-11-11 17:49:40|2418.9|2418.6|2419|2418.7|2419.1|2418.8|2418.9|2418.6|17
1636652990000|2021-11-11 17:49:50|2419.1|2418.8|2419|2418.7|2419.5|2419.2|2419|2418.7|23
1636653000000|2021-11-11 17:50:00|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.7|2418.4|21
1636653010000|2021-11-11 17:50:10|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.5|2418.2|9
1636653020000|2021-11-11 17:50:20|2418.6|2418.3|2418.3|2418|2418.8|2418.5|2418.3|2418|20
1636653030000|2021-11-11 17:50:30|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.1|2417.8|23
1636653040000|2021-11-11 17:50:40|2418.3|2418|2418.1|2417.8|2418.3|2418|2418.1|2417.8|26
1636653050000|2021-11-11 17:50:50|2418|2417.7|2418|2417.7|2418.1|2417.8|2417.8|2417.5|40
1636653060000|2021-11-11 17:51:00|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|12
1636653070000|2021-11-11 17:51:10|2417.8|2417.5|2417.8|2417.5|2418|2417.7|2417.7|2417.4|16
1636653080000|2021-11-11 17:51:20|2417.7|2417.4|2417.4|2417.1|2417.7|2417.4|2417.4|2417.1|29
1636653090000|2021-11-11 17:51:30|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.3|2417|21
1636653100000|2021-11-11 17:51:40|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|32
1636653110000|2021-11-11 17:51:50|2417.5|2417.2|2417.4|2417.1|2417.6|2417.3|2417.3|2417|45
1636653120000|2021-11-11 17:52:00|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.3|2417|28
1636653130000|2021-11-11 17:52:10|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|15
1636653140000|2021-11-11 17:52:20|2417.4|2417.1|2417.6|2417.3|2417.7|2417.4|2417.4|2417.1|13
1636653150000|2021-11-11 17:52:30|2417.7|2417.4|2418|2417.7|2418|2417.7|2417.7|2417.4|33
1636653160000|2021-11-11 17:52:40|2418.1|2417.8|2418.2|2417.9|2418.3|2418|2418|2417.7|52
1636653170000|2021-11-11 17:52:50|2418.1|2417.8|2417.9|2417.6|2418.2|2417.9|2417.9|2417.6|17
1636653180000|2021-11-11 17:53:00|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|14
1636653190000|2021-11-11 17:53:10|2417.9|2417.6|2417.7|2417.4|2417.9|2417.6|2417.6|2417.3|9
1636653200000|2021-11-11 17:53:20|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|17
1636653210000|2021-11-11 17:53:30|2417.6|2417.3|2417.5|2417.2|2417.7|2417.4|2417.4|2417.1|5
1636653220000|2021-11-11 17:53:40|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.3|2417|21
1636653230000|2021-11-11 17:53:50|2417.3|2417|2417.3|2417|2417.4|2417.1|2417.3|2417|36
1636653240000|2021-11-11 17:54:00|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.1|2416.8|22
1636653250000|2021-11-11 17:54:10|2417.4|2417.1|2417|2416.7|2417.5|2417.2|2416.9|2416.6|31
1636653260000|2021-11-11 17:54:20|2416.9|2416.6|2416.8|2416.5|2417|2416.7|2416.7|2416.4|47
1636653270000|2021-11-11 17:54:30|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.6|2416.3|11
1636653280000|2021-11-11 17:54:40|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416.6|2416.3|13
1636653290000|2021-11-11 17:54:50|2416.6|2416.3|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|12
1636653300000|2021-11-11 17:55:00|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.6|2416.3|19
1636653310000|2021-11-11 17:55:10|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416.6|2416.3|12
1636653320000|2021-11-11 17:55:20|2416.5|2416.2|2416.2|2415.9|2416.5|2416.2|2416.2|2415.9|49
1636653330000|2021-11-11 17:55:30|2416.1|2415.8|2415.8|2415.5|2416.1|2415.8|2415.8|2415.5|21
1636653340000|2021-11-11 17:55:40|2416|2415.7|2416.1|2415.8|2416.2|2415.9|2415.9|2415.6|19
1636653350000|2021-11-11 17:55:50|2416.2|2415.9|2416.8|2416.5|2416.8|2416.5|2416.2|2415.9|15
1636653360000|2021-11-11 17:56:00|2416.9|2416.6|2416.6|2416.3|2417|2416.7|2416.6|2416.3|13
1636653370000|2021-11-11 17:56:10|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.4|2416.1|14
1636653380000|2021-11-11 17:56:20|2416.8|2416.5|2416.4|2416.1|2416.9|2416.6|2416.4|2416.1|6
1636653390000|2021-11-11 17:56:30|2416.5|2416.2|2416|2415.7|2416.5|2416.2|2415.9|2415.6|15
1636653400000|2021-11-11 17:56:40|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416|2415.7|23
1636653410000|2021-11-11 17:56:50|2416.2|2415.9|2416.4|2416.1|2416.6|2416.3|2416.2|2415.9|18
1636653420000|2021-11-11 17:57:00|2416.5|2416.2|2416.5|2416.2|2416.7|2416.4|2416.4|2416.1|5
1636653430000|2021-11-11 17:57:10|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|12
1636653440000|2021-11-11 17:57:20|2416.4|2416.1|2416.1|2415.8|2416.6|2416.3|2416.1|2415.8|7
1636653450000|2021-11-11 17:57:30|2416.2|2415.9|2416|2415.7|2416.2|2415.9|2415.9|2415.6|16
1636653460000|2021-11-11 17:57:40|2416.1|2415.8|2416.1|2415.8|2416.3|2416|2416|2415.7|18
1636653470000|2021-11-11 17:57:50|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|15
1636653480000|2021-11-11 17:58:00|2416|2415.7|2416|2415.7|2416|2415.7|2415.9|2415.6|15
1636653490000|2021-11-11 17:58:10|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|7
1636653500000|2021-11-11 17:58:20|2415.9|2415.6|2416|2415.7|2416.1|2415.8|2415.9|2415.6|5
1636653510000|2021-11-11 17:58:30|2416.1|2415.8|2416|2415.7|2416.2|2415.9|2415.9|2415.6|11
1636653520000|2021-11-11 17:58:40|2415.9|2415.6|2415.6|2415.3|2416|2415.7|2415.5|2415.2|49
1636653530000|2021-11-11 17:58:50|2415.5|2415.2|2415.6|2415.3|2415.7|2415.4|2415.5|2415.2|5
1636653540000|2021-11-11 17:59:00|2415.7|2415.4|2415.8|2415.5|2416|2415.7|2415.7|2415.4|22
1636653550000|2021-11-11 17:59:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|4
1636653560000|2021-11-11 17:59:20|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|7
1636653570000|2021-11-11 17:59:30|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.7|2415.4|2
1636653580000|2021-11-11 17:59:40|2416|2415.7|2415.5|2415.2|2416|2415.7|2415.5|2415.2|73
1636653590000|2021-11-11 17:59:50|2415.6|2415.3|2415.5|2415.2|2415.7|2415.4|2415.4|2415.1|45
1636653600000|2021-11-11 18:00:00|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.4|2415.1|75
1636653610000|2021-11-11 18:00:10|2415.7|2415.4|2415.5|2415.2|2415.8|2415.5|2415.4|2415.1|4
1636653620000|2021-11-11 18:00:20|2415.7|2415.4|2415.4|2415.1|2415.7|2415.4|2415.4|2415.1|85
1636653630000|2021-11-11 18:00:30|2415.5|2415.2|2415.2|2414.9|2415.5|2415.2|2415.1|2414.8|171
1636653640000|2021-11-11 18:00:40|2415.1|2414.8|2415.4|2415.1|2415.4|2415.1|2414.9|2414.6|48
1636653650000|2021-11-11 18:00:50|2415.3|2415|2415.1|2414.8|2415.3|2415|2415.1|2414.8|7
1636653660000|2021-11-11 18:01:00|2415.2|2414.9|2415.5|2415.2|2415.5|2415.2|2415.2|2414.9|24
1636653670000|2021-11-11 18:01:10|2415.6|2415.3|2416.1|2415.8|2416.1|2415.8|2415.6|2415.3|50
1636653680000|2021-11-11 18:01:20|2416|2415.7|2416|2415.7|2416.2|2415.9|2415.9|2415.6|8
1636653690000|2021-11-11 18:01:30|2416.1|2415.8|2415.9|2415.6|2416.1|2415.8|2415.9|2415.6|11
1636653700000|2021-11-11 18:01:40|2416|2415.7|2415.4|2415.1|2416|2415.7|2415.4|2415.1|17
1636653710000|2021-11-11 18:01:50|2415.3|2415|2415.1|2414.8|2415.3|2415|2415|2414.7|20
1636653720000|2021-11-11 18:02:00|2415.2|2414.9|2415.5|2415.2|2415.5|2415.2|2415.2|2414.9|23
1636653730000|2021-11-11 18:02:10|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.2|2414.9|16
1636653740000|2021-11-11 18:02:20|2415.6|2415.3|2415.9|2415.6|2415.9|2415.6|2415.6|2415.3|22
1636653750000|2021-11-11 18:02:30|2415.8|2415.5|2416.3|2416|2416.3|2416|2415.8|2415.5|36
1636653760000|2021-11-11 18:02:40|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.2|2415.9|12
1636653770000|2021-11-11 18:02:50|2416.4|2416.1|2415.7|2415.4|2416.4|2416.1|2415.6|2415.3|52
1636653780000|2021-11-11 18:03:00|2415.8|2415.5|2416.4|2416.1|2416.4|2416.1|2415.7|2415.4|17
1636653790000|2021-11-11 18:03:10|2416.3|2416|2416.1|2415.8|2416.4|2416.1|2416|2415.7|18
1636653800000|2021-11-11 18:03:20|2416.2|2415.9|2416.1|2415.8|2416.4|2416.1|2416.1|2415.8|22
1636653810000|2021-11-11 18:03:30|2416.2|2415.9|2416|2415.7|2416.3|2416|2416|2415.7|48
1636653820000|2021-11-11 18:03:40|2415.7|2415.4|2415.6|2415.3|2415.8|2415.5|2415.6|2415.3|161
1636653830000|2021-11-11 18:03:50|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|9
1636653840000|2021-11-11 18:04:00|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.4|2415.1|26
1636653850000|2021-11-11 18:04:10|2415.5|2415.2|2415.2|2414.9|2415.5|2415.2|2415|2414.7|36
1636653860000|2021-11-11 18:04:20|2415.1|2414.8|2415.2|2414.9|2415.3|2415|2415.1|2414.8|19
1636653870000|2021-11-11 18:04:30|2415.1|2414.8|2415.7|2415.4|2415.8|2415.5|2415.1|2414.8|29
1636653880000|2021-11-11 18:04:40|2415.8|2415.5|2415.9|2415.6|2416|2415.7|2415.7|2415.4|15
1636653890000|2021-11-11 18:04:50|2416|2415.7|2416.5|2416.2|2416.5|2416.2|2416|2415.7|13
1636653900000|2021-11-11 18:05:00|2416.4|2416.1|2416.1|2415.8|2416.6|2416.3|2416.1|2415.8|51
1636653910000|2021-11-11 18:05:10|2416|2415.7|2415.4|2415.1|2416|2415.7|2415.4|2415.1|20
1636653920000|2021-11-11 18:05:20|2415.3|2415|2415.1|2414.8|2415.3|2415|2415.1|2414.8|14
1636653930000|2021-11-11 18:05:30|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.1|2414.8|14
1636653940000|2021-11-11 18:05:40|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.2|2414.9|10
1636653950000|2021-11-11 18:05:50|2415.6|2415.3|2415.1|2414.8|2415.6|2415.3|2415.1|2414.8|3
1636653960000|2021-11-11 18:06:00|2415.2|2414.9|2415.2|2414.9|2415.5|2415.2|2415.2|2414.9|38
1636653970000|2021-11-11 18:06:10|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.2|2414.9|8
1636653980000|2021-11-11 18:06:20|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.1|2414.8|50
1636653990000|2021-11-11 18:06:30|2415.2|2414.9|2414.8|2414.5|2415.3|2415|2414.8|2414.5|54
1636654000000|2021-11-11 18:06:40|2414.9|2414.6|2415|2414.7|2415.2|2414.9|2414.8|2414.5|19
1636654010000|2021-11-11 18:06:50|2415.1|2414.8|2414.9|2414.6|2415.1|2414.8|2414.9|2414.6|5
1636654020000|2021-11-11 18:07:00|2415|2414.7|2415.4|2415.1|2415.5|2415.2|2414.9|2414.6|30
1636654030000|2021-11-11 18:07:10|2415.3|2415|2415.4|2415.1|2415.5|2415.2|2415.3|2415|8
1636654040000|2021-11-11 18:07:20|2415.5|2415.2|2415.2|2414.9|2415.6|2415.3|2415.2|2414.9|31
1636654050000|2021-11-11 18:07:30|2415.3|2415|2414.7|2414.4|2415.3|2415|2414.7|2414.4|5
1636654060000|2021-11-11 18:07:40|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|21
1636654070000|2021-11-11 18:07:50|2414.8|2414.5|2414.3|2414|2414.8|2414.5|2414.2|2413.9|53
1636654080000|2021-11-11 18:08:00|2414.2|2413.9|2414.5|2414.2|2414.5|2414.2|2414.1|2413.8|18
1636654090000|2021-11-11 18:08:10|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.3|2414|8
1636654100000|2021-11-11 18:08:20|2414.3|2414|2413.9|2413.6|2414.3|2414|2413.9|2413.6|21
1636654110000|2021-11-11 18:08:30|2414|2413.7|2414|2413.7|2414|2413.7|2413.8|2413.5|37
1636654120000|2021-11-11 18:08:40|2414.1|2413.8|2413.7|2413.4|2414.1|2413.8|2413.7|2413.4|22
1636654130000|2021-11-11 18:08:50|2413.6|2413.3|2413.6|2413.3|2413.7|2413.4|2413.4|2413.1|206
1636654140000|2021-11-11 18:09:00|2413.7|2413.4|2413.6|2413.3|2413.8|2413.5|2413.4|2413.1|44
1636654150000|2021-11-11 18:09:10|2413.4|2413.1|2413.4|2413.1|2413.5|2413.2|2413.3|2413|35
1636654160000|2021-11-11 18:09:20|2413.3|2413|2413.4|2413.1|2413.5|2413.2|2413.3|2413|29
1636654170000|2021-11-11 18:09:30|2413.3|2413|2413.3|2413|2413.3|2413|2413|2412.7|27
1636654180000|2021-11-11 18:09:40|2413.5|2413.2|2413.4|2413.1|2413.7|2413.4|2413.4|2413.1|19
1636654190000|2021-11-11 18:09:50|2413.3|2413|2413.2|2412.9|2413.3|2413|2413.1|2412.8|7
1636654200000|2021-11-11 18:10:00|2413.4|2413.1|2413.4|2413.1|2413.5|2413.2|2412.9|2412.6|46
1636654210000|2021-11-11 18:10:10|2413.5|2413.2|2413.2|2412.9|2413.5|2413.2|2413.1|2412.8|43
1636654220000|2021-11-11 18:10:20|2413.3|2413|2413.6|2413.3|2413.8|2413.5|2413.2|2412.9|43
1636654230000|2021-11-11 18:10:30|2413.5|2413.2|2413.3|2413|2413.6|2413.3|2413.2|2412.9|10
1636654240000|2021-11-11 18:10:40|2413.2|2412.9|2413|2412.7|2413.3|2413|2413|2412.7|25
1636654250000|2021-11-11 18:10:50|2412.9|2412.6|2413.2|2412.9|2413.2|2412.9|2412.8|2412.5|36
1636654260000|2021-11-11 18:11:00|2413.3|2413|2413.3|2413|2413.3|2413|2412.7|2412.4|70
1636654270000|2021-11-11 18:11:10|2413.2|2412.9|2413.1|2412.8|2413.4|2413.1|2413|2412.7|30
1636654280000|2021-11-11 18:11:20|2413|2412.7|2413|2412.7|2413|2412.7|2412.8|2412.5|21
1636654290000|2021-11-11 18:11:30|2412.9|2412.6|2413.1|2412.8|2413.2|2412.9|2412.8|2412.5|24
1636654300000|2021-11-11 18:11:40|2413|2412.7|2413.5|2413.2|2413.5|2413.2|2412.9|2412.6|50
1636654310000|2021-11-11 18:11:50|2413.6|2413.3|2413.7|2413.4|2413.8|2413.5|2413.5|2413.2|71
1636654320000|2021-11-11 18:12:00|2413.8|2413.5|2414.1|2413.8|2414.2|2413.9|2413.8|2413.5|28
1636654330000|2021-11-11 18:12:10|2414.2|2413.9|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|33
1636654340000|2021-11-11 18:12:20|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.4|2414.1|33
1636654350000|2021-11-11 18:12:30|2414.7|2414.4|2414.9|2414.6|2414.9|2414.6|2414.6|2414.3|25
1636654360000|2021-11-11 18:12:40|2414.8|2414.5|2414.5|2414.2|2414.8|2414.5|2414.4|2414.1|19
1636654370000|2021-11-11 18:12:50|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.2|2413.9|18
1636654380000|2021-11-11 18:13:00|2414.4|2414.1|2415.1|2414.8|2415.2|2414.9|2414.4|2414.1|34
1636654390000|2021-11-11 18:13:10|2415|2414.7|2415.3|2415|2415.3|2415|2415|2414.7|4
1636654400000|2021-11-11 18:13:20|2415.2|2414.9|2415|2414.7|2415.3|2415|2415|2414.7|13
1636654410000|2021-11-11 18:13:30|2415.1|2414.8|2414.6|2414.3|2415.1|2414.8|2414.6|2414.3|39
1636654420000|2021-11-11 18:13:40|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.3|2414|17
1636654430000|2021-11-11 18:13:50|2414.7|2414.4|2414.5|2414.2|2414.7|2414.4|2414.4|2414.1|12
1636654440000|2021-11-11 18:14:00|2414.4|2414.1|2414.1|2413.8|2414.4|2414.1|2414.1|2413.8|19
1636654450000|2021-11-11 18:14:10|2414.2|2413.9|2413.9|2413.6|2414.2|2413.9|2413.6|2413.3|50
1636654460000|2021-11-11 18:14:20|2413.8|2413.5|2414|2413.7|2414.1|2413.8|2413.8|2413.5|18
1636654470000|2021-11-11 18:14:30|2413.9|2413.6|2414|2413.7|2414.1|2413.8|2413.8|2413.5|22
1636654480000|2021-11-11 18:14:40|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.8|2413.5|20
1636654490000|2021-11-11 18:14:50|2413.9|2413.6|2413.9|2413.6|2414.1|2413.8|2413.7|2413.4|42
1636654500000|2021-11-11 18:15:00|2414|2413.7|2414|2413.7|2414.3|2414|2413.9|2413.6|47
1636654510000|2021-11-11 18:15:10|2413.9|2413.6|2414.2|2413.9|2414.3|2414|2413.9|2413.6|10
1636654520000|2021-11-11 18:15:20|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2413.9|2413.6|32
1636654530000|2021-11-11 18:15:30|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.3|2414|27
1636654540000|2021-11-11 18:15:40|2414.3|2414|2414.1|2413.8|2414.3|2414|2414|2413.7|15
1636654550000|2021-11-11 18:15:50|2414|2413.7|2414.2|2413.9|2414.2|2413.9|2414|2413.7|8
1636654560000|2021-11-11 18:16:00|2414.3|2414|2413.9|2413.6|2414.3|2414|2413.9|2413.6|20
1636654570000|2021-11-11 18:16:10|2413.8|2413.5|2413.9|2413.6|2414|2413.7|2413.8|2413.5|8
1636654580000|2021-11-11 18:16:20|2413.8|2413.5|2414.2|2413.9|2414.5|2414.2|2413.8|2413.5|21
1636654590000|2021-11-11 18:16:30|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.1|2413.8|16
1636654600000|2021-11-11 18:16:40|2414.5|2414.2|2414.3|2414|2414.5|2414.2|2414.2|2413.9|10
1636654610000|2021-11-11 18:16:50|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414.1|2413.8|14
1636654620000|2021-11-11 18:17:00|2414.1|2413.8|2414.8|2414.5|2414.8|2414.5|2414.1|2413.8|23
1636654630000|2021-11-11 18:17:10|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|11
1636654640000|2021-11-11 18:17:20|2414.7|2414.4|2414.9|2414.6|2415.1|2414.8|2414.7|2414.4|185
1636654650000|2021-11-11 18:17:30|2414.8|2414.5|2415|2414.7|2415.1|2414.8|2414.8|2414.5|15
1636654660000|2021-11-11 18:17:40|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.8|2414.5|17
1636654670000|2021-11-11 18:17:50|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2414.9|2414.6|30
1636654680000|2021-11-11 18:18:00|2414.9|2414.6|2415|2414.7|2415.1|2414.8|2414.9|2414.6|23
1636654690000|2021-11-11 18:18:10|2415.1|2414.8|2415.4|2415.1|2415.5|2415.2|2415.1|2414.8|19
1636654700000|2021-11-11 18:18:20|2415.5|2415.2|2415.5|2415.2|2415.7|2415.4|2415.2|2414.9|58
1636654710000|2021-11-11 18:18:30|2415.4|2415.1|2416|2415.7|2416|2415.7|2415.4|2415.1|63
1636654720000|2021-11-11 18:18:40|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|8
1636654730000|2021-11-11 18:18:50|2416.1|2415.8|2416.3|2416|2416.3|2416|2416.1|2415.8|25
1636654740000|2021-11-11 18:19:00|2416.2|2415.9|2415.8|2415.5|2416.2|2415.9|2415.7|2415.4|34
1636654750000|2021-11-11 18:19:10|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.4|2415.1|28
1636654760000|2021-11-11 18:19:20|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|30
1636654770000|2021-11-11 18:19:30|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.3|2415|28
1636654780000|2021-11-11 18:19:40|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.3|2415|17
1636654790000|2021-11-11 18:19:50|2415.2|2414.9|2415.3|2415|2415.4|2415.1|2415.1|2414.8|21
1636654800000|2021-11-11 18:20:00|2415.2|2414.9|2415.4|2415.1|2415.4|2415.1|2415.2|2414.9|15
1636654810000|2021-11-11 18:20:10|2415.3|2415|2415.6|2415.3|2415.7|2415.4|2415.2|2414.9|15
1636654820000|2021-11-11 18:20:20|2415.7|2415.4|2416|2415.7|2416|2415.7|2415.6|2415.3|27
1636654830000|2021-11-11 18:20:30|2416.1|2415.8|2415.6|2415.3|2416.1|2415.8|2415.6|2415.3|73
1636654840000|2021-11-11 18:20:40|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.1|2414.8|151
1636654850000|2021-11-11 18:20:50|2415.3|2415|2415.8|2415.5|2415.8|2415.5|2415.3|2415|26
1636654860000|2021-11-11 18:21:00|2415.7|2415.4|2416.1|2415.8|2416.2|2415.9|2415.7|2415.4|23
1636654870000|2021-11-11 18:21:10|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.1|2415.8|42
1636654880000|2021-11-11 18:21:20|2416.2|2415.9|2415.8|2415.5|2416.3|2416|2415.8|2415.5|52
1636654890000|2021-11-11 18:21:30|2415.7|2415.4|2415.8|2415.5|2416|2415.7|2415.7|2415.4|18
1636654900000|2021-11-11 18:21:40|2415.7|2415.4|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|19
1636654910000|2021-11-11 18:21:50|2415.9|2415.6|2415.7|2415.4|2415.9|2415.6|2415.6|2415.3|14
1636654920000|2021-11-11 18:22:00|2415.6|2415.3|2415.4|2415.1|2415.6|2415.3|2415.4|2415.1|13
1636654930000|2021-11-11 18:22:10|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.3|2415|16
1636654940000|2021-11-11 18:22:20|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.3|2415|15
1636654950000|2021-11-11 18:22:30|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415|2414.7|20
1636654960000|2021-11-11 18:22:40|2415.2|2414.9|2415.4|2415.1|2415.5|2415.2|2415.2|2414.9|5
1636654970000|2021-11-11 18:22:50|2415.3|2415|2415.1|2414.8|2415.4|2415.1|2415.1|2414.8|37
1636654980000|2021-11-11 18:23:00|2415|2414.7|2415.1|2414.8|2415.2|2414.9|2414.9|2414.6|10
1636654990000|2021-11-11 18:23:10|2415.2|2414.9|2414.7|2414.4|2415.2|2414.9|2414.5|2414.2|64
1636655000000|2021-11-11 18:23:20|2414.8|2414.5|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|15
1636655010000|2021-11-11 18:23:30|2414.6|2414.3|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|14
1636655020000|2021-11-11 18:23:40|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|22
1636655030000|2021-11-11 18:23:50|2414.6|2414.3|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|12
1636655040000|2021-11-11 18:24:00|2414.4|2414.1|2414.1|2413.8|2414.4|2414.1|2414.1|2413.8|21
1636655050000|2021-11-11 18:24:10|2414.2|2413.9|2413.7|2413.4|2414.3|2414|2413.7|2413.4|207
1636655060000|2021-11-11 18:24:20|2413.6|2413.3|2413.2|2412.9|2413.7|2413.4|2413.2|2412.9|31
1636655070000|2021-11-11 18:24:30|2413.1|2412.8|2413.2|2412.9|2413.2|2412.9|2413.1|2412.8|34
1636655080000|2021-11-11 18:24:40|2413.3|2413|2413.1|2412.8|2413.3|2413|2413.1|2412.8|24
1636655090000|2021-11-11 18:24:50|2413.2|2412.9|2413.2|2412.9|2413.3|2413|2413.1|2412.8|7
1636655100000|2021-11-11 18:25:00|2413.1|2412.8|2413.4|2413.1|2413.4|2413.1|2413|2412.7|29
1636655110000|2021-11-11 18:25:10|2413.3|2413|2413.1|2412.8|2413.3|2413|2413.1|2412.8|19
1636655120000|2021-11-11 18:25:20|2413|2412.7|2412.3|2412|2413|2412.7|2412.2|2411.9|80
1636655130000|2021-11-11 18:25:30|2412.4|2412.1|2412.7|2412.4|2412.8|2412.5|2412.3|2412|40
1636655140000|2021-11-11 18:25:40|2412.6|2412.3|2412.4|2412.1|2412.6|2412.3|2412|2411.7|34
1636655150000|2021-11-11 18:25:50|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.1|2411.8|24
1636655160000|2021-11-11 18:26:00|2412.3|2412|2412.3|2412|2412.6|2412.3|2412.3|2412|25
1636655170000|2021-11-11 18:26:10|2412.4|2412.1|2412|2411.7|2412.4|2412.1|2411.9|2411.6|28
1636655180000|2021-11-11 18:26:20|2411.9|2411.6|2411.6|2411.3|2412.1|2411.8|2411.6|2411.3|30
1636655190000|2021-11-11 18:26:30|2411.7|2411.4|2411.8|2411.5|2412|2411.7|2411.7|2411.4|38
1636655200000|2021-11-11 18:26:40|2411.9|2411.6|2412.4|2412.1|2412.4|2412.1|2411.9|2411.6|16
1636655210000|2021-11-11 18:26:50|2412.5|2412.2|2413|2412.7|2413.1|2412.8|2412.4|2412.1|24
1636655220000|2021-11-11 18:27:00|2412.9|2412.6|2413.2|2412.9|2413.3|2413|2412.9|2412.6|22
1636655230000|2021-11-11 18:27:10|2413.3|2413|2413.4|2413.1|2413.4|2413.1|2413.2|2412.9|9
1636655240000|2021-11-11 18:27:20|2413.5|2413.2|2414|2413.7|2414.1|2413.8|2413.3|2413|56
1636655250000|2021-11-11 18:27:30|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2413.7|2413.4|22
1636655260000|2021-11-11 18:27:40|2414|2413.7|2413.6|2413.3|2414.1|2413.8|2413.6|2413.3|30
1636655270000|2021-11-11 18:27:50|2413.7|2413.4|2413.1|2412.8|2413.7|2413.4|2413|2412.7|18
1636655280000|2021-11-11 18:28:00|2413.2|2412.9|2413.9|2413.6|2413.9|2413.6|2413|2412.7|40
1636655290000|2021-11-11 18:28:10|2413.8|2413.5|2414.5|2414.2|2414.5|2414.2|2413.8|2413.5|47
1636655300000|2021-11-11 18:28:20|2414.4|2414.1|2414.6|2414.3|2414.7|2414.4|2414.3|2414|15
1636655310000|2021-11-11 18:28:30|2414.5|2414.2|2414.9|2414.6|2414.9|2414.6|2414.5|2414.2|25
1636655320000|2021-11-11 18:28:40|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.5|2414.2|15
1636655330000|2021-11-11 18:28:50|2414.8|2414.5|2415|2414.7|2415|2414.7|2414.5|2414.2|179
1636655340000|2021-11-11 18:29:00|2414.9|2414.6|2414.6|2414.3|2415|2414.7|2414.6|2414.3|36
1636655350000|2021-11-11 18:29:10|2414.7|2414.4|2414.9|2414.6|2414.9|2414.6|2414.6|2414.3|26
1636655360000|2021-11-11 18:29:20|2414.8|2414.5|2415.2|2414.9|2415.3|2415|2414.7|2414.4|25
1636655370000|2021-11-11 18:29:30|2415.3|2415|2415.5|2415.2|2415.6|2415.3|2415.2|2414.9|25
1636655380000|2021-11-11 18:29:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|26
1636655390000|2021-11-11 18:29:50|2415.6|2415.3|2415.3|2415|2415.6|2415.3|2415.2|2414.9|28
1636655400000|2021-11-11 18:30:00|2415.1|2414.8|2414.6|2414.3|2415.1|2414.8|2414.5|2414.2|41
1636655410000|2021-11-11 18:30:10|2414.4|2414.1|2415.1|2414.8|2415.1|2414.8|2414.4|2414.1|39
1636655420000|2021-11-11 18:30:20|2415|2414.7|2415.4|2415.1|2415.5|2415.2|2415|2414.7|49
1636655430000|2021-11-11 18:30:30|2415.3|2415|2415.1|2414.8|2415.4|2415.1|2415.1|2414.8|7
1636655440000|2021-11-11 18:30:40|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|18
1636655450000|2021-11-11 18:30:50|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.2|2414.9|28
1636655460000|2021-11-11 18:31:00|2415.5|2415.2|2415.3|2415|2415.5|2415.2|2415.3|2415|13
1636655470000|2021-11-11 18:31:10|2415.4|2415.1|2414.9|2414.6|2415.4|2415.1|2414.8|2414.5|37
1636655480000|2021-11-11 18:31:20|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|22
1636655490000|2021-11-11 18:31:30|2414.6|2414.3|2414.3|2414|2414.6|2414.3|2414.3|2414|22
1636655500000|2021-11-11 18:31:40|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.2|2413.9|23
1636655510000|2021-11-11 18:31:50|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.3|2414|21
1636655520000|2021-11-11 18:32:00|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|11
1636655530000|2021-11-11 18:32:10|2415|2414.7|2415|2414.7|2415.2|2414.9|2414.9|2414.6|14
1636655540000|2021-11-11 18:32:20|2415.1|2414.8|2415|2414.7|2415.2|2414.9|2414.9|2414.6|12
1636655550000|2021-11-11 18:32:30|2414.9|2414.6|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|6
1636655560000|2021-11-11 18:32:40|2415.2|2414.9|2415.6|2415.3|2415.6|2415.3|2415.2|2414.9|13
1636655570000|2021-11-11 18:32:50|2415.5|2415.2|2416|2415.7|2416|2415.7|2415.5|2415.2|54
1636655580000|2021-11-11 18:33:00|2415.9|2415.6|2415.8|2415.5|2416.1|2415.8|2415.7|2415.4|35
1636655590000|2021-11-11 18:33:10|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.5|2415.2|22
1636655600000|2021-11-11 18:33:20|2415.7|2415.4|2415.3|2415|2415.7|2415.4|2415.3|2415|3
1636655610000|2021-11-11 18:33:30|2415.2|2414.9|2414.9|2414.6|2415.3|2415|2414.8|2414.5|17
1636655620000|2021-11-11 18:33:40|2415|2414.7|2415.1|2414.8|2415.3|2415|2415|2414.7|10
1636655630000|2021-11-11 18:33:50|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.8|2414.5|16
1636655640000|2021-11-11 18:34:00|2415|2414.7|2415.3|2415|2415.4|2415.1|2415|2414.7|20
1636655650000|2021-11-11 18:34:10|2415.2|2414.9|2415.3|2415|2415.5|2415.2|2415.2|2414.9|7
1636655660000|2021-11-11 18:34:20|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2414.8|2414.5|13
1636655670000|2021-11-11 18:34:30|2414.9|2414.6|2414.7|2414.4|2415|2414.7|2414.7|2414.4|18
1636655680000|2021-11-11 18:34:40|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|8
1636655690000|2021-11-11 18:34:50|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.7|2414.4|6
1636655700000|2021-11-11 18:35:00|2414.7|2414.4|2414.5|2414.2|2414.7|2414.4|2414.4|2414.1|31
1636655710000|2021-11-11 18:35:10|2414.4|2414.1|2414.9|2414.6|2414.9|2414.6|2414.4|2414.1|11
1636655720000|2021-11-11 18:35:20|2414.8|2414.5|2415.1|2414.8|2415.2|2414.9|2414.8|2414.5|30
1636655730000|2021-11-11 18:35:30|2415.2|2414.9|2415.1|2414.8|2415.3|2415|2415.1|2414.8|3
1636655740000|2021-11-11 18:35:40|2415.2|2414.9|2414.9|2414.6|2415.2|2414.9|2414.7|2414.4|7
1636655750000|2021-11-11 18:35:50|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.7|2414.4|7
1636655760000|2021-11-11 18:36:00|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.8|2414.5|7
1636655770000|2021-11-11 18:36:10|2414.8|2414.5|2414.9|2414.6|2415.1|2414.8|2414.6|2414.3|12
1636655780000|2021-11-11 18:36:20|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2414.9|2414.6|10
1636655790000|2021-11-11 18:36:30|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|18
1636655800000|2021-11-11 18:36:40|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|5
1636655810000|2021-11-11 18:36:50|2415|2414.7|2415|2414.7|2415|2414.7|2414.8|2414.5|5
1636655820000|2021-11-11 18:37:00|2414.9|2414.6|2414.8|2414.5|2415|2414.7|2414.7|2414.4|7
1636655830000|2021-11-11 18:37:10|2414.7|2414.4|2414.8|2414.5|2414.9|2414.6|2414.6|2414.3|11
1636655840000|2021-11-11 18:37:20|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.4|2414.1|12
1636655850000|2021-11-11 18:37:30|2414.5|2414.2|2414.3|2414|2414.5|2414.2|2414.3|2414|11
1636655860000|2021-11-11 18:37:40|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|12
1636655870000|2021-11-11 18:37:50|2414.5|2414.2|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|8
1636655880000|2021-11-11 18:38:00|2414.5|2414.2|2414.8|2414.5|2414.9|2414.6|2414.5|2414.2|23
1636655890000|2021-11-11 18:38:10|2414.7|2414.4|2414.6|2414.3|2414.8|2414.5|2414.5|2414.2|3
1636655900000|2021-11-11 18:38:20|2414.7|2414.4|2414.9|2414.6|2415|2414.7|2414.6|2414.3|21
1636655910000|2021-11-11 18:38:30|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|5
1636655920000|2021-11-11 18:38:40|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|3
1636655930000|2021-11-11 18:38:50|2414.9|2414.6|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|19
1636655940000|2021-11-11 18:39:00|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|16
1636655950000|2021-11-11 18:39:10|2415|2414.7|2415.2|2414.9|2415.3|2415|2415|2414.7|12
1636655960000|2021-11-11 18:39:20|2415.1|2414.8|2415.3|2415|2415.3|2415|2415|2414.7|8
1636655970000|2021-11-11 18:39:30|2415.4|2415.1|2415.1|2414.8|2415.5|2415.2|2415.1|2414.8|23
1636655980000|2021-11-11 18:39:40|2415.3|2415|2415.4|2415.1|2415.6|2415.3|2415.3|2415|12
1636655990000|2021-11-11 18:39:50|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|4
1636656000000|2021-11-11 18:40:00|2415.3|2415|2415.2|2414.9|2415.3|2415|2414.9|2414.6|20
1636656010000|2021-11-11 18:40:10|2415.3|2415|2415.3|2415|2415.5|2415.2|2415.2|2414.9|9
1636656020000|2021-11-11 18:40:20|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.3|2415|21
1636656030000|2021-11-11 18:40:30|2415.2|2414.9|2415.4|2415.1|2415.4|2415.1|2415.1|2414.8|12
1636656040000|2021-11-11 18:40:40|2415.3|2415|2415.1|2414.8|2415.5|2415.2|2415|2414.7|14
1636656050000|2021-11-11 18:40:50|2415|2414.7|2414.8|2414.5|2415.1|2414.8|2414.8|2414.5|11
1636656060000|2021-11-11 18:41:00|2414.7|2414.4|2414.5|2414.2|2414.8|2414.5|2414.5|2414.2|21
1636656070000|2021-11-11 18:41:10|2414.6|2414.3|2414.5|2414.2|2414.8|2414.5|2414.5|2414.2|12
1636656080000|2021-11-11 18:41:20|2414.4|2414.1|2414.4|2414.1|2414.6|2414.3|2414.2|2413.9|24
1636656090000|2021-11-11 18:41:30|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.3|2414|7
1636656100000|2021-11-11 18:41:40|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.4|2414.1|8
1636656110000|2021-11-11 18:41:50|2414.7|2414.4|2414.9|2414.6|2415|2414.7|2414.7|2414.4|11
1636656120000|2021-11-11 18:42:00|2414.8|2414.5|2415.2|2414.9|2415.2|2414.9|2414.8|2414.5|8
1636656130000|2021-11-11 18:42:10|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415|2414.7|5
1636656140000|2021-11-11 18:42:20|2415|2414.7|2415.5|2415.2|2415.5|2415.2|2415|2414.7|27
1636656150000|2021-11-11 18:42:30|2415.4|2415.1|2415.4|2415.1|2415.8|2415.5|2415.4|2415.1|16
1636656160000|2021-11-11 18:42:40|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.2|2414.9|8
1636656170000|2021-11-11 18:42:50|2415.3|2415|2415.3|2415|2415.5|2415.2|2415.3|2415|10
1636656180000|2021-11-11 18:43:00|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.3|2415|7
1636656190000|2021-11-11 18:43:10|2415.4|2415.1|2415.2|2414.9|2415.5|2415.2|2415.2|2414.9|2
1636656200000|2021-11-11 18:43:20|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.1|2414.8|15
1636656210000|2021-11-11 18:43:30|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|2
1636656220000|2021-11-11 18:43:40|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.2|2414.9|14
1636656230000|2021-11-11 18:43:50|2415.3|2415|2415.3|2415|2415.3|2415|2415.1|2414.8|6
1636656240000|2021-11-11 18:44:00|2415.4|2415.1|2415.2|2414.9|2415.4|2415.1|2415.1|2414.8|13
1636656250000|2021-11-11 18:44:10|2415.1|2414.8|2415.3|2415|2415.4|2415.1|2415|2414.7|21
1636656260000|2021-11-11 18:44:20|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|5
1636656270000|2021-11-11 18:44:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.3|2415|18
1636656280000|2021-11-11 18:44:40|2415.6|2415.3|2415.4|2415.1|2415.7|2415.4|2415.4|2415.1|27
1636656290000|2021-11-11 18:44:50|2415.5|2415.2|2415.8|2415.5|2415.9|2415.6|2415.5|2415.2|18
1636656300000|2021-11-11 18:45:00|2415.9|2415.6|2415.6|2415.3|2415.9|2415.6|2415.6|2415.3|19
1636656310000|2021-11-11 18:45:10|2415.7|2415.4|2416|2415.7|2416.1|2415.8|2415.7|2415.4|23
1636656320000|2021-11-11 18:45:20|2415.9|2415.6|2416.1|2415.8|2416.2|2415.9|2415.9|2415.6|24
1636656330000|2021-11-11 18:45:30|2416|2415.7|2416.3|2416|2416.3|2416|2416|2415.7|29
1636656340000|2021-11-11 18:45:40|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.2|2415.9|46
1636656350000|2021-11-11 18:45:50|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.1|2415.8|12
1636656360000|2021-11-11 18:46:00|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.1|2415.8|34
1636656370000|2021-11-11 18:46:10|2416.4|2416.1|2417|2416.7|2417|2416.7|2416.4|2416.1|78
1636656380000|2021-11-11 18:46:20|2417.1|2416.8|2417.1|2416.8|2417.3|2417|2416.9|2416.6|39
1636656390000|2021-11-11 18:46:30|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2416.9|2416.6|21
1636656400000|2021-11-11 18:46:40|2417.2|2416.9|2416.9|2416.6|2417.3|2417|2416.9|2416.6|18
1636656410000|2021-11-11 18:46:50|2417|2416.7|2417.2|2416.9|2417.3|2417|2417|2416.7|18
1636656420000|2021-11-11 18:47:00|2417.1|2416.8|2416.9|2416.6|2417.1|2416.8|2416.9|2416.6|22
1636656430000|2021-11-11 18:47:10|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|13
1636656440000|2021-11-11 18:47:20|2416.7|2416.4|2416.5|2416.2|2416.8|2416.5|2416.5|2416.2|35
1636656450000|2021-11-11 18:47:30|2416.6|2416.3|2416.4|2416.1|2416.6|2416.3|2416.3|2416|18
1636656460000|2021-11-11 18:47:40|2416.3|2416|2416.2|2415.9|2416.4|2416.1|2416.2|2415.9|25
1636656470000|2021-11-11 18:47:50|2416.1|2415.8|2416.2|2415.9|2416.4|2416.1|2416|2415.7|24
1636656480000|2021-11-11 18:48:00|2416.3|2416|2416.4|2416.1|2416.5|2416.2|2416.3|2416|6
1636656490000|2021-11-11 18:48:10|2416.5|2416.2|2416.4|2416.1|2416.6|2416.3|2416.4|2416.1|26
1636656500000|2021-11-11 18:48:20|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.2|2415.9|9
1636656510000|2021-11-11 18:48:30|2416.3|2416|2416.4|2416.1|2416.5|2416.2|2416.3|2416|11
1636656520000|2021-11-11 18:48:40|2416.3|2416|2416.2|2415.9|2416.4|2416.1|2416.2|2415.9|12
1636656530000|2021-11-11 18:48:50|2416.1|2415.8|2416.5|2416.2|2416.5|2416.2|2416.1|2415.8|33
1636656540000|2021-11-11 18:49:00|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.2|2415.9|3
1636656550000|2021-11-11 18:49:10|2416.4|2416.1|2416.6|2416.3|2416.6|2416.3|2416.4|2416.1|7
1636656560000|2021-11-11 18:49:20|2416.5|2416.2|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|9
1636656570000|2021-11-11 18:49:30|2416.8|2416.5|2416.8|2416.5|2417|2416.7|2416.8|2416.5|26
1636656580000|2021-11-11 18:49:40|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|6
1636656590000|2021-11-11 18:49:50|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|6
1636656600000|2021-11-11 18:50:00|2416.4|2416.1|2416.1|2415.8|2416.4|2416.1|2416.1|2415.8|29
1636656610000|2021-11-11 18:50:10|2416|2415.7|2416.3|2416|2416.3|2416|2416|2415.7|12
1636656620000|2021-11-11 18:50:20|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|15
1636656630000|2021-11-11 18:50:30|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|6
1636656640000|2021-11-11 18:50:40|2416.8|2416.5|2417|2416.7|2417|2416.7|2416.7|2416.4|8
1636656650000|2021-11-11 18:50:50|2416.9|2416.6|2416.6|2416.3|2416.9|2416.6|2416.6|2416.3|6
1636656660000|2021-11-11 18:51:00|2416.5|2416.2|2416.4|2416.1|2416.6|2416.3|2416.4|2416.1|4
1636656670000|2021-11-11 18:51:10|2416.5|2416.2|2416.7|2416.4|2416.7|2416.4|2416.4|2416.1|9
1636656680000|2021-11-11 18:51:20|2416.6|2416.3|2416|2415.7|2416.6|2416.3|2416|2415.7|37
1636656690000|2021-11-11 18:51:30|2415.9|2415.6|2415.8|2415.5|2416|2415.7|2415.8|2415.5|21
1636656700000|2021-11-11 18:51:40|2415.9|2415.6|2416.1|2415.8|2416.2|2415.9|2415.9|2415.6|8
1636656710000|2021-11-11 18:51:50|2416|2415.7|2415.9|2415.6|2416.1|2415.8|2415.9|2415.6|3
1636656720000|2021-11-11 18:52:00|2415.8|2415.5|2415.8|2415.5|2416.3|2416|2415.8|2415.5|20
1636656730000|2021-11-11 18:52:10|2415.9|2415.6|2415.8|2415.5|2416|2415.7|2415.8|2415.5|4
1636656740000|2021-11-11 18:52:20|2415.9|2415.6|2416.1|2415.8|2416.1|2415.8|2415.8|2415.5|13
1636656750000|2021-11-11 18:52:30|2416|2415.7|2416.2|2415.9|2416.2|2415.9|2416|2415.7|13
1636656760000|2021-11-11 18:52:40|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416|2415.7|9
1636656770000|2021-11-11 18:52:50|2416|2415.7|2415.8|2415.5|2416.1|2415.8|2415.8|2415.5|22
1636656780000|2021-11-11 18:53:00|2415.6|2415.3|2415.6|2415.3|2415.8|2415.5|2415.6|2415.3|33
1636656790000|2021-11-11 18:53:10|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.5|2415.2|12
1636656800000|2021-11-11 18:53:20|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.3|2415|34
1636656810000|2021-11-11 18:53:30|2415.5|2415.2|2415.7|2415.4|2415.7|2415.4|2415.4|2415.1|12
1636656820000|2021-11-11 18:53:40|2415.6|2415.3|2415.3|2415|2415.7|2415.4|2415.2|2414.9|25
1636656830000|2021-11-11 18:53:50|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|9
1636656840000|2021-11-11 18:54:00|2415.5|2415.2|2415.3|2415|2415.6|2415.3|2415.3|2415|3
1636656850000|2021-11-11 18:54:10|2415.2|2414.9|2415.4|2415.1|2415.5|2415.2|2415.2|2414.9|18
1636656860000|2021-11-11 18:54:20|2415.3|2415|2415.1|2414.8|2415.4|2415.1|2415.1|2414.8|9
1636656870000|2021-11-11 18:54:30|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415|2414.7|15
1636656880000|2021-11-11 18:54:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|10
1636656890000|2021-11-11 18:54:50|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|1
1636656900000|2021-11-11 18:55:00|2415.3|2415|2415.6|2415.3|2415.7|2415.4|2415.3|2415|26
1636656910000|2021-11-11 18:55:10|2415.5|2415.2|2415.2|2414.9|2415.5|2415.2|2415.1|2414.8|13
1636656920000|2021-11-11 18:55:20|2415.1|2414.8|2414.9|2414.6|2415.2|2414.9|2414.9|2414.6|19
1636656930000|2021-11-11 18:55:30|2414.8|2414.5|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|28
1636656940000|2021-11-11 18:55:40|2414.5|2414.2|2414.3|2414|2414.5|2414.2|2414.3|2414|18
1636656950000|2021-11-11 18:55:50|2414.2|2413.9|2414.4|2414.1|2414.5|2414.2|2414.2|2413.9|19
1636656960000|2021-11-11 18:56:00|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|16
1636656970000|2021-11-11 18:56:10|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.4|2414.1|13
1636656980000|2021-11-11 18:56:20|2414.8|2414.5|2414.7|2414.4|2414.9|2414.6|2414.6|2414.3|11
1636656990000|2021-11-11 18:56:30|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|3
1636657000000|2021-11-11 18:56:40|2414.5|2414.2|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|8
1636657010000|2021-11-11 18:56:50|2414.7|2414.4|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|12
1636657020000|2021-11-11 18:57:00|2414.5|2414.2|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|7
1636657030000|2021-11-11 18:57:10|2414.5|2414.2|2414.2|2413.9|2414.5|2414.2|2414.2|2413.9|13
1636657040000|2021-11-11 18:57:20|2414.3|2414|2414.1|2413.8|2414.3|2414|2414|2413.7|28
1636657050000|2021-11-11 18:57:30|2414|2413.7|2414.1|2413.8|2414.4|2414.1|2413.9|2413.6|38
1636657060000|2021-11-11 18:57:40|2414|2413.7|2414|2413.7|2414.2|2413.9|2413.9|2413.6|1
1636657070000|2021-11-11 18:57:50|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|1
1636657080000|2021-11-11 18:58:00|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|14
1636657090000|2021-11-11 18:58:10|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414|2413.7|7
1636657100000|2021-11-11 18:58:20|2414|2413.7|2414|2413.7|2414.1|2413.8|2414|2413.7|9
1636657110000|2021-11-11 18:58:30|2414.1|2413.8|2413.9|2413.6|2414.1|2413.8|2413.9|2413.6|12
1636657120000|2021-11-11 18:58:40|2414|2413.7|2413.8|2413.5|2414|2413.7|2413.8|2413.5|15
1636657130000|2021-11-11 18:58:50|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|19
1636657140000|2021-11-11 18:59:00|2413.9|2413.6|2414.1|2413.8|2414.2|2413.9|2413.9|2413.6|13
1636657150000|2021-11-11 18:59:10|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2413.9|2413.6|9
1636657160000|2021-11-11 18:59:20|2414.1|2413.8|2413.8|2413.5|2414.1|2413.8|2413.7|2413.4|9
1636657170000|2021-11-11 18:59:30|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|6
1636657180000|2021-11-11 18:59:40|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|4
1636657190000|2021-11-11 18:59:50|2413.8|2413.5|2413.6|2413.3|2413.8|2413.5|2413.6|2413.3|5
1636657200000|2021-11-11 19:00:00|2413.4|2413.1|2413.2|2412.9|2413.5|2413.2|2413.1|2412.8|43
1636657210000|2021-11-11 19:00:10|2413.3|2413|2413.2|2412.9|2413.3|2413|2413.1|2412.8|15
1636657220000|2021-11-11 19:00:20|2413.1|2412.8|2413.5|2413.2|2413.7|2413.4|2413.1|2412.8|73
1636657230000|2021-11-11 19:00:30|2413.6|2413.3|2413.1|2412.8|2413.6|2413.3|2413|2412.7|13
1636657240000|2021-11-11 19:00:40|2413.3|2413|2413.5|2413.2|2413.5|2413.2|2413.3|2413|20
1636657250000|2021-11-11 19:00:50|2413.8|2413.5|2414.2|2413.9|2414.3|2414|2413.8|2413.5|44
1636657260000|2021-11-11 19:01:00|2414|2413.7|2414.2|2413.9|2414.3|2414|2414|2413.7|10
1636657270000|2021-11-11 19:01:10|2414.1|2413.8|2414|2413.7|2414.2|2413.9|2413.8|2413.5|31
1636657280000|2021-11-11 19:01:20|2413.9|2413.6|2414.6|2414.3|2414.6|2414.3|2413.9|2413.6|36
1636657290000|2021-11-11 19:01:30|2414.5|2414.2|2414.5|2414.2|2414.7|2414.4|2414.4|2414.1|14
1636657300000|2021-11-11 19:01:40|2414.4|2414.1|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|9
1636657310000|2021-11-11 19:01:50|2414.3|2414|2414.7|2414.4|2414.7|2414.4|2414.2|2413.9|27
1636657320000|2021-11-11 19:02:00|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.3|2414|16
1636657330000|2021-11-11 19:02:10|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.3|2414|6
1636657340000|2021-11-11 19:02:20|2414.6|2414.3|2415|2414.7|2415|2414.7|2414.6|2414.3|56
1636657350000|2021-11-11 19:02:30|2415.1|2414.8|2415|2414.7|2415.3|2415|2415|2414.7|45
1636657360000|2021-11-11 19:02:40|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|47
1636657370000|2021-11-11 19:02:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2414.8|2414.5|39
1636657380000|2021-11-11 19:03:00|2415.3|2415|2414.5|2414.2|2415.3|2415|2414.5|2414.2|20
1636657390000|2021-11-11 19:03:10|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.3|2414|18
1636657400000|2021-11-11 19:03:20|2414.5|2414.2|2414.6|2414.3|2414.8|2414.5|2414.5|2414.2|3
1636657410000|2021-11-11 19:03:30|2414.8|2414.5|2415.1|2414.8|2415.1|2414.8|2414.8|2414.5|9
1636657420000|2021-11-11 19:03:40|2415.2|2414.9|2415.3|2415|2415.4|2415.1|2415.1|2414.8|43
1636657430000|2021-11-11 19:03:50|2415.2|2414.9|2415|2414.7|2415.4|2415.1|2415|2414.7|32
1636657440000|2021-11-11 19:04:00|2414.9|2414.6|2415.4|2415.1|2415.4|2415.1|2414.7|2414.4|64
1636657450000|2021-11-11 19:04:10|2415.6|2415.3|2415|2414.7|2415.6|2415.3|2415|2414.7|31
1636657460000|2021-11-11 19:04:20|2414.9|2414.6|2414.8|2414.5|2415|2414.7|2414.7|2414.4|19
1636657470000|2021-11-11 19:04:30|2414.7|2414.4|2415.1|2414.8|2415.1|2414.8|2414.7|2414.4|19
1636657480000|2021-11-11 19:04:40|2415|2414.7|2415.4|2415.1|2415.4|2415.1|2415|2414.7|6
1636657490000|2021-11-11 19:04:50|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.3|2415|2
1636657500000|2021-11-11 19:05:00|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.3|2415|13
1636657510000|2021-11-11 19:05:10|2415.4|2415.1|2415.2|2414.9|2415.5|2415.2|2415.1|2414.8|9
1636657520000|2021-11-11 19:05:20|2415.1|2414.8|2414.8|2414.5|2415.1|2414.8|2414.8|2414.5|18
1636657530000|2021-11-11 19:05:30|2414.9|2414.6|2414.3|2414|2414.9|2414.6|2414.2|2413.9|37
1636657540000|2021-11-11 19:05:40|2414.2|2413.9|2414.5|2414.2|2414.5|2414.2|2414.2|2413.9|41
1636657550000|2021-11-11 19:05:50|2414.4|2414.1|2413.9|2413.6|2414.5|2414.2|2413.9|2413.6|18
1636657560000|2021-11-11 19:06:00|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414|2413.7|28
1636657570000|2021-11-11 19:06:10|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2413.9|2413.6|14
1636657580000|2021-11-11 19:06:20|2414.1|2413.8|2414.2|2413.9|2414.5|2414.2|2414.1|2413.8|25
1636657590000|2021-11-11 19:06:30|2414.3|2414|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|8
1636657600000|2021-11-11 19:06:40|2414.3|2414|2414.3|2414|2414.3|2414|2414|2413.7|17
1636657610000|2021-11-11 19:06:50|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.3|2414|60
1636657620000|2021-11-11 19:07:00|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636657630000|2021-11-11 19:07:10|2414.6|2414.3|2414.2|2413.9|2414.6|2414.3|2414.2|2413.9|14
1636657640000|2021-11-11 19:07:20|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414|2413.7|49
1636657650000|2021-11-11 19:07:30|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2413.8|2413.5|10
1636657660000|2021-11-11 19:07:40|2414.3|2414|2414.4|2414.1|2414.5|2414.2|2414.3|2414|16
1636657670000|2021-11-11 19:07:50|2414.5|2414.2|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|16
1636657680000|2021-11-11 19:08:00|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.5|2414.2|19
1636657690000|2021-11-11 19:08:10|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.7|2414.4|12
1636657700000|2021-11-11 19:08:20|2414.8|2414.5|2415|2414.7|2415.1|2414.8|2414.7|2414.4|9
1636657710000|2021-11-11 19:08:30|2414.9|2414.6|2415.1|2414.8|2415.1|2414.8|2414.8|2414.5|13
1636657720000|2021-11-11 19:08:40|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2415|2414.7|8
1636657730000|2021-11-11 19:08:50|2415.1|2414.8|2415.2|2414.9|2415.3|2415|2415.1|2414.8|19
1636657740000|2021-11-11 19:09:00|2415.3|2415|2414.9|2414.6|2415.3|2415|2414.8|2414.5|25
1636657750000|2021-11-11 19:09:10|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.7|2414.4|19
1636657760000|2021-11-11 19:09:20|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.7|2414.4|24
1636657770000|2021-11-11 19:09:30|2415|2414.7|2415.1|2414.8|2415.4|2415.1|2415|2414.7|44
1636657780000|2021-11-11 19:09:40|2415|2414.7|2415|2414.7|2415.1|2414.8|2415|2414.7|6
1636657790000|2021-11-11 19:09:50|2415.1|2414.8|2415.2|2414.9|2415.4|2415.1|2415.1|2414.8|9
1636657800000|2021-11-11 19:10:00|2415.3|2415|2415.3|2415|2415.3|2415|2415.1|2414.8|14
1636657810000|2021-11-11 19:10:10|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2414.9|2414.6|15
1636657820000|2021-11-11 19:10:20|2415.1|2414.8|2415|2414.7|2415.3|2415|2415|2414.7|12
1636657830000|2021-11-11 19:10:30|2414.9|2414.6|2414.8|2414.5|2415.1|2414.8|2414.7|2414.4|15
1636657840000|2021-11-11 19:10:40|2414.7|2414.4|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|18
1636657850000|2021-11-11 19:10:50|2414.7|2414.4|2414.4|2414.1|2414.7|2414.4|2414.4|2414.1|20
1636657860000|2021-11-11 19:11:00|2414.5|2414.2|2414.5|2414.2|2414.7|2414.4|2414.2|2413.9|50
1636657870000|2021-11-11 19:11:10|2414.4|2414.1|2414.1|2413.8|2414.5|2414.2|2414|2413.7|10
1636657880000|2021-11-11 19:11:20|2414.2|2413.9|2413.8|2413.5|2414.2|2413.9|2413.8|2413.5|33
1636657890000|2021-11-11 19:11:30|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.6|2413.3|20
1636657900000|2021-11-11 19:11:40|2413.9|2413.6|2413.6|2413.3|2413.9|2413.6|2413.5|2413.2|29
1636657910000|2021-11-11 19:11:50|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|19
1636657920000|2021-11-11 19:12:00|2413.8|2413.5|2414.3|2414|2414.4|2414.1|2413.8|2413.5|27
1636657930000|2021-11-11 19:12:10|2414.4|2414.1|2414.1|2413.8|2414.4|2414.1|2414.1|2413.8|15
1636657940000|2021-11-11 19:12:20|2414|2413.7|2414.1|2413.8|2414.1|2413.8|2413.9|2413.6|7
1636657950000|2021-11-11 19:12:30|2414.2|2413.9|2413.9|2413.6|2414.2|2413.9|2413.9|2413.6|7
1636657960000|2021-11-11 19:12:40|2414.1|2413.8|2413.7|2413.4|2414.1|2413.8|2413.7|2413.4|12
1636657970000|2021-11-11 19:12:50|2413.8|2413.5|2413.6|2413.3|2413.8|2413.5|2413.5|2413.2|37
1636657980000|2021-11-11 19:13:00|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.5|2413.2|34
1636657990000|2021-11-11 19:13:10|2413.7|2413.4|2413.8|2413.5|2414.1|2413.8|2413.7|2413.4|8
1636658000000|2021-11-11 19:13:20|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.7|2413.4|19
1636658010000|2021-11-11 19:13:30|2413.9|2413.6|2414|2413.7|2414.1|2413.8|2413.9|2413.6|7
1636658020000|2021-11-11 19:13:40|2413.9|2413.6|2413.9|2413.6|2414|2413.7|2413.9|2413.6|6
1636658030000|2021-11-11 19:13:50|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|10
1636658040000|2021-11-11 19:14:00|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.6|2413.3|7
1636658050000|2021-11-11 19:14:10|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|4
1636658060000|2021-11-11 19:14:20|2413.7|2413.4|2413.6|2413.3|2413.9|2413.6|2413.6|2413.3|9
1636658070000|2021-11-11 19:14:30|2413.5|2413.2|2413.6|2413.3|2413.7|2413.4|2413.4|2413.1|11
1636658080000|2021-11-11 19:14:40|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|16
1636658090000|2021-11-11 19:14:50|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|5
1636658100000|2021-11-11 19:15:00|2413.8|2413.5|2414.2|2413.9|2414.2|2413.9|2413.8|2413.5|39
1636658110000|2021-11-11 19:15:10|2414.1|2413.8|2413.9|2413.6|2414.1|2413.8|2413.9|2413.6|10
1636658120000|2021-11-11 19:15:20|2413.8|2413.5|2413.6|2413.3|2413.8|2413.5|2413.6|2413.3|8
1636658130000|2021-11-11 19:15:30|2413.5|2413.2|2413.1|2412.8|2413.5|2413.2|2413.1|2412.8|15
1636658140000|2021-11-11 19:15:40|2413|2412.7|2412.9|2412.6|2413.2|2412.9|2412.9|2412.6|35
1636658150000|2021-11-11 19:15:50|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.7|2412.4|22
1636658160000|2021-11-11 19:16:00|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.5|2412.2|66
1636658170000|2021-11-11 19:16:10|2412.8|2412.5|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|27
1636658180000|2021-11-11 19:16:20|2412.9|2412.6|2412.6|2412.3|2412.9|2412.6|2412.6|2412.3|11
1636658190000|2021-11-11 19:16:30|2412.7|2412.4|2412.6|2412.3|2412.9|2412.6|2412.6|2412.3|33
1636658200000|2021-11-11 19:16:40|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|14
1636658210000|2021-11-11 19:16:50|2412.5|2412.2|2412.3|2412|2412.5|2412.2|2412.3|2412|9
1636658220000|2021-11-11 19:17:00|2412.6|2412.3|2412.4|2412.1|2412.7|2412.4|2412.3|2412|51
1636658230000|2021-11-11 19:17:10|2412.3|2412|2412.6|2412.3|2412.6|2412.3|2412.1|2411.8|28
1636658240000|2021-11-11 19:17:20|2412.7|2412.4|2412.9|2412.6|2412.9|2412.6|2412.7|2412.4|37
1636658250000|2021-11-11 19:17:30|2413|2412.7|2413|2412.7|2413.1|2412.8|2413|2412.7|24
1636658260000|2021-11-11 19:17:40|2413.1|2412.8|2412.9|2412.6|2413.1|2412.8|2412.8|2412.5|32
1636658270000|2021-11-11 19:17:50|2412.8|2412.5|2412.9|2412.6|2412.9|2412.6|2412.7|2412.4|21
1636658280000|2021-11-11 19:18:00|2412.8|2412.5|2412.9|2412.6|2413|2412.7|2412.8|2412.5|22
1636658290000|2021-11-11 19:18:10|2412.8|2412.5|2412.5|2412.2|2412.8|2412.5|2412.4|2412.1|14
1636658300000|2021-11-11 19:18:20|2412.4|2412.1|2412.8|2412.5|2412.9|2412.6|2412.4|2412.1|6
1636658310000|2021-11-11 19:18:30|2412.9|2412.6|2412.7|2412.4|2413|2412.7|2412.7|2412.4|2
1636658320000|2021-11-11 19:18:40|2412.6|2412.3|2412.6|2412.3|2412.7|2412.4|2412.5|2412.2|3
1636658330000|2021-11-11 19:18:50|2412.5|2412.2|2412.8|2412.5|2412.8|2412.5|2412.5|2412.2|24
1636658340000|2021-11-11 19:19:00|2412.9|2412.6|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|3
1636658350000|2021-11-11 19:19:10|2412.7|2412.4|2412.5|2412.2|2412.8|2412.5|2412.4|2412.1|7
1636658360000|2021-11-11 19:19:20|2412.6|2412.3|2412.5|2412.2|2412.8|2412.5|2412.5|2412.2|6
1636658370000|2021-11-11 19:19:30|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.4|2412.1|9
1636658380000|2021-11-11 19:19:40|2412.7|2412.4|2412.6|2412.3|2412.8|2412.5|2412.6|2412.3|12
1636658390000|2021-11-11 19:19:50|2412.4|2412.1|2412.5|2412.2|2412.6|2412.3|2412.4|2412.1|16
1636658400000|2021-11-11 19:20:00|2412.6|2412.3|2412.5|2412.2|2412.9|2412.6|2412.5|2412.2|10
1636658410000|2021-11-11 19:20:10|2412.6|2412.3|2412.6|2412.3|2412.7|2412.4|2412.5|2412.2|5
1636658420000|2021-11-11 19:20:20|2412.5|2412.2|2412.6|2412.3|2412.6|2412.3|2412.4|2412.1|4
1636658430000|2021-11-11 19:20:30|2412.7|2412.4|2412.5|2412.2|2412.7|2412.4|2412.5|2412.2|19
1636658440000|2021-11-11 19:20:40|2412.4|2412.1|2412.4|2412.1|2412.5|2412.2|2412.2|2411.9|203
1636658450000|2021-11-11 19:20:50|2412.5|2412.2|2412.6|2412.3|2412.6|2412.3|2412.4|2412.1|12
1636658460000|2021-11-11 19:21:00|2412.7|2412.4|2413|2412.7|2413|2412.7|2412.7|2412.4|19
1636658470000|2021-11-11 19:21:10|2413.1|2412.8|2413.2|2412.9|2413.2|2412.9|2413|2412.7|17
1636658480000|2021-11-11 19:21:20|2413.1|2412.8|2413.4|2413.1|2413.5|2413.2|2413.1|2412.8|21
1636658490000|2021-11-11 19:21:30|2413.3|2413|2413.1|2412.8|2413.4|2413.1|2413.1|2412.8|22
1636658500000|2021-11-11 19:21:40|2413.3|2413|2413.5|2413.2|2413.5|2413.2|2413.2|2412.9|24
1636658510000|2021-11-11 19:21:50|2413.4|2413.1|2413.4|2413.1|2413.5|2413.2|2413.3|2413|8
1636658520000|2021-11-11 19:22:00|2413.3|2413|2413.2|2412.9|2413.3|2413|2413.1|2412.8|9
1636658530000|2021-11-11 19:22:10|2413.1|2412.8|2413.2|2412.9|2413.3|2413|2413|2412.7|21
1636658540000|2021-11-11 19:22:20|2413.1|2412.8|2413.6|2413.3|2413.6|2413.3|2413.1|2412.8|60
1636658550000|2021-11-11 19:22:30|2413.5|2413.2|2413.7|2413.4|2413.8|2413.5|2413.5|2413.2|48
1636658560000|2021-11-11 19:22:40|2413.8|2413.5|2414|2413.7|2414.1|2413.8|2413.6|2413.3|75
1636658570000|2021-11-11 19:22:50|2414.2|2413.9|2413.7|2413.4|2414.3|2414|2413.7|2413.4|163
1636658580000|2021-11-11 19:23:00|2413.8|2413.5|2414.1|2413.8|2414.2|2413.9|2413.8|2413.5|28
1636658590000|2021-11-11 19:23:10|2414|2413.7|2413.6|2413.3|2414.1|2413.8|2413.5|2413.2|17
1636658600000|2021-11-11 19:23:20|2413.5|2413.2|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|13
1636658610000|2021-11-11 19:23:30|2413.3|2413|2413.2|2412.9|2413.4|2413.1|2413.2|2412.9|13
1636658620000|2021-11-11 19:23:40|2413.3|2413|2413.2|2412.9|2413.3|2413|2413|2412.7|28
1636658630000|2021-11-11 19:23:50|2413.1|2412.8|2413.2|2412.9|2413.2|2412.9|2412.9|2412.6|15
1636658640000|2021-11-11 19:24:00|2413.3|2413|2413.5|2413.2|2413.6|2413.3|2413.2|2412.9|21
1636658650000|2021-11-11 19:24:10|2413.6|2413.3|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|12
1636658660000|2021-11-11 19:24:20|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|6
1636658670000|2021-11-11 19:24:30|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|11
1636658680000|2021-11-11 19:24:40|2413.6|2413.3|2413.3|2413|2413.6|2413.3|2413.3|2413|9
1636658690000|2021-11-11 19:24:50|2413.2|2412.9|2413.4|2413.1|2413.5|2413.2|2413.2|2412.9|9
1636658700000|2021-11-11 19:25:00|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.3|2413|8
1636658710000|2021-11-11 19:25:10|2413.4|2413.1|2413.6|2413.3|2413.6|2413.3|2413.3|2413|17
1636658720000|2021-11-11 19:25:20|2413.5|2413.2|2413.3|2413|2413.6|2413.3|2413.2|2412.9|9
1636658730000|2021-11-11 19:25:30|2413.2|2412.9|2413.1|2412.8|2413.2|2412.9|2413|2412.7|18
1636658740000|2021-11-11 19:25:40|2413|2412.7|2412.8|2412.5|2413|2412.7|2412.7|2412.4|17
1636658750000|2021-11-11 19:25:50|2412.7|2412.4|2412.7|2412.4|2412.9|2412.6|2412.7|2412.4|23
1636658760000|2021-11-11 19:26:00|2413|2412.7|2412.9|2412.6|2413|2412.7|2412.7|2412.4|17
1636658770000|2021-11-11 19:26:10|2413|2412.7|2412.9|2412.6|2413|2412.7|2412.7|2412.4|23
1636658780000|2021-11-11 19:26:20|2412.8|2412.5|2413.1|2412.8|2413.2|2412.9|2412.8|2412.5|9
1636658790000|2021-11-11 19:26:30|2413|2412.7|2413|2412.7|2413|2412.7|2412.9|2412.6|9
1636658800000|2021-11-11 19:26:40|2412.9|2412.6|2412.7|2412.4|2413|2412.7|2412.6|2412.3|17
1636658810000|2021-11-11 19:26:50|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.6|2412.3|9
1636658820000|2021-11-11 19:27:00|2412.6|2412.3|2412.8|2412.5|2412.8|2412.5|2412.6|2412.3|20
1636658830000|2021-11-11 19:27:10|2412.7|2412.4|2412.6|2412.3|2412.7|2412.4|2412.4|2412.1|25
1636658840000|2021-11-11 19:27:20|2412.7|2412.4|2412.6|2412.3|2412.7|2412.4|2412.5|2412.2|9
1636658850000|2021-11-11 19:27:30|2412.5|2412.2|2412.4|2412.1|2412.6|2412.3|2412.2|2411.9|18
1636658860000|2021-11-11 19:27:40|2412.5|2412.2|2412.2|2411.9|2412.5|2412.2|2412.2|2411.9|27
1636658870000|2021-11-11 19:27:50|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.1|2411.8|26
1636658880000|2021-11-11 19:28:00|2412.3|2412|2412.7|2412.4|2412.7|2412.4|2412.3|2412|27
1636658890000|2021-11-11 19:28:10|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|16
1636658900000|2021-11-11 19:28:20|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|4
1636658910000|2021-11-11 19:28:30|2412.7|2412.4|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|7
1636658920000|2021-11-11 19:28:40|||||||||3
1636658930000|2021-11-11 19:28:50|2412.9|2412.6|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|3
1636658940000|2021-11-11 19:29:00|2412.9|2412.6|2412.9|2412.6|2413.1|2412.8|2412.8|2412.5|22
1636658950000|2021-11-11 19:29:10|2412.8|2412.5|2412.7|2412.4|2413|2412.7|2412.7|2412.4|5
1636658960000|2021-11-11 19:29:20|2413|2412.7|2413.1|2412.8|2413.2|2412.9|2413|2412.7|16
1636658970000|2021-11-11 19:29:30|2413.2|2412.9|2413.3|2413|2413.3|2413|2413|2412.7|10
1636658980000|2021-11-11 19:29:40|2413.2|2412.9|2413.2|2412.9|2413.2|2412.9|2413.1|2412.8|4
1636658990000|2021-11-11 19:29:50|2413.3|2413|2413.3|2413|2413.3|2413|2413.1|2412.8|8
1636659000000|2021-11-11 19:30:00|2413.2|2412.9|2413.5|2413.2|2413.6|2413.3|2413.2|2412.9|23
1636659010000|2021-11-11 19:30:10|2413.7|2413.4|2414|2413.7|2414.1|2413.8|2413.7|2413.4|51
1636659020000|2021-11-11 19:30:20|2414.1|2413.8|2414.3|2414|2414.4|2414.1|2414|2413.7|35
1636659030000|2021-11-11 19:30:30|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|28
1636659040000|2021-11-11 19:30:40|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2413.9|2413.6|20
1636659050000|2021-11-11 19:30:50|2414|2413.7|2414|2413.7|2414|2413.7|2414|2413.7|19
1636659060000|2021-11-11 19:31:00|2413.9|2413.6|2414|2413.7|2414.2|2413.9|2413.9|2413.6|16
1636659070000|2021-11-11 19:31:10|2413.9|2413.6|2413.5|2413.2|2414|2413.7|2413.5|2413.2|12
1636659080000|2021-11-11 19:31:20|2413.4|2413.1|2413.6|2413.3|2413.6|2413.3|2413.3|2413|142
1636659090000|2021-11-11 19:31:30|2413.5|2413.2|2413.5|2413.2|2413.7|2413.4|2413.5|2413.2|6
1636659100000|2021-11-11 19:31:40|2413.4|2413.1|2413.2|2412.9|2413.5|2413.2|2413.2|2412.9|15
1636659110000|2021-11-11 19:31:50|2413.1|2412.8|2413.2|2412.9|2413.3|2413|2413.1|2412.8|8
1636659120000|2021-11-11 19:32:00|2413.1|2412.8|2413.4|2413.1|2413.4|2413.1|2413|2412.7|22
1636659130000|2021-11-11 19:32:10|2413.2|2412.9|2413.1|2412.8|2413.2|2412.9|2412.9|2412.6|18
1636659140000|2021-11-11 19:32:20|2413.2|2412.9|2413.3|2413|2413.4|2413.1|2413.1|2412.8|15
1636659150000|2021-11-11 19:32:30|2413.2|2412.9|2413.5|2413.2|2413.6|2413.3|2413.2|2412.9|12
1636659160000|2021-11-11 19:32:40|2413.6|2413.3|2413.5|2413.2|2413.7|2413.4|2413.4|2413.1|14
1636659170000|2021-11-11 19:32:50|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.3|2413|18
1636659180000|2021-11-11 19:33:00|2413.3|2413|2413.3|2413|2413.5|2413.2|2413.2|2412.9|12
1636659190000|2021-11-11 19:33:10|2413.2|2412.9|2413.4|2413.1|2413.4|2413.1|2413.1|2412.8|15
1636659200000|2021-11-11 19:33:20|2413.5|2413.2|2413.9|2413.6|2413.9|2413.6|2413.4|2413.1|18
1636659210000|2021-11-11 19:33:30|2413.8|2413.5|2414.2|2413.9|2414.3|2414|2413.8|2413.5|33
1636659220000|2021-11-11 19:33:40|2414.3|2414|2414|2413.7|2414.3|2414|2413.9|2413.6|9
1636659230000|2021-11-11 19:33:50|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2413.9|2413.6|14
1636659240000|2021-11-11 19:34:00|2413.9|2413.6|2414.1|2413.8|2414.1|2413.8|2413.7|2413.4|17
1636659250000|2021-11-11 19:34:10|2414.2|2413.9|2414.2|2413.9|2414.4|2414.1|2414.1|2413.8|5
1636659260000|2021-11-11 19:34:20|2414.3|2414|2414.3|2414|2414.4|2414.1|2414.2|2413.9|14
1636659270000|2021-11-11 19:34:30|2414.2|2413.9|2414|2413.7|2414.3|2414|2414|2413.7|8
1636659280000|2021-11-11 19:34:40|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414|2413.7|10
1636659290000|2021-11-11 19:34:50|2414.1|2413.8|2414.3|2414|2414.4|2414.1|2414.1|2413.8|19
1636659300000|2021-11-11 19:35:00|2414.2|2413.9|2414.4|2414.1|2414.5|2414.2|2414.2|2413.9|23
1636659310000|2021-11-11 19:35:10|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.2|2413.9|36
1636659320000|2021-11-11 19:35:20|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|32
1636659330000|2021-11-11 19:35:30|2414.4|2414.1|2414.9|2414.6|2414.9|2414.6|2414.4|2414.1|29
1636659340000|2021-11-11 19:35:40|2415|2414.7|2414.7|2414.4|2415|2414.7|2414.7|2414.4|14
1636659350000|2021-11-11 19:35:50|2414.6|2414.3|2414.4|2414.1|2414.8|2414.5|2414.4|2414.1|11
1636659360000|2021-11-11 19:36:00|2414.5|2414.2|2414.3|2414|2414.5|2414.2|2414.2|2413.9|30
1636659370000|2021-11-11 19:36:10|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414|2413.7|161
1636659380000|2021-11-11 19:36:20|2414.2|2413.9|2414|2413.7|2414.3|2414|2414|2413.7|105
1636659390000|2021-11-11 19:36:30|2413.9|2413.6|2414.5|2414.2|2414.5|2414.2|2413.9|2413.6|46
1636659400000|2021-11-11 19:36:40|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.2|2413.9|14
1636659410000|2021-11-11 19:36:50|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414|2413.7|12
1636659420000|2021-11-11 19:37:00|2414|2413.7|2414.5|2414.2|2414.5|2414.2|2414|2413.7|12
1636659430000|2021-11-11 19:37:10|2414.4|2414.1|2414.6|2414.3|2414.7|2414.4|2414.4|2414.1|14
1636659440000|2021-11-11 19:37:20|2414.5|2414.2|2415|2414.7|2415|2414.7|2414.5|2414.2|35
1636659450000|2021-11-11 19:37:30|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415|2414.7|45
1636659460000|2021-11-11 19:37:40|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415|2414.7|12
1636659470000|2021-11-11 19:37:50|2415.2|2414.9|2414.9|2414.6|2415.2|2414.9|2414.9|2414.6|37
1636659480000|2021-11-11 19:38:00|2415|2414.7|2415.3|2415|2415.3|2415|2414.9|2414.6|55
1636659490000|2021-11-11 19:38:10|2415.2|2414.9|2415|2414.7|2415.4|2415.1|2415|2414.7|18
1636659500000|2021-11-11 19:38:20|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.6|2414.3|24
1636659510000|2021-11-11 19:38:30|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|11
1636659520000|2021-11-11 19:38:40|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|3
1636659530000|2021-11-11 19:38:50|2414.4|2414.1|2414.6|2414.3|2414.6|2414.3|2414.3|2414|21
1636659540000|2021-11-11 19:39:00|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|7
1636659550000|2021-11-11 19:39:10|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|9
1636659560000|2021-11-11 19:39:20|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414.3|2414|3
1636659570000|2021-11-11 19:39:30|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|9
1636659580000|2021-11-11 19:39:40|2414.4|2414.1|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|4
1636659590000|2021-11-11 19:39:50|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|4
1636659600000|2021-11-11 19:40:00|2414.6|2414.3|2414.5|2414.2|2414.8|2414.5|2414.5|2414.2|18
1636659610000|2021-11-11 19:40:10|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|13
1636659620000|2021-11-11 19:40:20|2414.4|2414.1|2414.7|2414.4|2414.8|2414.5|2414.4|2414.1|14
1636659630000|2021-11-11 19:40:30|2414.8|2414.5|2415|2414.7|2415|2414.7|2414.7|2414.4|9
1636659640000|2021-11-11 19:40:40|2415.1|2414.8|2414.9|2414.6|2415.1|2414.8|2414.8|2414.5|11
1636659650000|2021-11-11 19:40:50|2415|2414.7|2414.7|2414.4|2415|2414.7|2414.7|2414.4|30
1636659660000|2021-11-11 19:41:00|2414.8|2414.5|2414.8|2414.5|2415|2414.7|2414.8|2414.5|28
1636659670000|2021-11-11 19:41:10|2414.9|2414.6|2415|2414.7|2415.1|2414.8|2414.8|2414.5|11
1636659680000|2021-11-11 19:41:20|2414.9|2414.6|2414.8|2414.5|2415.1|2414.8|2414.8|2414.5|29
1636659690000|2021-11-11 19:41:30|2414.9|2414.6|2414.9|2414.6|2415.1|2414.8|2414.8|2414.5|6
1636659700000|2021-11-11 19:41:40|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|12
1636659710000|2021-11-11 19:41:50|2415.2|2414.9|2415.6|2415.3|2415.6|2415.3|2415.2|2414.9|22
1636659720000|2021-11-11 19:42:00|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.3|2415|19
1636659730000|2021-11-11 19:42:10|2415.5|2415.2|2415.1|2414.8|2415.5|2415.2|2415.1|2414.8|14
1636659740000|2021-11-11 19:42:20|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2414.9|2414.6|7
1636659750000|2021-11-11 19:42:30|2415|2414.7|2415.1|2414.8|2415.4|2415.1|2415|2414.7|33
1636659760000|2021-11-11 19:42:40|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|4
1636659770000|2021-11-11 19:42:50|2415|2414.7|2414.8|2414.5|2415.1|2414.8|2414.7|2414.4|14
1636659780000|2021-11-11 19:43:00|2414.9|2414.6|2414.2|2413.9|2414.9|2414.6|2414.2|2413.9|54
1636659790000|2021-11-11 19:43:10|2414.3|2414|2414.1|2413.8|2414.3|2414|2414.1|2413.8|40
1636659800000|2021-11-11 19:43:20|2414.2|2413.9|2413.7|2413.4|2414.2|2413.9|2413.7|2413.4|19
1636659810000|2021-11-11 19:43:30|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.4|2413.1|31
1636659820000|2021-11-11 19:43:40|2413.8|2413.5|2413.7|2413.4|2413.9|2413.6|2413.6|2413.3|15
1636659830000|2021-11-11 19:43:50|2413.6|2413.3|2413.8|2413.5|2413.8|2413.5|2413.6|2413.3|11
1636659840000|2021-11-11 19:44:00|2413.9|2413.6|2414.3|2414|2414.3|2414|2413.9|2413.6|32
1636659850000|2021-11-11 19:44:10|2414.2|2413.9|2414|2413.7|2414.3|2414|2413.9|2413.6|14
1636659860000|2021-11-11 19:44:20|2413.9|2413.6|2413.6|2413.3|2414|2413.7|2413.5|2413.2|15
1636659870000|2021-11-11 19:44:30|2413.5|2413.2|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|8
1636659880000|2021-11-11 19:44:40|2413.5|2413.2|2413.5|2413.2|2413.7|2413.4|2413.5|2413.2|19
1636659890000|2021-11-11 19:44:50|2413.6|2413.3|2413.5|2413.2|2413.8|2413.5|2413.4|2413.1|17
1636659900000|2021-11-11 19:45:00|2413.4|2413.1|2413.2|2412.9|2413.4|2413.1|2413.2|2412.9|23
1636659910000|2021-11-11 19:45:10|2413.3|2413|2413.5|2413.2|2413.7|2413.4|2413.3|2413|32
1636659920000|2021-11-11 19:45:20|2413.4|2413.1|2413.9|2413.6|2413.9|2413.6|2413.4|2413.1|6
1636659930000|2021-11-11 19:45:30|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|9
1636659940000|2021-11-11 19:45:40|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|6
1636659950000|2021-11-11 19:45:50|2413.7|2413.4|2413.1|2412.8|2413.7|2413.4|2413|2412.7|18
1636659960000|2021-11-11 19:46:00|2413.2|2412.9|2413.3|2413|2413.4|2413.1|2412.9|2412.6|28
1636659970000|2021-11-11 19:46:10|2413.4|2413.1|2413|2412.7|2413.4|2413.1|2413|2412.7|14
1636659980000|2021-11-11 19:46:20|2412.9|2412.6|2412.7|2412.4|2413.1|2412.8|2412.7|2412.4|25
1636659990000|2021-11-11 19:46:30|2412.8|2412.5|2413|2412.7|2413|2412.7|2412.7|2412.4|14
1636660000000|2021-11-11 19:46:40|2413.1|2412.8|2412.6|2412.3|2413.1|2412.8|2412.6|2412.3|162
1636660010000|2021-11-11 19:46:50|2412.5|2412.2|2412.5|2412.2|2412.7|2412.4|2412.5|2412.2|22
1636660020000|2021-11-11 19:47:00|2412.4|2412.1|2412.3|2412|2412.5|2412.2|2412.2|2411.9|39
1636660030000|2021-11-11 19:47:10|2412.4|2412.1|2412.6|2412.3|2412.6|2412.3|2412.3|2412|21
1636660040000|2021-11-11 19:47:20|2412.5|2412.2|2412|2411.7|2412.5|2412.2|2411.7|2411.4|73
1636660050000|2021-11-11 19:47:30|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.7|2411.4|21
1636660060000|2021-11-11 19:47:40|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.8|2411.5|30
1636660070000|2021-11-11 19:47:50|2411.8|2411.5|2412.2|2411.9|2412.2|2411.9|2411.8|2411.5|31
1636660080000|2021-11-11 19:48:00|2412.1|2411.8|2412.7|2412.4|2412.8|2412.5|2412.1|2411.8|26
1636660090000|2021-11-11 19:48:10|2412.8|2412.5|2412.4|2412.1|2412.8|2412.5|2412.3|2412|18
1636660100000|2021-11-11 19:48:20|2412.5|2412.2|2412.5|2412.2|2412.9|2412.6|2412.5|2412.2|20
1636660110000|2021-11-11 19:48:30|2412.4|2412.1|2412.3|2412|2412.6|2412.3|2412.3|2412|25
1636660120000|2021-11-11 19:48:40|2412.2|2411.9|2412.3|2412|2412.4|2412.1|2412.2|2411.9|11
1636660130000|2021-11-11 19:48:50|2412.4|2412.1|2412|2411.7|2412.4|2412.1|2412|2411.7|18
1636660140000|2021-11-11 19:49:00|2411.9|2411.6|2412.2|2411.9|2412.2|2411.9|2411.8|2411.5|29
1636660150000|2021-11-11 19:49:10|2412.1|2411.8|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|12
1636660160000|2021-11-11 19:49:20|2412|2411.7|2411.5|2411.2|2412|2411.7|2411.4|2411.1|50
1636660170000|2021-11-11 19:49:30|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.4|2411.1|21
1636660180000|2021-11-11 19:49:40|2411.4|2411.1|2411.3|2411|2411.5|2411.2|2411.2|2410.9|19
1636660190000|2021-11-11 19:49:50|2411.5|2411.2|2411.3|2411|2411.5|2411.2|2411.3|2411|9
1636660200000|2021-11-11 19:50:00|2411.4|2411.1|2411.1|2410.8|2411.8|2411.5|2411|2410.7|56
1636660210000|2021-11-11 19:50:10|2411.3|2411|2410.7|2410.4|2411.3|2411|2410.6|2410.3|56
1636660220000|2021-11-11 19:50:20|2410.8|2410.5|2410.9|2410.6|2411|2410.7|2410.4|2410.1|55
1636660230000|2021-11-11 19:50:30|2410.8|2410.5|2411.4|2411.1|2411.5|2411.2|2410.8|2410.5|28
1636660240000|2021-11-11 19:50:40|2411.5|2411.2|2411|2410.7|2411.5|2411.2|2411|2410.7|17
1636660250000|2021-11-11 19:50:50|2410.8|2410.5|2410.6|2410.3|2411|2410.7|2410.6|2410.3|13
1636660260000|2021-11-11 19:51:00|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|35
1636660270000|2021-11-11 19:51:10|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.4|2410.1|18
1636660280000|2021-11-11 19:51:20|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.6|2410.3|13
1636660290000|2021-11-11 19:51:30|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.5|2410.2|45
1636660300000|2021-11-11 19:51:40|2410.9|2410.6|2410.5|2410.2|2410.9|2410.6|2410.3|2410|46
1636660310000|2021-11-11 19:51:50|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.2|2409.9|26
1636660320000|2021-11-11 19:52:00|2410.5|2410.2|2410.7|2410.4|2410.7|2410.4|2410.4|2410.1|37
1636660330000|2021-11-11 19:52:10|2410.9|2410.6|2411.1|2410.8|2411.3|2411|2410.9|2410.6|22
1636660340000|2021-11-11 19:52:20|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.8|2410.5|12
1636660350000|2021-11-11 19:52:30|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|13
1636660360000|2021-11-11 19:52:40|2410.6|2410.3|2410.9|2410.6|2410.9|2410.6|2410.6|2410.3|8
1636660370000|2021-11-11 19:52:50|2410.8|2410.5|2410.5|2410.2|2410.9|2410.6|2410.5|2410.2|28
1636660380000|2021-11-11 19:53:00|2410.6|2410.3|2410.7|2410.4|2410.8|2410.5|2410.5|2410.2|21
1636660390000|2021-11-11 19:53:10|2410.9|2410.6|2411.1|2410.8|2411.3|2411|2410.8|2410.5|14
1636660400000|2021-11-11 19:53:20|2411.2|2410.9|2410.9|2410.6|2411.2|2410.9|2410.9|2410.6|9
1636660410000|2021-11-11 19:53:30|2410.8|2410.5|2410.6|2410.3|2410.9|2410.6|2410.6|2410.3|14
1636660420000|2021-11-11 19:53:40|2410.5|2410.2|2410.2|2409.9|2410.5|2410.2|2410.2|2409.9|21
1636660430000|2021-11-11 19:53:50|2410.1|2409.8|2410.3|2410|2410.3|2410|2410.1|2409.8|32
1636660440000|2021-11-11 19:54:00|2410.2|2409.9|2410.1|2409.8|2410.3|2410|2410.1|2409.8|12
1636660450000|2021-11-11 19:54:10|2410|2409.7|2409.8|2409.5|2410.1|2409.8|2409.8|2409.5|25
1636660460000|2021-11-11 19:54:20|2409.9|2409.6|2409.4|2409.1|2409.9|2409.6|2409.4|2409.1|53
1636660470000|2021-11-11 19:54:30|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.2|2408.9|31
1636660480000|2021-11-11 19:54:40|2409.5|2409.2|2409.1|2408.8|2409.5|2409.2|2409.1|2408.8|28
1636660490000|2021-11-11 19:54:50|2409.3|2409|2409.6|2409.3|2409.7|2409.4|2409.2|2408.9|29
1636660500000|2021-11-11 19:55:00|2409.7|2409.4|2410|2409.7|2410|2409.7|2409.6|2409.3|18
1636660510000|2021-11-11 19:55:10|2409.9|2409.6|2409.6|2409.3|2409.9|2409.6|2409.6|2409.3|20
1636660520000|2021-11-11 19:55:20|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.5|2409.2|22
1636660530000|2021-11-11 19:55:30|2410|2409.7|2409.8|2409.5|2410.1|2409.8|2409.7|2409.4|43
1636660540000|2021-11-11 19:55:40|2409.7|2409.4|2409.2|2408.9|2409.7|2409.4|2409.2|2408.9|12
1636660550000|2021-11-11 19:55:50|2409.3|2409|2409.3|2409|2409.4|2409.1|2409|2408.7|24
1636660560000|2021-11-11 19:56:00|2409.2|2408.9|2408.7|2408.4|2409.2|2408.9|2408.7|2408.4|35
1636660570000|2021-11-11 19:56:10|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|26
1636660580000|2021-11-11 19:56:20|2408.7|2408.4|2408.9|2408.6|2409|2408.7|2408.7|2408.4|18
1636660590000|2021-11-11 19:56:30|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|9
1636660600000|2021-11-11 19:56:40|2408.6|2408.3|2408.4|2408.1|2408.6|2408.3|2408.3|2408|27
1636660610000|2021-11-11 19:56:50|2408.5|2408.2|2408.8|2408.5|2408.9|2408.6|2408.5|2408.2|15
1636660620000|2021-11-11 19:57:00|2408.9|2408.6|2408.5|2408.2|2408.9|2408.6|2408.5|2408.2|28
1636660630000|2021-11-11 19:57:10|2408.6|2408.3|2408.8|2408.5|2408.9|2408.6|2408.5|2408.2|17
1636660640000|2021-11-11 19:57:20|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.4|2408.1|33
1636660650000|2021-11-11 19:57:30|2408.4|2408.1|2408.4|2408.1|2408.6|2408.3|2408.3|2408|16
1636660660000|2021-11-11 19:57:40|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.1|2407.8|28
1636660670000|2021-11-11 19:57:50|2408.3|2408|2408.5|2408.2|2408.6|2408.3|2408.3|2408|30
1636660680000|2021-11-11 19:58:00|2408.4|2408.1|2408.3|2408|2408.5|2408.2|2408.2|2407.9|31
1636660690000|2021-11-11 19:58:10|2408.2|2407.9|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|27
1636660700000|2021-11-11 19:58:20|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.3|2408|44
1636660710000|2021-11-11 19:58:30|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|25
1636660720000|2021-11-11 19:58:40|2408.7|2408.4|2409.3|2409|2409.3|2409|2408.7|2408.4|16
1636660730000|2021-11-11 19:58:50|2409.4|2409.1|2409.2|2408.9|2409.5|2409.2|2409.2|2408.9|24
1636660740000|2021-11-11 19:59:00|2409.5|2409.2|2409.3|2409|2409.5|2409.2|2409.3|2409|37
1636660750000|2021-11-11 19:59:10|2409.4|2409.1|2408.8|2408.5|2409.4|2409.1|2408.8|2408.5|25
1636660760000|2021-11-11 19:59:20|2408.9|2408.6|2409.1|2408.8|2409.2|2408.9|2408.9|2408.6|22
1636660770000|2021-11-11 19:59:30|2409.2|2408.9|2409.4|2409.1|2409.4|2409.1|2409|2408.7|15
1636660780000|2021-11-11 19:59:40|2409.3|2409|2409.9|2409.6|2410|2409.7|2409.3|2409|33
1636660790000|2021-11-11 19:59:50|2409.8|2409.5|2410.2|2409.9|2410.4|2410.1|2409.8|2409.5|47
1636660800000|2021-11-11 20:00:00|2410.3|2410|2410.7|2410.4|2411|2410.7|2410.3|2410|69
1636660810000|2021-11-11 20:00:10|2410.8|2410.5|2411.2|2410.9|2411.3|2411|2410.8|2410.5|72
1636660820000|2021-11-11 20:00:20|2411.1|2410.8|2411.6|2411.3|2411.6|2411.3|2410.9|2410.6|41
1636660830000|2021-11-11 20:00:30|2411.5|2411.2|2411.5|2411.2|2411.7|2411.4|2411.4|2411.1|67
1636660840000|2021-11-11 20:00:40|2411.4|2411.1|2411.7|2411.4|2411.7|2411.4|2411|2410.7|51
1636660850000|2021-11-11 20:00:50|2411.8|2411.5|2412.5|2412.2|2412.7|2412.4|2411.7|2411.4|157
1636660860000|2021-11-11 20:01:00|2412.6|2412.3|2412.6|2412.3|2413|2412.7|2412.5|2412.2|102
1636660870000|2021-11-11 20:01:10|2412.4|2412.1|2412.6|2412.3|2412.6|2412.3|2412.2|2411.9|57
1636660880000|2021-11-11 20:01:20|2412.5|2412.2|2412.9|2412.6|2412.9|2412.6|2412.5|2412.2|37
1636660890000|2021-11-11 20:01:30|2412.8|2412.5|2412.8|2412.5|2412.9|2412.6|2412.6|2412.3|75
1636660900000|2021-11-11 20:01:40|2412.7|2412.4|2412.6|2412.3|2412.9|2412.6|2412.4|2412.1|97
1636660910000|2021-11-11 20:01:50|2412.5|2412.2|2412.3|2412|2412.6|2412.3|2412|2411.7|57
1636660920000|2021-11-11 20:02:00|2412.4|2412.1|2412.2|2411.9|2412.5|2412.2|2412.2|2411.9|64
1636660930000|2021-11-11 20:02:10|2412.1|2411.8|2411.8|2411.5|2412.2|2411.9|2411.6|2411.3|56
1636660940000|2021-11-11 20:02:20|2411.7|2411.4|2411|2410.7|2411.7|2411.4|2410.8|2410.5|50
1636660950000|2021-11-11 20:02:30|2410.9|2410.6|2410.8|2410.5|2411|2410.7|2410.6|2410.3|77
1636660960000|2021-11-11 20:02:40|2410.7|2410.4|2411.2|2410.9|2411.2|2410.9|2410.6|2410.3|31
1636660970000|2021-11-11 20:02:50|2411.1|2410.8|2411|2410.7|2411.2|2410.9|2410.8|2410.5|33
1636660980000|2021-11-11 20:03:00|2411.1|2410.8|2411.3|2411|2411.3|2411|2410.9|2410.6|42
1636660990000|2021-11-11 20:03:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2410.6|2410.3|43
1636661000000|2021-11-11 20:03:20|2411.1|2410.8|2411.2|2410.9|2411.7|2411.4|2411.1|2410.8|35
1636661010000|2021-11-11 20:03:30|2411.3|2411|2411.5|2411.2|2411.6|2411.3|2411.3|2411|18
1636661020000|2021-11-11 20:03:40|2411.6|2411.3|2411.3|2411|2411.6|2411.3|2411.3|2411|19
1636661030000|2021-11-11 20:03:50|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.2|2410.9|9
1636661040000|2021-11-11 20:04:00|2411.5|2411.2|2412|2411.7|2412.3|2412|2411.5|2411.2|74
1636661050000|2021-11-11 20:04:10|2411.9|2411.6|2411.7|2411.4|2412.1|2411.8|2411.7|2411.4|53
1636661060000|2021-11-11 20:04:20|2411.6|2411.3|2412.1|2411.8|2412.1|2411.8|2411.6|2411.3|10
1636661070000|2021-11-11 20:04:30|2412|2411.7|2412.6|2412.3|2412.6|2412.3|2412|2411.7|28
1636661080000|2021-11-11 20:04:40|2412.5|2412.2|2412.4|2412.1|2412.7|2412.4|2412.4|2412.1|19
1636661090000|2021-11-11 20:04:50|2412.3|2412|2412.6|2412.3|2412.9|2412.6|2412.3|2412|31
1636661100000|2021-11-11 20:05:00|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.4|2412.1|30
1636661110000|2021-11-11 20:05:10|2412.6|2412.3|2412.4|2412.1|2412.9|2412.6|2412.3|2412|46
1636661120000|2021-11-11 20:05:20|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.2|2411.9|33
1636661130000|2021-11-11 20:05:30|2412.6|2412.3|2413.3|2413|2413.3|2413|2412.6|2412.3|72
1636661140000|2021-11-11 20:05:40|2413.2|2412.9|2413.6|2413.3|2413.6|2413.3|2413.2|2412.9|31
1636661150000|2021-11-11 20:05:50|2413.5|2413.2|2414|2413.7|2414.1|2413.8|2413.4|2413.1|46
1636661160000|2021-11-11 20:06:00|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.5|2413.2|56
1636661170000|2021-11-11 20:06:10|2413.7|2413.4|2413.5|2413.2|2413.7|2413.4|2413.4|2413.1|24
1636661180000|2021-11-11 20:06:20|2413.6|2413.3|2413.9|2413.6|2414|2413.7|2413.5|2413.2|40
1636661190000|2021-11-11 20:06:30|2414|2413.7|2413.6|2413.3|2414|2413.7|2413.5|2413.2|15
1636661200000|2021-11-11 20:06:40|2413.8|2413.5|2413.9|2413.6|2414.1|2413.8|2413.7|2413.4|96
1636661210000|2021-11-11 20:06:50|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.3|2413|70
1636661220000|2021-11-11 20:07:00|2413.6|2413.3|2413.3|2413|2413.6|2413.3|2413.1|2412.8|51
1636661230000|2021-11-11 20:07:10|2413.4|2413.1|2413.5|2413.2|2413.5|2413.2|2413.1|2412.8|29
1636661240000|2021-11-11 20:07:20|2413.4|2413.1|2413.3|2413|2413.5|2413.2|2413.3|2413|38
1636661250000|2021-11-11 20:07:30|2413.2|2412.9|2413.5|2413.2|2413.6|2413.3|2413.2|2412.9|16
1636661260000|2021-11-11 20:07:40|2413.6|2413.3|2413.6|2413.3|2413.8|2413.5|2413.4|2413.1|23
1636661270000|2021-11-11 20:07:50|2413.5|2413.2|2413.3|2413|2413.6|2413.3|2413.1|2412.8|24
1636661280000|2021-11-11 20:08:00|2413.2|2412.9|2413.2|2412.9|2413.3|2413|2413.1|2412.8|33
1636661290000|2021-11-11 20:08:10|2413.1|2412.8|2412.8|2412.5|2413.4|2413.1|2412.8|2412.5|47
1636661300000|2021-11-11 20:08:20|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.4|2412.1|28
1636661310000|2021-11-11 20:08:30|2412.6|2412.3|2413.1|2412.8|2413.1|2412.8|2412.6|2412.3|29
1636661320000|2021-11-11 20:08:40|2413|2412.7|2412.5|2412.2|2413.1|2412.8|2412.5|2412.2|21
1636661330000|2021-11-11 20:08:50|2412.6|2412.3|2412.4|2412.1|2412.6|2412.3|2412.3|2412|22
1636661340000|2021-11-11 20:09:00|2412.5|2412.2|2412.6|2412.3|2412.7|2412.4|2412.2|2411.9|30
1636661350000|2021-11-11 20:09:10|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|15
1636661360000|2021-11-11 20:09:20|2412.4|2412.1|2412.6|2412.3|2412.7|2412.4|2412.4|2412.1|21
1636661370000|2021-11-11 20:09:30|2412.7|2412.4|2412.7|2412.4|2412.8|2412.5|2412.6|2412.3|15
1636661380000|2021-11-11 20:09:40|2412.6|2412.3|2412|2411.7|2412.6|2412.3|2412|2411.7|25
1636661390000|2021-11-11 20:09:50|2411.9|2411.6|2411.8|2411.5|2412.1|2411.8|2411.8|2411.5|11
1636661400000|2021-11-11 20:10:00|2411.9|2411.6|2411.8|2411.5|2412.2|2411.9|2411.7|2411.4|25
1636661410000|2021-11-11 20:10:10|2411.7|2411.4|2411.3|2411|2411.8|2411.5|2411.2|2410.9|46
1636661420000|2021-11-11 20:10:20|2411.4|2411.1|2410.7|2410.4|2411.5|2411.2|2410.7|2410.4|80
1636661430000|2021-11-11 20:10:30|2410.9|2410.6|2410.6|2410.3|2410.9|2410.6|2410.4|2410.1|81
1636661440000|2021-11-11 20:10:40|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|31
1636661450000|2021-11-11 20:10:50|2410.5|2410.2|2410|2409.7|2410.5|2410.2|2410|2409.7|45
1636661460000|2021-11-11 20:11:00|2409.9|2409.6|2410.2|2409.9|2410.3|2410|2409.8|2409.5|57
1636661470000|2021-11-11 20:11:10|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.1|2409.8|17
1636661480000|2021-11-11 20:11:20|2410.2|2409.9|2409.9|2409.6|2410.2|2409.9|2409.7|2409.4|44
1636661490000|2021-11-11 20:11:30|2409.8|2409.5|2409.7|2409.4|2410|2409.7|2409.5|2409.2|44
1636661500000|2021-11-11 20:11:40|2409.6|2409.3|2410.1|2409.8|2410.1|2409.8|2409.6|2409.3|21
1636661510000|2021-11-11 20:11:50|2409.9|2409.6|2410|2409.7|2410.2|2409.9|2409.9|2409.6|19
1636661520000|2021-11-11 20:12:00|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.5|2409.2|20
1636661530000|2021-11-11 20:12:10|2409.8|2409.5|2410.1|2409.8|2410.2|2409.9|2409.8|2409.5|13
1636661540000|2021-11-11 20:12:20|2410|2409.7|2409.6|2409.3|2410|2409.7|2409.6|2409.3|9
1636661550000|2021-11-11 20:12:30|2409.5|2409.2|2409.5|2409.2|2409.6|2409.3|2409.4|2409.1|21
1636661560000|2021-11-11 20:12:40|2409.6|2409.3|2409.4|2409.1|2409.6|2409.3|2409.4|2409.1|11
1636661570000|2021-11-11 20:12:50|2409.5|2409.2|2409.3|2409|2409.6|2409.3|2409.3|2409|8
1636661580000|2021-11-11 20:13:00|2409.4|2409.1|2409|2408.7|2409.4|2409.1|2409|2408.7|19
1636661590000|2021-11-11 20:13:10|2408.9|2408.6|2408.8|2408.5|2409|2408.7|2408.7|2408.4|32
1636661600000|2021-11-11 20:13:20|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.6|2408.3|18
1636661610000|2021-11-11 20:13:30|2409|2408.7|2408.9|2408.6|2409.2|2408.9|2408.8|2408.5|21
1636661620000|2021-11-11 20:13:40|2408.8|2408.5|2408.7|2408.4|2408.9|2408.6|2408.6|2408.3|52
1636661630000|2021-11-11 20:13:50|2408.8|2408.5|2408.5|2408.2|2408.8|2408.5|2408.4|2408.1|16
1636661640000|2021-11-11 20:14:00|2408.6|2408.3|2408.6|2408.3|2408.8|2408.5|2408.4|2408.1|93
1636661650000|2021-11-11 20:14:10|2408.5|2408.2|2408.7|2408.4|2408.8|2408.5|2408.5|2408.2|22
1636661660000|2021-11-11 20:14:20|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|22
1636661670000|2021-11-11 20:14:30|2408.6|2408.3|2409|2408.7|2409|2408.7|2408.4|2408.1|34
1636661680000|2021-11-11 20:14:40|2408.9|2408.6|2409.1|2408.8|2409.1|2408.8|2408.8|2408.5|19
1636661690000|2021-11-11 20:14:50|2409.3|2409|2410.1|2409.8|2410.2|2409.9|2409.2|2408.9|74
1636661700000|2021-11-11 20:15:00|2410.2|2409.9|2410.7|2410.4|2410.7|2410.4|2409.9|2409.6|59
1636661710000|2021-11-11 20:15:10|2410.6|2410.3|2411.4|2411.1|2411.4|2411.1|2410.5|2410.2|71
1636661720000|2021-11-11 20:15:20|2411.3|2411|2411.6|2411.3|2411.8|2411.5|2411|2410.7|77
1636661730000|2021-11-11 20:15:30|2411.5|2411.2|2411.3|2411|2411.5|2411.2|2410.8|2410.5|43
1636661740000|2021-11-11 20:15:40|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.1|2410.8|18
1636661750000|2021-11-11 20:15:50|2411.2|2410.9|2411|2410.7|2411.3|2411|2411|2410.7|24
1636661760000|2021-11-11 20:16:00|2410.9|2410.6|2411.4|2411.1|2411.4|2411.1|2410.7|2410.4|40
1636661770000|2021-11-11 20:16:10|2411.6|2411.3|2411.6|2411.3|2412.1|2411.8|2411.6|2411.3|65
1636661780000|2021-11-11 20:16:20|2411.7|2411.4|2411.1|2410.8|2411.7|2411.4|2411.1|2410.8|18
1636661790000|2021-11-11 20:16:30|2411.2|2410.9|2411|2410.7|2411.3|2411|2411|2410.7|14
1636661800000|2021-11-11 20:16:40|2410.9|2410.6|2411.4|2411.1|2411.4|2411.1|2410.8|2410.5|21
1636661810000|2021-11-11 20:16:50|2411.3|2411|2411|2410.7|2411.5|2411.2|2410.9|2410.6|29
1636661820000|2021-11-11 20:17:00|2411.2|2410.9|2411.1|2410.8|2411.4|2411.1|2410.8|2410.5|21
1636661830000|2021-11-11 20:17:10|2411|2410.7|2410.6|2410.3|2411.1|2410.8|2410.6|2410.3|19
1636661840000|2021-11-11 20:17:20|2410.5|2410.2|2410.3|2410|2410.7|2410.4|2410.2|2409.9|34
1636661850000|2021-11-11 20:17:30|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410|2409.7|23
1636661860000|2021-11-11 20:17:40|2410.2|2409.9|2410|2409.7|2410.3|2410|2409.8|2409.5|17
1636661870000|2021-11-11 20:17:50|2409.9|2409.6|2410.1|2409.8|2410.3|2410|2409.9|2409.6|6
1636661880000|2021-11-11 20:18:00|2410|2409.7|2410.6|2410.3|2410.6|2410.3|2410|2409.7|23
1636661890000|2021-11-11 20:18:10|2410.5|2410.2|2410.9|2410.6|2411|2410.7|2410.5|2410.2|19
1636661900000|2021-11-11 20:18:20|2410.8|2410.5|2411.3|2411|2411.3|2411|2410.8|2410.5|37
1636661910000|2021-11-11 20:18:30|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.3|2411|35
1636661920000|2021-11-11 20:18:40|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|4
1636661930000|2021-11-11 20:18:50|2411.6|2411.3|2411.6|2411.3|2411.8|2411.5|2411.4|2411.1|4
1636661940000|2021-11-11 20:19:00|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.4|2411.1|15
1636661950000|2021-11-11 20:19:10|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|20
1636661960000|2021-11-11 20:19:20|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2411.4|2411.1|22
1636661970000|2021-11-11 20:19:30|2411.5|2411.2|2411.5|2411.2|2411.7|2411.4|2411.5|2411.2|11
1636661980000|2021-11-11 20:19:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.2|2410.9|16
1636661990000|2021-11-11 20:19:50|2411.3|2411|2411.5|2411.2|2411.5|2411.2|2411.3|2411|11
1636662000000|2021-11-11 20:20:00|2411.6|2411.3|2411.1|2410.8|2411.6|2411.3|2410.9|2410.6|23
1636662010000|2021-11-11 20:20:10|2411|2410.7|2411.3|2411|2411.4|2411.1|2410.9|2410.6|22
1636662020000|2021-11-11 20:20:20|2411.2|2410.9|2410.8|2410.5|2411.3|2411|2410.7|2410.4|25
1636662030000|2021-11-11 20:20:30|2410.7|2410.4|2410.4|2410.1|2410.7|2410.4|2410.4|2410.1|54
1636662040000|2021-11-11 20:20:40|2410.5|2410.2|2410.3|2410|2410.5|2410.2|2410.2|2409.9|44
1636662050000|2021-11-11 20:20:50|2410.2|2409.9|2410.4|2410.1|2410.6|2410.3|2410.2|2409.9|29
1636662060000|2021-11-11 20:21:00|2410.3|2410|2410.7|2410.4|2410.8|2410.5|2410.3|2410|39
1636662070000|2021-11-11 20:21:10|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|11
1636662080000|2021-11-11 20:21:20|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.5|2410.2|11
1636662090000|2021-11-11 20:21:30|2410.9|2410.6|2410.9|2410.6|2411.1|2410.8|2410.8|2410.5|8
1636662100000|2021-11-11 20:21:40|2411|2410.7|2410.9|2410.6|2411.1|2410.8|2410.8|2410.5|4
1636662110000|2021-11-11 20:21:50|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|9
1636662120000|2021-11-11 20:22:00|2411.2|2410.9|2411|2410.7|2411.2|2410.9|2411|2410.7|17
1636662130000|2021-11-11 20:22:10|2411.1|2410.8|2410.3|2410|2411.2|2410.9|2410.3|2410|11
1636662140000|2021-11-11 20:22:20|2410.4|2410.1|2410.3|2410|2410.5|2410.2|2410.3|2410|29
1636662150000|2021-11-11 20:22:30|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|18
1636662160000|2021-11-11 20:22:40|2410.4|2410.1|2410.7|2410.4|2410.8|2410.5|2410.4|2410.1|18
1636662170000|2021-11-11 20:22:50|2410.6|2410.3|2410.5|2410.2|2410.7|2410.4|2410.4|2410.1|5
1636662180000|2021-11-11 20:23:00|2410.3|2410|2410.7|2410.4|2410.7|2410.4|2410.3|2410|15
1636662190000|2021-11-11 20:23:10|2410.6|2410.3|2410.9|2410.6|2410.9|2410.6|2410.5|2410.2|8
1636662200000|2021-11-11 20:23:20|2410.8|2410.5|2411.3|2411|2411.3|2411|2410.8|2410.5|20
1636662210000|2021-11-11 20:23:30|2411.2|2410.9|2410.8|2410.5|2411.2|2410.9|2410.6|2410.3|27
1636662220000|2021-11-11 20:23:40|2410.7|2410.4|2410.8|2410.5|2411|2410.7|2410.7|2410.4|9
1636662230000|2021-11-11 20:23:50|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|10
1636662240000|2021-11-11 20:24:00|2410.7|2410.4|2410.2|2409.9|2410.8|2410.5|2410.2|2409.9|13
1636662250000|2021-11-11 20:24:10|2410.3|2410|2410|2409.7|2410.4|2410.1|2409.8|2409.5|18
1636662260000|2021-11-11 20:24:20|2410.1|2409.8|2410.3|2410|2410.3|2410|2410|2409.7|8
1636662270000|2021-11-11 20:24:30|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.1|2409.8|5
1636662280000|2021-11-11 20:24:40|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.1|2409.8|8
1636662290000|2021-11-11 20:24:50|2410.2|2409.9|2410.6|2410.3|2410.6|2410.3|2410.2|2409.9|13
1636662300000|2021-11-11 20:25:00|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.3|2410|13
1636662310000|2021-11-11 20:25:10|2410.5|2410.2|2410.5|2410.2|2410.7|2410.4|2410.3|2410|7
1636662320000|2021-11-11 20:25:20|2410.6|2410.3|2410.7|2410.4|2410.8|2410.5|2410.6|2410.3|26
1636662330000|2021-11-11 20:25:30|2410.9|2410.6|2410.3|2410|2410.9|2410.6|2410.3|2410|57
1636662340000|2021-11-11 20:25:40|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.3|2410|19
1636662350000|2021-11-11 20:25:50|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410|2409.7|13
1636662360000|2021-11-11 20:26:00|2410.7|2410.4|2410.4|2410.1|2410.8|2410.5|2410.4|2410.1|4
1636662370000|2021-11-11 20:26:10|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|7
1636662380000|2021-11-11 20:26:20|2410.4|2410.1|2410.2|2409.9|2410.5|2410.2|2410.2|2409.9|9
1636662390000|2021-11-11 20:26:30|2410.3|2410|2410.5|2410.2|2410.6|2410.3|2410.3|2410|11
1636662400000|2021-11-11 20:26:40|2410.6|2410.3|2410.3|2410|2410.6|2410.3|2410.3|2410|3
1636662410000|2021-11-11 20:26:50|2410.2|2409.9|2410.6|2410.3|2410.8|2410.5|2410.2|2409.9|14
1636662420000|2021-11-11 20:27:00|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|6
1636662430000|2021-11-11 20:27:10|2410.7|2410.4|2411.1|2410.8|2411.1|2410.8|2410.7|2410.4|13
1636662440000|2021-11-11 20:27:20|2411|2410.7|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|24
1636662450000|2021-11-11 20:27:30|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|14
1636662460000|2021-11-11 20:27:40|2411|2410.7|2411.4|2411.1|2411.4|2411.1|2411|2410.7|13
1636662470000|2021-11-11 20:27:50|2411.3|2411|2411.2|2410.9|2411.5|2411.2|2411.2|2410.9|16
1636662480000|2021-11-11 20:28:00|2411.3|2411|2410.8|2410.5|2411.3|2411|2410.8|2410.5|18
1636662490000|2021-11-11 20:28:10|2410.9|2410.6|2411.4|2411.1|2411.4|2411.1|2410.8|2410.5|11
1636662500000|2021-11-11 20:28:20|2411.3|2411|2411.9|2411.6|2412|2411.7|2411.3|2411|15
1636662510000|2021-11-11 20:28:30|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|17
1636662520000|2021-11-11 20:28:40|2412|2411.7|2411.7|2411.4|2412|2411.7|2411.7|2411.4|12
1636662530000|2021-11-11 20:28:50|2411.8|2411.5|2412.1|2411.8|2412.1|2411.8|2411.8|2411.5|15
1636662540000|2021-11-11 20:29:00|2412.2|2411.9|2411.9|2411.6|2412.5|2412.2|2411.9|2411.6|100
1636662550000|2021-11-11 20:29:10|2411.8|2411.5|2411.7|2411.4|2412|2411.7|2411.7|2411.4|27
1636662560000|2021-11-11 20:29:20|2411.6|2411.3|2411.8|2411.5|2412|2411.7|2411.5|2411.2|20
1636662570000|2021-11-11 20:29:30|2411.9|2411.6|2411.7|2411.4|2411.9|2411.6|2411.6|2411.3|11
1636662580000|2021-11-11 20:29:40|2411.6|2411.3|2411.5|2411.2|2411.7|2411.4|2411.5|2411.2|9
1636662590000|2021-11-11 20:29:50|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|11
1636662600000|2021-11-11 20:30:00|2411.5|2411.2|2412.1|2411.8|2412.2|2411.9|2411.5|2411.2|74
1636662610000|2021-11-11 20:30:10|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2411.7|2411.4|24
1636662620000|2021-11-11 20:30:20|2412|2411.7|2411.7|2411.4|2412.2|2411.9|2411.7|2411.4|24
1636662630000|2021-11-11 20:30:30|2411.8|2411.5|2411.6|2411.3|2411.8|2411.5|2411.6|2411.3|13
1636662640000|2021-11-11 20:30:40|2411.5|2411.2|2411.8|2411.5|2411.9|2411.6|2411.5|2411.2|23
1636662650000|2021-11-11 20:30:50|2411.7|2411.4|2411.6|2411.3|2411.8|2411.5|2411.5|2411.2|9
1636662660000|2021-11-11 20:31:00|2411.5|2411.2|2411.9|2411.6|2411.9|2411.6|2411.5|2411.2|54
1636662670000|2021-11-11 20:31:10|2411.8|2411.5|2411.3|2411|2411.8|2411.5|2411.3|2411|23
1636662680000|2021-11-11 20:31:20|2411.4|2411.1|2411|2410.7|2411.4|2411.1|2410.9|2410.6|20
1636662690000|2021-11-11 20:31:30|2410.9|2410.6|2411.2|2410.9|2411.2|2410.9|2410.8|2410.5|16
1636662700000|2021-11-11 20:31:40|2411.1|2410.8|2411.5|2411.2|2411.5|2411.2|2411.1|2410.8|17
1636662710000|2021-11-11 20:31:50|2411.6|2411.3|2411.2|2410.9|2411.7|2411.4|2411.2|2410.9|25
1636662720000|2021-11-11 20:32:00|2411.1|2410.8|2411.2|2410.9|2411.4|2411.1|2411.1|2410.8|7
1636662730000|2021-11-11 20:32:10|2411.3|2411|2410.9|2410.6|2411.4|2411.1|2410.9|2410.6|25
1636662740000|2021-11-11 20:32:20|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.6|2410.3|51
1636662750000|2021-11-11 20:32:30|2410.9|2410.6|2410.5|2410.2|2410.9|2410.6|2410.5|2410.2|16
1636662760000|2021-11-11 20:32:40|2410.4|2410.1|2410.1|2409.8|2410.4|2410.1|2410|2409.7|47
1636662770000|2021-11-11 20:32:50|2410|2409.7|2409.7|2409.4|2410.2|2409.9|2409.7|2409.4|42
1636662780000|2021-11-11 20:33:00|2409.8|2409.5|2410|2409.7|2410.1|2409.8|2409.7|2409.4|35
1636662790000|2021-11-11 20:33:10|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|21
1636662800000|2021-11-11 20:33:20|2409.8|2409.5|2410|2409.7|2410.1|2409.8|2409.7|2409.4|16
1636662810000|2021-11-11 20:33:30|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.9|2409.6|7
1636662820000|2021-11-11 20:33:40|2410|2409.7|2410.3|2410|2410.4|2410.1|2410|2409.7|27
1636662830000|2021-11-11 20:33:50|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|30
1636662840000|2021-11-11 20:34:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|29
1636662850000|2021-11-11 20:34:10|2410.5|2410.2|2410.7|2410.4|2410.8|2410.5|2410.4|2410.1|24
1636662860000|2021-11-11 20:34:20|2410.6|2410.3|2410.8|2410.5|2410.9|2410.6|2410.5|2410.2|21
1636662870000|2021-11-11 20:34:30|2410.9|2410.6|2411.4|2411.1|2411.4|2411.1|2410.9|2410.6|37
1636662880000|2021-11-11 20:34:40|2411.3|2411|2411|2410.7|2411.4|2411.1|2411|2410.7|20
1636662890000|2021-11-11 20:34:50|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|8
1636662900000|2021-11-11 20:35:00|2411.3|2411|2411.5|2411.2|2411.7|2411.4|2411.3|2411|74
1636662910000|2021-11-11 20:35:10|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.3|2411|23
1636662920000|2021-11-11 20:35:20|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.1|2410.8|16
1636662930000|2021-11-11 20:35:30|2411.5|2411.2|2411.1|2410.8|2411.5|2411.2|2411.1|2410.8|11
1636662940000|2021-11-11 20:35:40|2411.2|2410.9|2410.7|2410.4|2411.2|2410.9|2410.7|2410.4|49
1636662950000|2021-11-11 20:35:50|2410.8|2410.5|2410.7|2410.4|2410.9|2410.6|2410.7|2410.4|27
1636662960000|2021-11-11 20:36:00|2410.6|2410.3|2410.7|2410.4|2410.8|2410.5|2410.5|2410.2|17
1636662970000|2021-11-11 20:36:10|2410.8|2410.5|2410.9|2410.6|2411.1|2410.8|2410.6|2410.3|9
1636662980000|2021-11-11 20:36:20|2411|2410.7|2410.5|2410.2|2411|2410.7|2410.5|2410.2|11
1636662990000|2021-11-11 20:36:30|2410.4|2410.1|2410.8|2410.5|2410.9|2410.6|2410.4|2410.1|32
1636663000000|2021-11-11 20:36:40|2410.9|2410.6|2410.6|2410.3|2410.9|2410.6|2410.6|2410.3|36
1636663010000|2021-11-11 20:36:50|2410.5|2410.2|2410.3|2410|2410.5|2410.2|2410|2409.7|27
1636663020000|2021-11-11 20:37:00|2410.4|2410.1|2410|2409.7|2410.5|2410.2|2410|2409.7|23
1636663030000|2021-11-11 20:37:10|2410.1|2409.8|2409.6|2409.3|2410.1|2409.8|2409.6|2409.3|17
1636663040000|2021-11-11 20:37:20|2409.8|2409.5|2409.5|2409.2|2409.8|2409.5|2409.4|2409.1|60
1636663050000|2021-11-11 20:37:30|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.4|2409.1|22
1636663060000|2021-11-11 20:37:40|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|16
1636663070000|2021-11-11 20:37:50|2409.5|2409.2|2409.5|2409.2|2409.7|2409.4|2409.4|2409.1|15
1636663080000|2021-11-11 20:38:00|2409.6|2409.3|2409.5|2409.2|2409.8|2409.5|2409.5|2409.2|54
1636663090000|2021-11-11 20:38:10|2409.6|2409.3|2409.2|2408.9|2409.8|2409.5|2409.1|2408.8|17
1636663100000|2021-11-11 20:38:20|2409.3|2409|2409|2408.7|2409.3|2409|2408.9|2408.6|16
1636663110000|2021-11-11 20:38:30|2408.9|2408.6|2409.8|2409.5|2409.8|2409.5|2408.9|2408.6|34
1636663120000|2021-11-11 20:38:40|2409.7|2409.4|2409.9|2409.6|2410.1|2409.8|2409.6|2409.3|26
1636663130000|2021-11-11 20:38:50|2410|2409.7|2410.1|2409.8|2410.2|2409.9|2409.8|2409.5|65
1636663140000|2021-11-11 20:39:00|2410|2409.7|2410.3|2410|2410.3|2410|2410|2409.7|36
1636663150000|2021-11-11 20:39:10|2410.2|2409.9|2409.7|2409.4|2410.3|2410|2409.6|2409.3|51
1636663160000|2021-11-11 20:39:20|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.5|2409.2|18
1636663170000|2021-11-11 20:39:30|2409.8|2409.5|2409.9|2409.6|2410.2|2409.9|2409.8|2409.5|121
1636663180000|2021-11-11 20:39:40|2410|2409.7|2410.3|2410|2410.3|2410|2410|2409.7|20
1636663190000|2021-11-11 20:39:50|2410|2409.7|2410|2409.7|2410.1|2409.8|2409.8|2409.5|14
1636663200000|2021-11-11 20:40:00|2410.1|2409.8|2410.2|2409.9|2410.4|2410.1|2410|2409.7|36
1636663210000|2021-11-11 20:40:10|2410.1|2409.8|2410.6|2410.3|2410.7|2410.4|2410.1|2409.8|35
1636663220000|2021-11-11 20:40:20|2410.7|2410.4|2410.9|2410.6|2410.9|2410.6|2410.6|2410.3|26
1636663230000|2021-11-11 20:40:30|2411.2|2410.9|2411.2|2410.9|2411.4|2411.1|2411.2|2410.9|119
1636663240000|2021-11-11 20:40:40|2411.3|2411|2411.4|2411.1|2411.6|2411.3|2411.3|2411|45
1636663250000|2021-11-11 20:40:50|2411.7|2411.4|2411.1|2410.8|2411.7|2411.4|2411.1|2410.8|33
1636663260000|2021-11-11 20:41:00|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.2|2410.9|44
1636663270000|2021-11-11 20:41:10|2411.2|2410.9|2411.4|2411.1|2411.5|2411.2|2411.1|2410.8|40
1636663280000|2021-11-11 20:41:20|2411.5|2411.2|2411.2|2410.9|2411.5|2411.2|2411.2|2410.9|61
1636663290000|2021-11-11 20:41:30|2411.1|2410.8|2410.6|2410.3|2411.1|2410.8|2410.6|2410.3|180
1636663300000|2021-11-11 20:41:40|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|30
1636663310000|2021-11-11 20:41:50|2410.5|2410.2|2411|2410.7|2411|2410.7|2410.5|2410.2|39
1636663320000|2021-11-11 20:42:00|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411|2410.7|51
1636663330000|2021-11-11 20:42:10|2411.3|2411|2410.8|2410.5|2411.4|2411.1|2410.8|2410.5|52
1636663340000|2021-11-11 20:42:20|2410.9|2410.6|2410.4|2410.1|2410.9|2410.6|2410.4|2410.1|44
1636663350000|2021-11-11 20:42:30|2410.5|2410.2|2410.6|2410.3|2410.9|2410.6|2410.5|2410.2|43
1636663360000|2021-11-11 20:42:40|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.3|2410|21
1636663370000|2021-11-11 20:42:50|2410.5|2410.2|2410.3|2410|2410.5|2410.2|2410.3|2410|46
1636663380000|2021-11-11 20:43:00|2410.4|2410.1|2410.6|2410.3|2410.7|2410.4|2410.3|2410|36
1636663390000|2021-11-11 20:43:10|2410.5|2410.2|2410.3|2410|2410.5|2410.2|2410|2409.7|30
1636663400000|2021-11-11 20:43:20|2410.2|2409.9|2410.9|2410.6|2410.9|2410.6|2410.2|2409.9|103
1636663410000|2021-11-11 20:43:30|2411|2410.7|2411.3|2411|2411.3|2411|2411|2410.7|20
1636663420000|2021-11-11 20:43:40|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411.2|2410.9|22
1636663430000|2021-11-11 20:43:50|2411.3|2411|2411.3|2411|2411.3|2411|2411.2|2410.9|16
1636663440000|2021-11-11 20:44:00|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411|2410.7|65
1636663450000|2021-11-11 20:44:10|2411.4|2411.1|2411.3|2411|2411.5|2411.2|2411.2|2410.9|64
1636663460000|2021-11-11 20:44:20|2411.4|2411.1|2411.9|2411.6|2411.9|2411.6|2411.3|2411|112
1636663470000|2021-11-11 20:44:30|2411.8|2411.5|2411.5|2411.2|2411.8|2411.5|2411.5|2411.2|24
1636663480000|2021-11-11 20:44:40|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411|2410.7|11
1636663490000|2021-11-11 20:44:50|2411.1|2410.8|2411|2410.7|2411.2|2410.9|2410.9|2410.6|19
1636663500000|2021-11-11 20:45:00|2410.9|2410.6|2410.5|2410.2|2411.1|2410.8|2410.4|2410.1|35
1636663510000|2021-11-11 20:45:10|2410.4|2410.1|2410.1|2409.8|2410.4|2410.1|2410|2409.7|40
1636663520000|2021-11-11 20:45:20|2410|2409.7|2409.8|2409.5|2410|2409.7|2409.7|2409.4|28
1636663530000|2021-11-11 20:45:30|2409.9|2409.6|2409.5|2409.2|2409.9|2409.6|2409.5|2409.2|13
1636663540000|2021-11-11 20:45:40|2409.4|2409.1|2409|2408.7|2409.5|2409.2|2409|2408.7|45
1636663550000|2021-11-11 20:45:50|2409.1|2408.8|2409.4|2409.1|2409.6|2409.3|2409.1|2408.8|42
1636663560000|2021-11-11 20:46:00|2409.3|2409|2409.6|2409.3|2409.6|2409.3|2409.2|2408.9|36
1636663570000|2021-11-11 20:46:10|2409.7|2409.4|2409.9|2409.6|2410|2409.7|2409.6|2409.3|18
1636663580000|2021-11-11 20:46:20|2410|2409.7|2410.3|2410|2410.3|2410|2410|2409.7|47
1636663590000|2021-11-11 20:46:30|2410.4|2410.1|2410.7|2410.4|2410.7|2410.4|2410.2|2409.9|81
1636663600000|2021-11-11 20:46:40|2410.8|2410.5|2411.2|2410.9|2411.2|2410.9|2410.8|2410.5|53
1636663610000|2021-11-11 20:46:50|2411|2410.7|2411.3|2411|2411.4|2411.1|2411|2410.7|56
1636663620000|2021-11-11 20:47:00|2411.2|2410.9|2411.4|2411.1|2411.4|2411.1|2411|2410.7|37
1636663630000|2021-11-11 20:47:10|2411.5|2411.2|2411.3|2411|2411.6|2411.3|2411.3|2411|111
1636663640000|2021-11-11 20:47:20|2411|2410.7|2411.4|2411.1|2411.5|2411.2|2410.9|2410.6|72
1636663650000|2021-11-11 20:47:30|2411.5|2411.2|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|107
1636663660000|2021-11-11 20:47:40|2411.7|2411.4|2411.3|2411|2411.7|2411.4|2411.2|2410.9|48
1636663670000|2021-11-11 20:47:50|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|26
1636663680000|2021-11-11 20:48:00|2411.5|2411.2|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|76
1636663690000|2021-11-11 20:48:10|2411.9|2411.6|2412.6|2412.3|2412.7|2412.4|2411.9|2411.6|106
1636663700000|2021-11-11 20:48:20|2412.5|2412.2|2411.9|2411.6|2412.6|2412.3|2411.9|2411.6|54
1636663710000|2021-11-11 20:48:30|2412|2411.7|2411.7|2411.4|2412|2411.7|2411.5|2411.2|55
1636663720000|2021-11-11 20:48:40|2412|2411.7|2411.7|2411.4|2412|2411.7|2411.7|2411.4|31
1636663730000|2021-11-11 20:48:50|2411.6|2411.3|2411.1|2410.8|2411.8|2411.5|2411|2410.7|25
1636663740000|2021-11-11 20:49:00|2411.2|2410.9|2410.6|2410.3|2411.2|2410.9|2410.6|2410.3|62
1636663750000|2021-11-11 20:49:10|2410.7|2410.4|2410.2|2409.9|2410.7|2410.4|2409.8|2409.5|40
1636663760000|2021-11-11 20:49:20|2410.1|2409.8|2410.1|2409.8|2410.3|2410|2409.9|2409.6|32
1636663770000|2021-11-11 20:49:30|2410|2409.7|2410|2409.7|2410.4|2410.1|2409.9|2409.6|42
1636663780000|2021-11-11 20:49:40|2409.9|2409.6|2409.3|2409|2409.9|2409.6|2409.2|2408.9|37
1636663790000|2021-11-11 20:49:50|2409.4|2409.1|2409.1|2408.8|2409.5|2409.2|2409|2408.7|35
1636663800000|2021-11-11 20:50:00|2409.3|2409|2410.2|2409.9|2410.8|2410.5|2409.3|2409|343
1636663810000|2021-11-11 20:50:10|2409.9|2409.6|2410.6|2410.3|2411|2410.7|2409.9|2409.6|138
1636663820000|2021-11-11 20:50:20|2410.7|2410.4|2410.4|2410.1|2410.7|2410.4|2410.3|2410|37
1636663830000|2021-11-11 20:50:30|2410.5|2410.2|2410.5|2410.2|2410.8|2410.5|2410.4|2410.1|58
1636663840000|2021-11-11 20:50:40|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.4|2410.1|101
1636663850000|2021-11-11 20:50:50|2410.4|2410.1|2410.1|2409.8|2410.6|2410.3|2410|2409.7|44
1636663860000|2021-11-11 20:51:00|2409.9|2409.6|2410.4|2410.1|2410.5|2410.2|2409.9|2409.6|107
1636663870000|2021-11-11 20:51:10|2410.3|2410|2410.9|2410.6|2410.9|2410.6|2410.3|2410|78
1636663880000|2021-11-11 20:51:20|2410.8|2410.5|2410.2|2409.9|2410.8|2410.5|2410.2|2409.9|24
1636663890000|2021-11-11 20:51:30|2410.3|2410|2409.9|2409.6|2410.4|2410.1|2409.9|2409.6|22
1636663900000|2021-11-11 20:51:40|2410.1|2409.8|2410.4|2410.1|2410.6|2410.3|2410.1|2409.8|37
1636663910000|2021-11-11 20:51:50|2410.5|2410.2|2410.5|2410.2|2410.8|2410.5|2410.4|2410.1|22
1636663920000|2021-11-11 20:52:00|2410.4|2410.1|2410.1|2409.8|2410.4|2410.1|2410|2409.7|35
1636663930000|2021-11-11 20:52:10|2410.2|2409.9|2409.7|2409.4|2410.2|2409.9|2409.7|2409.4|33
1636663940000|2021-11-11 20:52:20|2409.8|2409.5|2409.5|2409.2|2409.8|2409.5|2409.5|2409.2|65
1636663950000|2021-11-11 20:52:30|2409.4|2409.1|2409.3|2409|2409.7|2409.4|2409.3|2409|44
1636663960000|2021-11-11 20:52:40|2409.4|2409.1|2409.6|2409.3|2409.6|2409.3|2409.1|2408.8|64
1636663970000|2021-11-11 20:52:50|2409.5|2409.2|2409.6|2409.3|2409.8|2409.5|2409.4|2409.1|30
1636663980000|2021-11-11 20:53:00|2409.7|2409.4|2409.7|2409.4|2410.1|2409.8|2409.7|2409.4|37
1636663990000|2021-11-11 20:53:10|2409.6|2409.3|2409.9|2409.6|2410.1|2409.8|2409.6|2409.3|39
1636664000000|2021-11-11 20:53:20|2409.8|2409.5|2410.1|2409.8|2410.2|2409.9|2409.6|2409.3|47
1636664010000|2021-11-11 20:53:30|2410|2409.7|2409.7|2409.4|2410.2|2409.9|2409.7|2409.4|29
1636664020000|2021-11-11 20:53:40|2409.8|2409.5|2409.5|2409.2|2409.9|2409.6|2409.5|2409.2|35
1636664030000|2021-11-11 20:53:50|2409.6|2409.3|2410|2409.7|2410.1|2409.8|2409.6|2409.3|58
1636664040000|2021-11-11 20:54:00|2410.1|2409.8|2409.5|2409.2|2410.1|2409.8|2409.3|2409|48
1636664050000|2021-11-11 20:54:10|2409.6|2409.3|2409.3|2409|2409.6|2409.3|2409.2|2408.9|36
1636664060000|2021-11-11 20:54:20|2409.2|2408.9|2408.9|2408.6|2409.3|2409|2408.7|2408.4|83
1636664070000|2021-11-11 20:54:30|2409|2408.7|2409.3|2409|2409.3|2409|2408.9|2408.6|18
1636664080000|2021-11-11 20:54:40|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.2|2408.9|21
1636664090000|2021-11-11 20:54:50|2409|2408.7|2409.3|2409|2409.3|2409|2408.9|2408.6|45
1636664100000|2021-11-11 20:55:00|2409.2|2408.9|2408.2|2407.9|2409.2|2408.9|2408.2|2407.9|147
1636664110000|2021-11-11 20:55:10|2408.3|2408|2407.6|2407.3|2408.3|2408|2407.5|2407.2|191
1636664120000|2021-11-11 20:55:20|2407.5|2407.2|2407.7|2407.4|2407.9|2407.6|2407.4|2407.1|129
1636664130000|2021-11-11 20:55:30|2407.8|2407.5|2407.5|2407.2|2407.9|2407.6|2407.3|2407|89
1636664140000|2021-11-11 20:55:40|2407.6|2407.3|2407.4|2407.1|2407.7|2407.4|2407.4|2407.1|63
1636664150000|2021-11-11 20:55:50|2407.5|2407.2|2407.8|2407.5|2407.9|2407.6|2407.4|2407.1|22
1636664160000|2021-11-11 20:56:00|2407.7|2407.4|2407.9|2407.6|2408|2407.7|2407.6|2407.3|163
1636664170000|2021-11-11 20:56:10|2408|2407.7|2407.5|2407.2|2408|2407.7|2407.5|2407.2|75
1636664180000|2021-11-11 20:56:20|2407.4|2407.1|2407.1|2406.8|2407.4|2407.1|2406.9|2406.6|129
1636664190000|2021-11-11 20:56:30|2407|2406.7|2407.3|2407|2407.3|2407|2407|2406.7|56
1636664200000|2021-11-11 20:56:40|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|51
1636664210000|2021-11-11 20:56:50|2407|2406.7|2407.9|2407.6|2407.9|2407.6|2407|2406.7|113
1636664220000|2021-11-11 20:57:00|2408|2407.7|2408.7|2408.4|2408.7|2408.4|2408|2407.7|135
1636664230000|2021-11-11 20:57:10|2408.6|2408.3|2409.3|2409|2409.4|2409.1|2408.5|2408.2|248
1636664240000|2021-11-11 20:57:20|2409.2|2408.9|2409.5|2409.2|2409.6|2409.3|2409.2|2408.9|194
1636664250000|2021-11-11 20:57:30|2409.4|2409.1|2408.8|2408.5|2409.4|2409.1|2408.8|2408.5|89
1636664260000|2021-11-11 20:57:40|2408.7|2408.4|2408.6|2408.3|2408.8|2408.5|2408.5|2408.2|47
1636664270000|2021-11-11 20:57:50|2408.7|2408.4|2408.7|2408.4|2408.9|2408.6|2408.6|2408.3|74
1636664280000|2021-11-11 20:58:00|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.5|2408.2|70
1636664290000|2021-11-11 20:58:10|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.5|2408.2|66
1636664300000|2021-11-11 20:58:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|98
1636664310000|2021-11-11 20:58:30|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|102
1636664320000|2021-11-11 20:58:40|2408.9|2408.6|2409.3|2409|2409.4|2409.1|2408.9|2408.6|321
1636664330000|2021-11-11 20:58:50|2409.1|2408.8|2409.7|2409.4|2409.7|2409.4|2409.1|2408.8|306
1636664340000|2021-11-11 20:59:00|2409.6|2409.3|2410.3|2410|2410.3|2410|2409.6|2409.3|415
1636664350000|2021-11-11 20:59:10|2410.2|2409.9|2410.5|2410.2|2410.6|2410.3|2410.2|2409.9|538
1636664360000|2021-11-11 20:59:20|2410.3|2410|2409.8|2409.5|2410.4|2410.1|2409.7|2409.4|393
1636664370000|2021-11-11 20:59:30|2409.7|2409.4|2410|2409.7|2410|2409.7|2409.6|2409.3|391
1636664380000|2021-11-11 20:59:40|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.1|2408.8|817
1636664390000|2021-11-11 20:59:50|2409.8|2409.5|2409.4|2409.1|2410|2409.7|2409.1|2408.8|2471
1636664400000|2021-11-11 21:00:00|2409.1|2408.8|2409.1|2408.8|2409.3|2409|2408.8|2408.5|942
1636664410000|2021-11-11 21:00:10|2409.2|2408.9|2409.4|2409.1|2409.4|2409.1|2409.1|2408.8|124
1636664420000|2021-11-11 21:00:20|2409.3|2409|2409.5|2409.2|2409.5|2409.2|2409.2|2408.9|43
1636664430000|2021-11-11 21:00:30|2409.4|2409.1|2409.8|2409.5|2409.8|2409.5|2409.4|2409.1|146
1636664440000|2021-11-11 21:00:40|2409.7|2409.4|2409.5|2409.2|2409.7|2409.4|2409.4|2409.1|109
1636664450000|2021-11-11 21:00:50|2409.6|2409.3|2409.4|2409.1|2409.7|2409.4|2409.3|2409|78
1636664460000|2021-11-11 21:01:00|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.2|2408.9|75
1636664470000|2021-11-11 21:01:10|2409.4|2409.1|2409.2|2408.9|2409.4|2409.1|2409.2|2408.9|48
1636664480000|2021-11-11 21:01:20|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.1|2408.8|44
1636664490000|2021-11-11 21:01:30|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2409|2408.7|50
1636664500000|2021-11-11 21:01:40|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.1|2408.8|76
1636664510000|2021-11-11 21:01:50|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.2|2408.9|37
1636664520000|2021-11-11 21:02:00|2409.3|2409|2409.7|2409.4|2409.8|2409.5|2409.3|2409|55
1636664530000|2021-11-11 21:02:10|2409.6|2409.3|2409.8|2409.5|2409.8|2409.5|2409.5|2409.2|98
1636664540000|2021-11-11 21:02:20|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.5|2409.2|106
1636664550000|2021-11-11 21:02:30|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.4|2409.1|163
1636664560000|2021-11-11 21:02:40|2409.8|2409.5|2410.1|2409.8|2410.1|2409.8|2409.7|2409.4|146
1636664570000|2021-11-11 21:02:50|2410|2409.7|2409.8|2409.5|2410|2409.7|2409.7|2409.4|32
1636664580000|2021-11-11 21:03:00|2409.9|2409.6|2410.4|2410.1|2410.4|2410.1|2409.9|2409.6|156
1636664590000|2021-11-11 21:03:10|2410.3|2410|2410|2409.7|2410.4|2410.1|2410|2409.7|221
1636664600000|2021-11-11 21:03:20|2410.1|2409.8|2410.2|2409.9|2410.3|2410|2410|2409.7|17
1636664610000|2021-11-11 21:03:30|2410.3|2410|2410.1|2409.8|2410.3|2410|2410.1|2409.8|65
1636664620000|2021-11-11 21:03:40|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|19
1636664630000|2021-11-11 21:03:50|2410.1|2409.8|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|8
1636664640000|2021-11-11 21:04:00|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2410.1|2409.8|16
1636664650000|2021-11-11 21:04:10|2410|2409.7|2410|2409.7|2410.1|2409.8|2409.9|2409.6|22
1636664660000|2021-11-11 21:04:20|2410.1|2409.8|2409.9|2409.6|2410.1|2409.8|2409.9|2409.6|13
1636664670000|2021-11-11 21:04:30|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|40
1636664680000|2021-11-11 21:04:40|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|29
1636664690000|2021-11-11 21:04:50|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|6
1636664700000|2021-11-11 21:05:00|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.3|2409|50
1636664710000|2021-11-11 21:05:10|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|20
1636664720000|2021-11-11 21:05:20|||||||||11
1636664730000|2021-11-11 21:05:30|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|33
1636664740000|2021-11-11 21:05:40|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|29
1636664750000|2021-11-11 21:05:50|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|10
1636664760000|2021-11-11 21:06:00|||||||||7
1636664770000|2021-11-11 21:06:10|2409.2|2408.9|2409.3|2409|2409.4|2409.1|2409.2|2408.9|24
1636664790000|2021-11-11 21:06:30|2409.2|2408.9|2409.3|2409|2409.4|2409.1|2409.2|2408.9|25
1636664800000|2021-11-11 21:06:40|||||||||7
1636664810000|2021-11-11 21:06:50|2409.2|2408.9|2409.3|2409|2409.3|2409|2409.2|2408.9|9
1636664820000|2021-11-11 21:07:00|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.3|2409|13
1636664830000|2021-11-11 21:07:10|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|11
1636664840000|2021-11-11 21:07:20|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|13
1636664860000|2021-11-11 21:07:40|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|17
1636664870000|2021-11-11 21:07:50|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|14
1636664880000|2021-11-11 21:08:00|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.3|2409|9
1636664890000|2021-11-11 21:08:10|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|16
1636664900000|2021-11-11 21:08:20|2409.5|2409.2|2409.3|2409|2409.5|2409.2|2409.3|2409|21
1636664910000|2021-11-11 21:08:30|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.2|2408.9|70
1636664920000|2021-11-11 21:08:40|||||||||1
1636664930000|2021-11-11 21:08:50|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.1|2408.8|49
1636664940000|2021-11-11 21:09:00|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2409|2408.7|39
1636664950000|2021-11-11 21:09:10|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|35
1636664960000|2021-11-11 21:09:20|2408.8|2408.5|2408.4|2408.1|2408.8|2408.5|2408.4|2408.1|92
1636664970000|2021-11-11 21:09:30|2408.5|2408.2|2408|2407.7|2408.5|2408.2|2407.9|2407.6|148
1636664980000|2021-11-11 21:09:40|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|27
1636664990000|2021-11-11 21:09:50|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|19
1636665000000|2021-11-11 21:10:00|2408|2407.7|2407.9|2407.6|2408.1|2407.8|2407.9|2407.6|11
1636665010000|2021-11-11 21:10:10|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|18
1636665020000|2021-11-11 21:10:20|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|13
1636665030000|2021-11-11 21:10:30|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2
1636665040000|2021-11-11 21:10:40|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|8
1636665050000|2021-11-11 21:10:50|||||||||1
1636665060000|2021-11-11 21:11:00|2407.6|2407.3|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|33
1636665070000|2021-11-11 21:11:10|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|6
1636665080000|2021-11-11 21:11:20|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|21
1636665090000|2021-11-11 21:11:30|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|20
1636665100000|2021-11-11 21:11:40|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.3|2407|55
1636665110000|2021-11-11 21:11:50|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|6
1636665120000|2021-11-11 21:12:00|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|5
1636665130000|2021-11-11 21:12:10|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|2
1636665140000|2021-11-11 21:12:20|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|11
1636665150000|2021-11-11 21:12:30|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|21
1636665160000|2021-11-11 21:12:40|||||||||3
1636665170000|2021-11-11 21:12:50|2407.5|2407.2|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|22
1636665180000|2021-11-11 21:13:00|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|18
1636665190000|2021-11-11 21:13:10|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|4
1636665200000|2021-11-11 21:13:20|2407.6|2407.3|2407.9|2407.6|2407.9|2407.6|2407.6|2407.3|20
1636665210000|2021-11-11 21:13:30|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.8|2407.5|27
1636665220000|2021-11-11 21:13:40|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.9|2407.6|19
1636665230000|2021-11-11 21:13:50|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2407.9|2407.6|39
1636665240000|2021-11-11 21:14:00|2408.1|2407.8|2408.2|2407.9|2408.3|2408|2408.1|2407.8|11
1636665250000|2021-11-11 21:14:10|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|19
1636665260000|2021-11-11 21:14:20|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|20
1636665270000|2021-11-11 21:14:30|2408.1|2407.8|2408.4|2408.1|2408.4|2408.1|2408|2407.7|38
1636665280000|2021-11-11 21:14:40|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|15
1636665290000|2021-11-11 21:14:50|2408.5|2408.2|2408.2|2407.9|2408.5|2408.2|2408.2|2407.9|9
1636665300000|2021-11-11 21:15:00|2408.1|2407.8|2408.4|2408.1|2408.4|2408.1|2408.1|2407.8|21
1636665310000|2021-11-11 21:15:10|2408.5|2408.2|2408.2|2407.9|2408.5|2408.2|2408.2|2407.9|15
1636665320000|2021-11-11 21:15:20|||||||||6
1636665330000|2021-11-11 21:15:30|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|8
1636665340000|2021-11-11 21:15:40|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|7
1636665350000|2021-11-11 21:15:50|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|16
1636665360000|2021-11-11 21:16:00|||||||||4
1636665370000|2021-11-11 21:16:10|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|10
1636665380000|2021-11-11 21:16:20|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|8
1636665390000|2021-11-11 21:16:30|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|5
1636665400000|2021-11-11 21:16:40|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|4
1636665410000|2021-11-11 21:16:50|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|8
1636665420000|2021-11-11 21:17:00|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|22
1636665430000|2021-11-11 21:17:10|||||||||15
1636665440000|2021-11-11 21:17:20|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|10
1636665450000|2021-11-11 21:17:30|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|13
1636665460000|2021-11-11 21:17:40|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|53
1636665480000|2021-11-11 21:18:00|||||||||4
1636665490000|2021-11-11 21:18:10|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|26
1636665500000|2021-11-11 21:18:20|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|4
1636665510000|2021-11-11 21:18:30|||||||||8
1636665530000|2021-11-11 21:18:50|||||||||8
1636665540000|2021-11-11 21:19:00|||||||||4
1636665550000|2021-11-11 21:19:10|||||||||4
1636665570000|2021-11-11 21:19:30|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|3
1636665580000|2021-11-11 21:19:40|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|5
1636665590000|2021-11-11 21:19:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|4
1636665600000|2021-11-11 21:20:00|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408.2|2407.9|6
1636665610000|2021-11-11 21:20:10|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|9
1636665630000|2021-11-11 21:20:30|||||||||1
1636665640000|2021-11-11 21:20:40|2408.6|2408.3|2409.2|2408.9|2409.2|2408.9|2408.6|2408.3|75
1636665650000|2021-11-11 21:20:50|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2409|2408.7|6
1636665660000|2021-11-11 21:21:00|||||||||1
1636665680000|2021-11-11 21:21:20|||||||||1
1636665700000|2021-11-11 21:21:40|2408.9|2408.6|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|10
1636665710000|2021-11-11 21:21:50|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|1
1636665720000|2021-11-11 21:22:00|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636665730000|2021-11-11 21:22:10|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|0
1636665740000|2021-11-11 21:22:20|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636665750000|2021-11-11 21:22:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|0
1636665760000|2021-11-11 21:22:40|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636665770000|2021-11-11 21:22:50|||||||||8
1636665810000|2021-11-11 21:23:30|||||||||6
1636665840000|2021-11-11 21:24:00|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|1
1636665850000|2021-11-11 21:24:10|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|6
1636665860000|2021-11-11 21:24:20|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|8
1636665870000|2021-11-11 21:24:30|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|15
1636665880000|2021-11-11 21:24:40|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|12
1636665890000|2021-11-11 21:24:50|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|5
1636665900000|2021-11-11 21:25:00|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|3
1636665910000|2021-11-11 21:25:10|||||||||6
1636665920000|2021-11-11 21:25:20|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|14
1636665930000|2021-11-11 21:25:30|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|2
1636665940000|2021-11-11 21:25:40|||||||||2
1636665960000|2021-11-11 21:26:00|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|3
1636665970000|2021-11-11 21:26:10|||||||||7
1636665980000|2021-11-11 21:26:20|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|1
1636665990000|2021-11-11 21:26:30|||||||||1
1636666000000|2021-11-11 21:26:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|1
1636666010000|2021-11-11 21:26:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|3
1636666030000|2021-11-11 21:27:10|||||||||1
1636666050000|2021-11-11 21:27:30|||||||||2
1636666060000|2021-11-11 21:27:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2
1636666070000|2021-11-11 21:27:50|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|0
1636666080000|2021-11-11 21:28:00|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|4
1636666090000|2021-11-11 21:28:10|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2
1636666100000|2021-11-11 21:28:20|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|3
1636666110000|2021-11-11 21:28:30|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|1
1636666130000|2021-11-11 21:28:50|||||||||1
1636666140000|2021-11-11 21:29:00|||||||||1
1636666150000|2021-11-11 21:29:10|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|5
1636666160000|2021-11-11 21:29:20|||||||||2
1636666170000|2021-11-11 21:29:30|2408.3|2408|2408.3|2408|2408.3|2408|2408.2|2407.9|4
1636666180000|2021-11-11 21:29:40|||||||||1
1636666200000|2021-11-11 21:30:00|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|1
1636666210000|2021-11-11 21:30:10|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|0
1636666220000|2021-11-11 21:30:20|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|72
1636666230000|2021-11-11 21:30:30|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|10
1636666240000|2021-11-11 21:30:40|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|1
1636666260000|2021-11-11 21:31:00|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|4
1636666270000|2021-11-11 21:31:10|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|0
1636666280000|2021-11-11 21:31:20|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|11
1636666290000|2021-11-11 21:31:30|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|3
1636666300000|2021-11-11 21:31:40|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|0
1636666320000|2021-11-11 21:32:00|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|1
1636666330000|2021-11-11 21:32:10|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|4
1636666340000|2021-11-11 21:32:20|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|4
1636666350000|2021-11-11 21:32:30|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|12
1636666360000|2021-11-11 21:32:40|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408|2407.7|7
1636666370000|2021-11-11 21:32:50|||||||||1
1636666380000|2021-11-11 21:33:00|2408|2407.7|2408|2407.7|2408.1|2407.8|2408|2407.7|1
1636666390000|2021-11-11 21:33:10|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|6
1636666400000|2021-11-11 21:33:20|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|1
1636666410000|2021-11-11 21:33:30|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|5
1636666420000|2021-11-11 21:33:40|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1636666440000|2021-11-11 21:34:00|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|6
1636666450000|2021-11-11 21:34:10|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636666460000|2021-11-11 21:34:20|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|3
1636666480000|2021-11-11 21:34:40|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|5
1636666500000|2021-11-11 21:35:00|2407.6|2407.3|2407.8|2407.5|2407.9|2407.6|2407.6|2407.3|11
1636666510000|2021-11-11 21:35:10|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636666520000|2021-11-11 21:35:20|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|1
1636666540000|2021-11-11 21:35:40|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|1
1636666560000|2021-11-11 21:36:00|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|4
1636666580000|2021-11-11 21:36:20|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|2
1636666590000|2021-11-11 21:36:30|||||||||3
1636666600000|2021-11-11 21:36:40|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|1
1636666610000|2021-11-11 21:36:50|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2
1636666620000|2021-11-11 21:37:00|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|0
1636666630000|2021-11-11 21:37:10|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|4
1636666650000|2021-11-11 21:37:30|||||||||2
1636666660000|2021-11-11 21:37:40|||||||||1
1636666670000|2021-11-11 21:37:50|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|10
1636666680000|2021-11-11 21:38:00|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|0
1636666700000|2021-11-11 21:38:20|||||||||1
1636666710000|2021-11-11 21:38:30|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|7
1636666730000|2021-11-11 21:38:50|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|4
1636666740000|2021-11-11 21:39:00|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|3
1636666750000|2021-11-11 21:39:10|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|0
1636666800000|2021-11-11 21:40:00|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|1
1636666820000|2021-11-11 21:40:20|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|4
1636666830000|2021-11-11 21:40:30|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|32
1636666840000|2021-11-11 21:40:40|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|0
1636666850000|2021-11-11 21:40:50|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|1
1636666860000|2021-11-11 21:41:00|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1636666900000|2021-11-11 21:41:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|5
1636666910000|2021-11-11 21:41:50|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636666920000|2021-11-11 21:42:00|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|3
1636666930000|2021-11-11 21:42:10|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|5
1636666940000|2021-11-11 21:42:20|||||||||2
1636666950000|2021-11-11 21:42:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636666970000|2021-11-11 21:42:50|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2
1636666980000|2021-11-11 21:43:00|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|1
1636666990000|2021-11-11 21:43:10|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|4
1636667010000|2021-11-11 21:43:30|||||||||1
1636667030000|2021-11-11 21:43:50|||||||||2
1636667040000|2021-11-11 21:44:00|2408.3|2408|2408.4|2408.1|2408.5|2408.2|2408.3|2408|4
1636667060000|2021-11-11 21:44:20|||||||||1
1636667070000|2021-11-11 21:44:30|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|2
1636667080000|2021-11-11 21:44:40|||||||||1
1636667090000|2021-11-11 21:44:50|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|3
1636667100000|2021-11-11 21:45:00|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|12
1636667110000|2021-11-11 21:45:10|||||||||1
1636667150000|2021-11-11 21:45:50|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|23
1636667160000|2021-11-11 21:46:00|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|2
1636667170000|2021-11-11 21:46:10|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|3
1636667180000|2021-11-11 21:46:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|5
1636667190000|2021-11-11 21:46:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|0
1636667200000|2021-11-11 21:46:40|||||||||1
1636667210000|2021-11-11 21:46:50|||||||||4
1636667220000|2021-11-11 21:47:00|2408.6|2408.3|2409|2408.7|2409|2408.7|2408.6|2408.3|3
1636667230000|2021-11-11 21:47:10|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|7
1636667240000|2021-11-11 21:47:20|||||||||3
1636667250000|2021-11-11 21:47:30|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636667260000|2021-11-11 21:47:40|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|4
1636667270000|2021-11-11 21:47:50|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|1
1636667280000|2021-11-11 21:48:00|2408.7|2408.4|2408.9|2408.6|2408.9|2408.6|2408.7|2408.4|1
1636667290000|2021-11-11 21:48:10|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636667300000|2021-11-11 21:48:20|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636667310000|2021-11-11 21:48:30|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|5
1636667320000|2021-11-11 21:48:40|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636667330000|2021-11-11 21:48:50|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.8|2408.5|3
1636667340000|2021-11-11 21:49:00|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|9
1636667350000|2021-11-11 21:49:10|2408.8|2408.5|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|14
1636667360000|2021-11-11 21:49:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|15
1636667370000|2021-11-11 21:49:30|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|37
1636667380000|2021-11-11 21:49:40|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.3|2408|17
1636667390000|2021-11-11 21:49:50|2408.3|2408|2408.3|2408|2408.4|2408.1|2408.3|2408|3
1636667400000|2021-11-11 21:50:00|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.3|2408|11
1636667410000|2021-11-11 21:50:10|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|1
1636667420000|2021-11-11 21:50:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.5|2408.2|1
1636667440000|2021-11-11 21:50:40|||||||||1
1636667450000|2021-11-11 21:50:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|1
1636667460000|2021-11-11 21:51:00|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|3
1636667470000|2021-11-11 21:51:10|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|2
1636667480000|2021-11-11 21:51:20|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636667490000|2021-11-11 21:51:30|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|3
1636667500000|2021-11-11 21:51:40|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636667520000|2021-11-11 21:52:00|||||||||1
1636667540000|2021-11-11 21:52:20|||||||||3
1636667550000|2021-11-11 21:52:30|||||||||1
1636667560000|2021-11-11 21:52:40|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636667570000|2021-11-11 21:52:50|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|19
1636667580000|2021-11-11 21:53:00|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|16
1636667590000|2021-11-11 21:53:10|||||||||1
1636667610000|2021-11-11 21:53:30|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|0
1636667620000|2021-11-11 21:53:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|1
1636667630000|2021-11-11 21:53:50|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636667640000|2021-11-11 21:54:00|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|4
1636667650000|2021-11-11 21:54:10|||||||||3
1636667660000|2021-11-11 21:54:20|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636667670000|2021-11-11 21:54:30|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|6
1636667680000|2021-11-11 21:54:40|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636667700000|2021-11-11 21:55:00|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|7
1636667710000|2021-11-11 21:55:10|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636667730000|2021-11-11 21:55:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|3
1636667740000|2021-11-11 21:55:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636667750000|2021-11-11 21:55:50|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|6
1636667760000|2021-11-11 21:56:00|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|8
1636667770000|2021-11-11 21:56:10|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|3
1636667780000|2021-11-11 21:56:20|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|2
1636667800000|2021-11-11 21:56:40|||||||||1
1636667820000|2021-11-11 21:57:00|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|9
1636667840000|2021-11-11 21:57:20|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|2
1636667850000|2021-11-11 21:57:30|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|0
1636667860000|2021-11-11 21:57:40|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|3
1636667870000|2021-11-11 21:57:50|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.5|2408.2|6
1636667900000|2021-11-11 21:58:20|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|6
1636667910000|2021-11-11 21:58:30|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|3
1636667920000|2021-11-11 21:58:40|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|1
1636667930000|2021-11-11 21:58:50|||||||||1
1636667940000|2021-11-11 21:59:00|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|4
1636667950000|2021-11-11 21:59:10|2408.2|2407.9|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|33
1636667960000|2021-11-11 21:59:20|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|3
1636667970000|2021-11-11 21:59:30|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.3|2408|9
1636667980000|2021-11-11 21:59:40|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|9
1636667990000|2021-11-11 21:59:50|2408.6|2408.3|2408.6|2407.8|2408.7|2408.3|2408.3|2407.8|37
1636668020000|2021-11-11 22:00:20|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|0
1636668320000|2021-11-11 22:05:20|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636668340000|2021-11-11 22:05:40|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636668430000|2021-11-11 22:07:10|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636668440000|2021-11-11 22:07:20|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636668460000|2021-11-11 22:07:40|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636668500000|2021-11-11 22:08:20|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636668510000|2021-11-11 22:08:30|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636668740000|2021-11-11 22:12:20|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636668750000|2021-11-11 22:12:30|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636668800000|2021-11-11 22:13:20|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636668810000|2021-11-11 22:13:30|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636668860000|2021-11-11 22:14:20|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636668970000|2021-11-11 22:16:10|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|0
1636669000000|2021-11-11 22:16:40|2408.6|2407.8|2408.5|2407.7|2408.6|2407.8|2408.5|2407.7|0
1636669120000|2021-11-11 22:18:40|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636669140000|2021-11-11 22:19:00|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636669440000|2021-11-11 22:24:00|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636669450000|2021-11-11 22:24:10|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636669800000|2021-11-11 22:30:00|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636670070000|2021-11-11 22:34:30|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636670310000|2021-11-11 22:38:30|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636670820000|2021-11-11 22:47:00|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|0
1636671430000|2021-11-11 22:57:10|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636671510000|2021-11-11 22:58:30|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|2408.5|2407.7|0
1636671590000|2021-11-11 22:59:50|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636671600000|2021-11-11 23:00:00|2408.7|2407.9|2409.1|2408.8|2409.4|2409.1|2408.7|2407.9|16
1636671610000|2021-11-11 23:00:10|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|23
1636671620000|2021-11-11 23:00:20|2409.1|2408.8|2409.5|2409.2|2409.5|2409.2|2409.1|2408.8|14
1636671630000|2021-11-11 23:00:30|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2
1636671640000|2021-11-11 23:00:40|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|4
1636671650000|2021-11-11 23:00:50|||||||||3
1636671660000|2021-11-11 23:01:00|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|0
1636671670000|2021-11-11 23:01:10|2409.2|2408.9|2409.3|2409|2409.4|2409.1|2409.2|2408.9|4
1636671680000|2021-11-11 23:01:20|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|1
1636671690000|2021-11-11 23:01:30|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|3
1636671720000|2021-11-11 23:02:00|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|4
1636671730000|2021-11-11 23:02:10|||||||||2
1636671760000|2021-11-11 23:02:40|||||||||1
1636671770000|2021-11-11 23:02:50|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|0
1636671780000|2021-11-11 23:03:00|||||||||1
1636671810000|2021-11-11 23:03:30|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|6
1636671820000|2021-11-11 23:03:40|||||||||6
1636671830000|2021-11-11 23:03:50|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2
1636671840000|2021-11-11 23:04:00|||||||||3
1636671870000|2021-11-11 23:04:30|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.3|2409|6
1636671880000|2021-11-11 23:04:40|||||||||1
1636671890000|2021-11-11 23:04:50|||||||||1
1636671900000|2021-11-11 23:05:00|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|4
1636671910000|2021-11-11 23:05:10|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|4
1636671920000|2021-11-11 23:05:20|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2
1636671930000|2021-11-11 23:05:30|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|5
1636671940000|2021-11-11 23:05:40|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|4
1636671950000|2021-11-11 23:05:50|||||||||2
1636671980000|2021-11-11 23:06:20|||||||||1
1636671990000|2021-11-11 23:06:30|||||||||2
1636672020000|2021-11-11 23:07:00|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|7
1636672030000|2021-11-11 23:07:10|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636672040000|2021-11-11 23:07:20|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|4
1636672050000|2021-11-11 23:07:30|||||||||1
1636672070000|2021-11-11 23:07:50|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|5
1636672090000|2021-11-11 23:08:10|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|6
1636672100000|2021-11-11 23:08:20|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|5
1636672110000|2021-11-11 23:08:30|||||||||2
1636672130000|2021-11-11 23:08:50|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|3
1636672140000|2021-11-11 23:09:00|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|3
1636672150000|2021-11-11 23:09:10|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|3
1636672160000|2021-11-11 23:09:20|||||||||1
1636672170000|2021-11-11 23:09:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|9
1636672180000|2021-11-11 23:09:40|||||||||1
1636672200000|2021-11-11 23:10:00|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|8
1636672210000|2021-11-11 23:10:10|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|0
1636672220000|2021-11-11 23:10:20|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|2
1636672230000|2021-11-11 23:10:30|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|7
1636672240000|2021-11-11 23:10:40|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|3
1636672250000|2021-11-11 23:10:50|||||||||2
1636672260000|2021-11-11 23:11:00|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|1
1636672270000|2021-11-11 23:11:10|||||||||1
1636672280000|2021-11-11 23:11:20|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636672300000|2021-11-11 23:11:40|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2
1636672330000|2021-11-11 23:12:10|||||||||4
1636672350000|2021-11-11 23:12:30|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|6
1636672360000|2021-11-11 23:12:40|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.3|2408|12
1636672370000|2021-11-11 23:12:50|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|1
1636672380000|2021-11-11 23:13:00|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|8
1636672400000|2021-11-11 23:13:20|||||||||2
1636672410000|2021-11-11 23:13:30|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|12
1636672420000|2021-11-11 23:13:40|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|3
1636672440000|2021-11-11 23:14:00|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|3
1636672450000|2021-11-11 23:14:10|||||||||1
1636672470000|2021-11-11 23:14:30|||||||||1
1636672480000|2021-11-11 23:14:40|||||||||4
1636672490000|2021-11-11 23:14:50|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|8
1636672500000|2021-11-11 23:15:00|||||||||1
1636672510000|2021-11-11 23:15:10|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|8
1636672520000|2021-11-11 23:15:20|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636672530000|2021-11-11 23:15:30|||||||||1
1636672540000|2021-11-11 23:15:40|||||||||1
1636672550000|2021-11-11 23:15:50|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|1
1636672560000|2021-11-11 23:16:00|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636672570000|2021-11-11 23:16:10|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|4
1636672580000|2021-11-11 23:16:20|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|6
1636672590000|2021-11-11 23:16:30|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|8
1636672600000|2021-11-11 23:16:40|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|2
1636672610000|2021-11-11 23:16:50|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636672620000|2021-11-11 23:17:00|||||||||2
1636672650000|2021-11-11 23:17:30|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|1
1636672660000|2021-11-11 23:17:40|2409.4|2409.1|2409.8|2409.5|2409.8|2409.5|2409.4|2409.1|17
1636672670000|2021-11-11 23:17:50|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|4
1636672680000|2021-11-11 23:18:00|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|4
1636672690000|2021-11-11 23:18:10|||||||||1
1636672700000|2021-11-11 23:18:20|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|1
1636672710000|2021-11-11 23:18:30|2409.8|2409.5|2409.9|2409.6|2409.9|2409.6|2409.8|2409.5|0
1636672720000|2021-11-11 23:18:40|||||||||1
1636672740000|2021-11-11 23:19:00|2409.8|2409.5|2409.6|2409.3|2409.8|2409.5|2409.6|2409.3|11
1636672780000|2021-11-11 23:19:40|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2
1636672790000|2021-11-11 23:19:50|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.6|2409.3|1
1636672800000|2021-11-11 23:20:00|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636672810000|2021-11-11 23:20:10|||||||||1
1636672830000|2021-11-11 23:20:30|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.9|2409.6|1
1636672840000|2021-11-11 23:20:40|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|1
1636672850000|2021-11-11 23:20:50|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410|2409.7|3
1636672860000|2021-11-11 23:21:00|2410|2409.7|2410|2409.7|2410.1|2409.8|2410|2409.7|1
1636672870000|2021-11-11 23:21:10|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|1
1636672880000|2021-11-11 23:21:20|2410.2|2409.9|2410.3|2410|2410.3|2410|2410.2|2409.9|6
1636672890000|2021-11-11 23:21:30|2410.2|2409.9|2410.4|2410.1|2410.4|2410.1|2410.2|2409.9|15
1636672900000|2021-11-11 23:21:40|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|4
1636672910000|2021-11-11 23:21:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|5
1636672920000|2021-11-11 23:22:00|2410.5|2410.2|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|10
1636672930000|2021-11-11 23:22:10|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|9
1636672940000|2021-11-11 23:22:20|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|6
1636672950000|2021-11-11 23:22:30|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636672960000|2021-11-11 23:22:40|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|8
1636672970000|2021-11-11 23:22:50|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|15
1636672980000|2021-11-11 23:23:00|2410.9|2410.6|2411.2|2410.9|2411.2|2410.9|2410.9|2410.6|18
1636673000000|2021-11-11 23:23:20|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|3
1636673010000|2021-11-11 23:23:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|16
1636673020000|2021-11-11 23:23:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636673030000|2021-11-11 23:23:50|||||||||1
1636673040000|2021-11-11 23:24:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|5
1636673050000|2021-11-11 23:24:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636673060000|2021-11-11 23:24:20|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636673070000|2021-11-11 23:24:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|3
1636673100000|2021-11-11 23:25:00|||||||||3
1636673110000|2021-11-11 23:25:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636673140000|2021-11-11 23:25:40|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|3
1636673150000|2021-11-11 23:25:50|||||||||2
1636673160000|2021-11-11 23:26:00|2411.1|2410.8|2411.3|2411|2411.3|2411|2411.1|2410.8|7
1636673170000|2021-11-11 23:26:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|8
1636673180000|2021-11-11 23:26:20|||||||||2
1636673190000|2021-11-11 23:26:30|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|4
1636673200000|2021-11-11 23:26:40|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|3
1636673220000|2021-11-11 23:27:00|||||||||1
1636673230000|2021-11-11 23:27:10|||||||||1
1636673240000|2021-11-11 23:27:20|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|6
1636673260000|2021-11-11 23:27:40|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|14
1636673270000|2021-11-11 23:27:50|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|2
1636673280000|2021-11-11 23:28:00|2411.5|2411.2|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|17
1636673290000|2021-11-11 23:28:10|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|7
1636673300000|2021-11-11 23:28:20|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|1
1636673310000|2021-11-11 23:28:30|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|21
1636673320000|2021-11-11 23:28:40|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|1
1636673330000|2021-11-11 23:28:50|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411.5|2411.2|4
1636673340000|2021-11-11 23:29:00|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|3
1636673350000|2021-11-11 23:29:10|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636673360000|2021-11-11 23:29:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636673380000|2021-11-11 23:29:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636673390000|2021-11-11 23:29:50|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|0
1636673400000|2021-11-11 23:30:00|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|4
1636673410000|2021-11-11 23:30:10|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|5
1636673420000|2021-11-11 23:30:20|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|3
1636673430000|2021-11-11 23:30:30|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636673440000|2021-11-11 23:30:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636673450000|2021-11-11 23:30:50|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636673460000|2021-11-11 23:31:00|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|0
1636673470000|2021-11-11 23:31:10|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|2
1636673480000|2021-11-11 23:31:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2
1636673510000|2021-11-11 23:31:50|2411.1|2410.8|2411|2410.7|2411.2|2410.9|2411|2410.7|1
1636673520000|2021-11-11 23:32:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636673530000|2021-11-11 23:32:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636673540000|2021-11-11 23:32:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636673580000|2021-11-11 23:33:00|||||||||1
1636673590000|2021-11-11 23:33:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|7
1636673610000|2021-11-11 23:33:30|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636673620000|2021-11-11 23:33:40|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|1
1636673630000|2021-11-11 23:33:50|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|1
1636673640000|2021-11-11 23:34:00|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.3|2410|9
1636673650000|2021-11-11 23:34:10|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|3
1636673660000|2021-11-11 23:34:20|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636673670000|2021-11-11 23:34:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2
1636673680000|2021-11-11 23:34:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|1
1636673700000|2021-11-11 23:35:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636673710000|2021-11-11 23:35:10|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|1
1636673740000|2021-11-11 23:35:40|||||||||1
1636673760000|2021-11-11 23:36:00|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|5
1636673770000|2021-11-11 23:36:10|||||||||1
1636673790000|2021-11-11 23:36:30|2410.7|2410.4|2411|2410.7|2411|2410.7|2410.7|2410.4|5
1636673800000|2021-11-11 23:36:40|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636673810000|2021-11-11 23:36:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|1
1636673820000|2021-11-11 23:37:00|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636673840000|2021-11-11 23:37:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|2
1636673860000|2021-11-11 23:37:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636673870000|2021-11-11 23:37:50|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636673890000|2021-11-11 23:38:10|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636673900000|2021-11-11 23:38:20|2411.2|2410.9|2411|2410.7|2411.2|2410.9|2411|2410.7|2
1636673910000|2021-11-11 23:38:30|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|2
1636673930000|2021-11-11 23:38:50|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.8|2410.5|2
1636673940000|2021-11-11 23:39:00|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2
1636673950000|2021-11-11 23:39:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636673970000|2021-11-11 23:39:30|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636673980000|2021-11-11 23:39:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636674000000|2021-11-11 23:40:00|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|1
1636674010000|2021-11-11 23:40:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636674020000|2021-11-11 23:40:20|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636674060000|2021-11-11 23:41:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|5
1636674070000|2021-11-11 23:41:10|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636674080000|2021-11-11 23:41:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636674100000|2021-11-11 23:41:40|||||||||1
1636674160000|2021-11-11 23:42:40|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636674170000|2021-11-11 23:42:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636674180000|2021-11-11 23:43:00|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636674190000|2021-11-11 23:43:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|4
1636674200000|2021-11-11 23:43:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636674220000|2021-11-11 23:43:40|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636674230000|2021-11-11 23:43:50|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|3
1636674240000|2021-11-11 23:44:00|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.8|2410.5|6
1636674250000|2021-11-11 23:44:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636674260000|2021-11-11 23:44:20|2411|2410.7|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|1
1636674280000|2021-11-11 23:44:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636674290000|2021-11-11 23:44:50|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636674300000|2021-11-11 23:45:00|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636674310000|2021-11-11 23:45:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636674320000|2021-11-11 23:45:20|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|1
1636674330000|2021-11-11 23:45:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|3
1636674340000|2021-11-11 23:45:40|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636674360000|2021-11-11 23:46:00|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636674370000|2021-11-11 23:46:10|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636674380000|2021-11-11 23:46:20|2410.9|2410.6|2410.7|2410.4|2410.9|2410.6|2410.7|2410.4|0
1636674390000|2021-11-11 23:46:30|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|4
1636674400000|2021-11-11 23:46:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636674420000|2021-11-11 23:47:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|19
1636674430000|2021-11-11 23:47:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|7
1636674440000|2021-11-11 23:47:20|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|1
1636674450000|2021-11-11 23:47:30|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636674460000|2021-11-11 23:47:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|5
1636674480000|2021-11-11 23:48:00|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636674490000|2021-11-11 23:48:10|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|4
1636674500000|2021-11-11 23:48:20|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2
1636674510000|2021-11-11 23:48:30|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|0
1636674530000|2021-11-11 23:48:50|2411.9|2411.6|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|31
1636674540000|2021-11-11 23:49:00|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|6
1636674550000|2021-11-11 23:49:10|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636674560000|2021-11-11 23:49:20|2411.9|2411.6|2412.2|2411.9|2412.2|2411.9|2411.9|2411.6|2
1636674570000|2021-11-11 23:49:30|2412.3|2412|2412.7|2412.4|2412.7|2412.4|2412.3|2412|23
1636674580000|2021-11-11 23:49:40|2412.6|2412.3|2412.3|2412|2412.6|2412.3|2412.3|2412|3
1636674590000|2021-11-11 23:49:50|2412.2|2411.9|2412|2411.7|2412.2|2411.9|2411.9|2411.6|4
1636674600000|2021-11-11 23:50:00|2411.9|2411.6|2412.3|2412|2412.3|2412|2411.9|2411.6|6
1636674610000|2021-11-11 23:50:10|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.5|2412.2|11
1636674620000|2021-11-11 23:50:20|2412.8|2412.5|2413.1|2412.8|2413.1|2412.8|2412.8|2412.5|39
1636674630000|2021-11-11 23:50:30|2413|2412.7|2412.9|2412.6|2413|2412.7|2412.8|2412.5|8
1636674640000|2021-11-11 23:50:40|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.7|2412.4|1
1636674650000|2021-11-11 23:50:50|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.6|2412.3|8
1636674670000|2021-11-11 23:51:10|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|5
1636674680000|2021-11-11 23:51:20|2412.9|2412.6|2412.8|2412.5|2412.9|2412.6|2412.8|2412.5|1
1636674690000|2021-11-11 23:51:30|2412.7|2412.4|2412.6|2412.3|2412.7|2412.4|2412.6|2412.3|1
1636674700000|2021-11-11 23:51:40|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|1
1636674710000|2021-11-11 23:51:50|2412.6|2412.3|2412.4|2412.1|2412.6|2412.3|2412.4|2412.1|17
1636674720000|2021-11-11 23:52:00|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|0
1636674730000|2021-11-11 23:52:10|2412.3|2412|2412.2|2411.9|2412.4|2412.1|2412.2|2411.9|2
1636674740000|2021-11-11 23:52:20|2412.1|2411.8|2412.3|2412|2412.3|2412|2412.1|2411.8|2
1636674750000|2021-11-11 23:52:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636674760000|2021-11-11 23:52:40|||||||||1
1636674780000|2021-11-11 23:53:00|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|3
1636674790000|2021-11-11 23:53:10|2412|2411.7|2412|2411.7|2412.1|2411.8|2412|2411.7|4
1636674800000|2021-11-11 23:53:20|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|1
1636674810000|2021-11-11 23:53:30|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2
1636674820000|2021-11-11 23:53:40|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636674840000|2021-11-11 23:54:00|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|3
1636674850000|2021-11-11 23:54:10|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|1
1636674860000|2021-11-11 23:54:20|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|1
1636674870000|2021-11-11 23:54:30|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|1
1636674890000|2021-11-11 23:54:50|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|0
1636674900000|2021-11-11 23:55:00|2411|2410.7|2411|2410.7|2411.1|2410.8|2410.9|2410.6|2
1636674910000|2021-11-11 23:55:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636674920000|2021-11-11 23:55:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|3
1636674930000|2021-11-11 23:55:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|1
1636674940000|2021-11-11 23:55:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|4
1636674950000|2021-11-11 23:55:50|2411.3|2411|2411.3|2411|2411.3|2411|2411.1|2410.8|6
1636674960000|2021-11-11 23:56:00|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411.1|2410.8|3
1636674970000|2021-11-11 23:56:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|1
1636674990000|2021-11-11 23:56:30|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636675000000|2021-11-11 23:56:40|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636675010000|2021-11-11 23:56:50|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636675020000|2021-11-11 23:57:00|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636675030000|2021-11-11 23:57:10|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|0
1636675050000|2021-11-11 23:57:30|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|3
1636675060000|2021-11-11 23:57:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636675070000|2021-11-11 23:57:50|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636675080000|2021-11-11 23:58:00|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636675090000|2021-11-11 23:58:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636675100000|2021-11-11 23:58:20|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636675110000|2021-11-11 23:58:30|2411.4|2411.1|2411.5|2411.2|2411.6|2411.3|2411.4|2411.1|2
1636675120000|2021-11-11 23:58:40|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|1
1636675130000|2021-11-11 23:58:50|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|6
1636675140000|2021-11-11 23:59:00|||||||||2
1636675150000|2021-11-11 23:59:10|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636675160000|2021-11-11 23:59:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|3
1636675170000|2021-11-11 23:59:30|2411.7|2411.4|2412.2|2411.9|2412.2|2411.9|2411.7|2411.4|5
1636675180000|2021-11-11 23:59:40|2412.3|2412|2412.2|2411.9|2412.3|2412|2412|2411.7|0
1636675190000|2021-11-11 23:59:50|2412.1|2411.8|2412|2411.7|2412.2|2411.9|2412|2411.7|1
1636675200000|2021-11-12 00:00:00|2411.8|2411.5|2412.1|2411.8|2412.2|2411.9|2411.8|2411.5|9
1636675210000|2021-11-12 00:00:10|2412.2|2411.9|2412.3|2412|2412.4|2412.1|2412.1|2411.8|8
1636675220000|2021-11-12 00:00:20|2412.4|2412.1|2412.3|2412|2412.5|2412.2|2412.3|2412|0
1636675230000|2021-11-12 00:00:30|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.1|2411.8|1
1636675240000|2021-11-12 00:00:40|2412.4|2412.1|2412.9|2412.6|2412.9|2412.6|2412.4|2412.1|2
1636675250000|2021-11-12 00:00:50|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.6|2412.3|4
1636675260000|2021-11-12 00:01:00|2412.8|2412.5|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|5
1636675270000|2021-11-12 00:01:10|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|0
1636675280000|2021-11-12 00:01:20|2412.6|2412.3|2412.9|2412.6|2412.9|2412.6|2412.6|2412.3|2
1636675290000|2021-11-12 00:01:30|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413|2412.7|8
1636675300000|2021-11-12 00:01:40|2413|2412.7|2413.2|2412.9|2413.2|2412.9|2413|2412.7|0
1636675310000|2021-11-12 00:01:50|2413.3|2413|2412.9|2412.6|2413.3|2413|2412.9|2412.6|4
1636675320000|2021-11-12 00:02:00|2413|2412.7|2413.4|2413.1|2413.4|2413.1|2413|2412.7|3
1636675330000|2021-11-12 00:02:10|2413.6|2413.3|2413.9|2413.6|2413.9|2413.6|2413.6|2413.3|15
1636675340000|2021-11-12 00:02:20|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|14
1636675350000|2021-11-12 00:02:30|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.2|2413.9|33
1636675360000|2021-11-12 00:02:40|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414.1|2413.8|2
1636675370000|2021-11-12 00:02:50|2414.3|2414|2414.3|2414|2414.3|2414|2414.2|2413.9|1
1636675380000|2021-11-12 00:03:00|2414.2|2413.9|2413.7|2413.4|2414.2|2413.9|2413.6|2413.3|7
1636675390000|2021-11-12 00:03:10|2413.8|2413.5|2414.4|2414.1|2414.4|2414.1|2413.8|2413.5|15
1636675400000|2021-11-12 00:03:20|2414.5|2414.2|2414.2|2413.9|2414.6|2414.3|2414.2|2413.9|22
1636675410000|2021-11-12 00:03:30|2414.1|2413.8|2414.2|2413.9|2414.3|2414|2414|2413.7|6
1636675420000|2021-11-12 00:03:40|2414.3|2414|2414.3|2414|2414.4|2414.1|2414.2|2413.9|3
1636675430000|2021-11-12 00:03:50|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|12
1636675440000|2021-11-12 00:04:00|2414.5|2414.2|2414.3|2414|2414.7|2414.4|2414.3|2414|19
1636675450000|2021-11-12 00:04:10|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.1|2413.8|8
1636675460000|2021-11-12 00:04:20|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|10
1636675480000|2021-11-12 00:04:40|2414.4|2414.1|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|0
1636675490000|2021-11-12 00:04:50|2414.3|2414|2414.1|2413.8|2414.3|2414|2414.1|2413.8|13
1636675500000|2021-11-12 00:05:00|2414|2413.7|2414.2|2413.9|2414.2|2413.9|2413.9|2413.6|2
1636675510000|2021-11-12 00:05:10|2414.3|2414|2414.6|2414.3|2414.7|2414.4|2414|2413.7|19
1636675520000|2021-11-12 00:05:20|2414.7|2414.4|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|2
1636675530000|2021-11-12 00:05:30|2415|2414.7|2415|2414.7|2415.1|2414.8|2415|2414.7|6
1636675540000|2021-11-12 00:05:40|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|1
1636675550000|2021-11-12 00:05:50|2415.2|2414.9|2415.3|2415|2415.5|2415.2|2415.2|2414.9|13
1636675560000|2021-11-12 00:06:00|2415.4|2415.1|2415.2|2414.9|2415.5|2415.2|2415|2414.7|11
1636675570000|2021-11-12 00:06:10|2415.1|2414.8|2415.2|2414.9|2415.3|2415|2415.1|2414.8|0
1636675580000|2021-11-12 00:06:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|2
1636675590000|2021-11-12 00:06:30|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.1|2414.8|0
1636675600000|2021-11-12 00:06:40|2415.3|2415|2415.1|2414.8|2415.3|2415|2415.1|2414.8|3
1636675610000|2021-11-12 00:06:50|2415.2|2414.9|2414.8|2414.5|2415.2|2414.9|2414.8|2414.5|6
1636675620000|2021-11-12 00:07:00|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|2
1636675630000|2021-11-12 00:07:10|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|12
1636675640000|2021-11-12 00:07:20|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|3
1636675650000|2021-11-12 00:07:30|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|1
1636675660000|2021-11-12 00:07:40|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636675670000|2021-11-12 00:07:50|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|3
1636675680000|2021-11-12 00:08:00|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|1
1636675690000|2021-11-12 00:08:10|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|1
1636675700000|2021-11-12 00:08:20|2414.8|2414.5|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|2
1636675710000|2021-11-12 00:08:30|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.7|2414.4|8
1636675720000|2021-11-12 00:08:40|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|1
1636675730000|2021-11-12 00:08:50|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.8|2414.5|7
1636675740000|2021-11-12 00:09:00|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|6
1636675750000|2021-11-12 00:09:10|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.3|2414|5
1636675760000|2021-11-12 00:09:20|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636675770000|2021-11-12 00:09:30|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|6
1636675780000|2021-11-12 00:09:40|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|5
1636675790000|2021-11-12 00:09:50|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|4
1636675800000|2021-11-12 00:10:00|2414.3|2414|2414.3|2414|2414.4|2414.1|2414.3|2414|3
1636675810000|2021-11-12 00:10:10|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|0
1636675820000|2021-11-12 00:10:20|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|4
1636675830000|2021-11-12 00:10:30|2414.5|2414.2|2414.3|2414|2414.5|2414.2|2414.3|2414|2
1636675850000|2021-11-12 00:10:50|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|0
1636675860000|2021-11-12 00:11:00|||||||||1
1636675870000|2021-11-12 00:11:10|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|5
1636675880000|2021-11-12 00:11:20|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.2|2413.9|3
1636675890000|2021-11-12 00:11:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|8
1636675900000|2021-11-12 00:11:40|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|1
1636675910000|2021-11-12 00:11:50|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636675920000|2021-11-12 00:12:00|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636675930000|2021-11-12 00:12:10|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636675940000|2021-11-12 00:12:20|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636675950000|2021-11-12 00:12:30|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.3|2414|8
1636675960000|2021-11-12 00:12:40|2414.4|2414.1|2414.7|2414.4|2414.7|2414.4|2414.4|2414.1|7
1636675970000|2021-11-12 00:12:50|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|2
1636675980000|2021-11-12 00:13:00|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636675990000|2021-11-12 00:13:10|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636676000000|2021-11-12 00:13:20|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636676020000|2021-11-12 00:13:40|2414.4|2414.1|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|12
1636676030000|2021-11-12 00:13:50|2414.1|2413.8|2414.3|2414|2414.3|2414|2414.1|2413.8|3
1636676040000|2021-11-12 00:14:00|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|3
1636676050000|2021-11-12 00:14:10|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|1
1636676060000|2021-11-12 00:14:20|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636676070000|2021-11-12 00:14:30|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|2
1636676080000|2021-11-12 00:14:40|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636676100000|2021-11-12 00:15:00|2414.5|2414.2|2414.9|2414.6|2414.9|2414.6|2414.5|2414.2|8
1636676110000|2021-11-12 00:15:10|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.4|2414.1|4
1636676120000|2021-11-12 00:15:20|2414.7|2414.4|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|1
1636676130000|2021-11-12 00:15:30|2414.6|2414.3|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|0
1636676140000|2021-11-12 00:15:40|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636676150000|2021-11-12 00:15:50|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|1
1636676160000|2021-11-12 00:16:00|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|3
1636676170000|2021-11-12 00:16:10|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636676180000|2021-11-12 00:16:20|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|6
1636676190000|2021-11-12 00:16:30|||||||||1
1636676200000|2021-11-12 00:16:40|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|3
1636676210000|2021-11-12 00:16:50|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|2
1636676220000|2021-11-12 00:17:00|||||||||1
1636676230000|2021-11-12 00:17:10|2414.1|2413.8|2413.9|2413.6|2414.2|2413.9|2413.9|2413.6|24
1636676240000|2021-11-12 00:17:20|2414|2413.7|2414.1|2413.8|2414.1|2413.8|2414|2413.7|2
1636676250000|2021-11-12 00:17:30|2414|2413.7|2414|2413.7|2414.1|2413.8|2414|2413.7|3
1636676260000|2021-11-12 00:17:40|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|2
1636676270000|2021-11-12 00:17:50|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|1
1636676280000|2021-11-12 00:18:00|2414|2413.7|2414.3|2414|2414.3|2414|2414|2413.7|11
1636676290000|2021-11-12 00:18:10|2414.2|2413.9|2414|2413.7|2414.2|2413.9|2414|2413.7|2
1636676300000|2021-11-12 00:18:20|2413.9|2413.6|2413.9|2413.6|2414|2413.7|2413.8|2413.5|1
1636676310000|2021-11-12 00:18:30|2414|2413.7|2414|2413.7|2414|2413.7|2414|2413.7|1
1636676320000|2021-11-12 00:18:40|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|8
1636676330000|2021-11-12 00:18:50|2414.2|2413.9|2414|2413.7|2414.2|2413.9|2414|2413.7|1
1636676340000|2021-11-12 00:19:00|2414.1|2413.8|2414.1|2413.8|2414.3|2414|2414.1|2413.8|2
1636676350000|2021-11-12 00:19:10|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.1|2413.8|1
1636676360000|2021-11-12 00:19:20|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|2
1636676370000|2021-11-12 00:19:30|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636676380000|2021-11-12 00:19:40|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636676390000|2021-11-12 00:19:50|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|1
1636676400000|2021-11-12 00:20:00|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.3|2414|2
1636676410000|2021-11-12 00:20:10|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|1
1636676420000|2021-11-12 00:20:20|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2
1636676430000|2021-11-12 00:20:30|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636676440000|2021-11-12 00:20:40|2414.4|2414.1|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|0
1636676450000|2021-11-12 00:20:50|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|3
1636676460000|2021-11-12 00:21:00|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|2
1636676470000|2021-11-12 00:21:10|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636676480000|2021-11-12 00:21:20|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636676490000|2021-11-12 00:21:30|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|3
1636676500000|2021-11-12 00:21:40|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636676510000|2021-11-12 00:21:50|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636676520000|2021-11-12 00:22:00|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636676550000|2021-11-12 00:22:30|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636676560000|2021-11-12 00:22:40|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2
1636676580000|2021-11-12 00:23:00|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|0
1636676590000|2021-11-12 00:23:10|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636676600000|2021-11-12 00:23:20|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636676610000|2021-11-12 00:23:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|0
1636676620000|2021-11-12 00:23:40|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|3
1636676630000|2021-11-12 00:23:50|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636676640000|2021-11-12 00:24:00|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636676650000|2021-11-12 00:24:10|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|3
1636676660000|2021-11-12 00:24:20|2414.6|2414.3|2414.5|2414.2|2414.7|2414.4|2414.4|2414.1|3
1636676680000|2021-11-12 00:24:40|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636676700000|2021-11-12 00:25:00|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|0
1636676710000|2021-11-12 00:25:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|1
1636676720000|2021-11-12 00:25:20|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|0
1636676730000|2021-11-12 00:25:30|2414.8|2414.5|2414.9|2414.6|2415|2414.7|2414.8|2414.5|2
1636676740000|2021-11-12 00:25:40|2414.8|2414.5|2415|2414.7|2415|2414.7|2414.8|2414.5|5
1636676750000|2021-11-12 00:25:50|2414.9|2414.6|2414.9|2414.6|2415|2414.7|2414.9|2414.6|0
1636676760000|2021-11-12 00:26:00|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|0
1636676770000|2021-11-12 00:26:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|1
1636676780000|2021-11-12 00:26:20|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636676790000|2021-11-12 00:26:30|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636676800000|2021-11-12 00:26:40|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|2
1636676820000|2021-11-12 00:27:00|||||||||1
1636676830000|2021-11-12 00:27:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|1
1636676850000|2021-11-12 00:27:30|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|1
1636676860000|2021-11-12 00:27:40|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|4
1636676870000|2021-11-12 00:27:50|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636676880000|2021-11-12 00:28:00|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636676890000|2021-11-12 00:28:10|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636676900000|2021-11-12 00:28:20|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|2
1636676910000|2021-11-12 00:28:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|0
1636676920000|2021-11-12 00:28:40|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|1
1636676930000|2021-11-12 00:28:50|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|3
1636676940000|2021-11-12 00:29:00|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636676950000|2021-11-12 00:29:10|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636676960000|2021-11-12 00:29:20|2414.9|2414.6|2415.2|2414.9|2415.2|2414.9|2414.8|2414.5|29
1636676970000|2021-11-12 00:29:30|2415.1|2414.8|2415.3|2415|2415.3|2415|2415.1|2414.8|2
1636676980000|2021-11-12 00:29:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|16
1636676990000|2021-11-12 00:29:50|||||||||1
1636677000000|2021-11-12 00:30:00|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|2
1636677020000|2021-11-12 00:30:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|3
1636677030000|2021-11-12 00:30:30|2415.3|2415|2415.4|2415.1|2415.5|2415.2|2415.3|2415|4
1636677040000|2021-11-12 00:30:40|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|12
1636677050000|2021-11-12 00:30:50|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|3
1636677060000|2021-11-12 00:31:00|2415.3|2415|2415|2414.7|2415.3|2415|2415|2414.7|6
1636677070000|2021-11-12 00:31:10|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2414.9|2414.6|2
1636677080000|2021-11-12 00:31:20|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|4
1636677090000|2021-11-12 00:31:30|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636677100000|2021-11-12 00:31:40|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|3
1636677110000|2021-11-12 00:31:50|||||||||1
1636677120000|2021-11-12 00:32:00|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|3
1636677130000|2021-11-12 00:32:10|2415.1|2414.8|2414.9|2414.6|2415.1|2414.8|2414.9|2414.6|0
1636677140000|2021-11-12 00:32:20|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636677160000|2021-11-12 00:32:40|2415|2414.7|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636677170000|2021-11-12 00:32:50|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636677180000|2021-11-12 00:33:00|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|7
1636677190000|2021-11-12 00:33:10|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|0
1636677200000|2021-11-12 00:33:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|0
1636677210000|2021-11-12 00:33:30|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|2
1636677220000|2021-11-12 00:33:40|||||||||1
1636677230000|2021-11-12 00:33:50|2415.2|2414.9|2415.4|2415.1|2415.5|2415.2|2415.2|2414.9|5
1636677240000|2021-11-12 00:34:00|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|0
1636677250000|2021-11-12 00:34:10|2415.6|2415.3|2415.8|2415.5|2415.8|2415.5|2415.6|2415.3|9
1636677260000|2021-11-12 00:34:20|||||||||7
1636677280000|2021-11-12 00:34:40|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2
1636677290000|2021-11-12 00:34:50|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|3
1636677300000|2021-11-12 00:35:00|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|3
1636677310000|2021-11-12 00:35:10|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|0
1636677320000|2021-11-12 00:35:20|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|0
1636677330000|2021-11-12 00:35:30|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636677340000|2021-11-12 00:35:40|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.6|2415.3|0
1636677350000|2021-11-12 00:35:50|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636677360000|2021-11-12 00:36:00|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|1
1636677370000|2021-11-12 00:36:10|||||||||3
1636677380000|2021-11-12 00:36:20|2416.3|2416|2416.3|2416|2416.3|2416|2416.3|2416|23
1636677390000|2021-11-12 00:36:30|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.3|2416|4
1636677400000|2021-11-12 00:36:40|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|3
1636677410000|2021-11-12 00:36:50|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.8|2415.5|3
1636677420000|2021-11-12 00:37:00|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|1
1636677430000|2021-11-12 00:37:10|||||||||1
1636677440000|2021-11-12 00:37:20|2416.1|2415.8|2416.2|2415.9|2416.3|2416|2416.1|2415.8|7
1636677450000|2021-11-12 00:37:30|2416.3|2416|2416.3|2416|2416.4|2416.1|2416.2|2415.9|5
1636677460000|2021-11-12 00:37:40|2416.2|2415.9|2416.6|2416.3|2416.6|2416.3|2416.2|2415.9|10
1636677470000|2021-11-12 00:37:50|2416.5|2416.2|2416.6|2416.3|2416.7|2416.4|2416.5|2416.2|7
1636677480000|2021-11-12 00:38:00|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636677490000|2021-11-12 00:38:10|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|1
1636677500000|2021-11-12 00:38:20|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|0
1636677510000|2021-11-12 00:38:30|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|4
1636677520000|2021-11-12 00:38:40|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|1
1636677530000|2021-11-12 00:38:50|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|3
1636677540000|2021-11-12 00:39:00|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636677550000|2021-11-12 00:39:10|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|1
1636677560000|2021-11-12 00:39:20|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|8
1636677570000|2021-11-12 00:39:30|2416.5|2416.2|2416.2|2415.9|2416.5|2416.2|2416.2|2415.9|1
1636677580000|2021-11-12 00:39:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636677590000|2021-11-12 00:39:50|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|1
1636677600000|2021-11-12 00:40:00|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|3
1636677610000|2021-11-12 00:40:10|||||||||6
1636677620000|2021-11-12 00:40:20|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636677630000|2021-11-12 00:40:30|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|0
1636677640000|2021-11-12 00:40:40|2415.9|2415.6|2415.8|2415.5|2416|2415.7|2415.8|2415.5|1
1636677660000|2021-11-12 00:41:00|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|1
1636677670000|2021-11-12 00:41:10|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|5
1636677680000|2021-11-12 00:41:20|2416.2|2415.9|2416.4|2416.1|2416.4|2416.1|2416.2|2415.9|11
1636677690000|2021-11-12 00:41:30|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|11
1636677710000|2021-11-12 00:41:50|||||||||1
1636677720000|2021-11-12 00:42:00|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.3|2416|7
1636677730000|2021-11-12 00:42:10|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636677740000|2021-11-12 00:42:20|2416.2|2415.9|2416.4|2416.1|2416.4|2416.1|2416.2|2415.9|0
1636677750000|2021-11-12 00:42:30|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|0
1636677760000|2021-11-12 00:42:40|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|0
1636677770000|2021-11-12 00:42:50|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|5
1636677780000|2021-11-12 00:43:00|2416.7|2416.4|2416.8|2416.5|2417|2416.7|2416.7|2416.4|7
1636677790000|2021-11-12 00:43:10|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|9
1636677800000|2021-11-12 00:43:20|2417.1|2416.8|2417.3|2417|2417.3|2417|2417.1|2416.8|25
1636677810000|2021-11-12 00:43:30|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|1
1636677820000|2021-11-12 00:43:40|2417.5|2417.2|2417.3|2417|2417.6|2417.3|2417.3|2417|15
1636677830000|2021-11-12 00:43:50|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|0
1636677840000|2021-11-12 00:44:00|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.2|2416.9|3
1636677850000|2021-11-12 00:44:10|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.2|2416.9|5
1636677860000|2021-11-12 00:44:20|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417|2416.7|0
1636677870000|2021-11-12 00:44:30|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|0
1636677880000|2021-11-12 00:44:40|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636677890000|2021-11-12 00:44:50|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|1
1636677900000|2021-11-12 00:45:00|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|1
1636677910000|2021-11-12 00:45:10|2417.2|2416.9|2417.2|2416.9|2417.3|2417|2417.2|2416.9|4
1636677920000|2021-11-12 00:45:20|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|2
1636677930000|2021-11-12 00:45:30|2417.1|2416.8|2417.6|2417.3|2417.6|2417.3|2416.9|2416.6|60
1636677940000|2021-11-12 00:45:40|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|7
1636677950000|2021-11-12 00:45:50|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|2
1636677960000|2021-11-12 00:46:00|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.4|2417.1|3
1636677970000|2021-11-12 00:46:10|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|1
1636677990000|2021-11-12 00:46:30|2417.3|2417|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|3
1636678000000|2021-11-12 00:46:40|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|4
1636678010000|2021-11-12 00:46:50|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417|2416.7|2
1636678020000|2021-11-12 00:47:00|2417.2|2416.9|2417.2|2416.9|2417.3|2417|2417.2|2416.9|2
1636678030000|2021-11-12 00:47:10|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|1
1636678040000|2021-11-12 00:47:20|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.1|2416.8|4
1636678050000|2021-11-12 00:47:30|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636678060000|2021-11-12 00:47:40|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|0
1636678080000|2021-11-12 00:48:00|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|1
1636678090000|2021-11-12 00:48:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|1
1636678110000|2021-11-12 00:48:30|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636678140000|2021-11-12 00:49:00|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|3
1636678150000|2021-11-12 00:49:10|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|0
1636678160000|2021-11-12 00:49:20|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|3
1636678170000|2021-11-12 00:49:30|2416.7|2416.4|2416.5|2416.2|2416.7|2416.4|2416.5|2416.2|1
1636678180000|2021-11-12 00:49:40|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|7
1636678190000|2021-11-12 00:49:50|2416.6|2416.3|2415.9|2415.6|2416.6|2416.3|2415.9|2415.6|127
1636678200000|2021-11-12 00:50:00|||||||||2
1636678210000|2021-11-12 00:50:10|2416|2415.7|2416|2415.7|2416|2415.7|2415.9|2415.6|3
1636678230000|2021-11-12 00:50:30|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|23
1636678240000|2021-11-12 00:50:40|2415.7|2415.4|2415.5|2415.2|2415.7|2415.4|2415.5|2415.2|5
1636678250000|2021-11-12 00:50:50|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|6
1636678260000|2021-11-12 00:51:00|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636678270000|2021-11-12 00:51:10|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|1
1636678280000|2021-11-12 00:51:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.3|2415|4
1636678290000|2021-11-12 00:51:30|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|1
1636678300000|2021-11-12 00:51:40|2415.3|2415|2415.4|2415.1|2415.5|2415.2|2415.3|2415|7
1636678310000|2021-11-12 00:51:50|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.3|2415|4
1636678320000|2021-11-12 00:52:00|2415.2|2414.9|2415.1|2414.8|2415.3|2415|2415.1|2414.8|0
1636678330000|2021-11-12 00:52:10|2415|2414.7|2415|2414.7|2415.1|2414.8|2414.9|2414.6|5
1636678340000|2021-11-12 00:52:20|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636678350000|2021-11-12 00:52:30|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636678360000|2021-11-12 00:52:40|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|4
1636678370000|2021-11-12 00:52:50|2415.1|2414.8|2415.3|2415|2415.3|2415|2415|2414.7|0
1636678380000|2021-11-12 00:53:00|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|2
1636678390000|2021-11-12 00:53:10|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|7
1636678400000|2021-11-12 00:53:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|0
1636678410000|2021-11-12 00:53:30|||||||||1
1636678420000|2021-11-12 00:53:40|2415.2|2414.9|2415.5|2415.2|2415.5|2415.2|2415.2|2414.9|1
1636678440000|2021-11-12 00:54:00|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636678450000|2021-11-12 00:54:10|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|2
1636678460000|2021-11-12 00:54:20|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.3|2415|1
1636678490000|2021-11-12 00:54:50|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.3|2415|3
1636678500000|2021-11-12 00:55:00|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|0
1636678510000|2021-11-12 00:55:10|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|1
1636678520000|2021-11-12 00:55:20|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636678530000|2021-11-12 00:55:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636678540000|2021-11-12 00:55:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636678560000|2021-11-12 00:56:00|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|4
1636678570000|2021-11-12 00:56:10|2415.5|2415.2|2415.3|2415|2415.5|2415.2|2415.3|2415|3
1636678580000|2021-11-12 00:56:20|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636678600000|2021-11-12 00:56:40|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2
1636678610000|2021-11-12 00:56:50|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|1
1636678620000|2021-11-12 00:57:00|2415.4|2415.1|2415.2|2414.9|2415.4|2415.1|2415.2|2414.9|0
1636678630000|2021-11-12 00:57:10|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415|2414.7|0
1636678640000|2021-11-12 00:57:20|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|1
1636678650000|2021-11-12 00:57:30|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|4
1636678660000|2021-11-12 00:57:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|0
1636678670000|2021-11-12 00:57:50|||||||||1
1636678680000|2021-11-12 00:58:00|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|3
1636678690000|2021-11-12 00:58:10|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636678700000|2021-11-12 00:58:20|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636678710000|2021-11-12 00:58:30|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|0
1636678730000|2021-11-12 00:58:50|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|1
1636678740000|2021-11-12 00:59:00|2415|2414.7|2415|2414.7|2415.1|2414.8|2415|2414.7|2
1636678750000|2021-11-12 00:59:10|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|0
1636678760000|2021-11-12 00:59:20|2414.9|2414.6|2414.5|2414.2|2414.9|2414.6|2414.5|2414.2|6
1636678770000|2021-11-12 00:59:30|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|8
1636678780000|2021-11-12 00:59:40|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|1
1636678790000|2021-11-12 00:59:50|||||||||1
1636678800000|2021-11-12 01:00:00|2414.7|2414.4|2415|2414.7|2415.1|2414.8|2414.7|2414.4|24
1636678810000|2021-11-12 01:00:10|2414.9|2414.6|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|1
1636678820000|2021-11-12 01:00:20|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.3|2414|5
1636678830000|2021-11-12 01:00:30|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.2|2413.9|7
1636678840000|2021-11-12 01:00:40|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414.2|2413.9|5
1636678850000|2021-11-12 01:00:50|2414.3|2414|2414.3|2414|2414.4|2414.1|2414.2|2413.9|3
1636678860000|2021-11-12 01:01:00|2414.2|2413.9|2413.6|2413.3|2414.2|2413.9|2413.6|2413.3|21
1636678870000|2021-11-12 01:01:10|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|22
1636678880000|2021-11-12 01:01:20|2413.4|2413.1|2413.3|2413|2413.4|2413.1|2413.3|2413|7
1636678890000|2021-11-12 01:01:30|2413.4|2413.1|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|14
1636678900000|2021-11-12 01:01:40|2413.6|2413.3|2413.6|2413.3|2413.7|2413.4|2413.5|2413.2|6
1636678910000|2021-11-12 01:01:50|2413.7|2413.4|2413.5|2413.2|2413.7|2413.4|2413.5|2413.2|4
1636678920000|2021-11-12 01:02:00|2413.6|2413.3|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|7
1636678930000|2021-11-12 01:02:10|2413.5|2413.2|2413.8|2413.5|2413.9|2413.6|2413.5|2413.2|16
1636678940000|2021-11-12 01:02:20|2413.9|2413.6|2414.3|2414|2414.3|2414|2413.9|2413.6|26
1636678950000|2021-11-12 01:02:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|10
1636678960000|2021-11-12 01:02:40|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|2
1636678970000|2021-11-12 01:02:50|2414.8|2414.5|2415|2414.7|2415|2414.7|2414.7|2414.4|2
1636678980000|2021-11-12 01:03:00|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|2
1636679000000|2021-11-12 01:03:20|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636679010000|2021-11-12 01:03:30|2414.6|2414.3|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|7
1636679020000|2021-11-12 01:03:40|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636679030000|2021-11-12 01:03:50|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636679050000|2021-11-12 01:04:10|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636679060000|2021-11-12 01:04:20|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|0
1636679070000|2021-11-12 01:04:30|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636679080000|2021-11-12 01:04:40|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|1
1636679090000|2021-11-12 01:04:50|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|0
1636679100000|2021-11-12 01:05:00|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|1
1636679110000|2021-11-12 01:05:10|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636679120000|2021-11-12 01:05:20|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|0
1636679130000|2021-11-12 01:05:30|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|4
1636679140000|2021-11-12 01:05:40|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|1
1636679150000|2021-11-12 01:05:50|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|3
1636679160000|2021-11-12 01:06:00|||||||||2
1636679170000|2021-11-12 01:06:10|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636679180000|2021-11-12 01:06:20|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|1
1636679190000|2021-11-12 01:06:30|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|0
1636679220000|2021-11-12 01:07:00|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|0
1636679240000|2021-11-12 01:07:20|||||||||1
1636679250000|2021-11-12 01:07:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2
1636679260000|2021-11-12 01:07:40|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|1
1636679280000|2021-11-12 01:08:00|2414.7|2414.4|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|0
1636679290000|2021-11-12 01:08:10|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|1
1636679300000|2021-11-12 01:08:20|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|2
1636679310000|2021-11-12 01:08:30|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2415|2414.7|1
1636679320000|2021-11-12 01:08:40|||||||||1
1636679330000|2021-11-12 01:08:50|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|4
1636679340000|2021-11-12 01:09:00|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636679350000|2021-11-12 01:09:10|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636679370000|2021-11-12 01:09:30|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|3
1636679380000|2021-11-12 01:09:40|2415.3|2415|2415.1|2414.8|2415.4|2415.1|2415.1|2414.8|3
1636679390000|2021-11-12 01:09:50|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636679400000|2021-11-12 01:10:00|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636679410000|2021-11-12 01:10:10|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.3|2415|2
1636679420000|2021-11-12 01:10:20|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|3
1636679430000|2021-11-12 01:10:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636679440000|2021-11-12 01:10:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.3|2415|2
1636679450000|2021-11-12 01:10:50|2415.6|2415.3|2415.9|2415.6|2416|2415.7|2415.6|2415.3|10
1636679460000|2021-11-12 01:11:00|2415.8|2415.5|2415.5|2415.2|2415.8|2415.5|2415.5|2415.2|6
1636679470000|2021-11-12 01:11:10|2415.6|2415.3|2415.9|2415.6|2415.9|2415.6|2415.6|2415.3|2
1636679480000|2021-11-12 01:11:20|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|1
1636679490000|2021-11-12 01:11:30|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|0
1636679500000|2021-11-12 01:11:40|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|1
1636679510000|2021-11-12 01:11:50|2415.4|2415.1|2415.2|2414.9|2415.4|2415.1|2415.2|2414.9|1
1636679520000|2021-11-12 01:12:00|2415.3|2415|2414.7|2414.4|2415.3|2415|2414.7|2414.4|12
1636679530000|2021-11-12 01:12:10|2414.6|2414.3|2415.1|2414.8|2415.1|2414.8|2414.6|2414.3|40
1636679540000|2021-11-12 01:12:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.3|2415|7
1636679550000|2021-11-12 01:12:30|2415.3|2415|2415.4|2415.1|2415.5|2415.2|2415.3|2415|1
1636679560000|2021-11-12 01:12:40|2415.3|2415|2415.2|2414.9|2415.4|2415.1|2415.2|2414.9|3
1636679570000|2021-11-12 01:12:50|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|2
1636679580000|2021-11-12 01:13:00|2415.3|2415|2415.2|2414.9|2415.4|2415.1|2415.1|2414.8|1
1636679590000|2021-11-12 01:13:10|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|1
1636679600000|2021-11-12 01:13:20|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|1
1636679610000|2021-11-12 01:13:30|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636679620000|2021-11-12 01:13:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|0
1636679630000|2021-11-12 01:13:50|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636679640000|2021-11-12 01:14:00|2415.1|2414.8|2415|2414.7|2415.2|2414.9|2415|2414.7|4
1636679650000|2021-11-12 01:14:10|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636679660000|2021-11-12 01:14:20|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|1
1636679670000|2021-11-12 01:14:30|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636679680000|2021-11-12 01:14:40|2415.1|2414.8|2415.2|2414.9|2415.3|2415|2415|2414.7|1
1636679690000|2021-11-12 01:14:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636679700000|2021-11-12 01:15:00|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|0
1636679710000|2021-11-12 01:15:10|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|1
1636679720000|2021-11-12 01:15:20|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|0
1636679730000|2021-11-12 01:15:30|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636679740000|2021-11-12 01:15:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.3|2415|1
1636679750000|2021-11-12 01:15:50|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.3|2415|1
1636679760000|2021-11-12 01:16:00|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636679770000|2021-11-12 01:16:10|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636679780000|2021-11-12 01:16:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636679790000|2021-11-12 01:16:30|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|1
1636679800000|2021-11-12 01:16:40|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.6|2415.3|3
1636679810000|2021-11-12 01:16:50|2415.6|2415.3|2415.3|2415|2415.7|2415.4|2415.3|2415|1
1636679820000|2021-11-12 01:17:00|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636679830000|2021-11-12 01:17:10|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636679840000|2021-11-12 01:17:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.1|2414.8|1
1636679850000|2021-11-12 01:17:30|2415.4|2415.1|2415.2|2414.9|2415.5|2415.2|2415.2|2414.9|0
1636679860000|2021-11-12 01:17:40|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636679880000|2021-11-12 01:18:00|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636679890000|2021-11-12 01:18:10|2415.3|2415|2415.1|2414.8|2415.3|2415|2415.1|2414.8|0
1636679900000|2021-11-12 01:18:20|2415|2414.7|2414.7|2414.4|2415|2414.7|2414.6|2414.3|2
1636679910000|2021-11-12 01:18:30|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|2
1636679920000|2021-11-12 01:18:40|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|1
1636679930000|2021-11-12 01:18:50|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.8|2414.5|0
1636679940000|2021-11-12 01:19:00|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|0
1636679950000|2021-11-12 01:19:10|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636679960000|2021-11-12 01:19:20|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.1|2414.8|0
1636679970000|2021-11-12 01:19:30|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636679990000|2021-11-12 01:19:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636680000000|2021-11-12 01:20:00|2415|2414.7|2414.7|2414.4|2415.1|2414.8|2414.7|2414.4|8
1636680010000|2021-11-12 01:20:10|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|1
1636680020000|2021-11-12 01:20:20|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636680030000|2021-11-12 01:20:30|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|0
1636680040000|2021-11-12 01:20:40|2414.6|2414.3|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|3
1636680050000|2021-11-12 01:20:50|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|1
1636680060000|2021-11-12 01:21:00|2414.9|2414.6|2415.1|2414.8|2415.2|2414.9|2414.8|2414.5|7
1636680070000|2021-11-12 01:21:10|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|3
1636680090000|2021-11-12 01:21:30|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636680100000|2021-11-12 01:21:40|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|2
1636680110000|2021-11-12 01:21:50|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636680120000|2021-11-12 01:22:00|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|0
1636680130000|2021-11-12 01:22:10|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636680140000|2021-11-12 01:22:20|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636680150000|2021-11-12 01:22:30|2414.3|2414|2414.6|2414.3|2414.6|2414.3|2414.3|2414|4
1636680160000|2021-11-12 01:22:40|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636680180000|2021-11-12 01:23:00|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|0
1636680190000|2021-11-12 01:23:10|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636680200000|2021-11-12 01:23:20|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636680210000|2021-11-12 01:23:30|2414.2|2413.9|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|3
1636680220000|2021-11-12 01:23:40|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.2|2413.9|3
1636680240000|2021-11-12 01:24:00|||||||||1
1636680250000|2021-11-12 01:24:10|2414.4|2414.1|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|5
1636680260000|2021-11-12 01:24:20|2414.7|2414.4|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|2
1636680270000|2021-11-12 01:24:30|2414.5|2414.2|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|1
1636680280000|2021-11-12 01:24:40|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636680290000|2021-11-12 01:24:50|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636680300000|2021-11-12 01:25:00|2414.6|2414.3|2414.3|2414|2414.6|2414.3|2414.3|2414|1
1636680310000|2021-11-12 01:25:10|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.2|2413.9|0
1636680320000|2021-11-12 01:25:20|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|1
1636680330000|2021-11-12 01:25:30|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.4|2414.1|0
1636680340000|2021-11-12 01:25:40|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|1
1636680350000|2021-11-12 01:25:50|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|2
1636680360000|2021-11-12 01:26:00|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636680370000|2021-11-12 01:26:10|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636680380000|2021-11-12 01:26:20|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636680390000|2021-11-12 01:26:30|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|2
1636680410000|2021-11-12 01:26:50|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|3
1636680430000|2021-11-12 01:27:10|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|2
1636680440000|2021-11-12 01:27:20|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636680450000|2021-11-12 01:27:30|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.3|2414|1
1636680460000|2021-11-12 01:27:40|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636680470000|2021-11-12 01:27:50|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636680480000|2021-11-12 01:28:00|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|1
1636680490000|2021-11-12 01:28:10|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636680500000|2021-11-12 01:28:20|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636680510000|2021-11-12 01:28:30|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.3|2414|0
1636680520000|2021-11-12 01:28:40|2414.3|2414|2414|2413.7|2414.3|2414|2414|2413.7|1
1636680530000|2021-11-12 01:28:50|2414.1|2413.8|2414|2413.7|2414.3|2414|2414|2413.7|2
1636680540000|2021-11-12 01:29:00|2413.9|2413.6|2413.9|2413.6|2414.1|2413.8|2413.9|2413.6|0
1636680550000|2021-11-12 01:29:10|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636680560000|2021-11-12 01:29:20|2414|2413.7|2414|2413.7|2414.1|2413.8|2413.9|2413.6|0
1636680570000|2021-11-12 01:29:30|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|1
1636680580000|2021-11-12 01:29:40|2414|2413.7|2414.2|2413.9|2414.2|2413.9|2414|2413.7|2
1636680600000|2021-11-12 01:30:00|2414.1|2413.8|2414.4|2414.1|2414.5|2414.2|2414.1|2413.8|5
1636680610000|2021-11-12 01:30:10|2414.3|2414|2414.1|2413.8|2414.3|2414|2414|2413.7|1
1636680620000|2021-11-12 01:30:20|2414|2413.7|2414|2413.7|2414.1|2413.8|2413.8|2413.5|0
1636680630000|2021-11-12 01:30:30|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.9|2413.6|2
1636680640000|2021-11-12 01:30:40|2414.1|2413.8|2414.4|2414.1|2414.4|2414.1|2413.9|2413.6|0
1636680650000|2021-11-12 01:30:50|2414.3|2414|2414.4|2414.1|2414.5|2414.2|2414.3|2414|0
1636680660000|2021-11-12 01:31:00|2414.5|2414.2|2414.3|2414|2414.5|2414.2|2414.3|2414|0
1636680670000|2021-11-12 01:31:10|2414.5|2414.2|2414.8|2414.5|2414.9|2414.6|2414.5|2414.2|1
1636680680000|2021-11-12 01:31:20|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636680690000|2021-11-12 01:31:30|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.7|2414.4|1
1636680700000|2021-11-12 01:31:40|2414.7|2414.4|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|7
1636680710000|2021-11-12 01:31:50|2415|2414.7|2414.8|2414.5|2415|2414.7|2414.7|2414.4|0
1636680720000|2021-11-12 01:32:00|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|0
1636680730000|2021-11-12 01:32:10|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.5|2414.2|1
1636680750000|2021-11-12 01:32:30|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|0
1636680760000|2021-11-12 01:32:40|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|1
1636680770000|2021-11-12 01:32:50|2414.7|2414.4|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|1
1636680780000|2021-11-12 01:33:00|2414.6|2414.3|2414.7|2414.4|2414.9|2414.6|2414.6|2414.3|1
1636680790000|2021-11-12 01:33:10|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|2
1636680800000|2021-11-12 01:33:20|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|0
1636680810000|2021-11-12 01:33:30|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|1
1636680820000|2021-11-12 01:33:40|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636680830000|2021-11-12 01:33:50|2414.6|2414.3|2414.4|2414.1|2414.7|2414.4|2414.4|2414.1|2
1636680840000|2021-11-12 01:34:00|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|3
1636680850000|2021-11-12 01:34:10|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|1
1636680860000|2021-11-12 01:34:20|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636680870000|2021-11-12 01:34:30|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|1
1636680880000|2021-11-12 01:34:40|2414.5|2414.2|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|1
1636680890000|2021-11-12 01:34:50|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636680900000|2021-11-12 01:35:00|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636680910000|2021-11-12 01:35:10|2414.2|2413.9|2413.8|2413.5|2414.2|2413.9|2413.8|2413.5|2
1636680920000|2021-11-12 01:35:20|2413.7|2413.4|2413.9|2413.6|2413.9|2413.6|2413.7|2413.4|1
1636680930000|2021-11-12 01:35:30|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.7|2413.4|5
1636680940000|2021-11-12 01:35:40|2414|2413.7|2414.1|2413.8|2414.1|2413.8|2414|2413.7|2
1636680950000|2021-11-12 01:35:50|2414|2413.7|2414|2413.7|2414.1|2413.8|2414|2413.7|0
1636680960000|2021-11-12 01:36:00|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.9|2413.6|2
1636680970000|2021-11-12 01:36:10|2413.9|2413.6|2414|2413.7|2414.1|2413.8|2413.9|2413.6|1
1636680980000|2021-11-12 01:36:20|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414|2413.7|0
1636680990000|2021-11-12 01:36:30|2414|2413.7|2414|2413.7|2414.1|2413.8|2413.9|2413.6|3
1636681000000|2021-11-12 01:36:40|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|0
1636681010000|2021-11-12 01:36:50|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|3
1636681020000|2021-11-12 01:37:00|2414.3|2414|2414.4|2414.1|2414.5|2414.2|2414.3|2414|1
1636681030000|2021-11-12 01:37:10|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|1
1636681040000|2021-11-12 01:37:20|2414.3|2414|2414.5|2414.2|2414.5|2414.2|2414.3|2414|0
1636681050000|2021-11-12 01:37:30|2414.4|2414.1|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|0
1636681060000|2021-11-12 01:37:40|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|4
1636681070000|2021-11-12 01:37:50|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636681080000|2021-11-12 01:38:00|2414.3|2414|2414.1|2413.8|2414.3|2414|2414.1|2413.8|4
1636681090000|2021-11-12 01:38:10|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636681100000|2021-11-12 01:38:20|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.8|2413.5|1
1636681110000|2021-11-12 01:38:30|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.9|2413.6|0
1636681120000|2021-11-12 01:38:40|2414|2413.7|2414.2|2413.9|2414.2|2413.9|2414|2413.7|1
1636681130000|2021-11-12 01:38:50|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414|2413.7|0
1636681140000|2021-11-12 01:39:00|2414.1|2413.8|2414.2|2413.9|2414.4|2414.1|2414.1|2413.8|2
1636681150000|2021-11-12 01:39:10|2414.1|2413.8|2413.9|2413.6|2414.1|2413.8|2413.9|2413.6|1
1636681170000|2021-11-12 01:39:30|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|1
1636681180000|2021-11-12 01:39:40|2414|2413.7|2414.1|2413.8|2414.1|2413.8|2414|2413.7|2
1636681190000|2021-11-12 01:39:50|2414|2413.7|2413.9|2413.6|2414.1|2413.8|2413.9|2413.6|1
1636681200000|2021-11-12 01:40:00|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.9|2413.6|0
1636681210000|2021-11-12 01:40:10|2413.8|2413.5|2413.6|2413.3|2413.8|2413.5|2413.4|2413.1|8
1636681220000|2021-11-12 01:40:20|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|3
1636681230000|2021-11-12 01:40:30|||||||||1
1636681240000|2021-11-12 01:40:40|2413.6|2413.3|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|1
1636681250000|2021-11-12 01:40:50|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636681260000|2021-11-12 01:41:00|2413.8|2413.5|2413.7|2413.4|2413.9|2413.6|2413.7|2413.4|0
1636681270000|2021-11-12 01:41:10|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|0
1636681280000|2021-11-12 01:41:20|2413.8|2413.5|2414|2413.7|2414|2413.7|2413.8|2413.5|1
1636681290000|2021-11-12 01:41:30|2413.9|2413.6|2413.8|2413.5|2414|2413.7|2413.7|2413.4|1
1636681300000|2021-11-12 01:41:40|2413.7|2413.4|2413.9|2413.6|2413.9|2413.6|2413.7|2413.4|0
1636681310000|2021-11-12 01:41:50|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636681320000|2021-11-12 01:42:00|2413.8|2413.5|2413.9|2413.6|2414.1|2413.8|2413.8|2413.5|1
1636681330000|2021-11-12 01:42:10|2414|2413.7|2414.3|2414|2414.3|2414|2414|2413.7|1
1636681340000|2021-11-12 01:42:20|2414.1|2413.8|2414.3|2414|2414.3|2414|2414.1|2413.8|0
1636681350000|2021-11-12 01:42:30|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.3|2414|1
1636681360000|2021-11-12 01:42:40|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636681370000|2021-11-12 01:42:50|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636681380000|2021-11-12 01:43:00|2414.5|2414.2|2414.8|2414.5|2414.8|2414.5|2414.4|2414.1|4
1636681390000|2021-11-12 01:43:10|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|3
1636681400000|2021-11-12 01:43:20|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636681410000|2021-11-12 01:43:30|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636681420000|2021-11-12 01:43:40|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|3
1636681430000|2021-11-12 01:43:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|3
1636681440000|2021-11-12 01:44:00|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2415|2414.7|0
1636681450000|2021-11-12 01:44:10|2415.3|2415|2415.1|2414.8|2415.3|2415|2415.1|2414.8|1
1636681460000|2021-11-12 01:44:20|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|5
1636681470000|2021-11-12 01:44:30|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636681480000|2021-11-12 01:44:40|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636681490000|2021-11-12 01:44:50|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2415|2414.7|0
1636681500000|2021-11-12 01:45:00|2415.3|2415|2415.4|2415.1|2415.7|2415.4|2415.3|2415|13
1636681510000|2021-11-12 01:45:10|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|0
1636681520000|2021-11-12 01:45:20|2415.4|2415.1|2415.2|2414.9|2415.5|2415.2|2415.2|2414.9|7
1636681530000|2021-11-12 01:45:30|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|1
1636681540000|2021-11-12 01:45:40|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|1
1636681550000|2021-11-12 01:45:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|5
1636681570000|2021-11-12 01:46:10|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|1
1636681580000|2021-11-12 01:46:20|2415.2|2414.9|2415.3|2415|2415.4|2415.1|2415.2|2414.9|3
1636681590000|2021-11-12 01:46:30|2415.4|2415.1|2415.5|2415.2|2415.6|2415.3|2415.4|2415.1|0
1636681600000|2021-11-12 01:46:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|2
1636681610000|2021-11-12 01:46:50|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636681620000|2021-11-12 01:47:00|2415.6|2415.3|2415.3|2415|2415.6|2415.3|2415.3|2415|3
1636681630000|2021-11-12 01:47:10|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.2|2414.9|0
1636681640000|2021-11-12 01:47:20|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|4
1636681650000|2021-11-12 01:47:30|2415.4|2415.1|2415.6|2415.3|2415.6|2415.3|2415.3|2415|2
1636681660000|2021-11-12 01:47:40|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|2
1636681670000|2021-11-12 01:47:50|||||||||4
1636681680000|2021-11-12 01:48:00|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|2
1636681690000|2021-11-12 01:48:10|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.3|2415|0
1636681700000|2021-11-12 01:48:20|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636681710000|2021-11-12 01:48:30|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636681720000|2021-11-12 01:48:40|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|0
1636681730000|2021-11-12 01:48:50|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636681740000|2021-11-12 01:49:00|2415.5|2415.2|2415.3|2415|2415.5|2415.2|2415.1|2414.8|4
1636681750000|2021-11-12 01:49:10|2415.2|2414.9|2415.1|2414.8|2415.3|2415|2415.1|2414.8|0
1636681780000|2021-11-12 01:49:40|2415|2414.7|2414.9|2414.6|2415.1|2414.8|2414.9|2414.6|2
1636681790000|2021-11-12 01:49:50|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|1
1636681800000|2021-11-12 01:50:00|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636681810000|2021-11-12 01:50:10|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2415|2414.7|0
1636681820000|2021-11-12 01:50:20|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.3|2415|0
1636681830000|2021-11-12 01:50:30|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|5
1636681850000|2021-11-12 01:50:50|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636681860000|2021-11-12 01:51:00|2415.3|2415|2415.1|2414.8|2415.3|2415|2415|2414.7|0
1636681870000|2021-11-12 01:51:10|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|1
1636681880000|2021-11-12 01:51:20|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636681890000|2021-11-12 01:51:30|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636681910000|2021-11-12 01:51:50|2415.2|2414.9|2415.5|2415.2|2415.5|2415.2|2415.2|2414.9|3
1636681920000|2021-11-12 01:52:00|2415.4|2415.1|2415.1|2414.8|2415.4|2415.1|2415.1|2414.8|0
1636681930000|2021-11-12 01:52:10|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636681940000|2021-11-12 01:52:20|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|1
1636681950000|2021-11-12 01:52:30|2415.2|2414.9|2415.5|2415.2|2415.5|2415.2|2415.2|2414.9|1
1636681970000|2021-11-12 01:52:50|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.2|2414.9|1
1636681980000|2021-11-12 01:53:00|2415.2|2414.9|2415.5|2415.2|2415.5|2415.2|2415.2|2414.9|1
1636681990000|2021-11-12 01:53:10|2415.4|2415.1|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|0
1636682000000|2021-11-12 01:53:20|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|1
1636682010000|2021-11-12 01:53:30|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|0
1636682020000|2021-11-12 01:53:40|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636682030000|2021-11-12 01:53:50|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|0
1636682040000|2021-11-12 01:54:00|2415.4|2415.1|2415.7|2415.4|2415.7|2415.4|2415.4|2415.1|0
1636682050000|2021-11-12 01:54:10|2415.6|2415.3|2415.5|2415.2|2415.7|2415.4|2415.5|2415.2|0
1636682060000|2021-11-12 01:54:20|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|0
1636682080000|2021-11-12 01:54:40|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.5|2415.2|0
1636682090000|2021-11-12 01:54:50|2415.5|2415.2|2415.7|2415.4|2415.7|2415.4|2415.5|2415.2|2
1636682100000|2021-11-12 01:55:00|2415.6|2415.3|2415.5|2415.2|2415.7|2415.4|2415.4|2415.1|1
1636682110000|2021-11-12 01:55:10|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.4|2415.1|0
1636682120000|2021-11-12 01:55:20|2415.6|2415.3|2415.4|2415.1|2415.6|2415.3|2415.4|2415.1|0
1636682130000|2021-11-12 01:55:30|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.3|2415|3
1636682140000|2021-11-12 01:55:40|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636682150000|2021-11-12 01:55:50|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.3|2415|3
1636682160000|2021-11-12 01:56:00|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636682170000|2021-11-12 01:56:10|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|2
1636682180000|2021-11-12 01:56:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|0
1636682190000|2021-11-12 01:56:30|2415.5|2415.2|2415.5|2415.2|2415.7|2415.4|2415.4|2415.1|6
1636682200000|2021-11-12 01:56:40|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.2|2414.9|5
1636682210000|2021-11-12 01:56:50|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|2
1636682220000|2021-11-12 01:57:00|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|3
1636682230000|2021-11-12 01:57:10|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|1
1636682240000|2021-11-12 01:57:20|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636682250000|2021-11-12 01:57:30|2415|2414.7|2415.3|2415|2415.5|2415.2|2415|2414.7|1
1636682270000|2021-11-12 01:57:50|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.3|2415|1
1636682280000|2021-11-12 01:58:00|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.4|2415.1|3
1636682290000|2021-11-12 01:58:10|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636682300000|2021-11-12 01:58:20|||||||||1
1636682310000|2021-11-12 01:58:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|0
1636682320000|2021-11-12 01:58:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|2
1636682360000|2021-11-12 01:59:20|2415.4|2415.1|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|1
1636682380000|2021-11-12 01:59:40|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|4
1636682390000|2021-11-12 01:59:50|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|1
1636682400000|2021-11-12 02:00:00|2415.5|2415.2|2415.3|2415|2415.6|2415.3|2415.3|2415|6
1636682410000|2021-11-12 02:00:10|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|2
1636682420000|2021-11-12 02:00:20|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|4
1636682430000|2021-11-12 02:00:30|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.6|2415.3|11
1636682440000|2021-11-12 02:00:40|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|5
1636682450000|2021-11-12 02:00:50|2415.7|2415.4|2415.7|2415.4|2415.9|2415.6|2415.7|2415.4|9
1636682460000|2021-11-12 02:01:00|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|1
1636682470000|2021-11-12 02:01:10|2415.4|2415.1|2415.1|2414.8|2415.4|2415.1|2415.1|2414.8|2
1636682490000|2021-11-12 02:01:30|2415.3|2415|2415.1|2414.8|2415.3|2415|2415.1|2414.8|1
1636682500000|2021-11-12 02:01:40|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636682510000|2021-11-12 02:01:50|2415|2414.7|2414.9|2414.6|2415.1|2414.8|2414.8|2414.5|3
1636682520000|2021-11-12 02:02:00|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|3
1636682530000|2021-11-12 02:02:10|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636682540000|2021-11-12 02:02:20|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|1
1636682550000|2021-11-12 02:02:30|||||||||3
1636682560000|2021-11-12 02:02:40|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415|2414.7|1
1636682570000|2021-11-12 02:02:50|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2414.9|2414.6|2
1636682580000|2021-11-12 02:03:00|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|1
1636682590000|2021-11-12 02:03:10|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|0
1636682600000|2021-11-12 02:03:20|2414.9|2414.6|2414.9|2414.6|2415.1|2414.8|2414.9|2414.6|1
1636682610000|2021-11-12 02:03:30|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636682620000|2021-11-12 02:03:40|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2415|2414.7|3
1636682630000|2021-11-12 02:03:50|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|1
1636682660000|2021-11-12 02:04:20|2415|2414.7|2415.1|2414.8|2415.2|2414.9|2415|2414.7|2
1636682690000|2021-11-12 02:04:50|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|1
1636682700000|2021-11-12 02:05:00|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|1
1636682710000|2021-11-12 02:05:10|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|2
1636682720000|2021-11-12 02:05:20|2415.5|2415.2|2415.3|2415|2415.5|2415.2|2415.2|2414.9|1
1636682730000|2021-11-12 02:05:30|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636682740000|2021-11-12 02:05:40|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.2|2414.9|7
1636682750000|2021-11-12 02:05:50|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636682760000|2021-11-12 02:06:00|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636682770000|2021-11-12 02:06:10|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636682780000|2021-11-12 02:06:20|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.1|2414.8|0
1636682790000|2021-11-12 02:06:30|2415.1|2414.8|2415.3|2415|2415.3|2415|2415.1|2414.8|2
1636682800000|2021-11-12 02:06:40|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|2
1636682810000|2021-11-12 02:06:50|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.1|2414.8|3
1636682820000|2021-11-12 02:07:00|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636682830000|2021-11-12 02:07:10|2415.5|2415.2|2415.2|2414.9|2415.5|2415.2|2415.2|2414.9|2
1636682840000|2021-11-12 02:07:20|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636682850000|2021-11-12 02:07:30|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|1
1636682860000|2021-11-12 02:07:40|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|2
1636682870000|2021-11-12 02:07:50|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636682880000|2021-11-12 02:08:00|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|1
1636682890000|2021-11-12 02:08:10|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|5
1636682900000|2021-11-12 02:08:20|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636682910000|2021-11-12 02:08:30|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636682920000|2021-11-12 02:08:40|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|2
1636682930000|2021-11-12 02:08:50|2415|2414.7|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636682940000|2021-11-12 02:09:00|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|6
1636682950000|2021-11-12 02:09:10|2414.9|2414.6|2414.8|2414.5|2415|2414.7|2414.8|2414.5|1
1636682960000|2021-11-12 02:09:20|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|1
1636682970000|2021-11-12 02:09:30|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|6
1636682980000|2021-11-12 02:09:40|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|3
1636683000000|2021-11-12 02:10:00|2414.5|2414.2|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|1
1636683010000|2021-11-12 02:10:10|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636683020000|2021-11-12 02:10:20|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636683030000|2021-11-12 02:10:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636683040000|2021-11-12 02:10:40|2414.6|2414.3|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|0
1636683050000|2021-11-12 02:10:50|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636683060000|2021-11-12 02:11:00|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|1
1636683070000|2021-11-12 02:11:10|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636683080000|2021-11-12 02:11:20|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636683090000|2021-11-12 02:11:30|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|2
1636683110000|2021-11-12 02:11:50|2414.8|2414.5|2414.9|2414.6|2415.1|2414.8|2414.8|2414.5|7
1636683120000|2021-11-12 02:12:00|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|1
1636683130000|2021-11-12 02:12:10|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|0
1636683140000|2021-11-12 02:12:20|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|1
1636683150000|2021-11-12 02:12:30|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636683160000|2021-11-12 02:12:40|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636683170000|2021-11-12 02:12:50|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636683180000|2021-11-12 02:13:00|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|0
1636683190000|2021-11-12 02:13:10|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636683220000|2021-11-12 02:13:40|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636683230000|2021-11-12 02:13:50|2415|2414.7|2414.9|2414.6|2415.1|2414.8|2414.9|2414.6|0
1636683250000|2021-11-12 02:14:10|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.8|2414.5|0
1636683260000|2021-11-12 02:14:20|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|1
1636683270000|2021-11-12 02:14:30|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636683280000|2021-11-12 02:14:40|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|0
1636683300000|2021-11-12 02:15:00|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636683310000|2021-11-12 02:15:10|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636683320000|2021-11-12 02:15:20|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636683330000|2021-11-12 02:15:30|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|4
1636683340000|2021-11-12 02:15:40|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636683360000|2021-11-12 02:16:00|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636683370000|2021-11-12 02:16:10|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636683380000|2021-11-12 02:16:20|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|1
1636683400000|2021-11-12 02:16:40|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636683410000|2021-11-12 02:16:50|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636683420000|2021-11-12 02:17:00|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.4|2414.1|0
1636683430000|2021-11-12 02:17:10|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|1
1636683440000|2021-11-12 02:17:20|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636683450000|2021-11-12 02:17:30|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636683460000|2021-11-12 02:17:40|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636683470000|2021-11-12 02:17:50|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636683480000|2021-11-12 02:18:00|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636683490000|2021-11-12 02:18:10|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636683500000|2021-11-12 02:18:20|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|2
1636683510000|2021-11-12 02:18:30|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636683520000|2021-11-12 02:18:40|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|3
1636683530000|2021-11-12 02:18:50|2414.3|2414|2414.5|2414.2|2414.5|2414.2|2414.3|2414|0
1636683540000|2021-11-12 02:19:00|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|0
1636683550000|2021-11-12 02:19:10|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|2
1636683570000|2021-11-12 02:19:30|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636683580000|2021-11-12 02:19:40|2414.3|2414|2414.4|2414.1|2414.5|2414.2|2414.3|2414|2
1636683590000|2021-11-12 02:19:50|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636683600000|2021-11-12 02:20:00|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636683610000|2021-11-12 02:20:10|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|1
1636683620000|2021-11-12 02:20:20|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.4|2414.1|0
1636683630000|2021-11-12 02:20:30|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636683640000|2021-11-12 02:20:40|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636683650000|2021-11-12 02:20:50|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|1
1636683660000|2021-11-12 02:21:00|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636683670000|2021-11-12 02:21:10|2414.5|2414.2|2414.8|2414.5|2414.9|2414.6|2414.5|2414.2|2
1636683680000|2021-11-12 02:21:20|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|2
1636683720000|2021-11-12 02:22:00|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|1
1636683730000|2021-11-12 02:22:10|2415|2414.7|2414.7|2414.4|2415|2414.7|2414.7|2414.4|0
1636683740000|2021-11-12 02:22:20|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636683750000|2021-11-12 02:22:30|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636683760000|2021-11-12 02:22:40|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636683770000|2021-11-12 02:22:50|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|1
1636683780000|2021-11-12 02:23:00|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636683790000|2021-11-12 02:23:10|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|2
1636683800000|2021-11-12 02:23:20|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|0
1636683820000|2021-11-12 02:23:40|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636683850000|2021-11-12 02:24:10|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636683860000|2021-11-12 02:24:20|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636683870000|2021-11-12 02:24:30|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|0
1636683880000|2021-11-12 02:24:40|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636683890000|2021-11-12 02:24:50|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636683900000|2021-11-12 02:25:00|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636683910000|2021-11-12 02:25:10|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636683920000|2021-11-12 02:25:20|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636683930000|2021-11-12 02:25:30|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636683950000|2021-11-12 02:25:50|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|2
1636683980000|2021-11-12 02:26:20|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|0
1636683990000|2021-11-12 02:26:30|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636684000000|2021-11-12 02:26:40|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|1
1636684020000|2021-11-12 02:27:00|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636684040000|2021-11-12 02:27:20|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|1
1636684050000|2021-11-12 02:27:30|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2
1636684060000|2021-11-12 02:27:40|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|0
1636684070000|2021-11-12 02:27:50|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|5
1636684080000|2021-11-12 02:28:00|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|0
1636684090000|2021-11-12 02:28:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636684100000|2021-11-12 02:28:20|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636684110000|2021-11-12 02:28:30|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|1
1636684120000|2021-11-12 02:28:40|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|1
1636684140000|2021-11-12 02:29:00|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2
1636684150000|2021-11-12 02:29:10|2415|2414.7|2414.7|2414.4|2415|2414.7|2414.7|2414.4|1
1636684160000|2021-11-12 02:29:20|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|1
1636684170000|2021-11-12 02:29:30|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636684180000|2021-11-12 02:29:40|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636684190000|2021-11-12 02:29:50|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636684200000|2021-11-12 02:30:00|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|0
1636684210000|2021-11-12 02:30:10|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|0
1636684220000|2021-11-12 02:30:20|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636684230000|2021-11-12 02:30:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636684240000|2021-11-12 02:30:40|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|0
1636684260000|2021-11-12 02:31:00|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636684270000|2021-11-12 02:31:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636684280000|2021-11-12 02:31:20|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|3
1636684300000|2021-11-12 02:31:40|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|0
1636684310000|2021-11-12 02:31:50|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636684320000|2021-11-12 02:32:00|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|1
1636684330000|2021-11-12 02:32:10|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|1
1636684340000|2021-11-12 02:32:20|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|0
1636684350000|2021-11-12 02:32:30|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636684360000|2021-11-12 02:32:40|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|1
1636684370000|2021-11-12 02:32:50|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636684380000|2021-11-12 02:33:00|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636684390000|2021-11-12 02:33:10|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636684410000|2021-11-12 02:33:30|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636684420000|2021-11-12 02:33:40|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636684430000|2021-11-12 02:33:50|2414.3|2414|2413.7|2413.4|2414.3|2414|2413.7|2413.4|10
1636684440000|2021-11-12 02:34:00|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.6|2413.3|4
1636684450000|2021-11-12 02:34:10|2413.6|2413.3|2413.2|2412.9|2413.6|2413.3|2413.2|2412.9|8
1636684460000|2021-11-12 02:34:20|2413|2412.7|2413.3|2413|2413.4|2413.1|2413|2412.7|11
1636684470000|2021-11-12 02:34:30|2413.4|2413.1|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|6
1636684480000|2021-11-12 02:34:40|||||||||1
1636684490000|2021-11-12 02:34:50|2413.4|2413.1|2413.3|2413|2413.5|2413.2|2413.3|2413|1
1636684500000|2021-11-12 02:35:00|2413.4|2413.1|2413|2412.7|2413.4|2413.1|2413|2412.7|4
1636684510000|2021-11-12 02:35:10|2412.9|2412.6|2412.7|2412.4|2413|2412.7|2412.7|2412.4|1
1636684520000|2021-11-12 02:35:20|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.6|2412.3|2
1636684530000|2021-11-12 02:35:30|2412.7|2412.4|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|0
1636684540000|2021-11-12 02:35:40|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.7|2412.4|1
1636684550000|2021-11-12 02:35:50|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|3
1636684560000|2021-11-12 02:36:00|2413|2412.7|2413.4|2413.1|2413.5|2413.2|2412.8|2412.5|28
1636684570000|2021-11-12 02:36:10|2413.5|2413.2|2413.6|2413.3|2413.7|2413.4|2413.5|2413.2|3
1636684580000|2021-11-12 02:36:20|2413.5|2413.2|2413.6|2413.3|2413.7|2413.4|2413.5|2413.2|1
1636684590000|2021-11-12 02:36:30|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|1
1636684600000|2021-11-12 02:36:40|2413.4|2413.1|2413.5|2413.2|2413.5|2413.2|2413.3|2413|0
1636684610000|2021-11-12 02:36:50|2413.4|2413.1|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|1
1636684620000|2021-11-12 02:37:00|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636684630000|2021-11-12 02:37:10|||||||||1
1636684640000|2021-11-12 02:37:20|2413.6|2413.3|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|0
1636684650000|2021-11-12 02:37:30|2413.5|2413.2|2413.3|2413|2413.5|2413.2|2413.3|2413|1
1636684660000|2021-11-12 02:37:40|2413.4|2413.1|2413.3|2413|2413.4|2413.1|2413.2|2412.9|1
1636684670000|2021-11-12 02:37:50|2413.2|2412.9|2413.3|2413|2413.3|2413|2413.1|2412.8|1
1636684680000|2021-11-12 02:38:00|2413.2|2412.9|2413.1|2412.8|2413.4|2413.1|2413.1|2412.8|0
1636684690000|2021-11-12 02:38:10|2413|2412.7|2413.1|2412.8|2413.2|2412.9|2413|2412.7|4
1636684700000|2021-11-12 02:38:20|2413|2412.7|2412.9|2412.6|2413|2412.7|2412.9|2412.6|0
1636684710000|2021-11-12 02:38:30|2412.8|2412.5|2412.6|2412.3|2412.8|2412.5|2412.5|2412.2|4
1636684720000|2021-11-12 02:38:40|2412.7|2412.4|2412.7|2412.4|2412.8|2412.5|2412.6|2412.3|2
1636684730000|2021-11-12 02:38:50|2412.8|2412.5|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|0
1636684740000|2021-11-12 02:39:00|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.8|2412.5|1
1636684750000|2021-11-12 02:39:10|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2412.9|2412.6|5
1636684760000|2021-11-12 02:39:20|2413|2412.7|2412.8|2412.5|2413.1|2412.8|2412.8|2412.5|3
1636684770000|2021-11-12 02:39:30|2413|2412.7|2412.8|2412.5|2413|2412.7|2412.8|2412.5|15
1636684780000|2021-11-12 02:39:40|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|4
1636684800000|2021-11-12 02:40:00|2412.9|2412.6|2412.9|2412.6|2412.9|2412.6|2412.8|2412.5|4
1636684810000|2021-11-12 02:40:10|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|4
1636684830000|2021-11-12 02:40:30|2412.9|2412.6|2412.8|2412.5|2412.9|2412.6|2412.8|2412.5|3
1636684840000|2021-11-12 02:40:40|2412.7|2412.4|2412.4|2412.1|2412.7|2412.4|2412.3|2412|10
1636684850000|2021-11-12 02:40:50|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.2|2411.9|0
1636684860000|2021-11-12 02:41:00|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2411.9|2411.6|5
1636684870000|2021-11-12 02:41:10|2412.1|2411.8|2411.9|2411.6|2412.3|2412|2411.9|2411.6|2
1636684880000|2021-11-12 02:41:20|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|2
1636684890000|2021-11-12 02:41:30|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412|2411.7|1
1636684900000|2021-11-12 02:41:40|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.9|2411.6|0
1636684910000|2021-11-12 02:41:50|2411.8|2411.5|2412|2411.7|2412|2411.7|2411.8|2411.5|1
1636684920000|2021-11-12 02:42:00|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.9|2411.6|0
1636684930000|2021-11-12 02:42:10|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636684940000|2021-11-12 02:42:20|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.1|2411.8|2
1636684950000|2021-11-12 02:42:30|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636684970000|2021-11-12 02:42:50|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636684980000|2021-11-12 02:43:00|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.1|2411.8|5
1636684990000|2021-11-12 02:43:10|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412|2411.7|1
1636685010000|2021-11-12 02:43:30|2412.2|2411.9|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|1
1636685020000|2021-11-12 02:43:40|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|0
1636685030000|2021-11-12 02:43:50|2412.5|2412.2|2412.6|2412.3|2412.7|2412.4|2412.4|2412.1|3
1636685040000|2021-11-12 02:44:00|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.6|2412.3|2
1636685050000|2021-11-12 02:44:10|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|0
1636685060000|2021-11-12 02:44:20|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|0
1636685070000|2021-11-12 02:44:30|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.5|2412.2|2
1636685080000|2021-11-12 02:44:40|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.6|2412.3|1
1636685090000|2021-11-12 02:44:50|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|0
1636685100000|2021-11-12 02:45:00|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.6|2412.3|0
1636685110000|2021-11-12 02:45:10|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.8|2412.5|0
1636685120000|2021-11-12 02:45:20|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|3
1636685130000|2021-11-12 02:45:30|2413.2|2412.9|2413.2|2412.9|2413.3|2413|2413.2|2412.9|9
1636685140000|2021-11-12 02:45:40|2413.1|2412.8|2413|2412.7|2413.1|2412.8|2413|2412.7|3
1636685150000|2021-11-12 02:45:50|2413.1|2412.8|2412.9|2412.6|2413.2|2412.9|2412.8|2412.5|15
1636685160000|2021-11-12 02:46:00|2412.8|2412.5|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|3
1636685170000|2021-11-12 02:46:10|2412.7|2412.4|2412.7|2412.4|2412.8|2412.5|2412.7|2412.4|0
1636685180000|2021-11-12 02:46:20|2412.8|2412.5|2412.6|2412.3|2412.8|2412.5|2412.6|2412.3|1
1636685190000|2021-11-12 02:46:30|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|0
1636685200000|2021-11-12 02:46:40|2412.6|2412.3|2412.1|2411.8|2412.6|2412.3|2412.1|2411.8|7
1636685210000|2021-11-12 02:46:50|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|4
1636685220000|2021-11-12 02:47:00|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|0
1636685230000|2021-11-12 02:47:10|2412.3|2412|2412.6|2412.3|2412.6|2412.3|2412.3|2412|2
1636685240000|2021-11-12 02:47:20|2412.7|2412.4|2412.7|2412.4|2412.8|2412.5|2412.6|2412.3|2
1636685250000|2021-11-12 02:47:30|2412.8|2412.5|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|6
1636685260000|2021-11-12 02:47:40|2412.7|2412.4|2412.7|2412.4|2412.8|2412.5|2412.7|2412.4|4
1636685270000|2021-11-12 02:47:50|2412.8|2412.5|2412.9|2412.6|2412.9|2412.6|2412.7|2412.4|2
1636685280000|2021-11-12 02:48:00|2412.8|2412.5|2412.9|2412.6|2412.9|2412.6|2412.8|2412.5|0
1636685290000|2021-11-12 02:48:10|2412.8|2412.5|2413|2412.7|2413|2412.7|2412.8|2412.5|0
1636685300000|2021-11-12 02:48:20|2413.1|2412.8|2413|2412.7|2413.1|2412.8|2413|2412.7|0
1636685310000|2021-11-12 02:48:30|2413.1|2412.8|2413.3|2413|2413.3|2413|2413.1|2412.8|0
1636685330000|2021-11-12 02:48:50|2413.2|2412.9|2413.1|2412.8|2413.2|2412.9|2413.1|2412.8|0
1636685340000|2021-11-12 02:49:00|2413.2|2412.9|2413.3|2413|2413.3|2413|2413.2|2412.9|0
1636685350000|2021-11-12 02:49:10|2413.2|2412.9|2413.2|2412.9|2413.3|2413|2413.2|2412.9|0
1636685360000|2021-11-12 02:49:20|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|0
1636685370000|2021-11-12 02:49:30|2413.2|2412.9|2413.1|2412.8|2413.2|2412.9|2413.1|2412.8|3
1636685380000|2021-11-12 02:49:40|2413.2|2412.9|2413.2|2412.9|2413.3|2413|2413.2|2412.9|2
1636685390000|2021-11-12 02:49:50|2413.3|2413|2413.1|2412.8|2413.3|2413|2413.1|2412.8|3
1636685400000|2021-11-12 02:50:00|2413.2|2412.9|2413.4|2413.1|2413.4|2413.1|2413.2|2412.9|2
1636685410000|2021-11-12 02:50:10|2413.3|2413|2413.3|2413|2413.3|2413|2413.3|2413|0
1636685420000|2021-11-12 02:50:20|2413.4|2413.1|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|2
1636685430000|2021-11-12 02:50:30|2413.4|2413.1|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|0
1636685440000|2021-11-12 02:50:40|2413.4|2413.1|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|0
1636685450000|2021-11-12 02:50:50|2413.5|2413.2|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|0
1636685460000|2021-11-12 02:51:00|2413.5|2413.2|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|1
1636685470000|2021-11-12 02:51:10|2413.3|2413|2413.5|2413.2|2413.5|2413.2|2413.3|2413|0
1636685480000|2021-11-12 02:51:20|2413.3|2413|2413.2|2412.9|2413.3|2413|2413.2|2412.9|6
1636685490000|2021-11-12 02:51:30|2413.3|2413|2413.3|2413|2413.3|2413|2413.2|2412.9|0
1636685500000|2021-11-12 02:51:40|2413.2|2412.9|2413.4|2413.1|2413.4|2413.1|2413.2|2412.9|0
1636685510000|2021-11-12 02:51:50|2413.3|2413|2413.3|2413|2413.3|2413|2413.3|2413|0
1636685520000|2021-11-12 02:52:00|2413.4|2413.1|2413.3|2413|2413.4|2413.1|2413.3|2413|0
1636685530000|2021-11-12 02:52:10|2413.2|2412.9|2413.3|2413|2413.3|2413|2413.2|2412.9|1
1636685550000|2021-11-12 02:52:30|2413.2|2412.9|2413.2|2412.9|2413.3|2413|2413.2|2412.9|0
1636685560000|2021-11-12 02:52:40|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413|2412.7|1
1636685570000|2021-11-12 02:52:50|2413|2412.7|2412.9|2412.6|2413|2412.7|2412.9|2412.6|0
1636685580000|2021-11-12 02:53:00|2413|2412.7|2413.1|2412.8|2413.1|2412.8|2412.9|2412.6|0
1636685590000|2021-11-12 02:53:10|2413|2412.7|2413|2412.7|2413|2412.7|2413|2412.7|0
1636685600000|2021-11-12 02:53:20|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413|2412.7|0
1636685610000|2021-11-12 02:53:30|2413|2412.7|2413|2412.7|2413.1|2412.8|2412.8|2412.5|5
1636685620000|2021-11-12 02:53:40|2413.1|2412.8|2412.9|2412.6|2413.1|2412.8|2412.9|2412.6|0
1636685630000|2021-11-12 02:53:50|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.7|2412.4|3
1636685640000|2021-11-12 02:54:00|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|3
1636685650000|2021-11-12 02:54:10|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.6|2412.3|3
1636685660000|2021-11-12 02:54:20|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|0
1636685670000|2021-11-12 02:54:30|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|0
1636685700000|2021-11-12 02:55:00|2412.7|2412.4|2412.4|2412.1|2412.7|2412.4|2412.4|2412.1|0
1636685710000|2021-11-12 02:55:10|2412.3|2412|2412.2|2411.9|2412.4|2412.1|2412.2|2411.9|0
1636685720000|2021-11-12 02:55:20|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636685730000|2021-11-12 02:55:30|2412.1|2411.8|2412.3|2412|2412.3|2412|2412.1|2411.8|0
1636685740000|2021-11-12 02:55:40|2412.4|2412.1|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|1
1636685750000|2021-11-12 02:55:50|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|1
1636685760000|2021-11-12 02:56:00|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|1
1636685770000|2021-11-12 02:56:10|2412.3|2412|2412|2411.7|2412.3|2412|2411.9|2411.6|2
1636685780000|2021-11-12 02:56:20|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.8|2411.5|3
1636685790000|2021-11-12 02:56:30|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636685800000|2021-11-12 02:56:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636685810000|2021-11-12 02:56:50|2412.1|2411.8|2412.2|2411.9|2412.3|2412|2412.1|2411.8|0
1636685820000|2021-11-12 02:57:00|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2412.3|2412|0
1636685830000|2021-11-12 02:57:10|||||||||1
1636685840000|2021-11-12 02:57:20|2412.4|2412.1|2412.4|2412.1|2412.5|2412.2|2412.3|2412|3
1636685850000|2021-11-12 02:57:30|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636685860000|2021-11-12 02:57:40|2412.2|2411.9|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|0
1636685870000|2021-11-12 02:57:50|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|0
1636685880000|2021-11-12 02:58:00|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.3|2412|3
1636685890000|2021-11-12 02:58:10|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636685900000|2021-11-12 02:58:20|2412.1|2411.8|2412|2411.7|2412.2|2411.9|2411.8|2411.5|14
1636685910000|2021-11-12 02:58:30|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.8|2411.5|2
1636685920000|2021-11-12 02:58:40|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|0
1636685930000|2021-11-12 02:58:50|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2412|2411.7|0
1636685950000|2021-11-12 02:59:10|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|1
1636685960000|2021-11-12 02:59:20|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|0
1636685970000|2021-11-12 02:59:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636685980000|2021-11-12 02:59:40|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636685990000|2021-11-12 02:59:50|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2412|2411.7|2
1636686000000|2021-11-12 03:00:00|2412|2411.7|2412.1|2411.8|2412.3|2412|2412|2411.7|2
1636686010000|2021-11-12 03:00:10|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.1|2411.8|4
1636686020000|2021-11-12 03:00:20|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636686030000|2021-11-12 03:00:30|2412.3|2412|2412|2411.7|2412.3|2412|2412|2411.7|0
1636686040000|2021-11-12 03:00:40|2412.1|2411.8|2411.8|2411.5|2412.1|2411.8|2411.8|2411.5|0
1636686050000|2021-11-12 03:00:50|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|1
1636686060000|2021-11-12 03:01:00|2412|2411.7|2411.8|2411.5|2412|2411.7|2411.8|2411.5|3
1636686070000|2021-11-12 03:01:10|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|1
1636686080000|2021-11-12 03:01:20|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|0
1636686090000|2021-11-12 03:01:30|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|0
1636686100000|2021-11-12 03:01:40|2411.7|2411.4|2411.9|2411.6|2412|2411.7|2411.7|2411.4|0
1636686110000|2021-11-12 03:01:50|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636686120000|2021-11-12 03:02:00|2412.1|2411.8|2412.2|2411.9|2412.3|2412|2412.1|2411.8|0
1636686130000|2021-11-12 03:02:10|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636686140000|2021-11-12 03:02:20|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636686150000|2021-11-12 03:02:30|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636686170000|2021-11-12 03:02:50|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636686190000|2021-11-12 03:03:10|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636686210000|2021-11-12 03:03:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|1
1636686220000|2021-11-12 03:03:40|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636686230000|2021-11-12 03:03:50|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636686240000|2021-11-12 03:04:00|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|1
1636686250000|2021-11-12 03:04:10|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.9|2411.6|2
1636686260000|2021-11-12 03:04:20|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|2
1636686270000|2021-11-12 03:04:30|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|1
1636686280000|2021-11-12 03:04:40|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|0
1636686300000|2021-11-12 03:05:00|2411.8|2411.5|2411.8|2411.5|2412|2411.7|2411.8|2411.5|7
1636686320000|2021-11-12 03:05:20|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|3
1636686350000|2021-11-12 03:05:50|2411.6|2411.3|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|2
1636686360000|2021-11-12 03:06:00|2411.7|2411.4|2411.3|2411|2411.7|2411.4|2411.3|2411|6
1636686370000|2021-11-12 03:06:10|2411.2|2410.9|2410.8|2410.5|2411.2|2410.9|2410.8|2410.5|12
1636686380000|2021-11-12 03:06:20|2410.9|2410.6|2410.8|2410.5|2411|2410.7|2410.8|2410.5|1
1636686390000|2021-11-12 03:06:30|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|5
1636686400000|2021-11-12 03:06:40|2410.7|2410.4|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|0
1636686410000|2021-11-12 03:06:50|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636686420000|2021-11-12 03:07:00|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|1
1636686430000|2021-11-12 03:07:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636686440000|2021-11-12 03:07:20|2410.5|2410.2|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|6
1636686450000|2021-11-12 03:07:30|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636686460000|2021-11-12 03:07:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|3
1636686470000|2021-11-12 03:07:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636686480000|2021-11-12 03:08:00|2410.8|2410.5|2410.5|2410.2|2410.8|2410.5|2410.5|2410.2|3
1636686490000|2021-11-12 03:08:10|2410.4|2410.1|2410.3|2410|2410.5|2410.2|2410.3|2410|2
1636686500000|2021-11-12 03:08:20|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636686510000|2021-11-12 03:08:30|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.3|2410|3
1636686520000|2021-11-12 03:08:40|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|0
1636686530000|2021-11-12 03:08:50|2410.4|2410.1|2410.3|2410|2410.5|2410.2|2410.3|2410|0
1636686540000|2021-11-12 03:09:00|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.2|2409.9|2
1636686550000|2021-11-12 03:09:10|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.3|2410|0
1636686560000|2021-11-12 03:09:20|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|0
1636686570000|2021-11-12 03:09:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636686580000|2021-11-12 03:09:40|2410.6|2410.3|2410.4|2410.1|2410.6|2410.3|2410.3|2410|3
1636686590000|2021-11-12 03:09:50|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|0
1636686600000|2021-11-12 03:10:00|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|5
1636686610000|2021-11-12 03:10:10|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636686620000|2021-11-12 03:10:20|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|1
1636686630000|2021-11-12 03:10:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|1
1636686640000|2021-11-12 03:10:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636686650000|2021-11-12 03:10:50|||||||||1
1636686660000|2021-11-12 03:11:00|2410.6|2410.3|2410.4|2410.1|2410.6|2410.3|2410.4|2410.1|1
1636686670000|2021-11-12 03:11:10|||||||||3
1636686680000|2021-11-12 03:11:20|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|3
1636686690000|2021-11-12 03:11:30|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636686700000|2021-11-12 03:11:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636686710000|2021-11-12 03:11:50|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|1
1636686720000|2021-11-12 03:12:00|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|1
1636686740000|2021-11-12 03:12:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636686750000|2021-11-12 03:12:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636686770000|2021-11-12 03:12:50|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|2
1636686780000|2021-11-12 03:13:00|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636686790000|2021-11-12 03:13:10|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636686800000|2021-11-12 03:13:20|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|0
1636686810000|2021-11-12 03:13:30|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636686820000|2021-11-12 03:13:40|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636686830000|2021-11-12 03:13:50|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|1
1636686840000|2021-11-12 03:14:00|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|4
1636686860000|2021-11-12 03:14:20|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|1
1636686870000|2021-11-12 03:14:30|||||||||2
1636686880000|2021-11-12 03:14:40|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636686900000|2021-11-12 03:15:00|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|3
1636686910000|2021-11-12 03:15:10|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636686920000|2021-11-12 03:15:20|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|3
1636686930000|2021-11-12 03:15:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636686940000|2021-11-12 03:15:40|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|1
1636686950000|2021-11-12 03:15:50|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636686960000|2021-11-12 03:16:00|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|1
1636686970000|2021-11-12 03:16:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636686990000|2021-11-12 03:16:30|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2
1636687020000|2021-11-12 03:17:00|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636687030000|2021-11-12 03:17:10|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636687040000|2021-11-12 03:17:20|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636687050000|2021-11-12 03:17:30|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636687060000|2021-11-12 03:17:40|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636687070000|2021-11-12 03:17:50|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636687080000|2021-11-12 03:18:00|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|2
1636687090000|2021-11-12 03:18:10|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|2
1636687100000|2021-11-12 03:18:20|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636687110000|2021-11-12 03:18:30|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636687120000|2021-11-12 03:18:40|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636687130000|2021-11-12 03:18:50|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636687140000|2021-11-12 03:19:00|2410.7|2410.4|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|0
1636687150000|2021-11-12 03:19:10|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|3
1636687160000|2021-11-12 03:19:20|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636687170000|2021-11-12 03:19:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|4
1636687180000|2021-11-12 03:19:40|||||||||1
1636687200000|2021-11-12 03:20:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636687210000|2021-11-12 03:20:10|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|1
1636687230000|2021-11-12 03:20:30|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636687240000|2021-11-12 03:20:40|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636687250000|2021-11-12 03:20:50|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636687260000|2021-11-12 03:21:00|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|0
1636687270000|2021-11-12 03:21:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|1
1636687280000|2021-11-12 03:21:20|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636687290000|2021-11-12 03:21:30|2410.6|2410.3|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|3
1636687300000|2021-11-12 03:21:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636687310000|2021-11-12 03:21:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636687320000|2021-11-12 03:22:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636687340000|2021-11-12 03:22:20|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.7|2410.4|2
1636687350000|2021-11-12 03:22:30|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636687370000|2021-11-12 03:22:50|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|1
1636687380000|2021-11-12 03:23:00|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636687420000|2021-11-12 03:23:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636687430000|2021-11-12 03:23:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636687450000|2021-11-12 03:24:10|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636687470000|2021-11-12 03:24:30|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636687490000|2021-11-12 03:24:50|||||||||1
1636687500000|2021-11-12 03:25:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636687520000|2021-11-12 03:25:20|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636687540000|2021-11-12 03:25:40|||||||||1
1636687560000|2021-11-12 03:26:00|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636687570000|2021-11-12 03:26:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|1
1636687580000|2021-11-12 03:26:20|||||||||1
1636687600000|2021-11-12 03:26:40|2410.7|2410.4|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|2
1636687610000|2021-11-12 03:26:50|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636687620000|2021-11-12 03:27:00|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|2
1636687650000|2021-11-12 03:27:30|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.8|2410.5|3
1636687660000|2021-11-12 03:27:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636687670000|2021-11-12 03:27:50|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|1
1636687680000|2021-11-12 03:28:00|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636687690000|2021-11-12 03:28:10|2411.1|2410.8|2411.3|2411|2411.3|2411|2411.1|2410.8|11
1636687700000|2021-11-12 03:28:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636687710000|2021-11-12 03:28:30|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636687720000|2021-11-12 03:28:40|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636687730000|2021-11-12 03:28:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636687740000|2021-11-12 03:29:00|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|6
1636687750000|2021-11-12 03:29:10|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636687760000|2021-11-12 03:29:20|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636687780000|2021-11-12 03:29:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636687790000|2021-11-12 03:29:50|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|2
1636687800000|2021-11-12 03:30:00|2411.3|2411|2411.1|2410.8|2411.3|2411|2411|2410.7|1
1636687810000|2021-11-12 03:30:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636687820000|2021-11-12 03:30:20|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636687840000|2021-11-12 03:30:40|||||||||1
1636687860000|2021-11-12 03:31:00|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411|2410.7|0
1636687870000|2021-11-12 03:31:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636687880000|2021-11-12 03:31:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|1
1636687900000|2021-11-12 03:31:40|2411|2410.7|2411.3|2411|2411.3|2411|2411|2410.7|0
1636687910000|2021-11-12 03:31:50|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636687920000|2021-11-12 03:32:00|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636687930000|2021-11-12 03:32:10|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636687940000|2021-11-12 03:32:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636687950000|2021-11-12 03:32:30|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636687960000|2021-11-12 03:32:40|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636687970000|2021-11-12 03:32:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636687980000|2021-11-12 03:33:00|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|1
1636687990000|2021-11-12 03:33:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|6
1636688000000|2021-11-12 03:33:20|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.2|2410.9|1
1636688010000|2021-11-12 03:33:30|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636688020000|2021-11-12 03:33:40|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636688030000|2021-11-12 03:33:50|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636688040000|2021-11-12 03:34:00|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636688050000|2021-11-12 03:34:10|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636688060000|2021-11-12 03:34:20|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|2
1636688070000|2021-11-12 03:34:30|2411.6|2411.3|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|1
1636688080000|2021-11-12 03:34:40|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|1
1636688100000|2021-11-12 03:35:00|2411.7|2411.4|2411.5|2411.2|2411.8|2411.5|2411.5|2411.2|2
1636688110000|2021-11-12 03:35:10|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|2
1636688120000|2021-11-12 03:35:20|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|2
1636688130000|2021-11-12 03:35:30|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636688140000|2021-11-12 03:35:40|2411.6|2411.3|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|1
1636688150000|2021-11-12 03:35:50|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|0
1636688160000|2021-11-12 03:36:00|2411.6|2411.3|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|4
1636688170000|2021-11-12 03:36:10|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|4
1636688180000|2021-11-12 03:36:20|2411.7|2411.4|2411.9|2411.6|2411.9|2411.6|2411.7|2411.4|3
1636688190000|2021-11-12 03:36:30|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|4
1636688200000|2021-11-12 03:36:40|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.9|2411.6|2
1636688210000|2021-11-12 03:36:50|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636688230000|2021-11-12 03:37:10|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|2
1636688270000|2021-11-12 03:37:50|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636688280000|2021-11-12 03:38:00|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636688290000|2021-11-12 03:38:10|||||||||2
1636688300000|2021-11-12 03:38:20|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|1
1636688310000|2021-11-12 03:38:30|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636688320000|2021-11-12 03:38:40|2411.9|2411.6|2411.7|2411.4|2411.9|2411.6|2411.7|2411.4|1
1636688330000|2021-11-12 03:38:50|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|1
1636688340000|2021-11-12 03:39:00|2411.7|2411.4|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636688350000|2021-11-12 03:39:10|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636688360000|2021-11-12 03:39:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636688370000|2021-11-12 03:39:30|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636688380000|2021-11-12 03:39:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636688400000|2021-11-12 03:40:00|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|3
1636688410000|2021-11-12 03:40:10|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636688420000|2021-11-12 03:40:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636688430000|2021-11-12 03:40:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636688440000|2021-11-12 03:40:40|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636688450000|2021-11-12 03:40:50|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.3|2411|0
1636688460000|2021-11-12 03:41:00|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636688470000|2021-11-12 03:41:10|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411.2|2410.9|1
1636688480000|2021-11-12 03:41:20|2411.1|2410.8|2411|2410.7|2411.2|2410.9|2411|2410.7|0
1636688500000|2021-11-12 03:41:40|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636688510000|2021-11-12 03:41:50|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636688520000|2021-11-12 03:42:00|2411.3|2411|2411.1|2410.8|2411.3|2411|2411.1|2410.8|0
1636688530000|2021-11-12 03:42:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636688550000|2021-11-12 03:42:30|||||||||1
1636688560000|2021-11-12 03:42:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636688580000|2021-11-12 03:43:00|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|3
1636688590000|2021-11-12 03:43:10|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.8|2410.5|4
1636688600000|2021-11-12 03:43:20|2411|2410.7|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636688610000|2021-11-12 03:43:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|1
1636688620000|2021-11-12 03:43:40|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636688630000|2021-11-12 03:43:50|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|2
1636688640000|2021-11-12 03:44:00|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636688650000|2021-11-12 03:44:10|2411|2410.7|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636688670000|2021-11-12 03:44:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636688690000|2021-11-12 03:44:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636688710000|2021-11-12 03:45:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|1
1636688720000|2021-11-12 03:45:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636688730000|2021-11-12 03:45:30|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636688750000|2021-11-12 03:45:50|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636688760000|2021-11-12 03:46:00|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636688770000|2021-11-12 03:46:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636688780000|2021-11-12 03:46:20|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|3
1636688790000|2021-11-12 03:46:30|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636688800000|2021-11-12 03:46:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636688810000|2021-11-12 03:46:50|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636688830000|2021-11-12 03:47:10|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636688840000|2021-11-12 03:47:20|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636688850000|2021-11-12 03:47:30|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636688860000|2021-11-12 03:47:40|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636688880000|2021-11-12 03:48:00|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|2
1636688890000|2021-11-12 03:48:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|3
1636688920000|2021-11-12 03:48:40|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636688940000|2021-11-12 03:49:00|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636688970000|2021-11-12 03:49:30|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636688980000|2021-11-12 03:49:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|1
1636688990000|2021-11-12 03:49:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636689000000|2021-11-12 03:50:00|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636689010000|2021-11-12 03:50:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636689020000|2021-11-12 03:50:20|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.7|2410.4|0
1636689040000|2021-11-12 03:50:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636689060000|2021-11-12 03:51:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|3
1636689070000|2021-11-12 03:51:10|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636689080000|2021-11-12 03:51:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636689090000|2021-11-12 03:51:30|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636689100000|2021-11-12 03:51:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636689110000|2021-11-12 03:51:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636689120000|2021-11-12 03:52:00|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636689130000|2021-11-12 03:52:10|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636689140000|2021-11-12 03:52:20|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636689150000|2021-11-12 03:52:30|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636689170000|2021-11-12 03:52:50|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636689200000|2021-11-12 03:53:20|||||||||2
1636689230000|2021-11-12 03:53:50|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|1
1636689240000|2021-11-12 03:54:00|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636689250000|2021-11-12 03:54:10|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636689260000|2021-11-12 03:54:20|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636689270000|2021-11-12 03:54:30|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636689280000|2021-11-12 03:54:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636689300000|2021-11-12 03:55:00|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|1
1636689310000|2021-11-12 03:55:10|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|3
1636689320000|2021-11-12 03:55:20|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636689350000|2021-11-12 03:55:50|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636689360000|2021-11-12 03:56:00|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636689370000|2021-11-12 03:56:10|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|0
1636689380000|2021-11-12 03:56:20|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636689400000|2021-11-12 03:56:40|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636689420000|2021-11-12 03:57:00|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|0
1636689430000|2021-11-12 03:57:10|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|1
1636689460000|2021-11-12 03:57:40|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|4
1636689470000|2021-11-12 03:57:50|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636689480000|2021-11-12 03:58:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.8|2410.5|1
1636689500000|2021-11-12 03:58:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636689510000|2021-11-12 03:58:30|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636689530000|2021-11-12 03:58:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636689540000|2021-11-12 03:59:00|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|5
1636689550000|2021-11-12 03:59:10|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636689560000|2021-11-12 03:59:20|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.6|2410.3|0
1636689570000|2021-11-12 03:59:30|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636689580000|2021-11-12 03:59:40|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636689600000|2021-11-12 04:00:00|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|2
1636689610000|2021-11-12 04:00:10|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636689620000|2021-11-12 04:00:20|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|1
1636689630000|2021-11-12 04:00:30|2410.7|2410.4|2410.5|2410.2|2410.7|2410.4|2410.5|2410.2|0
1636689640000|2021-11-12 04:00:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636689650000|2021-11-12 04:00:50|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|1
1636689670000|2021-11-12 04:01:10|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636689680000|2021-11-12 04:01:20|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636689690000|2021-11-12 04:01:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636689700000|2021-11-12 04:01:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636689720000|2021-11-12 04:02:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|3
1636689760000|2021-11-12 04:02:40|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|1
1636689770000|2021-11-12 04:02:50|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636689780000|2021-11-12 04:03:00|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636689790000|2021-11-12 04:03:10|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636689800000|2021-11-12 04:03:20|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636689810000|2021-11-12 04:03:30|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|2
1636689840000|2021-11-12 04:04:00|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636689850000|2021-11-12 04:04:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636689870000|2021-11-12 04:04:30|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|1
1636689880000|2021-11-12 04:04:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636689920000|2021-11-12 04:05:20|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636689930000|2021-11-12 04:05:30|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636689940000|2021-11-12 04:05:40|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2
1636689950000|2021-11-12 04:05:50|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636690010000|2021-11-12 04:06:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636690020000|2021-11-12 04:07:00|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636690030000|2021-11-12 04:07:10|2410.6|2410.3|2410.4|2410.1|2410.6|2410.3|2410.4|2410.1|0
1636690040000|2021-11-12 04:07:20|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636690060000|2021-11-12 04:07:40|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|1
1636690090000|2021-11-12 04:08:10|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|1
1636690100000|2021-11-12 04:08:20|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|1
1636690110000|2021-11-12 04:08:30|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|1
1636690120000|2021-11-12 04:08:40|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|3
1636690130000|2021-11-12 04:08:50|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|0
1636690150000|2021-11-12 04:09:10|||||||||2
1636690170000|2021-11-12 04:09:30|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.9|2409.6|0
1636690180000|2021-11-12 04:09:40|2409.8|2409.5|2409.6|2409.3|2409.8|2409.5|2409.6|2409.3|12
1636690190000|2021-11-12 04:09:50|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|7
1636690200000|2021-11-12 04:10:00|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|1
1636690210000|2021-11-12 04:10:10|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636690220000|2021-11-12 04:10:20|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636690250000|2021-11-12 04:10:50|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|0
1636690260000|2021-11-12 04:11:00|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|0
1636690280000|2021-11-12 04:11:20|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|0
1636690290000|2021-11-12 04:11:30|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|0
1636690300000|2021-11-12 04:11:40|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|0
1636690310000|2021-11-12 04:11:50|||||||||7
1636690320000|2021-11-12 04:12:00|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|0
1636690340000|2021-11-12 04:12:20|2410|2409.7|2410|2409.7|2410.1|2409.8|2410|2409.7|1
1636690360000|2021-11-12 04:12:40|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|3
1636690370000|2021-11-12 04:12:50|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|0
1636690390000|2021-11-12 04:13:10|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636690420000|2021-11-12 04:13:40|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|0
1636690440000|2021-11-12 04:14:00|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636690460000|2021-11-12 04:14:20|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|0
1636690550000|2021-11-12 04:15:50|||||||||2
1636690570000|2021-11-12 04:16:10|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|3
1636690580000|2021-11-12 04:16:20|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|0
1636690590000|2021-11-12 04:16:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|0
1636690600000|2021-11-12 04:16:40|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|2
1636690610000|2021-11-12 04:16:50|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|3
1636690620000|2021-11-12 04:17:00|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636690630000|2021-11-12 04:17:10|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|3
1636690640000|2021-11-12 04:17:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2
1636690650000|2021-11-12 04:17:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|2
1636690660000|2021-11-12 04:17:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636690670000|2021-11-12 04:17:50|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636690680000|2021-11-12 04:18:00|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.8|2410.5|0
1636690690000|2021-11-12 04:18:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636690700000|2021-11-12 04:18:20|||||||||1
1636690710000|2021-11-12 04:18:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|5
1636690720000|2021-11-12 04:18:40|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636690740000|2021-11-12 04:19:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636690760000|2021-11-12 04:19:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2
1636690770000|2021-11-12 04:19:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636690780000|2021-11-12 04:19:40|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2
1636690800000|2021-11-12 04:20:00|||||||||1
1636690810000|2021-11-12 04:20:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636690820000|2021-11-12 04:20:20|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636690830000|2021-11-12 04:20:30|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636690840000|2021-11-12 04:20:40|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636690850000|2021-11-12 04:20:50|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636690860000|2021-11-12 04:21:00|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636690890000|2021-11-12 04:21:30|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|2
1636690900000|2021-11-12 04:21:40|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636690950000|2021-11-12 04:22:30|||||||||1
1636690990000|2021-11-12 04:23:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2
1636691000000|2021-11-12 04:23:20|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636691020000|2021-11-12 04:23:40|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636691040000|2021-11-12 04:24:00|||||||||1
1636691070000|2021-11-12 04:24:30|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636691080000|2021-11-12 04:24:40|||||||||1
1636691100000|2021-11-12 04:25:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636691110000|2021-11-12 04:25:10|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|18
1636691130000|2021-11-12 04:25:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636691160000|2021-11-12 04:26:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636691170000|2021-11-12 04:26:10|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636691180000|2021-11-12 04:26:20|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636691200000|2021-11-12 04:26:40|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|1
1636691210000|2021-11-12 04:26:50|||||||||2
1636691230000|2021-11-12 04:27:10|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636691250000|2021-11-12 04:27:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636691270000|2021-11-12 04:27:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636691280000|2021-11-12 04:28:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636691300000|2021-11-12 04:28:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636691390000|2021-11-12 04:29:50|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636691400000|2021-11-12 04:30:00|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|5
1636691410000|2021-11-12 04:30:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636691430000|2021-11-12 04:30:30|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|5
1636691440000|2021-11-12 04:30:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|3
1636691450000|2021-11-12 04:30:50|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636691460000|2021-11-12 04:31:00|||||||||2
1636691480000|2021-11-12 04:31:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636691490000|2021-11-12 04:31:30|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636691500000|2021-11-12 04:31:40|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|1
1636691510000|2021-11-12 04:31:50|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|0
1636691520000|2021-11-12 04:32:00|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636691530000|2021-11-12 04:32:10|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|3
1636691540000|2021-11-12 04:32:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636691570000|2021-11-12 04:32:50|2411.5|2411.2|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|3
1636691580000|2021-11-12 04:33:00|||||||||2
1636691590000|2021-11-12 04:33:10|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|1
1636691620000|2021-11-12 04:33:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636691640000|2021-11-12 04:34:00|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.1|2410.8|3
1636691650000|2021-11-12 04:34:10|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636691660000|2021-11-12 04:34:20|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636691690000|2021-11-12 04:34:50|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411|2410.7|0
1636691720000|2021-11-12 04:35:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636691730000|2021-11-12 04:35:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636691740000|2021-11-12 04:35:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636691760000|2021-11-12 04:36:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636691770000|2021-11-12 04:36:10|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636691790000|2021-11-12 04:36:30|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|7
1636691800000|2021-11-12 04:36:40|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|20
1636691810000|2021-11-12 04:36:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636691830000|2021-11-12 04:37:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636691850000|2021-11-12 04:37:30|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|3
1636691910000|2021-11-12 04:38:30|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636691930000|2021-11-12 04:38:50|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|7
1636691940000|2021-11-12 04:39:00|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636691990000|2021-11-12 04:39:50|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|3
1636692000000|2021-11-12 04:40:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|1
1636692010000|2021-11-12 04:40:10|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|3
1636692020000|2021-11-12 04:40:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2
1636692090000|2021-11-12 04:41:30|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|3
1636692100000|2021-11-12 04:41:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636692120000|2021-11-12 04:42:00|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636692140000|2021-11-12 04:42:20|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|1
1636692160000|2021-11-12 04:42:40|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636692170000|2021-11-12 04:42:50|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636692180000|2021-11-12 04:43:00|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636692190000|2021-11-12 04:43:10|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636692200000|2021-11-12 04:43:20|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636692240000|2021-11-12 04:44:00|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636692260000|2021-11-12 04:44:20|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|3
1636692270000|2021-11-12 04:44:30|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636692280000|2021-11-12 04:44:40|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636692300000|2021-11-12 04:45:00|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|1
1636692310000|2021-11-12 04:45:10|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411.1|2410.8|3
1636692320000|2021-11-12 04:45:20|2411.3|2411|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636692330000|2021-11-12 04:45:30|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636692340000|2021-11-12 04:45:40|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|2
1636692360000|2021-11-12 04:46:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636692370000|2021-11-12 04:46:10|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|4
1636692390000|2021-11-12 04:46:30|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636692420000|2021-11-12 04:47:00|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636692430000|2021-11-12 04:47:10|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636692450000|2021-11-12 04:47:30|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636692460000|2021-11-12 04:47:40|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.8|2410.5|0
1636692470000|2021-11-12 04:47:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2
1636692480000|2021-11-12 04:48:00|2410.9|2410.6|2411|2410.7|2411.1|2410.8|2410.9|2410.6|1
1636692490000|2021-11-12 04:48:10|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636692500000|2021-11-12 04:48:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636692510000|2021-11-12 04:48:30|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636692520000|2021-11-12 04:48:40|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636692550000|2021-11-12 04:49:10|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636692560000|2021-11-12 04:49:20|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|1
1636692570000|2021-11-12 04:49:30|||||||||1
1636692580000|2021-11-12 04:49:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|3
1636692600000|2021-11-12 04:50:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636692610000|2021-11-12 04:50:10|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636692620000|2021-11-12 04:50:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636692630000|2021-11-12 04:50:30|2410.8|2410.5|2411|2410.7|2411|2410.7|2410.8|2410.5|0
1636692640000|2021-11-12 04:50:40|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|5
1636692650000|2021-11-12 04:50:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|4
1636692660000|2021-11-12 04:51:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636692680000|2021-11-12 04:51:20|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636692690000|2021-11-12 04:51:30|2410.7|2410.4|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|2
1636692700000|2021-11-12 04:51:40|2410.8|2410.5|2411|2410.7|2411|2410.7|2410.8|2410.5|2
1636692720000|2021-11-12 04:52:00|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636692730000|2021-11-12 04:52:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|1
1636692760000|2021-11-12 04:52:40|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|1
1636692780000|2021-11-12 04:53:00|2411|2410.7|2411|2410.7|2411.1|2410.8|2411|2410.7|6
1636692810000|2021-11-12 04:53:30|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|4
1636692820000|2021-11-12 04:53:40|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|21
1636692830000|2021-11-12 04:53:50|||||||||1
1636692850000|2021-11-12 04:54:10|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|7
1636692860000|2021-11-12 04:54:20|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|2
1636692870000|2021-11-12 04:54:30|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|15
1636692880000|2021-11-12 04:54:40|2410.3|2410|2410.3|2410|2410.3|2410|2410.2|2409.9|7
1636692890000|2021-11-12 04:54:50|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636692900000|2021-11-12 04:55:00|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410|2409.7|14
1636692910000|2021-11-12 04:55:10|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|1
1636692930000|2021-11-12 04:55:30|2410.2|2409.9|2409.6|2409.3|2410.2|2409.9|2409.6|2409.3|55
1636692940000|2021-11-12 04:55:40|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|6
1636692950000|2021-11-12 04:55:50|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|3
1636692960000|2021-11-12 04:56:00|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|2
1636692970000|2021-11-12 04:56:10|||||||||1
1636692990000|2021-11-12 04:56:30|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|2
1636693000000|2021-11-12 04:56:40|2409.9|2409.6|2410.2|2409.9|2410.2|2409.9|2409.9|2409.6|6
1636693010000|2021-11-12 04:56:50|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|4
1636693020000|2021-11-12 04:57:00|2410.1|2409.8|2410|2409.7|2410.2|2409.9|2410|2409.7|0
1636693030000|2021-11-12 04:57:10|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|1
1636693040000|2021-11-12 04:57:20|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|0
1636693050000|2021-11-12 04:57:30|2410|2409.7|2409.8|2409.5|2410|2409.7|2409.8|2409.5|3
1636693060000|2021-11-12 04:57:40|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.7|2409.4|2
1636693070000|2021-11-12 04:57:50|||||||||1
1636693080000|2021-11-12 04:58:00|2409.7|2409.4|2409.6|2409.3|2409.8|2409.5|2409.6|2409.3|0
1636693090000|2021-11-12 04:58:10|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|3
1636693110000|2021-11-12 04:58:30|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|3
1636693120000|2021-11-12 04:58:40|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636693130000|2021-11-12 04:58:50|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|1
1636693140000|2021-11-12 04:59:00|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|1
1636693150000|2021-11-12 04:59:10|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636693160000|2021-11-12 04:59:20|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|0
1636693190000|2021-11-12 04:59:50|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|1
1636693200000|2021-11-12 05:00:00|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|3
1636693210000|2021-11-12 05:00:10|2409.8|2409.5|2410|2409.7|2410|2409.7|2409.8|2409.5|4
1636693220000|2021-11-12 05:00:20|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.9|2409.6|0
1636693230000|2021-11-12 05:00:30|2410|2409.7|2410.2|2409.9|2410.3|2410|2410|2409.7|0
1636693240000|2021-11-12 05:00:40|2410.3|2410|2410.3|2410|2410.3|2410|2410.2|2409.9|0
1636693250000|2021-11-12 05:00:50|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.3|2410|1
1636693260000|2021-11-12 05:01:00|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.3|2410|0
1636693270000|2021-11-12 05:01:10|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|0
1636693280000|2021-11-12 05:01:20|2410.2|2409.9|2410.3|2410|2410.3|2410|2410.2|2409.9|0
1636693290000|2021-11-12 05:01:30|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2410.2|2409.9|0
1636693300000|2021-11-12 05:01:40|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|2
1636693310000|2021-11-12 05:01:50|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|2
1636693320000|2021-11-12 05:02:00|2410|2409.7|2409.8|2409.5|2410|2409.7|2409.8|2409.5|1
1636693350000|2021-11-12 05:02:30|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.8|2409.5|1
1636693360000|2021-11-12 05:02:40|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|0
1636693380000|2021-11-12 05:03:00|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636693390000|2021-11-12 05:03:10|2410.1|2409.8|2410.1|2409.8|2410.2|2409.9|2410|2409.7|1
1636693420000|2021-11-12 05:03:40|2410|2409.7|2410.1|2409.8|2410.1|2409.8|2410|2409.7|3
1636693430000|2021-11-12 05:03:50|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|0
1636693450000|2021-11-12 05:04:10|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|0
1636693460000|2021-11-12 05:04:20|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|0
1636693470000|2021-11-12 05:04:30|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.9|2409.6|0
1636693490000|2021-11-12 05:04:50|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|1
1636693500000|2021-11-12 05:05:00|2409.7|2409.4|2409.4|2409.1|2409.7|2409.4|2409.4|2409.1|0
1636693510000|2021-11-12 05:05:10|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|4
1636693520000|2021-11-12 05:05:20|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|0
1636693550000|2021-11-12 05:05:50|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|1
1636693570000|2021-11-12 05:06:10|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|0
1636693580000|2021-11-12 05:06:20|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636693590000|2021-11-12 05:06:30|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|1
1636693610000|2021-11-12 05:06:50|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|2
1636693630000|2021-11-12 05:07:10|2409.5|2409.2|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|2
1636693680000|2021-11-12 05:08:00|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.3|2409|3
1636693690000|2021-11-12 05:08:10|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2
1636693700000|2021-11-12 05:08:20|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|0
1636693710000|2021-11-12 05:08:30|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636693720000|2021-11-12 05:08:40|2409.6|2409.3|2409.8|2409.5|2409.8|2409.5|2409.6|2409.3|2
1636693740000|2021-11-12 05:09:00|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|0
1636693750000|2021-11-12 05:09:10|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|0
1636693780000|2021-11-12 05:09:40|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636693790000|2021-11-12 05:09:50|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|1
1636693800000|2021-11-12 05:10:00|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|0
1636693810000|2021-11-12 05:10:10|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|5
1636693830000|2021-11-12 05:10:30|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.7|2409.4|0
1636693850000|2021-11-12 05:10:50|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636693860000|2021-11-12 05:11:00|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|1
1636693870000|2021-11-12 05:11:10|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636693880000|2021-11-12 05:11:20|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|2
1636693890000|2021-11-12 05:11:30|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|0
1636693900000|2021-11-12 05:11:40|2409.4|2409.1|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|2
1636693910000|2021-11-12 05:11:50|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|1
1636693920000|2021-11-12 05:12:00|2409.2|2408.9|2409|2408.7|2409.3|2409|2408.9|2408.6|19
1636693940000|2021-11-12 05:12:20|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|3
1636693950000|2021-11-12 05:12:30|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636693960000|2021-11-12 05:12:40|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|0
1636693970000|2021-11-12 05:12:50|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|1
1636693980000|2021-11-12 05:13:00|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636693990000|2021-11-12 05:13:10|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636694040000|2021-11-12 05:14:00|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|2
1636694050000|2021-11-12 05:14:10|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636694060000|2021-11-12 05:14:20|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636694080000|2021-11-12 05:14:40|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636694090000|2021-11-12 05:14:50|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|0
1636694100000|2021-11-12 05:15:00|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|1
1636694110000|2021-11-12 05:15:10|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|2
1636694120000|2021-11-12 05:15:20|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|1
1636694130000|2021-11-12 05:15:30|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|4
1636694140000|2021-11-12 05:15:40|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2
1636694150000|2021-11-12 05:15:50|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|4
1636694160000|2021-11-12 05:16:00|2408.8|2408.5|2409|2408.7|2409|2408.7|2408.8|2408.5|2
1636694170000|2021-11-12 05:16:10|2408.9|2408.6|2408.8|2408.5|2409|2408.7|2408.7|2408.4|1
1636694180000|2021-11-12 05:16:20|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636694190000|2021-11-12 05:16:30|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|4
1636694200000|2021-11-12 05:16:40|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|0
1636694210000|2021-11-12 05:16:50|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|0
1636694220000|2021-11-12 05:17:00|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|2
1636694240000|2021-11-12 05:17:20|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|1
1636694250000|2021-11-12 05:17:30|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|0
1636694260000|2021-11-12 05:17:40|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|3
1636694270000|2021-11-12 05:17:50|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|1
1636694280000|2021-11-12 05:18:00|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|3
1636694290000|2021-11-12 05:18:10|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|0
1636694300000|2021-11-12 05:18:20|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636694310000|2021-11-12 05:18:30|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636694320000|2021-11-12 05:18:40|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636694330000|2021-11-12 05:18:50|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636694340000|2021-11-12 05:19:00|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636694350000|2021-11-12 05:19:10|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|0
1636694400000|2021-11-12 05:20:00|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636694410000|2021-11-12 05:20:10|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|1
1636694420000|2021-11-12 05:20:20|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636694430000|2021-11-12 05:20:30|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636694440000|2021-11-12 05:20:40|2409|2408.7|2409|2408.7|2409.1|2408.8|2408.9|2408.6|0
1636694460000|2021-11-12 05:21:00|||||||||2
1636694470000|2021-11-12 05:21:10|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|4
1636694480000|2021-11-12 05:21:20|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636694510000|2021-11-12 05:21:50|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636694520000|2021-11-12 05:22:00|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|3
1636694530000|2021-11-12 05:22:10|2408.8|2408.5|2409|2408.7|2409|2408.7|2408.8|2408.5|0
1636694540000|2021-11-12 05:22:20|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|0
1636694550000|2021-11-12 05:22:30|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636694570000|2021-11-12 05:22:50|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636694580000|2021-11-12 05:23:00|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636694590000|2021-11-12 05:23:10|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636694600000|2021-11-12 05:23:20|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|0
1636694610000|2021-11-12 05:23:30|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|0
1636694620000|2021-11-12 05:23:40|2409.6|2409.3|2409.7|2409.4|2409.7|2409.4|2409.5|2409.2|0
1636694630000|2021-11-12 05:23:50|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|0
1636694640000|2021-11-12 05:24:00|2409.5|2409.2|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|0
1636694650000|2021-11-12 05:24:10|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|0
1636694660000|2021-11-12 05:24:20|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.4|2409.1|0
1636694670000|2021-11-12 05:24:30|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|0
1636694680000|2021-11-12 05:24:40|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|0
1636694690000|2021-11-12 05:24:50|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.6|2409.3|3
1636694700000|2021-11-12 05:25:00|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636694710000|2021-11-12 05:25:10|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.9|2409.6|0
1636694720000|2021-11-12 05:25:20|2410|2409.7|2409.9|2409.6|2410|2409.7|2409.8|2409.5|0
1636694730000|2021-11-12 05:25:30|2409.8|2409.5|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|1
1636694740000|2021-11-12 05:25:40|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|0
1636694750000|2021-11-12 05:25:50|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636694760000|2021-11-12 05:26:00|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|4
1636694770000|2021-11-12 05:26:10|2409.8|2409.5|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|2
1636694780000|2021-11-12 05:26:20|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.8|2409.5|1
1636694790000|2021-11-12 05:26:30|2410|2409.7|2410|2409.7|2410|2409.7|2409.9|2409.6|4
1636694800000|2021-11-12 05:26:40|||||||||1
1636694810000|2021-11-12 05:26:50|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|2
1636694820000|2021-11-12 05:27:00|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|0
1636694830000|2021-11-12 05:27:10|2410|2409.7|2410|2409.7|2410|2409.7|2409.9|2409.6|1
1636694840000|2021-11-12 05:27:20|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|1
1636694860000|2021-11-12 05:27:40|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|1
1636694870000|2021-11-12 05:27:50|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636694880000|2021-11-12 05:28:00|2409.8|2409.5|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|1
1636694890000|2021-11-12 05:28:10|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636694900000|2021-11-12 05:28:20|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636694910000|2021-11-12 05:28:30|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|0
1636694940000|2021-11-12 05:29:00|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|1
1636694960000|2021-11-12 05:29:20|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|3
1636694970000|2021-11-12 05:29:30|2410.1|2409.8|2409.9|2409.6|2410.1|2409.8|2409.9|2409.6|2
1636694980000|2021-11-12 05:29:40|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|0
1636695000000|2021-11-12 05:30:00|2409.6|2409.3|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|1
1636695010000|2021-11-12 05:30:10|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.3|2409|5
1636695020000|2021-11-12 05:30:20|2409.5|2409.2|2409.6|2409.3|2409.7|2409.4|2409.4|2409.1|1
1636695030000|2021-11-12 05:30:30|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|3
1636695040000|2021-11-12 05:30:40|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|1
1636695050000|2021-11-12 05:30:50|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|4
1636695060000|2021-11-12 05:31:00|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|3
1636695070000|2021-11-12 05:31:10|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|1
1636695080000|2021-11-12 05:31:20|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|2
1636695090000|2021-11-12 05:31:30|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|0
1636695100000|2021-11-12 05:31:40|2410|2409.7|2410|2409.7|2410.1|2409.8|2409.9|2409.6|2
1636695110000|2021-11-12 05:31:50|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|1
1636695120000|2021-11-12 05:32:00|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|2
1636695130000|2021-11-12 05:32:10|2409.9|2409.6|2410.2|2409.9|2410.2|2409.9|2409.9|2409.6|1
1636695140000|2021-11-12 05:32:20|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636695160000|2021-11-12 05:32:40|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.3|2410|1
1636695170000|2021-11-12 05:32:50|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636695180000|2021-11-12 05:33:00|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|0
1636695200000|2021-11-12 05:33:20|2410.1|2409.8|2410|2409.7|2410.2|2409.9|2410|2409.7|0
1636695210000|2021-11-12 05:33:30|2410.1|2409.8|2410.2|2409.9|2410.3|2410|2410.1|2409.8|1
1636695220000|2021-11-12 05:33:40|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636695240000|2021-11-12 05:34:00|2410.3|2410|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|0
1636695250000|2021-11-12 05:34:10|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636695260000|2021-11-12 05:34:20|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636695270000|2021-11-12 05:34:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636695290000|2021-11-12 05:34:50|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636695300000|2021-11-12 05:35:00|2410.6|2410.3|2410.4|2410.1|2410.6|2410.3|2410.4|2410.1|1
1636695310000|2021-11-12 05:35:10|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636695320000|2021-11-12 05:35:20|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|1
1636695330000|2021-11-12 05:35:30|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.3|2410|1
1636695340000|2021-11-12 05:35:40|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.3|2410|0
1636695350000|2021-11-12 05:35:50|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636695360000|2021-11-12 05:36:00|2410.3|2410|2410.5|2410.2|2410.5|2410.2|2410.3|2410|1
1636695370000|2021-11-12 05:36:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636695380000|2021-11-12 05:36:20|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636695390000|2021-11-12 05:36:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|1
1636695400000|2021-11-12 05:36:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636695410000|2021-11-12 05:36:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636695420000|2021-11-12 05:37:00|2410.5|2410.2|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|1
1636695430000|2021-11-12 05:37:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636695440000|2021-11-12 05:37:20|2410.5|2410.2|2410.3|2410|2410.5|2410.2|2410.3|2410|4
1636695450000|2021-11-12 05:37:30|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636695460000|2021-11-12 05:37:40|2410.3|2410|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|0
1636695470000|2021-11-12 05:37:50|2410.3|2410|2410.3|2410|2410.3|2410|2410.2|2409.9|2
1636695480000|2021-11-12 05:38:00|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.3|2410|7
1636695490000|2021-11-12 05:38:10|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636695500000|2021-11-12 05:38:20|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.7|2410.4|1
1636695510000|2021-11-12 05:38:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636695520000|2021-11-12 05:38:40|||||||||4
1636695540000|2021-11-12 05:39:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|2
1636695550000|2021-11-12 05:39:10|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636695560000|2021-11-12 05:39:20|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636695580000|2021-11-12 05:39:40|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636695600000|2021-11-12 05:40:00|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|2
1636695630000|2021-11-12 05:40:30|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636695640000|2021-11-12 05:40:40|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636695700000|2021-11-12 05:41:40|||||||||1
1636695710000|2021-11-12 05:41:50|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636695730000|2021-11-12 05:42:10|||||||||1
1636695740000|2021-11-12 05:42:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636695750000|2021-11-12 05:42:30|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636695760000|2021-11-12 05:42:40|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636695770000|2021-11-12 05:42:50|2411.2|2410.9|2411.4|2411.1|2411.4|2411.1|2411.2|2410.9|8
1636695780000|2021-11-12 05:43:00|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|4
1636695790000|2021-11-12 05:43:10|2411.2|2410.9|2411.1|2410.8|2411.3|2411|2411.1|2410.8|4
1636695800000|2021-11-12 05:43:20|||||||||1
1636695820000|2021-11-12 05:43:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636695830000|2021-11-12 05:43:50|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|0
1636695840000|2021-11-12 05:44:00|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|1
1636695860000|2021-11-12 05:44:20|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636695880000|2021-11-12 05:44:40|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636695890000|2021-11-12 05:44:50|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636695940000|2021-11-12 05:45:40|||||||||1
1636695960000|2021-11-12 05:46:00|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|3
1636695970000|2021-11-12 05:46:10|||||||||1
1636695980000|2021-11-12 05:46:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|2
1636696020000|2021-11-12 05:47:00|2411.3|2411|2411|2410.7|2411.3|2411|2411|2410.7|5
1636696030000|2021-11-12 05:47:10|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|4
1636696040000|2021-11-12 05:47:20|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636696050000|2021-11-12 05:47:30|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|8
1636696080000|2021-11-12 05:48:00|2411|2410.7|2411.2|2410.9|2411.2|2410.9|2411|2410.7|0
1636696090000|2021-11-12 05:48:10|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636696100000|2021-11-12 05:48:20|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|1
1636696110000|2021-11-12 05:48:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636696130000|2021-11-12 05:48:50|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636696140000|2021-11-12 05:49:00|2410.9|2410.6|2411|2410.7|2411.1|2410.8|2410.9|2410.6|10
1636696150000|2021-11-12 05:49:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|10
1636696160000|2021-11-12 05:49:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|10
1636696170000|2021-11-12 05:49:30|2411.3|2411|2411.5|2411.2|2411.5|2411.2|2411.3|2411|15
1636696180000|2021-11-12 05:49:40|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|3
1636696190000|2021-11-12 05:49:50|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|6
1636696200000|2021-11-12 05:50:00|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|4
1636696220000|2021-11-12 05:50:20|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|10
1636696240000|2021-11-12 05:50:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|1
1636696260000|2021-11-12 05:51:00|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636696280000|2021-11-12 05:51:20|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|1
1636696290000|2021-11-12 05:51:30|||||||||1
1636696300000|2021-11-12 05:51:40|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|1
1636696310000|2021-11-12 05:51:50|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|0
1636696320000|2021-11-12 05:52:00|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636696340000|2021-11-12 05:52:20|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|3
1636696360000|2021-11-12 05:52:40|2411.7|2411.4|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|2
1636696370000|2021-11-12 05:52:50|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636696380000|2021-11-12 05:53:00|||||||||2
1636696390000|2021-11-12 05:53:10|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|5
1636696410000|2021-11-12 05:53:30|2411.7|2411.4|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636696420000|2021-11-12 05:53:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636696440000|2021-11-12 05:54:00|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636696450000|2021-11-12 05:54:10|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636696460000|2021-11-12 05:54:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636696470000|2021-11-12 05:54:30|2411.3|2411|2411.3|2411|2411.3|2411|2411.2|2410.9|2
1636696490000|2021-11-12 05:54:50|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|1
1636696500000|2021-11-12 05:55:00|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|0
1636696530000|2021-11-12 05:55:30|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|2
1636696560000|2021-11-12 05:56:00|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|2
1636696570000|2021-11-12 05:56:10|2411.7|2411.4|2411.5|2411.2|2411.7|2411.4|2411.5|2411.2|1
1636696590000|2021-11-12 05:56:30|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|3
1636696600000|2021-11-12 05:56:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|1
1636696630000|2021-11-12 05:57:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636696640000|2021-11-12 05:57:20|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|1
1636696650000|2021-11-12 05:57:30|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636696660000|2021-11-12 05:57:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636696670000|2021-11-12 05:57:50|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|5
1636696680000|2021-11-12 05:58:00|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|2
1636696730000|2021-11-12 05:58:50|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2
1636696760000|2021-11-12 05:59:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|3
1636696770000|2021-11-12 05:59:30|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|4
1636696780000|2021-11-12 05:59:40|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|1
1636696790000|2021-11-12 05:59:50|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636696800000|2021-11-12 06:00:00|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.4|2411.1|9
1636696810000|2021-11-12 06:00:10|2411.4|2411.1|2411.1|2410.8|2411.4|2411.1|2411.1|2410.8|6
1636696820000|2021-11-12 06:00:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636696830000|2021-11-12 06:00:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|3
1636696840000|2021-11-12 06:00:40|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.8|2410.5|2
1636696850000|2021-11-12 06:00:50|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|5
1636696860000|2021-11-12 06:01:00|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|9
1636696870000|2021-11-12 06:01:10|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636696880000|2021-11-12 06:01:20|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|2
1636696890000|2021-11-12 06:01:30|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|1
1636696900000|2021-11-12 06:01:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636696910000|2021-11-12 06:01:50|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|0
1636696920000|2021-11-12 06:02:00|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636696930000|2021-11-12 06:02:10|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.3|2410|3
1636696940000|2021-11-12 06:02:20|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|1
1636696950000|2021-11-12 06:02:30|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636696960000|2021-11-12 06:02:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|3
1636696970000|2021-11-12 06:02:50|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636696980000|2021-11-12 06:03:00|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636696990000|2021-11-12 06:03:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636697000000|2021-11-12 06:03:20|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636697010000|2021-11-12 06:03:30|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2410.9|2410.6|0
1636697020000|2021-11-12 06:03:40|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636697030000|2021-11-12 06:03:50|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636697040000|2021-11-12 06:04:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636697060000|2021-11-12 06:04:20|2411.1|2410.8|2411.3|2411|2411.3|2411|2411.1|2410.8|3
1636697070000|2021-11-12 06:04:30|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636697080000|2021-11-12 06:04:40|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636697100000|2021-11-12 06:05:00|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636697110000|2021-11-12 06:05:10|2411|2410.7|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|1
1636697120000|2021-11-12 06:05:20|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636697130000|2021-11-12 06:05:30|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|0
1636697140000|2021-11-12 06:05:40|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636697150000|2021-11-12 06:05:50|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636697160000|2021-11-12 06:06:00|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|0
1636697170000|2021-11-12 06:06:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636697180000|2021-11-12 06:06:20|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636697190000|2021-11-12 06:06:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636697200000|2021-11-12 06:06:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636697210000|2021-11-12 06:06:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636697220000|2021-11-12 06:07:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636697230000|2021-11-12 06:07:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636697240000|2021-11-12 06:07:20|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636697260000|2021-11-12 06:07:40|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636697270000|2021-11-12 06:07:50|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636697300000|2021-11-12 06:08:20|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|2
1636697310000|2021-11-12 06:08:30|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636697320000|2021-11-12 06:08:40|2410.8|2410.5|2411|2410.7|2411|2410.7|2410.8|2410.5|2
1636697330000|2021-11-12 06:08:50|2410.9|2410.6|2411.2|2410.9|2411.2|2410.9|2410.9|2410.6|2
1636697340000|2021-11-12 06:09:00|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636697350000|2021-11-12 06:09:10|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636697360000|2021-11-12 06:09:20|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636697370000|2021-11-12 06:09:30|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636697380000|2021-11-12 06:09:40|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636697390000|2021-11-12 06:09:50|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636697400000|2021-11-12 06:10:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636697420000|2021-11-12 06:10:20|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|4
1636697430000|2021-11-12 06:10:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636697450000|2021-11-12 06:10:50|||||||||1
1636697460000|2021-11-12 06:11:00|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636697480000|2021-11-12 06:11:20|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|1
1636697490000|2021-11-12 06:11:30|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|0
1636697500000|2021-11-12 06:11:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|3
1636697510000|2021-11-12 06:11:50|2410.8|2410.5|2411|2410.7|2411|2410.7|2410.8|2410.5|2
1636697520000|2021-11-12 06:12:00|2410.9|2410.6|2411.2|2410.9|2411.2|2410.9|2410.9|2410.6|2
1636697540000|2021-11-12 06:12:20|2411.1|2410.8|2411.2|2410.9|2411.3|2411|2411.1|2410.8|4
1636697570000|2021-11-12 06:12:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|2
1636697580000|2021-11-12 06:13:00|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636697590000|2021-11-12 06:13:10|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636697610000|2021-11-12 06:13:30|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636697620000|2021-11-12 06:13:40|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|2
1636697630000|2021-11-12 06:13:50|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636697640000|2021-11-12 06:14:00|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|1
1636697670000|2021-11-12 06:14:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|4
1636697690000|2021-11-12 06:14:50|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|3
1636697700000|2021-11-12 06:15:00|2410.4|2410.1|2410.3|2410|2410.5|2410.2|2410.3|2410|1
1636697710000|2021-11-12 06:15:10|2410.2|2409.9|2410.4|2410.1|2410.5|2410.2|2410.2|2409.9|3
1636697720000|2021-11-12 06:15:20|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|2
1636697730000|2021-11-12 06:15:30|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636697740000|2021-11-12 06:15:40|||||||||1
1636697750000|2021-11-12 06:15:50|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636697760000|2021-11-12 06:16:00|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|0
1636697820000|2021-11-12 06:17:00|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|1
1636697830000|2021-11-12 06:17:10|||||||||1
1636697850000|2021-11-12 06:17:30|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636697880000|2021-11-12 06:18:00|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|3
1636697910000|2021-11-12 06:18:30|2410.5|2410.2|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|2
1636697950000|2021-11-12 06:19:10|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636697970000|2021-11-12 06:19:30|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|3
1636697980000|2021-11-12 06:19:40|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|1
1636697990000|2021-11-12 06:19:50|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636698000000|2021-11-12 06:20:00|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|3
1636698010000|2021-11-12 06:20:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636698020000|2021-11-12 06:20:20|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|1
1636698030000|2021-11-12 06:20:30|||||||||2
1636698040000|2021-11-12 06:20:40|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|3
1636698050000|2021-11-12 06:20:50|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636698060000|2021-11-12 06:21:00|2410.9|2410.6|2411|2410.7|2411.1|2410.8|2410.9|2410.6|2
1636698070000|2021-11-12 06:21:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|11
1636698080000|2021-11-12 06:21:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636698090000|2021-11-12 06:21:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636698100000|2021-11-12 06:21:40|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636698120000|2021-11-12 06:22:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636698130000|2021-11-12 06:22:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636698140000|2021-11-12 06:22:20|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636698170000|2021-11-12 06:22:50|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|2
1636698180000|2021-11-12 06:23:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636698190000|2021-11-12 06:23:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636698210000|2021-11-12 06:23:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636698250000|2021-11-12 06:24:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2
1636698280000|2021-11-12 06:24:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|3
1636698320000|2021-11-12 06:25:20|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636698330000|2021-11-12 06:25:30|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2
1636698340000|2021-11-12 06:25:40|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636698350000|2021-11-12 06:25:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636698380000|2021-11-12 06:26:20|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|4
1636698390000|2021-11-12 06:26:30|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|1
1636698400000|2021-11-12 06:26:40|2411.5|2411.2|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|1
1636698420000|2021-11-12 06:27:00|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|0
1636698440000|2021-11-12 06:27:20|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|1
1636698450000|2021-11-12 06:27:30|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636698460000|2021-11-12 06:27:40|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|1
1636698470000|2021-11-12 06:27:50|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|0
1636698490000|2021-11-12 06:28:10|2411.7|2411.4|2411.5|2411.2|2411.7|2411.4|2411.5|2411.2|3
1636698500000|2021-11-12 06:28:20|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636698510000|2021-11-12 06:28:30|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636698520000|2021-11-12 06:28:40|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|1
1636698530000|2021-11-12 06:28:50|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|11
1636698540000|2021-11-12 06:29:00|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|1
1636698550000|2021-11-12 06:29:10|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|2
1636698570000|2021-11-12 06:29:30|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636698600000|2021-11-12 06:30:00|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|0
1636698610000|2021-11-12 06:30:10|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|1
1636698620000|2021-11-12 06:30:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636698630000|2021-11-12 06:30:30|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|1
1636698640000|2021-11-12 06:30:40|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|3
1636698650000|2021-11-12 06:30:50|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|2
1636698660000|2021-11-12 06:31:00|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|0
1636698670000|2021-11-12 06:31:10|2411.5|2411.2|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|1
1636698680000|2021-11-12 06:31:20|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|13
1636698690000|2021-11-12 06:31:30|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636698700000|2021-11-12 06:31:40|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636698720000|2021-11-12 06:32:00|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|1
1636698730000|2021-11-12 06:32:10|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|3
1636698760000|2021-11-12 06:32:40|2411.4|2411.1|2411.3|2411|2411.5|2411.2|2411.3|2411|0
1636698770000|2021-11-12 06:32:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|6
1636698780000|2021-11-12 06:33:00|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636698790000|2021-11-12 06:33:10|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|0
1636698800000|2021-11-12 06:33:20|||||||||2
1636698830000|2021-11-12 06:33:50|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|4
1636698840000|2021-11-12 06:34:00|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|2
1636698850000|2021-11-12 06:34:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|1
1636698860000|2021-11-12 06:34:20|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.3|2410|3
1636698870000|2021-11-12 06:34:30|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636698880000|2021-11-12 06:34:40|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.3|2410|2
1636698900000|2021-11-12 06:35:00|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|2
1636698920000|2021-11-12 06:35:20|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636698940000|2021-11-12 06:35:40|||||||||1
1636698950000|2021-11-12 06:35:50|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|1
1636698960000|2021-11-12 06:36:00|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.4|2410.1|7
1636698970000|2021-11-12 06:36:10|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636698990000|2021-11-12 06:36:30|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636699000000|2021-11-12 06:36:40|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410|2409.7|12
1636699010000|2021-11-12 06:36:50|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|4
1636699020000|2021-11-12 06:37:00|2409.8|2409.5|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|3
1636699030000|2021-11-12 06:37:10|2409.9|2409.6|2410.1|2409.8|2410.1|2409.8|2409.9|2409.6|3
1636699040000|2021-11-12 06:37:20|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|0
1636699050000|2021-11-12 06:37:30|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|0
1636699060000|2021-11-12 06:37:40|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636699070000|2021-11-12 06:37:50|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636699090000|2021-11-12 06:38:10|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|5
1636699100000|2021-11-12 06:38:20|2409.5|2409.2|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|1
1636699110000|2021-11-12 06:38:30|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|0
1636699120000|2021-11-12 06:38:40|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|3
1636699140000|2021-11-12 06:39:00|2409.6|2409.3|2409.4|2409.1|2409.6|2409.3|2409.4|2409.1|2
1636699150000|2021-11-12 06:39:10|||||||||3
1636699160000|2021-11-12 06:39:20|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|1
1636699170000|2021-11-12 06:39:30|2409.2|2408.9|2409.3|2409|2409.3|2409|2409.1|2408.8|0
1636699190000|2021-11-12 06:39:50|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636699200000|2021-11-12 06:40:00|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|2
1636699210000|2021-11-12 06:40:10|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636699220000|2021-11-12 06:40:20|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.8|2408.5|4
1636699230000|2021-11-12 06:40:30|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636699250000|2021-11-12 06:40:50|||||||||5
1636699260000|2021-11-12 06:41:00|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|6
1636699270000|2021-11-12 06:41:10|2409.1|2408.8|2409.3|2409|2409.3|2409|2409.1|2408.8|3
1636699280000|2021-11-12 06:41:20|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636699290000|2021-11-12 06:41:30|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636699300000|2021-11-12 06:41:40|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636699310000|2021-11-12 06:41:50|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|1
1636699320000|2021-11-12 06:42:00|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|3
1636699330000|2021-11-12 06:42:10|||||||||2
1636699340000|2021-11-12 06:42:20|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636699350000|2021-11-12 06:42:30|2409|2408.7|2408.6|2408.3|2409|2408.7|2408.6|2408.3|3
1636699360000|2021-11-12 06:42:40|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|4
1636699370000|2021-11-12 06:42:50|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|0
1636699380000|2021-11-12 06:43:00|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|2
1636699390000|2021-11-12 06:43:10|||||||||1
1636699410000|2021-11-12 06:43:30|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636699420000|2021-11-12 06:43:40|||||||||5
1636699430000|2021-11-12 06:43:50|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|3
1636699440000|2021-11-12 06:44:00|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636699450000|2021-11-12 06:44:10|||||||||1
1636699480000|2021-11-12 06:44:40|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|3
1636699490000|2021-11-12 06:44:50|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636699510000|2021-11-12 06:45:10|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636699520000|2021-11-12 06:45:20|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636699530000|2021-11-12 06:45:30|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|2
1636699540000|2021-11-12 06:45:40|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636699550000|2021-11-12 06:45:50|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|1
1636699570000|2021-11-12 06:46:10|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|2
1636699580000|2021-11-12 06:46:20|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|3
1636699610000|2021-11-12 06:46:50|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|1
1636699620000|2021-11-12 06:47:00|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|0
1636699690000|2021-11-12 06:48:10|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|6
1636699720000|2021-11-12 06:48:40|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|2
1636699730000|2021-11-12 06:48:50|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636699740000|2021-11-12 06:49:00|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2408.9|2408.6|3
1636699770000|2021-11-12 06:49:30|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636699780000|2021-11-12 06:49:40|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|1
1636699790000|2021-11-12 06:49:50|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|6
1636699800000|2021-11-12 06:50:00|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|0
1636699810000|2021-11-12 06:50:10|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|2
1636699830000|2021-11-12 06:50:30|2408.2|2407.9|2407.7|2407.4|2408.2|2407.9|2407.5|2407.2|37
1636699840000|2021-11-12 06:50:40|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636699850000|2021-11-12 06:50:50|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.3|2407|14
1636699860000|2021-11-12 06:51:00|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|4
1636699870000|2021-11-12 06:51:10|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|2
1636699880000|2021-11-12 06:51:20|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636699890000|2021-11-12 06:51:30|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1636699900000|2021-11-12 06:51:40|2407.6|2407.3|2407.2|2406.9|2407.6|2407.3|2407.2|2406.9|2
1636699910000|2021-11-12 06:51:50|2407.1|2406.8|2406.9|2406.6|2407.2|2406.9|2406.9|2406.6|38
1636699920000|2021-11-12 06:52:00|2406.8|2406.5|2407.1|2406.8|2407.1|2406.8|2406.8|2406.5|4
1636699930000|2021-11-12 06:52:10|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|5
1636699940000|2021-11-12 06:52:20|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.2|2406.9|5
1636699950000|2021-11-12 06:52:30|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.2|2406.9|1
1636699960000|2021-11-12 06:52:40|2407.2|2406.9|2407.4|2407.1|2407.4|2407.1|2407.2|2406.9|2
1636699980000|2021-11-12 06:53:00|2407.5|2407.2|2407.8|2407.5|2407.8|2407.5|2407.5|2407.2|6
1636699990000|2021-11-12 06:53:10|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|6
1636700000000|2021-11-12 06:53:20|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|1
1636700010000|2021-11-12 06:53:30|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636700020000|2021-11-12 06:53:40|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|1
1636700030000|2021-11-12 06:53:50|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|0
1636700040000|2021-11-12 06:54:00|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|6
1636700050000|2021-11-12 06:54:10|2407.7|2407.4|2408|2407.7|2408|2407.7|2407.7|2407.4|1
1636700060000|2021-11-12 06:54:20|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|1
1636700070000|2021-11-12 06:54:30|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|1
1636700100000|2021-11-12 06:55:00|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|0
1636700110000|2021-11-12 06:55:10|2408.1|2407.8|2407.9|2407.6|2408.1|2407.8|2407.9|2407.6|1
1636700120000|2021-11-12 06:55:20|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|1
1636700130000|2021-11-12 06:55:30|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|1
1636700140000|2021-11-12 06:55:40|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|1
1636700150000|2021-11-12 06:55:50|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636700160000|2021-11-12 06:56:00|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|0
1636700170000|2021-11-12 06:56:10|2407.3|2407|2407.4|2407.1|2407.5|2407.2|2407.3|2407|4
1636700180000|2021-11-12 06:56:20|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.4|2407.1|0
1636700200000|2021-11-12 06:56:40|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|5
1636700210000|2021-11-12 06:56:50|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.2|2406.9|2
1636700220000|2021-11-12 06:57:00|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|0
1636700230000|2021-11-12 06:57:10|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2407|2406.7|6
1636700240000|2021-11-12 06:57:20|2407.1|2406.8|2407.3|2407|2407.3|2407|2407.1|2406.8|1
1636700250000|2021-11-12 06:57:30|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|0
1636700260000|2021-11-12 06:57:40|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|0
1636700270000|2021-11-12 06:57:50|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636700280000|2021-11-12 06:58:00|2407.1|2406.8|2407.5|2407.2|2407.5|2407.2|2407.1|2406.8|0
1636700290000|2021-11-12 06:58:10|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|5
1636700300000|2021-11-12 06:58:20|2407.5|2407.2|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|1
1636700310000|2021-11-12 06:58:30|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|0
1636700320000|2021-11-12 06:58:40|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|0
1636700330000|2021-11-12 06:58:50|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636700340000|2021-11-12 06:59:00|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|0
1636700350000|2021-11-12 06:59:10|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|0
1636700360000|2021-11-12 06:59:20|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|0
1636700370000|2021-11-12 06:59:30|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|0
1636700380000|2021-11-12 06:59:40|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|0
1636700390000|2021-11-12 06:59:50|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636700400000|2021-11-12 07:00:00|2407.4|2407.1|2407.5|2407.2|2407.6|2407.3|2407.3|2407|2
1636700410000|2021-11-12 07:00:10|2407.4|2407.1|2407.1|2406.8|2407.4|2407.1|2407.1|2406.8|7
1636700420000|2021-11-12 07:00:20|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.8|2406.5|8
1636700430000|2021-11-12 07:00:30|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|5
1636700440000|2021-11-12 07:00:40|2407.1|2406.8|2406.8|2406.5|2407.1|2406.8|2406.8|2406.5|2
1636700450000|2021-11-12 07:00:50|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636700460000|2021-11-12 07:01:00|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|3
1636700470000|2021-11-12 07:01:10|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.1|2406.8|4
1636700480000|2021-11-12 07:01:20|2407.4|2407.1|2407.8|2407.5|2407.8|2407.5|2407.3|2407|1
1636700490000|2021-11-12 07:01:30|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|0
1636700500000|2021-11-12 07:01:40|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636700510000|2021-11-12 07:01:50|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636700520000|2021-11-12 07:02:00|2407.8|2407.5|2407.5|2407.2|2407.8|2407.5|2407.5|2407.2|0
1636700530000|2021-11-12 07:02:10|2407.6|2407.3|2407.3|2407|2407.6|2407.3|2407.3|2407|0
1636700540000|2021-11-12 07:02:20|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1636700550000|2021-11-12 07:02:30|2407|2406.7|2407.3|2407|2407.3|2407|2407|2406.7|3
1636700560000|2021-11-12 07:02:40|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.3|2407|0
1636700580000|2021-11-12 07:03:00|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2407|2406.7|3
1636700590000|2021-11-12 07:03:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|0
1636700610000|2021-11-12 07:03:30|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|3
1636700630000|2021-11-12 07:03:50|2407|2406.7|2407|2406.7|2407|2406.7|2407|2406.7|0
1636700640000|2021-11-12 07:04:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.8|2406.5|3
1636700650000|2021-11-12 07:04:10|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|0
1636700660000|2021-11-12 07:04:20|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2407|2406.7|0
1636700680000|2021-11-12 07:04:40|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|1
1636700690000|2021-11-12 07:04:50|2407|2406.7|2407|2406.7|2407.1|2406.8|2407|2406.7|0
1636700700000|2021-11-12 07:05:00|2406.9|2406.6|2406.8|2406.5|2407|2406.7|2406.7|2406.4|0
1636700710000|2021-11-12 07:05:10|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636700720000|2021-11-12 07:05:20|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636700730000|2021-11-12 07:05:30|2406.8|2406.5|2407.1|2406.8|2407.1|2406.8|2406.8|2406.5|2
1636700750000|2021-11-12 07:05:50|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|1
1636700760000|2021-11-12 07:06:00|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|1
1636700780000|2021-11-12 07:06:20|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1636700790000|2021-11-12 07:06:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636700800000|2021-11-12 07:06:40|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636700810000|2021-11-12 07:06:50|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.9|2406.6|1
1636700820000|2021-11-12 07:07:00|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|7
1636700830000|2021-11-12 07:07:10|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406|2405.7|20
1636700840000|2021-11-12 07:07:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1636700850000|2021-11-12 07:07:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|0
1636700860000|2021-11-12 07:07:40|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|1
1636700880000|2021-11-12 07:08:00|2406.4|2406.1|2406.3|2406|2406.5|2406.2|2406.2|2405.9|1
1636700890000|2021-11-12 07:08:10|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|0
1636700900000|2021-11-12 07:08:20|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|1
1636700910000|2021-11-12 07:08:30|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636700920000|2021-11-12 07:08:40|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|0
1636700930000|2021-11-12 07:08:50|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|6
1636700940000|2021-11-12 07:09:00|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636700950000|2021-11-12 07:09:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|6
1636700960000|2021-11-12 07:09:20|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|1
1636700970000|2021-11-12 07:09:30|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|3
1636700980000|2021-11-12 07:09:40|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|1
1636700990000|2021-11-12 07:09:50|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|0
1636701000000|2021-11-12 07:10:00|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636701020000|2021-11-12 07:10:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|0
1636701030000|2021-11-12 07:10:30|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|1
1636701040000|2021-11-12 07:10:40|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|1
1636701050000|2021-11-12 07:10:50|2406.7|2406.4|2407|2406.7|2407|2406.7|2406.7|2406.4|0
1636701060000|2021-11-12 07:11:00|||||||||1
1636701080000|2021-11-12 07:11:20|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|3
1636701090000|2021-11-12 07:11:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|2
1636701100000|2021-11-12 07:11:40|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2407|2406.7|0
1636701110000|2021-11-12 07:11:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636701120000|2021-11-12 07:12:00|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|0
1636701130000|2021-11-12 07:12:10|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1636701140000|2021-11-12 07:12:20|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.2|2406.9|5
1636701150000|2021-11-12 07:12:30|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|0
1636701160000|2021-11-12 07:12:40|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|2
1636701170000|2021-11-12 07:12:50|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|0
1636701180000|2021-11-12 07:13:00|||||||||6
1636701190000|2021-11-12 07:13:10|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|0
1636701200000|2021-11-12 07:13:20|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|6
1636701210000|2021-11-12 07:13:30|2407.8|2407.5|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|1
1636701220000|2021-11-12 07:13:40|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|0
1636701240000|2021-11-12 07:14:00|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1636701250000|2021-11-12 07:14:10|2407.7|2407.4|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|5
1636701260000|2021-11-12 07:14:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636701270000|2021-11-12 07:14:30|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|1
1636701280000|2021-11-12 07:14:40|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|0
1636701290000|2021-11-12 07:14:50|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2
1636701300000|2021-11-12 07:15:00|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|1
1636701310000|2021-11-12 07:15:10|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|0
1636701320000|2021-11-12 07:15:20|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.8|2407.5|2
1636701330000|2021-11-12 07:15:30|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408|2407.7|2
1636701340000|2021-11-12 07:15:40|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|7
1636701350000|2021-11-12 07:15:50|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|7
1636701360000|2021-11-12 07:16:00|2408.1|2407.8|2408.4|2408.1|2408.4|2408.1|2408.1|2407.8|2
1636701370000|2021-11-12 07:16:10|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|0
1636701390000|2021-11-12 07:16:30|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|3
1636701400000|2021-11-12 07:16:40|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|2
1636701410000|2021-11-12 07:16:50|2408.3|2408|2408.3|2408|2408.4|2408.1|2408.3|2408|8
1636701420000|2021-11-12 07:17:00|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|2
1636701430000|2021-11-12 07:17:10|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2
1636701460000|2021-11-12 07:17:40|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.2|2407.9|5
1636701470000|2021-11-12 07:17:50|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|0
1636701480000|2021-11-12 07:18:00|2408.2|2407.9|2407.9|2407.6|2408.2|2407.9|2407.8|2407.5|5
1636701490000|2021-11-12 07:18:10|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|0
1636701500000|2021-11-12 07:18:20|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2408|2407.7|1
1636701510000|2021-11-12 07:18:30|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|3
1636701520000|2021-11-12 07:18:40|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1636701530000|2021-11-12 07:18:50|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|8
1636701540000|2021-11-12 07:19:00|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|9
1636701550000|2021-11-12 07:19:10|2408.7|2408.4|2409|2408.7|2409.2|2408.9|2408.7|2408.4|13
1636701570000|2021-11-12 07:19:30|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|2
1636701580000|2021-11-12 07:19:40|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|1
1636701590000|2021-11-12 07:19:50|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|1
1636701600000|2021-11-12 07:20:00|2409.6|2409.3|2409.2|2408.9|2409.6|2409.3|2409.1|2408.8|10
1636701610000|2021-11-12 07:20:10|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|1
1636701620000|2021-11-12 07:20:20|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|2
1636701630000|2021-11-12 07:20:30|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636701640000|2021-11-12 07:20:40|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|1
1636701660000|2021-11-12 07:21:00|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|6
1636701670000|2021-11-12 07:21:10|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|2
1636701680000|2021-11-12 07:21:20|2408.4|2408.1|2408.8|2408.5|2408.8|2408.5|2408.4|2408.1|2
1636701690000|2021-11-12 07:21:30|2408.7|2408.4|2408.8|2408.5|2409|2408.7|2408.7|2408.4|16
1636701700000|2021-11-12 07:21:40|2408.9|2408.6|2409.3|2409|2409.3|2409|2408.9|2408.6|4
1636701710000|2021-11-12 07:21:50|2409.4|2409.1|2409.2|2408.9|2409.4|2409.1|2409.2|2408.9|3
1636701720000|2021-11-12 07:22:00|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|12
1636701740000|2021-11-12 07:22:20|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2
1636701750000|2021-11-12 07:22:30|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|1
1636701770000|2021-11-12 07:22:50|2409.3|2409|2409.5|2409.2|2409.5|2409.2|2409.3|2409|6
1636701780000|2021-11-12 07:23:00|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.1|2408.8|1
1636701810000|2021-11-12 07:23:30|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|1
1636701820000|2021-11-12 07:23:40|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|1
1636701830000|2021-11-12 07:23:50|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|2
1636701840000|2021-11-12 07:24:00|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|3
1636701850000|2021-11-12 07:24:10|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|6
1636701860000|2021-11-12 07:24:20|2409.7|2409.4|2409.5|2409.2|2409.7|2409.4|2409.4|2409.1|3
1636701870000|2021-11-12 07:24:30|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|1
1636701880000|2021-11-12 07:24:40|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636701890000|2021-11-12 07:24:50|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|0
1636701900000|2021-11-12 07:25:00|2409.2|2408.9|2409.3|2409|2409.4|2409.1|2409.2|2408.9|0
1636701910000|2021-11-12 07:25:10|2409.4|2409.1|2409.5|2409.2|2409.6|2409.3|2409.4|2409.1|1
1636701920000|2021-11-12 07:25:20|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636701930000|2021-11-12 07:25:30|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.2|2408.9|3
1636701940000|2021-11-12 07:25:40|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636701950000|2021-11-12 07:25:50|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|0
1636701960000|2021-11-12 07:26:00|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|0
1636701980000|2021-11-12 07:26:20|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636701990000|2021-11-12 07:26:30|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636702000000|2021-11-12 07:26:40|2409|2408.7|2409.2|2408.9|2409.2|2408.9|2408.9|2408.6|5
1636702030000|2021-11-12 07:27:10|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636702040000|2021-11-12 07:27:20|2409.4|2409.1|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|0
1636702050000|2021-11-12 07:27:30|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|0
1636702060000|2021-11-12 07:27:40|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|0
1636702080000|2021-11-12 07:28:00|2409.5|2409.2|2409.3|2409|2409.5|2409.2|2409.3|2409|0
1636702090000|2021-11-12 07:28:10|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636702100000|2021-11-12 07:28:20|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636702110000|2021-11-12 07:28:30|2409.3|2409|2409.1|2408.8|2409.3|2409|2409.1|2408.8|0
1636702120000|2021-11-12 07:28:40|2409|2408.7|2409.1|2408.8|2409.2|2408.9|2409|2408.7|1
1636702130000|2021-11-12 07:28:50|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409|2408.7|1
1636702140000|2021-11-12 07:29:00|2409|2408.7|2409|2408.7|2409.1|2408.8|2408.9|2408.6|5
1636702160000|2021-11-12 07:29:20|2408.9|2408.6|2408.8|2408.5|2409|2408.7|2408.8|2408.5|0
1636702180000|2021-11-12 07:29:40|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636702190000|2021-11-12 07:29:50|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|2
1636702200000|2021-11-12 07:30:00|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|3
1636702210000|2021-11-12 07:30:10|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636702220000|2021-11-12 07:30:20|2408.7|2408.4|2409.1|2408.8|2409.1|2408.8|2408.7|2408.4|2
1636702230000|2021-11-12 07:30:30|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636702240000|2021-11-12 07:30:40|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|3
1636702250000|2021-11-12 07:30:50|2408.8|2408.5|2409.2|2408.9|2409.2|2408.9|2408.8|2408.5|4
1636702260000|2021-11-12 07:31:00|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|2
1636702270000|2021-11-12 07:31:10|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636702280000|2021-11-12 07:31:20|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|2
1636702290000|2021-11-12 07:31:30|2409.5|2409.2|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|3
1636702300000|2021-11-12 07:31:40|2409.6|2409.3|2409.8|2409.5|2409.8|2409.5|2409.6|2409.3|3
1636702310000|2021-11-12 07:31:50|2410|2409.7|2409.9|2409.6|2410|2409.7|2409.9|2409.6|2
1636702320000|2021-11-12 07:32:00|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|3
1636702330000|2021-11-12 07:32:10|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|0
1636702340000|2021-11-12 07:32:20|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|0
1636702350000|2021-11-12 07:32:30|2409.5|2409.2|2409.7|2409.4|2409.7|2409.4|2409.5|2409.2|0
1636702360000|2021-11-12 07:32:40|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|0
1636702370000|2021-11-12 07:32:50|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|0
1636702380000|2021-11-12 07:33:00|2409.4|2409.1|2409.5|2409.2|2409.5|2409.2|2409.4|2409.1|4
1636702390000|2021-11-12 07:33:10|2409.6|2409.3|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|1
1636702400000|2021-11-12 07:33:20|2409.5|2409.2|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|0
1636702410000|2021-11-12 07:33:30|2409.6|2409.3|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|3
1636702420000|2021-11-12 07:33:40|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|0
1636702440000|2021-11-12 07:34:00|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.2|2408.9|1
1636702470000|2021-11-12 07:34:30|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|1
1636702480000|2021-11-12 07:34:40|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|1
1636702490000|2021-11-12 07:34:50|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|6
1636702500000|2021-11-12 07:35:00|2409.2|2408.9|2409|2408.7|2409.2|2408.9|2409|2408.7|0
1636702510000|2021-11-12 07:35:10|2408.9|2408.6|2408.7|2408.4|2409|2408.7|2408.7|2408.4|0
1636702520000|2021-11-12 07:35:20|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|0
1636702530000|2021-11-12 07:35:30|2408.8|2408.5|2408.6|2408.3|2408.9|2408.6|2408.6|2408.3|2
1636702540000|2021-11-12 07:35:40|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|1
1636702550000|2021-11-12 07:35:50|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636702560000|2021-11-12 07:36:00|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|5
1636702570000|2021-11-12 07:36:10|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636702580000|2021-11-12 07:36:20|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|2
1636702590000|2021-11-12 07:36:30|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|4
1636702600000|2021-11-12 07:36:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636702610000|2021-11-12 07:36:50|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636702620000|2021-11-12 07:37:00|2408.9|2408.6|2408.7|2408.4|2409|2408.7|2408.7|2408.4|1
1636702630000|2021-11-12 07:37:10|2408.9|2408.6|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|2
1636702640000|2021-11-12 07:37:20|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|2
1636702650000|2021-11-12 07:37:30|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|4
1636702660000|2021-11-12 07:37:40|2408.3|2408|2408.3|2408|2408.4|2408.1|2408.3|2408|0
1636702670000|2021-11-12 07:37:50|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|1
1636702680000|2021-11-12 07:38:00|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636702690000|2021-11-12 07:38:10|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|0
1636702700000|2021-11-12 07:38:20|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|1
1636702710000|2021-11-12 07:38:30|2408.3|2408|2408.1|2407.8|2408.3|2408|2408.1|2407.8|0
1636702720000|2021-11-12 07:38:40|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2407.9|2407.6|2
1636702730000|2021-11-12 07:38:50|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2408|2407.7|0
1636702740000|2021-11-12 07:39:00|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|2
1636702750000|2021-11-12 07:39:10|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.2|2407.9|1
1636702770000|2021-11-12 07:39:30|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|1
1636702780000|2021-11-12 07:39:40|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|1
1636702790000|2021-11-12 07:39:50|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1636702800000|2021-11-12 07:40:00|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|1
1636702810000|2021-11-12 07:40:10|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636702820000|2021-11-12 07:40:20|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636702830000|2021-11-12 07:40:30|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636702840000|2021-11-12 07:40:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|2
1636702850000|2021-11-12 07:40:50|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636702860000|2021-11-12 07:41:00|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|1
1636702870000|2021-11-12 07:41:10|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|1
1636702880000|2021-11-12 07:41:20|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|0
1636702890000|2021-11-12 07:41:30|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|0
1636702900000|2021-11-12 07:41:40|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636702910000|2021-11-12 07:41:50|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636702920000|2021-11-12 07:42:00|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636702930000|2021-11-12 07:42:10|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636702950000|2021-11-12 07:42:30|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|0
1636702970000|2021-11-12 07:42:50|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636702980000|2021-11-12 07:43:00|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636702990000|2021-11-12 07:43:10|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636703000000|2021-11-12 07:43:20|2409|2408.7|2409.1|2408.8|2409.2|2408.9|2409|2408.7|1
1636703010000|2021-11-12 07:43:30|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|3
1636703020000|2021-11-12 07:43:40|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703030000|2021-11-12 07:43:50|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703040000|2021-11-12 07:44:00|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|1
1636703050000|2021-11-12 07:44:10|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703060000|2021-11-12 07:44:20|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703070000|2021-11-12 07:44:30|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|2
1636703080000|2021-11-12 07:44:40|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|0
1636703090000|2021-11-12 07:44:50|2409.2|2408.9|2409.4|2409.1|2409.4|2409.1|2409.2|2408.9|1
1636703100000|2021-11-12 07:45:00|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636703110000|2021-11-12 07:45:10|2409.2|2408.9|2409.3|2409|2409.4|2409.1|2409.2|2408.9|0
1636703120000|2021-11-12 07:45:20|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636703140000|2021-11-12 07:45:40|2409.2|2408.9|2409|2408.7|2409.2|2408.9|2409|2408.7|2
1636703150000|2021-11-12 07:45:50|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636703170000|2021-11-12 07:46:10|2409|2408.7|2409.1|2408.8|2409.1|2408.8|2409|2408.7|1
1636703180000|2021-11-12 07:46:20|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|1
1636703190000|2021-11-12 07:46:30|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703200000|2021-11-12 07:46:40|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636703210000|2021-11-12 07:46:50|2409.2|2408.9|2409.1|2408.8|2409.3|2409|2409.1|2408.8|1
1636703220000|2021-11-12 07:47:00|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703230000|2021-11-12 07:47:10|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703240000|2021-11-12 07:47:20|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636703250000|2021-11-12 07:47:30|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703260000|2021-11-12 07:47:40|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636703270000|2021-11-12 07:47:50|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636703280000|2021-11-12 07:48:00|||||||||1
1636703300000|2021-11-12 07:48:20|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|1
1636703310000|2021-11-12 07:48:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|2
1636703320000|2021-11-12 07:48:40|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636703330000|2021-11-12 07:48:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|0
1636703340000|2021-11-12 07:49:00|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|2
1636703350000|2021-11-12 07:49:10|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|0
1636703360000|2021-11-12 07:49:20|2408.5|2408.2|2408.7|2408.4|2408.7|2408.4|2408.5|2408.2|0
1636703370000|2021-11-12 07:49:30|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|1
1636703380000|2021-11-12 07:49:40|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636703390000|2021-11-12 07:49:50|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636703410000|2021-11-12 07:50:10|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|1
1636703420000|2021-11-12 07:50:20|2408.8|2408.5|2408.5|2408.2|2408.8|2408.5|2408.5|2408.2|0
1636703430000|2021-11-12 07:50:30|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636703440000|2021-11-12 07:50:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2
1636703450000|2021-11-12 07:50:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|1
1636703460000|2021-11-12 07:51:00|2408.4|2408.1|2408.2|2407.9|2408.4|2408.1|2408.1|2407.8|0
1636703470000|2021-11-12 07:51:10|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|0
1636703490000|2021-11-12 07:51:30|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|3
1636703500000|2021-11-12 07:51:40|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|2
1636703510000|2021-11-12 07:51:50|2408|2407.7|2408|2407.7|2408|2407.7|2407.9|2407.6|1
1636703520000|2021-11-12 07:52:00|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636703530000|2021-11-12 07:52:10|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636703540000|2021-11-12 07:52:20|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|0
1636703550000|2021-11-12 07:52:30|2407.8|2407.5|2407.6|2407.3|2407.8|2407.5|2407.5|2407.2|3
1636703560000|2021-11-12 07:52:40|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|1
1636703570000|2021-11-12 07:52:50|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|7
1636703580000|2021-11-12 07:53:00|2407.9|2407.6|2407.6|2407.3|2407.9|2407.6|2407.6|2407.3|0
1636703600000|2021-11-12 07:53:20|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|1
1636703610000|2021-11-12 07:53:30|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|0
1636703620000|2021-11-12 07:53:40|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|1
1636703630000|2021-11-12 07:53:50|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.2|2406.9|1
1636703640000|2021-11-12 07:54:00|2407.4|2407.1|2407.2|2406.9|2407.5|2407.2|2407.2|2406.9|2
1636703650000|2021-11-12 07:54:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|8
1636703660000|2021-11-12 07:54:20|2407|2406.7|2406.9|2406.6|2407|2406.7|2406.8|2406.5|0
1636703670000|2021-11-12 07:54:30|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|3
1636703690000|2021-11-12 07:54:50|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.1|2406.8|2
1636703700000|2021-11-12 07:55:00|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|4
1636703720000|2021-11-12 07:55:20|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1636703730000|2021-11-12 07:55:30|2407.3|2407|2407.3|2407|2407.3|2407|2407.3|2407|0
1636703750000|2021-11-12 07:55:50|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|1
1636703760000|2021-11-12 07:56:00|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|1
1636703770000|2021-11-12 07:56:10|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|1
1636703780000|2021-11-12 07:56:20|2407.3|2407|2406.9|2406.6|2407.3|2407|2406.9|2406.6|0
1636703790000|2021-11-12 07:56:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|0
1636703800000|2021-11-12 07:56:40|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|0
1636703810000|2021-11-12 07:56:50|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|2
1636703820000|2021-11-12 07:57:00|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|3
1636703830000|2021-11-12 07:57:10|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|0
1636703840000|2021-11-12 07:57:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|2
1636703850000|2021-11-12 07:57:30|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.7|2406.4|2
1636703860000|2021-11-12 07:57:40|2406.9|2406.6|2407.1|2406.8|2407.2|2406.9|2406.9|2406.6|0
1636703870000|2021-11-12 07:57:50|2407|2406.7|2407.2|2406.9|2407.2|2406.9|2407|2406.7|0
1636703880000|2021-11-12 07:58:00|2407.1|2406.8|2407.3|2407|2407.3|2407|2407|2406.7|0
1636703890000|2021-11-12 07:58:10|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|1
1636703900000|2021-11-12 07:58:20|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636703910000|2021-11-12 07:58:30|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|1
1636703920000|2021-11-12 07:58:40|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|0
1636703930000|2021-11-12 07:58:50|2407.3|2407|2407.3|2407|2407.5|2407.2|2407.3|2407|3
1636703940000|2021-11-12 07:59:00|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|2
1636703950000|2021-11-12 07:59:10|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|0
1636703960000|2021-11-12 07:59:20|2407.4|2407.1|2407.2|2406.9|2407.5|2407.2|2407.2|2406.9|4
1636703970000|2021-11-12 07:59:30|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|1
1636703980000|2021-11-12 07:59:40|2407.3|2407|2407.6|2407.3|2407.6|2407.3|2407.3|2407|0
1636703990000|2021-11-12 07:59:50|2407.5|2407.2|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|2
1636704000000|2021-11-12 08:00:00|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.3|2407|7
1636704010000|2021-11-12 08:00:10|2407.4|2407.1|2407.6|2407.3|2407.8|2407.5|2407.4|2407.1|4
1636704020000|2021-11-12 08:00:20|2407.5|2407.2|2407.9|2407.6|2407.9|2407.6|2407.3|2407|9
1636704030000|2021-11-12 08:00:30|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.7|2407.4|2
1636704040000|2021-11-12 08:00:40|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408|2407.7|1
1636704050000|2021-11-12 08:00:50|2408.2|2407.9|2408.7|2408.4|2408.8|2408.5|2408.1|2407.8|7
1636704060000|2021-11-12 08:01:00|2408.8|2408.5|2408.8|2408.5|2409|2408.7|2408.7|2408.4|13
1636704070000|2021-11-12 08:01:10|2408.7|2408.4|2409.2|2408.9|2409.2|2408.9|2408.7|2408.4|4
1636704080000|2021-11-12 08:01:20|2409.1|2408.8|2409.4|2409.1|2409.4|2409.1|2409.1|2408.8|3
1636704090000|2021-11-12 08:01:30|2409.5|2409.2|2409.7|2409.4|2409.7|2409.4|2409.5|2409.2|7
1636704100000|2021-11-12 08:01:40|2409.8|2409.5|2410.1|2409.8|2410.1|2409.8|2409.8|2409.5|5
1636704110000|2021-11-12 08:01:50|2410|2409.7|2409.8|2409.5|2410.1|2409.8|2409.8|2409.5|14
1636704120000|2021-11-12 08:02:00|2409.7|2409.4|2409.2|2408.9|2409.7|2409.4|2409.2|2408.9|17
1636704130000|2021-11-12 08:02:10|2409.4|2409.1|2409.7|2409.4|2409.8|2409.5|2409.3|2409|3
1636704140000|2021-11-12 08:02:20|2409.8|2409.5|2409.3|2409|2409.8|2409.5|2409.2|2408.9|8
1636704150000|2021-11-12 08:02:30|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409|2408.7|9
1636704160000|2021-11-12 08:02:40|2409|2408.7|2409.3|2409|2409.5|2409.2|2409|2408.7|7
1636704170000|2021-11-12 08:02:50|2409.4|2409.1|2409.1|2408.8|2409.6|2409.3|2409|2408.7|3
1636704180000|2021-11-12 08:03:00|2409.2|2408.9|2409.2|2408.9|2409.4|2409.1|2409.1|2408.8|0
1636704190000|2021-11-12 08:03:10|2409.3|2409|2409.2|2408.9|2409.5|2409.2|2409.1|2408.8|3
1636704200000|2021-11-12 08:03:20|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2408.9|2408.6|1
1636704210000|2021-11-12 08:03:30|2409.2|2408.9|2409.5|2409.2|2409.5|2409.2|2409|2408.7|3
1636704220000|2021-11-12 08:03:40|2409.7|2409.4|2409.5|2409.2|2409.7|2409.4|2409.4|2409.1|1
1636704230000|2021-11-12 08:03:50|2409.4|2409.1|2409.4|2409.1|2409.6|2409.3|2409.3|2409|6
1636704240000|2021-11-12 08:04:00|2409.5|2409.2|2409.4|2409.1|2409.6|2409.3|2409.3|2409|3
1636704250000|2021-11-12 08:04:10|2409.3|2409|2409.6|2409.3|2409.6|2409.3|2409.3|2409|2
1636704260000|2021-11-12 08:04:20|2409.7|2409.4|2409.7|2409.4|2410|2409.7|2409.7|2409.4|3
1636704270000|2021-11-12 08:04:30|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|3
1636704280000|2021-11-12 08:04:40|2409.8|2409.5|2409.8|2409.5|2410|2409.7|2409.7|2409.4|5
1636704290000|2021-11-12 08:04:50|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.9|2409.6|0
1636704300000|2021-11-12 08:05:00|2410|2409.7|2410|2409.7|2410|2409.7|2409.9|2409.6|1
1636704310000|2021-11-12 08:05:10|2410.1|2409.8|2410.6|2410.3|2410.6|2410.3|2410.1|2409.8|14
1636704320000|2021-11-12 08:05:20|2410.7|2410.4|2410.8|2410.5|2410.9|2410.6|2410.6|2410.3|6
1636704330000|2021-11-12 08:05:30|2410.7|2410.4|2410.6|2410.3|2410.9|2410.6|2410.6|2410.3|5
1636704340000|2021-11-12 08:05:40|2410.5|2410.2|2410|2409.7|2410.5|2410.2|2409.8|2409.5|3
1636704350000|2021-11-12 08:05:50|2410.2|2409.9|2410.4|2410.1|2410.6|2410.3|2410.2|2409.9|10
1636704360000|2021-11-12 08:06:00|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.3|2410|6
1636704370000|2021-11-12 08:06:10|2410.3|2410|2410.2|2409.9|2410.5|2410.2|2410.2|2409.9|1
1636704380000|2021-11-12 08:06:20|2410.3|2410|2410.3|2410|2410.3|2410|2410.2|2409.9|1
1636704390000|2021-11-12 08:06:30|2410.4|2410.1|2410.2|2409.9|2410.4|2410.1|2410.1|2409.8|5
1636704400000|2021-11-12 08:06:40|2410.1|2409.8|2410.2|2409.9|2410.4|2410.1|2410.1|2409.8|4
1636704410000|2021-11-12 08:06:50|2410.1|2409.8|2410|2409.7|2410.3|2410|2410|2409.7|2
1636704420000|2021-11-12 08:07:00|2410.1|2409.8|2410|2409.7|2410.4|2410.1|2409.9|2409.6|1
1636704430000|2021-11-12 08:07:10|2410.1|2409.8|2410.3|2410|2410.3|2410|2410.1|2409.8|3
1636704440000|2021-11-12 08:07:20|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.2|2409.9|2
1636704450000|2021-11-12 08:07:30|2410.4|2410.1|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|0
1636704460000|2021-11-12 08:07:40|2410.1|2409.8|2410.2|2409.9|2410.4|2410.1|2410|2409.7|4
1636704470000|2021-11-12 08:07:50|2410.3|2410|2410.1|2409.8|2410.3|2410|2410|2409.7|0
1636704480000|2021-11-12 08:08:00|2410|2409.7|2410.2|2409.9|2410.3|2410|2410|2409.7|1
1636704490000|2021-11-12 08:08:10|2410.1|2409.8|2409.8|2409.5|2410.1|2409.8|2409.8|2409.5|1
1636704500000|2021-11-12 08:08:20|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|7
1636704510000|2021-11-12 08:08:30|2409.8|2409.5|2409.6|2409.3|2409.9|2409.6|2409.5|2409.2|8
1636704520000|2021-11-12 08:08:40|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.3|2409|5
1636704530000|2021-11-12 08:08:50|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.3|2409|1
1636704540000|2021-11-12 08:09:00|2409.6|2409.3|2410|2409.7|2410|2409.7|2409.6|2409.3|7
1636704550000|2021-11-12 08:09:10|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.7|2409.4|2
1636704560000|2021-11-12 08:09:20|2409.7|2409.4|2409.6|2409.3|2409.8|2409.5|2409.3|2409|6
1636704570000|2021-11-12 08:09:30|2409.5|2409.2|2409.8|2409.5|2409.8|2409.5|2409.5|2409.2|4
1636704580000|2021-11-12 08:09:40|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|9
1636704590000|2021-11-12 08:09:50|2410|2409.7|2409.8|2409.5|2410.1|2409.8|2409.8|2409.5|2
1636704600000|2021-11-12 08:10:00|2409.9|2409.6|2409.9|2409.6|2410.3|2410|2409.9|2409.6|6
1636704610000|2021-11-12 08:10:10|2410|2409.7|2410|2409.7|2410.2|2409.9|2410|2409.7|0
1636704620000|2021-11-12 08:10:20|2409.9|2409.6|2410|2409.7|2410.2|2409.9|2409.9|2409.6|1
1636704630000|2021-11-12 08:10:30|2409.9|2409.6|2410|2409.7|2410.1|2409.8|2409.9|2409.6|6
1636704640000|2021-11-12 08:10:40|2410.1|2409.8|2410.3|2410|2410.3|2410|2410.1|2409.8|0
1636704650000|2021-11-12 08:10:50|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.2|2409.9|2
1636704660000|2021-11-12 08:11:00|2410.2|2409.9|2410.4|2410.1|2410.4|2410.1|2410|2409.7|1
1636704670000|2021-11-12 08:11:10|||||||||1
1636704680000|2021-11-12 08:11:20|2410.5|2410.2|2410.8|2410.5|2410.9|2410.6|2410.5|2410.2|5
1636704690000|2021-11-12 08:11:30|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.8|2410.5|1
1636704700000|2021-11-12 08:11:40|2410.8|2410.5|2411|2410.7|2411.1|2410.8|2410.8|2410.5|2
1636704710000|2021-11-12 08:11:50|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|1
1636704720000|2021-11-12 08:12:00|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|1
1636704730000|2021-11-12 08:12:10|2410.7|2410.4|2410.8|2410.5|2411|2410.7|2410.7|2410.4|4
1636704740000|2021-11-12 08:12:20|2410.9|2410.6|2411.1|2410.8|2411.2|2410.9|2410.9|2410.6|3
1636704750000|2021-11-12 08:12:30|2411.2|2410.9|2411|2410.7|2411.2|2410.9|2411|2410.7|0
1636704760000|2021-11-12 08:12:40|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.6|2410.3|12
1636704770000|2021-11-12 08:12:50|2410.7|2410.4|2410.5|2410.2|2410.7|2410.4|2410.2|2409.9|6
1636704780000|2021-11-12 08:13:00|2410.4|2410.1|2410.4|2410.1|2410.6|2410.3|2410.4|2410.1|0
1636704790000|2021-11-12 08:13:10|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.2|2409.9|2
1636704800000|2021-11-12 08:13:20|2410.2|2409.9|2409.9|2409.6|2410.3|2410|2409.9|2409.6|4
1636704810000|2021-11-12 08:13:30|2410|2409.7|2409.6|2409.3|2410|2409.7|2409.5|2409.2|2
1636704820000|2021-11-12 08:13:40|2409.5|2409.2|2409.8|2409.5|2409.8|2409.5|2409.5|2409.2|3
1636704830000|2021-11-12 08:13:50|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.5|2409.2|3
1636704840000|2021-11-12 08:14:00|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.5|2409.2|2
1636704850000|2021-11-12 08:14:10|2409.7|2409.4|2409.6|2409.3|2409.8|2409.5|2409.5|2409.2|2
1636704860000|2021-11-12 08:14:20|2409.5|2409.2|2409.5|2409.2|2409.6|2409.3|2409.4|2409.1|1
1636704870000|2021-11-12 08:14:30|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|1
1636704880000|2021-11-12 08:14:40|2409.6|2409.3|2409.4|2409.1|2409.7|2409.4|2409.4|2409.1|0
1636704890000|2021-11-12 08:14:50|2409.1|2408.8|2408.9|2408.6|2409.2|2408.9|2408.9|2408.6|3
1636704900000|2021-11-12 08:15:00|2409|2408.7|2408.6|2408.3|2409|2408.7|2408.5|2408.2|6
1636704910000|2021-11-12 08:15:10|2408.5|2408.2|2408.2|2407.9|2408.6|2408.3|2408.2|2407.9|6
1636704920000|2021-11-12 08:15:20|2408.3|2408|2408.4|2408.1|2408.5|2408.2|2408|2407.7|26
1636704930000|2021-11-12 08:15:30|2408.5|2408.2|2408.2|2407.9|2408.6|2408.3|2408.1|2407.8|5
1636704940000|2021-11-12 08:15:40|2408.1|2407.8|2408.5|2408.2|2408.5|2408.2|2408.1|2407.8|3
1636704950000|2021-11-12 08:15:50|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|0
1636704960000|2021-11-12 08:16:00|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.3|2408|3
1636704970000|2021-11-12 08:16:10|2408.7|2408.4|2409|2408.7|2409|2408.7|2408.7|2408.4|1
1636704980000|2021-11-12 08:16:20|2409.1|2408.8|2408.8|2408.5|2409.1|2408.8|2408.7|2408.4|3
1636704990000|2021-11-12 08:16:30|2408.7|2408.4|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|0
1636705000000|2021-11-12 08:16:40|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|0
1636705010000|2021-11-12 08:16:50|2408.5|2408.2|2408.4|2408.1|2408.6|2408.3|2408.4|2408.1|0
1636705020000|2021-11-12 08:17:00|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|2
1636705030000|2021-11-12 08:17:10|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.4|2408.1|6
1636705040000|2021-11-12 08:17:20|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636705050000|2021-11-12 08:17:30|2408.7|2408.4|2409|2408.7|2409|2408.7|2408.7|2408.4|1
1636705060000|2021-11-12 08:17:40|2408.9|2408.6|2409.2|2408.9|2409.2|2408.9|2408.9|2408.6|1
1636705070000|2021-11-12 08:17:50|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|0
1636705080000|2021-11-12 08:18:00|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|0
1636705090000|2021-11-12 08:18:10|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|1
1636705100000|2021-11-12 08:18:20|2408.4|2408.1|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|3
1636705110000|2021-11-12 08:18:30|2408.1|2407.8|2407.8|2407.5|2408.1|2407.8|2407.7|2407.4|9
1636705120000|2021-11-12 08:18:40|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.8|2407.5|2
1636705130000|2021-11-12 08:18:50|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.7|2407.4|2
1636705140000|2021-11-12 08:19:00|2408.1|2407.8|2407.8|2407.5|2408.1|2407.8|2407.8|2407.5|0
1636705150000|2021-11-12 08:19:10|2407.7|2407.4|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|0
1636705160000|2021-11-12 08:19:20|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.8|2407.5|0
1636705170000|2021-11-12 08:19:30|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|1
1636705180000|2021-11-12 08:19:40|2407.9|2407.6|2407.8|2407.5|2408|2407.7|2407.8|2407.5|0
1636705190000|2021-11-12 08:19:50|2407.7|2407.4|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|0
1636705200000|2021-11-12 08:20:00|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.7|2407.4|2
1636705210000|2021-11-12 08:20:10|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408|2407.7|4
1636705220000|2021-11-12 08:20:20|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|0
1636705230000|2021-11-12 08:20:30|2408|2407.7|2407.8|2407.5|2408|2407.7|2407.8|2407.5|2
1636705240000|2021-11-12 08:20:40|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|0
1636705250000|2021-11-12 08:20:50|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|1
1636705260000|2021-11-12 08:21:00|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.6|2407.3|1
1636705270000|2021-11-12 08:21:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636705280000|2021-11-12 08:21:20|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|0
1636705290000|2021-11-12 08:21:30|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|1
1636705300000|2021-11-12 08:21:40|2407.7|2407.4|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|5
1636705310000|2021-11-12 08:21:50|2407.5|2407.2|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|0
1636705320000|2021-11-12 08:22:00|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|0
1636705330000|2021-11-12 08:22:10|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|5
1636705340000|2021-11-12 08:22:20|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.2|2406.9|3
1636705350000|2021-11-12 08:22:30|2407.4|2407.1|2407.7|2407.4|2407.7|2407.4|2407.4|2407.1|1
1636705360000|2021-11-12 08:22:40|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636705370000|2021-11-12 08:22:50|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|4
1636705380000|2021-11-12 08:23:00|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.7|2407.4|1
1636705390000|2021-11-12 08:23:10|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|0
1636705400000|2021-11-12 08:23:20|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.8|2407.5|0
1636705410000|2021-11-12 08:23:30|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.8|2407.5|0
1636705420000|2021-11-12 08:23:40|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|0
1636705430000|2021-11-12 08:23:50|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.8|2407.5|0
1636705440000|2021-11-12 08:24:00|2408.1|2407.8|2408.5|2408.2|2408.5|2408.2|2408.1|2407.8|3
1636705450000|2021-11-12 08:24:10|2408.4|2408.1|2408.5|2408.2|2408.7|2408.4|2408.4|2408.1|1
1636705460000|2021-11-12 08:24:20|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636705470000|2021-11-12 08:24:30|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|1
1636705480000|2021-11-12 08:24:40|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|1
1636705490000|2021-11-12 08:24:50|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.5|2408.2|6
1636705500000|2021-11-12 08:25:00|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|0
1636705510000|2021-11-12 08:25:10|2408.6|2408.3|2408.3|2408|2408.6|2408.3|2408.3|2408|0
1636705520000|2021-11-12 08:25:20|2408.4|2408.1|2407.9|2407.6|2408.4|2408.1|2407.9|2407.6|4
1636705530000|2021-11-12 08:25:30|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|1
1636705540000|2021-11-12 08:25:40|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.8|2407.5|2
1636705550000|2021-11-12 08:25:50|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.8|2407.5|0
1636705560000|2021-11-12 08:26:00|2407.8|2407.5|2407.8|2407.5|2408|2407.7|2407.8|2407.5|4
1636705570000|2021-11-12 08:26:10|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.9|2407.6|0
1636705580000|2021-11-12 08:26:20|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|0
1636705590000|2021-11-12 08:26:30|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|1
1636705600000|2021-11-12 08:26:40|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636705610000|2021-11-12 08:26:50|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|1
1636705620000|2021-11-12 08:27:00|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|1
1636705630000|2021-11-12 08:27:10|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636705640000|2021-11-12 08:27:20|2407.8|2407.5|2407.9|2407.6|2408|2407.7|2407.7|2407.4|0
1636705650000|2021-11-12 08:27:30|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2407.9|2407.6|0
1636705660000|2021-11-12 08:27:40|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|0
1636705670000|2021-11-12 08:27:50|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1636705680000|2021-11-12 08:28:00|2407.8|2407.5|2407.6|2407.3|2407.9|2407.6|2407.6|2407.3|0
1636705690000|2021-11-12 08:28:10|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|0
1636705700000|2021-11-12 08:28:20|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636705710000|2021-11-12 08:28:30|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636705720000|2021-11-12 08:28:40|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636705730000|2021-11-12 08:28:50|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|0
1636705740000|2021-11-12 08:29:00|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|0
1636705750000|2021-11-12 08:29:10|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|2
1636705760000|2021-11-12 08:29:20|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|1
1636705770000|2021-11-12 08:29:30|2407.5|2407.2|2407.2|2406.9|2407.5|2407.2|2407.2|2406.9|1
1636705790000|2021-11-12 08:29:50|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|1
1636705800000|2021-11-12 08:30:00|2407.4|2407.1|2407.1|2406.8|2407.4|2407.1|2406.9|2406.6|14
1636705810000|2021-11-12 08:30:10|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|0
1636705820000|2021-11-12 08:30:20|2407.2|2406.9|2407.3|2407|2407.3|2407|2407|2406.7|3
1636705830000|2021-11-12 08:30:30|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|18
1636705840000|2021-11-12 08:30:40|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|1
1636705850000|2021-11-12 08:30:50|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.7|2407.4|0
1636705860000|2021-11-12 08:31:00|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|3
1636705870000|2021-11-12 08:31:10|||||||||10
1636705880000|2021-11-12 08:31:20|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.1|2406.8|17
1636705890000|2021-11-12 08:31:30|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.3|2407|11
1636705900000|2021-11-12 08:31:40|2407.2|2406.9|2407.5|2407.2|2407.6|2407.3|2407.2|2406.9|6
1636705910000|2021-11-12 08:31:50|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|2
1636705920000|2021-11-12 08:32:00|2407.5|2407.2|2407.4|2407.1|2407.6|2407.3|2407.2|2406.9|12
1636705930000|2021-11-12 08:32:10|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.2|2406.9|10
1636705940000|2021-11-12 08:32:20|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.2|2406.9|10
1636705950000|2021-11-12 08:32:30|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407|2406.7|4
1636705960000|2021-11-12 08:32:40|2407.2|2406.9|2406.8|2406.5|2407.2|2406.9|2406.8|2406.5|1
1636705970000|2021-11-12 08:32:50|2406.7|2406.4|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|14
1636705980000|2021-11-12 08:33:00|2406.9|2406.6|2406.6|2406.3|2406.9|2406.6|2406.6|2406.3|23
1636705990000|2021-11-12 08:33:10|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.3|2406|5
1636706000000|2021-11-12 08:33:20|2406.4|2406.1|2406.5|2406.2|2406.7|2406.4|2406.3|2406|13
1636706010000|2021-11-12 08:33:30|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406.4|2406.1|17
1636706020000|2021-11-12 08:33:40|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|2
1636706030000|2021-11-12 08:33:50|2407.4|2407.1|2407.7|2407.4|2407.8|2407.5|2407.4|2407.1|8
1636706040000|2021-11-12 08:34:00|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|3
1636706050000|2021-11-12 08:34:10|2407.8|2407.5|2408.2|2407.9|2408.2|2407.9|2407.8|2407.5|10
1636706060000|2021-11-12 08:34:20|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2407.8|2407.5|2
1636706070000|2021-11-12 08:34:30|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|10
1636706080000|2021-11-12 08:34:40|2407.7|2407.4|2408|2407.7|2408|2407.7|2407.6|2407.3|5
1636706090000|2021-11-12 08:34:50|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636706100000|2021-11-12 08:35:00|2407.8|2407.5|2407.6|2407.3|2407.8|2407.5|2407.5|2407.2|12
1636706110000|2021-11-12 08:35:10|2407.8|2407.5|2407.9|2407.6|2408|2407.7|2407.7|2407.4|4
1636706120000|2021-11-12 08:35:20|2407.8|2407.5|2408.1|2407.8|2408.1|2407.8|2407.8|2407.5|5
1636706130000|2021-11-12 08:35:30|||||||||1
1636706140000|2021-11-12 08:35:40|2408|2407.7|2407.8|2407.5|2408|2407.7|2407.8|2407.5|3
1636706150000|2021-11-12 08:35:50|2407.7|2407.4|2407.4|2407.1|2407.7|2407.4|2407.4|2407.1|3
1636706160000|2021-11-12 08:36:00|2407.5|2407.2|2407.3|2407|2407.5|2407.2|2407.2|2406.9|4
1636706170000|2021-11-12 08:36:10|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.2|2406.9|1
1636706180000|2021-11-12 08:36:20|2407.4|2407.1|2407.3|2407|2407.5|2407.2|2407.3|2407|1
1636706190000|2021-11-12 08:36:30|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.2|2406.9|2
1636706200000|2021-11-12 08:36:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.1|2406.8|0
1636706210000|2021-11-12 08:36:50|2407.1|2406.8|2407.4|2407.1|2407.4|2407.1|2407.1|2406.8|1
1636706220000|2021-11-12 08:37:00|2407.5|2407.2|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|10
1636706230000|2021-11-12 08:37:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|0
1636706240000|2021-11-12 08:37:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636706250000|2021-11-12 08:37:30|2407.7|2407.4|2408.1|2407.8|2408.1|2407.8|2407.7|2407.4|1
1636706260000|2021-11-12 08:37:40|2408.2|2407.9|2408.4|2408.1|2408.4|2408.1|2408.1|2407.8|1
1636706270000|2021-11-12 08:37:50|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|1
1636706280000|2021-11-12 08:38:00|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.3|2408|6
1636706290000|2021-11-12 08:38:10|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|1
1636706300000|2021-11-12 08:38:20|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|0
1636706310000|2021-11-12 08:38:30|2408.6|2408.3|2408.9|2408.6|2408.9|2408.6|2408.6|2408.3|4
1636706320000|2021-11-12 08:38:40|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2
1636706330000|2021-11-12 08:38:50|2408.9|2408.6|2408.9|2408.6|2409.1|2408.8|2408.8|2408.5|9
1636706340000|2021-11-12 08:39:00|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|1
1636706350000|2021-11-12 08:39:10|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|0
1636706360000|2021-11-12 08:39:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.5|2408.2|1
1636706370000|2021-11-12 08:39:30|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|0
1636706380000|2021-11-12 08:39:40|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.3|2408|0
1636706390000|2021-11-12 08:39:50|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|2
1636706400000|2021-11-12 08:40:00|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636706410000|2021-11-12 08:40:10|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|1
1636706420000|2021-11-12 08:40:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|0
1636706430000|2021-11-12 08:40:30|2408.6|2408.3|2408.3|2408|2408.6|2408.3|2408.3|2408|1
1636706440000|2021-11-12 08:40:40|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.1|2407.8|2
1636706450000|2021-11-12 08:40:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|0
1636706460000|2021-11-12 08:41:00|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|0
1636706470000|2021-11-12 08:41:10|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|1
1636706480000|2021-11-12 08:41:20|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408|2407.7|0
1636706490000|2021-11-12 08:41:30|2408|2407.7|2407.9|2407.6|2408.1|2407.8|2407.9|2407.6|2
1636706500000|2021-11-12 08:41:40|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2407.9|2407.6|3
1636706510000|2021-11-12 08:41:50|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|0
1636706520000|2021-11-12 08:42:00|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|0
1636706530000|2021-11-12 08:42:10|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408|2407.7|4
1636706540000|2021-11-12 08:42:20|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|0
1636706550000|2021-11-12 08:42:30|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|3
1636706560000|2021-11-12 08:42:40|2408.4|2408.1|2408.6|2408.3|2408.8|2408.5|2408.4|2408.1|1
1636706570000|2021-11-12 08:42:50|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|0
1636706580000|2021-11-12 08:43:00|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|0
1636706590000|2021-11-12 08:43:10|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|1
1636706600000|2021-11-12 08:43:20|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636706610000|2021-11-12 08:43:30|2408.4|2408.1|2408.6|2408.3|2408.7|2408.4|2408.3|2408|5
1636706620000|2021-11-12 08:43:40|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|1
1636706630000|2021-11-12 08:43:50|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|2
1636706640000|2021-11-12 08:44:00|2408.8|2408.5|2409.1|2408.8|2409.1|2408.8|2408.7|2408.4|0
1636706650000|2021-11-12 08:44:10|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|2
1636706660000|2021-11-12 08:44:20|2409.1|2408.8|2408.8|2408.5|2409.1|2408.8|2408.8|2408.5|0
1636706670000|2021-11-12 08:44:30|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636706680000|2021-11-12 08:44:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636706690000|2021-11-12 08:44:50|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636706700000|2021-11-12 08:45:00|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|1
1636706710000|2021-11-12 08:45:10|2409.1|2408.8|2409.2|2408.9|2409.3|2409|2409.1|2408.8|1
1636706720000|2021-11-12 08:45:20|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|5
1636706730000|2021-11-12 08:45:30|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|2
1636706740000|2021-11-12 08:45:40|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636706750000|2021-11-12 08:45:50|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|0
1636706760000|2021-11-12 08:46:00|2409.2|2408.9|2408.9|2408.6|2409.2|2408.9|2408.8|2408.5|1
1636706770000|2021-11-12 08:46:10|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.7|2408.4|0
1636706780000|2021-11-12 08:46:20|2408.8|2408.5|2409|2408.7|2409.1|2408.8|2408.8|2408.5|1
1636706790000|2021-11-12 08:46:30|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2408.9|2408.6|1
1636706800000|2021-11-12 08:46:40|2408.9|2408.6|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|0
1636706810000|2021-11-12 08:46:50|2409.3|2409|2409.5|2409.2|2409.5|2409.2|2409.3|2409|5
1636706820000|2021-11-12 08:47:00|2409.4|2409.1|2409.4|2409.1|2409.5|2409.2|2409.3|2409|5
1636706830000|2021-11-12 08:47:10|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.4|2409.1|1
1636706840000|2021-11-12 08:47:20|2409.5|2409.2|2409.6|2409.3|2409.7|2409.4|2409.5|2409.2|0
1636706850000|2021-11-12 08:47:30|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|0
1636706860000|2021-11-12 08:47:40|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.4|2409.1|0
1636706870000|2021-11-12 08:47:50|2409.7|2409.4|2409.6|2409.3|2409.7|2409.4|2409.6|2409.3|1
1636706880000|2021-11-12 08:48:00|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|2
1636706890000|2021-11-12 08:48:10|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.8|2409.5|20
1636706900000|2021-11-12 08:48:20|2410.1|2409.8|2410|2409.7|2410.2|2409.9|2410|2409.7|2
1636706910000|2021-11-12 08:48:30|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|1
1636706920000|2021-11-12 08:48:40|2409.7|2409.4|2410|2409.7|2410|2409.7|2409.7|2409.4|5
1636706930000|2021-11-12 08:48:50|2410.1|2409.8|2410|2409.7|2410.2|2409.9|2410|2409.7|5
1636706940000|2021-11-12 08:49:00|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2409.9|2409.6|3
1636706950000|2021-11-12 08:49:10|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|1
1636706980000|2021-11-12 08:49:40|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|2
1636706990000|2021-11-12 08:49:50|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|0
1636707000000|2021-11-12 08:50:00|2409.6|2409.3|2409.6|2409.3|2409.7|2409.4|2409.5|2409.2|3
1636707010000|2021-11-12 08:50:10|2409.5|2409.2|2409.5|2409.2|2409.7|2409.4|2409.5|2409.2|1
1636707020000|2021-11-12 08:50:20|2409.4|2409.1|2409.8|2409.5|2409.8|2409.5|2409.4|2409.1|1
1636707030000|2021-11-12 08:50:30|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|1
1636707040000|2021-11-12 08:50:40|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|1
1636707050000|2021-11-12 08:50:50|2410.1|2409.8|2410.2|2409.9|2410.3|2410|2410.1|2409.8|1
1636707060000|2021-11-12 08:51:00|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|1
1636707070000|2021-11-12 08:51:10|2410.4|2410.1|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|2
1636707100000|2021-11-12 08:51:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|4
1636707110000|2021-11-12 08:51:50|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|1
1636707120000|2021-11-12 08:52:00|2410.3|2410|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|1
1636707130000|2021-11-12 08:52:10|2410.1|2409.8|2410.4|2410.1|2410.4|2410.1|2410.1|2409.8|2
1636707140000|2021-11-12 08:52:20|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|4
1636707150000|2021-11-12 08:52:30|2410.5|2410.2|2410.3|2410|2410.5|2410.2|2410.3|2410|4
1636707160000|2021-11-12 08:52:40|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|1
1636707190000|2021-11-12 08:53:10|2410.2|2409.9|2410.3|2410|2410.3|2410|2410.2|2409.9|1
1636707200000|2021-11-12 08:53:20|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|1
1636707210000|2021-11-12 08:53:30|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|2
1636707220000|2021-11-12 08:53:40|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.3|2410|1
1636707230000|2021-11-12 08:53:50|2410.4|2410.1|2410.7|2410.4|2410.7|2410.4|2410.3|2410|3
1636707240000|2021-11-12 08:54:00|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|4
1636707250000|2021-11-12 08:54:10|2410.7|2410.4|2410.5|2410.2|2410.7|2410.4|2410.5|2410.2|2
1636707260000|2021-11-12 08:54:20|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|1
1636707270000|2021-11-12 08:54:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|1
1636707280000|2021-11-12 08:54:40|||||||||2
1636707290000|2021-11-12 08:54:50|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636707300000|2021-11-12 08:55:00|2410.5|2410.2|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|4
1636707320000|2021-11-12 08:55:20|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.7|2410.4|6
1636707330000|2021-11-12 08:55:30|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.8|2410.5|7
1636707340000|2021-11-12 08:55:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636707350000|2021-11-12 08:55:50|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|0
1636707360000|2021-11-12 08:56:00|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411|2410.7|2
1636707370000|2021-11-12 08:56:10|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636707380000|2021-11-12 08:56:20|2411|2410.7|2410.5|2410.2|2411|2410.7|2410.5|2410.2|2
1636707400000|2021-11-12 08:56:40|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.3|2410|2
1636707410000|2021-11-12 08:56:50|2410.2|2409.9|2410|2409.7|2410.2|2409.9|2410|2409.7|1
1636707420000|2021-11-12 08:57:00|2410.1|2409.8|2410.1|2409.8|2410.2|2409.9|2410|2409.7|2
1636707430000|2021-11-12 08:57:10|2410|2409.7|2410|2409.7|2410.1|2409.8|2410|2409.7|1
1636707440000|2021-11-12 08:57:20|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.8|2409.5|1
1636707450000|2021-11-12 08:57:30|2409.8|2409.5|2410|2409.7|2410|2409.7|2409.8|2409.5|4
1636707460000|2021-11-12 08:57:40|2410.1|2409.8|2410.2|2409.9|2410.3|2410|2410.1|2409.8|2
1636707470000|2021-11-12 08:57:50|2410.3|2410|2410.4|2410.1|2410.5|2410.2|2410.3|2410|0
1636707480000|2021-11-12 08:58:00|2410.3|2410|2410.5|2410.2|2410.6|2410.3|2410.3|2410|0
1636707490000|2021-11-12 08:58:10|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|0
1636707500000|2021-11-12 08:58:20|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636707510000|2021-11-12 08:58:30|2410.7|2410.4|2410.4|2410.1|2410.8|2410.5|2410.4|2410.1|2
1636707520000|2021-11-12 08:58:40|2410.3|2410|2410.6|2410.3|2410.6|2410.3|2410.3|2410|1
1636707540000|2021-11-12 08:59:00|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|6
1636707550000|2021-11-12 08:59:10|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636707560000|2021-11-12 08:59:20|2410.3|2410|2410.5|2410.2|2410.5|2410.2|2410.3|2410|6
1636707570000|2021-11-12 08:59:30|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|1
1636707580000|2021-11-12 08:59:40|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|1
1636707590000|2021-11-12 08:59:50|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636707600000|2021-11-12 09:00:00|2410.6|2410.3|2410.6|2410.3|2410.8|2410.5|2410.4|2410.1|13
1636707610000|2021-11-12 09:00:10|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.2|2409.9|14
1636707620000|2021-11-12 09:00:20|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|2
1636707630000|2021-11-12 09:00:30|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|5
1636707640000|2021-11-12 09:00:40|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|2
1636707650000|2021-11-12 09:00:50|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636707660000|2021-11-12 09:01:00|2411.2|2410.9|2411|2410.7|2411.2|2410.9|2410.9|2410.6|1
1636707670000|2021-11-12 09:01:10|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|3
1636707680000|2021-11-12 09:01:20|2410.5|2410.2|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|6
1636707690000|2021-11-12 09:01:30|2410.7|2410.4|2410.3|2410|2410.7|2410.4|2410.3|2410|6
1636707700000|2021-11-12 09:01:40|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.2|2409.9|0
1636707710000|2021-11-12 09:01:50|2410|2409.7|2410.2|2409.9|2410.2|2409.9|2410|2409.7|11
1636707720000|2021-11-12 09:02:00|2410.1|2409.8|2409.9|2409.6|2410.2|2409.9|2409.9|2409.6|1
1636707730000|2021-11-12 09:02:10|2410|2409.7|2409.9|2409.6|2410|2409.7|2409.9|2409.6|2
1636707740000|2021-11-12 09:02:20|2410|2409.7|2409.9|2409.6|2410.1|2409.8|2409.9|2409.6|3
1636707750000|2021-11-12 09:02:30|2410|2409.7|2409.9|2409.6|2410.1|2409.8|2409.9|2409.6|5
1636707760000|2021-11-12 09:02:40|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|2
1636707770000|2021-11-12 09:02:50|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|1
1636707780000|2021-11-12 09:03:00|2409.6|2409.3|2409.3|2409|2409.6|2409.3|2409.2|2408.9|7
1636707790000|2021-11-12 09:03:10|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409|2408.7|24
1636707800000|2021-11-12 09:03:20|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.8|2408.5|2
1636707810000|2021-11-12 09:03:30|2409|2408.7|2409.2|2408.9|2409.2|2408.9|2408.9|2408.6|9
1636707820000|2021-11-12 09:03:40|2409.3|2409|2409.7|2409.4|2409.8|2409.5|2409.3|2409|15
1636707830000|2021-11-12 09:03:50|2409.8|2409.5|2409.7|2409.4|2409.9|2409.6|2409.7|2409.4|1
1636707840000|2021-11-12 09:04:00|2409.8|2409.5|2409.9|2409.6|2410|2409.7|2409.8|2409.5|2
1636707850000|2021-11-12 09:04:10|2410|2409.7|2409.8|2409.5|2410|2409.7|2409.7|2409.4|1
1636707860000|2021-11-12 09:04:20|2409.7|2409.4|2409.1|2408.8|2409.7|2409.4|2409.1|2408.8|4
1636707870000|2021-11-12 09:04:30|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.8|2408.5|6
1636707880000|2021-11-12 09:04:40|2408.8|2408.5|2408.4|2408.1|2408.8|2408.5|2408.4|2408.1|3
1636707890000|2021-11-12 09:04:50|2408.5|2408.2|2408.4|2408.1|2408.7|2408.4|2408.4|2408.1|3
1636707900000|2021-11-12 09:05:00|2408.3|2408|2408.5|2408.2|2408.6|2408.3|2408.3|2408|3
1636707910000|2021-11-12 09:05:10|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|0
1636707920000|2021-11-12 09:05:20|2408.6|2408.3|2408.4|2408.1|2408.6|2408.3|2408.3|2408|0
1636707930000|2021-11-12 09:05:30|2408.3|2408|2408.6|2408.3|2408.7|2408.4|2408.2|2407.9|4
1636707940000|2021-11-12 09:05:40|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|3
1636707950000|2021-11-12 09:05:50|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|1
1636707960000|2021-11-12 09:06:00|2408.5|2408.2|2408.4|2408.1|2408.6|2408.3|2408.3|2408|2
1636707970000|2021-11-12 09:06:10|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|0
1636707980000|2021-11-12 09:06:20|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|3
1636707990000|2021-11-12 09:06:30|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.2|2407.9|4
1636708000000|2021-11-12 09:06:40|2408.3|2408|2408.4|2408.1|2408.5|2408.2|2408.3|2408|0
1636708010000|2021-11-12 09:06:50|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|0
1636708020000|2021-11-12 09:07:00|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|0
1636708030000|2021-11-12 09:07:10|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|0
1636708040000|2021-11-12 09:07:20|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|6
1636708060000|2021-11-12 09:07:40|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|7
1636708070000|2021-11-12 09:07:50|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636708080000|2021-11-12 09:08:00|2408.7|2408.4|2408.4|2408.1|2408.8|2408.5|2408.4|2408.1|8
1636708090000|2021-11-12 09:08:10|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.3|2408|4
1636708100000|2021-11-12 09:08:20|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|1
1636708110000|2021-11-12 09:08:30|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636708120000|2021-11-12 09:08:40|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|1
1636708130000|2021-11-12 09:08:50|2408.7|2408.4|2408.9|2408.6|2408.9|2408.6|2408.7|2408.4|1
1636708140000|2021-11-12 09:09:00|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|2
1636708150000|2021-11-12 09:09:10|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|1
1636708160000|2021-11-12 09:09:20|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|3
1636708170000|2021-11-12 09:09:30|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|3
1636708180000|2021-11-12 09:09:40|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|4
1636708190000|2021-11-12 09:09:50|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636708200000|2021-11-12 09:10:00|2408.4|2408.1|2408.3|2408|2408.5|2408.2|2408.3|2408|4
1636708210000|2021-11-12 09:10:10|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|0
1636708220000|2021-11-12 09:10:20|2408.5|2408.2|2408.2|2407.9|2408.5|2408.2|2408.2|2407.9|4
1636708230000|2021-11-12 09:10:30|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|1
1636708240000|2021-11-12 09:10:40|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|5
1636708250000|2021-11-12 09:10:50|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|2
1636708260000|2021-11-12 09:11:00|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.2|2407.9|21
1636708270000|2021-11-12 09:11:10|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|3
1636708280000|2021-11-12 09:11:20|2408.3|2408|2408.6|2408.3|2408.6|2408.3|2408.3|2408|7
1636708310000|2021-11-12 09:11:50|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|6
1636708320000|2021-11-12 09:12:00|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|3
1636708330000|2021-11-12 09:12:10|2408.4|2408.1|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|5
1636708340000|2021-11-12 09:12:20|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|4
1636708350000|2021-11-12 09:12:30|2408.1|2407.8|2408.3|2408|2408.3|2408|2408.1|2407.8|12
1636708360000|2021-11-12 09:12:40|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|2
1636708370000|2021-11-12 09:12:50|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|1
1636708380000|2021-11-12 09:13:00|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|1
1636708390000|2021-11-12 09:13:10|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|0
1636708400000|2021-11-12 09:13:20|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.2|2407.9|1
1636708410000|2021-11-12 09:13:30|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|2
1636708430000|2021-11-12 09:13:50|2408.3|2408|2408.6|2408.3|2408.6|2408.3|2408.3|2408|1
1636708440000|2021-11-12 09:14:00|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.3|2408|2
1636708450000|2021-11-12 09:14:10|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|4
1636708460000|2021-11-12 09:14:20|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.4|2408.1|1
1636708470000|2021-11-12 09:14:30|2408.4|2408.1|2408.6|2408.3|2408.7|2408.4|2408.4|2408.1|0
1636708480000|2021-11-12 09:14:40|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.3|2408|0
1636708500000|2021-11-12 09:15:00|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|0
1636708510000|2021-11-12 09:15:10|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|2
1636708520000|2021-11-12 09:15:20|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|1
1636708530000|2021-11-12 09:15:30|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|5
1636708540000|2021-11-12 09:15:40|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|0
1636708550000|2021-11-12 09:15:50|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|2
1636708560000|2021-11-12 09:16:00|2408.1|2407.8|2408.3|2408|2408.3|2408|2408.1|2407.8|1
1636708570000|2021-11-12 09:16:10|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|3
1636708580000|2021-11-12 09:16:20|2408|2407.7|2408|2407.7|2408.1|2407.8|2407.9|2407.6|7
1636708590000|2021-11-12 09:16:30|2407.9|2407.6|2407.7|2407.4|2408|2407.7|2407.7|2407.4|9
1636708600000|2021-11-12 09:16:40|2407.8|2407.5|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|6
1636708610000|2021-11-12 09:16:50|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|2
1636708620000|2021-11-12 09:17:00|2407.8|2407.5|2407.8|2407.5|2408|2407.7|2407.8|2407.5|1
1636708630000|2021-11-12 09:17:10|2407.9|2407.6|2407.6|2407.3|2407.9|2407.6|2407.5|2407.2|19
1636708640000|2021-11-12 09:17:20|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|0
1636708650000|2021-11-12 09:17:30|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|1
1636708660000|2021-11-12 09:17:40|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|6
1636708670000|2021-11-12 09:17:50|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|3
1636708680000|2021-11-12 09:18:00|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|4
1636708690000|2021-11-12 09:18:10|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.4|2407.1|10
1636708700000|2021-11-12 09:18:20|2407.4|2407.1|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|15
1636708710000|2021-11-12 09:18:30|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|2
1636708720000|2021-11-12 09:18:40|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.2|2406.9|0
1636708730000|2021-11-12 09:18:50|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|0
1636708740000|2021-11-12 09:19:00|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.3|2407|6
1636708750000|2021-11-12 09:19:10|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|8
1636708760000|2021-11-12 09:19:20|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|0
1636708770000|2021-11-12 09:19:30|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|1
1636708800000|2021-11-12 09:20:00|2407.9|2407.6|2408.4|2408.1|2408.4|2408.1|2407.9|2407.6|1
1636708810000|2021-11-12 09:20:10|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|1
1636708820000|2021-11-12 09:20:20|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|1
1636708830000|2021-11-12 09:20:30|||||||||1
1636708840000|2021-11-12 09:20:40|2408.5|2408.2|2408.4|2408.1|2408.6|2408.3|2408.3|2408|5
1636708850000|2021-11-12 09:20:50|2408.3|2408|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|1
1636708860000|2021-11-12 09:21:00|2408.3|2408|2408.3|2408|2408.3|2408|2408.2|2407.9|1
1636708870000|2021-11-12 09:21:10|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|2
1636708880000|2021-11-12 09:21:20|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|2
1636708890000|2021-11-12 09:21:30|2408.3|2408|2408|2407.7|2408.3|2408|2408|2407.7|1
1636708900000|2021-11-12 09:21:40|2408.1|2407.8|2408.3|2408|2408.4|2408.1|2408.1|2407.8|6
1636708910000|2021-11-12 09:21:50|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.3|2408|1
1636708920000|2021-11-12 09:22:00|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|3
1636708930000|2021-11-12 09:22:10|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|5
1636708940000|2021-11-12 09:22:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|0
1636708950000|2021-11-12 09:22:30|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|2
1636708960000|2021-11-12 09:22:40|2408.7|2408.4|2408.6|2408.3|2408.8|2408.5|2408.5|2408.2|2
1636708970000|2021-11-12 09:22:50|2408.5|2408.2|2408.4|2408.1|2408.6|2408.3|2408.3|2408|2
1636708980000|2021-11-12 09:23:00|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|2
1636708990000|2021-11-12 09:23:10|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.3|2408|0
1636709000000|2021-11-12 09:23:20|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636709010000|2021-11-12 09:23:30|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|4
1636709020000|2021-11-12 09:23:40|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|3
1636709030000|2021-11-12 09:23:50|2408.3|2408|2408.1|2407.8|2408.4|2408.1|2408|2407.7|6
1636709040000|2021-11-12 09:24:00|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408|2407.7|4
1636709050000|2021-11-12 09:24:10|2408.2|2407.9|2408.2|2407.9|2408.4|2408.1|2408.2|2407.9|5
1636709060000|2021-11-12 09:24:20|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|0
1636709070000|2021-11-12 09:24:30|2408|2407.7|2408.1|2407.8|2408.4|2408.1|2408|2407.7|4
1636709080000|2021-11-12 09:24:40|2408.2|2407.9|2408|2407.7|2408.2|2407.9|2408|2407.7|2
1636709090000|2021-11-12 09:24:50|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|18
1636709100000|2021-11-12 09:25:00|2407.6|2407.3|2407.4|2407.1|2407.7|2407.4|2407.4|2407.1|10
1636709110000|2021-11-12 09:25:10|2407.3|2407|2407.4|2407.1|2407.6|2407.3|2407.3|2407|24
1636709120000|2021-11-12 09:25:20|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|4
1636709130000|2021-11-12 09:25:30|2407.3|2407|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|11
1636709140000|2021-11-12 09:25:40|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.3|2407|1
1636709150000|2021-11-12 09:25:50|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.3|2407|3
1636709160000|2021-11-12 09:26:00|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|1
1636709170000|2021-11-12 09:26:10|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|5
1636709190000|2021-11-12 09:26:30|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|1
1636709200000|2021-11-12 09:26:40|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.1|2406.8|5
1636709220000|2021-11-12 09:27:00|2407.3|2407|2407.3|2407|2407.4|2407.1|2407.3|2407|1
1636709230000|2021-11-12 09:27:10|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.3|2407|2
1636709240000|2021-11-12 09:27:20|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|2
1636709250000|2021-11-12 09:27:30|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|1
1636709260000|2021-11-12 09:27:40|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2
1636709270000|2021-11-12 09:27:50|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|2407.4|2407.1|0
1636709280000|2021-11-12 09:28:00|2407.5|2407.2|2407.2|2406.9|2407.5|2407.2|2407.1|2406.8|4
1636709290000|2021-11-12 09:28:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|9
1636709300000|2021-11-12 09:28:20|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2407|2406.7|3
1636709310000|2021-11-12 09:28:30|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1636709320000|2021-11-12 09:28:40|2407|2406.7|2406.8|2406.5|2407|2406.7|2406.8|2406.5|3
1636709330000|2021-11-12 09:28:50|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2
1636709340000|2021-11-12 09:29:00|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|0
1636709350000|2021-11-12 09:29:10|2406.8|2406.5|2407.2|2406.9|2407.2|2406.9|2406.8|2406.5|1
1636709360000|2021-11-12 09:29:20|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|1
1636709370000|2021-11-12 09:29:30|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|1
1636709380000|2021-11-12 09:29:40|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2407.2|2406.9|2
1636709390000|2021-11-12 09:29:50|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.9|2406.6|2
1636709400000|2021-11-12 09:30:00|2406.9|2406.6|2407.1|2406.8|2407.1|2406.8|2406.7|2406.4|10
1636709410000|2021-11-12 09:30:10|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2407|2406.7|5
1636709420000|2021-11-12 09:30:20|2406.9|2406.6|2406.6|2406.3|2406.9|2406.6|2406.5|2406.2|9
1636709430000|2021-11-12 09:30:30|2406.7|2406.4|2407|2406.7|2407|2406.7|2406.7|2406.4|2
1636709440000|2021-11-12 09:30:40|2407.1|2406.8|2407.4|2407.1|2407.4|2407.1|2407.1|2406.8|4
1636709450000|2021-11-12 09:30:50|2407.5|2407.2|2407.8|2407.5|2407.8|2407.5|2407.5|2407.2|4
1636709460000|2021-11-12 09:31:00|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.6|2407.3|13
1636709470000|2021-11-12 09:31:10|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.8|2407.5|0
1636709480000|2021-11-12 09:31:20|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2
1636709490000|2021-11-12 09:31:30|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|4
1636709500000|2021-11-12 09:31:40|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|20
1636709510000|2021-11-12 09:31:50|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.6|2407.3|2
1636709520000|2021-11-12 09:32:00|2407.5|2407.2|2407.4|2407.1|2407.5|2407.2|2407.3|2407|6
1636709530000|2021-11-12 09:32:10|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.3|2407|14
1636709540000|2021-11-12 09:32:20|2407.6|2407.3|2407.5|2407.2|2407.6|2407.3|2407.5|2407.2|3
1636709550000|2021-11-12 09:32:30|2407.7|2407.4|2407.4|2407.1|2407.8|2407.5|2407.3|2407|3
1636709560000|2021-11-12 09:32:40|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|1
1636709570000|2021-11-12 09:32:50|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|3
1636709580000|2021-11-12 09:33:00|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|5
1636709590000|2021-11-12 09:33:10|2407.5|2407.2|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|0
1636709600000|2021-11-12 09:33:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|3
1636709610000|2021-11-12 09:33:30|2407.9|2407.6|2408.1|2407.8|2408.1|2407.8|2407.8|2407.5|2
1636709620000|2021-11-12 09:33:40|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2408|2407.7|1
1636709630000|2021-11-12 09:33:50|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.6|2407.3|5
1636709640000|2021-11-12 09:34:00|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|3
1636709650000|2021-11-12 09:34:10|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|1
1636709660000|2021-11-12 09:34:20|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2408|2407.7|0
1636709670000|2021-11-12 09:34:30|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|1
1636709680000|2021-11-12 09:34:40|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|3
1636709690000|2021-11-12 09:34:50|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1636709700000|2021-11-12 09:35:00|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|0
1636709710000|2021-11-12 09:35:10|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|0
1636709720000|2021-11-12 09:35:20|2408.4|2408.1|2408.1|2407.8|2408.4|2408.1|2408.1|2407.8|2
1636709730000|2021-11-12 09:35:30|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.1|2407.8|0
1636709740000|2021-11-12 09:35:40|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|0
1636709750000|2021-11-12 09:35:50|2408.3|2408|2408.1|2407.8|2408.4|2408.1|2408.1|2407.8|1
1636709760000|2021-11-12 09:36:00|2408|2407.7|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636709770000|2021-11-12 09:36:10|2407.9|2407.6|2407.8|2407.5|2408|2407.7|2407.8|2407.5|1
1636709780000|2021-11-12 09:36:20|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|1
1636709790000|2021-11-12 09:36:30|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|1
1636709820000|2021-11-12 09:37:00|2407.9|2407.6|2407.7|2407.4|2408|2407.7|2407.7|2407.4|3
1636709830000|2021-11-12 09:37:10|2407.8|2407.5|2407.9|2407.6|2408.1|2407.8|2407.8|2407.5|4
1636709840000|2021-11-12 09:37:20|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|0
1636709850000|2021-11-12 09:37:30|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.8|2407.5|0
1636709860000|2021-11-12 09:37:40|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|1
1636709870000|2021-11-12 09:37:50|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636709880000|2021-11-12 09:38:00|2407.9|2407.6|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|0
1636709890000|2021-11-12 09:38:10|2407.8|2407.5|2408.2|2407.9|2408.2|2407.9|2407.8|2407.5|2
1636709900000|2021-11-12 09:38:20|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408|2407.7|0
1636709910000|2021-11-12 09:38:30|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|0
1636709920000|2021-11-12 09:38:40|2408.2|2407.9|2408.1|2407.8|2408.3|2408|2408.1|2407.8|1
1636709930000|2021-11-12 09:38:50|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|0
1636709940000|2021-11-12 09:39:00|2408.2|2407.9|2407.9|2407.6|2408.2|2407.9|2407.9|2407.6|4
1636709950000|2021-11-12 09:39:10|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|1
1636709970000|2021-11-12 09:39:30|2407.8|2407.5|2408.2|2407.9|2408.2|2407.9|2407.8|2407.5|4
1636709980000|2021-11-12 09:39:40|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2407.9|2407.6|4
1636709990000|2021-11-12 09:39:50|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|0
1636710000000|2021-11-12 09:40:00|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|1
1636710010000|2021-11-12 09:40:10|2408.3|2408|2408.1|2407.8|2408.4|2408.1|2408.1|2407.8|1
1636710020000|2021-11-12 09:40:20|2408.2|2407.9|2408.1|2407.8|2408.3|2408|2408.1|2407.8|0
1636710030000|2021-11-12 09:40:30|2408|2407.7|2408|2407.7|2408.1|2407.8|2408|2407.7|0
1636710040000|2021-11-12 09:40:40|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|0
1636710050000|2021-11-12 09:40:50|2408|2407.7|2408|2407.7|2408.1|2407.8|2408|2407.7|1
1636710070000|2021-11-12 09:41:10|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2407.9|2407.6|2
1636710080000|2021-11-12 09:41:20|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.6|2407.3|5
1636710090000|2021-11-12 09:41:30|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|0
1636710100000|2021-11-12 09:41:40|2407.7|2407.4|2407.7|2407.4|2407.7|2407.4|2407.6|2407.3|4
1636710110000|2021-11-12 09:41:50|2407.6|2407.3|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|2
1636710120000|2021-11-12 09:42:00|2407.9|2407.6|2407.6|2407.3|2407.9|2407.6|2407.6|2407.3|4
1636710140000|2021-11-12 09:42:20|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|3
1636710150000|2021-11-12 09:42:30|2407.4|2407.1|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|1
1636710160000|2021-11-12 09:42:40|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|0
1636710170000|2021-11-12 09:42:50|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|1
1636710180000|2021-11-12 09:43:00|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|1
1636710190000|2021-11-12 09:43:10|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|2
1636710200000|2021-11-12 09:43:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|2
1636710210000|2021-11-12 09:43:30|2407.9|2407.6|2408|2407.7|2408.1|2407.8|2407.9|2407.6|2
1636710220000|2021-11-12 09:43:40|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636710230000|2021-11-12 09:43:50|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|3
1636710240000|2021-11-12 09:44:00|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|1
1636710260000|2021-11-12 09:44:20|2408.1|2407.8|2408.4|2408.1|2408.4|2408.1|2408.1|2407.8|3
1636710270000|2021-11-12 09:44:30|2408.3|2408|2408.3|2408|2408.3|2408|2408.2|2407.9|1
1636710280000|2021-11-12 09:44:40|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.2|2407.9|1
1636710290000|2021-11-12 09:44:50|2408.2|2407.9|2408.3|2408|2408.4|2408.1|2408.2|2407.9|0
1636710300000|2021-11-12 09:45:00|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408.1|2407.8|3
1636710310000|2021-11-12 09:45:10|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|0
1636710320000|2021-11-12 09:45:20|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2407.9|2407.6|3
1636710330000|2021-11-12 09:45:30|||||||||1
1636710340000|2021-11-12 09:45:40|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|0
1636710350000|2021-11-12 09:45:50|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.1|2407.8|0
1636710360000|2021-11-12 09:46:00|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408|2407.7|2
1636710370000|2021-11-12 09:46:10|2408.3|2408|2408.3|2408|2408.5|2408.2|2408.3|2408|1
1636710380000|2021-11-12 09:46:20|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|2
1636710390000|2021-11-12 09:46:30|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|1
1636710400000|2021-11-12 09:46:40|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|0
1636710410000|2021-11-12 09:46:50|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|4
1636710420000|2021-11-12 09:47:00|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|1
1636710430000|2021-11-12 09:47:10|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|1
1636710440000|2021-11-12 09:47:20|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636710450000|2021-11-12 09:47:30|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|0
1636710460000|2021-11-12 09:47:40|2408.3|2408|2408.3|2408|2408.3|2408|2408.2|2407.9|1
1636710470000|2021-11-12 09:47:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|0
1636710480000|2021-11-12 09:48:00|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|3
1636710490000|2021-11-12 09:48:10|2408.3|2408|2408.3|2408|2408.4|2408.1|2408.3|2408|0
1636710510000|2021-11-12 09:48:30|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.3|2408|4
1636710520000|2021-11-12 09:48:40|||||||||1
1636710530000|2021-11-12 09:48:50|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2
1636710540000|2021-11-12 09:49:00|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|1
1636710550000|2021-11-12 09:49:10|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|1
1636710560000|2021-11-12 09:49:20|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|2
1636710570000|2021-11-12 09:49:30|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|4
1636710580000|2021-11-12 09:49:40|2408.8|2408.5|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|1
1636710600000|2021-11-12 09:50:00|2408.5|2408.2|2408.5|2408.2|2408.8|2408.5|2408.5|2408.2|1
1636710610000|2021-11-12 09:50:10|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|0
1636710620000|2021-11-12 09:50:20|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|0
1636710630000|2021-11-12 09:50:30|2408.5|2408.2|2408.3|2408|2408.5|2408.2|2408.3|2408|4
1636710640000|2021-11-12 09:50:40|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|2
1636710650000|2021-11-12 09:50:50|2408.1|2407.8|2407.8|2407.5|2408.1|2407.8|2407.7|2407.4|13
1636710660000|2021-11-12 09:51:00|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|6
1636710670000|2021-11-12 09:51:10|2407.7|2407.4|2408|2407.7|2408|2407.7|2407.7|2407.4|3
1636710680000|2021-11-12 09:51:20|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|2
1636710690000|2021-11-12 09:51:30|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2
1636710700000|2021-11-12 09:51:40|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.2|2407.9|1
1636710710000|2021-11-12 09:51:50|2408.5|2408.2|2408.4|2408.1|2408.5|2408.2|2408.4|2408.1|1
1636710720000|2021-11-12 09:52:00|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|0
1636710730000|2021-11-12 09:52:10|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|1
1636710740000|2021-11-12 09:52:20|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|5
1636710750000|2021-11-12 09:52:30|2408.5|2408.2|2408.6|2408.3|2408.8|2408.5|2408.5|2408.2|3
1636710760000|2021-11-12 09:52:40|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2
1636710770000|2021-11-12 09:52:50|2408.8|2408.5|2408.9|2408.6|2409|2408.7|2408.8|2408.5|6
1636710780000|2021-11-12 09:53:00|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2
1636710790000|2021-11-12 09:53:10|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|6
1636710800000|2021-11-12 09:53:20|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|5
1636710810000|2021-11-12 09:53:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|5
1636710820000|2021-11-12 09:53:40|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.8|2408.5|6
1636710830000|2021-11-12 09:53:50|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|2
1636710840000|2021-11-12 09:54:00|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|3
1636710850000|2021-11-12 09:54:10|2408.9|2408.6|2408.7|2408.4|2408.9|2408.6|2408.7|2408.4|5
1636710860000|2021-11-12 09:54:20|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|2
1636710870000|2021-11-12 09:54:30|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2
1636710890000|2021-11-12 09:54:50|2408.8|2408.5|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|4
1636710900000|2021-11-12 09:55:00|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|3
1636710910000|2021-11-12 09:55:10|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.2|2407.9|7
1636710920000|2021-11-12 09:55:20|2408.4|2408.1|2408.3|2408|2408.4|2408.1|2408.3|2408|4
1636710930000|2021-11-12 09:55:30|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|1
1636710940000|2021-11-12 09:55:40|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|0
1636710950000|2021-11-12 09:55:50|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|0
1636710980000|2021-11-12 09:56:20|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|2
1636710990000|2021-11-12 09:56:30|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|2
1636711000000|2021-11-12 09:56:40|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|0
1636711010000|2021-11-12 09:56:50|2408.1|2407.8|2408|2407.7|2408.2|2407.9|2408|2407.7|1
1636711020000|2021-11-12 09:57:00|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.8|2407.5|0
1636711030000|2021-11-12 09:57:10|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|1
1636711040000|2021-11-12 09:57:20|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.9|2407.6|1
1636711050000|2021-11-12 09:57:30|2408|2407.7|2408|2407.7|2408|2407.7|2407.9|2407.6|0
1636711060000|2021-11-12 09:57:40|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|2
1636711070000|2021-11-12 09:57:50|2408|2407.7|2408|2407.7|2408|2407.7|2408|2407.7|6
1636711080000|2021-11-12 09:58:00|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408|2407.7|2
1636711090000|2021-11-12 09:58:10|2408.1|2407.8|2408.3|2408|2408.4|2408.1|2408.1|2407.8|3
1636711110000|2021-11-12 09:58:30|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.1|2407.8|0
1636711130000|2021-11-12 09:58:50|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|1
1636711140000|2021-11-12 09:59:00|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|0
1636711150000|2021-11-12 09:59:10|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|0
1636711160000|2021-11-12 09:59:20|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2
1636711180000|2021-11-12 09:59:40|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|0
1636711190000|2021-11-12 09:59:50|2408.1|2407.8|2408.3|2408|2408.3|2408|2408.1|2407.8|4
1636711200000|2021-11-12 10:00:00|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408.2|2407.9|1
1636711210000|2021-11-12 10:00:10|2408.1|2407.8|2408.2|2407.9|2408.3|2408|2408.1|2407.8|3
1636711220000|2021-11-12 10:00:20|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2407.9|2407.6|2
1636711230000|2021-11-12 10:00:30|2407.9|2407.6|2407.8|2407.5|2408|2407.7|2407.8|2407.5|0
1636711250000|2021-11-12 10:00:50|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.9|2407.6|1
1636711260000|2021-11-12 10:01:00|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.9|2407.6|2
1636711280000|2021-11-12 10:01:20|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|1
1636711290000|2021-11-12 10:01:30|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2408|2407.7|0
1636711310000|2021-11-12 10:01:50|2408.2|2407.9|2408.3|2408|2408.3|2408|2408.2|2407.9|0
1636711320000|2021-11-12 10:02:00|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2
1636711330000|2021-11-12 10:02:10|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|4
1636711340000|2021-11-12 10:02:20|2408.7|2408.4|2408.9|2408.6|2408.9|2408.6|2408.7|2408.4|3
1636711350000|2021-11-12 10:02:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|5
1636711360000|2021-11-12 10:02:40|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|3
1636711370000|2021-11-12 10:02:50|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|2
1636711380000|2021-11-12 10:03:00|2408.6|2408.3|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|1
1636711390000|2021-11-12 10:03:10|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|4
1636711400000|2021-11-12 10:03:20|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|0
1636711410000|2021-11-12 10:03:30|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|1
1636711420000|2021-11-12 10:03:40|2408.6|2408.3|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|1
1636711430000|2021-11-12 10:03:50|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|0
1636711440000|2021-11-12 10:04:00|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|1
1636711450000|2021-11-12 10:04:10|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|1
1636711460000|2021-11-12 10:04:20|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|1
1636711470000|2021-11-12 10:04:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|1
1636711480000|2021-11-12 10:04:40|||||||||1
1636711490000|2021-11-12 10:04:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|1
1636711500000|2021-11-12 10:05:00|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|1
1636711510000|2021-11-12 10:05:10|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|1
1636711520000|2021-11-12 10:05:20|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|0
1636711530000|2021-11-12 10:05:30|2408.6|2408.3|2408.4|2408.1|2408.6|2408.3|2408.4|2408.1|2
1636711540000|2021-11-12 10:05:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636711550000|2021-11-12 10:05:50|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|0
1636711560000|2021-11-12 10:06:00|2408|2407.7|2408.3|2408|2408.3|2408|2408|2407.7|10
1636711570000|2021-11-12 10:06:10|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|1
1636711580000|2021-11-12 10:06:20|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|2
1636711590000|2021-11-12 10:06:30|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2408|2407.7|3
1636711600000|2021-11-12 10:06:40|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408.1|2407.8|0
1636711620000|2021-11-12 10:07:00|2408.2|2407.9|2408|2407.7|2408.3|2408|2407.9|2407.6|9
1636711630000|2021-11-12 10:07:10|2408.1|2407.8|2408|2407.7|2408.1|2407.8|2408|2407.7|2
1636711640000|2021-11-12 10:07:20|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|2408.1|2407.8|0
1636711650000|2021-11-12 10:07:30|2408.2|2407.9|2408.1|2407.8|2408.3|2408|2408.1|2407.8|0
1636711660000|2021-11-12 10:07:40|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|2408.2|2407.9|1
1636711670000|2021-11-12 10:07:50|2408.3|2408|2408.2|2407.9|2408.3|2408|2408.2|2407.9|0
1636711680000|2021-11-12 10:08:00|2408.3|2408|2408.3|2408|2408.3|2408|2408.2|2407.9|4
1636711690000|2021-11-12 10:08:10|2408.4|2408.1|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|4
1636711700000|2021-11-12 10:08:20|2408.6|2408.3|2408.6|2408.3|2408.8|2408.5|2408.5|2408.2|0
1636711710000|2021-11-12 10:08:30|2408.5|2408.2|2408.7|2408.4|2408.7|2408.4|2408.5|2408.2|0
1636711720000|2021-11-12 10:08:40|||||||||1
1636711740000|2021-11-12 10:09:00|2408.8|2408.5|2408.5|2408.2|2408.8|2408.5|2408.5|2408.2|1
1636711750000|2021-11-12 10:09:10|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|1
1636711760000|2021-11-12 10:09:20|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|1
1636711770000|2021-11-12 10:09:30|||||||||2
1636711790000|2021-11-12 10:09:50|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|5
1636711810000|2021-11-12 10:10:10|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2
1636711830000|2021-11-12 10:10:30|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|3
1636711840000|2021-11-12 10:10:40|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|1
1636711850000|2021-11-12 10:10:50|2408.7|2408.4|2408.8|2408.5|2408.8|2408.5|2408.6|2408.3|0
1636711860000|2021-11-12 10:11:00|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|2
1636711870000|2021-11-12 10:11:10|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|3
1636711880000|2021-11-12 10:11:20|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|0
1636711890000|2021-11-12 10:11:30|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636711900000|2021-11-12 10:11:40|2408.8|2408.5|2408.7|2408.4|2408.9|2408.6|2408.6|2408.3|3
1636711910000|2021-11-12 10:11:50|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636711920000|2021-11-12 10:12:00|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|25
1636711930000|2021-11-12 10:12:10|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|3
1636711940000|2021-11-12 10:12:20|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|0
1636711950000|2021-11-12 10:12:30|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|1
1636711960000|2021-11-12 10:12:40|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|2
1636711970000|2021-11-12 10:12:50|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.7|2408.4|4
1636711980000|2021-11-12 10:13:00|2408.8|2408.5|2409|2408.7|2409|2408.7|2408.8|2408.5|0
1636711990000|2021-11-12 10:13:10|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|3
1636712000000|2021-11-12 10:13:20|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|2
1636712010000|2021-11-12 10:13:30|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|1
1636712020000|2021-11-12 10:13:40|||||||||2
1636712030000|2021-11-12 10:13:50|||||||||1
1636712040000|2021-11-12 10:14:00|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|3
1636712050000|2021-11-12 10:14:10|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|1
1636712060000|2021-11-12 10:14:20|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|1
1636712070000|2021-11-12 10:14:30|2408.5|2408.2|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|3
1636712080000|2021-11-12 10:14:40|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|3
1636712090000|2021-11-12 10:14:50|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|1
1636712100000|2021-11-12 10:15:00|2408.4|2408.1|2408.4|2408.1|2408.5|2408.2|2408.3|2408|0
1636712110000|2021-11-12 10:15:10|2408.3|2408|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1636712120000|2021-11-12 10:15:20|2408.3|2408|2408.3|2408|2408.3|2408|2408.3|2408|2
1636712130000|2021-11-12 10:15:30|2408.2|2407.9|2408|2407.7|2408.2|2407.9|2408|2407.7|0
1636712140000|2021-11-12 10:15:40|2408.1|2407.8|2408.4|2408.1|2408.4|2408.1|2408.1|2407.8|9
1636712160000|2021-11-12 10:16:00|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|0
1636712170000|2021-11-12 10:16:10|2408.5|2408.2|2408.3|2408|2408.5|2408.2|2408.3|2408|1
1636712180000|2021-11-12 10:16:20|2408.4|2408.1|2408.4|2408.1|2408.4|2408.1|2408.3|2408|0
1636712190000|2021-11-12 10:16:30|2408.3|2408|2408.5|2408.2|2408.5|2408.2|2408.3|2408|0
1636712210000|2021-11-12 10:16:50|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|2
1636712230000|2021-11-12 10:17:10|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|2
1636712240000|2021-11-12 10:17:20|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|1
1636712250000|2021-11-12 10:17:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|16
1636712260000|2021-11-12 10:17:40|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636712270000|2021-11-12 10:17:50|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|0
1636712280000|2021-11-12 10:18:00|2408.9|2408.6|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|4
1636712290000|2021-11-12 10:18:10|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636712300000|2021-11-12 10:18:20|2409|2408.7|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636712310000|2021-11-12 10:18:30|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|1
1636712320000|2021-11-12 10:18:40|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|2
1636712340000|2021-11-12 10:19:00|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|3
1636712350000|2021-11-12 10:19:10|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|2
1636712360000|2021-11-12 10:19:20|2408.9|2408.6|2409.2|2408.9|2409.2|2408.9|2408.9|2408.6|2
1636712370000|2021-11-12 10:19:30|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636712380000|2021-11-12 10:19:40|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|1
1636712390000|2021-11-12 10:19:50|2409.1|2408.8|2409|2408.7|2409.1|2408.8|2409|2408.7|1
1636712400000|2021-11-12 10:20:00|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|1
1636712410000|2021-11-12 10:20:10|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.8|2408.5|0
1636712420000|2021-11-12 10:20:20|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|1
1636712450000|2021-11-12 10:20:50|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.9|2408.6|1
1636712460000|2021-11-12 10:21:00|2408.9|2408.6|2409.2|2408.9|2409.2|2408.9|2408.9|2408.6|1
1636712470000|2021-11-12 10:21:10|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|1
1636712500000|2021-11-12 10:21:40|||||||||1
1636712510000|2021-11-12 10:21:50|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|2
1636712530000|2021-11-12 10:22:10|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|0
1636712540000|2021-11-12 10:22:20|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|0
1636712550000|2021-11-12 10:22:30|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|0
1636712560000|2021-11-12 10:22:40|2409|2408.7|2409|2408.7|2409|2408.7|2408.9|2408.6|1
1636712580000|2021-11-12 10:23:00|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|0
1636712590000|2021-11-12 10:23:10|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636712600000|2021-11-12 10:23:20|2408.9|2408.6|2409.2|2408.9|2409.2|2408.9|2408.9|2408.6|3
1636712610000|2021-11-12 10:23:30|2409.1|2408.8|2409.4|2409.1|2409.4|2409.1|2409.1|2408.8|6
1636712630000|2021-11-12 10:23:50|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636712640000|2021-11-12 10:24:00|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|1
1636712650000|2021-11-12 10:24:10|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.1|2408.8|2
1636712660000|2021-11-12 10:24:20|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2408.9|2408.6|0
1636712670000|2021-11-12 10:24:30|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|3
1636712690000|2021-11-12 10:24:50|2409|2408.7|2409|2408.7|2409.1|2408.8|2409|2408.7|0
1636712700000|2021-11-12 10:25:00|2409.1|2408.8|2409.3|2409|2409.3|2409|2409|2408.7|1
1636712710000|2021-11-12 10:25:10|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636712720000|2021-11-12 10:25:20|2409.4|2409.1|2409.2|2408.9|2409.4|2409.1|2409.1|2408.8|0
1636712730000|2021-11-12 10:25:30|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636712740000|2021-11-12 10:25:40|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2409|2408.7|0
1636712760000|2021-11-12 10:26:00|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|6
1636712780000|2021-11-12 10:26:20|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636712790000|2021-11-12 10:26:30|||||||||1
1636712800000|2021-11-12 10:26:40|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.5|2408.2|3
1636712810000|2021-11-12 10:26:50|2408.4|2408.1|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|8
1636712820000|2021-11-12 10:27:00|2408.6|2408.3|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|1
1636712830000|2021-11-12 10:27:10|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|0
1636712840000|2021-11-12 10:27:20|||||||||1
1636712860000|2021-11-12 10:27:40|2408.5|2408.2|2408.5|2408.2|2408.5|2408.2|2408.4|2408.1|0
1636712870000|2021-11-12 10:27:50|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|5
1636712880000|2021-11-12 10:28:00|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636712890000|2021-11-12 10:28:10|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|0
1636712900000|2021-11-12 10:28:20|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.7|2408.4|1
1636712910000|2021-11-12 10:28:30|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|2408.7|2408.4|0
1636712920000|2021-11-12 10:28:40|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.6|2408.3|1
1636712940000|2021-11-12 10:29:00|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|0
1636712950000|2021-11-12 10:29:10|2408.9|2408.6|2408.9|2408.6|2409|2408.7|2408.9|2408.6|2
1636712970000|2021-11-12 10:29:30|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|1
1636712980000|2021-11-12 10:29:40|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|0
1636712990000|2021-11-12 10:29:50|2408.9|2408.6|2408.8|2408.5|2408.9|2408.6|2408.8|2408.5|1
1636713000000|2021-11-12 10:30:00|2409|2408.7|2409.1|2408.8|2409.2|2408.9|2409|2408.7|5
1636713010000|2021-11-12 10:30:10|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636713020000|2021-11-12 10:30:20|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.9|2408.6|17
1636713030000|2021-11-12 10:30:30|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|0
1636713040000|2021-11-12 10:30:40|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|2408.9|2408.6|0
1636713050000|2021-11-12 10:30:50|2408.8|2408.5|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|2
1636713060000|2021-11-12 10:31:00|2408.7|2408.4|2409|2408.7|2409|2408.7|2408.7|2408.4|5
1636713070000|2021-11-12 10:31:10|2409.1|2408.8|2409.4|2409.1|2409.4|2409.1|2409|2408.7|17
1636713080000|2021-11-12 10:31:20|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|2
1636713090000|2021-11-12 10:31:30|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|1
1636713100000|2021-11-12 10:31:40|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.2|2408.9|13
1636713110000|2021-11-12 10:31:50|2409.3|2409|2409.2|2408.9|2409.4|2409.1|2409.2|2408.9|4
1636713120000|2021-11-12 10:32:00|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|0
1636713130000|2021-11-12 10:32:10|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|1
1636713140000|2021-11-12 10:32:20|2409.2|2408.9|2409.3|2409|2409.4|2409.1|2409.2|2408.9|2
1636713150000|2021-11-12 10:32:30|2409.4|2409.1|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636713160000|2021-11-12 10:32:40|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|1
1636713170000|2021-11-12 10:32:50|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636713180000|2021-11-12 10:33:00|2409.2|2408.9|2409.4|2409.1|2409.4|2409.1|2409.2|2408.9|5
1636713190000|2021-11-12 10:33:10|2409.3|2409|2409.5|2409.2|2409.5|2409.2|2409.3|2409|5
1636713200000|2021-11-12 10:33:20|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|3
1636713210000|2021-11-12 10:33:30|2409.5|2409.2|2409.7|2409.4|2409.8|2409.5|2409.5|2409.2|5
1636713220000|2021-11-12 10:33:40|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|1
1636713230000|2021-11-12 10:33:50|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|1
1636713240000|2021-11-12 10:34:00|2409.8|2409.5|2409.5|2409.2|2409.8|2409.5|2409.5|2409.2|2
1636713250000|2021-11-12 10:34:10|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|0
1636713260000|2021-11-12 10:34:20|2409.5|2409.2|2409.3|2409|2409.5|2409.2|2409.3|2409|0
1636713270000|2021-11-12 10:34:30|2409.2|2408.9|2409.4|2409.1|2409.4|2409.1|2409.2|2408.9|0
1636713280000|2021-11-12 10:34:40|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636713290000|2021-11-12 10:34:50|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|2
1636713300000|2021-11-12 10:35:00|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|7
1636713310000|2021-11-12 10:35:10|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|13
1636713320000|2021-11-12 10:35:20|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.8|2409.5|11
1636713330000|2021-11-12 10:35:30|||||||||2
1636713340000|2021-11-12 10:35:40|2410|2409.7|2410|2409.7|2410.1|2409.8|2410|2409.7|4
1636713350000|2021-11-12 10:35:50|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2
1636713360000|2021-11-12 10:36:00|2410|2409.7|2410|2409.7|2410.1|2409.8|2410|2409.7|1
1636713380000|2021-11-12 10:36:20|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|0
1636713390000|2021-11-12 10:36:30|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410|2409.7|4
1636713400000|2021-11-12 10:36:40|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|5
1636713410000|2021-11-12 10:36:50|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|4
1636713420000|2021-11-12 10:37:00|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|1
1636713430000|2021-11-12 10:37:10|2410|2409.7|2410|2409.7|2410.2|2409.9|2410|2409.7|1
1636713440000|2021-11-12 10:37:20|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|0
1636713450000|2021-11-12 10:37:30|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636713460000|2021-11-12 10:37:40|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|4
1636713470000|2021-11-12 10:37:50|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636713480000|2021-11-12 10:38:00|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|0
1636713490000|2021-11-12 10:38:10|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636713500000|2021-11-12 10:38:20|2410.1|2409.8|2409.8|2409.5|2410.1|2409.8|2409.8|2409.5|3
1636713510000|2021-11-12 10:38:30|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.7|2409.4|4
1636713520000|2021-11-12 10:38:40|||||||||1
1636713540000|2021-11-12 10:39:00|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|5
1636713550000|2021-11-12 10:39:10|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|2
1636713570000|2021-11-12 10:39:30|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|3
1636713580000|2021-11-12 10:39:40|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|1
1636713590000|2021-11-12 10:39:50|2409.3|2409|2409.2|2408.9|2409.4|2409.1|2409.1|2408.8|2
1636713620000|2021-11-12 10:40:20|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636713640000|2021-11-12 10:40:40|2409|2408.7|2409.2|2408.9|2409.2|2408.9|2409|2408.7|2
1636713650000|2021-11-12 10:40:50|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2409.1|2408.8|0
1636713660000|2021-11-12 10:41:00|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2409|2408.7|1
1636713670000|2021-11-12 10:41:10|||||||||2
1636713680000|2021-11-12 10:41:20|2409|2408.7|2409|2408.7|2409|2408.7|2409|2408.7|0
1636713710000|2021-11-12 10:41:50|2409.1|2408.8|2409|2408.7|2409.2|2408.9|2409|2408.7|4
1636713740000|2021-11-12 10:42:20|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|2
1636713760000|2021-11-12 10:42:40|2409.3|2409|2409.2|2408.9|2409.3|2409|2409.2|2408.9|0
1636713770000|2021-11-12 10:42:50|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|1
1636713780000|2021-11-12 10:43:00|2409.3|2409|2409.4|2409.1|2409.5|2409.2|2409.3|2409|2
1636713790000|2021-11-12 10:43:10|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636713800000|2021-11-12 10:43:20|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.3|2409|1
1636713810000|2021-11-12 10:43:30|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|3
1636713830000|2021-11-12 10:43:50|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|1
1636713840000|2021-11-12 10:44:00|||||||||1
1636713850000|2021-11-12 10:44:10|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2
1636713860000|2021-11-12 10:44:20|2409.6|2409.3|2409.7|2409.4|2409.7|2409.4|2409.6|2409.3|1
1636713870000|2021-11-12 10:44:30|2409.6|2409.3|2409.4|2409.1|2409.6|2409.3|2409.4|2409.1|2
1636713890000|2021-11-12 10:44:50|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636713900000|2021-11-12 10:45:00|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|3
1636713910000|2021-11-12 10:45:10|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|1
1636713920000|2021-11-12 10:45:20|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|0
1636713930000|2021-11-12 10:45:30|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|0
1636713940000|2021-11-12 10:45:40|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|0
1636713950000|2021-11-12 10:45:50|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|1
1636713960000|2021-11-12 10:46:00|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636713980000|2021-11-12 10:46:20|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409|2408.7|6
1636713990000|2021-11-12 10:46:30|2409.3|2409|2409.3|2409|2409.3|2409|2409.3|2409|2
1636714000000|2021-11-12 10:46:40|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|2409.2|2408.9|0
1636714020000|2021-11-12 10:47:00|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636714030000|2021-11-12 10:47:10|2409.3|2409|2409.3|2409|2409.4|2409.1|2409.3|2409|0
1636714040000|2021-11-12 10:47:20|2409.2|2408.9|2409|2408.7|2409.3|2409|2409|2408.7|0
1636714050000|2021-11-12 10:47:30|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|2
1636714070000|2021-11-12 10:47:50|2409.1|2408.8|2409.2|2408.9|2409.2|2408.9|2409.1|2408.8|1
1636714080000|2021-11-12 10:48:00|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|2409.1|2408.8|0
1636714090000|2021-11-12 10:48:10|2409.2|2408.9|2409.3|2409|2409.3|2409|2409.2|2408.9|1
1636714100000|2021-11-12 10:48:20|2409.4|2409.1|2409.4|2409.1|2409.4|2409.1|2409.3|2409|1
1636714110000|2021-11-12 10:48:30|2409.3|2409|2409.4|2409.1|2409.4|2409.1|2409.3|2409|0
1636714120000|2021-11-12 10:48:40|||||||||2
1636714150000|2021-11-12 10:49:10|2409.5|2409.2|2409.4|2409.1|2409.5|2409.2|2409.4|2409.1|4
1636714170000|2021-11-12 10:49:30|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2
1636714180000|2021-11-12 10:49:40|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2
1636714190000|2021-11-12 10:49:50|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|1
1636714200000|2021-11-12 10:50:00|2409.7|2409.4|2410|2409.7|2410|2409.7|2409.6|2409.3|4
1636714210000|2021-11-12 10:50:10|2410.2|2409.9|2410.4|2410.1|2410.4|2410.1|2410.2|2409.9|5
1636714220000|2021-11-12 10:50:20|2410.5|2410.2|2410.9|2410.6|2410.9|2410.6|2410.4|2410.1|17
1636714230000|2021-11-12 10:50:30|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|3
1636714240000|2021-11-12 10:50:40|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|1
1636714250000|2021-11-12 10:50:50|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636714260000|2021-11-12 10:51:00|2410.7|2410.4|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|9
1636714270000|2021-11-12 10:51:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636714280000|2021-11-12 10:51:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|4
1636714290000|2021-11-12 10:51:30|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|3
1636714300000|2021-11-12 10:51:40|2411.3|2411|2411.3|2411|2411.3|2411|2411.2|2410.9|3
1636714310000|2021-11-12 10:51:50|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|4
1636714320000|2021-11-12 10:52:00|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|1
1636714330000|2021-11-12 10:52:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|2
1636714340000|2021-11-12 10:52:20|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636714350000|2021-11-12 10:52:30|2411.3|2411|2411.5|2411.2|2411.5|2411.2|2411.3|2411|2
1636714360000|2021-11-12 10:52:40|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.3|2411|3
1636714370000|2021-11-12 10:52:50|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|2
1636714380000|2021-11-12 10:53:00|2411.6|2411.3|2411.8|2411.5|2411.8|2411.5|2411.5|2411.2|4
1636714390000|2021-11-12 10:53:10|2411.9|2411.6|2412.2|2411.9|2412.3|2412|2411.8|2411.5|20
1636714400000|2021-11-12 10:53:20|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|4
1636714410000|2021-11-12 10:53:30|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|0
1636714420000|2021-11-12 10:53:40|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|4
1636714430000|2021-11-12 10:53:50|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|3
1636714440000|2021-11-12 10:54:00|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|3
1636714450000|2021-11-12 10:54:10|2412.6|2412.3|2412.8|2412.5|2412.9|2412.6|2412.6|2412.3|9
1636714460000|2021-11-12 10:54:20|2413|2412.7|2413.2|2412.9|2413.2|2412.9|2413|2412.7|7
1636714470000|2021-11-12 10:54:30|2413.3|2413|2413.2|2412.9|2413.4|2413.1|2413.2|2412.9|9
1636714480000|2021-11-12 10:54:40|2413.1|2412.8|2413.2|2412.9|2413.2|2412.9|2413.1|2412.8|1
1636714490000|2021-11-12 10:54:50|2413.1|2412.8|2413|2412.7|2413.2|2412.9|2412.8|2412.5|9
1636714500000|2021-11-12 10:55:00|2412.9|2412.6|2413.1|2412.8|2413.1|2412.8|2412.9|2412.6|7
1636714510000|2021-11-12 10:55:10|2412.9|2412.6|2412.9|2412.6|2413|2412.7|2412.8|2412.5|0
1636714520000|2021-11-12 10:55:20|2413|2412.7|2413.1|2412.8|2413.1|2412.8|2412.8|2412.5|2
1636714530000|2021-11-12 10:55:30|2413.2|2412.9|2413|2412.7|2413.2|2412.9|2413|2412.7|0
1636714540000|2021-11-12 10:55:40|2413.1|2412.8|2413|2412.7|2413.1|2412.8|2413|2412.7|1
1636714550000|2021-11-12 10:55:50|2412.9|2412.6|2412.9|2412.6|2412.9|2412.6|2412.9|2412.6|2
1636714560000|2021-11-12 10:56:00|2413|2412.7|2413.1|2412.8|2413.1|2412.8|2413|2412.7|3
1636714570000|2021-11-12 10:56:10|2413|2412.7|2412.9|2412.6|2413|2412.7|2412.9|2412.6|4
1636714580000|2021-11-12 10:56:20|2413|2412.7|2412.8|2412.5|2413|2412.7|2412.8|2412.5|1
1636714590000|2021-11-12 10:56:30|2412.7|2412.4|2412.7|2412.4|2412.8|2412.5|2412.7|2412.4|3
1636714600000|2021-11-12 10:56:40|2412.6|2412.3|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|1
1636714610000|2021-11-12 10:56:50|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|0
1636714620000|2021-11-12 10:57:00|2412.5|2412.2|2412.6|2412.3|2412.6|2412.3|2412.5|2412.2|2
1636714630000|2021-11-12 10:57:10|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|1
1636714640000|2021-11-12 10:57:20|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|0
1636714650000|2021-11-12 10:57:30|2412.7|2412.4|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|4
1636714660000|2021-11-12 10:57:40|2412.9|2412.6|2412.8|2412.5|2412.9|2412.6|2412.8|2412.5|13
1636714670000|2021-11-12 10:57:50|2412.7|2412.4|2412.6|2412.3|2412.7|2412.4|2412.6|2412.3|1
1636714680000|2021-11-12 10:58:00|2412.5|2412.2|2412.2|2411.9|2412.5|2412.2|2412.2|2411.9|3
1636714690000|2021-11-12 10:58:10|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.3|2412|5
1636714700000|2021-11-12 10:58:20|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.3|2412|0
1636714710000|2021-11-12 10:58:30|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|21
1636714720000|2021-11-12 10:58:40|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.2|2411.9|3
1636714730000|2021-11-12 10:58:50|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|5
1636714740000|2021-11-12 10:59:00|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|6
1636714750000|2021-11-12 10:59:10|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|6
1636714760000|2021-11-12 10:59:20|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|18
1636714770000|2021-11-12 10:59:30|2412.3|2412|2412|2411.7|2412.3|2412|2412|2411.7|2
1636714780000|2021-11-12 10:59:40|2412.1|2411.8|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|2
1636714790000|2021-11-12 10:59:50|2411.8|2411.5|2411.7|2411.4|2411.9|2411.6|2411.7|2411.4|5
1636714800000|2021-11-12 11:00:00|2411.6|2411.3|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|10
1636714810000|2021-11-12 11:00:10|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|3
1636714820000|2021-11-12 11:00:20|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411.1|2410.8|12
1636714830000|2021-11-12 11:00:30|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|5
1636714840000|2021-11-12 11:00:40|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.7|2410.4|6
1636714850000|2021-11-12 11:00:50|2411|2410.7|2411.2|2410.9|2411.2|2410.9|2411|2410.7|0
1636714860000|2021-11-12 11:01:00|2411.1|2410.8|2411.3|2411|2411.4|2411.1|2411.1|2410.8|3
1636714870000|2021-11-12 11:01:10|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.3|2411|1
1636714880000|2021-11-12 11:01:20|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|1
1636714890000|2021-11-12 11:01:30|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411.2|2410.9|0
1636714900000|2021-11-12 11:01:40|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636714910000|2021-11-12 11:01:50|2411|2410.7|2411.2|2410.9|2411.2|2410.9|2410.8|2410.5|15
1636714920000|2021-11-12 11:02:00|2411.1|2410.8|2411.9|2411.6|2411.9|2411.6|2411.1|2410.8|40
1636714930000|2021-11-12 11:02:10|2411.8|2411.5|2411.6|2411.3|2411.9|2411.6|2411.6|2411.3|3
1636714940000|2021-11-12 11:02:20|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|0
1636714950000|2021-11-12 11:02:30|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|2
1636714970000|2021-11-12 11:02:50|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|3
1636714980000|2021-11-12 11:03:00|2411.6|2411.3|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|0
1636714990000|2021-11-12 11:03:10|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|1
1636715000000|2021-11-12 11:03:20|2411.8|2411.5|2411.6|2411.3|2411.8|2411.5|2411.6|2411.3|2
1636715010000|2021-11-12 11:03:30|2411.5|2411.2|2411.3|2411|2411.5|2411.2|2411.3|2411|1
1636715020000|2021-11-12 11:03:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636715030000|2021-11-12 11:03:50|2411.3|2411|2411.5|2411.2|2411.5|2411.2|2411.3|2411|3
1636715040000|2021-11-12 11:04:00|2411.6|2411.3|2411.9|2411.6|2411.9|2411.6|2411.6|2411.3|5
1636715050000|2021-11-12 11:04:10|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|4
1636715060000|2021-11-12 11:04:20|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2
1636715070000|2021-11-12 11:04:30|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|1
1636715080000|2021-11-12 11:04:40|2412.1|2411.8|2411.8|2411.5|2412.1|2411.8|2411.8|2411.5|6
1636715090000|2021-11-12 11:04:50|2411.9|2411.6|2411.7|2411.4|2411.9|2411.6|2411.7|2411.4|1
1636715100000|2021-11-12 11:05:00|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|1
1636715110000|2021-11-12 11:05:10|2411.7|2411.4|2411.4|2411.1|2411.7|2411.4|2411.4|2411.1|3
1636715140000|2021-11-12 11:05:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|3
1636715160000|2021-11-12 11:06:00|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|3
1636715180000|2021-11-12 11:06:20|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|6
1636715190000|2021-11-12 11:06:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|3
1636715200000|2021-11-12 11:06:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2
1636715220000|2021-11-12 11:07:00|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|4
1636715230000|2021-11-12 11:07:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2
1636715240000|2021-11-12 11:07:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636715270000|2021-11-12 11:07:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|3
1636715280000|2021-11-12 11:08:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|6
1636715290000|2021-11-12 11:08:10|2410.8|2410.5|2411.2|2410.9|2411.2|2410.9|2410.8|2410.5|5
1636715300000|2021-11-12 11:08:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|1
1636715330000|2021-11-12 11:08:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2
1636715340000|2021-11-12 11:09:00|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.1|2410.8|4
1636715350000|2021-11-12 11:09:10|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|4
1636715360000|2021-11-12 11:09:20|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636715370000|2021-11-12 11:09:30|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|1
1636715380000|2021-11-12 11:09:40|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|2
1636715390000|2021-11-12 11:09:50|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|1
1636715400000|2021-11-12 11:10:00|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|1
1636715410000|2021-11-12 11:10:10|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|0
1636715420000|2021-11-12 11:10:20|2411.6|2411.3|2411.8|2411.5|2412|2411.7|2411.6|2411.3|0
1636715430000|2021-11-12 11:10:30|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.9|2411.6|1
1636715440000|2021-11-12 11:10:40|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.8|2411.5|4
1636715450000|2021-11-12 11:10:50|||||||||3
1636715460000|2021-11-12 11:11:00|2412|2411.7|2412.2|2411.9|2412.2|2411.9|2412|2411.7|3
1636715470000|2021-11-12 11:11:10|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636715480000|2021-11-12 11:11:20|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|1
1636715500000|2021-11-12 11:11:40|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|2
1636715510000|2021-11-12 11:11:50|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636715520000|2021-11-12 11:12:00|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2412.3|2412|11
1636715530000|2021-11-12 11:12:10|2412.7|2412.4|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|7
1636715540000|2021-11-12 11:12:20|2412.9|2412.6|2413.1|2412.8|2413.1|2412.8|2412.8|2412.5|2
1636715550000|2021-11-12 11:12:30|2413|2412.7|2412.9|2412.6|2413|2412.7|2412.7|2412.4|10
1636715560000|2021-11-12 11:12:40|2412.8|2412.5|2412.3|2412|2412.8|2412.5|2412.3|2412|3
1636715570000|2021-11-12 11:12:50|2412.2|2411.9|2412.1|2411.8|2412.3|2412|2412|2411.7|1
1636715580000|2021-11-12 11:13:00|2412|2411.7|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|1
1636715590000|2021-11-12 11:13:10|2412|2411.7|2412.2|2411.9|2412.2|2411.9|2411.9|2411.6|4
1636715600000|2021-11-12 11:13:20|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636715610000|2021-11-12 11:13:30|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|2
1636715620000|2021-11-12 11:13:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636715630000|2021-11-12 11:13:50|2412.1|2411.8|2412.2|2411.9|2412.3|2412|2412.1|2411.8|4
1636715640000|2021-11-12 11:14:00|2412.1|2411.8|2412|2411.7|2412.2|2411.9|2412|2411.7|2
1636715660000|2021-11-12 11:14:20|2412.1|2411.8|2411.7|2411.4|2412.1|2411.8|2411.7|2411.4|14
1636715670000|2021-11-12 11:14:30|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|1
1636715680000|2021-11-12 11:14:40|2411.7|2411.4|2411.6|2411.3|2411.8|2411.5|2411.5|2411.2|1
1636715690000|2021-11-12 11:14:50|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|4
1636715700000|2021-11-12 11:15:00|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636715710000|2021-11-12 11:15:10|2411.7|2411.4|2412|2411.7|2412|2411.7|2411.6|2411.3|5
1636715730000|2021-11-12 11:15:30|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636715740000|2021-11-12 11:15:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412|2411.7|2
1636715750000|2021-11-12 11:15:50|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|4
1636715760000|2021-11-12 11:16:00|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.7|2411.4|1
1636715770000|2021-11-12 11:16:10|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|3
1636715780000|2021-11-12 11:16:20|2412.2|2411.9|2412|2411.7|2412.2|2411.9|2411.9|2411.6|5
1636715830000|2021-11-12 11:17:10|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636715840000|2021-11-12 11:17:20|2412.2|2411.9|2412|2411.7|2412.2|2411.9|2412|2411.7|2
1636715860000|2021-11-12 11:17:40|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|1
1636715870000|2021-11-12 11:17:50|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2
1636715880000|2021-11-12 11:18:00|2412.5|2412.2|2412.2|2411.9|2412.5|2412.2|2412.2|2411.9|7
1636715890000|2021-11-12 11:18:10|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|4
1636715900000|2021-11-12 11:18:20|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636715910000|2021-11-12 11:18:30|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|4
1636715920000|2021-11-12 11:18:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636715930000|2021-11-12 11:18:50|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636715940000|2021-11-12 11:19:00|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2412.3|2412|3
1636715950000|2021-11-12 11:19:10|2412.4|2412.1|2412.4|2412.1|2412.5|2412.2|2412.3|2412|2
1636715960000|2021-11-12 11:19:20|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|4
1636715970000|2021-11-12 11:19:30|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|1
1636715980000|2021-11-12 11:19:40|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.3|2412|3
1636715990000|2021-11-12 11:19:50|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|0
1636716000000|2021-11-12 11:20:00|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.1|2411.8|6
1636716010000|2021-11-12 11:20:10|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636716020000|2021-11-12 11:20:20|2412.2|2411.9|2412.3|2412|2412.4|2412.1|2412.2|2411.9|0
1636716030000|2021-11-12 11:20:30|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|0
1636716040000|2021-11-12 11:20:40|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|1
1636716060000|2021-11-12 11:21:00|2412.1|2411.8|2412.3|2412|2412.3|2412|2412.1|2411.8|1
1636716070000|2021-11-12 11:21:10|2412.4|2412.1|2412.4|2412.1|2412.5|2412.2|2412.3|2412|2
1636716080000|2021-11-12 11:21:20|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|0
1636716090000|2021-11-12 11:21:30|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|1
1636716100000|2021-11-12 11:21:40|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|0
1636716110000|2021-11-12 11:21:50|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|0
1636716120000|2021-11-12 11:22:00|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2
1636716130000|2021-11-12 11:22:10|2412.9|2412.6|2412.9|2412.6|2412.9|2412.6|2412.8|2412.5|2
1636716140000|2021-11-12 11:22:20|2412.8|2412.5|2413|2412.7|2413|2412.7|2412.8|2412.5|7
1636716150000|2021-11-12 11:22:30|||||||||2
1636716160000|2021-11-12 11:22:40|2413.1|2412.8|2413|2412.7|2413.1|2412.8|2412.9|2412.6|8
1636716170000|2021-11-12 11:22:50|2413.1|2412.8|2412.9|2412.6|2413.1|2412.8|2412.9|2412.6|2
1636716180000|2021-11-12 11:23:00|2413|2412.7|2413|2412.7|2413.1|2412.8|2413|2412.7|0
1636716200000|2021-11-12 11:23:20|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413|2412.7|4
1636716210000|2021-11-12 11:23:30|2413.2|2412.9|2413.2|2412.9|2413.2|2412.9|2413.2|2412.9|1
1636716220000|2021-11-12 11:23:40|2413.1|2412.8|2413|2412.7|2413.1|2412.8|2413|2412.7|3
1636716240000|2021-11-12 11:24:00|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.9|2412.6|3
1636716250000|2021-11-12 11:24:10|2413.1|2412.8|2413.2|2412.9|2413.2|2412.9|2413.1|2412.8|3
1636716260000|2021-11-12 11:24:20|2413.3|2413|2413.2|2412.9|2413.3|2413|2413.2|2412.9|5
1636716270000|2021-11-12 11:24:30|2413|2412.7|2413|2412.7|2413|2412.7|2412.9|2412.6|2
1636716280000|2021-11-12 11:24:40|2412.9|2412.6|2412.9|2412.6|2412.9|2412.6|2412.9|2412.6|0
1636716290000|2021-11-12 11:24:50|2412.8|2412.5|2413|2412.7|2413.1|2412.8|2412.8|2412.5|6
1636716300000|2021-11-12 11:25:00|2412.9|2412.6|2412.7|2412.4|2412.9|2412.6|2412.7|2412.4|3
1636716310000|2021-11-12 11:25:10|2412.6|2412.3|2412.5|2412.2|2412.7|2412.4|2412.4|2412.1|8
1636716320000|2021-11-12 11:25:20|2412.4|2412.1|2412.3|2412|2412.4|2412.1|2412.3|2412|1
1636716330000|2021-11-12 11:25:30|2412.4|2412.1|2412.2|2411.9|2412.5|2412.2|2412.2|2411.9|4
1636716350000|2021-11-12 11:25:50|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636716360000|2021-11-12 11:26:00|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.1|2411.8|0
1636716370000|2021-11-12 11:26:10|2412.1|2411.8|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|1
1636716380000|2021-11-12 11:26:20|2411.8|2411.5|2412.1|2411.8|2412.1|2411.8|2411.8|2411.5|2
1636716390000|2021-11-12 11:26:30|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2412|2411.7|0
1636716400000|2021-11-12 11:26:40|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|1
1636716420000|2021-11-12 11:27:00|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|1
1636716430000|2021-11-12 11:27:10|2412.3|2412|2412.3|2412|2412.3|2412|2412.2|2411.9|0
1636716440000|2021-11-12 11:27:20|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.3|2412|1
1636716450000|2021-11-12 11:27:30|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.3|2412|1
1636716460000|2021-11-12 11:27:40|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|0
1636716480000|2021-11-12 11:28:00|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.3|2412|4
1636716490000|2021-11-12 11:28:10|2412.4|2412.1|2412.3|2412|2412.5|2412.2|2412.3|2412|1
1636716500000|2021-11-12 11:28:20|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|0
1636716510000|2021-11-12 11:28:30|2412.4|2412.1|2412.6|2412.3|2412.6|2412.3|2412.4|2412.1|0
1636716520000|2021-11-12 11:28:40|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|0
1636716530000|2021-11-12 11:28:50|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|3
1636716540000|2021-11-12 11:29:00|2412.5|2412.2|2412.6|2412.3|2412.7|2412.4|2412.5|2412.2|0
1636716550000|2021-11-12 11:29:10|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|3
1636716560000|2021-11-12 11:29:20|2412.6|2412.3|2412.3|2412|2412.6|2412.3|2412.3|2412|1
1636716570000|2021-11-12 11:29:30|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636716580000|2021-11-12 11:29:40|2412|2411.7|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636716590000|2021-11-12 11:29:50|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636716600000|2021-11-12 11:30:00|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.8|2411.5|6
1636716610000|2021-11-12 11:30:10|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636716620000|2021-11-12 11:30:20|2412.1|2411.8|2412|2411.7|2412.2|2411.9|2412|2411.7|2
1636716630000|2021-11-12 11:30:30|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|2
1636716640000|2021-11-12 11:30:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636716650000|2021-11-12 11:30:50|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|3
1636716660000|2021-11-12 11:31:00|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636716670000|2021-11-12 11:31:10|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636716680000|2021-11-12 11:31:20|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|1
1636716690000|2021-11-12 11:31:30|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636716700000|2021-11-12 11:31:40|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|1
1636716710000|2021-11-12 11:31:50|2412|2411.7|2412|2411.7|2412.1|2411.8|2411.9|2411.6|0
1636716720000|2021-11-12 11:32:00|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636716730000|2021-11-12 11:32:10|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|2
1636716740000|2021-11-12 11:32:20|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636716750000|2021-11-12 11:32:30|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636716760000|2021-11-12 11:32:40|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|3
1636716770000|2021-11-12 11:32:50|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|0
1636716780000|2021-11-12 11:33:00|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|8
1636716790000|2021-11-12 11:33:10|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.9|2411.6|2
1636716800000|2021-11-12 11:33:20|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|1
1636716810000|2021-11-12 11:33:30|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|2
1636716820000|2021-11-12 11:33:40|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2
1636716830000|2021-11-12 11:33:50|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|1
1636716860000|2021-11-12 11:34:20|2411.7|2411.4|2411.6|2411.3|2411.8|2411.5|2411.6|2411.3|1
1636716870000|2021-11-12 11:34:30|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|3
1636716880000|2021-11-12 11:34:40|||||||||1
1636716890000|2021-11-12 11:34:50|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|1
1636716900000|2021-11-12 11:35:00|2411.8|2411.5|2411.6|2411.3|2411.8|2411.5|2411.6|2411.3|5
1636716910000|2021-11-12 11:35:10|||||||||2
1636716920000|2021-11-12 11:35:20|||||||||1
1636716930000|2021-11-12 11:35:30|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|4
1636716940000|2021-11-12 11:35:40|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|3
1636716950000|2021-11-12 11:35:50|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.9|2411.6|2
1636716960000|2021-11-12 11:36:00|2412|2411.7|2412.2|2411.9|2412.2|2411.9|2412|2411.7|1
1636716970000|2021-11-12 11:36:10|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2411.9|2411.6|4
1636716990000|2021-11-12 11:36:30|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|2
1636717000000|2021-11-12 11:36:40|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|3
1636717010000|2021-11-12 11:36:50|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636717020000|2021-11-12 11:37:00|||||||||1
1636717030000|2021-11-12 11:37:10|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|1
1636717040000|2021-11-12 11:37:20|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636717050000|2021-11-12 11:37:30|||||||||3
1636717060000|2021-11-12 11:37:40|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|15
1636717070000|2021-11-12 11:37:50|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.3|2412|2
1636717080000|2021-11-12 11:38:00|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|0
1636717090000|2021-11-12 11:38:10|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636717100000|2021-11-12 11:38:20|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636717110000|2021-11-12 11:38:30|||||||||1
1636717120000|2021-11-12 11:38:40|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|3
1636717130000|2021-11-12 11:38:50|2411.9|2411.6|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|1
1636717140000|2021-11-12 11:39:00|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|3
1636717150000|2021-11-12 11:39:10|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.3|2412|3
1636717160000|2021-11-12 11:39:20|2412.5|2412.2|2412.6|2412.3|2412.6|2412.3|2412.5|2412.2|3
1636717170000|2021-11-12 11:39:30|2412.7|2412.4|2412.9|2412.6|2413|2412.7|2412.7|2412.4|6
1636717180000|2021-11-12 11:39:40|2413|2412.7|2412.7|2412.4|2413|2412.7|2412.7|2412.4|7
1636717190000|2021-11-12 11:39:50|2412.8|2412.5|2412.9|2412.6|2413|2412.7|2412.7|2412.4|3
1636717200000|2021-11-12 11:40:00|2413|2412.7|2412.8|2412.5|2413|2412.7|2412.8|2412.5|6
1636717210000|2021-11-12 11:40:10|2412.9|2412.6|2412.8|2412.5|2412.9|2412.6|2412.7|2412.4|5
1636717220000|2021-11-12 11:40:20|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|1
1636717250000|2021-11-12 11:40:50|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.9|2412.6|0
1636717260000|2021-11-12 11:41:00|2413.2|2412.9|2413.4|2413.1|2413.4|2413.1|2413.2|2412.9|7
1636717270000|2021-11-12 11:41:10|2413.5|2413.2|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|6
1636717280000|2021-11-12 11:41:20|2413.5|2413.2|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|0
1636717290000|2021-11-12 11:41:30|2413.5|2413.2|2413.3|2413|2413.5|2413.2|2413.3|2413|4
1636717300000|2021-11-12 11:41:40|2413.2|2412.9|2413.2|2412.9|2413.4|2413.1|2413.1|2412.8|3
1636717310000|2021-11-12 11:41:50|2413.3|2413|2413.2|2412.9|2413.3|2413|2413.2|2412.9|4
1636717320000|2021-11-12 11:42:00|2413.1|2412.8|2412.8|2412.5|2413.1|2412.8|2412.7|2412.4|30
1636717330000|2021-11-12 11:42:10|2412.7|2412.4|2412.5|2412.2|2412.8|2412.5|2412.5|2412.2|9
1636717340000|2021-11-12 11:42:20|2412.6|2412.3|2412.8|2412.5|2412.8|2412.5|2412.6|2412.3|4
1636717350000|2021-11-12 11:42:30|2412.9|2412.6|2413|2412.7|2413|2412.7|2412.9|2412.6|3
1636717360000|2021-11-12 11:42:40|2412.9|2412.6|2412.7|2412.4|2412.9|2412.6|2412.7|2412.4|6
1636717370000|2021-11-12 11:42:50|2412.8|2412.5|2413|2412.7|2413|2412.7|2412.7|2412.4|4
1636717380000|2021-11-12 11:43:00|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413|2412.7|3
1636717390000|2021-11-12 11:43:10|2413|2412.7|2413.2|2412.9|2413.2|2412.9|2413|2412.7|4
1636717400000|2021-11-12 11:43:20|2413.3|2413|2413.2|2412.9|2413.3|2413|2413.2|2412.9|1
1636717410000|2021-11-12 11:43:30|2413.3|2413|2413.5|2413.2|2413.5|2413.2|2413.2|2412.9|3
1636717420000|2021-11-12 11:43:40|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.5|2413.2|7
1636717430000|2021-11-12 11:43:50|2413.6|2413.3|2413.4|2413.1|2413.7|2413.4|2413.4|2413.1|9
1636717440000|2021-11-12 11:44:00|2413.3|2413|2413.5|2413.2|2413.5|2413.2|2413.3|2413|2
1636717450000|2021-11-12 11:44:10|2413.7|2413.4|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|10
1636717460000|2021-11-12 11:44:20|2413.7|2413.4|2413.6|2413.3|2413.9|2413.6|2413.6|2413.3|0
1636717470000|2021-11-12 11:44:30|2413.5|2413.2|2413.8|2413.5|2413.8|2413.5|2413.5|2413.2|4
1636717480000|2021-11-12 11:44:40|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|2
1636717490000|2021-11-12 11:44:50|2413.7|2413.4|2413.3|2413|2413.8|2413.5|2413.3|2413|7
1636717500000|2021-11-12 11:45:00|2413.4|2413.1|2413.6|2413.3|2413.8|2413.5|2413.4|2413.1|28
1636717510000|2021-11-12 11:45:10|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|1
1636717520000|2021-11-12 11:45:20|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636717530000|2021-11-12 11:45:30|2413.8|2413.5|2414.1|2413.8|2414.2|2413.9|2413.8|2413.5|12
1636717540000|2021-11-12 11:45:40|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|0
1636717550000|2021-11-12 11:45:50|2414.3|2414|2414.1|2413.8|2414.3|2414|2414.1|2413.8|3
1636717560000|2021-11-12 11:46:00|2414.2|2413.9|2414|2413.7|2414.2|2413.9|2414|2413.7|0
1636717570000|2021-11-12 11:46:10|2413.9|2413.6|2414.1|2413.8|2414.1|2413.8|2413.9|2413.6|4
1636717580000|2021-11-12 11:46:20|2414|2413.7|2414.1|2413.8|2414.1|2413.8|2414|2413.7|2
1636717590000|2021-11-12 11:46:30|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|1
1636717600000|2021-11-12 11:46:40|||||||||2
1636717610000|2021-11-12 11:46:50|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.1|2413.8|3
1636717620000|2021-11-12 11:47:00|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|5
1636717630000|2021-11-12 11:47:10|2414.3|2414|2414.5|2414.2|2414.6|2414.3|2414.3|2414|10
1636717640000|2021-11-12 11:47:20|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|6
1636717650000|2021-11-12 11:47:30|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|2
1636717660000|2021-11-12 11:47:40|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|2
1636717670000|2021-11-12 11:47:50|2414.8|2414.5|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|17
1636717680000|2021-11-12 11:48:00|2414.9|2414.6|2415.9|2415.6|2415.9|2415.6|2414.9|2414.6|90
1636717690000|2021-11-12 11:48:10|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|8
1636717700000|2021-11-12 11:48:20|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|13
1636717720000|2021-11-12 11:48:40|2415.6|2415.3|2415.7|2415.4|2415.8|2415.5|2415.6|2415.3|2
1636717730000|2021-11-12 11:48:50|||||||||3
1636717740000|2021-11-12 11:49:00|2415.6|2415.3|2415.8|2415.5|2415.8|2415.5|2415.6|2415.3|4
1636717750000|2021-11-12 11:49:10|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|2
1636717760000|2021-11-12 11:49:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|2
1636717770000|2021-11-12 11:49:30|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|4
1636717780000|2021-11-12 11:49:40|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|6
1636717800000|2021-11-12 11:50:00|2416|2415.7|2415.8|2415.5|2416|2415.7|2415.8|2415.5|7
1636717810000|2021-11-12 11:50:10|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.5|2415.2|5
1636717820000|2021-11-12 11:50:20|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|0
1636717830000|2021-11-12 11:50:30|2415.6|2415.3|2415.3|2415|2415.6|2415.3|2415.3|2415|6
1636717840000|2021-11-12 11:50:40|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636717850000|2021-11-12 11:50:50|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.3|2415|2
1636717860000|2021-11-12 11:51:00|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.3|2415|0
1636717870000|2021-11-12 11:51:10|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|1
1636717880000|2021-11-12 11:51:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|0
1636717890000|2021-11-12 11:51:30|2415.2|2414.9|2415.1|2414.8|2415.3|2415|2415.1|2414.8|6
1636717900000|2021-11-12 11:51:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|1
1636717920000|2021-11-12 11:52:00|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|1
1636717930000|2021-11-12 11:52:10|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|1
1636717940000|2021-11-12 11:52:20|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|24
1636717950000|2021-11-12 11:52:30|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2
1636717960000|2021-11-12 11:52:40|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|4
1636717970000|2021-11-12 11:52:50|2415.6|2415.3|2415.4|2415.1|2415.6|2415.3|2415.4|2415.1|2
1636717980000|2021-11-12 11:53:00|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636717990000|2021-11-12 11:53:10|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|1
1636718000000|2021-11-12 11:53:20|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|6
1636718010000|2021-11-12 11:53:30|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636718020000|2021-11-12 11:53:40|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|16
1636718030000|2021-11-12 11:53:50|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636718040000|2021-11-12 11:54:00|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|5
1636718070000|2021-11-12 11:54:30|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2
1636718080000|2021-11-12 11:54:40|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636718090000|2021-11-12 11:54:50|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636718100000|2021-11-12 11:55:00|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|6
1636718110000|2021-11-12 11:55:10|||||||||1
1636718120000|2021-11-12 11:55:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636718130000|2021-11-12 11:55:30|2415.4|2415.1|2415.5|2415.2|2415.6|2415.3|2415.3|2415|5
1636718140000|2021-11-12 11:55:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636718150000|2021-11-12 11:55:50|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636718160000|2021-11-12 11:56:00|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|3
1636718170000|2021-11-12 11:56:10|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|0
1636718190000|2021-11-12 11:56:30|2415.4|2415.1|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|6
1636718200000|2021-11-12 11:56:40|2415.7|2415.4|2415.5|2415.2|2415.7|2415.4|2415.5|2415.2|1
1636718210000|2021-11-12 11:56:50|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|1
1636718230000|2021-11-12 11:57:10|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|1
1636718240000|2021-11-12 11:57:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2
1636718250000|2021-11-12 11:57:30|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|2
1636718260000|2021-11-12 11:57:40|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636718270000|2021-11-12 11:57:50|||||||||1
1636718280000|2021-11-12 11:58:00|2415.5|2415.2|2415.8|2415.5|2415.8|2415.5|2415.5|2415.2|3
1636718290000|2021-11-12 11:58:10|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|10
1636718300000|2021-11-12 11:58:20|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|1
1636718320000|2021-11-12 11:58:40|2415.9|2415.6|2416.1|2415.8|2416.1|2415.8|2415.9|2415.6|29
1636718330000|2021-11-12 11:58:50|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|2
1636718340000|2021-11-12 11:59:00|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|8
1636718350000|2021-11-12 11:59:10|2416.3|2416|2416.1|2415.8|2416.3|2416|2416.1|2415.8|6
1636718360000|2021-11-12 11:59:20|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636718370000|2021-11-12 11:59:30|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2
1636718390000|2021-11-12 11:59:50|2416|2415.7|2416|2415.7|2416.1|2415.8|2416|2415.7|2
1636718400000|2021-11-12 12:00:00|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2415.8|2415.5|11
1636718410000|2021-11-12 12:00:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|3
1636718420000|2021-11-12 12:00:20|2415.9|2415.6|2416.1|2415.8|2416.2|2415.9|2415.9|2415.6|17
1636718430000|2021-11-12 12:00:30|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|0
1636718440000|2021-11-12 12:00:40|2416.1|2415.8|2415.8|2415.5|2416.1|2415.8|2415.8|2415.5|6
1636718450000|2021-11-12 12:00:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636718460000|2021-11-12 12:01:00|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|3
1636718470000|2021-11-12 12:01:10|2415.7|2415.4|2415.3|2415|2415.7|2415.4|2415.3|2415|18
1636718480000|2021-11-12 12:01:20|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|4
1636718490000|2021-11-12 12:01:30|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.3|2415|1
1636718500000|2021-11-12 12:01:40|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.3|2415|10
1636718510000|2021-11-12 12:01:50|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.1|2414.8|3
1636718520000|2021-11-12 12:02:00|2415.3|2415|2415.6|2415.3|2415.6|2415.3|2415.3|2415|5
1636718530000|2021-11-12 12:02:10|||||||||4
1636718550000|2021-11-12 12:02:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|1
1636718560000|2021-11-12 12:02:40|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|3
1636718570000|2021-11-12 12:02:50|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|3
1636718580000|2021-11-12 12:03:00|2415.1|2414.8|2415|2414.7|2415.2|2414.9|2415|2414.7|7
1636718590000|2021-11-12 12:03:10|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415|2414.7|4
1636718600000|2021-11-12 12:03:20|||||||||1
1636718610000|2021-11-12 12:03:30|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|1
1636718620000|2021-11-12 12:03:40|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|5
1636718630000|2021-11-12 12:03:50|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636718640000|2021-11-12 12:04:00|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|3
1636718650000|2021-11-12 12:04:10|2415.1|2414.8|2415.3|2415|2415.3|2415|2415.1|2414.8|2
1636718660000|2021-11-12 12:04:20|||||||||1
1636718670000|2021-11-12 12:04:30|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|3
1636718680000|2021-11-12 12:04:40|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636718700000|2021-11-12 12:05:00|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.1|2414.8|7
1636718710000|2021-11-12 12:05:10|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636718720000|2021-11-12 12:05:20|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|3
1636718730000|2021-11-12 12:05:30|||||||||4
1636718740000|2021-11-12 12:05:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|13
1636718750000|2021-11-12 12:05:50|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|1
1636718760000|2021-11-12 12:06:00|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|2
1636718770000|2021-11-12 12:06:10|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636718780000|2021-11-12 12:06:20|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|4
1636718790000|2021-11-12 12:06:30|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|2
1636718800000|2021-11-12 12:06:40|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636718810000|2021-11-12 12:06:50|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415|2414.7|0
1636718820000|2021-11-12 12:07:00|||||||||1
1636718830000|2021-11-12 12:07:10|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|2
1636718840000|2021-11-12 12:07:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636718850000|2021-11-12 12:07:30|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|1
1636718860000|2021-11-12 12:07:40|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|0
1636718870000|2021-11-12 12:07:50|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636718880000|2021-11-12 12:08:00|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|4
1636718890000|2021-11-12 12:08:10|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|2
1636718900000|2021-11-12 12:08:20|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|1
1636718920000|2021-11-12 12:08:40|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|3
1636718930000|2021-11-12 12:08:50|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|4
1636718940000|2021-11-12 12:09:00|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2
1636718980000|2021-11-12 12:09:40|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|6
1636718990000|2021-11-12 12:09:50|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|15
1636719000000|2021-11-12 12:10:00|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.8|2414.5|2
1636719010000|2021-11-12 12:10:10|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|1
1636719020000|2021-11-12 12:10:20|2414.8|2414.5|2415.3|2415|2415.4|2415.1|2414.8|2414.5|33
1636719030000|2021-11-12 12:10:30|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|5
1636719040000|2021-11-12 12:10:40|2415.4|2415.1|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|4
1636719050000|2021-11-12 12:10:50|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|2
1636719060000|2021-11-12 12:11:00|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|4
1636719070000|2021-11-12 12:11:10|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|3
1636719080000|2021-11-12 12:11:20|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636719090000|2021-11-12 12:11:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|0
1636719100000|2021-11-12 12:11:40|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|3
1636719110000|2021-11-12 12:11:50|||||||||2
1636719120000|2021-11-12 12:12:00|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|4
1636719130000|2021-11-12 12:12:10|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|2
1636719140000|2021-11-12 12:12:20|2415.7|2415.4|2415.5|2415.2|2415.7|2415.4|2415.4|2415.1|5
1636719150000|2021-11-12 12:12:30|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.5|2415.2|5
1636719160000|2021-11-12 12:12:40|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|6
1636719170000|2021-11-12 12:12:50|2415.6|2415.3|2415.8|2415.5|2415.8|2415.5|2415.6|2415.3|4
1636719180000|2021-11-12 12:13:00|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|6
1636719190000|2021-11-12 12:13:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|1
1636719200000|2021-11-12 12:13:20|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|7
1636719220000|2021-11-12 12:13:40|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|4
1636719230000|2021-11-12 12:13:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|4
1636719240000|2021-11-12 12:14:00|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|4
1636719260000|2021-11-12 12:14:20|||||||||1
1636719270000|2021-11-12 12:14:30|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|5
1636719280000|2021-11-12 12:14:40|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|2
1636719290000|2021-11-12 12:14:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|4
1636719300000|2021-11-12 12:15:00|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636719310000|2021-11-12 12:15:10|2416|2415.7|2416|2415.7|2416.1|2415.8|2416|2415.7|1
1636719320000|2021-11-12 12:15:20|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636719330000|2021-11-12 12:15:30|2416|2415.7|2415.9|2415.6|2416.2|2415.9|2415.9|2415.6|22
1636719340000|2021-11-12 12:15:40|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|1
1636719350000|2021-11-12 12:15:50|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|2
1636719360000|2021-11-12 12:16:00|2415.9|2415.6|2415.7|2415.4|2415.9|2415.6|2415.7|2415.4|7
1636719370000|2021-11-12 12:16:10|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636719380000|2021-11-12 12:16:20|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|1
1636719390000|2021-11-12 12:16:30|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|1
1636719420000|2021-11-12 12:17:00|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.9|2415.6|10
1636719430000|2021-11-12 12:17:10|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636719440000|2021-11-12 12:17:20|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|4
1636719450000|2021-11-12 12:17:30|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|3
1636719460000|2021-11-12 12:17:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|1
1636719470000|2021-11-12 12:17:50|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|1
1636719480000|2021-11-12 12:18:00|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416|2415.7|9
1636719490000|2021-11-12 12:18:10|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|0
1636719500000|2021-11-12 12:18:20|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|1
1636719520000|2021-11-12 12:18:40|2416.1|2415.8|2415.9|2415.6|2416.1|2415.8|2415.9|2415.6|1
1636719530000|2021-11-12 12:18:50|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636719540000|2021-11-12 12:19:00|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|8
1636719550000|2021-11-12 12:19:10|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636719560000|2021-11-12 12:19:20|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.8|2415.5|0
1636719570000|2021-11-12 12:19:30|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|2
1636719580000|2021-11-12 12:19:40|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|1
1636719590000|2021-11-12 12:19:50|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636719600000|2021-11-12 12:20:00|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|1
1636719610000|2021-11-12 12:20:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|1
1636719620000|2021-11-12 12:20:20|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2415.9|2415.6|2
1636719630000|2021-11-12 12:20:30|||||||||1
1636719640000|2021-11-12 12:20:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636719650000|2021-11-12 12:20:50|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636719660000|2021-11-12 12:21:00|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|1
1636719670000|2021-11-12 12:21:10|||||||||3
1636719680000|2021-11-12 12:21:20|2416.3|2416|2416.3|2416|2416.3|2416|2416.3|2416|4
1636719720000|2021-11-12 12:22:00|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.3|2416|5
1636719740000|2021-11-12 12:22:20|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|9
1636719750000|2021-11-12 12:22:30|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|2
1636719760000|2021-11-12 12:22:40|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|1
1636719770000|2021-11-12 12:22:50|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|5
1636719780000|2021-11-12 12:23:00|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636719790000|2021-11-12 12:23:10|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636719800000|2021-11-12 12:23:20|||||||||4
1636719810000|2021-11-12 12:23:30|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|2
1636719840000|2021-11-12 12:24:00|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|4
1636719850000|2021-11-12 12:24:10|2416|2415.7|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636719860000|2021-11-12 12:24:20|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|1
1636719870000|2021-11-12 12:24:30|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|1
1636719880000|2021-11-12 12:24:40|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|1
1636719900000|2021-11-12 12:25:00|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|1
1636719910000|2021-11-12 12:25:10|2416.3|2416|2416.3|2416|2416.3|2416|2416.2|2415.9|1
1636719920000|2021-11-12 12:25:20|2416.2|2415.9|2416|2415.7|2416.2|2415.9|2416|2415.7|4
1636719930000|2021-11-12 12:25:30|2415.9|2415.6|2415.8|2415.5|2416|2415.7|2415.8|2415.5|6
1636719950000|2021-11-12 12:25:50|2415.9|2415.6|2416.1|2415.8|2416.1|2415.8|2415.9|2415.6|4
1636719960000|2021-11-12 12:26:00|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|1
1636719970000|2021-11-12 12:26:10|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|1
1636719980000|2021-11-12 12:26:20|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|0
1636719990000|2021-11-12 12:26:30|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636720010000|2021-11-12 12:26:50|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636720030000|2021-11-12 12:27:10|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636720040000|2021-11-12 12:27:20|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416|2415.7|2
1636720050000|2021-11-12 12:27:30|2416|2415.7|2415.9|2415.6|2416.1|2415.8|2415.9|2415.6|13
1636720060000|2021-11-12 12:27:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|1
1636720090000|2021-11-12 12:28:10|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|1
1636720100000|2021-11-12 12:28:20|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|1
1636720120000|2021-11-12 12:28:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2
1636720130000|2021-11-12 12:28:50|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|1
1636720140000|2021-11-12 12:29:00|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|4
1636720180000|2021-11-12 12:29:40|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|1
1636720190000|2021-11-12 12:29:50|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|1
1636720200000|2021-11-12 12:30:00|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|1
1636720210000|2021-11-12 12:30:10|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|6
1636720220000|2021-11-12 12:30:20|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|2
1636720230000|2021-11-12 12:30:30|||||||||2
1636720250000|2021-11-12 12:30:50|2415.6|2415.3|2415.1|2414.8|2415.6|2415.3|2415|2414.7|24
1636720260000|2021-11-12 12:31:00|2415|2414.7|2414.9|2414.6|2415.2|2414.9|2414.9|2414.6|12
1636720270000|2021-11-12 12:31:10|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|7
1636720280000|2021-11-12 12:31:20|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|6
1636720290000|2021-11-12 12:31:30|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|0
1636720300000|2021-11-12 12:31:40|||||||||1
1636720320000|2021-11-12 12:32:00|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|1
1636720330000|2021-11-12 12:32:10|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|0
1636720340000|2021-11-12 12:32:20|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|17
1636720350000|2021-11-12 12:32:30|||||||||13
1636720370000|2021-11-12 12:32:50|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|14
1636720380000|2021-11-12 12:33:00|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|2
1636720390000|2021-11-12 12:33:10|2414.9|2414.6|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|2
1636720400000|2021-11-12 12:33:20|2415|2414.7|2415|2414.7|2415.1|2414.8|2415|2414.7|1
1636720410000|2021-11-12 12:33:30|2414.9|2414.6|2415|2414.7|2415.1|2414.8|2414.9|2414.6|2
1636720420000|2021-11-12 12:33:40|2414.9|2414.6|2414.9|2414.6|2415|2414.7|2414.9|2414.6|4
1636720430000|2021-11-12 12:33:50|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|1
1636720440000|2021-11-12 12:34:00|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|3
1636720450000|2021-11-12 12:34:10|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|3
1636720460000|2021-11-12 12:34:20|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2
1636720470000|2021-11-12 12:34:30|||||||||8
1636720480000|2021-11-12 12:34:40|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|2
1636720490000|2021-11-12 12:34:50|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|3
1636720500000|2021-11-12 12:35:00|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|0
1636720510000|2021-11-12 12:35:10|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636720520000|2021-11-12 12:35:20|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|1
1636720530000|2021-11-12 12:35:30|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|2
1636720540000|2021-11-12 12:35:40|2414.9|2414.6|2414.9|2414.6|2415|2414.7|2414.9|2414.6|2
1636720560000|2021-11-12 12:36:00|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|1
1636720570000|2021-11-12 12:36:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636720580000|2021-11-12 12:36:20|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636720590000|2021-11-12 12:36:30|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|1
1636720600000|2021-11-12 12:36:40|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|1
1636720610000|2021-11-12 12:36:50|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|5
1636720620000|2021-11-12 12:37:00|||||||||2
1636720630000|2021-11-12 12:37:10|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|3
1636720640000|2021-11-12 12:37:20|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|12
1636720660000|2021-11-12 12:37:40|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|3
1636720680000|2021-11-12 12:38:00|||||||||1
1636720690000|2021-11-12 12:38:10|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2
1636720710000|2021-11-12 12:38:30|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|1
1636720730000|2021-11-12 12:38:50|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|1
1636720740000|2021-11-12 12:39:00|||||||||1
1636720760000|2021-11-12 12:39:20|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|2
1636720770000|2021-11-12 12:39:30|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|5
1636720780000|2021-11-12 12:39:40|2415.6|2415.3|2415.9|2415.6|2415.9|2415.6|2415.6|2415.3|3
1636720790000|2021-11-12 12:39:50|||||||||3
1636720800000|2021-11-12 12:40:00|2415.8|2415.5|2415.9|2415.6|2416|2415.7|2415.8|2415.5|3
1636720810000|2021-11-12 12:40:10|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|2
1636720820000|2021-11-12 12:40:20|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636720830000|2021-11-12 12:40:30|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636720840000|2021-11-12 12:40:40|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|4
1636720850000|2021-11-12 12:40:50|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|1
1636720860000|2021-11-12 12:41:00|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|14
1636720880000|2021-11-12 12:41:20|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|3
1636720890000|2021-11-12 12:41:30|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|1
1636720900000|2021-11-12 12:41:40|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|0
1636720910000|2021-11-12 12:41:50|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|1
1636720920000|2021-11-12 12:42:00|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636720930000|2021-11-12 12:42:10|2415.7|2415.4|2416|2415.7|2416|2415.7|2415.7|2415.4|2
1636720940000|2021-11-12 12:42:20|||||||||2
1636720960000|2021-11-12 12:42:40|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|4
1636720970000|2021-11-12 12:42:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|1
1636721000000|2021-11-12 12:43:20|||||||||1
1636721010000|2021-11-12 12:43:30|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|1
1636721020000|2021-11-12 12:43:40|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636721030000|2021-11-12 12:43:50|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636721040000|2021-11-12 12:44:00|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636721050000|2021-11-12 12:44:10|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|1
1636721070000|2021-11-12 12:44:30|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|4
1636721110000|2021-11-12 12:45:10|||||||||2
1636721120000|2021-11-12 12:45:20|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|5
1636721140000|2021-11-12 12:45:40|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|0
1636721150000|2021-11-12 12:45:50|||||||||2
1636721180000|2021-11-12 12:46:20|||||||||2
1636721190000|2021-11-12 12:46:30|||||||||14
1636721200000|2021-11-12 12:46:40|2415.5|2415.2|2415.4|2415.1|2415.6|2415.3|2415.4|2415.1|3
1636721210000|2021-11-12 12:46:50|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.3|2415|4
1636721220000|2021-11-12 12:47:00|||||||||1
1636721230000|2021-11-12 12:47:10|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|3
1636721270000|2021-11-12 12:47:50|||||||||2
1636721280000|2021-11-12 12:48:00|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636721290000|2021-11-12 12:48:10|||||||||5
1636721300000|2021-11-12 12:48:20|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|6
1636721320000|2021-11-12 12:48:40|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|3
1636721330000|2021-11-12 12:48:50|||||||||43
1636721340000|2021-11-12 12:49:00|||||||||4
1636721350000|2021-11-12 12:49:10|||||||||2
1636721360000|2021-11-12 12:49:20|||||||||1
1636721380000|2021-11-12 12:49:40|||||||||3
1636721390000|2021-11-12 12:49:50|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|4
1636721420000|2021-11-12 12:50:20|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|6
1636721430000|2021-11-12 12:50:30|2415.3|2415|2415.3|2415|2415.3|2415|2415.1|2414.8|14
1636721450000|2021-11-12 12:50:50|2415.4|2415.1|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|0
1636721460000|2021-11-12 12:51:00|||||||||7
1636721470000|2021-11-12 12:51:10|||||||||4
1636721480000|2021-11-12 12:51:20|||||||||8
1636721490000|2021-11-12 12:51:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|15
1636721500000|2021-11-12 12:51:40|||||||||2
1636721520000|2021-11-12 12:52:00|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2
1636721530000|2021-11-12 12:52:10|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|8
1636721540000|2021-11-12 12:52:20|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|4
1636721550000|2021-11-12 12:52:30|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|2
1636721560000|2021-11-12 12:52:40|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636721570000|2021-11-12 12:52:50|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|4
1636721580000|2021-11-12 12:53:00|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|17
1636721590000|2021-11-12 12:53:10|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|4
1636721600000|2021-11-12 12:53:20|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|1
1636721610000|2021-11-12 12:53:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|10
1636721630000|2021-11-12 12:53:50|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|2
1636721640000|2021-11-12 12:54:00|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|12
1636721660000|2021-11-12 12:54:20|||||||||2
1636721670000|2021-11-12 12:54:30|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636721680000|2021-11-12 12:54:40|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|4
1636721690000|2021-11-12 12:54:50|||||||||2
1636721700000|2021-11-12 12:55:00|2414.2|2413.9|2414.1|2413.8|2414.3|2414|2414.1|2413.8|9
1636721720000|2021-11-12 12:55:20|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|6
1636721730000|2021-11-12 12:55:30|2414.3|2414|2414.5|2414.2|2414.5|2414.2|2414.3|2414|4
1636721740000|2021-11-12 12:55:40|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|5
1636721750000|2021-11-12 12:55:50|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636721760000|2021-11-12 12:56:00|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|9
1636721770000|2021-11-12 12:56:10|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|2
1636721790000|2021-11-12 12:56:30|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|2
1636721800000|2021-11-12 12:56:40|||||||||1
1636721820000|2021-11-12 12:57:00|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|10
1636721830000|2021-11-12 12:57:10|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.3|2414|6
1636721840000|2021-11-12 12:57:20|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|3
1636721850000|2021-11-12 12:57:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2
1636721860000|2021-11-12 12:57:40|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.1|2413.8|3
1636721870000|2021-11-12 12:57:50|2414.3|2414|2414.3|2414|2414.3|2414|2414.2|2413.9|8
1636721880000|2021-11-12 12:58:00|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|1
1636721890000|2021-11-12 12:58:10|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|6
1636721900000|2021-11-12 12:58:20|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636721910000|2021-11-12 12:58:30|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414|2413.7|11
1636721920000|2021-11-12 12:58:40|2414.3|2414|2414.4|2414.1|2414.5|2414.2|2414.3|2414|6
1636721930000|2021-11-12 12:58:50|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.1|2413.8|9
1636721940000|2021-11-12 12:59:00|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|2
1636721950000|2021-11-12 12:59:10|2414.9|2414.6|2414.4|2414.1|2414.9|2414.6|2414.4|2414.1|10
1636721960000|2021-11-12 12:59:20|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636721970000|2021-11-12 12:59:30|2414.6|2414.3|2414.9|2414.6|2414.9|2414.6|2414.5|2414.2|5
1636721980000|2021-11-12 12:59:40|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|3
1636721990000|2021-11-12 12:59:50|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|2
1636722000000|2021-11-12 13:00:00|2414.8|2414.5|2415|2414.7|2415|2414.7|2414.8|2414.5|10
1636722010000|2021-11-12 13:00:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|10
1636722020000|2021-11-12 13:00:20|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2415|2414.7|24
1636722030000|2021-11-12 13:00:30|2415.1|2414.8|2415|2414.7|2415.2|2414.9|2415|2414.7|12
1636722040000|2021-11-12 13:00:40|||||||||3
1636722050000|2021-11-12 13:00:50|2414.9|2414.6|2415.1|2414.8|2415.1|2414.8|2414.8|2414.5|7
1636722060000|2021-11-12 13:01:00|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|2
1636722070000|2021-11-12 13:01:10|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|7
1636722080000|2021-11-12 13:01:20|||||||||10
1636722090000|2021-11-12 13:01:30|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|3
1636722100000|2021-11-12 13:01:40|2415.4|2415.1|2415.3|2415|2415.5|2415.2|2415.2|2414.9|9
1636722110000|2021-11-12 13:01:50|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636722120000|2021-11-12 13:02:00|2415.2|2414.9|2415.4|2415.1|2415.4|2415.1|2415.2|2414.9|2
1636722130000|2021-11-12 13:02:10|2415.3|2415|2415|2414.7|2415.3|2415|2415|2414.7|7
1636722140000|2021-11-12 13:02:20|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|1
1636722150000|2021-11-12 13:02:30|||||||||3
1636722170000|2021-11-12 13:02:50|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|3
1636722180000|2021-11-12 13:03:00|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.3|2415|1
1636722190000|2021-11-12 13:03:10|2415.3|2415|2415|2414.7|2415.3|2415|2415|2414.7|7
1636722200000|2021-11-12 13:03:20|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636722210000|2021-11-12 13:03:30|||||||||3
1636722220000|2021-11-12 13:03:40|||||||||1
1636722230000|2021-11-12 13:03:50|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|0
1636722240000|2021-11-12 13:04:00|2415.3|2415|2414.9|2414.6|2415.3|2415|2414.9|2414.6|9
1636722250000|2021-11-12 13:04:10|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|0
1636722260000|2021-11-12 13:04:20|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|3
1636722270000|2021-11-12 13:04:30|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|3
1636722280000|2021-11-12 13:04:40|2415.1|2414.8|2414.9|2414.6|2415.1|2414.8|2414.9|2414.6|2
1636722290000|2021-11-12 13:04:50|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636722300000|2021-11-12 13:05:00|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|3
1636722310000|2021-11-12 13:05:10|2414.9|2414.6|2414.9|2414.6|2415|2414.7|2414.9|2414.6|7
1636722320000|2021-11-12 13:05:20|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|1
1636722330000|2021-11-12 13:05:30|2414.9|2414.6|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|2
1636722340000|2021-11-12 13:05:40|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|7
1636722360000|2021-11-12 13:06:00|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|5
1636722370000|2021-11-12 13:06:10|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636722380000|2021-11-12 13:06:20|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|1
1636722390000|2021-11-12 13:06:30|2415.1|2414.8|2414.9|2414.6|2415.2|2414.9|2414.9|2414.6|12
1636722400000|2021-11-12 13:06:40|||||||||1
1636722410000|2021-11-12 13:06:50|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|3
1636722450000|2021-11-12 13:07:30|||||||||2
1636722460000|2021-11-12 13:07:40|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|4
1636722470000|2021-11-12 13:07:50|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|5
1636722480000|2021-11-12 13:08:00|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636722490000|2021-11-12 13:08:10|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|5
1636722500000|2021-11-12 13:08:20|||||||||5
1636722510000|2021-11-12 13:08:30|2414.2|2413.9|2414.4|2414.1|2414.4|2414.1|2414.1|2413.8|7
1636722520000|2021-11-12 13:08:40|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|1
1636722530000|2021-11-12 13:08:50|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|10
1636722540000|2021-11-12 13:09:00|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|3
1636722550000|2021-11-12 13:09:10|2414.9|2414.6|2415.1|2414.8|2415.1|2414.8|2414.8|2414.5|9
1636722560000|2021-11-12 13:09:20|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|3
1636722570000|2021-11-12 13:09:30|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|2
1636722580000|2021-11-12 13:09:40|2415.2|2414.9|2415.5|2415.2|2415.5|2415.2|2415.1|2414.8|16
1636722590000|2021-11-12 13:09:50|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|7
1636722600000|2021-11-12 13:10:00|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|13
1636722610000|2021-11-12 13:10:10|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|0
1636722620000|2021-11-12 13:10:20|||||||||4
1636722640000|2021-11-12 13:10:40|||||||||3
1636722650000|2021-11-12 13:10:50|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.3|2415|38
1636722660000|2021-11-12 13:11:00|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|1
1636722670000|2021-11-12 13:11:10|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|6
1636722690000|2021-11-12 13:11:30|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|1
1636722700000|2021-11-12 13:11:40|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|1
1636722710000|2021-11-12 13:11:50|2415.5|2415.2|2415.9|2415.6|2415.9|2415.6|2415.5|2415.2|13
1636722730000|2021-11-12 13:12:10|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|1
1636722740000|2021-11-12 13:12:20|2415.7|2415.4|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|8
1636722750000|2021-11-12 13:12:30|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|5
1636722770000|2021-11-12 13:12:50|||||||||2
1636722780000|2021-11-12 13:13:00|2415.8|2415.5|2416|2415.7|2416|2415.7|2415.8|2415.5|10
1636722790000|2021-11-12 13:13:10|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636722800000|2021-11-12 13:13:20|2416|2415.7|2416.2|2415.9|2416.2|2415.9|2416|2415.7|8
1636722810000|2021-11-12 13:13:30|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636722820000|2021-11-12 13:13:40|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|1
1636722830000|2021-11-12 13:13:50|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|8
1636722840000|2021-11-12 13:14:00|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|1
1636722850000|2021-11-12 13:14:10|2416.1|2415.8|2416.5|2416.2|2416.5|2416.2|2416.1|2415.8|79
1636722860000|2021-11-12 13:14:20|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2
1636722870000|2021-11-12 13:14:30|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|5
1636722880000|2021-11-12 13:14:40|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|6
1636722890000|2021-11-12 13:14:50|2416.3|2416|2416.3|2416|2416.3|2416|2416.3|2416|4
1636722900000|2021-11-12 13:15:00|2416.4|2416.1|2416.2|2415.9|2416.5|2416.2|2416.2|2415.9|12
1636722910000|2021-11-12 13:15:10|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|2
1636722920000|2021-11-12 13:15:20|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|2
1636722930000|2021-11-12 13:15:30|2416.5|2416.2|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|8
1636722940000|2021-11-12 13:15:40|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|8
1636722950000|2021-11-12 13:15:50|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.8|2416.5|6
1636722960000|2021-11-12 13:16:00|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|23
1636722970000|2021-11-12 13:16:10|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.8|2416.5|9
1636722980000|2021-11-12 13:16:20|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636722990000|2021-11-12 13:16:30|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|6
1636723000000|2021-11-12 13:16:40|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|3
1636723010000|2021-11-12 13:16:50|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|3
1636723020000|2021-11-12 13:17:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|8
1636723030000|2021-11-12 13:17:10|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636723040000|2021-11-12 13:17:20|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636723050000|2021-11-12 13:17:30|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|4
1636723060000|2021-11-12 13:17:40|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|2
1636723070000|2021-11-12 13:17:50|||||||||3
1636723080000|2021-11-12 13:18:00|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|3
1636723090000|2021-11-12 13:18:10|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.8|2416.5|8
1636723100000|2021-11-12 13:18:20|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.8|2416.5|7
1636723110000|2021-11-12 13:18:30|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.7|2416.4|4
1636723120000|2021-11-12 13:18:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|0
1636723130000|2021-11-12 13:18:50|||||||||6
1636723140000|2021-11-12 13:19:00|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|6
1636723150000|2021-11-12 13:19:10|2416.9|2416.6|2417.1|2416.8|2417.1|2416.8|2416.9|2416.6|1
1636723160000|2021-11-12 13:19:20|2417.2|2416.9|2417.1|2416.8|2417.3|2417|2417.1|2416.8|7
1636723170000|2021-11-12 13:19:30|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|0
1636723180000|2021-11-12 13:19:40|||||||||2
1636723190000|2021-11-12 13:19:50|2417|2416.7|2417|2416.7|2417.1|2416.8|2416.9|2416.6|4
1636723200000|2021-11-12 13:20:00|2416.9|2416.6|2417|2416.7|2417.1|2416.8|2416.9|2416.6|4
1636723210000|2021-11-12 13:20:10|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|1
1636723230000|2021-11-12 13:20:30|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|1
1636723250000|2021-11-12 13:20:50|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636723260000|2021-11-12 13:21:00|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.8|2416.5|4
1636723280000|2021-11-12 13:21:20|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|5
1636723290000|2021-11-12 13:21:30|||||||||5
1636723300000|2021-11-12 13:21:40|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|10
1636723310000|2021-11-12 13:21:50|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|7
1636723320000|2021-11-12 13:22:00|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|2
1636723330000|2021-11-12 13:22:10|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2
1636723340000|2021-11-12 13:22:20|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|5
1636723350000|2021-11-12 13:22:30|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|13
1636723380000|2021-11-12 13:23:00|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|44
1636723390000|2021-11-12 13:23:10|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|6
1636723400000|2021-11-12 13:23:20|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|12
1636723420000|2021-11-12 13:23:40|||||||||3
1636723430000|2021-11-12 13:23:50|||||||||1
1636723440000|2021-11-12 13:24:00|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|10
1636723450000|2021-11-12 13:24:10|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|0
1636723460000|2021-11-12 13:24:20|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|8
1636723470000|2021-11-12 13:24:30|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|2
1636723490000|2021-11-12 13:24:50|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|0
1636723500000|2021-11-12 13:25:00|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|1
1636723510000|2021-11-12 13:25:10|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|1
1636723520000|2021-11-12 13:25:20|2417.4|2417.1|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|1
1636723530000|2021-11-12 13:25:30|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2
1636723540000|2021-11-12 13:25:40|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|6
1636723560000|2021-11-12 13:26:00|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|7
1636723570000|2021-11-12 13:26:10|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|2
1636723580000|2021-11-12 13:26:20|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|9
1636723590000|2021-11-12 13:26:30|2418|2417.7|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|4
1636723600000|2021-11-12 13:26:40|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|6
1636723610000|2021-11-12 13:26:50|2418.2|2417.9|2418.5|2418.2|2418.5|2418.2|2418.2|2417.9|17
1636723620000|2021-11-12 13:27:00|2418.6|2418.3|2418.8|2418.5|2418.8|2418.5|2418.5|2418.2|16
1636723630000|2021-11-12 13:27:10|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|20
1636723640000|2021-11-12 13:27:20|2418.9|2418.6|2419|2418.7|2419.2|2418.9|2418.9|2418.6|57
1636723650000|2021-11-12 13:27:30|2418.9|2418.6|2419|2418.7|2419.1|2418.8|2418.9|2418.6|12
1636723660000|2021-11-12 13:27:40|2418.9|2418.6|2418.8|2418.5|2419|2418.7|2418.7|2418.4|13
1636723670000|2021-11-12 13:27:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|1
1636723680000|2021-11-12 13:28:00|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|6
1636723700000|2021-11-12 13:28:20|2418.7|2418.4|2418.4|2418.1|2418.7|2418.4|2418.4|2418.1|11
1636723710000|2021-11-12 13:28:30|2418.3|2418|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|13
1636723720000|2021-11-12 13:28:40|2418.5|2418.2|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|3
1636723730000|2021-11-12 13:28:50|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.4|2418.1|6
1636723740000|2021-11-12 13:29:00|2418.4|2418.1|2418|2417.7|2418.4|2418.1|2418|2417.7|14
1636723750000|2021-11-12 13:29:10|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|5
1636723760000|2021-11-12 13:29:20|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|4
1636723770000|2021-11-12 13:29:30|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418|2417.7|0
1636723780000|2021-11-12 13:29:40|||||||||1
1636723790000|2021-11-12 13:29:50|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|30
1636723800000|2021-11-12 13:30:00|2418.4|2418.1|2418.2|2417.9|2418.4|2418.1|2418.2|2417.9|10
1636723810000|2021-11-12 13:30:10|2418.3|2418|2418.3|2418|2418.4|2418.1|2418.3|2418|1
1636723820000|2021-11-12 13:30:20|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.3|2418|1
1636723830000|2021-11-12 13:30:30|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|0
1636723840000|2021-11-12 13:30:40|2418.4|2418.1|2418.6|2418.3|2418.6|2418.3|2418.4|2418.1|6
1636723860000|2021-11-12 13:31:00|2418.5|2418.2|2418.2|2417.9|2418.6|2418.3|2418.2|2417.9|10
1636723870000|2021-11-12 13:31:10|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2417.9|2417.6|7
1636723880000|2021-11-12 13:31:20|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.9|2417.6|1
1636723890000|2021-11-12 13:31:30|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|3
1636723900000|2021-11-12 13:31:40|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|2
1636723910000|2021-11-12 13:31:50|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|5
1636723920000|2021-11-12 13:32:00|2417.6|2417.3|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|6
1636723930000|2021-11-12 13:32:10|2417.6|2417.3|2417.8|2417.5|2417.8|2417.5|2417.6|2417.3|7
1636723940000|2021-11-12 13:32:20|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|5
1636723950000|2021-11-12 13:32:30|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|0
1636723960000|2021-11-12 13:32:40|||||||||2
1636723970000|2021-11-12 13:32:50|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|4
1636723980000|2021-11-12 13:33:00|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|7
1636723990000|2021-11-12 13:33:10|||||||||2
1636724000000|2021-11-12 13:33:20|2417.1|2416.8|2416.9|2416.6|2417.1|2416.8|2416.9|2416.6|25
1636724020000|2021-11-12 13:33:40|2417.1|2416.8|2417.1|2416.8|2417.3|2417|2417.1|2416.8|15
1636724030000|2021-11-12 13:33:50|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636724040000|2021-11-12 13:34:00|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|1
1636724050000|2021-11-12 13:34:10|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|2
1636724060000|2021-11-12 13:34:20|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|2
1636724070000|2021-11-12 13:34:30|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|4
1636724090000|2021-11-12 13:34:50|2417.6|2417.3|2417.7|2417.4|2417.8|2417.5|2417.6|2417.3|4
1636724100000|2021-11-12 13:35:00|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|3
1636724110000|2021-11-12 13:35:10|||||||||3
1636724120000|2021-11-12 13:35:20|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|3
1636724130000|2021-11-12 13:35:30|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|11
1636724140000|2021-11-12 13:35:40|2417.9|2417.6|2417.8|2417.5|2418|2417.7|2417.8|2417.5|10
1636724150000|2021-11-12 13:35:50|2417.9|2417.6|2417.7|2417.4|2417.9|2417.6|2417.6|2417.3|4
1636724160000|2021-11-12 13:36:00|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|1
1636724170000|2021-11-12 13:36:10|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|4
1636724190000|2021-11-12 13:36:30|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|18
1636724200000|2021-11-12 13:36:40|2417.2|2416.9|2417|2416.7|2417.2|2416.9|2417|2416.7|6
1636724210000|2021-11-12 13:36:50|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636724220000|2021-11-12 13:37:00|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.5|2416.2|13
1636724230000|2021-11-12 13:37:10|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2
1636724240000|2021-11-12 13:37:20|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|0
1636724250000|2021-11-12 13:37:30|2416.6|2416.3|2416.3|2416|2416.6|2416.3|2416.3|2416|18
1636724260000|2021-11-12 13:37:40|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|2
1636724270000|2021-11-12 13:37:50|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|4
1636724280000|2021-11-12 13:38:00|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|2
1636724290000|2021-11-12 13:38:10|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|1
1636724300000|2021-11-12 13:38:20|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|1
1636724320000|2021-11-12 13:38:40|2416.9|2416.6|2417.1|2416.8|2417.1|2416.8|2416.9|2416.6|72
1636724330000|2021-11-12 13:38:50|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|0
1636724340000|2021-11-12 13:39:00|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|3
1636724350000|2021-11-12 13:39:10|2417.1|2416.8|2417.3|2417|2417.3|2417|2417.1|2416.8|7
1636724360000|2021-11-12 13:39:20|2417.4|2417.1|2417.1|2416.8|2417.4|2417.1|2417.1|2416.8|5
1636724370000|2021-11-12 13:39:30|2417|2416.7|2417|2416.7|2417.2|2416.9|2416.9|2416.6|15
1636724380000|2021-11-12 13:39:40|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|11
1636724390000|2021-11-12 13:39:50|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636724400000|2021-11-12 13:40:00|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|1
1636724410000|2021-11-12 13:40:10|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|4
1636724420000|2021-11-12 13:40:20|2417.3|2417|2417.4|2417.1|2417.5|2417.2|2417.3|2417|8
1636724430000|2021-11-12 13:40:30|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.3|2417|4
1636724440000|2021-11-12 13:40:40|||||||||1
1636724450000|2021-11-12 13:40:50|2417.3|2417|2417.1|2416.8|2417.3|2417|2417.1|2416.8|3
1636724460000|2021-11-12 13:41:00|||||||||5
1636724470000|2021-11-12 13:41:10|2417|2416.7|2417.5|2417.2|2417.5|2417.2|2417|2416.7|13
1636724480000|2021-11-12 13:41:20|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|3
1636724490000|2021-11-12 13:41:30|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|1
1636724500000|2021-11-12 13:41:40|||||||||1
1636724510000|2021-11-12 13:41:50|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|14
1636724520000|2021-11-12 13:42:00|2417.5|2417.2|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|14
1636724530000|2021-11-12 13:42:10|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2
1636724550000|2021-11-12 13:42:30|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|1
1636724570000|2021-11-12 13:42:50|2417.6|2417.3|2417.4|2417.1|2417.6|2417.3|2417.4|2417.1|2
1636724580000|2021-11-12 13:43:00|2417.3|2417|2417.3|2417|2417.4|2417.1|2417.3|2417|7
1636724590000|2021-11-12 13:43:10|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|7
1636724600000|2021-11-12 13:43:20|2417.3|2417|2417.1|2416.8|2417.3|2417|2417.1|2416.8|8
1636724610000|2021-11-12 13:43:30|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|1
1636724620000|2021-11-12 13:43:40|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|1
1636724630000|2021-11-12 13:43:50|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|1
1636724640000|2021-11-12 13:44:00|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|9
1636724650000|2021-11-12 13:44:10|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|3
1636724660000|2021-11-12 13:44:20|2417.3|2417|2417.6|2417.3|2417.6|2417.3|2417.3|2417|5
1636724670000|2021-11-12 13:44:30|2417.7|2417.4|2417.4|2417.1|2417.7|2417.4|2417.4|2417.1|6
1636724680000|2021-11-12 13:44:40|2417.3|2417|2417.6|2417.3|2417.6|2417.3|2417.3|2417|4
1636724690000|2021-11-12 13:44:50|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|3
1636724700000|2021-11-12 13:45:00|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636724710000|2021-11-12 13:45:10|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|1
1636724720000|2021-11-12 13:45:20|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|3
1636724730000|2021-11-12 13:45:30|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|1
1636724740000|2021-11-12 13:45:40|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|2
1636724750000|2021-11-12 13:45:50|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|7
1636724760000|2021-11-12 13:46:00|||||||||1
1636724770000|2021-11-12 13:46:10|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|7
1636724780000|2021-11-12 13:46:20|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|0
1636724790000|2021-11-12 13:46:30|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|4
1636724800000|2021-11-12 13:46:40|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636724820000|2021-11-12 13:47:00|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|2
1636724840000|2021-11-12 13:47:20|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|6
1636724850000|2021-11-12 13:47:30|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636724870000|2021-11-12 13:47:50|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|2
1636724880000|2021-11-12 13:48:00|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636724890000|2021-11-12 13:48:10|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|3
1636724910000|2021-11-12 13:48:30|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|3
1636724920000|2021-11-12 13:48:40|2416.7|2416.4|2416.9|2416.6|2416.9|2416.6|2416.7|2416.4|2
1636724930000|2021-11-12 13:48:50|||||||||1
1636724940000|2021-11-12 13:49:00|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|4
1636724950000|2021-11-12 13:49:10|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|1
1636724960000|2021-11-12 13:49:20|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636724970000|2021-11-12 13:49:30|2417|2416.7|2417.2|2416.9|2417.2|2416.9|2417|2416.7|37
1636724980000|2021-11-12 13:49:40|2417.1|2416.8|2417.4|2417.1|2417.4|2417.1|2417.1|2416.8|7
1636724990000|2021-11-12 13:49:50|2417.3|2417|2417.3|2417|2417.4|2417.1|2417.2|2416.9|10
1636725000000|2021-11-12 13:50:00|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|1
1636725010000|2021-11-12 13:50:10|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|7
1636725020000|2021-11-12 13:50:20|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|9
1636725030000|2021-11-12 13:50:30|2417.2|2416.9|2417.2|2416.9|2417.3|2417|2417.2|2416.9|10
1636725050000|2021-11-12 13:50:50|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|2
1636725060000|2021-11-12 13:51:00|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636725070000|2021-11-12 13:51:10|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|5
1636725080000|2021-11-12 13:51:20|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|1
1636725090000|2021-11-12 13:51:30|||||||||2
1636725100000|2021-11-12 13:51:40|||||||||1
1636725110000|2021-11-12 13:51:50|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|3
1636725120000|2021-11-12 13:52:00|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|2
1636725130000|2021-11-12 13:52:10|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|5
1636725140000|2021-11-12 13:52:20|||||||||1
1636725150000|2021-11-12 13:52:30|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|13
1636725160000|2021-11-12 13:52:40|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|5
1636725170000|2021-11-12 13:52:50|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2
1636725180000|2021-11-12 13:53:00|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|6
1636725190000|2021-11-12 13:53:10|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|4
1636725200000|2021-11-12 13:53:20|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.2|2416.9|0
1636725210000|2021-11-12 13:53:30|2417.3|2417|2417.1|2416.8|2417.3|2417|2417.1|2416.8|5
1636725220000|2021-11-12 13:53:40|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.5|2416.2|36
1636725230000|2021-11-12 13:53:50|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.8|2416.5|1
1636725240000|2021-11-12 13:54:00|2416.8|2416.5|2417|2416.7|2417|2416.7|2416.8|2416.5|3
1636725250000|2021-11-12 13:54:10|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.8|2416.5|2
1636725260000|2021-11-12 13:54:20|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|1
1636725270000|2021-11-12 13:54:30|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|1
1636725280000|2021-11-12 13:54:40|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|1
1636725300000|2021-11-12 13:55:00|2416.5|2416.2|2416.8|2416.5|2416.8|2416.5|2416.5|2416.2|5
1636725310000|2021-11-12 13:55:10|2416.7|2416.4|2416.9|2416.6|2416.9|2416.6|2416.7|2416.4|6
1636725320000|2021-11-12 13:55:20|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|1
1636725330000|2021-11-12 13:55:30|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|14
1636725340000|2021-11-12 13:55:40|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636725350000|2021-11-12 13:55:50|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|12
1636725370000|2021-11-12 13:56:10|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.5|2416.2|6
1636725380000|2021-11-12 13:56:20|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|1
1636725390000|2021-11-12 13:56:30|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|0
1636725400000|2021-11-12 13:56:40|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|7
1636725420000|2021-11-12 13:57:00|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|2
1636725440000|2021-11-12 13:57:20|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636725460000|2021-11-12 13:57:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|5
1636725470000|2021-11-12 13:57:50|2416.6|2416.3|2416.4|2416.1|2416.6|2416.3|2416.4|2416.1|8
1636725480000|2021-11-12 13:58:00|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|3
1636725490000|2021-11-12 13:58:10|2416.3|2416|2416.3|2416|2416.4|2416.1|2416.3|2416|1
1636725500000|2021-11-12 13:58:20|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.2|2415.9|3
1636725510000|2021-11-12 13:58:30|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|6
1636725520000|2021-11-12 13:58:40|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|4
1636725530000|2021-11-12 13:58:50|||||||||1
1636725540000|2021-11-12 13:59:00|||||||||1
1636725550000|2021-11-12 13:59:10|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|0
1636725560000|2021-11-12 13:59:20|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2
1636725570000|2021-11-12 13:59:30|2416.4|2416.1|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636725580000|2021-11-12 13:59:40|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636725590000|2021-11-12 13:59:50|||||||||1
1636725600000|2021-11-12 14:00:00|2416.3|2416|2416.3|2416|2416.4|2416.1|2416.3|2416|1
1636725610000|2021-11-12 14:00:10|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|10
1636725620000|2021-11-12 14:00:20|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|1
1636725630000|2021-11-12 14:00:30|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|2
1636725640000|2021-11-12 14:00:40|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|4
1636725650000|2021-11-12 14:00:50|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|0
1636725660000|2021-11-12 14:01:00|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|1
1636725670000|2021-11-12 14:01:10|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|4
1636725680000|2021-11-12 14:01:20|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|3
1636725690000|2021-11-12 14:01:30|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|3
1636725700000|2021-11-12 14:01:40|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|2
1636725710000|2021-11-12 14:01:50|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636725720000|2021-11-12 14:02:00|2416.5|2416.2|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|5
1636725740000|2021-11-12 14:02:20|2416.6|2416.3|2416.5|2416.2|2416.7|2416.4|2416.5|2416.2|5
1636725750000|2021-11-12 14:02:30|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|9
1636725760000|2021-11-12 14:02:40|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|8
1636725770000|2021-11-12 14:02:50|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|16
1636725780000|2021-11-12 14:03:00|2417.1|2416.8|2416.9|2416.6|2417.1|2416.8|2416.8|2416.5|18
1636725790000|2021-11-12 14:03:10|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|1
1636725800000|2021-11-12 14:03:20|2417.1|2416.8|2417.1|2416.8|2417.3|2417|2417.1|2416.8|17
1636725810000|2021-11-12 14:03:30|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|14
1636725820000|2021-11-12 14:03:40|2417.1|2416.8|2417.3|2417|2417.3|2417|2417.1|2416.8|3
1636725830000|2021-11-12 14:03:50|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|5
1636725840000|2021-11-12 14:04:00|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636725850000|2021-11-12 14:04:10|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|10
1636725860000|2021-11-12 14:04:20|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|3
1636725870000|2021-11-12 14:04:30|||||||||4
1636725880000|2021-11-12 14:04:40|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|1
1636725890000|2021-11-12 14:04:50|2417.4|2417.1|2417.3|2417|2417.4|2417.1|2417.3|2417|1
1636725900000|2021-11-12 14:05:00|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|2
1636725910000|2021-11-12 14:05:10|2417.3|2417|2417.5|2417.2|2417.5|2417.2|2417.3|2417|2
1636725920000|2021-11-12 14:05:20|2417.4|2417.1|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|1
1636725930000|2021-11-12 14:05:30|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|0
1636725940000|2021-11-12 14:05:40|2417.6|2417.3|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|4
1636725950000|2021-11-12 14:05:50|2417.6|2417.3|2417.8|2417.5|2417.8|2417.5|2417.6|2417.3|11
1636725960000|2021-11-12 14:06:00|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.6|2417.3|4
1636725970000|2021-11-12 14:06:10|||||||||3
1636725980000|2021-11-12 14:06:20|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|7
1636725990000|2021-11-12 14:06:30|2418|2417.7|2418|2417.7|2418|2417.7|2417.8|2417.5|25
1636726000000|2021-11-12 14:06:40|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|13
1636726010000|2021-11-12 14:06:50|2417.9|2417.6|2418.1|2417.8|2418.1|2417.8|2417.8|2417.5|18
1636726020000|2021-11-12 14:07:00|2418|2417.7|2417.9|2417.6|2418.1|2417.8|2417.8|2417.5|10
1636726030000|2021-11-12 14:07:10|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|0
1636726040000|2021-11-12 14:07:20|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|9
1636726050000|2021-11-12 14:07:30|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|5
1636726060000|2021-11-12 14:07:40|||||||||5
1636726070000|2021-11-12 14:07:50|||||||||1
1636726080000|2021-11-12 14:08:00|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|5
1636726090000|2021-11-12 14:08:10|2417.9|2417.6|2418.1|2417.8|2418.1|2417.8|2417.9|2417.6|8
1636726100000|2021-11-12 14:08:20|2418.2|2417.9|2418.8|2418.5|2418.8|2418.5|2418.2|2417.9|43
1636726110000|2021-11-12 14:08:30|||||||||12
1636726120000|2021-11-12 14:08:40|||||||||6
1636726130000|2021-11-12 14:08:50|2418.9|2418.6|2419.2|2418.9|2419.2|2418.9|2418.9|2418.6|15
1636726140000|2021-11-12 14:09:00|2419.1|2418.8|2418.8|2418.5|2419.1|2418.8|2418.7|2418.4|34
1636726150000|2021-11-12 14:09:10|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|16
1636726160000|2021-11-12 14:09:20|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|4
1636726170000|2021-11-12 14:09:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|5
1636726180000|2021-11-12 14:09:40|2418.7|2418.4|2418.6|2418.3|2418.8|2418.5|2418.6|2418.3|24
1636726190000|2021-11-12 14:09:50|2418.5|2418.2|2418.4|2418.1|2418.5|2418.2|2418.3|2418|5
1636726200000|2021-11-12 14:10:00|2418.3|2418|2418.4|2418.1|2418.4|2418.1|2418.3|2418|5
1636726210000|2021-11-12 14:10:10|2418.3|2418|2418.1|2417.8|2418.3|2418|2418.1|2417.8|12
1636726220000|2021-11-12 14:10:20|2418|2417.7|2418.5|2418.2|2418.5|2418.2|2417.9|2417.6|16
1636726230000|2021-11-12 14:10:30|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|3
1636726240000|2021-11-12 14:10:40|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|3
1636726250000|2021-11-12 14:10:50|2418.6|2418.3|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|2
1636726260000|2021-11-12 14:11:00|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|1
1636726270000|2021-11-12 14:11:10|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|8
1636726280000|2021-11-12 14:11:20|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|1
1636726290000|2021-11-12 14:11:30|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|2
1636726300000|2021-11-12 14:11:40|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|1
1636726310000|2021-11-12 14:11:50|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|3
1636726320000|2021-11-12 14:12:00|2418.9|2418.6|2419.1|2418.8|2419.3|2419|2418.9|2418.6|73
1636726330000|2021-11-12 14:12:10|2419|2418.7|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|21
1636726340000|2021-11-12 14:12:20|||||||||1
1636726350000|2021-11-12 14:12:30|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|8
1636726360000|2021-11-12 14:12:40|2419|2418.7|2419.2|2418.9|2419.2|2418.9|2419|2418.7|12
1636726370000|2021-11-12 14:12:50|2419.3|2419|2419.4|2419.1|2419.5|2419.2|2419.3|2419|22
1636726380000|2021-11-12 14:13:00|2419.5|2419.2|2419.3|2419|2419.6|2419.3|2419.3|2419|23
1636726390000|2021-11-12 14:13:10|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|15
1636726400000|2021-11-12 14:13:20|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2
1636726410000|2021-11-12 14:13:30|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|6
1636726420000|2021-11-12 14:13:40|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|14
1636726430000|2021-11-12 14:13:50|2419|2418.7|2419|2418.7|2419.1|2418.8|2419|2418.7|1
1636726440000|2021-11-12 14:14:00|||||||||7
1636726450000|2021-11-12 14:14:10|2419.1|2418.8|2419.3|2419|2419.3|2419|2419.1|2418.8|13
1636726460000|2021-11-12 14:14:20|2419.2|2418.9|2419.3|2419|2419.4|2419.1|2419.1|2418.8|10
1636726470000|2021-11-12 14:14:30|||||||||6
1636726480000|2021-11-12 14:14:40|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|11
1636726490000|2021-11-12 14:14:50|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|2
1636726500000|2021-11-12 14:15:00|2419.2|2418.9|2419.3|2419|2419.3|2419|2418.9|2418.6|14
1636726510000|2021-11-12 14:15:10|2419.2|2418.9|2419.2|2418.9|2419.3|2419|2419.2|2418.9|4
1636726520000|2021-11-12 14:15:20|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|8
1636726530000|2021-11-12 14:15:30|2419|2418.7|2419|2418.7|2419.1|2418.8|2419|2418.7|4
1636726540000|2021-11-12 14:15:40|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.7|2418.4|8
1636726550000|2021-11-12 14:15:50|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|4
1636726560000|2021-11-12 14:16:00|||||||||6
1636726570000|2021-11-12 14:16:10|2418.9|2418.6|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|11
1636726580000|2021-11-12 14:16:20|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|4
1636726590000|2021-11-12 14:16:30|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|7
1636726600000|2021-11-12 14:16:40|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|2
1636726620000|2021-11-12 14:17:00|||||||||5
1636726630000|2021-11-12 14:17:10|2418.9|2418.6|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|12
1636726640000|2021-11-12 14:17:20|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|1
1636726650000|2021-11-12 14:17:30|||||||||2
1636726660000|2021-11-12 14:17:40|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419|2418.7|12
1636726670000|2021-11-12 14:17:50|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|14
1636726680000|2021-11-12 14:18:00|2419.5|2419.2|2419.2|2418.9|2419.5|2419.2|2419.2|2418.9|13
1636726690000|2021-11-12 14:18:10|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|12
1636726700000|2021-11-12 14:18:20|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|45
1636726710000|2021-11-12 14:18:30|2419|2418.7|2418.7|2418.4|2419|2418.7|2418.7|2418.4|11
1636726720000|2021-11-12 14:18:40|||||||||2
1636726730000|2021-11-12 14:18:50|2418.6|2418.3|2418.1|2417.8|2418.6|2418.3|2418|2417.7|44
1636726740000|2021-11-12 14:19:00|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.9|2417.6|16
1636726750000|2021-11-12 14:19:10|2417.8|2417.5|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|18
1636726760000|2021-11-12 14:19:20|2417.6|2417.3|2417.9|2417.6|2417.9|2417.6|2417.6|2417.3|26
1636726770000|2021-11-12 14:19:30|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|2
1636726780000|2021-11-12 14:19:40|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|3
1636726790000|2021-11-12 14:19:50|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|2
1636726800000|2021-11-12 14:20:00|2417.9|2417.6|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|3
1636726810000|2021-11-12 14:20:10|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|10
1636726820000|2021-11-12 14:20:20|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|17
1636726830000|2021-11-12 14:20:30|||||||||11
1636726840000|2021-11-12 14:20:40|||||||||10
1636726850000|2021-11-12 14:20:50|2417.2|2416.9|2416.9|2416.6|2417.2|2416.9|2416.9|2416.6|16
1636726860000|2021-11-12 14:21:00|2417|2416.7|2417.1|2416.8|2417.3|2417|2416.9|2416.6|16
1636726870000|2021-11-12 14:21:10|2417.2|2416.9|2417|2416.7|2417.2|2416.9|2417|2416.7|7
1636726880000|2021-11-12 14:21:20|2416.9|2416.6|2417.3|2417|2417.3|2417|2416.9|2416.6|13
1636726890000|2021-11-12 14:21:30|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|1
1636726900000|2021-11-12 14:21:40|2417.1|2416.8|2416.9|2416.6|2417.1|2416.8|2416.9|2416.6|13
1636726910000|2021-11-12 14:21:50|2417|2416.7|2417.3|2417|2417.3|2417|2417|2416.7|6
1636726920000|2021-11-12 14:22:00|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|1
1636726930000|2021-11-12 14:22:10|2417.2|2416.9|2417.3|2417|2417.3|2417|2417|2416.7|8
1636726940000|2021-11-12 14:22:20|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|2
1636726950000|2021-11-12 14:22:30|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|1
1636726960000|2021-11-12 14:22:40|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417|2416.7|7
1636726970000|2021-11-12 14:22:50|2417|2416.7|2417|2416.7|2417|2416.7|2416.9|2416.6|5
1636726980000|2021-11-12 14:23:00|||||||||1
1636726990000|2021-11-12 14:23:10|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|3
1636727000000|2021-11-12 14:23:20|2416.8|2416.5|2417.1|2416.8|2417.1|2416.8|2416.8|2416.5|8
1636727010000|2021-11-12 14:23:30|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2417|2416.7|2
1636727020000|2021-11-12 14:23:40|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|0
1636727030000|2021-11-12 14:23:50|||||||||6
1636727040000|2021-11-12 14:24:00|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|4
1636727050000|2021-11-12 14:24:10|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.8|2416.5|16
1636727060000|2021-11-12 14:24:20|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636727070000|2021-11-12 14:24:30|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|25
1636727080000|2021-11-12 14:24:40|2416.4|2416.1|2416|2415.7|2416.4|2416.1|2416|2415.7|25
1636727090000|2021-11-12 14:24:50|2415.9|2415.6|2416.1|2415.8|2416.1|2415.8|2415.7|2415.4|56
1636727100000|2021-11-12 14:25:00|2416|2415.7|2416.3|2416|2416.3|2416|2415.8|2415.5|13
1636727110000|2021-11-12 14:25:10|2416.2|2415.9|2416.8|2416.5|2417|2416.7|2416.2|2415.9|33
1636727120000|2021-11-12 14:25:20|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|19
1636727130000|2021-11-12 14:25:30|2416.8|2416.5|2417|2416.7|2417|2416.7|2416.8|2416.5|11
1636727140000|2021-11-12 14:25:40|2417.1|2416.8|2417.3|2417|2417.3|2417|2417.1|2416.8|8
1636727150000|2021-11-12 14:25:50|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.3|2417|9
1636727160000|2021-11-12 14:26:00|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|8
1636727180000|2021-11-12 14:26:20|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|5
1636727190000|2021-11-12 14:26:30|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.5|2416.2|26
1636727200000|2021-11-12 14:26:40|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.5|2416.2|3
1636727210000|2021-11-12 14:26:50|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|2
1636727220000|2021-11-12 14:27:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636727230000|2021-11-12 14:27:10|2417.2|2416.9|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|13
1636727240000|2021-11-12 14:27:20|2417.2|2416.9|2417.3|2417|2417.4|2417.1|2417.1|2416.8|3
1636727250000|2021-11-12 14:27:30|2417.2|2416.9|2417.3|2417|2417.5|2417.2|2417.2|2416.9|12
1636727260000|2021-11-12 14:27:40|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|3
1636727270000|2021-11-12 14:27:50|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.2|2416.9|18
1636727280000|2021-11-12 14:28:00|2417.3|2417|2417.3|2417|2417.4|2417.1|2417|2416.7|28
1636727290000|2021-11-12 14:28:10|2417.2|2416.9|2417.1|2416.8|2417.3|2417|2417.1|2416.8|3
1636727300000|2021-11-12 14:28:20|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.7|2416.4|18
1636727310000|2021-11-12 14:28:30|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636727320000|2021-11-12 14:28:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|10
1636727330000|2021-11-12 14:28:50|||||||||1
1636727340000|2021-11-12 14:29:00|2416.6|2416.3|2416.4|2416.1|2416.6|2416.3|2416.4|2416.1|11
1636727350000|2021-11-12 14:29:10|2416.3|2416|2416.2|2415.9|2416.3|2416|2416|2415.7|15
1636727360000|2021-11-12 14:29:20|2416.3|2416|2416.8|2416.5|2416.8|2416.5|2416.3|2416|25
1636727370000|2021-11-12 14:29:30|2416.9|2416.6|2416.7|2416.4|2417.1|2416.8|2416.6|2416.3|25
1636727380000|2021-11-12 14:29:40|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|15
1636727390000|2021-11-12 14:29:50|2416.6|2416.3|2416.1|2415.8|2416.6|2416.3|2416.1|2415.8|27
1636727400000|2021-11-12 14:30:00|2416|2415.7|2413.4|2413.1|2416.1|2415.8|2413.4|2413.1|731
1636727410000|2021-11-12 14:30:10|2413.3|2413|2411.8|2411.5|2413.3|2413|2411.8|2411.5|368
1636727420000|2021-11-12 14:30:20|2411.9|2411.6|2411.1|2410.8|2412|2411.7|2411|2410.7|337
1636727430000|2021-11-12 14:30:30|2411|2410.7|2411.4|2411.1|2411.4|2411.1|2410.8|2410.5|282
1636727440000|2021-11-12 14:30:40|2411.6|2411.3|2410.9|2410.6|2411.6|2411.3|2410.8|2410.5|148
1636727450000|2021-11-12 14:30:50|2411|2410.7|2409.8|2409.5|2411|2410.7|2409.4|2409.1|321
1636727460000|2021-11-12 14:31:00|2409.7|2409.4|2408.8|2408.5|2409.7|2409.4|2408.3|2408|413
1636727470000|2021-11-12 14:31:10|2408.7|2408.4|2408.6|2408.3|2408.8|2408.5|2407.9|2407.6|242
1636727480000|2021-11-12 14:31:20|2408.7|2408.4|2410.3|2410|2410.3|2410|2408.4|2408.1|328
1636727490000|2021-11-12 14:31:30|2410.4|2410.1|2409.8|2409.5|2410.6|2410.3|2409.6|2409.3|230
1636727500000|2021-11-12 14:31:40|2409.9|2409.6|2409.4|2409.1|2410|2409.7|2409.1|2408.8|231
1636727510000|2021-11-12 14:31:50|2409.2|2408.9|2410|2409.7|2410|2409.7|2409.2|2408.9|132
1636727520000|2021-11-12 14:32:00|2409.7|2409.4|2410.4|2410.1|2410.5|2410.2|2409.6|2409.3|263
1636727530000|2021-11-12 14:32:10|2410.3|2410|2411.7|2411.4|2412|2411.7|2410.3|2410|299
1636727540000|2021-11-12 14:32:20|2411.6|2411.3|2412.2|2411.9|2412.2|2411.9|2411.6|2411.3|131
1636727550000|2021-11-12 14:32:30|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2410.9|2410.6|165
1636727560000|2021-11-12 14:32:40|2411.9|2411.6|2412.7|2412.4|2412.7|2412.4|2411.6|2411.3|95
1636727570000|2021-11-12 14:32:50|2412.5|2412.2|2412|2411.7|2412.8|2412.5|2411.9|2411.6|128
1636727580000|2021-11-12 14:33:00|2412.1|2411.8|2412.9|2412.6|2413|2412.7|2412|2411.7|125
1636727590000|2021-11-12 14:33:10|2413|2412.7|2413.6|2413.3|2413.8|2413.5|2412.8|2412.5|140
1636727600000|2021-11-12 14:33:20|2413.5|2413.2|2412.9|2412.6|2413.5|2413.2|2412.9|2412.6|113
1636727610000|2021-11-12 14:33:30|2413|2412.7|2414.1|2413.8|2414.3|2414|2412.6|2412.3|139
1636727620000|2021-11-12 14:33:40|2414.2|2413.9|2414.7|2414.4|2414.7|2414.4|2414|2413.7|179
1636727630000|2021-11-12 14:33:50|2414.9|2414.6|2415|2414.7|2415.1|2414.8|2414.4|2414.1|133
1636727640000|2021-11-12 14:34:00|2415.3|2415|2415.3|2415|2415.5|2415.2|2415.1|2414.8|214
1636727650000|2021-11-12 14:34:10|2415.1|2414.8|2416.1|2415.8|2416.1|2415.8|2414.7|2414.4|183
1636727660000|2021-11-12 14:34:20|2416|2415.7|2416.5|2416.2|2416.6|2416.3|2415.9|2415.6|147
1636727670000|2021-11-12 14:34:30|2416.4|2416.1|2415.7|2415.4|2416.6|2416.3|2415.7|2415.4|131
1636727680000|2021-11-12 14:34:40|2415.6|2415.3|2416.5|2416.2|2416.5|2416.2|2415.4|2415.1|192
1636727690000|2021-11-12 14:34:50|2416.4|2416.1|2416.4|2416.1|2417.2|2416.9|2416.4|2416.1|156
1636727700000|2021-11-12 14:35:00|2416.3|2416|2416.6|2416.3|2416.6|2416.3|2414.8|2414.5|281
1636727710000|2021-11-12 14:35:10|2416.4|2416.1|2417.1|2416.8|2417.4|2417.1|2415.9|2415.6|157
1636727720000|2021-11-12 14:35:20|2417.2|2416.9|2416.2|2415.9|2417.4|2417.1|2416.1|2415.8|137
1636727730000|2021-11-12 14:35:30|2416.4|2416.1|2415.9|2415.6|2416.4|2416.1|2415.5|2415.2|155
1636727740000|2021-11-12 14:35:40|2416|2415.7|2415.9|2415.6|2416.7|2416.4|2415.7|2415.4|125
1636727750000|2021-11-12 14:35:50|2415.8|2415.5|2415.6|2415.3|2416|2415.7|2415|2414.7|138
1636727760000|2021-11-12 14:36:00|2415.5|2415.2|2414.8|2414.5|2415.7|2415.4|2414.8|2414.5|96
1636727770000|2021-11-12 14:36:10|2415|2414.7|2414.3|2414|2415.1|2414.8|2413.7|2413.4|151
1636727780000|2021-11-12 14:36:20|2414.2|2413.9|2414.7|2414.4|2414.9|2414.6|2413.7|2413.4|76
1636727790000|2021-11-12 14:36:30|2414.9|2414.6|2414.5|2414.2|2415|2414.7|2414.4|2414.1|57
1636727800000|2021-11-12 14:36:40|2414.4|2414.1|2413.8|2413.5|2414.5|2414.2|2413.6|2413.3|34
1636727810000|2021-11-12 14:36:50|2413.7|2413.4|2413.4|2413.1|2413.9|2413.6|2413.2|2412.9|103
1636727820000|2021-11-12 14:37:00|2413.7|2413.4|2413.9|2413.6|2413.9|2413.6|2413|2412.7|93
1636727830000|2021-11-12 14:37:10|2414|2413.7|2414|2413.7|2414.6|2414.3|2413.7|2413.4|70
1636727840000|2021-11-12 14:37:20|2413.9|2413.6|2413.4|2413.1|2414.5|2414.2|2413.4|2413.1|101
1636727850000|2021-11-12 14:37:30|2413.3|2413|2414.3|2414|2414.6|2414.3|2413.3|2413|192
1636727860000|2021-11-12 14:37:40|2414.4|2414.1|2414.8|2414.5|2414.9|2414.6|2414.3|2414|60
1636727870000|2021-11-12 14:37:50|2414.7|2414.4|2414.6|2414.3|2415.3|2415|2414.6|2414.3|104
1636727880000|2021-11-12 14:38:00|2414.8|2414.5|2413.7|2413.4|2415|2414.7|2413.7|2413.4|107
1636727890000|2021-11-12 14:38:10|2413.8|2413.5|2414.8|2414.5|2414.9|2414.6|2413.7|2413.4|41
1636727900000|2021-11-12 14:38:20|2414.9|2414.6|2414.5|2414.2|2415.3|2415|2413.9|2413.6|91
1636727910000|2021-11-12 14:38:30|2414.4|2414.1|2414|2413.7|2414.8|2414.5|2414|2413.7|73
1636727920000|2021-11-12 14:38:40|2413.7|2413.4|2413.9|2413.6|2414|2413.7|2413.3|2413|71
1636727930000|2021-11-12 14:38:50|2413.8|2413.5|2413.1|2412.8|2413.9|2413.6|2413.1|2412.8|58
1636727940000|2021-11-12 14:39:00|2413.3|2413|2414.1|2413.8|2414.5|2414.2|2413.3|2413|124
1636727950000|2021-11-12 14:39:10|2414.2|2413.9|2414.5|2414.2|2414.8|2414.5|2414.2|2413.9|68
1636727960000|2021-11-12 14:39:20|2414.4|2414.1|2414|2413.7|2414.4|2414.1|2413.8|2413.5|93
1636727970000|2021-11-12 14:39:30|2414.1|2413.8|2415.2|2414.9|2415.3|2415|2414.1|2413.8|84
1636727980000|2021-11-12 14:39:40|2415.3|2415|2416.1|2415.8|2416.3|2416|2414.9|2414.6|137
1636727990000|2021-11-12 14:39:50|2415.9|2415.6|2415.5|2415.2|2416.3|2416|2414.9|2414.6|80
1636728000000|2021-11-12 14:40:00|2415.7|2415.4|2415.1|2414.8|2416.4|2416.1|2415|2414.7|197
1636728010000|2021-11-12 14:40:10|2415.2|2414.9|2414|2413.7|2415.2|2414.9|2413.8|2413.5|152
1636728020000|2021-11-12 14:40:20|2413.9|2413.6|2413.8|2413.5|2414.3|2414|2413.3|2413|100
1636728030000|2021-11-12 14:40:30|2413.7|2413.4|2413.4|2413.1|2414|2413.7|2413.4|2413.1|77
1636728040000|2021-11-12 14:40:40|2413.3|2413|2413.4|2413.1|2414|2413.7|2412.5|2412.2|122
1636728050000|2021-11-12 14:40:50|2413.2|2412.9|2413.1|2412.8|2413.4|2413.1|2412.8|2412.5|138
1636728060000|2021-11-12 14:41:00|2412.8|2412.5|2413.9|2413.6|2413.9|2413.6|2412.4|2412.1|142
1636728070000|2021-11-12 14:41:10|2414.1|2413.8|2413.5|2413.2|2414.3|2414|2413.5|2413.2|79
1636728080000|2021-11-12 14:41:20|2413.6|2413.3|2414.4|2414.1|2414.5|2414.2|2413.4|2413.1|57
1636728090000|2021-11-12 14:41:30|2414.1|2413.8|2413.3|2413|2414.3|2414|2413.3|2413|46
1636728100000|2021-11-12 14:41:40|2413.5|2413.2|2414.3|2414|2414.5|2414.2|2413.4|2413.1|29
1636728110000|2021-11-12 14:41:50|2414.2|2413.9|2414.7|2414.4|2415|2414.7|2413.8|2413.5|51
1636728120000|2021-11-12 14:42:00|2415|2414.7|2415.1|2414.8|2415.5|2415.2|2414.8|2414.5|73
1636728130000|2021-11-12 14:42:10|2415|2414.7|2414.4|2414.1|2415.1|2414.8|2414.4|2414.1|61
1636728140000|2021-11-12 14:42:20|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2413.8|2413.5|55
1636728150000|2021-11-12 14:42:30|2414.7|2414.4|2414.8|2414.5|2415.1|2414.8|2414.7|2414.4|37
1636728160000|2021-11-12 14:42:40|2414.9|2414.6|2414|2413.7|2414.9|2414.6|2413.8|2413.5|55
1636728170000|2021-11-12 14:42:50|2413.9|2413.6|2414.6|2414.3|2414.6|2414.3|2413.7|2413.4|36
1636728180000|2021-11-12 14:43:00|2414.5|2414.2|2414.9|2414.6|2414.9|2414.6|2414.3|2414|66
1636728190000|2021-11-12 14:43:10|2414.8|2414.5|2415.3|2415|2415.5|2415.2|2414.8|2414.5|70
1636728200000|2021-11-12 14:43:20|2415.2|2414.9|2415.1|2414.8|2415.4|2415.1|2414.4|2414.1|67
1636728210000|2021-11-12 14:43:30|2415.2|2414.9|2415.3|2415|2415.7|2415.4|2414.9|2414.6|59
1636728220000|2021-11-12 14:43:40|2415.7|2415.4|2415.4|2415.1|2415.8|2415.5|2415.3|2415|51
1636728230000|2021-11-12 14:43:50|2415.5|2415.2|2414.9|2414.6|2415.5|2415.2|2414.5|2414.2|63
1636728240000|2021-11-12 14:44:00|2415.1|2414.8|2415.3|2415|2415.4|2415.1|2414.8|2414.5|47
1636728250000|2021-11-12 14:44:10|2415.2|2414.9|2415.5|2415.2|2415.9|2415.6|2415.1|2414.8|67
1636728260000|2021-11-12 14:44:20|2415.7|2415.4|2416.9|2416.6|2417|2416.7|2415.6|2415.3|146
1636728270000|2021-11-12 14:44:30|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2416.6|2416.3|51
1636728280000|2021-11-12 14:44:40|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.5|2416.2|52
1636728290000|2021-11-12 14:44:50|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416|2415.7|70
1636728300000|2021-11-12 14:45:00|2416.8|2416.5|2416.2|2415.9|2417.1|2416.8|2416.2|2415.9|91
1636728310000|2021-11-12 14:45:10|2416.1|2415.8|2416.7|2416.4|2416.8|2416.5|2415.5|2415.2|89
1636728320000|2021-11-12 14:45:20|2416.6|2416.3|2416.7|2416.4|2417|2416.7|2416.5|2416.2|63
1636728330000|2021-11-12 14:45:30|2416.3|2416|2417.3|2417|2417.3|2417|2416.3|2416|85
1636728340000|2021-11-12 14:45:40|2417.2|2416.9|2417.6|2417.3|2417.6|2417.3|2417|2416.7|106
1636728350000|2021-11-12 14:45:50|2417.7|2417.4|2418.1|2417.8|2418.1|2417.8|2417.7|2417.4|112
1636728360000|2021-11-12 14:46:00|2418.4|2418.1|2418.5|2418.2|2418.9|2418.6|2418.3|2418|201
1636728370000|2021-11-12 14:46:10|2418.6|2418.3|2418.4|2418.1|2418.8|2418.5|2417.8|2417.5|107
1636728380000|2021-11-12 14:46:20|2418.3|2418|2417.7|2417.4|2418.3|2418|2416.9|2416.6|77
1636728390000|2021-11-12 14:46:30|2417.4|2417.1|2417.4|2417.1|2417.9|2417.6|2417.4|2417.1|106
1636728400000|2021-11-12 14:46:40|2417.3|2417|2417.4|2417.1|2417.5|2417.2|2416.9|2416.6|49
1636728410000|2021-11-12 14:46:50|2417.7|2417.4|2418.1|2417.8|2418.3|2418|2417.4|2417.1|57
1636728420000|2021-11-12 14:47:00|2418.2|2417.9|2417.2|2416.9|2418.4|2418.1|2417.2|2416.9|75
1636728430000|2021-11-12 14:47:10|2417.1|2416.8|2417.4|2417.1|2417.7|2417.4|2417.1|2416.8|41
1636728440000|2021-11-12 14:47:20|2417.5|2417.2|2417|2416.7|2417.7|2417.4|2417|2416.7|104
1636728450000|2021-11-12 14:47:30|2417.2|2416.9|2417|2416.7|2417.4|2417.1|2416.9|2416.6|30
1636728460000|2021-11-12 14:47:40|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2415.9|2415.6|97
1636728470000|2021-11-12 14:47:50|2416.7|2416.4|2417|2416.7|2417.2|2416.9|2416.6|2416.3|62
1636728480000|2021-11-12 14:48:00|2416.9|2416.6|2415.8|2415.5|2417|2416.7|2415.8|2415.5|93
1636728490000|2021-11-12 14:48:10|2415.7|2415.4|2415.6|2415.3|2416|2415.7|2414.8|2414.5|135
1636728500000|2021-11-12 14:48:20|2415.5|2415.2|2416.1|2415.8|2416.1|2415.8|2415.4|2415.1|48
1636728510000|2021-11-12 14:48:30|2415.8|2415.5|2416.3|2416|2416.3|2416|2415.3|2415|47
1636728520000|2021-11-12 14:48:40|2416.4|2416.1|2415.6|2415.3|2416.5|2416.2|2415.6|2415.3|36
1636728530000|2021-11-12 14:48:50|2415.5|2415.2|2415.3|2415|2415.6|2415.3|2415|2414.7|57
1636728540000|2021-11-12 14:49:00|2415.2|2414.9|2414.8|2414.5|2415.2|2414.9|2414.7|2414.4|77
1636728550000|2021-11-12 14:49:10|2414.9|2414.6|2414.3|2414|2415.2|2414.9|2414.3|2414|83
1636728560000|2021-11-12 14:49:20|2414.5|2414.2|2415.3|2415|2415.6|2415.3|2414.2|2413.9|78
1636728570000|2021-11-12 14:49:30|2415.4|2415.1|2415|2414.7|2415.9|2415.6|2414.9|2414.6|99
1636728580000|2021-11-12 14:49:40|2415.2|2414.9|2415.5|2415.2|2415.8|2415.5|2415.1|2414.8|43
1636728590000|2021-11-12 14:49:50|2415.4|2415.1|2415.2|2414.9|2415.4|2415.1|2414.6|2414.3|53
1636728600000|2021-11-12 14:50:00|2415.4|2415.1|2415.3|2415|2415.8|2415.5|2415.1|2414.8|49
1636728610000|2021-11-12 14:50:10|2415.2|2414.9|2415.5|2415.2|2415.7|2415.4|2415.2|2414.9|76
1636728620000|2021-11-12 14:50:20|2415.6|2415.3|2415.3|2415|2415.7|2415.4|2415.2|2414.9|141
1636728630000|2021-11-12 14:50:30|2415.4|2415.1|2416.3|2416|2416.4|2416.1|2415.4|2415.1|84
1636728640000|2021-11-12 14:50:40|2416.4|2416.1|2416.2|2415.9|2416.5|2416.2|2415.8|2415.5|41
1636728650000|2021-11-12 14:50:50|2416.3|2416|2415.9|2415.6|2416.4|2416.1|2415.8|2415.5|27
1636728660000|2021-11-12 14:51:00|2416|2415.7|2416.7|2416.4|2416.8|2416.5|2416|2415.7|71
1636728670000|2021-11-12 14:51:10|2416.6|2416.3|2416.8|2416.5|2417.4|2417.1|2416.6|2416.3|113
1636728680000|2021-11-12 14:51:20|2416.7|2416.4|2416.6|2416.3|2416.9|2416.6|2416.5|2416.2|24
1636728690000|2021-11-12 14:51:30|2416.7|2416.4|2417|2416.7|2417.3|2417|2416.5|2416.2|87
1636728700000|2021-11-12 14:51:40|2416.9|2416.6|2416.1|2415.8|2417.1|2416.8|2416.1|2415.8|65
1636728710000|2021-11-12 14:51:50|2416|2415.7|2414.9|2414.6|2416.2|2415.9|2414.9|2414.6|92
1636728720000|2021-11-12 14:52:00|2414.7|2414.4|2414.2|2413.9|2414.7|2414.4|2413.8|2413.5|111
1636728730000|2021-11-12 14:52:10|2414.3|2414|2413.8|2413.5|2414.3|2414|2413.7|2413.4|57
1636728740000|2021-11-12 14:52:20|2413.9|2413.6|2414.1|2413.8|2414.2|2413.9|2413.5|2413.2|64
1636728750000|2021-11-12 14:52:30|2414|2413.7|2413|2412.7|2414|2413.7|2412.9|2412.6|93
1636728760000|2021-11-12 14:52:40|2413.1|2412.8|2414|2413.7|2414.3|2414|2413|2412.7|66
1636728770000|2021-11-12 14:52:50|2414.1|2413.8|2413.9|2413.6|2414.5|2414.2|2413.8|2413.5|48
1636728780000|2021-11-12 14:53:00|2414|2413.7|2413.7|2413.4|2414|2413.7|2413.1|2412.8|61
1636728790000|2021-11-12 14:53:10|2413.9|2413.6|2414.7|2414.4|2414.8|2414.5|2413.9|2413.6|92
1636728800000|2021-11-12 14:53:20|2414.8|2414.5|2415.7|2415.4|2415.7|2415.4|2414.4|2414.1|47
1636728810000|2021-11-12 14:53:30|2415.9|2415.6|2415.7|2415.4|2416|2415.7|2415.4|2415.1|92
1636728820000|2021-11-12 14:53:40|2415.6|2415.3|2414.5|2414.2|2415.6|2415.3|2414.1|2413.8|77
1636728830000|2021-11-12 14:53:50|2414.4|2414.1|2413.9|2413.6|2414.5|2414.2|2413.9|2413.6|22
1636728840000|2021-11-12 14:54:00|2413.8|2413.5|2414.5|2414.2|2414.6|2414.3|2413.7|2413.4|57
1636728850000|2021-11-12 14:54:10|2414.6|2414.3|2414.6|2414.3|2415.1|2414.8|2414.6|2414.3|42
1636728860000|2021-11-12 14:54:20|2414.5|2414.2|2414.1|2413.8|2414.9|2414.6|2414.1|2413.8|37
1636728870000|2021-11-12 14:54:30|2414|2413.7|2415|2414.7|2415.1|2414.8|2413.8|2413.5|67
1636728880000|2021-11-12 14:54:40|2415.2|2414.9|2416.1|2415.8|2416.2|2415.9|2415.2|2414.9|107
1636728890000|2021-11-12 14:54:50|2415.9|2415.6|2415.3|2415|2415.9|2415.6|2415.3|2415|88
1636728900000|2021-11-12 14:55:00|2415|2414.7|2416.2|2415.9|2416.4|2416.1|2414.7|2414.4|91
1636728910000|2021-11-12 14:55:10|2416.4|2416.1|2417|2416.7|2417|2416.7|2416.2|2415.9|103
1636728920000|2021-11-12 14:55:20|2416.9|2416.6|2416.2|2415.9|2417|2416.7|2416.1|2415.8|30
1636728930000|2021-11-12 14:55:30|2416.1|2415.8|2416.8|2416.5|2417|2416.7|2416.1|2415.8|85
1636728940000|2021-11-12 14:55:40|2416.9|2416.6|2416.9|2416.6|2417.3|2417|2416.9|2416.6|76
1636728950000|2021-11-12 14:55:50|2416.7|2416.4|2417.5|2417.2|2417.5|2417.2|2416.7|2416.4|85
1636728960000|2021-11-12 14:56:00|2417.4|2417.1|2418.3|2418|2418.3|2418|2417.1|2416.8|210
1636728970000|2021-11-12 14:56:10|2418.4|2418.1|2417.1|2416.8|2418.5|2418.2|2417.1|2416.8|221
1636728980000|2021-11-12 14:56:20|2417.3|2417|2416.2|2415.9|2417.6|2417.3|2416.2|2415.9|172
1636728990000|2021-11-12 14:56:30|2416.1|2415.8|2415.3|2415|2416.2|2415.9|2415.1|2414.8|126
1636729000000|2021-11-12 14:56:40|2415.2|2414.9|2415.9|2415.6|2416|2415.7|2415.2|2414.9|68
1636729010000|2021-11-12 14:56:50|2416.1|2415.8|2415.6|2415.3|2416.2|2415.9|2415.6|2415.3|40
1636729020000|2021-11-12 14:57:00|2415.5|2415.2|2415.4|2415.1|2416.6|2416.3|2415.4|2415.1|117
1636729030000|2021-11-12 14:57:10|2415.5|2415.2|2415.3|2415|2415.5|2415.2|2414.9|2414.6|62
1636729040000|2021-11-12 14:57:20|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415|2414.7|14
1636729050000|2021-11-12 14:57:30|2415.3|2415|2415|2414.7|2415.9|2415.6|2415|2414.7|31
1636729060000|2021-11-12 14:57:40|2415.1|2414.8|2414.9|2414.6|2415.2|2414.9|2414.6|2414.3|41
1636729070000|2021-11-12 14:57:50|2415.1|2414.8|2415.8|2415.5|2415.8|2415.5|2415.1|2414.8|50
1636729080000|2021-11-12 14:58:00|2415.7|2415.4|2415.8|2415.5|2415.9|2415.6|2415.3|2415|19
1636729090000|2021-11-12 14:58:10|2415.7|2415.4|2415.6|2415.3|2415.9|2415.6|2415.4|2415.1|23
1636729100000|2021-11-12 14:58:20|2415.7|2415.4|2415.7|2415.4|2416.2|2415.9|2415.7|2415.4|37
1636729110000|2021-11-12 14:58:30|2415.6|2415.3|2415.7|2415.4|2415.8|2415.5|2415.5|2415.2|14
1636729120000|2021-11-12 14:58:40|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.3|2415|15
1636729130000|2021-11-12 14:58:50|2415.5|2415.2|2416.1|2415.8|2416.1|2415.8|2415.5|2415.2|20
1636729140000|2021-11-12 14:59:00|2416|2415.7|2416.2|2415.9|2416.3|2416|2416|2415.7|20
1636729150000|2021-11-12 14:59:10|2416.3|2416|2416.4|2416.1|2416.5|2416.2|2416.2|2415.9|6
1636729160000|2021-11-12 14:59:20|2416.2|2415.9|2415.5|2415.2|2416.4|2416.1|2415.5|2415.2|22
1636729170000|2021-11-12 14:59:30|2415.6|2415.3|2415.4|2415.1|2416|2415.7|2415.3|2415|13
1636729180000|2021-11-12 14:59:40|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.3|2415|10
1636729190000|2021-11-12 14:59:50|2415.4|2415.1|2415|2414.7|2416.1|2415.8|2415|2414.7|63
1636729200000|2021-11-12 15:00:00|2414.9|2414.6|2414.4|2414.1|2415.4|2415.1|2414.4|2414.1|62
1636729210000|2021-11-12 15:00:10|2414.3|2414|2413.7|2413.4|2414.6|2414.3|2413.7|2413.4|66
1636729220000|2021-11-12 15:00:20|2413.8|2413.5|2414.7|2414.4|2414.8|2414.5|2413.7|2413.4|25
1636729230000|2021-11-12 15:00:30|2414.8|2414.5|2416.4|2416.1|2416.4|2416.1|2414.7|2414.4|68
1636729240000|2021-11-12 15:00:40|2416.3|2416|2414.3|2414|2416.3|2416|2414.3|2414|94
1636729250000|2021-11-12 15:00:50|2414.4|2414.1|2413.9|2413.6|2414.4|2414.1|2413.9|2413.6|49
1636729260000|2021-11-12 15:01:00|2414|2413.7|2413.6|2413.3|2414|2413.7|2413.3|2413|71
1636729270000|2021-11-12 15:01:10|2413.7|2413.4|2412.8|2412.5|2413.7|2413.4|2412.5|2412.2|106
1636729280000|2021-11-12 15:01:20|2412.9|2412.6|2412.8|2412.5|2412.9|2412.6|2412.3|2412|50
1636729290000|2021-11-12 15:01:30|2412.9|2412.6|2413.2|2412.9|2413.7|2413.4|2412.7|2412.4|95
1636729300000|2021-11-12 15:01:40|2413.1|2412.8|2413.8|2413.5|2413.9|2413.6|2413.1|2412.8|57
1636729310000|2021-11-12 15:01:50|2413.9|2413.6|2413.7|2413.4|2414|2413.7|2413.3|2413|34
1636729320000|2021-11-12 15:02:00|2413.5|2413.2|2413.7|2413.4|2413.7|2413.4|2413|2412.7|54
1636729330000|2021-11-12 15:02:10|2413.6|2413.3|2413.2|2412.9|2413.8|2413.5|2413|2412.7|53
1636729340000|2021-11-12 15:02:20|2413.3|2413|2412.5|2412.2|2413.6|2413.3|2412.4|2412.1|79
1636729350000|2021-11-12 15:02:30|2412.4|2412.1|2411.8|2411.5|2412.5|2412.2|2411.8|2411.5|94
1636729360000|2021-11-12 15:02:40|2411.9|2411.6|2411.7|2411.4|2412|2411.7|2411.4|2411.1|90
1636729370000|2021-11-12 15:02:50|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.4|2411.1|61
1636729380000|2021-11-12 15:03:00|2411.7|2411.4|2412.2|2411.9|2412.7|2412.4|2411.6|2411.3|90
1636729390000|2021-11-12 15:03:10|2412.1|2411.8|2411.3|2411|2412.1|2411.8|2411.3|2411|34
1636729400000|2021-11-12 15:03:20|2411.2|2410.9|2411.6|2411.3|2411.6|2411.3|2410.8|2410.5|148
1636729410000|2021-11-12 15:03:30|2411.7|2411.4|2411.2|2410.9|2411.7|2411.4|2410.8|2410.5|64
1636729420000|2021-11-12 15:03:40|2411.1|2410.8|2411.1|2410.8|2411.6|2411.3|2411|2410.7|42
1636729430000|2021-11-12 15:03:50|2411|2410.7|2411|2410.7|2411.1|2410.8|2410.8|2410.5|47
1636729440000|2021-11-12 15:04:00|2410.9|2410.6|2411.1|2410.8|2411.2|2410.9|2410.8|2410.5|48
1636729450000|2021-11-12 15:04:10|2410.9|2410.6|2410.9|2410.6|2411.1|2410.8|2410.8|2410.5|18
1636729460000|2021-11-12 15:04:20|2410.8|2410.5|2410.2|2409.9|2410.8|2410.5|2410.2|2409.9|69
1636729470000|2021-11-12 15:04:30|2410.3|2410|2410.1|2409.8|2410.6|2410.3|2410.1|2409.8|47
1636729480000|2021-11-12 15:04:40|2410.3|2410|2408.8|2408.5|2410.4|2410.1|2408.8|2408.5|188
1636729490000|2021-11-12 15:04:50|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.3|2408|159
1636729500000|2021-11-12 15:05:00|2408.6|2408.3|2407.8|2407.5|2408.9|2408.6|2407.8|2407.5|117
1636729510000|2021-11-12 15:05:10|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.2|2406.9|107
1636729520000|2021-11-12 15:05:20|2407.8|2407.5|2407.6|2407.3|2408.4|2408.1|2407.4|2407.1|61
1636729530000|2021-11-12 15:05:30|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.1|2406.8|77
1636729540000|2021-11-12 15:05:40|2407.6|2407.3|2407.8|2407.5|2408.1|2407.8|2407.4|2407.1|51
1636729550000|2021-11-12 15:05:50|2407.7|2407.4|2408.1|2407.8|2408.2|2407.9|2407.7|2407.4|53
1636729560000|2021-11-12 15:06:00|2408|2407.7|2408.4|2408.1|2409.1|2408.8|2408|2407.7|96
1636729570000|2021-11-12 15:06:10|2408.3|2408|2409|2408.7|2409|2408.7|2408.1|2407.8|71
1636729580000|2021-11-12 15:06:20|2408.9|2408.6|2410.1|2409.8|2410.1|2409.8|2408.9|2408.6|145
1636729590000|2021-11-12 15:06:30|2409.9|2409.6|2409.8|2409.5|2410.3|2410|2409.7|2409.4|110
1636729600000|2021-11-12 15:06:40|2409.9|2409.6|2409.4|2409.1|2409.9|2409.6|2409|2408.7|87
1636729610000|2021-11-12 15:06:50|2409.6|2409.3|2409.1|2408.8|2410.1|2409.8|2409.1|2408.8|57
1636729620000|2021-11-12 15:07:00|2409.2|2408.9|2410.1|2409.8|2410.1|2409.8|2408.9|2408.6|40
1636729630000|2021-11-12 15:07:10|2410.2|2409.9|2410.5|2410.2|2410.8|2410.5|2410.2|2409.9|76
1636729640000|2021-11-12 15:07:20|2410.4|2410.1|2410.2|2409.9|2410.8|2410.5|2410.1|2409.8|74
1636729650000|2021-11-12 15:07:30|2410.3|2410|2411.3|2411|2411.3|2411|2410.3|2410|72
1636729660000|2021-11-12 15:07:40|2411.2|2410.9|2411.4|2411.1|2411.5|2411.2|2411.1|2410.8|40
1636729670000|2021-11-12 15:07:50|2411.3|2411|2411.4|2411.1|2411.5|2411.2|2411|2410.7|43
1636729680000|2021-11-12 15:08:00|2411.3|2411|2411.3|2411|2411.9|2411.6|2411.3|2411|59
1636729690000|2021-11-12 15:08:10|2411.2|2410.9|2410.8|2410.5|2411.5|2411.2|2410.8|2410.5|63
1636729700000|2021-11-12 15:08:20|2410.9|2410.6|2410.7|2410.4|2411|2410.7|2410.3|2410|93
1636729710000|2021-11-12 15:08:30|2410.8|2410.5|2411.4|2411.1|2411.5|2411.2|2410.7|2410.4|44
1636729720000|2021-11-12 15:08:40|2411.5|2411.2|2410.6|2410.3|2411.5|2411.2|2410.6|2410.3|21
1636729730000|2021-11-12 15:08:50|2410.5|2410.2|2412|2411.7|2412|2411.7|2410.5|2410.2|88
1636729740000|2021-11-12 15:09:00|2411.9|2411.6|2411.6|2411.3|2412.1|2411.8|2411.6|2411.3|42
1636729750000|2021-11-12 15:09:10|2411.5|2411.2|2411.9|2411.6|2411.9|2411.6|2411.4|2411.1|37
1636729760000|2021-11-12 15:09:20|2412|2411.7|2412.3|2412|2412.3|2412|2411.8|2411.5|58
1636729770000|2021-11-12 15:09:30|2412.4|2412.1|2412.3|2412|2412.5|2412.2|2412.1|2411.8|66
1636729780000|2021-11-12 15:09:40|2412.4|2412.1|2412.3|2412|2412.4|2412.1|2411.9|2411.6|48
1636729790000|2021-11-12 15:09:50|2412.2|2411.9|2411|2410.7|2412.2|2411.9|2411|2410.7|80
1636729800000|2021-11-12 15:10:00|2410.9|2410.6|2410.6|2410.3|2410.9|2410.6|2410.4|2410.1|69
1636729810000|2021-11-12 15:10:10|2410.5|2410.2|2409.9|2409.6|2410.6|2410.3|2409.7|2409.4|77
1636729820000|2021-11-12 15:10:20|2410|2409.7|2411|2410.7|2411.2|2410.9|2409.8|2409.5|43
1636729830000|2021-11-12 15:10:30|2411.1|2410.8|2412.3|2412|2412.3|2412|2411.1|2410.8|45
1636729840000|2021-11-12 15:10:40|2412.2|2411.9|2411.7|2411.4|2412.3|2412|2411.6|2411.3|22
1636729850000|2021-11-12 15:10:50|2411.5|2411.2|2411|2410.7|2411.7|2411.4|2410.9|2410.6|19
1636729860000|2021-11-12 15:11:00|2410.9|2410.6|2410.7|2410.4|2411.1|2410.8|2410.7|2410.4|26
1636729870000|2021-11-12 15:11:10|2410.6|2410.3|2411|2410.7|2411.1|2410.8|2410.5|2410.2|25
1636729880000|2021-11-12 15:11:20|2411.1|2410.8|2411.8|2411.5|2412.1|2411.8|2411.1|2410.8|40
1636729890000|2021-11-12 15:11:30|2411.7|2411.4|2412|2411.7|2412|2411.7|2411.3|2411|18
1636729900000|2021-11-12 15:11:40|2411.9|2411.6|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|76
1636729910000|2021-11-12 15:11:50|2411.8|2411.5|2411.1|2410.8|2411.9|2411.6|2411.1|2410.8|50
1636729920000|2021-11-12 15:12:00|2411|2410.7|2410.9|2410.6|2411.1|2410.8|2410.6|2410.3|52
1636729930000|2021-11-12 15:12:10|2411|2410.7|2409.9|2409.6|2411|2410.7|2409.9|2409.6|40
1636729940000|2021-11-12 15:12:20|2410.1|2409.8|2410|2409.7|2410.5|2410.2|2409.7|2409.4|41
1636729950000|2021-11-12 15:12:30|2410.2|2409.9|2409.7|2409.4|2410.6|2410.3|2409.7|2409.4|34
1636729960000|2021-11-12 15:12:40|2409.9|2409.6|2410|2409.7|2410.2|2409.9|2409.7|2409.4|52
1636729970000|2021-11-12 15:12:50|2410.1|2409.8|2410.5|2410.2|2410.5|2410.2|2409.9|2409.6|44
1636729980000|2021-11-12 15:13:00|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.2|2409.9|18
1636729990000|2021-11-12 15:13:10|2410.3|2410|2410.6|2410.3|2410.7|2410.4|2410.1|2409.8|40
1636730000000|2021-11-12 15:13:20|2410.5|2410.2|2410.8|2410.5|2410.9|2410.6|2410.2|2409.9|16
1636730010000|2021-11-12 15:13:30|2410.7|2410.4|2411.3|2411|2411.3|2411|2410.7|2410.4|48
1636730020000|2021-11-12 15:13:40|2411.5|2411.2|2411.6|2411.3|2411.8|2411.5|2411.3|2411|56
1636730030000|2021-11-12 15:13:50|2411.5|2411.2|2411.5|2411.2|2411.9|2411.6|2411.4|2411.1|30
1636730040000|2021-11-12 15:14:00|2411.6|2411.3|2411.9|2411.6|2412.1|2411.8|2411.6|2411.3|55
1636730050000|2021-11-12 15:14:10|2411.8|2411.5|2412.2|2411.9|2412.2|2411.9|2411.8|2411.5|48
1636730060000|2021-11-12 15:14:20|2412.1|2411.8|2412.2|2411.9|2412.3|2412|2412.1|2411.8|14
1636730070000|2021-11-12 15:14:30|2412.1|2411.8|2411.8|2411.5|2412.2|2411.9|2411.7|2411.4|46
1636730080000|2021-11-12 15:14:40|2411.7|2411.4|2412.3|2412|2412.4|2412.1|2411.7|2411.4|37
1636730090000|2021-11-12 15:14:50|2412.5|2412.2|2412.8|2412.5|2412.8|2412.5|2412.3|2412|64
1636730100000|2021-11-12 15:15:00|2412.7|2412.4|2413.6|2413.3|2413.7|2413.4|2412.7|2412.4|69
1636730110000|2021-11-12 15:15:10|2413.8|2413.5|2414.2|2413.9|2414.3|2414|2413.7|2413.4|89
1636730120000|2021-11-12 15:15:20|2414.1|2413.8|2413.8|2413.5|2414.1|2413.8|2413.8|2413.5|36
1636730130000|2021-11-12 15:15:30|2413.9|2413.6|2413.6|2413.3|2413.9|2413.6|2413.4|2413.1|51
1636730140000|2021-11-12 15:15:40|2413.5|2413.2|2413.1|2412.8|2413.7|2413.4|2413.1|2412.8|39
1636730150000|2021-11-12 15:15:50|2413.2|2412.9|2412.9|2412.6|2413.2|2412.9|2412.7|2412.4|51
1636730160000|2021-11-12 15:16:00|2412.8|2412.5|2413.5|2413.2|2413.5|2413.2|2412.5|2412.2|34
1636730170000|2021-11-12 15:16:10|2413.6|2413.3|2414.5|2414.2|2414.5|2414.2|2413.6|2413.3|46
1636730180000|2021-11-12 15:16:20|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414.2|2413.9|71
1636730190000|2021-11-12 15:16:30|2414.3|2414|2414.2|2413.9|2414.6|2414.3|2413.8|2413.5|26
1636730200000|2021-11-12 15:16:40|2414.1|2413.8|2414|2413.7|2414.2|2413.9|2413.6|2413.3|71
1636730210000|2021-11-12 15:16:50|2414.1|2413.8|2414.2|2413.9|2414.4|2414.1|2414.1|2413.8|24
1636730220000|2021-11-12 15:17:00|2414.1|2413.8|2414.4|2414.1|2414.5|2414.2|2414.1|2413.8|27
1636730230000|2021-11-12 15:17:10|2414.5|2414.2|2414.9|2414.6|2415.1|2414.8|2414.5|2414.2|41
1636730240000|2021-11-12 15:17:20|2414.7|2414.4|2414.1|2413.8|2414.9|2414.6|2414.1|2413.8|81
1636730250000|2021-11-12 15:17:30|2414|2413.7|2414.6|2414.3|2414.7|2414.4|2414|2413.7|33
1636730260000|2021-11-12 15:17:40|2414.8|2414.5|2415.3|2415|2415.3|2415|2414.6|2414.3|69
1636730270000|2021-11-12 15:17:50|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.1|2414.8|53
1636730280000|2021-11-12 15:18:00|2415.2|2414.9|2415.5|2415.2|2415.5|2415.2|2414.9|2414.6|57
1636730290000|2021-11-12 15:18:10|2415.7|2415.4|2415.6|2415.3|2416|2415.7|2415.6|2415.3|91
1636730300000|2021-11-12 15:18:20|2415.7|2415.4|2415.4|2415.1|2415.7|2415.4|2415.3|2415|19
1636730310000|2021-11-12 15:18:30|2415.3|2415|2414.5|2414.2|2415.3|2415|2414.4|2414.1|73
1636730320000|2021-11-12 15:18:40|2414.4|2414.1|2414.2|2413.9|2414.6|2414.3|2413.9|2413.6|46
1636730330000|2021-11-12 15:18:50|2414.3|2414|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|7
1636730340000|2021-11-12 15:19:00|2414.1|2413.8|2413.6|2413.3|2414.1|2413.8|2413.5|2413.2|69
1636730350000|2021-11-12 15:19:10|2413.5|2413.2|2414.1|2413.8|2414.2|2413.9|2413.3|2413|48
1636730360000|2021-11-12 15:19:20|2414.2|2413.9|2413.5|2413.2|2414.3|2414|2413.5|2413.2|89
1636730370000|2021-11-12 15:19:30|2413.4|2413.1|2413.4|2413.1|2413.6|2413.3|2412.9|2412.6|55
1636730380000|2021-11-12 15:19:40|2413.3|2413|2412.9|2412.6|2413.5|2413.2|2412.8|2412.5|14
1636730390000|2021-11-12 15:19:50|2413|2412.7|2413.6|2413.3|2414|2413.7|2413|2412.7|69
1636730400000|2021-11-12 15:20:00|2413.7|2413.4|2413.4|2413.1|2413.9|2413.6|2413.1|2412.8|36
1636730410000|2021-11-12 15:20:10|2413.6|2413.3|2413.3|2413|2413.6|2413.3|2412.8|2412.5|51
1636730420000|2021-11-12 15:20:20|2413.4|2413.1|2412.8|2412.5|2413.4|2413.1|2412.7|2412.4|87
1636730430000|2021-11-12 15:20:30|2412.7|2412.4|2412.5|2412.2|2413|2412.7|2412.4|2412.1|76
1636730440000|2021-11-12 15:20:40|2412.4|2412.1|2412.4|2412.1|2412.6|2412.3|2412.3|2412|71
1636730450000|2021-11-12 15:20:50|2412.5|2412.2|2412.6|2412.3|2413|2412.7|2412.4|2412.1|28
1636730460000|2021-11-12 15:21:00|2412.7|2412.4|2412.6|2412.3|2412.9|2412.6|2412.4|2412.1|45
1636730470000|2021-11-12 15:21:10|2412.5|2412.2|2411.5|2411.2|2412.8|2412.5|2411.5|2411.2|72
1636730480000|2021-11-12 15:21:20|2411.3|2411|2411.5|2411.2|2411.6|2411.3|2411.2|2410.9|35
1636730490000|2021-11-12 15:21:30|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2410.9|2410.6|60
1636730500000|2021-11-12 15:21:40|2411.8|2411.5|2411.7|2411.4|2412.1|2411.8|2411.5|2411.2|52
1636730510000|2021-11-12 15:21:50|2411.6|2411.3|2410.4|2410.1|2411.6|2411.3|2410.4|2410.1|43
1636730520000|2021-11-12 15:22:00|2410.5|2410.2|2411.1|2410.8|2411.2|2410.9|2410.3|2410|55
1636730530000|2021-11-12 15:22:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2410.7|2410.4|58
1636730540000|2021-11-12 15:22:20|2411|2410.7|2410.2|2409.9|2411.1|2410.8|2410.2|2409.9|73
1636730550000|2021-11-12 15:22:30|2410.3|2410|2409.9|2409.6|2410.3|2410|2409.7|2409.4|127
1636730560000|2021-11-12 15:22:40|2409.7|2409.4|2409.9|2409.6|2409.9|2409.6|2409.2|2408.9|76
1636730570000|2021-11-12 15:22:50|2409.8|2409.5|2409.7|2409.4|2410.2|2409.9|2409.6|2409.3|48
1636730580000|2021-11-12 15:23:00|2409.6|2409.3|2409.1|2408.8|2409.7|2409.4|2409.1|2408.8|43
1636730590000|2021-11-12 15:23:10|2409|2408.7|2408.8|2408.5|2409|2408.7|2408.6|2408.3|55
1636730600000|2021-11-12 15:23:20|2408.7|2408.4|2408.7|2408.4|2409.2|2408.9|2408.7|2408.4|66
1636730610000|2021-11-12 15:23:30|2408.6|2408.3|2409.1|2408.8|2409.1|2408.8|2408.4|2408.1|54
1636730620000|2021-11-12 15:23:40|2409|2408.7|2409|2408.7|2409.5|2409.2|2408.9|2408.6|99
1636730630000|2021-11-12 15:23:50|2408.8|2408.5|2408.7|2408.4|2408.8|2408.5|2408.6|2408.3|42
1636730640000|2021-11-12 15:24:00|2408.6|2408.3|2408.8|2408.5|2408.9|2408.6|2408.5|2408.2|51
1636730650000|2021-11-12 15:24:10|2408.7|2408.4|2407.8|2407.5|2408.7|2408.4|2407.8|2407.5|63
1636730660000|2021-11-12 15:24:20|2407.9|2407.6|2408.1|2407.8|2408.1|2407.8|2407.5|2407.2|57
1636730670000|2021-11-12 15:24:30|2408|2407.7|2409|2408.7|2409.2|2408.9|2407.9|2407.6|84
1636730680000|2021-11-12 15:24:40|2408.9|2408.6|2409|2408.7|2409|2408.7|2408.5|2408.2|40
1636730690000|2021-11-12 15:24:50|2409.1|2408.8|2409.2|2408.9|2409.3|2409|2408.9|2408.6|21
1636730700000|2021-11-12 15:25:00|2409.4|2409.1|2409.4|2409.1|2409.6|2409.3|2409|2408.7|51
1636730710000|2021-11-12 15:25:10|2409.6|2409.3|2410|2409.7|2410|2409.7|2409.6|2409.3|60
1636730720000|2021-11-12 15:25:20|2409.9|2409.6|2409.7|2409.4|2409.9|2409.6|2409.5|2409.2|53
1636730730000|2021-11-12 15:25:30|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.5|2409.2|10
1636730740000|2021-11-12 15:25:40|2409.8|2409.5|2409.8|2409.5|2410|2409.7|2409.8|2409.5|25
1636730750000|2021-11-12 15:25:50|2409.9|2409.6|2410|2409.7|2410.2|2409.9|2409.8|2409.5|26
1636730760000|2021-11-12 15:26:00|2409.9|2409.6|2409.1|2408.8|2410.1|2409.8|2409.1|2408.8|26
1636730770000|2021-11-12 15:26:10|2408.9|2408.6|2408.6|2408.3|2408.9|2408.6|2408.5|2408.2|58
1636730780000|2021-11-12 15:26:20|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.4|2408.1|25
1636730790000|2021-11-12 15:26:30|2408.5|2408.2|2407.4|2407.1|2408.5|2408.2|2407.4|2407.1|113
1636730800000|2021-11-12 15:26:40|2407.5|2407.2|2407.4|2407.1|2407.6|2407.3|2407.2|2406.9|72
1636730810000|2021-11-12 15:26:50|2407.3|2407|2407.5|2407.2|2408.2|2407.9|2407.3|2407|31
1636730820000|2021-11-12 15:27:00|2407.6|2407.3|2407.7|2407.4|2408.2|2407.9|2407.5|2407.2|65
1636730830000|2021-11-12 15:27:10|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.3|2407|40
1636730840000|2021-11-12 15:27:20|2407.8|2407.5|2407.6|2407.3|2408|2407.7|2407.6|2407.3|20
1636730850000|2021-11-12 15:27:30|2407.4|2407.1|2407|2406.7|2407.4|2407.1|2407|2406.7|36
1636730860000|2021-11-12 15:27:40|2406.8|2406.5|2406.4|2406.1|2406.8|2406.5|2406.2|2405.9|122
1636730870000|2021-11-12 15:27:50|2406.3|2406|2407.1|2406.8|2407.3|2407|2406.3|2406|67
1636730880000|2021-11-12 15:28:00|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2406.5|2406.2|66
1636730890000|2021-11-12 15:28:10|2406.9|2406.6|2407.1|2406.8|2407.2|2406.9|2406.9|2406.6|53
1636730900000|2021-11-12 15:28:20|2407|2406.7|2406.8|2406.5|2407.1|2406.8|2406.7|2406.4|20
1636730910000|2021-11-12 15:28:30|2406.7|2406.4|2407.5|2407.2|2407.5|2407.2|2406.7|2406.4|33
1636730920000|2021-11-12 15:28:40|2407.4|2407.1|2408|2407.7|2408.1|2407.8|2407.2|2406.9|56
1636730930000|2021-11-12 15:28:50|2407.9|2407.6|2408.6|2408.3|2408.7|2408.4|2407.8|2407.5|62
1636730940000|2021-11-12 15:29:00|2408.4|2408.1|2407.8|2407.5|2408.6|2408.3|2407.7|2407.4|56
1636730950000|2021-11-12 15:29:10|2407.9|2407.6|2407.3|2407|2407.9|2407.6|2407.2|2406.9|28
1636730960000|2021-11-12 15:29:20|2407.4|2407.1|2408|2407.7|2408.1|2407.8|2407.4|2407.1|49
1636730970000|2021-11-12 15:29:30|2407.9|2407.6|2408.4|2408.1|2408.4|2408.1|2407.5|2407.2|39
1636730980000|2021-11-12 15:29:40|2408.3|2408|2408.2|2407.9|2408.4|2408.1|2407.9|2407.6|32
1636730990000|2021-11-12 15:29:50|2408.3|2408|2408.4|2408.1|2408.7|2408.4|2408.3|2408|26
1636731000000|2021-11-12 15:30:00|2408.3|2408|2407.9|2407.6|2408.6|2408.3|2407.6|2407.3|114
1636731010000|2021-11-12 15:30:10|2407.8|2407.5|2407.2|2406.9|2408|2407.7|2407.2|2406.9|36
1636731020000|2021-11-12 15:30:20|2407.3|2407|2406.9|2406.6|2407.3|2407|2406.9|2406.6|42
1636731030000|2021-11-12 15:30:30|2407|2406.7|2407.4|2407.1|2407.5|2407.2|2406.9|2406.6|23
1636731040000|2021-11-12 15:30:40|2407.2|2406.9|2407.1|2406.8|2407.4|2407.1|2407|2406.7|15
1636731050000|2021-11-12 15:30:50|2407.3|2407|2407.8|2407.5|2407.8|2407.5|2407.2|2406.9|26
1636731060000|2021-11-12 15:31:00|2407.9|2407.6|2407.7|2407.4|2408.2|2407.9|2407.7|2407.4|48
1636731070000|2021-11-12 15:31:10|2407.6|2407.3|2407.7|2407.4|2407.9|2407.6|2407.5|2407.2|23
1636731080000|2021-11-12 15:31:20|2407.6|2407.3|2407.5|2407.2|2407.8|2407.5|2407.5|2407.2|34
1636731090000|2021-11-12 15:31:30|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.1|2406.8|30
1636731100000|2021-11-12 15:31:40|2407.5|2407.2|2408.1|2407.8|2408.1|2407.8|2407.4|2407.1|31
1636731110000|2021-11-12 15:31:50|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2408|2407.7|19
1636731120000|2021-11-12 15:32:00|2408.2|2407.9|2408.1|2407.8|2408.5|2408.2|2408|2407.7|26
1636731130000|2021-11-12 15:32:10|2408.2|2407.9|2408.1|2407.8|2408.2|2407.9|2407.9|2407.6|92
1636731140000|2021-11-12 15:32:20|2408.2|2407.9|2408|2407.7|2408.2|2407.9|2407.6|2407.3|62
1636731150000|2021-11-12 15:32:30|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.7|2407.4|32
1636731160000|2021-11-12 15:32:40|2408.2|2407.9|2408.1|2407.8|2408.3|2408|2408|2407.7|42
1636731170000|2021-11-12 15:32:50|2408|2407.7|2407.8|2407.5|2408|2407.7|2407.7|2407.4|19
1636731180000|2021-11-12 15:33:00|2407.7|2407.4|2407.9|2407.6|2408.1|2407.8|2407.7|2407.4|27
1636731190000|2021-11-12 15:33:10|2408|2407.7|2408.7|2408.4|2408.8|2408.5|2408|2407.7|55
1636731200000|2021-11-12 15:33:20|2408.6|2408.3|2408.2|2407.9|2408.7|2408.4|2408.2|2407.9|49
1636731210000|2021-11-12 15:33:30|2408.3|2408|2408.3|2408|2408.9|2408.6|2408.3|2408|26
1636731220000|2021-11-12 15:33:40|2408.2|2407.9|2408.2|2407.9|2408.4|2408.1|2407.8|2407.5|44
1636731230000|2021-11-12 15:33:50|2408.3|2408|2408|2407.7|2408.3|2408|2408|2407.7|51
1636731240000|2021-11-12 15:34:00|2407.9|2407.6|2407.8|2407.5|2407.9|2407.6|2407.6|2407.3|47
1636731250000|2021-11-12 15:34:10|2407.9|2407.6|2407.7|2407.4|2408.1|2407.8|2407.6|2407.3|44
1636731260000|2021-11-12 15:34:20|2407.6|2407.3|2407.4|2407.1|2408|2407.7|2407.4|2407.1|37
1636731270000|2021-11-12 15:34:30|2407.2|2406.9|2406.7|2406.4|2407.2|2406.9|2406.6|2406.3|125
1636731280000|2021-11-12 15:34:40|2406.6|2406.3|2406.9|2406.6|2407.1|2406.8|2406.6|2406.3|48
1636731290000|2021-11-12 15:34:50|2407|2406.7|2406.8|2406.5|2407.1|2406.8|2406.7|2406.4|29
1636731300000|2021-11-12 15:35:00|2406.7|2406.4|2406.9|2406.6|2407.4|2407.1|2406.7|2406.4|91
1636731310000|2021-11-12 15:35:10|2406.8|2406.5|2407.7|2407.4|2407.8|2407.5|2406.7|2406.4|83
1636731320000|2021-11-12 15:35:20|2407.8|2407.5|2407.8|2407.5|2408.3|2408|2407.8|2407.5|86
1636731330000|2021-11-12 15:35:30|2407.7|2407.4|2407.1|2406.8|2407.7|2407.4|2407.1|2406.8|52
1636731340000|2021-11-12 15:35:40|2406.9|2406.6|2406.8|2406.5|2407.2|2406.9|2406.8|2406.5|32
1636731350000|2021-11-12 15:35:50|2406.6|2406.3|2407.1|2406.8|2407.2|2406.9|2406.6|2406.3|46
1636731360000|2021-11-12 15:36:00|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2406.8|2406.5|27
1636731370000|2021-11-12 15:36:10|2407.3|2407|2406.9|2406.6|2407.3|2407|2406.8|2406.5|22
1636731380000|2021-11-12 15:36:20|2407|2406.7|2407.1|2406.8|2407.3|2407|2407|2406.7|36
1636731390000|2021-11-12 15:36:30|2407|2406.7|2407.4|2407.1|2407.4|2407.1|2406.9|2406.6|21
1636731400000|2021-11-12 15:36:40|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.1|2406.8|16
1636731410000|2021-11-12 15:36:50|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.2|2406.9|18
1636731420000|2021-11-12 15:37:00|2407.2|2406.9|2406|2405.7|2407.2|2406.9|2406|2405.7|71
1636731430000|2021-11-12 15:37:10|2405.9|2405.6|2406|2405.7|2406.2|2405.9|2405.6|2405.3|94
1636731440000|2021-11-12 15:37:20|2406.1|2405.8|2407.4|2407.1|2407.6|2407.3|2406.1|2405.8|54
1636731450000|2021-11-12 15:37:30|2407.5|2407.2|2407|2406.7|2407.6|2407.3|2407|2406.7|65
1636731460000|2021-11-12 15:37:40|2407.1|2406.8|2406.6|2406.3|2407.1|2406.8|2406.3|2406|28
1636731470000|2021-11-12 15:37:50|2406.7|2406.4|2407|2406.7|2407.4|2407.1|2406.4|2406.1|28
1636731480000|2021-11-12 15:38:00|2407.1|2406.8|2406.8|2406.5|2407.1|2406.8|2406.7|2406.4|37
1636731490000|2021-11-12 15:38:10|2406.7|2406.4|2406.9|2406.6|2407|2406.7|2406.7|2406.4|9
1636731500000|2021-11-12 15:38:20|2406.8|2406.5|2406.4|2406.1|2406.9|2406.6|2406.4|2406.1|11
1636731510000|2021-11-12 15:38:30|2406.3|2406|2406.4|2406.1|2406.8|2406.5|2406.2|2405.9|43
1636731520000|2021-11-12 15:38:40|2406.5|2406.2|2406.6|2406.3|2407|2406.7|2406.5|2406.2|24
1636731530000|2021-11-12 15:38:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.3|2406|29
1636731540000|2021-11-12 15:39:00|2406.9|2406.6|2406.7|2406.4|2407|2406.7|2406.6|2406.3|27
1636731550000|2021-11-12 15:39:10|2406.6|2406.3|2406.3|2406|2406.8|2406.5|2406.2|2405.9|41
1636731560000|2021-11-12 15:39:20|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406.3|2406|48
1636731570000|2021-11-12 15:39:30|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.2|2405.9|19
1636731580000|2021-11-12 15:39:40|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.1|2405.8|23
1636731590000|2021-11-12 15:39:50|2406.2|2405.9|2406.7|2406.4|2406.7|2406.4|2406.2|2405.9|40
1636731600000|2021-11-12 15:40:00|2406.8|2406.5|2406.8|2406.5|2407.1|2406.8|2406.5|2406.2|37
1636731610000|2021-11-12 15:40:10|2406.7|2406.4|2405.6|2405.3|2406.7|2406.4|2405.6|2405.3|46
1636731620000|2021-11-12 15:40:20|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.5|2405.2|33
1636731630000|2021-11-12 15:40:30|2406.1|2405.8|2405.7|2405.4|2406.1|2405.8|2405.5|2405.2|27
1636731640000|2021-11-12 15:40:40|2405.6|2405.3|2405.6|2405.3|2405.9|2405.6|2405.5|2405.2|41
1636731650000|2021-11-12 15:40:50|2405.5|2405.2|2404.8|2404.5|2405.6|2405.3|2404.8|2404.5|94
1636731660000|2021-11-12 15:41:00|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.4|2404.1|96
1636731670000|2021-11-12 15:41:10|2404.6|2404.3|2404.3|2404|2404.6|2404.3|2404|2403.7|98
1636731680000|2021-11-12 15:41:20|2404.5|2404.2|2404.4|2404.1|2404.8|2404.5|2404.4|2404.1|54
1636731690000|2021-11-12 15:41:30|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.1|2403.8|23
1636731700000|2021-11-12 15:41:40|2404.4|2404.1|2404.5|2404.2|2404.8|2404.5|2404.4|2404.1|30
1636731710000|2021-11-12 15:41:50|2404.6|2404.3|2405|2404.7|2405|2404.7|2404.5|2404.2|78
1636731720000|2021-11-12 15:42:00|2404.9|2404.6|2405.1|2404.8|2405.3|2405|2404.6|2404.3|64
1636731730000|2021-11-12 15:42:10|2405.2|2404.9|2405.3|2405|2405.5|2405.2|2405.1|2404.8|64
1636731740000|2021-11-12 15:42:20|2405.2|2404.9|2404.3|2404|2405.3|2405|2404.3|2404|58
1636731750000|2021-11-12 15:42:30|2404.2|2403.9|2404.6|2404.3|2404.7|2404.4|2404.2|2403.9|25
1636731760000|2021-11-12 15:42:40|2404.7|2404.4|2404.5|2404.2|2404.8|2404.5|2404.4|2404.1|16
1636731770000|2021-11-12 15:42:50|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2403.9|2403.6|32
1636731780000|2021-11-12 15:43:00|2404.3|2404|2404.6|2404.3|2405|2404.7|2404.2|2403.9|50
1636731790000|2021-11-12 15:43:10|2404.7|2404.4|2404.4|2404.1|2405|2404.7|2404.4|2404.1|21
1636731800000|2021-11-12 15:43:20|2404.3|2404|2404.3|2404|2404.4|2404.1|2404|2403.7|13
1636731810000|2021-11-12 15:43:30|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|25
1636731820000|2021-11-12 15:43:40|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404|2403.7|65
1636731830000|2021-11-12 15:43:50|2404.2|2403.9|2404.3|2404|2404.5|2404.2|2404|2403.7|19
1636731840000|2021-11-12 15:44:00|2404.2|2403.9|2404.6|2404.3|2404.8|2404.5|2404.2|2403.9|24
1636731850000|2021-11-12 15:44:10|2404.5|2404.2|2404.1|2403.8|2404.5|2404.2|2404|2403.7|54
1636731860000|2021-11-12 15:44:20|2404|2403.7|2404.9|2404.6|2405|2404.7|2404|2403.7|28
1636731870000|2021-11-12 15:44:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.7|2404.4|15
1636731880000|2021-11-12 15:44:40|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405|2404.7|25
1636731890000|2021-11-12 15:44:50|2405|2404.7|2405.5|2405.2|2405.5|2405.2|2405|2404.7|35
1636731900000|2021-11-12 15:45:00|2405.4|2405.1|2404.8|2404.5|2405.4|2405.1|2404.8|2404.5|42
1636731910000|2021-11-12 15:45:10|2404.7|2404.4|2404.8|2404.5|2405|2404.7|2404.5|2404.2|19
1636731920000|2021-11-12 15:45:20|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.5|2404.2|19
1636731930000|2021-11-12 15:45:30|2404.7|2404.4|2405.2|2404.9|2405.2|2404.9|2404.7|2404.4|25
1636731940000|2021-11-12 15:45:40|2405.1|2404.8|2405.2|2404.9|2405.5|2405.2|2404.9|2404.6|72
1636731950000|2021-11-12 15:45:50|2405.1|2404.8|2405.2|2404.9|2405.5|2405.2|2405|2404.7|31
1636731960000|2021-11-12 15:46:00|2405.3|2405|2404.9|2404.6|2405.5|2405.2|2404.9|2404.6|69
1636731970000|2021-11-12 15:46:10|2405|2404.7|2405.2|2404.9|2405.5|2405.2|2404.8|2404.5|29
1636731980000|2021-11-12 15:46:20|2405.3|2405|2405.9|2405.6|2406|2405.7|2405.3|2405|61
1636731990000|2021-11-12 15:46:30|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.5|2405.2|77
1636732000000|2021-11-12 15:46:40|2405.8|2405.5|2406.3|2406|2406.3|2406|2405.8|2405.5|82
1636732010000|2021-11-12 15:46:50|2406.2|2405.9|2405.9|2405.6|2406.4|2406.1|2405.9|2405.6|77
1636732020000|2021-11-12 15:47:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.5|2405.2|57
1636732030000|2021-11-12 15:47:10|2405.8|2405.5|2406|2405.7|2406.2|2405.9|2405.8|2405.5|28
1636732040000|2021-11-12 15:47:20|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.4|2405.1|30
1636732050000|2021-11-12 15:47:30|2405.8|2405.5|2406.1|2405.8|2406.1|2405.8|2405.7|2405.4|14
1636732060000|2021-11-12 15:47:40|2406|2405.7|2405.7|2405.4|2406.2|2405.9|2405.7|2405.4|45
1636732070000|2021-11-12 15:47:50|2405.8|2405.5|2406|2405.7|2406.2|2405.9|2405.7|2405.4|24
1636732080000|2021-11-12 15:48:00|2406.1|2405.8|2406.5|2406.2|2406.6|2406.3|2406|2405.7|61
1636732090000|2021-11-12 15:48:10|2406.4|2406.1|2406.2|2405.9|2406.7|2406.4|2406.2|2405.9|39
1636732100000|2021-11-12 15:48:20|2406.3|2406|2406.3|2406|2406.7|2406.4|2406.3|2406|33
1636732110000|2021-11-12 15:48:30|2406.4|2406.1|2406.7|2406.4|2406.8|2406.5|2406.4|2406.1|36
1636732120000|2021-11-12 15:48:40|2406.6|2406.3|2406.7|2406.4|2407|2406.7|2406.6|2406.3|36
1636732130000|2021-11-12 15:48:50|2406.5|2406.2|2406.7|2406.4|2406.8|2406.5|2406.5|2406.2|12
1636732140000|2021-11-12 15:49:00|2406.8|2406.5|2407|2406.7|2407.1|2406.8|2406.7|2406.4|18
1636732150000|2021-11-12 15:49:10|2406.9|2406.6|2407.4|2407.1|2407.5|2407.2|2406.9|2406.6|62
1636732160000|2021-11-12 15:49:20|2407.3|2407|2407.8|2407.5|2407.9|2407.6|2407.3|2407|66
1636732170000|2021-11-12 15:49:30|2407.7|2407.4|2408.1|2407.8|2408.1|2407.8|2407.3|2407|37
1636732180000|2021-11-12 15:49:40|2408|2407.7|2408.5|2408.2|2408.6|2408.3|2408|2407.7|13
1636732190000|2021-11-12 15:49:50|2408.4|2408.1|2408.5|2408.2|2408.6|2408.3|2408.3|2408|13
1636732200000|2021-11-12 15:50:00|2408.6|2408.3|2408.6|2408.3|2408.9|2408.6|2408.5|2408.2|46
1636732210000|2021-11-12 15:50:10|2408.8|2408.5|2409|2408.7|2409.2|2408.9|2408.7|2408.4|43
1636732220000|2021-11-12 15:50:20|2408.9|2408.6|2408.8|2408.5|2409|2408.7|2408.7|2408.4|18
1636732230000|2021-11-12 15:50:30|2408.9|2408.6|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|21
1636732240000|2021-11-12 15:50:40|2409|2408.7|2409.1|2408.8|2409.4|2409.1|2408.9|2408.6|41
1636732250000|2021-11-12 15:50:50|2409.3|2409|2409.4|2409.1|2409.5|2409.2|2409.2|2408.9|28
1636732260000|2021-11-12 15:51:00|2409.5|2409.2|2409.7|2409.4|2409.7|2409.4|2409.4|2409.1|58
1636732270000|2021-11-12 15:51:10|2409.8|2409.5|2408.9|2408.6|2409.8|2409.5|2408.8|2408.5|47
1636732280000|2021-11-12 15:51:20|2408.6|2408.3|2409.1|2408.8|2409.1|2408.8|2408.6|2408.3|48
1636732290000|2021-11-12 15:51:30|2409.2|2408.9|2409.2|2408.9|2409.3|2409|2409.1|2408.8|12
1636732300000|2021-11-12 15:51:40|2409.1|2408.8|2409.3|2409|2409.3|2409|2408.9|2408.6|28
1636732310000|2021-11-12 15:51:50|2409.2|2408.9|2408.7|2408.4|2409.4|2409.1|2408.6|2408.3|74
1636732320000|2021-11-12 15:52:00|2408.8|2408.5|2408.9|2408.6|2408.9|2408.6|2408.5|2408.2|43
1636732330000|2021-11-12 15:52:10|2409|2408.7|2408.7|2408.4|2409.1|2408.8|2408.6|2408.3|37
1636732340000|2021-11-12 15:52:20|2408.6|2408.3|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|25
1636732350000|2021-11-12 15:52:30|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.6|2408.3|39
1636732360000|2021-11-12 15:52:40|2408.9|2408.6|2408.6|2408.3|2409.1|2408.8|2408.6|2408.3|13
1636732370000|2021-11-12 15:52:50|2408.5|2408.2|2408.5|2408.2|2408.7|2408.4|2408.4|2408.1|21
1636732380000|2021-11-12 15:53:00|2408.3|2408|2408.1|2407.8|2408.3|2408|2407.6|2407.3|68
1636732390000|2021-11-12 15:53:10|2407.8|2407.5|2407.8|2407.5|2407.8|2407.5|2407.7|2407.4|19
1636732400000|2021-11-12 15:53:20|2407.9|2407.6|2407.5|2407.2|2407.9|2407.6|2407.3|2407|32
1636732410000|2021-11-12 15:53:30|2407.4|2407.1|2407.5|2407.2|2407.7|2407.4|2407.4|2407.1|25
1636732420000|2021-11-12 15:53:40|2407.6|2407.3|2407.9|2407.6|2407.9|2407.6|2407.5|2407.2|8
1636732430000|2021-11-12 15:53:50|2408|2407.7|2407.8|2407.5|2408.2|2407.9|2407.8|2407.5|17
1636732440000|2021-11-12 15:54:00|2407.7|2407.4|2407.5|2407.2|2407.9|2407.6|2407.5|2407.2|23
1636732450000|2021-11-12 15:54:10|2407.4|2407.1|2406.7|2406.4|2407.4|2407.1|2406.6|2406.3|131
1636732460000|2021-11-12 15:54:20|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.3|2406|39
1636732470000|2021-11-12 15:54:30|2406.8|2406.5|2407.2|2406.9|2407.4|2407.1|2406.8|2406.5|31
1636732480000|2021-11-12 15:54:40|2407.1|2406.8|2407.2|2406.9|2407.3|2407|2406.9|2406.6|13
1636732490000|2021-11-12 15:54:50|2407.1|2406.8|2407.4|2407.1|2407.4|2407.1|2407.1|2406.8|16
1636732500000|2021-11-12 15:55:00|2407.5|2407.2|2407.4|2407.1|2407.6|2407.3|2407.3|2407|18
1636732510000|2021-11-12 15:55:10|2407.3|2407|2407.6|2407.3|2407.9|2407.6|2407.3|2407|29
1636732520000|2021-11-12 15:55:20|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|22
1636732530000|2021-11-12 15:55:30|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.6|2407.3|20
1636732540000|2021-11-12 15:55:40|2407.8|2407.5|2407.1|2406.8|2407.8|2407.5|2407|2406.7|39
1636732550000|2021-11-12 15:55:50|2407|2406.7|2406.7|2406.4|2407.1|2406.8|2406.6|2406.3|37
1636732560000|2021-11-12 15:56:00|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.4|2406.1|57
1636732570000|2021-11-12 15:56:10|2406.8|2406.5|2406.5|2406.2|2407.1|2406.8|2406.5|2406.2|34
1636732580000|2021-11-12 15:56:20|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.6|2406.3|34
1636732590000|2021-11-12 15:56:30|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|14
1636732600000|2021-11-12 15:56:40|2406.9|2406.6|2407.1|2406.8|2407.1|2406.8|2406.9|2406.6|15
1636732610000|2021-11-12 15:56:50|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|7
1636732620000|2021-11-12 15:57:00|2406.9|2406.6|2406.6|2406.3|2406.9|2406.6|2406.5|2406.2|18
1636732630000|2021-11-12 15:57:10|2406.7|2406.4|2406.5|2406.2|2406.8|2406.5|2406.3|2406|44
1636732640000|2021-11-12 15:57:20|2406.4|2406.1|2405.9|2405.6|2406.5|2406.2|2405.9|2405.6|42
1636732650000|2021-11-12 15:57:30|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.6|2405.3|21
1636732660000|2021-11-12 15:57:40|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2405.8|2405.5|17
1636732670000|2021-11-12 15:57:50|2405.9|2405.6|2406.3|2406|2406.3|2406|2405.9|2405.6|14
1636732680000|2021-11-12 15:58:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|21
1636732690000|2021-11-12 15:58:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2405.9|2405.6|15
1636732700000|2021-11-12 15:58:20|2406.2|2405.9|2406.5|2406.2|2406.7|2406.4|2406.2|2405.9|11
1636732710000|2021-11-12 15:58:30|2406.3|2406|2406.6|2406.3|2406.7|2406.4|2406.3|2406|15
1636732720000|2021-11-12 15:58:40|2406.5|2406.2|2406|2405.7|2406.6|2406.3|2406|2405.7|31
1636732730000|2021-11-12 15:58:50|2406.1|2405.8|2406.3|2406|2406.4|2406.1|2406|2405.7|15
1636732740000|2021-11-12 15:59:00|2406.5|2406.2|2407|2406.7|2407|2406.7|2406.4|2406.1|54
1636732750000|2021-11-12 15:59:10|2406.9|2406.6|2407.1|2406.8|2407.2|2406.9|2406.9|2406.6|50
1636732760000|2021-11-12 15:59:20|2407|2406.7|2407.3|2407|2407.3|2407|2407|2406.7|12
1636732770000|2021-11-12 15:59:30|2407.4|2407.1|2407|2406.7|2407.4|2407.1|2407|2406.7|29
1636732780000|2021-11-12 15:59:40|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|20
1636732790000|2021-11-12 15:59:50|2407|2406.7|2407.5|2407.2|2407.5|2407.2|2407|2406.7|43
1636732800000|2021-11-12 16:00:00|2407.6|2407.3|2406.4|2406.1|2408|2407.7|2406.4|2406.1|102
1636732810000|2021-11-12 16:00:10|2406.2|2405.9|2407|2406.7|2407.3|2407|2406.2|2405.9|73
1636732820000|2021-11-12 16:00:20|2406.9|2406.6|2407|2406.7|2407.4|2407.1|2406.6|2406.3|39
1636732830000|2021-11-12 16:00:30|2407.1|2406.8|2406.7|2406.4|2407.1|2406.8|2406.5|2406.2|50
1636732840000|2021-11-12 16:00:40|2406.6|2406.3|2406.8|2406.5|2407|2406.7|2406.6|2406.3|48
1636732850000|2021-11-12 16:00:50|2406.7|2406.4|2407|2406.7|2407.4|2407.1|2406.7|2406.4|91
1636732860000|2021-11-12 16:01:00|2406.9|2406.6|2407.4|2407.1|2407.4|2407.1|2406.9|2406.6|53
1636732870000|2021-11-12 16:01:10|2407.5|2407.2|2407.8|2407.5|2407.8|2407.5|2407.4|2407.1|88
1636732880000|2021-11-12 16:01:20|2407.9|2407.6|2408|2407.7|2408.1|2407.8|2407.6|2407.3|52
1636732890000|2021-11-12 16:01:30|2408.3|2408|2408|2407.7|2408.5|2408.2|2407.8|2407.5|99
1636732900000|2021-11-12 16:01:40|2408.1|2407.8|2408.2|2407.9|2408.3|2408|2407.9|2407.6|39
1636732910000|2021-11-12 16:01:50|2408.1|2407.8|2408.5|2408.2|2408.5|2408.2|2408.1|2407.8|27
1636732920000|2021-11-12 16:02:00|2408.4|2408.1|2407.9|2407.6|2408.7|2408.4|2407.8|2407.5|67
1636732930000|2021-11-12 16:02:10|2407.8|2407.5|2407.6|2407.3|2407.8|2407.5|2407.4|2407.1|54
1636732940000|2021-11-12 16:02:20|2407.7|2407.4|2407.7|2407.4|2408.1|2407.8|2407.7|2407.4|65
1636732950000|2021-11-12 16:02:30|2407.6|2407.3|2407.6|2407.3|2408.1|2407.8|2407.6|2407.3|16
1636732960000|2021-11-12 16:02:40|2407.5|2407.2|2408.1|2407.8|2408.2|2407.9|2407.5|2407.2|23
1636732970000|2021-11-12 16:02:50|2408.2|2407.9|2408.2|2407.9|2408.3|2408|2408|2407.7|45
1636732980000|2021-11-12 16:03:00|2407.9|2407.6|2407.4|2407.1|2407.9|2407.6|2407.4|2407.1|26
1636732990000|2021-11-12 16:03:10|2407.3|2407|2407.2|2406.9|2407.4|2407.1|2406.8|2406.5|56
1636733000000|2021-11-12 16:03:20|2407.1|2406.8|2407.4|2407.1|2407.4|2407.1|2407.1|2406.8|20
1636733010000|2021-11-12 16:03:30|2407.3|2407|2407.3|2407|2407.3|2407|2406.9|2406.6|17
1636733020000|2021-11-12 16:03:40|2407.2|2406.9|2407|2406.7|2407.3|2407|2406.9|2406.6|24
1636733030000|2021-11-12 16:03:50|2407.2|2406.9|2407.1|2406.8|2407.3|2407|2407.1|2406.8|26
1636733040000|2021-11-12 16:04:00|2406.9|2406.6|2407|2406.7|2407.1|2406.8|2406.7|2406.4|49
1636733050000|2021-11-12 16:04:10|2407.1|2406.8|2406.9|2406.6|2407.4|2407.1|2406.8|2406.5|44
1636733060000|2021-11-12 16:04:20|2407|2406.7|2407.1|2406.8|2407.4|2407.1|2407|2406.7|8
1636733070000|2021-11-12 16:04:30|2407.2|2406.9|2407.2|2406.9|2407.5|2407.2|2407|2406.7|17
1636733080000|2021-11-12 16:04:40|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|35
1636733090000|2021-11-12 16:04:50|2407.4|2407.1|2407.7|2407.4|2407.7|2407.4|2407.4|2407.1|11
1636733100000|2021-11-12 16:05:00|2407.8|2407.5|2407.7|2407.4|2408|2407.7|2407.6|2407.3|27
1636733110000|2021-11-12 16:05:10|2407.6|2407.3|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|20
1636733120000|2021-11-12 16:05:20|2407.6|2407.3|2407.5|2407.2|2407.7|2407.4|2407.4|2407.1|29
1636733130000|2021-11-12 16:05:30|2407.6|2407.3|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|5
1636733140000|2021-11-12 16:05:40|2407.7|2407.4|2407.2|2406.9|2407.7|2407.4|2407|2406.7|46
1636733150000|2021-11-12 16:05:50|2407.1|2406.8|2407.1|2406.8|2407.3|2407|2407|2406.7|61
1636733160000|2021-11-12 16:06:00|2407|2406.7|2407.1|2406.8|2407.2|2406.9|2407|2406.7|19
1636733170000|2021-11-12 16:06:10|2407.2|2406.9|2407|2406.7|2407.2|2406.9|2407|2406.7|38
1636733180000|2021-11-12 16:06:20|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.8|2406.5|24
1636733190000|2021-11-12 16:06:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.6|2406.3|33
1636733200000|2021-11-12 16:06:40|2406.8|2406.5|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|22
1636733210000|2021-11-12 16:06:50|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.5|2406.2|30
1636733220000|2021-11-12 16:07:00|2406.6|2406.3|2406.6|2406.3|2406.7|2406.4|2406.3|2406|45
1636733230000|2021-11-12 16:07:10|2406.5|2406.2|2406.8|2406.5|2406.9|2406.6|2406.4|2406.1|15
1636733240000|2021-11-12 16:07:20|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|20
1636733250000|2021-11-12 16:07:30|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.8|2406.5|10
1636733260000|2021-11-12 16:07:40|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.8|2406.5|14
1636733270000|2021-11-12 16:07:50|2406.8|2406.5|2406.7|2406.4|2407|2406.7|2406.6|2406.3|75
1636733280000|2021-11-12 16:08:00|2406.6|2406.3|2407.2|2406.9|2407.3|2407|2406.5|2406.2|40
1636733290000|2021-11-12 16:08:10|2407.1|2406.8|2407.3|2407|2407.3|2407|2407.1|2406.8|12
1636733300000|2021-11-12 16:08:20|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|17
1636733310000|2021-11-12 16:08:30|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.3|2407|22
1636733320000|2021-11-12 16:08:40|2407.5|2407.2|2406.9|2406.6|2407.5|2407.2|2406.8|2406.5|26
1636733330000|2021-11-12 16:08:50|2407|2406.7|2406.7|2406.4|2407.1|2406.8|2406.7|2406.4|11
1636733340000|2021-11-12 16:09:00|2406.6|2406.3|2406.9|2406.6|2406.9|2406.6|2406.4|2406.1|43
1636733350000|2021-11-12 16:09:10|2406.8|2406.5|2407|2406.7|2407.3|2407|2406.8|2406.5|31
1636733360000|2021-11-12 16:09:20|2406.9|2406.6|2406.9|2406.6|2407.1|2406.8|2406.9|2406.6|30
1636733370000|2021-11-12 16:09:30|2406.8|2406.5|2407.3|2407|2407.3|2407|2406.8|2406.5|69
1636733380000|2021-11-12 16:09:40|2407.2|2406.9|2407.4|2407.1|2407.5|2407.2|2407.1|2406.8|20
1636733390000|2021-11-12 16:09:50|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|30
1636733400000|2021-11-12 16:10:00|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.1|2406.8|27
1636733410000|2021-11-12 16:10:10|2407.4|2407.1|2407.1|2406.8|2407.5|2407.2|2407.1|2406.8|49
1636733420000|2021-11-12 16:10:20|2407|2406.7|2407.2|2406.9|2407.4|2407.1|2406.8|2406.5|20
1636733430000|2021-11-12 16:10:30|2407.1|2406.8|2406.9|2406.6|2407.4|2407.1|2406.9|2406.6|27
1636733440000|2021-11-12 16:10:40|2406.8|2406.5|2407.3|2407|2407.3|2407|2406.7|2406.4|29
1636733450000|2021-11-12 16:10:50|2407.2|2406.9|2407.2|2406.9|2407.5|2407.2|2406.9|2406.6|78
1636733460000|2021-11-12 16:11:00|2406.9|2406.6|2406.4|2406.1|2406.9|2406.6|2406.4|2406.1|52
1636733470000|2021-11-12 16:11:10|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.2|2405.9|46
1636733480000|2021-11-12 16:11:20|2406.5|2406.2|2406.9|2406.6|2407.1|2406.8|2406.5|2406.2|68
1636733490000|2021-11-12 16:11:30|2406.8|2406.5|2407|2406.7|2407.1|2406.8|2406.8|2406.5|10
1636733500000|2021-11-12 16:11:40|2407.1|2406.8|2407|2406.7|2407.2|2406.9|2406.9|2406.6|16
1636733510000|2021-11-12 16:11:50|2407.1|2406.8|2407.3|2407|2407.5|2407.2|2407.1|2406.8|8
1636733520000|2021-11-12 16:12:00|2407.5|2407.2|2407.2|2406.9|2407.7|2407.4|2407.2|2406.9|40
1636733530000|2021-11-12 16:12:10|2407.1|2406.8|2407|2406.7|2407.5|2407.2|2407|2406.7|22
1636733540000|2021-11-12 16:12:20|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407|2406.7|17
1636733550000|2021-11-12 16:12:30|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|13
1636733560000|2021-11-12 16:12:40|2407.4|2407.1|2407.5|2407.2|2407.5|2407.2|2407.3|2407|6
1636733570000|2021-11-12 16:12:50|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|45
1636733580000|2021-11-12 16:13:00|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|14
1636733590000|2021-11-12 16:13:10|2407.6|2407.3|2408|2407.7|2408.1|2407.8|2407.6|2407.3|39
1636733600000|2021-11-12 16:13:20|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.6|2407.3|30
1636733610000|2021-11-12 16:13:30|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.7|2407.4|10
1636733620000|2021-11-12 16:13:40|2408|2407.7|2407.9|2407.6|2408|2407.7|2407.8|2407.5|8
1636733630000|2021-11-12 16:13:50|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2408|2407.7|18
1636733640000|2021-11-12 16:14:00|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.6|2407.3|22
1636733650000|2021-11-12 16:14:10|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|9
1636733660000|2021-11-12 16:14:20|2407.7|2407.4|2407.9|2407.6|2407.9|2407.6|2407.4|2407.1|23
1636733670000|2021-11-12 16:14:30|2408|2407.7|2408.3|2408|2408.3|2408|2407.9|2407.6|40
1636733680000|2021-11-12 16:14:40|2408.4|2408.1|2408.2|2407.9|2408.4|2408.1|2408.1|2407.8|20
1636733690000|2021-11-12 16:14:50|2408.1|2407.8|2408.1|2407.8|2408.3|2408|2408|2407.7|11
1636733700000|2021-11-12 16:15:00|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.5|2407.2|54
1636733710000|2021-11-12 16:15:10|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.7|2407.4|22
1636733720000|2021-11-12 16:15:20|2408|2407.7|2408.5|2408.2|2408.5|2408.2|2408|2407.7|30
1636733730000|2021-11-12 16:15:30|2408.6|2408.3|2409|2408.7|2409.1|2408.8|2408.5|2408.2|74
1636733740000|2021-11-12 16:15:40|2409.1|2408.8|2409.4|2409.1|2409.4|2409.1|2409|2408.7|61
1636733750000|2021-11-12 16:15:50|2409.5|2409.2|2409.5|2409.2|2409.8|2409.5|2409.4|2409.1|88
1636733760000|2021-11-12 16:16:00|2409.6|2409.3|2408.7|2408.4|2409.6|2409.3|2408.5|2408.2|65
1636733770000|2021-11-12 16:16:10|2408.8|2408.5|2409.2|2408.9|2409.3|2409|2408.6|2408.3|131
1636733780000|2021-11-12 16:16:20|2409.3|2409|2409.7|2409.4|2409.7|2409.4|2409.1|2408.8|21
1636733790000|2021-11-12 16:16:30|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.5|2409.2|46
1636733800000|2021-11-12 16:16:40|2409.8|2409.5|2410|2409.7|2410.1|2409.8|2409.7|2409.4|63
1636733810000|2021-11-12 16:16:50|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|35
1636733820000|2021-11-12 16:17:00|2410.1|2409.8|2410.4|2410.1|2410.4|2410.1|2409.9|2409.6|137
1636733830000|2021-11-12 16:17:10|2410.3|2410|2410.5|2410.2|2410.6|2410.3|2410.3|2410|78
1636733840000|2021-11-12 16:17:20|2410.6|2410.3|2410.7|2410.4|2410.8|2410.5|2410.4|2410.1|123
1636733850000|2021-11-12 16:17:30|2410.6|2410.3|2410.4|2410.1|2410.7|2410.4|2410.3|2410|39
1636733860000|2021-11-12 16:17:40|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.2|2409.9|69
1636733870000|2021-11-12 16:17:50|2410.3|2410|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|48
1636733880000|2021-11-12 16:18:00|2410.3|2410|2409.9|2409.6|2410.5|2410.2|2409.9|2409.6|85
1636733890000|2021-11-12 16:18:10|2410|2409.7|2409.9|2409.6|2410.1|2409.8|2409.8|2409.5|74
1636733900000|2021-11-12 16:18:20|2410|2409.7|2409.9|2409.6|2410.1|2409.8|2409.9|2409.6|38
1636733910000|2021-11-12 16:18:30|2410|2409.7|2410.5|2410.2|2410.5|2410.2|2410|2409.7|39
1636733920000|2021-11-12 16:18:40|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.1|2409.8|23
1636733930000|2021-11-12 16:18:50|2410.5|2410.2|2410.4|2410.1|2410.6|2410.3|2410.3|2410|31
1636733940000|2021-11-12 16:19:00|2410.3|2410|2410.7|2410.4|2410.9|2410.6|2410.2|2409.9|98
1636733950000|2021-11-12 16:19:10|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.4|2410.1|29
1636733960000|2021-11-12 16:19:20|2410.7|2410.4|2410.8|2410.5|2410.9|2410.6|2410.4|2410.1|30
1636733970000|2021-11-12 16:19:30|2410.7|2410.4|2411.1|2410.8|2411.1|2410.8|2410.7|2410.4|51
1636733980000|2021-11-12 16:19:40|2411|2410.7|2411.4|2411.1|2411.4|2411.1|2411|2410.7|83
1636733990000|2021-11-12 16:19:50|2411.7|2411.4|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|259
1636734000000|2021-11-12 16:20:00|2411.5|2411.2|2411.2|2410.9|2411.6|2411.3|2411.2|2410.9|103
1636734010000|2021-11-12 16:20:10|2411.3|2411|2411.4|2411.1|2411.5|2411.2|2410.9|2410.6|47
1636734020000|2021-11-12 16:20:20|2411.3|2411|2411.5|2411.2|2411.7|2411.4|2411.3|2411|31
1636734030000|2021-11-12 16:20:30|2411.6|2411.3|2411.3|2411|2411.6|2411.3|2411.3|2411|18
1636734040000|2021-11-12 16:20:40|2411.2|2410.9|2411.7|2411.4|2411.7|2411.4|2411.2|2410.9|43
1636734050000|2021-11-12 16:20:50|2411.6|2411.3|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|28
1636734060000|2021-11-12 16:21:00|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411.2|2410.9|85
1636734070000|2021-11-12 16:21:10|2411.5|2411.2|2412|2411.7|2412.1|2411.8|2411.4|2411.1|55
1636734080000|2021-11-12 16:21:20|2411.9|2411.6|2412|2411.7|2412.2|2411.9|2411.9|2411.6|23
1636734090000|2021-11-12 16:21:30|2411.9|2411.6|2412|2411.7|2412.1|2411.8|2411.8|2411.5|41
1636734100000|2021-11-12 16:21:40|2411.9|2411.6|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|16
1636734110000|2021-11-12 16:21:50|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412|2411.7|48
1636734120000|2021-11-12 16:22:00|2412.5|2412.2|2412.3|2412|2412.5|2412.2|2412.1|2411.8|59
1636734130000|2021-11-12 16:22:10|2412.4|2412.1|2412.1|2411.8|2412.6|2412.3|2412.1|2411.8|61
1636734140000|2021-11-12 16:22:20|2412.2|2411.9|2412.3|2412|2412.7|2412.4|2412.1|2411.8|53
1636734150000|2021-11-12 16:22:30|2412.2|2411.9|2412.8|2412.5|2412.8|2412.5|2412.2|2411.9|44
1636734160000|2021-11-12 16:22:40|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.6|2412.3|49
1636734170000|2021-11-12 16:22:50|2412.9|2412.6|2412.7|2412.4|2412.9|2412.6|2412.6|2412.3|64
1636734180000|2021-11-12 16:23:00|2412.8|2412.5|2412.9|2412.6|2412.9|2412.6|2412.8|2412.5|53
1636734190000|2021-11-12 16:23:10|2412.8|2412.5|2413|2412.7|2413.1|2412.8|2412.7|2412.4|86
1636734200000|2021-11-12 16:23:20|2413.1|2412.8|2413.1|2412.8|2413.2|2412.9|2412.9|2412.6|63
1636930810000|2021-11-14 23:00:10|2413.9|2413.1|2415.1|2414.8|2415.1|2414.8|2413.9|2413.1|12
1636930820000|2021-11-14 23:00:20|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|7
1636930830000|2021-11-14 23:00:30|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|2
1636930840000|2021-11-14 23:00:40|2415|2414.7|2415.4|2415.1|2415.4|2415.1|2415|2414.7|4
1636930850000|2021-11-14 23:00:50|2415.6|2415.3|2416.5|2416.2|2416.6|2416.3|2415.6|2415.3|49
1636930860000|2021-11-14 23:01:00|2416.4|2416.1|2415.8|2415.5|2416.6|2416.3|2415.8|2415.5|22
1636930870000|2021-11-14 23:01:10|2415.9|2415.6|2416.2|2415.9|2416.3|2416|2415.6|2415.3|19
1636930880000|2021-11-14 23:01:20|2415.8|2415.5|2416|2415.7|2416|2415.7|2415.7|2415.4|13
1636930890000|2021-11-14 23:01:30|2416.1|2415.8|2416|2415.7|2416.3|2416|2416|2415.7|4
1636930900000|2021-11-14 23:01:40|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.6|2415.3|8
1636930910000|2021-11-14 23:01:50|2415.8|2415.5|2415.6|2415.3|2415.8|2415.5|2415.6|2415.3|2
1636930920000|2021-11-14 23:02:00|2415.4|2415.1|2415.2|2414.9|2415.4|2415.1|2415.1|2414.8|9
1636930930000|2021-11-14 23:02:10|2415.3|2415|2415.1|2414.8|2415.4|2415.1|2415.1|2414.8|6
1636930940000|2021-11-14 23:02:20|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|12
1636930950000|2021-11-14 23:02:30|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2415|2414.7|9
1636930960000|2021-11-14 23:02:40|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|7
1636930970000|2021-11-14 23:02:50|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|3
1636930980000|2021-11-14 23:03:00|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|4
1636930990000|2021-11-14 23:03:10|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636931000000|2021-11-14 23:03:20|2414.8|2414.5|2414.6|2414.3|2414.9|2414.6|2414.6|2414.3|5
1636931010000|2021-11-14 23:03:30|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|3
1636931020000|2021-11-14 23:03:40|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|1
1636931030000|2021-11-14 23:03:50|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|3
1636931040000|2021-11-14 23:04:00|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|2
1636931050000|2021-11-14 23:04:10|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|1
1636931060000|2021-11-14 23:04:20|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|2
1636931070000|2021-11-14 23:04:30|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|5
1636931080000|2021-11-14 23:04:40|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636931090000|2021-11-14 23:04:50|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636931100000|2021-11-14 23:05:00|||||||||3
1636931110000|2021-11-14 23:05:10|||||||||2
1636931120000|2021-11-14 23:05:20|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|2
1636931130000|2021-11-14 23:05:30|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.8|2414.5|2
1636931150000|2021-11-14 23:05:50|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|0
1636931180000|2021-11-14 23:06:20|2415|2414.7|2414.8|2414.5|2415|2414.7|2414.8|2414.5|8
1636931190000|2021-11-14 23:06:30|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636931210000|2021-11-14 23:06:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|4
1636931220000|2021-11-14 23:07:00|2415.2|2414.9|2415.4|2415.1|2415.5|2415.2|2415.2|2414.9|3
1636931230000|2021-11-14 23:07:10|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.3|2415|6
1636931240000|2021-11-14 23:07:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|1
1636931250000|2021-11-14 23:07:30|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|0
1636931270000|2021-11-14 23:07:50|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636931280000|2021-11-14 23:08:00|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|4
1636931290000|2021-11-14 23:08:10|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|2
1636931300000|2021-11-14 23:08:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2
1636931320000|2021-11-14 23:08:40|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|12
1636931330000|2021-11-14 23:08:50|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|0
1636931340000|2021-11-14 23:09:00|2415.4|2415.1|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|3
1636931350000|2021-11-14 23:09:10|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|1
1636931360000|2021-11-14 23:09:20|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|4
1636931380000|2021-11-14 23:09:40|2415.7|2415.4|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|6
1636931390000|2021-11-14 23:09:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636931400000|2021-11-14 23:10:00|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636931410000|2021-11-14 23:10:10|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|2
1636931420000|2021-11-14 23:10:20|2415.7|2415.4|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|4
1636931430000|2021-11-14 23:10:30|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|4
1636931450000|2021-11-14 23:10:50|2415.9|2415.6|2416.1|2415.8|2416.1|2415.8|2415.9|2415.6|6
1636931460000|2021-11-14 23:11:00|2416|2415.7|2416.3|2416|2416.3|2416|2416|2415.7|9
1636931470000|2021-11-14 23:11:10|2416.4|2416.1|2416.5|2416.2|2416.6|2416.3|2416.4|2416.1|1
1636931480000|2021-11-14 23:11:20|2416.6|2416.3|2417|2416.7|2417|2416.7|2416.6|2416.3|13
1636931490000|2021-11-14 23:11:30|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|2
1636931500000|2021-11-14 23:11:40|2416.9|2416.6|2417.4|2417.1|2417.5|2417.2|2416.9|2416.6|13
1636931510000|2021-11-14 23:11:50|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|1
1636931520000|2021-11-14 23:12:00|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.3|2417|7
1636931530000|2021-11-14 23:12:10|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|4
1636931540000|2021-11-14 23:12:20|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|4
1636931550000|2021-11-14 23:12:30|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|48
1636931560000|2021-11-14 23:12:40|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|3
1636931570000|2021-11-14 23:12:50|2417.9|2417.6|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|3
1636931580000|2021-11-14 23:13:00|2417.8|2417.5|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|2
1636931590000|2021-11-14 23:13:10|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|1
1636931610000|2021-11-14 23:13:30|2417.3|2417|2417.8|2417.5|2417.8|2417.5|2417.3|2417|13
1636931620000|2021-11-14 23:13:40|2417.9|2417.6|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|3
1636931630000|2021-11-14 23:13:50|||||||||2
1636931640000|2021-11-14 23:14:00|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|5
1636931650000|2021-11-14 23:14:10|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|13
1636931660000|2021-11-14 23:14:20|||||||||3
1636931680000|2021-11-14 23:14:40|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636931690000|2021-11-14 23:14:50|||||||||2
1636931700000|2021-11-14 23:15:00|2417.9|2417.6|2417.6|2417.3|2417.9|2417.6|2417.6|2417.3|2
1636931710000|2021-11-14 23:15:10|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|32
1636931720000|2021-11-14 23:15:20|||||||||5
1636931730000|2021-11-14 23:15:30|||||||||39
1636931740000|2021-11-14 23:15:40|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|1
1636931750000|2021-11-14 23:15:50|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|4
1636931760000|2021-11-14 23:16:00|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|19
1636931780000|2021-11-14 23:16:20|2418.4|2418.1|2418.7|2418.4|2418.7|2418.4|2418.4|2418.1|9
1636931790000|2021-11-14 23:16:30|2418.8|2418.5|2418.9|2418.6|2419.2|2418.9|2418.8|2418.5|32
1636931800000|2021-11-14 23:16:40|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|29
1636931810000|2021-11-14 23:16:50|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|18
1636931820000|2021-11-14 23:17:00|2419.7|2419.4|2420.2|2419.9|2420.2|2419.9|2419.7|2419.4|65
1636931830000|2021-11-14 23:17:10|2420.3|2420|2420.6|2420.3|2420.6|2420.3|2420.2|2419.9|25
1636931840000|2021-11-14 23:17:20|2420.4|2420.1|2420.3|2420|2420.5|2420.2|2420.3|2420|7
1636931850000|2021-11-14 23:17:30|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|13
1636931860000|2021-11-14 23:17:40|2420.3|2420|2420.1|2419.8|2420.3|2420|2420.1|2419.8|2
1636931870000|2021-11-14 23:17:50|2420|2419.7|2419.5|2419.2|2420|2419.7|2419.5|2419.2|11
1636931880000|2021-11-14 23:18:00|2419.6|2419.3|2419.4|2419.1|2419.6|2419.3|2419.4|2419.1|7
1636931890000|2021-11-14 23:18:10|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|4
1636931900000|2021-11-14 23:18:20|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419|2418.7|6
1636931910000|2021-11-14 23:18:30|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|9
1636931920000|2021-11-14 23:18:40|2419.7|2419.4|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|23
1636931930000|2021-11-14 23:18:50|2420|2419.7|2420|2419.7|2420|2419.7|2419.9|2419.6|45
1636931940000|2021-11-14 23:19:00|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|4
1636931950000|2021-11-14 23:19:10|2419.8|2419.5|2419.7|2419.4|2419.8|2419.5|2419.7|2419.4|1
1636931960000|2021-11-14 23:19:20|||||||||1
1636931970000|2021-11-14 23:19:30|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2
1636931980000|2021-11-14 23:19:40|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|1
1636931990000|2021-11-14 23:19:50|2419.7|2419.4|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|11
1636932000000|2021-11-14 23:20:00|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.3|2419|0
1636932010000|2021-11-14 23:20:10|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|0
1636932030000|2021-11-14 23:20:30|||||||||1
1636932050000|2021-11-14 23:20:50|2419.2|2418.9|2419.5|2419.2|2419.5|2419.2|2419.2|2418.9|4
1636932060000|2021-11-14 23:21:00|2419.7|2419.4|2419.9|2419.6|2419.9|2419.6|2419.7|2419.4|5
1636932070000|2021-11-14 23:21:10|2419.8|2419.5|2419.9|2419.6|2419.9|2419.6|2419.8|2419.5|2
1636932080000|2021-11-14 23:21:20|2419.8|2419.5|2420|2419.7|2420.1|2419.8|2419.8|2419.5|5
1636932090000|2021-11-14 23:21:30|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|4
1636932100000|2021-11-14 23:21:40|2420.3|2420|2420.4|2420.1|2420.5|2420.2|2420.3|2420|11
1636932110000|2021-11-14 23:21:50|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|4
1636932120000|2021-11-14 23:22:00|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|7
1636932130000|2021-11-14 23:22:10|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|4
1636932140000|2021-11-14 23:22:20|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|9
1636932150000|2021-11-14 23:22:30|2419.7|2419.4|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|2
1636932160000|2021-11-14 23:22:40|2419.4|2419.1|2419.6|2419.3|2419.7|2419.4|2419.4|2419.1|8
1636932170000|2021-11-14 23:22:50|2419.7|2419.4|2420|2419.7|2420|2419.7|2419.7|2419.4|30
1636932180000|2021-11-14 23:23:00|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|21
1636932190000|2021-11-14 23:23:10|2419.7|2419.4|2419.6|2419.3|2419.7|2419.4|2419.6|2419.3|5
1636932200000|2021-11-14 23:23:20|2419.7|2419.4|2419.6|2419.3|2419.7|2419.4|2419.6|2419.3|2
1636932210000|2021-11-14 23:23:30|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|1
1636932220000|2021-11-14 23:23:40|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|3
1636932230000|2021-11-14 23:23:50|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|10
1636932240000|2021-11-14 23:24:00|2419|2418.7|2418.7|2418.4|2419.1|2418.8|2418.7|2418.4|15
1636932250000|2021-11-14 23:24:10|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|4
1636932260000|2021-11-14 23:24:20|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|0
1636932270000|2021-11-14 23:24:30|2418.4|2418.1|2418.7|2418.4|2418.7|2418.4|2418.4|2418.1|14
1636932280000|2021-11-14 23:24:40|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|9
1636932290000|2021-11-14 23:24:50|2418.6|2418.3|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|0
1636932300000|2021-11-14 23:25:00|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636932310000|2021-11-14 23:25:10|2418.6|2418.3|2418.4|2418.1|2418.6|2418.3|2418.4|2418.1|0
1636932320000|2021-11-14 23:25:20|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.4|2418.1|4
1636932330000|2021-11-14 23:25:30|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.4|2418.1|0
1636932350000|2021-11-14 23:25:50|2418.6|2418.3|2418.1|2417.8|2418.6|2418.3|2418|2417.7|16
1636932360000|2021-11-14 23:26:00|2418.2|2417.9|2418.4|2418.1|2418.5|2418.2|2418.2|2417.9|8
1636932370000|2021-11-14 23:26:10|2418.3|2418|2418.3|2418|2418.3|2418|2418.1|2417.8|5
1636932380000|2021-11-14 23:26:20|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|2
1636932390000|2021-11-14 23:26:30|2418.5|2418.2|2418.3|2418|2418.5|2418.2|2418.3|2418|3
1636932400000|2021-11-14 23:26:40|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|1
1636932410000|2021-11-14 23:26:50|2418.5|2418.2|2418.7|2418.4|2418.7|2418.4|2418.5|2418.2|4
1636932420000|2021-11-14 23:27:00|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|0
1636932430000|2021-11-14 23:27:10|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|1
1636932440000|2021-11-14 23:27:20|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|1
1636932450000|2021-11-14 23:27:30|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636932460000|2021-11-14 23:27:40|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|1
1636932470000|2021-11-14 23:27:50|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|1
1636932480000|2021-11-14 23:28:00|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|1
1636932490000|2021-11-14 23:28:10|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|0
1636932500000|2021-11-14 23:28:20|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|1
1636932510000|2021-11-14 23:28:30|||||||||1
1636932520000|2021-11-14 23:28:40|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|2
1636932530000|2021-11-14 23:28:50|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|0
1636932540000|2021-11-14 23:29:00|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|10
1636932550000|2021-11-14 23:29:10|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|2
1636932560000|2021-11-14 23:29:20|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|4
1636932570000|2021-11-14 23:29:30|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|1
1636932580000|2021-11-14 23:29:40|2418.3|2418|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636932590000|2021-11-14 23:29:50|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|0
1636932600000|2021-11-14 23:30:00|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418|2417.7|2
1636932610000|2021-11-14 23:30:10|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|0
1636932620000|2021-11-14 23:30:20|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636932630000|2021-11-14 23:30:30|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636932640000|2021-11-14 23:30:40|||||||||1
1636932650000|2021-11-14 23:30:50|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|1
1636932660000|2021-11-14 23:31:00|2418|2417.7|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636932670000|2021-11-14 23:31:10|2417.9|2417.6|2417.9|2417.6|2418|2417.7|2417.9|2417.6|0
1636932680000|2021-11-14 23:31:20|2417.8|2417.5|2417.7|2417.4|2417.9|2417.6|2417.7|2417.4|4
1636932690000|2021-11-14 23:31:30|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|2
1636932700000|2021-11-14 23:31:40|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|1
1636932720000|2021-11-14 23:32:00|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|6
1636932730000|2021-11-14 23:32:10|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|0
1636932740000|2021-11-14 23:32:20|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|4
1636932750000|2021-11-14 23:32:30|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2
1636932760000|2021-11-14 23:32:40|2417.8|2417.5|2418|2417.7|2418|2417.7|2417.8|2417.5|5
1636932770000|2021-11-14 23:32:50|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636932780000|2021-11-14 23:33:00|2418.1|2417.8|2417.8|2417.5|2418.1|2417.8|2417.8|2417.5|0
1636932790000|2021-11-14 23:33:10|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|5
1636932800000|2021-11-14 23:33:20|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|3
1636932820000|2021-11-14 23:33:40|||||||||1
1636932840000|2021-11-14 23:34:00|2417.5|2417.2|2417.7|2417.4|2417.7|2417.4|2417.5|2417.2|4
1636932850000|2021-11-14 23:34:10|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|2
1636932870000|2021-11-14 23:34:30|||||||||2
1636932890000|2021-11-14 23:34:50|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|3
1636932900000|2021-11-14 23:35:00|||||||||1
1636932920000|2021-11-14 23:35:20|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2
1636932930000|2021-11-14 23:35:30|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|8
1636932940000|2021-11-14 23:35:40|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636932950000|2021-11-14 23:35:50|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|3
1636932960000|2021-11-14 23:36:00|2418|2417.7|2418.1|2417.8|2418.2|2417.9|2418|2417.7|3
1636932970000|2021-11-14 23:36:10|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636932980000|2021-11-14 23:36:20|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2417.9|2417.6|6
1636932990000|2021-11-14 23:36:30|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|0
1636933000000|2021-11-14 23:36:40|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636933010000|2021-11-14 23:36:50|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|0
1636933030000|2021-11-14 23:37:10|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636933040000|2021-11-14 23:37:20|2418.3|2418|2418.4|2418.1|2418.4|2418.1|2418.3|2418|4
1636933050000|2021-11-14 23:37:30|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|8
1636933060000|2021-11-14 23:37:40|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|2
1636933070000|2021-11-14 23:37:50|2418.2|2417.9|2418.2|2417.9|2418.3|2418|2418.2|2417.9|3
1636933080000|2021-11-14 23:38:00|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|11
1636933090000|2021-11-14 23:38:10|2418.3|2418|2418.1|2417.8|2418.3|2418|2418.1|2417.8|2
1636933100000|2021-11-14 23:38:20|2418.2|2417.9|2418|2417.7|2418.2|2417.9|2418|2417.7|0
1636933110000|2021-11-14 23:38:30|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418|2417.7|4
1636933120000|2021-11-14 23:38:40|2418.3|2418|2418.2|2417.9|2418.4|2418.1|2418.2|2417.9|12
1636933130000|2021-11-14 23:38:50|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|21
1636933140000|2021-11-14 23:39:00|2418|2417.7|2418|2417.7|2418.1|2417.8|2417.9|2417.6|5
1636933150000|2021-11-14 23:39:10|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|3
1636933160000|2021-11-14 23:39:20|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|1
1636933170000|2021-11-14 23:39:30|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|1
1636933190000|2021-11-14 23:39:50|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636933200000|2021-11-14 23:40:00|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|4
1636933210000|2021-11-14 23:40:10|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|0
1636933220000|2021-11-14 23:40:20|2418|2417.7|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|2
1636933240000|2021-11-14 23:40:40|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|3
1636933250000|2021-11-14 23:40:50|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|0
1636933260000|2021-11-14 23:41:00|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|3
1636933270000|2021-11-14 23:41:10|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|0
1636933290000|2021-11-14 23:41:30|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|2
1636933300000|2021-11-14 23:41:40|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|0
1636933310000|2021-11-14 23:41:50|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636933320000|2021-11-14 23:42:00|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|0
1636933340000|2021-11-14 23:42:20|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.9|2417.6|1
1636933360000|2021-11-14 23:42:40|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|0
1636933400000|2021-11-14 23:43:20|||||||||1
1636933420000|2021-11-14 23:43:40|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|0
1636933430000|2021-11-14 23:43:50|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|3
1636933440000|2021-11-14 23:44:00|||||||||1
1636933450000|2021-11-14 23:44:10|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|4
1636933460000|2021-11-14 23:44:20|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|2
1636933470000|2021-11-14 23:44:30|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|0
1636933480000|2021-11-14 23:44:40|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|0
1636933490000|2021-11-14 23:44:50|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|0
1636933500000|2021-11-14 23:45:00|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2
1636933520000|2021-11-14 23:45:20|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|1
1636933530000|2021-11-14 23:45:30|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.7|2417.4|13
1636933550000|2021-11-14 23:45:50|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|0
1636933560000|2021-11-14 23:46:00|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|1
1636933570000|2021-11-14 23:46:10|||||||||1
1636933580000|2021-11-14 23:46:20|||||||||1
1636933640000|2021-11-14 23:47:20|||||||||1
1636933650000|2021-11-14 23:47:30|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2
1636933660000|2021-11-14 23:47:40|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|0
1636933670000|2021-11-14 23:47:50|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|0
1636933680000|2021-11-14 23:48:00|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|0
1636933690000|2021-11-14 23:48:10|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636933700000|2021-11-14 23:48:20|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|6
1636933710000|2021-11-14 23:48:30|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|3
1636933720000|2021-11-14 23:48:40|2418|2417.7|2418|2417.7|2418.1|2417.8|2418|2417.7|1
1636933730000|2021-11-14 23:48:50|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|1
1636933740000|2021-11-14 23:49:00|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|1
1636933760000|2021-11-14 23:49:20|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|2
1636933780000|2021-11-14 23:49:40|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|0
1636933790000|2021-11-14 23:49:50|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|8
1636933800000|2021-11-14 23:50:00|||||||||1
1636933810000|2021-11-14 23:50:10|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|1
1636933820000|2021-11-14 23:50:20|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|0
1636933830000|2021-11-14 23:50:30|2418|2417.7|2418.1|2417.8|2418.1|2417.8|2418|2417.7|2
1636933850000|2021-11-14 23:50:50|2418.2|2417.9|2418.1|2417.8|2418.2|2417.9|2418.1|2417.8|1
1636933860000|2021-11-14 23:51:00|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2
1636933870000|2021-11-14 23:51:10|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|0
1636933900000|2021-11-14 23:51:40|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|1
1636933910000|2021-11-14 23:51:50|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|0
1636933920000|2021-11-14 23:52:00|2418|2417.7|2417.9|2417.6|2418|2417.7|2417.9|2417.6|1
1636933950000|2021-11-14 23:52:30|2418|2417.7|2418|2417.7|2418|2417.7|2418|2417.7|0
1636933960000|2021-11-14 23:52:40|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636933970000|2021-11-14 23:52:50|2418.1|2417.8|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636933990000|2021-11-14 23:53:10|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|0
1636934000000|2021-11-14 23:53:20|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|1
1636934010000|2021-11-14 23:53:30|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|0
1636934020000|2021-11-14 23:53:40|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|2417.9|2417.6|0
1636934030000|2021-11-14 23:53:50|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|0
1636934040000|2021-11-14 23:54:00|2417.8|2417.5|2417.9|2417.6|2417.9|2417.6|2417.8|2417.5|1
1636934060000|2021-11-14 23:54:20|||||||||1
1636934070000|2021-11-14 23:54:30|||||||||1
1636934100000|2021-11-14 23:55:00|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|1
1636934110000|2021-11-14 23:55:10|2417.9|2417.6|2418|2417.7|2418|2417.7|2417.9|2417.6|1
1636934130000|2021-11-14 23:55:30|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|1
1636934150000|2021-11-14 23:55:50|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.7|2417.4|1
1636934160000|2021-11-14 23:56:00|2417.7|2417.4|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|2
1636934170000|2021-11-14 23:56:10|||||||||2
1636934180000|2021-11-14 23:56:20|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.3|2417|18
1636934210000|2021-11-14 23:56:50|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|2
1636934220000|2021-11-14 23:57:00|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.2|2416.9|5
1636934230000|2021-11-14 23:57:10|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|6
1636934240000|2021-11-14 23:57:20|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|6
1636934250000|2021-11-14 23:57:30|2416.9|2416.6|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636934260000|2021-11-14 23:57:40|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|12
1636934270000|2021-11-14 23:57:50|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|1
1636934280000|2021-11-14 23:58:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2
1636934290000|2021-11-14 23:58:10|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|23
1636934300000|2021-11-14 23:58:20|2416.6|2416.3|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|12
1636934310000|2021-11-14 23:58:30|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|2
1636934320000|2021-11-14 23:58:40|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|2
1636934330000|2021-11-14 23:58:50|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|2
1636934340000|2021-11-14 23:59:00|2416.5|2416.2|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|4
1636934350000|2021-11-14 23:59:10|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636934360000|2021-11-14 23:59:20|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|3
1636934370000|2021-11-14 23:59:30|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|5
1636934380000|2021-11-14 23:59:40|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|2
1636934390000|2021-11-14 23:59:50|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|3
1636934400000|2021-11-15 00:00:00|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|5
1636934410000|2021-11-15 00:00:10|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|2
1636934420000|2021-11-15 00:00:20|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|4
1636934430000|2021-11-15 00:00:30|2417|2416.7|2417.1|2416.8|2417.1|2416.8|2416.9|2416.6|5
1636934440000|2021-11-15 00:00:40|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|3
1636934450000|2021-11-15 00:00:50|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|1
1636934460000|2021-11-15 00:01:00|2416.9|2416.6|2417.2|2416.9|2417.4|2417.1|2416.9|2416.6|10
1636934470000|2021-11-15 00:01:10|2417.3|2417|2417|2416.7|2417.3|2417|2417|2416.7|2
1636934480000|2021-11-15 00:01:20|2416.9|2416.6|2417.1|2416.8|2417.2|2416.9|2416.9|2416.6|12
1636934490000|2021-11-15 00:01:30|2417.2|2416.9|2417|2416.7|2417.2|2416.9|2416.9|2416.6|0
1636934500000|2021-11-15 00:01:40|2416.9|2416.6|2417.3|2417|2417.3|2417|2416.9|2416.6|2
1636934510000|2021-11-15 00:01:50|2417.2|2416.9|2417.1|2416.8|2417.3|2417|2417.1|2416.8|1
1636934520000|2021-11-15 00:02:00|2417.2|2416.9|2417.7|2417.4|2417.7|2417.4|2417.2|2416.9|7
1636934530000|2021-11-15 00:02:10|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|2
1636934540000|2021-11-15 00:02:20|2417.5|2417.2|2417.6|2417.3|2417.7|2417.4|2417.4|2417.1|2
1636934550000|2021-11-15 00:02:30|2417.7|2417.4|2417.8|2417.5|2417.8|2417.5|2417.6|2417.3|9
1636934560000|2021-11-15 00:02:40|2417.7|2417.4|2417.9|2417.6|2417.9|2417.6|2417.6|2417.3|3
1636934570000|2021-11-15 00:02:50|2417.8|2417.5|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|2
1636934580000|2021-11-15 00:03:00|2417.9|2417.6|2418.1|2417.8|2418.1|2417.8|2417.9|2417.6|6
1636934590000|2021-11-15 00:03:10|2418|2417.7|2418.1|2417.8|2418.2|2417.9|2418|2417.7|4
1636934600000|2021-11-15 00:03:20|2418|2417.7|2418|2417.7|2418.1|2417.8|2418|2417.7|0
1636934610000|2021-11-15 00:03:30|2418.1|2417.8|2418.1|2417.8|2418.1|2417.8|2418|2417.7|2
1636934620000|2021-11-15 00:03:40|2418|2417.7|2417.9|2417.6|2418.1|2417.8|2417.9|2417.6|0
1636934630000|2021-11-15 00:03:50|2417.8|2417.5|2417.7|2417.4|2417.8|2417.5|2417.5|2417.2|5
1636934640000|2021-11-15 00:04:00|2417.8|2417.5|2417.7|2417.4|2417.9|2417.6|2417.6|2417.3|5
1636934650000|2021-11-15 00:04:10|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.6|2417.3|0
1636934660000|2021-11-15 00:04:20|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.6|2417.3|0
1636934670000|2021-11-15 00:04:30|2417.6|2417.3|2417.6|2417.3|2417.7|2417.4|2417.5|2417.2|3
1636934680000|2021-11-15 00:04:40|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.4|2417.1|0
1636934690000|2021-11-15 00:04:50|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.3|2417|0
1636934700000|2021-11-15 00:05:00|2417.3|2417|2417.4|2417.1|2417.5|2417.2|2417.3|2417|2
1636934710000|2021-11-15 00:05:10|2417.5|2417.2|2417.6|2417.3|2417.6|2417.3|2417.5|2417.2|1
1636934720000|2021-11-15 00:05:20|2417.5|2417.2|2417.5|2417.2|2417.6|2417.3|2417.5|2417.2|3
1636934730000|2021-11-15 00:05:30|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|3
1636934740000|2021-11-15 00:05:40|2417.4|2417.1|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636934750000|2021-11-15 00:05:50|2417.4|2417.1|2417.4|2417.1|2417.6|2417.3|2417.4|2417.1|0
1636934760000|2021-11-15 00:06:00|2417.5|2417.2|2417.6|2417.3|2417.8|2417.5|2417.5|2417.2|1
1636934770000|2021-11-15 00:06:10|2417.7|2417.4|2417.4|2417.1|2417.7|2417.4|2417.4|2417.1|0
1636934780000|2021-11-15 00:06:20|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|0
1636934790000|2021-11-15 00:06:30|2417.5|2417.2|2417.3|2417|2417.5|2417.2|2417.3|2417|1
1636934800000|2021-11-15 00:06:40|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|0
1636934810000|2021-11-15 00:06:50|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|0
1636934820000|2021-11-15 00:07:00|2417.4|2417.1|2417.6|2417.3|2417.6|2417.3|2417.4|2417.1|5
1636934830000|2021-11-15 00:07:10|2417.5|2417.2|2417.5|2417.2|2417.5|2417.2|2417.4|2417.1|8
1636934840000|2021-11-15 00:07:20|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|2
1636934850000|2021-11-15 00:07:30|2417.1|2416.8|2416.9|2416.6|2417.1|2416.8|2416.8|2416.5|0
1636934860000|2021-11-15 00:07:40|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|1
1636934870000|2021-11-15 00:07:50|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|3
1636934880000|2021-11-15 00:08:00|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.8|2416.5|2
1636934890000|2021-11-15 00:08:10|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|0
1636934900000|2021-11-15 00:08:20|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636934910000|2021-11-15 00:08:30|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|4
1636934920000|2021-11-15 00:08:40|2417.2|2416.9|2416.7|2416.4|2417.2|2416.9|2416.7|2416.4|1
1636934930000|2021-11-15 00:08:50|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636934940000|2021-11-15 00:09:00|2416.7|2416.4|2416.8|2416.5|2416.9|2416.6|2416.7|2416.4|2
1636934950000|2021-11-15 00:09:10|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|1
1636934960000|2021-11-15 00:09:20|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|3
1636934970000|2021-11-15 00:09:30|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636934980000|2021-11-15 00:09:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|2
1636934990000|2021-11-15 00:09:50|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|0
1636935000000|2021-11-15 00:10:00|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|3
1636935010000|2021-11-15 00:10:10|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636935030000|2021-11-15 00:10:30|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|1
1636935040000|2021-11-15 00:10:40|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|4
1636935060000|2021-11-15 00:11:00|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|1
1636935070000|2021-11-15 00:11:10|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|1
1636935080000|2021-11-15 00:11:20|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636935100000|2021-11-15 00:11:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636935110000|2021-11-15 00:11:50|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|3
1636935120000|2021-11-15 00:12:00|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|11
1636935130000|2021-11-15 00:12:10|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|1
1636935140000|2021-11-15 00:12:20|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636935150000|2021-11-15 00:12:30|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|0
1636935160000|2021-11-15 00:12:40|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636935170000|2021-11-15 00:12:50|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|3
1636935180000|2021-11-15 00:13:00|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|2
1636935200000|2021-11-15 00:13:20|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636935210000|2021-11-15 00:13:30|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636935220000|2021-11-15 00:13:40|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636935230000|2021-11-15 00:13:50|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|1
1636935240000|2021-11-15 00:14:00|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|1
1636935250000|2021-11-15 00:14:10|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416.7|2416.4|4
1636935280000|2021-11-15 00:14:40|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636935290000|2021-11-15 00:14:50|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|5
1636935300000|2021-11-15 00:15:00|2417|2416.7|2416.8|2416.5|2417|2416.7|2416.8|2416.5|6
1636935310000|2021-11-15 00:15:10|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636935320000|2021-11-15 00:15:20|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.6|2416.3|2
1636935330000|2021-11-15 00:15:30|2416.6|2416.3|2416.2|2415.9|2416.6|2416.3|2416.2|2415.9|9
1636935340000|2021-11-15 00:15:40|2416.1|2415.8|2415.8|2415.5|2416.1|2415.8|2415.8|2415.5|5
1636935350000|2021-11-15 00:15:50|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|5
1636935360000|2021-11-15 00:16:00|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.6|2415.3|2
1636935370000|2021-11-15 00:16:10|2415.6|2415.3|2415.5|2415.2|2415.7|2415.4|2415.5|2415.2|0
1636935380000|2021-11-15 00:16:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|1
1636935400000|2021-11-15 00:16:40|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|7
1636935410000|2021-11-15 00:16:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636935420000|2021-11-15 00:17:00|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636935430000|2021-11-15 00:17:10|2415.7|2415.4|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|2
1636935440000|2021-11-15 00:17:20|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636935450000|2021-11-15 00:17:30|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636935460000|2021-11-15 00:17:40|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636935480000|2021-11-15 00:18:00|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|0
1636935490000|2021-11-15 00:18:10|2415.5|2415.2|2415.3|2415|2415.6|2415.3|2415.3|2415|6
1636935500000|2021-11-15 00:18:20|2415.1|2414.8|2415.2|2414.9|2415.3|2415|2415.1|2414.8|10
1636935510000|2021-11-15 00:18:30|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2414.9|2414.6|7
1636935520000|2021-11-15 00:18:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|1
1636935530000|2021-11-15 00:18:50|2415.3|2415|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636935540000|2021-11-15 00:19:00|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|1
1636935550000|2021-11-15 00:19:10|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|2
1636935560000|2021-11-15 00:19:20|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.6|2414.3|8
1636935570000|2021-11-15 00:19:30|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|2
1636935580000|2021-11-15 00:19:40|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636935590000|2021-11-15 00:19:50|2414.8|2414.5|2414.8|2414.5|2415|2414.7|2414.7|2414.4|3
1636935600000|2021-11-15 00:20:00|2414.9|2414.6|2415.1|2414.8|2415.2|2414.9|2414.9|2414.6|7
1636935610000|2021-11-15 00:20:10|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|2
1636935620000|2021-11-15 00:20:20|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636935630000|2021-11-15 00:20:30|2415.2|2414.9|2414.9|2414.6|2415.2|2414.9|2414.8|2414.5|1
1636935640000|2021-11-15 00:20:40|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|1
1636935650000|2021-11-15 00:20:50|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636935660000|2021-11-15 00:21:00|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|4
1636935670000|2021-11-15 00:21:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2
1636935680000|2021-11-15 00:21:20|2414.8|2414.5|2415|2414.7|2415|2414.7|2414.8|2414.5|2
1636935690000|2021-11-15 00:21:30|2414.9|2414.6|2414.9|2414.6|2415|2414.7|2414.9|2414.6|0
1636935700000|2021-11-15 00:21:40|2414.7|2414.4|2414.8|2414.5|2414.9|2414.6|2414.7|2414.4|5
1636935710000|2021-11-15 00:21:50|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|1
1636935720000|2021-11-15 00:22:00|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|4
1636935730000|2021-11-15 00:22:10|2415.1|2414.8|2415.3|2415|2415.3|2415|2415.1|2414.8|2
1636935740000|2021-11-15 00:22:20|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636935750000|2021-11-15 00:22:30|2415.4|2415.1|2415.4|2415.1|2415.7|2415.4|2415.4|2415.1|0
1636935760000|2021-11-15 00:22:40|2415.6|2415.3|2415.7|2415.4|2415.8|2415.5|2415.5|2415.2|4
1636935770000|2021-11-15 00:22:50|2415.6|2415.3|2415.8|2415.5|2415.8|2415.5|2415.6|2415.3|3
1636935780000|2021-11-15 00:23:00|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636935790000|2021-11-15 00:23:10|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.8|2415.5|1
1636935800000|2021-11-15 00:23:20|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|1
1636935830000|2021-11-15 00:23:50|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636935840000|2021-11-15 00:24:00|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|2
1636935860000|2021-11-15 00:24:20|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636935870000|2021-11-15 00:24:30|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636935880000|2021-11-15 00:24:40|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|5
1636935900000|2021-11-15 00:25:00|2415.6|2415.3|2415.4|2415.1|2415.6|2415.3|2415.4|2415.1|4
1636935910000|2021-11-15 00:25:10|2415.5|2415.2|2415.7|2415.4|2415.7|2415.4|2415.5|2415.2|3
1636935920000|2021-11-15 00:25:20|||||||||1
1636935930000|2021-11-15 00:25:30|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|0
1636935940000|2021-11-15 00:25:40|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|1
1636935950000|2021-11-15 00:25:50|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636935960000|2021-11-15 00:26:00|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|0
1636935970000|2021-11-15 00:26:10|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636935990000|2021-11-15 00:26:30|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|0
1636936000000|2021-11-15 00:26:40|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|0
1636936010000|2021-11-15 00:26:50|2415.7|2415.4|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|4
1636936020000|2021-11-15 00:27:00|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636936030000|2021-11-15 00:27:10|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636936040000|2021-11-15 00:27:20|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636936050000|2021-11-15 00:27:30|2415.6|2415.3|2415.5|2415.2|2415.7|2415.4|2415.4|2415.1|1
1636936060000|2021-11-15 00:27:40|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|0
1636936070000|2021-11-15 00:27:50|2415.4|2415.1|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|0
1636936080000|2021-11-15 00:28:00|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636936090000|2021-11-15 00:28:10|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636936100000|2021-11-15 00:28:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|3
1636936110000|2021-11-15 00:28:30|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|0
1636936120000|2021-11-15 00:28:40|2415.1|2414.8|2414.9|2414.6|2415.2|2414.9|2414.9|2414.6|6
1636936130000|2021-11-15 00:28:50|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636936140000|2021-11-15 00:29:00|2414.6|2414.3|2414.7|2414.4|2414.9|2414.6|2414.6|2414.3|4
1636936150000|2021-11-15 00:29:10|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|1
1636936160000|2021-11-15 00:29:20|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|1
1636936170000|2021-11-15 00:29:30|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|1
1636936180000|2021-11-15 00:29:40|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2414.9|2414.6|0
1636936190000|2021-11-15 00:29:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636936200000|2021-11-15 00:30:00|2415.2|2414.9|2415.2|2414.9|2415.4|2415.1|2415.2|2414.9|4
1636936210000|2021-11-15 00:30:10|2415.1|2414.8|2415.3|2415|2415.4|2415.1|2415.1|2414.8|2
1636936230000|2021-11-15 00:30:30|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.2|2414.9|0
1636936240000|2021-11-15 00:30:40|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|1
1636936250000|2021-11-15 00:30:50|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636936260000|2021-11-15 00:31:00|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|0
1636936270000|2021-11-15 00:31:10|2415.7|2415.4|2415.5|2415.2|2415.7|2415.4|2415.5|2415.2|0
1636936280000|2021-11-15 00:31:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|1
1636936290000|2021-11-15 00:31:30|2415.5|2415.2|2415.7|2415.4|2415.7|2415.4|2415.5|2415.2|1
1636936300000|2021-11-15 00:31:40|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|2
1636936310000|2021-11-15 00:31:50|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|2
1636936320000|2021-11-15 00:32:00|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|0
1636936330000|2021-11-15 00:32:10|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|0
1636936340000|2021-11-15 00:32:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636936350000|2021-11-15 00:32:30|2415.5|2415.2|2415.6|2415.3|2415.7|2415.4|2415.5|2415.2|0
1636936360000|2021-11-15 00:32:40|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.4|2415.1|0
1636936370000|2021-11-15 00:32:50|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|1
1636936380000|2021-11-15 00:33:00|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|0
1636936390000|2021-11-15 00:33:10|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|0
1636936400000|2021-11-15 00:33:20|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636936410000|2021-11-15 00:33:30|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636936420000|2021-11-15 00:33:40|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|1
1636936430000|2021-11-15 00:33:50|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|0
1636936440000|2021-11-15 00:34:00|2415.3|2415|2415.3|2415|2415.3|2415|2415.2|2414.9|1
1636936450000|2021-11-15 00:34:10|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636936460000|2021-11-15 00:34:20|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.4|2415.1|0
1636936470000|2021-11-15 00:34:30|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636936480000|2021-11-15 00:34:40|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|0
1636936490000|2021-11-15 00:34:50|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|1
1636936500000|2021-11-15 00:35:00|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|1
1636936510000|2021-11-15 00:35:10|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|1
1636936520000|2021-11-15 00:35:20|2415.9|2415.6|2416.1|2415.8|2416.1|2415.8|2415.9|2415.6|6
1636936530000|2021-11-15 00:35:30|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|1
1636936550000|2021-11-15 00:35:50|2416.2|2415.9|2416|2415.7|2416.2|2415.9|2416|2415.7|12
1636936560000|2021-11-15 00:36:00|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|1
1636936580000|2021-11-15 00:36:20|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|1
1636936590000|2021-11-15 00:36:30|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|0
1636936600000|2021-11-15 00:36:40|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|0
1636936610000|2021-11-15 00:36:50|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636936620000|2021-11-15 00:37:00|2416|2415.7|2416.1|2415.8|2416.2|2415.9|2416|2415.7|0
1636936640000|2021-11-15 00:37:20|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636936650000|2021-11-15 00:37:30|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.9|2415.6|1
1636936660000|2021-11-15 00:37:40|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636936670000|2021-11-15 00:37:50|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636936680000|2021-11-15 00:38:00|2416|2415.7|2415.8|2415.5|2416|2415.7|2415.8|2415.5|0
1636936690000|2021-11-15 00:38:10|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636936700000|2021-11-15 00:38:20|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636936710000|2021-11-15 00:38:30|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636936730000|2021-11-15 00:38:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636936740000|2021-11-15 00:39:00|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|1
1636936750000|2021-11-15 00:39:10|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636936760000|2021-11-15 00:39:20|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2
1636936770000|2021-11-15 00:39:30|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636936780000|2021-11-15 00:39:40|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|1
1636936790000|2021-11-15 00:39:50|2415.7|2415.4|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|0
1636936800000|2021-11-15 00:40:00|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|1
1636936810000|2021-11-15 00:40:10|2415.9|2415.6|2415.9|2415.6|2416|2415.7|2415.9|2415.6|1
1636936820000|2021-11-15 00:40:20|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|0
1636936840000|2021-11-15 00:40:40|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636936850000|2021-11-15 00:40:50|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.1|2415.8|10
1636936860000|2021-11-15 00:41:00|2416.4|2416.1|2416.7|2416.4|2416.7|2416.4|2416.4|2416.1|7
1636936870000|2021-11-15 00:41:10|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|0
1636936880000|2021-11-15 00:41:20|||||||||3
1636936890000|2021-11-15 00:41:30|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|1
1636936900000|2021-11-15 00:41:40|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.3|2416|0
1636936910000|2021-11-15 00:41:50|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|1
1636936920000|2021-11-15 00:42:00|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|0
1636936930000|2021-11-15 00:42:10|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|0
1636936940000|2021-11-15 00:42:20|2416.3|2416|2416.4|2416.1|2416.5|2416.2|2416.3|2416|0
1636936960000|2021-11-15 00:42:40|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636936970000|2021-11-15 00:42:50|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2
1636936980000|2021-11-15 00:43:00|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.3|2416|1
1636936990000|2021-11-15 00:43:10|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.3|2416|0
1636937010000|2021-11-15 00:43:30|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636937020000|2021-11-15 00:43:40|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636937040000|2021-11-15 00:44:00|||||||||1
1636937050000|2021-11-15 00:44:10|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.3|2416|1
1636937060000|2021-11-15 00:44:20|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.3|2416|0
1636937070000|2021-11-15 00:44:30|2416.4|2416.1|2416.6|2416.3|2416.6|2416.3|2416.4|2416.1|1
1636937080000|2021-11-15 00:44:40|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636937110000|2021-11-15 00:45:10|2416.7|2416.4|2416.6|2416.3|2416.9|2416.6|2416.6|2416.3|6
1636937120000|2021-11-15 00:45:20|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636937130000|2021-11-15 00:45:30|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636937140000|2021-11-15 00:45:40|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636937170000|2021-11-15 00:46:10|2416.5|2416.2|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|1
1636937180000|2021-11-15 00:46:20|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636937190000|2021-11-15 00:46:30|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|2
1636937200000|2021-11-15 00:46:40|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|0
1636937210000|2021-11-15 00:46:50|||||||||1
1636937220000|2021-11-15 00:47:00|2416.3|2416|2416.3|2416|2416.4|2416.1|2416.3|2416|0
1636937230000|2021-11-15 00:47:10|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.3|2416|3
1636937240000|2021-11-15 00:47:20|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|1
1636937270000|2021-11-15 00:47:50|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|1
1636937280000|2021-11-15 00:48:00|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|0
1636937290000|2021-11-15 00:48:10|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|0
1636937300000|2021-11-15 00:48:20|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.5|2416.2|0
1636937310000|2021-11-15 00:48:30|2416.6|2416.3|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636937320000|2021-11-15 00:48:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636937330000|2021-11-15 00:48:50|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|0
1636937340000|2021-11-15 00:49:00|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|1
1636937350000|2021-11-15 00:49:10|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|4
1636937360000|2021-11-15 00:49:20|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636937370000|2021-11-15 00:49:30|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|4
1636937380000|2021-11-15 00:49:40|||||||||1
1636937390000|2021-11-15 00:49:50|2417|2416.7|2417|2416.7|2417|2416.7|2416.8|2416.5|4
1636937400000|2021-11-15 00:50:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|1
1636937410000|2021-11-15 00:50:10|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|1
1636937420000|2021-11-15 00:50:20|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|0
1636937440000|2021-11-15 00:50:40|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|2
1636937450000|2021-11-15 00:50:50|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636937470000|2021-11-15 00:51:10|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636937480000|2021-11-15 00:51:20|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636937490000|2021-11-15 00:51:30|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|0
1636937500000|2021-11-15 00:51:40|2416.9|2416.6|2417|2416.7|2417|2416.7|2416.9|2416.6|0
1636937520000|2021-11-15 00:52:00|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|2
1636937530000|2021-11-15 00:52:10|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|2
1636937540000|2021-11-15 00:52:20|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2
1636937550000|2021-11-15 00:52:30|2417.3|2417|2417.2|2416.9|2417.3|2417|2417.2|2416.9|1
1636937560000|2021-11-15 00:52:40|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636937570000|2021-11-15 00:52:50|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|2
1636937580000|2021-11-15 00:53:00|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|1
1636937590000|2021-11-15 00:53:10|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|5
1636937620000|2021-11-15 00:53:40|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|1
1636937630000|2021-11-15 00:53:50|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|0
1636937640000|2021-11-15 00:54:00|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|0
1636937650000|2021-11-15 00:54:10|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|1
1636937660000|2021-11-15 00:54:20|2417.3|2417|2417.1|2416.8|2417.3|2417|2417.1|2416.8|1
1636937670000|2021-11-15 00:54:30|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|0
1636937680000|2021-11-15 00:54:40|2417.3|2417|2417|2416.7|2417.3|2417|2417|2416.7|3
1636937690000|2021-11-15 00:54:50|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|1
1636937700000|2021-11-15 00:55:00|2417.2|2416.9|2417.4|2417.1|2417.4|2417.1|2417.2|2416.9|10
1636937710000|2021-11-15 00:55:10|2417.3|2417|2417.4|2417.1|2417.4|2417.1|2417.3|2417|1
1636937720000|2021-11-15 00:55:20|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|2
1636937730000|2021-11-15 00:55:30|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636937740000|2021-11-15 00:55:40|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|3
1636937750000|2021-11-15 00:55:50|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636937760000|2021-11-15 00:56:00|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|0
1636937770000|2021-11-15 00:56:10|||||||||1
1636937790000|2021-11-15 00:56:30|2416.8|2416.5|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|3
1636937800000|2021-11-15 00:56:40|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|1
1636937810000|2021-11-15 00:56:50|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|5
1636937820000|2021-11-15 00:57:00|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|0
1636937830000|2021-11-15 00:57:10|2416.5|2416.2|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|2
1636937840000|2021-11-15 00:57:20|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|0
1636937850000|2021-11-15 00:57:30|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636937860000|2021-11-15 00:57:40|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|1
1636937880000|2021-11-15 00:58:00|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|1
1636937890000|2021-11-15 00:58:10|2416.8|2416.5|2417.2|2416.9|2417.2|2416.9|2416.8|2416.5|4
1636937900000|2021-11-15 00:58:20|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636937910000|2021-11-15 00:58:30|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417|2416.7|0
1636937920000|2021-11-15 00:58:40|2417.1|2416.8|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636937930000|2021-11-15 00:58:50|2417.1|2416.8|2417.1|2416.8|2417.2|2416.9|2417.1|2416.8|0
1636937940000|2021-11-15 00:59:00|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.1|2416.8|0
1636937960000|2021-11-15 00:59:20|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|0
1636937970000|2021-11-15 00:59:30|2416.9|2416.6|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|0
1636937980000|2021-11-15 00:59:40|2416.9|2416.6|2416.8|2416.5|2417|2416.7|2416.8|2416.5|0
1636937990000|2021-11-15 00:59:50|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|0
1636938000000|2021-11-15 01:00:00|2416.8|2416.5|2416.6|2416.3|2416.8|2416.5|2416.6|2416.3|4
1636938010000|2021-11-15 01:00:10|2416.5|2416.2|2416.1|2415.8|2416.5|2416.2|2416.1|2415.8|3
1636938020000|2021-11-15 01:00:20|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|3
1636938030000|2021-11-15 01:00:30|2416.2|2415.9|2416|2415.7|2416.2|2415.9|2416|2415.7|1
1636938040000|2021-11-15 01:00:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|5
1636938050000|2021-11-15 01:00:50|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|1
1636938060000|2021-11-15 01:01:00|2415.8|2415.5|2416|2415.7|2416|2415.7|2415.8|2415.5|3
1636938070000|2021-11-15 01:01:10|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.8|2415.5|2
1636938080000|2021-11-15 01:01:20|2415.9|2415.6|2416.3|2416|2416.3|2416|2415.9|2415.6|1
1636938090000|2021-11-15 01:01:30|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636938100000|2021-11-15 01:01:40|2416.2|2415.9|2416|2415.7|2416.2|2415.9|2416|2415.7|1
1636938110000|2021-11-15 01:01:50|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636938120000|2021-11-15 01:02:00|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|5
1636938130000|2021-11-15 01:02:10|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|2
1636938140000|2021-11-15 01:02:20|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|1
1636938150000|2021-11-15 01:02:30|2416.3|2416|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636938160000|2021-11-15 01:02:40|2416.2|2415.9|2416|2415.7|2416.3|2416|2416|2415.7|1
1636938170000|2021-11-15 01:02:50|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636938180000|2021-11-15 01:03:00|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636938190000|2021-11-15 01:03:10|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636938200000|2021-11-15 01:03:20|2416|2415.7|2416.2|2415.9|2416.2|2415.9|2416|2415.7|0
1636938220000|2021-11-15 01:03:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636938230000|2021-11-15 01:03:50|2416|2415.7|2415.8|2415.5|2416|2415.7|2415.8|2415.5|1
1636938240000|2021-11-15 01:04:00|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|2
1636938250000|2021-11-15 01:04:10|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|1
1636938260000|2021-11-15 01:04:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636938270000|2021-11-15 01:04:30|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|0
1636938280000|2021-11-15 01:04:40|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636938290000|2021-11-15 01:04:50|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636938300000|2021-11-15 01:05:00|2415.7|2415.4|2416.1|2415.8|2416.1|2415.8|2415.7|2415.4|4
1636938310000|2021-11-15 01:05:10|2416|2415.7|2416.3|2416|2416.3|2416|2416|2415.7|0
1636938320000|2021-11-15 01:05:20|||||||||1
1636938330000|2021-11-15 01:05:30|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636938340000|2021-11-15 01:05:40|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|0
1636938350000|2021-11-15 01:05:50|2416.1|2415.8|2416|2415.7|2416.2|2415.9|2416|2415.7|1
1636938360000|2021-11-15 01:06:00|2416.1|2415.8|2416.2|2415.9|2416.3|2416|2416.1|2415.8|0
1636938370000|2021-11-15 01:06:10|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636938390000|2021-11-15 01:06:30|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|1
1636938400000|2021-11-15 01:06:40|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|1
1636938410000|2021-11-15 01:06:50|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|1
1636938420000|2021-11-15 01:07:00|2416.2|2415.9|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636938440000|2021-11-15 01:07:20|2416.3|2416|2416.3|2416|2416.3|2416|2416.2|2415.9|0
1636938450000|2021-11-15 01:07:30|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|0
1636938460000|2021-11-15 01:07:40|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|1
1636938470000|2021-11-15 01:07:50|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636938480000|2021-11-15 01:08:00|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|3
1636938490000|2021-11-15 01:08:10|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|1
1636938500000|2021-11-15 01:08:20|2415.9|2415.6|2415.7|2415.4|2415.9|2415.6|2415.7|2415.4|10
1636938510000|2021-11-15 01:08:30|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|1
1636938540000|2021-11-15 01:09:00|2415.9|2415.6|2416.2|2415.9|2416.2|2415.9|2415.9|2415.6|3
1636938550000|2021-11-15 01:09:10|2416.4|2416.1|2416.3|2416|2416.4|2416.1|2416.3|2416|1
1636938560000|2021-11-15 01:09:20|2416.2|2415.9|2415.9|2415.6|2416.2|2415.9|2415.9|2415.6|1
1636938570000|2021-11-15 01:09:30|2415.8|2415.5|2415.6|2415.3|2415.8|2415.5|2415.6|2415.3|0
1636938580000|2021-11-15 01:09:40|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636938590000|2021-11-15 01:09:50|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|0
1636938600000|2021-11-15 01:10:00|2416|2415.7|2416|2415.7|2416|2415.7|2415.9|2415.6|1
1636938610000|2021-11-15 01:10:10|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636938620000|2021-11-15 01:10:20|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636938630000|2021-11-15 01:10:30|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636938640000|2021-11-15 01:10:40|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636938650000|2021-11-15 01:10:50|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636938660000|2021-11-15 01:11:00|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636938670000|2021-11-15 01:11:10|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|1
1636938680000|2021-11-15 01:11:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|0
1636938700000|2021-11-15 01:11:40|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|1
1636938710000|2021-11-15 01:11:50|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|0
1636938720000|2021-11-15 01:12:00|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|5
1636938730000|2021-11-15 01:12:10|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|0
1636938740000|2021-11-15 01:12:20|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|1
1636938750000|2021-11-15 01:12:30|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|0
1636938760000|2021-11-15 01:12:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|6
1636938770000|2021-11-15 01:12:50|2415.1|2414.8|2415.2|2414.9|2415.3|2415|2415.1|2414.8|7
1636938780000|2021-11-15 01:13:00|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|2
1636938790000|2021-11-15 01:13:10|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|1
1636938810000|2021-11-15 01:13:30|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2
1636938820000|2021-11-15 01:13:40|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.3|2415|0
1636938830000|2021-11-15 01:13:50|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|3
1636938840000|2021-11-15 01:14:00|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|0
1636938850000|2021-11-15 01:14:10|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636938860000|2021-11-15 01:14:20|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.3|2415|0
1636938870000|2021-11-15 01:14:30|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|0
1636938880000|2021-11-15 01:14:40|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|1
1636938900000|2021-11-15 01:15:00|2415.2|2414.9|2413.9|2413.6|2415.2|2414.9|2413.9|2413.6|28
1636938910000|2021-11-15 01:15:10|2414|2413.7|2414.1|2413.8|2414.1|2413.8|2413.9|2413.6|6
1636938920000|2021-11-15 01:15:20|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|2
1636938930000|2021-11-15 01:15:30|2414.1|2413.8|2414.2|2413.9|2414.4|2414.1|2414.1|2413.8|1
1636938940000|2021-11-15 01:15:40|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636938950000|2021-11-15 01:15:50|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.3|2414|6
1636938960000|2021-11-15 01:16:00|2414.4|2414.1|2414.6|2414.3|2414.7|2414.4|2414.4|2414.1|4
1636938970000|2021-11-15 01:16:10|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636938980000|2021-11-15 01:16:20|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|5
1636939000000|2021-11-15 01:16:40|2414.4|2414.1|2414.2|2413.9|2414.5|2414.2|2414.2|2413.9|9
1636939010000|2021-11-15 01:16:50|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|1
1636939020000|2021-11-15 01:17:00|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|0
1636939040000|2021-11-15 01:17:20|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|1
1636939050000|2021-11-15 01:17:30|||||||||1
1636939060000|2021-11-15 01:17:40|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|2
1636939070000|2021-11-15 01:17:50|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636939090000|2021-11-15 01:18:10|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636939100000|2021-11-15 01:18:20|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636939110000|2021-11-15 01:18:30|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|1
1636939120000|2021-11-15 01:18:40|2414.3|2414|2414.5|2414.2|2414.6|2414.3|2414.3|2414|0
1636939130000|2021-11-15 01:18:50|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636939140000|2021-11-15 01:19:00|2414.6|2414.3|2414.4|2414.1|2414.6|2414.3|2414.4|2414.1|0
1636939150000|2021-11-15 01:19:10|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636939160000|2021-11-15 01:19:20|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|0
1636939170000|2021-11-15 01:19:30|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|1
1636939190000|2021-11-15 01:19:50|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|2
1636939200000|2021-11-15 01:20:00|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|3
1636939210000|2021-11-15 01:20:10|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|0
1636939220000|2021-11-15 01:20:20|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636939230000|2021-11-15 01:20:30|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636939240000|2021-11-15 01:20:40|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636939250000|2021-11-15 01:20:50|2414.9|2414.6|2414.9|2414.6|2415.1|2414.8|2414.8|2414.5|1
1636939260000|2021-11-15 01:21:00|2415|2414.7|2414.9|2414.6|2415.1|2414.8|2414.9|2414.6|2
1636939270000|2021-11-15 01:21:10|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|0
1636939280000|2021-11-15 01:21:20|2415|2414.7|2414.8|2414.5|2415|2414.7|2414.7|2414.4|4
1636939290000|2021-11-15 01:21:30|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636939300000|2021-11-15 01:21:40|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636939310000|2021-11-15 01:21:50|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636939320000|2021-11-15 01:22:00|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|0
1636939330000|2021-11-15 01:22:10|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636939340000|2021-11-15 01:22:20|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636939360000|2021-11-15 01:22:40|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|2
1636939370000|2021-11-15 01:22:50|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.6|2414.3|3
1636939380000|2021-11-15 01:23:00|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636939390000|2021-11-15 01:23:10|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636939400000|2021-11-15 01:23:20|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|0
1636939410000|2021-11-15 01:23:30|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.7|2414.4|0
1636939420000|2021-11-15 01:23:40|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636939430000|2021-11-15 01:23:50|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636939450000|2021-11-15 01:24:10|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|12
1636939480000|2021-11-15 01:24:40|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|2
1636939490000|2021-11-15 01:24:50|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636939500000|2021-11-15 01:25:00|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636939510000|2021-11-15 01:25:10|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|1
1636939520000|2021-11-15 01:25:20|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636939530000|2021-11-15 01:25:30|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636939540000|2021-11-15 01:25:40|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636939550000|2021-11-15 01:25:50|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|1
1636939560000|2021-11-15 01:26:00|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.5|2414.2|16
1636939570000|2021-11-15 01:26:10|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636939580000|2021-11-15 01:26:20|2414.7|2414.4|2414.4|2414.1|2414.8|2414.5|2414.3|2414|8
1636939600000|2021-11-15 01:26:40|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636939610000|2021-11-15 01:26:50|||||||||2
1636939620000|2021-11-15 01:27:00|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|0
1636939670000|2021-11-15 01:27:50|||||||||2
1636939680000|2021-11-15 01:28:00|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.2|2413.9|1
1636939690000|2021-11-15 01:28:10|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|1
1636939700000|2021-11-15 01:28:20|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|3
1636939710000|2021-11-15 01:28:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636939720000|2021-11-15 01:28:40|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636939730000|2021-11-15 01:28:50|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636939740000|2021-11-15 01:29:00|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|0
1636939750000|2021-11-15 01:29:10|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636939760000|2021-11-15 01:29:20|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|2
1636939770000|2021-11-15 01:29:30|2414.3|2414|2414.3|2414|2414.4|2414.1|2414.2|2413.9|0
1636939780000|2021-11-15 01:29:40|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2
1636939790000|2021-11-15 01:29:50|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|1
1636939800000|2021-11-15 01:30:00|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|1
1636939810000|2021-11-15 01:30:10|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|3
1636939820000|2021-11-15 01:30:20|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|2
1636939830000|2021-11-15 01:30:30|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|2
1636939850000|2021-11-15 01:30:50|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.5|2414.2|0
1636939860000|2021-11-15 01:31:00|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636939870000|2021-11-15 01:31:10|2414.4|2414.1|2414.2|2413.9|2414.4|2414.1|2414.1|2413.8|3
1636939880000|2021-11-15 01:31:20|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|0
1636939890000|2021-11-15 01:31:30|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|0
1636939900000|2021-11-15 01:31:40|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|0
1636939910000|2021-11-15 01:31:50|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636939920000|2021-11-15 01:32:00|2414.5|2414.2|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|2
1636939930000|2021-11-15 01:32:10|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636939940000|2021-11-15 01:32:20|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636939950000|2021-11-15 01:32:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636939960000|2021-11-15 01:32:40|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|2
1636939970000|2021-11-15 01:32:50|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636939980000|2021-11-15 01:33:00|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636939990000|2021-11-15 01:33:10|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636940000000|2021-11-15 01:33:20|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636940010000|2021-11-15 01:33:30|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636940030000|2021-11-15 01:33:50|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|1
1636940040000|2021-11-15 01:34:00|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.5|2414.2|9
1636940050000|2021-11-15 01:34:10|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|1
1636940060000|2021-11-15 01:34:20|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636940070000|2021-11-15 01:34:30|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|2
1636940080000|2021-11-15 01:34:40|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2
1636940090000|2021-11-15 01:34:50|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636940100000|2021-11-15 01:35:00|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|2
1636940110000|2021-11-15 01:35:10|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636940120000|2021-11-15 01:35:20|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|1
1636940130000|2021-11-15 01:35:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|1
1636940140000|2021-11-15 01:35:40|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.5|2414.2|4
1636940150000|2021-11-15 01:35:50|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|1
1636940160000|2021-11-15 01:36:00|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|1
1636940170000|2021-11-15 01:36:10|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636940180000|2021-11-15 01:36:20|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636940190000|2021-11-15 01:36:30|2414.8|2414.5|2414.5|2414.2|2414.8|2414.5|2414.5|2414.2|0
1636940200000|2021-11-15 01:36:40|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636940210000|2021-11-15 01:36:50|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|0
1636940220000|2021-11-15 01:37:00|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636940230000|2021-11-15 01:37:10|2414.6|2414.3|2414.3|2414|2414.6|2414.3|2414.3|2414|1
1636940240000|2021-11-15 01:37:20|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|2
1636940250000|2021-11-15 01:37:30|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636940260000|2021-11-15 01:37:40|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|0
1636940270000|2021-11-15 01:37:50|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.3|2414|0
1636940280000|2021-11-15 01:38:00|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|3
1636940290000|2021-11-15 01:38:10|2414.4|2414.1|2414.7|2414.4|2414.7|2414.4|2414.4|2414.1|1
1636940300000|2021-11-15 01:38:20|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636940310000|2021-11-15 01:38:30|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|1
1636940320000|2021-11-15 01:38:40|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636940330000|2021-11-15 01:38:50|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636940340000|2021-11-15 01:39:00|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636940350000|2021-11-15 01:39:10|||||||||1
1636940360000|2021-11-15 01:39:20|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|1
1636940370000|2021-11-15 01:39:30|2414.7|2414.4|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|0
1636940380000|2021-11-15 01:39:40|2414.7|2414.4|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|2
1636940390000|2021-11-15 01:39:50|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636940400000|2021-11-15 01:40:00|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.3|2414|0
1636940410000|2021-11-15 01:40:10|2414.4|2414.1|2414.3|2414|2414.4|2414.1|2414.2|2413.9|2
1636940420000|2021-11-15 01:40:20|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636940440000|2021-11-15 01:40:40|2414.3|2414|2414.3|2414|2414.3|2414|2414.2|2413.9|0
1636940450000|2021-11-15 01:40:50|||||||||1
1636940460000|2021-11-15 01:41:00|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.3|2414|0
1636940470000|2021-11-15 01:41:10|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636940480000|2021-11-15 01:41:20|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636940490000|2021-11-15 01:41:30|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636940500000|2021-11-15 01:41:40|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636940510000|2021-11-15 01:41:50|2414.4|2414.1|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|0
1636940520000|2021-11-15 01:42:00|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|2
1636940530000|2021-11-15 01:42:10|2414.6|2414.3|2414.9|2414.6|2414.9|2414.6|2414.6|2414.3|0
1636940550000|2021-11-15 01:42:30|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|0
1636940580000|2021-11-15 01:43:00|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|0
1636940600000|2021-11-15 01:43:20|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636940610000|2021-11-15 01:43:30|2415.2|2414.9|2415|2414.7|2415.2|2414.9|2415|2414.7|0
1636940620000|2021-11-15 01:43:40|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|1
1636940630000|2021-11-15 01:43:50|2415|2414.7|2414.9|2414.6|2415.1|2414.8|2414.8|2414.5|1
1636940640000|2021-11-15 01:44:00|2414.8|2414.5|2414.8|2414.5|2415|2414.7|2414.8|2414.5|0
1636940650000|2021-11-15 01:44:10|2414.7|2414.4|2414.5|2414.2|2414.8|2414.5|2414.5|2414.2|1
1636940660000|2021-11-15 01:44:20|2414.6|2414.3|2414.7|2414.4|2414.8|2414.5|2414.5|2414.2|1
1636940670000|2021-11-15 01:44:30|2414.8|2414.5|2414.6|2414.3|2414.8|2414.5|2414.6|2414.3|1
1636940680000|2021-11-15 01:44:40|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636940690000|2021-11-15 01:44:50|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|0
1636940700000|2021-11-15 01:45:00|2414.4|2414.1|2414.5|2414.2|2414.6|2414.3|2414.3|2414|0
1636940710000|2021-11-15 01:45:10|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.5|2414.2|1
1636940720000|2021-11-15 01:45:20|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|11
1636940740000|2021-11-15 01:45:40|2414.9|2414.6|2415|2414.7|2415.1|2414.8|2414.9|2414.6|0
1636940750000|2021-11-15 01:45:50|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|0
1636940760000|2021-11-15 01:46:00|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636940770000|2021-11-15 01:46:10|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|2
1636940780000|2021-11-15 01:46:20|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2414.9|2414.6|2
1636940790000|2021-11-15 01:46:30|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|2
1636940810000|2021-11-15 01:46:50|2414.8|2414.5|2414.8|2414.5|2414.8|2414.5|2414.7|2414.4|1
1636940820000|2021-11-15 01:47:00|2414.9|2414.6|2414.8|2414.5|2415|2414.7|2414.8|2414.5|0
1636940830000|2021-11-15 01:47:10|2414.9|2414.6|2414.8|2414.5|2414.9|2414.6|2414.8|2414.5|0
1636940840000|2021-11-15 01:47:20|2414.9|2414.6|2414.7|2414.4|2414.9|2414.6|2414.7|2414.4|4
1636940850000|2021-11-15 01:47:30|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|11
1636940860000|2021-11-15 01:47:40|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|1
1636940870000|2021-11-15 01:47:50|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|1
1636940880000|2021-11-15 01:48:00|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636940890000|2021-11-15 01:48:10|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.4|2414.1|1
1636940900000|2021-11-15 01:48:20|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636940910000|2021-11-15 01:48:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636940920000|2021-11-15 01:48:40|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2
1636940940000|2021-11-15 01:49:00|2414.3|2414|2414.3|2414|2414.3|2414|2414.2|2413.9|4
1636940950000|2021-11-15 01:49:10|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|1
1636940960000|2021-11-15 01:49:20|||||||||1
1636940970000|2021-11-15 01:49:30|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2414|2413.7|7
1636940980000|2021-11-15 01:49:40|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.9|2413.6|1
1636940990000|2021-11-15 01:49:50|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|0
1636941000000|2021-11-15 01:50:00|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|8
1636941010000|2021-11-15 01:50:10|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|1
1636941020000|2021-11-15 01:50:20|2414|2413.7|2413.8|2413.5|2414|2413.7|2413.8|2413.5|1
1636941030000|2021-11-15 01:50:30|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|3
1636941040000|2021-11-15 01:50:40|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636941050000|2021-11-15 01:50:50|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|0
1636941060000|2021-11-15 01:51:00|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|1
1636941070000|2021-11-15 01:51:10|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2
1636941080000|2021-11-15 01:51:20|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636941090000|2021-11-15 01:51:30|2413.6|2413.3|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636941100000|2021-11-15 01:51:40|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|2
1636941110000|2021-11-15 01:51:50|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|1
1636941120000|2021-11-15 01:52:00|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|2
1636941130000|2021-11-15 01:52:10|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|1
1636941140000|2021-11-15 01:52:20|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636941150000|2021-11-15 01:52:30|2413.6|2413.3|2413.8|2413.5|2413.8|2413.5|2413.6|2413.3|1
1636941170000|2021-11-15 01:52:50|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|4
1636941180000|2021-11-15 01:53:00|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|2
1636941190000|2021-11-15 01:53:10|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|1
1636941200000|2021-11-15 01:53:20|2413.5|2413.2|2413.7|2413.4|2413.7|2413.4|2413.5|2413.2|3
1636941230000|2021-11-15 01:53:50|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|3
1636941240000|2021-11-15 01:54:00|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636941250000|2021-11-15 01:54:10|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|5
1636941270000|2021-11-15 01:54:30|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|1
1636941280000|2021-11-15 01:54:40|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636941290000|2021-11-15 01:54:50|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636941300000|2021-11-15 01:55:00|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|1
1636941320000|2021-11-15 01:55:20|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636941330000|2021-11-15 01:55:30|2413.7|2413.4|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|0
1636941340000|2021-11-15 01:55:40|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|1
1636941350000|2021-11-15 01:55:50|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636941360000|2021-11-15 01:56:00|2413.6|2413.3|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|3
1636941380000|2021-11-15 01:56:20|2413.6|2413.3|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|1
1636941390000|2021-11-15 01:56:30|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|0
1636941400000|2021-11-15 01:56:40|2413.4|2413.1|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|0
1636941410000|2021-11-15 01:56:50|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|1
1636941420000|2021-11-15 01:57:00|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.4|2413.1|0
1636941430000|2021-11-15 01:57:10|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|1
1636941440000|2021-11-15 01:57:20|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|1
1636941450000|2021-11-15 01:57:30|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636941480000|2021-11-15 01:58:00|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|0
1636941490000|2021-11-15 01:58:10|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|0
1636941500000|2021-11-15 01:58:20|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636941510000|2021-11-15 01:58:30|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636941530000|2021-11-15 01:58:50|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636941540000|2021-11-15 01:59:00|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|0
1636941550000|2021-11-15 01:59:10|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|3
1636941560000|2021-11-15 01:59:20|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636941570000|2021-11-15 01:59:30|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|0
1636941590000|2021-11-15 01:59:50|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636941600000|2021-11-15 02:00:00|2413.8|2413.5|2414.2|2413.9|2414.2|2413.9|2413.8|2413.5|5
1636941610000|2021-11-15 02:00:10|2414.3|2414|2414.2|2413.9|2414.4|2414.1|2414.1|2413.8|5
1636941620000|2021-11-15 02:00:20|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636941630000|2021-11-15 02:00:30|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|0
1636941640000|2021-11-15 02:00:40|2414.1|2413.8|2414.2|2413.9|2414.3|2414|2414.1|2413.8|2
1636941650000|2021-11-15 02:00:50|2414.1|2413.8|2413.9|2413.6|2414.1|2413.8|2413.9|2413.6|2
1636941660000|2021-11-15 02:01:00|2414|2413.7|2413.9|2413.6|2414.1|2413.8|2413.9|2413.6|0
1636941670000|2021-11-15 02:01:10|2414|2413.7|2413.8|2413.5|2414.1|2413.8|2413.8|2413.5|1
1636941680000|2021-11-15 02:01:20|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636941690000|2021-11-15 02:01:30|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.5|2413.2|3
1636941700000|2021-11-15 02:01:40|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636941710000|2021-11-15 02:01:50|2413.4|2413.1|2413.6|2413.3|2413.6|2413.3|2413.4|2413.1|0
1636941720000|2021-11-15 02:02:00|2413.5|2413.2|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|0
1636941730000|2021-11-15 02:02:10|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|0
1636941740000|2021-11-15 02:02:20|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.4|2413.1|0
1636941750000|2021-11-15 02:02:30|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636941760000|2021-11-15 02:02:40|2413.4|2413.1|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|0
1636941770000|2021-11-15 02:02:50|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|8
1636941780000|2021-11-15 02:03:00|2413.4|2413.1|2413.5|2413.2|2413.6|2413.3|2413.4|2413.1|2
1636941790000|2021-11-15 02:03:10|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|1
1636941800000|2021-11-15 02:03:20|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636941810000|2021-11-15 02:03:30|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636941840000|2021-11-15 02:04:00|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636941850000|2021-11-15 02:04:10|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636941860000|2021-11-15 02:04:20|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|1
1636941870000|2021-11-15 02:04:30|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636941890000|2021-11-15 02:04:50|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636941900000|2021-11-15 02:05:00|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|1
1636941910000|2021-11-15 02:05:10|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2
1636941920000|2021-11-15 02:05:20|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.6|2413.3|0
1636941930000|2021-11-15 02:05:30|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.8|2413.5|0
1636941940000|2021-11-15 02:05:40|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|0
1636941950000|2021-11-15 02:05:50|2414.2|2413.9|2413.9|2413.6|2414.2|2413.9|2413.9|2413.6|6
1636941960000|2021-11-15 02:06:00|2414|2413.7|2414|2413.7|2414|2413.7|2413.8|2413.5|3
1636941970000|2021-11-15 02:06:10|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2414|2413.7|0
1636941980000|2021-11-15 02:06:20|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.9|2413.6|0
1636942010000|2021-11-15 02:06:50|2413.9|2413.6|2413.9|2413.6|2414|2413.7|2413.8|2413.5|1
1636942020000|2021-11-15 02:07:00|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636942050000|2021-11-15 02:07:30|2414|2413.7|2414|2413.7|2414|2413.7|2414|2413.7|0
1636942060000|2021-11-15 02:07:40|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414.1|2413.8|5
1636942070000|2021-11-15 02:07:50|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|6
1636942080000|2021-11-15 02:08:00|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|0
1636942090000|2021-11-15 02:08:10|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636942100000|2021-11-15 02:08:20|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.2|2413.9|0
1636942110000|2021-11-15 02:08:30|2414.2|2413.9|2414.3|2414|2414.3|2414|2414.2|2413.9|0
1636942120000|2021-11-15 02:08:40|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2
1636942130000|2021-11-15 02:08:50|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|66
1636942150000|2021-11-15 02:09:10|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|1
1636942160000|2021-11-15 02:09:20|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636942180000|2021-11-15 02:09:40|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|1
1636942200000|2021-11-15 02:10:00|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|2
1636942210000|2021-11-15 02:10:10|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636942220000|2021-11-15 02:10:20|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|0
1636942230000|2021-11-15 02:10:30|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|1
1636942240000|2021-11-15 02:10:40|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636942270000|2021-11-15 02:11:10|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|2
1636942280000|2021-11-15 02:11:20|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636942290000|2021-11-15 02:11:30|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636942300000|2021-11-15 02:11:40|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636942310000|2021-11-15 02:11:50|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|1
1636942320000|2021-11-15 02:12:00|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636942330000|2021-11-15 02:12:10|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|2
1636942340000|2021-11-15 02:12:20|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|0
1636942350000|2021-11-15 02:12:30|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636942360000|2021-11-15 02:12:40|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636942370000|2021-11-15 02:12:50|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636942380000|2021-11-15 02:13:00|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|1
1636942400000|2021-11-15 02:13:20|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|0
1636942410000|2021-11-15 02:13:30|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.9|2413.6|2
1636942420000|2021-11-15 02:13:40|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636942430000|2021-11-15 02:13:50|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636942440000|2021-11-15 02:14:00|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|1
1636942450000|2021-11-15 02:14:10|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636942460000|2021-11-15 02:14:20|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636942470000|2021-11-15 02:14:30|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|5
1636942480000|2021-11-15 02:14:40|2414|2413.7|2414|2413.7|2414|2413.7|2414|2413.7|2
1636942490000|2021-11-15 02:14:50|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|1
1636942500000|2021-11-15 02:15:00|2414.2|2413.9|2414.2|2413.9|2414.3|2414|2414.2|2413.9|0
1636942520000|2021-11-15 02:15:20|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|1
1636942530000|2021-11-15 02:15:30|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|0
1636942540000|2021-11-15 02:15:40|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|1
1636942560000|2021-11-15 02:16:00|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.3|2414|2
1636942570000|2021-11-15 02:16:10|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2
1636942580000|2021-11-15 02:16:20|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|0
1636942590000|2021-11-15 02:16:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636942610000|2021-11-15 02:16:50|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|2
1636942620000|2021-11-15 02:17:00|2414.4|2414.1|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|0
1636942630000|2021-11-15 02:17:10|2414.3|2414|2414.2|2413.9|2414.3|2414|2414.2|2413.9|0
1636942640000|2021-11-15 02:17:20|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|1
1636942650000|2021-11-15 02:17:30|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|0
1636942660000|2021-11-15 02:17:40|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|0
1636942670000|2021-11-15 02:17:50|2414|2413.7|2414|2413.7|2414.1|2413.8|2414|2413.7|3
1636942680000|2021-11-15 02:18:00|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|0
1636942690000|2021-11-15 02:18:10|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|3
1636942700000|2021-11-15 02:18:20|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2414|2413.7|2
1636942730000|2021-11-15 02:18:50|2413.9|2413.6|2413.9|2413.6|2414|2413.7|2413.9|2413.6|0
1636942750000|2021-11-15 02:19:10|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.8|2413.5|2
1636942780000|2021-11-15 02:19:40|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636942790000|2021-11-15 02:19:50|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.8|2413.5|0
1636942800000|2021-11-15 02:20:00|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|0
1636942810000|2021-11-15 02:20:10|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|1
1636942820000|2021-11-15 02:20:20|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|0
1636942830000|2021-11-15 02:20:30|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|0
1636942840000|2021-11-15 02:20:40|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|0
1636942850000|2021-11-15 02:20:50|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636942860000|2021-11-15 02:21:00|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|0
1636942870000|2021-11-15 02:21:10|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.8|2413.5|0
1636942890000|2021-11-15 02:21:30|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636942910000|2021-11-15 02:21:50|2414|2413.7|2414.1|2413.8|2414.1|2413.8|2414|2413.7|0
1636942920000|2021-11-15 02:22:00|2414|2413.7|2414|2413.7|2414.1|2413.8|2414|2413.7|0
1636942930000|2021-11-15 02:22:10|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.9|2413.6|0
1636942940000|2021-11-15 02:22:20|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|0
1636942950000|2021-11-15 02:22:30|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636942960000|2021-11-15 02:22:40|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636942970000|2021-11-15 02:22:50|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|0
1636942980000|2021-11-15 02:23:00|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636942990000|2021-11-15 02:23:10|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|1
1636943000000|2021-11-15 02:23:20|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636943010000|2021-11-15 02:23:30|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636943020000|2021-11-15 02:23:40|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|0
1636943030000|2021-11-15 02:23:50|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|1
1636943040000|2021-11-15 02:24:00|2413.7|2413.4|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|0
1636943050000|2021-11-15 02:24:10|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.9|2413.6|0
1636943060000|2021-11-15 02:24:20|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636943090000|2021-11-15 02:24:50|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636943100000|2021-11-15 02:25:00|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|1
1636943120000|2021-11-15 02:25:20|||||||||2
1636943130000|2021-11-15 02:25:30|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636943140000|2021-11-15 02:25:40|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636943160000|2021-11-15 02:26:00|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|1
1636943190000|2021-11-15 02:26:30|2413.7|2413.4|2413.5|2413.2|2413.7|2413.4|2413.5|2413.2|7
1636943200000|2021-11-15 02:26:40|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636943210000|2021-11-15 02:26:50|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|0
1636943220000|2021-11-15 02:27:00|2413.5|2413.2|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|0
1636943230000|2021-11-15 02:27:10|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636943250000|2021-11-15 02:27:30|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|0
1636943260000|2021-11-15 02:27:40|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636943270000|2021-11-15 02:27:50|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636943280000|2021-11-15 02:28:00|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|2
1636943290000|2021-11-15 02:28:10|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|0
1636943300000|2021-11-15 02:28:20|||||||||1
1636943310000|2021-11-15 02:28:30|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636943320000|2021-11-15 02:28:40|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636943330000|2021-11-15 02:28:50|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636943340000|2021-11-15 02:29:00|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636943360000|2021-11-15 02:29:20|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636943370000|2021-11-15 02:29:30|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636943380000|2021-11-15 02:29:40|2413.6|2413.3|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636943390000|2021-11-15 02:29:50|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636943400000|2021-11-15 02:30:00|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636943410000|2021-11-15 02:30:10|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636943420000|2021-11-15 02:30:20|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|1
1636943430000|2021-11-15 02:30:30|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636943440000|2021-11-15 02:30:40|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|1
1636943460000|2021-11-15 02:31:00|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636943510000|2021-11-15 02:31:50|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|1
1636943520000|2021-11-15 02:32:00|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636943530000|2021-11-15 02:32:10|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|0
1636943550000|2021-11-15 02:32:30|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|1
1636943580000|2021-11-15 02:33:00|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|1
1636943600000|2021-11-15 02:33:20|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|3
1636943620000|2021-11-15 02:33:40|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636943630000|2021-11-15 02:33:50|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636943640000|2021-11-15 02:34:00|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636943650000|2021-11-15 02:34:10|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636943670000|2021-11-15 02:34:30|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|2
1636943690000|2021-11-15 02:34:50|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|1
1636943700000|2021-11-15 02:35:00|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636943710000|2021-11-15 02:35:10|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|1
1636943730000|2021-11-15 02:35:30|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|2
1636943740000|2021-11-15 02:35:40|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|2
1636943750000|2021-11-15 02:35:50|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636943760000|2021-11-15 02:36:00|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636943790000|2021-11-15 02:36:30|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636943800000|2021-11-15 02:36:40|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|6
1636943810000|2021-11-15 02:36:50|2413.8|2413.5|2414|2413.7|2414|2413.7|2413.8|2413.5|4
1636943820000|2021-11-15 02:37:00|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2414|2413.7|2
1636943830000|2021-11-15 02:37:10|2413.9|2413.6|2413.8|2413.5|2414|2413.7|2413.8|2413.5|1
1636943860000|2021-11-15 02:37:40|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636943870000|2021-11-15 02:37:50|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636943880000|2021-11-15 02:38:00|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|4
1636943890000|2021-11-15 02:38:10|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|3
1636943900000|2021-11-15 02:38:20|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|2
1636943910000|2021-11-15 02:38:30|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636943920000|2021-11-15 02:38:40|2413.6|2413.3|2413.7|2413.4|2413.7|2413.4|2413.6|2413.3|0
1636943930000|2021-11-15 02:38:50|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|0
1636943940000|2021-11-15 02:39:00|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636943960000|2021-11-15 02:39:20|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|1
1636943970000|2021-11-15 02:39:30|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|2
1636943980000|2021-11-15 02:39:40|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636943990000|2021-11-15 02:39:50|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|2
1636944000000|2021-11-15 02:40:00|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636944010000|2021-11-15 02:40:10|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|1
1636944040000|2021-11-15 02:40:40|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|3
1636944050000|2021-11-15 02:40:50|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636944070000|2021-11-15 02:41:10|2414|2413.7|2414|2413.7|2414|2413.7|2414|2413.7|1
1636944080000|2021-11-15 02:41:20|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|0
1636944090000|2021-11-15 02:41:30|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.9|2413.6|0
1636944100000|2021-11-15 02:41:40|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.9|2413.6|1
1636944130000|2021-11-15 02:42:10|2414|2413.7|2414|2413.7|2414|2413.7|2414|2413.7|0
1636944140000|2021-11-15 02:42:20|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|0
1636944150000|2021-11-15 02:42:30|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|0
1636944160000|2021-11-15 02:42:40|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636944170000|2021-11-15 02:42:50|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636944230000|2021-11-15 02:43:50|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|3
1636944240000|2021-11-15 02:44:00|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|2
1636944250000|2021-11-15 02:44:10|||||||||1
1636944280000|2021-11-15 02:44:40|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|5
1636944290000|2021-11-15 02:44:50|2414.4|2414.1|2414.3|2414|2414.5|2414.2|2414.3|2414|2
1636944300000|2021-11-15 02:45:00|2414.4|2414.1|2414.2|2413.9|2414.4|2414.1|2414.2|2413.9|0
1636944310000|2021-11-15 02:45:10|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|3
1636944320000|2021-11-15 02:45:20|2414.2|2413.9|2414.4|2414.1|2414.5|2414.2|2414.2|2413.9|3
1636944340000|2021-11-15 02:45:40|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636944350000|2021-11-15 02:45:50|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|5
1636944360000|2021-11-15 02:46:00|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|0
1636944370000|2021-11-15 02:46:10|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636944380000|2021-11-15 02:46:20|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|1
1636944390000|2021-11-15 02:46:30|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|2
1636944400000|2021-11-15 02:46:40|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|4
1636944450000|2021-11-15 02:47:30|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|9
1636944460000|2021-11-15 02:47:40|2414.6|2414.3|2414.6|2414.3|2414.7|2414.4|2414.6|2414.3|0
1636944470000|2021-11-15 02:47:50|||||||||2
1636944480000|2021-11-15 02:48:00|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636944490000|2021-11-15 02:48:10|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|0
1636944510000|2021-11-15 02:48:30|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|4
1636944520000|2021-11-15 02:48:40|2414.8|2414.5|2414.8|2414.5|2414.9|2414.6|2414.7|2414.4|4
1636944530000|2021-11-15 02:48:50|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|2
1636944540000|2021-11-15 02:49:00|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636944550000|2021-11-15 02:49:10|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|0
1636944580000|2021-11-15 02:49:40|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|1
1636944590000|2021-11-15 02:49:50|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636944600000|2021-11-15 02:50:00|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|1
1636944610000|2021-11-15 02:50:10|2414.4|2414.1|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|5
1636944620000|2021-11-15 02:50:20|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|0
1636944630000|2021-11-15 02:50:30|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|0
1636944640000|2021-11-15 02:50:40|||||||||1
1636944650000|2021-11-15 02:50:50|2414.5|2414.2|2414.4|2414.1|2414.5|2414.2|2414.4|2414.1|3
1636944670000|2021-11-15 02:51:10|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2
1636944700000|2021-11-15 02:51:40|2414.4|2414.1|2414.5|2414.2|2414.5|2414.2|2414.4|2414.1|0
1636944710000|2021-11-15 02:51:50|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2
1636944720000|2021-11-15 02:52:00|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|2414.5|2414.2|0
1636944740000|2021-11-15 02:52:20|2414.4|2414.1|2414.4|2414.1|2414.4|2414.1|2414.3|2414|15
1636944760000|2021-11-15 02:52:40|2414.3|2414|2414.3|2414|2414.3|2414|2414.2|2413.9|2
1636944770000|2021-11-15 02:52:50|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|0
1636944790000|2021-11-15 02:53:10|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|1
1636944800000|2021-11-15 02:53:20|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|0
1636944810000|2021-11-15 02:53:30|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|0
1636944830000|2021-11-15 02:53:50|2414.3|2414|2414.4|2414.1|2414.4|2414.1|2414.2|2413.9|1
1636944850000|2021-11-15 02:54:10|||||||||3
1636944860000|2021-11-15 02:54:20|||||||||1
1636944870000|2021-11-15 02:54:30|2414.3|2414|2414.3|2414|2414.3|2414|2414.3|2414|1
1636944880000|2021-11-15 02:54:40|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|0
1636944890000|2021-11-15 02:54:50|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2414|2413.7|6
1636944900000|2021-11-15 02:55:00|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2
1636944910000|2021-11-15 02:55:10|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636944920000|2021-11-15 02:55:20|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|1
1636944930000|2021-11-15 02:55:30|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636944940000|2021-11-15 02:55:40|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636944950000|2021-11-15 02:55:50|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|0
1636944960000|2021-11-15 02:56:00|2414.1|2413.8|2414.2|2413.9|2414.2|2413.9|2414.1|2413.8|0
1636944970000|2021-11-15 02:56:10|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636944980000|2021-11-15 02:56:20|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|0
1636944990000|2021-11-15 02:56:30|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|2414.1|2413.8|0
1636945000000|2021-11-15 02:56:40|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|2414.2|2413.9|0
1636945010000|2021-11-15 02:56:50|2414.1|2413.8|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|1
1636945020000|2021-11-15 02:57:00|2414.2|2413.9|2414.1|2413.8|2414.2|2413.9|2414.1|2413.8|0
1636945030000|2021-11-15 02:57:10|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.9|2413.6|3
1636945040000|2021-11-15 02:57:20|2414|2413.7|2414|2413.7|2414|2413.7|2413.9|2413.6|0
1636945050000|2021-11-15 02:57:30|2413.9|2413.6|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|3
1636945080000|2021-11-15 02:58:00|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|0
1636945090000|2021-11-15 02:58:10|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|0
1636945100000|2021-11-15 02:58:20|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|1
1636945110000|2021-11-15 02:58:30|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636945120000|2021-11-15 02:58:40|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636945130000|2021-11-15 02:58:50|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636945140000|2021-11-15 02:59:00|2413.5|2413.2|2413.6|2413.3|2413.6|2413.3|2413.5|2413.2|0
1636945160000|2021-11-15 02:59:20|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636945170000|2021-11-15 02:59:30|2413.7|2413.4|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|0
1636945190000|2021-11-15 02:59:50|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|1
1636945210000|2021-11-15 03:00:10|2413.4|2413.1|2413.4|2413.1|2413.5|2413.2|2413.3|2413|15
1636945220000|2021-11-15 03:00:20|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636945230000|2021-11-15 03:00:30|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|1
1636945240000|2021-11-15 03:00:40|||||||||1
1636945270000|2021-11-15 03:01:10|2413.3|2413|2413.2|2412.9|2413.3|2413|2413.2|2412.9|3
1636945280000|2021-11-15 03:01:20|2413.1|2412.8|2413.1|2412.8|2413.2|2412.9|2413.1|2412.8|7
1636945290000|2021-11-15 03:01:30|2413|2412.7|2413|2412.7|2413|2412.7|2412.9|2412.6|4
1636945300000|2021-11-15 03:01:40|2412.9|2412.6|2412.9|2412.6|2413|2412.7|2412.9|2412.6|0
1636945310000|2021-11-15 03:01:50|2413|2412.7|2413|2412.7|2413|2412.7|2413|2412.7|1
1636945320000|2021-11-15 03:02:00|2412.9|2412.6|2412.7|2412.4|2412.9|2412.6|2412.7|2412.4|11
1636945330000|2021-11-15 03:02:10|2412.8|2412.5|2412.6|2412.3|2412.8|2412.5|2412.6|2412.3|5
1636945340000|2021-11-15 03:02:20|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|5
1636945350000|2021-11-15 03:02:30|2412.9|2412.6|2412.8|2412.5|2412.9|2412.6|2412.8|2412.5|1
1636945380000|2021-11-15 03:03:00|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|0
1636945390000|2021-11-15 03:03:10|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.4|2412.1|3
1636945420000|2021-11-15 03:03:40|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|0
1636945440000|2021-11-15 03:04:00|2412.4|2412.1|2412.1|2411.8|2412.4|2412.1|2411.9|2411.6|22
1636945450000|2021-11-15 03:04:10|2412.2|2411.9|2412|2411.7|2412.2|2411.9|2412|2411.7|2
1636945460000|2021-11-15 03:04:20|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|2
1636945470000|2021-11-15 03:04:30|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.3|2412|2
1636945480000|2021-11-15 03:04:40|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.2|2411.9|1
1636945490000|2021-11-15 03:04:50|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|1
1636945500000|2021-11-15 03:05:00|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636945510000|2021-11-15 03:05:10|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|3
1636945520000|2021-11-15 03:05:20|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.3|2412|1
1636945530000|2021-11-15 03:05:30|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|0
1636945540000|2021-11-15 03:05:40|2412.5|2412.2|2412.7|2412.4|2412.8|2412.5|2412.5|2412.2|1
1636945550000|2021-11-15 03:05:50|2412.8|2412.5|2412.7|2412.4|2412.8|2412.5|2412.7|2412.4|2
1636945560000|2021-11-15 03:06:00|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.5|2412.2|3
1636945570000|2021-11-15 03:06:10|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|0
1636945580000|2021-11-15 03:06:20|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.6|2412.3|0
1636945590000|2021-11-15 03:06:30|||||||||1
1636945600000|2021-11-15 03:06:40|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|0
1636945620000|2021-11-15 03:07:00|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.5|2412.2|4
1636945630000|2021-11-15 03:07:10|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|1
1636945650000|2021-11-15 03:07:30|2412.5|2412.2|2412.6|2412.3|2412.6|2412.3|2412.5|2412.2|0
1636945660000|2021-11-15 03:07:40|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|0
1636945670000|2021-11-15 03:07:50|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636945720000|2021-11-15 03:08:40|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|0
1636945730000|2021-11-15 03:08:50|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|2
1636945740000|2021-11-15 03:09:00|||||||||1
1636945750000|2021-11-15 03:09:10|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.1|2411.8|2
1636945760000|2021-11-15 03:09:20|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.3|2412|0
1636945770000|2021-11-15 03:09:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|4
1636945780000|2021-11-15 03:09:40|2412.1|2411.8|2412.2|2411.9|2412.3|2412|2412.1|2411.8|5
1636945790000|2021-11-15 03:09:50|2412.1|2411.8|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|3
1636945800000|2021-11-15 03:10:00|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2412|2411.7|4
1636945810000|2021-11-15 03:10:10|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636945820000|2021-11-15 03:10:20|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636945830000|2021-11-15 03:10:30|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.2|2411.9|2
1636945850000|2021-11-15 03:10:50|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|1
1636945860000|2021-11-15 03:11:00|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|3
1636945870000|2021-11-15 03:11:10|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|2
1636945890000|2021-11-15 03:11:30|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636945910000|2021-11-15 03:11:50|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636945920000|2021-11-15 03:12:00|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412|2411.7|2
1636945930000|2021-11-15 03:12:10|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636945940000|2021-11-15 03:12:20|||||||||1
1636945950000|2021-11-15 03:12:30|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636945960000|2021-11-15 03:12:40|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636945970000|2021-11-15 03:12:50|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636945980000|2021-11-15 03:13:00|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636945990000|2021-11-15 03:13:10|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|0
1636946000000|2021-11-15 03:13:20|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|20
1636946020000|2021-11-15 03:13:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|9
1636946030000|2021-11-15 03:13:50|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|2
1636946040000|2021-11-15 03:14:00|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|1
1636946050000|2021-11-15 03:14:10|||||||||1
1636946060000|2021-11-15 03:14:20|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|3
1636946070000|2021-11-15 03:14:30|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|2
1636946080000|2021-11-15 03:14:40|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636946090000|2021-11-15 03:14:50|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|0
1636946110000|2021-11-15 03:15:10|||||||||1
1636946120000|2021-11-15 03:15:20|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|1
1636946130000|2021-11-15 03:15:30|2411.3|2411|2411.1|2410.8|2411.3|2411|2410.9|2410.6|7
1636946140000|2021-11-15 03:15:40|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636946150000|2021-11-15 03:15:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636946160000|2021-11-15 03:16:00|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636946170000|2021-11-15 03:16:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636946180000|2021-11-15 03:16:20|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|3
1636946190000|2021-11-15 03:16:30|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636946200000|2021-11-15 03:16:40|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636946220000|2021-11-15 03:17:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636946230000|2021-11-15 03:17:10|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636946240000|2021-11-15 03:17:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|6
1636946250000|2021-11-15 03:17:30|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|3
1636946260000|2021-11-15 03:17:40|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.2|2410.9|1
1636946270000|2021-11-15 03:17:50|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636946280000|2021-11-15 03:18:00|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636946300000|2021-11-15 03:18:20|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|1
1636946320000|2021-11-15 03:18:40|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636946330000|2021-11-15 03:18:50|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636946340000|2021-11-15 03:19:00|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|2
1636946350000|2021-11-15 03:19:10|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|2
1636946360000|2021-11-15 03:19:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636946370000|2021-11-15 03:19:30|2411.1|2410.8|2411|2410.7|2411.2|2410.9|2411|2410.7|1
1636946380000|2021-11-15 03:19:40|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|1
1636946390000|2021-11-15 03:19:50|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|3
1636946400000|2021-11-15 03:20:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|3
1636946410000|2021-11-15 03:20:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636946420000|2021-11-15 03:20:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636946430000|2021-11-15 03:20:30|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636946440000|2021-11-15 03:20:40|||||||||2
1636946450000|2021-11-15 03:20:50|||||||||1
1636946460000|2021-11-15 03:21:00|2411.1|2410.8|2411|2410.7|2411.2|2410.9|2411|2410.7|2
1636946470000|2021-11-15 03:21:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|1
1636946490000|2021-11-15 03:21:30|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|1
1636946500000|2021-11-15 03:21:40|||||||||1
1636946570000|2021-11-15 03:22:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2
1636946580000|2021-11-15 03:23:00|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636946590000|2021-11-15 03:23:10|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636946600000|2021-11-15 03:23:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636946610000|2021-11-15 03:23:30|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|3
1636946620000|2021-11-15 03:23:40|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411.2|2410.9|1
1636946630000|2021-11-15 03:23:50|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636946650000|2021-11-15 03:24:10|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636946660000|2021-11-15 03:24:20|2411|2410.7|2411|2410.7|2411.1|2410.8|2411|2410.7|2
1636946680000|2021-11-15 03:24:40|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|2
1636946690000|2021-11-15 03:24:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|19
1636946720000|2021-11-15 03:25:20|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636946760000|2021-11-15 03:26:00|||||||||1
1636946780000|2021-11-15 03:26:20|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2
1636946790000|2021-11-15 03:26:30|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636946820000|2021-11-15 03:27:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636946830000|2021-11-15 03:27:10|||||||||1
1636946840000|2021-11-15 03:27:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636946900000|2021-11-15 03:28:20|||||||||1
1636946920000|2021-11-15 03:28:40|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2410.9|2410.6|0
1636946930000|2021-11-15 03:28:50|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636946940000|2021-11-15 03:29:00|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636946950000|2021-11-15 03:29:10|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636946960000|2021-11-15 03:29:20|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|3
1636946990000|2021-11-15 03:29:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|1
1636947000000|2021-11-15 03:30:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636947010000|2021-11-15 03:30:10|||||||||4
1636947020000|2021-11-15 03:30:20|||||||||3
1636947030000|2021-11-15 03:30:30|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|3
1636947050000|2021-11-15 03:30:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636947060000|2021-11-15 03:31:00|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636947070000|2021-11-15 03:31:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636947080000|2021-11-15 03:31:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636947100000|2021-11-15 03:31:40|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|10
1636947130000|2021-11-15 03:32:10|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636947140000|2021-11-15 03:32:20|2411.1|2410.8|2411.4|2411.1|2411.4|2411.1|2411.1|2410.8|3
1636947150000|2021-11-15 03:32:30|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636947160000|2021-11-15 03:32:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636947170000|2021-11-15 03:32:50|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636947180000|2021-11-15 03:33:00|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.3|2411|2
1636947190000|2021-11-15 03:33:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636947200000|2021-11-15 03:33:20|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|1
1636947210000|2021-11-15 03:33:30|||||||||2
1636947220000|2021-11-15 03:33:40|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636947230000|2021-11-15 03:33:50|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|1
1636947240000|2021-11-15 03:34:00|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|4
1636947250000|2021-11-15 03:34:10|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636947260000|2021-11-15 03:34:20|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636947270000|2021-11-15 03:34:30|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|1
1636947280000|2021-11-15 03:34:40|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411.2|2410.9|1
1636947300000|2021-11-15 03:35:00|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636947310000|2021-11-15 03:35:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636947320000|2021-11-15 03:35:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636947350000|2021-11-15 03:35:50|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|1
1636947370000|2021-11-15 03:36:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636947380000|2021-11-15 03:36:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636947390000|2021-11-15 03:36:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636947410000|2021-11-15 03:36:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|3
1636947420000|2021-11-15 03:37:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2410.8|2410.5|14
1636947440000|2021-11-15 03:37:20|2410.9|2410.6|2410.7|2410.4|2410.9|2410.6|2410.7|2410.4|4
1636947450000|2021-11-15 03:37:30|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|11
1636947460000|2021-11-15 03:37:40|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|9
1636947470000|2021-11-15 03:37:50|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.3|2410|7
1636947480000|2021-11-15 03:38:00|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2410.2|2409.9|9
1636947490000|2021-11-15 03:38:10|||||||||5
1636947500000|2021-11-15 03:38:20|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|5
1636947510000|2021-11-15 03:38:30|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|6
1636947520000|2021-11-15 03:38:40|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|5
1636947530000|2021-11-15 03:38:50|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|3
1636947540000|2021-11-15 03:39:00|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|1
1636947560000|2021-11-15 03:39:20|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.3|2410|0
1636947570000|2021-11-15 03:39:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|2
1636947590000|2021-11-15 03:39:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636947600000|2021-11-15 03:40:00|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|2
1636947610000|2021-11-15 03:40:10|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636947640000|2021-11-15 03:40:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|1
1636947660000|2021-11-15 03:41:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636947680000|2021-11-15 03:41:20|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|7
1636947690000|2021-11-15 03:41:30|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|3
1636947720000|2021-11-15 03:42:00|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|0
1636947740000|2021-11-15 03:42:20|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|0
1636947760000|2021-11-15 03:42:40|2410.5|2410.2|2410.3|2410|2410.5|2410.2|2410.2|2409.9|2
1636947770000|2021-11-15 03:42:50|2410.2|2409.9|2410.3|2410|2410.3|2410|2410.2|2409.9|0
1636947780000|2021-11-15 03:43:00|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636947800000|2021-11-15 03:43:20|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|3
1636947830000|2021-11-15 03:43:50|||||||||1
1636947840000|2021-11-15 03:44:00|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636947850000|2021-11-15 03:44:10|||||||||1
1636947860000|2021-11-15 03:44:20|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636947870000|2021-11-15 03:44:30|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636947910000|2021-11-15 03:45:10|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636947920000|2021-11-15 03:45:20|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2
1636947930000|2021-11-15 03:45:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|0
1636947950000|2021-11-15 03:45:50|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636947960000|2021-11-15 03:46:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636947980000|2021-11-15 03:46:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|3
1636947990000|2021-11-15 03:46:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636948010000|2021-11-15 03:46:50|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|1
1636948050000|2021-11-15 03:47:30|2411|2410.7|2411.1|2410.8|2411.2|2410.9|2411|2410.7|2
1636948060000|2021-11-15 03:47:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636948070000|2021-11-15 03:47:50|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636948090000|2021-11-15 03:48:10|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636948100000|2021-11-15 03:48:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636948130000|2021-11-15 03:48:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|1
1636948140000|2021-11-15 03:49:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636948200000|2021-11-15 03:50:00|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636948240000|2021-11-15 03:50:40|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636948250000|2021-11-15 03:50:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|3
1636948270000|2021-11-15 03:51:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|3
1636948320000|2021-11-15 03:52:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636948340000|2021-11-15 03:52:20|||||||||1
1636948360000|2021-11-15 03:52:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636948370000|2021-11-15 03:52:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636948380000|2021-11-15 03:53:00|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636948390000|2021-11-15 03:53:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636948410000|2021-11-15 03:53:30|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636948470000|2021-11-15 03:54:30|||||||||1
1636948550000|2021-11-15 03:55:50|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636948560000|2021-11-15 03:56:00|||||||||1
1636948580000|2021-11-15 03:56:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|20
1636948620000|2021-11-15 03:57:00|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|2
1636948640000|2021-11-15 03:57:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|2
1636948670000|2021-11-15 03:57:50|||||||||3
1636948770000|2021-11-15 03:59:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|2
1636948790000|2021-11-15 03:59:50|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|1
1636948800000|2021-11-15 04:00:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636948810000|2021-11-15 04:00:10|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|3
1636948840000|2021-11-15 04:00:40|||||||||1
1636948860000|2021-11-15 04:01:00|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636948870000|2021-11-15 04:01:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|3
1636948900000|2021-11-15 04:01:40|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636948940000|2021-11-15 04:02:20|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636948960000|2021-11-15 04:02:40|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636948980000|2021-11-15 04:03:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636949000000|2021-11-15 04:03:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636949030000|2021-11-15 04:03:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|4
1636949040000|2021-11-15 04:04:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2
1636949070000|2021-11-15 04:04:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636949130000|2021-11-15 04:05:30|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636949160000|2021-11-15 04:06:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|15
1636949170000|2021-11-15 04:06:10|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636949200000|2021-11-15 04:06:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636949210000|2021-11-15 04:06:50|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636949220000|2021-11-15 04:07:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636949240000|2021-11-15 04:07:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636949250000|2021-11-15 04:07:30|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636949260000|2021-11-15 04:07:40|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.7|2410.4|0
1636949270000|2021-11-15 04:07:50|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636949280000|2021-11-15 04:08:00|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636949290000|2021-11-15 04:08:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636949310000|2021-11-15 04:08:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636949320000|2021-11-15 04:08:40|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.8|2410.5|1
1636949350000|2021-11-15 04:09:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|4
1636949370000|2021-11-15 04:09:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636949390000|2021-11-15 04:09:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636949430000|2021-11-15 04:10:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636949440000|2021-11-15 04:10:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636949460000|2021-11-15 04:11:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636949510000|2021-11-15 04:11:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636949520000|2021-11-15 04:12:00|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636949540000|2021-11-15 04:12:20|||||||||1
1636949570000|2021-11-15 04:12:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|5
1636949580000|2021-11-15 04:13:00|||||||||1
1636949590000|2021-11-15 04:13:10|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636949600000|2021-11-15 04:13:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636949640000|2021-11-15 04:14:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636949660000|2021-11-15 04:14:20|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|1
1636949720000|2021-11-15 04:15:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636949730000|2021-11-15 04:15:30|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636949740000|2021-11-15 04:15:40|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636949750000|2021-11-15 04:15:50|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636949760000|2021-11-15 04:16:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636949850000|2021-11-15 04:17:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636949860000|2021-11-15 04:17:40|||||||||1
1636949870000|2021-11-15 04:17:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636949910000|2021-11-15 04:18:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|3
1636949920000|2021-11-15 04:18:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636949930000|2021-11-15 04:18:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636949960000|2021-11-15 04:19:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636949980000|2021-11-15 04:19:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636949990000|2021-11-15 04:19:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636950000000|2021-11-15 04:20:00|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636950020000|2021-11-15 04:20:20|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|1
1636950040000|2021-11-15 04:20:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636950050000|2021-11-15 04:20:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636950070000|2021-11-15 04:21:10|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636950080000|2021-11-15 04:21:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636950100000|2021-11-15 04:21:40|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636950110000|2021-11-15 04:21:50|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636950120000|2021-11-15 04:22:00|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636950140000|2021-11-15 04:22:20|2411|2410.7|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636950150000|2021-11-15 04:22:30|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636950160000|2021-11-15 04:22:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636950220000|2021-11-15 04:23:40|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636950230000|2021-11-15 04:23:50|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|1
1636950240000|2021-11-15 04:24:00|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636950270000|2021-11-15 04:24:30|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636950280000|2021-11-15 04:24:40|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|2
1636950290000|2021-11-15 04:24:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636950300000|2021-11-15 04:25:00|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|3
1636950320000|2021-11-15 04:25:20|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636950350000|2021-11-15 04:25:50|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|1
1636950360000|2021-11-15 04:26:00|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636950390000|2021-11-15 04:26:30|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636950400000|2021-11-15 04:26:40|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636950410000|2021-11-15 04:26:50|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636950420000|2021-11-15 04:27:00|2410.6|2410.3|2410.5|2410.2|2410.7|2410.4|2410.5|2410.2|0
1636950430000|2021-11-15 04:27:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636950480000|2021-11-15 04:28:00|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636950490000|2021-11-15 04:28:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636950500000|2021-11-15 04:28:20|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636950510000|2021-11-15 04:28:30|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636950520000|2021-11-15 04:28:40|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636950540000|2021-11-15 04:29:00|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636950550000|2021-11-15 04:29:10|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|4
1636950560000|2021-11-15 04:29:20|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636950580000|2021-11-15 04:29:40|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|1
1636950600000|2021-11-15 04:30:00|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636950610000|2021-11-15 04:30:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636950620000|2021-11-15 04:30:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|0
1636950640000|2021-11-15 04:30:40|2411|2410.7|2411|2410.7|2411.1|2410.8|2411|2410.7|2
1636950670000|2021-11-15 04:31:10|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636950680000|2021-11-15 04:31:20|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|2
1636950690000|2021-11-15 04:31:30|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636950700000|2021-11-15 04:31:40|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636950710000|2021-11-15 04:31:50|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636950720000|2021-11-15 04:32:00|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636950740000|2021-11-15 04:32:20|2411|2410.7|2411|2410.7|2411.1|2410.8|2411|2410.7|1
1636950750000|2021-11-15 04:32:30|2410.9|2410.6|2410.6|2410.3|2411|2410.7|2410.6|2410.3|3
1636950760000|2021-11-15 04:32:40|2410.5|2410.2|2410.1|2409.8|2410.5|2410.2|2409.9|2409.6|14
1636950770000|2021-11-15 04:32:50|2410|2409.7|2410.1|2409.8|2410.1|2409.8|2410|2409.7|0
1636950780000|2021-11-15 04:33:00|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636950790000|2021-11-15 04:33:10|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|0
1636950800000|2021-11-15 04:33:20|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|0
1636950820000|2021-11-15 04:33:40|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|0
1636950850000|2021-11-15 04:34:10|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|0
1636950860000|2021-11-15 04:34:20|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636950870000|2021-11-15 04:34:30|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636950880000|2021-11-15 04:34:40|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636950890000|2021-11-15 04:34:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636950900000|2021-11-15 04:35:00|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636950910000|2021-11-15 04:35:10|2410.6|2410.3|2410.4|2410.1|2410.6|2410.3|2410.3|2410|0
1636950920000|2021-11-15 04:35:20|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636950930000|2021-11-15 04:35:30|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636950940000|2021-11-15 04:35:40|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|0
1636950960000|2021-11-15 04:36:00|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|0
1636951020000|2021-11-15 04:37:00|2410.4|2410.1|2410.3|2410|2410.4|2410.1|2410.3|2410|0
1636951030000|2021-11-15 04:37:10|2410.4|2410.1|2410.1|2409.8|2410.4|2410.1|2410.1|2409.8|1
1636951100000|2021-11-15 04:38:20|2410|2409.7|2409.7|2409.4|2410|2409.7|2409.7|2409.4|1
1636951110000|2021-11-15 04:38:30|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|16
1636951120000|2021-11-15 04:38:40|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|4
1636951130000|2021-11-15 04:38:50|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636951140000|2021-11-15 04:39:00|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636951150000|2021-11-15 04:39:10|||||||||1
1636951170000|2021-11-15 04:39:30|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2409.6|2409.3|1
1636951180000|2021-11-15 04:39:40|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|0
1636951190000|2021-11-15 04:39:50|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|0
1636951200000|2021-11-15 04:40:00|2409.6|2409.3|2409.5|2409.2|2409.6|2409.3|2409.5|2409.2|1
1636951210000|2021-11-15 04:40:10|2409.6|2409.3|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|1
1636951220000|2021-11-15 04:40:20|2409.5|2409.2|2409.6|2409.3|2409.6|2409.3|2409.5|2409.2|0
1636951230000|2021-11-15 04:40:30|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|2409.5|2409.2|0
1636951240000|2021-11-15 04:40:40|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|5
1636951250000|2021-11-15 04:40:50|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|1
1636951280000|2021-11-15 04:41:20|||||||||1
1636951290000|2021-11-15 04:41:30|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2
1636951300000|2021-11-15 04:41:40|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|3
1636951320000|2021-11-15 04:42:00|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636951330000|2021-11-15 04:42:10|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636951340000|2021-11-15 04:42:20|2409.8|2409.5|2409.7|2409.4|2409.8|2409.5|2409.7|2409.4|0
1636951370000|2021-11-15 04:42:50|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|1
1636951380000|2021-11-15 04:43:00|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636951390000|2021-11-15 04:43:10|2409.6|2409.3|2409.7|2409.4|2409.7|2409.4|2409.6|2409.3|2
1636951410000|2021-11-15 04:43:30|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636951420000|2021-11-15 04:43:40|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636951430000|2021-11-15 04:43:50|2409.7|2409.4|2409.8|2409.5|2409.8|2409.5|2409.7|2409.4|0
1636951440000|2021-11-15 04:44:00|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|2409.7|2409.4|0
1636951470000|2021-11-15 04:44:30|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636951490000|2021-11-15 04:44:50|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|1
1636951500000|2021-11-15 04:45:00|2410|2409.7|2409.8|2409.5|2410|2409.7|2409.8|2409.5|0
1636951510000|2021-11-15 04:45:10|2409.9|2409.6|2409.8|2409.5|2409.9|2409.6|2409.8|2409.5|0
1636951560000|2021-11-15 04:46:00|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.8|2409.5|2
1636951570000|2021-11-15 04:46:10|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|0
1636951580000|2021-11-15 04:46:20|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410|2409.7|0
1636951590000|2021-11-15 04:46:30|2410.1|2409.8|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|1
1636951600000|2021-11-15 04:46:40|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636951610000|2021-11-15 04:46:50|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|0
1636951620000|2021-11-15 04:47:00|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|2
1636951640000|2021-11-15 04:47:20|2410.3|2410|2410.5|2410.2|2410.5|2410.2|2410.3|2410|2
1636951650000|2021-11-15 04:47:30|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|2
1636951680000|2021-11-15 04:48:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|1
1636951700000|2021-11-15 04:48:20|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|1
1636951710000|2021-11-15 04:48:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|2
1636951720000|2021-11-15 04:48:40|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636951730000|2021-11-15 04:48:50|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|1
1636951800000|2021-11-15 04:50:00|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|2
1636951840000|2021-11-15 04:50:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636951850000|2021-11-15 04:50:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636951880000|2021-11-15 04:51:20|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636951900000|2021-11-15 04:51:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636951910000|2021-11-15 04:51:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636951920000|2021-11-15 04:52:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636951930000|2021-11-15 04:52:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636951950000|2021-11-15 04:52:30|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|3
1636951980000|2021-11-15 04:53:00|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|3
1636951990000|2021-11-15 04:53:10|||||||||3
1636952010000|2021-11-15 04:53:30|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|1
1636952020000|2021-11-15 04:53:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2
1636952030000|2021-11-15 04:53:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|1
1636952040000|2021-11-15 04:54:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636952050000|2021-11-15 04:54:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|2
1636952070000|2021-11-15 04:54:30|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636952080000|2021-11-15 04:54:40|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636952110000|2021-11-15 04:55:10|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636952120000|2021-11-15 04:55:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|5
1636952150000|2021-11-15 04:55:50|2411.3|2411|2411.5|2411.2|2411.5|2411.2|2411.3|2411|11
1636952160000|2021-11-15 04:56:00|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|2
1636952180000|2021-11-15 04:56:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636952190000|2021-11-15 04:56:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2
1636952210000|2021-11-15 04:56:50|||||||||3
1636952240000|2021-11-15 04:57:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|1
1636952250000|2021-11-15 04:57:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|1
1636952270000|2021-11-15 04:57:50|||||||||2
1636952280000|2021-11-15 04:58:00|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636952290000|2021-11-15 04:58:10|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636952350000|2021-11-15 04:59:10|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2
1636952360000|2021-11-15 04:59:20|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|0
1636952380000|2021-11-15 04:59:40|||||||||2
1636952390000|2021-11-15 04:59:50|||||||||1
1636952400000|2021-11-15 05:00:00|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|0
1636952410000|2021-11-15 05:00:10|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|4
1636952430000|2021-11-15 05:00:30|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|2
1636952440000|2021-11-15 05:00:40|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.8|2411.5|13
1636952450000|2021-11-15 05:00:50|2412.1|2411.8|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|7
1636952460000|2021-11-15 05:01:00|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|1
1636952480000|2021-11-15 05:01:20|||||||||1
1636952500000|2021-11-15 05:01:40|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|1
1636952510000|2021-11-15 05:01:50|2411.7|2411.4|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|2
1636952520000|2021-11-15 05:02:00|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|1
1636952530000|2021-11-15 05:02:10|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|0
1636952540000|2021-11-15 05:02:20|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|2
1636952550000|2021-11-15 05:02:30|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636952560000|2021-11-15 05:02:40|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|2
1636952570000|2021-11-15 05:02:50|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|3
1636952600000|2021-11-15 05:03:20|2411.7|2411.4|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636952610000|2021-11-15 05:03:30|||||||||3
1636952620000|2021-11-15 05:03:40|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|1
1636952640000|2021-11-15 05:04:00|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|1
1636952660000|2021-11-15 05:04:20|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|0
1636952670000|2021-11-15 05:04:30|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|1
1636952690000|2021-11-15 05:04:50|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636952700000|2021-11-15 05:05:00|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|2
1636952710000|2021-11-15 05:05:10|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636952720000|2021-11-15 05:05:20|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|3
1636952740000|2021-11-15 05:05:40|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|2
1636952760000|2021-11-15 05:06:00|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636952770000|2021-11-15 05:06:10|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2
1636952780000|2021-11-15 05:06:20|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2412.3|2412|6
1636952790000|2021-11-15 05:06:30|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2
1636952810000|2021-11-15 05:06:50|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636952820000|2021-11-15 05:07:00|2412.4|2412.1|2412.1|2411.8|2412.4|2412.1|2412.1|2411.8|7
1636952830000|2021-11-15 05:07:10|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|1
1636952840000|2021-11-15 05:07:20|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2
1636952860000|2021-11-15 05:07:40|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636952870000|2021-11-15 05:07:50|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636952880000|2021-11-15 05:08:00|2412.3|2412|2412.4|2412.1|2412.5|2412.2|2412.3|2412|2
1636952890000|2021-11-15 05:08:10|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|1
1636952910000|2021-11-15 05:08:30|2412.6|2412.3|2412.4|2412.1|2412.6|2412.3|2412.4|2412.1|5
1636952920000|2021-11-15 05:08:40|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|1
1636952930000|2021-11-15 05:08:50|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2412.3|2412|0
1636952950000|2021-11-15 05:09:10|2412.6|2412.3|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|0
1636952960000|2021-11-15 05:09:20|2412.7|2412.4|2412.7|2412.4|2412.7|2412.4|2412.6|2412.3|23
1636952970000|2021-11-15 05:09:30|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.6|2412.3|3
1636952980000|2021-11-15 05:09:40|2412.6|2412.3|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|1
1636952990000|2021-11-15 05:09:50|2412.4|2412.1|2412.3|2412|2412.5|2412.2|2412.3|2412|10
1636953000000|2021-11-15 05:10:00|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|2
1636953010000|2021-11-15 05:10:10|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.1|2411.8|1
1636953020000|2021-11-15 05:10:20|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|0
1636953030000|2021-11-15 05:10:30|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.3|2412|0
1636953040000|2021-11-15 05:10:40|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|5
1636953050000|2021-11-15 05:10:50|2412.2|2411.9|2412.4|2412.1|2412.4|2412.1|2412.2|2411.9|0
1636953060000|2021-11-15 05:11:00|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|0
1636953080000|2021-11-15 05:11:20|2412.4|2412.1|2412.6|2412.3|2412.6|2412.3|2412.4|2412.1|0
1636953090000|2021-11-15 05:11:30|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|0
1636953100000|2021-11-15 05:11:40|2412.6|2412.3|2412.4|2412.1|2412.6|2412.3|2412.4|2412.1|4
1636953120000|2021-11-15 05:12:00|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|1
1636953130000|2021-11-15 05:12:10|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636953140000|2021-11-15 05:12:20|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636953150000|2021-11-15 05:12:30|2412.2|2411.9|2412.1|2411.8|2412.3|2412|2412.1|2411.8|0
1636953160000|2021-11-15 05:12:40|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636953170000|2021-11-15 05:12:50|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|1
1636953200000|2021-11-15 05:13:20|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|2
1636953210000|2021-11-15 05:13:30|||||||||2
1636953220000|2021-11-15 05:13:40|2411.9|2411.6|2412|2411.7|2412.1|2411.8|2411.9|2411.6|0
1636953240000|2021-11-15 05:14:00|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.9|2411.6|0
1636953250000|2021-11-15 05:14:10|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636953260000|2021-11-15 05:14:20|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2411.9|2411.6|2
1636953270000|2021-11-15 05:14:30|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636953280000|2021-11-15 05:14:40|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.8|2411.5|3
1636953290000|2021-11-15 05:14:50|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|2
1636953300000|2021-11-15 05:15:00|2411.9|2411.6|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|0
1636953320000|2021-11-15 05:15:20|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636953330000|2021-11-15 05:15:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|1
1636953340000|2021-11-15 05:15:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636953350000|2021-11-15 05:15:50|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636953360000|2021-11-15 05:16:00|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636953370000|2021-11-15 05:16:10|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636953380000|2021-11-15 05:16:20|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636953400000|2021-11-15 05:16:40|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636953410000|2021-11-15 05:16:50|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636953440000|2021-11-15 05:17:20|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|1
1636953450000|2021-11-15 05:17:30|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636953460000|2021-11-15 05:17:40|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|2
1636953470000|2021-11-15 05:17:50|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636953480000|2021-11-15 05:18:00|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2
1636953500000|2021-11-15 05:18:20|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|0
1636953510000|2021-11-15 05:18:30|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|1
1636953520000|2021-11-15 05:18:40|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|1
1636953530000|2021-11-15 05:18:50|2412.4|2412.1|2412.3|2412|2412.5|2412.2|2412.3|2412|3
1636953540000|2021-11-15 05:19:00|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|3
1636953550000|2021-11-15 05:19:10|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|2
1636953560000|2021-11-15 05:19:20|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636953570000|2021-11-15 05:19:30|||||||||1
1636953580000|2021-11-15 05:19:40|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636953590000|2021-11-15 05:19:50|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636953620000|2021-11-15 05:20:20|||||||||1
1636953640000|2021-11-15 05:20:40|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636953650000|2021-11-15 05:20:50|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636953690000|2021-11-15 05:21:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636953710000|2021-11-15 05:21:50|2412.3|2412|2412.3|2412|2412.3|2412|2412.2|2411.9|2
1636953740000|2021-11-15 05:22:20|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|1
1636953750000|2021-11-15 05:22:30|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|0
1636953760000|2021-11-15 05:22:40|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636953770000|2021-11-15 05:22:50|||||||||1
1636953780000|2021-11-15 05:23:00|||||||||1
1636953790000|2021-11-15 05:23:10|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|4
1636953800000|2021-11-15 05:23:20|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636953820000|2021-11-15 05:23:40|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636953840000|2021-11-15 05:24:00|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636953850000|2021-11-15 05:24:10|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636953870000|2021-11-15 05:24:30|||||||||1
1636953900000|2021-11-15 05:25:00|2412|2411.7|2412|2411.7|2412.1|2411.8|2412|2411.7|1
1636953910000|2021-11-15 05:25:10|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|0
1636954080000|2021-11-15 05:28:00|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|2
1636954090000|2021-11-15 05:28:10|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636954100000|2021-11-15 05:28:20|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636954130000|2021-11-15 05:28:50|||||||||1
1636954140000|2021-11-15 05:29:00|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412|2411.7|7
1636954150000|2021-11-15 05:29:10|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|5
1636954160000|2021-11-15 05:29:20|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|1
1636954170000|2021-11-15 05:29:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636954180000|2021-11-15 05:29:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636954190000|2021-11-15 05:29:50|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636954210000|2021-11-15 05:30:10|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636954220000|2021-11-15 05:30:20|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412|2411.7|5
1636954240000|2021-11-15 05:30:40|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2
1636954250000|2021-11-15 05:30:50|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636954260000|2021-11-15 05:31:00|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636954270000|2021-11-15 05:31:10|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636954280000|2021-11-15 05:31:20|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636954290000|2021-11-15 05:31:30|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|1
1636954300000|2021-11-15 05:31:40|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|0
1636954320000|2021-11-15 05:32:00|2412.3|2412|2412.3|2412|2412.4|2412.1|2412.3|2412|12
1636954330000|2021-11-15 05:32:10|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|0
1636954340000|2021-11-15 05:32:20|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636954360000|2021-11-15 05:32:40|2412.3|2412|2412.3|2412|2412.3|2412|2412.2|2411.9|0
1636954380000|2021-11-15 05:33:00|2412.4|2412.1|2412.2|2411.9|2412.4|2412.1|2412.2|2411.9|5
1636954400000|2021-11-15 05:33:20|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636954410000|2021-11-15 05:33:30|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636954420000|2021-11-15 05:33:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|2
1636954430000|2021-11-15 05:33:50|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636954450000|2021-11-15 05:34:10|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636954460000|2021-11-15 05:34:20|||||||||2
1636954470000|2021-11-15 05:34:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636954480000|2021-11-15 05:34:40|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|3
1636954490000|2021-11-15 05:34:50|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|8
1636954510000|2021-11-15 05:35:10|2412.2|2411.9|2412.4|2412.1|2412.4|2412.1|2412.1|2411.8|3
1636954520000|2021-11-15 05:35:20|2412.3|2412|2412.3|2412|2412.3|2412|2412.2|2411.9|0
1636954530000|2021-11-15 05:35:30|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636954550000|2021-11-15 05:35:50|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636954570000|2021-11-15 05:36:10|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|0
1636954580000|2021-11-15 05:36:20|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|0
1636954590000|2021-11-15 05:36:30|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|1
1636954640000|2021-11-15 05:37:20|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636954660000|2021-11-15 05:37:40|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|2
1636954680000|2021-11-15 05:38:00|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636954690000|2021-11-15 05:38:10|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636954700000|2021-11-15 05:38:20|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636954780000|2021-11-15 05:39:40|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636954790000|2021-11-15 05:39:50|||||||||1
1636954830000|2021-11-15 05:40:30|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636954840000|2021-11-15 05:40:40|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636954850000|2021-11-15 05:40:50|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636954860000|2021-11-15 05:41:00|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|1
1636954870000|2021-11-15 05:41:10|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636954880000|2021-11-15 05:41:20|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|5
1636954890000|2021-11-15 05:41:30|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636954910000|2021-11-15 05:41:50|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636954920000|2021-11-15 05:42:00|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636954960000|2021-11-15 05:42:40|||||||||1
1636954970000|2021-11-15 05:42:50|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636955040000|2021-11-15 05:44:00|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.9|2411.6|0
1636955050000|2021-11-15 05:44:10|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|1
1636955110000|2021-11-15 05:45:10|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|1
1636955120000|2021-11-15 05:45:20|||||||||1
1636955130000|2021-11-15 05:45:30|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|3
1636955170000|2021-11-15 05:46:10|||||||||5
1636955190000|2021-11-15 05:46:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636955200000|2021-11-15 05:46:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2
1636955210000|2021-11-15 05:46:50|||||||||2
1636955230000|2021-11-15 05:47:10|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636955240000|2021-11-15 05:47:20|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|3
1636955250000|2021-11-15 05:47:30|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636955260000|2021-11-15 05:47:40|||||||||1
1636955290000|2021-11-15 05:48:10|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|3
1636955340000|2021-11-15 05:49:00|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|5
1636955350000|2021-11-15 05:49:10|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|0
1636955360000|2021-11-15 05:49:20|||||||||1
1636955380000|2021-11-15 05:49:40|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|1
1636955450000|2021-11-15 05:50:50|||||||||1
1636955460000|2021-11-15 05:51:00|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636955470000|2021-11-15 05:51:10|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|1
1636955480000|2021-11-15 05:51:20|||||||||1
1636955520000|2021-11-15 05:52:00|||||||||2
1636955620000|2021-11-15 05:53:40|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636955720000|2021-11-15 05:55:20|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|10
1636955740000|2021-11-15 05:55:40|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|2
1636955770000|2021-11-15 05:56:10|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|3
1636955790000|2021-11-15 05:56:30|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2
1636955820000|2021-11-15 05:57:00|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|10
1636955850000|2021-11-15 05:57:30|||||||||3
1636955860000|2021-11-15 05:57:40|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2
1636955870000|2021-11-15 05:57:50|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|1
1636955880000|2021-11-15 05:58:00|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|11
1636955900000|2021-11-15 05:58:20|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2
1636955920000|2021-11-15 05:58:40|||||||||1
1636955950000|2021-11-15 05:59:10|2412.4|2412.1|2412.3|2412|2412.4|2412.1|2412.3|2412|1
1636955970000|2021-11-15 05:59:30|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|1
1636955980000|2021-11-15 05:59:40|2412.3|2412|2412.3|2412|2412.3|2412|2412.3|2412|0
1636955990000|2021-11-15 05:59:50|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|0
1636956000000|2021-11-15 06:00:00|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|7
1636956010000|2021-11-15 06:00:10|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|2
1636956020000|2021-11-15 06:00:20|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|1
1636956040000|2021-11-15 06:00:40|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|4
1636956050000|2021-11-15 06:00:50|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|0
1636956060000|2021-11-15 06:01:00|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636956070000|2021-11-15 06:01:10|2411.5|2411.2|2411.3|2411|2411.6|2411.3|2411.3|2411|11
1636956080000|2021-11-15 06:01:20|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411.2|2410.9|2
1636956100000|2021-11-15 06:01:40|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|5
1636956110000|2021-11-15 06:01:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|2
1636956120000|2021-11-15 06:02:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|3
1636956130000|2021-11-15 06:02:10|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|2
1636956140000|2021-11-15 06:02:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636956150000|2021-11-15 06:02:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636956160000|2021-11-15 06:02:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636956180000|2021-11-15 06:03:00|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|1
1636956190000|2021-11-15 06:03:10|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636956200000|2021-11-15 06:03:20|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2
1636956210000|2021-11-15 06:03:30|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636956220000|2021-11-15 06:03:40|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|2412.2|2411.9|4
1636956230000|2021-11-15 06:03:50|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|0
1636956240000|2021-11-15 06:04:00|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2411.9|2411.6|10
1636956250000|2021-11-15 06:04:10|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636956260000|2021-11-15 06:04:20|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|0
1636956280000|2021-11-15 06:04:40|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636956290000|2021-11-15 06:04:50|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|0
1636956320000|2021-11-15 06:05:20|2412|2411.7|2412|2411.7|2412.1|2411.8|2412|2411.7|3
1636956330000|2021-11-15 06:05:30|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636956350000|2021-11-15 06:05:50|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636956370000|2021-11-15 06:06:10|2412|2411.7|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636956380000|2021-11-15 06:06:20|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|0
1636956400000|2021-11-15 06:06:40|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.8|2411.5|1
1636956430000|2021-11-15 06:07:10|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.8|2411.5|0
1636956440000|2021-11-15 06:07:20|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636956450000|2021-11-15 06:07:30|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636956460000|2021-11-15 06:07:40|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|1
1636956510000|2021-11-15 06:08:30|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|0
1636956560000|2021-11-15 06:09:20|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636956580000|2021-11-15 06:09:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636956590000|2021-11-15 06:09:50|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636956600000|2021-11-15 06:10:00|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636956610000|2021-11-15 06:10:10|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636956630000|2021-11-15 06:10:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636956650000|2021-11-15 06:10:50|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|3
1636956670000|2021-11-15 06:11:10|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|0
1636956680000|2021-11-15 06:11:20|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|1
1636956690000|2021-11-15 06:11:30|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411.2|2410.9|20
1636956700000|2021-11-15 06:11:40|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636956710000|2021-11-15 06:11:50|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.8|2410.5|3
1636956730000|2021-11-15 06:12:10|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|4
1636956740000|2021-11-15 06:12:20|||||||||1
1636956750000|2021-11-15 06:12:30|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636956770000|2021-11-15 06:12:50|||||||||1
1636956780000|2021-11-15 06:13:00|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|2
1636956790000|2021-11-15 06:13:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636956830000|2021-11-15 06:13:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2
1636956840000|2021-11-15 06:14:00|||||||||1
1636956850000|2021-11-15 06:14:10|||||||||1
1636956880000|2021-11-15 06:14:40|||||||||1
1636956890000|2021-11-15 06:14:50|||||||||1
1636956900000|2021-11-15 06:15:00|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|2
1636956910000|2021-11-15 06:15:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2
1636956920000|2021-11-15 06:15:20|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636956950000|2021-11-15 06:15:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636956970000|2021-11-15 06:16:10|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|4
1636956980000|2021-11-15 06:16:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636956990000|2021-11-15 06:16:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636957010000|2021-11-15 06:16:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|3
1636957020000|2021-11-15 06:17:00|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636957040000|2021-11-15 06:17:20|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636957080000|2021-11-15 06:18:00|2410.9|2410.6|2411.1|2410.8|2411.2|2410.9|2410.9|2410.6|11
1636957100000|2021-11-15 06:18:20|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|2
1636957110000|2021-11-15 06:18:30|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411.3|2411|0
1636957120000|2021-11-15 06:18:40|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|4
1636957140000|2021-11-15 06:19:00|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636957150000|2021-11-15 06:19:10|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636957180000|2021-11-15 06:19:40|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636957190000|2021-11-15 06:19:50|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|1
1636957200000|2021-11-15 06:20:00|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|1
1636957210000|2021-11-15 06:20:10|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636957220000|2021-11-15 06:20:20|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636957230000|2021-11-15 06:20:30|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|1
1636957240000|2021-11-15 06:20:40|||||||||2
1636957250000|2021-11-15 06:20:50|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|5
1636957270000|2021-11-15 06:21:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636957320000|2021-11-15 06:22:00|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|4
1636957330000|2021-11-15 06:22:10|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|2
1636957360000|2021-11-15 06:22:40|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636957370000|2021-11-15 06:22:50|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|4
1636957380000|2021-11-15 06:23:00|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636957390000|2021-11-15 06:23:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636957460000|2021-11-15 06:24:20|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636957470000|2021-11-15 06:24:30|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|1
1636957500000|2021-11-15 06:25:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636957520000|2021-11-15 06:25:20|2411.3|2411|2411.5|2411.2|2411.5|2411.2|2411.3|2411|2
1636957540000|2021-11-15 06:25:40|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636957580000|2021-11-15 06:26:20|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|3
1636957620000|2021-11-15 06:27:00|||||||||2
1636957640000|2021-11-15 06:27:20|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|1
1636957660000|2021-11-15 06:27:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636957670000|2021-11-15 06:27:50|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|3
1636957690000|2021-11-15 06:28:10|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|0
1636957700000|2021-11-15 06:28:20|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636957710000|2021-11-15 06:28:30|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636957730000|2021-11-15 06:28:50|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|4
1636957740000|2021-11-15 06:29:00|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636957750000|2021-11-15 06:29:10|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|1
1636957760000|2021-11-15 06:29:20|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636957770000|2021-11-15 06:29:30|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636957780000|2021-11-15 06:29:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636957820000|2021-11-15 06:30:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636957860000|2021-11-15 06:31:00|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636957890000|2021-11-15 06:31:30|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|1
1636957920000|2021-11-15 06:32:00|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636957940000|2021-11-15 06:32:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636957980000|2021-11-15 06:33:00|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|2
1636957990000|2021-11-15 06:33:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636958010000|2021-11-15 06:33:30|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2
1636958020000|2021-11-15 06:33:40|2411.1|2410.8|2411.3|2411|2411.3|2411|2411.1|2410.8|3
1636958030000|2021-11-15 06:33:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636958050000|2021-11-15 06:34:10|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|1
1636958060000|2021-11-15 06:34:20|||||||||2
1636958070000|2021-11-15 06:34:30|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|4
1636958080000|2021-11-15 06:34:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636958100000|2021-11-15 06:35:00|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|7
1636958110000|2021-11-15 06:35:10|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636958120000|2021-11-15 06:35:20|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636958130000|2021-11-15 06:35:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636958140000|2021-11-15 06:35:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|2
1636958160000|2021-11-15 06:36:00|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|1
1636958170000|2021-11-15 06:36:10|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636958180000|2021-11-15 06:36:20|2411.3|2411|2411.5|2411.2|2411.5|2411.2|2411.3|2411|0
1636958190000|2021-11-15 06:36:30|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636958200000|2021-11-15 06:36:40|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636958210000|2021-11-15 06:36:50|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636958220000|2021-11-15 06:37:00|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|0
1636958240000|2021-11-15 06:37:20|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|6
1636958270000|2021-11-15 06:37:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636958290000|2021-11-15 06:38:10|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|8
1636958300000|2021-11-15 06:38:20|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636958310000|2021-11-15 06:38:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|1
1636958400000|2021-11-15 06:40:00|2410.3|2410|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|7
1636958410000|2021-11-15 06:40:10|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|1
1636958420000|2021-11-15 06:40:20|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2410.2|2409.9|5
1636958430000|2021-11-15 06:40:30|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636958440000|2021-11-15 06:40:40|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|0
1636958470000|2021-11-15 06:41:10|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|3
1636958480000|2021-11-15 06:41:20|2410.2|2409.9|2410|2409.7|2410.2|2409.9|2410|2409.7|2
1636958490000|2021-11-15 06:41:30|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|1
1636958500000|2021-11-15 06:41:40|2409.9|2409.6|2410|2409.7|2410|2409.7|2409.9|2409.6|0
1636958510000|2021-11-15 06:41:50|2410.1|2409.8|2410|2409.7|2410.1|2409.8|2410|2409.7|14
1636958530000|2021-11-15 06:42:10|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|1
1636958540000|2021-11-15 06:42:20|2409.8|2409.5|2409.7|2409.4|2409.9|2409.6|2409.7|2409.4|2
1636958550000|2021-11-15 06:42:30|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|0
1636958560000|2021-11-15 06:42:40|||||||||2
1636958580000|2021-11-15 06:43:00|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|5
1636958590000|2021-11-15 06:43:10|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|0
1636958600000|2021-11-15 06:43:20|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|0
1636958610000|2021-11-15 06:43:30|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636958620000|2021-11-15 06:43:40|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636958630000|2021-11-15 06:43:50|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|8
1636958640000|2021-11-15 06:44:00|2410.3|2410|2410.4|2410.1|2410.5|2410.2|2410.3|2410|1
1636958650000|2021-11-15 06:44:10|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636958660000|2021-11-15 06:44:20|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|5
1636958680000|2021-11-15 06:44:40|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636958690000|2021-11-15 06:44:50|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636958700000|2021-11-15 06:45:00|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636958710000|2021-11-15 06:45:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636958730000|2021-11-15 06:45:30|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636958760000|2021-11-15 06:46:00|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636958800000|2021-11-15 06:46:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636958830000|2021-11-15 06:47:10|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636958840000|2021-11-15 06:47:20|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636958850000|2021-11-15 06:47:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636958880000|2021-11-15 06:48:00|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636958890000|2021-11-15 06:48:10|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|7
1636958900000|2021-11-15 06:48:20|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636958910000|2021-11-15 06:48:30|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636958930000|2021-11-15 06:48:50|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|3
1636958950000|2021-11-15 06:49:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|10
1636958960000|2021-11-15 06:49:20|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|9
1636958970000|2021-11-15 06:49:30|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636958980000|2021-11-15 06:49:40|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|0
1636958990000|2021-11-15 06:49:50|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|1
1636959000000|2021-11-15 06:50:00|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|6
1636959010000|2021-11-15 06:50:10|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|4
1636959020000|2021-11-15 06:50:20|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636959050000|2021-11-15 06:50:50|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2
1636959060000|2021-11-15 06:51:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636959080000|2021-11-15 06:51:20|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636959120000|2021-11-15 06:52:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636959130000|2021-11-15 06:52:10|||||||||1
1636959140000|2021-11-15 06:52:20|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|1
1636959150000|2021-11-15 06:52:30|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636959180000|2021-11-15 06:53:00|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636959190000|2021-11-15 06:53:10|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636959200000|2021-11-15 06:53:20|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636959220000|2021-11-15 06:53:40|||||||||1
1636959250000|2021-11-15 06:54:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|0
1636959260000|2021-11-15 06:54:20|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|3
1636959270000|2021-11-15 06:54:30|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|1
1636959290000|2021-11-15 06:54:50|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636959300000|2021-11-15 06:55:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636959320000|2021-11-15 06:55:20|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|2
1636959330000|2021-11-15 06:55:30|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636959360000|2021-11-15 06:56:00|2410.7|2410.4|2410.5|2410.2|2410.7|2410.4|2410.5|2410.2|7
1636959370000|2021-11-15 06:56:10|2410.6|2410.3|2410.4|2410.1|2410.6|2410.3|2410.4|2410.1|20
1636959380000|2021-11-15 06:56:20|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636959390000|2021-11-15 06:56:30|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2410.1|2409.8|3
1636959400000|2021-11-15 06:56:40|2410.1|2409.8|2410.3|2410|2410.3|2410|2410.1|2409.8|3
1636959420000|2021-11-15 06:57:00|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|3
1636959450000|2021-11-15 06:57:30|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|1
1636959460000|2021-11-15 06:57:40|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|1
1636959520000|2021-11-15 06:58:40|||||||||1
1636959540000|2021-11-15 06:59:00|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2
1636959550000|2021-11-15 06:59:10|2410.9|2410.6|2411.1|2410.8|2411.2|2410.9|2410.9|2410.6|8
1636959560000|2021-11-15 06:59:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636959570000|2021-11-15 06:59:30|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|19
1636959580000|2021-11-15 06:59:40|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636959590000|2021-11-15 06:59:50|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636959600000|2021-11-15 07:00:00|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.3|2411|1
1636959610000|2021-11-15 07:00:10|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.2|2410.9|6
1636959620000|2021-11-15 07:00:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636959630000|2021-11-15 07:00:30|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|4
1636959640000|2021-11-15 07:00:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|4
1636959660000|2021-11-15 07:01:00|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.7|2410.4|6
1636959670000|2021-11-15 07:01:10|||||||||2
1636959680000|2021-11-15 07:01:20|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|2
1636959690000|2021-11-15 07:01:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636959700000|2021-11-15 07:01:40|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2
1636959710000|2021-11-15 07:01:50|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636959720000|2021-11-15 07:02:00|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|2
1636959730000|2021-11-15 07:02:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636959740000|2021-11-15 07:02:20|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|2
1636959750000|2021-11-15 07:02:30|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|1
1636959760000|2021-11-15 07:02:40|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|4
1636959770000|2021-11-15 07:02:50|||||||||1
1636959780000|2021-11-15 07:03:00|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|1
1636959790000|2021-11-15 07:03:10|2411.6|2411.3|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|3
1636959800000|2021-11-15 07:03:20|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|1
1636959820000|2021-11-15 07:03:40|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636959840000|2021-11-15 07:04:00|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|3
1636959850000|2021-11-15 07:04:10|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|12
1636959860000|2021-11-15 07:04:20|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411.2|2410.9|3
1636959870000|2021-11-15 07:04:30|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|0
1636959900000|2021-11-15 07:05:00|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|5
1636959910000|2021-11-15 07:05:10|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636959920000|2021-11-15 07:05:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|1
1636959930000|2021-11-15 07:05:30|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636959940000|2021-11-15 07:05:40|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|1
1636959950000|2021-11-15 07:05:50|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|1
1636959960000|2021-11-15 07:06:00|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636959970000|2021-11-15 07:06:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636959980000|2021-11-15 07:06:20|||||||||1
1636959990000|2021-11-15 07:06:30|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|1
1636960000000|2021-11-15 07:06:40|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2
1636960010000|2021-11-15 07:06:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|4
1636960020000|2021-11-15 07:07:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|2
1636960030000|2021-11-15 07:07:10|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2410.9|2410.6|3
1636960050000|2021-11-15 07:07:30|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636960060000|2021-11-15 07:07:40|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636960070000|2021-11-15 07:07:50|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636960080000|2021-11-15 07:08:00|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636960090000|2021-11-15 07:08:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636960100000|2021-11-15 07:08:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636960110000|2021-11-15 07:08:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636960130000|2021-11-15 07:08:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636960140000|2021-11-15 07:09:00|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|5
1636960150000|2021-11-15 07:09:10|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636960160000|2021-11-15 07:09:20|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636960170000|2021-11-15 07:09:30|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636960180000|2021-11-15 07:09:40|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636960190000|2021-11-15 07:09:50|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636960210000|2021-11-15 07:10:10|2410.9|2410.6|2410.6|2410.3|2410.9|2410.6|2410.6|2410.3|3
1636960220000|2021-11-15 07:10:20|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|12
1636960230000|2021-11-15 07:10:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2
1636960250000|2021-11-15 07:10:50|2410.5|2410.2|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|0
1636960260000|2021-11-15 07:11:00|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|1
1636960270000|2021-11-15 07:11:10|2410.6|2410.3|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|1
1636960300000|2021-11-15 07:11:40|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636960320000|2021-11-15 07:12:00|2410.9|2410.6|2410.8|2410.5|2411|2410.7|2410.8|2410.5|0
1636960330000|2021-11-15 07:12:10|||||||||2
1636960350000|2021-11-15 07:12:30|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636960360000|2021-11-15 07:12:40|2411.1|2410.8|2411.3|2411|2411.3|2411|2411.1|2410.8|2
1636960370000|2021-11-15 07:12:50|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636960380000|2021-11-15 07:13:00|2411|2410.7|2411.2|2410.9|2411.2|2410.9|2410.8|2410.5|7
1636960390000|2021-11-15 07:13:10|2411.3|2411|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636960400000|2021-11-15 07:13:20|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636960410000|2021-11-15 07:13:30|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|1
1636960420000|2021-11-15 07:13:40|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|2
1636960430000|2021-11-15 07:13:50|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636960440000|2021-11-15 07:14:00|2411.6|2411.3|2411.7|2411.4|2411.8|2411.5|2411.6|2411.3|1
1636960450000|2021-11-15 07:14:10|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636960460000|2021-11-15 07:14:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|1
1636960470000|2021-11-15 07:14:30|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|2
1636960480000|2021-11-15 07:14:40|2411.6|2411.3|2411.5|2411.2|2411.7|2411.4|2411.4|2411.1|1
1636960490000|2021-11-15 07:14:50|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636960500000|2021-11-15 07:15:00|2411.5|2411.2|2411.3|2411|2411.5|2411.2|2411.3|2411|3
1636960510000|2021-11-15 07:15:10|2411.2|2410.9|2411.4|2411.1|2411.4|2411.1|2411.1|2410.8|3
1636960520000|2021-11-15 07:15:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636960560000|2021-11-15 07:16:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|2
1636960590000|2021-11-15 07:16:30|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636960600000|2021-11-15 07:16:40|2411.4|2411.1|2411|2410.7|2411.5|2411.2|2411|2410.7|4
1636960610000|2021-11-15 07:16:50|2411.1|2410.8|2411.2|2410.9|2411.3|2411|2411.1|2410.8|3
1636960620000|2021-11-15 07:17:00|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|4
1636960630000|2021-11-15 07:17:10|2411.2|2410.9|2411.2|2410.9|2411.3|2411|2411.1|2410.8|1
1636960640000|2021-11-15 07:17:20|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636960650000|2021-11-15 07:17:30|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636960660000|2021-11-15 07:17:40|2411.2|2410.9|2411|2410.7|2411.2|2410.9|2411|2410.7|0
1636960670000|2021-11-15 07:17:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636960680000|2021-11-15 07:18:00|2411|2410.7|2411|2410.7|2411.1|2410.8|2410.9|2410.6|2
1636960690000|2021-11-15 07:18:10|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2
1636960710000|2021-11-15 07:18:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636960720000|2021-11-15 07:18:40|2410.8|2410.5|2411|2410.7|2411|2410.7|2410.8|2410.5|0
1636960730000|2021-11-15 07:18:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|3
1636960740000|2021-11-15 07:19:00|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.8|2410.5|3
1636960750000|2021-11-15 07:19:10|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|0
1636960780000|2021-11-15 07:19:40|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636960790000|2021-11-15 07:19:50|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|4
1636960800000|2021-11-15 07:20:00|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|1
1636960810000|2021-11-15 07:20:10|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|7
1636960820000|2021-11-15 07:20:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411|2410.7|0
1636960850000|2021-11-15 07:20:50|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|1
1636960860000|2021-11-15 07:21:00|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|4
1636960870000|2021-11-15 07:21:10|2411.4|2411.1|2411.7|2411.4|2411.8|2411.5|2411.4|2411.1|16
1636960880000|2021-11-15 07:21:20|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|0
1636960890000|2021-11-15 07:21:30|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|0
1636960900000|2021-11-15 07:21:40|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|0
1636960910000|2021-11-15 07:21:50|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|8
1636960920000|2021-11-15 07:22:00|2411.9|2411.6|2412.1|2411.8|2412.1|2411.8|2411.8|2411.5|6
1636960930000|2021-11-15 07:22:10|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.9|2411.6|12
1636960940000|2021-11-15 07:22:20|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|1
1636960950000|2021-11-15 07:22:30|2411.7|2411.4|2411.6|2411.3|2411.8|2411.5|2411.5|2411.2|1
1636960960000|2021-11-15 07:22:40|||||||||3
1636960970000|2021-11-15 07:22:50|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411.6|2411.3|0
1636960980000|2021-11-15 07:23:00|2411.5|2411.2|2411.4|2411.1|2411.6|2411.3|2411.4|2411.1|4
1636960990000|2021-11-15 07:23:10|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|1
1636961000000|2021-11-15 07:23:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|1
1636961020000|2021-11-15 07:23:40|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636961030000|2021-11-15 07:23:50|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|1
1636961040000|2021-11-15 07:24:00|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636961050000|2021-11-15 07:24:10|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|1
1636961060000|2021-11-15 07:24:20|2411.3|2411|2411.3|2411|2411.3|2411|2411.3|2411|0
1636961070000|2021-11-15 07:24:30|2411.2|2410.9|2411.4|2411.1|2411.4|2411.1|2411.2|2410.9|0
1636961100000|2021-11-15 07:25:00|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|1
1636961120000|2021-11-15 07:25:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636961130000|2021-11-15 07:25:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|6
1636961150000|2021-11-15 07:25:50|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636961160000|2021-11-15 07:26:00|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|1
1636961170000|2021-11-15 07:26:10|2411|2410.7|2410.7|2410.4|2411|2410.7|2410.7|2410.4|8
1636961180000|2021-11-15 07:26:20|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|3
1636961190000|2021-11-15 07:26:30|2410.7|2410.4|2410.4|2410.1|2410.7|2410.4|2410.4|2410.1|8
1636961200000|2021-11-15 07:26:40|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|5
1636961210000|2021-11-15 07:26:50|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636961220000|2021-11-15 07:27:00|2410.5|2410.2|2410.2|2409.9|2410.5|2410.2|2410.2|2409.9|3
1636961230000|2021-11-15 07:27:10|2410.3|2410|2410.5|2410.2|2410.5|2410.2|2410.2|2409.9|4
1636961240000|2021-11-15 07:27:20|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|2
1636961250000|2021-11-15 07:27:30|||||||||2
1636961260000|2021-11-15 07:27:40|2410.8|2410.5|2411|2410.7|2411|2410.7|2410.8|2410.5|2
1636961280000|2021-11-15 07:28:00|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.8|2410.5|5
1636961290000|2021-11-15 07:28:10|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.9|2410.6|0
1636961300000|2021-11-15 07:28:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636961310000|2021-11-15 07:28:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|0
1636961320000|2021-11-15 07:28:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|0
1636961360000|2021-11-15 07:29:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636961370000|2021-11-15 07:29:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636961390000|2021-11-15 07:29:50|2411|2410.7|2411|2410.7|2411.1|2410.8|2411|2410.7|0
1636961400000|2021-11-15 07:30:00|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|5
1636961410000|2021-11-15 07:30:10|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|1
1636961430000|2021-11-15 07:30:30|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|0
1636961440000|2021-11-15 07:30:40|2410.8|2410.5|2410.9|2410.6|2411|2410.7|2410.8|2410.5|4
1636961450000|2021-11-15 07:30:50|||||||||1
1636961460000|2021-11-15 07:31:00|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|5
1636961470000|2021-11-15 07:31:10|2410.9|2410.6|2410.6|2410.3|2411|2410.7|2410.6|2410.3|19
1636961480000|2021-11-15 07:31:20|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|1
1636961490000|2021-11-15 07:31:30|2410.5|2410.2|2410.4|2410.1|2410.5|2410.2|2410.3|2410|4
1636961500000|2021-11-15 07:31:40|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|1
1636961510000|2021-11-15 07:31:50|2410.1|2409.8|2410.1|2409.8|2410.3|2410|2410|2409.7|7
1636961520000|2021-11-15 07:32:00|2410.2|2409.9|2410.1|2409.8|2410.2|2409.9|2410.1|2409.8|2
1636961530000|2021-11-15 07:32:10|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2410.2|2409.9|0
1636961540000|2021-11-15 07:32:20|2410.3|2410|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|4
1636961550000|2021-11-15 07:32:30|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|0
1636961560000|2021-11-15 07:32:40|2410.1|2409.8|2410.2|2409.9|2410.2|2409.9|2410.1|2409.8|1
1636961570000|2021-11-15 07:32:50|2410.4|2410.1|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|3
1636961580000|2021-11-15 07:33:00|2410.3|2410|2410.1|2409.8|2410.3|2410|2410.1|2409.8|1
1636961590000|2021-11-15 07:33:10|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|2410.2|2409.9|0
1636961600000|2021-11-15 07:33:20|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636961610000|2021-11-15 07:33:30|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636961620000|2021-11-15 07:33:40|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636961670000|2021-11-15 07:34:30|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|8
1636961680000|2021-11-15 07:34:40|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|0
1636961690000|2021-11-15 07:34:50|2410.2|2409.9|2410.2|2409.9|2410.3|2410|2410.2|2409.9|6
1636961700000|2021-11-15 07:35:00|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|2
1636961710000|2021-11-15 07:35:10|2410.3|2410|2410.2|2409.9|2410.3|2410|2410.2|2409.9|0
1636961730000|2021-11-15 07:35:30|2410|2409.7|2410|2409.7|2410|2409.7|2410|2409.7|1
1636961740000|2021-11-15 07:35:40|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|2409.9|2409.6|1
1636961750000|2021-11-15 07:35:50|2410|2409.7|2410.2|2409.9|2410.2|2409.9|2410|2409.7|5
1636961760000|2021-11-15 07:36:00|2410.1|2409.8|2410|2409.7|2410.2|2409.9|2410|2409.7|0
1636961770000|2021-11-15 07:36:10|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2410.1|2409.8|2
1636961780000|2021-11-15 07:36:20|||||||||1
1636961800000|2021-11-15 07:36:40|2410|2409.7|2410.1|2409.8|2410.2|2409.9|2410|2409.7|0
1636961810000|2021-11-15 07:36:50|2410.2|2409.9|2410.3|2410|2410.3|2410|2410.1|2409.8|3
1636961820000|2021-11-15 07:37:00|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|4
1636961840000|2021-11-15 07:37:20|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636961850000|2021-11-15 07:37:30|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|3
1636961860000|2021-11-15 07:37:40|2410.4|2410.1|2410.4|2410.1|2410.5|2410.2|2410.4|2410.1|0
1636961870000|2021-11-15 07:37:50|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|0
1636961880000|2021-11-15 07:38:00|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|1
1636961890000|2021-11-15 07:38:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|0
1636961900000|2021-11-15 07:38:20|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|0
1636961910000|2021-11-15 07:38:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|2
1636961920000|2021-11-15 07:38:40|||||||||1
1636961930000|2021-11-15 07:38:50|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636961940000|2021-11-15 07:39:00|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|0
1636961950000|2021-11-15 07:39:10|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|1
1636961960000|2021-11-15 07:39:20|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|0
1636961970000|2021-11-15 07:39:30|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636961980000|2021-11-15 07:39:40|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|6
1636961990000|2021-11-15 07:39:50|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|1
1636962000000|2021-11-15 07:40:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636962010000|2021-11-15 07:40:10|2411|2410.7|2411.1|2410.8|2411.2|2410.9|2411|2410.7|0
1636962020000|2021-11-15 07:40:20|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|3
1636962030000|2021-11-15 07:40:30|2411|2410.7|2410.8|2410.5|2411|2410.7|2410.8|2410.5|2
1636962040000|2021-11-15 07:40:40|2410.7|2410.4|2410.4|2410.1|2410.7|2410.4|2410.4|2410.1|0
1636962050000|2021-11-15 07:40:50|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|1
1636962060000|2021-11-15 07:41:00|2410.4|2410.1|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|1
1636962070000|2021-11-15 07:41:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|3
1636962090000|2021-11-15 07:41:30|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636962130000|2021-11-15 07:42:10|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|2
1636962140000|2021-11-15 07:42:20|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|2
1636962180000|2021-11-15 07:43:00|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|0
1636962190000|2021-11-15 07:43:10|2410.4|2410.1|2410.2|2409.9|2410.4|2410.1|2410.1|2409.8|10
1636962200000|2021-11-15 07:43:20|2410.3|2410|2410.3|2410|2410.3|2410|2410.3|2410|1
1636962210000|2021-11-15 07:43:30|2410.4|2410.1|2410.2|2409.9|2410.4|2410.1|2410.2|2409.9|0
1636962230000|2021-11-15 07:43:50|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.2|2409.9|0
1636962240000|2021-11-15 07:44:00|2410.3|2410|2410.3|2410|2410.4|2410.1|2410.2|2409.9|2
1636962250000|2021-11-15 07:44:10|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|0
1636962260000|2021-11-15 07:44:20|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|0
1636962270000|2021-11-15 07:44:30|2410.4|2410.1|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|0
1636962280000|2021-11-15 07:44:40|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|1
1636962300000|2021-11-15 07:45:00|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636962310000|2021-11-15 07:45:10|||||||||1
1636962330000|2021-11-15 07:45:30|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|2410.7|2410.4|1
1636962340000|2021-11-15 07:45:40|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.6|2410.3|3
1636962360000|2021-11-15 07:46:00|2410.6|2410.3|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|2
1636962370000|2021-11-15 07:46:10|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.6|2410.3|5
1636962380000|2021-11-15 07:46:20|2410.9|2410.6|2410.7|2410.4|2410.9|2410.6|2410.7|2410.4|0
1636962390000|2021-11-15 07:46:30|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|1
1636962400000|2021-11-15 07:46:40|||||||||2
1636962420000|2021-11-15 07:47:00|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|1
1636962430000|2021-11-15 07:47:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636962440000|2021-11-15 07:47:20|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|0
1636962450000|2021-11-15 07:47:30|2411.2|2410.9|2411.4|2411.1|2411.4|2411.1|2411.2|2410.9|3
1636962460000|2021-11-15 07:47:40|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|4
1636962470000|2021-11-15 07:47:50|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636962480000|2021-11-15 07:48:00|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|4
1636962490000|2021-11-15 07:48:10|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|0
1636962500000|2021-11-15 07:48:20|2411.7|2411.4|2411.5|2411.2|2411.7|2411.4|2411.5|2411.2|7
1636962510000|2021-11-15 07:48:30|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636962520000|2021-11-15 07:48:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636962530000|2021-11-15 07:48:50|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|2
1636962540000|2021-11-15 07:49:00|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|3
1636962560000|2021-11-15 07:49:20|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|0
1636962570000|2021-11-15 07:49:30|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|3
1636962580000|2021-11-15 07:49:40|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|4
1636962590000|2021-11-15 07:49:50|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636962600000|2021-11-15 07:50:00|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|1
1636962610000|2021-11-15 07:50:10|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636962620000|2021-11-15 07:50:20|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|1
1636962630000|2021-11-15 07:50:30|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|3
1636962640000|2021-11-15 07:50:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|0
1636962650000|2021-11-15 07:50:50|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.2|2410.9|4
1636962660000|2021-11-15 07:51:00|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|2
1636962670000|2021-11-15 07:51:10|2411.3|2411|2411.2|2410.9|2411.3|2411|2411.2|2410.9|2
1636962720000|2021-11-15 07:52:00|2411.1|2410.8|2411|2410.7|2411.1|2410.8|2411|2410.7|13
1636962730000|2021-11-15 07:52:10|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2
1636962740000|2021-11-15 07:52:20|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636962750000|2021-11-15 07:52:30|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2
1636962760000|2021-11-15 07:52:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|4
1636962770000|2021-11-15 07:52:50|2411.1|2410.8|2411.3|2411|2411.4|2411.1|2411.1|2410.8|6
1636962780000|2021-11-15 07:53:00|||||||||2
1636962790000|2021-11-15 07:53:10|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|2
1636962810000|2021-11-15 07:53:30|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|6
1636962820000|2021-11-15 07:53:40|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|1
1636962830000|2021-11-15 07:53:50|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|2411.1|2410.8|1
1636962840000|2021-11-15 07:54:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636962850000|2021-11-15 07:54:10|||||||||4
1636962860000|2021-11-15 07:54:20|2411.3|2411|2411.3|2411|2411.4|2411.1|2411.3|2411|1
1636962870000|2021-11-15 07:54:30|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|2
1636962880000|2021-11-15 07:54:40|2411.4|2411.1|2411.3|2411|2411.4|2411.1|2411.3|2411|0
1636962890000|2021-11-15 07:54:50|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|1
1636962900000|2021-11-15 07:55:00|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|1
1636962910000|2021-11-15 07:55:10|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|1
1636962920000|2021-11-15 07:55:20|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|2
1636962930000|2021-11-15 07:55:30|2411.3|2411|2411.4|2411.1|2411.4|2411.1|2411.3|2411|0
1636962940000|2021-11-15 07:55:40|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|3
1636962950000|2021-11-15 07:55:50|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.3|2411|1
1636962960000|2021-11-15 07:56:00|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411.4|2411.1|0
1636962970000|2021-11-15 07:56:10|2411.5|2411.2|2411.4|2411.1|2411.5|2411.2|2411.3|2411|0
1636962980000|2021-11-15 07:56:20|2411.5|2411.2|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|0
1636962990000|2021-11-15 07:56:30|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2
1636963000000|2021-11-15 07:56:40|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|6
1636963010000|2021-11-15 07:56:50|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|0
1636963020000|2021-11-15 07:57:00|2411.6|2411.3|2411.7|2411.4|2411.7|2411.4|2411.6|2411.3|1
1636963030000|2021-11-15 07:57:10|2411.6|2411.3|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|0
1636963040000|2021-11-15 07:57:20|2411.4|2411.1|2411.6|2411.3|2411.6|2411.3|2411.4|2411.1|3
1636963050000|2021-11-15 07:57:30|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|2411.7|2411.4|1
1636963060000|2021-11-15 07:57:40|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|0
1636963080000|2021-11-15 07:58:00|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|0
1636963090000|2021-11-15 07:58:10|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411.5|2411.2|8
1636963100000|2021-11-15 07:58:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636963110000|2021-11-15 07:58:30|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636963120000|2021-11-15 07:58:40|2411.5|2411.2|2411.7|2411.4|2411.7|2411.4|2411.5|2411.2|0
1636963130000|2021-11-15 07:58:50|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|6
1636963140000|2021-11-15 07:59:00|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.7|2411.4|2
1636963150000|2021-11-15 07:59:10|2411.7|2411.4|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|0
1636963160000|2021-11-15 07:59:20|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|2411.6|2411.3|5
1636963170000|2021-11-15 07:59:30|2411.5|2411.2|2411.6|2411.3|2411.6|2411.3|2411.5|2411.2|0
1636963180000|2021-11-15 07:59:40|2411.5|2411.2|2411.3|2411|2411.6|2411.3|2411.3|2411|13
1636963190000|2021-11-15 07:59:50|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.2|2410.9|10
1636963200000|2021-11-15 08:00:00|2411.5|2411.2|2411|2410.7|2411.5|2411.2|2410.9|2410.6|30
1636963210000|2021-11-15 08:00:10|2410.9|2410.6|2410.9|2410.6|2411.2|2410.9|2410.7|2410.4|30
1636963220000|2021-11-15 08:00:20|2411|2410.7|2411.7|2411.4|2411.7|2411.4|2411|2410.7|9
1636963230000|2021-11-15 08:00:30|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.7|2411.4|3
1636963240000|2021-11-15 08:00:40|2412|2411.7|2411.8|2411.5|2412|2411.7|2411.6|2411.3|8
1636963250000|2021-11-15 08:00:50|2411.7|2411.4|2411.9|2411.6|2412|2411.7|2411.7|2411.4|0
1636963260000|2021-11-15 08:01:00|2411.8|2411.5|2411.4|2411.1|2411.8|2411.5|2411.4|2411.1|11
1636963270000|2021-11-15 08:01:10|2411.5|2411.2|2410.9|2410.6|2411.5|2411.2|2410.9|2410.6|14
1636963280000|2021-11-15 08:01:20|2410.8|2410.5|2410.8|2410.5|2411|2410.7|2410.7|2410.4|7
1636963290000|2021-11-15 08:01:30|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|2
1636963300000|2021-11-15 08:01:40|2411.2|2410.9|2411.1|2410.8|2411.3|2411|2411.1|2410.8|2
1636963310000|2021-11-15 08:01:50|2411|2410.7|2411|2410.7|2411.2|2410.9|2411|2410.7|0
1636963320000|2021-11-15 08:02:00|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|4
1636963330000|2021-11-15 08:02:10|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|0
1636963340000|2021-11-15 08:02:20|2411.2|2410.9|2411.7|2411.4|2411.7|2411.4|2411.1|2410.8|0
1636963350000|2021-11-15 08:02:30|2411.8|2411.5|2411.9|2411.6|2412|2411.7|2411.8|2411.5|1
1636963360000|2021-11-15 08:02:40|2411.8|2411.5|2411.9|2411.6|2411.9|2411.6|2411.7|2411.4|10
1636963370000|2021-11-15 08:02:50|2411.8|2411.5|2412.1|2411.8|2412.1|2411.8|2411.8|2411.5|1
1636963380000|2021-11-15 08:03:00|2412|2411.7|2412|2411.7|2412|2411.7|2411.9|2411.6|8
1636963390000|2021-11-15 08:03:10|2411.9|2411.6|2412.3|2412|2412.3|2412|2411.9|2411.6|4
1636963400000|2021-11-15 08:03:20|2412.2|2411.9|2412.5|2412.2|2412.6|2412.3|2412.2|2411.9|6
1636963410000|2021-11-15 08:03:30|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.6|2412.3|5
1636963420000|2021-11-15 08:03:40|2412.8|2412.5|2412.8|2412.5|2413|2412.7|2412.8|2412.5|5
1636963430000|2021-11-15 08:03:50|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|0
1636963440000|2021-11-15 08:04:00|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|2
1636963450000|2021-11-15 08:04:10|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|2
1636963460000|2021-11-15 08:04:20|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|2
1636963470000|2021-11-15 08:04:30|2412.9|2412.6|2413.2|2412.9|2413.2|2412.9|2412.9|2412.6|19
1636963480000|2021-11-15 08:04:40|2413.1|2412.8|2413.2|2412.9|2413.2|2412.9|2413.1|2412.8|0
1636963490000|2021-11-15 08:04:50|2413.3|2413|2413.5|2413.2|2413.5|2413.2|2413.3|2413|7
1636963500000|2021-11-15 08:05:00|2413.6|2413.3|2413.7|2413.4|2413.9|2413.6|2413.6|2413.3|12
1636963510000|2021-11-15 08:05:10|2413.6|2413.3|2413.1|2412.8|2413.6|2413.3|2413.1|2412.8|7
1636963520000|2021-11-15 08:05:20|2413.2|2412.9|2413.2|2412.9|2413.3|2413|2413.2|2412.9|7
1636963530000|2021-11-15 08:05:30|2413.1|2412.8|2413|2412.7|2413.1|2412.8|2412.9|2412.6|28
1636963540000|2021-11-15 08:05:40|2412.9|2412.6|2412.7|2412.4|2413|2412.7|2412.7|2412.4|4
1636963550000|2021-11-15 08:05:50|2412.8|2412.5|2412.6|2412.3|2412.9|2412.6|2412.6|2412.3|20
1636963560000|2021-11-15 08:06:00|2412.4|2412.1|2412.1|2411.8|2412.4|2412.1|2411.9|2411.6|38
1636963570000|2021-11-15 08:06:10|2412.2|2411.9|2412.2|2411.9|2412.3|2412|2412.1|2411.8|3
1636963580000|2021-11-15 08:06:20|2412.3|2412|2412.4|2412.1|2412.5|2412.2|2412.2|2411.9|5
1636963590000|2021-11-15 08:06:30|2412.3|2412|2412.2|2411.9|2412.4|2412.1|2412.2|2411.9|3
1636963600000|2021-11-15 08:06:40|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.1|2411.8|3
1636963610000|2021-11-15 08:06:50|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|1
1636963620000|2021-11-15 08:07:00|2412.1|2411.8|2411.8|2411.5|2412.1|2411.8|2411.6|2411.3|12
1636963630000|2021-11-15 08:07:10|2411.9|2411.6|2411.7|2411.4|2411.9|2411.6|2411.5|2411.2|3
1636963640000|2021-11-15 08:07:20|2411.8|2411.5|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|0
1636963650000|2021-11-15 08:07:30|2411.7|2411.4|2411.9|2411.6|2411.9|2411.6|2411.7|2411.4|3
1636963660000|2021-11-15 08:07:40|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|3
1636963670000|2021-11-15 08:07:50|2412.1|2411.8|2412.2|2411.9|2412.3|2412|2412.1|2411.8|0
1636963680000|2021-11-15 08:08:00|2412.1|2411.8|2412.2|2411.9|2412.3|2412|2412.1|2411.8|1
1636963690000|2021-11-15 08:08:10|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|3
1636963700000|2021-11-15 08:08:20|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.1|2411.8|1
1636963710000|2021-11-15 08:08:30|2412|2411.7|2411.9|2411.6|2412.1|2411.8|2411.9|2411.6|4
1636963720000|2021-11-15 08:08:40|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|3
1636963730000|2021-11-15 08:08:50|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|0
1636963740000|2021-11-15 08:09:00|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.8|2411.5|9
1636963750000|2021-11-15 08:09:10|2411.9|2411.6|2411.9|2411.6|2412|2411.7|2411.8|2411.5|2
1636963760000|2021-11-15 08:09:20|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.9|2411.6|0
1636963770000|2021-11-15 08:09:30|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|2411.8|2411.5|1
1636963780000|2021-11-15 08:09:40|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|2
1636963790000|2021-11-15 08:09:50|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636963800000|2021-11-15 08:10:00|2411.8|2411.5|2411.7|2411.4|2411.8|2411.5|2411.7|2411.4|5
1636963810000|2021-11-15 08:10:10|2411.6|2411.3|2411.5|2411.2|2411.7|2411.4|2411.3|2411|7
1636963820000|2021-11-15 08:10:20|2411.4|2411.1|2411.5|2411.2|2411.6|2411.3|2411.4|2411.1|3
1636963830000|2021-11-15 08:10:30|2411.4|2411.1|2411.2|2410.9|2411.4|2411.1|2411.2|2410.9|7
1636963840000|2021-11-15 08:10:40|2411.3|2411|2411|2410.7|2411.3|2411|2411|2410.7|13
1636963850000|2021-11-15 08:10:50|2411.1|2410.8|2410.8|2410.5|2411.1|2410.8|2410.8|2410.5|6
1636963860000|2021-11-15 08:11:00|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.5|2410.2|4
1636963870000|2021-11-15 08:11:10|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.6|2410.3|9
1636963880000|2021-11-15 08:11:20|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|1
1636963890000|2021-11-15 08:11:30|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636963900000|2021-11-15 08:11:40|2411|2410.7|2411|2410.7|2411.1|2410.8|2410.9|2410.6|5
1636963910000|2021-11-15 08:11:50|2410.9|2410.6|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|2
1636963920000|2021-11-15 08:12:00|2410.8|2410.5|2410.7|2410.4|2410.9|2410.6|2410.7|2410.4|2
1636963930000|2021-11-15 08:12:10|2410.6|2410.3|2410.8|2410.5|2410.9|2410.6|2410.6|2410.3|2
1636963940000|2021-11-15 08:12:20|2410.7|2410.4|2411|2410.7|2411|2410.7|2410.7|2410.4|2
1636963950000|2021-11-15 08:12:30|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.8|2410.5|2
1636963960000|2021-11-15 08:12:40|2410.8|2410.5|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|6
1636963970000|2021-11-15 08:12:50|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.6|2410.3|2
1636963980000|2021-11-15 08:13:00|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|5
1636963990000|2021-11-15 08:13:10|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636964000000|2021-11-15 08:13:20|||||||||5
1636964010000|2021-11-15 08:13:30|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|5
1636964020000|2021-11-15 08:13:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|3
1636964030000|2021-11-15 08:13:50|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|2
1636964040000|2021-11-15 08:14:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|4
1636964050000|2021-11-15 08:14:10|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636964060000|2021-11-15 08:14:20|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|1
1636964070000|2021-11-15 08:14:30|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.9|2410.6|5
1636964080000|2021-11-15 08:14:40|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2411|2410.7|11
1636964090000|2021-11-15 08:14:50|2411.2|2410.9|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636964100000|2021-11-15 08:15:00|2411|2410.7|2411|2410.7|2411|2410.7|2411|2410.7|0
1636964110000|2021-11-15 08:15:10|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|1
1636964120000|2021-11-15 08:15:20|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2411.1|2410.8|2
1636964130000|2021-11-15 08:15:30|2411.1|2410.8|2411.1|2410.8|2411.2|2410.9|2411.1|2410.8|0
1636964140000|2021-11-15 08:15:40|2411|2410.7|2410.9|2410.6|2411|2410.7|2410.8|2410.5|12
1636964150000|2021-11-15 08:15:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636964160000|2021-11-15 08:16:00|2410.8|2410.5|2411|2410.7|2411|2410.7|2410.8|2410.5|1
1636964170000|2021-11-15 08:16:10|2410.9|2410.6|2410.8|2410.5|2411|2410.7|2410.8|2410.5|2
1636964180000|2021-11-15 08:16:20|2410.9|2410.6|2410.6|2410.3|2410.9|2410.6|2410.6|2410.3|13
1636964190000|2021-11-15 08:16:30|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|1
1636964200000|2021-11-15 08:16:40|2410.5|2410.2|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|0
1636964210000|2021-11-15 08:16:50|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.5|2410.2|3
1636964220000|2021-11-15 08:17:00|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.4|2410.1|1
1636964230000|2021-11-15 08:17:10|2410.4|2410.1|2410.6|2410.3|2410.6|2410.3|2410.4|2410.1|2
1636964240000|2021-11-15 08:17:20|2410.7|2410.4|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|0
1636964250000|2021-11-15 08:17:30|2410.7|2410.4|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|4
1636964260000|2021-11-15 08:17:40|2411|2410.7|2411|2410.7|2411|2410.7|2410.9|2410.6|0
1636964270000|2021-11-15 08:17:50|2410.9|2410.6|2410.8|2410.5|2410.9|2410.6|2410.8|2410.5|5
1636964280000|2021-11-15 08:18:00|2410.9|2410.6|2410.7|2410.4|2410.9|2410.6|2410.7|2410.4|2
1636964290000|2021-11-15 08:18:10|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.6|2410.3|0
1636964300000|2021-11-15 08:18:20|2410.8|2410.5|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|0
1636964310000|2021-11-15 08:18:30|2410.7|2410.4|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|0
1636964320000|2021-11-15 08:18:40|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.7|2410.4|1
1636964330000|2021-11-15 08:18:50|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|1
1636964340000|2021-11-15 08:19:00|2410.8|2410.5|2410.9|2410.6|2410.9|2410.6|2410.8|2410.5|0
1636964350000|2021-11-15 08:19:10|2410.8|2410.5|2410.7|2410.4|2410.8|2410.5|2410.7|2410.4|2
1636964360000|2021-11-15 08:19:20|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|1
1636964370000|2021-11-15 08:19:30|2410.4|2410.1|2410.5|2410.2|2410.5|2410.2|2410.4|2410.1|3
1636964380000|2021-11-15 08:19:40|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|6
1636964390000|2021-11-15 08:19:50|2410.7|2410.4|2410.6|2410.3|2410.7|2410.4|2410.6|2410.3|0
1636964400000|2021-11-15 08:20:00|2410.7|2410.4|2410.5|2410.2|2410.7|2410.4|2410.5|2410.2|4
1636964410000|2021-11-15 08:20:10|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410.3|2410|5
1636964420000|2021-11-15 08:20:20|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|2410.5|2410.2|3
1636964430000|2021-11-15 08:20:30|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|3
1636964440000|2021-11-15 08:20:40|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636964450000|2021-11-15 08:20:50|2410.6|2410.3|2410.5|2410.2|2410.6|2410.3|2410.5|2410.2|0
1636964460000|2021-11-15 08:21:00|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.5|2410.2|3
1636964470000|2021-11-15 08:21:10|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|1
1636964480000|2021-11-15 08:21:20|2410.7|2410.4|2410.5|2410.2|2410.7|2410.4|2410.5|2410.2|2
1636964490000|2021-11-15 08:21:30|2410.4|2410.1|2410.4|2410.1|2410.4|2410.1|2410.3|2410|1
1636964500000|2021-11-15 08:21:40|2410.5|2410.2|2410.7|2410.4|2410.7|2410.4|2410.5|2410.2|0
1636964510000|2021-11-15 08:21:50|2410.8|2410.5|2410.6|2410.3|2410.8|2410.5|2410.6|2410.3|2
1636964520000|2021-11-15 08:22:00|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|4
1636964530000|2021-11-15 08:22:10|2410.7|2410.4|2410.8|2410.5|2410.8|2410.5|2410.7|2410.4|1
1636964540000|2021-11-15 08:22:20|2410.9|2410.6|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|0
1636964550000|2021-11-15 08:22:30|2411.2|2410.9|2411.3|2411|2411.3|2411|2411.2|2410.9|0
1636964560000|2021-11-15 08:22:40|2411.4|2411.1|2411.4|2411.1|2411.4|2411.1|2411.3|2411|1
1636964570000|2021-11-15 08:22:50|2411.5|2411.2|2411.3|2411|2411.5|2411.2|2411.3|2411|3
1636964580000|2021-11-15 08:23:00|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.3|2411|1
1636964590000|2021-11-15 08:23:10|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.4|2411.1|1
1636964600000|2021-11-15 08:23:20|2411.4|2411.1|2411.3|2411|2411.5|2411.2|2411.3|2411|2
1636964610000|2021-11-15 08:23:30|2411.4|2411.1|2411.5|2411.2|2411.5|2411.2|2411.3|2411|0
1636964620000|2021-11-15 08:23:40|2411.6|2411.3|2411.9|2411.6|2411.9|2411.6|2411.6|2411.3|2
1636964630000|2021-11-15 08:23:50|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|2
1636964640000|2021-11-15 08:24:00|2412|2411.7|2412|2411.7|2412.1|2411.8|2412|2411.7|6
1636964650000|2021-11-15 08:24:10|2412.1|2411.8|2412|2411.7|2412.3|2412|2412|2411.7|1
1636964660000|2021-11-15 08:24:20|2411.9|2411.6|2411.6|2411.3|2412|2411.7|2411.6|2411.3|4
1636964670000|2021-11-15 08:24:30|2411.7|2411.4|2411.8|2411.5|2411.8|2411.5|2411.6|2411.3|0
1636964680000|2021-11-15 08:24:40|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|1
1636964690000|2021-11-15 08:24:50|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|0
1636964700000|2021-11-15 08:25:00|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.8|2411.5|3
1636964710000|2021-11-15 08:25:10|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636964720000|2021-11-15 08:25:20|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636964730000|2021-11-15 08:25:30|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636964740000|2021-11-15 08:25:40|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412|2411.7|2
1636964750000|2021-11-15 08:25:50|2412|2411.7|2412.2|2411.9|2412.3|2412|2412|2411.7|0
1636964760000|2021-11-15 08:26:00|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|2
1636964770000|2021-11-15 08:26:10|2412.2|2411.9|2412.1|2411.8|2412.3|2412|2412.1|2411.8|1
1636964780000|2021-11-15 08:26:20|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412|2411.7|1
1636964790000|2021-11-15 08:26:30|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|4
1636964800000|2021-11-15 08:26:40|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2412.2|2411.9|2
1636964810000|2021-11-15 08:26:50|2412.4|2412.1|2412.7|2412.4|2412.8|2412.5|2412.4|2412.1|1
1636964820000|2021-11-15 08:27:00|2412.8|2412.5|2412.9|2412.6|2413|2412.7|2412.7|2412.4|1
1636964830000|2021-11-15 08:27:10|2412.8|2412.5|2412.8|2412.5|2412.9|2412.6|2412.8|2412.5|0
1636964840000|2021-11-15 08:27:20|2412.7|2412.4|2412.8|2412.5|2412.8|2412.5|2412.7|2412.4|1
1636964850000|2021-11-15 08:27:30|2412.7|2412.4|2412.5|2412.2|2412.7|2412.4|2412.5|2412.2|6
1636964860000|2021-11-15 08:27:40|2412.6|2412.3|2412.8|2412.5|2412.8|2412.5|2412.5|2412.2|8
1636964870000|2021-11-15 08:27:50|2412.7|2412.4|2412.6|2412.3|2412.7|2412.4|2412.6|2412.3|2
1636964880000|2021-11-15 08:28:00|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|1
1636964890000|2021-11-15 08:28:10|2412.4|2412.1|2412.6|2412.3|2412.6|2412.3|2412.4|2412.1|5
1636964900000|2021-11-15 08:28:20|2412.5|2412.2|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|4
1636964910000|2021-11-15 08:28:30|2412.4|2412.1|2412.7|2412.4|2412.7|2412.4|2412.4|2412.1|2
1636964920000|2021-11-15 08:28:40|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|2412.8|2412.5|4
1636964930000|2021-11-15 08:28:50|2412.7|2412.4|2412.6|2412.3|2412.8|2412.5|2412.6|2412.3|2
1636964940000|2021-11-15 08:29:00|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.5|2412.2|0
1636964950000|2021-11-15 08:29:10|2412.6|2412.3|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|0
1636964960000|2021-11-15 08:29:20|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2
1636964970000|2021-11-15 08:29:30|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|5
1636964980000|2021-11-15 08:29:40|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412|2411.7|3
1636964990000|2021-11-15 08:29:50|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636965000000|2021-11-15 08:30:00|2412|2411.7|2412.3|2412|2412.3|2412|2412|2411.7|0
1636965010000|2021-11-15 08:30:10|2412.4|2412.1|2412.3|2412|2412.4|2412.1|2412.3|2412|1
1636965020000|2021-11-15 08:30:20|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.1|2411.8|0
1636965030000|2021-11-15 08:30:30|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.3|2412|0
1636965040000|2021-11-15 08:30:40|2412.5|2412.2|2412.3|2412|2412.5|2412.2|2412.3|2412|4
1636965050000|2021-11-15 08:30:50|2412.4|2412.1|2412.3|2412|2412.4|2412.1|2412.3|2412|0
1636965060000|2021-11-15 08:31:00|2412.2|2411.9|2412.5|2412.2|2412.5|2412.2|2412.2|2411.9|4
1636965070000|2021-11-15 08:31:10|2412.4|2412.1|2412.7|2412.4|2412.8|2412.5|2412.4|2412.1|1
1636965080000|2021-11-15 08:31:20|2412.8|2412.5|2412.9|2412.6|2412.9|2412.6|2412.7|2412.4|1
1636965090000|2021-11-15 08:31:30|2413|2412.7|2412.7|2412.4|2413|2412.7|2412.7|2412.4|5
1636965100000|2021-11-15 08:31:40|2412.6|2412.3|2412.7|2412.4|2412.7|2412.4|2412.6|2412.3|0
1636965110000|2021-11-15 08:31:50|2412.6|2412.3|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|0
1636965120000|2021-11-15 08:32:00|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|1
1636965130000|2021-11-15 08:32:10|2412.5|2412.2|2412.6|2412.3|2412.6|2412.3|2412.5|2412.2|1
1636965140000|2021-11-15 08:32:20|2412.7|2412.4|2412.5|2412.2|2412.7|2412.4|2412.5|2412.2|4
1636965150000|2021-11-15 08:32:30|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|0
1636965170000|2021-11-15 08:32:50|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|0
1636965180000|2021-11-15 08:33:00|2412.5|2412.2|2412.2|2411.9|2412.5|2412.2|2412.2|2411.9|1
1636965190000|2021-11-15 08:33:10|2412.1|2411.8|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|1
1636965200000|2021-11-15 08:33:20|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|0
1636965210000|2021-11-15 08:33:30|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636965220000|2021-11-15 08:33:40|2412.1|2411.8|2411.8|2411.5|2412.1|2411.8|2411.8|2411.5|1
1636965230000|2021-11-15 08:33:50|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|2411.9|2411.6|3
1636965240000|2021-11-15 08:34:00|2412|2411.7|2411.9|2411.6|2412|2411.7|2411.9|2411.6|1
1636965250000|2021-11-15 08:34:10|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2411.9|2411.6|1
1636965260000|2021-11-15 08:34:20|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|1
1636965270000|2021-11-15 08:34:30|2412.2|2411.9|2412.3|2412|2412.3|2412|2412.2|2411.9|0
1636965280000|2021-11-15 08:34:40|2412.4|2412.1|2412.3|2412|2412.4|2412.1|2412.3|2412|1
1636965290000|2021-11-15 08:34:50|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.3|2412|0
1636965300000|2021-11-15 08:35:00|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|3
1636965310000|2021-11-15 08:35:10|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|1
1636965320000|2021-11-15 08:35:20|2412.3|2412|2412.4|2412.1|2412.5|2412.2|2412.3|2412|0
1636965330000|2021-11-15 08:35:30|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|0
1636965340000|2021-11-15 08:35:40|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636965350000|2021-11-15 08:35:50|2412.2|2411.9|2412.1|2411.8|2412.2|2411.9|2412.1|2411.8|4
1636965360000|2021-11-15 08:36:00|2412.2|2411.9|2412|2411.7|2412.2|2411.9|2412|2411.7|0
1636965370000|2021-11-15 08:36:10|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.8|2411.5|2
1636965380000|2021-11-15 08:36:20|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.8|2411.5|3
1636965390000|2021-11-15 08:36:30|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636965400000|2021-11-15 08:36:40|2412.1|2411.8|2412|2411.7|2412.1|2411.8|2412|2411.7|0
1636965410000|2021-11-15 08:36:50|||||||||1
1636965420000|2021-11-15 08:37:00|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|0
1636965440000|2021-11-15 08:37:20|2412|2411.7|2412.1|2411.8|2412.1|2411.8|2412|2411.7|0
1636965450000|2021-11-15 08:37:30|2412|2411.7|2412|2411.7|2412|2411.7|2412|2411.7|1
1636965460000|2021-11-15 08:37:40|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|1
1636965470000|2021-11-15 08:37:50|2411.9|2411.6|2412|2411.7|2412|2411.7|2411.9|2411.6|0
1636965480000|2021-11-15 08:38:00|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2412.1|2411.8|2
1636965490000|2021-11-15 08:38:10|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|5
1636965500000|2021-11-15 08:38:20|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636965510000|2021-11-15 08:38:30|2412.3|2412|2412.2|2411.9|2412.3|2412|2412.2|2411.9|0
1636965520000|2021-11-15 08:38:40|2412.3|2412|2412.4|2412.1|2412.4|2412.1|2412.3|2412|1
1636965530000|2021-11-15 08:38:50|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.4|2412.1|0
1636965540000|2021-11-15 08:39:00|2412.5|2412.2|2412.2|2411.9|2412.5|2412.2|2412.2|2411.9|6
1636965550000|2021-11-15 08:39:10|2412.3|2412|2412.7|2412.4|2412.7|2412.4|2412.2|2411.9|4
1636965570000|2021-11-15 08:39:30|2412.8|2412.5|2412.5|2412.2|2412.9|2412.6|2412.5|2412.2|6
1636965590000|2021-11-15 08:39:50|2412.6|2412.3|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|0
1636965600000|2021-11-15 08:40:00|2412.6|2412.3|2412.5|2412.2|2412.6|2412.3|2412.5|2412.2|1
1636965610000|2021-11-15 08:40:10|2412.4|2412.1|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|1
1636965630000|2021-11-15 08:40:30|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|0
1636965650000|2021-11-15 08:40:50|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.4|2412.1|0
1636965710000|2021-11-15 08:41:50|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|2412.4|2412.1|1
1636965720000|2021-11-15 08:42:00|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|2412.5|2412.2|0
1636965730000|2021-11-15 08:42:10|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2412.6|2412.3|2
1636965760000|2021-11-15 08:42:40|2412.7|2412.4|2412.6|2412.3|2412.7|2412.4|2412.6|2412.3|0
1636965780000|2021-11-15 08:43:00|2412.8|2412.5|2413|2412.7|2413|2412.7|2412.7|2412.4|7
1636965790000|2021-11-15 08:43:10|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|2413.1|2412.8|0
1636965800000|2021-11-15 08:43:20|2413.2|2412.9|2413.2|2412.9|2413.3|2413|2413.2|2412.9|5
1636965810000|2021-11-15 08:43:30|2413.3|2413|2413.3|2413|2413.3|2413|2413.3|2413|3
1636965820000|2021-11-15 08:43:40|||||||||3
1636965830000|2021-11-15 08:43:50|2413.4|2413.1|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|4
1636965840000|2021-11-15 08:44:00|2413.3|2413|2413.4|2413.1|2413.4|2413.1|2413.2|2412.9|1
1636965850000|2021-11-15 08:44:10|2413.3|2413|2413.3|2413|2413.4|2413.1|2413.3|2413|2
1636965860000|2021-11-15 08:44:20|2413.2|2412.9|2413.3|2413|2413.3|2413|2413.2|2412.9|1
1636965870000|2021-11-15 08:44:30|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|0
1636965880000|2021-11-15 08:44:40|2413.3|2413|2413.5|2413.2|2413.5|2413.2|2413.3|2413|2
1636965890000|2021-11-15 08:44:50|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|1
1636965900000|2021-11-15 08:45:00|2413.3|2413|2413.5|2413.2|2413.5|2413.2|2413.3|2413|3
1636965910000|2021-11-15 08:45:10|2413.4|2413.1|2413.4|2413.1|2413.5|2413.2|2413.4|2413.1|2
1636965920000|2021-11-15 08:45:20|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|0
1636965930000|2021-11-15 08:45:30|2413.4|2413.1|2413.5|2413.2|2413.5|2413.2|2413.4|2413.1|1
1636965940000|2021-11-15 08:45:40|2413.6|2413.3|2413.5|2413.2|2413.6|2413.3|2413.5|2413.2|0
1636965950000|2021-11-15 08:45:50|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|0
1636965960000|2021-11-15 08:46:00|2413.5|2413.2|2413.5|2413.2|2413.6|2413.3|2413.4|2413.1|1
1636965970000|2021-11-15 08:46:10|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|0
1636965980000|2021-11-15 08:46:20|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636965990000|2021-11-15 08:46:30|||||||||1
1636966000000|2021-11-15 08:46:40|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|1
1636966010000|2021-11-15 08:46:50|||||||||1
1636966020000|2021-11-15 08:47:00|2413.7|2413.4|2413.5|2413.2|2413.8|2413.5|2413.5|2413.2|2
1636966040000|2021-11-15 08:47:20|2413.6|2413.3|2413.6|2413.3|2413.7|2413.4|2413.6|2413.3|2
1636966050000|2021-11-15 08:47:30|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636966070000|2021-11-15 08:47:50|2413.6|2413.3|2413.4|2413.1|2413.6|2413.3|2413.4|2413.1|0
1636966090000|2021-11-15 08:48:10|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|0
1636966100000|2021-11-15 08:48:20|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2413.3|2413|0
1636966110000|2021-11-15 08:48:30|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2413.5|2413.2|2
1636966120000|2021-11-15 08:48:40|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.7|2413.4|5
1636966130000|2021-11-15 08:48:50|2413.9|2413.6|2413.9|2413.6|2414|2413.7|2413.9|2413.6|2
1636966160000|2021-11-15 08:49:20|||||||||1
1636966170000|2021-11-15 08:49:30|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|1
1636966180000|2021-11-15 08:49:40|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|2413.8|2413.5|0
1636966190000|2021-11-15 08:49:50|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|1
1636966200000|2021-11-15 08:50:00|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.9|2413.6|2
1636966210000|2021-11-15 08:50:10|2414|2413.7|2414|2413.7|2414|2413.7|2413.9|2413.6|0
1636966220000|2021-11-15 08:50:20|2413.9|2413.6|2413.9|2413.6|2414|2413.7|2413.9|2413.6|0
1636966230000|2021-11-15 08:50:30|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636966240000|2021-11-15 08:50:40|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|0
1636966250000|2021-11-15 08:50:50|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|0
1636966260000|2021-11-15 08:51:00|2414|2413.7|2414|2413.7|2414|2413.7|2414|2413.7|0
1636966270000|2021-11-15 08:51:10|2414.1|2413.8|2414|2413.7|2414.1|2413.8|2414|2413.7|0
1636966280000|2021-11-15 08:51:20|||||||||2
1636966310000|2021-11-15 08:51:50|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|3
1636966320000|2021-11-15 08:52:00|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|0
1636966330000|2021-11-15 08:52:10|2413.9|2413.6|2414|2413.7|2414|2413.7|2413.9|2413.6|2
1636966340000|2021-11-15 08:52:20|2414.1|2413.8|2413.7|2413.4|2414.1|2413.8|2413.7|2413.4|6
1636966350000|2021-11-15 08:52:30|||||||||1
1636966360000|2021-11-15 08:52:40|2413.8|2413.5|2413.8|2413.5|2413.9|2413.6|2413.8|2413.5|1
1636966370000|2021-11-15 08:52:50|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2413.7|2413.4|2
1636966380000|2021-11-15 08:53:00|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|1
1636966390000|2021-11-15 08:53:10|2413.8|2413.5|2413.7|2413.4|2413.8|2413.5|2413.7|2413.4|0
1636966400000|2021-11-15 08:53:20|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|2413.6|2413.3|0
1636966420000|2021-11-15 08:53:40|2413.7|2413.4|2413.8|2413.5|2413.8|2413.5|2413.7|2413.4|0
1636966430000|2021-11-15 08:53:50|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|2413.9|2413.6|1
1636966440000|2021-11-15 08:54:00|2413.8|2413.5|2413.9|2413.6|2413.9|2413.6|2413.8|2413.5|4
1636966450000|2021-11-15 08:54:10|2414|2413.7|2413.9|2413.6|2414|2413.7|2413.9|2413.6|2
1636966460000|2021-11-15 08:54:20|2414|2413.7|2414.4|2414.1|2414.4|2414.1|2414|2413.7|22
1636966470000|2021-11-15 08:54:30|2414.3|2414|2414.4|2414.1|2414.5|2414.2|2414.3|2414|4
1636966480000|2021-11-15 08:54:40|2414.5|2414.2|2414.5|2414.2|2414.6|2414.3|2414.3|2414|3
1636966490000|2021-11-15 08:54:50|2414.6|2414.3|2414.8|2414.5|2414.8|2414.5|2414.6|2414.3|8
1636966500000|2021-11-15 08:55:00|2414.7|2414.4|2414.7|2414.4|2414.8|2414.5|2414.6|2414.3|3
1636966510000|2021-11-15 08:55:10|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|6
1636966520000|2021-11-15 08:55:20|2414.6|2414.3|2414.7|2414.4|2414.7|2414.4|2414.6|2414.3|0
1636966530000|2021-11-15 08:55:30|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|7
1636966540000|2021-11-15 08:55:40|2414.9|2414.6|2415|2414.7|2415.1|2414.8|2414.8|2414.5|4
1636966550000|2021-11-15 08:55:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|4
1636966560000|2021-11-15 08:56:00|2415.2|2414.9|2415.3|2415|2415.3|2415|2415.1|2414.8|3
1636966570000|2021-11-15 08:56:10|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636966580000|2021-11-15 08:56:20|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|3
1636966590000|2021-11-15 08:56:30|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|8
1636966600000|2021-11-15 08:56:40|||||||||2
1636966610000|2021-11-15 08:56:50|2415|2414.7|2415|2414.7|2415.1|2414.8|2415|2414.7|1
1636966630000|2021-11-15 08:57:10|2414.9|2414.6|2414.9|2414.6|2415|2414.7|2414.9|2414.6|3
1636966640000|2021-11-15 08:57:20|2414.8|2414.5|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|1
1636966670000|2021-11-15 08:57:50|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|2
1636966680000|2021-11-15 08:58:00|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|8
1636966690000|2021-11-15 08:58:10|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.3|2415|3
1636966700000|2021-11-15 08:58:20|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.4|2415.1|7
1636966710000|2021-11-15 08:58:30|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|2
1636966720000|2021-11-15 08:58:40|2415.7|2415.4|2415.5|2415.2|2415.7|2415.4|2415.5|2415.2|10
1636966730000|2021-11-15 08:58:50|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|1
1636966740000|2021-11-15 08:59:00|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|0
1636966750000|2021-11-15 08:59:10|2415.4|2415.1|2415.5|2415.2|2415.6|2415.3|2415.3|2415|0
1636966760000|2021-11-15 08:59:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|0
1636966770000|2021-11-15 08:59:30|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|0
1636966780000|2021-11-15 08:59:40|2415.7|2415.4|2415.6|2415.3|2415.8|2415.5|2415.6|2415.3|6
1636966790000|2021-11-15 08:59:50|2415.7|2415.4|2415.5|2415.2|2415.7|2415.4|2415.5|2415.2|3
1636966800000|2021-11-15 09:00:00|2415.6|2415.3|2415.4|2415.1|2415.6|2415.3|2415.2|2414.9|20
1636966810000|2021-11-15 09:00:10|2415.3|2415|2415.3|2415|2415.5|2415.2|2415.3|2415|20
1636966820000|2021-11-15 09:00:20|2415.4|2415.1|2416|2415.7|2416.1|2415.8|2415.3|2415|22
1636966830000|2021-11-15 09:00:30|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|10
1636966840000|2021-11-15 09:00:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|9
1636966850000|2021-11-15 09:00:50|2416|2415.7|2415.7|2415.4|2416|2415.7|2415.7|2415.4|0
1636966870000|2021-11-15 09:01:10|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|0
1636966880000|2021-11-15 09:01:20|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|17
1636966890000|2021-11-15 09:01:30|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|3
1636966900000|2021-11-15 09:01:40|2415.5|2415.2|2415.8|2415.5|2415.9|2415.6|2415.5|2415.2|9
1636966910000|2021-11-15 09:01:50|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2
1636966920000|2021-11-15 09:02:00|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|8
1636966930000|2021-11-15 09:02:10|2415.7|2415.4|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|3
1636966940000|2021-11-15 09:02:20|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.7|2415.4|10
1636966950000|2021-11-15 09:02:30|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636966960000|2021-11-15 09:02:40|2415.7|2415.4|2415.9|2415.6|2415.9|2415.6|2415.6|2415.3|17
1636966970000|2021-11-15 09:02:50|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|0
1636966980000|2021-11-15 09:03:00|2416.1|2415.8|2415.8|2415.5|2416.1|2415.8|2415.8|2415.5|2
1636966990000|2021-11-15 09:03:10|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|3
1636967000000|2021-11-15 09:03:20|2416|2415.7|2416.3|2416|2416.3|2416|2416|2415.7|17
1636967010000|2021-11-15 09:03:30|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|2
1636967020000|2021-11-15 09:03:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|0
1636967040000|2021-11-15 09:04:00|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|1
1636967050000|2021-11-15 09:04:10|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|5
1636967060000|2021-11-15 09:04:20|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636967070000|2021-11-15 09:04:30|||||||||2
1636967080000|2021-11-15 09:04:40|2416.2|2415.9|2416.3|2416|2416.3|2416|2416.2|2415.9|1
1636967090000|2021-11-15 09:04:50|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|4
1636967100000|2021-11-15 09:05:00|||||||||2
1636967120000|2021-11-15 09:05:20|2416|2415.7|2416|2415.7|2416.1|2415.8|2416|2415.7|4
1636967130000|2021-11-15 09:05:30|2416.3|2416|2416.8|2416.5|2416.9|2416.6|2416.3|2416|31
1636967140000|2021-11-15 09:05:40|||||||||1
1636967150000|2021-11-15 09:05:50|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|2
1636967170000|2021-11-15 09:06:10|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|4
1636967180000|2021-11-15 09:06:20|2417|2416.7|2417|2416.7|2417|2416.7|2417|2416.7|1
1636967190000|2021-11-15 09:06:30|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416.7|2416.4|4
1636967210000|2021-11-15 09:06:50|||||||||1
1636967220000|2021-11-15 09:07:00|2416.5|2416.2|2416.4|2416.1|2416.5|2416.2|2416.4|2416.1|3
1636967230000|2021-11-15 09:07:10|2416.3|2416|2416.5|2416.2|2416.5|2416.2|2416.3|2416|8
1636967240000|2021-11-15 09:07:20|2416.6|2416.3|2416.5|2416.2|2416.6|2416.3|2416.5|2416.2|0
1636967260000|2021-11-15 09:07:40|2416.4|2416.1|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|3
1636967270000|2021-11-15 09:07:50|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|2416.4|2416.1|1
1636967280000|2021-11-15 09:08:00|2416.5|2416.2|2416.5|2416.2|2416.5|2416.2|2416.4|2416.1|1
1636967290000|2021-11-15 09:08:10|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.5|2416.2|6
1636967300000|2021-11-15 09:08:20|||||||||1
1636967310000|2021-11-15 09:08:30|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|3
1636967320000|2021-11-15 09:08:40|2416.8|2416.5|2417.1|2416.8|2417.1|2416.8|2416.8|2416.5|2
1636967330000|2021-11-15 09:08:50|2417.2|2416.9|2417.6|2417.3|2417.7|2417.4|2417.2|2416.9|25
1636967340000|2021-11-15 09:09:00|2417.7|2417.4|2417.5|2417.2|2417.7|2417.4|2417.5|2417.2|4
1636967350000|2021-11-15 09:09:10|2417.4|2417.1|2417.2|2416.9|2417.4|2417.1|2417.2|2416.9|0
1636967360000|2021-11-15 09:09:20|2417.4|2417.1|2417.4|2417.1|2417.5|2417.2|2417.2|2416.9|14
1636967370000|2021-11-15 09:09:30|2417.5|2417.2|2417.4|2417.1|2417.5|2417.2|2417.4|2417.1|0
1636967380000|2021-11-15 09:09:40|2417.3|2417|2417.3|2417|2417.3|2417|2417.3|2417|1
1636967390000|2021-11-15 09:09:50|2417.2|2416.9|2417.3|2417|2417.3|2417|2417.2|2416.9|2
1636967400000|2021-11-15 09:10:00|2417.4|2417.1|2417.1|2416.8|2417.4|2417.1|2417.1|2416.8|1
1636967410000|2021-11-15 09:10:10|2417|2416.7|2417|2416.7|2417.1|2416.8|2417|2416.7|1
1636967420000|2021-11-15 09:10:20|2417.1|2416.8|2417|2416.7|2417.1|2416.8|2417|2416.7|1
1636967430000|2021-11-15 09:10:30|2417.1|2416.8|2416.9|2416.6|2417.1|2416.8|2416.9|2416.6|5
1636967440000|2021-11-15 09:10:40|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|5
1636967460000|2021-11-15 09:11:00|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|3
1636967470000|2021-11-15 09:11:10|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|1
1636967480000|2021-11-15 09:11:20|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|3
1636967490000|2021-11-15 09:11:30|2416.5|2416.2|2416.7|2416.4|2416.8|2416.5|2416.5|2416.2|4
1636967520000|2021-11-15 09:12:00|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|1
1636967530000|2021-11-15 09:12:10|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|0
1636967540000|2021-11-15 09:12:20|2416.8|2416.5|2416.8|2416.5|2416.9|2416.6|2416.8|2416.5|7
1636967550000|2021-11-15 09:12:30|2416.9|2416.6|2416.6|2416.3|2416.9|2416.6|2416.6|2416.3|2
1636967560000|2021-11-15 09:12:40|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|0
1636967570000|2021-11-15 09:12:50|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|0
1636967580000|2021-11-15 09:13:00|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|0
1636967590000|2021-11-15 09:13:10|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|0
1636967600000|2021-11-15 09:13:20|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.6|2416.3|4
1636967610000|2021-11-15 09:13:30|2416.7|2416.4|2416.6|2416.3|2416.8|2416.5|2416.6|2416.3|4
1636967620000|2021-11-15 09:13:40|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|1
1636967630000|2021-11-15 09:13:50|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|5
1636967640000|2021-11-15 09:14:00|2416.9|2416.6|2416.7|2416.4|2416.9|2416.6|2416.7|2416.4|2
1636967650000|2021-11-15 09:14:10|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|2
1636967660000|2021-11-15 09:14:20|2416.7|2416.4|2416.6|2416.3|2416.7|2416.4|2416.6|2416.3|1
1636967670000|2021-11-15 09:14:30|2416.7|2416.4|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|2
1636967690000|2021-11-15 09:14:50|2416.8|2416.5|2416.6|2416.3|2416.8|2416.5|2416.6|2416.3|1
1636967710000|2021-11-15 09:15:10|2416.7|2416.4|2416.5|2416.2|2416.7|2416.4|2416.5|2416.2|3
1636967720000|2021-11-15 09:15:20|2416.4|2416.1|2416.1|2415.8|2416.4|2416.1|2416.1|2415.8|4
1636967730000|2021-11-15 09:15:30|2416|2415.7|2416|2415.7|2416.1|2415.8|2416|2415.7|0
1636967740000|2021-11-15 09:15:40|2415.9|2415.6|2416.1|2415.8|2416.1|2415.8|2415.9|2415.6|1
1636967750000|2021-11-15 09:15:50|2416|2415.7|2416|2415.7|2416.1|2415.8|2416|2415.7|1
1636967760000|2021-11-15 09:16:00|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|1
1636967770000|2021-11-15 09:16:10|||||||||2
1636967790000|2021-11-15 09:16:30|||||||||1
1636967800000|2021-11-15 09:16:40|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2
1636967810000|2021-11-15 09:16:50|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416|2415.7|1
1636967820000|2021-11-15 09:17:00|2416|2415.7|2415.9|2415.6|2416.1|2415.8|2415.9|2415.6|0
1636967830000|2021-11-15 09:17:10|2416|2415.7|2416|2415.7|2416|2415.7|2415.9|2415.6|0
1636967840000|2021-11-15 09:17:20|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.7|2415.4|0
1636967850000|2021-11-15 09:17:30|||||||||1
1636967860000|2021-11-15 09:17:40|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|2
1636967870000|2021-11-15 09:17:50|2415.6|2415.3|2415.5|2415.2|2415.7|2415.4|2415.5|2415.2|1
1636967880000|2021-11-15 09:18:00|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|4
1636967890000|2021-11-15 09:18:10|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|3
1636967900000|2021-11-15 09:18:20|||||||||2
1636967910000|2021-11-15 09:18:30|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|0
1636967920000|2021-11-15 09:18:40|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|5
1636967930000|2021-11-15 09:18:50|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|1
1636967940000|2021-11-15 09:19:00|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|3
1636967950000|2021-11-15 09:19:10|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|3
1636967960000|2021-11-15 09:19:20|2415.9|2415.6|2416.1|2415.8|2416.1|2415.8|2415.9|2415.6|3
1636967970000|2021-11-15 09:19:30|||||||||1
1636968000000|2021-11-15 09:20:00|2416|2415.7|2415.5|2415.2|2416|2415.7|2415.5|2415.2|10
1636968010000|2021-11-15 09:20:10|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2
1636968020000|2021-11-15 09:20:20|||||||||1
1636968030000|2021-11-15 09:20:30|2415.3|2415|2415.5|2415.2|2415.5|2415.2|2415.3|2415|6
1636968040000|2021-11-15 09:20:40|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|1
1636968050000|2021-11-15 09:20:50|||||||||1
1636968060000|2021-11-15 09:21:00|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|1
1636968080000|2021-11-15 09:21:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|1
1636968090000|2021-11-15 09:21:30|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|3
1636968100000|2021-11-15 09:21:40|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|5
1636968110000|2021-11-15 09:21:50|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|1
1636968120000|2021-11-15 09:22:00|||||||||1
1636968140000|2021-11-15 09:22:20|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|1
1636968150000|2021-11-15 09:22:30|2415.5|2415.2|2415.7|2415.4|2415.7|2415.4|2415.4|2415.1|3
1636968170000|2021-11-15 09:22:50|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|0
1636968180000|2021-11-15 09:23:00|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|5
1636968190000|2021-11-15 09:23:10|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|2
1636968200000|2021-11-15 09:23:20|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|0
1636968210000|2021-11-15 09:23:30|2415.6|2415.3|2415.8|2415.5|2415.8|2415.5|2415.6|2415.3|2
1636968220000|2021-11-15 09:23:40|2415.7|2415.4|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|2
1636968230000|2021-11-15 09:23:50|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|0
1636968240000|2021-11-15 09:24:00|2415.9|2415.6|2416|2415.7|2416|2415.7|2415.9|2415.6|9
1636968250000|2021-11-15 09:24:10|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416|2415.7|3
1636968260000|2021-11-15 09:24:20|||||||||1
1636968280000|2021-11-15 09:24:40|||||||||1
1636968290000|2021-11-15 09:24:50|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|3
1636968300000|2021-11-15 09:25:00|||||||||1
1636968310000|2021-11-15 09:25:10|||||||||1
1636968320000|2021-11-15 09:25:20|||||||||1
1636968330000|2021-11-15 09:25:30|||||||||1
1636968340000|2021-11-15 09:25:40|||||||||10
1636968350000|2021-11-15 09:25:50|2415.9|2415.6|2416.1|2415.8|2416.2|2415.9|2415.9|2415.6|5
1636968360000|2021-11-15 09:26:00|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636968370000|2021-11-15 09:26:10|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636968390000|2021-11-15 09:26:30|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|3
1636968410000|2021-11-15 09:26:50|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|1
1636968420000|2021-11-15 09:27:00|||||||||3
1636968430000|2021-11-15 09:27:10|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636968440000|2021-11-15 09:27:20|2416|2415.7|2416|2415.7|2416|2415.7|2415.9|2415.6|1
1636968450000|2021-11-15 09:27:30|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|0
1636968460000|2021-11-15 09:27:40|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|3
1636968470000|2021-11-15 09:27:50|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|7
1636968480000|2021-11-15 09:28:00|||||||||4
1636968500000|2021-11-15 09:28:20|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|1
1636968520000|2021-11-15 09:28:40|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|2
1636968530000|2021-11-15 09:28:50|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|3
1636968540000|2021-11-15 09:29:00|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|2415.8|2415.5|1
1636968550000|2021-11-15 09:29:10|2415.7|2415.4|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|1
1636968560000|2021-11-15 09:29:20|2415.7|2415.4|2415.8|2415.5|2415.8|2415.5|2415.7|2415.4|0
1636968570000|2021-11-15 09:29:30|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636968580000|2021-11-15 09:29:40|2415.9|2415.6|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|0
1636968590000|2021-11-15 09:29:50|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|0
1636968600000|2021-11-15 09:30:00|2415.8|2415.5|2415.7|2415.4|2415.8|2415.5|2415.7|2415.4|2
1636968610000|2021-11-15 09:30:10|2415.6|2415.3|2415.7|2415.4|2415.7|2415.4|2415.6|2415.3|3
1636968620000|2021-11-15 09:30:20|2415.6|2415.3|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|1
1636968630000|2021-11-15 09:30:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2
1636968640000|2021-11-15 09:30:40|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|1
1636968650000|2021-11-15 09:30:50|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|3
1636968660000|2021-11-15 09:31:00|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|4
1636968680000|2021-11-15 09:31:20|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|1
1636968700000|2021-11-15 09:31:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|3
1636968710000|2021-11-15 09:31:50|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|2
1636968720000|2021-11-15 09:32:00|2415.3|2415|2415.3|2415|2415.5|2415.2|2415.2|2414.9|19
1636968730000|2021-11-15 09:32:10|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|2
1636968770000|2021-11-15 09:32:50|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|2
1636968780000|2021-11-15 09:33:00|2415.2|2414.9|2415.3|2415|2415.4|2415.1|2415.2|2414.9|12
1636968790000|2021-11-15 09:33:10|2415.2|2414.9|2415.2|2414.9|2415.3|2415|2415.2|2414.9|0
1636968800000|2021-11-15 09:33:20|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|3
1636968820000|2021-11-15 09:33:40|2415.1|2414.8|2415|2414.7|2415.2|2414.9|2415|2414.7|4
1636968830000|2021-11-15 09:33:50|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|2
1636968840000|2021-11-15 09:34:00|||||||||2
1636968850000|2021-11-15 09:34:10|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|2
1636968860000|2021-11-15 09:34:20|2415|2414.7|2415.2|2414.9|2415.2|2414.9|2414.9|2414.6|2
1636968870000|2021-11-15 09:34:30|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|0
1636968880000|2021-11-15 09:34:40|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636968900000|2021-11-15 09:35:00|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|2
1636968910000|2021-11-15 09:35:10|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|5
1636968920000|2021-11-15 09:35:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.3|2415|3
1636968930000|2021-11-15 09:35:30|2415.5|2415.2|2415.3|2415|2415.5|2415.2|2415.3|2415|3
1636968940000|2021-11-15 09:35:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|14
1636968960000|2021-11-15 09:36:00|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|6
1636968970000|2021-11-15 09:36:10|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|1
1636968980000|2021-11-15 09:36:20|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636968990000|2021-11-15 09:36:30|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|2
1636969000000|2021-11-15 09:36:40|||||||||1
1636969010000|2021-11-15 09:36:50|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|1
1636969020000|2021-11-15 09:37:00|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636969040000|2021-11-15 09:37:20|2415.2|2414.9|2415.1|2414.8|2415.3|2415|2415.1|2414.8|3
1636969050000|2021-11-15 09:37:30|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|0
1636969060000|2021-11-15 09:37:40|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|1
1636969070000|2021-11-15 09:37:50|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|2
1636969080000|2021-11-15 09:38:00|2415|2414.7|2415.1|2414.8|2415.1|2414.8|2415|2414.7|2
1636969090000|2021-11-15 09:38:10|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|1
1636969100000|2021-11-15 09:38:20|2415|2414.7|2414.9|2414.6|2415|2414.7|2414.9|2414.6|0
1636969110000|2021-11-15 09:38:30|2414.8|2414.5|2414.7|2414.4|2414.8|2414.5|2414.7|2414.4|2
1636969120000|2021-11-15 09:38:40|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2414.5|2414.2|6
1636969140000|2021-11-15 09:39:00|2414.7|2414.4|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|3
1636969150000|2021-11-15 09:39:10|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636969160000|2021-11-15 09:39:20|2414.7|2414.4|2414.5|2414.2|2414.7|2414.4|2414.5|2414.2|5
1636969170000|2021-11-15 09:39:30|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|2
1636969180000|2021-11-15 09:39:40|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2414.5|2414.2|0
1636969190000|2021-11-15 09:39:50|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|2414.7|2414.4|0
1636969200000|2021-11-15 09:40:00|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|2414.6|2414.3|0
1636969210000|2021-11-15 09:40:10|||||||||4
1636969240000|2021-11-15 09:40:40|2414.7|2414.4|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|3
1636969250000|2021-11-15 09:40:50|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|1
1636969260000|2021-11-15 09:41:00|2414.9|2414.6|2414.8|2414.5|2415|2414.7|2414.8|2414.5|5
1636969270000|2021-11-15 09:41:10|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.8|2414.5|0
1636969280000|2021-11-15 09:41:20|2415|2414.7|2414.8|2414.5|2415|2414.7|2414.7|2414.4|1
1636969290000|2021-11-15 09:41:30|2414.7|2414.4|2414.9|2414.6|2414.9|2414.6|2414.7|2414.4|0
1636969300000|2021-11-15 09:41:40|||||||||1
1636969320000|2021-11-15 09:42:00|2415|2414.7|2415|2414.7|2415|2414.7|2414.9|2414.6|2
1636969330000|2021-11-15 09:42:10|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|0
1636969390000|2021-11-15 09:43:10|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|9
1636969400000|2021-11-15 09:43:20|2415.1|2414.8|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|10
1636969410000|2021-11-15 09:43:30|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|14
1636969420000|2021-11-15 09:43:40|2415.4|2415.1|2415.3|2415|2415.4|2415.1|2415.3|2415|2
1636969440000|2021-11-15 09:44:00|||||||||1
1636969450000|2021-11-15 09:44:10|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|19
1636969470000|2021-11-15 09:44:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.4|2415.1|0
1636969480000|2021-11-15 09:44:40|||||||||5
1636969490000|2021-11-15 09:44:50|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636969500000|2021-11-15 09:45:00|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|0
1636969510000|2021-11-15 09:45:10|||||||||1
1636969520000|2021-11-15 09:45:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|1
1636969530000|2021-11-15 09:45:30|2415.5|2415.2|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|1
1636969580000|2021-11-15 09:46:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|3
1636969590000|2021-11-15 09:46:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|3
1636969620000|2021-11-15 09:47:00|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|0
1636969640000|2021-11-15 09:47:20|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|4
1636969650000|2021-11-15 09:47:30|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2
1636969660000|2021-11-15 09:47:40|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|2415.7|2415.4|4
1636969670000|2021-11-15 09:47:50|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|0
1636969680000|2021-11-15 09:48:00|||||||||3
1636969690000|2021-11-15 09:48:10|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|5
1636969700000|2021-11-15 09:48:20|2415.5|2415.2|2415.4|2415.1|2415.5|2415.2|2415.3|2415|3
1636969710000|2021-11-15 09:48:30|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|0
1636969720000|2021-11-15 09:48:40|||||||||1
1636969730000|2021-11-15 09:48:50|2415.4|2415.1|2415.4|2415.1|2415.5|2415.2|2415.4|2415.1|2
1636969740000|2021-11-15 09:49:00|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|4
1636969750000|2021-11-15 09:49:10|2415.3|2415|2415.3|2415|2415.3|2415|2415.3|2415|2
1636969760000|2021-11-15 09:49:20|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|1
1636969770000|2021-11-15 09:49:30|2415.1|2414.8|2415|2414.7|2415.1|2414.8|2415|2414.7|3
1636969790000|2021-11-15 09:49:50|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|1
1636969800000|2021-11-15 09:50:00|2415.1|2414.8|2414.9|2414.6|2415.1|2414.8|2414.9|2414.6|2
1636969810000|2021-11-15 09:50:10|2415|2414.7|2415.1|2414.8|2415.2|2414.9|2415|2414.7|5
1636969820000|2021-11-15 09:50:20|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|0
1636969850000|2021-11-15 09:50:50|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|2414.9|2414.6|0
1636969860000|2021-11-15 09:51:00|2415|2414.7|2415|2414.7|2415|2414.7|2415|2414.7|2
1636969870000|2021-11-15 09:51:10|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|5
1636969890000|2021-11-15 09:51:30|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|9
1636969900000|2021-11-15 09:51:40|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415.1|2414.8|0
1636969910000|2021-11-15 09:51:50|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|0
1636969930000|2021-11-15 09:52:10|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415|2414.7|12
1636969940000|2021-11-15 09:52:20|||||||||1
1636969950000|2021-11-15 09:52:30|2415.2|2414.9|2415.1|2414.8|2415.2|2414.9|2415|2414.7|0
1636969960000|2021-11-15 09:52:40|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|2415.2|2414.9|9
1636969970000|2021-11-15 09:52:50|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|1
1636969980000|2021-11-15 09:53:00|2415.1|2414.8|2415.2|2414.9|2415.2|2414.9|2415.1|2414.8|0
1636969990000|2021-11-15 09:53:10|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|2415.1|2414.8|0
1636970020000|2021-11-15 09:53:40|2414.9|2414.6|2415|2414.7|2415|2414.7|2414.9|2414.6|4
1636970040000|2021-11-15 09:54:00|2414.9|2414.6|2414.9|2414.6|2415|2414.7|2414.9|2414.6|5
1636970050000|2021-11-15 09:54:10|2415.3|2415|2415.3|2415|2415.4|2415.1|2415.3|2415|5
1636970070000|2021-11-15 09:54:30|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|2415.4|2415.1|0
1636970080000|2021-11-15 09:54:40|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636970090000|2021-11-15 09:54:50|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636970100000|2021-11-15 09:55:00|2415.3|2415|2415.4|2415.1|2415.4|2415.1|2415.3|2415|0
1636970110000|2021-11-15 09:55:10|2415.5|2415.2|2415.6|2415.3|2415.6|2415.3|2415.5|2415.2|5
1636970120000|2021-11-15 09:55:20|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|2415.5|2415.2|1
1636970130000|2021-11-15 09:55:30|2415.6|2415.3|2415.5|2415.2|2415.6|2415.3|2415.5|2415.2|1
1636970150000|2021-11-15 09:55:50|2415.6|2415.3|2415.6|2415.3|2415.7|2415.4|2415.6|2415.3|1
1636970160000|2021-11-15 09:56:00|2415.8|2415.5|2415.8|2415.5|2415.9|2415.6|2415.8|2415.5|13
1636970170000|2021-11-15 09:56:10|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|2415.9|2415.6|1
1636970180000|2021-11-15 09:56:20|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|2
1636970190000|2021-11-15 09:56:30|2415.8|2415.5|2415.9|2415.6|2415.9|2415.6|2415.8|2415.5|1
1636970210000|2021-11-15 09:56:50|2416|2415.7|2416.1|2415.8|2416.1|2415.8|2416|2415.7|2
1636970220000|2021-11-15 09:57:00|2416|2415.7|2415.9|2415.6|2416|2415.7|2415.9|2415.6|7
1636970230000|2021-11-15 09:57:10|2416|2415.7|2416|2415.7|2416|2415.7|2416|2415.7|2
1636970240000|2021-11-15 09:57:20|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|2416.1|2415.8|4
1636970250000|2021-11-15 09:57:30|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|0
1636970260000|2021-11-15 09:57:40|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|0
1636970270000|2021-11-15 09:57:50|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|3
1636970290000|2021-11-15 09:58:10|2416.1|2415.8|2416|2415.7|2416.1|2415.8|2416|2415.7|10
1636970300000|2021-11-15 09:58:20|2416.1|2415.8|2416.1|2415.8|2416.2|2415.9|2416.1|2415.8|2
1636970310000|2021-11-15 09:58:30|2416.2|2415.9|2416.1|2415.8|2416.2|2415.9|2416|2415.7|2
1636970320000|2021-11-15 09:58:40|2416.2|2415.9|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|0
1636970330000|2021-11-15 09:58:50|2416.3|2416|2416.2|2415.9|2416.3|2416|2416.2|2415.9|0
1636970340000|2021-11-15 09:59:00|2416.1|2415.8|2416.2|2415.9|2416.2|2415.9|2416.1|2415.8|6
1636970350000|2021-11-15 09:59:10|2416.3|2416|2416.4|2416.1|2416.4|2416.1|2416.3|2416|10
1636970360000|2021-11-15 09:59:20|2416.5|2416.2|2416.8|2416.5|2416.9|2416.6|2416.4|2416.1|18
1636970370000|2021-11-15 09:59:30|2416.7|2416.4|2416.7|2416.4|2416.8|2416.5|2416.7|2416.4|4
1636970380000|2021-11-15 09:59:40|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2416.6|2416.3|2
1636970390000|2021-11-15 09:59:50|||||||||9
1636970400000|2021-11-15 10:00:00|2416.7|2416.4|2416.8|2416.5|2416.8|2416.5|2416.7|2416.4|6
1636970410000|2021-11-15 10:00:10|2416.6|2416.3|2416.7|2416.4|2416.7|2416.4|2416.6|2416.3|3
1636970420000|2021-11-15 10:00:20|2416.8|2416.5|2416.9|2416.6|2416.9|2416.6|2416.8|2416.5|4
1636970430000|2021-11-15 10:00:30|2417|2416.7|2416.9|2416.6|2417|2416.7|2416.9|2416.6|2
1636970440000|2021-11-15 10:00:40|||||||||4
1636970450000|2021-11-15 10:00:50|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|2416.8|2416.5|1
1636970460000|2021-11-15 10:01:00|||||||||1
1636970470000|2021-11-15 10:01:10|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2416.9|2416.6|2
1636970490000|2021-11-15 10:01:30|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|2417.1|2416.8|1
1636970500000|2021-11-15 10:01:40|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|2417.2|2416.9|3
1636970520000|2021-11-15 10:02:00|2417.3|2417|2417.3|2417|2417.3|2417|2417.2|2416.9|0
1636970530000|2021-11-15 10:02:10|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|2417.4|2417.1|1
1636970540000|2021-11-15 10:02:20|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|4
1636970550000|2021-11-15 10:02:30|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|15
1636970560000|2021-11-15 10:02:40|2417.7|2417.4|2417.7|2417.4|2417.8|2417.5|2417.7|2417.4|6
1636970570000|2021-11-15 10:02:50|||||||||3
1636970580000|2021-11-15 10:03:00|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|2417.6|2417.3|3
1636970590000|2021-11-15 10:03:10|||||||||2
1636970600000|2021-11-15 10:03:20|||||||||7
1636970610000|2021-11-15 10:03:30|||||||||1
1636970640000|2021-11-15 10:04:00|||||||||3
1636970650000|2021-11-15 10:04:10|||||||||3
1636970670000|2021-11-15 10:04:30|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|2417.7|2417.4|21
1636970680000|2021-11-15 10:04:40|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|2417.8|2417.5|3
1636970690000|2021-11-15 10:04:50|2417.9|2417.6|2417.8|2417.5|2417.9|2417.6|2417.8|2417.5|2
1636970720000|2021-11-15 10:05:20|2417.9|2417.6|2418.4|2418.1|2418.4|2418.1|2417.9|2417.6|43
1636970730000|2021-11-15 10:05:30|2418.3|2418|2418.6|2418.3|2418.6|2418.3|2418.3|2418|23
1636970740000|2021-11-15 10:05:40|||||||||12
1636970750000|2021-11-15 10:05:50|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|17
1636970760000|2021-11-15 10:06:00|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.6|2418.3|2
1636970780000|2021-11-15 10:06:20|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|5
1636970790000|2021-11-15 10:06:30|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|3
1636970800000|2021-11-15 10:06:40|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|1
1636970810000|2021-11-15 10:06:50|2418.7|2418.4|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|3
1636970820000|2021-11-15 10:07:00|||||||||3
1636970830000|2021-11-15 10:07:10|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.6|2418.3|10
1636970840000|2021-11-15 10:07:20|2418.7|2418.4|2418.6|2418.3|2418.8|2418.5|2418.6|2418.3|7
1636970850000|2021-11-15 10:07:30|2418.5|2418.2|2418.8|2418.5|2418.8|2418.5|2418.5|2418.2|7
1636970870000|2021-11-15 10:07:50|||||||||4
1636970880000|2021-11-15 10:08:00|||||||||4
1636970900000|2021-11-15 10:08:20|||||||||10
1636970910000|2021-11-15 10:08:30|||||||||2
1636970920000|2021-11-15 10:08:40|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.5|2418.2|12
1636970930000|2021-11-15 10:08:50|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|4
1636970940000|2021-11-15 10:09:00|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|7
1636970950000|2021-11-15 10:09:10|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2
1636970960000|2021-11-15 10:09:20|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|4
1636970990000|2021-11-15 10:09:50|2418.5|2418.2|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|2
1636971000000|2021-11-15 10:10:00|||||||||1
1636971010000|2021-11-15 10:10:10|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|2
1636971020000|2021-11-15 10:10:20|2418.7|2418.4|2418.9|2418.6|2418.9|2418.6|2418.7|2418.4|6
1636971030000|2021-11-15 10:10:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|3
1636971060000|2021-11-15 10:11:00|||||||||7
1636971080000|2021-11-15 10:11:20|||||||||2
1636971100000|2021-11-15 10:11:40|||||||||1
1636971110000|2021-11-15 10:11:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|4
1636971120000|2021-11-15 10:12:00|2418.8|2418.5|2419.1|2418.8|2419.1|2418.8|2418.8|2418.5|32
1636971130000|2021-11-15 10:12:10|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2419|2418.7|20
1636971140000|2021-11-15 10:12:20|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2
1636971160000|2021-11-15 10:12:40|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|3
1636971170000|2021-11-15 10:12:50|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|4
1636971180000|2021-11-15 10:13:00|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636971190000|2021-11-15 10:13:10|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636971200000|2021-11-15 10:13:20|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|4
1636971210000|2021-11-15 10:13:30|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|2
1636971220000|2021-11-15 10:13:40|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|1
1636971230000|2021-11-15 10:13:50|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|1
1636971240000|2021-11-15 10:14:00|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|6
1636971250000|2021-11-15 10:14:10|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|9
1636971260000|2021-11-15 10:14:20|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|3
1636971280000|2021-11-15 10:14:40|||||||||1
1636971290000|2021-11-15 10:14:50|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|2
1636971300000|2021-11-15 10:15:00|||||||||6
1636971310000|2021-11-15 10:15:10|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|5
1636971320000|2021-11-15 10:15:20|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|8
1636971330000|2021-11-15 10:15:30|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|2
1636971360000|2021-11-15 10:16:00|2419.1|2418.8|2419.4|2419.1|2419.4|2419.1|2419|2418.7|11
1636971370000|2021-11-15 10:16:10|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.3|2419|8
1636971390000|2021-11-15 10:16:30|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|1
1636971400000|2021-11-15 10:16:40|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|0
1636971410000|2021-11-15 10:16:50|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.3|2419|13
1636971420000|2021-11-15 10:17:00|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|3
1636971430000|2021-11-15 10:17:10|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|3
1636971440000|2021-11-15 10:17:20|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|1
1636971450000|2021-11-15 10:17:30|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.3|2419|0
1636971460000|2021-11-15 10:17:40|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|2
1636971480000|2021-11-15 10:18:00|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|10
1636971490000|2021-11-15 10:18:10|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|8
1636971500000|2021-11-15 10:18:20|2419.6|2419.3|2419.4|2419.1|2419.6|2419.3|2419.4|2419.1|19
1636971510000|2021-11-15 10:18:30|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|6
1636971520000|2021-11-15 10:18:40|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|4
1636971540000|2021-11-15 10:19:00|2419.4|2419.1|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|4
1636971550000|2021-11-15 10:19:10|||||||||1
1636971560000|2021-11-15 10:19:20|||||||||2
1636971570000|2021-11-15 10:19:30|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|1
1636971580000|2021-11-15 10:19:40|2419.5|2419.2|2419.6|2419.3|2419.7|2419.4|2419.5|2419.2|1
1636971600000|2021-11-15 10:20:00|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|4
1636971610000|2021-11-15 10:20:10|||||||||1
1636971620000|2021-11-15 10:20:20|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|1
1636971630000|2021-11-15 10:20:30|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|2
1636971650000|2021-11-15 10:20:50|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|3
1636971670000|2021-11-15 10:21:10|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|2
1636971680000|2021-11-15 10:21:20|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|2
1636971710000|2021-11-15 10:21:50|||||||||1
1636971720000|2021-11-15 10:22:00|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|8
1636971750000|2021-11-15 10:22:30|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2419|2418.7|7
1636971760000|2021-11-15 10:22:40|||||||||1
1636971770000|2021-11-15 10:22:50|2419.2|2418.9|2419.2|2418.9|2419.3|2419|2419.2|2418.9|1
1636971780000|2021-11-15 10:23:00|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.2|2418.9|1
1636971790000|2021-11-15 10:23:10|||||||||3
1636971810000|2021-11-15 10:23:30|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|4
1636971820000|2021-11-15 10:23:40|||||||||2
1636971830000|2021-11-15 10:23:50|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.3|2419|1
1636971840000|2021-11-15 10:24:00|2419.4|2419.1|2419.2|2418.9|2419.4|2419.1|2419.2|2418.9|4
1636971850000|2021-11-15 10:24:10|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|0
1636971870000|2021-11-15 10:24:30|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|0
1636971880000|2021-11-15 10:24:40|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|2
1636971890000|2021-11-15 10:24:50|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|0
1636971900000|2021-11-15 10:25:00|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.3|2419|3
1636971910000|2021-11-15 10:25:10|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|5
1636971920000|2021-11-15 10:25:20|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.3|2419|0
1636971930000|2021-11-15 10:25:30|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.2|2418.9|17
1636971950000|2021-11-15 10:25:50|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|14
1636971960000|2021-11-15 10:26:00|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|0
1636971970000|2021-11-15 10:26:10|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2
1636971990000|2021-11-15 10:26:30|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.3|2419|2
1636972000000|2021-11-15 10:26:40|2419.4|2419.1|2419.2|2418.9|2419.4|2419.1|2419.2|2418.9|0
1636972030000|2021-11-15 10:27:10|||||||||1
1636972040000|2021-11-15 10:27:20|||||||||7
1636972050000|2021-11-15 10:27:30|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|9
1636972060000|2021-11-15 10:27:40|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|4
1636972070000|2021-11-15 10:27:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|1
1636972080000|2021-11-15 10:28:00|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2419|2418.7|5
1636972090000|2021-11-15 10:28:10|2419|2418.7|2419|2418.7|2419.1|2418.8|2419|2418.7|1
1636972100000|2021-11-15 10:28:20|2419.1|2418.8|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|0
1636972110000|2021-11-15 10:28:30|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.8|2418.5|1
1636972120000|2021-11-15 10:28:40|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636972130000|2021-11-15 10:28:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|0
1636972140000|2021-11-15 10:29:00|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.6|2418.3|6
1636972150000|2021-11-15 10:29:10|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|0
1636972160000|2021-11-15 10:29:20|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2
1636972170000|2021-11-15 10:29:30|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|0
1636972180000|2021-11-15 10:29:40|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636972190000|2021-11-15 10:29:50|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636972210000|2021-11-15 10:30:10|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|3
1636972230000|2021-11-15 10:30:30|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636972250000|2021-11-15 10:30:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|4
1636972260000|2021-11-15 10:31:00|2418.8|2418.5|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636972270000|2021-11-15 10:31:10|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|1
1636972280000|2021-11-15 10:31:20|||||||||4
1636972330000|2021-11-15 10:32:10|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|9
1636972340000|2021-11-15 10:32:20|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|0
1636972350000|2021-11-15 10:32:30|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|4
1636972360000|2021-11-15 10:32:40|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|0
1636972370000|2021-11-15 10:32:50|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|2
1636972380000|2021-11-15 10:33:00|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2
1636972390000|2021-11-15 10:33:10|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|2418.2|2417.9|13
1636972400000|2021-11-15 10:33:20|2418.3|2418|2418.5|2418.2|2418.5|2418.2|2418.3|2418|6
1636972410000|2021-11-15 10:33:30|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|1
1636972420000|2021-11-15 10:33:40|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|1
1636972430000|2021-11-15 10:33:50|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.3|2418|2
1636972440000|2021-11-15 10:34:00|2418.2|2417.9|2418.3|2418|2418.3|2418|2418.2|2417.9|2
1636972450000|2021-11-15 10:34:10|||||||||2
1636972460000|2021-11-15 10:34:20|2418.4|2418.1|2418.3|2418|2418.4|2418.1|2418.2|2417.9|1
1636972470000|2021-11-15 10:34:30|2418.2|2417.9|2418.4|2418.1|2418.4|2418.1|2418.2|2417.9|2
1636972490000|2021-11-15 10:34:50|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636972500000|2021-11-15 10:35:00|||||||||2
1636972510000|2021-11-15 10:35:10|||||||||2
1636972530000|2021-11-15 10:35:30|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|10
1636972540000|2021-11-15 10:35:40|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636972550000|2021-11-15 10:35:50|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|0
1636972560000|2021-11-15 10:36:00|2418.3|2418|2418.2|2417.9|2418.3|2418|2418.2|2417.9|1
1636972570000|2021-11-15 10:36:10|2418.1|2417.8|2418.2|2417.9|2418.2|2417.9|2418.1|2417.8|0
1636972600000|2021-11-15 10:36:40|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|2
1636972610000|2021-11-15 10:36:50|||||||||1
1636972620000|2021-11-15 10:37:00|2418.4|2418.1|2418.7|2418.4|2418.7|2418.4|2418.4|2418.1|2
1636972630000|2021-11-15 10:37:10|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636972640000|2021-11-15 10:37:20|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636972650000|2021-11-15 10:37:30|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636972660000|2021-11-15 10:37:40|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.8|2418.5|1
1636972670000|2021-11-15 10:37:50|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|7
1636972680000|2021-11-15 10:38:00|2419.1|2418.8|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|5
1636972700000|2021-11-15 10:38:20|2419|2418.7|2419.2|2418.9|2419.2|2418.9|2418.9|2418.6|2
1636972710000|2021-11-15 10:38:30|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|2
1636972720000|2021-11-15 10:38:40|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|0
1636972730000|2021-11-15 10:38:50|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|12
1636972740000|2021-11-15 10:39:00|||||||||11
1636972750000|2021-11-15 10:39:10|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|14
1636972760000|2021-11-15 10:39:20|2419.7|2419.4|2419.6|2419.3|2419.8|2419.5|2419.6|2419.3|3
1636972770000|2021-11-15 10:39:30|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|1
1636972780000|2021-11-15 10:39:40|2419.4|2419.1|2419.7|2419.4|2419.7|2419.4|2419.4|2419.1|2
1636972790000|2021-11-15 10:39:50|2419.8|2419.5|2419.7|2419.4|2419.9|2419.6|2419.7|2419.4|4
1636972800000|2021-11-15 10:40:00|2419.6|2419.3|2419.6|2419.3|2419.7|2419.4|2419.6|2419.3|4
1636972810000|2021-11-15 10:40:10|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|1
1636972820000|2021-11-15 10:40:20|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|3
1636972830000|2021-11-15 10:40:30|||||||||6
1636972850000|2021-11-15 10:40:50|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|2
1636972860000|2021-11-15 10:41:00|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|1
1636972880000|2021-11-15 10:41:20|||||||||1
1636972900000|2021-11-15 10:41:40|||||||||12
1636972910000|2021-11-15 10:41:50|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|3
1636972920000|2021-11-15 10:42:00|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|1
1636972930000|2021-11-15 10:42:10|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|0
1636972940000|2021-11-15 10:42:20|2419.1|2418.8|2419.4|2419.1|2419.4|2419.1|2419.1|2418.8|0
1636972950000|2021-11-15 10:42:30|2419.3|2419|2419.4|2419.1|2419.5|2419.2|2419.3|2419|0
1636972960000|2021-11-15 10:42:40|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|0
1636972970000|2021-11-15 10:42:50|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636972980000|2021-11-15 10:43:00|2419.4|2419.1|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|0
1636973000000|2021-11-15 10:43:20|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|1
1636973010000|2021-11-15 10:43:30|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|3
1636973020000|2021-11-15 10:43:40|2419.4|2419.1|2419.3|2419|2419.5|2419.2|2419.3|2419|0
1636973030000|2021-11-15 10:43:50|||||||||4
1636973040000|2021-11-15 10:44:00|2419.2|2418.9|2419.3|2419|2419.3|2419|2419.2|2418.9|1
1636973050000|2021-11-15 10:44:10|2419.2|2418.9|2419.3|2419|2419.4|2419.1|2419.2|2418.9|4
1636973060000|2021-11-15 10:44:20|||||||||10
1636973070000|2021-11-15 10:44:30|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|1
1636973080000|2021-11-15 10:44:40|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|0
1636973090000|2021-11-15 10:44:50|2419|2418.7|2419.1|2418.8|2419.2|2418.9|2419|2418.7|3
1636973110000|2021-11-15 10:45:10|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|1
1636973120000|2021-11-15 10:45:20|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636973130000|2021-11-15 10:45:30|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|0
1636973140000|2021-11-15 10:45:40|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|2
1636973150000|2021-11-15 10:45:50|2418.9|2418.6|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|3
1636973160000|2021-11-15 10:46:00|2419|2418.7|2419|2418.7|2419.1|2418.8|2419|2418.7|1
1636973170000|2021-11-15 10:46:10|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419|2418.7|0
1636973180000|2021-11-15 10:46:20|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|16
1636973190000|2021-11-15 10:46:30|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419|2418.7|2
1636973200000|2021-11-15 10:46:40|2419|2418.7|2419.1|2418.8|2419.2|2418.9|2419|2418.7|0
1636973210000|2021-11-15 10:46:50|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|1
1636973220000|2021-11-15 10:47:00|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|0
1636973230000|2021-11-15 10:47:10|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419|2418.7|0
1636973260000|2021-11-15 10:47:40|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|0
1636973270000|2021-11-15 10:47:50|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|0
1636973280000|2021-11-15 10:48:00|2419|2418.7|2419.1|2418.8|2419.2|2418.9|2419|2418.7|3
1636973290000|2021-11-15 10:48:10|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|2
1636973300000|2021-11-15 10:48:20|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419|2418.7|0
1636973310000|2021-11-15 10:48:30|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2419|2418.7|0
1636973320000|2021-11-15 10:48:40|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|7
1636973330000|2021-11-15 10:48:50|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|0
1636973340000|2021-11-15 10:49:00|2418.9|2418.6|2419|2418.7|2419.1|2418.8|2418.9|2418.6|5
1636973350000|2021-11-15 10:49:10|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|1
1636973360000|2021-11-15 10:49:20|2418.9|2418.6|2419.1|2418.8|2419.1|2418.8|2418.9|2418.6|4
1636973370000|2021-11-15 10:49:30|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2
1636973380000|2021-11-15 10:49:40|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636973390000|2021-11-15 10:49:50|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636973410000|2021-11-15 10:50:10|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|0
1636973430000|2021-11-15 10:50:30|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|0
1636973440000|2021-11-15 10:50:40|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2
1636973480000|2021-11-15 10:51:20|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|1
1636973490000|2021-11-15 10:51:30|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|0
1636973520000|2021-11-15 10:52:00|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|8
1636973530000|2021-11-15 10:52:10|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|2
1636973550000|2021-11-15 10:52:30|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|5
1636973560000|2021-11-15 10:52:40|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419|2418.7|4
1636973570000|2021-11-15 10:52:50|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|0
1636973580000|2021-11-15 10:53:00|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2419|2418.7|0
1636973590000|2021-11-15 10:53:10|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|0
1636973600000|2021-11-15 10:53:20|||||||||5
1636973610000|2021-11-15 10:53:30|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|0
1636973620000|2021-11-15 10:53:40|2419.1|2418.8|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|2
1636973630000|2021-11-15 10:53:50|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|1
1636973640000|2021-11-15 10:54:00|2419.1|2418.8|2419.3|2419|2419.3|2419|2419.1|2418.8|0
1636973650000|2021-11-15 10:54:10|2419.2|2418.9|2419.2|2418.9|2419.3|2419|2419.2|2418.9|1
1636973660000|2021-11-15 10:54:20|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|0
1636973690000|2021-11-15 10:54:50|||||||||1
1636973700000|2021-11-15 10:55:00|2419.3|2419|2419.2|2418.9|2419.3|2419|2419.2|2418.9|1
1636973710000|2021-11-15 10:55:10|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|11
1636973730000|2021-11-15 10:55:30|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|0
1636973740000|2021-11-15 10:55:40|||||||||1
1636973750000|2021-11-15 10:55:50|||||||||1
1636973780000|2021-11-15 10:56:20|2419.3|2419|2419.3|2419|2419.3|2419|2419.2|2418.9|1
1636973790000|2021-11-15 10:56:30|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|0
1636973800000|2021-11-15 10:56:40|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|2
1636973820000|2021-11-15 10:57:00|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.3|2419|11
1636973830000|2021-11-15 10:57:10|||||||||1
1636973840000|2021-11-15 10:57:20|2419.3|2419|2419.3|2419|2419.3|2419|2419.2|2418.9|1
1636973850000|2021-11-15 10:57:30|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|1
1636973860000|2021-11-15 10:57:40|2419.5|2419.2|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|0
1636973870000|2021-11-15 10:57:50|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|0
1636973880000|2021-11-15 10:58:00|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|1
1636973890000|2021-11-15 10:58:10|2419.4|2419.1|2419.4|2419.1|2419.5|2419.2|2419.4|2419.1|2
1636973910000|2021-11-15 10:58:30|2419.3|2419|2419.3|2419|2419.3|2419|2419.3|2419|1
1636973930000|2021-11-15 10:58:50|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|0
1636973940000|2021-11-15 10:59:00|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|1
1636973960000|2021-11-15 10:59:20|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|1
1636973980000|2021-11-15 10:59:40|2419.6|2419.3|2419.7|2419.4|2419.7|2419.4|2419.6|2419.3|3
1636973990000|2021-11-15 10:59:50|2419.6|2419.3|2419.9|2419.6|2419.9|2419.6|2419.6|2419.3|3
1636974000000|2021-11-15 11:00:00|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|2419.7|2419.4|4
1636974010000|2021-11-15 11:00:10|2419.9|2419.6|2420.1|2419.8|2420.1|2419.8|2419.9|2419.6|13
1636974020000|2021-11-15 11:00:20|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|7
1636974040000|2021-11-15 11:00:40|||||||||1
1636974050000|2021-11-15 11:00:50|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|2419.8|2419.5|0
1636974060000|2021-11-15 11:01:00|2419.7|2419.4|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|2
1636974070000|2021-11-15 11:01:10|2419.4|2419.1|2419.3|2419|2419.5|2419.2|2419.3|2419|9
1636974080000|2021-11-15 11:01:20|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|0
1636974090000|2021-11-15 11:01:30|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|3
1636974110000|2021-11-15 11:01:50|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|1
1636974120000|2021-11-15 11:02:00|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.9|2418.6|6
1636974130000|2021-11-15 11:02:10|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|1
1636974140000|2021-11-15 11:02:20|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|4
1636974150000|2021-11-15 11:02:30|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|3
1636974160000|2021-11-15 11:02:40|2418.8|2418.5|2418.6|2418.3|2418.8|2418.5|2418.6|2418.3|3
1636974180000|2021-11-15 11:03:00|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|3
1636974190000|2021-11-15 11:03:10|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|0
1636974200000|2021-11-15 11:03:20|2418.4|2418.1|2418.4|2418.1|2418.5|2418.2|2418.4|2418.1|0
1636974230000|2021-11-15 11:03:50|||||||||7
1636974250000|2021-11-15 11:04:10|2418.3|2418|2418.3|2418|2418.3|2418|2418.3|2418|1
1636974260000|2021-11-15 11:04:20|2418.4|2418.1|2418.5|2418.2|2418.5|2418.2|2418.4|2418.1|3
1636974270000|2021-11-15 11:04:30|||||||||1
1636974280000|2021-11-15 11:04:40|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|1
1636974290000|2021-11-15 11:04:50|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|1
1636974300000|2021-11-15 11:05:00|2418.8|2418.5|2418.9|2418.6|2419|2418.7|2418.8|2418.5|13
1636974310000|2021-11-15 11:05:10|2419|2418.7|2419|2418.7|2419.1|2418.8|2419|2418.7|10
1636974320000|2021-11-15 11:05:20|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636974340000|2021-11-15 11:05:40|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|1
1636974350000|2021-11-15 11:05:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2
1636974370000|2021-11-15 11:06:10|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|1
1636974380000|2021-11-15 11:06:20|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|0
1636974400000|2021-11-15 11:06:40|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636974410000|2021-11-15 11:06:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|1
1636974430000|2021-11-15 11:07:10|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|9
1636974440000|2021-11-15 11:07:20|||||||||2
1636974450000|2021-11-15 11:07:30|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|7
1636974460000|2021-11-15 11:07:40|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|1
1636974470000|2021-11-15 11:07:50|2418.8|2418.5|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|1
1636974490000|2021-11-15 11:08:10|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|2418.7|2418.4|1
1636974500000|2021-11-15 11:08:20|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|1
1636974520000|2021-11-15 11:08:40|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|3
1636974530000|2021-11-15 11:08:50|2418.8|2418.5|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|1
1636974540000|2021-11-15 11:09:00|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636974550000|2021-11-15 11:09:10|2418.7|2418.4|2418.5|2418.2|2418.8|2418.5|2418.5|2418.2|3
1636974570000|2021-11-15 11:09:30|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|0
1636974600000|2021-11-15 11:10:00|||||||||2
1636974610000|2021-11-15 11:10:10|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|4
1636974620000|2021-11-15 11:10:20|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2418.4|2418.1|2
1636974630000|2021-11-15 11:10:30|||||||||1
1636974660000|2021-11-15 11:11:00|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|1
1636974680000|2021-11-15 11:11:20|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|7
1636974690000|2021-11-15 11:11:30|2418.5|2418.2|2418.6|2418.3|2418.7|2418.4|2418.5|2418.2|5
1636974700000|2021-11-15 11:11:40|||||||||1
1636974710000|2021-11-15 11:11:50|2418.5|2418.2|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|0
1636974720000|2021-11-15 11:12:00|2418.6|2418.3|2418.5|2418.2|2418.6|2418.3|2418.5|2418.2|2
1636974730000|2021-11-15 11:12:10|||||||||5
1636974740000|2021-11-15 11:12:20|2418.6|2418.3|2418.7|2418.4|2418.7|2418.4|2418.6|2418.3|1
1636974750000|2021-11-15 11:12:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636974760000|2021-11-15 11:12:40|||||||||1
1636974770000|2021-11-15 11:12:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|1
1636974780000|2021-11-15 11:13:00|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636974790000|2021-11-15 11:13:10|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|0
1636974800000|2021-11-15 11:13:20|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|0
1636974830000|2021-11-15 11:13:50|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|0
1636974860000|2021-11-15 11:14:20|||||||||1
1636974880000|2021-11-15 11:14:40|||||||||3
1636974900000|2021-11-15 11:15:00|2418.7|2418.4|2418.8|2418.5|2418.8|2418.5|2418.7|2418.4|29
1636974940000|2021-11-15 11:15:40|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|4
1636974980000|2021-11-15 11:16:20|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|0
1636975000000|2021-11-15 11:16:40|2418.9|2418.6|2419.4|2419.1|2419.4|2419.1|2418.9|2418.6|17
1636975010000|2021-11-15 11:16:50|2419.3|2419|2419.5|2419.2|2419.5|2419.2|2419.3|2419|5
1636975020000|2021-11-15 11:17:00|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|7
1636975030000|2021-11-15 11:17:10|2419.7|2419.4|2419.8|2419.5|2419.8|2419.5|2419.7|2419.4|3
1636975040000|2021-11-15 11:17:20|2419.7|2419.4|2420.2|2419.9|2420.3|2420|2419.7|2419.4|27
1636975050000|2021-11-15 11:17:30|2420.3|2420|2420.4|2420.1|2420.6|2420.3|2420.3|2420|33
1636975060000|2021-11-15 11:17:40|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|10
1636975070000|2021-11-15 11:17:50|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.4|2420.1|14
1636975080000|2021-11-15 11:18:00|2421|2420.7|2421.2|2420.9|2421.4|2421.1|2421|2420.7|152
1636975090000|2021-11-15 11:18:10|2421.1|2420.8|2420.9|2420.6|2421.1|2420.8|2420.9|2420.6|6
1636975100000|2021-11-15 11:18:20|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|5
1636975110000|2021-11-15 11:18:30|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|6
1636975120000|2021-11-15 11:18:40|2420.7|2420.4|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|16
1636975130000|2021-11-15 11:18:50|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|2
1636975140000|2021-11-15 11:19:00|2420.7|2420.4|2420.4|2420.1|2420.7|2420.4|2420.4|2420.1|7
1636975150000|2021-11-15 11:19:10|||||||||1
1636975160000|2021-11-15 11:19:20|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|1
1636975170000|2021-11-15 11:19:30|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.3|2420|2
1636975180000|2021-11-15 11:19:40|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|14
1636975190000|2021-11-15 11:19:50|||||||||1
1636975200000|2021-11-15 11:20:00|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|16
1636975210000|2021-11-15 11:20:10|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|3
1636975230000|2021-11-15 11:20:30|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|14
1636975240000|2021-11-15 11:20:40|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|3
1636975250000|2021-11-15 11:20:50|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|1
1636975260000|2021-11-15 11:21:00|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|0
1636975270000|2021-11-15 11:21:10|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|5
1636975280000|2021-11-15 11:21:20|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|1
1636975300000|2021-11-15 11:21:40|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|3
1636975310000|2021-11-15 11:21:50|2420.1|2419.8|2420.1|2419.8|2420.3|2420|2420.1|2419.8|6
1636975320000|2021-11-15 11:22:00|2420|2419.7|2420|2419.7|2420.1|2419.8|2420|2419.7|2
1636975330000|2021-11-15 11:22:10|2420.1|2419.8|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|5
1636975340000|2021-11-15 11:22:20|2419.9|2419.6|2420|2419.7|2420.1|2419.8|2419.9|2419.6|16
1636975350000|2021-11-15 11:22:30|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2420|2419.7|2
1636975360000|2021-11-15 11:22:40|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|8
1636975370000|2021-11-15 11:22:50|||||||||1
1636975380000|2021-11-15 11:23:00|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|0
1636975390000|2021-11-15 11:23:10|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|6
1636975400000|2021-11-15 11:23:20|2420.4|2420.1|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|0
1636975410000|2021-11-15 11:23:30|||||||||2
1636975420000|2021-11-15 11:23:40|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|2
1636975430000|2021-11-15 11:23:50|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|7
1636975440000|2021-11-15 11:24:00|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|5
1636975450000|2021-11-15 11:24:10|2420.8|2420.5|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|5
1636975460000|2021-11-15 11:24:20|2420.6|2420.3|2420.8|2420.5|2420.9|2420.6|2420.6|2420.3|4
1636975470000|2021-11-15 11:24:30|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|3
1636975480000|2021-11-15 11:24:40|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|1
1636975490000|2021-11-15 11:24:50|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|7
1636975500000|2021-11-15 11:25:00|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.2|2420.9|12
1636975510000|2021-11-15 11:25:10|2421.3|2421|2421.2|2420.9|2421.3|2421|2421.2|2420.9|3
1636975520000|2021-11-15 11:25:20|||||||||2
1636975530000|2021-11-15 11:25:30|2421.3|2421|2421.3|2421|2421.4|2421.1|2421.3|2421|2
1636975540000|2021-11-15 11:25:40|||||||||1
1636975550000|2021-11-15 11:25:50|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|1
1636975560000|2021-11-15 11:26:00|2421.3|2421|2421.2|2420.9|2421.3|2421|2421.2|2420.9|0
1636975580000|2021-11-15 11:26:20|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|6
1636975590000|2021-11-15 11:26:30|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|5
1636975600000|2021-11-15 11:26:40|2420.9|2420.6|2420.5|2420.2|2420.9|2420.6|2420.5|2420.2|17
1636975610000|2021-11-15 11:26:50|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|9
1636975620000|2021-11-15 11:27:00|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|1
1636975630000|2021-11-15 11:27:10|||||||||2
1636975640000|2021-11-15 11:27:20|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|1
1636975650000|2021-11-15 11:27:30|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2420|2419.7|1
1636975660000|2021-11-15 11:27:40|2419.9|2419.6|2419.9|2419.6|2420|2419.7|2419.9|2419.6|0
1636975670000|2021-11-15 11:27:50|2420|2419.7|2419.9|2419.6|2420|2419.7|2419.9|2419.6|0
1636975680000|2021-11-15 11:28:00|2420|2419.7|2420|2419.7|2420|2419.7|2419.9|2419.6|1
1636975690000|2021-11-15 11:28:10|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|4
1636975700000|2021-11-15 11:28:20|2419.8|2419.5|2419.7|2419.4|2419.8|2419.5|2419.7|2419.4|6
1636975710000|2021-11-15 11:28:30|2419.6|2419.3|2419.6|2419.3|2419.7|2419.4|2419.5|2419.2|4
1636975720000|2021-11-15 11:28:40|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|3
1636975730000|2021-11-15 11:28:50|||||||||2
1636975740000|2021-11-15 11:29:00|2419.6|2419.3|2419.5|2419.2|2419.7|2419.4|2419.5|2419.2|2
1636975750000|2021-11-15 11:29:10|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2
1636975760000|2021-11-15 11:29:20|2419.3|2419|2419.3|2419|2419.3|2419|2419.2|2418.9|5
1636975770000|2021-11-15 11:29:30|2419.2|2418.9|2419|2418.7|2419.2|2418.9|2419|2418.7|1
1636975780000|2021-11-15 11:29:40|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.9|2418.6|2
1636975790000|2021-11-15 11:29:50|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|11
1636975800000|2021-11-15 11:30:00|2418.9|2418.6|2418.8|2418.5|2419|2418.7|2418.8|2418.5|5
1636975810000|2021-11-15 11:30:10|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|12
1636975820000|2021-11-15 11:30:20|2419|2418.7|2419.3|2419|2419.3|2419|2419|2418.7|5
1636975830000|2021-11-15 11:30:30|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|6
1636975840000|2021-11-15 11:30:40|2419.3|2419|2419.3|2419|2419.4|2419.1|2419.2|2418.9|10
1636975850000|2021-11-15 11:30:50|2419.4|2419.1|2420.3|2420|2420.3|2420|2419.4|2419.1|37
1636975860000|2021-11-15 11:31:00|2420.2|2419.9|2420.7|2420.4|2420.7|2420.4|2420.2|2419.9|21
1636975870000|2021-11-15 11:31:10|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|18
1636975880000|2021-11-15 11:31:20|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|3
1636975890000|2021-11-15 11:31:30|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|1
1636975900000|2021-11-15 11:31:40|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.3|2421|3
1636975920000|2021-11-15 11:32:00|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.3|2421|6
1636975930000|2021-11-15 11:32:10|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|2421.5|2421.2|3
1636975960000|2021-11-15 11:32:40|||||||||6
1636975970000|2021-11-15 11:32:50|2421.6|2421.3|2421.5|2421.2|2421.6|2421.3|2421.5|2421.2|1
1636975980000|2021-11-15 11:33:00|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.1|2420.8|5
1636975990000|2021-11-15 11:33:10|2421.1|2420.8|2420.9|2420.6|2421.1|2420.8|2420.9|2420.6|11
1636976000000|2021-11-15 11:33:20|2421|2420.7|2421.2|2420.9|2421.2|2420.9|2420.9|2420.6|2
1636976010000|2021-11-15 11:33:30|2421.3|2421|2421.3|2421|2421.3|2421|2421.3|2421|2
1636976030000|2021-11-15 11:33:50|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|1
1636976040000|2021-11-15 11:34:00|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|3
1636976050000|2021-11-15 11:34:10|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|0
1636976060000|2021-11-15 11:34:20|||||||||1
1636976070000|2021-11-15 11:34:30|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|1
1636976080000|2021-11-15 11:34:40|||||||||1
1636976100000|2021-11-15 11:35:00|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|1
1636976110000|2021-11-15 11:35:10|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|3
1636976120000|2021-11-15 11:35:20|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|2
1636976130000|2021-11-15 11:35:30|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|1
1636976140000|2021-11-15 11:35:40|2421|2420.7|2421|2420.7|2421|2420.7|2420.9|2420.6|3
1636976150000|2021-11-15 11:35:50|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.8|2420.5|10
1636976170000|2021-11-15 11:36:10|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421|2420.7|16
1636976180000|2021-11-15 11:36:20|2421|2420.7|2420.8|2420.5|2421|2420.7|2420.8|2420.5|2
1636976190000|2021-11-15 11:36:30|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|1
1636976200000|2021-11-15 11:36:40|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|1
1636976210000|2021-11-15 11:36:50|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|3
1636976220000|2021-11-15 11:37:00|2420.6|2420.3|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|3
1636976230000|2021-11-15 11:37:10|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|1
1636976240000|2021-11-15 11:37:20|2420.5|2420.2|2420.3|2420|2420.5|2420.2|2420.3|2420|5
1636976250000|2021-11-15 11:37:30|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2
1636976270000|2021-11-15 11:37:50|2420|2419.7|2420|2419.7|2420|2419.7|2420|2419.7|2
1636976280000|2021-11-15 11:38:00|2420.1|2419.8|2419.8|2419.5|2420.1|2419.8|2419.8|2419.5|9
1636976300000|2021-11-15 11:38:20|2420|2419.7|2420|2419.7|2420|2419.7|2420|2419.7|1
1636976320000|2021-11-15 11:38:40|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|0
1636976330000|2021-11-15 11:38:50|2420.2|2419.9|2420.4|2420.1|2420.4|2420.1|2420.2|2419.9|3
1636976340000|2021-11-15 11:39:00|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|2
1636976360000|2021-11-15 11:39:20|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|0
1636976370000|2021-11-15 11:39:30|2420.4|2420.1|2420.5|2420.2|2420.6|2420.3|2420.4|2420.1|10
1636976380000|2021-11-15 11:39:40|2420.4|2420.1|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|12
1636976390000|2021-11-15 11:39:50|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|0
1636976400000|2021-11-15 11:40:00|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.6|2420.3|10
1636976410000|2021-11-15 11:40:10|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.6|2420.3|1
1636976430000|2021-11-15 11:40:30|||||||||1
1636976440000|2021-11-15 11:40:40|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|5
1636976450000|2021-11-15 11:40:50|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636976460000|2021-11-15 11:41:00|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|0
1636976470000|2021-11-15 11:41:10|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|0
1636976480000|2021-11-15 11:41:20|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636976490000|2021-11-15 11:41:30|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|0
1636976510000|2021-11-15 11:41:50|2420.8|2420.5|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|4
1636976530000|2021-11-15 11:42:10|2420.8|2420.5|2421|2420.7|2421|2420.7|2420.8|2420.5|4
1636976540000|2021-11-15 11:42:20|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|1
1636976550000|2021-11-15 11:42:30|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636976560000|2021-11-15 11:42:40|2420.7|2420.4|2420.9|2420.6|2420.9|2420.6|2420.6|2420.3|5
1636976570000|2021-11-15 11:42:50|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|1
1636976580000|2021-11-15 11:43:00|2421|2420.7|2421|2420.7|2421|2420.7|2420.9|2420.6|2
1636976590000|2021-11-15 11:43:10|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|0
1636976600000|2021-11-15 11:43:20|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|7
1636976620000|2021-11-15 11:43:40|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|2
1636976630000|2021-11-15 11:43:50|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636976640000|2021-11-15 11:44:00|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|7
1636976650000|2021-11-15 11:44:10|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|1
1636976660000|2021-11-15 11:44:20|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|1
1636976670000|2021-11-15 11:44:30|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|0
1636976680000|2021-11-15 11:44:40|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|3
1636976690000|2021-11-15 11:44:50|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|0
1636976760000|2021-11-15 11:46:00|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.5|2420.2|11
1636976770000|2021-11-15 11:46:10|2420.5|2420.2|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|2
1636976780000|2021-11-15 11:46:20|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|0
1636976790000|2021-11-15 11:46:30|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|0
1636976820000|2021-11-15 11:47:00|2420.7|2420.4|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|3
1636976830000|2021-11-15 11:47:10|2420.8|2420.5|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|0
1636976840000|2021-11-15 11:47:20|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636976850000|2021-11-15 11:47:30|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|3
1636976860000|2021-11-15 11:47:40|||||||||1
1636976870000|2021-11-15 11:47:50|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|0
1636976880000|2021-11-15 11:48:00|2420.4|2420.1|2420.2|2419.9|2420.4|2420.1|2420.2|2419.9|7
1636976890000|2021-11-15 11:48:10|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|1
1636976900000|2021-11-15 11:48:20|2420|2419.7|2420|2419.7|2420|2419.7|2420|2419.7|2
1636976910000|2021-11-15 11:48:30|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|2419.9|2419.6|1
1636976930000|2021-11-15 11:48:50|2420|2419.7|2420|2419.7|2420|2419.7|2420|2419.7|0
1636976940000|2021-11-15 11:49:00|2420.1|2419.8|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|6
1636976950000|2021-11-15 11:49:10|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|0
1636976960000|2021-11-15 11:49:20|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|0
1636976970000|2021-11-15 11:49:30|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|1
1636976980000|2021-11-15 11:49:40|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|0
1636976990000|2021-11-15 11:49:50|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|0
1636977000000|2021-11-15 11:50:00|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|0
1636977020000|2021-11-15 11:50:20|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|2
1636977030000|2021-11-15 11:50:30|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|2
1636977050000|2021-11-15 11:50:50|2420.4|2420.1|2420.7|2420.4|2420.7|2420.4|2420.4|2420.1|7
1636977060000|2021-11-15 11:51:00|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|0
1636977080000|2021-11-15 11:51:20|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2
1636977100000|2021-11-15 11:51:40|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|3
1636977110000|2021-11-15 11:51:50|2420.3|2420|2420.4|2420.1|2420.5|2420.2|2420.3|2420|3
1636977120000|2021-11-15 11:52:00|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|1
1636977130000|2021-11-15 11:52:10|2420.5|2420.2|2420.7|2420.4|2420.7|2420.4|2420.5|2420.2|0
1636977140000|2021-11-15 11:52:20|2420.6|2420.3|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636977160000|2021-11-15 11:52:40|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|3
1636977170000|2021-11-15 11:52:50|2421|2420.7|2421|2420.7|2421|2420.7|2421|2420.7|2
1636977180000|2021-11-15 11:53:00|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|2
1636977200000|2021-11-15 11:53:20|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|0
1636977210000|2021-11-15 11:53:30|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.7|2420.4|2
1636977220000|2021-11-15 11:53:40|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2
1636977230000|2021-11-15 11:53:50|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|3
1636977240000|2021-11-15 11:54:00|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636977250000|2021-11-15 11:54:10|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|0
1636977260000|2021-11-15 11:54:20|2420.8|2420.5|2420.9|2420.6|2421|2420.7|2420.8|2420.5|8
1636977270000|2021-11-15 11:54:30|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636977290000|2021-11-15 11:54:50|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636977300000|2021-11-15 11:55:00|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|0
1636977310000|2021-11-15 11:55:10|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|1
1636977320000|2021-11-15 11:55:20|2420.9|2420.6|2420.6|2420.3|2420.9|2420.6|2420.6|2420.3|5
1636977340000|2021-11-15 11:55:40|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|0
1636977350000|2021-11-15 11:55:50|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|0
1636977360000|2021-11-15 11:56:00|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|1
1636977370000|2021-11-15 11:56:10|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|1
1636977380000|2021-11-15 11:56:20|||||||||1
1636977390000|2021-11-15 11:56:30|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|1
1636977430000|2021-11-15 11:57:10|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2
1636977450000|2021-11-15 11:57:30|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|1
1636977470000|2021-11-15 11:57:50|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|9
1636977480000|2021-11-15 11:58:00|2420.7|2420.4|2420.9|2420.6|2420.9|2420.6|2420.7|2420.4|0
1636977490000|2021-11-15 11:58:10|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|1
1636977520000|2021-11-15 11:58:40|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|1
1636977530000|2021-11-15 11:58:50|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|0
1636977560000|2021-11-15 11:59:20|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|3
1636977570000|2021-11-15 11:59:30|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|0
1636977590000|2021-11-15 11:59:50|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|10
1636977600000|2021-11-15 12:00:00|2420.8|2420.5|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|6
1636977610000|2021-11-15 12:00:10|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|0
1636977620000|2021-11-15 12:00:20|2420.5|2420.2|2420.4|2420.1|2420.6|2420.3|2420.4|2420.1|6
1636977630000|2021-11-15 12:00:30|||||||||5
1636977640000|2021-11-15 12:00:40|2420.5|2420.2|2420.3|2420|2420.5|2420.2|2420.3|2420|6
1636977650000|2021-11-15 12:00:50|2420.2|2419.9|2420.2|2419.9|2420.3|2420|2420.2|2419.9|3
1636977670000|2021-11-15 12:01:10|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|4
1636977690000|2021-11-15 12:01:30|||||||||1
1636977700000|2021-11-15 12:01:40|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|0
1636977720000|2021-11-15 12:02:00|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|1
1636977730000|2021-11-15 12:02:10|2420.4|2420.1|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|2
1636977740000|2021-11-15 12:02:20|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|0
1636977750000|2021-11-15 12:02:30|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|1
1636977770000|2021-11-15 12:02:50|2420.4|2420.1|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|4
1636977780000|2021-11-15 12:03:00|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|0
1636977790000|2021-11-15 12:03:10|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|0
1636977800000|2021-11-15 12:03:20|2420.2|2419.9|2420.2|2419.9|2420.3|2420|2420.2|2419.9|0
1636977860000|2021-11-15 12:04:20|||||||||1
1636977870000|2021-11-15 12:04:30|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|3
1636977890000|2021-11-15 12:04:50|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|3
1636977910000|2021-11-15 12:05:10|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|0
1636977920000|2021-11-15 12:05:20|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|1
1636977930000|2021-11-15 12:05:30|2420|2419.7|2420|2419.7|2420|2419.7|2420|2419.7|2
1636977940000|2021-11-15 12:05:40|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|3
1636977950000|2021-11-15 12:05:50|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|0
1636977960000|2021-11-15 12:06:00|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|1
1636977980000|2021-11-15 12:06:20|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|2
1636977990000|2021-11-15 12:06:30|2420.3|2420|2420.3|2420|2420.3|2420|2420.2|2419.9|2
1636978010000|2021-11-15 12:06:50|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|1
1636978020000|2021-11-15 12:07:00|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|6
1636978040000|2021-11-15 12:07:20|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|3
1636978060000|2021-11-15 12:07:40|||||||||1
1636978100000|2021-11-15 12:08:20|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.2|2419.9|4
1636978120000|2021-11-15 12:08:40|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.3|2420|0
1636978130000|2021-11-15 12:08:50|2420.3|2420|2420.4|2420.1|2420.4|2420.1|2420.3|2420|1
1636978140000|2021-11-15 12:09:00|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|1
1636978160000|2021-11-15 12:09:20|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|2
1636978170000|2021-11-15 12:09:30|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|1
1636978190000|2021-11-15 12:09:50|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|5
1636978200000|2021-11-15 12:10:00|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|14
1636978220000|2021-11-15 12:10:20|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|19
1636978230000|2021-11-15 12:10:30|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|1
1636978240000|2021-11-15 12:10:40|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|4
1636978250000|2021-11-15 12:10:50|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|7
1636978260000|2021-11-15 12:11:00|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|8
1636978270000|2021-11-15 12:11:10|2420.6|2420.3|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|3
1636978280000|2021-11-15 12:11:20|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|2
1636978290000|2021-11-15 12:11:30|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2
1636978320000|2021-11-15 12:12:00|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|10
1636978330000|2021-11-15 12:12:10|2420.1|2419.8|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|4
1636978340000|2021-11-15 12:12:20|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|1
1636978350000|2021-11-15 12:12:30|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|0
1636978380000|2021-11-15 12:13:00|||||||||2
1636978390000|2021-11-15 12:13:10|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|1
1636978400000|2021-11-15 12:13:20|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.3|2420|2
1636978420000|2021-11-15 12:13:40|||||||||1
1636978430000|2021-11-15 12:13:50|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|4
1636978450000|2021-11-15 12:14:10|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2
1636978470000|2021-11-15 12:14:30|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|1
1636978480000|2021-11-15 12:14:40|||||||||1
1636978490000|2021-11-15 12:14:50|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|0
1636978500000|2021-11-15 12:15:00|2420.3|2420|2420.3|2420|2420.4|2420.1|2420.3|2420|0
1636978550000|2021-11-15 12:15:50|||||||||1
1636978560000|2021-11-15 12:16:00|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|4
1636978570000|2021-11-15 12:16:10|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|2
1636978580000|2021-11-15 12:16:20|2420.4|2420.1|2420.3|2420|2420.4|2420.1|2420.3|2420|1
1636978590000|2021-11-15 12:16:30|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|1
1636978620000|2021-11-15 12:17:00|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|0
1636978630000|2021-11-15 12:17:10|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|5
1636978640000|2021-11-15 12:17:20|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|0
1636978650000|2021-11-15 12:17:30|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|2420.2|2419.9|1
1636978660000|2021-11-15 12:17:40|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2420.1|2419.8|2
1636978670000|2021-11-15 12:17:50|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|2
1636978680000|2021-11-15 12:18:00|2420.2|2419.9|2420.1|2419.8|2420.2|2419.9|2420.1|2419.8|1
1636978690000|2021-11-15 12:18:10|2420|2419.7|2420.2|2419.9|2420.2|2419.9|2420|2419.7|11
1636978740000|2021-11-15 12:19:00|2420.3|2420|2420.2|2419.9|2420.3|2420|2420.2|2419.9|1
1636978750000|2021-11-15 12:19:10|||||||||4
1636978760000|2021-11-15 12:19:20|2420.1|2419.8|2420|2419.7|2420.2|2419.9|2420|2419.7|1
1636978770000|2021-11-15 12:19:30|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2420|2419.7|1
1636978780000|2021-11-15 12:19:40|||||||||4
1636978790000|2021-11-15 12:19:50|2419.9|2419.6|2420|2419.7|2420|2419.7|2419.9|2419.6|2
1636978810000|2021-11-15 12:20:10|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|6
1636978830000|2021-11-15 12:20:30|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|0
1636978850000|2021-11-15 12:20:50|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|3
1636978860000|2021-11-15 12:21:00|2419.5|2419.2|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|3
1636978870000|2021-11-15 12:21:10|2419.4|2419.1|2419.5|2419.2|2419.5|2419.2|2419.4|2419.1|2
1636978890000|2021-11-15 12:21:30|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.3|2419|5
1636978900000|2021-11-15 12:21:40|2419.4|2419.1|2419|2418.7|2419.4|2419.1|2419|2418.7|84
1636978910000|2021-11-15 12:21:50|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|2
1636978920000|2021-11-15 12:22:00|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2
1636978940000|2021-11-15 12:22:20|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|1
1636978960000|2021-11-15 12:22:40|||||||||1
1636978980000|2021-11-15 12:23:00|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|5
1636979030000|2021-11-15 12:23:50|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.9|2418.6|0
1636979040000|2021-11-15 12:24:00|2419|2418.7|2419|2418.7|2419|2418.7|2418.9|2418.6|1
1636979050000|2021-11-15 12:24:10|2419.1|2418.8|2419.2|2418.9|2419.2|2418.9|2419.1|2418.8|7
1636979070000|2021-11-15 12:24:30|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.3|2419|5
1636979080000|2021-11-15 12:24:40|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.3|2419|12
1636979100000|2021-11-15 12:25:00|||||||||1
1636979140000|2021-11-15 12:25:40|||||||||3
1636979150000|2021-11-15 12:25:50|2419.3|2419|2419.4|2419.1|2419.4|2419.1|2419.3|2419|4
1636979160000|2021-11-15 12:26:00|2419.3|2419|2419.1|2418.8|2419.3|2419|2419.1|2418.8|2
1636979190000|2021-11-15 12:26:30|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2419|2418.7|7
1636979200000|2021-11-15 12:26:40|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|4
1636979210000|2021-11-15 12:26:50|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|0
1636979220000|2021-11-15 12:27:00|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|2
1636979240000|2021-11-15 12:27:20|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419|2418.7|3
1636979250000|2021-11-15 12:27:30|2419.2|2418.9|2419.1|2418.8|2419.2|2418.9|2419.1|2418.8|10
1636979260000|2021-11-15 12:27:40|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|6
1636979270000|2021-11-15 12:27:50|||||||||2
1636979280000|2021-11-15 12:28:00|2419.1|2418.8|2418.9|2418.6|2419.1|2418.8|2418.9|2418.6|7
1636979290000|2021-11-15 12:28:10|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|0
1636979300000|2021-11-15 12:28:20|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|6
1636979320000|2021-11-15 12:28:40|2418.7|2418.4|2418.6|2418.3|2418.7|2418.4|2418.6|2418.3|6
1636979340000|2021-11-15 12:29:00|2418.5|2418.2|2418.6|2418.3|2418.6|2418.3|2418.5|2418.2|4
1636979350000|2021-11-15 12:29:10|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2418.5|2418.2|2
1636979360000|2021-11-15 12:29:20|2418.6|2418.3|2418.5|2418.2|2418.8|2418.5|2418.5|2418.2|11
1636979380000|2021-11-15 12:29:40|||||||||2
1636979390000|2021-11-15 12:29:50|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2418.6|2418.3|2
1636979400000|2021-11-15 12:30:00|2418.5|2418.2|2418.8|2418.5|2418.8|2418.5|2418.5|2418.2|5
1636979410000|2021-11-15 12:30:10|2418.9|2418.6|2419|2418.7|2419|2418.7|2418.9|2418.6|8
1636979420000|2021-11-15 12:30:20|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|4
1636979440000|2021-11-15 12:30:40|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|4
1636979450000|2021-11-15 12:30:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.8|2418.5|2
1636979460000|2021-11-15 12:31:00|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|1
1636979490000|2021-11-15 12:31:30|2418.9|2418.6|2418.8|2418.5|2419|2418.7|2418.8|2418.5|22
1636979510000|2021-11-15 12:31:50|||||||||2
1636979520000|2021-11-15 12:32:00|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.7|2418.4|3
1636979530000|2021-11-15 12:32:10|2418.7|2418.4|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|1
1636979540000|2021-11-15 12:32:20|2418.8|2418.5|2418.7|2418.4|2418.8|2418.5|2418.7|2418.4|1
1636979550000|2021-11-15 12:32:30|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2418.8|2418.5|2
1636979570000|2021-11-15 12:32:50|2418.9|2418.6|2418.9|2418.6|2419|2418.7|2418.9|2418.6|11
1636979580000|2021-11-15 12:33:00|||||||||2
1636979590000|2021-11-15 12:33:10|||||||||4
1636979600000|2021-11-15 12:33:20|2419|2418.7|2418.9|2418.6|2419|2418.7|2418.9|2418.6|0
1636979640000|2021-11-15 12:34:00|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|2
1636979650000|2021-11-15 12:34:10|||||||||1
1636979680000|2021-11-15 12:34:40|2418.9|2418.6|2418.8|2418.5|2418.9|2418.6|2418.8|2418.5|2
1636979690000|2021-11-15 12:34:50|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2418.9|2418.6|2
1636979700000|2021-11-15 12:35:00|||||||||1
1636979710000|2021-11-15 12:35:10|2419|2418.7|2419|2418.7|2419|2418.7|2419|2418.7|1
1636979720000|2021-11-15 12:35:20|2419.1|2418.8|2419|2418.7|2419.1|2418.8|2419|2418.7|0
1636979740000|2021-11-15 12:35:40|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|2419.1|2418.8|3
1636979750000|2021-11-15 12:35:50|2419|2418.7|2419.1|2418.8|2419.1|2418.8|2419|2418.7|3
1636979760000|2021-11-15 12:36:00|2419.2|2418.9|2419.6|2419.3|2419.6|2419.3|2419.2|2418.9|10
1636979770000|2021-11-15 12:36:10|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|3
1636979780000|2021-11-15 12:36:20|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|0
1636979790000|2021-11-15 12:36:30|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2419.5|2419.2|2
1636979800000|2021-11-15 12:36:40|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.3|2419|0
1636979830000|2021-11-15 12:37:10|2419.4|2419.1|2419.3|2419|2419.4|2419.1|2419.3|2419|0
1636979840000|2021-11-15 12:37:20|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|2419.2|2418.9|1
1636979860000|2021-11-15 12:37:40|||||||||1
1636979870000|2021-11-15 12:37:50|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2419.4|2419.1|2
1636979880000|2021-11-15 12:38:00|2419.5|2419.2|2419.7|2419.4|2419.7|2419.4|2419.5|2419.2|6
1636979890000|2021-11-15 12:38:10|2419.8|2419.5|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|2
1636979900000|2021-11-15 12:38:20|||||||||4
1636979920000|2021-11-15 12:38:40|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|2419.7|2419.4|8
1636979940000|2021-11-15 12:39:00|2419.8|2419.5|2419.7|2419.4|2419.8|2419.5|2419.7|2419.4|1
1636979950000|2021-11-15 12:39:10|2419.8|2419.5|2419.7|2419.4|2419.8|2419.5|2419.7|2419.4|1
1636979960000|2021-11-15 12:39:20|||||||||1
1636979980000|2021-11-15 12:39:40|2419.6|2419.3|2419.5|2419.2|2419.6|2419.3|2419.5|2419.2|9
1636979990000|2021-11-15 12:39:50|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2
1636980000000|2021-11-15 12:40:00|2419.7|2419.4|2419.7|2419.4|2419.8|2419.5|2419.7|2419.4|3
1636980010000|2021-11-15 12:40:10|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|2419.6|2419.3|1
1636980030000|2021-11-15 12:40:30|2419.8|2419.5|2419.8|2419.5|2419.9|2419.6|2419.7|2419.4|7
1636980040000|2021-11-15 12:40:40|2419.9|2419.6|2419.8|2419.5|2419.9|2419.6|2419.8|2419.5|1
1636980050000|2021-11-15 12:40:50|2419.9|2419.6|2420|2419.7|2420.1|2419.8|2419.9|2419.6|6
1636980060000|2021-11-15 12:41:00|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2420|2419.7|8
1636980080000|2021-11-15 12:41:20|2420.1|2419.8|2420|2419.7|2420.1|2419.8|2420|2419.7|3
1636980090000|2021-11-15 12:41:30|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|5
1636980100000|2021-11-15 12:41:40|2420.1|2419.8|2420.2|2419.9|2420.2|2419.9|2420.1|2419.8|3
1636980110000|2021-11-15 12:41:50|2420.3|2420|2420.3|2420|2420.3|2420|2420.3|2420|0
1636980120000|2021-11-15 12:42:00|||||||||5
1636980130000|2021-11-15 12:42:10|2420.2|2419.9|2420.3|2420|2420.3|2420|2420.2|2419.9|0
1636980150000|2021-11-15 12:42:30|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.3|2420|5
1636980170000|2021-11-15 12:42:50|2420.5|2420.2|2420.5|2420.2|2420.6|2420.3|2420.5|2420.2|3
1636980180000|2021-11-15 12:43:00|2420.6|2420.3|2421|2420.7|2421|2420.7|2420.6|2420.3|57
1636980190000|2021-11-15 12:43:10|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|9
1636980210000|2021-11-15 12:43:30|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|8
1636980220000|2021-11-15 12:43:40|2420.8|2420.5|2421.1|2420.8|2421.1|2420.8|2420.8|2420.5|17
1636980240000|2021-11-15 12:44:00|2421|2420.7|2421.1|2420.8|2421.1|2420.8|2421|2420.7|8
1636980250000|2021-11-15 12:44:10|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|1
1636980270000|2021-11-15 12:44:30|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|3
1636980280000|2021-11-15 12:44:40|2421|2420.7|2420.9|2420.6|2421|2420.7|2420.9|2420.6|7
1636980300000|2021-11-15 12:45:00|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|3
1636980320000|2021-11-15 12:45:20|||||||||3
1636980330000|2021-11-15 12:45:30|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|4
1636980350000|2021-11-15 12:45:50|2421|2420.7|2421|2420.7|2421|2420.7|2421|2420.7|1
1636980370000|2021-11-15 12:46:10|2421.1|2420.8|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|3
1636980380000|2021-11-15 12:46:20|2421.3|2421|2421.2|2420.9|2421.3|2421|2421.2|2420.9|12
1636980390000|2021-11-15 12:46:30|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|2
1636980400000|2021-11-15 12:46:40|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|0
1636980410000|2021-11-15 12:46:50|2420.8|2420.5|2420.6|2420.3|2420.8|2420.5|2420.6|2420.3|11
1636980420000|2021-11-15 12:47:00|||||||||6
1636980430000|2021-11-15 12:47:10|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|1
1636980470000|2021-11-15 12:47:50|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|7
1636980480000|2021-11-15 12:48:00|||||||||1
1636980490000|2021-11-15 12:48:10|2420.5|2420.2|2420.4|2420.1|2420.5|2420.2|2420.4|2420.1|10
1636980500000|2021-11-15 12:48:20|||||||||3
1636980510000|2021-11-15 12:48:30|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2
1636980520000|2021-11-15 12:48:40|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|2420.4|2420.1|1
1636980530000|2021-11-15 12:48:50|2420.5|2420.2|2420.6|2420.3|2420.6|2420.3|2420.5|2420.2|3
1636980540000|2021-11-15 12:49:00|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|7
1636980560000|2021-11-15 12:49:20|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|0
1636980570000|2021-11-15 12:49:30|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|1
1636980580000|2021-11-15 12:49:40|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|0
1636980590000|2021-11-15 12:49:50|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|1
1636980600000|2021-11-15 12:50:00|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|1
1636980620000|2021-11-15 12:50:20|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|2
1636980630000|2021-11-15 12:50:30|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|1
1636980640000|2021-11-15 12:50:40|||||||||4
1636980660000|2021-11-15 12:51:00|||||||||7
1636980670000|2021-11-15 12:51:10|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|4
1636980680000|2021-11-15 12:51:20|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|0
1636980690000|2021-11-15 12:51:30|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|11
1636980700000|2021-11-15 12:51:40|2421.1|2420.8|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|10
1636980710000|2021-11-15 12:51:50|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|1
1636980720000|2021-11-15 12:52:00|||||||||4
1636980730000|2021-11-15 12:52:10|2421|2420.7|2421|2420.7|2421.2|2420.9|2421|2420.7|6
1636980740000|2021-11-15 12:52:20|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|13
1636980750000|2021-11-15 12:52:30|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|3
1636980780000|2021-11-15 12:53:00|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|2
1636980800000|2021-11-15 12:53:20|2420.9|2420.6|2421.1|2420.8|2421.1|2420.8|2420.9|2420.6|2
1636980810000|2021-11-15 12:53:30|2421.2|2420.9|2421.2|2420.9|2421.2|2420.9|2421.1|2420.8|4
1636980830000|2021-11-15 12:53:50|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|2
1636980840000|2021-11-15 12:54:00|||||||||1
1636980860000|2021-11-15 12:54:20|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|2421.1|2420.8|5
1636980870000|2021-11-15 12:54:30|2421.2|2420.9|2421.1|2420.8|2421.2|2420.9|2421.1|2420.8|1
1636980880000|2021-11-15 12:54:40|2421|2420.7|2421|2420.7|2421|2420.7|2421|2420.7|0
1636980890000|2021-11-15 12:54:50|||||||||1
1636980900000|2021-11-15 12:55:00|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.9|2420.6|5
1636980910000|2021-11-15 12:55:10|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.9|2420.6|0
1636980920000|2021-11-15 12:55:20|2421|2420.7|2420.8|2420.5|2421|2420.7|2420.8|2420.5|2
1636980930000|2021-11-15 12:55:30|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|4
1636980940000|2021-11-15 12:55:40|||||||||1
1636980950000|2021-11-15 12:55:50|2420.7|2420.4|2420.6|2420.3|2420.7|2420.4|2420.6|2420.3|2
1636980960000|2021-11-15 12:56:00|||||||||1
1636980980000|2021-11-15 12:56:20|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|5
1636981000000|2021-11-15 12:56:40|2420.7|2420.4|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|4
1636981010000|2021-11-15 12:56:50|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|1
1636981020000|2021-11-15 12:57:00|2420.7|2420.4|2420.8|2420.5|2420.8|2420.5|2420.7|2420.4|4
1636981030000|2021-11-15 12:57:10|2420.7|2420.4|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|1
1636981040000|2021-11-15 12:57:20|2420.8|2420.5|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|0
1636981050000|2021-11-15 12:57:30|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|1
1636981060000|2021-11-15 12:57:40|||||||||1
1636981070000|2021-11-15 12:57:50|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|4
1636981080000|2021-11-15 12:58:00|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|2420.8|2420.5|0
1636981090000|2021-11-15 12:58:10|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|2420.7|2420.4|1
1636981100000|2021-11-15 12:58:20|2420.8|2420.5|2420.7|2420.4|2420.8|2420.5|2420.7|2420.4|1
1636981110000|2021-11-15 12:58:30|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|2420.6|2420.3|1
1636981130000|2021-11-15 12:58:50|||||||||2
1636981140000|2021-11-15 12:59:00|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2
1636981170000|2021-11-15 12:59:30|2420.6|2420.3|2420.8|2420.5|2420.8|2420.5|2420.6|2420.3|20
1636981180000|2021-11-15 12:59:40|2420.9|2420.6|2421|2420.7|2421|2420.7|2420.8|2420.5|1
1636981190000|2021-11-15 12:59:50|2421.1|2420.8|2421|2420.7|2421.1|2420.8|2421|2420.7|1
1636981200000|2021-11-15 13:00:00|2420.9|2420.6|2420.8|2420.5|2421|2420.7|2420.8|2420.5|15
1636981210000|2021-11-15 13:00:10|2420.9|2420.6|2420.8|2420.5|2420.9|2420.6|2420.8|2420.5|1
1636981220000|2021-11-15 13:00:20|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|2420.9|2420.6|1
1636981230000|2021-11-15 13:00:30|2421|2420.7|2421|2420.7|2421|2420.7|2421|2420.7|0
1636981240000|2021-11-15 13:00:40|2421.1|2420.8|2421.3|2421|2421.3|2421|2421.1|2420.8|8
1636981250000|2021-11-15 13:00:50|2421.4|2421.1|2421.3|2421|2421.4|2421.1|2421.3|2421|5
1636981260000|2021-11-15 13:01:00|2421.2|2420.9|2421.8|2421.5|2421.8|2421.5|2421.2|2420.9|31
1636981270000|2021-11-15 13:01:10|2421.9|2421.6|2422.2|2421.9|2422.2|2421.9|2421.8|2421.5|34
1636981280000|2021-11-15 13:01:20|2422.6|2422.3|2422.8|2422.5|2422.8|2422.5|2422.5|2422.2|65
1636981290000|2021-11-15 13:01:30|2422.7|2422.4|2422.9|2422.6|2422.9|2422.6|2422.7|2422.4|43
1636981300000|2021-11-15 13:01:40|2423|2422.7|2423|2422.7|2423|2422.7|2422.9|2422.6|28
1636981310000|2021-11-15 13:01:50|2423.1|2422.8|2422.9|2422.6|2423.1|2422.8|2422.9|2422.6|21
1636981320000|2021-11-15 13:02:00|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|15
1636981330000|2021-11-15 13:02:10|2423.1|2422.8|2423.3|2423|2423.4|2423.1|2423.1|2422.8|25
1636981340000|2021-11-15 13:02:20|2423.4|2423.1|2423.7|2423.4|2423.7|2423.4|2423.3|2423|59
1636981350000|2021-11-15 13:02:30|2423.6|2423.3|2424.1|2423.8|2424.1|2423.8|2423.6|2423.3|23
1636981360000|2021-11-15 13:02:40|2424.2|2423.9|2423.7|2423.4|2424.2|2423.9|2423.6|2423.3|33
1636981370000|2021-11-15 13:02:50|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|4
1636981380000|2021-11-15 13:03:00|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|3
1636981390000|2021-11-15 13:03:10|2423.6|2423.3|2423.9|2423.6|2423.9|2423.6|2423.6|2423.3|17
1636981400000|2021-11-15 13:03:20|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|12
1636981410000|2021-11-15 13:03:30|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|0
1636981420000|2021-11-15 13:03:40|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.8|2423.5|4
1636981430000|2021-11-15 13:03:50|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|1
1636981440000|2021-11-15 13:04:00|2423.9|2423.6|2423.7|2423.4|2423.9|2423.6|2423.7|2423.4|6
1636981450000|2021-11-15 13:04:10|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|3
1636981460000|2021-11-15 13:04:20|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.4|2423.1|17
1636981470000|2021-11-15 13:04:30|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|6
1636981480000|2021-11-15 13:04:40|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|2
1636981490000|2021-11-15 13:04:50|2423.6|2423.3|2423.8|2423.5|2423.8|2423.5|2423.6|2423.3|11
1636981500000|2021-11-15 13:05:00|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.9|2423.6|14
1636981510000|2021-11-15 13:05:10|2423.8|2423.5|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|18
1636981520000|2021-11-15 13:05:20|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|4
1636981530000|2021-11-15 13:05:30|2423.9|2423.6|2424.1|2423.8|2424.2|2423.9|2423.9|2423.6|36
1636981540000|2021-11-15 13:05:40|2424|2423.7|2424.1|2423.8|2424.2|2423.9|2424|2423.7|13
1636981550000|2021-11-15 13:05:50|2424.2|2423.9|2423.9|2423.6|2424.2|2423.9|2423.8|2423.5|7
1636981560000|2021-11-15 13:06:00|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|3
1636981570000|2021-11-15 13:06:10|2424|2423.7|2424|2423.7|2424.1|2423.8|2423.9|2423.6|3
1636981580000|2021-11-15 13:06:20|2424.1|2423.8|2424|2423.7|2424.1|2423.8|2424|2423.7|2
1636981590000|2021-11-15 13:06:30|||||||||3
1636981600000|2021-11-15 13:06:40|2423.9|2423.6|2423.7|2423.4|2423.9|2423.6|2423.7|2423.4|11
1636981610000|2021-11-15 13:06:50|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|5
1636981620000|2021-11-15 13:07:00|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|15
1636981630000|2021-11-15 13:07:10|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|11
1636981640000|2021-11-15 13:07:20|2423.5|2423.2|2423.4|2423.1|2423.6|2423.3|2423.4|2423.1|16
1636981650000|2021-11-15 13:07:30|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|4
1636981660000|2021-11-15 13:07:40|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.3|2423|8
1636981670000|2021-11-15 13:07:50|2423.6|2423.3|2423.5|2423.2|2423.6|2423.3|2423.5|2423.2|2
1636981680000|2021-11-15 13:08:00|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.3|2423|7
1636981700000|2021-11-15 13:08:20|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|1
1636981720000|2021-11-15 13:08:40|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|3
1636981730000|2021-11-15 13:08:50|2423.4|2423.1|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|0
1636981740000|2021-11-15 13:09:00|2423.5|2423.2|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|3
1636981750000|2021-11-15 13:09:10|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|2423.4|2423.1|0
1636981760000|2021-11-15 13:09:20|2423.3|2423|2423.3|2423|2423.3|2423|2423.3|2423|3
1636981770000|2021-11-15 13:09:30|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|0
1636981790000|2021-11-15 13:09:50|2423.4|2423.1|2423.3|2423|2423.4|2423.1|2423.3|2423|3
1636981810000|2021-11-15 13:10:10|2423.4|2423.1|2423.6|2423.3|2423.7|2423.4|2423.4|2423.1|6
1636981820000|2021-11-15 13:10:20|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|13
1636981830000|2021-11-15 13:10:30|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|1
1636981840000|2021-11-15 13:10:40|2423.6|2423.3|2423.7|2423.4|2423.7|2423.4|2423.6|2423.3|4
1636981860000|2021-11-15 13:11:00|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|6
1636981870000|2021-11-15 13:11:10|2423.8|2423.5|2424|2423.7|2424|2423.7|2423.7|2423.4|13
1636981880000|2021-11-15 13:11:20|2424.1|2423.8|2424.4|2424.1|2424.4|2424.1|2424|2423.7|59
1636981890000|2021-11-15 13:11:30|2424.5|2424.2|2425|2424.7|2425|2424.7|2424.5|2424.2|48
1636981900000|2021-11-15 13:11:40|2424.8|2424.5|2424.9|2424.6|2425|2424.7|2424.8|2424.5|27
1636981910000|2021-11-15 13:11:50|2425|2424.7|2424.8|2424.5|2425|2424.7|2424.8|2424.5|9
1636981920000|2021-11-15 13:12:00|2424.7|2424.4|2424.6|2424.3|2424.8|2424.5|2424.6|2424.3|5
1636981930000|2021-11-15 13:12:10|2424.5|2424.2|2424.5|2424.2|2424.6|2424.3|2424.4|2424.1|10
1636981940000|2021-11-15 13:12:20|2424.6|2424.3|2424.5|2424.2|2424.6|2424.3|2424.5|2424.2|8
1636981950000|2021-11-15 13:12:30|2424.4|2424.1|2424.5|2424.2|2424.5|2424.2|2424.3|2424|15
1636981960000|2021-11-15 13:12:40|2424.4|2424.1|2424.5|2424.2|2424.6|2424.3|2424.4|2424.1|3
1636981970000|2021-11-15 13:12:50|2424.6|2424.3|2424.8|2424.5|2424.8|2424.5|2424.6|2424.3|13
1636981980000|2021-11-15 13:13:00|2424.9|2424.6|2424.6|2424.3|2424.9|2424.6|2424.6|2424.3|19
1636981990000|2021-11-15 13:13:10|2424.5|2424.2|2424.6|2424.3|2424.6|2424.3|2424.4|2424.1|18
1636982000000|2021-11-15 13:13:20|2424.5|2424.2|2424.5|2424.2|2424.6|2424.3|2424.5|2424.2|17
1636982010000|2021-11-15 13:13:30|2424.6|2424.3|2424.7|2424.4|2424.7|2424.4|2424.5|2424.2|5
1636982020000|2021-11-15 13:13:40|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|1
1636982030000|2021-11-15 13:13:50|2424.6|2424.3|2424.6|2424.3|2424.7|2424.4|2424.6|2424.3|3
1636982040000|2021-11-15 13:14:00|2424.5|2424.2|2424.4|2424.1|2424.5|2424.2|2424.4|2424.1|12
1636982060000|2021-11-15 13:14:20|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|8
1636982070000|2021-11-15 13:14:30|||||||||2
1636982080000|2021-11-15 13:14:40|2424.2|2423.9|2424.4|2424.1|2424.4|2424.1|2424.2|2423.9|2
1636982090000|2021-11-15 13:14:50|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.4|2424.1|0
1636982100000|2021-11-15 13:15:00|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|1
1636982110000|2021-11-15 13:15:10|2424.6|2424.3|2424.4|2424.1|2424.6|2424.3|2424.4|2424.1|2
1636982120000|2021-11-15 13:15:20|2424.5|2424.2|2424.7|2424.4|2424.7|2424.4|2424.5|2424.2|4
1636982130000|2021-11-15 13:15:30|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|12
1636982140000|2021-11-15 13:15:40|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|3
1636982150000|2021-11-15 13:15:50|2424.8|2424.5|2425.7|2425.4|2426.1|2425.8|2424.8|2424.5|250
1636982160000|2021-11-15 13:16:00|2425.6|2425.3|2425.3|2425|2425.7|2425.4|2425.1|2424.8|67
1636982170000|2021-11-15 13:16:10|2425.4|2425.1|2425.5|2425.2|2425.7|2425.4|2425.3|2425|12
1636982180000|2021-11-15 13:16:20|2425.6|2425.3|2426.1|2425.8|2426.1|2425.8|2425.6|2425.3|19
1636982190000|2021-11-15 13:16:30|2426.2|2425.9|2426.1|2425.8|2426.2|2425.9|2426.1|2425.8|9
1636982200000|2021-11-15 13:16:40|2425.9|2425.6|2426.3|2426|2426.3|2426|2425.9|2425.6|23
1636982210000|2021-11-15 13:16:50|2426.2|2425.9|2426|2425.7|2426.2|2425.9|2426|2425.7|17
1636982220000|2021-11-15 13:17:00|2426.1|2425.8|2426.1|2425.8|2426.2|2425.9|2425.7|2425.4|20
1636982230000|2021-11-15 13:17:10|2426.2|2425.9|2426.2|2425.9|2426.3|2426|2426.2|2425.9|6
1636982240000|2021-11-15 13:17:20|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2426|2425.7|2
1636982250000|2021-11-15 13:17:30|2425.8|2425.5|2425.8|2425.5|2426.1|2425.8|2425.8|2425.5|12
1636982260000|2021-11-15 13:17:40|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|15
1636982270000|2021-11-15 13:17:50|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|5
1636982280000|2021-11-15 13:18:00|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.6|2425.3|26
1636982290000|2021-11-15 13:18:10|2425.7|2425.4|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|6
1636982300000|2021-11-15 13:18:20|2425.9|2425.6|2425.7|2425.4|2425.9|2425.6|2425.7|2425.4|3
1636982310000|2021-11-15 13:18:30|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|13
1636982320000|2021-11-15 13:18:40|2425.3|2425|2425.2|2424.9|2425.3|2425|2425.1|2424.8|21
1636982330000|2021-11-15 13:18:50|2425.4|2425.1|2425.6|2425.3|2425.6|2425.3|2425.4|2425.1|4
1636982340000|2021-11-15 13:19:00|2425.7|2425.4|2425.6|2425.3|2425.7|2425.4|2425.2|2424.9|26
1636982360000|2021-11-15 13:19:20|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.3|2425|48
1636982370000|2021-11-15 13:19:30|||||||||1
1636982380000|2021-11-15 13:19:40|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.3|2425|10
1636982390000|2021-11-15 13:19:50|2425.6|2425.3|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|8
1636982400000|2021-11-15 13:20:00|2425.6|2425.3|2425.9|2425.6|2425.9|2425.6|2425.6|2425.3|2
1636982410000|2021-11-15 13:20:10|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.7|2425.4|7
1636982420000|2021-11-15 13:20:20|2425.7|2425.4|2425.8|2425.5|2425.8|2425.5|2425.4|2425.1|19
1636982430000|2021-11-15 13:20:30|2425.7|2425.4|2425.9|2425.6|2425.9|2425.6|2425.7|2425.4|6
1636982440000|2021-11-15 13:20:40|2426|2425.7|2426.3|2426|2426.3|2426|2426|2425.7|21
1636982450000|2021-11-15 13:20:50|2426.4|2426.1|2426.3|2426|2426.4|2426.1|2426.3|2426|12
1636982460000|2021-11-15 13:21:00|2426.5|2426.2|2426.5|2426.2|2426.6|2426.3|2426.4|2426.1|39
1636982470000|2021-11-15 13:21:10|2426.4|2426.1|2426.2|2425.9|2426.4|2426.1|2426.2|2425.9|3
1636982480000|2021-11-15 13:21:20|2426.1|2425.8|2425.9|2425.6|2426.1|2425.8|2425.9|2425.6|13
1636982490000|2021-11-15 13:21:30|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|11
1636982500000|2021-11-15 13:21:40|2425.7|2425.4|2425.7|2425.4|2425.7|2425.4|2425.6|2425.3|8
1636982510000|2021-11-15 13:21:50|||||||||1
1636982520000|2021-11-15 13:22:00|2425.6|2425.3|2425.3|2425|2425.6|2425.3|2425.3|2425|6
1636982530000|2021-11-15 13:22:10|2425.2|2424.9|2425.2|2424.9|2425.3|2425|2425.2|2424.9|0
1636982540000|2021-11-15 13:22:20|2425.1|2424.8|2425.3|2425|2425.4|2425.1|2425.1|2424.8|28
1636982550000|2021-11-15 13:22:30|2425.4|2425.1|2425.5|2425.2|2425.7|2425.4|2425.4|2425.1|6
1636982560000|2021-11-15 13:22:40|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|6
1636982570000|2021-11-15 13:22:50|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|10
1636982580000|2021-11-15 13:23:00|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425|2424.7|8
1636982590000|2021-11-15 13:23:10|2425.3|2425|2425.1|2424.8|2425.3|2425|2425.1|2424.8|5
1636982610000|2021-11-15 13:23:30|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|10
1636982620000|2021-11-15 13:23:40|||||||||1
1636982630000|2021-11-15 13:23:50|||||||||1
1636982640000|2021-11-15 13:24:00|2424.6|2424.3|2424.7|2424.4|2424.7|2424.4|2424.5|2424.2|28
1636982650000|2021-11-15 13:24:10|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|3
1636982660000|2021-11-15 13:24:20|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|4
1636982670000|2021-11-15 13:24:30|2424.8|2424.5|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|5
1636982680000|2021-11-15 13:24:40|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|5
1636982690000|2021-11-15 13:24:50|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|2
1636982700000|2021-11-15 13:25:00|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.5|2424.2|23
1636982710000|2021-11-15 13:25:10|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|4
1636982720000|2021-11-15 13:25:20|||||||||6
1636982730000|2021-11-15 13:25:30|2425|2424.7|2425|2424.7|2425.1|2424.8|2424.9|2424.6|9
1636982740000|2021-11-15 13:25:40|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425|2424.7|1
1636982750000|2021-11-15 13:25:50|2425|2424.7|2425|2424.7|2425.1|2424.8|2425|2424.7|1
1636982760000|2021-11-15 13:26:00|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|3
1636982770000|2021-11-15 13:26:10|2425.2|2424.9|2425.5|2425.2|2425.5|2425.2|2425.2|2424.9|11
1636982780000|2021-11-15 13:26:20|2425.4|2425.1|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|5
1636982790000|2021-11-15 13:26:30|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|3
1636982800000|2021-11-15 13:26:40|2425.5|2425.2|2425.1|2424.8|2425.5|2425.2|2425.1|2424.8|9
1636982810000|2021-11-15 13:26:50|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2424.9|2424.6|4
1636982820000|2021-11-15 13:27:00|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|2
1636982830000|2021-11-15 13:27:10|2425.2|2424.9|2425.1|2424.8|2425.3|2425|2425.1|2424.8|15
1636982840000|2021-11-15 13:27:20|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|3
1636982850000|2021-11-15 13:27:30|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|8
1636982860000|2021-11-15 13:27:40|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|1
1636982870000|2021-11-15 13:27:50|2425.4|2425.1|2425.1|2424.8|2425.4|2425.1|2425.1|2424.8|24
1636982880000|2021-11-15 13:28:00|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|7
1636982890000|2021-11-15 13:28:10|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|11
1636982900000|2021-11-15 13:28:20|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|3
1636982910000|2021-11-15 13:28:30|2425.1|2424.8|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|6
1636982920000|2021-11-15 13:28:40|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.3|2425|12
1636982930000|2021-11-15 13:28:50|2425.3|2425|2425.3|2425|2425.4|2425.1|2425.3|2425|0
1636982940000|2021-11-15 13:29:00|2425.4|2425.1|2425.2|2424.9|2425.4|2425.1|2425.2|2424.9|9
1636982950000|2021-11-15 13:29:10|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|2425.1|2424.8|0
1636982960000|2021-11-15 13:29:20|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|6
1636982970000|2021-11-15 13:29:30|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.3|2425|3
1636982980000|2021-11-15 13:29:40|2425.2|2424.9|2425.4|2425.1|2425.6|2425.3|2425.2|2424.9|34
1636982990000|2021-11-15 13:29:50|2425.3|2425|2425.2|2424.9|2425.3|2425|2425.2|2424.9|7
1636983000000|2021-11-15 13:30:00|2425.1|2424.8|2425.2|2424.9|2425.2|2424.9|2425.1|2424.8|12
1636983010000|2021-11-15 13:30:10|2425.5|2425.2|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|11
1636983020000|2021-11-15 13:30:20|2425.8|2425.5|2426.2|2425.9|2426.2|2425.9|2425.8|2425.5|18
1636983030000|2021-11-15 13:30:30|2426.3|2426|2426.5|2426.2|2426.6|2426.3|2426.3|2426|8
1636983040000|2021-11-15 13:30:40|2426.4|2426.1|2426.2|2425.9|2426.5|2426.2|2426.2|2425.9|58
1636983050000|2021-11-15 13:30:50|2426.3|2426|2426|2425.7|2426.3|2426|2426|2425.7|6
1636983060000|2021-11-15 13:31:00|2425.9|2425.6|2425.8|2425.5|2426|2425.7|2425.8|2425.5|9
1636983070000|2021-11-15 13:31:10|2425.9|2425.6|2426.1|2425.8|2426.1|2425.8|2425.9|2425.6|8
1636983080000|2021-11-15 13:31:20|2426|2425.7|2426.3|2426|2426.3|2426|2426|2425.7|12
1636983100000|2021-11-15 13:31:40|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|3
1636983120000|2021-11-15 13:32:00|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|5
1636983130000|2021-11-15 13:32:10|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|2426.2|2425.9|3
1636983140000|2021-11-15 13:32:20|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|2426.1|2425.8|0
1636983150000|2021-11-15 13:32:30|2426|2425.7|2426|2425.7|2426|2425.7|2426|2425.7|12
1636983160000|2021-11-15 13:32:40|||||||||2
1636983170000|2021-11-15 13:32:50|2425.9|2425.6|2425.9|2425.6|2426|2425.7|2425.9|2425.6|4
1636983180000|2021-11-15 13:33:00|2425.8|2425.5|2425.6|2425.3|2425.8|2425.5|2425.6|2425.3|12
1636983190000|2021-11-15 13:33:10|2425.5|2425.2|2425.3|2425|2425.5|2425.2|2425.3|2425|12
1636983200000|2021-11-15 13:33:20|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|8
1636983210000|2021-11-15 13:33:30|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|9
1636983220000|2021-11-15 13:33:40|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|6
1636983230000|2021-11-15 13:33:50|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.9|2425.6|0
1636983240000|2021-11-15 13:34:00|2425.9|2425.6|2426|2425.7|2426|2425.7|2425.9|2425.6|12
1636983260000|2021-11-15 13:34:20|2425.9|2425.6|2425.4|2425.1|2425.9|2425.6|2425.4|2425.1|19
1636983270000|2021-11-15 13:34:30|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|15
1636983280000|2021-11-15 13:34:40|2425.8|2425.5|2426|2425.7|2426|2425.7|2425.7|2425.4|12
1636983290000|2021-11-15 13:34:50|2426.1|2425.8|2425.8|2425.5|2426.1|2425.8|2425.8|2425.5|21
1636983300000|2021-11-15 13:35:00|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|13
1636983310000|2021-11-15 13:35:10|2425.9|2425.6|2425.8|2425.5|2425.9|2425.6|2425.8|2425.5|14
1636983320000|2021-11-15 13:35:20|2425.9|2425.6|2426.1|2425.8|2426.1|2425.8|2425.9|2425.6|69
1636983330000|2021-11-15 13:35:30|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.1|2425.8|9
1636983340000|2021-11-15 13:35:40|2426.2|2425.9|2426.3|2426|2426.3|2426|2426.2|2425.9|10
1636983350000|2021-11-15 13:35:50|2426.4|2426.1|2426.4|2426.1|2426.5|2426.2|2426.4|2426.1|19
1636983360000|2021-11-15 13:36:00|2426.5|2426.2|2426.1|2425.8|2426.5|2426.2|2426|2425.7|20
1636983370000|2021-11-15 13:36:10|2426|2425.7|2426.4|2426.1|2426.4|2426.1|2426|2425.7|11
1636983380000|2021-11-15 13:36:20|2426.5|2426.2|2426.5|2426.2|2426.5|2426.2|2426.4|2426.1|6
1636983390000|2021-11-15 13:36:30|2426.6|2426.3|2426.8|2426.5|2426.8|2426.5|2426.5|2426.2|42
1636983400000|2021-11-15 13:36:40|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|2426.9|2426.6|21
1636983410000|2021-11-15 13:36:50|2427|2426.7|2427.1|2426.8|2427.1|2426.8|2426.9|2426.6|17
1636983420000|2021-11-15 13:37:00|2427.2|2426.9|2427.1|2426.8|2427.2|2426.9|2426.9|2426.6|31
1636983430000|2021-11-15 13:37:10|2427|2426.7|2427.3|2427|2427.3|2427|2427|2426.7|14
1636983440000|2021-11-15 13:37:20|2427.5|2427.2|2427.6|2427.3|2427.7|2427.4|2427.5|2427.2|51
1636983450000|2021-11-15 13:37:30|2427.3|2427|2427.4|2427.1|2427.4|2427.1|2427.3|2427|30
1636983460000|2021-11-15 13:37:40|2427.3|2427|2427.3|2427|2427.3|2427|2427.3|2427|7
1636983470000|2021-11-15 13:37:50|2427.4|2427.1|2427.4|2427.1|2427.5|2427.2|2427.4|2427.1|12
1636983480000|2021-11-15 13:38:00|2427.3|2427|2427.2|2426.9|2427.3|2427|2427.2|2426.9|5
1636983490000|2021-11-15 13:38:10|2427.1|2426.8|2426.7|2426.4|2427.1|2426.8|2426.7|2426.4|10
1636983500000|2021-11-15 13:38:20|2426.5|2426.2|2426.8|2426.5|2426.8|2426.5|2426.5|2426.2|11
1636983510000|2021-11-15 13:38:30|2426.7|2426.4|2426.7|2426.4|2426.7|2426.4|2426.7|2426.4|3
1636983520000|2021-11-15 13:38:40|2426.8|2426.5|2426.7|2426.4|2426.8|2426.5|2426.7|2426.4|4
1636983530000|2021-11-15 13:38:50|2426.8|2426.5|2426.6|2426.3|2426.8|2426.5|2426.6|2426.3|6
1636983540000|2021-11-15 13:39:00|2426.5|2426.2|2426.5|2426.2|2426.6|2426.3|2426.4|2426.1|7
1636983550000|2021-11-15 13:39:10|2426.4|2426.1|2426.8|2426.5|2426.8|2426.5|2426.4|2426.1|20
1636983560000|2021-11-15 13:39:20|2426.9|2426.6|2426.8|2426.5|2427|2426.7|2426.8|2426.5|8
1636983570000|2021-11-15 13:39:30|2426.7|2426.4|2426.3|2426|2426.7|2426.4|2426.3|2426|14
1636983580000|2021-11-15 13:39:40|2426.2|2425.9|2426|2425.7|2426.2|2425.9|2426|2425.7|8
1636983590000|2021-11-15 13:39:50|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|2425.9|2425.6|3
1636983600000|2021-11-15 13:40:00|2426.2|2425.9|2426.4|2426.1|2426.4|2426.1|2426.2|2425.9|14
1636983610000|2021-11-15 13:40:10|2426.3|2426|2426.1|2425.8|2426.3|2426|2426.1|2425.8|4
1636983620000|2021-11-15 13:40:20|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.9|2425.6|9
1636983630000|2021-11-15 13:40:30|2425.8|2425.5|2425.6|2425.3|2425.8|2425.5|2425.6|2425.3|14
1636983640000|2021-11-15 13:40:40|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425|2424.7|34
1636983650000|2021-11-15 13:40:50|2425.5|2425.2|2425.3|2425|2425.5|2425.2|2425.3|2425|9
1636983660000|2021-11-15 13:41:00|2425.2|2424.9|2425.3|2425|2425.4|2425.1|2425.1|2424.8|13
1636983670000|2021-11-15 13:41:10|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|0
1636983680000|2021-11-15 13:41:20|2425.6|2425.3|2425.4|2425.1|2425.6|2425.3|2425.4|2425.1|8
1636983690000|2021-11-15 13:41:30|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|1
1636983720000|2021-11-15 13:42:00|2425.5|2425.2|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|22
1636983730000|2021-11-15 13:42:10|2425.5|2425.2|2425.9|2425.6|2425.9|2425.6|2425.5|2425.2|1
1636983740000|2021-11-15 13:42:20|2425.8|2425.5|2426|2425.7|2426|2425.7|2425.7|2425.4|3
1636983750000|2021-11-15 13:42:30|2426.1|2425.8|2426|2425.7|2426.1|2425.8|2425.9|2425.6|5
1636983760000|2021-11-15 13:42:40|||||||||1
1636983770000|2021-11-15 13:42:50|2426.1|2425.8|2425.7|2425.4|2426.1|2425.8|2425.7|2425.4|14
1636983780000|2021-11-15 13:43:00|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|5
1636983790000|2021-11-15 13:43:10|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|1
1636983800000|2021-11-15 13:43:20|||||||||2
1636983810000|2021-11-15 13:43:30|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.2|2424.9|5
1636983820000|2021-11-15 13:43:40|||||||||1
1636983830000|2021-11-15 13:43:50|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|8
1636983840000|2021-11-15 13:44:00|2425.2|2424.9|2425.1|2424.8|2425.2|2424.9|2425.1|2424.8|8
1636983850000|2021-11-15 13:44:10|2424.8|2424.5|2425.1|2424.8|2425.1|2424.8|2424.7|2424.4|40
1636983860000|2021-11-15 13:44:20|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|2425.2|2424.9|5
1636983870000|2021-11-15 13:44:30|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|6
1636983880000|2021-11-15 13:44:40|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.3|2425|0
1636983890000|2021-11-15 13:44:50|2425.4|2425.1|2425.5|2425.2|2425.5|2425.2|2425.4|2425.1|4
1636983900000|2021-11-15 13:45:00|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|4
1636983910000|2021-11-15 13:45:10|2425.6|2425.3|2425.9|2425.6|2426|2425.7|2425.6|2425.3|22
1636983920000|2021-11-15 13:45:20|2426|2425.7|2426.2|2425.9|2426.2|2425.9|2425.9|2425.6|4
1636983930000|2021-11-15 13:45:30|2426.1|2425.8|2425.9|2425.6|2426.1|2425.8|2425.7|2425.4|29
1636983940000|2021-11-15 13:45:40|2426|2425.7|2425.9|2425.6|2426|2425.7|2425.9|2425.6|2
1636983950000|2021-11-15 13:45:50|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|2425.8|2425.5|1
1636983960000|2021-11-15 13:46:00|2425.9|2425.6|2425.7|2425.4|2425.9|2425.6|2425.7|2425.4|7
1636983970000|2021-11-15 13:46:10|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|9
1636983980000|2021-11-15 13:46:20|2425.6|2425.3|2425.6|2425.3|2425.6|2425.3|2425.5|2425.2|4
1636983990000|2021-11-15 13:46:30|2425.5|2425.2|2425.7|2425.4|2425.7|2425.4|2425.5|2425.2|5
1636984000000|2021-11-15 13:46:40|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|6
1636984010000|2021-11-15 13:46:50|2425.4|2425.1|2425.3|2425|2425.4|2425.1|2425.2|2424.9|10
1636984020000|2021-11-15 13:47:00|2425.2|2424.9|2425.3|2425|2425.3|2425|2425.2|2424.9|12
1636984030000|2021-11-15 13:47:10|2425.4|2425.1|2425.6|2425.3|2425.6|2425.3|2425.3|2425|12
1636984040000|2021-11-15 13:47:20|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|2425.5|2425.2|1
1636984050000|2021-11-15 13:47:30|2425.6|2425.3|2425.5|2425.2|2425.6|2425.3|2425.5|2425.2|0
1636984060000|2021-11-15 13:47:40|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|2425.4|2425.1|3
1636984070000|2021-11-15 13:47:50|2425.3|2425|2425.2|2424.9|2425.4|2425.1|2425.2|2424.9|3
1636984080000|2021-11-15 13:48:00|2425.3|2425|2425.3|2425|2425.3|2425|2425.3|2425|5
1636984090000|2021-11-15 13:48:10|2425.2|2424.9|2425.4|2425.1|2425.5|2425.2|2425.2|2424.9|8
1636984100000|2021-11-15 13:48:20|2425.5|2425.2|2425.4|2425.1|2425.5|2425.2|2425.4|2425.1|0
1636984110000|2021-11-15 13:48:30|2425.5|2425.2|2425.1|2424.8|2425.5|2425.2|2425.1|2424.8|2
1636984120000|2021-11-15 13:48:40|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.8|2424.5|19
1636984130000|2021-11-15 13:48:50|2424.7|2424.4|2424.9|2424.6|2425|2424.7|2424.6|2424.3|23
1636984140000|2021-11-15 13:49:00|2424.8|2424.5|2424.8|2424.5|2424.8|2424.5|2424.5|2424.2|12
1636984150000|2021-11-15 13:49:10|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|4
1636984160000|2021-11-15 13:49:20|2424.9|2424.6|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|3
1636984170000|2021-11-15 13:49:30|2424.7|2424.4|2424.9|2424.6|2424.9|2424.6|2424.7|2424.4|37
1636984180000|2021-11-15 13:49:40|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.9|2424.6|11
1636984190000|2021-11-15 13:49:50|2425|2424.7|2424.8|2424.5|2425|2424.7|2424.8|2424.5|6
1636984200000|2021-11-15 13:50:00|2424.9|2424.6|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|6
1636984210000|2021-11-15 13:50:10|2424.9|2424.6|2424.9|2424.6|2425|2424.7|2424.8|2424.5|7
1636984220000|2021-11-15 13:50:20|2425|2424.7|2425.2|2424.9|2425.4|2425.1|2425|2424.7|24
1636984230000|2021-11-15 13:50:30|2425.1|2424.8|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|8
1636984240000|2021-11-15 13:50:40|2424.8|2424.5|2424.9|2424.6|2424.9|2424.6|2424.8|2424.5|0
1636984250000|2021-11-15 13:50:50|2425|2424.7|2424.9|2424.6|2425|2424.7|2424.8|2424.5|6
1636984260000|2021-11-15 13:51:00|2424.8|2424.5|2424.8|2424.5|2424.9|2424.6|2424.8|2424.5|0
1636984270000|2021-11-15 13:51:10|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|2424.7|2424.4|4
1636984280000|2021-11-15 13:51:20|2424.6|2424.3|2424.5|2424.2|2424.6|2424.3|2424.4|2424.1|15
1636984290000|2021-11-15 13:51:30|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|6
1636984300000|2021-11-15 13:51:40|2424.5|2424.2|2424|2423.7|2424.5|2424.2|2424|2423.7|17
1636984310000|2021-11-15 13:51:50|2424.1|2423.8|2424.3|2424|2424.3|2424|2424.1|2423.8|10
1636984320000|2021-11-15 13:52:00|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|3
1636984330000|2021-11-15 13:52:10|2424|2423.7|2424|2423.7|2424|2423.7|2424|2423.7|5
1636984340000|2021-11-15 13:52:20|||||||||1
1636984350000|2021-11-15 13:52:30|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424|2423.7|16
1636984360000|2021-11-15 13:52:40|2424.3|2424|2424.4|2424.1|2424.4|2424.1|2424.2|2423.9|7
1636984370000|2021-11-15 13:52:50|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|2424.5|2424.2|8
1636984380000|2021-11-15 13:53:00|2424.4|2424.1|2423.7|2423.4|2424.4|2424.1|2423.7|2423.4|32
1636984390000|2021-11-15 13:53:10|2423.8|2423.5|2424.2|2423.9|2424.2|2423.9|2423.7|2423.4|24
1636984400000|2021-11-15 13:53:20|2424.1|2423.8|2424.4|2424.1|2424.4|2424.1|2424.1|2423.8|3
1636984410000|2021-11-15 13:53:30|2424.5|2424.2|2424.4|2424.1|2424.5|2424.2|2424.4|2424.1|2
1636984420000|2021-11-15 13:53:40|2424.3|2424|2424.2|2423.9|2424.4|2424.1|2424.2|2423.9|2
1636984430000|2021-11-15 13:53:50|2424.3|2424|2424.3|2424|2424.4|2424.1|2424.3|2424|1
1636984440000|2021-11-15 13:54:00|2424.4|2424.1|2424.3|2424|2424.4|2424.1|2424.3|2424|1
1636984450000|2021-11-15 13:54:10|2424.4|2424.1|2424.3|2424|2424.4|2424.1|2424.3|2424|3
1636984460000|2021-11-15 13:54:20|2424.4|2424.1|2424.3|2424|2424.4|2424.1|2424.3|2424|1
1636984470000|2021-11-15 13:54:30|2424.2|2423.9|2424|2423.7|2424.2|2423.9|2424|2423.7|6
1636984480000|2021-11-15 13:54:40|2423.9|2423.6|2423.6|2423.3|2423.9|2423.6|2423.6|2423.3|18
1636984490000|2021-11-15 13:54:50|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|19
1636984500000|2021-11-15 13:55:00|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|2423.7|2423.4|5
1636984510000|2021-11-15 13:55:10|2423.8|2423.5|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|10
1636984520000|2021-11-15 13:55:20|2423.7|2423.4|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|1
1636984530000|2021-11-15 13:55:30|2423.6|2423.3|2423.2|2422.9|2423.6|2423.3|2423.2|2422.9|27
1636984540000|2021-11-15 13:55:40|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|6
1636984550000|2021-11-15 13:55:50|2423.3|2423|2423.4|2423.1|2423.5|2423.2|2423.2|2422.9|14
1636984560000|2021-11-15 13:56:00|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|9
1636984570000|2021-11-15 13:56:10|2423.1|2422.8|2423.4|2423.1|2423.4|2423.1|2423.1|2422.8|21
1636984580000|2021-11-15 13:56:20|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.3|2423|10
1636984590000|2021-11-15 13:56:30|2423.6|2423.3|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|4
1636984600000|2021-11-15 13:56:40|2423.5|2423.2|2423.6|2423.3|2423.6|2423.3|2423.5|2423.2|8
1636984610000|2021-11-15 13:56:50|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|7
1636984620000|2021-11-15 13:57:00|2423.5|2423.2|2423.3|2423|2423.5|2423.2|2423.3|2423|7
1636984640000|2021-11-15 13:57:20|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2423.2|2422.9|2
1636984650000|2021-11-15 13:57:30|2423.1|2422.8|2423.1|2422.8|2423.1|2422.8|2422.9|2422.6|23
1636984660000|2021-11-15 13:57:40|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|3
1636984670000|2021-11-15 13:57:50|2423.1|2422.8|2423.1|2422.8|2423.3|2423|2423.1|2422.8|17
1636984680000|2021-11-15 13:58:00|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|3
1636984690000|2021-11-15 13:58:10|2422.9|2422.6|2422.6|2422.3|2422.9|2422.6|2422.6|2422.3|21
1636984700000|2021-11-15 13:58:20|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|7
1636984710000|2021-11-15 13:58:30|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|2
1636984720000|2021-11-15 13:58:40|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|2
1636984730000|2021-11-15 13:58:50|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|2
1636984740000|2021-11-15 13:59:00|2422.7|2422.4|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|16
1636984750000|2021-11-15 13:59:10|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|5
1636984760000|2021-11-15 13:59:20|2422.3|2422|2422.4|2422.1|2422.4|2422.1|2422.3|2422|7
1636984770000|2021-11-15 13:59:30|2422.3|2422|2422.3|2422|2422.3|2422|2422.3|2422|13
1636984780000|2021-11-15 13:59:40|2422.4|2422.1|2422.2|2421.9|2422.4|2422.1|2422.2|2421.9|24
1636984790000|2021-11-15 13:59:50|2422.1|2421.8|2422.2|2421.9|2422.2|2421.9|2422.1|2421.8|11
1636984800000|2021-11-15 14:00:00|2422.6|2422.3|2422.6|2422.3|2422.8|2422.5|2422.6|2422.3|55
1636984810000|2021-11-15 14:00:10|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|12
1636984820000|2021-11-15 14:00:20|2422.8|2422.5|2422.8|2422.5|2423.1|2422.8|2422.8|2422.5|39
1636984830000|2021-11-15 14:00:30|2422.9|2422.6|2422.8|2422.5|2422.9|2422.6|2422.7|2422.4|11
1636984840000|2021-11-15 14:00:40|2422.9|2422.6|2423|2422.7|2423|2422.7|2422.9|2422.6|12
1636984850000|2021-11-15 14:00:50|2423.1|2422.8|2423.2|2422.9|2423.2|2422.9|2423.1|2422.8|4
1636984860000|2021-11-15 14:01:00|2423.1|2422.8|2423.3|2423|2423.4|2423.1|2423.1|2422.8|11
1636984870000|2021-11-15 14:01:10|2423.4|2423.1|2423.2|2422.9|2423.4|2423.1|2423.2|2422.9|1
1636984880000|2021-11-15 14:01:20|2423.3|2423|2423.5|2423.2|2423.5|2423.2|2423.2|2422.9|3
1636984890000|2021-11-15 14:01:30|2423.4|2423.1|2423.4|2423.1|2423.6|2423.3|2422.9|2422.6|43
1636984900000|2021-11-15 14:01:40|2423.3|2423|2423.3|2423|2423.3|2423|2423.2|2422.9|0
1636984910000|2021-11-15 14:01:50|2423.4|2423.1|2423.2|2422.9|2423.4|2423.1|2423.2|2422.9|2
1636984920000|2021-11-15 14:02:00|2423.3|2423|2423.3|2423|2423.3|2423|2423.2|2422.9|3
1636984930000|2021-11-15 14:02:10|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|0
1636984940000|2021-11-15 14:02:20|2423.2|2422.9|2423.1|2422.8|2423.3|2423|2423.1|2422.8|4
1636984950000|2021-11-15 14:02:30|2423|2422.7|2423.1|2422.8|2423.1|2422.8|2422.9|2422.6|16
1636984970000|2021-11-15 14:02:50|2423.2|2422.9|2423.3|2423|2423.3|2423|2423.2|2422.9|6
1636984980000|2021-11-15 14:03:00|2423.4|2423.1|2423.5|2423.2|2423.5|2423.2|2423.4|2423.1|12
1636984990000|2021-11-15 14:03:10|2423.6|2423.3|2423.7|2423.4|2423.8|2423.5|2423.6|2423.3|9
1636985000000|2021-11-15 14:03:20|2423.8|2423.5|2423.6|2423.3|2423.8|2423.5|2423.5|2423.2|11
1636985010000|2021-11-15 14:03:30|2423.7|2423.4|2423.6|2423.3|2423.8|2423.5|2423.6|2423.3|15
1636985020000|2021-11-15 14:03:40|2423.5|2423.2|2423.2|2422.9|2423.5|2423.2|2423.2|2422.9|6
1636985030000|2021-11-15 14:03:50|2423.3|2423|2423.6|2423.3|2423.6|2423.3|2423.3|2423|10
1636985040000|2021-11-15 14:04:00|||||||||1
1636985050000|2021-11-15 14:04:10|2423.7|2423.4|2423.8|2423.5|2423.8|2423.5|2423.7|2423.4|7
1636985060000|2021-11-15 14:04:20|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|7
1636985070000|2021-11-15 14:04:30|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|7
1636985080000|2021-11-15 14:04:40|2424|2423.7|2423.9|2423.6|2424|2423.7|2423.9|2423.6|2
1636985090000|2021-11-15 14:04:50|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|7
1636985100000|2021-11-15 14:05:00|2424|2423.7|2424.3|2424|2424.4|2424.1|2423.9|2423.6|36
1636985110000|2021-11-15 14:05:10|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|4
1636985120000|2021-11-15 14:05:20|2424.5|2424.2|2424.8|2424.5|2424.8|2424.5|2424.4|2424.1|28
1636985130000|2021-11-15 14:05:30|2424.7|2424.4|2424.8|2424.5|2424.8|2424.5|2424.6|2424.3|18
1636985140000|2021-11-15 14:05:40|2424.7|2424.4|2424.9|2424.6|2424.9|2424.6|2424.7|2424.4|15
1636985150000|2021-11-15 14:05:50|2424.8|2424.5|2425|2424.7|2425|2424.7|2424.8|2424.5|13
1636985160000|2021-11-15 14:06:00|2425.1|2424.8|2424.9|2424.6|2425.1|2424.8|2424.9|2424.6|16
1636985170000|2021-11-15 14:06:10|2425|2424.7|2425.1|2424.8|2425.1|2424.8|2425|2424.7|11
1636985180000|2021-11-15 14:06:20|2425|2424.7|2425|2424.7|2425|2424.7|2425|2424.7|8
1636985190000|2021-11-15 14:06:30|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|8
1636985200000|2021-11-15 14:06:40|2424.8|2424.5|2424.7|2424.4|2424.8|2424.5|2424.7|2424.4|1
1636985210000|2021-11-15 14:06:50|2424.6|2424.3|2424.3|2424|2424.6|2424.3|2424.2|2423.9|23
1636985220000|2021-11-15 14:07:00|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|2424.4|2424.1|1
1636985230000|2021-11-15 14:07:10|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|8
1636985240000|2021-11-15 14:07:20|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|2
1636985250000|2021-11-15 14:07:30|2424.2|2423.9|2424.4|2424.1|2424.4|2424.1|2424|2423.7|20
1636985260000|2021-11-15 14:07:40|2424.3|2424|2424.3|2424|2424.3|2424|2424|2423.7|10
1636985270000|2021-11-15 14:07:50|2424.4|2424.1|2424.1|2423.8|2424.4|2424.1|2424.1|2423.8|15
1636985280000|2021-11-15 14:08:00|2424.2|2423.9|2423.9|2423.6|2424.2|2423.9|2423.9|2423.6|4
1636985290000|2021-11-15 14:08:10|2423.8|2423.5|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|8
1636985300000|2021-11-15 14:08:20|2423.9|2423.6|2424.1|2423.8|2424.1|2423.8|2423.7|2423.4|10
1636985310000|2021-11-15 14:08:30|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|5
1636985320000|2021-11-15 14:08:40|2424.2|2423.9|2424.3|2424|2424.4|2424.1|2424.1|2423.8|26
1636985330000|2021-11-15 14:08:50|2424.1|2423.8|2424.2|2423.9|2424.2|2423.9|2424.1|2423.8|45
1636985340000|2021-11-15 14:09:00|2424.1|2423.8|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|5
1636985350000|2021-11-15 14:09:10|2424.2|2423.9|2424|2423.7|2424.2|2423.9|2424|2423.7|4
1636985360000|2021-11-15 14:09:20|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|3
1636985370000|2021-11-15 14:09:30|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.9|2423.6|9
1636985380000|2021-11-15 14:09:40|2424|2423.7|2424.1|2423.8|2424.2|2423.9|2424|2423.7|10
1636985390000|2021-11-15 14:09:50|2424.2|2423.9|2424.1|2423.8|2424.2|2423.9|2424.1|2423.8|4
1636985400000|2021-11-15 14:10:00|2423.9|2423.6|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|5
1636985410000|2021-11-15 14:10:10|2423.8|2423.5|2423.7|2423.4|2423.8|2423.5|2423.7|2423.4|1
1636985420000|2021-11-15 14:10:20|2423.6|2423.3|2423.5|2423.2|2423.7|2423.4|2423.5|2423.2|3
1636985430000|2021-11-15 14:10:30|||||||||4
1636985440000|2021-11-15 14:10:40|2423.8|2423.5|2423.9|2423.6|2423.9|2423.6|2423.8|2423.5|11
1636985450000|2021-11-15 14:10:50|2424|2423.7|2424|2423.7|2424|2423.7|2423.9|2423.6|0
1636985460000|2021-11-15 14:11:00|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.8|2423.5|10
1636985470000|2021-11-15 14:11:10|2424|2423.7|2424|2423.7|2424|2423.7|2423.9|2423.6|1
1636985480000|2021-11-15 14:11:20|2423.9|2423.6|2424|2423.7|2424|2423.7|2423.9|2423.6|2
1636985490000|2021-11-15 14:11:30|2423.9|2423.6|2423.9|2423.6|2424|2423.7|2423.9|2423.6|1
1636985520000|2021-11-15 14:12:00|||||||||2
1636985530000|2021-11-15 14:12:10|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|2423.8|2423.5|3
1636985540000|2021-11-15 14:12:20|2423.9|2423.6|2423.8|2423.5|2423.9|2423.6|2423.8|2423.5|6
1636985550000|2021-11-15 14:12:30|2423.7|2423.4|2423.6|2423.3|2423.7|2423.4|2423.6|2423.3|1
1636985560000|2021-11-15 14:12:40|2423.5|2423.2|2423.4|2423.1|2423.5|2423.2|2423.4|2423.1|20
1636985570000|2021-11-15 14:12:50|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|10
1636985580000|2021-11-15 14:13:00|2423.1|2422.8|2423|2422.7|2423.3|2423|2423|2422.7|23
1636985590000|2021-11-15 14:13:10|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|3
1636985600000|2021-11-15 14:13:20|||||||||2
1636985610000|2021-11-15 14:13:30|||||||||21
1636985620000|2021-11-15 14:13:40|2423|2422.7|2423.5|2423.2|2423.6|2423.3|2423|2422.7|28
1636985630000|2021-11-15 14:13:50|2423.4|2423.1|2423.3|2423|2423.5|2423.2|2423.2|2422.9|5
1636985640000|2021-11-15 14:14:00|2423.2|2422.9|2423|2422.7|2423.2|2422.9|2423|2422.7|18
1636985650000|2021-11-15 14:14:10|2422.8|2422.5|2422.8|2422.5|2423|2422.7|2422.8|2422.5|33
1636985660000|2021-11-15 14:14:20|2422.9|2422.6|2423.2|2422.9|2423.2|2422.9|2422.9|2422.6|14
1636985670000|2021-11-15 14:14:30|2423|2422.7|2422.9|2422.6|2423|2422.7|2422.8|2422.5|4
1636985680000|2021-11-15 14:14:40|2422.8|2422.5|2422.7|2422.4|2422.9|2422.6|2422.7|2422.4|3
1636985690000|2021-11-15 14:14:50|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|5
1636985700000|2021-11-15 14:15:00|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.7|2422.4|3
1636985710000|2021-11-15 14:15:10|||||||||5
1636985720000|2021-11-15 14:15:20|2422.6|2422.3|2422.6|2422.3|2422.6|2422.3|2422.6|2422.3|7
1636985730000|2021-11-15 14:15:30|2422.5|2422.2|2422.6|2422.3|2422.6|2422.3|2422.5|2422.2|5
1636985740000|2021-11-15 14:15:40|||||||||6
1636985750000|2021-11-15 14:15:50|2422.7|2422.4|2422.8|2422.5|2422.8|2422.5|2422.6|2422.3|6
1636985760000|2021-11-15 14:16:00|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|2422.7|2422.4|4
1636985770000|2021-11-15 14:16:10|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|22
1636985780000|2021-11-15 14:16:20|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|9
1636985790000|2021-11-15 14:16:30|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.5|2422.2|17
1636985800000|2021-11-15 14:16:40|2422.7|2422.4|2422.8|2422.5|2422.8|2422.5|2422.6|2422.3|14
1636985810000|2021-11-15 14:16:50|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|6
1636985820000|2021-11-15 14:17:00|2422.8|2422.5|2422.5|2422.2|2422.8|2422.5|2422.5|2422.2|9
1636985830000|2021-11-15 14:17:10|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.5|2422.2|4
1636985840000|2021-11-15 14:17:20|2422.4|2422.1|2422.5|2422.2|2422.6|2422.3|2422.4|2422.1|15
1636985850000|2021-11-15 14:17:30|2422.6|2422.3|2422.6|2422.3|2422.6|2422.3|2422.6|2422.3|3
1636985860000|2021-11-15 14:17:40|||||||||4
1636985870000|2021-11-15 14:17:50|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|6
1636985880000|2021-11-15 14:18:00|2422.6|2422.3|2422.9|2422.6|2422.9|2422.6|2422.6|2422.3|10
1636985890000|2021-11-15 14:18:10|2422.8|2422.5|2422.9|2422.6|2422.9|2422.6|2422.8|2422.5|3
1636985900000|2021-11-15 14:18:20|2423|2422.7|2423.4|2423.1|2423.4|2423.1|2423|2422.7|11
1636985910000|2021-11-15 14:18:30|2423.5|2423.2|2422.8|2422.5|2423.5|2423.2|2422.8|2422.5|20
1636985920000|2021-11-15 14:18:40|2422.9|2422.6|2422.7|2422.4|2422.9|2422.6|2422.7|2422.4|16
1636985930000|2021-11-15 14:18:50|2422.6|2422.3|2422.9|2422.6|2422.9|2422.6|2422.6|2422.3|28
1636985950000|2021-11-15 14:19:10|2423|2422.7|2423|2422.7|2423|2422.7|2422.9|2422.6|7
1636985960000|2021-11-15 14:19:20|2423.1|2422.8|2423.2|2422.9|2423.2|2422.9|2423|2422.7|5
1636985970000|2021-11-15 14:19:30|2423.3|2423|2423.2|2422.9|2423.3|2423|2423.2|2422.9|1
1636985980000|2021-11-15 14:19:40|2423.1|2422.8|2422.8|2422.5|2423.1|2422.8|2422.7|2422.4|9
1636985990000|2021-11-15 14:19:50|||||||||3
1636986000000|2021-11-15 14:20:00|2423|2422.7|2422.8|2422.5|2423|2422.7|2422.8|2422.5|6
1636986010000|2021-11-15 14:20:10|||||||||1
1636986020000|2021-11-15 14:20:20|||||||||7
1636986040000|2021-11-15 14:20:40|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|5
1636986050000|2021-11-15 14:20:50|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|5
1636986060000|2021-11-15 14:21:00|2422.7|2422.4|2422.7|2422.4|2422.8|2422.5|2422.7|2422.4|4
1636986070000|2021-11-15 14:21:10|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|4
1636986080000|2021-11-15 14:21:20|||||||||36
1636986090000|2021-11-15 14:21:30|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|4
1636986100000|2021-11-15 14:21:40|2423|2422.7|2422.9|2422.6|2423.3|2423|2422.9|2422.6|19
1636986110000|2021-11-15 14:21:50|||||||||1
1636986120000|2021-11-15 14:22:00|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2422.8|2422.5|2
1636986130000|2021-11-15 14:22:10|||||||||1
1636986150000|2021-11-15 14:22:30|2422.9|2422.6|2423|2422.7|2423|2422.7|2422.9|2422.6|8
1636986160000|2021-11-15 14:22:40|2422.9|2422.6|2422.8|2422.5|2422.9|2422.6|2422.8|2422.5|2
1636986170000|2021-11-15 14:22:50|2422.7|2422.4|2422.6|2422.3|2422.7|2422.4|2422.6|2422.3|15
1636986180000|2021-11-15 14:23:00|2422.7|2422.4|2422.8|2422.5|2422.8|2422.5|2422.7|2422.4|9
1636986190000|2021-11-15 14:23:10|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|4
1636986200000|2021-11-15 14:23:20|2423|2422.7|2423|2422.7|2423.1|2422.8|2423|2422.7|8
1636986210000|2021-11-15 14:23:30|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|2422.9|2422.6|1
1636986230000|2021-11-15 14:23:50|2422.8|2422.5|2422.6|2422.3|2422.8|2422.5|2422.5|2422.2|14
1636986240000|2021-11-15 14:24:00|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|2422.5|2422.2|18
1636986250000|2021-11-15 14:24:10|||||||||6
1636986260000|2021-11-15 14:24:20|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|2422.4|2422.1|3
1636986270000|2021-11-15 14:24:30|2422.5|2422.2|2422.4|2422.1|2422.5|2422.2|2422.4|2422.1|6
1636986280000|2021-11-15 14:24:40|2422.3|2422|2422.1|2421.8|2422.3|2422|2422.1|2421.8|15
1636986290000|2021-11-15 14:24:50|2422|2421.7|2422|2421.7|2422|2421.7|2422|2421.7|15
1636986300000|2021-11-15 14:25:00|2422.1|2421.8|2422|2421.7|2422.2|2421.9|2421.9|2421.6|23
1636986310000|2021-11-15 14:25:10|2421.9|2421.6|2421.4|2421.1|2422|2421.7|2421.4|2421.1|59
1636986320000|2021-11-15 14:25:20|2421.3|2421|2420.7|2420.4|2421.4|2421.1|2420.6|2420.3|86
1636986330000|2021-11-15 14:25:30|2420.6|2420.3|2420.7|2420.4|2420.7|2420.4|2420.4|2420.1|51
1636986340000|2021-11-15 14:25:40|2420.8|2420.5|2420.9|2420.6|2420.9|2420.6|2420.8|2420.5|11
1636986350000|2021-11-15 14:25:50|2421|2420.7|2421|2420.7|2421.2|2420.9|2421|2420.7|21
1636986360000|2021-11-15 14:26:00|2421.1|2420.8|2420.6|2420.3|2421.1|2420.8|2420.6|2420.3|20
1636986370000|2021-11-15 14:26:10|2420.5|2420.2|2420.5|2420.2|2420.5|2420.2|2420.4|2420.1|91
1636986380000|2021-11-15 14:26:20|2420.6|2420.3|2420.8|2420.5|2420.8|2420.5|2420.5|2420.2|17
1636986390000|2021-11-15 14:26:30|2421|2420.7|2421|2420.7|2421|2420.7|2420.8|2420.5|25
1636986400000|2021-11-15 14:26:40|2421.1|2420.8|2421.3|2421|2421.5|2421.2|2421.1|2420.8|39
1636986410000|2021-11-15 14:26:50|2421.4|2421.1|2421.4|2421.1|2421.4|2421.1|2421.3|2421|10
1636986420000|2021-11-15 14:27:00|2421.5|2421.2|2421.3|2421|2421.8|2421.5|2421.3|2421|43
1636986430000|2021-11-15 14:27:10|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.2|2420.9|6
1636986440000|2021-11-15 14:27:20|2421.2|2420.9|2421.3|2421|2421.3|2421|2421.1|2420.8|13
1636986450000|2021-11-15 14:27:30|2421.4|2421.1|2422.1|2421.8|2422.1|2421.8|2421.4|2421.1|14
1636986460000|2021-11-15 14:27:40|2422.2|2421.9|2422|2421.7|2422.2|2421.9|2422|2421.7|14
1636986470000|2021-11-15 14:27:50|2422.1|2421.8|2421.9|2421.6|2422.1|2421.8|2421.7|2421.4|12
1636986480000|2021-11-15 14:28:00|2422|2421.7|2422.2|2421.9|2422.2|2421.9|2421.8|2421.5|14
1636986500000|2021-11-15 14:28:20|2422.3|2422|2422.1|2421.8|2422.4|2422.1|2422|2421.7|33
1636986510000|2021-11-15 14:28:30|2422|2421.7|2422.2|2421.9|2422.2|2421.9|2422|2421.7|17
1636986520000|2021-11-15 14:28:40|2422.1|2421.8|2422|2421.7|2422.1|2421.8|2421.9|2421.6|8
1636986530000|2021-11-15 14:28:50|||||||||7
1636986540000|2021-11-15 14:29:00|2422.3|2422|2422.3|2422|2422.6|2422.3|2422.3|2422|15
1636986550000|2021-11-15 14:29:10|2422.4|2422.1|2422.6|2422.3|2422.6|2422.3|2422.3|2422|23
1636986560000|2021-11-15 14:29:20|2422.7|2422.4|2422.5|2422.2|2422.7|2422.4|2422.4|2422.1|21
1636986570000|2021-11-15 14:29:30|2422.6|2422.3|2422.5|2422.2|2422.6|2422.3|2422.4|2422.1|6
1636986580000|2021-11-15 14:29:40|2422.6|2422.3|2421.8|2421.5|2422.6|2422.3|2421.8|2421.5|12
1636986590000|2021-11-15 14:29:50|2421.7|2421.4|2421.5|2421.2|2422.1|2421.8|2421.4|2421.1|76
1636986600000|2021-11-15 14:30:00|2421.6|2421.3|2420.6|2420.3|2423.6|2423.3|2420.6|2420.3|963
1636986610000|2021-11-15 14:30:10|2420.8|2420.5|2420.5|2420.2|2420.9|2420.6|2420|2419.7|299
1636986620000|2021-11-15 14:30:20|2420.6|2420.3|2420.1|2419.8|2421.2|2420.9|2420|2419.7|161
1636986630000|2021-11-15 14:30:30|2420|2419.7|2420.7|2420.4|2420.8|2420.5|2419.8|2419.5|110
1636986640000|2021-11-15 14:30:40|2420.2|2419.9|2419.7|2419.4|2420.8|2420.5|2419.4|2419.1|216
1636986650000|2021-11-15 14:30:50|2419.6|2419.3|2418.8|2418.5|2419.8|2419.5|2418.7|2418.4|185
1636986660000|2021-11-15 14:31:00|2418.6|2418.3|2419|2418.7|2419|2418.7|2417.9|2417.6|378
1636986670000|2021-11-15 14:31:10|2419.1|2418.8|2419.3|2419|2420.6|2420.3|2419|2418.7|348
1636986680000|2021-11-15 14:31:20|2419.4|2419.1|2418.6|2418.3|2419.4|2419.1|2417.9|2417.6|225
1636986690000|2021-11-15 14:31:30|2418.1|2417.8|2419.5|2419.2|2419.5|2419.2|2418.1|2417.8|184
1636986700000|2021-11-15 14:31:40|2419.4|2419.1|2416.8|2416.5|2419.7|2419.4|2416.8|2416.5|239
1636986710000|2021-11-15 14:31:50|2416.7|2416.4|2417|2416.7|2417.5|2417.2|2416.7|2416.4|182
1636986720000|2021-11-15 14:32:00|2416.9|2416.6|2415.3|2415|2416.9|2416.6|2415.1|2414.8|388
1636986730000|2021-11-15 14:32:10|2415.4|2415.1|2415.9|2415.6|2415.9|2415.6|2415|2414.7|191
1636986740000|2021-11-15 14:32:20|2415.8|2415.5|2414.3|2414|2416|2415.7|2414.3|2414|247
1636986750000|2021-11-15 14:32:30|2414.4|2414.1|2415.4|2415.1|2416.2|2415.9|2414.4|2414.1|228
1636986760000|2021-11-15 14:32:40|2415.5|2415.2|2415.9|2415.6|2416|2415.7|2415.3|2415|137
1636986770000|2021-11-15 14:32:50|2416.1|2415.8|2416.1|2415.8|2416.7|2416.4|2415.7|2415.4|173
1636986780000|2021-11-15 14:33:00|2416.2|2415.9|2415.8|2415.5|2416.4|2416.1|2415.5|2415.2|226
1636986790000|2021-11-15 14:33:10|2415.9|2415.6|2415.8|2415.5|2416.2|2415.9|2415.5|2415.2|160
1636986800000|2021-11-15 14:33:20|2415.7|2415.4|2416.1|2415.8|2416.1|2415.8|2414.8|2414.5|211
1636986810000|2021-11-15 14:33:30|2416.2|2415.9|2415.6|2415.3|2416.4|2416.1|2415.6|2415.3|178
1636986820000|2021-11-15 14:33:40|2415.5|2415.2|2415.8|2415.5|2416.4|2416.1|2415.5|2415.2|160
1636986830000|2021-11-15 14:33:50|2415.7|2415.4|2415.4|2415.1|2416.5|2416.2|2415.4|2415.1|164
1636986840000|2021-11-15 14:34:00|2415.5|2415.2|2414.7|2414.4|2415.5|2415.2|2414.7|2414.4|178
1636986850000|2021-11-15 14:34:10|2414.5|2414.2|2415.2|2414.9|2415.4|2415.1|2414.2|2413.9|166
1636986860000|2021-11-15 14:34:20|2415.3|2415|2416.1|2415.8|2416.2|2415.9|2415|2414.7|146
1636986870000|2021-11-15 14:34:30|2416|2415.7|2415.6|2415.3|2416.2|2415.9|2415.3|2415|135
1636986880000|2021-11-15 14:34:40|2415.8|2415.5|2415.4|2415.1|2415.8|2415.5|2415.1|2414.8|290
1636986890000|2021-11-15 14:34:50|2415.3|2415|2415.8|2415.5|2416|2415.7|2415.3|2415|121
1636986900000|2021-11-15 14:35:00|2415.7|2415.4|2413.6|2413.3|2415.7|2415.4|2413.6|2413.3|413
1636986910000|2021-11-15 14:35:10|2413.7|2413.4|2413.6|2413.3|2414.1|2413.8|2413.2|2412.9|235
1636986920000|2021-11-15 14:35:20|2413.4|2413.1|2413.7|2413.4|2413.7|2413.4|2413|2412.7|158
1636986930000|2021-11-15 14:35:30|2413.9|2413.6|2413.8|2413.5|2414.4|2414.1|2413.8|2413.5|114
1636986940000|2021-11-15 14:35:40|2413.7|2413.4|2412.9|2412.6|2413.8|2413.5|2412.5|2412.2|166
1636986950000|2021-11-15 14:35:50|2412.8|2412.5|2414.1|2413.8|2414.1|2413.8|2412.5|2412.2|104
1636986960000|2021-11-15 14:36:00|2414.3|2414|2413.5|2413.2|2414.9|2414.6|2413.4|2413.1|134
1636986970000|2021-11-15 14:36:10|2413.4|2413.1|2412.7|2412.4|2413.5|2413.2|2412.7|2412.4|156
1636986980000|2021-11-15 14:36:20|2412.8|2412.5|2412.8|2412.5|2413|2412.7|2412.5|2412.2|106
1636986990000|2021-11-15 14:36:30|2412.7|2412.4|2412|2411.7|2412.8|2412.5|2411.9|2411.6|174
1636987000000|2021-11-15 14:36:40|2412.1|2411.8|2412.4|2412.1|2412.4|2412.1|2412.1|2411.8|136
1636987010000|2021-11-15 14:36:50|2412.3|2412|2412.6|2412.3|2413.1|2412.8|2412.3|2412|95
1636987020000|2021-11-15 14:37:00|2412.7|2412.4|2412.3|2412|2412.8|2412.5|2412.1|2411.8|188
1636987030000|2021-11-15 14:37:10|2412.2|2411.9|2412.9|2412.6|2412.9|2412.6|2411.9|2411.6|85
1636987040000|2021-11-15 14:37:20|2413|2412.7|2412.4|2412.1|2413|2412.7|2412.4|2412.1|114
1636987050000|2021-11-15 14:37:30|2412.6|2412.3|2412.6|2412.3|2413.1|2412.8|2412.4|2412.1|76
1636987060000|2021-11-15 14:37:40|2412.5|2412.2|2411.3|2411|2413.1|2412.8|2411.3|2411|190
1636987070000|2021-11-15 14:37:50|2411.4|2411.1|2411.6|2411.3|2412|2411.7|2411.3|2411|162
1636987080000|2021-11-15 14:38:00|2411.5|2411.2|2412|2411.7|2412.5|2412.2|2411.3|2411|126
1636987090000|2021-11-15 14:38:10|2412.1|2411.8|2411.2|2410.9|2412.3|2412|2411.1|2410.8|104
1636987100000|2021-11-15 14:38:20|2411.3|2411|2411.6|2411.3|2411.8|2411.5|2411.2|2410.9|128
1636987110000|2021-11-15 14:38:30|2411.5|2411.2|2411.2|2410.9|2411.9|2411.6|2411.2|2410.9|135
1636987120000|2021-11-15 14:38:40|2411.1|2410.8|2411.3|2411|2411.4|2411.1|2410.8|2410.5|151
1636987130000|2021-11-15 14:38:50|2411.4|2411.1|2411|2410.7|2411.6|2411.3|2410.7|2410.4|122
1636987140000|2021-11-15 14:39:00|2410.9|2410.6|2410.7|2410.4|2411|2410.7|2410.5|2410.2|104
1636987150000|2021-11-15 14:39:10|2410.6|2410.3|2410.6|2410.3|2410.6|2410.3|2410.2|2409.9|129
1636987160000|2021-11-15 14:39:20|2410.7|2410.4|2410.7|2410.4|2411|2410.7|2410.5|2410.2|65
1636987170000|2021-11-15 14:39:30|2410.6|2410.3|2410.5|2410.2|2410.7|2410.4|2410.2|2409.9|144
1636987180000|2021-11-15 14:39:40|2410.6|2410.3|2410.7|2410.4|2410.8|2410.5|2410.3|2410|99
1636987190000|2021-11-15 14:39:50|2410.6|2410.3|2410.7|2410.4|2410.7|2410.4|2410.4|2410.1|114
1636987200000|2021-11-15 14:40:00|2410.9|2410.6|2411|2410.7|2411.4|2411.1|2410.7|2410.4|228
1636987210000|2021-11-15 14:40:10|2411.1|2410.8|2411.5|2411.2|2411.7|2411.4|2410.8|2410.5|241
1636987220000|2021-11-15 14:40:20|2411.4|2411.1|2412.3|2412|2412.7|2412.4|2411.4|2411.1|243
1636987230000|2021-11-15 14:40:30|2412.2|2411.9|2411.8|2411.5|2412.2|2411.9|2411.4|2411.1|198
1636987240000|2021-11-15 14:40:40|2411.9|2411.6|2411.4|2411.1|2412.1|2411.8|2411.1|2410.8|186
1636987250000|2021-11-15 14:40:50|2411.5|2411.2|2410|2409.7|2411.8|2411.5|2410|2409.7|155
1636987260000|2021-11-15 14:41:00|2409.9|2409.6|2409.4|2409.1|2410.1|2409.8|2409.1|2408.8|316
1636987270000|2021-11-15 14:41:10|2409.3|2409|2410.1|2409.8|2410.6|2410.3|2409.3|2409|166
1636987280000|2021-11-15 14:41:20|2410.2|2409.9|2410.3|2410|2410.4|2410.1|2409.8|2409.5|99
1636987290000|2021-11-15 14:41:30|2410.5|2410.2|2410.9|2410.6|2410.9|2410.6|2410|2409.7|97
1636987300000|2021-11-15 14:41:40|2410.8|2410.5|2411.8|2411.5|2411.8|2411.5|2410.7|2410.4|200
1636987310000|2021-11-15 14:41:50|2411.7|2411.4|2412.1|2411.8|2412.4|2412.1|2411.7|2411.4|201
1636987320000|2021-11-15 14:42:00|2411.9|2411.6|2412.7|2412.4|2412.7|2412.4|2411.7|2411.4|125
1636987330000|2021-11-15 14:42:10|2412.6|2412.3|2412.9|2412.6|2412.9|2412.6|2412.2|2411.9|185
1636987340000|2021-11-15 14:42:20|2413|2412.7|2412.4|2412.1|2413.3|2413|2412.2|2411.9|240
1636987350000|2021-11-15 14:42:30|2412.6|2412.3|2412.2|2411.9|2412.7|2412.4|2411.8|2411.5|113
1636987360000|2021-11-15 14:42:40|2412.1|2411.8|2412.6|2412.3|2412.9|2412.6|2411.9|2411.6|100
1636987370000|2021-11-15 14:42:50|2412.7|2412.4|2413.3|2413|2413.5|2413.2|2412.6|2412.3|111
1636987380000|2021-11-15 14:43:00|2413.6|2413.3|2413.5|2413.2|2413.7|2413.4|2412.9|2412.6|101
1636987390000|2021-11-15 14:43:10|2413.4|2413.1|2413.3|2413|2413.4|2413.1|2412.9|2412.6|99
1636987400000|2021-11-15 14:43:20|2413.4|2413.1|2412.5|2412.2|2413.5|2413.2|2412.3|2412|89
1636987410000|2021-11-15 14:43:30|2412.7|2412.4|2412.1|2411.8|2412.9|2412.6|2412|2411.7|46
1636987420000|2021-11-15 14:43:40|2412|2411.7|2412.9|2412.6|2413|2412.7|2411.9|2411.6|121
1636987430000|2021-11-15 14:43:50|2412.8|2412.5|2413|2412.7|2413.2|2412.9|2412.3|2412|73
1636987440000|2021-11-15 14:44:00|2413.1|2412.8|2413.6|2413.3|2413.6|2413.3|2413.1|2412.8|73
1636987450000|2021-11-15 14:44:10|2413.4|2413.1|2412.8|2412.5|2413.4|2413.1|2412.4|2412.1|72
1636987460000|2021-11-15 14:44:20|2412.9|2412.6|2413|2412.7|2413.2|2412.9|2412.7|2412.4|61
1636987470000|2021-11-15 14:44:30|2413.1|2412.8|2413.8|2413.5|2414.1|2413.8|2413|2412.7|80
1636987480000|2021-11-15 14:44:40|2413.7|2413.4|2414|2413.7|2414.2|2413.9|2413.7|2413.4|49
1636987490000|2021-11-15 14:44:50|2413.9|2413.6|2413.4|2413.1|2414.2|2413.9|2413.2|2412.9|119
1636987500000|2021-11-15 14:45:00|2413.6|2413.3|2413.9|2413.6|2414.3|2414|2413.6|2413.3|148
1636987510000|2021-11-15 14:45:10|2413.6|2413.3|2411.8|2411.5|2413.6|2413.3|2411.7|2411.4|191
1636987520000|2021-11-15 14:45:20|2411.7|2411.4|2413.2|2412.9|2413.2|2412.9|2411.7|2411.4|130
1636987530000|2021-11-15 14:45:30|2413.1|2412.8|2412.7|2412.4|2413.3|2413|2412.5|2412.2|62
1636987540000|2021-11-15 14:45:40|2413|2412.7|2411.8|2411.5|2413|2412.7|2411.7|2411.4|77
1636987550000|2021-11-15 14:45:50|2411.7|2411.4|2411.6|2411.3|2411.7|2411.4|2411|2410.7|133
1636987560000|2021-11-15 14:46:00|2411.7|2411.4|2412.1|2411.8|2412.3|2412|2411.6|2411.3|41
1636987570000|2021-11-15 14:46:10|2412.2|2411.9|2412.2|2411.9|2413|2412.7|2412.2|2411.9|72
1636987580000|2021-11-15 14:46:20|2412.1|2411.8|2411.5|2411.2|2412.4|2412.1|2411.5|2411.2|51
1636987590000|2021-11-15 14:46:30|2411.4|2411.1|2411.3|2411|2411.5|2411.2|2410.9|2410.6|88
1636987600000|2021-11-15 14:46:40|2411.2|2410.9|2410.7|2410.4|2411.6|2411.3|2410.7|2410.4|69
1636987610000|2021-11-15 14:46:50|2410.6|2410.3|2410.3|2410|2410.7|2410.4|2410.2|2409.9|86
1636987620000|2021-11-15 14:47:00|2410.1|2409.8|2410.6|2410.3|2410.6|2410.3|2409.8|2409.5|170
1636987630000|2021-11-15 14:47:10|2410.5|2410.2|2410.8|2410.5|2410.8|2410.5|2409.6|2409.3|83
1636987640000|2021-11-15 14:47:20|2410.7|2410.4|2411.1|2410.8|2411.1|2410.8|2410.3|2410|183
1636987650000|2021-11-15 14:47:30|2411.2|2410.9|2411.6|2411.3|2411.6|2411.3|2410.8|2410.5|96
1636987660000|2021-11-15 14:47:40|2411.7|2411.4|2411.1|2410.8|2411.7|2411.4|2410.7|2410.4|178
1636987670000|2021-11-15 14:47:50|2411|2410.7|2411.7|2411.4|2411.8|2411.5|2410.8|2410.5|62
1636987680000|2021-11-15 14:48:00|2411.5|2411.2|2411.1|2410.8|2411.8|2411.5|2411|2410.7|62
1636987690000|2021-11-15 14:48:10|2411|2410.7|2410.4|2410.1|2411.3|2411|2410.3|2410|79
1636987700000|2021-11-15 14:48:20|2410.5|2410.2|2411.3|2411|2411.3|2411|2410.5|2410.2|26
1636987710000|2021-11-15 14:48:30|2411.2|2410.9|2410.8|2410.5|2411.3|2411|2410.7|2410.4|47
1636987720000|2021-11-15 14:48:40|2410.3|2410|2410.2|2409.9|2410.3|2410|2409.7|2409.4|90
1636987730000|2021-11-15 14:48:50|2410.3|2410|2410|2409.7|2410.3|2410|2409.8|2409.5|32
1636987740000|2021-11-15 14:49:00|2409.7|2409.4|2409.5|2409.2|2410.1|2409.8|2409.4|2409.1|94
1636987750000|2021-11-15 14:49:10|2409.6|2409.3|2409.4|2409.1|2409.7|2409.4|2409.2|2408.9|59
1636987760000|2021-11-15 14:49:20|2409.5|2409.2|2408.8|2408.5|2409.8|2409.5|2408.8|2408.5|63
1636987770000|2021-11-15 14:49:30|2408.7|2408.4|2407.9|2407.6|2408.8|2408.5|2407.6|2407.3|306
1636987780000|2021-11-15 14:49:40|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2407.4|2407.1|138
1636987790000|2021-11-15 14:49:50|2408.4|2408.1|2408.9|2408.6|2409|2408.7|2408.1|2407.8|116
1636987800000|2021-11-15 14:50:00|2409|2408.7|2409.6|2409.3|2409.7|2409.4|2408.5|2408.2|141
1636987810000|2021-11-15 14:50:10|2409.7|2409.4|2409.3|2409|2409.9|2409.6|2409|2408.7|89
1636987820000|2021-11-15 14:50:20|2409.5|2409.2|2410.1|2409.8|2410.1|2409.8|2409.4|2409.1|90
1636987830000|2021-11-15 14:50:30|2410.2|2409.9|2409.7|2409.4|2410.5|2410.2|2409.6|2409.3|131
1636987840000|2021-11-15 14:50:40|2409.5|2409.2|2409|2408.7|2409.6|2409.3|2409|2408.7|95
1636987850000|2021-11-15 14:50:50|2408.9|2408.6|2409.4|2409.1|2409.8|2409.5|2408.7|2408.4|109
1636987860000|2021-11-15 14:51:00|2409.5|2409.2|2408.8|2408.5|2409.5|2409.2|2408.6|2408.3|86
1636987870000|2021-11-15 14:51:10|2409|2408.7|2407.8|2407.5|2409|2408.7|2407.7|2407.4|106
1636987880000|2021-11-15 14:51:20|2407.9|2407.6|2407.1|2406.8|2408.1|2407.8|2407|2406.7|106
1636987890000|2021-11-15 14:51:30|2407|2406.7|2406.9|2406.6|2407.2|2406.9|2406.9|2406.6|184
1636987900000|2021-11-15 14:51:40|2406.8|2406.5|2407.7|2407.4|2407.7|2407.4|2406.6|2406.3|123
1636987910000|2021-11-15 14:51:50|2407.8|2407.5|2407.2|2406.9|2408.1|2407.8|2407|2406.7|92
1636987920000|2021-11-15 14:52:00|2407.1|2406.8|2407.9|2407.6|2408.7|2408.4|2407|2406.7|86
1636987930000|2021-11-15 14:52:10|2407.8|2407.5|2407.6|2407.3|2408.1|2407.8|2407.5|2407.2|61
1636987940000|2021-11-15 14:52:20|2407.8|2407.5|2407.6|2407.3|2408.1|2407.8|2407.5|2407.2|62
1636987950000|2021-11-15 14:52:30|2407.7|2407.4|2408|2407.7|2408|2407.7|2407.2|2406.9|87
1636987960000|2021-11-15 14:52:40|2408.1|2407.8|2407.8|2407.5|2408.4|2408.1|2407.8|2407.5|35
1636987970000|2021-11-15 14:52:50|2407.9|2407.6|2408.3|2408|2408.3|2408|2407.3|2407|83
1636987980000|2021-11-15 14:53:00|2408.4|2408.1|2409.8|2409.5|2409.8|2409.5|2408.4|2408.1|134
1636987990000|2021-11-15 14:53:10|2409.9|2409.6|2409.9|2409.6|2410.2|2409.9|2409.8|2409.5|117
1636988000000|2021-11-15 14:53:20|2409.8|2409.5|2409.8|2409.5|2410|2409.7|2409.2|2408.9|68
1636988010000|2021-11-15 14:53:30|2409.9|2409.6|2409.8|2409.5|2410|2409.7|2409.2|2408.9|85
1636988020000|2021-11-15 14:53:40|2409.7|2409.4|2410|2409.7|2410.1|2409.8|2409.6|2409.3|23
1636988030000|2021-11-15 14:53:50|2410.1|2409.8|2410|2409.7|2410.2|2409.9|2409.6|2409.3|35
1636988040000|2021-11-15 14:54:00|2410.1|2409.8|2411.3|2411|2411.4|2411.1|2410.1|2409.8|142
1636988050000|2021-11-15 14:54:10|2411.2|2410.9|2411.2|2410.9|2411.6|2411.3|2411|2410.7|75
1636988060000|2021-11-15 14:54:20|2411.3|2411|2411.5|2411.2|2411.6|2411.3|2411.1|2410.8|75
1636988070000|2021-11-15 14:54:30|2411.4|2411.1|2411.4|2411.1|2411.7|2411.4|2411.1|2410.8|63
1636988080000|2021-11-15 14:54:40|2411.6|2411.3|2411.4|2411.1|2411.9|2411.6|2411.3|2411|35
1636988090000|2021-11-15 14:54:50|2411.5|2411.2|2411.7|2411.4|2412|2411.7|2411.5|2411.2|49
1636988100000|2021-11-15 14:55:00|2411.6|2411.3|2412.4|2412.1|2412.6|2412.3|2411.6|2411.3|89
1636988110000|2021-11-15 14:55:10|2412.6|2412.3|2412.3|2412|2412.6|2412.3|2411.9|2411.6|68
1636988120000|2021-11-15 14:55:20|2412.4|2412.1|2412.7|2412.4|2412.7|2412.4|2411.9|2411.6|51
1636988130000|2021-11-15 14:55:30|2412.6|2412.3|2412.9|2412.6|2413.2|2412.9|2412.6|2412.3|119
1636988140000|2021-11-15 14:55:40|2413|2412.7|2412.6|2412.3|2413|2412.7|2412.4|2412.1|63
1636988150000|2021-11-15 14:55:50|2412.5|2412.2|2412.7|2412.4|2412.7|2412.4|2412.3|2412|79
1636988160000|2021-11-15 14:56:00|2412.8|2412.5|2413.7|2413.4|2413.7|2413.4|2412.8|2412.5|104
1636988170000|2021-11-15 14:56:10|2413.8|2413.5|2413.7|2413.4|2413.9|2413.6|2413.5|2413.2|109
1636988180000|2021-11-15 14:56:20|2413.8|2413.5|2413.7|2413.4|2413.9|2413.6|2413.5|2413.2|62
1636988190000|2021-11-15 14:56:30|2413.8|2413.5|2414.3|2414|2414.4|2414.1|2413.8|2413.5|120
1636988200000|2021-11-15 14:56:40|2414.2|2413.9|2413.8|2413.5|2414.5|2414.2|2413.8|2413.5|97
1636988210000|2021-11-15 14:56:50|2413.7|2413.4|2413.3|2413|2413.9|2413.6|2412.9|2412.6|93
1636988220000|2021-11-15 14:57:00|2413.1|2412.8|2413.7|2413.4|2413.9|2413.6|2412.8|2412.5|63
1636988230000|2021-11-15 14:57:10|2413.6|2413.3|2413.3|2413|2413.7|2413.4|2413.2|2412.9|43
1636988240000|2021-11-15 14:57:20|2413.4|2413.1|2413.4|2413.1|2413.4|2413.1|2412.8|2412.5|35
1636988250000|2021-11-15 14:57:30|2413.5|2413.2|2413.1|2412.8|2413.6|2413.3|2412.9|2412.6|31
1636988260000|2021-11-15 14:57:40|2413.2|2412.9|2412.7|2412.4|2413.2|2412.9|2412.5|2412.2|47
1636988270000|2021-11-15 14:57:50|2412.8|2412.5|2413.2|2412.9|2413.6|2413.3|2412.8|2412.5|37
1636988280000|2021-11-15 14:58:00|2413.1|2412.8|2412.6|2412.3|2413.2|2412.9|2412.6|2412.3|40
1636988290000|2021-11-15 14:58:10|2412.7|2412.4|2412.5|2412.2|2412.7|2412.4|2412.2|2411.9|64
1636988300000|2021-11-15 14:58:20|2412.6|2412.3|2412.8|2412.5|2413|2412.7|2412.5|2412.2|42
1636988310000|2021-11-15 14:58:30|2412.7|2412.4|2413.1|2412.8|2413.2|2412.9|2412.7|2412.4|28
1636988320000|2021-11-15 14:58:40|2412.9|2412.6|2412.3|2412|2412.9|2412.6|2412.2|2411.9|39
1636988330000|2021-11-15 14:58:50|2412.4|2412.1|2412.5|2412.2|2412.7|2412.4|2412.3|2412|18
1636988340000|2021-11-15 14:59:00|2412.4|2412.1|2412.5|2412.2|2412.8|2412.5|2412.4|2412.1|23
1636988350000|2021-11-15 14:59:10|2412.4|2412.1|2413.4|2413.1|2413.5|2413.2|2412|2411.7|71
1636988360000|2021-11-15 14:59:20|2413.5|2413.2|2413.4|2413.1|2414|2413.7|2413.4|2413.1|86
1636988370000|2021-11-15 14:59:30|2413.3|2413|2413.4|2413.1|2413.5|2413.2|2412.9|2412.6|54
1636988380000|2021-11-15 14:59:40|2413.2|2412.9|2414|2413.7|2414.2|2413.9|2413.2|2412.9|43
1636988390000|2021-11-15 14:59:50|2413.9|2413.6|2414.4|2414.1|2414.4|2414.1|2413.7|2413.4|60
1636988400000|2021-11-15 15:00:00|2414.5|2414.2|2414.6|2414.3|2414.6|2414.3|2413.6|2413.3|198
1636988410000|2021-11-15 15:00:10|2414.5|2414.2|2414|2413.7|2414.5|2414.2|2413.6|2413.3|155
1636988420000|2021-11-15 15:00:20|2413.8|2413.5|2412.8|2412.5|2413.9|2413.6|2412.8|2412.5|77
1636988430000|2021-11-15 15:00:30|2412.7|2412.4|2412|2411.7|2412.7|2412.4|2411.9|2411.6|66
1636988440000|2021-11-15 15:00:40|2411.8|2411.5|2412|2411.7|2412.1|2411.8|2411.5|2411.2|44
1636988450000|2021-11-15 15:00:50|2411.9|2411.6|2411.8|2411.5|2411.9|2411.6|2411.2|2410.9|73
1636988460000|2021-11-15 15:01:00|2411.9|2411.6|2412.1|2411.8|2412.3|2412|2411.8|2411.5|44
1636988470000|2021-11-15 15:01:10|2411.9|2411.6|2412.3|2412|2412.8|2412.5|2411.8|2411.5|68
1636988480000|2021-11-15 15:01:20|2412.4|2412.1|2412|2411.7|2412.7|2412.4|2411.7|2411.4|50
1636988490000|2021-11-15 15:01:30|2412.1|2411.8|2411.4|2411.1|2412.1|2411.8|2411.2|2410.9|38
1636988500000|2021-11-15 15:01:40|2411.6|2411.3|2410.3|2410|2411.6|2411.3|2410.2|2409.9|114
1636988510000|2021-11-15 15:01:50|2410.1|2409.8|2410|2409.7|2410.6|2410.3|2410|2409.7|54
1636988520000|2021-11-15 15:02:00|2410.1|2409.8|2408.9|2408.6|2410.1|2409.8|2408.5|2408.2|144
1636988530000|2021-11-15 15:02:10|2408.7|2408.4|2409.2|2408.9|2409.5|2409.2|2408.7|2408.4|91
1636988540000|2021-11-15 15:02:20|2409.5|2409.2|2409.6|2409.3|2409.9|2409.6|2409.1|2408.8|69
1636988550000|2021-11-15 15:02:30|2409.7|2409.4|2409.1|2408.8|2409.7|2409.4|2409|2408.7|61
1636988560000|2021-11-15 15:02:40|2409|2408.7|2409.1|2408.8|2409.5|2409.2|2408.9|2408.6|48
1636988570000|2021-11-15 15:02:50|2409.2|2408.9|2410.4|2410.1|2410.4|2410.1|2409.2|2408.9|45
1636988580000|2021-11-15 15:03:00|2410.3|2410|2410.2|2409.9|2410.5|2410.2|2410|2409.7|56
1636988590000|2021-11-15 15:03:10|2410.3|2410|2410.4|2410.1|2410.4|2410.1|2410|2409.7|22
1636988600000|2021-11-15 15:03:20|2410.5|2410.2|2409.9|2409.6|2410.5|2410.2|2409.9|2409.6|53
1636988610000|2021-11-15 15:03:30|2410|2409.7|2409.8|2409.5|2410.2|2409.9|2409.8|2409.5|44
1636988620000|2021-11-15 15:03:40|2409.9|2409.6|2409.9|2409.6|2410|2409.7|2409.3|2409|34
1636988630000|2021-11-15 15:03:50|2409.8|2409.5|2410.1|2409.8|2410.1|2409.8|2409.8|2409.5|35
1636988640000|2021-11-15 15:04:00|2409.7|2409.4|2408.7|2408.4|2409.7|2409.4|2408.5|2408.2|83
1636988650000|2021-11-15 15:04:10|2408.6|2408.3|2408.2|2407.9|2408.6|2408.3|2408.1|2407.8|73
1636988660000|2021-11-15 15:04:20|2408.3|2408|2408.1|2407.8|2408.4|2408.1|2407.9|2407.6|65
1636988670000|2021-11-15 15:04:30|2408|2407.7|2407.9|2407.6|2408.3|2408|2407.8|2407.5|68
1636988680000|2021-11-15 15:04:40|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.6|2407.3|29
1636988690000|2021-11-15 15:04:50|2407.6|2407.3|2408.1|2407.8|2408.1|2407.8|2407.1|2406.8|93
1636988700000|2021-11-15 15:05:00|2408.2|2407.9|2408.8|2408.5|2408.9|2408.6|2407.7|2407.4|62
1636988710000|2021-11-15 15:05:10|2408.9|2408.6|2408.7|2408.4|2409.2|2408.9|2408.5|2408.2|84
1636988720000|2021-11-15 15:05:20|2408.8|2408.5|2409.2|2408.9|2409.6|2409.3|2408.7|2408.4|64
1636988730000|2021-11-15 15:05:30|2409.3|2409|2410.1|2409.8|2410.1|2409.8|2409.2|2408.9|30
1636988740000|2021-11-15 15:05:40|2410.2|2409.9|2410|2409.7|2410.3|2410|2409.9|2409.6|63
1636988750000|2021-11-15 15:05:50|2410.1|2409.8|2409.8|2409.5|2410.2|2409.9|2409.5|2409.2|65
1636988760000|2021-11-15 15:06:00|2409.9|2409.6|2409.4|2409.1|2410|2409.7|2408.8|2408.5|76
1636988770000|2021-11-15 15:06:10|2409.5|2409.2|2409.4|2409.1|2410|2409.7|2409.4|2409.1|52
1636988780000|2021-11-15 15:06:20|2409.2|2408.9|2409.7|2409.4|2410|2409.7|2409.1|2408.8|60
1636988790000|2021-11-15 15:06:30|2409.6|2409.3|2409.9|2409.6|2410.4|2410.1|2409.6|2409.3|70
1636988800000|2021-11-15 15:06:40|2409.8|2409.5|2409.8|2409.5|2409.8|2409.5|2409.4|2409.1|21
1636988810000|2021-11-15 15:06:50|2409.9|2409.6|2409.8|2409.5|2410.2|2409.9|2409.8|2409.5|24
1636988820000|2021-11-15 15:07:00|2410.1|2409.8|2410.1|2409.8|2410.3|2410|2409.9|2409.6|42
1636988830000|2021-11-15 15:07:10|2410|2409.7|2410.2|2409.9|2410.3|2410|2409.6|2409.3|57
1636988840000|2021-11-15 15:07:20|2410.1|2409.8|2410.1|2409.8|2410.2|2409.9|2409.7|2409.4|41
1636988850000|2021-11-15 15:07:30|2410.2|2409.9|2410.2|2409.9|2410.4|2410.1|2410|2409.7|47
1636988860000|2021-11-15 15:07:40|2410.3|2410|2409.7|2409.4|2410.5|2410.2|2409.4|2409.1|62
1636988870000|2021-11-15 15:07:50|2409.5|2409.2|2409.1|2408.8|2409.6|2409.3|2409.1|2408.8|52
1636988880000|2021-11-15 15:08:00|2409|2408.7|2408.8|2408.5|2409.1|2408.8|2408.6|2408.3|88
1636988890000|2021-11-15 15:08:10|2409|2408.7|2410.1|2409.8|2410.1|2409.8|2409|2408.7|42
1636988900000|2021-11-15 15:08:20|2409.9|2409.6|2409.5|2409.2|2410.2|2409.9|2409.5|2409.2|55
1636988910000|2021-11-15 15:08:30|2409.6|2409.3|2408.6|2408.3|2409.6|2409.3|2408.6|2408.3|37
1636988920000|2021-11-15 15:08:40|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2408.1|2407.8|41
1636988930000|2021-11-15 15:08:50|2408.7|2408.4|2408.8|2408.5|2409.2|2408.9|2408.6|2408.3|34
1636988940000|2021-11-15 15:09:00|2408.9|2408.6|2408.2|2407.9|2409|2408.7|2408.2|2407.9|45
1636988950000|2021-11-15 15:09:10|2408.1|2407.8|2407.4|2407.1|2408.1|2407.8|2407.1|2406.8|90
1636988960000|2021-11-15 15:09:20|2407.5|2407.2|2407.6|2407.3|2408.4|2408.1|2407.4|2407.1|70
1636988970000|2021-11-15 15:09:30|2407.7|2407.4|2406.8|2406.5|2408.2|2407.9|2406.7|2406.4|65
1636988980000|2021-11-15 15:09:40|2406.9|2406.6|2407.6|2407.3|2407.6|2407.3|2406.9|2406.6|53
1636988990000|2021-11-15 15:09:50|2407.2|2406.9|2406.9|2406.6|2407.2|2406.9|2406.9|2406.6|46
1636989000000|2021-11-15 15:10:00|2406.7|2406.4|2406.3|2406|2406.9|2406.6|2406.3|2406|139
1636989010000|2021-11-15 15:10:10|2406.2|2405.9|2405.8|2405.5|2406.4|2406.1|2405.2|2404.9|263
1636989020000|2021-11-15 15:10:20|2406|2405.7|2405.9|2405.6|2406.2|2405.9|2405.5|2405.2|58
1636989030000|2021-11-15 15:10:30|2406|2405.7|2406.9|2406.6|2407.1|2406.8|2406|2405.7|84
1636989040000|2021-11-15 15:10:40|2406.8|2406.5|2406.3|2406|2406.8|2406.5|2406.2|2405.9|39
1636989050000|2021-11-15 15:10:50|2406.4|2406.1|2407.2|2406.9|2407.2|2406.9|2406|2405.7|70
1636989060000|2021-11-15 15:11:00|2407.1|2406.8|2408.1|2407.8|2408.1|2407.8|2407.1|2406.8|115
1636989070000|2021-11-15 15:11:10|2408.2|2407.9|2408.3|2408|2408.4|2408.1|2408|2407.7|73
1636989080000|2021-11-15 15:11:20|2408.4|2408.1|2408.4|2408.1|2408.6|2408.3|2408.3|2408|65
1636989090000|2021-11-15 15:11:30|2408.3|2408|2408.6|2408.3|2408.7|2408.4|2408.3|2408|75
1636989100000|2021-11-15 15:11:40|2408.5|2408.2|2407.1|2406.8|2408.5|2408.2|2407.1|2406.8|91
1636989110000|2021-11-15 15:11:50|2407.2|2406.9|2407.1|2406.8|2407.4|2407.1|2406.9|2406.6|44
1636989120000|2021-11-15 15:12:00|2407.2|2406.9|2407.1|2406.8|2407.5|2407.2|2407|2406.7|23
1636989130000|2021-11-15 15:12:10|2407.3|2407|2406.8|2406.5|2407.5|2407.2|2406.8|2406.5|85
1636989140000|2021-11-15 15:12:20|2406.9|2406.6|2407.6|2407.3|2407.6|2407.3|2406.6|2406.3|62
1636989150000|2021-11-15 15:12:30|2407.7|2407.4|2408.1|2407.8|2408.3|2408|2407.6|2407.3|43
1636989160000|2021-11-15 15:12:40|2408|2407.7|2408|2407.7|2408.3|2408|2407.8|2407.5|42
1636989170000|2021-11-15 15:12:50|2408.1|2407.8|2407.8|2407.5|2408.1|2407.8|2407.8|2407.5|30
1636989180000|2021-11-15 15:13:00|2407.9|2407.6|2407.1|2406.8|2408.3|2408|2407.1|2406.8|77
1636989190000|2021-11-15 15:13:10|2407|2406.7|2406.8|2406.5|2407.3|2407|2406.6|2406.3|54
1636989200000|2021-11-15 15:13:20|2406.9|2406.6|2406.6|2406.3|2407|2406.7|2406.5|2406.2|61
1636989210000|2021-11-15 15:13:30|2406.7|2406.4|2408.4|2408.1|2408.4|2408.1|2406.5|2406.2|24
1636989220000|2021-11-15 15:13:40|2408.3|2408|2409.7|2409.4|2409.8|2409.5|2408.3|2408|38
1636989230000|2021-11-15 15:13:50|2409.9|2409.6|2410.4|2410.1|2410.5|2410.2|2409.9|2409.6|59
1636989240000|2021-11-15 15:14:00|2410.5|2410.2|2409.4|2409.1|2410.5|2410.2|2409.2|2408.9|49
1636989250000|2021-11-15 15:14:10|2409.3|2409|2410.1|2409.8|2410.1|2409.8|2409.3|2409|11
1636989260000|2021-11-15 15:14:20|2410|2409.7|2409.7|2409.4|2410.2|2409.9|2409.7|2409.4|23
1636989270000|2021-11-15 15:14:30|2409.8|2409.5|2410.2|2409.9|2410.5|2410.2|2409.6|2409.3|35
1636989280000|2021-11-15 15:14:40|2410|2409.7|2409.4|2409.1|2410|2409.7|2409.3|2409|21
1636989290000|2021-11-15 15:14:50|2409.6|2409.3|2408.5|2408.2|2409.7|2409.4|2408.4|2408.1|69
1636989300000|2021-11-15 15:15:00|2408.6|2408.3|2408.9|2408.6|2409.1|2408.8|2408.5|2408.2|73
1636989310000|2021-11-15 15:15:10|2408.7|2408.4|2408.5|2408.2|2408.9|2408.6|2408.3|2408|61
1636989320000|2021-11-15 15:15:20|2408.4|2408.1|2408.2|2407.9|2409|2408.7|2408.2|2407.9|107
1636989330000|2021-11-15 15:15:30|2408.3|2408|2407.8|2407.5|2408.6|2408.3|2407.7|2407.4|124
1636989340000|2021-11-15 15:15:40|2408|2407.7|2407.4|2407.1|2408|2407.7|2407|2406.7|176
1636989350000|2021-11-15 15:15:50|2407.2|2406.9|2407.6|2407.3|2407.7|2407.4|2406.7|2406.4|153
1636989360000|2021-11-15 15:16:00|2407.7|2407.4|2408.2|2407.9|2408.2|2407.9|2407.6|2407.3|51
1636989370000|2021-11-15 15:16:10|2408|2407.7|2408.3|2408|2408.7|2408.4|2408|2407.7|58
1636989380000|2021-11-15 15:16:20|2408.4|2408.1|2408.3|2408|2408.7|2408.4|2408|2407.7|30
1636989390000|2021-11-15 15:16:30|2408.4|2408.1|2408.7|2408.4|2408.7|2408.4|2408.1|2407.8|60
1636989400000|2021-11-15 15:16:40|2408.6|2408.3|2409.1|2408.8|2409.1|2408.8|2408.3|2408|46
1636989410000|2021-11-15 15:16:50|2409|2408.7|2409.5|2409.2|2409.5|2409.2|2408.8|2408.5|38
1636989420000|2021-11-15 15:17:00|2409.4|2409.1|2409.4|2409.1|2409.8|2409.5|2409.3|2409|81
1636989430000|2021-11-15 15:17:10|2409.5|2409.2|2409.9|2409.6|2410|2409.7|2409.4|2409.1|69
1636989440000|2021-11-15 15:17:20|2410|2409.7|2410.6|2410.3|2410.6|2410.3|2410|2409.7|89
1636989450000|2021-11-15 15:17:30|2410.5|2410.2|2410.5|2410.2|2410.6|2410.3|2410.1|2409.8|131
1636989460000|2021-11-15 15:17:40|2410.6|2410.3|2411|2410.7|2411|2410.7|2410.6|2410.3|43
1636989470000|2021-11-15 15:17:50|2411.1|2410.8|2410.9|2410.6|2411.1|2410.8|2410.4|2410.1|52
1636989480000|2021-11-15 15:18:00|2411.1|2410.8|2411.5|2411.2|2411.6|2411.3|2410.9|2410.6|151
1636989490000|2021-11-15 15:18:10|2411.6|2411.3|2411.2|2410.9|2411.6|2411.3|2411.2|2410.9|60
1636989500000|2021-11-15 15:18:20|2411.3|2411|2412|2411.7|2412|2411.7|2411.3|2411|50
1636989510000|2021-11-15 15:18:30|2412.1|2411.8|2411.4|2411.1|2412.1|2411.8|2410.8|2410.5|73
1636989520000|2021-11-15 15:18:40|2411.3|2411|2411.1|2410.8|2411.6|2411.3|2410.8|2410.5|36
1636989530000|2021-11-15 15:18:50|2411|2410.7|2410.5|2410.2|2411.2|2410.9|2410.5|2410.2|31
1636989540000|2021-11-15 15:19:00|2410.6|2410.3|2412.1|2411.8|2412.2|2411.9|2410.5|2410.2|54
1636989550000|2021-11-15 15:19:10|2412.2|2411.9|2411.8|2411.5|2412.2|2411.9|2411.7|2411.4|60
1636989560000|2021-11-15 15:19:20|2411.9|2411.6|2411.9|2411.6|2412.3|2412|2411.8|2411.5|67
1636989570000|2021-11-15 15:19:30|2412|2411.7|2412.3|2412|2412.4|2412.1|2411.8|2411.5|55
1636989580000|2021-11-15 15:19:40|2412.4|2412.1|2411.4|2411.1|2412.4|2412.1|2411.2|2410.9|58
1636989590000|2021-11-15 15:19:50|2411.5|2411.2|2411.5|2411.2|2411.9|2411.6|2411.4|2411.1|40
1636989600000|2021-11-15 15:20:00|2411.6|2411.3|2411.2|2410.9|2411.6|2411.3|2411|2410.7|109
1636989610000|2021-11-15 15:20:10|2411.3|2411|2412.7|2412.4|2412.8|2412.5|2411.3|2411|62
1636989620000|2021-11-15 15:20:20|2412.6|2412.3|2413|2412.7|2413.2|2412.9|2412.3|2412|91
1636989630000|2021-11-15 15:20:30|2413.1|2412.8|2413.2|2412.9|2413.2|2412.9|2412.9|2412.6|63
1636989640000|2021-11-15 15:20:40|2413.1|2412.8|2412.9|2412.6|2413.3|2413|2412.8|2412.5|41
1636989650000|2021-11-15 15:20:50|2412.8|2412.5|2412.5|2412.2|2413|2412.7|2412.2|2411.9|54
1636989660000|2021-11-15 15:21:00|2412.3|2412|2412.5|2412.2|2412.5|2412.2|2411.8|2411.5|48
1636989670000|2021-11-15 15:21:10|2412.4|2412.1|2412.9|2412.6|2412.9|2412.6|2412.4|2412.1|17
1636989680000|2021-11-15 15:21:20|2412.8|2412.5|2412.9|2412.6|2413|2412.7|2412.6|2412.3|40
1636989690000|2021-11-15 15:21:30|2412.8|2412.5|2413.1|2412.8|2413.2|2412.9|2412.8|2412.5|32
1636989700000|2021-11-15 15:21:40|2413.2|2412.9|2413.5|2413.2|2413.6|2413.3|2413|2412.7|53
1636989710000|2021-11-15 15:21:50|2413.6|2413.3|2413.9|2413.6|2413.9|2413.6|2413.6|2413.3|107
1636989720000|2021-11-15 15:22:00|2414|2413.7|2413.7|2413.4|2414|2413.7|2413.6|2413.3|127
1636989730000|2021-11-15 15:22:10|2413.6|2413.3|2413.1|2412.8|2413.7|2413.4|2412.9|2412.6|129
1636989740000|2021-11-15 15:22:20|2413.2|2412.9|2412.4|2412.1|2413.3|2413|2412.4|2412.1|57
1636989750000|2021-11-15 15:22:30|2412.5|2412.2|2412.4|2412.1|2412.5|2412.2|2412.3|2412|37
1636989760000|2021-11-15 15:22:40|2412.5|2412.2|2413|2412.7|2413.3|2413|2412.5|2412.2|49
1636989770000|2021-11-15 15:22:50|2413.1|2412.8|2412|2411.7|2413.1|2412.8|2412|2411.7|77
1636989780000|2021-11-15 15:23:00|2412.3|2412|2411.3|2411|2412.3|2412|2411.2|2410.9|90
1636989790000|2021-11-15 15:23:10|2411.4|2411.1|2411|2410.7|2411.7|2411.4|2411|2410.7|107
1636989800000|2021-11-15 15:23:20|2410.9|2410.6|2411.1|2410.8|2411.4|2411.1|2410.7|2410.4|101
1636989810000|2021-11-15 15:23:30|2411.2|2410.9|2411.6|2411.3|2411.7|2411.4|2411|2410.7|23
1636989820000|2021-11-15 15:23:40|2411.5|2411.2|2411|2410.7|2411.8|2411.5|2410.9|2410.6|178
1636989830000|2021-11-15 15:23:50|2411.1|2410.8|2411.4|2411.1|2411.6|2411.3|2411|2410.7|53
1636989840000|2021-11-15 15:24:00|2411.5|2411.2|2411.5|2411.2|2411.9|2411.6|2411.2|2410.9|45
1636989850000|2021-11-15 15:24:10|2411.4|2411.1|2410.5|2410.2|2411.4|2411.1|2410.4|2410.1|65
1636989860000|2021-11-15 15:24:20|2410.6|2410.3|2410.9|2410.6|2411.4|2411.1|2410.5|2410.2|29
1636989870000|2021-11-15 15:24:30|2410.8|2410.5|2410|2409.7|2410.9|2410.6|2409.9|2409.6|62
1636989880000|2021-11-15 15:24:40|2409.9|2409.6|2409.8|2409.5|2410|2409.7|2409.7|2409.4|37
1636989890000|2021-11-15 15:24:50|2409.7|2409.4|2410|2409.7|2410.1|2409.8|2409.4|2409.1|34
1636989900000|2021-11-15 15:25:00|2410.1|2409.8|2410.3|2410|2410.5|2410.2|2410|2409.7|59
1636989910000|2021-11-15 15:25:10|2410.2|2409.9|2409.2|2408.9|2410.2|2409.9|2409|2408.7|91
1636989920000|2021-11-15 15:25:20|2409.1|2408.8|2409.3|2409|2409.3|2409|2408.5|2408.2|114
1636989930000|2021-11-15 15:25:30|2409.4|2409.1|2408.9|2408.6|2409.6|2409.3|2408.7|2408.4|37
1636989940000|2021-11-15 15:25:40|2408.8|2408.5|2408.7|2408.4|2408.9|2408.6|2408.4|2408.1|73
1636989950000|2021-11-15 15:25:50|2408.6|2408.3|2409|2408.7|2409.3|2409|2408.6|2408.3|34
1636989960000|2021-11-15 15:26:00|2409.2|2408.9|2408.9|2408.6|2409.2|2408.9|2408.6|2408.3|30
1636989970000|2021-11-15 15:26:10|2408.8|2408.5|2409.6|2409.3|2409.6|2409.3|2408.3|2408|48
1636989980000|2021-11-15 15:26:20|2409.5|2409.2|2409.3|2409|2409.6|2409.3|2409.1|2408.8|27
1636989990000|2021-11-15 15:26:30|2409.2|2408.9|2409.3|2409|2409.7|2409.4|2409.1|2408.8|39
1636990000000|2021-11-15 15:26:40|2409.4|2409.1|2409|2408.7|2409.5|2409.2|2409|2408.7|39
1636990010000|2021-11-15 15:26:50|2409.1|2408.8|2408.6|2408.3|2409.1|2408.8|2408.3|2408|65
1636990020000|2021-11-15 15:27:00|2408.8|2408.5|2408.8|2408.5|2408.8|2408.5|2408.4|2408.1|39
1636990030000|2021-11-15 15:27:10|2408.7|2408.4|2408.8|2408.5|2408.9|2408.6|2408.4|2408.1|58
1636990040000|2021-11-15 15:27:20|2408.7|2408.4|2409|2408.7|2409|2408.7|2408.3|2408|31
1636990050000|2021-11-15 15:27:30|2408.8|2408.5|2409.3|2409|2409.5|2409.2|2408.8|2408.5|47
1636990060000|2021-11-15 15:27:40|2409.2|2408.9|2409.2|2408.9|2409.6|2409.3|2409.2|2408.9|25
1636990070000|2021-11-15 15:27:50|2409.1|2408.8|2408.6|2408.3|2409.2|2408.9|2408.5|2408.2|21
1636990080000|2021-11-15 15:28:00|2408.7|2408.4|2409.5|2409.2|2409.5|2409.2|2408.6|2408.3|36
1636990090000|2021-11-15 15:28:10|2409.1|2408.8|2409.1|2408.8|2409.2|2408.9|2408.5|2408.2|32
1636990100000|2021-11-15 15:28:20|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2408.8|2408.5|29
1636990110000|2021-11-15 15:28:30|2409|2408.7|2409.2|2408.9|2409.2|2408.9|2408.8|2408.5|22
1636990120000|2021-11-15 15:28:40|2409.3|2409|2408.8|2408.5|2409.4|2409.1|2408.8|2408.5|41
1636990130000|2021-11-15 15:28:50|2408.7|2408.4|2408.4|2408.1|2408.8|2408.5|2408.4|2408.1|29
1636990140000|2021-11-15 15:29:00|2408.5|2408.2|2408|2407.7|2408.5|2408.2|2407.9|2407.6|77
1636990150000|2021-11-15 15:29:10|2407.9|2407.6|2408.2|2407.9|2408.6|2408.3|2407.9|2407.6|49
1636990160000|2021-11-15 15:29:20|2408.3|2408|2407.7|2407.4|2408.3|2408|2407.7|2407.4|40
1636990170000|2021-11-15 15:29:30|2407.8|2407.5|2408.1|2407.8|2408.1|2407.8|2407.7|2407.4|80
1636990180000|2021-11-15 15:29:40|2408|2407.7|2408.2|2407.9|2408.3|2408|2407.8|2407.5|51
1636990190000|2021-11-15 15:29:50|2408.1|2407.8|2407.6|2407.3|2408.1|2407.8|2407.6|2407.3|61
1636990200000|2021-11-15 15:30:00|2407.5|2407.2|2407.5|2407.2|2407.9|2407.6|2407.3|2407|142
1636990210000|2021-11-15 15:30:10|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2406.7|2406.4|174
1636990220000|2021-11-15 15:30:20|2407.3|2407|2406.9|2406.6|2407.4|2407.1|2406.8|2406.5|57
1636990230000|2021-11-15 15:30:30|2406.8|2406.5|2406.6|2406.3|2406.9|2406.6|2406.4|2406.1|75
1636990240000|2021-11-15 15:30:40|2406.7|2406.4|2406.5|2406.2|2407|2406.7|2406.5|2406.2|67
1636990250000|2021-11-15 15:30:50|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2405.9|2405.6|152
1636990260000|2021-11-15 15:31:00|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.1|2405.8|122
1636990270000|2021-11-15 15:31:10|2406.7|2406.4|2406.1|2405.8|2406.7|2406.4|2406.1|2405.8|58
1636990280000|2021-11-15 15:31:20|2406|2405.7|2405.7|2405.4|2406.2|2405.9|2405.7|2405.4|80
1636990290000|2021-11-15 15:31:30|2405.8|2405.5|2405.9|2405.6|2406.3|2406|2405.8|2405.5|80
1636990300000|2021-11-15 15:31:40|2405.8|2405.5|2405.7|2405.4|2406|2405.7|2405.6|2405.3|105
1636990310000|2021-11-15 15:31:50|2405.6|2405.3|2405.8|2405.5|2405.9|2405.6|2405.3|2405|176
1636990320000|2021-11-15 15:32:00|2405.7|2405.4|2406.1|2405.8|2406.1|2405.8|2405.3|2405|136
1636990330000|2021-11-15 15:32:10|2406|2405.7|2405.3|2405|2406.1|2405.8|2405.3|2405|67
1636990340000|2021-11-15 15:32:20|2405.4|2405.1|2405.2|2404.9|2405.6|2405.3|2405.1|2404.8|63
1636990350000|2021-11-15 15:32:30|2405.1|2404.8|2404.2|2403.9|2405.3|2405|2404.2|2403.9|337
1636990360000|2021-11-15 15:32:40|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2403.9|2403.6|166
1636990370000|2021-11-15 15:32:50|2404.6|2404.3|2403.6|2403.3|2404.8|2404.5|2403.6|2403.3|190
1636990380000|2021-11-15 15:33:00|2403.7|2403.4|2403.7|2403.4|2404.4|2404.1|2403.6|2403.3|111
1636990390000|2021-11-15 15:33:10|2403.8|2403.5|2404.7|2404.4|2404.7|2404.4|2403.8|2403.5|85
1636990400000|2021-11-15 15:33:20|2404.8|2404.5|2405.3|2405|2405.3|2405|2404.8|2404.5|86
1636990410000|2021-11-15 15:33:30|2405|2404.7|2405.3|2405|2405.6|2405.3|2404.8|2404.5|152
1636990420000|2021-11-15 15:33:40|2405.2|2404.9|2405.6|2405.3|2405.9|2405.6|2405.2|2404.9|93
1636990430000|2021-11-15 15:33:50|2405.5|2405.2|2406.2|2405.9|2406.2|2405.9|2405.5|2405.2|59
1636990440000|2021-11-15 15:34:00|2406.1|2405.8|2406.1|2405.8|2406.5|2406.2|2405.8|2405.5|90
1636990450000|2021-11-15 15:34:10|2406.2|2405.9|2406.5|2406.2|2406.5|2406.2|2406.1|2405.8|35
1636990460000|2021-11-15 15:34:20|2406.4|2406.1|2406.3|2406|2406.5|2406.2|2406.3|2406|18
1636990470000|2021-11-15 15:34:30|2406.2|2405.9|2405.5|2405.2|2406.2|2405.9|2405.4|2405.1|60
1636990480000|2021-11-15 15:34:40|2405.4|2405.1|2405.2|2404.9|2405.5|2405.2|2405.2|2404.9|39
1636990490000|2021-11-15 15:34:50|2405.3|2405|2405.8|2405.5|2405.8|2405.5|2404.9|2404.6|160
1636990500000|2021-11-15 15:35:00|2405.9|2405.6|2406.2|2405.9|2406.3|2406|2405.6|2405.3|61
1636990510000|2021-11-15 15:35:10|2406.1|2405.8|2405.6|2405.3|2406.2|2405.9|2405.1|2404.8|97
1636990520000|2021-11-15 15:35:20|2405.5|2405.2|2405.2|2404.9|2405.5|2405.2|2404.9|2404.6|46
1636990530000|2021-11-15 15:35:30|2405.3|2405|2405|2404.7|2405.3|2405|2404.6|2404.3|59
1636990540000|2021-11-15 15:35:40|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|68
1636990550000|2021-11-15 15:35:50|2405.3|2405|2406|2405.7|2406.3|2406|2405.2|2404.9|54
1636990560000|2021-11-15 15:36:00|2406.1|2405.8|2405.1|2404.8|2406.4|2406.1|2405.1|2404.8|67
1636990570000|2021-11-15 15:36:10|2405.2|2404.9|2405.2|2404.9|2405.6|2405.3|2404.9|2404.6|61
1636990580000|2021-11-15 15:36:20|2405.3|2405|2405.1|2404.8|2405.5|2405.2|2405|2404.7|31
1636990590000|2021-11-15 15:36:30|2405.2|2404.9|2404.8|2404.5|2405.2|2404.9|2404.7|2404.4|22
1636990600000|2021-11-15 15:36:40|2405|2404.7|2405.1|2404.8|2405.6|2405.3|2404.9|2404.6|49
1636990610000|2021-11-15 15:36:50|2405|2404.7|2405.4|2405.1|2405.4|2405.1|2404.8|2404.5|32
1636990620000|2021-11-15 15:37:00|2405.5|2405.2|2405.2|2404.9|2405.5|2405.2|2405|2404.7|47
1636990630000|2021-11-15 15:37:10|2405.1|2404.8|2404.9|2404.6|2405.6|2405.3|2404.8|2404.5|111
1636990640000|2021-11-15 15:37:20|2404.7|2404.4|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|26
1636990650000|2021-11-15 15:37:30|2404.6|2404.3|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|20
1636990660000|2021-11-15 15:37:40|2404.7|2404.4|2405.2|2404.9|2405.3|2405|2404.6|2404.3|35
1636990670000|2021-11-15 15:37:50|2405.1|2404.8|2405.1|2404.8|2405.5|2405.2|2405.1|2404.8|36
1636990680000|2021-11-15 15:38:00|2405.2|2404.9|2405.6|2405.3|2405.7|2405.4|2405.2|2404.9|52
1636990690000|2021-11-15 15:38:10|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.2|2404.9|19
1636990700000|2021-11-15 15:38:20|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|11
1636990710000|2021-11-15 15:38:30|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.3|2405|20
1636990720000|2021-11-15 15:38:40|2405.4|2405.1|2405.2|2404.9|2405.6|2405.3|2405.2|2404.9|63
1636990730000|2021-11-15 15:38:50|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|82
1636990740000|2021-11-15 15:39:00|2405.3|2405|2405.4|2405.1|2405.5|2405.2|2405.2|2404.9|42
1636990750000|2021-11-15 15:39:10|2405.3|2405|2406.1|2405.8|2406.1|2405.8|2405.1|2404.8|44
1636990760000|2021-11-15 15:39:20|2406.3|2406|2406.3|2406|2406.5|2406.2|2406.2|2405.9|46
1636990770000|2021-11-15 15:39:30|2406.1|2405.8|2406|2405.7|2406.2|2405.9|2405.9|2405.6|16
1636990780000|2021-11-15 15:39:40|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.3|2405|47
1636990790000|2021-11-15 15:39:50|2405.5|2405.2|2406.2|2405.9|2406.3|2406|2405.5|2405.2|19
1636990800000|2021-11-15 15:40:00|2406.3|2406|2405.5|2405.2|2406.3|2406|2405.4|2405.1|57
1636990810000|2021-11-15 15:40:10|2405.8|2405.5|2405.9|2405.6|2406.1|2405.8|2405.8|2405.5|12
1636990820000|2021-11-15 15:40:20|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.8|2405.5|16
1636990830000|2021-11-15 15:40:30|2405.8|2405.5|2405.2|2404.9|2405.8|2405.5|2405.1|2404.8|42
1636990840000|2021-11-15 15:40:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.6|2404.3|74
1636990850000|2021-11-15 15:40:50|2405|2404.7|2404.6|2404.3|2405|2404.7|2404.4|2404.1|85
1636990860000|2021-11-15 15:41:00|2404.7|2404.4|2405.2|2404.9|2405.5|2405.2|2404.7|2404.4|68
1636990870000|2021-11-15 15:41:10|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2404.9|2404.6|20
1636990880000|2021-11-15 15:41:20|2405.1|2404.8|2404.9|2404.6|2405.2|2404.9|2404.9|2404.6|36
1636990890000|2021-11-15 15:41:30|2404.8|2404.5|2404.4|2404.1|2404.8|2404.5|2404.4|2404.1|29
1636990900000|2021-11-15 15:41:40|2404.5|2404.2|2404.4|2404.1|2404.6|2404.3|2404.3|2404|53
1636990910000|2021-11-15 15:41:50|2404.5|2404.2|2404.1|2403.8|2404.7|2404.4|2403.9|2403.6|61
1636990920000|2021-11-15 15:42:00|2404|2403.7|2404.2|2403.9|2404.3|2404|2403.7|2403.4|38
1636990930000|2021-11-15 15:42:10|2404.3|2404|2403.6|2403.3|2404.5|2404.2|2403.6|2403.3|38
1636990940000|2021-11-15 15:42:20|2403.4|2403.1|2404.2|2403.9|2404.3|2404|2403.4|2403.1|69
1636990950000|2021-11-15 15:42:30|2404.3|2404|2404|2403.7|2404.3|2404|2403.8|2403.5|28
1636990960000|2021-11-15 15:42:40|2403.9|2403.6|2403.4|2403.1|2403.9|2403.6|2403.4|2403.1|26
1636990970000|2021-11-15 15:42:50|2403.5|2403.2|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|18
1636990980000|2021-11-15 15:43:00|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2402.9|2402.6|93
1636990990000|2021-11-15 15:43:10|2403.4|2403.1|2404|2403.7|2404.1|2403.8|2403.3|2403|45
1636991000000|2021-11-15 15:43:20|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.3|2403|63
1636991010000|2021-11-15 15:43:30|2403.6|2403.3|2403.5|2403.2|2403.9|2403.6|2403.5|2403.2|73
1636991020000|2021-11-15 15:43:40|2403.4|2403.1|2403.5|2403.2|2403.7|2403.4|2403.2|2402.9|23
1636991030000|2021-11-15 15:43:50|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|19
1636991040000|2021-11-15 15:44:00|2403.2|2402.9|2403.2|2402.9|2403.3|2403|2403|2402.7|47
1636991050000|2021-11-15 15:44:10|2403|2402.7|2402.6|2402.3|2403|2402.7|2402.4|2402.1|130
1636991060000|2021-11-15 15:44:20|2402.5|2402.2|2402.7|2402.4|2402.8|2402.5|2401.7|2401.4|183
1636991070000|2021-11-15 15:44:30|2402.6|2402.3|2403.4|2403.1|2403.7|2403.4|2402.6|2402.3|79
1636991080000|2021-11-15 15:44:40|2403.6|2403.3|2403.8|2403.5|2403.9|2403.6|2403.4|2403.1|37
1636991090000|2021-11-15 15:44:50|2403.9|2403.6|2404.5|2404.2|2404.6|2404.3|2403.9|2403.6|100
1636991100000|2021-11-15 15:45:00|2404.6|2404.3|2404.3|2404|2404.6|2404.3|2404.1|2403.8|61
1636991110000|2021-11-15 15:45:10|2404.4|2404.1|2404.3|2404|2404.8|2404.5|2404.2|2403.9|67
1636991120000|2021-11-15 15:45:20|2404.4|2404.1|2404.9|2404.6|2404.9|2404.6|2404.4|2404.1|50
1636991130000|2021-11-15 15:45:30|2405|2404.7|2404.6|2404.3|2405|2404.7|2404.4|2404.1|32
1636991140000|2021-11-15 15:45:40|2404.7|2404.4|2405|2404.7|2405|2404.7|2404.5|2404.2|29
1636991150000|2021-11-15 15:45:50|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.7|2404.4|63
1636991160000|2021-11-15 15:46:00|2404.7|2404.4|2405.3|2405|2405.3|2405|2404.6|2404.3|59
1636991170000|2021-11-15 15:46:10|2405.4|2405.1|2405.7|2405.4|2405.7|2405.4|2405.4|2405.1|88
1636991180000|2021-11-15 15:46:20|2405.6|2405.3|2405.8|2405.5|2406|2405.7|2405.5|2405.2|68
1636991190000|2021-11-15 15:46:30|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.2|2404.9|25
1636991200000|2021-11-15 15:46:40|2405.5|2405.2|2405.3|2405|2405.6|2405.3|2405.2|2404.9|21
1636991210000|2021-11-15 15:46:50|2405.4|2405.1|2405.7|2405.4|2405.8|2405.5|2405.4|2405.1|26
1636991220000|2021-11-15 15:47:00|2405.5|2405.2|2405.9|2405.6|2406|2405.7|2405.4|2405.1|34
1636991230000|2021-11-15 15:47:10|2406|2405.7|2405.9|2405.6|2406.3|2406|2405.9|2405.6|53
1636991240000|2021-11-15 15:47:20|2406|2405.7|2405.9|2405.6|2406.1|2405.8|2405.8|2405.5|24
1636991250000|2021-11-15 15:47:30|2406|2405.7|2406|2405.7|2406.1|2405.8|2405.8|2405.5|13
1636991260000|2021-11-15 15:47:40|2405.9|2405.6|2405.9|2405.6|2406.2|2405.9|2405.7|2405.4|32
1636991270000|2021-11-15 15:47:50|2405.8|2405.5|2405.5|2405.2|2406|2405.7|2405.4|2405.1|19
1636991280000|2021-11-15 15:48:00|2405.4|2405.1|2406|2405.7|2406|2405.7|2405.1|2404.8|52
1636991290000|2021-11-15 15:48:10|2405.9|2405.6|2406.3|2406|2406.4|2406.1|2405.9|2405.6|28
1636991300000|2021-11-15 15:48:20|2406.2|2405.9|2406|2405.7|2406.3|2406|2405.9|2405.6|68
1636991310000|2021-11-15 15:48:30|2405.9|2405.6|2405.6|2405.3|2406|2405.7|2405.6|2405.3|21
1636991320000|2021-11-15 15:48:40|2405.7|2405.4|2405.5|2405.2|2405.8|2405.5|2405.4|2405.1|19
1636991330000|2021-11-15 15:48:50|2405.6|2405.3|2405.9|2405.6|2406.1|2405.8|2405.6|2405.3|19
1636991340000|2021-11-15 15:49:00|2406|2405.7|2406.5|2406.2|2406.5|2406.2|2406|2405.7|31
1636991350000|2021-11-15 15:49:10|2406.6|2406.3|2406.9|2406.6|2407|2406.7|2406.5|2406.2|128
1636991360000|2021-11-15 15:49:20|2406.8|2406.5|2406.7|2406.4|2407|2406.7|2406.6|2406.3|27
1636991370000|2021-11-15 15:49:30|2406.6|2406.3|2406.7|2406.4|2407|2406.7|2406.6|2406.3|63
1636991380000|2021-11-15 15:49:40|2406.9|2406.6|2406.6|2406.3|2407.1|2406.8|2406.6|2406.3|48
1636991390000|2021-11-15 15:49:50|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|8
1636991400000|2021-11-15 15:50:00|2406.9|2406.6|2406|2405.7|2406.9|2406.6|2406|2405.7|65
1636991410000|2021-11-15 15:50:10|2405.9|2405.6|2406.5|2406.2|2406.6|2406.3|2405.9|2405.6|91
1636991420000|2021-11-15 15:50:20|2406.6|2406.3|2407.1|2406.8|2407.1|2406.8|2406.5|2406.2|50
1636991430000|2021-11-15 15:50:30|2407|2406.7|2406.6|2406.3|2407|2406.7|2406.5|2406.2|18
1636991440000|2021-11-15 15:50:40|2406.5|2406.2|2405.9|2405.6|2406.5|2406.2|2405.6|2405.3|52
1636991450000|2021-11-15 15:50:50|2406|2405.7|2406.5|2406.2|2406.5|2406.2|2405.9|2405.6|30
1636991460000|2021-11-15 15:51:00|2406.4|2406.1|2406.6|2406.3|2406.7|2406.4|2406.2|2405.9|33
1636991470000|2021-11-15 15:51:10|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.4|2406.1|22
1636991480000|2021-11-15 15:51:20|2406.7|2406.4|2406.3|2406|2406.7|2406.4|2406.2|2405.9|17
1636991490000|2021-11-15 15:51:30|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406.3|2406|33
1636991500000|2021-11-15 15:51:40|2406.7|2406.4|2407.1|2406.8|2407.1|2406.8|2406.6|2406.3|28
1636991510000|2021-11-15 15:51:50|2407.2|2406.9|2407.3|2407|2407.5|2407.2|2407.2|2406.9|90
1636991520000|2021-11-15 15:52:00|2407.2|2406.9|2407.4|2407.1|2407.4|2407.1|2407|2406.7|32
1636991530000|2021-11-15 15:52:10|2407.5|2407.2|2407|2406.7|2407.6|2407.3|2407|2406.7|88
1636991540000|2021-11-15 15:52:20|2407.2|2406.9|2406.9|2406.6|2407.4|2407.1|2406.9|2406.6|23
1636991550000|2021-11-15 15:52:30|2406.8|2406.5|2407.4|2407.1|2407.4|2407.1|2406.8|2406.5|23
1636991560000|2021-11-15 15:52:40|2407.5|2407.2|2407.3|2407|2407.7|2407.4|2407.2|2406.9|30
1636991570000|2021-11-15 15:52:50|2407.4|2407.1|2407.4|2407.1|2407.7|2407.4|2407.3|2407|36
1636991580000|2021-11-15 15:53:00|2407.3|2407|2407.1|2406.8|2407.6|2407.3|2406.7|2406.4|41
1636991590000|2021-11-15 15:53:10|2407|2406.7|2406.3|2406|2407|2406.7|2406.3|2406|71
1636991600000|2021-11-15 15:53:20|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406.3|2406|20
1636991610000|2021-11-15 15:53:30|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.9|2406.6|20
1636991620000|2021-11-15 15:53:40|2406.9|2406.6|2407.3|2407|2407.3|2407|2406.9|2406.6|19
1636991630000|2021-11-15 15:53:50|2407.2|2406.9|2407.1|2406.8|2407.2|2406.9|2407|2406.7|13
1636991640000|2021-11-15 15:54:00|2407.3|2407|2407.6|2407.3|2407.6|2407.3|2407.2|2406.9|15
1636991650000|2021-11-15 15:54:10|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|31
1636991660000|2021-11-15 15:54:20|2407.7|2407.4|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|8
1636991670000|2021-11-15 15:54:30|2407.8|2407.5|2408.2|2407.9|2408.2|2407.9|2407.8|2407.5|81
1636991680000|2021-11-15 15:54:40|2408.1|2407.8|2407.7|2407.4|2408.2|2407.9|2407.6|2407.3|60
1636991690000|2021-11-15 15:54:50|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.4|2407.1|27
1636991700000|2021-11-15 15:55:00|2407.8|2407.5|2407.8|2407.5|2408|2407.7|2407.5|2407.2|24
1636991710000|2021-11-15 15:55:10|2407.7|2407.4|2407.3|2407|2407.8|2407.5|2407.3|2407|19
1636991720000|2021-11-15 15:55:20|2407.2|2406.9|2407.2|2406.9|2407.3|2407|2407.1|2406.8|19
1636991730000|2021-11-15 15:55:30|2407.3|2407|2407.4|2407.1|2407.7|2407.4|2407.2|2406.9|17
1636991740000|2021-11-15 15:55:40|2407.5|2407.2|2407.3|2407|2407.7|2407.4|2407.2|2406.9|14
1636991750000|2021-11-15 15:55:50|2407.2|2406.9|2407.5|2407.2|2407.6|2407.3|2407.2|2406.9|8
1636991760000|2021-11-15 15:56:00|2407.6|2407.3|2407.9|2407.6|2408|2407.7|2407.6|2407.3|20
1636991770000|2021-11-15 15:56:10|2408|2407.7|2407.6|2407.3|2408|2407.7|2407.4|2407.1|118
1636991780000|2021-11-15 15:56:20|2407.8|2407.5|2407.2|2406.9|2407.8|2407.5|2407.2|2406.9|53
1636991790000|2021-11-15 15:56:30|2407.1|2406.8|2407.7|2407.4|2407.7|2407.4|2407.1|2406.8|20
1636991800000|2021-11-15 15:56:40|2407.6|2407.3|2407.3|2407|2407.6|2407.3|2407.3|2407|18
1636991810000|2021-11-15 15:56:50|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.2|2406.9|55
1636991820000|2021-11-15 15:57:00|2407.7|2407.4|2407.1|2406.8|2407.9|2407.6|2407|2406.7|31
1636991830000|2021-11-15 15:57:10|2407|2406.7|2406.2|2405.9|2407.1|2406.8|2406.2|2405.9|50
1636991840000|2021-11-15 15:57:20|2406.3|2406|2406.4|2406.1|2406.6|2406.3|2406.2|2405.9|9
1636991850000|2021-11-15 15:57:30|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|12
1636991860000|2021-11-15 15:57:40|2406.7|2406.4|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|19
1636991870000|2021-11-15 15:57:50|2406.5|2406.2|2406.5|2406.2|2406.7|2406.4|2406.4|2406.1|22
1636991880000|2021-11-15 15:58:00|2406.4|2406.1|2406.3|2406|2406.6|2406.3|2406.2|2405.9|19
1636991890000|2021-11-15 15:58:10|2406.2|2405.9|2406.4|2406.1|2406.5|2406.2|2406.2|2405.9|29
1636991900000|2021-11-15 15:58:20|2406.5|2406.2|2406.8|2406.5|2407.1|2406.8|2406.5|2406.2|31
1636991910000|2021-11-15 15:58:30|2406.9|2406.6|2406.9|2406.6|2406.9|2406.6|2406.6|2406.3|18
1636991920000|2021-11-15 15:58:40|2407|2406.7|2407|2406.7|2407.2|2406.9|2406.9|2406.6|23
1636991930000|2021-11-15 15:58:50|2407.1|2406.8|2406.9|2406.6|2407.1|2406.8|2406.8|2406.5|15
1636991940000|2021-11-15 15:59:00|2406.8|2406.5|2406.3|2406|2406.9|2406.6|2406.3|2406|30
1636991950000|2021-11-15 15:59:10|2406.2|2405.9|2406.2|2405.9|2406.5|2406.2|2406.1|2405.8|4
1636991960000|2021-11-15 15:59:20|2406.1|2405.8|2406.1|2405.8|2406.4|2406.1|2406.1|2405.8|21
1636991970000|2021-11-15 15:59:30|2406|2405.7|2406.4|2406.1|2406.4|2406.1|2406|2405.7|13
1636991980000|2021-11-15 15:59:40|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.3|2406|27
1636991990000|2021-11-15 15:59:50|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.2|2405.9|13
1636992000000|2021-11-15 16:00:00|2406.8|2406.5|2405.9|2405.6|2406.8|2406.5|2405.4|2405.1|120
1636992010000|2021-11-15 16:00:10|2406|2405.7|2406.4|2406.1|2406.6|2406.3|2406|2405.7|24
1636992020000|2021-11-15 16:00:20|2406.6|2406.3|2407.2|2406.9|2407.2|2406.9|2406.6|2406.3|17
1636992030000|2021-11-15 16:00:30|2407.3|2407|2408|2407.7|2408.1|2407.8|2407.3|2407|53
1636992040000|2021-11-15 16:00:40|2408.1|2407.8|2407.8|2407.5|2408.3|2408|2407.8|2407.5|52
1636992050000|2021-11-15 16:00:50|2408|2407.7|2407.6|2407.3|2408|2407.7|2407.4|2407.1|44
1636992060000|2021-11-15 16:01:00|2407.7|2407.4|2408.1|2407.8|2408.1|2407.8|2407.6|2407.3|30
1636992070000|2021-11-15 16:01:10|2408.2|2407.9|2407.8|2407.5|2408.2|2407.9|2407.7|2407.4|37
1636992080000|2021-11-15 16:01:20|2407.7|2407.4|2408|2407.7|2408.1|2407.8|2407.4|2407.1|16
1636992090000|2021-11-15 16:01:30|2407.9|2407.6|2407.9|2407.6|2408.1|2407.8|2407.8|2407.5|6
1636992100000|2021-11-15 16:01:40|2407.8|2407.5|2408|2407.7|2408.3|2408|2407.8|2407.5|30
1636992110000|2021-11-15 16:01:50|2407.9|2407.6|2408.1|2407.8|2408.4|2408.1|2407.9|2407.6|16
1636992120000|2021-11-15 16:02:00|2408|2407.7|2408.4|2408.1|2408.4|2408.1|2407.6|2407.3|28
1636992130000|2021-11-15 16:02:10|2408.3|2408|2408.4|2408.1|2408.5|2408.2|2408.1|2407.8|41
1636992140000|2021-11-15 16:02:20|2408.5|2408.2|2408.4|2408.1|2408.7|2408.4|2408.3|2408|42
1636992150000|2021-11-15 16:02:30|2408.3|2408|2408.7|2408.4|2408.7|2408.4|2408.3|2408|50
1636992160000|2021-11-15 16:02:40|2408.6|2408.3|2408.2|2407.9|2408.6|2408.3|2408.2|2407.9|22
1636992170000|2021-11-15 16:02:50|2408.3|2408|2408.1|2407.8|2408.4|2408.1|2408.1|2407.8|26
1636992180000|2021-11-15 16:03:00|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2407.9|2407.6|18
1636992190000|2021-11-15 16:03:10|2408.2|2407.9|2408.6|2408.3|2408.7|2408.4|2408.2|2407.9|35
1636992200000|2021-11-15 16:03:20|2408.7|2408.4|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|32
1636992210000|2021-11-15 16:03:30|2408.6|2408.3|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|16
1636992220000|2021-11-15 16:03:40|2408.7|2408.4|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|30
1636992230000|2021-11-15 16:03:50|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2408.5|2408.2|14
1636992240000|2021-11-15 16:04:00|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.5|2408.2|37
1636992250000|2021-11-15 16:04:10|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|32
1636992260000|2021-11-15 16:04:20|2408.7|2408.4|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|11
1636992270000|2021-11-15 16:04:30|2408.5|2408.2|2408.3|2408|2408.5|2408.2|2407.9|2407.6|20
1636992280000|2021-11-15 16:04:40|2408.4|2408.1|2407.4|2407.1|2408.4|2408.1|2407.1|2406.8|114
1636992290000|2021-11-15 16:04:50|2407.5|2407.2|2407.9|2407.6|2408.1|2407.8|2407.5|2407.2|12
1636992300000|2021-11-15 16:05:00|2407.8|2407.5|2407.1|2406.8|2408.1|2407.8|2407.1|2406.8|35
1636992310000|2021-11-15 16:05:10|2407.2|2406.9|2407.8|2407.5|2407.8|2407.5|2407.1|2406.8|52
1636992320000|2021-11-15 16:05:20|2407.7|2407.4|2407.9|2407.6|2407.9|2407.6|2407.7|2407.4|13
1636992330000|2021-11-15 16:05:30|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2408|2407.7|20
1636992340000|2021-11-15 16:05:40|2408.3|2408|2407.9|2407.6|2408.3|2408|2407.7|2407.4|31
1636992350000|2021-11-15 16:05:50|2407.8|2407.5|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|9
1636992360000|2021-11-15 16:06:00|2407.7|2407.4|2407.8|2407.5|2407.9|2407.6|2407.6|2407.3|21
1636992370000|2021-11-15 16:06:10|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|22
1636992380000|2021-11-15 16:06:20|2407.6|2407.3|2407|2406.7|2407.7|2407.4|2407|2406.7|54
1636992390000|2021-11-15 16:06:30|2406.9|2406.6|2406.3|2406|2407|2406.7|2406.3|2406|49
1636992400000|2021-11-15 16:06:40|2406.4|2406.1|2406.7|2406.4|2406.8|2406.5|2406.3|2406|27
1636992410000|2021-11-15 16:06:50|2406.8|2406.5|2407.2|2406.9|2407.4|2407.1|2406.8|2406.5|17
1636992420000|2021-11-15 16:07:00|2407.1|2406.8|2407.7|2407.4|2407.7|2407.4|2407|2406.7|28
1636992430000|2021-11-15 16:07:10|2407.6|2407.3|2407.6|2407.3|2408.1|2407.8|2407.6|2407.3|27
1636992440000|2021-11-15 16:07:20|2407.7|2407.4|2407.8|2407.5|2407.9|2407.6|2407.5|2407.2|33
1636992450000|2021-11-15 16:07:30|2407.7|2407.4|2407.6|2407.3|2407.9|2407.6|2407.6|2407.3|21
1636992460000|2021-11-15 16:07:40|2407.5|2407.2|2407.2|2406.9|2407.6|2407.3|2407|2406.7|28
1636992470000|2021-11-15 16:07:50|2407.3|2407|2407.3|2407|2407.3|2407|2407.2|2406.9|10
1636992480000|2021-11-15 16:08:00|2407.4|2407.1|2407.5|2407.2|2407.7|2407.4|2407.4|2407.1|8
1636992490000|2021-11-15 16:08:10|2407.4|2407.1|2407.8|2407.5|2407.9|2407.6|2407.2|2406.9|22
1636992500000|2021-11-15 16:08:20|2407.9|2407.6|2407.8|2407.5|2408|2407.7|2407.8|2407.5|12
1636992510000|2021-11-15 16:08:30|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.7|2407.4|19
1636992520000|2021-11-15 16:08:40|2407.8|2407.5|2407.9|2407.6|2408|2407.7|2407.6|2407.3|14
1636992530000|2021-11-15 16:08:50|2408|2407.7|2407.1|2406.8|2408|2407.7|2407.1|2406.8|57
1636992540000|2021-11-15 16:09:00|2407.2|2406.9|2407.8|2407.5|2407.9|2407.6|2407.2|2406.9|14
1636992550000|2021-11-15 16:09:10|2407.7|2407.4|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|6
1636992560000|2021-11-15 16:09:20|2407.7|2407.4|2407.4|2407.1|2407.7|2407.4|2407.4|2407.1|12
1636992570000|2021-11-15 16:09:30|2407.3|2407|2407.7|2407.4|2407.7|2407.4|2407.2|2406.9|16
1636992580000|2021-11-15 16:09:40|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.8|2407.5|28
1636992590000|2021-11-15 16:09:50|2407.9|2407.6|2407.9|2407.6|2408|2407.7|2407.8|2407.5|25
1636992600000|2021-11-15 16:10:00|2407.8|2407.5|2407.7|2407.4|2407.8|2407.5|2407.2|2406.9|28
1636992610000|2021-11-15 16:10:10|2407.6|2407.3|2406.9|2406.6|2407.6|2407.3|2406.9|2406.6|19
1636992620000|2021-11-15 16:10:20|2406.8|2406.5|2406.9|2406.6|2407.1|2406.8|2406.7|2406.4|17
1636992630000|2021-11-15 16:10:30|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.7|2406.4|19
1636992640000|2021-11-15 16:10:40|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.8|2406.5|10
1636992650000|2021-11-15 16:10:50|2406.9|2406.6|2406.6|2406.3|2407|2406.7|2406.5|2406.2|23
1636992660000|2021-11-15 16:11:00|2406.7|2406.4|2406.4|2406.1|2406.7|2406.4|2406.4|2406.1|13
1636992670000|2021-11-15 16:11:10|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.3|2406|12
1636992680000|2021-11-15 16:11:20|2406.3|2406|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|12
1636992690000|2021-11-15 16:11:30|2406.3|2406|2405.7|2405.4|2406.3|2406|2405.5|2405.2|105
1636992700000|2021-11-15 16:11:40|2405.8|2405.5|2405.4|2405.1|2405.9|2405.6|2405.4|2405.1|29
1636992710000|2021-11-15 16:11:50|2405.3|2405|2405.8|2405.5|2405.9|2405.6|2405.3|2405|18
1636992720000|2021-11-15 16:12:00|2406|2405.7|2406.3|2406|2406.3|2406|2406|2405.7|13
1636992730000|2021-11-15 16:12:10|2406.4|2406.1|2406.7|2406.4|2406.9|2406.6|2406.4|2406.1|23
1636992740000|2021-11-15 16:12:20|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.5|2406.2|14
1636992750000|2021-11-15 16:12:30|2406.8|2406.5|2407.3|2407|2407.3|2407|2406.7|2406.4|33
1636992760000|2021-11-15 16:12:40|2407.2|2406.9|2407.3|2407|2407.4|2407.1|2407.1|2406.8|10
1636992770000|2021-11-15 16:12:50|2407.4|2407.1|2407.5|2407.2|2407.8|2407.5|2407.3|2407|38
1636992780000|2021-11-15 16:13:00|2407.4|2407.1|2407.9|2407.6|2407.9|2407.6|2407.3|2407|41
1636992790000|2021-11-15 16:13:10|2408|2407.7|2408.2|2407.9|2408.2|2407.9|2407.9|2407.6|24
1636992800000|2021-11-15 16:13:20|2408.1|2407.8|2407.9|2407.6|2408.1|2407.8|2407.9|2407.6|18
1636992810000|2021-11-15 16:13:30|2407.8|2407.5|2407.9|2407.6|2407.9|2407.6|2407.8|2407.5|3
1636992820000|2021-11-15 16:13:40|2407.8|2407.5|2408.2|2407.9|2408.2|2407.9|2407.8|2407.5|25
1636992830000|2021-11-15 16:13:50|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408|2407.7|5
1636992840000|2021-11-15 16:14:00|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.7|2407.4|14
1636992850000|2021-11-15 16:14:10|2407.9|2407.6|2407.7|2407.4|2408|2407.7|2407.7|2407.4|7
1636992860000|2021-11-15 16:14:20|2407.8|2407.5|2407.8|2407.5|2408|2407.7|2407.8|2407.5|13
1636992870000|2021-11-15 16:14:30|2407.7|2407.4|2407.5|2407.2|2407.7|2407.4|2407.5|2407.2|30
1636992880000|2021-11-15 16:14:40|2407.4|2407.1|2407.4|2407.1|2407.7|2407.4|2407.2|2406.9|13
1636992890000|2021-11-15 16:14:50|2407.3|2407|2407.2|2406.9|2407.4|2407.1|2407.1|2406.8|4
1636992900000|2021-11-15 16:15:00|2407.3|2407|2407|2406.7|2407.3|2407|2406.8|2406.5|22
1636992910000|2021-11-15 16:15:10|2407.1|2406.8|2407|2406.7|2407.3|2407|2406.7|2406.4|19
1636992920000|2021-11-15 16:15:20|2406.9|2406.6|2407|2406.7|2407.2|2406.9|2406.9|2406.6|23
1636992930000|2021-11-15 16:15:30|2407.1|2406.8|2406.8|2406.5|2407.1|2406.8|2406.6|2406.3|70
1636992940000|2021-11-15 16:15:40|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.4|2406.1|15
1636992950000|2021-11-15 16:15:50|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.2|2405.9|15
1636992960000|2021-11-15 16:16:00|2406.6|2406.3|2406.3|2406|2406.8|2406.5|2406.3|2406|63
1636992970000|2021-11-15 16:16:10|2406.4|2406.1|2406.5|2406.2|2406.6|2406.3|2406.1|2405.8|22
1636992980000|2021-11-15 16:16:20|2406.4|2406.1|2406.1|2405.8|2406.7|2406.4|2406.1|2405.8|14
1636992990000|2021-11-15 16:16:30|2406.2|2405.9|2405.5|2405.2|2406.2|2405.9|2405.5|2405.2|34
1636993000000|2021-11-15 16:16:40|2405.6|2405.3|2405.7|2405.4|2405.9|2405.6|2405.4|2405.1|24
1636993010000|2021-11-15 16:16:50|2405.6|2405.3|2405.4|2405.1|2405.7|2405.4|2405.3|2405|16
1636993020000|2021-11-15 16:17:00|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.4|2405.1|27
1636993030000|2021-11-15 16:17:10|2405.7|2405.4|2405.3|2405|2405.7|2405.4|2405.2|2404.9|38
1636993040000|2021-11-15 16:17:20|2405.4|2405.1|2405.6|2405.3|2405.8|2405.5|2405.4|2405.1|27
1636993050000|2021-11-15 16:17:30|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.3|2405|29
1636993060000|2021-11-15 16:17:40|2405.6|2405.3|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|7
1636993070000|2021-11-15 16:17:50|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.7|2405.4|13
1636993080000|2021-11-15 16:18:00|2405.8|2405.5|2405.6|2405.3|2405.9|2405.6|2405.4|2405.1|31
1636993090000|2021-11-15 16:18:10|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|10
1636993100000|2021-11-15 16:18:20|2405.3|2405|2404.7|2404.4|2405.3|2405|2404.7|2404.4|40
1636993110000|2021-11-15 16:18:30|2404.6|2404.3|2404.3|2404|2404.6|2404.3|2404.3|2404|54
1636993120000|2021-11-15 16:18:40|2404.4|2404.1|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|35
1636993130000|2021-11-15 16:18:50|2404.4|2404.1|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|23
1636993140000|2021-11-15 16:19:00|2404.1|2403.8|2404|2403.7|2404.3|2404|2404|2403.7|31
1636993150000|2021-11-15 16:19:10|2403.9|2403.6|2404.2|2403.9|2404.3|2404|2403.8|2403.5|25
1636993160000|2021-11-15 16:19:20|2404.1|2403.8|2404.3|2404|2404.3|2404|2404|2403.7|15
1636993170000|2021-11-15 16:19:30|2404.4|2404.1|2404.8|2404.5|2404.9|2404.6|2404.4|2404.1|22
1636993180000|2021-11-15 16:19:40|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.7|2404.4|8
1636993190000|2021-11-15 16:19:50|2405|2404.7|2404.6|2404.3|2405.1|2404.8|2404.5|2404.2|11
1636993200000|2021-11-15 16:20:00|2404.7|2404.4|2404.6|2404.3|2404.9|2404.6|2404.5|2404.2|11
1636993210000|2021-11-15 16:20:10|2404.7|2404.4|2405|2404.7|2405.1|2404.8|2404.7|2404.4|24
1636993220000|2021-11-15 16:20:20|2404.9|2404.6|2404.9|2404.6|2405.1|2404.8|2404.7|2404.4|13
1636993230000|2021-11-15 16:20:30|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|17
1636993240000|2021-11-15 16:20:40|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|14
1636993250000|2021-11-15 16:20:50|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.8|2404.5|15
1636993260000|2021-11-15 16:21:00|2405|2404.7|2405.5|2405.2|2405.6|2405.3|2405|2404.7|35
1636993270000|2021-11-15 16:21:10|2405.4|2405.1|2405.1|2404.8|2405.5|2405.2|2405.1|2404.8|15
1636993280000|2021-11-15 16:21:20|2405.2|2404.9|2405.2|2404.9|2405.4|2405.1|2405.1|2404.8|8
1636993290000|2021-11-15 16:21:30|2405|2404.7|2405.2|2404.9|2405.3|2405|2405|2404.7|12
1636993300000|2021-11-15 16:21:40|2405|2404.7|2404.5|2404.2|2405|2404.7|2404.3|2404|65
1636993310000|2021-11-15 16:21:50|2404.6|2404.3|2404.6|2404.3|2404.8|2404.5|2404.4|2404.1|21
1636993320000|2021-11-15 16:22:00|2404.7|2404.4|2404.5|2404.2|2404.8|2404.5|2404.5|2404.2|20
1636993330000|2021-11-15 16:22:10|2404.6|2404.3|2404.6|2404.3|2404.8|2404.5|2404.5|2404.2|10
1636993340000|2021-11-15 16:22:20|2404.5|2404.2|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|5
1636993350000|2021-11-15 16:22:30|2404.3|2404|2404.6|2404.3|2404.8|2404.5|2404.2|2403.9|22
1636993360000|2021-11-15 16:22:40|2404.7|2404.4|2404.5|2404.2|2404.8|2404.5|2404.5|2404.2|3
1636993370000|2021-11-15 16:22:50|2404.4|2404.1|2404.2|2403.9|2404.5|2404.2|2404.2|2403.9|17
1636993380000|2021-11-15 16:23:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2403.9|2403.6|15
1636993390000|2021-11-15 16:23:10|2404.3|2404|2404.1|2403.8|2404.3|2404|2404|2403.7|17
1636993400000|2021-11-15 16:23:20|2404|2403.7|2404.4|2404.1|2404.5|2404.2|2404|2403.7|2
1636993410000|2021-11-15 16:23:30|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|11
1636993420000|2021-11-15 16:23:40|2404.5|2404.2|2404.2|2403.9|2404.6|2404.3|2404.1|2403.8|22
1636993430000|2021-11-15 16:23:50|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|8
1636993440000|2021-11-15 16:24:00|2404.5|2404.2|2404.9|2404.6|2404.9|2404.6|2404.4|2404.1|15
1636993450000|2021-11-15 16:24:10|2404.8|2404.5|2405|2404.7|2405.1|2404.8|2404.8|2404.5|15
1636993460000|2021-11-15 16:24:20|2405.1|2404.8|2405.2|2404.9|2405.4|2405.1|2405.1|2404.8|31
1636993470000|2021-11-15 16:24:30|2405.1|2404.8|2405.2|2404.9|2405.3|2405|2405.1|2404.8|6
1636993480000|2021-11-15 16:24:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2404.8|2404.5|9
1636993490000|2021-11-15 16:24:50|2405.1|2404.8|2404.7|2404.4|2405.3|2405|2404.7|2404.4|24
1636993500000|2021-11-15 16:25:00|2404.6|2404.3|2405.1|2404.8|2405.1|2404.8|2404.6|2404.3|14
1636993510000|2021-11-15 16:25:10|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|8
1636993520000|2021-11-15 16:25:20|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|10
1636993530000|2021-11-15 16:25:30|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|3
1636993540000|2021-11-15 16:25:40|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2404.7|2404.4|12
1636993550000|2021-11-15 16:25:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|9
1636993560000|2021-11-15 16:26:00|2405.1|2404.8|2405|2404.7|2405.3|2405|2404.9|2404.6|17
1636993570000|2021-11-15 16:26:10|2405.1|2404.8|2404.8|2404.5|2405.1|2404.8|2404.8|2404.5|21
1636993580000|2021-11-15 16:26:20|2404.9|2404.6|2404.8|2404.5|2405|2404.7|2404.6|2404.3|23
1636993590000|2021-11-15 16:26:30|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|12
1636993600000|2021-11-15 16:26:40|2405|2404.7|2405|2404.7|2405|2404.7|2404.8|2404.5|17
1636993610000|2021-11-15 16:26:50|2404.9|2404.6|2404.9|2404.6|2405.1|2404.8|2404.7|2404.4|11
1636993620000|2021-11-15 16:27:00|2405|2404.7|2405|2404.7|2405|2404.7|2404.5|2404.2|29
1636993630000|2021-11-15 16:27:10|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|3
1636993640000|2021-11-15 16:27:20|2405.1|2404.8|2405.1|2404.8|2405.3|2405|2404.9|2404.6|20
1636993650000|2021-11-15 16:27:30|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.9|2404.6|12
1636993660000|2021-11-15 16:27:40|2405.1|2404.8|2405.4|2405.1|2405.5|2405.2|2405.1|2404.8|24
1636993670000|2021-11-15 16:27:50|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|22
1636993680000|2021-11-15 16:28:00|2405.4|2405.1|2404.9|2404.6|2405.4|2405.1|2404.9|2404.6|10
1636993690000|2021-11-15 16:28:10|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.7|2404.4|12
1636993700000|2021-11-15 16:28:20|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|9
1636993710000|2021-11-15 16:28:30|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|21
1636993720000|2021-11-15 16:28:40|2404.7|2404.4|2405|2404.7|2405|2404.7|2404.7|2404.4|14
1636993730000|2021-11-15 16:28:50|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|21
1636993740000|2021-11-15 16:29:00|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405|2404.7|16
1636993750000|2021-11-15 16:29:10|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|12
1636993760000|2021-11-15 16:29:20|2404.9|2404.6|2405.2|2404.9|2405.2|2404.9|2404.8|2404.5|7
1636993770000|2021-11-15 16:29:30|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|5
1636993780000|2021-11-15 16:29:40|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|19
1636993790000|2021-11-15 16:29:50|2405.3|2405|2405.3|2405|2405.5|2405.2|2405.3|2405|16
1636993800000|2021-11-15 16:30:00|2405.2|2404.9|2405.3|2405|2405.5|2405.2|2405.2|2404.9|38
1636993810000|2021-11-15 16:30:10|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2404.9|2404.6|21
1636993820000|2021-11-15 16:30:20|2405.1|2404.8|2404.7|2404.4|2405.3|2405|2404.6|2404.3|14
1636993830000|2021-11-15 16:30:30|2404.6|2404.3|2404.6|2404.3|2404.8|2404.5|2404.4|2404.1|29
1636993840000|2021-11-15 16:30:40|2404.5|2404.2|2404.8|2404.5|2404.9|2404.6|2404.5|2404.2|9
1636993850000|2021-11-15 16:30:50|2404.9|2404.6|2405.2|2404.9|2405.2|2404.9|2404.8|2404.5|18
1636993860000|2021-11-15 16:31:00|2405.4|2405.1|2406|2405.7|2406|2405.7|2405.4|2405.1|32
1636993870000|2021-11-15 16:31:10|2406.1|2405.8|2405.8|2405.5|2406.2|2405.9|2405.8|2405.5|50
1636993880000|2021-11-15 16:31:20|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.5|2405.2|26
1636993890000|2021-11-15 16:31:30|2405.5|2405.2|2405|2404.7|2405.6|2405.3|2405|2404.7|86
1636993900000|2021-11-15 16:31:40|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|22
1636993910000|2021-11-15 16:31:50|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.8|2404.5|11
1636993920000|2021-11-15 16:32:00|2405.1|2404.8|2404.6|2404.3|2405.3|2405|2404.5|2404.2|68
1636993930000|2021-11-15 16:32:10|2404.7|2404.4|2403.9|2403.6|2404.8|2404.5|2403.8|2403.5|90
1636993940000|2021-11-15 16:32:20|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.8|2403.5|22
1636993950000|2021-11-15 16:32:30|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.7|2403.4|33
1636993960000|2021-11-15 16:32:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.8|2403.5|17
1636993970000|2021-11-15 16:32:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|13
1636993980000|2021-11-15 16:33:00|2404|2403.7|2404.3|2404|2404.4|2404.1|2404|2403.7|19
1636993990000|2021-11-15 16:33:10|2404.4|2404.1|2404.1|2403.8|2404.4|2404.1|2404|2403.7|14
1636994000000|2021-11-15 16:33:20|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|10
1636994010000|2021-11-15 16:33:30|2404.1|2403.8|2404.4|2404.1|2404.5|2404.2|2404.1|2403.8|12
1636994020000|2021-11-15 16:33:40|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|3
1636994030000|2021-11-15 16:33:50|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.3|2404|12
1636994040000|2021-11-15 16:34:00|2404.5|2404.2|2405.2|2404.9|2405.2|2404.9|2404.3|2404|70
1636994050000|2021-11-15 16:34:10|2405.3|2405|2405.1|2404.8|2405.3|2405|2405|2404.7|56
1636994060000|2021-11-15 16:34:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|19
1636994070000|2021-11-15 16:34:30|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2405|2404.7|32
1636994080000|2021-11-15 16:34:40|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|66
1636994090000|2021-11-15 16:34:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.1|2404.8|32
1636994100000|2021-11-15 16:35:00|2405.6|2405.3|2406.4|2406.1|2406.4|2406.1|2405.6|2405.3|95
1636994110000|2021-11-15 16:35:10|2406.3|2406|2406.6|2406.3|2406.7|2406.4|2406.2|2405.9|83
1636994120000|2021-11-15 16:35:20|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.3|2406|20
1636994130000|2021-11-15 16:35:30|2406.6|2406.3|2407|2406.7|2407|2406.7|2406.6|2406.3|54
1636994140000|2021-11-15 16:35:40|2406.9|2406.6|2407.1|2406.8|2407.4|2407.1|2406.9|2406.6|67
1636994150000|2021-11-15 16:35:50|2407|2406.7|2407|2406.7|2407.3|2407|2406.9|2406.6|38
1636994160000|2021-11-15 16:36:00|2406.8|2406.5|2407.3|2407|2407.4|2407.1|2406.8|2406.5|116
1636994170000|2021-11-15 16:36:10|2407.4|2407.1|2407.1|2406.8|2407.6|2407.3|2407|2406.7|89
1636994180000|2021-11-15 16:36:20|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|32
1636994190000|2021-11-15 16:36:30|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.8|2406.5|66
1636994200000|2021-11-15 16:36:40|2406.9|2406.6|2407.1|2406.8|2407.1|2406.8|2406.7|2406.4|43
1636994210000|2021-11-15 16:36:50|2407|2406.7|2407.1|2406.8|2407.2|2406.9|2407|2406.7|24
1636994220000|2021-11-15 16:37:00|2407|2406.7|2405.7|2405.4|2407|2406.7|2405.7|2405.4|57
1636994230000|2021-11-15 16:37:10|2405.5|2405.2|2405.9|2405.6|2405.9|2405.6|2405.5|2405.2|44
1636994240000|2021-11-15 16:37:20|2406|2405.7|2405.7|2405.4|2406|2405.7|2405.6|2405.3|12
1636994250000|2021-11-15 16:37:30|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.6|2405.3|19
1636994260000|2021-11-15 16:37:40|2406.1|2405.8|2406.2|2405.9|2406.5|2406.2|2406.1|2405.8|23
1636994270000|2021-11-15 16:37:50|2406|2405.7|2406|2405.7|2406.2|2405.9|2406|2405.7|20
1636994280000|2021-11-15 16:38:00|2406.1|2405.8|2406.4|2406.1|2406.4|2406.1|2406|2405.7|20
1636994290000|2021-11-15 16:38:10|2406.5|2406.2|2406|2405.7|2406.5|2406.2|2405.9|2405.6|10
1636994300000|2021-11-15 16:38:20|2406.1|2405.8|2406.5|2406.2|2406.5|2406.2|2406.1|2405.8|22
1636994310000|2021-11-15 16:38:30|2406.6|2406.3|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|11
1636994320000|2021-11-15 16:38:40|2406.7|2406.4|2406.5|2406.2|2406.8|2406.5|2406.5|2406.2|3
1636994330000|2021-11-15 16:38:50|2406.4|2406.1|2406.5|2406.2|2406.7|2406.4|2406.3|2406|6
1636994340000|2021-11-15 16:39:00|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|4
1636994350000|2021-11-15 16:39:10|2406.5|2406.2|2406.6|2406.3|2406.7|2406.4|2406.3|2406|10
1636994360000|2021-11-15 16:39:20|2406.7|2406.4|2406.4|2406.1|2406.7|2406.4|2406.3|2406|8
1636994370000|2021-11-15 16:39:30|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.3|2406|6
1636994380000|2021-11-15 16:39:40|2406.2|2405.9|2406|2405.7|2406.4|2406.1|2405.9|2405.6|8
1636994390000|2021-11-15 16:39:50|2406.1|2405.8|2406|2405.7|2406.2|2405.9|2405.9|2405.6|2
1636994400000|2021-11-15 16:40:00|2406.1|2405.8|2406|2405.7|2406.4|2406.1|2406|2405.7|22
1636994410000|2021-11-15 16:40:10|2405.9|2405.6|2405.9|2405.6|2406.1|2405.8|2405.7|2405.4|10
1636994420000|2021-11-15 16:40:20|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.7|2405.4|8
1636994430000|2021-11-15 16:40:30|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.8|2405.5|8
1636994440000|2021-11-15 16:40:40|2405.8|2405.5|2405.9|2405.6|2406.1|2405.8|2405.8|2405.5|6
1636994450000|2021-11-15 16:40:50|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|8
1636994460000|2021-11-15 16:41:00|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.8|2405.5|62
1636994470000|2021-11-15 16:41:10|2405.8|2405.5|2405.1|2404.8|2405.9|2405.6|2405.1|2404.8|92
1636994480000|2021-11-15 16:41:20|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2404.6|2404.3|48
1636994490000|2021-11-15 16:41:30|2405.2|2404.9|2404.6|2404.3|2405.2|2404.9|2404.6|2404.3|30
1636994500000|2021-11-15 16:41:40|2404.5|2404.2|2404.1|2403.8|2404.7|2404.4|2403.7|2403.4|260
1636994510000|2021-11-15 16:41:50|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404|2403.7|26
1636994520000|2021-11-15 16:42:00|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.1|2403.8|39
1636994530000|2021-11-15 16:42:10|2404.4|2404.1|2403.6|2403.3|2404.4|2404.1|2403.5|2403.2|40
1636994540000|2021-11-15 16:42:20|2403.5|2403.2|2402.6|2402.3|2403.8|2403.5|2402.6|2402.3|174
1636994550000|2021-11-15 16:42:30|2402.5|2402.2|2402.4|2402.1|2402.5|2402.2|2401.9|2401.6|148
1636994560000|2021-11-15 16:42:40|2402.6|2402.3|2401|2400.7|2402.6|2402.3|2400.9|2400.6|198
1636994570000|2021-11-15 16:42:50|2400.9|2400.6|2399.7|2399.4|2400.9|2400.6|2399.7|2399.4|370
1636994580000|2021-11-15 16:43:00|2400.1|2399.8|2399.9|2399.6|2401|2400.7|2399.7|2399.4|304
1636994590000|2021-11-15 16:43:10|2399.8|2399.5|2399.9|2399.6|2400.3|2400|2399.6|2399.3|75
1636994600000|2021-11-15 16:43:20|2399.8|2399.5|2399.8|2399.5|2400.4|2400.1|2399.7|2399.4|123
1636994610000|2021-11-15 16:43:30|2399.7|2399.4|2399.1|2398.8|2399.9|2399.6|2399|2398.7|89
1636994620000|2021-11-15 16:43:40|2399.2|2398.9|2399.4|2399.1|2399.5|2399.2|2399|2398.7|108
1636994630000|2021-11-15 16:43:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399|2398.7|59
1636994640000|2021-11-15 16:44:00|2399.7|2399.4|2399.1|2398.8|2399.7|2399.4|2398.9|2398.6|88
1636994650000|2021-11-15 16:44:10|2399|2398.7|2399.1|2398.8|2399.4|2399.1|2399|2398.7|67
1636994660000|2021-11-15 16:44:20|2398.9|2398.6|2399|2398.7|2399.5|2399.2|2398.9|2398.6|104
1636994670000|2021-11-15 16:44:30|2398.9|2398.6|2398.4|2398.1|2398.9|2398.6|2398.2|2397.9|193
1636994680000|2021-11-15 16:44:40|2398.3|2398|2397.7|2397.4|2398.3|2398|2397.5|2397.2|162
1636994690000|2021-11-15 16:44:50|2397.5|2397.2|2398.4|2398.1|2398.4|2398.1|2397.5|2397.2|131
1636994700000|2021-11-15 16:45:00|2398.2|2397.9|2397.1|2396.8|2398.2|2397.9|2396.7|2396.4|179
1636994710000|2021-11-15 16:45:10|2397.3|2397|2396.9|2396.6|2397.6|2397.3|2396.9|2396.6|174
1636994720000|2021-11-15 16:45:20|2397|2396.7|2397.8|2397.5|2398|2397.7|2396.9|2396.6|172
1636994730000|2021-11-15 16:45:30|2397.9|2397.6|2398.2|2397.9|2398.2|2397.9|2397.6|2397.3|80
1636994740000|2021-11-15 16:45:40|2398.1|2397.8|2397.7|2397.4|2398.5|2398.2|2397.7|2397.4|83
1636994750000|2021-11-15 16:45:50|2397.8|2397.5|2397.5|2397.2|2397.9|2397.6|2397.3|2397|165
1636994760000|2021-11-15 16:46:00|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397|2396.7|111
1636994770000|2021-11-15 16:46:10|2397.5|2397.2|2397.9|2397.6|2398.1|2397.8|2397.4|2397.1|66
1636994780000|2021-11-15 16:46:20|2398|2397.7|2397.7|2397.4|2398|2397.7|2397.5|2397.2|42
1636994790000|2021-11-15 16:46:30|2397.8|2397.5|2398.9|2398.6|2398.9|2398.6|2397.8|2397.5|88
1636994800000|2021-11-15 16:46:40|2399|2398.7|2398.6|2398.3|2399.3|2399|2398.6|2398.3|81
1636994810000|2021-11-15 16:46:50|2398.7|2398.4|2399.1|2398.8|2399.7|2399.4|2398.6|2398.3|55
1636994820000|2021-11-15 16:47:00|2398.9|2398.6|2399.3|2399|2399.5|2399.2|2398.9|2398.6|76
1636994830000|2021-11-15 16:47:10|2399.1|2398.8|2399.5|2399.2|2399.8|2399.5|2398.9|2398.6|88
1636994840000|2021-11-15 16:47:20|2399.6|2399.3|2399.6|2399.3|2399.9|2399.6|2399.5|2399.2|37
1636994850000|2021-11-15 16:47:30|2399.5|2399.2|2400.3|2400|2400.3|2400|2399.5|2399.2|71
1636994860000|2021-11-15 16:47:40|2400.2|2399.9|2400.1|2399.8|2400.3|2400|2400|2399.7|35
1636994870000|2021-11-15 16:47:50|2400.2|2399.9|2400.3|2400|2400.5|2400.2|2400.1|2399.8|34
1636994880000|2021-11-15 16:48:00|2400.2|2399.9|2400.8|2400.5|2401|2400.7|2400.2|2399.9|135
1636994890000|2021-11-15 16:48:10|2400.7|2400.4|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|21
1636994900000|2021-11-15 16:48:20|2400.7|2400.4|2401.4|2401.1|2401.4|2401.1|2400.7|2400.4|78
1636994910000|2021-11-15 16:48:30|2401.3|2401|2401.3|2401|2401.3|2401|2401.1|2400.8|31
1636994920000|2021-11-15 16:48:40|2401.4|2401.1|2401.2|2400.9|2401.7|2401.4|2401.2|2400.9|77
1636994930000|2021-11-15 16:48:50|2401.1|2400.8|2401.3|2401|2401.3|2401|2400.8|2400.5|67
1636994940000|2021-11-15 16:49:00|2401.2|2400.9|2401.8|2401.5|2401.8|2401.5|2401.2|2400.9|53
1636994950000|2021-11-15 16:49:10|2401.7|2401.4|2401.2|2400.9|2401.8|2401.5|2401.2|2400.9|36
1636994960000|2021-11-15 16:49:20|2401.3|2401|2401.3|2401|2401.4|2401.1|2401|2400.7|38
1636994970000|2021-11-15 16:49:30|2401.4|2401.1|2401.3|2401|2401.6|2401.3|2401.3|2401|39
1636994980000|2021-11-15 16:49:40|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2400.9|2400.6|75
1636994990000|2021-11-15 16:49:50|2400.9|2400.6|2401.1|2400.8|2401.2|2400.9|2400.7|2400.4|48
1636995000000|2021-11-15 16:50:00|2401.4|2401.1|2400.6|2400.3|2401.7|2401.4|2400.6|2400.3|77
1636995010000|2021-11-15 16:50:10|2400.5|2400.2|2399.9|2399.6|2400.6|2400.3|2399.3|2399|124
1636995020000|2021-11-15 16:50:20|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.5|2399.2|19
1636995030000|2021-11-15 16:50:30|2400.1|2399.8|2400.2|2399.9|2400.5|2400.2|2400|2399.7|29
1636995040000|2021-11-15 16:50:40|2400.1|2399.8|2400.1|2399.8|2400.3|2400|2399.9|2399.6|56
1636995050000|2021-11-15 16:50:50|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400|2399.7|33
1636995060000|2021-11-15 16:51:00|2400.1|2399.8|2398.9|2398.6|2400.2|2399.9|2398.9|2398.6|84
1636995070000|2021-11-15 16:51:10|2399|2398.7|2398.4|2398.1|2399.2|2398.9|2398.2|2397.9|134
1636995080000|2021-11-15 16:51:20|2398.3|2398|2398|2397.7|2398.4|2398.1|2398|2397.7|97
1636995090000|2021-11-15 16:51:30|2398.2|2397.9|2397.6|2397.3|2398.2|2397.9|2397.6|2397.3|78
1636995100000|2021-11-15 16:51:40|2397.7|2397.4|2397.4|2397.1|2397.8|2397.5|2397.2|2396.9|110
1636995110000|2021-11-15 16:51:50|2397.5|2397.2|2398.6|2398.3|2398.6|2398.3|2397.5|2397.2|89
1636995120000|2021-11-15 16:52:00|2398.9|2398.6|2398.9|2398.6|2399.3|2399|2398.7|2398.4|83
1636995130000|2021-11-15 16:52:10|2398.6|2398.3|2398|2397.7|2398.6|2398.3|2398|2397.7|38
1636995140000|2021-11-15 16:52:20|2398.1|2397.8|2398.6|2398.3|2398.6|2398.3|2397.9|2397.6|37
1636995150000|2021-11-15 16:52:30|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.2|2397.9|19
1636995160000|2021-11-15 16:52:40|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.3|2398|15
1636995170000|2021-11-15 16:52:50|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.1|2397.8|37
1636995180000|2021-11-15 16:53:00|2398.6|2398.3|2397.4|2397.1|2398.6|2398.3|2397.4|2397.1|58
1636995190000|2021-11-15 16:53:10|2397.5|2397.2|2397.9|2397.6|2398|2397.7|2397.5|2397.2|36
1636995200000|2021-11-15 16:53:20|2397.7|2397.4|2397.7|2397.4|2397.9|2397.6|2397.6|2397.3|57
1636995210000|2021-11-15 16:53:30|2397.8|2397.5|2397.4|2397.1|2397.8|2397.5|2397.4|2397.1|30
1636995220000|2021-11-15 16:53:40|2397.3|2397|2397.3|2397|2397.6|2397.3|2397.1|2396.8|51
1636995230000|2021-11-15 16:53:50|2397.2|2396.9|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|41
1636995240000|2021-11-15 16:54:00|2397.2|2396.9|2397.8|2397.5|2398.2|2397.9|2397.2|2396.9|54
1636995250000|2021-11-15 16:54:10|2397.7|2397.4|2398|2397.7|2398|2397.7|2397.7|2397.4|20
1636995260000|2021-11-15 16:54:20|2397.9|2397.6|2398.1|2397.8|2398.1|2397.8|2397.7|2397.4|32
1636995270000|2021-11-15 16:54:30|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2397.8|2397.5|45
1636995280000|2021-11-15 16:54:40|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.8|2397.5|29
1636995290000|2021-11-15 16:54:50|2397.7|2397.4|2397.9|2397.6|2398|2397.7|2397.4|2397.1|122
1636995300000|2021-11-15 16:55:00|2398|2397.7|2398.2|2397.9|2398.4|2398.1|2397.9|2397.6|64
1636995310000|2021-11-15 16:55:10|2398.1|2397.8|2398.7|2398.4|2398.7|2398.4|2398.1|2397.8|81
1636995320000|2021-11-15 16:55:20|2398.6|2398.3|2399|2398.7|2399.1|2398.8|2398.4|2398.1|80
1636995330000|2021-11-15 16:55:30|2399.1|2398.8|2398.9|2398.6|2399.2|2398.9|2398.8|2398.5|164
1636995340000|2021-11-15 16:55:40|2399|2398.7|2398.5|2398.2|2399.2|2398.9|2398.4|2398.1|71
1636995350000|2021-11-15 16:55:50|2398.4|2398.1|2398.5|2398.2|2398.7|2398.4|2398.4|2398.1|46
1636995360000|2021-11-15 16:56:00|2398.2|2397.9|2398.3|2398|2398.7|2398.4|2398.2|2397.9|52
1636995370000|2021-11-15 16:56:10|2398.2|2397.9|2397.6|2397.3|2398.2|2397.9|2397.6|2397.3|70
1636995380000|2021-11-15 16:56:20|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.2|2396.9|126
1636995390000|2021-11-15 16:56:30|2397.5|2397.2|2397.3|2397|2397.6|2397.3|2397|2396.7|34
1636995400000|2021-11-15 16:56:40|2397.4|2397.1|2397.9|2397.6|2397.9|2397.6|2397.4|2397.1|36
1636995410000|2021-11-15 16:56:50|2398|2397.7|2397.6|2397.3|2398.1|2397.8|2397.5|2397.2|29
1636995420000|2021-11-15 16:57:00|2397.9|2397.6|2396.6|2396.3|2397.9|2397.6|2396.5|2396.2|145
1636995430000|2021-11-15 16:57:10|2396.7|2396.4|2396.7|2396.4|2397|2396.7|2396.6|2396.3|41
1636995440000|2021-11-15 16:57:20|2396.8|2396.5|2396.3|2396|2396.9|2396.6|2396.3|2396|105
1636995450000|2021-11-15 16:57:30|2396.5|2396.2|2395.9|2395.6|2396.5|2396.2|2395.8|2395.5|95
1636995460000|2021-11-15 16:57:40|2395.8|2395.5|2396.1|2395.8|2396.1|2395.8|2395.6|2395.3|85
1636995470000|2021-11-15 16:57:50|2396.3|2396|2396.6|2396.3|2396.7|2396.4|2395.9|2395.6|143
1636995480000|2021-11-15 16:58:00|2396.4|2396.1|2396.7|2396.4|2397|2396.7|2396.3|2396|41
1636995490000|2021-11-15 16:58:10|2396.8|2396.5|2397.1|2396.8|2397.2|2396.9|2396.7|2396.4|30
1636995500000|2021-11-15 16:58:20|2397.2|2396.9|2396.7|2396.4|2397.2|2396.9|2396.7|2396.4|26
1636995510000|2021-11-15 16:58:30|2396.6|2396.3|2396.5|2396.2|2396.7|2396.4|2396.3|2396|22
1636995520000|2021-11-15 16:58:40|2396.4|2396.1|2396.5|2396.2|2396.7|2396.4|2396.3|2396|43
1636995530000|2021-11-15 16:58:50|2396.4|2396.1|2396.2|2395.9|2396.5|2396.2|2396.1|2395.8|22
1636995540000|2021-11-15 16:59:00|2396.1|2395.8|2396.5|2396.2|2396.5|2396.2|2396.1|2395.8|33
1636995550000|2021-11-15 16:59:10|2396.4|2396.1|2396.3|2396|2396.5|2396.2|2396.1|2395.8|34
1636995560000|2021-11-15 16:59:20|2396.1|2395.8|2396.3|2396|2396.4|2396.1|2396.1|2395.8|13
1636995570000|2021-11-15 16:59:30|2396.4|2396.1|2397.3|2397|2397.4|2397.1|2396.4|2396.1|80
1636995580000|2021-11-15 16:59:40|2397.2|2396.9|2397.6|2397.3|2398|2397.7|2397.2|2396.9|53
1636995590000|2021-11-15 16:59:50|2397.5|2397.2|2397.2|2396.9|2397.7|2397.4|2397.2|2396.9|30
1636995600000|2021-11-15 17:00:00|2397.1|2396.8|2396.7|2396.4|2397.1|2396.8|2396.5|2396.2|55
1636995610000|2021-11-15 17:00:10|2396.6|2396.3|2396.7|2396.4|2397|2396.7|2396.5|2396.2|71
1636995620000|2021-11-15 17:00:20|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.2|2395.9|14
1636995630000|2021-11-15 17:00:30|2396.6|2396.3|2397.4|2397.1|2397.4|2397.1|2396.6|2396.3|27
1636995640000|2021-11-15 17:00:40|2397.5|2397.2|2397.9|2397.6|2398|2397.7|2397.4|2397.1|72
1636995650000|2021-11-15 17:00:50|2398|2397.7|2397.5|2397.2|2398|2397.7|2397.5|2397.2|83
1636995660000|2021-11-15 17:01:00|2397.9|2397.6|2397.7|2397.4|2398|2397.7|2397.6|2397.3|216
1636995670000|2021-11-15 17:01:10|2397.6|2397.3|2397.4|2397.1|2397.8|2397.5|2397.4|2397.1|40
1636995680000|2021-11-15 17:01:20|2397.5|2397.2|2397.2|2396.9|2397.8|2397.5|2397.1|2396.8|50
1636995690000|2021-11-15 17:01:30|2397.3|2397|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|18
1636995700000|2021-11-15 17:01:40|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2397.3|2397|29
1636995710000|2021-11-15 17:01:50|2397.5|2397.2|2397.4|2397.1|2397.7|2397.4|2397.3|2397|67
1636995720000|2021-11-15 17:02:00|2397.6|2397.3|2397.5|2397.2|2397.7|2397.4|2397.4|2397.1|47
1636995730000|2021-11-15 17:02:10|2397.4|2397.1|2397.3|2397|2397.5|2397.2|2397.2|2396.9|13
1636995740000|2021-11-15 17:02:20|2397.4|2397.1|2397.1|2396.8|2397.4|2397.1|2397.1|2396.8|36
1636995750000|2021-11-15 17:02:30|2397.2|2396.9|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|27
1636995760000|2021-11-15 17:02:40|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2397.2|2396.9|28
1636995770000|2021-11-15 17:02:50|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|21
1636995780000|2021-11-15 17:03:00|2397.5|2397.2|2397|2396.7|2397.5|2397.2|2396.9|2396.6|24
1636995790000|2021-11-15 17:03:10|2396.9|2396.6|2396.8|2396.5|2397|2396.7|2396.7|2396.4|10
1636995800000|2021-11-15 17:03:20|2396.9|2396.6|2396.1|2395.8|2397|2396.7|2396.1|2395.8|48
1636995810000|2021-11-15 17:03:30|2396.2|2395.9|2395.9|2395.6|2396.4|2396.1|2395.9|2395.6|26
1636995820000|2021-11-15 17:03:40|2395.8|2395.5|2396.2|2395.9|2396.2|2395.9|2395.8|2395.5|27
1636995830000|2021-11-15 17:03:50|2396.3|2396|2396.8|2396.5|2396.8|2396.5|2396.2|2395.9|14
1636995840000|2021-11-15 17:04:00|2396.7|2396.4|2396|2395.7|2396.8|2396.5|2396|2395.7|47
1636995850000|2021-11-15 17:04:10|2395.9|2395.6|2396.2|2395.9|2396.3|2396|2395.9|2395.6|24
1636995860000|2021-11-15 17:04:20|2396.3|2396|2396.6|2396.3|2396.6|2396.3|2396.2|2395.9|10
1636995870000|2021-11-15 17:04:30|2396.5|2396.2|2396.4|2396.1|2396.6|2396.3|2396.2|2395.9|10
1636995880000|2021-11-15 17:04:40|2396.3|2396|2396.5|2396.2|2396.6|2396.3|2396.3|2396|8
1636995890000|2021-11-15 17:04:50|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.3|2396|7
1636995900000|2021-11-15 17:05:00|2396.2|2395.9|2396.3|2396|2396.3|2396|2396|2395.7|44
1636995910000|2021-11-15 17:05:10|2396.2|2395.9|2395.5|2395.2|2396.2|2395.9|2395.5|2395.2|30
1636995920000|2021-11-15 17:05:20|2395.7|2395.4|2395.8|2395.5|2395.9|2395.6|2395.6|2395.3|33
1636995930000|2021-11-15 17:05:30|2396|2395.7|2396.7|2396.4|2396.7|2396.4|2396|2395.7|13
1636995940000|2021-11-15 17:05:40|2396.8|2396.5|2396.8|2396.5|2397.1|2396.8|2396.7|2396.4|60
1636995950000|2021-11-15 17:05:50|2396.7|2396.4|2397|2396.7|2397.1|2396.8|2396.7|2396.4|42
1636995960000|2021-11-15 17:06:00|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2396.7|2396.4|37
1636995970000|2021-11-15 17:06:10|2397.2|2396.9|2396.8|2396.5|2397.3|2397|2396.8|2396.5|21
1636995980000|2021-11-15 17:06:20|2396.9|2396.6|2397.2|2396.9|2397.2|2396.9|2396.8|2396.5|29
1636995990000|2021-11-15 17:06:30|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397|2396.7|7
1636996000000|2021-11-15 17:06:40|2397|2396.7|2396.7|2396.4|2397|2396.7|2396.6|2396.3|16
1636996010000|2021-11-15 17:06:50|2396.8|2396.5|2396.8|2396.5|2397|2396.7|2396.6|2396.3|25
1636996020000|2021-11-15 17:07:00|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.6|2396.3|25
1636996030000|2021-11-15 17:07:10|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.6|2396.3|25
1636996040000|2021-11-15 17:07:20|2396.8|2396.5|2397.1|2396.8|2397.1|2396.8|2396.8|2396.5|24
1636996050000|2021-11-15 17:07:30|2397|2396.7|2397|2396.7|2397.2|2396.9|2397|2396.7|16
1636996060000|2021-11-15 17:07:40|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.6|2396.3|52
1636996070000|2021-11-15 17:07:50|2396.9|2396.6|2396.6|2396.3|2397.2|2396.9|2396.6|2396.3|71
1636996080000|2021-11-15 17:08:00|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.3|2396|30
1636996090000|2021-11-15 17:08:10|2396.3|2396|2396.1|2395.8|2396.3|2396|2396|2395.7|37
1636996100000|2021-11-15 17:08:20|2396|2395.7|2396.5|2396.2|2396.6|2396.3|2396|2395.7|20
1636996110000|2021-11-15 17:08:30|2396.6|2396.3|2396.3|2396|2396.6|2396.3|2396.3|2396|14
1636996120000|2021-11-15 17:08:40|2396.2|2395.9|2396.1|2395.8|2396.3|2396|2395.9|2395.6|14
1636996130000|2021-11-15 17:08:50|2396.2|2395.9|2396.6|2396.3|2396.6|2396.3|2396.2|2395.9|24
1636996140000|2021-11-15 17:09:00|2396.5|2396.2|2396.6|2396.3|2396.6|2396.3|2396.3|2396|19
1636996150000|2021-11-15 17:09:10|2396.5|2396.2|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|12
1636996160000|2021-11-15 17:09:20|2396.7|2396.4|2397|2396.7|2397|2396.7|2396.6|2396.3|28
1636996170000|2021-11-15 17:09:30|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.7|2396.4|12
1636996180000|2021-11-15 17:09:40|2396.9|2396.6|2397|2396.7|2397.2|2396.9|2396.9|2396.6|19
1636996190000|2021-11-15 17:09:50|2397.1|2396.8|2397.4|2397.1|2397.6|2397.3|2397.1|2396.8|100
1636996200000|2021-11-15 17:10:00|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|26
1636996210000|2021-11-15 17:10:10|2397.6|2397.3|2397.9|2397.6|2397.9|2397.6|2397.5|2397.2|41
1636996220000|2021-11-15 17:10:20|2397.8|2397.5|2398.5|2398.2|2398.5|2398.2|2397.8|2397.5|45
1636996230000|2021-11-15 17:10:30|2398.4|2398.1|2398.6|2398.3|2398.7|2398.4|2398.4|2398.1|44
1636996240000|2021-11-15 17:10:40|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.3|2398|35
1636996250000|2021-11-15 17:10:50|2398.4|2398.1|2398.8|2398.5|2398.9|2398.6|2398.4|2398.1|55
1636996260000|2021-11-15 17:11:00|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.4|2398.1|35
1636996270000|2021-11-15 17:11:10|2398.6|2398.3|2399.1|2398.8|2399.1|2398.8|2398.5|2398.2|52
1636996280000|2021-11-15 17:11:20|2399|2398.7|2399.1|2398.8|2399.3|2399|2399|2398.7|23
1636996290000|2021-11-15 17:11:30|2399|2398.7|2398.8|2398.5|2399.5|2399.2|2398.8|2398.5|24
1636996300000|2021-11-15 17:11:40|2398.7|2398.4|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|17
1636996310000|2021-11-15 17:11:50|2398.8|2398.5|2399|2398.7|2399.1|2398.8|2398.8|2398.5|7
1636996320000|2021-11-15 17:12:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|13
1636996330000|2021-11-15 17:12:10|2398.8|2398.5|2398.6|2398.3|2398.8|2398.5|2398.6|2398.3|7
1636996340000|2021-11-15 17:12:20|2398.7|2398.4|2398.4|2398.1|2398.7|2398.4|2398.3|2398|41
1636996350000|2021-11-15 17:12:30|2398.3|2398|2398.1|2397.8|2398.5|2398.2|2398|2397.7|43
1636996360000|2021-11-15 17:12:40|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2398|2397.7|18
1636996370000|2021-11-15 17:12:50|2398.1|2397.8|2398.2|2397.9|2398.3|2398|2397.9|2397.6|23
1636996380000|2021-11-15 17:13:00|2398.1|2397.8|2397.8|2397.5|2398.3|2398|2397.8|2397.5|25
1636996390000|2021-11-15 17:13:10|2397.7|2397.4|2397.9|2397.6|2398.2|2397.9|2397.7|2397.4|15
1636996400000|2021-11-15 17:13:20|2397.8|2397.5|2397.9|2397.6|2398|2397.7|2397.8|2397.5|8
1636996410000|2021-11-15 17:13:30|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1636996420000|2021-11-15 17:13:40|2398.1|2397.8|2397.7|2397.4|2398.2|2397.9|2397.7|2397.4|4
1636996430000|2021-11-15 17:13:50|2397.6|2397.3|2396.9|2396.6|2397.7|2397.4|2396.9|2396.6|53
1636996440000|2021-11-15 17:14:00|2396.8|2396.5|2396.7|2396.4|2397.2|2396.9|2396.7|2396.4|24
1636996450000|2021-11-15 17:14:10|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.5|2396.2|14
1636996460000|2021-11-15 17:14:20|2396.8|2396.5|2397.4|2397.1|2397.5|2397.2|2396.8|2396.5|47
1636996470000|2021-11-15 17:14:30|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2397.2|2396.9|10
1636996480000|2021-11-15 17:14:40|2397.5|2397.2|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|10
1636996490000|2021-11-15 17:14:50|2397.8|2397.5|2398|2397.7|2398.2|2397.9|2397.8|2397.5|46
1636996500000|2021-11-15 17:15:00|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.4|2397.1|61
1636996510000|2021-11-15 17:15:10|2397.7|2397.4|2397.2|2396.9|2398|2397.7|2397.1|2396.8|79
1636996520000|2021-11-15 17:15:20|2397.3|2397|2397.7|2397.4|2397.7|2397.4|2397.2|2396.9|33
1636996530000|2021-11-15 17:15:30|2397.6|2397.3|2397.2|2396.9|2397.8|2397.5|2397.2|2396.9|29
1636996540000|2021-11-15 17:15:40|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.1|2396.8|35
1636996550000|2021-11-15 17:15:50|2397.4|2397.1|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|31
1636996560000|2021-11-15 17:16:00|2397.3|2397|2397.8|2397.5|2397.8|2397.5|2397.2|2396.9|18
1636996570000|2021-11-15 17:16:10|2397.7|2397.4|2397.8|2397.5|2398.2|2397.9|2397.6|2397.3|24
1636996580000|2021-11-15 17:16:20|2397.7|2397.4|2397.5|2397.2|2397.7|2397.4|2397.3|2397|12
1636996590000|2021-11-15 17:16:30|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.2|2396.9|10
1636996600000|2021-11-15 17:16:40|2397.4|2397.1|2398|2397.7|2398.1|2397.8|2397.3|2397|17
1636996610000|2021-11-15 17:16:50|2397.9|2397.6|2397.6|2397.3|2398|2397.7|2397.5|2397.2|39
1636996620000|2021-11-15 17:17:00|2397.5|2397.2|2396.9|2396.6|2397.6|2397.3|2396.7|2396.4|22
1636996630000|2021-11-15 17:17:10|2396.8|2396.5|2397|2396.7|2397.2|2396.9|2396.8|2396.5|24
1636996640000|2021-11-15 17:17:20|2396.9|2396.6|2396.8|2396.5|2397|2396.7|2396.7|2396.4|62
1636996650000|2021-11-15 17:17:30|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.3|2396|112
1636996660000|2021-11-15 17:17:40|2396.6|2396.3|2396.6|2396.3|2396.7|2396.4|2396.4|2396.1|26
1636996670000|2021-11-15 17:17:50|2396.7|2396.4|2396.5|2396.2|2396.8|2396.5|2396.5|2396.2|33
1636996680000|2021-11-15 17:18:00|2396.4|2396.1|2396.2|2395.9|2396.6|2396.3|2396.2|2395.9|31
1636996690000|2021-11-15 17:18:10|2396.3|2396|2396.3|2396|2396.4|2396.1|2396.1|2395.8|23
1636996700000|2021-11-15 17:18:20|2396.2|2395.9|2396.6|2396.3|2396.6|2396.3|2396.2|2395.9|7
1636996710000|2021-11-15 17:18:30|2396.5|2396.2|2397|2396.7|2397|2396.7|2396.5|2396.2|21
1636996720000|2021-11-15 17:18:40|2396.9|2396.6|2396.7|2396.4|2397|2396.7|2396.7|2396.4|17
1636996730000|2021-11-15 17:18:50|2396.6|2396.3|2396.1|2395.8|2396.6|2396.3|2396.1|2395.8|13
1636996740000|2021-11-15 17:19:00|2396|2395.7|2395.8|2395.5|2396.1|2395.8|2395.7|2395.4|33
1636996750000|2021-11-15 17:19:10|2395.9|2395.6|2395.8|2395.5|2396|2395.7|2395.8|2395.5|12
1636996760000|2021-11-15 17:19:20|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|15
1636996770000|2021-11-15 17:19:30|2395.9|2395.6|2395.7|2395.4|2395.9|2395.6|2395.6|2395.3|98
1636996780000|2021-11-15 17:19:40|2395.6|2395.3|2395.4|2395.1|2395.8|2395.5|2395.1|2394.8|101
1636996790000|2021-11-15 17:19:50|2395.3|2395|2395.5|2395.2|2395.6|2395.3|2395.3|2395|37
1636996800000|2021-11-15 17:20:00|2395.8|2395.5|2396.5|2396.2|2396.5|2396.2|2395.8|2395.5|33
1636996810000|2021-11-15 17:20:10|2396.4|2396.1|2395.8|2395.5|2396.6|2396.3|2395.7|2395.4|27
1636996820000|2021-11-15 17:20:20|2395.6|2395.3|2395.3|2395|2395.6|2395.3|2395.3|2395|30
1636996830000|2021-11-15 17:20:30|2395.2|2394.9|2394.9|2394.6|2395.2|2394.9|2394.9|2394.6|63
1636996840000|2021-11-15 17:20:40|2394.8|2394.5|2394.4|2394.1|2394.8|2394.5|2394.3|2394|107
1636996850000|2021-11-15 17:20:50|2394.5|2394.2|2395.2|2394.9|2395.3|2395|2394.5|2394.2|99
1636996860000|2021-11-15 17:21:00|2395.3|2395|2395.3|2395|2395.6|2395.3|2395.1|2394.8|50
1636996870000|2021-11-15 17:21:10|2395.2|2394.9|2394.8|2394.5|2395.5|2395.2|2394.7|2394.4|23
1636996880000|2021-11-15 17:21:20|2394.7|2394.4|2394.9|2394.6|2395|2394.7|2394.7|2394.4|21
1636996890000|2021-11-15 17:21:30|2394.8|2394.5|2394.6|2394.3|2394.8|2394.5|2394.6|2394.3|23
1636996900000|2021-11-15 17:21:40|2394.5|2394.2|2394.8|2394.5|2394.9|2394.6|2394.5|2394.2|28
1636996910000|2021-11-15 17:21:50|2394.9|2394.6|2394.5|2394.2|2394.9|2394.6|2394.4|2394.1|16
1636996920000|2021-11-15 17:22:00|2394.4|2394.1|2394.2|2393.9|2394.7|2394.4|2394|2393.7|63
1636996930000|2021-11-15 17:22:10|2394.3|2394|2394.4|2394.1|2394.8|2394.5|2394.2|2393.9|57
1636996940000|2021-11-15 17:22:20|2394.5|2394.2|2394|2393.7|2394.6|2394.3|2393.9|2393.6|36
1636996950000|2021-11-15 17:22:30|2394.1|2393.8|2393.6|2393.3|2394.1|2393.8|2393.6|2393.3|76
1636996960000|2021-11-15 17:22:40|2393.5|2393.2|2394.5|2394.2|2394.5|2394.2|2393.5|2393.2|66
1636996970000|2021-11-15 17:22:50|2394.4|2394.1|2395.1|2394.8|2395.2|2394.9|2394.4|2394.1|67
1636996980000|2021-11-15 17:23:00|2395.2|2394.9|2394.7|2394.4|2395.2|2394.9|2394.5|2394.2|49
1636996990000|2021-11-15 17:23:10|2394.8|2394.5|2394.6|2394.3|2394.9|2394.6|2394.4|2394.1|56
1636997000000|2021-11-15 17:23:20|2394.7|2394.4|2394.3|2394|2394.7|2394.4|2394|2393.7|41
1636997010000|2021-11-15 17:23:30|2394.2|2393.9|2394.1|2393.8|2394.4|2394.1|2394.1|2393.8|23
1636997020000|2021-11-15 17:23:40|2394.3|2394|2394.5|2394.2|2394.8|2394.5|2394.3|2394|29
1636997030000|2021-11-15 17:23:50|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.4|2394.1|13
1636997040000|2021-11-15 17:24:00|2394.8|2394.5|2395.1|2394.8|2395.2|2394.9|2394.8|2394.5|39
1636997050000|2021-11-15 17:24:10|2395.2|2394.9|2395.9|2395.6|2395.9|2395.6|2395.1|2394.8|62
1636997060000|2021-11-15 17:24:20|2395.7|2395.4|2395.5|2395.2|2395.8|2395.5|2395.5|2395.2|41
1636997070000|2021-11-15 17:24:30|2395.6|2395.3|2396.1|2395.8|2396.1|2395.8|2395.5|2395.2|22
1636997080000|2021-11-15 17:24:40|2396|2395.7|2396.3|2396|2396.5|2396.2|2395.8|2395.5|43
1636997090000|2021-11-15 17:24:50|2396.2|2395.9|2396.4|2396.1|2396.4|2396.1|2396|2395.7|38
1636997100000|2021-11-15 17:25:00|2396.3|2396|2395.3|2395|2396.3|2396|2395.3|2395|64
1636997110000|2021-11-15 17:25:10|2395.4|2395.1|2395.7|2395.4|2395.9|2395.6|2395.2|2394.9|43
1636997120000|2021-11-15 17:25:20|2395.5|2395.2|2395.7|2395.4|2395.8|2395.5|2395.5|2395.2|68
1636997130000|2021-11-15 17:25:30|2395.8|2395.5|2395.9|2395.6|2396|2395.7|2395.5|2395.2|33
1636997140000|2021-11-15 17:25:40|2396|2395.7|2395.8|2395.5|2396.1|2395.8|2395.8|2395.5|26
1636997150000|2021-11-15 17:25:50|2395.9|2395.6|2395.4|2395.1|2396|2395.7|2395.4|2395.1|13
1636997160000|2021-11-15 17:26:00|2395.5|2395.2|2395.7|2395.4|2396|2395.7|2395.4|2395.1|14
1636997170000|2021-11-15 17:26:10|2395.6|2395.3|2395.4|2395.1|2395.7|2395.4|2395.2|2394.9|26
1636997180000|2021-11-15 17:26:20|2395.3|2395|2395.4|2395.1|2395.5|2395.2|2395.2|2394.9|10
1636997190000|2021-11-15 17:26:30|2395.5|2395.2|2395.8|2395.5|2395.9|2395.6|2395.4|2395.1|42
1636997200000|2021-11-15 17:26:40|2395.9|2395.6|2395.7|2395.4|2395.9|2395.6|2395.6|2395.3|5
1636997210000|2021-11-15 17:26:50|2395.6|2395.3|2395.9|2395.6|2395.9|2395.6|2395.6|2395.3|11
1636997220000|2021-11-15 17:27:00|2395.8|2395.5|2396.2|2395.9|2396.4|2396.1|2395.8|2395.5|84
1636997230000|2021-11-15 17:27:10|2396.3|2396|2396.2|2395.9|2396.4|2396.1|2396.1|2395.8|28
1636997240000|2021-11-15 17:27:20|2396.3|2396|2396.1|2395.8|2396.3|2396|2396.1|2395.8|73
1636997250000|2021-11-15 17:27:30|2396|2395.7|2396.5|2396.2|2396.6|2396.3|2395.9|2395.6|48
1636997260000|2021-11-15 17:27:40|2396.6|2396.3|2396.6|2396.3|2397|2396.7|2396.6|2396.3|34
1636997270000|2021-11-15 17:27:50|2396.7|2396.4|2397.2|2396.9|2397.3|2397|2396.7|2396.4|33
1636997280000|2021-11-15 17:28:00|2397.3|2397|2397|2396.7|2397.3|2397|2396.8|2396.5|39
1636997290000|2021-11-15 17:28:10|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.8|2396.5|19
1636997300000|2021-11-15 17:28:20|2396.8|2396.5|2397.1|2396.8|2397.2|2396.9|2396.8|2396.5|22
1636997310000|2021-11-15 17:28:30|2397.2|2396.9|2396.8|2396.5|2397.3|2397|2396.7|2396.4|23
1636997320000|2021-11-15 17:28:40|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.7|2396.4|5
1636997330000|2021-11-15 17:28:50|2396.7|2396.4|2396.6|2396.3|2396.8|2396.5|2396.6|2396.3|11
1636997340000|2021-11-15 17:29:00|2396.5|2396.2|2396.8|2396.5|2397|2396.7|2396.5|2396.2|26
1636997350000|2021-11-15 17:29:10|2396.7|2396.4|2396.6|2396.3|2396.8|2396.5|2396.6|2396.3|10
1636997360000|2021-11-15 17:29:20|2396.7|2396.4|2396.4|2396.1|2396.7|2396.4|2396.4|2396.1|14
1636997370000|2021-11-15 17:29:30|2396.3|2396|2396.2|2395.9|2396.4|2396.1|2396.2|2395.9|17
1636997380000|2021-11-15 17:29:40|2396.3|2396|2396.5|2396.2|2396.5|2396.2|2396.2|2395.9|9
1636997390000|2021-11-15 17:29:50|2396.4|2396.1|2396.7|2396.4|2396.7|2396.4|2396.4|2396.1|66
1636997400000|2021-11-15 17:30:00|2396.6|2396.3|2396.3|2396|2396.7|2396.4|2396.2|2395.9|28
1636997410000|2021-11-15 17:30:10|2396.1|2395.8|2396.1|2395.8|2396.3|2396|2396.1|2395.8|29
1636997420000|2021-11-15 17:30:20|2396.2|2395.9|2396.6|2396.3|2396.7|2396.4|2396.2|2395.9|14
1636997430000|2021-11-15 17:30:30|2396.7|2396.4|2396.5|2396.2|2396.7|2396.4|2396.5|2396.2|11
1636997440000|2021-11-15 17:30:40|2396.6|2396.3|2396.9|2396.6|2396.9|2396.6|2396.5|2396.2|36
1636997450000|2021-11-15 17:30:50|2396.8|2396.5|2397.4|2397.1|2397.4|2397.1|2396.7|2396.4|104
1636997460000|2021-11-15 17:31:00|2397.3|2397|2397.4|2397.1|2397.5|2397.2|2397.3|2397|25
1636997470000|2021-11-15 17:31:10|2397.3|2397|2397.7|2397.4|2397.7|2397.4|2397.2|2396.9|85
1636997480000|2021-11-15 17:31:20|2397.6|2397.3|2397.5|2397.2|2397.8|2397.5|2397.4|2397.1|103
1636997490000|2021-11-15 17:31:30|2397.6|2397.3|2398.2|2397.9|2398.2|2397.9|2397.6|2397.3|67
1636997500000|2021-11-15 17:31:40|2398.1|2397.8|2398.3|2398|2398.4|2398.1|2398.1|2397.8|40
1636997510000|2021-11-15 17:31:50|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.3|2398|43
1636997520000|2021-11-15 17:32:00|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398|2397.7|64
1636997530000|2021-11-15 17:32:10|2398.3|2398|2398|2397.7|2398.4|2398.1|2398|2397.7|27
1636997540000|2021-11-15 17:32:20|2397.9|2397.6|2397.7|2397.4|2397.9|2397.6|2397.5|2397.2|58
1636997550000|2021-11-15 17:32:30|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|4
1636997560000|2021-11-15 17:32:40|2397.7|2397.4|2397.4|2397.1|2397.7|2397.4|2397.4|2397.1|27
1636997570000|2021-11-15 17:32:50|2397.3|2397|2397.2|2396.9|2397.3|2397|2396.9|2396.6|19
1636997580000|2021-11-15 17:33:00|2397.1|2396.8|2397.5|2397.2|2397.5|2397.2|2397|2396.7|19
1636997590000|2021-11-15 17:33:10|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|9
1636997600000|2021-11-15 17:33:20|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397|2396.7|15
1636997610000|2021-11-15 17:33:30|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2396.9|2396.6|13
1636997620000|2021-11-15 17:33:40|2397.3|2397|2397.5|2397.2|2397.7|2397.4|2397.3|2397|22
1636997630000|2021-11-15 17:33:50|2397.4|2397.1|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|11
1636997640000|2021-11-15 17:34:00|2397.1|2396.8|2397.6|2397.3|2397.8|2397.5|2397.1|2396.8|15
1636997650000|2021-11-15 17:34:10|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|9
1636997660000|2021-11-15 17:34:20|2397.5|2397.2|2397.4|2397.1|2397.6|2397.3|2397.3|2397|5
1636997670000|2021-11-15 17:34:30|2397.3|2397|2397.1|2396.8|2397.4|2397.1|2397.1|2396.8|1
1636997680000|2021-11-15 17:34:40|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.1|2396.8|16
1636997690000|2021-11-15 17:34:50|2397.2|2396.9|2397.1|2396.8|2397.3|2397|2397.1|2396.8|9
1636997700000|2021-11-15 17:35:00|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2396.9|2396.6|25
1636997710000|2021-11-15 17:35:10|2397.1|2396.8|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|14
1636997720000|2021-11-15 17:35:20|2397.4|2397.1|2397.1|2396.8|2397.5|2397.2|2397.1|2396.8|21
1636997730000|2021-11-15 17:35:30|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|10
1636997740000|2021-11-15 17:35:40|2397.1|2396.8|2397.8|2397.5|2397.8|2397.5|2397.1|2396.8|15
1636997750000|2021-11-15 17:35:50|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.6|2397.3|18
1636997760000|2021-11-15 17:36:00|2398|2397.7|2398.1|2397.8|2398.3|2398|2398|2397.7|15
1636997770000|2021-11-15 17:36:10|2398|2397.7|2398.1|2397.8|2398.3|2398|2398|2397.7|38
1636997780000|2021-11-15 17:36:20|2398.3|2398|2398.4|2398.1|2398.5|2398.2|2398.3|2398|63
1636997790000|2021-11-15 17:36:30|2398.5|2398.2|2398.6|2398.3|2398.7|2398.4|2398.4|2398.1|39
1636997800000|2021-11-15 17:36:40|2398.7|2398.4|2398.6|2398.3|2398.8|2398.5|2398.4|2398.1|52
1636997810000|2021-11-15 17:36:50|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|64
1636997820000|2021-11-15 17:37:00|2398.6|2398.3|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|25
1636997830000|2021-11-15 17:37:10|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.4|2398.1|13
1636997840000|2021-11-15 17:37:20|2398.5|2398.2|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|17
1636997850000|2021-11-15 17:37:30|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.1|2397.8|18
1636997860000|2021-11-15 17:37:40|2398.3|2398|2398.2|2397.9|2398.6|2398.3|2398.2|2397.9|12
1636997870000|2021-11-15 17:37:50|2398.3|2398|2398.3|2398|2398.5|2398.2|2398.3|2398|14
1636997880000|2021-11-15 17:38:00|2398.2|2397.9|2398.4|2398.1|2398.4|2398.1|2398.1|2397.8|8
1636997890000|2021-11-15 17:38:10|2398.5|2398.2|2398.7|2398.4|2398.9|2398.6|2398.5|2398.2|28
1636997900000|2021-11-15 17:38:20|2398.8|2398.5|2399.1|2398.8|2399.1|2398.8|2398.7|2398.4|19
1636997910000|2021-11-15 17:38:30|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2399|2398.7|33
1636997920000|2021-11-15 17:38:40|2399.1|2398.8|2399.2|2398.9|2399.3|2399|2399|2398.7|31
1636997930000|2021-11-15 17:38:50|2399.3|2399|2399.2|2398.9|2399.5|2399.2|2399.1|2398.8|79
1636997940000|2021-11-15 17:39:00|2399.1|2398.8|2399|2398.7|2399.2|2398.9|2398.8|2398.5|17
1636997950000|2021-11-15 17:39:10|2398.9|2398.6|2399.2|2398.9|2399.2|2398.9|2398.9|2398.6|4
1636997960000|2021-11-15 17:39:20|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399|2398.7|11
1636997970000|2021-11-15 17:39:30|2399.4|2399.1|2399.3|2399|2399.8|2399.5|2399.3|2399|46
1636997980000|2021-11-15 17:39:40|2399.4|2399.1|2399.7|2399.4|2399.8|2399.5|2399.4|2399.1|3
1636997990000|2021-11-15 17:39:50|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|12
1636998000000|2021-11-15 17:40:00|2399.7|2399.4|2399.9|2399.6|2399.9|2399.6|2399.6|2399.3|25
1636998010000|2021-11-15 17:40:10|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|36
1636998020000|2021-11-15 17:40:20|2399.9|2399.6|2399.5|2399.2|2399.9|2399.6|2399.4|2399.1|36
1636998030000|2021-11-15 17:40:30|2399.6|2399.3|2399.3|2399|2399.6|2399.3|2399.1|2398.8|28
1636998040000|2021-11-15 17:40:40|2399.4|2399.1|2399.5|2399.2|2399.6|2399.3|2399.2|2398.9|9
1636998050000|2021-11-15 17:40:50|2399.4|2399.1|2398.8|2398.5|2399.6|2399.3|2398.8|2398.5|34
1636998060000|2021-11-15 17:41:00|2398.7|2398.4|2398.8|2398.5|2399.1|2398.8|2398.7|2398.4|30
1636998070000|2021-11-15 17:41:10|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.6|2398.3|24
1636998080000|2021-11-15 17:41:20|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|17
1636998090000|2021-11-15 17:41:30|2398.7|2398.4|2398.9|2398.6|2399|2398.7|2398.6|2398.3|13
1636998100000|2021-11-15 17:41:40|2399|2398.7|2398.3|2398|2399|2398.7|2398.3|2398|15
1636998110000|2021-11-15 17:41:50|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|17
1636998120000|2021-11-15 17:42:00|2398.5|2398.2|2398.6|2398.3|2398.9|2398.6|2398.4|2398.1|18
1636998130000|2021-11-15 17:42:10|2398.7|2398.4|2398.9|2398.6|2399|2398.7|2398.7|2398.4|14
1636998140000|2021-11-15 17:42:20|2398.8|2398.5|2399|2398.7|2399.1|2398.8|2398.8|2398.5|9
1636998150000|2021-11-15 17:42:30|2398.9|2398.6|2399.2|2398.9|2399.2|2398.9|2398.9|2398.6|7
1636998160000|2021-11-15 17:42:40|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|13
1636998170000|2021-11-15 17:42:50|2399.3|2399|2399.6|2399.3|2399.7|2399.4|2399.2|2398.9|13
1636998180000|2021-11-15 17:43:00|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|11
1636998190000|2021-11-15 17:43:10|2399.8|2399.5|2400.1|2399.8|2400.1|2399.8|2399.7|2399.4|14
1636998200000|2021-11-15 17:43:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400|2399.7|19
1636998210000|2021-11-15 17:43:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.1|2399.8|12
1636998220000|2021-11-15 17:43:40|2400.4|2400.1|2401.3|2401|2401.3|2401|2400.4|2400.1|197
1636998230000|2021-11-15 17:43:50|2401.2|2400.9|2401.5|2401.2|2401.5|2401.2|2401.2|2400.9|77
1636998240000|2021-11-15 17:44:00|2401.6|2401.3|2401.4|2401.1|2401.6|2401.3|2401.4|2401.1|53
1636998250000|2021-11-15 17:44:10|2401.5|2401.2|2400.7|2400.4|2401.5|2401.2|2400.6|2400.3|67
1636998260000|2021-11-15 17:44:20|2401|2400.7|2401|2400.7|2401.2|2400.9|2400.9|2400.6|29
1636998270000|2021-11-15 17:44:30|2401.1|2400.8|2401.6|2401.3|2401.6|2401.3|2401.1|2400.8|25
1636998280000|2021-11-15 17:44:40|2401.5|2401.2|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|17
1636998290000|2021-11-15 17:44:50|2401.6|2401.3|2401.1|2400.8|2401.6|2401.3|2401.1|2400.8|30
1636998300000|2021-11-15 17:45:00|2401|2400.7|2400.8|2400.5|2401.1|2400.8|2400.8|2400.5|29
1636998310000|2021-11-15 17:45:10|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.5|2400.2|28
1636998320000|2021-11-15 17:45:20|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.9|2400.6|16
1636998330000|2021-11-15 17:45:30|2401.3|2401|2401|2400.7|2401.3|2401|2400.9|2400.6|17
1636998340000|2021-11-15 17:45:40|2400.9|2400.6|2400.6|2400.3|2401|2400.7|2400.3|2400|26
1636998350000|2021-11-15 17:45:50|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.4|2400.1|10
1636998360000|2021-11-15 17:46:00|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.4|2400.1|15
1636998370000|2021-11-15 17:46:10|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|9
1636998380000|2021-11-15 17:46:20|2400.6|2400.3|2400.1|2399.8|2400.6|2400.3|2400.1|2399.8|17
1636998390000|2021-11-15 17:46:30|2400.2|2399.9|2399.9|2399.6|2400.2|2399.9|2399.7|2399.4|25
1636998400000|2021-11-15 17:46:40|2400|2399.7|2399.6|2399.3|2400|2399.7|2399.6|2399.3|18
1636998410000|2021-11-15 17:46:50|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|11
1636998420000|2021-11-15 17:47:00|2399.9|2399.6|2400.4|2400.1|2400.5|2400.2|2399.8|2399.5|23
1636998430000|2021-11-15 17:47:10|2400.3|2400|2400.1|2399.8|2400.3|2400|2400.1|2399.8|15
1636998440000|2021-11-15 17:47:20|2400.2|2399.9|2400.2|2399.9|2400.4|2400.1|2400|2399.7|15
1636998450000|2021-11-15 17:47:30|2400.1|2399.8|2400.4|2400.1|2400.6|2400.3|2400.1|2399.8|13
1636998460000|2021-11-15 17:47:40|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|29
1636998470000|2021-11-15 17:47:50|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.2|2399.9|14
1636998480000|2021-11-15 17:48:00|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.2|2399.9|18
1636998490000|2021-11-15 17:48:10|2400.6|2400.3|2400.7|2400.4|2400.9|2400.6|2400.5|2400.2|21
1636998500000|2021-11-15 17:48:20|2400.9|2400.6|2400.7|2400.4|2400.9|2400.6|2400.7|2400.4|7
1636998510000|2021-11-15 17:48:30|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|13
1636998520000|2021-11-15 17:48:40|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.4|2400.1|19
1636998530000|2021-11-15 17:48:50|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.3|2400|19
1636998540000|2021-11-15 17:49:00|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|4
1636998550000|2021-11-15 17:49:10|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|10
1636998560000|2021-11-15 17:49:20|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.2|2399.9|16
1636998570000|2021-11-15 17:49:30|2400.4|2400.1|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|6
1636998580000|2021-11-15 17:49:40|2400.4|2400.1|2400.7|2400.4|2400.7|2400.4|2400.4|2400.1|10
1636998590000|2021-11-15 17:49:50|2400.6|2400.3|2400.1|2399.8|2400.6|2400.3|2400.1|2399.8|21
1636998600000|2021-11-15 17:50:00|2400|2399.7|2400.1|2399.8|2400.3|2400|2399.8|2399.5|30
1636998610000|2021-11-15 17:50:10|2400|2399.7|2399.5|2399.2|2400|2399.7|2399.5|2399.2|21
1636998620000|2021-11-15 17:50:20|2399.4|2399.1|2399.8|2399.5|2399.9|2399.6|2399.4|2399.1|11
1636998630000|2021-11-15 17:50:30|2399.9|2399.6|2399.6|2399.3|2399.9|2399.6|2399.6|2399.3|11
1636998640000|2021-11-15 17:50:40|2399.7|2399.4|2399.9|2399.6|2399.9|2399.6|2399.6|2399.3|8
1636998650000|2021-11-15 17:50:50|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|8
1636998660000|2021-11-15 17:51:00|2399.8|2399.5|2399.4|2399.1|2399.9|2399.6|2399.3|2399|26
1636998670000|2021-11-15 17:51:10|2399.3|2399|2399.2|2398.9|2399.5|2399.2|2399.2|2398.9|9
1636998680000|2021-11-15 17:51:20|2399.4|2399.1|2399.7|2399.4|2399.8|2399.5|2399.4|2399.1|10
1636998690000|2021-11-15 17:51:30|2399.6|2399.3|2399.4|2399.1|2399.9|2399.6|2399.4|2399.1|21
1636998700000|2021-11-15 17:51:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|17
1636998710000|2021-11-15 17:51:50|2399.5|2399.2|2400.1|2399.8|2400.5|2400.2|2399.4|2399.1|45
1636998720000|2021-11-15 17:52:00|2400|2399.7|2400.7|2400.4|2400.7|2400.4|2400|2399.7|25
1636998730000|2021-11-15 17:52:10|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|26
1636998740000|2021-11-15 17:52:20|2400.7|2400.4|2401.3|2401|2401.3|2401|2400.7|2400.4|45
1636998750000|2021-11-15 17:52:30|2401.2|2400.9|2401.5|2401.2|2401.6|2401.3|2401|2400.7|25
1636998760000|2021-11-15 17:52:40|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.4|2401.1|24
1636998770000|2021-11-15 17:52:50|2401.6|2401.3|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|11
1636998780000|2021-11-15 17:53:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|23
1636998790000|2021-11-15 17:53:10|2401.6|2401.3|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|11
1636998800000|2021-11-15 17:53:20|2401.8|2401.5|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|36
1636998810000|2021-11-15 17:53:30|2402|2401.7|2402|2401.7|2402|2401.7|2401.8|2401.5|7
1636998820000|2021-11-15 17:53:40|2402.1|2401.8|2401.7|2401.4|2402.1|2401.8|2401.7|2401.4|18
1636998830000|2021-11-15 17:53:50|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|3
1636998840000|2021-11-15 17:54:00|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|22
1636998850000|2021-11-15 17:54:10|2401.5|2401.2|2401.2|2400.9|2401.5|2401.2|2401.2|2400.9|17
1636998860000|2021-11-15 17:54:20|2401.3|2401|2401.6|2401.3|2401.6|2401.3|2401.3|2401|20
1636998870000|2021-11-15 17:54:30|2401.7|2401.4|2401.8|2401.5|2402|2401.7|2401.7|2401.4|10
1636998880000|2021-11-15 17:54:40|2402|2401.7|2401.9|2401.6|2402.2|2401.9|2401.9|2401.6|19
1636998890000|2021-11-15 17:54:50|2401.8|2401.5|2402.2|2401.9|2402.3|2402|2401.8|2401.5|15
1636998900000|2021-11-15 17:55:00|2402.1|2401.8|2401.9|2401.6|2402.1|2401.8|2401.8|2401.5|16
1636998910000|2021-11-15 17:55:10|2402.2|2401.9|2402|2401.7|2402.4|2402.1|2402|2401.7|37
1636998920000|2021-11-15 17:55:20|2401.9|2401.6|2402.1|2401.8|2402.2|2401.9|2401.9|2401.6|14
1636998930000|2021-11-15 17:55:30|2402|2401.7|2402.2|2401.9|2402.3|2402|2402|2401.7|22
1636998940000|2021-11-15 17:55:40|2402.3|2402|2402.6|2402.3|2402.6|2402.3|2402.2|2401.9|23
1636998950000|2021-11-15 17:55:50|2402.7|2402.4|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|48
1636998960000|2021-11-15 17:56:00|2402.5|2402.2|2402.9|2402.6|2403|2402.7|2402.5|2402.2|25
1636998970000|2021-11-15 17:56:10|2403|2402.7|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|18
1636998980000|2021-11-15 17:56:20|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.5|2402.2|20
1636998990000|2021-11-15 17:56:30|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.7|2402.4|11
1636999000000|2021-11-15 17:56:40|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2403|2402.7|18
1636999010000|2021-11-15 17:56:50|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.7|2402.4|27
1636999020000|2021-11-15 17:57:00|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|7
1636999030000|2021-11-15 17:57:10|2402.6|2402.3|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|3
1636999040000|2021-11-15 17:57:20|2402.5|2402.2|2402.2|2401.9|2402.6|2402.3|2402.1|2401.8|21
1636999050000|2021-11-15 17:57:30|2402.4|2402.1|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|16
1636999060000|2021-11-15 17:57:40|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.1|2401.8|7
1636999070000|2021-11-15 17:57:50|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2401.9|2401.6|16
1636999080000|2021-11-15 17:58:00|2402.3|2402|2402.6|2402.3|2402.6|2402.3|2402.3|2402|19
1636999090000|2021-11-15 17:58:10|2402.5|2402.2|2402.8|2402.5|2402.8|2402.5|2402.5|2402.2|16
1636999100000|2021-11-15 17:58:20|2402.7|2402.4|2402.5|2402.2|2402.8|2402.5|2402.5|2402.2|4
1636999110000|2021-11-15 17:58:30|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|4
1636999120000|2021-11-15 17:58:40|2402.4|2402.1|2402.6|2402.3|2402.8|2402.5|2402.4|2402.1|23
1636999130000|2021-11-15 17:58:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1636999140000|2021-11-15 17:59:00|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|14
1636999150000|2021-11-15 17:59:10|2402.5|2402.2|2402.7|2402.4|2402.8|2402.5|2402.5|2402.2|11
1636999160000|2021-11-15 17:59:20|2402.6|2402.3|2402.5|2402.2|2402.9|2402.6|2402.5|2402.2|32
1636999170000|2021-11-15 17:59:30|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.3|2402|9
1636999180000|2021-11-15 17:59:40|2402.4|2402.1|2402.3|2402|2402.5|2402.2|2402.3|2402|15
1636999190000|2021-11-15 17:59:50|2402.2|2401.9|2402.1|2401.8|2402.3|2402|2402|2401.7|18
1636999200000|2021-11-15 18:00:00|2402|2401.7|2402.1|2401.8|2402.2|2401.9|2401.8|2401.5|18
1636999210000|2021-11-15 18:00:10|2402|2401.7|2401.7|2401.4|2402.1|2401.8|2401.7|2401.4|20
1636999220000|2021-11-15 18:00:20|2401.8|2401.5|2402|2401.7|2402.1|2401.8|2401.8|2401.5|20
1636999230000|2021-11-15 18:00:30|2402.1|2401.8|2402.2|2401.9|2402.3|2402|2402.1|2401.8|7
1636999240000|2021-11-15 18:00:40|2402.1|2401.8|2402|2401.7|2402.2|2401.9|2402|2401.7|13
1636999250000|2021-11-15 18:00:50|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.8|2401.5|5
1636999260000|2021-11-15 18:01:00|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.8|2401.5|13
1636999270000|2021-11-15 18:01:10|2401.9|2401.6|2401.8|2401.5|2402.1|2401.8|2401.7|2401.4|8
1636999280000|2021-11-15 18:01:20|2401.7|2401.4|2401.5|2401.2|2401.8|2401.5|2401.5|2401.2|14
1636999290000|2021-11-15 18:01:30|2401.2|2400.9|2401.3|2401|2401.6|2401.3|2401.2|2400.9|89
1636999300000|2021-11-15 18:01:40|2401.2|2400.9|2400.7|2400.4|2401.2|2400.9|2400.6|2400.3|49
1636999310000|2021-11-15 18:01:50|2400.6|2400.3|2400.6|2400.3|2400.9|2400.6|2400.5|2400.2|121
1636999320000|2021-11-15 18:02:00|2400.7|2400.4|2401.5|2401.2|2401.6|2401.3|2400.7|2400.4|34
1636999330000|2021-11-15 18:02:10|2401.4|2401.1|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|10
1636999340000|2021-11-15 18:02:20|2401.6|2401.3|2401.9|2401.6|2402|2401.7|2401.6|2401.3|10
1636999350000|2021-11-15 18:02:30|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2402|2401.7|15
1636999360000|2021-11-15 18:02:40|2402.3|2402|2402.1|2401.8|2402.3|2402|2402.1|2401.8|29
1636999370000|2021-11-15 18:02:50|2402.2|2401.9|2401.9|2401.6|2402.2|2401.9|2401.9|2401.6|23
1636999380000|2021-11-15 18:03:00|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.7|2401.4|7
1636999390000|2021-11-15 18:03:10|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|7
1636999400000|2021-11-15 18:03:20|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|9
1636999410000|2021-11-15 18:03:30|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.1|2401.8|10
1636999420000|2021-11-15 18:03:40|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|9
1636999430000|2021-11-15 18:03:50|2402.1|2401.8|2402.7|2402.4|2402.7|2402.4|2402.1|2401.8|23
1636999440000|2021-11-15 18:04:00|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|20
1636999450000|2021-11-15 18:04:10|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|34
1636999460000|2021-11-15 18:04:20|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|18
1636999470000|2021-11-15 18:04:30|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|94
1636999480000|2021-11-15 18:04:40|2402.7|2402.4|2403.1|2402.8|2403.3|2403|2402.7|2402.4|105
1636999490000|2021-11-15 18:04:50|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|66
1636999500000|2021-11-15 18:05:00|2403.4|2403.1|2402.9|2402.6|2403.4|2403.1|2402.8|2402.5|67
1636999510000|2021-11-15 18:05:10|2403|2402.7|2402.9|2402.6|2403.1|2402.8|2402.9|2402.6|29
1636999520000|2021-11-15 18:05:20|2403|2402.7|2403.3|2403|2403.3|2403|2403|2402.7|25
1636999530000|2021-11-15 18:05:30|2403.2|2402.9|2402.9|2402.6|2403.2|2402.9|2402.8|2402.5|24
1636999540000|2021-11-15 18:05:40|2403|2402.7|2403|2402.7|2403.2|2402.9|2402.9|2402.6|13
1636999550000|2021-11-15 18:05:50|2403.1|2402.8|2402.7|2402.4|2403.3|2403|2402.6|2402.3|31
1636999560000|2021-11-15 18:06:00|2402.8|2402.5|2403|2402.7|2403.1|2402.8|2402.8|2402.5|22
1636999570000|2021-11-15 18:06:10|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.8|2402.5|11
1636999580000|2021-11-15 18:06:20|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|27
1636999590000|2021-11-15 18:06:30|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|33
1636999600000|2021-11-15 18:06:40|2403.1|2402.8|2403.2|2402.9|2403.3|2403|2403|2402.7|22
1636999610000|2021-11-15 18:06:50|2403.1|2402.8|2403.4|2403.1|2403.5|2403.2|2403.1|2402.8|21
1636999620000|2021-11-15 18:07:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|11
1636999630000|2021-11-15 18:07:10|2403.7|2403.4|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|25
1636999640000|2021-11-15 18:07:20|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|46
1636999650000|2021-11-15 18:07:30|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|24
1636999660000|2021-11-15 18:07:40|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|32
1636999670000|2021-11-15 18:07:50|2403.5|2403.2|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|11
1636999680000|2021-11-15 18:08:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|55
1636999690000|2021-11-15 18:08:10|2403.3|2403|2402.9|2402.6|2403.4|2403.1|2402.7|2402.4|47
1636999700000|2021-11-15 18:08:20|2403|2402.7|2402.9|2402.6|2403.1|2402.8|2402.8|2402.5|32
1636999710000|2021-11-15 18:08:30|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|13
1636999720000|2021-11-15 18:08:40|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|18
1636999730000|2021-11-15 18:08:50|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|15
1636999740000|2021-11-15 18:09:00|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|8
1636999750000|2021-11-15 18:09:10|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.5|2402.2|13
1636999760000|2021-11-15 18:09:20|2402.9|2402.6|2402.4|2402.1|2402.9|2402.6|2402.4|2402.1|76
1636999770000|2021-11-15 18:09:30|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|33
1636999780000|2021-11-15 18:09:40|2402.7|2402.4|2402.5|2402.2|2402.9|2402.6|2402.5|2402.2|86
1636999790000|2021-11-15 18:09:50|2402.4|2402.1|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|12
1636999800000|2021-11-15 18:10:00|2402.5|2402.2|2402.7|2402.4|2402.8|2402.5|2402.5|2402.2|7
1636999810000|2021-11-15 18:10:10|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.6|2402.3|22
1636999820000|2021-11-15 18:10:20|2402.6|2402.3|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|21
1636999830000|2021-11-15 18:10:30|2402.6|2402.3|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|10
1636999840000|2021-11-15 18:10:40|2402.9|2402.6|2402.6|2402.3|2402.9|2402.6|2402.5|2402.2|35
1636999850000|2021-11-15 18:10:50|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.5|2402.2|26
1636999860000|2021-11-15 18:11:00|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|29
1636999870000|2021-11-15 18:11:10|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.4|2402.1|10
1636999880000|2021-11-15 18:11:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|27
1636999890000|2021-11-15 18:11:30|2402.3|2402|2402.1|2401.8|2402.4|2402.1|2402.1|2401.8|20
1636999900000|2021-11-15 18:11:40|2402.2|2401.9|2402.3|2402|2402.3|2402|2402|2401.7|40
1636999910000|2021-11-15 18:11:50|2402.2|2401.9|2402.1|2401.8|2402.3|2402|2402|2401.7|16
1636999920000|2021-11-15 18:12:00|2402.2|2401.9|2402.1|2401.8|2402.3|2402|2402.1|2401.8|6
1636999930000|2021-11-15 18:12:10|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.1|2401.8|17
1636999940000|2021-11-15 18:12:20|2402.2|2401.9|2402.3|2402|2402.4|2402.1|2402.2|2401.9|6
1636999950000|2021-11-15 18:12:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|7
1636999960000|2021-11-15 18:12:40|2402.5|2402.2|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|5
1636999970000|2021-11-15 18:12:50|2402.3|2402|2402.9|2402.6|2402.9|2402.6|2402.3|2402|40
1636999980000|2021-11-15 18:13:00|2403|2402.7|2402.7|2402.4|2403|2402.7|2402.7|2402.4|8
1636999990000|2021-11-15 18:13:10|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|28
1637000000000|2021-11-15 18:13:20|2402.4|2402.1|2402.8|2402.5|2402.8|2402.5|2402.3|2402|30
1637000010000|2021-11-15 18:13:30|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|10
1637000020000|2021-11-15 18:13:40|2403|2402.7|2403.3|2403|2403.4|2403.1|2403|2402.7|29
1637000030000|2021-11-15 18:13:50|2403.4|2403.1|2402.9|2402.6|2403.4|2403.1|2402.9|2402.6|22
1637000040000|2021-11-15 18:14:00|2403|2402.7|2403.5|2403.2|2403.5|2403.2|2403|2402.7|15
1637000050000|2021-11-15 18:14:10|2403.6|2403.3|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|29
1637000060000|2021-11-15 18:14:20|2403.4|2403.1|2402.9|2402.6|2403.5|2403.2|2402.7|2402.4|21
1637000070000|2021-11-15 18:14:30|2403|2402.7|2403|2402.7|2403.2|2402.9|2402.9|2402.6|10
1637000080000|2021-11-15 18:14:40|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.7|2402.4|42
1637000090000|2021-11-15 18:14:50|2402.9|2402.6|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|4
1637000100000|2021-11-15 18:15:00|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.8|2402.5|9
1637000110000|2021-11-15 18:15:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|5
1637000120000|2021-11-15 18:15:20|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2402.9|2402.6|15
1637000130000|2021-11-15 18:15:30|2403.3|2403|2403|2402.7|2403.5|2403.2|2403|2402.7|23
1637000140000|2021-11-15 18:15:40|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|5
1637000150000|2021-11-15 18:15:50|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.1|2402.8|7
1637000160000|2021-11-15 18:16:00|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|19
1637000170000|2021-11-15 18:16:10|2403.7|2403.4|2403.8|2403.5|2404|2403.7|2403.6|2403.3|27
1637000180000|2021-11-15 18:16:20|2403.6|2403.3|2403.3|2403|2403.6|2403.3|2403.2|2402.9|59
1637000190000|2021-11-15 18:16:30|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|24
1637000200000|2021-11-15 18:16:40|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|25
1637000210000|2021-11-15 18:16:50|2403.5|2403.2|2403.7|2403.4|2403.8|2403.5|2403.5|2403.2|102
1637000220000|2021-11-15 18:17:00|2403.9|2403.6|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|48
1637000230000|2021-11-15 18:17:10|2404|2403.7|2403.8|2403.5|2404.2|2403.9|2403.8|2403.5|14
1637000240000|2021-11-15 18:17:20|2403.9|2403.6|2404.5|2404.2|2404.5|2404.2|2403.9|2403.6|40
1637000250000|2021-11-15 18:17:30|2404.6|2404.3|2405.4|2405.1|2405.5|2405.2|2404.6|2404.3|110
1637000260000|2021-11-15 18:17:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2404.9|2404.6|35
1637000270000|2021-11-15 18:17:50|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405|2404.7|15
1637000280000|2021-11-15 18:18:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|21
1637000290000|2021-11-15 18:18:10|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.5|2404.2|31
1637000300000|2021-11-15 18:18:20|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.3|2404|22
1637000310000|2021-11-15 18:18:30|2404.3|2404|2404|2403.7|2404.6|2404.3|2404|2403.7|32
1637000320000|2021-11-15 18:18:40|2403.9|2403.6|2404.1|2403.8|2404.2|2403.9|2403.9|2403.6|27
1637000330000|2021-11-15 18:18:50|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|13
1637000340000|2021-11-15 18:19:00|2404.2|2403.9|2404|2403.7|2404.4|2404.1|2404|2403.7|39
1637000350000|2021-11-15 18:19:10|2403.9|2403.6|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|24
1637000360000|2021-11-15 18:19:20|2404.1|2403.8|2403.8|2403.5|2404.1|2403.8|2403.7|2403.4|11
1637000370000|2021-11-15 18:19:30|2403.9|2403.6|2403.8|2403.5|2404.1|2403.8|2403.8|2403.5|25
1637000380000|2021-11-15 18:19:40|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.6|2403.3|53
1637000390000|2021-11-15 18:19:50|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.5|2403.2|7
1637000400000|2021-11-15 18:20:00|2403.6|2403.3|2404.2|2403.9|2404.4|2404.1|2403.6|2403.3|16
1637000410000|2021-11-15 18:20:10|2404.3|2404|2404|2403.7|2404.4|2404.1|2404|2403.7|10
1637000420000|2021-11-15 18:20:20|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.7|2403.4|18
1637000430000|2021-11-15 18:20:30|2403.8|2403.5|2404.2|2403.9|2404.2|2403.9|2403.8|2403.5|19
1637000440000|2021-11-15 18:20:40|2404.1|2403.8|2404|2403.7|2404.3|2404|2403.9|2403.6|19
1637000450000|2021-11-15 18:20:50|2403.9|2403.6|2404.2|2403.9|2404.2|2403.9|2403.9|2403.6|14
1637000460000|2021-11-15 18:21:00|2404.3|2404|2404.2|2403.9|2404.6|2404.3|2404.1|2403.8|10
1637000470000|2021-11-15 18:21:10|2404.3|2404|2404.1|2403.8|2404.4|2404.1|2404.1|2403.8|7
1637000480000|2021-11-15 18:21:20|2404|2403.7|2404.2|2403.9|2404.3|2404|2404|2403.7|6
1637000490000|2021-11-15 18:21:30|2404.3|2404|2403.8|2403.5|2404.3|2404|2403.8|2403.5|14
1637000500000|2021-11-15 18:21:40|2403.9|2403.6|2402.8|2402.5|2403.9|2403.6|2402.4|2402.1|592
1637000510000|2021-11-15 18:21:50|2402.7|2402.4|2401.5|2401.2|2402.8|2402.5|2401.5|2401.2|126
1637000520000|2021-11-15 18:22:00|2401.7|2401.4|2402.1|2401.8|2402.3|2402|2401.7|2401.4|101
1637000530000|2021-11-15 18:22:10|2402|2401.7|2401.8|2401.5|2402.1|2401.8|2401.8|2401.5|60
1637000540000|2021-11-15 18:22:20|2401.9|2401.6|2402.2|2401.9|2402.3|2402|2401.8|2401.5|33
1637000550000|2021-11-15 18:22:30|2402.3|2402|2401.7|2401.4|2402.3|2402|2401.5|2401.2|108
1637000560000|2021-11-15 18:22:40|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.5|2401.2|37
1637000570000|2021-11-15 18:22:50|2401.9|2401.6|2402|2401.7|2402.1|2401.8|2401.8|2401.5|41
1637000580000|2021-11-15 18:23:00|2401.9|2401.6|2401.7|2401.4|2402|2401.7|2401.5|2401.2|17
1637000590000|2021-11-15 18:23:10|2401.8|2401.5|2401.9|2401.6|2402|2401.7|2401.8|2401.5|19
1637000600000|2021-11-15 18:23:20|2402|2401.7|2401.8|2401.5|2402|2401.7|2401.8|2401.5|12
1637000610000|2021-11-15 18:23:30|2401.9|2401.6|2401.6|2401.3|2401.9|2401.6|2401.5|2401.2|18
1637000620000|2021-11-15 18:23:40|2401.5|2401.2|2402|2401.7|2402|2401.7|2401.5|2401.2|29
1637000630000|2021-11-15 18:23:50|2402.2|2401.9|2401.8|2401.5|2402.2|2401.9|2401.8|2401.5|18
1637000640000|2021-11-15 18:24:00|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|9
1637000650000|2021-11-15 18:24:10|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|15
1637000660000|2021-11-15 18:24:20|2401.5|2401.2|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|7
1637000670000|2021-11-15 18:24:30|2401.7|2401.4|2401.4|2401.1|2401.7|2401.4|2401.4|2401.1|8
1637000680000|2021-11-15 18:24:40|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|5
1637000690000|2021-11-15 18:24:50|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|10
1637000700000|2021-11-15 18:25:00|2401.5|2401.2|2401.5|2401.2|2401.7|2401.4|2401.3|2401|13
1637000710000|2021-11-15 18:25:10|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|17
1637000720000|2021-11-15 18:25:20|2401.5|2401.2|2401.1|2400.8|2401.6|2401.3|2401.1|2400.8|39
1637000730000|2021-11-15 18:25:30|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2401.1|2400.8|8
1637000740000|2021-11-15 18:25:40|2401.1|2400.8|2400.8|2400.5|2401.2|2400.9|2400.7|2400.4|42
1637000750000|2021-11-15 18:25:50|2400.9|2400.6|2400.7|2400.4|2400.9|2400.6|2400.7|2400.4|7
1637000760000|2021-11-15 18:26:00|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|7
1637000770000|2021-11-15 18:26:10|2400.9|2400.6|2401.1|2400.8|2401.2|2400.9|2400.9|2400.6|18
1637000780000|2021-11-15 18:26:20|2400.9|2400.6|2400.6|2400.3|2400.9|2400.6|2400.4|2400.1|37
1637000790000|2021-11-15 18:26:30|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.3|2400|5
1637000800000|2021-11-15 18:26:40|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|10
1637000810000|2021-11-15 18:26:50|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|14
1637000820000|2021-11-15 18:27:00|2400.3|2400|2400.6|2400.3|2400.7|2400.4|2400.3|2400|31
1637000830000|2021-11-15 18:27:10|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|10
1637000840000|2021-11-15 18:27:20|2400.5|2400.2|2400.2|2399.9|2400.5|2400.2|2400.2|2399.9|27
1637000850000|2021-11-15 18:27:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|14
1637000860000|2021-11-15 18:27:40|2400.3|2400|2399.9|2399.6|2400.3|2400|2399.8|2399.5|32
1637000870000|2021-11-15 18:27:50|2400|2399.7|2400.4|2400.1|2400.4|2400.1|2399.9|2399.6|22
1637000880000|2021-11-15 18:28:00|2400.3|2400|2400.4|2400.1|2400.6|2400.3|2400.2|2399.9|42
1637000890000|2021-11-15 18:28:10|2400.3|2400|2400.7|2400.4|2400.7|2400.4|2400.1|2399.8|18
1637000900000|2021-11-15 18:28:20|2400.8|2400.5|2401.1|2400.8|2401.2|2400.9|2400.8|2400.5|25
1637000910000|2021-11-15 18:28:30|2401.2|2400.9|2401.3|2401|2401.4|2401.1|2401.2|2400.9|16
1637000920000|2021-11-15 18:28:40|2401.4|2401.1|2401.3|2401|2401.5|2401.2|2401.2|2400.9|13
1637000930000|2021-11-15 18:28:50|2401.2|2400.9|2401.4|2401.1|2401.4|2401.1|2401.2|2400.9|3
1637000940000|2021-11-15 18:29:00|2401.3|2401|2401.6|2401.3|2401.6|2401.3|2401.3|2401|14
1637000950000|2021-11-15 18:29:10|2401.5|2401.2|2401.9|2401.6|2402|2401.7|2401.5|2401.2|25
1637000960000|2021-11-15 18:29:20|2402|2401.7|2401.7|2401.4|2402|2401.7|2401.6|2401.3|16
1637000970000|2021-11-15 18:29:30|2401.6|2401.3|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|4
1637000980000|2021-11-15 18:29:40|2401.7|2401.4|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|24
1637000990000|2021-11-15 18:29:50|2401.8|2401.5|2401.5|2401.2|2401.9|2401.6|2401.5|2401.2|24
1637001000000|2021-11-15 18:30:00|2401.7|2401.4|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|24
1637001010000|2021-11-15 18:30:10|2401.6|2401.3|2401.4|2401.1|2401.7|2401.4|2401.4|2401.1|9
1637001020000|2021-11-15 18:30:20|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|6
1637001030000|2021-11-15 18:30:30|2401.4|2401.1|2401.9|2401.6|2401.9|2401.6|2401.3|2401|10
1637001040000|2021-11-15 18:30:40|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2402|2401.7|24
1637001050000|2021-11-15 18:30:50|2402.1|2401.8|2401.8|2401.5|2402.1|2401.8|2401.8|2401.5|15
1637001060000|2021-11-15 18:31:00|2401.7|2401.4|2402.1|2401.8|2402.1|2401.8|2401.6|2401.3|15
1637001070000|2021-11-15 18:31:10|2402|2401.7|2402|2401.7|2402.1|2401.8|2401.8|2401.5|12
1637001080000|2021-11-15 18:31:20|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.8|2401.5|17
1637001090000|2021-11-15 18:31:30|2401.7|2401.4|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|23
1637001100000|2021-11-15 18:31:40|2401.6|2401.3|2401.5|2401.2|2401.8|2401.5|2401.3|2401|11
1637001110000|2021-11-15 18:31:50|2401.4|2401.1|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|5
1637001120000|2021-11-15 18:32:00|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|6
1637001130000|2021-11-15 18:32:10|2401.7|2401.4|2401.9|2401.6|2402|2401.7|2401.7|2401.4|11
1637001140000|2021-11-15 18:32:20|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|13
1637001150000|2021-11-15 18:32:30|2402.2|2401.9|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|27
1637001160000|2021-11-15 18:32:40|2402.3|2402|2402.5|2402.2|2402.5|2402.2|2402.2|2401.9|20
1637001170000|2021-11-15 18:32:50|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|9
1637001180000|2021-11-15 18:33:00|2402.5|2402.2|2402.2|2401.9|2402.5|2402.2|2402.1|2401.8|18
1637001190000|2021-11-15 18:33:10|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2401.9|2401.6|9
1637001200000|2021-11-15 18:33:20|2402|2401.7|2402|2401.7|2402.1|2401.8|2401.9|2401.6|5
1637001210000|2021-11-15 18:33:30|2402.1|2401.8|2401.7|2401.4|2402.1|2401.8|2401.6|2401.3|19
1637001220000|2021-11-15 18:33:40|2401.6|2401.3|2401.2|2400.9|2401.7|2401.4|2401|2400.7|40
1637001230000|2021-11-15 18:33:50|2401.3|2401|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|8
1637001240000|2021-11-15 18:34:00|2401|2400.7|2401|2400.7|2401.1|2400.8|2400.9|2400.6|36
1637001250000|2021-11-15 18:34:10|2400.9|2400.6|2401.1|2400.8|2401.2|2400.9|2400.9|2400.6|12
1637001260000|2021-11-15 18:34:20|2401.2|2400.9|2400.8|2400.5|2401.2|2400.9|2400.8|2400.5|13
1637001270000|2021-11-15 18:34:30|2400.7|2400.4|2400.9|2400.6|2401|2400.7|2400.7|2400.4|33
1637001280000|2021-11-15 18:34:40|2400.8|2400.5|2400.1|2399.8|2400.8|2400.5|2400.1|2399.8|20
1637001290000|2021-11-15 18:34:50|2400.2|2399.9|2400.6|2400.3|2400.6|2400.3|2400.2|2399.9|30
1637001300000|2021-11-15 18:35:00|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|17
1637001310000|2021-11-15 18:35:10|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2399.9|2399.6|15
1637001320000|2021-11-15 18:35:20|2400|2399.7|2400.3|2400|2400.3|2400|2399.6|2399.3|43
1637001330000|2021-11-15 18:35:30|2400.2|2399.9|2400|2399.7|2400.3|2400|2400|2399.7|11
1637001340000|2021-11-15 18:35:40|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.6|2399.3|30
1637001350000|2021-11-15 18:35:50|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|23
1637001360000|2021-11-15 18:36:00|2399.7|2399.4|2399.4|2399.1|2399.7|2399.4|2399.4|2399.1|17
1637001370000|2021-11-15 18:36:10|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|19
1637001380000|2021-11-15 18:36:20|2399.6|2399.3|2400|2399.7|2400.1|2399.8|2399.5|2399.2|39
1637001390000|2021-11-15 18:36:30|2399.9|2399.6|2399.7|2399.4|2400.1|2399.8|2399.7|2399.4|7
1637001400000|2021-11-15 18:36:40|2399.9|2399.6|2400.3|2400|2400.4|2400.1|2399.9|2399.6|40
1637001410000|2021-11-15 18:36:50|2400.4|2400.1|2400.4|2400.1|2400.7|2400.4|2400.4|2400.1|40
1637001420000|2021-11-15 18:37:00|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.3|2400|12
1637001430000|2021-11-15 18:37:10|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|29
1637001440000|2021-11-15 18:37:20|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|5
1637001450000|2021-11-15 18:37:30|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|4
1637001460000|2021-11-15 18:37:40|2400.8|2400.5|2400.7|2400.4|2401|2400.7|2400.6|2400.3|9
1637001470000|2021-11-15 18:37:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1637001480000|2021-11-15 18:38:00|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|7
1637001490000|2021-11-15 18:38:10|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|4
1637001500000|2021-11-15 18:38:20|2400.9|2400.6|2400.8|2400.5|2401|2400.7|2400.8|2400.5|7
1637001510000|2021-11-15 18:38:30|2400.7|2400.4|2400.4|2400.1|2400.7|2400.4|2400.4|2400.1|11
1637001520000|2021-11-15 18:38:40|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|17
1637001530000|2021-11-15 18:38:50|2400.2|2399.9|2400.3|2400|2400.4|2400.1|2400.2|2399.9|3
1637001540000|2021-11-15 18:39:00|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|5
1637001550000|2021-11-15 18:39:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400|2399.7|19
1637001560000|2021-11-15 18:39:20|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|8
1637001570000|2021-11-15 18:39:30|2400|2399.7|2399.8|2399.5|2400.1|2399.8|2399.7|2399.4|23
1637001580000|2021-11-15 18:39:40|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|11
1637001590000|2021-11-15 18:39:50|2399.9|2399.6|2400.2|2399.9|2400.2|2399.9|2399.9|2399.6|22
1637001600000|2021-11-15 18:40:00|2400.1|2399.8|2400.1|2399.8|2400.5|2400.2|2400|2399.7|36
1637001610000|2021-11-15 18:40:10|2400|2399.7|2399.9|2399.6|2400.1|2399.8|2399.7|2399.4|14
1637001620000|2021-11-15 18:40:20|2399.8|2399.5|2399.9|2399.6|2400|2399.7|2399.8|2399.5|15
1637001630000|2021-11-15 18:40:30|2400|2399.7|2399.8|2399.5|2400|2399.7|2399.7|2399.4|6
1637001640000|2021-11-15 18:40:40|2399.9|2399.6|2399.6|2399.3|2399.9|2399.6|2399.6|2399.3|14
1637001650000|2021-11-15 18:40:50|2399.7|2399.4|2399.2|2398.9|2399.7|2399.4|2399.2|2398.9|34
1637001660000|2021-11-15 18:41:00|2399.1|2398.8|2399.2|2398.9|2399.4|2399.1|2399.1|2398.8|29
1637001670000|2021-11-15 18:41:10|2399.3|2399|2399.3|2399|2399.4|2399.1|2399|2398.7|21
1637001680000|2021-11-15 18:41:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|8
1637001690000|2021-11-15 18:41:30|2399.3|2399|2399.6|2399.3|2399.6|2399.3|2399.3|2399|9
1637001700000|2021-11-15 18:41:40|2399.7|2399.4|2399.3|2399|2399.7|2399.4|2399.3|2399|30
1637001710000|2021-11-15 18:41:50|2399.4|2399.1|2400|2399.7|2400|2399.7|2399.4|2399.1|22
1637001720000|2021-11-15 18:42:00|2400.1|2399.8|2400.3|2400|2400.6|2400.3|2400.1|2399.8|41
1637001730000|2021-11-15 18:42:10|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|5
1637001740000|2021-11-15 18:42:20|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400|2399.7|8
1637001750000|2021-11-15 18:42:30|2400.2|2399.9|2400.6|2400.3|2400.7|2400.4|2400.1|2399.8|17
1637001760000|2021-11-15 18:42:40|2400.5|2400.2|2400.3|2400|2400.6|2400.3|2400.3|2400|13
1637001770000|2021-11-15 18:42:50|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.1|2399.8|8
1637001780000|2021-11-15 18:43:00|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|8
1637001790000|2021-11-15 18:43:10|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|10
1637001800000|2021-11-15 18:43:20|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|7
1637001810000|2021-11-15 18:43:30|2400|2399.7|2400.5|2400.2|2400.6|2400.3|2400|2399.7|15
1637001820000|2021-11-15 18:43:40|2400.4|2400.1|2401|2400.7|2401|2400.7|2400.3|2400|89
1637001830000|2021-11-15 18:43:50|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|53
1637001840000|2021-11-15 18:44:00|2400.8|2400.5|2400.9|2400.6|2401.2|2400.9|2400.4|2400.1|111
1637001850000|2021-11-15 18:44:10|2401|2400.7|2400.7|2400.4|2401|2400.7|2400.7|2400.4|14
1637001860000|2021-11-15 18:44:20|2400.6|2400.3|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|12
1637001870000|2021-11-15 18:44:30|2401|2400.7|2401.1|2400.8|2401.2|2400.9|2401|2400.7|20
1637001880000|2021-11-15 18:44:40|2401|2400.7|2400.7|2400.4|2401.1|2400.8|2400.7|2400.4|19
1637001890000|2021-11-15 18:44:50|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|14
1637001900000|2021-11-15 18:45:00|2400.9|2400.6|2400.2|2399.9|2400.9|2400.6|2400.1|2399.8|27
1637001910000|2021-11-15 18:45:10|2400.3|2400|2400.7|2400.4|2400.7|2400.4|2400.3|2400|26
1637001920000|2021-11-15 18:45:20|2400.6|2400.3|2400.9|2400.6|2401|2400.7|2400.6|2400.3|23
1637001930000|2021-11-15 18:45:30|2401|2400.7|2400.6|2400.3|2401|2400.7|2400.6|2400.3|5
1637001940000|2021-11-15 18:45:40|2400.5|2400.2|2400.1|2399.8|2400.6|2400.3|2400|2399.7|16
1637001950000|2021-11-15 18:45:50|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2400.2|2399.9|8
1637001960000|2021-11-15 18:46:00|2400.4|2400.1|2400.9|2400.6|2400.9|2400.6|2400.3|2400|12
1637001970000|2021-11-15 18:46:10|2400.8|2400.5|2400.9|2400.6|2401.1|2400.8|2400.8|2400.5|7
1637001980000|2021-11-15 18:46:20|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.8|2400.5|4
1637001990000|2021-11-15 18:46:30|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.8|2400.5|4
1637002000000|2021-11-15 18:46:40|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|1
1637002010000|2021-11-15 18:46:50|2401|2400.7|2401|2400.7|2401|2400.7|2400.8|2400.5|7
1637002020000|2021-11-15 18:47:00|2400.9|2400.6|2400.6|2400.3|2400.9|2400.6|2400.5|2400.2|12
1637002030000|2021-11-15 18:47:10|2400.7|2400.4|2400.4|2400.1|2400.7|2400.4|2400.4|2400.1|6
1637002040000|2021-11-15 18:47:20|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|9
1637002050000|2021-11-15 18:47:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|15
1637002060000|2021-11-15 18:47:40|2400.6|2400.3|2401|2400.7|2401|2400.7|2400.6|2400.3|12
1637002070000|2021-11-15 18:47:50|2401.1|2400.8|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|21
1637002080000|2021-11-15 18:48:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|18
1637002090000|2021-11-15 18:48:10|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|4
1637002100000|2021-11-15 18:48:20|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|3
1637002110000|2021-11-15 18:48:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|9
1637002120000|2021-11-15 18:48:40|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|5
1637002130000|2021-11-15 18:48:50|2400.7|2400.4|2400.8|2400.5|2401.1|2400.8|2400.7|2400.4|15
1637002140000|2021-11-15 18:49:00|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.5|2400.2|7
1637002150000|2021-11-15 18:49:10|2400.7|2400.4|2401|2400.7|2401|2400.7|2400.7|2400.4|7
1637002160000|2021-11-15 18:49:20|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|8
1637002170000|2021-11-15 18:49:30|2400.8|2400.5|2400.6|2400.3|2400.9|2400.6|2400.6|2400.3|6
1637002180000|2021-11-15 18:49:40|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|29
1637002190000|2021-11-15 18:49:50|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.3|2400|2
1637002200000|2021-11-15 18:50:00|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.1|2399.8|19
1637002210000|2021-11-15 18:50:10|2400.3|2400|2400.6|2400.3|2400.6|2400.3|2400.3|2400|6
1637002220000|2021-11-15 18:50:20|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|10
1637002230000|2021-11-15 18:50:30|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.3|2400|11
1637002240000|2021-11-15 18:50:40|2400.3|2400|2400.6|2400.3|2400.8|2400.5|2400.3|2400|6
1637002250000|2021-11-15 18:50:50|2400.7|2400.4|2401.1|2400.8|2401.1|2400.8|2400.7|2400.4|6
1637002260000|2021-11-15 18:51:00|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2400.8|2400.5|38
1637002270000|2021-11-15 18:51:10|2400.9|2400.6|2400.8|2400.5|2401|2400.7|2400.8|2400.5|7
1637002280000|2021-11-15 18:51:20|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.5|2400.2|10
1637002290000|2021-11-15 18:51:30|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|5
1637002300000|2021-11-15 18:51:40|2400.5|2400.2|2400.1|2399.8|2400.6|2400.3|2400|2399.7|32
1637002310000|2021-11-15 18:51:50|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2399.8|2399.5|16
1637002320000|2021-11-15 18:52:00|2399.9|2399.6|2399.8|2399.5|2400|2399.7|2399.8|2399.5|16
1637002330000|2021-11-15 18:52:10|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.7|2399.4|11
1637002340000|2021-11-15 18:52:20|2399.8|2399.5|2399.6|2399.3|2399.9|2399.6|2399.6|2399.3|8
1637002350000|2021-11-15 18:52:30|2399.5|2399.2|2399.7|2399.4|2399.8|2399.5|2399.4|2399.1|24
1637002360000|2021-11-15 18:52:40|2399.6|2399.3|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|14
1637002370000|2021-11-15 18:52:50|2399.7|2399.4|2400.1|2399.8|2400.1|2399.8|2399.6|2399.3|6
1637002380000|2021-11-15 18:53:00|2400|2399.7|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|7
1637002390000|2021-11-15 18:53:10|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2399.8|2399.5|16
1637002400000|2021-11-15 18:53:20|2400|2399.7|2399.8|2399.5|2400.1|2399.8|2399.8|2399.5|8
1637002410000|2021-11-15 18:53:30|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|1
1637002420000|2021-11-15 18:53:40|2399.7|2399.4|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|21
1637002430000|2021-11-15 18:53:50|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|11
1637002440000|2021-11-15 18:54:00|2399.2|2398.9|2399.3|2399|2399.4|2399.1|2399.2|2398.9|10
1637002450000|2021-11-15 18:54:10|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.2|2398.9|8
1637002460000|2021-11-15 18:54:20|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.2|2398.9|6
1637002470000|2021-11-15 18:54:30|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|14
1637002480000|2021-11-15 18:54:40|2399.6|2399.3|2399.3|2399|2399.6|2399.3|2399.3|2399|7
1637002490000|2021-11-15 18:54:50|2399.2|2398.9|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|8
1637002500000|2021-11-15 18:55:00|2399.3|2399|2399.1|2398.8|2399.4|2399.1|2398.8|2398.5|61
1637002510000|2021-11-15 18:55:10|2399.2|2398.9|2399.6|2399.3|2399.6|2399.3|2399.2|2398.9|22
1637002520000|2021-11-15 18:55:20|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|14
1637002530000|2021-11-15 18:55:30|2399.7|2399.4|2399.5|2399.2|2399.8|2399.5|2399.5|2399.2|21
1637002540000|2021-11-15 18:55:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|12
1637002550000|2021-11-15 18:55:50|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|12
1637002560000|2021-11-15 18:56:00|2399.4|2399.1|2399.3|2399|2399.7|2399.4|2399.3|2399|22
1637002570000|2021-11-15 18:56:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|15
1637002580000|2021-11-15 18:56:20|2399.4|2399.1|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|9
1637002590000|2021-11-15 18:56:30|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|7
1637002600000|2021-11-15 18:56:40|2399.3|2399|2399.4|2399.1|2399.5|2399.2|2399.3|2399|4
1637002610000|2021-11-15 18:56:50|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|15
1637002620000|2021-11-15 18:57:00|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|11
1637002630000|2021-11-15 18:57:10|2399.6|2399.3|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|20
1637002640000|2021-11-15 18:57:20|2399.4|2399.1|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|10
1637002650000|2021-11-15 18:57:30|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.4|2399.1|12
1637002660000|2021-11-15 18:57:40|2399.7|2399.4|2399.9|2399.6|2399.9|2399.6|2399.5|2399.2|14
1637002670000|2021-11-15 18:57:50|2400|2399.7|2399.4|2399.1|2400|2399.7|2399.3|2399|6
1637002680000|2021-11-15 18:58:00|2399.3|2399|2398.7|2398.4|2399.3|2399|2398.7|2398.4|43
1637002690000|2021-11-15 18:58:10|2398.8|2398.5|2398.9|2398.6|2399|2398.7|2398.6|2398.3|23
1637002700000|2021-11-15 18:58:20|2399|2398.7|2398.7|2398.4|2399|2398.7|2398.7|2398.4|4
1637002710000|2021-11-15 18:58:30|2398.6|2398.3|2398.9|2398.6|2398.9|2398.6|2398.5|2398.2|11
1637002720000|2021-11-15 18:58:40|2398.8|2398.5|2398.7|2398.4|2399.1|2398.8|2398.7|2398.4|12
1637002730000|2021-11-15 18:58:50|2398.8|2398.5|2398.6|2398.3|2398.8|2398.5|2398.5|2398.2|11
1637002740000|2021-11-15 18:59:00|2398.5|2398.2|2398.7|2398.4|2398.8|2398.5|2398.5|2398.2|12
1637002750000|2021-11-15 18:59:10|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|13
1637002760000|2021-11-15 18:59:20|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|14
1637002770000|2021-11-15 18:59:30|2399|2398.7|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|5
1637002780000|2021-11-15 18:59:40|2398.8|2398.5|2398.6|2398.3|2398.8|2398.5|2398.5|2398.2|11
1637002790000|2021-11-15 18:59:50|2398.7|2398.4|2398.6|2398.3|2398.8|2398.5|2398.5|2398.2|6
1637002800000|2021-11-15 19:00:00|2398.7|2398.4|2398.5|2398.2|2399|2398.7|2398.5|2398.2|40
1637002810000|2021-11-15 19:00:10|2398.7|2398.4|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|14
1637002820000|2021-11-15 19:00:20|2399|2398.7|2398.6|2398.3|2399.1|2398.8|2398.5|2398.2|28
1637002830000|2021-11-15 19:00:30|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.5|2398.2|20
1637002840000|2021-11-15 19:00:40|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|12
1637002850000|2021-11-15 19:00:50|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|22
1637002860000|2021-11-15 19:01:00|2398.8|2398.5|2399|2398.7|2399|2398.7|2398.8|2398.5|27
1637002870000|2021-11-15 19:01:10|2399.2|2398.9|2399.4|2399.1|2399.5|2399.2|2399.2|2398.9|47
1637002880000|2021-11-15 19:01:20|2399.5|2399.2|2399.6|2399.3|2399.7|2399.4|2399.4|2399.1|23
1637002890000|2021-11-15 19:01:30|2399.5|2399.2|2399.1|2398.8|2399.5|2399.2|2399.1|2398.8|18
1637002900000|2021-11-15 19:01:40|2399.2|2398.9|2399.5|2399.2|2399.6|2399.3|2399.2|2398.9|17
1637002910000|2021-11-15 19:01:50|2399.4|2399.1|2399|2398.7|2399.5|2399.2|2399|2398.7|21
1637002920000|2021-11-15 19:02:00|2399.1|2398.8|2398.9|2398.6|2399.1|2398.8|2398.7|2398.4|20
1637002930000|2021-11-15 19:02:10|2398.8|2398.5|2398.5|2398.2|2398.9|2398.6|2398.5|2398.2|15
1637002940000|2021-11-15 19:02:20|2398.6|2398.3|2398.8|2398.5|2398.9|2398.6|2398.4|2398.1|24
1637002950000|2021-11-15 19:02:30|2399|2398.7|2398.5|2398.2|2399|2398.7|2398.4|2398.1|43
1637002960000|2021-11-15 19:02:40|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.1|2397.8|45
1637002970000|2021-11-15 19:02:50|2398.2|2397.9|2398.6|2398.3|2398.6|2398.3|2398.1|2397.8|110
1637002980000|2021-11-15 19:03:00|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.1|2397.8|26
1637002990000|2021-11-15 19:03:10|2398.4|2398.1|2398|2397.7|2398.4|2398.1|2398|2397.7|19
1637003000000|2021-11-15 19:03:20|2398.1|2397.8|2398|2397.7|2398.2|2397.9|2398|2397.7|18
1637003010000|2021-11-15 19:03:30|2398.1|2397.8|2397.5|2397.2|2398.1|2397.8|2397.5|2397.2|42
1637003020000|2021-11-15 19:03:40|2397.4|2397.1|2397.4|2397.1|2397.7|2397.4|2397.3|2397|42
1637003030000|2021-11-15 19:03:50|2397.3|2397|2397.7|2397.4|2397.7|2397.4|2397.2|2396.9|34
1637003040000|2021-11-15 19:04:00|2397.8|2397.5|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|14
1637003050000|2021-11-15 19:04:10|2397.8|2397.5|2398|2397.7|2398|2397.7|2397.7|2397.4|6
1637003060000|2021-11-15 19:04:20|2398.1|2397.8|2397.9|2397.6|2398.1|2397.8|2397.8|2397.5|136
1637003070000|2021-11-15 19:04:30|2397.8|2397.5|2398.1|2397.8|2398.1|2397.8|2397.8|2397.5|18
1637003080000|2021-11-15 19:04:40|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.1|2397.8|22
1637003090000|2021-11-15 19:04:50|2398.2|2397.9|2397.9|2397.6|2398.3|2398|2397.9|2397.6|29
1637003100000|2021-11-15 19:05:00|2398|2397.7|2397.3|2397|2398|2397.7|2397.3|2397|21
1637003110000|2021-11-15 19:05:10|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|32
1637003120000|2021-11-15 19:05:20|2397.4|2397.1|2397.2|2396.9|2397.5|2397.2|2397.1|2396.8|21
1637003130000|2021-11-15 19:05:30|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.3|2397|7
1637003140000|2021-11-15 19:05:40|2397.6|2397.3|2398.3|2398|2398.4|2398.1|2397.6|2397.3|39
1637003150000|2021-11-15 19:05:50|2398.4|2398.1|2398.5|2398.2|2398.6|2398.3|2398.3|2398|31
1637003160000|2021-11-15 19:06:00|2398.7|2398.4|2398.2|2397.9|2398.7|2398.4|2398.2|2397.9|36
1637003170000|2021-11-15 19:06:10|2398.1|2397.8|2398.4|2398.1|2398.4|2398.1|2398.1|2397.8|44
1637003180000|2021-11-15 19:06:20|2398.5|2398.2|2398.2|2397.9|2398.5|2398.2|2398.2|2397.9|22
1637003190000|2021-11-15 19:06:30|2398.1|2397.8|2398|2397.7|2398.2|2397.9|2397.9|2397.6|3
1637003200000|2021-11-15 19:06:40|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.7|2397.4|6
1637003210000|2021-11-15 19:06:50|2398|2397.7|2397.8|2397.5|2398|2397.7|2397.7|2397.4|6
1637003220000|2021-11-15 19:07:00|2397.7|2397.4|2397.8|2397.5|2397.9|2397.6|2397.6|2397.3|3
1637003230000|2021-11-15 19:07:10|2397.7|2397.4|2397.9|2397.6|2398|2397.7|2397.6|2397.3|15
1637003240000|2021-11-15 19:07:20|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|8
1637003250000|2021-11-15 19:07:30|2397.8|2397.5|2398.2|2397.9|2398.2|2397.9|2397.7|2397.4|30
1637003260000|2021-11-15 19:07:40|2398.1|2397.8|2398.3|2398|2398.5|2398.2|2398.1|2397.8|28
1637003270000|2021-11-15 19:07:50|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.2|2397.9|6
1637003280000|2021-11-15 19:08:00|2398.4|2398.1|2398.2|2397.9|2398.4|2398.1|2398.1|2397.8|7
1637003290000|2021-11-15 19:08:10|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398|2397.7|0
1637003300000|2021-11-15 19:08:20|2398|2397.7|2398.1|2397.8|2398.3|2398|2398|2397.7|8
1637003310000|2021-11-15 19:08:30|2398.2|2397.9|2398.1|2397.8|2398.3|2398|2398|2397.7|17
1637003320000|2021-11-15 19:08:40|2398|2397.7|2397.7|2397.4|2398|2397.7|2397.6|2397.3|23
1637003330000|2021-11-15 19:08:50|2397.6|2397.3|2397.7|2397.4|2397.9|2397.6|2397.5|2397.2|37
1637003340000|2021-11-15 19:09:00|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|8
1637003350000|2021-11-15 19:09:10|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|6
1637003360000|2021-11-15 19:09:20|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|25
1637003370000|2021-11-15 19:09:30|2397.8|2397.5|2398.5|2398.2|2398.6|2398.3|2397.7|2397.4|32
1637003380000|2021-11-15 19:09:40|2398.6|2398.3|2398.6|2398.3|2398.9|2398.6|2398.6|2398.3|18
1637003390000|2021-11-15 19:09:50|2398.5|2398.2|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|11
1637003400000|2021-11-15 19:10:00|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.2|2397.9|12
1637003410000|2021-11-15 19:10:10|2398.4|2398.1|2398.2|2397.9|2398.4|2398.1|2398|2397.7|12
1637003420000|2021-11-15 19:10:20|2398.1|2397.8|2398.1|2397.8|2398.3|2398|2398.1|2397.8|33
1637003430000|2021-11-15 19:10:30|2398.2|2397.9|2398.4|2398.1|2398.4|2398.1|2398.2|2397.9|37
1637003440000|2021-11-15 19:10:40|2398.3|2398|2398.9|2398.6|2398.9|2398.6|2398.1|2397.8|27
1637003450000|2021-11-15 19:10:50|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|8
1637003460000|2021-11-15 19:11:00|2399|2398.7|2399|2398.7|2399.2|2398.9|2398.9|2398.6|19
1637003470000|2021-11-15 19:11:10|2398.9|2398.6|2399.1|2398.8|2399.2|2398.9|2398.9|2398.6|9
1637003480000|2021-11-15 19:11:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.1|2398.8|24
1637003490000|2021-11-15 19:11:30|2399.2|2398.9|2399.5|2399.2|2399.6|2399.3|2399.1|2398.8|24
1637003500000|2021-11-15 19:11:40|2399.7|2399.4|2399.5|2399.2|2399.8|2399.5|2399.5|2399.2|23
1637003510000|2021-11-15 19:11:50|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.3|2399|10
1637003520000|2021-11-15 19:12:00|2399.2|2398.9|2399.3|2399|2399.3|2399|2399|2398.7|16
1637003530000|2021-11-15 19:12:10|2399.2|2398.9|2399.3|2399|2399.4|2399.1|2399.2|2398.9|4
1637003540000|2021-11-15 19:12:20|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.2|2398.9|6
1637003550000|2021-11-15 19:12:30|2399.3|2399|2399.5|2399.2|2399.7|2399.4|2399.3|2399|4
1637003560000|2021-11-15 19:12:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|2
1637003570000|2021-11-15 19:12:50|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|2
1637003580000|2021-11-15 19:13:00|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|22
1637003590000|2021-11-15 19:13:10|2399.5|2399.2|2400|2399.7|2400|2399.7|2399.5|2399.2|45
1637003600000|2021-11-15 19:13:20|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2399.9|2399.6|62
1637003610000|2021-11-15 19:13:30|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|15
1637003620000|2021-11-15 19:13:40|2400|2399.7|2400|2399.7|2400.2|2399.9|2399.8|2399.5|18
1637003630000|2021-11-15 19:13:50|2400.1|2399.8|2400.4|2400.1|2400.6|2400.3|2400.1|2399.8|38
1637003640000|2021-11-15 19:14:00|2400.3|2400|2400.1|2399.8|2400.3|2400|2400.1|2399.8|15
1637003650000|2021-11-15 19:14:10|2399.9|2399.6|2400|2399.7|2400.1|2399.8|2399.8|2399.5|7
1637003660000|2021-11-15 19:14:20|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2400|2399.7|7
1637003670000|2021-11-15 19:14:30|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|6
1637003680000|2021-11-15 19:14:40|2399.8|2399.5|2400.1|2399.8|2400.1|2399.8|2399.7|2399.4|6
1637003690000|2021-11-15 19:14:50|2400|2399.7|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|13
1637003700000|2021-11-15 19:15:00|2400|2399.7|2400|2399.7|2400.3|2400|2400|2399.7|23
1637003710000|2021-11-15 19:15:10|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.6|2399.3|29
1637003720000|2021-11-15 19:15:20|2399.6|2399.3|2399.4|2399.1|2399.7|2399.4|2399.4|2399.1|10
1637003730000|2021-11-15 19:15:30|2399.5|2399.2|2399.2|2398.9|2399.5|2399.2|2399.1|2398.8|7
1637003740000|2021-11-15 19:15:40|2399.1|2398.8|2398.9|2398.6|2399.2|2398.9|2398.9|2398.6|21
1637003750000|2021-11-15 19:15:50|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.6|2398.3|20
1637003760000|2021-11-15 19:16:00|2399.1|2398.8|2399.2|2398.9|2399.6|2399.3|2399|2398.7|39
1637003770000|2021-11-15 19:16:10|2399|2398.7|2399.6|2399.3|2399.7|2399.4|2399|2398.7|40
1637003780000|2021-11-15 19:16:20|2399.7|2399.4|2399.7|2399.4|2400.1|2399.8|2399.7|2399.4|16
1637003790000|2021-11-15 19:16:30|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|1
1637003800000|2021-11-15 19:16:40|2399.6|2399.3|2399.9|2399.6|2399.9|2399.6|2399.6|2399.3|8
1637003810000|2021-11-15 19:16:50|2400|2399.7|2400|2399.7|2400.2|2399.9|2400|2399.7|17
1637003820000|2021-11-15 19:17:00|2399.9|2399.6|2400|2399.7|2400.1|2399.8|2399.9|2399.6|3
1637003830000|2021-11-15 19:17:10|2400.1|2399.8|2400.3|2400|2400.3|2400|2400|2399.7|20
1637003840000|2021-11-15 19:17:20|2400.4|2400.1|2400.5|2400.2|2400.6|2400.3|2400.2|2399.9|41
1637003850000|2021-11-15 19:17:30|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|7
1637003860000|2021-11-15 19:17:40|2400.4|2400.1|2400.4|2400.1|2400.6|2400.3|2400.3|2400|18
1637003870000|2021-11-15 19:17:50|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|2
1637003880000|2021-11-15 19:18:00|2400.5|2400.2|2400.8|2400.5|2400.9|2400.6|2400.5|2400.2|29
1637003890000|2021-11-15 19:18:10|2400.7|2400.4|2400.6|2400.3|2400.9|2400.6|2400.6|2400.3|8
1637003900000|2021-11-15 19:18:20|2400.5|2400.2|2400.1|2399.8|2400.5|2400.2|2400.1|2399.8|21
1637003910000|2021-11-15 19:18:30|2400|2399.7|2400.1|2399.8|2400.3|2400|2400|2399.7|10
1637003920000|2021-11-15 19:18:40|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.1|2399.8|1
1637003930000|2021-11-15 19:18:50|2400.3|2400|2400.1|2399.8|2400.4|2400.1|2399.9|2399.6|8
1637003940000|2021-11-15 19:19:00|2400|2399.7|2400.3|2400|2400.4|2400.1|2399.9|2399.6|10
1637003950000|2021-11-15 19:19:10|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|13
1637003960000|2021-11-15 19:19:20|2400.3|2400|2400.3|2400|2400.5|2400.2|2400.3|2400|6
1637003970000|2021-11-15 19:19:30|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|7
1637003980000|2021-11-15 19:19:40|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|11
1637003990000|2021-11-15 19:19:50|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.1|2399.8|14
1637004000000|2021-11-15 19:20:00|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.2|2399.9|20
1637004010000|2021-11-15 19:20:10|2400.2|2399.9|2400.2|2399.9|2400.4|2400.1|2400.1|2399.8|15
1637004020000|2021-11-15 19:20:20|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|10
1637004030000|2021-11-15 19:20:30|2400.3|2400|2400.3|2400|2400.5|2400.2|2400.3|2400|15
1637004040000|2021-11-15 19:20:40|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.1|2399.8|24
1637004050000|2021-11-15 19:20:50|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|25
1637004060000|2021-11-15 19:21:00|2400.1|2399.8|2400.7|2400.4|2400.7|2400.4|2400|2399.7|58
1637004070000|2021-11-15 19:21:10|2400.8|2400.5|2400.8|2400.5|2401|2400.7|2400.7|2400.4|33
1637004080000|2021-11-15 19:21:20|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|29
1637004090000|2021-11-15 19:21:30|2400.8|2400.5|2401|2400.7|2401.1|2400.8|2400.8|2400.5|13
1637004100000|2021-11-15 19:21:40|2401.1|2400.8|2401.3|2401|2401.3|2401|2401.1|2400.8|22
1637004110000|2021-11-15 19:21:50|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.3|2401|16
1637004120000|2021-11-15 19:22:00|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.3|2401|9
1637004130000|2021-11-15 19:22:10|2401.3|2401|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|12
1637004140000|2021-11-15 19:22:20|2401.3|2401|2401.2|2400.9|2401.5|2401.2|2401.2|2400.9|19
1637004150000|2021-11-15 19:22:30|2401.3|2401|2401.3|2401|2401.5|2401.2|2401.3|2401|18
1637004160000|2021-11-15 19:22:40|2401.2|2400.9|2401.2|2400.9|2401.6|2401.3|2401.2|2400.9|11
1637004170000|2021-11-15 19:22:50|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.2|2400.9|7
1637004180000|2021-11-15 19:23:00|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|23
1637004190000|2021-11-15 19:23:10|2401.4|2401.1|2401.4|2401.1|2401.6|2401.3|2401.4|2401.1|7
1637004200000|2021-11-15 19:23:20|2401.3|2401|2401.6|2401.3|2401.7|2401.4|2401.3|2401|16
1637004210000|2021-11-15 19:23:30|2401.7|2401.4|2401.5|2401.2|2401.8|2401.5|2401.5|2401.2|18
1637004220000|2021-11-15 19:23:40|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|12
1637004230000|2021-11-15 19:23:50|2401.5|2401.2|2401.8|2401.5|2401.8|2401.5|2401.5|2401.2|7
1637004240000|2021-11-15 19:24:00|2401.9|2401.6|2402.1|2401.8|2402.2|2401.9|2401.9|2401.6|27
1637004250000|2021-11-15 19:24:10|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|6
1637004260000|2021-11-15 19:24:20|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.2|2401.9|28
1637004270000|2021-11-15 19:24:30|2402.3|2402|2402.6|2402.3|2402.6|2402.3|2402.3|2402|38
1637004280000|2021-11-15 19:24:40|2402.5|2402.2|2402.8|2402.5|2402.8|2402.5|2402.5|2402.2|55
1637004290000|2021-11-15 19:24:50|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|26
1637004300000|2021-11-15 19:25:00|2402.6|2402.3|2402.8|2402.5|2402.9|2402.6|2402.5|2402.2|32
1637004310000|2021-11-15 19:25:10|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|36
1637004320000|2021-11-15 19:25:20|2402.9|2402.6|2402.5|2402.2|2402.9|2402.6|2402.5|2402.2|62
1637004330000|2021-11-15 19:25:30|2402.6|2402.3|2402.1|2401.8|2402.6|2402.3|2402.1|2401.8|16
1637004340000|2021-11-15 19:25:40|2402.2|2401.9|2401.9|2401.6|2402.2|2401.9|2401.9|2401.6|20
1637004350000|2021-11-15 19:25:50|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2402|2401.7|14
1637004360000|2021-11-15 19:26:00|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|27
1637004370000|2021-11-15 19:26:10|2402.3|2402|2402.2|2401.9|2402.4|2402.1|2402.1|2401.8|24
1637004380000|2021-11-15 19:26:20|2402|2401.7|2401.8|2401.5|2402|2401.7|2401.7|2401.4|36
1637004390000|2021-11-15 19:26:30|2401.7|2401.4|2402|2401.7|2402.2|2401.9|2401.7|2401.4|24
1637004400000|2021-11-15 19:26:40|2401.9|2401.6|2402.1|2401.8|2402.2|2401.9|2401.9|2401.6|20
1637004410000|2021-11-15 19:26:50|2402|2401.7|2402.4|2402.1|2402.4|2402.1|2402|2401.7|12
1637004420000|2021-11-15 19:27:00|2402.3|2402|2402.3|2402|2402.5|2402.2|2402.3|2402|6
1637004430000|2021-11-15 19:27:10|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|20
1637004440000|2021-11-15 19:27:20|2402.7|2402.4|2402.9|2402.6|2403|2402.7|2402.7|2402.4|53
1637004450000|2021-11-15 19:27:30|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.7|2402.4|12
1637004460000|2021-11-15 19:27:40|2403|2402.7|2403.1|2402.8|2403.2|2402.9|2402.9|2402.6|22
1637004470000|2021-11-15 19:27:50|2403.2|2402.9|2403.4|2403.1|2403.5|2403.2|2403.2|2402.9|24
1637004480000|2021-11-15 19:28:00|2403.3|2403|2403.1|2402.8|2403.4|2403.1|2403.1|2402.8|20
1637004490000|2021-11-15 19:28:10|2403.2|2402.9|2402.9|2402.6|2403.3|2403|2402.9|2402.6|19
1637004500000|2021-11-15 19:28:20|2402.8|2402.5|2403.1|2402.8|2403.2|2402.9|2402.8|2402.5|12
1637004510000|2021-11-15 19:28:30|2403|2402.7|2403|2402.7|2403|2402.7|2402.8|2402.5|11
1637004520000|2021-11-15 19:28:40|2402.9|2402.6|2403.1|2402.8|2403.2|2402.9|2402.9|2402.6|15
1637004530000|2021-11-15 19:28:50|2403|2402.7|2403|2402.7|2403.1|2402.8|2402.9|2402.6|7
1637004540000|2021-11-15 19:29:00|2403.1|2402.8|2403|2402.7|2403.3|2403|2403|2402.7|8
1637004550000|2021-11-15 19:29:10|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2402.9|2402.6|4
1637004560000|2021-11-15 19:29:20|2402.9|2402.6|2403.3|2403|2403.3|2403|2402.9|2402.6|10
1637004570000|2021-11-15 19:29:30|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|16
1637004580000|2021-11-15 19:29:40|2403.1|2402.8|2403.3|2403|2403.3|2403|2403.1|2402.8|9
1637004590000|2021-11-15 19:29:50|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|8
1637004600000|2021-11-15 19:30:00|2403.5|2403.2|2403.8|2403.5|2403.9|2403.6|2403.4|2403.1|33
1637004610000|2021-11-15 19:30:10|2403.7|2403.4|2403.2|2402.9|2403.7|2403.4|2403.1|2402.8|32
1637004620000|2021-11-15 19:30:20|2403.1|2402.8|2402.9|2402.6|2403.2|2402.9|2402.7|2402.4|55
1637004630000|2021-11-15 19:30:30|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.6|2402.3|24
1637004640000|2021-11-15 19:30:40|2402.9|2402.6|2403.1|2402.8|2403.1|2402.8|2402.8|2402.5|35
1637004650000|2021-11-15 19:30:50|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2402.9|2402.6|28
1637004660000|2021-11-15 19:31:00|2402.9|2402.6|2403.1|2402.8|2403.2|2402.9|2402.9|2402.6|28
1637004670000|2021-11-15 19:31:10|2403|2402.7|2402.5|2402.2|2403|2402.7|2402.4|2402.1|30
1637004680000|2021-11-15 19:31:20|2402.6|2402.3|2402.5|2402.2|2402.8|2402.5|2402.5|2402.2|23
1637004690000|2021-11-15 19:31:30|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.4|2402.1|27
1637004700000|2021-11-15 19:31:40|2402.3|2402|2402.3|2402|2402.3|2402|2402|2401.7|41
1637004710000|2021-11-15 19:31:50|2402.2|2401.9|2402.3|2402|2402.4|2402.1|2402.2|2401.9|23
1637004720000|2021-11-15 19:32:00|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402|2401.7|17
1637004730000|2021-11-15 19:32:10|2402.3|2402|2402.3|2402|2402.5|2402.2|2402.2|2401.9|12
1637004740000|2021-11-15 19:32:20|2402.4|2402.1|2402.3|2402|2402.6|2402.3|2402.2|2401.9|15
1637004750000|2021-11-15 19:32:30|2402.5|2402.2|2402.8|2402.5|2402.9|2402.6|2402.4|2402.1|35
1637004760000|2021-11-15 19:32:40|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.7|2402.4|14
1637004770000|2021-11-15 19:32:50|2402.9|2402.6|2403.3|2403|2403.3|2403|2402.9|2402.6|34
1637004780000|2021-11-15 19:33:00|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|6
1637004790000|2021-11-15 19:33:10|2403.2|2402.9|2403.3|2403|2403.4|2403.1|2403.2|2402.9|10
1637004800000|2021-11-15 19:33:20|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|14
1637004810000|2021-11-15 19:33:30|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|5
1637004820000|2021-11-15 19:33:40|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|12
1637004830000|2021-11-15 19:33:50|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|18
1637004840000|2021-11-15 19:34:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|13
1637004850000|2021-11-15 19:34:10|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|9
1637004860000|2021-11-15 19:34:20|2403.8|2403.5|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|25
1637004870000|2021-11-15 19:34:30|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2403.8|2403.5|9
1637004880000|2021-11-15 19:34:40|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.1|2403.8|47
1637004890000|2021-11-15 19:34:50|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|32
1637004900000|2021-11-15 19:35:00|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.3|2404|34
1637004910000|2021-11-15 19:35:10|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.4|2404.1|15
1637004920000|2021-11-15 19:35:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|13
1637004930000|2021-11-15 19:35:30|2404.2|2403.9|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|23
1637004940000|2021-11-15 19:35:40|2404.3|2404|2404.5|2404.2|2404.6|2404.3|2404.3|2404|13
1637004950000|2021-11-15 19:35:50|2404.6|2404.3|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|26
1637004960000|2021-11-15 19:36:00|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|14
1637004970000|2021-11-15 19:36:10|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|17
1637004980000|2021-11-15 19:36:20|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.9|2404.6|13
1637004990000|2021-11-15 19:36:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|12
1637005000000|2021-11-15 19:36:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|14
1637005010000|2021-11-15 19:36:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|4
1637005020000|2021-11-15 19:37:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405|2404.7|15
1637005030000|2021-11-15 19:37:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|22
1637005040000|2021-11-15 19:37:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405|2404.7|14
1637005050000|2021-11-15 19:37:30|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|11
1637005060000|2021-11-15 19:37:40|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2405|2404.7|8
1637005070000|2021-11-15 19:37:50|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|4
1637005080000|2021-11-15 19:38:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|18
1637005090000|2021-11-15 19:38:10|2405|2404.7|2404.9|2404.6|2405.2|2404.9|2404.9|2404.6|13
1637005100000|2021-11-15 19:38:20|2405|2404.7|2405.2|2404.9|2405.3|2405|2404.9|2404.6|22
1637005110000|2021-11-15 19:38:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|14
1637005120000|2021-11-15 19:38:40|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|32
1637005130000|2021-11-15 19:38:50|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|21
1637005140000|2021-11-15 19:39:00|2405.4|2405.1|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|23
1637005150000|2021-11-15 19:39:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|18
1637005160000|2021-11-15 19:39:20|2405.3|2405|2405.4|2405.1|2405.5|2405.2|2405.2|2404.9|18
1637005170000|2021-11-15 19:39:30|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|15
1637005180000|2021-11-15 19:39:40|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|7
1637005190000|2021-11-15 19:39:50|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|4
1637005200000|2021-11-15 19:40:00|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|4
1637005210000|2021-11-15 19:40:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|13
1637005220000|2021-11-15 19:40:20|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|33
1637005230000|2021-11-15 19:40:30|2405.9|2405.6|2406.2|2405.9|2406.3|2406|2405.8|2405.5|78
1637005240000|2021-11-15 19:40:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2406.2|2405.9|19
1637005250000|2021-11-15 19:40:50|2406.1|2405.8|2405.9|2405.6|2406.2|2405.9|2405.7|2405.4|68
1637005260000|2021-11-15 19:41:00|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|25
1637005270000|2021-11-15 19:41:10|2405.6|2405.3|2404.7|2404.4|2405.6|2405.3|2404.7|2404.4|54
1637005280000|2021-11-15 19:41:20|2404.8|2404.5|2404.8|2404.5|2405.1|2404.8|2404.8|2404.5|32
1637005290000|2021-11-15 19:41:30|2404.7|2404.4|2405|2404.7|2405.1|2404.8|2404.7|2404.4|20
1637005300000|2021-11-15 19:41:40|2404.9|2404.6|2404.9|2404.6|2405|2404.7|2404.8|2404.5|11
1637005310000|2021-11-15 19:41:50|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|7
1637005320000|2021-11-15 19:42:00|2404.9|2404.6|2404.8|2404.5|2405.1|2404.8|2404.8|2404.5|35
1637005330000|2021-11-15 19:42:10|2404.7|2404.4|2405.3|2405|2405.3|2405|2404.7|2404.4|151
1637005340000|2021-11-15 19:42:20|2405.2|2404.9|2405.7|2405.4|2405.8|2405.5|2405.2|2404.9|38
1637005350000|2021-11-15 19:42:30|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.8|2405.5|39
1637005360000|2021-11-15 19:42:40|2405.8|2405.5|2405.4|2405.1|2405.9|2405.6|2405.4|2405.1|33
1637005370000|2021-11-15 19:42:50|2405.5|2405.2|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|17
1637005380000|2021-11-15 19:43:00|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.7|2405.4|25
1637005390000|2021-11-15 19:43:10|2406|2405.7|2405.7|2405.4|2406|2405.7|2405.5|2405.2|24
1637005400000|2021-11-15 19:43:20|2405.8|2405.5|2405.8|2405.5|2406|2405.7|2405.8|2405.5|18
1637005410000|2021-11-15 19:43:30|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.8|2405.5|3
1637005420000|2021-11-15 19:43:40|2405.9|2405.6|2406|2405.7|2406.1|2405.8|2405.9|2405.6|12
1637005430000|2021-11-15 19:43:50|2405.9|2405.6|2406.1|2405.8|2406.1|2405.8|2405.8|2405.5|23
1637005440000|2021-11-15 19:44:00|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|23
1637005450000|2021-11-15 19:44:10|2406|2405.7|2406|2405.7|2406|2405.7|2405.8|2405.5|16
1637005460000|2021-11-15 19:44:20|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406|2405.7|14
1637005470000|2021-11-15 19:44:30|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|23
1637005480000|2021-11-15 19:44:40|2406.4|2406.1|2406.3|2406|2406.5|2406.2|2406.3|2406|41
1637005490000|2021-11-15 19:44:50|2406.4|2406.1|2406.1|2405.8|2406.4|2406.1|2406|2405.7|35
1637005500000|2021-11-15 19:45:00|2406|2405.7|2406|2405.7|2406.3|2406|2405.9|2405.6|22
1637005510000|2021-11-15 19:45:10|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.5|2405.2|24
1637005520000|2021-11-15 19:45:20|2405.7|2405.4|2406.3|2406|2406.4|2406.1|2405.7|2405.4|133
1637005530000|2021-11-15 19:45:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|30
1637005540000|2021-11-15 19:45:40|2406.5|2406.2|2406.2|2405.9|2406.5|2406.2|2406.1|2405.8|59
1637005550000|2021-11-15 19:45:50|2406.4|2406.1|2406.2|2405.9|2406.5|2406.2|2406.2|2405.9|25
1637005560000|2021-11-15 19:46:00|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.2|2405.9|24
1637005570000|2021-11-15 19:46:10|2406.5|2406.2|2406.8|2406.5|2406.8|2406.5|2406.5|2406.2|49
1637005580000|2021-11-15 19:46:20|2406.7|2406.4|2406.5|2406.2|2406.8|2406.5|2406.4|2406.1|27
1637005590000|2021-11-15 19:46:30|2406.4|2406.1|2406.7|2406.4|2406.9|2406.6|2406.4|2406.1|83
1637005600000|2021-11-15 19:46:40|2406.9|2406.6|2406.6|2406.3|2406.9|2406.6|2406.4|2406.1|187
1637005610000|2021-11-15 19:46:50|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.3|2406|56
1637005620000|2021-11-15 19:47:00|2406.2|2405.9|2405.6|2405.3|2406.2|2405.9|2405.6|2405.3|68
1637005630000|2021-11-15 19:47:10|2405.5|2405.2|2405.5|2405.2|2405.7|2405.4|2405.4|2405.1|50
1637005640000|2021-11-15 19:47:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|45
1637005650000|2021-11-15 19:47:30|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405|2404.7|24
1637005660000|2021-11-15 19:47:40|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2404.8|2404.5|44
1637005670000|2021-11-15 19:47:50|2405.1|2404.8|2405.3|2405|2405.3|2405|2405|2404.7|60
1637005680000|2021-11-15 19:48:00|2405.5|2405.2|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|39
1637005690000|2021-11-15 19:48:10|2405.8|2405.5|2405.4|2405.1|2405.8|2405.5|2405.4|2405.1|19
1637005700000|2021-11-15 19:48:20|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.2|2404.9|14
1637005710000|2021-11-15 19:48:30|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.2|2404.9|11
1637005720000|2021-11-15 19:48:40|2405.5|2405.2|2405.8|2405.5|2405.8|2405.5|2405.5|2405.2|8
1637005730000|2021-11-15 19:48:50|2405.9|2405.6|2405.6|2405.3|2406|2405.7|2405.6|2405.3|15
1637005740000|2021-11-15 19:49:00|2405.5|2405.2|2406|2405.7|2406|2405.7|2405.5|2405.2|8
1637005750000|2021-11-15 19:49:10|2405.9|2405.6|2404.5|2404.2|2406|2405.7|2404.5|2404.2|9
1637005760000|2021-11-15 19:49:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|27
1637005770000|2021-11-15 19:49:30|2404.5|2404.2|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|21
1637005780000|2021-11-15 19:49:40|2404.9|2404.6|2403.7|2403.4|2404.9|2404.6|2403.6|2403.3|20
1637005790000|2021-11-15 19:49:50|2403.8|2403.5|2403.7|2403.4|2404|2403.7|2403.7|2403.4|12
1637005800000|2021-11-15 19:50:00|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|14
1637005810000|2021-11-15 19:50:10|2403.6|2403.3|2403.8|2403.5|2403.9|2403.6|2403.6|2403.3|16
1637005820000|2021-11-15 19:50:20|2403.7|2403.4|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|23
1637005830000|2021-11-15 19:50:30|2403.6|2403.3|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|24
1637005840000|2021-11-15 19:50:40|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|20
1637005850000|2021-11-15 19:50:50|2403.3|2403|2402.7|2402.4|2403.3|2403|2402.7|2402.4|23
1637005860000|2021-11-15 19:51:00|2402.6|2402.3|2402.5|2402.2|2402.9|2402.6|2402.5|2402.2|29
1637005870000|2021-11-15 19:51:10|2402.3|2402|2402.1|2401.8|2402.3|2402|2402|2401.7|35
1637005880000|2021-11-15 19:51:20|2402|2401.7|2402|2401.7|2402.1|2401.8|2401.9|2401.6|25
1637005890000|2021-11-15 19:51:30|2401.9|2401.6|2402.1|2401.8|2402.2|2401.9|2401.9|2401.6|18
1637005900000|2021-11-15 19:51:40|2401.8|2401.5|2401.5|2401.2|2401.8|2401.5|2401.3|2401|24
1637005910000|2021-11-15 19:51:50|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.3|2401|10
1637005920000|2021-11-15 19:52:00|2401.4|2401.1|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|9
1637005930000|2021-11-15 19:52:10|2401.6|2401.3|2401.5|2401.2|2402|2401.7|2401.5|2401.2|349
1637005940000|2021-11-15 19:52:20|2401.4|2401.1|2401.1|2400.8|2401.4|2401.1|2401|2400.7|40
1637005950000|2021-11-15 19:52:30|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2400.8|2400.5|25
1637005960000|2021-11-15 19:52:40|2401|2400.7|2400.6|2400.3|2401|2400.7|2400.5|2400.2|33
1637005970000|2021-11-15 19:52:50|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.5|2400.2|14
1637005980000|2021-11-15 19:53:00|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|14
1637005990000|2021-11-15 19:53:10|2400.7|2400.4|2400.4|2400.1|2400.7|2400.4|2400.2|2399.9|27
1637006000000|2021-11-15 19:53:20|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|20
1637006010000|2021-11-15 19:53:30|2400.4|2400.1|2400.4|2400.1|2400.6|2400.3|2400.3|2400|20
1637006020000|2021-11-15 19:53:40|2400.3|2400|2400.4|2400.1|2400.5|2400.2|2400.2|2399.9|18
1637006030000|2021-11-15 19:53:50|2400.3|2400|2400.3|2400|2400.5|2400.2|2400.2|2399.9|16
1637006040000|2021-11-15 19:54:00|2400.2|2399.9|2400.3|2400|2400.5|2400.2|2400.2|2399.9|10
1637006050000|2021-11-15 19:54:10|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|24
1637006060000|2021-11-15 19:54:20|2400.3|2400|2399.8|2399.5|2400.4|2400.1|2399.7|2399.4|34
1637006070000|2021-11-15 19:54:30|2399.9|2399.6|2399.8|2399.5|2400|2399.7|2399.8|2399.5|17
1637006080000|2021-11-15 19:54:40|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.8|2399.5|5
1637006090000|2021-11-15 19:54:50|2399.9|2399.6|2400.1|2399.8|2400.1|2399.8|2399.9|2399.6|59
1637006100000|2021-11-15 19:55:00|2400|2399.7|2399.9|2399.6|2400.1|2399.8|2399.8|2399.5|17
1637006110000|2021-11-15 19:55:10|2399.8|2399.5|2400.5|2400.2|2400.5|2400.2|2399.8|2399.5|42
1637006120000|2021-11-15 19:55:20|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.2|2399.9|29
1637006130000|2021-11-15 19:55:30|2400.5|2400.2|2400.8|2400.5|2400.9|2400.6|2400.4|2400.1|44
1637006140000|2021-11-15 19:55:40|2400.9|2400.6|2401.9|2401.6|2401.9|2401.6|2400.8|2400.5|85
1637006150000|2021-11-15 19:55:50|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|35
1637006160000|2021-11-15 19:56:00|2401.8|2401.5|2401.5|2401.2|2401.8|2401.5|2401.5|2401.2|30
1637006170000|2021-11-15 19:56:10|2401.6|2401.3|2402|2401.7|2402|2401.7|2401.6|2401.3|49
1637006180000|2021-11-15 19:56:20|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|39
1637006190000|2021-11-15 19:56:30|2401.9|2401.6|2401.6|2401.3|2401.9|2401.6|2401.6|2401.3|36
1637006200000|2021-11-15 19:56:40|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.7|2401.4|10
1637006210000|2021-11-15 19:56:50|2401.9|2401.6|2402.2|2401.9|2402.3|2402|2401.9|2401.6|54
1637006220000|2021-11-15 19:57:00|2402.3|2402|2401.7|2401.4|2402.3|2402|2401.7|2401.4|40
1637006230000|2021-11-15 19:57:10|2401.8|2401.5|2401.8|2401.5|2402|2401.7|2401.7|2401.4|3
1637006240000|2021-11-15 19:57:20|2401.9|2401.6|2402|2401.7|2402.1|2401.8|2401.9|2401.6|3
1637006250000|2021-11-15 19:57:30|2402.1|2401.8|2402|2401.7|2402.2|2401.9|2402|2401.7|28
1637006260000|2021-11-15 19:57:40|2401.9|2401.6|2401.9|2401.6|2402.1|2401.8|2401.9|2401.6|5
1637006270000|2021-11-15 19:57:50|2402|2401.7|2402|2401.7|2402.1|2401.8|2401.9|2401.6|14
1637006280000|2021-11-15 19:58:00|2402.1|2401.8|2402.2|2401.9|2402.3|2402|2402.1|2401.8|14
1637006290000|2021-11-15 19:58:10|2402.4|2402.1|2402.6|2402.3|2402.8|2402.5|2402.2|2401.9|40
1637006300000|2021-11-15 19:58:20|2402.7|2402.4|2402.3|2402|2402.7|2402.4|2402.1|2401.8|35
1637006310000|2021-11-15 19:58:30|2402.4|2402.1|2402.6|2402.3|2402.7|2402.4|2402.4|2402.1|22
1637006320000|2021-11-15 19:58:40|2402.8|2402.5|2402.6|2402.3|2402.9|2402.6|2402.6|2402.3|57
1637006330000|2021-11-15 19:58:50|2402.4|2402.1|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|24
1637006340000|2021-11-15 19:59:00|2402.3|2402|2402.1|2401.8|2402.5|2402.2|2401.9|2401.6|53
1637006350000|2021-11-15 19:59:10|2402|2401.7|2402.1|2401.8|2402.2|2401.9|2401.8|2401.5|17
1637006360000|2021-11-15 19:59:20|2402|2401.7|2402.3|2402|2402.5|2402.2|2402|2401.7|18
1637006370000|2021-11-15 19:59:30|2402.2|2401.9|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|31
1637006380000|2021-11-15 19:59:40|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2401.9|2401.6|6
1637006390000|2021-11-15 19:59:50|2402.1|2401.8|2402.1|2401.8|2402.5|2402.2|2402|2401.7|52
1637006400000|2021-11-15 20:00:00|2401.7|2401.4|2402.7|2402.4|2402.7|2402.4|2401.4|2401.1|74
1637006410000|2021-11-15 20:00:10|2402.6|2402.3|2402.9|2402.6|2403.1|2402.8|2402.6|2402.3|66
1637006420000|2021-11-15 20:00:20|2403|2402.7|2402.3|2402|2403|2402.7|2402.2|2401.9|29
1637006430000|2021-11-15 20:00:30|2402.2|2401.9|2402.1|2401.8|2402.4|2402.1|2401.9|2401.6|27
1637006440000|2021-11-15 20:00:40|2402|2401.7|2402.4|2402.1|2402.4|2402.1|2401.9|2401.6|7
1637006450000|2021-11-15 20:00:50|2402.3|2402|2401.6|2401.3|2402.3|2402|2401.5|2401.2|33
1637006460000|2021-11-15 20:01:00|2401.5|2401.2|2402.1|2401.8|2402.1|2401.8|2401.3|2401|55
1637006470000|2021-11-15 20:01:10|2402|2401.7|2402.3|2402|2402.4|2402.1|2401.9|2401.6|29
1637006480000|2021-11-15 20:01:20|2402.4|2402.1|2402|2401.7|2402.5|2402.2|2402|2401.7|13
1637006490000|2021-11-15 20:01:30|2401.9|2401.6|2402.1|2401.8|2402.2|2401.9|2401.9|2401.6|10
1637006500000|2021-11-15 20:01:40|2402.3|2402|2402.2|2401.9|2402.3|2402|2401.6|2401.3|32
1637006510000|2021-11-15 20:01:50|2402.5|2402.2|2402.7|2402.4|2402.8|2402.5|2402.5|2402.2|20
1637006520000|2021-11-15 20:02:00|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.4|2402.1|18
1637006530000|2021-11-15 20:02:10|2402.4|2402.1|2402.2|2401.9|2402.4|2402.1|2401.9|2401.6|90
1637006540000|2021-11-15 20:02:20|2402.1|2401.8|2402|2401.7|2402.2|2401.9|2401.7|2401.4|22
1637006550000|2021-11-15 20:02:30|2401.9|2401.6|2401.7|2401.4|2402.1|2401.8|2401.7|2401.4|10
1637006560000|2021-11-15 20:02:40|2401.8|2401.5|2401.3|2401|2401.9|2401.6|2401.3|2401|13
1637006570000|2021-11-15 20:02:50|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.3|2401|7
1637006580000|2021-11-15 20:03:00|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.3|2401|36
1637006590000|2021-11-15 20:03:10|2401.7|2401.4|2401.5|2401.2|2401.8|2401.5|2401.5|2401.2|31
1637006600000|2021-11-15 20:03:20|2401.6|2401.3|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|14
1637006610000|2021-11-15 20:03:30|2401.7|2401.4|2401.9|2401.6|2402|2401.7|2401.7|2401.4|12
1637006620000|2021-11-15 20:03:40|2402|2401.7|2401.3|2401|2402|2401.7|2401.3|2401|25
1637006630000|2021-11-15 20:03:50|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|24
1637006640000|2021-11-15 20:04:00|2401.3|2401|2400.8|2400.5|2401.4|2401.1|2400.7|2400.4|37
1637006650000|2021-11-15 20:04:10|2400.9|2400.6|2401|2400.7|2401.1|2400.8|2400.8|2400.5|33
1637006660000|2021-11-15 20:04:20|2400.9|2400.6|2401|2400.7|2401.2|2400.9|2400.9|2400.6|7
1637006670000|2021-11-15 20:04:30|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.8|2400.5|17
1637006680000|2021-11-15 20:04:40|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.5|2400.2|25
1637006690000|2021-11-15 20:04:50|2400.7|2400.4|2400.4|2400.1|2400.7|2400.4|2400.3|2400|19
1637006700000|2021-11-15 20:05:00|2400.3|2400|2400.8|2400.5|2400.9|2400.6|2400.2|2399.9|36
1637006710000|2021-11-15 20:05:10|2400.9|2400.6|2401.3|2401|2401.5|2401.2|2400.8|2400.5|42
1637006720000|2021-11-15 20:05:20|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|19
1637006730000|2021-11-15 20:05:30|2401.1|2400.8|2401.3|2401|2401.3|2401|2401.1|2400.8|21
1637006740000|2021-11-15 20:05:40|2401.2|2400.9|2400.6|2400.3|2401.2|2400.9|2400.5|2400.2|33
1637006750000|2021-11-15 20:05:50|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.2|2399.9|37
1637006760000|2021-11-15 20:06:00|2400.6|2400.3|2401|2400.7|2401.1|2400.8|2400.5|2400.2|22
1637006770000|2021-11-15 20:06:10|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.6|2400.3|27
1637006780000|2021-11-15 20:06:20|2401.1|2400.8|2401.5|2401.2|2401.5|2401.2|2401.1|2400.8|17
1637006790000|2021-11-15 20:06:30|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.3|2401|15
1637006800000|2021-11-15 20:06:40|2401.5|2401.2|2401.9|2401.6|2402|2401.7|2401.4|2401.1|28
1637006810000|2021-11-15 20:06:50|2402.2|2401.9|2401.5|2401.2|2402.2|2401.9|2401.5|2401.2|59
1637006820000|2021-11-15 20:07:00|2401.4|2401.1|2401.5|2401.2|2401.6|2401.3|2401.3|2401|17
1637006830000|2021-11-15 20:07:10|2401.6|2401.3|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|13
1637006840000|2021-11-15 20:07:20|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|9
1637006850000|2021-11-15 20:07:30|2401.6|2401.3|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|16
1637006860000|2021-11-15 20:07:40|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.2|2400.9|11
1637006870000|2021-11-15 20:07:50|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.3|2401|17
1637006880000|2021-11-15 20:08:00|2401.3|2401|2401.5|2401.2|2401.7|2401.4|2401.3|2401|22
1637006890000|2021-11-15 20:08:10|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2400.9|2400.6|24
1637006900000|2021-11-15 20:08:20|2401.5|2401.2|2401.9|2401.6|2401.9|2401.6|2401.5|2401.2|10
1637006910000|2021-11-15 20:08:30|2401.8|2401.5|2401.4|2401.1|2401.8|2401.5|2401.4|2401.1|18
1637006920000|2021-11-15 20:08:40|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|0
1637006930000|2021-11-15 20:08:50|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.5|2401.2|10
1637006940000|2021-11-15 20:09:00|2401.7|2401.4|2401.9|2401.6|2402|2401.7|2401.6|2401.3|21
1637006950000|2021-11-15 20:09:10|2401.8|2401.5|2401.4|2401.1|2401.8|2401.5|2401.4|2401.1|15
1637006960000|2021-11-15 20:09:20|2401.3|2401|2400.9|2400.6|2401.4|2401.1|2400.8|2400.5|15
1637006970000|2021-11-15 20:09:30|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.8|2400.5|29
1637006980000|2021-11-15 20:09:40|2401|2400.7|2400.7|2400.4|2401|2400.7|2400.5|2400.2|27
1637006990000|2021-11-15 20:09:50|2400.8|2400.5|2400.8|2400.5|2401|2400.7|2400.7|2400.4|14
1637007000000|2021-11-15 20:10:00|2400.7|2400.4|2401.1|2400.8|2401.3|2401|2400.7|2400.4|23
1637007010000|2021-11-15 20:10:10|2401|2400.7|2401.1|2400.8|2401.3|2401|2401|2400.7|11
1637007020000|2021-11-15 20:10:20|2401|2400.7|2401.2|2400.9|2401.3|2401|2400.8|2400.5|12
1637007030000|2021-11-15 20:10:30|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|7
1637007040000|2021-11-15 20:10:40|2401.3|2401|2401.3|2401|2401.5|2401.2|2401.2|2400.9|12
1637007050000|2021-11-15 20:10:50|2401.4|2401.1|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|5
1637007060000|2021-11-15 20:11:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|12
1637007070000|2021-11-15 20:11:10|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.4|2401.1|20
1637007080000|2021-11-15 20:11:20|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|20
1637007090000|2021-11-15 20:11:30|2401.8|2401.5|2402.1|2401.8|2402.1|2401.8|2401.5|2401.2|15
1637007100000|2021-11-15 20:11:40|2402|2401.7|2402|2401.7|2402.2|2401.9|2401.9|2401.6|11
1637007110000|2021-11-15 20:11:50|2402.1|2401.8|2401.7|2401.4|2402.1|2401.8|2401.7|2401.4|12
1637007120000|2021-11-15 20:12:00|2401.6|2401.3|2402|2401.7|2402|2401.7|2401.4|2401.1|35
1637007130000|2021-11-15 20:12:10|2401.9|2401.6|2401.7|2401.4|2402|2401.7|2401.7|2401.4|15
1637007140000|2021-11-15 20:12:20|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|9
1637007150000|2021-11-15 20:12:30|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.3|2401|6
1637007160000|2021-11-15 20:12:40|2401.4|2401.1|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|38
1637007170000|2021-11-15 20:12:50|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|26
1637007180000|2021-11-15 20:13:00|2401.3|2401|2401.1|2400.8|2401.3|2401|2401.1|2400.8|20
1637007190000|2021-11-15 20:13:10|2401|2400.7|2401.1|2400.8|2401.3|2401|2401|2400.7|20
1637007200000|2021-11-15 20:13:20|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.7|2400.4|25
1637007210000|2021-11-15 20:13:30|2400.7|2400.4|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|8
1637007220000|2021-11-15 20:13:40|2400.9|2400.6|2401.4|2401.1|2401.5|2401.2|2400.8|2400.5|23
1637007230000|2021-11-15 20:13:50|2401.5|2401.2|2401.3|2401|2401.6|2401.3|2401.3|2401|35
1637007240000|2021-11-15 20:14:00|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|62
1637007250000|2021-11-15 20:14:10|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|30
1637007260000|2021-11-15 20:14:20|2401.2|2400.9|2402|2401.7|2402|2401.7|2401.2|2400.9|12
1637007270000|2021-11-15 20:14:30|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|42
1637007280000|2021-11-15 20:14:40|2402|2401.7|2402.3|2402|2402.3|2402|2402|2401.7|29
1637007290000|2021-11-15 20:14:50|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.1|2401.8|24
1637007300000|2021-11-15 20:15:00|2402.2|2401.9|2402.2|2401.9|2402.4|2402.1|2402|2401.7|60
1637007310000|2021-11-15 20:15:10|2402|2401.7|2402.3|2402|2402.3|2402|2401.9|2401.6|37
1637007320000|2021-11-15 20:15:20|2402.2|2401.9|2402.1|2401.8|2402.3|2402|2402.1|2401.8|25
1637007330000|2021-11-15 20:15:30|2402|2401.7|2402|2401.7|2402.2|2401.9|2402|2401.7|16
1637007340000|2021-11-15 20:15:40|2402.1|2401.8|2402.3|2402|2402.4|2402.1|2402.1|2401.8|17
1637007350000|2021-11-15 20:15:50|2402.5|2402.2|2402.7|2402.4|2402.7|2402.4|2402.3|2402|47
1637007360000|2021-11-15 20:16:00|2402.8|2402.5|2402.5|2402.2|2402.8|2402.5|2402.5|2402.2|27
1637007370000|2021-11-15 20:16:10|2402.6|2402.3|2402.2|2401.9|2402.6|2402.3|2402.1|2401.8|60
1637007380000|2021-11-15 20:16:20|2402.3|2402|2402|2401.7|2402.3|2402|2402|2401.7|13
1637007390000|2021-11-15 20:16:30|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|4
1637007400000|2021-11-15 20:16:40|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.7|2401.4|13
1637007410000|2021-11-15 20:16:50|2402.1|2401.8|2402.1|2401.8|2402.3|2402|2402.1|2401.8|9
1637007420000|2021-11-15 20:17:00|2402.2|2401.9|2402.4|2402.1|2402.6|2402.3|2402.1|2401.8|34
1637007430000|2021-11-15 20:17:10|2402.5|2402.2|2402.4|2402.1|2402.8|2402.5|2402.4|2402.1|43
1637007440000|2021-11-15 20:17:20|2402.6|2402.3|2402.9|2402.6|2402.9|2402.6|2402.6|2402.3|22
1637007450000|2021-11-15 20:17:30|2403|2402.7|2403.3|2403|2403.6|2403.3|2402.9|2402.6|89
1637007460000|2021-11-15 20:17:40|2403.5|2403.2|2403.9|2403.6|2403.9|2403.6|2403.4|2403.1|61
1637007470000|2021-11-15 20:17:50|2403.8|2403.5|2403.3|2403|2403.9|2403.6|2403.2|2402.9|58
1637007480000|2021-11-15 20:18:00|2403.2|2402.9|2403.5|2403.2|2403.5|2403.2|2403.2|2402.9|36
1637007490000|2021-11-15 20:18:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|12
1637007500000|2021-11-15 20:18:20|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|18
1637007510000|2021-11-15 20:18:30|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.1|2402.8|38
1637007520000|2021-11-15 20:18:40|2403.1|2402.8|2402.2|2401.9|2403.1|2402.8|2402.2|2401.9|30
1637007530000|2021-11-15 20:18:50|2402.4|2402.1|2402.3|2402|2402.5|2402.2|2402.3|2402|18
1637007540000|2021-11-15 20:19:00|2402.2|2401.9|2402|2401.7|2402.3|2402|2401.9|2401.6|21
1637007550000|2021-11-15 20:19:10|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402|2401.7|8
1637007560000|2021-11-15 20:19:20|2402|2401.7|2401.6|2401.3|2402.1|2401.8|2401.5|2401.2|21
1637007570000|2021-11-15 20:19:30|2401.5|2401.2|2401.9|2401.6|2401.9|2401.6|2401.5|2401.2|14
1637007580000|2021-11-15 20:19:40|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|29
1637007590000|2021-11-15 20:19:50|2401.8|2401.5|2401.5|2401.2|2401.8|2401.5|2401.5|2401.2|71
1637007600000|2021-11-15 20:20:00|2401.4|2401.1|2401.7|2401.4|2401.9|2401.6|2401.4|2401.1|31
1637007610000|2021-11-15 20:20:10|2401.8|2401.5|2401.5|2401.2|2401.8|2401.5|2401.3|2401|26
1637007620000|2021-11-15 20:20:20|2401.6|2401.3|2402.2|2401.9|2402.2|2401.9|2401.5|2401.2|13
1637007630000|2021-11-15 20:20:30|2402.3|2402|2402|2401.7|2402.3|2402|2401.9|2401.6|19
1637007640000|2021-11-15 20:20:40|2401.9|2401.6|2401.2|2400.9|2402|2401.7|2401.2|2400.9|18
1637007650000|2021-11-15 20:20:50|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401|2400.7|37
1637007660000|2021-11-15 20:21:00|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2400.9|2400.6|18
1637007670000|2021-11-15 20:21:10|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401|2400.7|9
1637007680000|2021-11-15 20:21:20|2401.2|2400.9|2401.4|2401.1|2401.5|2401.2|2401.2|2400.9|9
1637007690000|2021-11-15 20:21:30|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|7
1637007700000|2021-11-15 20:21:40|2401.5|2401.2|2400.8|2400.5|2401.5|2401.2|2400.8|2400.5|21
1637007710000|2021-11-15 20:21:50|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|11
1637007720000|2021-11-15 20:22:00|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|14
1637007730000|2021-11-15 20:22:10|2400.4|2400.1|2400.9|2400.6|2400.9|2400.6|2400.4|2400.1|51
1637007740000|2021-11-15 20:22:20|2400.8|2400.5|2400.9|2400.6|2401.1|2400.8|2400.7|2400.4|23
1637007750000|2021-11-15 20:22:30|2401|2400.7|2400.5|2400.2|2401.1|2400.8|2400.5|2400.2|13
1637007760000|2021-11-15 20:22:40|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|20
1637007770000|2021-11-15 20:22:50|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|14
1637007780000|2021-11-15 20:23:00|2400.4|2400.1|2400.4|2400.1|2400.6|2400.3|2400.2|2399.9|15
1637007790000|2021-11-15 20:23:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.1|2399.8|18
1637007800000|2021-11-15 20:23:20|2400.2|2399.9|2400.6|2400.3|2400.6|2400.3|2400.2|2399.9|20
1637007810000|2021-11-15 20:23:30|2400.7|2400.4|2400.8|2400.5|2401|2400.7|2400.7|2400.4|16
1637007820000|2021-11-15 20:23:40|2400.9|2400.6|2400.6|2400.3|2400.9|2400.6|2400.6|2400.3|19
1637007830000|2021-11-15 20:23:50|2400.7|2400.4|2400.9|2400.6|2401|2400.7|2400.7|2400.4|21
1637007840000|2021-11-15 20:24:00|2400.8|2400.5|2400.5|2400.2|2400.9|2400.6|2400.5|2400.2|25
1637007850000|2021-11-15 20:24:10|2400.6|2400.3|2400.3|2400|2400.6|2400.3|2400.3|2400|10
1637007860000|2021-11-15 20:24:20|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|11
1637007870000|2021-11-15 20:24:30|2400.5|2400.2|2400.5|2400.2|2400.8|2400.5|2400.5|2400.2|17
1637007880000|2021-11-15 20:24:40|2400.4|2400.1|2400.6|2400.3|2400.7|2400.4|2400.3|2400|11
1637007890000|2021-11-15 20:24:50|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.3|2400|5
1637007900000|2021-11-15 20:25:00|2400.3|2400|2399.7|2399.4|2400.3|2400|2399.7|2399.4|52
1637007910000|2021-11-15 20:25:10|2399.9|2399.6|2399.8|2399.5|2400|2399.7|2399.8|2399.5|24
1637007920000|2021-11-15 20:25:20|2399.9|2399.6|2400.2|2399.9|2400.4|2400.1|2399.8|2399.5|24
1637007930000|2021-11-15 20:25:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.1|2399.8|11
1637007940000|2021-11-15 20:25:40|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|13
1637007950000|2021-11-15 20:25:50|2400.4|2400.1|2400.6|2400.3|2400.7|2400.4|2400.3|2400|11
1637007960000|2021-11-15 20:26:00|2400.7|2400.4|2401|2400.7|2401.1|2400.8|2400.5|2400.2|12
1637007970000|2021-11-15 20:26:10|2401.1|2400.8|2401.1|2400.8|2401.3|2401|2400.9|2400.6|17
1637007980000|2021-11-15 20:26:20|2401.2|2400.9|2401.5|2401.2|2401.5|2401.2|2401.1|2400.8|10
1637007990000|2021-11-15 20:26:30|2401.4|2401.1|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|55
1637008000000|2021-11-15 20:26:40|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401.3|2401|19
1637008010000|2021-11-15 20:26:50|2401.8|2401.5|2401.5|2401.2|2401.8|2401.5|2401.4|2401.1|17
1637008020000|2021-11-15 20:27:00|2401.4|2401.1|2401.2|2400.9|2401.5|2401.2|2401.1|2400.8|20
1637008030000|2021-11-15 20:27:10|2401.1|2400.8|2401.3|2401|2401.3|2401|2400.9|2400.6|12
1637008040000|2021-11-15 20:27:20|2401.2|2400.9|2401.7|2401.4|2401.8|2401.5|2401.2|2400.9|24
1637008050000|2021-11-15 20:27:30|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|10
1637008060000|2021-11-15 20:27:40|2401.8|2401.5|2401.7|2401.4|2402.3|2402|2401.7|2401.4|70
1637008070000|2021-11-15 20:27:50|2402|2401.7|2402.4|2402.1|2402.4|2402.1|2402|2401.7|53
1637008080000|2021-11-15 20:28:00|2402.1|2401.8|2401.7|2401.4|2402.1|2401.8|2401.6|2401.3|33
1637008090000|2021-11-15 20:28:10|2401.6|2401.3|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|5
1637008100000|2021-11-15 20:28:20|2401.6|2401.3|2401.4|2401.1|2401.6|2401.3|2401.3|2401|16
1637008110000|2021-11-15 20:28:30|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.3|2401|7
1637008120000|2021-11-15 20:28:40|2401.5|2401.2|2401.7|2401.4|2401.8|2401.5|2401.5|2401.2|3
1637008130000|2021-11-15 20:28:50|2401.6|2401.3|2401.2|2400.9|2401.7|2401.4|2401.2|2400.9|114
1637008140000|2021-11-15 20:29:00|2401.1|2400.8|2401.2|2400.9|2401.3|2401|2401.1|2400.8|26
1637008150000|2021-11-15 20:29:10|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.9|2400.6|15
1637008160000|2021-11-15 20:29:20|2400.9|2400.6|2400.8|2400.5|2401|2400.7|2400.8|2400.5|9
1637008170000|2021-11-15 20:29:30|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.8|2400.5|14
1637008180000|2021-11-15 20:29:40|2401.3|2401|2401.1|2400.8|2401.3|2401|2401|2400.7|13
1637008190000|2021-11-15 20:29:50|2401.2|2400.9|2401.2|2400.9|2401.4|2401.1|2401.1|2400.8|7
1637008200000|2021-11-15 20:30:00|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|31
1637008210000|2021-11-15 20:30:10|2400.8|2400.5|2400.6|2400.3|2401|2400.7|2400.6|2400.3|32
1637008220000|2021-11-15 20:30:20|2400.5|2400.2|2399.9|2399.6|2400.5|2400.2|2399.8|2399.5|32
1637008230000|2021-11-15 20:30:30|2399.8|2399.5|2399.3|2399|2399.9|2399.6|2399.3|2399|168
1637008240000|2021-11-15 20:30:40|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|48
1637008250000|2021-11-15 20:30:50|2399.4|2399.1|2398.9|2398.6|2399.4|2399.1|2398.8|2398.5|148
1637008260000|2021-11-15 20:31:00|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|29
1637008270000|2021-11-15 20:31:10|2399|2398.7|2399|2398.7|2399.1|2398.8|2398.9|2398.6|39
1637008280000|2021-11-15 20:31:20|2398.9|2398.6|2398.6|2398.3|2398.9|2398.6|2398.5|2398.2|60
1637008290000|2021-11-15 20:31:30|2398.4|2398.1|2398.1|2397.8|2398.4|2398.1|2398.1|2397.8|134
1637008300000|2021-11-15 20:31:40|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2397.8|2397.5|110
1637008310000|2021-11-15 20:31:50|2398.2|2397.9|2398.6|2398.3|2398.8|2398.5|2398.1|2397.8|158
1637008320000|2021-11-15 20:32:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.3|2398|57
1637008330000|2021-11-15 20:32:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|8
1637008340000|2021-11-15 20:32:20|2398.6|2398.3|2398.2|2397.9|2398.7|2398.4|2398.1|2397.8|101
1637008350000|2021-11-15 20:32:30|2398.1|2397.8|2398.3|2398|2398.3|2398|2398|2397.7|128
1637008360000|2021-11-15 20:32:40|2398.4|2398.1|2398.1|2397.8|2398.7|2398.4|2398.1|2397.8|22
1637008370000|2021-11-15 20:32:50|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.1|2397.8|13
1637008380000|2021-11-15 20:33:00|2398.2|2397.9|2398.2|2397.9|2398.7|2398.4|2398.2|2397.9|31
1637008390000|2021-11-15 20:33:10|2398.3|2398|2397.9|2397.6|2398.4|2398.1|2397.8|2397.5|55
1637008400000|2021-11-15 20:33:20|2398|2397.7|2397.9|2397.6|2398.2|2397.9|2397.9|2397.6|21
1637008410000|2021-11-15 20:33:30|2398|2397.7|2398|2397.7|2398.1|2397.8|2397.8|2397.5|19
1637008420000|2021-11-15 20:33:40|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398|2397.7|12
1637008430000|2021-11-15 20:33:50|2398.1|2397.8|2398.1|2397.8|2398.3|2398|2398.1|2397.8|21
1637008440000|2021-11-15 20:34:00|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398|2397.7|24
1637008450000|2021-11-15 20:34:10|2398|2397.7|2398|2397.7|2398|2397.7|2397.8|2397.5|12
1637008460000|2021-11-15 20:34:20|2397.9|2397.6|2398.4|2398.1|2398.4|2398.1|2397.9|2397.6|16
1637008470000|2021-11-15 20:34:30|2398.5|2398.2|2398.4|2398.1|2398.7|2398.4|2398.4|2398.1|63
1637008480000|2021-11-15 20:34:40|2398.3|2398|2397.7|2397.4|2398.3|2398|2397.6|2397.3|36
1637008490000|2021-11-15 20:34:50|2397.6|2397.3|2397.7|2397.4|2397.8|2397.5|2397.5|2397.2|25
1637008500000|2021-11-15 20:35:00|2397.6|2397.3|2397.4|2397.1|2397.7|2397.4|2397.4|2397.1|17
1637008510000|2021-11-15 20:35:10|2397.3|2397|2397.1|2396.8|2397.3|2397|2397.1|2396.8|43
1637008520000|2021-11-15 20:35:20|2397|2396.7|2396.9|2396.6|2397.1|2396.8|2396.8|2396.5|68
1637008530000|2021-11-15 20:35:30|2396.8|2396.5|2397.2|2396.9|2397.2|2396.9|2396.8|2396.5|55
1637008540000|2021-11-15 20:35:40|2396.6|2396.3|2396.2|2395.9|2396.6|2396.3|2396.1|2395.8|182
1637008550000|2021-11-15 20:35:50|2396.1|2395.8|2396.7|2396.4|2396.7|2396.4|2396.1|2395.8|57
1637008560000|2021-11-15 20:36:00|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.6|2396.3|38
1637008570000|2021-11-15 20:36:10|2396.9|2396.6|2397|2396.7|2397.3|2397|2396.8|2396.5|62
1637008580000|2021-11-15 20:36:20|2397.1|2396.8|2397.3|2397|2397.3|2397|2396.9|2396.6|34
1637008590000|2021-11-15 20:36:30|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|21
1637008600000|2021-11-15 20:36:40|2397.3|2397|2397.1|2396.8|2397.3|2397|2397|2396.7|21
1637008610000|2021-11-15 20:36:50|2397|2396.7|2397.2|2396.9|2397.3|2397|2396.9|2396.6|23
1637008620000|2021-11-15 20:37:00|2397.1|2396.8|2397.6|2397.3|2397.6|2397.3|2397.1|2396.8|80
1637008630000|2021-11-15 20:37:10|2397.7|2397.4|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|59
1637008640000|2021-11-15 20:37:20|2397.6|2397.3|2398.6|2398.3|2398.6|2398.3|2397.5|2397.2|64
1637008650000|2021-11-15 20:37:30|2398.7|2398.4|2398.8|2398.5|2399.1|2398.8|2398.7|2398.4|47
1637008660000|2021-11-15 20:37:40|2398.9|2398.6|2398.7|2398.4|2399.2|2398.9|2398.7|2398.4|19
1637008670000|2021-11-15 20:37:50|2398.5|2398.2|2399|2398.7|2399|2398.7|2398.3|2398|32
1637008680000|2021-11-15 20:38:00|2398.9|2398.6|2399.1|2398.8|2399.2|2398.9|2398.9|2398.6|18
1637008690000|2021-11-15 20:38:10|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|16
1637008700000|2021-11-15 20:38:20|2399.1|2398.8|2399.3|2399|2399.3|2399|2399.1|2398.8|15
1637008710000|2021-11-15 20:38:30|2399.4|2399.1|2399.1|2398.8|2399.4|2399.1|2399.1|2398.8|13
1637008720000|2021-11-15 20:38:40|2399|2398.7|2398.4|2398.1|2399.1|2398.8|2398.3|2398|44
1637008730000|2021-11-15 20:38:50|2398.5|2398.2|2398|2397.7|2398.5|2398.2|2397.9|2397.6|55
1637008740000|2021-11-15 20:39:00|2397.9|2397.6|2397.8|2397.5|2398.1|2397.8|2397.7|2397.4|26
1637008750000|2021-11-15 20:39:10|2397.7|2397.4|2397.5|2397.2|2397.7|2397.4|2397.4|2397.1|27
1637008760000|2021-11-15 20:39:20|2397.4|2397.1|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|22
1637008770000|2021-11-15 20:39:30|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|67
1637008780000|2021-11-15 20:39:40|2397.1|2396.8|2396.8|2396.5|2397.1|2396.8|2396.7|2396.4|63
1637008790000|2021-11-15 20:39:50|2396.7|2396.4|2396.8|2396.5|2397.1|2396.8|2396.6|2396.3|44
1637008800000|2021-11-15 20:40:00|2396.7|2396.4|2396.7|2396.4|2397.1|2396.8|2396.7|2396.4|52
1637008810000|2021-11-15 20:40:10|2396.6|2396.3|2396.7|2396.4|2396.8|2396.5|2396.4|2396.1|50
1637008820000|2021-11-15 20:40:20|2396.8|2396.5|2397.3|2397|2397.3|2397|2396.7|2396.4|23
1637008830000|2021-11-15 20:40:30|2397.1|2396.8|2396.6|2396.3|2397.1|2396.8|2396.6|2396.3|30
1637008840000|2021-11-15 20:40:40|2396.7|2396.4|2396.5|2396.2|2396.7|2396.4|2396.2|2395.9|55
1637008850000|2021-11-15 20:40:50|2396.6|2396.3|2396.4|2396.1|2396.6|2396.3|2396.3|2396|31
1637008860000|2021-11-15 20:41:00|2396.3|2396|2396.2|2395.9|2396.6|2396.3|2396.2|2395.9|44
1637008870000|2021-11-15 20:41:10|2396.3|2396|2396.5|2396.2|2396.6|2396.3|2396.2|2395.9|34
1637008880000|2021-11-15 20:41:20|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.2|2395.9|24
1637008890000|2021-11-15 20:41:30|2396.5|2396.2|2396.5|2396.2|2396.8|2396.5|2396.4|2396.1|53
1637008900000|2021-11-15 20:41:40|2396.6|2396.3|2396.4|2396.1|2396.7|2396.4|2396.3|2396|19
1637008910000|2021-11-15 20:41:50|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|21
1637008920000|2021-11-15 20:42:00|2396.6|2396.3|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|22
1637008930000|2021-11-15 20:42:10|2396.5|2396.2|2397.3|2397|2397.3|2397|2396.5|2396.2|58
1637008940000|2021-11-15 20:42:20|2397.2|2396.9|2396.7|2396.4|2397.2|2396.9|2396.7|2396.4|34
1637008950000|2021-11-15 20:42:30|2396.4|2396.1|2397.1|2396.8|2397.1|2396.8|2396.4|2396.1|107
1637008960000|2021-11-15 20:42:40|2397.2|2396.9|2397.6|2397.3|2397.6|2397.3|2397.2|2396.9|34
1637008970000|2021-11-15 20:42:50|2397.3|2397|2397.5|2397.2|2397.6|2397.3|2397.3|2397|25
1637008980000|2021-11-15 20:43:00|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|22
1637008990000|2021-11-15 20:43:10|2397.6|2397.3|2397.3|2397|2397.6|2397.3|2397|2396.7|23
1637009000000|2021-11-15 20:43:20|2397.4|2397.1|2397.4|2397.1|2397.7|2397.4|2397.3|2397|14
1637009010000|2021-11-15 20:43:30|2397.3|2397|2397.7|2397.4|2397.7|2397.4|2397.3|2397|32
1637009020000|2021-11-15 20:43:40|2397.5|2397.2|2397.5|2397.2|2397.7|2397.4|2397.4|2397.1|64
1637009030000|2021-11-15 20:43:50|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2397.1|2396.8|97
1637009040000|2021-11-15 20:44:00|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.2|2396.9|146
1637009050000|2021-11-15 20:44:10|2397.5|2397.2|2398.5|2398.2|2398.5|2398.2|2397.5|2397.2|258
1637009060000|2021-11-15 20:44:20|2398.2|2397.9|2397.9|2397.6|2398.3|2398|2397.8|2397.5|37
1637009070000|2021-11-15 20:44:30|2398|2397.7|2397.7|2397.4|2398|2397.7|2397.5|2397.2|29
1637009080000|2021-11-15 20:44:40|2397.8|2397.5|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|44
1637009090000|2021-11-15 20:44:50|2397.7|2397.4|2397.7|2397.4|2397.9|2397.6|2397.4|2397.1|34
1637009100000|2021-11-15 20:45:00|2397.3|2397|2397.4|2397.1|2397.7|2397.4|2397.3|2397|38
1637009110000|2021-11-15 20:45:10|2397.3|2397|2397.2|2396.9|2397.4|2397.1|2397.1|2396.8|34
1637009120000|2021-11-15 20:45:20|2397.1|2396.8|2396.9|2396.6|2397.3|2397|2396.9|2396.6|56
1637009130000|2021-11-15 20:45:30|2396.8|2396.5|2396.9|2396.6|2397|2396.7|2396.8|2396.5|36
1637009140000|2021-11-15 20:45:40|2397|2396.7|2396.7|2396.4|2397|2396.7|2396.4|2396.1|50
1637009150000|2021-11-15 20:45:50|2396.8|2396.5|2396.6|2396.3|2397|2396.7|2396.6|2396.3|30
1637009160000|2021-11-15 20:46:00|2396.8|2396.5|2397.4|2397.1|2397.7|2397.4|2396.8|2396.5|49
1637009170000|2021-11-15 20:46:10|2397.3|2397|2396.8|2396.5|2397.4|2397.1|2396.7|2396.4|29
1637009180000|2021-11-15 20:46:20|2396.9|2396.6|2396.8|2396.5|2397.2|2396.9|2396.8|2396.5|16
1637009190000|2021-11-15 20:46:30|2396.7|2396.4|2397.1|2396.8|2397.1|2396.8|2396.7|2396.4|13
1637009200000|2021-11-15 20:46:40|2396.9|2396.6|2396.6|2396.3|2396.9|2396.6|2396.6|2396.3|50
1637009210000|2021-11-15 20:46:50|2396.5|2396.2|2396.8|2396.5|2396.9|2396.6|2396.5|2396.2|15
1637009220000|2021-11-15 20:47:00|2396.7|2396.4|2396.7|2396.4|2396.8|2396.5|2396.5|2396.2|31
1637009230000|2021-11-15 20:47:10|2396.5|2396.2|2396.2|2395.9|2396.6|2396.3|2396.1|2395.8|44
1637009240000|2021-11-15 20:47:20|2396.1|2395.8|2396|2395.7|2396.2|2395.9|2395.8|2395.5|42
1637009250000|2021-11-15 20:47:30|2395.9|2395.6|2396.4|2396.1|2396.4|2396.1|2395.9|2395.6|65
1637009260000|2021-11-15 20:47:40|2396.3|2396|2395.8|2395.5|2396.3|2396|2395.8|2395.5|110
1637009270000|2021-11-15 20:47:50|2395.9|2395.6|2396.1|2395.8|2396.2|2395.9|2395.8|2395.5|27
1637009280000|2021-11-15 20:48:00|2396.2|2395.9|2396.1|2395.8|2396.2|2395.9|2395.9|2395.6|21
1637009290000|2021-11-15 20:48:10|2396.2|2395.9|2396.1|2395.8|2396.3|2396|2395.9|2395.6|24
1637009300000|2021-11-15 20:48:20|2396|2395.7|2396.3|2396|2396.3|2396|2396|2395.7|45
1637009310000|2021-11-15 20:48:30|2396.4|2396.1|2396.5|2396.2|2396.7|2396.4|2396.4|2396.1|44
1637009320000|2021-11-15 20:48:40|2396.6|2396.3|2396.8|2396.5|2396.8|2396.5|2396.3|2396|35
1637009330000|2021-11-15 20:48:50|2396.7|2396.4|2396.4|2396.1|2396.7|2396.4|2396.3|2396|75
1637009340000|2021-11-15 20:49:00|2396.5|2396.2|2395.1|2394.8|2396.5|2396.2|2395.1|2394.8|268
1637009350000|2021-11-15 20:49:10|2395|2394.7|2395|2394.7|2395.3|2395|2394.7|2394.4|115
1637009360000|2021-11-15 20:49:20|2394.9|2394.6|2395.8|2395.5|2395.8|2395.5|2394.9|2394.6|58
1637009370000|2021-11-15 20:49:30|2395.7|2395.4|2395.9|2395.6|2396.2|2395.9|2395.6|2395.3|167
1637009380000|2021-11-15 20:49:40|2395.8|2395.5|2396|2395.7|2396|2395.7|2395.5|2395.2|53
1637009390000|2021-11-15 20:49:50|2396.1|2395.8|2395.2|2394.9|2396.1|2395.8|2395.2|2394.9|169
1637009400000|2021-11-15 20:50:00|2395.1|2394.8|2395.5|2395.2|2395.5|2395.2|2394.7|2394.4|368
1637009410000|2021-11-15 20:50:10|2395.7|2395.4|2395|2394.7|2395.7|2395.4|2394.9|2394.6|115
1637009420000|2021-11-15 20:50:20|2395.1|2394.8|2395.5|2395.2|2395.5|2395.2|2395.1|2394.8|101
1637009430000|2021-11-15 20:50:30|2395.6|2395.3|2396.2|2395.9|2396.3|2396|2395.3|2395|190
1637009440000|2021-11-15 20:50:40|2396.3|2396|2395.9|2395.6|2396.3|2396|2395.9|2395.6|63
1637009450000|2021-11-15 20:50:50|2395.8|2395.5|2396.2|2395.9|2396.4|2396.1|2395.8|2395.5|66
1637009460000|2021-11-15 20:51:00|2396.3|2396|2395.8|2395.5|2396.5|2396.2|2395.8|2395.5|50
1637009470000|2021-11-15 20:51:10|2395.9|2395.6|2396.2|2395.9|2396.3|2396|2395.8|2395.5|49
1637009480000|2021-11-15 20:51:20|2396.3|2396|2395.9|2395.6|2396.3|2396|2395.6|2395.3|43
1637009490000|2021-11-15 20:51:30|2396|2395.7|2395.9|2395.6|2396|2395.7|2395.7|2395.4|26
1637009500000|2021-11-15 20:51:40|2395.8|2395.5|2395.9|2395.6|2396|2395.7|2395.8|2395.5|31
1637009510000|2021-11-15 20:51:50|2395.7|2395.4|2396|2395.7|2396|2395.7|2395.6|2395.3|50
1637009520000|2021-11-15 20:52:00|2396.1|2395.8|2396.9|2396.6|2396.9|2396.6|2396.1|2395.8|125
1637009530000|2021-11-15 20:52:10|2396.8|2396.5|2396.5|2396.2|2397|2396.7|2396.5|2396.2|55
1637009540000|2021-11-15 20:52:20|2396.4|2396.1|2396.5|2396.2|2396.7|2396.4|2396.3|2396|34
1637009550000|2021-11-15 20:52:30|2396.6|2396.3|2396.3|2396|2396.7|2396.4|2396.3|2396|54
1637009560000|2021-11-15 20:52:40|2396.5|2396.2|2396.3|2396|2396.5|2396.2|2396|2395.7|156
1637009570000|2021-11-15 20:52:50|2396.4|2396.1|2396.8|2396.5|2396.8|2396.5|2396.4|2396.1|32
1637009580000|2021-11-15 20:53:00|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.3|2396|58
1637009590000|2021-11-15 20:53:10|2396.7|2396.4|2396.2|2395.9|2396.9|2396.6|2396|2395.7|127
1637009600000|2021-11-15 20:53:20|2396.1|2395.8|2396.4|2396.1|2396.5|2396.2|2396.1|2395.8|39
1637009610000|2021-11-15 20:53:30|2396.2|2395.9|2396.3|2396|2396.3|2396|2396|2395.7|57
1637009620000|2021-11-15 20:53:40|2396.4|2396.1|2396.7|2396.4|2396.7|2396.4|2396.3|2396|38
1637009630000|2021-11-15 20:53:50|2396.8|2396.5|2396.4|2396.1|2396.9|2396.6|2396.4|2396.1|74
1637009640000|2021-11-15 20:54:00|2396.3|2396|2396.7|2396.4|2396.8|2396.5|2396.3|2396|119
1637009650000|2021-11-15 20:54:10|2396.8|2396.5|2396.6|2396.3|2396.8|2396.5|2396.5|2396.2|104
1637009660000|2021-11-15 20:54:20|2397|2396.7|2397.4|2397.1|2397.6|2397.3|2397|2396.7|306
1637009670000|2021-11-15 20:54:30|2397.7|2397.4|2397.5|2397.2|2397.7|2397.4|2397.5|2397.2|76
1637009680000|2021-11-15 20:54:40|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|52
1637009690000|2021-11-15 20:54:50|2397.4|2397.1|2397|2396.7|2397.4|2397.1|2396.6|2396.3|110
1637009700000|2021-11-15 20:55:00|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2396.3|2396|182
1637009710000|2021-11-15 20:55:10|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|181
1637009720000|2021-11-15 20:55:20|2397.4|2397.1|2397.2|2396.9|2397.4|2397.1|2396.8|2396.5|93
1637009730000|2021-11-15 20:55:30|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|60
1637009740000|2021-11-15 20:55:40|2397.3|2397|2397.7|2397.4|2397.8|2397.5|2397.2|2396.9|87
1637009750000|2021-11-15 20:55:50|2397.8|2397.5|2398.1|2397.8|2398.3|2398|2397.8|2397.5|199
1637009760000|2021-11-15 20:56:00|2398|2397.7|2398.1|2397.8|2398.3|2398|2398|2397.7|90
1637009770000|2021-11-15 20:56:10|2398|2397.7|2398.3|2398|2398.3|2398|2398|2397.7|79
1637009780000|2021-11-15 20:56:20|2398.1|2397.8|2397.6|2397.3|2398.2|2397.9|2397.5|2397.2|113
1637009790000|2021-11-15 20:56:30|2397.5|2397.2|2397.3|2397|2397.6|2397.3|2396.9|2396.6|190
1637009800000|2021-11-15 20:56:40|2397.4|2397.1|2397.6|2397.3|2397.7|2397.4|2397.3|2397|58
1637009810000|2021-11-15 20:56:50|2397.7|2397.4|2398|2397.7|2398|2397.7|2397.6|2397.3|98
1637009820000|2021-11-15 20:57:00|2397.8|2397.5|2397.6|2397.3|2397.9|2397.6|2397.5|2397.2|173
1637009830000|2021-11-15 20:57:10|2397.5|2397.2|2397.6|2397.3|2397.8|2397.5|2397.5|2397.2|94
1637009840000|2021-11-15 20:57:20|2397.5|2397.2|2397.2|2396.9|2397.7|2397.4|2397.2|2396.9|45
1637009850000|2021-11-15 20:57:30|2397.1|2396.8|2397.7|2397.4|2397.7|2397.4|2397.1|2396.8|97
1637009860000|2021-11-15 20:57:40|2397.8|2397.5|2397.7|2397.4|2397.9|2397.6|2397.6|2397.3|61
1637009870000|2021-11-15 20:57:50|2397.6|2397.3|2397.5|2397.2|2397.7|2397.4|2397.5|2397.2|83
1637009880000|2021-11-15 20:58:00|2397.6|2397.3|2397.9|2397.6|2397.9|2397.6|2397.4|2397.1|247
1637009890000|2021-11-15 20:58:10|2397.8|2397.5|2398.5|2398.2|2398.7|2398.4|2397.8|2397.5|426
1637009900000|2021-11-15 20:58:20|2398.6|2398.3|2399.1|2398.8|2399.1|2398.8|2398.6|2398.3|429
1637009910000|2021-11-15 20:58:30|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2398.8|2398.5|244
1637009920000|2021-11-15 20:58:40|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.2|2398.9|281
1637009930000|2021-11-15 20:58:50|2399.5|2399.2|2399.9|2399.6|2399.9|2399.6|2399.4|2399.1|352
1637009940000|2021-11-15 20:59:00|2400|2399.7|2400.9|2400.6|2401.1|2400.8|2400|2399.7|696
1637009950000|2021-11-15 20:59:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.1|2399.8|563
1637009960000|2021-11-15 20:59:20|2400.8|2400.5|2401.2|2400.9|2401.2|2400.9|2400.8|2400.5|499
1637009970000|2021-11-15 20:59:30|2401.3|2401|2401.6|2401.3|2401.8|2401.5|2401.2|2400.9|663
1637009980000|2021-11-15 20:59:40|2401.5|2401.2|2401.9|2401.6|2402.1|2401.8|2401.2|2400.9|878
1637009990000|2021-11-15 20:59:50|2402|2401.7|2401.5|2401.2|2402|2401.7|2401.2|2400.9|2599
1637010000000|2021-11-15 21:00:00|2401.4|2401.1|2401.5|2401.2|2401.9|2401.6|2400.3|2400|1418
1637010010000|2021-11-15 21:00:10|2401.4|2401.1|2401.3|2401|2401.6|2401.3|2401.3|2401|257
1637010020000|2021-11-15 21:00:20|2401.2|2400.9|2401|2400.7|2401.4|2401.1|2400.8|2400.5|236
1637010030000|2021-11-15 21:00:30|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.6|2400.3|159
1637010040000|2021-11-15 21:00:40|2401.1|2400.8|2401.4|2401.1|2401.4|2401.1|2401.1|2400.8|121
1637010050000|2021-11-15 21:00:50|2401.3|2401|2401.6|2401.3|2401.8|2401.5|2401.3|2401|134
1637010060000|2021-11-15 21:01:00|2401.7|2401.4|2401.5|2401.2|2402|2401.7|2401.5|2401.2|66
1637010070000|2021-11-15 21:01:10|2401.4|2401.1|2401.7|2401.4|2401.7|2401.4|2401.3|2401|44
1637010080000|2021-11-15 21:01:20|2401.6|2401.3|2401.6|2401.3|2401.9|2401.6|2401.6|2401.3|45
1637010090000|2021-11-15 21:01:30|2401.5|2401.2|2401.4|2401.1|2401.6|2401.3|2401.3|2401|69
1637010100000|2021-11-15 21:01:40|2401.5|2401.2|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|23
1637010110000|2021-11-15 21:01:50|2401.4|2401.1|2401.2|2400.9|2401.5|2401.2|2401.1|2400.8|79
1637010120000|2021-11-15 21:02:00|2401.1|2400.8|2401.1|2400.8|2401.4|2401.1|2401.1|2400.8|61
1637010130000|2021-11-15 21:02:10|2401|2400.7|2400.8|2400.5|2401.2|2400.9|2400.6|2400.3|94
1637010140000|2021-11-15 21:02:20|2400.7|2400.4|2400.8|2400.5|2401|2400.7|2400.6|2400.3|75
1637010150000|2021-11-15 21:02:30|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.8|2400.5|22
1637010160000|2021-11-15 21:02:40|2400.9|2400.6|2400.6|2400.3|2401|2400.7|2400.6|2400.3|22
1637010170000|2021-11-15 21:02:50|2400.7|2400.4|2400.6|2400.3|2400.9|2400.6|2400.6|2400.3|72
1637010180000|2021-11-15 21:03:00|2400.5|2400.2|2400.9|2400.6|2400.9|2400.6|2400.5|2400.2|28
1637010190000|2021-11-15 21:03:10|2401|2400.7|2400.9|2400.6|2401.2|2400.9|2400.9|2400.6|44
1637010200000|2021-11-15 21:03:20|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.7|2400.4|27
1637010210000|2021-11-15 21:03:30|2400.9|2400.6|2401.1|2400.8|2401.2|2400.9|2400.9|2400.6|50
1637010220000|2021-11-15 21:03:40|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2400.8|2400.5|39
1637010230000|2021-11-15 21:03:50|2401|2400.7|2401.4|2401.1|2401.6|2401.3|2401|2400.7|88
1637010240000|2021-11-15 21:04:00|2401.3|2401|2401.1|2400.8|2401.3|2401|2401|2400.7|85
1637010250000|2021-11-15 21:04:10|2401|2400.7|2401.3|2401|2401.4|2401.1|2401|2400.7|7
1637010260000|2021-11-15 21:04:20|2401.2|2400.9|2401.4|2401.1|2401.5|2401.2|2401.2|2400.9|14
1637010270000|2021-11-15 21:04:30|2401.5|2401.2|2401.3|2401|2401.5|2401.2|2401.2|2400.9|86
1637010280000|2021-11-15 21:04:40|2401.2|2400.9|2401.1|2400.8|2401.3|2401|2401|2400.7|3
1637010290000|2021-11-15 21:04:50|2401|2400.7|2400.8|2400.5|2401.1|2400.8|2400.8|2400.5|30
1637010300000|2021-11-15 21:05:00|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.5|2400.2|38
1637010310000|2021-11-15 21:05:10|2400.6|2400.3|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|15
1637010320000|2021-11-15 21:05:20|2400.5|2400.2|2400.5|2400.2|2400.8|2400.5|2400.5|2400.2|52
1637010330000|2021-11-15 21:05:30|2400.4|2400.1|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|28
1637010340000|2021-11-15 21:05:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|16
1637010350000|2021-11-15 21:05:50|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2399.9|2399.6|31
1637010360000|2021-11-15 21:06:00|2400.1|2399.8|2400.5|2400.2|2400.5|2400.2|2400|2399.7|81
1637010370000|2021-11-15 21:06:10|2400.4|2400.1|2400.1|2399.8|2400.4|2400.1|2400.1|2399.8|87
1637010380000|2021-11-15 21:06:20|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.1|2399.8|38
1637010390000|2021-11-15 21:06:30|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|10
1637010400000|2021-11-15 21:06:40|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|16
1637010410000|2021-11-15 21:06:50|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|8
1637010420000|2021-11-15 21:07:00|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.1|2399.8|55
1637010430000|2021-11-15 21:07:10|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|12
1637010440000|2021-11-15 21:07:20|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|8
1637010450000|2021-11-15 21:07:30|2400.6|2400.3|2400.3|2400|2400.7|2400.4|2400.3|2400|28
1637010460000|2021-11-15 21:07:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|10
1637010470000|2021-11-15 21:07:50|2400.3|2400|2400.4|2400.1|2400.5|2400.2|2400.3|2400|16
1637010480000|2021-11-15 21:08:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|6
1637010490000|2021-11-15 21:08:10|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|15
1637010500000|2021-11-15 21:08:20|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|17
1637010510000|2021-11-15 21:08:30|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|23
1637010520000|2021-11-15 21:08:40|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|12
1637010530000|2021-11-15 21:08:50|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|21
1637010540000|2021-11-15 21:09:00|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|31
1637010550000|2021-11-15 21:09:10|2401.3|2401|2401|2400.7|2401.5|2401.2|2401|2400.7|51
1637010560000|2021-11-15 21:09:20|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|1
1637010570000|2021-11-15 21:09:30|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|24
1637010580000|2021-11-15 21:09:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|15
1637010590000|2021-11-15 21:09:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|5
1637010600000|2021-11-15 21:10:00|2400.5|2400.2|2400.9|2400.6|2400.9|2400.6|2400.5|2400.2|16
1637010610000|2021-11-15 21:10:10|2401.1|2400.8|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|36
1637010620000|2021-11-15 21:10:20|2400.8|2400.5|2401.1|2400.8|2401.1|2400.8|2400.8|2400.5|7
1637010630000|2021-11-15 21:10:30|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|9
1637010640000|2021-11-15 21:10:40|2400.8|2400.5|2400.5|2400.2|2400.8|2400.5|2400.5|2400.2|34
1637010650000|2021-11-15 21:10:50|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.2|2399.9|44
1637010660000|2021-11-15 21:11:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|10
1637010670000|2021-11-15 21:11:10|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|5
1637010680000|2021-11-15 21:11:20|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|37
1637010690000|2021-11-15 21:11:30|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|14
1637010700000|2021-11-15 21:11:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|7
1637010710000|2021-11-15 21:11:50|2400.6|2400.3|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|34
1637010720000|2021-11-15 21:12:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|5
1637010730000|2021-11-15 21:12:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|10
1637010740000|2021-11-15 21:12:20|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|11
1637010750000|2021-11-15 21:12:30|2401|2400.7|2401.2|2400.9|2401.3|2401|2401|2400.7|17
1637010760000|2021-11-15 21:12:40|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|10
1637010770000|2021-11-15 21:12:50|||||||||6
1637010780000|2021-11-15 21:13:00|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401|2400.7|17
1637010790000|2021-11-15 21:13:10|2401.1|2400.8|2401.1|2400.8|2401.3|2401|2401.1|2400.8|25
1637010800000|2021-11-15 21:13:20|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|9
1637010810000|2021-11-15 21:13:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|5
1637010820000|2021-11-15 21:13:40|2401.2|2400.9|2401.4|2401.1|2401.4|2401.1|2401.2|2400.9|23
1637010830000|2021-11-15 21:13:50|||||||||1
1637010840000|2021-11-15 21:14:00|2401.3|2401|2401.3|2401|2401.5|2401.2|2401.3|2401|82
1637010850000|2021-11-15 21:14:10|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|31
1637010860000|2021-11-15 21:14:20|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|13
1637010870000|2021-11-15 21:14:30|2401.7|2401.4|2402|2401.7|2402.1|2401.8|2401.7|2401.4|31
1637010880000|2021-11-15 21:14:40|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402|2401.7|37
1637010890000|2021-11-15 21:14:50|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|26
1637010900000|2021-11-15 21:15:00|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|18
1637010910000|2021-11-15 21:15:10|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|3
1637010920000|2021-11-15 21:15:20|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2401.9|2401.6|11
1637010940000|2021-11-15 21:15:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|5
1637010950000|2021-11-15 21:15:50|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|4
1637010960000|2021-11-15 21:16:00|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|7
1637010970000|2021-11-15 21:16:10|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.2|2401.9|21
1637010980000|2021-11-15 21:16:20|||||||||1
1637010990000|2021-11-15 21:16:30|||||||||3
1637011000000|2021-11-15 21:16:40|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|27
1637011010000|2021-11-15 21:16:50|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|9
1637011030000|2021-11-15 21:17:10|||||||||7
1637011050000|2021-11-15 21:17:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|17
1637011060000|2021-11-15 21:17:40|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|3
1637011080000|2021-11-15 21:18:00|||||||||1
1637011090000|2021-11-15 21:18:10|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|6
1637011100000|2021-11-15 21:18:20|||||||||5
1637011110000|2021-11-15 21:18:30|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|7
1637011120000|2021-11-15 21:18:40|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|7
1637011130000|2021-11-15 21:18:50|||||||||2
1637011140000|2021-11-15 21:19:00|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|7
1637011150000|2021-11-15 21:19:10|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|11
1637011160000|2021-11-15 21:19:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|5
1637011180000|2021-11-15 21:19:40|||||||||4
1637011190000|2021-11-15 21:19:50|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|11
1637011200000|2021-11-15 21:20:00|||||||||5
1637011210000|2021-11-15 21:20:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|3
1637011220000|2021-11-15 21:20:20|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|25
1637011230000|2021-11-15 21:20:30|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|6
1637011240000|2021-11-15 21:20:40|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|2
1637011250000|2021-11-15 21:20:50|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|11
1637011260000|2021-11-15 21:21:00|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637011270000|2021-11-15 21:21:10|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|12
1637011290000|2021-11-15 21:21:30|2403.1|2402.8|2402.9|2402.6|2403.1|2402.8|2402.9|2402.6|13
1637011300000|2021-11-15 21:21:40|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|12
1637011320000|2021-11-15 21:22:00|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|12
1637011330000|2021-11-15 21:22:10|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|4
1637011340000|2021-11-15 21:22:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|1
1637011360000|2021-11-15 21:22:40|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|1
1637011370000|2021-11-15 21:22:50|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.4|2402.1|11
1637011380000|2021-11-15 21:23:00|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|10
1637011390000|2021-11-15 21:23:10|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1637011400000|2021-11-15 21:23:20|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|2
1637011410000|2021-11-15 21:23:30|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1637011420000|2021-11-15 21:23:40|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|10
1637011440000|2021-11-15 21:24:00|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|1
1637011460000|2021-11-15 21:24:20|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|9
1637011470000|2021-11-15 21:24:30|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|11
1637011480000|2021-11-15 21:24:40|||||||||5
1637011490000|2021-11-15 21:24:50|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|1
1637011510000|2021-11-15 21:25:10|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|14
1637011530000|2021-11-15 21:25:30|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|11
1637011540000|2021-11-15 21:25:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637011550000|2021-11-15 21:25:50|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|12
1637011560000|2021-11-15 21:26:00|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|9
1637011580000|2021-11-15 21:26:20|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|3
1637011590000|2021-11-15 21:26:30|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|6
1637011600000|2021-11-15 21:26:40|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|6
1637011610000|2021-11-15 21:26:50|||||||||2
1637011620000|2021-11-15 21:27:00|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|8
1637011630000|2021-11-15 21:27:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|4
1637011640000|2021-11-15 21:27:20|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|2
1637011650000|2021-11-15 21:27:30|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|7
1637011660000|2021-11-15 21:27:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|6
1637011670000|2021-11-15 21:27:50|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|2
1637011680000|2021-11-15 21:28:00|2402|2401.7|2402|2401.7|2402.1|2401.8|2402|2401.7|7
1637011690000|2021-11-15 21:28:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637011710000|2021-11-15 21:28:30|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|0
1637011720000|2021-11-15 21:28:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|3
1637011730000|2021-11-15 21:28:50|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|4
1637011740000|2021-11-15 21:29:00|||||||||2
1637011760000|2021-11-15 21:29:20|||||||||7
1637011770000|2021-11-15 21:29:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637011780000|2021-11-15 21:29:40|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637011800000|2021-11-15 21:30:00|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|4
1637011810000|2021-11-15 21:30:10|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|0
1637011820000|2021-11-15 21:30:20|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|1
1637011830000|2021-11-15 21:30:30|2402|2401.7|2402|2401.7|2402.1|2401.8|2402|2401.7|4
1637011860000|2021-11-15 21:31:00|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|0
1637011870000|2021-11-15 21:31:10|2402|2401.7|2401.9|2401.6|2402.1|2401.8|2401.9|2401.6|3
1637011880000|2021-11-15 21:31:20|||||||||9
1637011890000|2021-11-15 21:31:30|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|0
1637011900000|2021-11-15 21:31:40|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|0
1637011910000|2021-11-15 21:31:50|2401.8|2401.5|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|5
1637011920000|2021-11-15 21:32:00|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1637011950000|2021-11-15 21:32:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|23
1637011980000|2021-11-15 21:33:00|||||||||6
1637011990000|2021-11-15 21:33:10|2402.3|2402|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|7
1637012000000|2021-11-15 21:33:20|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|3
1637012010000|2021-11-15 21:33:30|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|3
1637012020000|2021-11-15 21:33:40|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1637012050000|2021-11-15 21:34:10|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|1
1637012060000|2021-11-15 21:34:20|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|1
1637012070000|2021-11-15 21:34:30|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1637012080000|2021-11-15 21:34:40|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|2
1637012090000|2021-11-15 21:34:50|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|3
1637012100000|2021-11-15 21:35:00|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1637012110000|2021-11-15 21:35:10|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|8
1637012120000|2021-11-15 21:35:20|2402.1|2401.8|2401.9|2401.6|2402.1|2401.8|2401.9|2401.6|2
1637012130000|2021-11-15 21:35:30|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|3
1637012140000|2021-11-15 21:35:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637012150000|2021-11-15 21:35:50|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|0
1637012160000|2021-11-15 21:36:00|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|7
1637012170000|2021-11-15 21:36:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637012180000|2021-11-15 21:36:20|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2
1637012190000|2021-11-15 21:36:30|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|0
1637012200000|2021-11-15 21:36:40|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|4
1637012210000|2021-11-15 21:36:50|||||||||1
1637012220000|2021-11-15 21:37:00|||||||||8
1637012230000|2021-11-15 21:37:10|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637012260000|2021-11-15 21:37:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|5
1637012270000|2021-11-15 21:37:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|5
1637012280000|2021-11-15 21:38:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637012290000|2021-11-15 21:38:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|3
1637012300000|2021-11-15 21:38:20|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637012320000|2021-11-15 21:38:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|1
1637012330000|2021-11-15 21:38:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|39
1637012340000|2021-11-15 21:39:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|9
1637012360000|2021-11-15 21:39:20|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|2
1637012370000|2021-11-15 21:39:30|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2
1637012380000|2021-11-15 21:39:40|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|3
1637012390000|2021-11-15 21:39:50|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637012400000|2021-11-15 21:40:00|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|0
1637012410000|2021-11-15 21:40:10|||||||||1
1637012430000|2021-11-15 21:40:30|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|9
1637012440000|2021-11-15 21:40:40|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|0
1637012450000|2021-11-15 21:40:50|2401|2400.7|2401|2400.7|2401.1|2400.8|2400.9|2400.6|124
1637012460000|2021-11-15 21:41:00|2401.1|2400.8|2401.3|2401|2401.3|2401|2401|2400.7|6
1637012470000|2021-11-15 21:41:10|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|4
1637012490000|2021-11-15 21:41:30|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2
1637012500000|2021-11-15 21:41:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|9
1637012520000|2021-11-15 21:42:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2
1637012540000|2021-11-15 21:42:20|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|1
1637012550000|2021-11-15 21:42:30|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637012560000|2021-11-15 21:42:40|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.3|2401|16
1637012570000|2021-11-15 21:42:50|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|1
1637012580000|2021-11-15 21:43:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|8
1637012600000|2021-11-15 21:43:20|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|0
1637012620000|2021-11-15 21:43:40|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|1
1637012630000|2021-11-15 21:43:50|||||||||1
1637012640000|2021-11-15 21:44:00|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2
1637012660000|2021-11-15 21:44:20|||||||||6
1637012680000|2021-11-15 21:44:40|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|7
1637012700000|2021-11-15 21:45:00|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|0
1637012710000|2021-11-15 21:45:10|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|1
1637012720000|2021-11-15 21:45:20|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|6
1637012730000|2021-11-15 21:45:30|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|8
1637012760000|2021-11-15 21:46:00|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637012780000|2021-11-15 21:46:20|2401.7|2401.4|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|2
1637012790000|2021-11-15 21:46:30|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|1
1637012800000|2021-11-15 21:46:40|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|8
1637012810000|2021-11-15 21:46:50|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|9
1637012820000|2021-11-15 21:47:00|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|5
1637012830000|2021-11-15 21:47:10|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637012840000|2021-11-15 21:47:20|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637012850000|2021-11-15 21:47:30|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|1
1637012860000|2021-11-15 21:47:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|3
1637012870000|2021-11-15 21:47:50|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|2
1637012880000|2021-11-15 21:48:00|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|9
1637012890000|2021-11-15 21:48:10|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|2
1637012910000|2021-11-15 21:48:30|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|9
1637012940000|2021-11-15 21:49:00|2401.3|2401|2401.1|2400.8|2401.3|2401|2401|2400.7|21
1637012950000|2021-11-15 21:49:10|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.8|2400.5|17
1637012960000|2021-11-15 21:49:20|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.6|2400.3|8
1637012970000|2021-11-15 21:49:30|2400.6|2400.3|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|20
1637012980000|2021-11-15 21:49:40|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|14
1637012990000|2021-11-15 21:49:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637013000000|2021-11-15 21:50:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|5
1637013010000|2021-11-15 21:50:10|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|2
1637013020000|2021-11-15 21:50:20|||||||||1
1637013030000|2021-11-15 21:50:30|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|7
1637013040000|2021-11-15 21:50:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|4
1637013050000|2021-11-15 21:50:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|3
1637013060000|2021-11-15 21:51:00|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.8|2400.5|0
1637013070000|2021-11-15 21:51:10|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|5
1637013080000|2021-11-15 21:51:20|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1637013090000|2021-11-15 21:51:30|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|6
1637013110000|2021-11-15 21:51:50|2401.1|2400.8|2401.3|2401|2401.3|2401|2401|2400.7|2
1637013120000|2021-11-15 21:52:00|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|2
1637013130000|2021-11-15 21:52:10|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637013140000|2021-11-15 21:52:20|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|8
1637013150000|2021-11-15 21:52:30|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2401.2|2400.9|6
1637013180000|2021-11-15 21:53:00|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|3
1637013200000|2021-11-15 21:53:20|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|5
1637013210000|2021-11-15 21:53:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1637013220000|2021-11-15 21:53:40|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637013240000|2021-11-15 21:54:00|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|11
1637013250000|2021-11-15 21:54:10|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|0
1637013270000|2021-11-15 21:54:30|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|0
1637013280000|2021-11-15 21:54:40|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|4
1637013290000|2021-11-15 21:54:50|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|6
1637013300000|2021-11-15 21:55:00|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|6
1637013310000|2021-11-15 21:55:10|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|2
1637013320000|2021-11-15 21:55:20|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|5
1637013330000|2021-11-15 21:55:30|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|7
1637013340000|2021-11-15 21:55:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|1
1637013350000|2021-11-15 21:55:50|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|3
1637013360000|2021-11-15 21:56:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637013370000|2021-11-15 21:56:10|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|5
1637013380000|2021-11-15 21:56:20|||||||||5
1637013410000|2021-11-15 21:56:50|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|4
1637013420000|2021-11-15 21:57:00|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|7
1637013430000|2021-11-15 21:57:10|||||||||4
1637013440000|2021-11-15 21:57:20|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|4
1637013450000|2021-11-15 21:57:30|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|1
1637013460000|2021-11-15 21:57:40|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|8
1637013470000|2021-11-15 21:57:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|0
1637013480000|2021-11-15 21:58:00|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|1
1637013490000|2021-11-15 21:58:10|||||||||1
1637013500000|2021-11-15 21:58:20|||||||||3
1637013510000|2021-11-15 21:58:30|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|6
1637013520000|2021-11-15 21:58:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|9
1637013530000|2021-11-15 21:58:50|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|3
1637013540000|2021-11-15 21:59:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|7
1637013550000|2021-11-15 21:59:10|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|7
1637013570000|2021-11-15 21:59:30|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637013580000|2021-11-15 21:59:40|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|8
1637013590000|2021-11-15 21:59:50|2401.7|2401.4|2401.8|2401|2401.8|2401.4|2401.5|2401|6
1637013600000|2021-11-15 22:00:00|||||||||8
1637013750000|2021-11-15 22:02:30|2401.9|2401.1|2401.9|2401.1|2401.9|2401.1|2401.9|2401.1|0
1637013820000|2021-11-15 22:03:40|2402|2401.2|2402|2401.2|2402|2401.2|2402|2401.2|0
1637013840000|2021-11-15 22:04:00|2401.9|2401.1|2401.9|2401.1|2401.9|2401.1|2401.9|2401.1|0
1637013880000|2021-11-15 22:04:40|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637013890000|2021-11-15 22:04:50|2401.9|2401.1|2401.8|2401|2401.9|2401.1|2401.8|2401|0
1637013970000|2021-11-15 22:06:10|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|0
1637013980000|2021-11-15 22:06:20|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637014870000|2021-11-15 22:21:10|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|0
1637014960000|2021-11-15 22:22:40|2401.6|2400.8|2401.6|2400.8|2401.6|2400.8|2401.6|2400.8|0
1637014990000|2021-11-15 22:23:10|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|0
1637015170000|2021-11-15 22:26:10|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637015290000|2021-11-15 22:28:10|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|0
1637015310000|2021-11-15 22:28:30|2401.6|2400.8|2401.6|2400.8|2401.6|2400.8|2401.6|2400.8|0
1637015350000|2021-11-15 22:29:10|2401.7|2400.9|2401.7|2400.9|2401.8|2401|2401.7|2400.9|0
1637015470000|2021-11-15 22:31:10|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637015730000|2021-11-15 22:35:30|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|0
1637015750000|2021-11-15 22:35:50|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637015780000|2021-11-15 22:36:20|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|0
1637015850000|2021-11-15 22:37:30|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637016130000|2021-11-15 22:42:10|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|0
1637016150000|2021-11-15 22:42:30|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637016180000|2021-11-15 22:43:00|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|0
1637016400000|2021-11-15 22:46:40|2401.6|2400.8|2401.5|2400.7|2401.6|2400.8|2401.5|2400.7|0
1637016410000|2021-11-15 22:46:50|2401.4|2400.6|2401.4|2400.6|2401.4|2400.6|2401.4|2400.6|0
1637016420000|2021-11-15 22:47:00|2401.5|2400.7|2401.4|2400.6|2401.5|2400.7|2401.4|2400.6|0
1637016440000|2021-11-15 22:47:20|2401.5|2400.7|2401.4|2400.6|2401.5|2400.7|2401.3|2400.5|0
1637016450000|2021-11-15 22:47:30|2401.5|2400.7|2401.5|2400.7|2401.5|2400.7|2401.5|2400.7|0
1637016670000|2021-11-15 22:51:10|2401.4|2400.6|2401.4|2400.6|2401.4|2400.6|2401.4|2400.6|0
1637016680000|2021-11-15 22:51:20|2401.5|2400.7|2401.5|2400.7|2401.5|2400.7|2401.5|2400.7|0
1637016690000|2021-11-15 22:51:30|2401.4|2400.6|2401.4|2400.6|2401.4|2400.6|2401.4|2400.6|0
1637016910000|2021-11-15 22:55:10|2401.5|2400.7|2401.5|2400.7|2401.5|2400.7|2401.5|2400.7|0
1637017060000|2021-11-15 22:57:40|2401.6|2400.8|2401.6|2400.8|2401.6|2400.8|2401.6|2400.8|0
1637017090000|2021-11-15 22:58:10|2401.5|2400.7|2401.6|2400.8|2401.6|2400.8|2401.5|2400.7|0
1637017140000|2021-11-15 22:59:00|2401.5|2400.7|2401.6|2400.8|2401.6|2400.8|2401.5|2400.7|0
1637017180000|2021-11-15 22:59:40|2401.5|2400.7|2401.5|2400.7|2401.5|2400.7|2401.5|2400.7|0
1637017190000|2021-11-15 22:59:50|2401.4|2400.6|2401.5|2400.7|2401.5|2400.7|2401.4|2400.6|0
1637017200000|2021-11-15 23:00:00|2401.1|2400.8|2401.4|2401.1|2401.4|2401.1|2401.1|2400.8|1
1637017210000|2021-11-15 23:00:10|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.2|2400.9|14
1637017230000|2021-11-15 23:00:30|2401.2|2400.9|2400.9|2400.6|2401.2|2400.9|2400.9|2400.6|7
1637017240000|2021-11-15 23:00:40|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|8
1637017250000|2021-11-15 23:00:50|2401.1|2400.8|2401.3|2401|2401.3|2401|2401.1|2400.8|1
1637017260000|2021-11-15 23:01:00|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|1
1637017270000|2021-11-15 23:01:10|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|1
1637017280000|2021-11-15 23:01:20|2401.3|2401|2401.5|2401.2|2401.6|2401.3|2401.3|2401|22
1637017290000|2021-11-15 23:01:30|2401.2|2400.9|2400.9|2400.6|2401.2|2400.9|2400.9|2400.6|6
1637017300000|2021-11-15 23:01:40|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|1
1637017310000|2021-11-15 23:01:50|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|1
1637017320000|2021-11-15 23:02:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637017330000|2021-11-15 23:02:10|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|2
1637017340000|2021-11-15 23:02:20|2400.9|2400.6|2401|2400.7|2401.1|2400.8|2400.9|2400.6|0
1637017350000|2021-11-15 23:02:30|2401.1|2400.8|2401.4|2401.1|2401.4|2401.1|2401|2400.7|14
1637017360000|2021-11-15 23:02:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|5
1637017380000|2021-11-15 23:03:00|||||||||1
1637017390000|2021-11-15 23:03:10|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2
1637017400000|2021-11-15 23:03:20|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|2
1637017420000|2021-11-15 23:03:40|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637017440000|2021-11-15 23:04:00|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637017480000|2021-11-15 23:04:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637017500000|2021-11-15 23:05:00|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|2
1637017510000|2021-11-15 23:05:10|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637017530000|2021-11-15 23:05:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2
1637017540000|2021-11-15 23:05:40|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637017560000|2021-11-15 23:06:00|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637017600000|2021-11-15 23:06:40|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637017610000|2021-11-15 23:06:50|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|1
1637017620000|2021-11-15 23:07:00|||||||||1
1637017640000|2021-11-15 23:07:20|||||||||1
1637017670000|2021-11-15 23:07:50|||||||||2
1637017680000|2021-11-15 23:08:00|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|3
1637017700000|2021-11-15 23:08:20|2401.7|2401.4|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|6
1637017730000|2021-11-15 23:08:50|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2
1637017780000|2021-11-15 23:09:40|||||||||1
1637017820000|2021-11-15 23:10:20|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|5
1637017840000|2021-11-15 23:10:40|||||||||1
1637017880000|2021-11-15 23:11:20|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|1
1637017900000|2021-11-15 23:11:40|||||||||1
1637017940000|2021-11-15 23:12:20|||||||||1
1637017950000|2021-11-15 23:12:30|2401.3|2401|2401.1|2400.8|2401.3|2401|2401.1|2400.8|2
1637017980000|2021-11-15 23:13:00|||||||||2
1637017990000|2021-11-15 23:13:10|2401.2|2400.9|2400.8|2400.5|2401.2|2400.9|2400.8|2400.5|40
1637018000000|2021-11-15 23:13:20|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|2
1637018010000|2021-11-15 23:13:30|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|22
1637018020000|2021-11-15 23:13:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|3
1637018030000|2021-11-15 23:13:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2
1637018040000|2021-11-15 23:14:00|2400.4|2400.1|2400.7|2400.4|2400.7|2400.4|2400.4|2400.1|1
1637018060000|2021-11-15 23:14:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637018090000|2021-11-15 23:14:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637018100000|2021-11-15 23:15:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637018120000|2021-11-15 23:15:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|1
1637018130000|2021-11-15 23:15:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1637018140000|2021-11-15 23:15:40|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.2|2399.9|1
1637018150000|2021-11-15 23:15:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637018160000|2021-11-15 23:16:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|4
1637018190000|2021-11-15 23:16:30|||||||||5
1637018200000|2021-11-15 23:16:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|5
1637018220000|2021-11-15 23:17:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|3
1637018230000|2021-11-15 23:17:10|2400.4|2400.1|2400.2|2399.9|2400.5|2400.2|2400.2|2399.9|1
1637018240000|2021-11-15 23:17:20|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|4
1637018250000|2021-11-15 23:17:30|2400.6|2400.3|2400.2|2399.9|2400.6|2400.3|2400.2|2399.9|0
1637018260000|2021-11-15 23:17:40|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637018270000|2021-11-15 23:17:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637018280000|2021-11-15 23:18:00|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637018290000|2021-11-15 23:18:10|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637018310000|2021-11-15 23:18:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637018320000|2021-11-15 23:18:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637018330000|2021-11-15 23:18:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1637018340000|2021-11-15 23:19:00|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|0
1637018350000|2021-11-15 23:19:10|||||||||3
1637018360000|2021-11-15 23:19:20|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637018370000|2021-11-15 23:19:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637018390000|2021-11-15 23:19:50|||||||||1
1637018420000|2021-11-15 23:20:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637018430000|2021-11-15 23:20:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2
1637018440000|2021-11-15 23:20:40|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|4
1637018450000|2021-11-15 23:20:50|2400.4|2400.1|2400.7|2400.4|2400.7|2400.4|2400.4|2400.1|11
1637018460000|2021-11-15 23:21:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1637018480000|2021-11-15 23:21:20|||||||||1
1637018490000|2021-11-15 23:21:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2
1637018500000|2021-11-15 23:21:40|||||||||1
1637018520000|2021-11-15 23:22:00|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637018530000|2021-11-15 23:22:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637018540000|2021-11-15 23:22:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637018550000|2021-11-15 23:22:30|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|3
1637018610000|2021-11-15 23:23:30|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|1
1637018630000|2021-11-15 23:23:50|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637018640000|2021-11-15 23:24:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|3
1637018650000|2021-11-15 23:24:10|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|10
1637018660000|2021-11-15 23:24:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637018680000|2021-11-15 23:24:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637018690000|2021-11-15 23:24:50|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|1
1637018700000|2021-11-15 23:25:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637018710000|2021-11-15 23:25:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|26
1637018720000|2021-11-15 23:25:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2
1637018740000|2021-11-15 23:25:40|2399.7|2399.4|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|25
1637018750000|2021-11-15 23:25:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|3
1637018760000|2021-11-15 23:26:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2
1637018770000|2021-11-15 23:26:10|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|2
1637018780000|2021-11-15 23:26:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637018800000|2021-11-15 23:26:40|||||||||5
1637018810000|2021-11-15 23:26:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637018820000|2021-11-15 23:27:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637018840000|2021-11-15 23:27:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637018850000|2021-11-15 23:27:30|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1637018880000|2021-11-15 23:28:00|||||||||1
1637018900000|2021-11-15 23:28:20|2399.7|2399.4|2400.1|2399.8|2400.1|2399.8|2399.7|2399.4|5
1637018910000|2021-11-15 23:28:30|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637018940000|2021-11-15 23:29:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1637018980000|2021-11-15 23:29:40|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.1|2399.8|2
1637018990000|2021-11-15 23:29:50|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|2
1637019000000|2021-11-15 23:30:00|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|3
1637019030000|2021-11-15 23:30:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2
1637019060000|2021-11-15 23:31:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637019070000|2021-11-15 23:31:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637019080000|2021-11-15 23:31:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|1
1637019100000|2021-11-15 23:31:40|2399.9|2399.6|2400.1|2399.8|2400.2|2399.9|2399.9|2399.6|0
1637019110000|2021-11-15 23:31:50|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|3
1637019120000|2021-11-15 23:32:00|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|1
1637019130000|2021-11-15 23:32:10|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637019150000|2021-11-15 23:32:30|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|3
1637019160000|2021-11-15 23:32:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|1
1637019170000|2021-11-15 23:32:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637019180000|2021-11-15 23:33:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2
1637019210000|2021-11-15 23:33:30|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1637019220000|2021-11-15 23:33:40|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637019230000|2021-11-15 23:33:50|2399.9|2399.6|2400.1|2399.8|2400.1|2399.8|2399.9|2399.6|6
1637019240000|2021-11-15 23:34:00|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637019250000|2021-11-15 23:34:10|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|1
1637019270000|2021-11-15 23:34:30|||||||||1
1637019280000|2021-11-15 23:34:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|9
1637019300000|2021-11-15 23:35:00|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637019310000|2021-11-15 23:35:10|||||||||2
1637019330000|2021-11-15 23:35:30|||||||||2
1637019370000|2021-11-15 23:36:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2
1637019380000|2021-11-15 23:36:20|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|1
1637019400000|2021-11-15 23:36:40|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.8|2400.5|1
1637019410000|2021-11-15 23:36:50|2400.9|2400.6|2400.5|2400.2|2400.9|2400.6|2400.5|2400.2|11
1637019420000|2021-11-15 23:37:00|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|2
1637019430000|2021-11-15 23:37:10|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637019460000|2021-11-15 23:37:40|2400.9|2400.6|2400.6|2400.3|2400.9|2400.6|2400.4|2400.1|3
1637019470000|2021-11-15 23:37:50|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|1
1637019480000|2021-11-15 23:38:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2
1637019490000|2021-11-15 23:38:10|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.2|2399.9|3
1637019500000|2021-11-15 23:38:20|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637019510000|2021-11-15 23:38:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637019540000|2021-11-15 23:39:00|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|2
1637019550000|2021-11-15 23:39:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637019560000|2021-11-15 23:39:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637019570000|2021-11-15 23:39:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637019580000|2021-11-15 23:39:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637019590000|2021-11-15 23:39:50|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637019600000|2021-11-15 23:40:00|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1637019610000|2021-11-15 23:40:10|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|3
1637019640000|2021-11-15 23:40:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|1
1637019650000|2021-11-15 23:40:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637019690000|2021-11-15 23:41:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637019700000|2021-11-15 23:41:40|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|1
1637019730000|2021-11-15 23:42:10|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637019750000|2021-11-15 23:42:30|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|0
1637019760000|2021-11-15 23:42:40|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|2
1637019770000|2021-11-15 23:42:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637019780000|2021-11-15 23:43:00|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|1
1637019800000|2021-11-15 23:43:20|||||||||1
1637019830000|2021-11-15 23:43:50|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|1
1637019840000|2021-11-15 23:44:00|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|3
1637019850000|2021-11-15 23:44:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|1
1637019860000|2021-11-15 23:44:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|1
1637019870000|2021-11-15 23:44:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2
1637019880000|2021-11-15 23:44:40|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|3
1637019890000|2021-11-15 23:44:50|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637019900000|2021-11-15 23:45:00|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637019910000|2021-11-15 23:45:10|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|4
1637019940000|2021-11-15 23:45:40|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|0
1637019950000|2021-11-15 23:45:50|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637019960000|2021-11-15 23:46:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637019970000|2021-11-15 23:46:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|7
1637019980000|2021-11-15 23:46:20|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637019990000|2021-11-15 23:46:30|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|0
1637020000000|2021-11-15 23:46:40|2400.6|2400.3|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|1
1637020010000|2021-11-15 23:46:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637020050000|2021-11-15 23:47:30|||||||||1
1637020080000|2021-11-15 23:48:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2
1637020090000|2021-11-15 23:48:10|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637020120000|2021-11-15 23:48:40|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|0
1637020130000|2021-11-15 23:48:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637020140000|2021-11-15 23:49:00|||||||||1
1637020150000|2021-11-15 23:49:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637020160000|2021-11-15 23:49:20|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637020170000|2021-11-15 23:49:30|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|1
1637020180000|2021-11-15 23:49:40|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|1
1637020200000|2021-11-15 23:50:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637020210000|2021-11-15 23:50:10|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637020220000|2021-11-15 23:50:20|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2
1637020240000|2021-11-15 23:50:40|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637020250000|2021-11-15 23:50:50|||||||||1
1637020270000|2021-11-15 23:51:10|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1637020280000|2021-11-15 23:51:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637020290000|2021-11-15 23:51:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637020300000|2021-11-15 23:51:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637020310000|2021-11-15 23:51:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637020330000|2021-11-15 23:52:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637020350000|2021-11-15 23:52:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637020370000|2021-11-15 23:52:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637020390000|2021-11-15 23:53:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|3
1637020400000|2021-11-15 23:53:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2
1637020410000|2021-11-15 23:53:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637020420000|2021-11-15 23:53:40|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|1
1637020430000|2021-11-15 23:53:50|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|0
1637020440000|2021-11-15 23:54:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|2
1637020460000|2021-11-15 23:54:20|||||||||1
1637020470000|2021-11-15 23:54:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|3
1637020500000|2021-11-15 23:55:00|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637020510000|2021-11-15 23:55:10|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637020520000|2021-11-15 23:55:20|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637020540000|2021-11-15 23:55:40|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637020590000|2021-11-15 23:56:30|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637020600000|2021-11-15 23:56:40|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637020610000|2021-11-15 23:56:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|4
1637020620000|2021-11-15 23:57:00|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637020630000|2021-11-15 23:57:10|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|2
1637020640000|2021-11-15 23:57:20|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637020670000|2021-11-15 23:57:50|||||||||5
1637020690000|2021-11-15 23:58:10|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|4
1637020700000|2021-11-15 23:58:20|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|4
1637020710000|2021-11-15 23:58:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|4
1637020720000|2021-11-15 23:58:40|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2
1637020730000|2021-11-15 23:58:50|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637020740000|2021-11-15 23:59:00|||||||||1
1637020800000|2021-11-16 00:00:00|2400.9|2400.6|2401.1|2400.8|2401.2|2400.9|2400.9|2400.6|2
1637020810000|2021-11-16 00:00:10|2401.2|2400.9|2401.4|2401.1|2401.4|2401.1|2401.1|2400.8|3
1637020820000|2021-11-16 00:00:20|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.2|2400.9|2
1637020830000|2021-11-16 00:00:30|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|5
1637020840000|2021-11-16 00:00:40|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|0
1637020850000|2021-11-16 00:00:50|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.2|2400.9|0
1637020870000|2021-11-16 00:01:10|2401.1|2400.8|2400.8|2400.5|2401.1|2400.8|2400.8|2400.5|3
1637020880000|2021-11-16 00:01:20|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1637020890000|2021-11-16 00:01:30|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637020900000|2021-11-16 00:01:40|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1637020920000|2021-11-16 00:02:00|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|4
1637020940000|2021-11-16 00:02:20|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|2
1637020950000|2021-11-16 00:02:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|3
1637020960000|2021-11-16 00:02:40|2401.2|2400.9|2401.6|2401.3|2401.8|2401.5|2401.2|2400.9|12
1637020970000|2021-11-16 00:02:50|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|32
1637020980000|2021-11-16 00:03:00|2401.7|2401.4|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|2
1637020990000|2021-11-16 00:03:10|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|3
1637021000000|2021-11-16 00:03:20|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|0
1637021010000|2021-11-16 00:03:30|2401.8|2401.5|2401.9|2401.6|2402|2401.7|2401.8|2401.5|8
1637021020000|2021-11-16 00:03:40|2402|2401.7|2402.3|2402|2402.3|2402|2401.9|2401.6|11
1637021030000|2021-11-16 00:03:50|2402.2|2401.9|2402.4|2402.1|2402.4|2402.1|2402.1|2401.8|20
1637021040000|2021-11-16 00:04:00|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.2|2401.9|5
1637021050000|2021-11-16 00:04:10|2402.2|2401.9|2402|2401.7|2402.3|2402|2402|2401.7|3
1637021060000|2021-11-16 00:04:20|2402.1|2401.8|2402|2401.7|2402.2|2401.9|2402|2401.7|3
1637021070000|2021-11-16 00:04:30|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402|2401.7|0
1637021080000|2021-11-16 00:04:40|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|0
1637021100000|2021-11-16 00:05:00|2402.1|2401.8|2401.7|2401.4|2402.1|2401.8|2401.6|2401.3|7
1637021110000|2021-11-16 00:05:10|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|1
1637021120000|2021-11-16 00:05:20|2401.5|2401.2|2401.3|2401|2401.5|2401.2|2401.3|2401|4
1637021130000|2021-11-16 00:05:30|2401.4|2401.1|2401.1|2400.8|2401.4|2401.1|2401|2400.7|4
1637021140000|2021-11-16 00:05:40|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|4
1637021150000|2021-11-16 00:05:50|||||||||1
1637021160000|2021-11-16 00:06:00|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|1
1637021170000|2021-11-16 00:06:10|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|1
1637021180000|2021-11-16 00:06:20|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|3
1637021190000|2021-11-16 00:06:30|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|6
1637021200000|2021-11-16 00:06:40|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|2
1637021210000|2021-11-16 00:06:50|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|1
1637021220000|2021-11-16 00:07:00|2401|2400.7|2401|2400.7|2401.1|2400.8|2401|2400.7|5
1637021230000|2021-11-16 00:07:10|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.9|2400.6|2
1637021240000|2021-11-16 00:07:20|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|1
1637021250000|2021-11-16 00:07:30|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|4
1637021260000|2021-11-16 00:07:40|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|3
1637021270000|2021-11-16 00:07:50|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|1
1637021280000|2021-11-16 00:08:00|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1637021290000|2021-11-16 00:08:10|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1637021300000|2021-11-16 00:08:20|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|1
1637021310000|2021-11-16 00:08:30|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|2
1637021320000|2021-11-16 00:08:40|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2
1637021330000|2021-11-16 00:08:50|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|1
1637021340000|2021-11-16 00:09:00|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|8
1637021350000|2021-11-16 00:09:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1637021360000|2021-11-16 00:09:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2
1637021380000|2021-11-16 00:09:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|3
1637021390000|2021-11-16 00:09:50|||||||||1
1637021400000|2021-11-16 00:10:00|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|1
1637021410000|2021-11-16 00:10:10|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|2
1637021450000|2021-11-16 00:10:50|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|4
1637021460000|2021-11-16 00:11:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637021490000|2021-11-16 00:11:30|||||||||1
1637021500000|2021-11-16 00:11:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637021510000|2021-11-16 00:11:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637021520000|2021-11-16 00:12:00|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637021540000|2021-11-16 00:12:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|4
1637021550000|2021-11-16 00:12:30|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637021570000|2021-11-16 00:12:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637021580000|2021-11-16 00:13:00|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|2
1637021590000|2021-11-16 00:13:10|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|1
1637021600000|2021-11-16 00:13:20|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|3
1637021630000|2021-11-16 00:13:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|3
1637021640000|2021-11-16 00:14:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1637021650000|2021-11-16 00:14:10|||||||||2
1637021660000|2021-11-16 00:14:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|3
1637021670000|2021-11-16 00:14:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637021690000|2021-11-16 00:14:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637021700000|2021-11-16 00:15:00|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|2
1637021710000|2021-11-16 00:15:10|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.1|2399.8|2
1637021720000|2021-11-16 00:15:20|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637021730000|2021-11-16 00:15:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637021740000|2021-11-16 00:15:40|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637021760000|2021-11-16 00:16:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637021770000|2021-11-16 00:16:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|2
1637021780000|2021-11-16 00:16:20|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637021790000|2021-11-16 00:16:30|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2
1637021800000|2021-11-16 00:16:40|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|4
1637021810000|2021-11-16 00:16:50|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|12
1637021820000|2021-11-16 00:17:00|2399.6|2399.3|2399.7|2399.4|2400|2399.7|2399.6|2399.3|8
1637021830000|2021-11-16 00:17:10|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|4
1637021840000|2021-11-16 00:17:20|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|1
1637021850000|2021-11-16 00:17:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|3
1637021860000|2021-11-16 00:17:40|2399.9|2399.6|2399.8|2399.5|2400|2399.7|2399.8|2399.5|4
1637021870000|2021-11-16 00:17:50|2400|2399.7|2400|2399.7|2400|2399.7|2399.9|2399.6|2
1637021880000|2021-11-16 00:18:00|2399.9|2399.6|2399.8|2399.5|2400|2399.7|2399.8|2399.5|0
1637021900000|2021-11-16 00:18:20|2399.7|2399.4|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|3
1637021920000|2021-11-16 00:18:40|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|21
1637021930000|2021-11-16 00:18:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|5
1637021940000|2021-11-16 00:19:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|5
1637021950000|2021-11-16 00:19:10|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|2
1637021960000|2021-11-16 00:19:20|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|1
1637021970000|2021-11-16 00:19:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2
1637021990000|2021-11-16 00:19:50|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1637022000000|2021-11-16 00:20:00|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|2
1637022010000|2021-11-16 00:20:10|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.1|2398.8|10
1637022020000|2021-11-16 00:20:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|1
1637022030000|2021-11-16 00:20:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|4
1637022040000|2021-11-16 00:20:40|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1637022050000|2021-11-16 00:20:50|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1637022060000|2021-11-16 00:21:00|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|9
1637022070000|2021-11-16 00:21:10|2399.8|2399.5|2399.6|2399.3|2399.9|2399.6|2399.6|2399.3|11
1637022080000|2021-11-16 00:21:20|||||||||2
1637022090000|2021-11-16 00:21:30|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.3|2399|3
1637022100000|2021-11-16 00:21:40|2399.3|2399|2399.4|2399.1|2399.5|2399.2|2399.3|2399|1
1637022110000|2021-11-16 00:21:50|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|4
1637022120000|2021-11-16 00:22:00|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637022130000|2021-11-16 00:22:10|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637022140000|2021-11-16 00:22:20|2399.1|2398.8|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|2
1637022160000|2021-11-16 00:22:40|2398.8|2398.5|2398.9|2398.6|2399|2398.7|2398.8|2398.5|0
1637022170000|2021-11-16 00:22:50|2399|2398.7|2398.8|2398.5|2399|2398.7|2398.8|2398.5|0
1637022180000|2021-11-16 00:23:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|6
1637022190000|2021-11-16 00:23:10|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|6
1637022200000|2021-11-16 00:23:20|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1637022210000|2021-11-16 00:23:30|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.3|2398|8
1637022220000|2021-11-16 00:23:40|2398.5|2398.2|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|7
1637022230000|2021-11-16 00:23:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|3
1637022240000|2021-11-16 00:24:00|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|6
1637022250000|2021-11-16 00:24:10|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|2
1637022260000|2021-11-16 00:24:20|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|1
1637022270000|2021-11-16 00:24:30|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637022280000|2021-11-16 00:24:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|2
1637022290000|2021-11-16 00:24:50|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637022300000|2021-11-16 00:25:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637022310000|2021-11-16 00:25:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637022320000|2021-11-16 00:25:20|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|3
1637022330000|2021-11-16 00:25:30|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.2|2397.9|3
1637022340000|2021-11-16 00:25:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637022350000|2021-11-16 00:25:50|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637022360000|2021-11-16 00:26:00|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637022370000|2021-11-16 00:26:10|2398.3|2398|2398|2397.7|2398.3|2398|2398|2397.7|4
1637022380000|2021-11-16 00:26:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637022390000|2021-11-16 00:26:30|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|1
1637022400000|2021-11-16 00:26:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1637022410000|2021-11-16 00:26:50|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637022420000|2021-11-16 00:27:00|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|7
1637022430000|2021-11-16 00:27:10|2397.8|2397.5|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|2
1637022440000|2021-11-16 00:27:20|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|2
1637022450000|2021-11-16 00:27:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637022460000|2021-11-16 00:27:40|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|10
1637022480000|2021-11-16 00:28:00|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|6
1637022500000|2021-11-16 00:28:20|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|4
1637022510000|2021-11-16 00:28:30|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637022530000|2021-11-16 00:28:50|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|2
1637022540000|2021-11-16 00:29:00|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|3
1637022550000|2021-11-16 00:29:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|3
1637022560000|2021-11-16 00:29:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637022600000|2021-11-16 00:30:00|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|2
1637022610000|2021-11-16 00:30:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637022620000|2021-11-16 00:30:20|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|7
1637022630000|2021-11-16 00:30:30|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|0
1637022640000|2021-11-16 00:30:40|2397.6|2397.3|2397.9|2397.6|2397.9|2397.6|2397.6|2397.3|6
1637022650000|2021-11-16 00:30:50|2398|2397.7|2397.9|2397.6|2398.1|2397.8|2397.9|2397.6|5
1637022660000|2021-11-16 00:31:00|2397.8|2397.5|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|2
1637022670000|2021-11-16 00:31:10|2397.8|2397.5|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|3
1637022680000|2021-11-16 00:31:20|2397.5|2397.2|2397.7|2397.4|2397.7|2397.4|2397.5|2397.2|8
1637022700000|2021-11-16 00:31:40|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|1
1637022710000|2021-11-16 00:31:50|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|4
1637022720000|2021-11-16 00:32:00|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|2
1637022730000|2021-11-16 00:32:10|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637022740000|2021-11-16 00:32:20|||||||||1
1637022750000|2021-11-16 00:32:30|2398|2397.7|2397.9|2397.6|2398.1|2397.8|2397.9|2397.6|7
1637022760000|2021-11-16 00:32:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1637022770000|2021-11-16 00:32:50|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1637022780000|2021-11-16 00:33:00|2398.2|2397.9|2397.8|2397.5|2398.3|2398|2397.8|2397.5|23
1637022810000|2021-11-16 00:33:30|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|6
1637022820000|2021-11-16 00:33:40|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|5
1637022830000|2021-11-16 00:33:50|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|2
1637022840000|2021-11-16 00:34:00|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|3
1637022860000|2021-11-16 00:34:20|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637022870000|2021-11-16 00:34:30|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|1
1637022880000|2021-11-16 00:34:40|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637022890000|2021-11-16 00:34:50|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1637022900000|2021-11-16 00:35:00|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|14
1637022910000|2021-11-16 00:35:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637022920000|2021-11-16 00:35:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637022930000|2021-11-16 00:35:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637022940000|2021-11-16 00:35:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637022960000|2021-11-16 00:36:00|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|1
1637022980000|2021-11-16 00:36:20|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637022990000|2021-11-16 00:36:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637023010000|2021-11-16 00:36:50|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|2
1637023030000|2021-11-16 00:37:10|2398.6|2398.3|2398.3|2398|2398.6|2398.3|2398.3|2398|1
1637023040000|2021-11-16 00:37:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637023050000|2021-11-16 00:37:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637023060000|2021-11-16 00:37:40|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637023070000|2021-11-16 00:37:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|1
1637023080000|2021-11-16 00:38:00|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637023090000|2021-11-16 00:38:10|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637023100000|2021-11-16 00:38:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637023120000|2021-11-16 00:38:40|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637023130000|2021-11-16 00:38:50|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637023140000|2021-11-16 00:39:00|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637023150000|2021-11-16 00:39:10|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637023190000|2021-11-16 00:39:50|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637023200000|2021-11-16 00:40:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2
1637023220000|2021-11-16 00:40:20|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637023230000|2021-11-16 00:40:30|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637023240000|2021-11-16 00:40:40|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637023250000|2021-11-16 00:40:50|2398.7|2398.4|2398.6|2398.3|2398.8|2398.5|2398.6|2398.3|1
1637023280000|2021-11-16 00:41:20|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|2
1637023290000|2021-11-16 00:41:30|||||||||1
1637023300000|2021-11-16 00:41:40|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|3
1637023310000|2021-11-16 00:41:50|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.9|2398.6|4
1637023320000|2021-11-16 00:42:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637023330000|2021-11-16 00:42:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637023340000|2021-11-16 00:42:20|2398.7|2398.4|2398.5|2398.2|2398.8|2398.5|2398.5|2398.2|9
1637023350000|2021-11-16 00:42:30|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|0
1637023360000|2021-11-16 00:42:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|1
1637023370000|2021-11-16 00:42:50|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|5
1637023380000|2021-11-16 00:43:00|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|3
1637023390000|2021-11-16 00:43:10|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637023400000|2021-11-16 00:43:20|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1637023410000|2021-11-16 00:43:30|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637023420000|2021-11-16 00:43:40|2398.3|2398|2398.4|2398.1|2398.5|2398.2|2398.3|2398|2
1637023440000|2021-11-16 00:44:00|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637023450000|2021-11-16 00:44:10|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637023460000|2021-11-16 00:44:20|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.2|2397.9|1
1637023480000|2021-11-16 00:44:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637023490000|2021-11-16 00:44:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637023510000|2021-11-16 00:45:10|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|4
1637023520000|2021-11-16 00:45:20|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637023550000|2021-11-16 00:45:50|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|4
1637023560000|2021-11-16 00:46:00|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637023570000|2021-11-16 00:46:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637023580000|2021-11-16 00:46:20|||||||||1
1637023600000|2021-11-16 00:46:40|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|1
1637023620000|2021-11-16 00:47:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|1
1637023630000|2021-11-16 00:47:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637023640000|2021-11-16 00:47:20|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|1
1637023650000|2021-11-16 00:47:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637023660000|2021-11-16 00:47:40|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637023670000|2021-11-16 00:47:50|2398.8|2398.5|2399|2398.7|2399|2398.7|2398.8|2398.5|2
1637023680000|2021-11-16 00:48:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637023690000|2021-11-16 00:48:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637023710000|2021-11-16 00:48:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637023730000|2021-11-16 00:48:50|||||||||1
1637023750000|2021-11-16 00:49:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637023780000|2021-11-16 00:49:40|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|2
1637023790000|2021-11-16 00:49:50|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637023800000|2021-11-16 00:50:00|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|0
1637023810000|2021-11-16 00:50:10|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|2
1637023820000|2021-11-16 00:50:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2
1637023830000|2021-11-16 00:50:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637023840000|2021-11-16 00:50:40|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|1
1637023850000|2021-11-16 00:50:50|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637023860000|2021-11-16 00:51:00|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|1
1637023870000|2021-11-16 00:51:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637023880000|2021-11-16 00:51:20|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1637023890000|2021-11-16 00:51:30|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|3
1637023900000|2021-11-16 00:51:40|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1637023910000|2021-11-16 00:51:50|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|1
1637023920000|2021-11-16 00:52:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637023930000|2021-11-16 00:52:10|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.8|2399.5|11
1637023940000|2021-11-16 00:52:20|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|4
1637023950000|2021-11-16 00:52:30|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.8|2399.5|0
1637023960000|2021-11-16 00:52:40|2400|2399.7|2399.7|2399.4|2400|2399.7|2399.7|2399.4|2
1637023970000|2021-11-16 00:52:50|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637023980000|2021-11-16 00:53:00|||||||||1
1637023990000|2021-11-16 00:53:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637024000000|2021-11-16 00:53:20|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1637024010000|2021-11-16 00:53:30|2399.9|2399.6|2399.7|2399.4|2400|2399.7|2399.7|2399.4|1
1637024020000|2021-11-16 00:53:40|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|4
1637024030000|2021-11-16 00:53:50|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|2
1637024040000|2021-11-16 00:54:00|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1637024050000|2021-11-16 00:54:10|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637024060000|2021-11-16 00:54:20|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637024070000|2021-11-16 00:54:30|2399.6|2399.3|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|1
1637024090000|2021-11-16 00:54:50|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637024100000|2021-11-16 00:55:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637024120000|2021-11-16 00:55:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637024130000|2021-11-16 00:55:30|2400|2399.7|2400|2399.7|2400.1|2399.8|2400|2399.7|8
1637024140000|2021-11-16 00:55:40|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|5
1637024150000|2021-11-16 00:55:50|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|3
1637024160000|2021-11-16 00:56:00|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|3
1637024170000|2021-11-16 00:56:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1637024180000|2021-11-16 00:56:20|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.2|2399.9|2
1637024190000|2021-11-16 00:56:30|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|6
1637024200000|2021-11-16 00:56:40|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|5
1637024210000|2021-11-16 00:56:50|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2400.2|2399.9|1
1637024220000|2021-11-16 00:57:00|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.3|2400|2
1637024230000|2021-11-16 00:57:10|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.3|2400|0
1637024240000|2021-11-16 00:57:20|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|4
1637024250000|2021-11-16 00:57:30|2400.4|2400.1|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|17
1637024260000|2021-11-16 00:57:40|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637024270000|2021-11-16 00:57:50|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637024280000|2021-11-16 00:58:00|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|1
1637024290000|2021-11-16 00:58:10|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|2
1637024300000|2021-11-16 00:58:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2
1637024320000|2021-11-16 00:58:40|||||||||1
1637024330000|2021-11-16 00:58:50|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|4
1637024340000|2021-11-16 00:59:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637024350000|2021-11-16 00:59:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637024360000|2021-11-16 00:59:20|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|8
1637024370000|2021-11-16 00:59:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637024380000|2021-11-16 00:59:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637024390000|2021-11-16 00:59:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|6
1637024400000|2021-11-16 01:00:00|2400.2|2399.9|2400.5|2400.2|2400.6|2400.3|2400.2|2399.9|18
1637024410000|2021-11-16 01:00:10|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|2
1637024420000|2021-11-16 01:00:20|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|1
1637024430000|2021-11-16 01:00:30|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|3
1637024440000|2021-11-16 01:00:40|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|0
1637024450000|2021-11-16 01:00:50|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|1
1637024460000|2021-11-16 01:01:00|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|2
1637024470000|2021-11-16 01:01:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|1
1637024480000|2021-11-16 01:01:20|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637024500000|2021-11-16 01:01:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637024510000|2021-11-16 01:01:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|4
1637024520000|2021-11-16 01:02:00|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637024530000|2021-11-16 01:02:10|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|2
1637024540000|2021-11-16 01:02:20|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|3
1637024550000|2021-11-16 01:02:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637024560000|2021-11-16 01:02:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2
1637024580000|2021-11-16 01:03:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637024600000|2021-11-16 01:03:20|||||||||1
1637024610000|2021-11-16 01:03:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637024630000|2021-11-16 01:03:50|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637024640000|2021-11-16 01:04:00|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637024650000|2021-11-16 01:04:10|||||||||1
1637024660000|2021-11-16 01:04:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|1
1637024670000|2021-11-16 01:04:30|2400.3|2400|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|1
1637024680000|2021-11-16 01:04:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637024690000|2021-11-16 01:04:50|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|7
1637024700000|2021-11-16 01:05:00|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1637024710000|2021-11-16 01:05:10|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637024720000|2021-11-16 01:05:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637024730000|2021-11-16 01:05:30|||||||||2
1637024740000|2021-11-16 01:05:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|2
1637024750000|2021-11-16 01:05:50|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|0
1637024760000|2021-11-16 01:06:00|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|1
1637024770000|2021-11-16 01:06:10|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|1
1637024780000|2021-11-16 01:06:20|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|2
1637024790000|2021-11-16 01:06:30|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|11
1637024800000|2021-11-16 01:06:40|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|2
1637024810000|2021-11-16 01:06:50|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.8|2400.5|15
1637024820000|2021-11-16 01:07:00|2401.1|2400.8|2401.3|2401|2401.4|2401.1|2401.1|2400.8|3
1637024830000|2021-11-16 01:07:10|2401.4|2401.1|2401.7|2401.4|2401.7|2401.4|2401.4|2401.1|2
1637024840000|2021-11-16 01:07:20|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|10
1637024850000|2021-11-16 01:07:30|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637024860000|2021-11-16 01:07:40|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637024870000|2021-11-16 01:07:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637024880000|2021-11-16 01:08:00|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637024890000|2021-11-16 01:08:10|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|3
1637024900000|2021-11-16 01:08:20|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637024910000|2021-11-16 01:08:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|3
1637024920000|2021-11-16 01:08:40|2401.3|2401|2401.3|2401|2401.5|2401.2|2401.3|2401|1
1637024930000|2021-11-16 01:08:50|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|0
1637024940000|2021-11-16 01:09:00|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|1
1637024950000|2021-11-16 01:09:10|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|33
1637024960000|2021-11-16 01:09:20|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637024980000|2021-11-16 01:09:40|2401.9|2401.6|2401.6|2401.3|2402.1|2401.8|2401.6|2401.3|7
1637024990000|2021-11-16 01:09:50|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637025000000|2021-11-16 01:10:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|1
1637025010000|2021-11-16 01:10:10|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|2
1637025020000|2021-11-16 01:10:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637025030000|2021-11-16 01:10:30|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637025040000|2021-11-16 01:10:40|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637025050000|2021-11-16 01:10:50|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637025060000|2021-11-16 01:11:00|2401.7|2401.4|2401.9|2401.6|2401.9|2401.6|2401.6|2401.3|5
1637025070000|2021-11-16 01:11:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637025080000|2021-11-16 01:11:20|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|3
1637025100000|2021-11-16 01:11:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637025110000|2021-11-16 01:11:50|2401.6|2401.3|2401.8|2401.5|2401.9|2401.6|2401.6|2401.3|0
1637025120000|2021-11-16 01:12:00|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|0
1637025130000|2021-11-16 01:12:10|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|2
1637025140000|2021-11-16 01:12:20|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|2
1637025150000|2021-11-16 01:12:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1637025160000|2021-11-16 01:12:40|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.3|2402|0
1637025170000|2021-11-16 01:12:50|2402.4|2402.1|2402.7|2402.4|2402.7|2402.4|2402.4|2402.1|19
1637025180000|2021-11-16 01:13:00|2402.6|2402.3|2402.8|2402.5|2402.9|2402.6|2402.6|2402.3|15
1637025190000|2021-11-16 01:13:10|2402.9|2402.6|2402.6|2402.3|2402.9|2402.6|2402.6|2402.3|1
1637025200000|2021-11-16 01:13:20|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|6
1637025210000|2021-11-16 01:13:30|||||||||1
1637025220000|2021-11-16 01:13:40|||||||||1
1637025240000|2021-11-16 01:14:00|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|3
1637025250000|2021-11-16 01:14:10|2402.4|2402.1|2402.7|2402.4|2402.7|2402.4|2402.4|2402.1|11
1637025260000|2021-11-16 01:14:20|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637025270000|2021-11-16 01:14:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|1
1637025290000|2021-11-16 01:14:50|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2
1637025300000|2021-11-16 01:15:00|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1637025310000|2021-11-16 01:15:10|2402.6|2402.3|2402.3|2402|2402.6|2402.3|2402.3|2402|2
1637025320000|2021-11-16 01:15:20|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.2|2401.9|0
1637025330000|2021-11-16 01:15:30|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2402|2401.7|1
1637025340000|2021-11-16 01:15:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637025350000|2021-11-16 01:15:50|2402|2401.7|2402|2401.7|2402.1|2401.8|2402|2401.7|2
1637025360000|2021-11-16 01:16:00|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2401.9|2401.6|5
1637025370000|2021-11-16 01:16:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|2
1637025380000|2021-11-16 01:16:20|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1637025390000|2021-11-16 01:16:30|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.1|2401.8|0
1637025400000|2021-11-16 01:16:40|2402.4|2402.1|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|2
1637025410000|2021-11-16 01:16:50|2402.1|2401.8|2402.3|2402|2402.3|2402|2402.1|2401.8|3
1637025420000|2021-11-16 01:17:00|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|1
1637025430000|2021-11-16 01:17:10|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1637025440000|2021-11-16 01:17:20|2402.3|2402|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|0
1637025450000|2021-11-16 01:17:30|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1637025460000|2021-11-16 01:17:40|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|9
1637025470000|2021-11-16 01:17:50|2403|2402.7|2403|2402.7|2403.2|2402.9|2403|2402.7|4
1637025480000|2021-11-16 01:18:00|2402.9|2402.6|2403.3|2403|2403.3|2403|2402.9|2402.6|6
1637025490000|2021-11-16 01:18:10|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.2|2402.9|13
1637025500000|2021-11-16 01:18:20|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|2
1637025510000|2021-11-16 01:18:30|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.8|2402.5|4
1637025520000|2021-11-16 01:18:40|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637025540000|2021-11-16 01:19:00|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|4
1637025550000|2021-11-16 01:19:10|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1637025580000|2021-11-16 01:19:40|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|4
1637025590000|2021-11-16 01:19:50|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.1|2402.8|2
1637025600000|2021-11-16 01:20:00|2403.1|2402.8|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|2
1637025610000|2021-11-16 01:20:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637025620000|2021-11-16 01:20:20|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403|2402.7|4
1637025630000|2021-11-16 01:20:30|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1637025640000|2021-11-16 01:20:40|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|8
1637025650000|2021-11-16 01:20:50|2403.1|2402.8|2403.3|2403|2403.3|2403|2403.1|2402.8|4
1637025660000|2021-11-16 01:21:00|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|3
1637025670000|2021-11-16 01:21:10|2403.1|2402.8|2403.1|2402.8|2403.3|2403|2403.1|2402.8|3
1637025680000|2021-11-16 01:21:20|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|2
1637025690000|2021-11-16 01:21:30|2403|2402.7|2403.3|2403|2403.3|2403|2402.9|2402.6|4
1637025700000|2021-11-16 01:21:40|||||||||2
1637025710000|2021-11-16 01:21:50|2403.2|2402.9|2402.9|2402.6|2403.2|2402.9|2402.8|2402.5|18
1637025720000|2021-11-16 01:22:00|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|2
1637025730000|2021-11-16 01:22:10|2402.8|2402.5|2402.5|2402.2|2402.8|2402.5|2402.5|2402.2|4
1637025740000|2021-11-16 01:22:20|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|0
1637025750000|2021-11-16 01:22:30|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|4
1637025760000|2021-11-16 01:22:40|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|5
1637025780000|2021-11-16 01:23:00|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|1
1637025790000|2021-11-16 01:23:10|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|7
1637025800000|2021-11-16 01:23:20|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1637025810000|2021-11-16 01:23:30|2402.4|2402.1|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|1
1637025820000|2021-11-16 01:23:40|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.2|2401.9|1
1637025830000|2021-11-16 01:23:50|||||||||2
1637025840000|2021-11-16 01:24:00|2402.5|2402.2|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|5
1637025850000|2021-11-16 01:24:10|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|1
1637025860000|2021-11-16 01:24:20|||||||||2
1637025870000|2021-11-16 01:24:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1637025880000|2021-11-16 01:24:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2
1637025890000|2021-11-16 01:24:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1637025900000|2021-11-16 01:25:00|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637025910000|2021-11-16 01:25:10|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1637025920000|2021-11-16 01:25:20|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|2
1637025930000|2021-11-16 01:25:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1637025950000|2021-11-16 01:25:50|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1637025970000|2021-11-16 01:26:10|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|1
1637025980000|2021-11-16 01:26:20|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|1
1637026000000|2021-11-16 01:26:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|1
1637026010000|2021-11-16 01:26:50|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|1
1637026020000|2021-11-16 01:27:00|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637026030000|2021-11-16 01:27:10|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1637026040000|2021-11-16 01:27:20|2402.4|2402.1|2402.3|2402|2402.5|2402.2|2402.3|2402|6
1637026050000|2021-11-16 01:27:30|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2
1637026060000|2021-11-16 01:27:40|2402.5|2402.2|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|6
1637026070000|2021-11-16 01:27:50|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1637026080000|2021-11-16 01:28:00|2402.6|2402.3|2402.9|2402.6|2402.9|2402.6|2402.6|2402.3|3
1637026100000|2021-11-16 01:28:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2
1637026110000|2021-11-16 01:28:30|2402.6|2402.3|2402.9|2402.6|2402.9|2402.6|2402.6|2402.3|19
1637026120000|2021-11-16 01:28:40|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.8|2402.5|0
1637026130000|2021-11-16 01:28:50|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2
1637026140000|2021-11-16 01:29:00|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637026150000|2021-11-16 01:29:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637026160000|2021-11-16 01:29:20|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|1
1637026170000|2021-11-16 01:29:30|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|2
1637026180000|2021-11-16 01:29:40|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|1
1637026190000|2021-11-16 01:29:50|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637026200000|2021-11-16 01:30:00|2402.7|2402.4|2402.9|2402.6|2403.1|2402.8|2402.7|2402.4|2
1637026210000|2021-11-16 01:30:10|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|0
1637026220000|2021-11-16 01:30:20|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1637026230000|2021-11-16 01:30:30|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637026240000|2021-11-16 01:30:40|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637026250000|2021-11-16 01:30:50|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637026260000|2021-11-16 01:31:00|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|0
1637026270000|2021-11-16 01:31:10|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.8|2402.5|0
1637026280000|2021-11-16 01:31:20|2403.1|2402.8|2402.9|2402.6|2403.1|2402.8|2402.8|2402.5|2
1637026290000|2021-11-16 01:31:30|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|0
1637026300000|2021-11-16 01:31:40|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|2
1637026310000|2021-11-16 01:31:50|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|2
1637026320000|2021-11-16 01:32:00|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|3
1637026330000|2021-11-16 01:32:10|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|3
1637026340000|2021-11-16 01:32:20|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|4
1637026360000|2021-11-16 01:32:40|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|3
1637026370000|2021-11-16 01:32:50|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|1
1637026380000|2021-11-16 01:33:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|9
1637026390000|2021-11-16 01:33:10|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|0
1637026400000|2021-11-16 01:33:20|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637026410000|2021-11-16 01:33:30|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|0
1637026420000|2021-11-16 01:33:40|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1637026430000|2021-11-16 01:33:50|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|0
1637026440000|2021-11-16 01:34:00|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637026450000|2021-11-16 01:34:10|2402.5|2402.2|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|5
1637026460000|2021-11-16 01:34:20|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637026470000|2021-11-16 01:34:30|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|1
1637026480000|2021-11-16 01:34:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|1
1637026490000|2021-11-16 01:34:50|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|1
1637026500000|2021-11-16 01:35:00|2402.6|2402.3|2402.7|2402.4|2402.8|2402.5|2402.5|2402.2|1
1637026510000|2021-11-16 01:35:10|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|2
1637026520000|2021-11-16 01:35:20|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.6|2402.3|3
1637026530000|2021-11-16 01:35:30|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|0
1637026540000|2021-11-16 01:35:40|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|0
1637026550000|2021-11-16 01:35:50|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637026560000|2021-11-16 01:36:00|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637026570000|2021-11-16 01:36:10|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637026590000|2021-11-16 01:36:30|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637026600000|2021-11-16 01:36:40|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637026610000|2021-11-16 01:36:50|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637026620000|2021-11-16 01:37:00|2402.8|2402.5|2402.8|2402.5|2403|2402.7|2402.7|2402.4|2
1637026630000|2021-11-16 01:37:10|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637026640000|2021-11-16 01:37:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637026650000|2021-11-16 01:37:30|2403|2402.7|2403.2|2402.9|2403.2|2402.9|2403|2402.7|5
1637026660000|2021-11-16 01:37:40|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403|2402.7|3
1637026670000|2021-11-16 01:37:50|2403|2402.7|2403.1|2402.8|2403.2|2402.9|2403|2402.7|1
1637026680000|2021-11-16 01:38:00|2403|2402.7|2403.2|2402.9|2403.2|2402.9|2403|2402.7|0
1637026710000|2021-11-16 01:38:30|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|1
1637026720000|2021-11-16 01:38:40|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.1|2402.8|0
1637026730000|2021-11-16 01:38:50|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|2
1637026740000|2021-11-16 01:39:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|2
1637026750000|2021-11-16 01:39:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1637026760000|2021-11-16 01:39:20|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|0
1637026780000|2021-11-16 01:39:40|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|1
1637026790000|2021-11-16 01:39:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637026800000|2021-11-16 01:40:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637026820000|2021-11-16 01:40:20|2403|2402.7|2402.7|2402.4|2403|2402.7|2402.7|2402.4|2
1637026830000|2021-11-16 01:40:30|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637026840000|2021-11-16 01:40:40|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637026850000|2021-11-16 01:40:50|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|1
1637026860000|2021-11-16 01:41:00|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1637026870000|2021-11-16 01:41:10|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637026880000|2021-11-16 01:41:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|2
1637026890000|2021-11-16 01:41:30|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1637026910000|2021-11-16 01:41:50|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1637026920000|2021-11-16 01:42:00|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|1
1637026940000|2021-11-16 01:42:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637026950000|2021-11-16 01:42:30|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637026970000|2021-11-16 01:42:50|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|2
1637026980000|2021-11-16 01:43:00|2403|2402.7|2403|2402.7|2403.2|2402.9|2403|2402.7|2
1637026990000|2021-11-16 01:43:10|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637027010000|2021-11-16 01:43:30|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2
1637027020000|2021-11-16 01:43:40|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637027030000|2021-11-16 01:43:50|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|1
1637027040000|2021-11-16 01:44:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1637027050000|2021-11-16 01:44:10|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|1
1637027060000|2021-11-16 01:44:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637027070000|2021-11-16 01:44:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|1
1637027080000|2021-11-16 01:44:40|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637027090000|2021-11-16 01:44:50|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637027100000|2021-11-16 01:45:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637027110000|2021-11-16 01:45:10|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|1
1637027120000|2021-11-16 01:45:20|||||||||1
1637027130000|2021-11-16 01:45:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|3
1637027140000|2021-11-16 01:45:40|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1637027150000|2021-11-16 01:45:50|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1637027160000|2021-11-16 01:46:00|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|2
1637027170000|2021-11-16 01:46:10|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.4|2402.1|1
1637027180000|2021-11-16 01:46:20|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|1
1637027190000|2021-11-16 01:46:30|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2
1637027200000|2021-11-16 01:46:40|2402.5|2402.2|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|4
1637027210000|2021-11-16 01:46:50|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|1
1637027220000|2021-11-16 01:47:00|2402.6|2402.3|2402.8|2402.5|2402.9|2402.6|2402.6|2402.3|2
1637027230000|2021-11-16 01:47:10|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637027240000|2021-11-16 01:47:20|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|1
1637027250000|2021-11-16 01:47:30|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.8|2402.5|2
1637027260000|2021-11-16 01:47:40|2403.1|2402.8|2403.4|2403.1|2403.5|2403.2|2403.1|2402.8|15
1637027270000|2021-11-16 01:47:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|14
1637027280000|2021-11-16 01:48:00|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|19
1637027290000|2021-11-16 01:48:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637027310000|2021-11-16 01:48:30|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|2
1637027320000|2021-11-16 01:48:40|2403.3|2403|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|4
1637027330000|2021-11-16 01:48:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637027340000|2021-11-16 01:49:00|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|1
1637027350000|2021-11-16 01:49:10|2403.2|2402.9|2403.1|2402.8|2403.3|2403|2403.1|2402.8|1
1637027360000|2021-11-16 01:49:20|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637027370000|2021-11-16 01:49:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|1
1637027380000|2021-11-16 01:49:40|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|3
1637027390000|2021-11-16 01:49:50|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1637027400000|2021-11-16 01:50:00|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1637027410000|2021-11-16 01:50:10|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1637027420000|2021-11-16 01:50:20|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|1
1637027430000|2021-11-16 01:50:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637027450000|2021-11-16 01:50:50|2403.3|2403|2403.6|2403.3|2403.7|2403.4|2403.3|2403|9
1637027460000|2021-11-16 01:51:00|2403.7|2403.4|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|1
1637027470000|2021-11-16 01:51:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|1
1637027480000|2021-11-16 01:51:20|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|1
1637027490000|2021-11-16 01:51:30|2403.1|2402.8|2403.1|2402.8|2403.3|2403|2403.1|2402.8|5
1637027500000|2021-11-16 01:51:40|2403|2402.7|2403.3|2403|2403.3|2403|2403|2402.7|4
1637027530000|2021-11-16 01:52:10|||||||||1
1637027540000|2021-11-16 01:52:20|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1637027550000|2021-11-16 01:52:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637027560000|2021-11-16 01:52:40|2403|2402.7|2402.9|2402.6|2403.1|2402.8|2402.9|2402.6|2
1637027570000|2021-11-16 01:52:50|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637027580000|2021-11-16 01:53:00|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1637027590000|2021-11-16 01:53:10|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637027600000|2021-11-16 01:53:20|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637027640000|2021-11-16 01:54:00|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|2
1637027650000|2021-11-16 01:54:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637027670000|2021-11-16 01:54:30|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637027680000|2021-11-16 01:54:40|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.8|2402.5|0
1637027690000|2021-11-16 01:54:50|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1637027700000|2021-11-16 01:55:00|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|1
1637027710000|2021-11-16 01:55:10|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637027720000|2021-11-16 01:55:20|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637027730000|2021-11-16 01:55:30|2403|2402.7|2403.2|2402.9|2403.2|2402.9|2402.8|2402.5|6
1637027740000|2021-11-16 01:55:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637027750000|2021-11-16 01:55:50|2403|2402.7|2403.4|2403.1|2403.4|2403.1|2403|2402.7|5
1637027760000|2021-11-16 01:56:00|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.2|2402.9|1
1637027770000|2021-11-16 01:56:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1637027780000|2021-11-16 01:56:20|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|2
1637027790000|2021-11-16 01:56:30|2403.3|2403|2403.9|2403.6|2403.9|2403.6|2403.3|2403|5
1637027800000|2021-11-16 01:56:40|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|6
1637027810000|2021-11-16 01:56:50|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404.1|2403.8|13
1637027820000|2021-11-16 01:57:00|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1637027830000|2021-11-16 01:57:10|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|3
1637027840000|2021-11-16 01:57:20|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1637027850000|2021-11-16 01:57:30|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1637027860000|2021-11-16 01:57:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|2
1637027870000|2021-11-16 01:57:50|2404.2|2403.9|2404.4|2404.1|2404.5|2404.2|2404.2|2403.9|6
1637027880000|2021-11-16 01:58:00|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|5
1637027890000|2021-11-16 01:58:10|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|34
1637027900000|2021-11-16 01:58:20|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|9
1637027910000|2021-11-16 01:58:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.8|2404.5|4
1637027920000|2021-11-16 01:58:40|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.6|2404.3|27
1637027930000|2021-11-16 01:58:50|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1637027940000|2021-11-16 01:59:00|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|1
1637027950000|2021-11-16 01:59:10|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|5
1637027960000|2021-11-16 01:59:20|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|4
1637027980000|2021-11-16 01:59:40|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|2
1637027990000|2021-11-16 01:59:50|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1637028000000|2021-11-16 02:00:00|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|3
1637028010000|2021-11-16 02:00:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1637028020000|2021-11-16 02:00:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1637028030000|2021-11-16 02:00:30|2404.5|2404.2|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|9
1637028040000|2021-11-16 02:00:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|1
1637028050000|2021-11-16 02:00:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|11
1637028060000|2021-11-16 02:01:00|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|1
1637028070000|2021-11-16 02:01:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1637028080000|2021-11-16 02:01:20|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1637028090000|2021-11-16 02:01:30|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|4
1637028100000|2021-11-16 02:01:40|2403.9|2403.6|2404.2|2403.9|2404.3|2404|2403.9|2403.6|1
1637028110000|2021-11-16 02:01:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637028120000|2021-11-16 02:02:00|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1637028130000|2021-11-16 02:02:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637028140000|2021-11-16 02:02:20|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1637028150000|2021-11-16 02:02:30|2404|2403.7|2404.2|2403.9|2404.3|2404|2404|2403.7|1
1637028160000|2021-11-16 02:02:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1637028170000|2021-11-16 02:02:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1637028180000|2021-11-16 02:03:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637028190000|2021-11-16 02:03:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|1
1637028200000|2021-11-16 02:03:20|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|1
1637028210000|2021-11-16 02:03:30|||||||||1
1637028220000|2021-11-16 02:03:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1637028240000|2021-11-16 02:04:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1637028250000|2021-11-16 02:04:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1637028260000|2021-11-16 02:04:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1637028280000|2021-11-16 02:04:40|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637028290000|2021-11-16 02:04:50|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1637028300000|2021-11-16 02:05:00|2403.9|2403.6|2404.2|2403.9|2404.2|2403.9|2403.9|2403.6|3
1637028310000|2021-11-16 02:05:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637028320000|2021-11-16 02:05:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637028330000|2021-11-16 02:05:30|2404.3|2404|2404.1|2403.8|2404.3|2404|2404.1|2403.8|1
1637028340000|2021-11-16 02:05:40|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1637028350000|2021-11-16 02:05:50|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.8|2403.5|3
1637028360000|2021-11-16 02:06:00|2403.8|2403.5|2404|2403.7|2404|2403.7|2403.8|2403.5|0
1637028370000|2021-11-16 02:06:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637028380000|2021-11-16 02:06:20|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|0
1637028400000|2021-11-16 02:06:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|3
1637028410000|2021-11-16 02:06:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1637028430000|2021-11-16 02:07:10|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|2
1637028440000|2021-11-16 02:07:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1637028450000|2021-11-16 02:07:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1637028460000|2021-11-16 02:07:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637028480000|2021-11-16 02:08:00|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637028490000|2021-11-16 02:08:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1637028500000|2021-11-16 02:08:20|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1637028510000|2021-11-16 02:08:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|5
1637028520000|2021-11-16 02:08:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637028530000|2021-11-16 02:08:50|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|2
1637028540000|2021-11-16 02:09:00|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637028550000|2021-11-16 02:09:10|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|2
1637028570000|2021-11-16 02:09:30|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1637028580000|2021-11-16 02:09:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|5
1637028590000|2021-11-16 02:09:50|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.2|2402.9|0
1637028600000|2021-11-16 02:10:00|2403.2|2402.9|2402.9|2402.6|2403.2|2402.9|2402.9|2402.6|5
1637028610000|2021-11-16 02:10:10|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637028620000|2021-11-16 02:10:20|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637028630000|2021-11-16 02:10:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637028650000|2021-11-16 02:10:50|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|1
1637028660000|2021-11-16 02:11:00|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2402.9|2402.6|1
1637028670000|2021-11-16 02:11:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637028680000|2021-11-16 02:11:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637028690000|2021-11-16 02:11:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637028700000|2021-11-16 02:11:40|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|2
1637028750000|2021-11-16 02:12:30|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|1
1637028780000|2021-11-16 02:13:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637028790000|2021-11-16 02:13:10|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637028810000|2021-11-16 02:13:30|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1637028820000|2021-11-16 02:13:40|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1637028830000|2021-11-16 02:13:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637028840000|2021-11-16 02:14:00|||||||||1
1637028870000|2021-11-16 02:14:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|1
1637028900000|2021-11-16 02:15:00|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.2|2402.9|1
1637028910000|2021-11-16 02:15:10|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1637028920000|2021-11-16 02:15:20|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1637028930000|2021-11-16 02:15:30|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1637028940000|2021-11-16 02:15:40|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1637028950000|2021-11-16 02:15:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1637028960000|2021-11-16 02:16:00|2403|2402.7|2402.6|2402.3|2403|2402.7|2402.4|2402.1|7
1637028970000|2021-11-16 02:16:10|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1637028980000|2021-11-16 02:16:20|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|0
1637028990000|2021-11-16 02:16:30|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637029000000|2021-11-16 02:16:40|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|1
1637029010000|2021-11-16 02:16:50|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1637029020000|2021-11-16 02:17:00|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1637029030000|2021-11-16 02:17:10|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637029040000|2021-11-16 02:17:20|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637029050000|2021-11-16 02:17:30|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.5|2402.2|2
1637029060000|2021-11-16 02:17:40|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|2
1637029080000|2021-11-16 02:18:00|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|3
1637029090000|2021-11-16 02:18:10|||||||||1
1637029110000|2021-11-16 02:18:30|2402.5|2402.2|2402.3|2402|2402.5|2402.2|2402.3|2402|3
1637029130000|2021-11-16 02:18:50|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|4
1637029140000|2021-11-16 02:19:00|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|2
1637029150000|2021-11-16 02:19:10|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1637029180000|2021-11-16 02:19:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1637029190000|2021-11-16 02:19:50|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1637029200000|2021-11-16 02:20:00|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|2
1637029210000|2021-11-16 02:20:10|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1637029220000|2021-11-16 02:20:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1637029230000|2021-11-16 02:20:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637029240000|2021-11-16 02:20:40|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|1
1637029250000|2021-11-16 02:20:50|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|3
1637029260000|2021-11-16 02:21:00|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|0
1637029270000|2021-11-16 02:21:10|2402.5|2402.2|2402.8|2402.5|2402.8|2402.5|2402.5|2402.2|0
1637029280000|2021-11-16 02:21:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637029290000|2021-11-16 02:21:30|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1637029300000|2021-11-16 02:21:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637029310000|2021-11-16 02:21:50|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637029320000|2021-11-16 02:22:00|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637029330000|2021-11-16 02:22:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|1
1637029340000|2021-11-16 02:22:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1637029350000|2021-11-16 02:22:30|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637029380000|2021-11-16 02:23:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|2
1637029400000|2021-11-16 02:23:20|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|2
1637029410000|2021-11-16 02:23:30|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|2
1637029430000|2021-11-16 02:23:50|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1637029440000|2021-11-16 02:24:00|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1637029450000|2021-11-16 02:24:10|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637029460000|2021-11-16 02:24:20|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1637029470000|2021-11-16 02:24:30|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1637029480000|2021-11-16 02:24:40|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637029490000|2021-11-16 02:24:50|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.7|2402.4|4
1637029500000|2021-11-16 02:25:00|2402.9|2402.6|2403.1|2402.8|2403.1|2402.8|2402.8|2402.5|0
1637029510000|2021-11-16 02:25:10|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|1
1637029530000|2021-11-16 02:25:30|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637029540000|2021-11-16 02:25:40|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1637029550000|2021-11-16 02:25:50|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|1
1637029560000|2021-11-16 02:26:00|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637029570000|2021-11-16 02:26:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|2
1637029580000|2021-11-16 02:26:20|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637029590000|2021-11-16 02:26:30|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637029600000|2021-11-16 02:26:40|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637029610000|2021-11-16 02:26:50|2403|2402.7|2402.9|2402.6|2403.1|2402.8|2402.9|2402.6|1
1637029620000|2021-11-16 02:27:00|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1637029630000|2021-11-16 02:27:10|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1637029650000|2021-11-16 02:27:30|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637029660000|2021-11-16 02:27:40|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|1
1637029680000|2021-11-16 02:28:00|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637029690000|2021-11-16 02:28:10|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637029700000|2021-11-16 02:28:20|||||||||1
1637029710000|2021-11-16 02:28:30|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.8|2402.5|1
1637029720000|2021-11-16 02:28:40|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637029730000|2021-11-16 02:28:50|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637029740000|2021-11-16 02:29:00|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637029750000|2021-11-16 02:29:10|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637029760000|2021-11-16 02:29:20|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637029780000|2021-11-16 02:29:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637029790000|2021-11-16 02:29:50|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|2
1637029800000|2021-11-16 02:30:00|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1637029810000|2021-11-16 02:30:10|2402.7|2402.4|2403|2402.7|2403|2402.7|2402.7|2402.4|8
1637029820000|2021-11-16 02:30:20|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|0
1637029830000|2021-11-16 02:30:30|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637029860000|2021-11-16 02:31:00|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637029880000|2021-11-16 02:31:20|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1637029890000|2021-11-16 02:31:30|2403.2|2402.9|2402.9|2402.6|2403.2|2402.9|2402.9|2402.6|0
1637029900000|2021-11-16 02:31:40|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1637029910000|2021-11-16 02:31:50|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1637029920000|2021-11-16 02:32:00|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1637029930000|2021-11-16 02:32:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637029940000|2021-11-16 02:32:20|2403|2402.7|2403|2402.7|2403.1|2402.8|2402.9|2402.6|2
1637029950000|2021-11-16 02:32:30|||||||||1
1637029960000|2021-11-16 02:32:40|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1637029970000|2021-11-16 02:32:50|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|1
1637029980000|2021-11-16 02:33:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|2
1637029990000|2021-11-16 02:33:10|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|2
1637030000000|2021-11-16 02:33:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637030010000|2021-11-16 02:33:30|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|3
1637030020000|2021-11-16 02:33:40|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|1
1637030030000|2021-11-16 02:33:50|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|2
1637030040000|2021-11-16 02:34:00|2402.7|2402.4|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|2
1637030050000|2021-11-16 02:34:10|||||||||3
1637030060000|2021-11-16 02:34:20|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|2
1637030080000|2021-11-16 02:34:40|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|4
1637030110000|2021-11-16 02:35:10|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1637030120000|2021-11-16 02:35:20|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|5
1637030130000|2021-11-16 02:35:30|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|0
1637030140000|2021-11-16 02:35:40|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637030160000|2021-11-16 02:36:00|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|1
1637030170000|2021-11-16 02:36:10|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|1
1637030180000|2021-11-16 02:36:20|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|2
1637030190000|2021-11-16 02:36:30|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|2
1637030200000|2021-11-16 02:36:40|||||||||1
1637030210000|2021-11-16 02:36:50|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1637030220000|2021-11-16 02:37:00|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|13
1637030230000|2021-11-16 02:37:10|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|1
1637030240000|2021-11-16 02:37:20|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|1
1637030250000|2021-11-16 02:37:30|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|6
1637030260000|2021-11-16 02:37:40|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.3|2402|5
1637030270000|2021-11-16 02:37:50|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|5
1637030280000|2021-11-16 02:38:00|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|2
1637030290000|2021-11-16 02:38:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1637030310000|2021-11-16 02:38:30|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|1
1637030320000|2021-11-16 02:38:40|||||||||3
1637030330000|2021-11-16 02:38:50|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637030340000|2021-11-16 02:39:00|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2402|2401.7|2
1637030350000|2021-11-16 02:39:10|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|2
1637030360000|2021-11-16 02:39:20|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2
1637030370000|2021-11-16 02:39:30|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|0
1637030380000|2021-11-16 02:39:40|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|2
1637030390000|2021-11-16 02:39:50|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|5
1637030400000|2021-11-16 02:40:00|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637030410000|2021-11-16 02:40:10|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1637030420000|2021-11-16 02:40:20|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|3
1637030430000|2021-11-16 02:40:30|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|1
1637030440000|2021-11-16 02:40:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1637030450000|2021-11-16 02:40:50|2402|2401.7|2402|2401.7|2402|2401.7|2401.9|2401.6|2
1637030460000|2021-11-16 02:41:00|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|3
1637030480000|2021-11-16 02:41:20|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|0
1637030490000|2021-11-16 02:41:30|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|3
1637030500000|2021-11-16 02:41:40|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|12
1637030510000|2021-11-16 02:41:50|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|6
1637030520000|2021-11-16 02:42:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637030530000|2021-11-16 02:42:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|7
1637030540000|2021-11-16 02:42:20|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|4
1637030550000|2021-11-16 02:42:30|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|3
1637030560000|2021-11-16 02:42:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2
1637030570000|2021-11-16 02:42:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2
1637030580000|2021-11-16 02:43:00|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|3
1637030590000|2021-11-16 02:43:10|2402|2401.7|2402|2401.7|2402.1|2401.8|2402|2401.7|3
1637030600000|2021-11-16 02:43:20|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|6
1637030610000|2021-11-16 02:43:30|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|4
1637030630000|2021-11-16 02:43:50|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637030640000|2021-11-16 02:44:00|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|2
1637030650000|2021-11-16 02:44:10|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1637030660000|2021-11-16 02:44:20|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637030710000|2021-11-16 02:45:10|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1637030720000|2021-11-16 02:45:20|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|2
1637030760000|2021-11-16 02:46:00|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1637030770000|2021-11-16 02:46:10|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402|2401.7|0
1637030790000|2021-11-16 02:46:30|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|0
1637030800000|2021-11-16 02:46:40|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|1
1637030810000|2021-11-16 02:46:50|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|0
1637030820000|2021-11-16 02:47:00|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1637030830000|2021-11-16 02:47:10|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|1
1637030870000|2021-11-16 02:47:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637030880000|2021-11-16 02:48:00|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|10
1637030900000|2021-11-16 02:48:20|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637030920000|2021-11-16 02:48:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637030930000|2021-11-16 02:48:50|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|8
1637030940000|2021-11-16 02:49:00|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|28
1637030950000|2021-11-16 02:49:10|||||||||1
1637030960000|2021-11-16 02:49:20|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637030970000|2021-11-16 02:49:30|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|5
1637030980000|2021-11-16 02:49:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2
1637030990000|2021-11-16 02:49:50|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637031040000|2021-11-16 02:50:40|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637031050000|2021-11-16 02:50:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637031060000|2021-11-16 02:51:00|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|5
1637031080000|2021-11-16 02:51:20|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|5
1637031130000|2021-11-16 02:52:10|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|2
1637031160000|2021-11-16 02:52:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|8
1637031180000|2021-11-16 02:53:00|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|3
1637031190000|2021-11-16 02:53:10|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|1
1637031210000|2021-11-16 02:53:30|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|3
1637031220000|2021-11-16 02:53:40|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|8
1637031230000|2021-11-16 02:53:50|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2
1637031250000|2021-11-16 02:54:10|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|10
1637031260000|2021-11-16 02:54:20|2402|2401.7|2401.8|2401.5|2402|2401.7|2401.8|2401.5|5
1637031270000|2021-11-16 02:54:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637031280000|2021-11-16 02:54:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637031290000|2021-11-16 02:54:50|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|1
1637031300000|2021-11-16 02:55:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|8
1637031320000|2021-11-16 02:55:20|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637031330000|2021-11-16 02:55:30|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637031340000|2021-11-16 02:55:40|||||||||10
1637031350000|2021-11-16 02:55:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637031360000|2021-11-16 02:56:00|2401.7|2401.4|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|1
1637031370000|2021-11-16 02:56:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637031400000|2021-11-16 02:56:40|2401.8|2401.5|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|3
1637031410000|2021-11-16 02:56:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637031420000|2021-11-16 02:57:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637031430000|2021-11-16 02:57:10|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637031440000|2021-11-16 02:57:20|2401.6|2401.3|2401.3|2401|2401.6|2401.3|2401.3|2401|3
1637031450000|2021-11-16 02:57:30|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|3
1637031460000|2021-11-16 02:57:40|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637031470000|2021-11-16 02:57:50|||||||||5
1637031480000|2021-11-16 02:58:00|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|4
1637031490000|2021-11-16 02:58:10|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637031500000|2021-11-16 02:58:20|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|1
1637031510000|2021-11-16 02:58:30|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|0
1637031540000|2021-11-16 02:59:00|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|4
1637031560000|2021-11-16 02:59:20|||||||||5
1637031600000|2021-11-16 03:00:00|2401.5|2401.2|2402|2401.7|2402|2401.7|2401.5|2401.2|7
1637031610000|2021-11-16 03:00:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637031620000|2021-11-16 03:00:20|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637031630000|2021-11-16 03:00:30|2401.7|2401.4|2401.5|2401.2|2401.8|2401.5|2401.5|2401.2|2
1637031640000|2021-11-16 03:00:40|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|0
1637031650000|2021-11-16 03:00:50|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|0
1637031660000|2021-11-16 03:01:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637031670000|2021-11-16 03:01:10|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|0
1637031680000|2021-11-16 03:01:20|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637031690000|2021-11-16 03:01:30|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|1
1637031730000|2021-11-16 03:02:10|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|12
1637031740000|2021-11-16 03:02:20|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2
1637031770000|2021-11-16 03:02:50|||||||||1
1637031780000|2021-11-16 03:03:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|1
1637031790000|2021-11-16 03:03:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637031850000|2021-11-16 03:04:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2
1637031860000|2021-11-16 03:04:20|||||||||1
1637031870000|2021-11-16 03:04:30|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|1
1637031880000|2021-11-16 03:04:40|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.8|2401.5|1
1637031890000|2021-11-16 03:04:50|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|7
1637031900000|2021-11-16 03:05:00|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|3
1637031910000|2021-11-16 03:05:10|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|1
1637031920000|2021-11-16 03:05:20|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|3
1637031940000|2021-11-16 03:05:40|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|0
1637031950000|2021-11-16 03:05:50|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|1
1637031960000|2021-11-16 03:06:00|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637031970000|2021-11-16 03:06:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|4
1637031990000|2021-11-16 03:06:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|2
1637032000000|2021-11-16 03:06:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637032010000|2021-11-16 03:06:50|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|4
1637032030000|2021-11-16 03:07:10|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|7
1637032040000|2021-11-16 03:07:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2
1637032060000|2021-11-16 03:07:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637032070000|2021-11-16 03:07:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637032080000|2021-11-16 03:08:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637032090000|2021-11-16 03:08:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637032100000|2021-11-16 03:08:20|||||||||1
1637032120000|2021-11-16 03:08:40|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.8|2401.5|6
1637032130000|2021-11-16 03:08:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637032140000|2021-11-16 03:09:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2
1637032150000|2021-11-16 03:09:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637032160000|2021-11-16 03:09:20|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|1
1637032170000|2021-11-16 03:09:30|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637032180000|2021-11-16 03:09:40|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|4
1637032190000|2021-11-16 03:09:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637032200000|2021-11-16 03:10:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637032210000|2021-11-16 03:10:10|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|2
1637032230000|2021-11-16 03:10:30|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637032240000|2021-11-16 03:10:40|||||||||1
1637032250000|2021-11-16 03:10:50|2401.7|2401.4|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|1
1637032260000|2021-11-16 03:11:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637032270000|2021-11-16 03:11:10|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|0
1637032290000|2021-11-16 03:11:30|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637032300000|2021-11-16 03:11:40|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|10
1637032310000|2021-11-16 03:11:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2
1637032320000|2021-11-16 03:12:00|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|1
1637032340000|2021-11-16 03:12:20|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|0
1637032350000|2021-11-16 03:12:30|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|1
1637032360000|2021-11-16 03:12:40|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|6
1637032380000|2021-11-16 03:13:00|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|4
1637032400000|2021-11-16 03:13:20|||||||||4
1637032410000|2021-11-16 03:13:30|||||||||3
1637032420000|2021-11-16 03:13:40|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|3
1637032440000|2021-11-16 03:14:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637032450000|2021-11-16 03:14:10|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|2
1637032460000|2021-11-16 03:14:20|||||||||1
1637032490000|2021-11-16 03:14:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|1
1637032500000|2021-11-16 03:15:00|2402|2401.7|2401.6|2401.3|2402|2401.7|2401.6|2401.3|10
1637032530000|2021-11-16 03:15:30|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637032550000|2021-11-16 03:15:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637032560000|2021-11-16 03:16:00|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2
1637032570000|2021-11-16 03:16:10|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|2
1637032590000|2021-11-16 03:16:30|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637032600000|2021-11-16 03:16:40|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637032610000|2021-11-16 03:16:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637032620000|2021-11-16 03:17:00|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637032630000|2021-11-16 03:17:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|3
1637032640000|2021-11-16 03:17:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637032670000|2021-11-16 03:17:50|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637032680000|2021-11-16 03:18:00|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|0
1637032690000|2021-11-16 03:18:10|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|8
1637032700000|2021-11-16 03:18:20|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637032710000|2021-11-16 03:18:30|||||||||1
1637032720000|2021-11-16 03:18:40|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|0
1637032740000|2021-11-16 03:19:00|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|0
1637032750000|2021-11-16 03:19:10|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|0
1637032760000|2021-11-16 03:19:20|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1637032770000|2021-11-16 03:19:30|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637032780000|2021-11-16 03:19:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2
1637032790000|2021-11-16 03:19:50|2402|2401.7|2402|2401.7|2402|2401.7|2401.9|2401.6|0
1637032800000|2021-11-16 03:20:00|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|0
1637032810000|2021-11-16 03:20:10|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|2
1637032820000|2021-11-16 03:20:20|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637032830000|2021-11-16 03:20:30|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637032840000|2021-11-16 03:20:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637032850000|2021-11-16 03:20:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637032860000|2021-11-16 03:21:00|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637032890000|2021-11-16 03:21:30|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2
1637032900000|2021-11-16 03:21:40|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401.5|2401.2|2
1637032910000|2021-11-16 03:21:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637032920000|2021-11-16 03:22:00|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637032930000|2021-11-16 03:22:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637032940000|2021-11-16 03:22:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637032950000|2021-11-16 03:22:30|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637032960000|2021-11-16 03:22:40|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637032970000|2021-11-16 03:22:50|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|5
1637032980000|2021-11-16 03:23:00|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637033010000|2021-11-16 03:23:30|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637033020000|2021-11-16 03:23:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637033060000|2021-11-16 03:24:20|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637033090000|2021-11-16 03:24:50|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637033100000|2021-11-16 03:25:00|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637033170000|2021-11-16 03:26:10|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637033190000|2021-11-16 03:26:30|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|3
1637033200000|2021-11-16 03:26:40|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637033210000|2021-11-16 03:26:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637033220000|2021-11-16 03:27:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637033230000|2021-11-16 03:27:10|2401.5|2401.2|2401.8|2401.5|2401.8|2401.5|2401.5|2401.2|1
1637033240000|2021-11-16 03:27:20|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|1
1637033260000|2021-11-16 03:27:40|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637033270000|2021-11-16 03:27:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637033300000|2021-11-16 03:28:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637033310000|2021-11-16 03:28:30|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637033340000|2021-11-16 03:29:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637033350000|2021-11-16 03:29:10|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637033370000|2021-11-16 03:29:30|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637033380000|2021-11-16 03:29:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637033400000|2021-11-16 03:30:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|1
1637033410000|2021-11-16 03:30:10|2401.9|2401.6|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|0
1637033420000|2021-11-16 03:30:20|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|1
1637033430000|2021-11-16 03:30:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637033440000|2021-11-16 03:30:40|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|2
1637033460000|2021-11-16 03:31:00|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|2
1637033470000|2021-11-16 03:31:10|2402|2401.7|2401.9|2401.6|2402.1|2401.8|2401.9|2401.6|1
1637033480000|2021-11-16 03:31:20|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|2
1637033490000|2021-11-16 03:31:30|2401.9|2401.6|2402.2|2401.9|2402.2|2401.9|2401.9|2401.6|1
1637033510000|2021-11-16 03:31:50|2402.3|2402|2402.3|2402|2402.3|2402|2402.2|2401.9|2
1637033520000|2021-11-16 03:32:00|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637033530000|2021-11-16 03:32:10|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|2
1637033540000|2021-11-16 03:32:20|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|3
1637033550000|2021-11-16 03:32:30|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|1
1637033580000|2021-11-16 03:33:00|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|3
1637033590000|2021-11-16 03:33:10|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|3
1637033610000|2021-11-16 03:33:30|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|6
1637033620000|2021-11-16 03:33:40|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|1
1637033630000|2021-11-16 03:33:50|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1637033650000|2021-11-16 03:34:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|1
1637033660000|2021-11-16 03:34:20|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|0
1637033700000|2021-11-16 03:35:00|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|0
1637033720000|2021-11-16 03:35:20|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|2
1637033740000|2021-11-16 03:35:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2
1637033750000|2021-11-16 03:35:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637033760000|2021-11-16 03:36:00|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637033780000|2021-11-16 03:36:20|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637033800000|2021-11-16 03:36:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637033810000|2021-11-16 03:36:50|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637033840000|2021-11-16 03:37:20|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637033860000|2021-11-16 03:37:40|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|0
1637033880000|2021-11-16 03:38:00|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637033890000|2021-11-16 03:38:10|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|2
1637033920000|2021-11-16 03:38:40|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|1
1637033930000|2021-11-16 03:38:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637033940000|2021-11-16 03:39:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637034010000|2021-11-16 03:40:10|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|1
1637034030000|2021-11-16 03:40:30|||||||||2
1637034050000|2021-11-16 03:40:50|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|2
1637034060000|2021-11-16 03:41:00|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|2
1637034080000|2021-11-16 03:41:20|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|2
1637034090000|2021-11-16 03:41:30|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637034100000|2021-11-16 03:41:40|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637034110000|2021-11-16 03:41:50|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|1
1637034120000|2021-11-16 03:42:00|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|5
1637034170000|2021-11-16 03:42:50|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|1
1637034180000|2021-11-16 03:43:00|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637034190000|2021-11-16 03:43:10|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|0
1637034200000|2021-11-16 03:43:20|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637034210000|2021-11-16 03:43:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637034220000|2021-11-16 03:43:40|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637034230000|2021-11-16 03:43:50|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|1
1637034250000|2021-11-16 03:44:10|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637034280000|2021-11-16 03:44:40|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.2|2400.9|1
1637034370000|2021-11-16 03:46:10|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637034380000|2021-11-16 03:46:20|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1637034470000|2021-11-16 03:47:50|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|1
1637034480000|2021-11-16 03:48:00|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1637034510000|2021-11-16 03:48:30|||||||||1
1637034520000|2021-11-16 03:48:40|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|3
1637034530000|2021-11-16 03:48:50|||||||||1
1637034550000|2021-11-16 03:49:10|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|4
1637034560000|2021-11-16 03:49:20|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637034570000|2021-11-16 03:49:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637034580000|2021-11-16 03:49:40|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|5
1637034590000|2021-11-16 03:49:50|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1637034600000|2021-11-16 03:50:00|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637034620000|2021-11-16 03:50:20|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637034640000|2021-11-16 03:50:40|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|3
1637034680000|2021-11-16 03:51:20|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1637034690000|2021-11-16 03:51:30|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637034730000|2021-11-16 03:52:10|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|1
1637034740000|2021-11-16 03:52:20|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637034760000|2021-11-16 03:52:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637034770000|2021-11-16 03:52:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|2
1637034820000|2021-11-16 03:53:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2
1637034830000|2021-11-16 03:53:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|13
1637034840000|2021-11-16 03:54:00|||||||||1
1637034850000|2021-11-16 03:54:10|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|3
1637034880000|2021-11-16 03:54:40|||||||||1
1637034890000|2021-11-16 03:54:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|4
1637034900000|2021-11-16 03:55:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637034910000|2021-11-16 03:55:10|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|6
1637034920000|2021-11-16 03:55:20|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637034940000|2021-11-16 03:55:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637034960000|2021-11-16 03:56:00|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|6
1637034970000|2021-11-16 03:56:10|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|3
1637034980000|2021-11-16 03:56:20|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|4
1637035010000|2021-11-16 03:56:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|4
1637035020000|2021-11-16 03:57:00|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2
1637035050000|2021-11-16 03:57:30|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637035060000|2021-11-16 03:57:40|||||||||2
1637035070000|2021-11-16 03:57:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637035080000|2021-11-16 03:58:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637035090000|2021-11-16 03:58:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2
1637035200000|2021-11-16 04:00:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2
1637035210000|2021-11-16 04:00:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637035220000|2021-11-16 04:00:20|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637035240000|2021-11-16 04:00:40|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637035260000|2021-11-16 04:01:00|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637035270000|2021-11-16 04:01:10|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637035280000|2021-11-16 04:01:20|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.3|2401|0
1637035290000|2021-11-16 04:01:30|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|0
1637035300000|2021-11-16 04:01:40|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637035310000|2021-11-16 04:01:50|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637035320000|2021-11-16 04:02:00|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637035350000|2021-11-16 04:02:30|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|0
1637035360000|2021-11-16 04:02:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637035370000|2021-11-16 04:02:50|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637035380000|2021-11-16 04:03:00|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|0
1637035400000|2021-11-16 04:03:20|2401.5|2401.2|2401.2|2400.9|2401.5|2401.2|2401.2|2400.9|1
1637035410000|2021-11-16 04:03:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637035430000|2021-11-16 04:03:50|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|2
1637035450000|2021-11-16 04:04:10|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637035460000|2021-11-16 04:04:20|2401|2400.7|2401|2400.7|2401.1|2400.8|2401|2400.7|0
1637035480000|2021-11-16 04:04:40|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|0
1637035500000|2021-11-16 04:05:00|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637035510000|2021-11-16 04:05:10|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637035520000|2021-11-16 04:05:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|1
1637035530000|2021-11-16 04:05:30|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|0
1637035550000|2021-11-16 04:05:50|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|0
1637035570000|2021-11-16 04:06:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637035580000|2021-11-16 04:06:20|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|1
1637035590000|2021-11-16 04:06:30|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|6
1637035620000|2021-11-16 04:07:00|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|3
1637035630000|2021-11-16 04:07:10|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|0
1637035640000|2021-11-16 04:07:20|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|1
1637035650000|2021-11-16 04:07:30|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|0
1637035660000|2021-11-16 04:07:40|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.8|2400.5|1
1637035690000|2021-11-16 04:08:10|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|0
1637035710000|2021-11-16 04:08:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|1
1637035720000|2021-11-16 04:08:40|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637035730000|2021-11-16 04:08:50|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637035740000|2021-11-16 04:09:00|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637035750000|2021-11-16 04:09:10|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637035770000|2021-11-16 04:09:30|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|2
1637035810000|2021-11-16 04:10:10|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|0
1637035820000|2021-11-16 04:10:20|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|0
1637035830000|2021-11-16 04:10:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637035850000|2021-11-16 04:10:50|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637035860000|2021-11-16 04:11:00|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|0
1637035890000|2021-11-16 04:11:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|6
1637035910000|2021-11-16 04:11:50|2401|2400.7|2401|2400.7|2401.1|2400.8|2401|2400.7|0
1637035920000|2021-11-16 04:12:00|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|0
1637035930000|2021-11-16 04:12:10|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637035950000|2021-11-16 04:12:30|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|2
1637035960000|2021-11-16 04:12:40|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637035980000|2021-11-16 04:13:00|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|0
1637035990000|2021-11-16 04:13:10|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637036010000|2021-11-16 04:13:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637036030000|2021-11-16 04:13:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637036040000|2021-11-16 04:14:00|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637036050000|2021-11-16 04:14:10|||||||||2
1637036060000|2021-11-16 04:14:20|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2401.2|2400.9|1
1637036070000|2021-11-16 04:14:30|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|0
1637036180000|2021-11-16 04:16:20|||||||||1
1637036190000|2021-11-16 04:16:30|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|1
1637036220000|2021-11-16 04:17:00|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|0
1637036230000|2021-11-16 04:17:10|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|0
1637036250000|2021-11-16 04:17:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637036280000|2021-11-16 04:18:00|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637036290000|2021-11-16 04:18:10|||||||||1
1637036320000|2021-11-16 04:18:40|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637036330000|2021-11-16 04:18:50|||||||||1
1637036340000|2021-11-16 04:19:00|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1637036390000|2021-11-16 04:19:50|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|0
1637036410000|2021-11-16 04:20:10|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637036420000|2021-11-16 04:20:20|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637036440000|2021-11-16 04:20:40|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637036460000|2021-11-16 04:21:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2
1637036480000|2021-11-16 04:21:20|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637036540000|2021-11-16 04:22:20|||||||||1
1637036550000|2021-11-16 04:22:30|2400.2|2399.9|2399.9|2399.6|2400.2|2399.9|2399.8|2399.5|36
1637036560000|2021-11-16 04:22:40|2399.8|2399.5|2399.5|2399.2|2399.8|2399.5|2399.5|2399.2|9
1637036570000|2021-11-16 04:22:50|2399.4|2399.1|2398.9|2398.6|2399.4|2399.1|2398.9|2398.6|32
1637036580000|2021-11-16 04:23:00|2398.8|2398.5|2398.6|2398.3|2398.8|2398.5|2398.5|2398.2|17
1637036590000|2021-11-16 04:23:10|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|7
1637036600000|2021-11-16 04:23:20|2398.9|2398.6|2399.2|2398.9|2399.2|2398.9|2398.9|2398.6|6
1637036610000|2021-11-16 04:23:30|2399.1|2398.8|2399.2|2398.9|2399.3|2399|2399.1|2398.8|4
1637036620000|2021-11-16 04:23:40|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|4
1637036630000|2021-11-16 04:23:50|2399.3|2399|2399.1|2398.8|2399.5|2399.2|2399.1|2398.8|7
1637036640000|2021-11-16 04:24:00|2399|2398.7|2398.6|2398.3|2399.1|2398.8|2398.6|2398.3|8
1637036650000|2021-11-16 04:24:10|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|2
1637036660000|2021-11-16 04:24:20|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637036670000|2021-11-16 04:24:30|2398.5|2398.2|2398.9|2398.6|2398.9|2398.6|2398.5|2398.2|27
1637036680000|2021-11-16 04:24:40|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|1
1637036690000|2021-11-16 04:24:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637036700000|2021-11-16 04:25:00|2398.9|2398.6|2398.6|2398.3|2398.9|2398.6|2398.6|2398.3|5
1637036710000|2021-11-16 04:25:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|4
1637036720000|2021-11-16 04:25:20|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.3|2398|7
1637036730000|2021-11-16 04:25:30|2398.4|2398.1|2398.7|2398.4|2398.7|2398.4|2398.4|2398.1|3
1637036740000|2021-11-16 04:25:40|2398.9|2398.6|2399|2398.7|2399.1|2398.8|2398.9|2398.6|3
1637036750000|2021-11-16 04:25:50|2398.9|2398.6|2398.5|2398.2|2398.9|2398.6|2398.5|2398.2|6
1637036760000|2021-11-16 04:26:00|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1637036770000|2021-11-16 04:26:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1637036780000|2021-11-16 04:26:20|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637036800000|2021-11-16 04:26:40|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|1
1637036810000|2021-11-16 04:26:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|1
1637036820000|2021-11-16 04:27:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|2
1637036830000|2021-11-16 04:27:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637036840000|2021-11-16 04:27:20|2398.6|2398.3|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|0
1637036850000|2021-11-16 04:27:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|1
1637036860000|2021-11-16 04:27:40|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|1
1637036870000|2021-11-16 04:27:50|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637036880000|2021-11-16 04:28:00|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637036890000|2021-11-16 04:28:10|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637036900000|2021-11-16 04:28:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637036910000|2021-11-16 04:28:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637036920000|2021-11-16 04:28:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637036930000|2021-11-16 04:28:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1637036940000|2021-11-16 04:29:00|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637036950000|2021-11-16 04:29:10|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|1
1637036960000|2021-11-16 04:29:20|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|1
1637036980000|2021-11-16 04:29:40|2398.6|2398.3|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|0
1637037000000|2021-11-16 04:30:00|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637037020000|2021-11-16 04:30:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|3
1637037030000|2021-11-16 04:30:30|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|1
1637037040000|2021-11-16 04:30:40|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|3
1637037050000|2021-11-16 04:30:50|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1637037060000|2021-11-16 04:31:00|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1637037070000|2021-11-16 04:31:10|2398.6|2398.3|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|6
1637037080000|2021-11-16 04:31:20|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637037090000|2021-11-16 04:31:30|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|0
1637037100000|2021-11-16 04:31:40|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637037110000|2021-11-16 04:31:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637037130000|2021-11-16 04:32:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|1
1637037140000|2021-11-16 04:32:20|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|3
1637037150000|2021-11-16 04:32:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637037160000|2021-11-16 04:32:40|||||||||1
1637037190000|2021-11-16 04:33:10|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|2
1637037200000|2021-11-16 04:33:20|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637037210000|2021-11-16 04:33:30|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637037220000|2021-11-16 04:33:40|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|2
1637037230000|2021-11-16 04:33:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637037260000|2021-11-16 04:34:20|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637037270000|2021-11-16 04:34:30|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637037280000|2021-11-16 04:34:40|||||||||1
1637037300000|2021-11-16 04:35:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|5
1637037310000|2021-11-16 04:35:10|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637037320000|2021-11-16 04:35:20|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|2
1637037350000|2021-11-16 04:35:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|5
1637037360000|2021-11-16 04:36:00|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|5
1637037370000|2021-11-16 04:36:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637037380000|2021-11-16 04:36:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637037390000|2021-11-16 04:36:30|||||||||1
1637037410000|2021-11-16 04:36:50|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|2
1637037420000|2021-11-16 04:37:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2
1637037430000|2021-11-16 04:37:10|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1637037460000|2021-11-16 04:37:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637037470000|2021-11-16 04:37:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637037500000|2021-11-16 04:38:20|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637037520000|2021-11-16 04:38:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1637037530000|2021-11-16 04:38:50|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637037540000|2021-11-16 04:39:00|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637037550000|2021-11-16 04:39:10|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637037570000|2021-11-16 04:39:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|6
1637037590000|2021-11-16 04:39:50|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|9
1637037600000|2021-11-16 04:40:00|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|1
1637037630000|2021-11-16 04:40:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637037660000|2021-11-16 04:41:00|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|7
1637037670000|2021-11-16 04:41:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2
1637037680000|2021-11-16 04:41:20|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637037690000|2021-11-16 04:41:30|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2
1637037700000|2021-11-16 04:41:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637037710000|2021-11-16 04:41:50|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1637037720000|2021-11-16 04:42:00|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1637037730000|2021-11-16 04:42:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637037770000|2021-11-16 04:42:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637037780000|2021-11-16 04:43:00|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637037810000|2021-11-16 04:43:30|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|2
1637037820000|2021-11-16 04:43:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637037840000|2021-11-16 04:44:00|||||||||1
1637037870000|2021-11-16 04:44:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637037880000|2021-11-16 04:44:40|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637037890000|2021-11-16 04:44:50|||||||||1
1637037900000|2021-11-16 04:45:00|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1637037910000|2021-11-16 04:45:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637037960000|2021-11-16 04:46:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637038000000|2021-11-16 04:46:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2
1637038010000|2021-11-16 04:46:50|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637038030000|2021-11-16 04:47:10|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637038040000|2021-11-16 04:47:20|||||||||1
1637038060000|2021-11-16 04:47:40|||||||||1
1637038120000|2021-11-16 04:48:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637038130000|2021-11-16 04:48:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637038170000|2021-11-16 04:49:30|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|1
1637038180000|2021-11-16 04:49:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637038190000|2021-11-16 04:49:50|2399.4|2399.1|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|4
1637038200000|2021-11-16 04:50:00|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|2
1637038230000|2021-11-16 04:50:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1637038290000|2021-11-16 04:51:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637038320000|2021-11-16 04:52:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637038330000|2021-11-16 04:52:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637038340000|2021-11-16 04:52:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637038350000|2021-11-16 04:52:30|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637038360000|2021-11-16 04:52:40|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637038370000|2021-11-16 04:52:50|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637038380000|2021-11-16 04:53:00|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637038390000|2021-11-16 04:53:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637038400000|2021-11-16 04:53:20|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1637038430000|2021-11-16 04:53:50|||||||||1
1637038440000|2021-11-16 04:54:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637038450000|2021-11-16 04:54:10|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637038470000|2021-11-16 04:54:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|2
1637038480000|2021-11-16 04:54:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637038490000|2021-11-16 04:54:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637038510000|2021-11-16 04:55:10|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.2|2398.9|1
1637038520000|2021-11-16 04:55:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637038540000|2021-11-16 04:55:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637038550000|2021-11-16 04:55:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637038570000|2021-11-16 04:56:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637038580000|2021-11-16 04:56:20|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|3
1637038610000|2021-11-16 04:56:50|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|7
1637038620000|2021-11-16 04:57:00|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|1
1637038630000|2021-11-16 04:57:10|2398.8|2398.5|2398.9|2398.6|2399|2398.7|2398.8|2398.5|7
1637038640000|2021-11-16 04:57:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637038650000|2021-11-16 04:57:30|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637038660000|2021-11-16 04:57:40|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637038690000|2021-11-16 04:58:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637038700000|2021-11-16 04:58:20|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637038710000|2021-11-16 04:58:30|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|1
1637038720000|2021-11-16 04:58:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2
1637038750000|2021-11-16 04:59:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637038770000|2021-11-16 04:59:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637038790000|2021-11-16 04:59:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637038800000|2021-11-16 05:00:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637038810000|2021-11-16 05:00:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637038820000|2021-11-16 05:00:20|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|3
1637038830000|2021-11-16 05:00:30|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.8|2399.5|0
1637038840000|2021-11-16 05:00:40|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.8|2399.5|3
1637038850000|2021-11-16 05:00:50|2399.9|2399.6|2400.2|2399.9|2400.3|2400|2399.9|2399.6|3
1637038860000|2021-11-16 05:01:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637038870000|2021-11-16 05:01:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637038880000|2021-11-16 05:01:20|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|10
1637038890000|2021-11-16 05:01:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|3
1637038900000|2021-11-16 05:01:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|2
1637038910000|2021-11-16 05:01:50|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|4
1637038920000|2021-11-16 05:02:00|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637038930000|2021-11-16 05:02:10|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|2
1637038940000|2021-11-16 05:02:20|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|1
1637038950000|2021-11-16 05:02:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637038960000|2021-11-16 05:02:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637038970000|2021-11-16 05:02:50|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|2
1637038980000|2021-11-16 05:03:00|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637038990000|2021-11-16 05:03:10|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637039010000|2021-11-16 05:03:30|2400.6|2400.3|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|2
1637039020000|2021-11-16 05:03:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637039030000|2021-11-16 05:03:50|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|1
1637039080000|2021-11-16 05:04:40|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637039090000|2021-11-16 05:04:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637039100000|2021-11-16 05:05:00|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637039110000|2021-11-16 05:05:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2
1637039120000|2021-11-16 05:05:20|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|2
1637039130000|2021-11-16 05:05:30|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637039140000|2021-11-16 05:05:40|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1637039150000|2021-11-16 05:05:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637039180000|2021-11-16 05:06:20|2400.1|2399.8|2400.3|2400|2400.3|2400|2400.1|2399.8|3
1637039190000|2021-11-16 05:06:30|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637039200000|2021-11-16 05:06:40|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637039210000|2021-11-16 05:06:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637039220000|2021-11-16 05:07:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637039230000|2021-11-16 05:07:10|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637039240000|2021-11-16 05:07:20|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637039280000|2021-11-16 05:08:00|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637039290000|2021-11-16 05:08:10|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637039300000|2021-11-16 05:08:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637039320000|2021-11-16 05:08:40|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637039340000|2021-11-16 05:09:00|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637039350000|2021-11-16 05:09:10|2400.3|2400|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|0
1637039360000|2021-11-16 05:09:20|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637039390000|2021-11-16 05:09:50|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1637039400000|2021-11-16 05:10:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1637039410000|2021-11-16 05:10:10|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|2
1637039420000|2021-11-16 05:10:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637039430000|2021-11-16 05:10:30|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|3
1637039440000|2021-11-16 05:10:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637039450000|2021-11-16 05:10:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637039460000|2021-11-16 05:11:00|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637039470000|2021-11-16 05:11:10|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637039480000|2021-11-16 05:11:20|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637039580000|2021-11-16 05:13:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|2
1637039590000|2021-11-16 05:13:10|||||||||2
1637039610000|2021-11-16 05:13:30|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|2
1637039630000|2021-11-16 05:13:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637039640000|2021-11-16 05:14:00|2400.1|2399.8|2399.8|2399.5|2400.2|2399.9|2399.8|2399.5|1
1637039650000|2021-11-16 05:14:10|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|1
1637039660000|2021-11-16 05:14:20|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637039670000|2021-11-16 05:14:30|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|2
1637039680000|2021-11-16 05:14:40|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1637039690000|2021-11-16 05:14:50|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|1
1637039700000|2021-11-16 05:15:00|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1637039720000|2021-11-16 05:15:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637039730000|2021-11-16 05:15:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.8|2399.5|0
1637039740000|2021-11-16 05:15:40|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637039760000|2021-11-16 05:16:00|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637039770000|2021-11-16 05:16:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1637039780000|2021-11-16 05:16:20|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1637039810000|2021-11-16 05:16:50|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1637039830000|2021-11-16 05:17:10|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|2
1637039840000|2021-11-16 05:17:20|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|1
1637039850000|2021-11-16 05:17:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637039860000|2021-11-16 05:17:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637039870000|2021-11-16 05:17:50|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1637039880000|2021-11-16 05:18:00|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|0
1637039920000|2021-11-16 05:18:40|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|3
1637039930000|2021-11-16 05:18:50|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637039940000|2021-11-16 05:19:00|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637039950000|2021-11-16 05:19:10|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637039970000|2021-11-16 05:19:30|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637039980000|2021-11-16 05:19:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|4
1637039990000|2021-11-16 05:19:50|2399.3|2399|2399.1|2398.8|2399.3|2399|2399.1|2398.8|6
1637040000000|2021-11-16 05:20:00|2399|2398.7|2399.1|2398.8|2399.2|2398.9|2399|2398.7|6
1637040010000|2021-11-16 05:20:10|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399|2398.7|5
1637040020000|2021-11-16 05:20:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|9
1637040030000|2021-11-16 05:20:30|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|6
1637040040000|2021-11-16 05:20:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|4
1637040050000|2021-11-16 05:20:50|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637040060000|2021-11-16 05:21:00|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637040080000|2021-11-16 05:21:20|2398.7|2398.4|2398.3|2398|2398.7|2398.4|2398.3|2398|21
1637040090000|2021-11-16 05:21:30|2398.4|2398.1|2398.1|2397.8|2398.4|2398.1|2397.9|2397.6|20
1637040100000|2021-11-16 05:21:40|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398|2397.7|23
1637040110000|2021-11-16 05:21:50|2398|2397.7|2398.3|2398|2398.3|2398|2398|2397.7|8
1637040120000|2021-11-16 05:22:00|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.3|2398|7
1637040130000|2021-11-16 05:22:10|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|0
1637040140000|2021-11-16 05:22:20|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|6
1637040150000|2021-11-16 05:22:30|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.5|2398.2|4
1637040160000|2021-11-16 05:22:40|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.3|2398|6
1637040170000|2021-11-16 05:22:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637040180000|2021-11-16 05:23:00|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637040190000|2021-11-16 05:23:10|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637040220000|2021-11-16 05:23:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|18
1637040230000|2021-11-16 05:23:50|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|1
1637040240000|2021-11-16 05:24:00|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|2
1637040250000|2021-11-16 05:24:10|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637040260000|2021-11-16 05:24:20|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637040280000|2021-11-16 05:24:40|2398.4|2398.1|2398.2|2397.9|2398.4|2398.1|2398.1|2397.8|5
1637040290000|2021-11-16 05:24:50|2398.3|2398|2398.1|2397.8|2398.3|2398|2398.1|2397.8|10
1637040300000|2021-11-16 05:25:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|2
1637040310000|2021-11-16 05:25:10|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.2|2397.9|3
1637040340000|2021-11-16 05:25:40|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1637040350000|2021-11-16 05:25:50|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1637040360000|2021-11-16 05:26:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637040370000|2021-11-16 05:26:10|2397.9|2397.6|2397.7|2397.4|2397.9|2397.6|2397.5|2397.2|8
1637040380000|2021-11-16 05:26:20|2397.6|2397.3|2397.7|2397.4|2397.8|2397.5|2397.5|2397.2|2
1637040390000|2021-11-16 05:26:30|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637040400000|2021-11-16 05:26:40|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|1
1637040410000|2021-11-16 05:26:50|2397.9|2397.6|2398.1|2397.8|2398.1|2397.8|2397.8|2397.5|4
1637040420000|2021-11-16 05:27:00|2398|2397.7|2398.3|2398|2398.3|2398|2397.9|2397.6|5
1637040430000|2021-11-16 05:27:10|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|2
1637040440000|2021-11-16 05:27:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637040450000|2021-11-16 05:27:30|2398|2397.7|2398.1|2397.8|2398.2|2397.9|2398|2397.7|4
1637040460000|2021-11-16 05:27:40|2398.2|2397.9|2398.5|2398.2|2398.5|2398.2|2398.2|2397.9|1
1637040470000|2021-11-16 05:27:50|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637040480000|2021-11-16 05:28:00|2398.4|2398.1|2398.6|2398.3|2398.7|2398.4|2398.4|2398.1|3
1637040490000|2021-11-16 05:28:10|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637040500000|2021-11-16 05:28:20|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637040520000|2021-11-16 05:28:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2
1637040530000|2021-11-16 05:28:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637040540000|2021-11-16 05:29:00|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637040550000|2021-11-16 05:29:10|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|2
1637040560000|2021-11-16 05:29:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637040570000|2021-11-16 05:29:30|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637040580000|2021-11-16 05:29:40|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|1
1637040590000|2021-11-16 05:29:50|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637040600000|2021-11-16 05:30:00|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.2|2397.9|2
1637040610000|2021-11-16 05:30:10|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637040620000|2021-11-16 05:30:20|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.4|2398.1|1
1637040630000|2021-11-16 05:30:30|2398.4|2398.1|2398.7|2398.4|2398.8|2398.5|2398.4|2398.1|6
1637040640000|2021-11-16 05:30:40|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|7
1637040650000|2021-11-16 05:30:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637040660000|2021-11-16 05:31:00|2398.7|2398.4|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|3
1637040670000|2021-11-16 05:31:10|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637040680000|2021-11-16 05:31:20|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|4
1637040690000|2021-11-16 05:31:30|2399|2398.7|2399.1|2398.8|2399.2|2398.9|2399|2398.7|0
1637040700000|2021-11-16 05:31:40|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637040710000|2021-11-16 05:31:50|2398.9|2398.6|2399|2398.7|2399.1|2398.8|2398.9|2398.6|0
1637040720000|2021-11-16 05:32:00|2398.9|2398.6|2399|2398.7|2399.1|2398.8|2398.9|2398.6|0
1637040730000|2021-11-16 05:32:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637040750000|2021-11-16 05:32:30|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637040760000|2021-11-16 05:32:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637040770000|2021-11-16 05:32:50|2399.2|2398.9|2398.9|2398.6|2399.2|2398.9|2398.9|2398.6|1
1637040780000|2021-11-16 05:33:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637040790000|2021-11-16 05:33:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637040800000|2021-11-16 05:33:20|2398.9|2398.6|2398.7|2398.4|2398.9|2398.6|2398.7|2398.4|1
1637040810000|2021-11-16 05:33:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|3
1637040820000|2021-11-16 05:33:40|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637040840000|2021-11-16 05:34:00|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|3
1637040850000|2021-11-16 05:34:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637040860000|2021-11-16 05:34:20|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637040870000|2021-11-16 05:34:30|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.9|2398.6|1
1637040900000|2021-11-16 05:35:00|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637040910000|2021-11-16 05:35:10|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|1
1637040920000|2021-11-16 05:35:20|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637040930000|2021-11-16 05:35:30|2399|2398.7|2398.7|2398.4|2399|2398.7|2398.7|2398.4|1
1637040940000|2021-11-16 05:35:40|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637040950000|2021-11-16 05:35:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637040960000|2021-11-16 05:36:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637040970000|2021-11-16 05:36:10|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637040980000|2021-11-16 05:36:20|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|1
1637041010000|2021-11-16 05:36:50|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|5
1637041020000|2021-11-16 05:37:00|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637041030000|2021-11-16 05:37:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637041040000|2021-11-16 05:37:20|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637041050000|2021-11-16 05:37:30|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637041090000|2021-11-16 05:38:10|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637041110000|2021-11-16 05:38:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|1
1637041120000|2021-11-16 05:38:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637041130000|2021-11-16 05:38:50|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637041150000|2021-11-16 05:39:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|3
1637041160000|2021-11-16 05:39:20|||||||||2
1637041170000|2021-11-16 05:39:30|2398.8|2398.5|2398.8|2398.5|2399|2398.7|2398.8|2398.5|0
1637041180000|2021-11-16 05:39:40|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637041190000|2021-11-16 05:39:50|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637041200000|2021-11-16 05:40:00|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637041210000|2021-11-16 05:40:10|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637041240000|2021-11-16 05:40:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637041260000|2021-11-16 05:41:00|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637041270000|2021-11-16 05:41:10|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|3
1637041280000|2021-11-16 05:41:20|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637041290000|2021-11-16 05:41:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637041310000|2021-11-16 05:41:50|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|0
1637041320000|2021-11-16 05:42:00|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637041330000|2021-11-16 05:42:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637041340000|2021-11-16 05:42:20|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637041350000|2021-11-16 05:42:30|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637041360000|2021-11-16 05:42:40|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637041370000|2021-11-16 05:42:50|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637041380000|2021-11-16 05:43:00|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637041400000|2021-11-16 05:43:20|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637041410000|2021-11-16 05:43:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|4
1637041420000|2021-11-16 05:43:40|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637041430000|2021-11-16 05:43:50|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637041440000|2021-11-16 05:44:00|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637041460000|2021-11-16 05:44:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637041470000|2021-11-16 05:44:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637041480000|2021-11-16 05:44:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637041490000|2021-11-16 05:44:50|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637041500000|2021-11-16 05:45:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637041510000|2021-11-16 05:45:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637041520000|2021-11-16 05:45:20|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637041540000|2021-11-16 05:45:40|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|1
1637041560000|2021-11-16 05:46:00|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2398.9|2398.6|1
1637041570000|2021-11-16 05:46:10|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637041590000|2021-11-16 05:46:30|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637041610000|2021-11-16 05:46:50|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637041620000|2021-11-16 05:47:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|1
1637041630000|2021-11-16 05:47:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637041640000|2021-11-16 05:47:20|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637041680000|2021-11-16 05:48:00|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637041700000|2021-11-16 05:48:20|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637041720000|2021-11-16 05:48:40|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|2
1637041730000|2021-11-16 05:48:50|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|2
1637041740000|2021-11-16 05:49:00|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637041750000|2021-11-16 05:49:10|2398.3|2398|2398|2397.7|2398.3|2398|2398|2397.7|2
1637041760000|2021-11-16 05:49:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|1
1637041770000|2021-11-16 05:49:30|2398.2|2397.9|2398.4|2398.1|2398.4|2398.1|2398.2|2397.9|0
1637041780000|2021-11-16 05:49:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637041800000|2021-11-16 05:50:00|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637041810000|2021-11-16 05:50:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637041820000|2021-11-16 05:50:20|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|0
1637041830000|2021-11-16 05:50:30|||||||||1
1637041840000|2021-11-16 05:50:40|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.3|2398|0
1637041860000|2021-11-16 05:51:00|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1637041870000|2021-11-16 05:51:10|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637041880000|2021-11-16 05:51:20|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637041890000|2021-11-16 05:51:30|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|0
1637041900000|2021-11-16 05:51:40|2398.2|2397.9|2398.4|2398.1|2398.4|2398.1|2398.2|2397.9|0
1637041910000|2021-11-16 05:51:50|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1637041930000|2021-11-16 05:52:10|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1637041940000|2021-11-16 05:52:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|4
1637041980000|2021-11-16 05:53:00|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|2
1637041990000|2021-11-16 05:53:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|2
1637042000000|2021-11-16 05:53:20|2398.2|2397.9|2398.3|2398|2398.4|2398.1|2398.2|2397.9|0
1637042010000|2021-11-16 05:53:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637042020000|2021-11-16 05:53:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637042040000|2021-11-16 05:54:00|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637042050000|2021-11-16 05:54:10|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637042100000|2021-11-16 05:55:00|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|0
1637042110000|2021-11-16 05:55:10|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|2
1637042120000|2021-11-16 05:55:20|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1637042130000|2021-11-16 05:55:30|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1637042140000|2021-11-16 05:55:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2
1637042180000|2021-11-16 05:56:20|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1637042200000|2021-11-16 05:56:40|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1637042210000|2021-11-16 05:56:50|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|1
1637042220000|2021-11-16 05:57:00|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637042230000|2021-11-16 05:57:10|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637042250000|2021-11-16 05:57:30|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|2
1637042270000|2021-11-16 05:57:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637042280000|2021-11-16 05:58:00|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1637042290000|2021-11-16 05:58:10|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|0
1637042300000|2021-11-16 05:58:20|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|1
1637042320000|2021-11-16 05:58:40|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|2
1637042330000|2021-11-16 05:58:50|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637042340000|2021-11-16 05:59:00|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637042360000|2021-11-16 05:59:20|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|21
1637042370000|2021-11-16 05:59:30|2397.8|2397.5|2397.8|2397.5|2398|2397.7|2397.8|2397.5|3
1637042380000|2021-11-16 05:59:40|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1637042390000|2021-11-16 05:59:50|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1637042400000|2021-11-16 06:00:00|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|5
1637042410000|2021-11-16 06:00:10|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|9
1637042420000|2021-11-16 06:00:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637042430000|2021-11-16 06:00:30|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637042440000|2021-11-16 06:00:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637042450000|2021-11-16 06:00:50|2398.2|2397.9|2398.1|2397.8|2398.3|2398|2398.1|2397.8|0
1637042460000|2021-11-16 06:01:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637042470000|2021-11-16 06:01:10|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.2|2397.9|8
1637042480000|2021-11-16 06:01:20|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637042490000|2021-11-16 06:01:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|1
1637042510000|2021-11-16 06:01:50|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1637042520000|2021-11-16 06:02:00|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637042530000|2021-11-16 06:02:10|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|0
1637042550000|2021-11-16 06:02:30|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1637042560000|2021-11-16 06:02:40|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1637042570000|2021-11-16 06:02:50|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2398|2397.7|0
1637042580000|2021-11-16 06:03:00|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1637042590000|2021-11-16 06:03:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1637042600000|2021-11-16 06:03:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637042630000|2021-11-16 06:03:50|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1637042640000|2021-11-16 06:04:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637042660000|2021-11-16 06:04:20|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637042670000|2021-11-16 06:04:30|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637042680000|2021-11-16 06:04:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637042700000|2021-11-16 06:05:00|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.1|2397.8|4
1637042710000|2021-11-16 06:05:10|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637042720000|2021-11-16 06:05:20|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637042730000|2021-11-16 06:05:30|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637042740000|2021-11-16 06:05:40|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637042750000|2021-11-16 06:05:50|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|1
1637042760000|2021-11-16 06:06:00|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398|2397.7|0
1637042780000|2021-11-16 06:06:20|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|1
1637042800000|2021-11-16 06:06:40|2398.2|2397.9|2398.5|2398.2|2398.5|2398.2|2398.2|2397.9|4
1637042810000|2021-11-16 06:06:50|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|2
1637042820000|2021-11-16 06:07:00|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637042880000|2021-11-16 06:08:00|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.4|2398.1|1
1637042940000|2021-11-16 06:09:00|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1637042960000|2021-11-16 06:09:20|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1637042970000|2021-11-16 06:09:30|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1637043000000|2021-11-16 06:10:00|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.3|2398|0
1637043020000|2021-11-16 06:10:20|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1637043030000|2021-11-16 06:10:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637043060000|2021-11-16 06:11:00|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637043070000|2021-11-16 06:11:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637043080000|2021-11-16 06:11:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2
1637043090000|2021-11-16 06:11:30|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637043100000|2021-11-16 06:11:40|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637043120000|2021-11-16 06:12:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|4
1637043130000|2021-11-16 06:12:10|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637043140000|2021-11-16 06:12:20|2398.3|2398|2398.6|2398.3|2398.6|2398.3|2398.3|2398|1
1637043150000|2021-11-16 06:12:30|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637043160000|2021-11-16 06:12:40|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|0
1637043170000|2021-11-16 06:12:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637043180000|2021-11-16 06:13:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637043200000|2021-11-16 06:13:20|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|1
1637043210000|2021-11-16 06:13:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637043230000|2021-11-16 06:13:50|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637043240000|2021-11-16 06:14:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|4
1637043250000|2021-11-16 06:14:10|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637043270000|2021-11-16 06:14:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637043280000|2021-11-16 06:14:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637043290000|2021-11-16 06:14:50|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|0
1637043300000|2021-11-16 06:15:00|2398.8|2398.5|2398.7|2398.4|2398.9|2398.6|2398.6|2398.3|10
1637043310000|2021-11-16 06:15:10|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637043320000|2021-11-16 06:15:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2
1637043330000|2021-11-16 06:15:30|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637043340000|2021-11-16 06:15:40|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|1
1637043350000|2021-11-16 06:15:50|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637043360000|2021-11-16 06:16:00|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637043370000|2021-11-16 06:16:10|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|1
1637043380000|2021-11-16 06:16:20|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|2
1637043390000|2021-11-16 06:16:30|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|4
1637043410000|2021-11-16 06:16:50|||||||||1
1637043420000|2021-11-16 06:17:00|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|2
1637043430000|2021-11-16 06:17:10|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|3
1637043470000|2021-11-16 06:17:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637043480000|2021-11-16 06:18:00|2398.7|2398.4|2398.4|2398.1|2398.7|2398.4|2398.4|2398.1|1
1637043490000|2021-11-16 06:18:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637043500000|2021-11-16 06:18:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2
1637043520000|2021-11-16 06:18:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637043530000|2021-11-16 06:18:50|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|4
1637043540000|2021-11-16 06:19:00|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|1
1637043550000|2021-11-16 06:19:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1637043560000|2021-11-16 06:19:20|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1637043570000|2021-11-16 06:19:30|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1637043580000|2021-11-16 06:19:40|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1637043590000|2021-11-16 06:19:50|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1637043600000|2021-11-16 06:20:00|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2398|2397.7|1
1637043610000|2021-11-16 06:20:10|2398.1|2397.8|2398.2|2397.9|2398.3|2398|2398.1|2397.8|0
1637043620000|2021-11-16 06:20:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637043630000|2021-11-16 06:20:30|2398.2|2397.9|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|1
1637043640000|2021-11-16 06:20:40|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|3
1637043650000|2021-11-16 06:20:50|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1637043660000|2021-11-16 06:21:00|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|3
1637043670000|2021-11-16 06:21:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637043690000|2021-11-16 06:21:30|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|0
1637043700000|2021-11-16 06:21:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637043710000|2021-11-16 06:21:50|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.3|2398|2
1637043720000|2021-11-16 06:22:00|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637043730000|2021-11-16 06:22:10|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637043740000|2021-11-16 06:22:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637043760000|2021-11-16 06:22:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637043780000|2021-11-16 06:23:00|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637043790000|2021-11-16 06:23:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637043800000|2021-11-16 06:23:20|2398.2|2397.9|2398.4|2398.1|2398.4|2398.1|2398.2|2397.9|1
1637043810000|2021-11-16 06:23:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637043820000|2021-11-16 06:23:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637043840000|2021-11-16 06:24:00|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637043850000|2021-11-16 06:24:10|||||||||1
1637043860000|2021-11-16 06:24:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637043880000|2021-11-16 06:24:40|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|2
1637043890000|2021-11-16 06:24:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|7
1637043900000|2021-11-16 06:25:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|3
1637043910000|2021-11-16 06:25:10|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637043930000|2021-11-16 06:25:30|||||||||1
1637043960000|2021-11-16 06:26:00|2398.1|2397.8|2397.9|2397.6|2398.1|2397.8|2397.9|2397.6|2
1637043970000|2021-11-16 06:26:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|2
1637043990000|2021-11-16 06:26:30|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1637044000000|2021-11-16 06:26:40|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|1
1637044020000|2021-11-16 06:27:00|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|2
1637044030000|2021-11-16 06:27:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|4
1637044040000|2021-11-16 06:27:20|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|3
1637044070000|2021-11-16 06:27:50|||||||||1
1637044080000|2021-11-16 06:28:00|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|1
1637044100000|2021-11-16 06:28:20|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|4
1637044110000|2021-11-16 06:28:30|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637044120000|2021-11-16 06:28:40|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637044130000|2021-11-16 06:28:50|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|1
1637044140000|2021-11-16 06:29:00|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|7
1637044150000|2021-11-16 06:29:10|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|0
1637044160000|2021-11-16 06:29:20|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637044170000|2021-11-16 06:29:30|2397.5|2397.2|2397.2|2396.9|2397.5|2397.2|2397.1|2396.8|15
1637044180000|2021-11-16 06:29:40|2397.1|2396.8|2397.2|2396.9|2397.3|2397|2397.1|2396.8|5
1637044190000|2021-11-16 06:29:50|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397|2396.7|2
1637044200000|2021-11-16 06:30:00|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|0
1637044210000|2021-11-16 06:30:10|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|6
1637044220000|2021-11-16 06:30:20|2397|2396.7|2396.8|2396.5|2397|2396.7|2396.8|2396.5|10
1637044230000|2021-11-16 06:30:30|2396.9|2396.6|2397.2|2396.9|2397.2|2396.9|2396.9|2396.6|6
1637044240000|2021-11-16 06:30:40|2397.1|2396.8|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|5
1637044250000|2021-11-16 06:30:50|2397.4|2397.1|2397.2|2396.9|2397.5|2397.2|2397.2|2396.9|2
1637044260000|2021-11-16 06:31:00|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|0
1637044270000|2021-11-16 06:31:10|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.3|2397|0
1637044300000|2021-11-16 06:31:40|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|0
1637044330000|2021-11-16 06:32:10|2397.5|2397.2|2397.3|2397|2397.5|2397.2|2397.3|2397|1
1637044340000|2021-11-16 06:32:20|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|3
1637044350000|2021-11-16 06:32:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1637044360000|2021-11-16 06:32:40|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|0
1637044380000|2021-11-16 06:33:00|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1637044390000|2021-11-16 06:33:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637044410000|2021-11-16 06:33:30|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|1
1637044430000|2021-11-16 06:33:50|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637044440000|2021-11-16 06:34:00|||||||||1
1637044450000|2021-11-16 06:34:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637044460000|2021-11-16 06:34:20|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|0
1637044470000|2021-11-16 06:34:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637044490000|2021-11-16 06:34:50|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|7
1637044500000|2021-11-16 06:35:00|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637044510000|2021-11-16 06:35:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637044520000|2021-11-16 06:35:20|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637044530000|2021-11-16 06:35:30|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|7
1637044540000|2021-11-16 06:35:40|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|1
1637044550000|2021-11-16 06:35:50|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|4
1637044560000|2021-11-16 06:36:00|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|0
1637044570000|2021-11-16 06:36:10|||||||||3
1637044590000|2021-11-16 06:36:30|||||||||5
1637044600000|2021-11-16 06:36:40|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|2
1637044620000|2021-11-16 06:37:00|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637044670000|2021-11-16 06:37:50|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1637044680000|2021-11-16 06:38:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1637044690000|2021-11-16 06:38:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637044700000|2021-11-16 06:38:20|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637044710000|2021-11-16 06:38:30|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1637044720000|2021-11-16 06:38:40|||||||||1
1637044730000|2021-11-16 06:38:50|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|2
1637044740000|2021-11-16 06:39:00|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|1
1637044760000|2021-11-16 06:39:20|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|0
1637044770000|2021-11-16 06:39:30|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|0
1637044790000|2021-11-16 06:39:50|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1637044800000|2021-11-16 06:40:00|2397.5|2397.2|2397.3|2397|2397.5|2397.2|2397.3|2397|5
1637044810000|2021-11-16 06:40:10|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.2|2396.9|0
1637044820000|2021-11-16 06:40:20|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|3
1637044830000|2021-11-16 06:40:30|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|1
1637044840000|2021-11-16 06:40:40|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|1
1637044850000|2021-11-16 06:40:50|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637044860000|2021-11-16 06:41:00|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|3
1637044870000|2021-11-16 06:41:10|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1637044880000|2021-11-16 06:41:20|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|0
1637044890000|2021-11-16 06:41:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|8
1637044900000|2021-11-16 06:41:40|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|1
1637044910000|2021-11-16 06:41:50|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637044920000|2021-11-16 06:42:00|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1637044930000|2021-11-16 06:42:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2
1637044940000|2021-11-16 06:42:20|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|0
1637044960000|2021-11-16 06:42:40|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|0
1637044970000|2021-11-16 06:42:50|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|0
1637044980000|2021-11-16 06:43:00|2397.3|2397|2397.4|2397.1|2397.5|2397.2|2397.3|2397|5
1637044990000|2021-11-16 06:43:10|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|1
1637045000000|2021-11-16 06:43:20|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|4
1637045050000|2021-11-16 06:44:10|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|1
1637045060000|2021-11-16 06:44:20|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637045070000|2021-11-16 06:44:30|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1637045080000|2021-11-16 06:44:40|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1637045090000|2021-11-16 06:44:50|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1637045100000|2021-11-16 06:45:00|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|1
1637045110000|2021-11-16 06:45:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637045120000|2021-11-16 06:45:20|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|0
1637045140000|2021-11-16 06:45:40|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637045150000|2021-11-16 06:45:50|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1637045160000|2021-11-16 06:46:00|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637045180000|2021-11-16 06:46:20|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1637045190000|2021-11-16 06:46:30|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|1
1637045200000|2021-11-16 06:46:40|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637045210000|2021-11-16 06:46:50|||||||||4
1637045220000|2021-11-16 06:47:00|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|0
1637045240000|2021-11-16 06:47:20|||||||||1
1637045250000|2021-11-16 06:47:30|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|1
1637045260000|2021-11-16 06:47:40|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637045270000|2021-11-16 06:47:50|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2
1637045280000|2021-11-16 06:48:00|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|2
1637045290000|2021-11-16 06:48:10|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637045300000|2021-11-16 06:48:20|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637045310000|2021-11-16 06:48:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637045320000|2021-11-16 06:48:40|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637045330000|2021-11-16 06:48:50|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|1
1637045340000|2021-11-16 06:49:00|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637045350000|2021-11-16 06:49:10|2397.8|2397.5|2398|2397.7|2398|2397.7|2397.8|2397.5|2
1637045360000|2021-11-16 06:49:20|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|2
1637045390000|2021-11-16 06:49:50|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637045400000|2021-11-16 06:50:00|||||||||2
1637045410000|2021-11-16 06:50:10|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|6
1637045420000|2021-11-16 06:50:20|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|5
1637045440000|2021-11-16 06:50:40|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|0
1637045450000|2021-11-16 06:50:50|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637045460000|2021-11-16 06:51:00|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637045480000|2021-11-16 06:51:20|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2398|2397.7|8
1637045500000|2021-11-16 06:51:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637045510000|2021-11-16 06:51:50|||||||||2
1637045550000|2021-11-16 06:52:30|||||||||1
1637045560000|2021-11-16 06:52:40|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|10
1637045570000|2021-11-16 06:52:50|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637045580000|2021-11-16 06:53:00|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|4
1637045600000|2021-11-16 06:53:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2
1637045610000|2021-11-16 06:53:30|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637045620000|2021-11-16 06:53:40|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1637045640000|2021-11-16 06:54:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1637045660000|2021-11-16 06:54:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637045670000|2021-11-16 06:54:30|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637045690000|2021-11-16 06:54:50|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1637045700000|2021-11-16 06:55:00|2398.1|2397.8|2397.8|2397.5|2398.1|2397.8|2397.8|2397.5|4
1637045710000|2021-11-16 06:55:10|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637045720000|2021-11-16 06:55:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637045730000|2021-11-16 06:55:30|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|2
1637045740000|2021-11-16 06:55:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637045750000|2021-11-16 06:55:50|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637045760000|2021-11-16 06:56:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637045770000|2021-11-16 06:56:10|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637045780000|2021-11-16 06:56:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637045790000|2021-11-16 06:56:30|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|1
1637045820000|2021-11-16 06:57:00|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637045830000|2021-11-16 06:57:10|2397.9|2397.6|2398|2397.7|2398.1|2397.8|2397.9|2397.6|4
1637045840000|2021-11-16 06:57:20|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1637045860000|2021-11-16 06:57:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637045870000|2021-11-16 06:57:50|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637045880000|2021-11-16 06:58:00|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637045890000|2021-11-16 06:58:10|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|0
1637045910000|2021-11-16 06:58:30|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1637045920000|2021-11-16 06:58:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637045930000|2021-11-16 06:58:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637045940000|2021-11-16 06:59:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637045960000|2021-11-16 06:59:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637045970000|2021-11-16 06:59:30|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|2
1637045980000|2021-11-16 06:59:40|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|1
1637045990000|2021-11-16 06:59:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637046000000|2021-11-16 07:00:00|2398.2|2397.9|2398.1|2397.8|2398.3|2398|2398.1|2397.8|8
1637046010000|2021-11-16 07:00:10|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637046020000|2021-11-16 07:00:20|2398.3|2398|2398.4|2398.1|2398.5|2398.2|2398.3|2398|4
1637046030000|2021-11-16 07:00:30|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|4
1637046040000|2021-11-16 07:00:40|2398.6|2398.3|2398.8|2398.5|2398.9|2398.6|2398.6|2398.3|14
1637046050000|2021-11-16 07:00:50|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|5
1637046060000|2021-11-16 07:01:00|||||||||5
1637046070000|2021-11-16 07:01:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|5
1637046080000|2021-11-16 07:01:20|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|11
1637046090000|2021-11-16 07:01:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637046100000|2021-11-16 07:01:40|2398.7|2398.4|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|0
1637046110000|2021-11-16 07:01:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637046120000|2021-11-16 07:02:00|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|1
1637046130000|2021-11-16 07:02:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|4
1637046150000|2021-11-16 07:02:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399|2398.7|2
1637046170000|2021-11-16 07:02:50|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|3
1637046180000|2021-11-16 07:03:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399|2398.7|2
1637046190000|2021-11-16 07:03:10|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2399|2398.7|3
1637046200000|2021-11-16 07:03:20|2399.3|2399|2399.6|2399.3|2399.6|2399.3|2399.3|2399|6
1637046210000|2021-11-16 07:03:30|2399.5|2399.2|2399.6|2399.3|2399.7|2399.4|2399.5|2399.2|6
1637046220000|2021-11-16 07:03:40|2399.5|2399.2|2399.3|2399|2399.5|2399.2|2399.2|2398.9|6
1637046230000|2021-11-16 07:03:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1637046240000|2021-11-16 07:04:00|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|3
1637046250000|2021-11-16 07:04:10|2399.3|2399|2399.5|2399.2|2399.6|2399.3|2399.3|2399|0
1637046270000|2021-11-16 07:04:30|2399.6|2399.3|2399.2|2398.9|2399.6|2399.3|2399.2|2398.9|1
1637046280000|2021-11-16 07:04:40|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1637046290000|2021-11-16 07:04:50|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637046300000|2021-11-16 07:05:00|2399|2398.7|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|1
1637046310000|2021-11-16 07:05:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|3
1637046320000|2021-11-16 07:05:20|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637046330000|2021-11-16 07:05:30|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|1
1637046340000|2021-11-16 07:05:40|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|2
1637046360000|2021-11-16 07:06:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637046370000|2021-11-16 07:06:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|1
1637046380000|2021-11-16 07:06:20|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1637046390000|2021-11-16 07:06:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637046400000|2021-11-16 07:06:40|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637046410000|2021-11-16 07:06:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637046430000|2021-11-16 07:07:10|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|2
1637046440000|2021-11-16 07:07:20|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637046450000|2021-11-16 07:07:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637046460000|2021-11-16 07:07:40|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2399|2398.7|1
1637046470000|2021-11-16 07:07:50|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637046480000|2021-11-16 07:08:00|||||||||1
1637046490000|2021-11-16 07:08:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|3
1637046500000|2021-11-16 07:08:20|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637046510000|2021-11-16 07:08:30|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637046520000|2021-11-16 07:08:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637046540000|2021-11-16 07:09:00|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637046550000|2021-11-16 07:09:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637046560000|2021-11-16 07:09:20|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|1
1637046570000|2021-11-16 07:09:30|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637046580000|2021-11-16 07:09:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637046600000|2021-11-16 07:10:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1637046610000|2021-11-16 07:10:10|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.5|2399.2|2
1637046620000|2021-11-16 07:10:20|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|2
1637046640000|2021-11-16 07:10:40|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.4|2399.1|1
1637046660000|2021-11-16 07:11:00|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|0
1637046670000|2021-11-16 07:11:10|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637046680000|2021-11-16 07:11:20|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637046690000|2021-11-16 07:11:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637046700000|2021-11-16 07:11:40|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637046710000|2021-11-16 07:11:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637046720000|2021-11-16 07:12:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637046740000|2021-11-16 07:12:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|2
1637046750000|2021-11-16 07:12:30|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637046760000|2021-11-16 07:12:40|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637046770000|2021-11-16 07:12:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637046780000|2021-11-16 07:13:00|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637046790000|2021-11-16 07:13:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|2
1637046800000|2021-11-16 07:13:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|2
1637046820000|2021-11-16 07:13:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637046830000|2021-11-16 07:13:50|||||||||4
1637046840000|2021-11-16 07:14:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|4
1637046850000|2021-11-16 07:14:10|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|5
1637046860000|2021-11-16 07:14:20|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|7
1637046870000|2021-11-16 07:14:30|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|8
1637046890000|2021-11-16 07:14:50|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1637046900000|2021-11-16 07:15:00|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.1|2398.8|11
1637046910000|2021-11-16 07:15:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|5
1637046920000|2021-11-16 07:15:20|2399.6|2399.3|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|9
1637046930000|2021-11-16 07:15:30|||||||||1
1637046940000|2021-11-16 07:15:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|5
1637046950000|2021-11-16 07:15:50|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|14
1637046960000|2021-11-16 07:16:00|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|4
1637046970000|2021-11-16 07:16:10|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|1
1637046980000|2021-11-16 07:16:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|4
1637046990000|2021-11-16 07:16:30|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|1
1637047000000|2021-11-16 07:16:40|2399.8|2399.5|2400.1|2399.8|2400.1|2399.8|2399.8|2399.5|5
1637047010000|2021-11-16 07:16:50|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|4
1637047020000|2021-11-16 07:17:00|2399.9|2399.6|2399.7|2399.4|2400|2399.7|2399.6|2399.3|5
1637047040000|2021-11-16 07:17:20|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.8|2399.5|0
1637047050000|2021-11-16 07:17:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|3
1637047060000|2021-11-16 07:17:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|17
1637047070000|2021-11-16 07:17:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637047080000|2021-11-16 07:18:00|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|6
1637047090000|2021-11-16 07:18:10|||||||||4
1637047100000|2021-11-16 07:18:20|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637047110000|2021-11-16 07:18:30|2400.6|2400.3|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|36
1637047120000|2021-11-16 07:18:40|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.2|2399.9|6
1637047130000|2021-11-16 07:18:50|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|3
1637047140000|2021-11-16 07:19:00|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1637047150000|2021-11-16 07:19:10|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1637047160000|2021-11-16 07:19:20|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637047170000|2021-11-16 07:19:30|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.1|2399.8|8
1637047180000|2021-11-16 07:19:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637047190000|2021-11-16 07:19:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637047200000|2021-11-16 07:20:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637047210000|2021-11-16 07:20:10|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1637047230000|2021-11-16 07:20:30|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1637047250000|2021-11-16 07:20:50|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|1
1637047260000|2021-11-16 07:21:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1637047270000|2021-11-16 07:21:10|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|2
1637047280000|2021-11-16 07:21:20|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637047290000|2021-11-16 07:21:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1637047300000|2021-11-16 07:21:40|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|6
1637047310000|2021-11-16 07:21:50|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637047320000|2021-11-16 07:22:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637047330000|2021-11-16 07:22:10|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.3|2400|15
1637047340000|2021-11-16 07:22:20|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637047360000|2021-11-16 07:22:40|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637047370000|2021-11-16 07:22:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|2
1637047380000|2021-11-16 07:23:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637047390000|2021-11-16 07:23:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637047410000|2021-11-16 07:23:30|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637047420000|2021-11-16 07:23:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637047430000|2021-11-16 07:23:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637047450000|2021-11-16 07:24:10|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637047460000|2021-11-16 07:24:20|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637047470000|2021-11-16 07:24:30|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637047480000|2021-11-16 07:24:40|2400.7|2400.4|2400.7|2400.4|2400.9|2400.6|2400.7|2400.4|0
1637047490000|2021-11-16 07:24:50|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|2
1637047500000|2021-11-16 07:25:00|2400.9|2400.6|2400.6|2400.3|2400.9|2400.6|2400.6|2400.3|4
1637047510000|2021-11-16 07:25:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|1
1637047520000|2021-11-16 07:25:20|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|3
1637047530000|2021-11-16 07:25:30|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|1
1637047550000|2021-11-16 07:25:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637047560000|2021-11-16 07:26:00|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|0
1637047570000|2021-11-16 07:26:10|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637047580000|2021-11-16 07:26:20|2400.2|2399.9|2400.3|2400|2400.4|2400.1|2400.2|2399.9|2
1637047590000|2021-11-16 07:26:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637047600000|2021-11-16 07:26:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|4
1637047610000|2021-11-16 07:26:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637047620000|2021-11-16 07:27:00|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637047630000|2021-11-16 07:27:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637047640000|2021-11-16 07:27:20|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.5|2400.2|6
1637047650000|2021-11-16 07:27:30|||||||||3
1637047660000|2021-11-16 07:27:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637047670000|2021-11-16 07:27:50|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|4
1637047680000|2021-11-16 07:28:00|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|2
1637047690000|2021-11-16 07:28:10|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637047700000|2021-11-16 07:28:20|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637047730000|2021-11-16 07:28:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637047740000|2021-11-16 07:29:00|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637047750000|2021-11-16 07:29:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|3
1637047760000|2021-11-16 07:29:20|||||||||1
1637047770000|2021-11-16 07:29:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|2
1637047780000|2021-11-16 07:29:40|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637047790000|2021-11-16 07:29:50|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637047800000|2021-11-16 07:30:00|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|6
1637047810000|2021-11-16 07:30:10|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|2
1637047820000|2021-11-16 07:30:20|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|4
1637047830000|2021-11-16 07:30:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1637047840000|2021-11-16 07:30:40|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2399.9|2399.6|4
1637047850000|2021-11-16 07:30:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637047860000|2021-11-16 07:31:00|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|1
1637047870000|2021-11-16 07:31:10|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637047880000|2021-11-16 07:31:20|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637047890000|2021-11-16 07:31:30|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637047900000|2021-11-16 07:31:40|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|1
1637047910000|2021-11-16 07:31:50|||||||||1
1637047920000|2021-11-16 07:32:00|2400.2|2399.9|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|2
1637047940000|2021-11-16 07:32:20|2400.1|2399.8|2400.4|2400.1|2400.4|2400.1|2400.1|2399.8|1
1637047950000|2021-11-16 07:32:30|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|2
1637047960000|2021-11-16 07:32:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637047970000|2021-11-16 07:32:50|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.3|2400|10
1637047980000|2021-11-16 07:33:00|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637047990000|2021-11-16 07:33:10|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637048000000|2021-11-16 07:33:20|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1637048010000|2021-11-16 07:33:30|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637048020000|2021-11-16 07:33:40|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|5
1637048030000|2021-11-16 07:33:50|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.3|2400|1
1637048040000|2021-11-16 07:34:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637048050000|2021-11-16 07:34:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637048060000|2021-11-16 07:34:20|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637048070000|2021-11-16 07:34:30|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637048080000|2021-11-16 07:34:40|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637048090000|2021-11-16 07:34:50|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.3|2400|0
1637048100000|2021-11-16 07:35:00|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.3|2400|0
1637048110000|2021-11-16 07:35:10|||||||||1
1637048120000|2021-11-16 07:35:20|||||||||1
1637048130000|2021-11-16 07:35:30|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637048140000|2021-11-16 07:35:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637048150000|2021-11-16 07:35:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637048160000|2021-11-16 07:36:00|2400.3|2400|2400.3|2400|2400.5|2400.2|2400.3|2400|1
1637048170000|2021-11-16 07:36:10|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637048200000|2021-11-16 07:36:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637048230000|2021-11-16 07:37:10|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|1
1637048240000|2021-11-16 07:37:20|2400.3|2400|2400.3|2400|2400.5|2400.2|2400.3|2400|1
1637048250000|2021-11-16 07:37:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1637048260000|2021-11-16 07:37:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637048270000|2021-11-16 07:37:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637048280000|2021-11-16 07:38:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1637048290000|2021-11-16 07:38:10|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|2
1637048300000|2021-11-16 07:38:20|2400.8|2400.5|2400.5|2400.2|2400.8|2400.5|2400.5|2400.2|1
1637048310000|2021-11-16 07:38:30|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|0
1637048320000|2021-11-16 07:38:40|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637048330000|2021-11-16 07:38:50|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|4
1637048340000|2021-11-16 07:39:00|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|3
1637048350000|2021-11-16 07:39:10|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637048380000|2021-11-16 07:39:40|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637048390000|2021-11-16 07:39:50|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637048400000|2021-11-16 07:40:00|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|1
1637048410000|2021-11-16 07:40:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637048430000|2021-11-16 07:40:30|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|2
1637048440000|2021-11-16 07:40:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637048450000|2021-11-16 07:40:50|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637048460000|2021-11-16 07:41:00|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637048470000|2021-11-16 07:41:10|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|1
1637048480000|2021-11-16 07:41:20|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637048490000|2021-11-16 07:41:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637048540000|2021-11-16 07:42:20|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637048560000|2021-11-16 07:42:40|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637048580000|2021-11-16 07:43:00|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637048590000|2021-11-16 07:43:10|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2
1637048600000|2021-11-16 07:43:20|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|1
1637048610000|2021-11-16 07:43:30|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|11
1637048620000|2021-11-16 07:43:40|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1637048630000|2021-11-16 07:43:50|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.5|2400.2|0
1637048650000|2021-11-16 07:44:10|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637048660000|2021-11-16 07:44:20|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637048670000|2021-11-16 07:44:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637048680000|2021-11-16 07:44:40|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|1
1637048700000|2021-11-16 07:45:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637048720000|2021-11-16 07:45:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637048730000|2021-11-16 07:45:30|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637048740000|2021-11-16 07:45:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637048750000|2021-11-16 07:45:50|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.3|2400|5
1637048760000|2021-11-16 07:46:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637048770000|2021-11-16 07:46:10|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1637048780000|2021-11-16 07:46:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637048790000|2021-11-16 07:46:30|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|8
1637048800000|2021-11-16 07:46:40|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|8
1637048810000|2021-11-16 07:46:50|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|2
1637048820000|2021-11-16 07:47:00|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637048830000|2021-11-16 07:47:10|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1637048840000|2021-11-16 07:47:20|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1637048850000|2021-11-16 07:47:30|||||||||1
1637048870000|2021-11-16 07:47:50|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|1
1637048880000|2021-11-16 07:48:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|2
1637048890000|2021-11-16 07:48:10|||||||||1
1637048900000|2021-11-16 07:48:20|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|2
1637048920000|2021-11-16 07:48:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637048960000|2021-11-16 07:49:20|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1637048970000|2021-11-16 07:49:30|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637048980000|2021-11-16 07:49:40|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637049000000|2021-11-16 07:50:00|2400.5|2400.2|2400.8|2400.5|2400.8|2400.5|2400.5|2400.2|2
1637049010000|2021-11-16 07:50:10|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|0
1637049020000|2021-11-16 07:50:20|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637049030000|2021-11-16 07:50:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637049040000|2021-11-16 07:50:40|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637049050000|2021-11-16 07:50:50|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637049060000|2021-11-16 07:51:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637049070000|2021-11-16 07:51:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2
1637049080000|2021-11-16 07:51:20|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637049110000|2021-11-16 07:51:50|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637049130000|2021-11-16 07:52:10|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637049160000|2021-11-16 07:52:40|||||||||3
1637049170000|2021-11-16 07:52:50|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637049180000|2021-11-16 07:53:00|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637049190000|2021-11-16 07:53:10|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|2
1637049200000|2021-11-16 07:53:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637049230000|2021-11-16 07:53:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637049240000|2021-11-16 07:54:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|1
1637049250000|2021-11-16 07:54:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637049270000|2021-11-16 07:54:30|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637049280000|2021-11-16 07:54:40|||||||||1
1637049300000|2021-11-16 07:55:00|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|7
1637049310000|2021-11-16 07:55:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637049320000|2021-11-16 07:55:20|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637049330000|2021-11-16 07:55:30|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637049340000|2021-11-16 07:55:40|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|0
1637049370000|2021-11-16 07:56:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637049380000|2021-11-16 07:56:20|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|0
1637049400000|2021-11-16 07:56:40|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637049440000|2021-11-16 07:57:20|2400.2|2399.9|2400.3|2400|2400.4|2400.1|2400.2|2399.9|6
1637049450000|2021-11-16 07:57:30|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|2
1637049460000|2021-11-16 07:57:40|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637049470000|2021-11-16 07:57:50|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|11
1637049480000|2021-11-16 07:58:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637049490000|2021-11-16 07:58:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400|2399.7|0
1637049500000|2021-11-16 07:58:20|2400.1|2399.8|2400.2|2399.9|2400.3|2400|2400.1|2399.8|2
1637049520000|2021-11-16 07:58:40|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|1
1637049530000|2021-11-16 07:58:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1637049540000|2021-11-16 07:59:00|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|1
1637049560000|2021-11-16 07:59:20|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|5
1637049570000|2021-11-16 07:59:30|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637049580000|2021-11-16 07:59:40|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|3
1637049590000|2021-11-16 07:59:50|2400|2399.7|2400.4|2400.1|2400.4|2400.1|2400|2399.7|3
1637049600000|2021-11-16 08:00:00|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2399.9|2399.6|12
1637049610000|2021-11-16 08:00:10|2400|2399.7|2400|2399.7|2400.1|2399.8|2399.7|2399.4|18
1637049620000|2021-11-16 08:00:20|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.6|2399.3|8
1637049630000|2021-11-16 08:00:30|2399.9|2399.6|2401|2400.7|2401|2400.7|2399.9|2399.6|40
1637049640000|2021-11-16 08:00:40|2401.2|2400.9|2401.3|2401|2401.4|2401.1|2401.2|2400.9|17
1637049650000|2021-11-16 08:00:50|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.1|2400.8|1
1637049660000|2021-11-16 08:01:00|2401.2|2400.9|2401.1|2400.8|2401.3|2401|2401.1|2400.8|5
1637049670000|2021-11-16 08:01:10|2401.2|2400.9|2401.4|2401.1|2401.4|2401.1|2401.1|2400.8|4
1637049680000|2021-11-16 08:01:20|2401.5|2401.2|2401.3|2401|2401.5|2401.2|2401.2|2400.9|14
1637049690000|2021-11-16 08:01:30|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.2|2400.9|5
1637049700000|2021-11-16 08:01:40|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.1|2400.8|5
1637049710000|2021-11-16 08:01:50|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|34
1637049720000|2021-11-16 08:02:00|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.3|2401|3
1637049730000|2021-11-16 08:02:10|2401.3|2401|2401.3|2401|2401.5|2401.2|2401.2|2400.9|4
1637049740000|2021-11-16 08:02:20|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|0
1637049750000|2021-11-16 08:02:30|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.3|2401|3
1637049760000|2021-11-16 08:02:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2
1637049770000|2021-11-16 08:02:50|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|4
1637049780000|2021-11-16 08:03:00|2401.1|2400.8|2401|2400.7|2401.2|2400.9|2401|2400.7|1
1637049790000|2021-11-16 08:03:10|2400.9|2400.6|2401.1|2400.8|2401.2|2400.9|2400.9|2400.6|2
1637049800000|2021-11-16 08:03:20|2401|2400.7|2400.7|2400.4|2401.1|2400.8|2400.7|2400.4|3
1637049810000|2021-11-16 08:03:30|2400.8|2400.5|2401|2400.7|2401.1|2400.8|2400.7|2400.4|2
1637049820000|2021-11-16 08:03:40|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|2
1637049830000|2021-11-16 08:03:50|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|7
1637049840000|2021-11-16 08:04:00|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|1
1637049850000|2021-11-16 08:04:10|2400.8|2400.5|2400.9|2400.6|2401|2400.7|2400.8|2400.5|0
1637049860000|2021-11-16 08:04:20|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637049870000|2021-11-16 08:04:30|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637049880000|2021-11-16 08:04:40|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2
1637049890000|2021-11-16 08:04:50|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637049900000|2021-11-16 08:05:00|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|2
1637049910000|2021-11-16 08:05:10|2400.8|2400.5|2400.4|2400.1|2400.8|2400.5|2400.4|2400.1|1
1637049920000|2021-11-16 08:05:20|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.4|2400.1|0
1637049930000|2021-11-16 08:05:30|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637049940000|2021-11-16 08:05:40|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|0
1637049950000|2021-11-16 08:05:50|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|1
1637049960000|2021-11-16 08:06:00|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|2
1637049970000|2021-11-16 08:06:10|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.6|2400.3|1
1637049980000|2021-11-16 08:06:20|||||||||3
1637049990000|2021-11-16 08:06:30|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637050000000|2021-11-16 08:06:40|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637050010000|2021-11-16 08:06:50|2400.7|2400.4|2400.5|2400.2|2400.7|2400.4|2400.5|2400.2|0
1637050020000|2021-11-16 08:07:00|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637050030000|2021-11-16 08:07:10|2400.2|2399.9|2400|2399.7|2400.3|2400|2400|2399.7|2
1637050040000|2021-11-16 08:07:20|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1637050050000|2021-11-16 08:07:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|2
1637050060000|2021-11-16 08:07:40|2400|2399.7|2399.7|2399.4|2400|2399.7|2399.7|2399.4|8
1637050070000|2021-11-16 08:07:50|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|6
1637050080000|2021-11-16 08:08:00|2399.8|2399.5|2400.1|2399.8|2400.1|2399.8|2399.8|2399.5|1
1637050090000|2021-11-16 08:08:10|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|1
1637050100000|2021-11-16 08:08:20|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|7
1637050110000|2021-11-16 08:08:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1637050120000|2021-11-16 08:08:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637050130000|2021-11-16 08:08:50|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.1|2399.8|2
1637050140000|2021-11-16 08:09:00|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400|2399.7|5
1637050150000|2021-11-16 08:09:10|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|3
1637050160000|2021-11-16 08:09:20|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|1
1637050170000|2021-11-16 08:09:30|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.1|2399.8|6
1637050180000|2021-11-16 08:09:40|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.3|2400|2
1637050190000|2021-11-16 08:09:50|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|2
1637050200000|2021-11-16 08:10:00|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.3|2400|2
1637050210000|2021-11-16 08:10:10|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|2
1637050220000|2021-11-16 08:10:20|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.1|2399.8|4
1637050230000|2021-11-16 08:10:30|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|3
1637050250000|2021-11-16 08:10:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|3
1637050260000|2021-11-16 08:11:00|2400|2399.7|2400.3|2400|2400.3|2400|2400|2399.7|15
1637050270000|2021-11-16 08:11:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|5
1637050280000|2021-11-16 08:11:20|2400|2399.7|2400|2399.7|2400.1|2399.8|2400|2399.7|4
1637050290000|2021-11-16 08:11:30|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|4
1637050300000|2021-11-16 08:11:40|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|6
1637050310000|2021-11-16 08:11:50|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.8|2399.5|7
1637050320000|2021-11-16 08:12:00|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|1
1637050330000|2021-11-16 08:12:10|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|3
1637050340000|2021-11-16 08:12:20|2399.9|2399.6|2400.1|2399.8|2400.1|2399.8|2399.9|2399.6|1
1637050350000|2021-11-16 08:12:30|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|5
1637050360000|2021-11-16 08:12:40|2400|2399.7|2399.8|2399.5|2400.2|2399.9|2399.8|2399.5|8
1637050370000|2021-11-16 08:12:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637050380000|2021-11-16 08:13:00|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.7|2399.4|4
1637050390000|2021-11-16 08:13:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|6
1637050400000|2021-11-16 08:13:20|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1637050410000|2021-11-16 08:13:30|2399.7|2399.4|2399.9|2399.6|2399.9|2399.6|2399.7|2399.4|3
1637050420000|2021-11-16 08:13:40|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637050430000|2021-11-16 08:13:50|2399.9|2399.6|2400.3|2400|2400.3|2400|2399.9|2399.6|2
1637050440000|2021-11-16 08:14:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|1
1637050450000|2021-11-16 08:14:10|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637050460000|2021-11-16 08:14:20|2400.1|2399.8|2399.9|2399.6|2400.2|2399.9|2399.9|2399.6|2
1637050470000|2021-11-16 08:14:30|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|3
1637050480000|2021-11-16 08:14:40|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.8|2399.5|2
1637050490000|2021-11-16 08:14:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637050500000|2021-11-16 08:15:00|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.8|2399.5|3
1637050520000|2021-11-16 08:15:20|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637050530000|2021-11-16 08:15:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637050550000|2021-11-16 08:15:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|1
1637050560000|2021-11-16 08:16:00|||||||||1
1637050570000|2021-11-16 08:16:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|2
1637050580000|2021-11-16 08:16:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|3
1637050590000|2021-11-16 08:16:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1637050600000|2021-11-16 08:16:40|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.1|2399.8|1
1637050610000|2021-11-16 08:16:50|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1637050620000|2021-11-16 08:17:00|2400.4|2400.1|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|3
1637050630000|2021-11-16 08:17:10|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|10
1637050640000|2021-11-16 08:17:20|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|3
1637050650000|2021-11-16 08:17:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1637050660000|2021-11-16 08:17:40|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1637050670000|2021-11-16 08:17:50|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|2
1637050680000|2021-11-16 08:18:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|3
1637050690000|2021-11-16 08:18:10|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|2
1637050700000|2021-11-16 08:18:20|2400.8|2400.5|2400.7|2400.4|2400.9|2400.6|2400.7|2400.4|4
1637050710000|2021-11-16 08:18:30|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1637050740000|2021-11-16 08:19:00|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|4
1637050750000|2021-11-16 08:19:10|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|1
1637050760000|2021-11-16 08:19:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|4
1637050770000|2021-11-16 08:19:30|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.9|2400.6|2
1637050780000|2021-11-16 08:19:40|2400.9|2400.6|2400.8|2400.5|2401|2400.7|2400.8|2400.5|5
1637050790000|2021-11-16 08:19:50|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637050800000|2021-11-16 08:20:00|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637050810000|2021-11-16 08:20:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637050820000|2021-11-16 08:20:20|2401|2400.7|2401|2400.7|2401.1|2400.8|2400.9|2400.6|3
1637050830000|2021-11-16 08:20:30|2400.9|2400.6|2401.1|2400.8|2401.1|2400.8|2400.9|2400.6|3
1637050840000|2021-11-16 08:20:40|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|1
1637050850000|2021-11-16 08:20:50|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.8|2400.5|0
1637050860000|2021-11-16 08:21:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637050870000|2021-11-16 08:21:10|2400.8|2400.5|2400.7|2400.4|2400.9|2400.6|2400.7|2400.4|4
1637050890000|2021-11-16 08:21:30|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|1
1637050900000|2021-11-16 08:21:40|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.3|2400|5
1637050910000|2021-11-16 08:21:50|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|0
1637050920000|2021-11-16 08:22:00|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637050930000|2021-11-16 08:22:10|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|0
1637050940000|2021-11-16 08:22:20|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|1
1637050950000|2021-11-16 08:22:30|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|1
1637050960000|2021-11-16 08:22:40|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637050970000|2021-11-16 08:22:50|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637050980000|2021-11-16 08:23:00|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|1
1637050990000|2021-11-16 08:23:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637051000000|2021-11-16 08:23:20|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637051010000|2021-11-16 08:23:30|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637051020000|2021-11-16 08:23:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637051040000|2021-11-16 08:24:00|2400.3|2400|2400|2399.7|2400.4|2400.1|2400|2399.7|2
1637051050000|2021-11-16 08:24:10|2399.9|2399.6|2399.7|2399.4|2400|2399.7|2399.7|2399.4|0
1637051060000|2021-11-16 08:24:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|9
1637051070000|2021-11-16 08:24:30|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|0
1637051080000|2021-11-16 08:24:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637051090000|2021-11-16 08:24:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637051100000|2021-11-16 08:25:00|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.4|2399.1|4
1637051120000|2021-11-16 08:25:20|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|3
1637051130000|2021-11-16 08:25:30|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|0
1637051140000|2021-11-16 08:25:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637051150000|2021-11-16 08:25:50|2399.5|2399.2|2399.9|2399.6|2399.9|2399.6|2399.5|2399.2|4
1637051160000|2021-11-16 08:26:00|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|6
1637051170000|2021-11-16 08:26:10|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|1
1637051180000|2021-11-16 08:26:20|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|2
1637051190000|2021-11-16 08:26:30|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|2
1637051200000|2021-11-16 08:26:40|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|2
1637051210000|2021-11-16 08:26:50|2399.8|2399.5|2400.2|2399.9|2400.3|2400|2399.8|2399.5|0
1637051220000|2021-11-16 08:27:00|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|2
1637051230000|2021-11-16 08:27:10|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637051240000|2021-11-16 08:27:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|2
1637051250000|2021-11-16 08:27:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637051260000|2021-11-16 08:27:40|2400.3|2400|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|0
1637051270000|2021-11-16 08:27:50|2400.3|2400|2400.1|2399.8|2400.3|2400|2400.1|2399.8|7
1637051300000|2021-11-16 08:28:20|2400|2399.7|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637051310000|2021-11-16 08:28:30|||||||||1
1637051340000|2021-11-16 08:29:00|||||||||3
1637051350000|2021-11-16 08:29:10|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1637051360000|2021-11-16 08:29:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637051370000|2021-11-16 08:29:30|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.3|2399|2
1637051380000|2021-11-16 08:29:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637051390000|2021-11-16 08:29:50|2399.6|2399.3|2399.4|2399.1|2399.6|2399.3|2399.4|2399.1|5
1637051400000|2021-11-16 08:30:00|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|3
1637051410000|2021-11-16 08:30:10|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637051420000|2021-11-16 08:30:20|2399.3|2399|2399.4|2399.1|2399.5|2399.2|2399.3|2399|1
1637051430000|2021-11-16 08:30:30|2399.5|2399.2|2399.3|2399|2399.5|2399.2|2399.3|2399|8
1637051440000|2021-11-16 08:30:40|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637051450000|2021-11-16 08:30:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|1
1637051460000|2021-11-16 08:31:00|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637051470000|2021-11-16 08:31:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637051480000|2021-11-16 08:31:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637051490000|2021-11-16 08:31:30|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.4|2399.1|1
1637051500000|2021-11-16 08:31:40|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637051510000|2021-11-16 08:31:50|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|4
1637051520000|2021-11-16 08:32:00|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|0
1637051540000|2021-11-16 08:32:20|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|2
1637051550000|2021-11-16 08:32:30|2399.9|2399.6|2400|2399.7|2400.1|2399.8|2399.9|2399.6|11
1637051560000|2021-11-16 08:32:40|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|0
1637051570000|2021-11-16 08:32:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637051580000|2021-11-16 08:33:00|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637051590000|2021-11-16 08:33:10|2399.5|2399.2|2399.2|2398.9|2399.5|2399.2|2399.2|2398.9|2
1637051620000|2021-11-16 08:33:40|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|1
1637051650000|2021-11-16 08:34:10|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|3
1637051670000|2021-11-16 08:34:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|6
1637051680000|2021-11-16 08:34:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637051690000|2021-11-16 08:34:50|2398.7|2398.4|2398.4|2398.1|2398.7|2398.4|2398.4|2398.1|5
1637051700000|2021-11-16 08:35:00|2398.2|2397.9|2398.6|2398.3|2398.6|2398.3|2398.2|2397.9|10
1637051710000|2021-11-16 08:35:10|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|2
1637051720000|2021-11-16 08:35:20|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|1
1637051730000|2021-11-16 08:35:30|2398.2|2397.9|2397.5|2397.2|2398.3|2398|2397.5|2397.2|19
1637051740000|2021-11-16 08:35:40|2397.4|2397.1|2396.2|2395.9|2397.4|2397.1|2396.2|2395.9|30
1637051750000|2021-11-16 08:35:50|2396.1|2395.8|2396.1|2395.8|2396.2|2395.9|2396.1|2395.8|30
1637051760000|2021-11-16 08:36:00|2395.9|2395.6|2395.9|2395.6|2396|2395.7|2395.8|2395.5|3
1637051770000|2021-11-16 08:36:10|2395.2|2394.9|2395.3|2395|2395.6|2395.3|2395|2394.7|80
1637051780000|2021-11-16 08:36:20|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.3|2395|7
1637051790000|2021-11-16 08:36:30|2395.3|2395|2395.3|2395|2395.4|2395.1|2395.3|2395|1
1637051800000|2021-11-16 08:36:40|2395.4|2395.1|2395.6|2395.3|2395.7|2395.4|2395.4|2395.1|4
1637051810000|2021-11-16 08:36:50|2395.7|2395.4|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|3
1637051820000|2021-11-16 08:37:00|2395.5|2395.2|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|4
1637051830000|2021-11-16 08:37:10|2395.4|2395.1|2395.2|2394.9|2395.5|2395.2|2395.2|2394.9|0
1637051840000|2021-11-16 08:37:20|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2395|2394.7|8
1637051850000|2021-11-16 08:37:30|2395|2394.7|2395.1|2394.8|2395.2|2394.9|2395|2394.7|7
1637051860000|2021-11-16 08:37:40|2395.2|2394.9|2395.1|2394.8|2395.3|2395|2395.1|2394.8|2
1637051870000|2021-11-16 08:37:50|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395|2394.7|2
1637051880000|2021-11-16 08:38:00|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2395|2394.7|1
1637051890000|2021-11-16 08:38:10|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2394.9|2394.6|4
1637051900000|2021-11-16 08:38:20|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|0
1637051910000|2021-11-16 08:38:30|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395|2394.7|1
1637051930000|2021-11-16 08:38:50|2395.1|2394.8|2394.7|2394.4|2395.1|2394.8|2394.7|2394.4|25
1637051940000|2021-11-16 08:39:00|2394.6|2394.3|2394.5|2394.2|2394.6|2394.3|2394.2|2393.9|26
1637051950000|2021-11-16 08:39:10|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|0
1637051960000|2021-11-16 08:39:20|2394.4|2394.1|2394.5|2394.2|2394.6|2394.3|2394.4|2394.1|4
1637051970000|2021-11-16 08:39:30|2394.6|2394.3|2394.4|2394.1|2394.7|2394.4|2394.4|2394.1|11
1637051980000|2021-11-16 08:39:40|2394.5|2394.2|2394.3|2394|2394.5|2394.2|2394.3|2394|1
1637051990000|2021-11-16 08:39:50|2394.2|2393.9|2394.3|2394|2394.3|2394|2394.2|2393.9|0
1637052000000|2021-11-16 08:40:00|2394.4|2394.1|2394.7|2394.4|2394.7|2394.4|2394.4|2394.1|7
1637052010000|2021-11-16 08:40:10|2394.6|2394.3|2395|2394.7|2395|2394.7|2394.6|2394.3|6
1637052020000|2021-11-16 08:40:20|2394.9|2394.6|2395|2394.7|2395|2394.7|2394.9|2394.6|1
1637052030000|2021-11-16 08:40:30|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|3
1637052040000|2021-11-16 08:40:40|2395|2394.7|2395|2394.7|2395.1|2394.8|2395|2394.7|2
1637052060000|2021-11-16 08:41:00|2395.1|2394.8|2395.3|2395|2395.3|2395|2395.1|2394.8|4
1637052070000|2021-11-16 08:41:10|2395.4|2395.1|2395.2|2394.9|2395.4|2395.1|2395.2|2394.9|0
1637052080000|2021-11-16 08:41:20|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|2
1637052090000|2021-11-16 08:41:30|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395|2394.7|3
1637052100000|2021-11-16 08:41:40|2395.2|2394.9|2395.6|2395.3|2395.6|2395.3|2395.1|2394.8|4
1637052110000|2021-11-16 08:41:50|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|3
1637052120000|2021-11-16 08:42:00|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|3
1637052130000|2021-11-16 08:42:10|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2
1637052140000|2021-11-16 08:42:20|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.3|2395|5
1637052150000|2021-11-16 08:42:30|2395.5|2395.2|2395.8|2395.5|2395.8|2395.5|2395.5|2395.2|7
1637052160000|2021-11-16 08:42:40|2395.9|2395.6|2396.1|2395.8|2396.1|2395.8|2395.7|2395.4|2
1637052170000|2021-11-16 08:42:50|2396|2395.7|2395.8|2395.5|2396.1|2395.8|2395.8|2395.5|4
1637052180000|2021-11-16 08:43:00|2395.9|2395.6|2396|2395.7|2396|2395.7|2395.8|2395.5|2
1637052190000|2021-11-16 08:43:10|2396.1|2395.8|2396.2|2395.9|2396.2|2395.9|2396|2395.7|0
1637052200000|2021-11-16 08:43:20|2396.3|2396|2396.5|2396.2|2396.6|2396.3|2396.3|2396|6
1637052210000|2021-11-16 08:43:30|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|0
1637052220000|2021-11-16 08:43:40|2396.5|2396.2|2396.7|2396.4|2396.7|2396.4|2396.4|2396.1|3
1637052230000|2021-11-16 08:43:50|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|3
1637052240000|2021-11-16 08:44:00|2396.6|2396.3|2396.5|2396.2|2396.8|2396.5|2396.5|2396.2|20
1637052250000|2021-11-16 08:44:10|2396.3|2396|2396.1|2395.8|2396.3|2396|2396|2395.7|10
1637052260000|2021-11-16 08:44:20|2396|2395.7|2395.8|2395.5|2396|2395.7|2395.8|2395.5|3
1637052270000|2021-11-16 08:44:30|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|0
1637052280000|2021-11-16 08:44:40|2395.8|2395.5|2395.6|2395.3|2395.8|2395.5|2395.5|2395.2|1
1637052290000|2021-11-16 08:44:50|2395.7|2395.4|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|0
1637052300000|2021-11-16 08:45:00|2395.4|2395.1|2395.6|2395.3|2395.6|2395.3|2395.4|2395.1|7
1637052310000|2021-11-16 08:45:10|2395.5|2395.2|2395.4|2395.1|2395.6|2395.3|2395.4|2395.1|2
1637052320000|2021-11-16 08:45:20|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|31
1637052330000|2021-11-16 08:45:30|2395.5|2395.2|2395.4|2395.1|2395.6|2395.3|2395.4|2395.1|4
1637052340000|2021-11-16 08:45:40|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|0
1637052350000|2021-11-16 08:45:50|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|0
1637052360000|2021-11-16 08:46:00|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|4
1637052370000|2021-11-16 08:46:10|2395.8|2395.5|2395.8|2395.5|2395.9|2395.6|2395.7|2395.4|2
1637052380000|2021-11-16 08:46:20|2395.9|2395.6|2396|2395.7|2396|2395.7|2395.8|2395.5|3
1637052400000|2021-11-16 08:46:40|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|0
1637052410000|2021-11-16 08:46:50|2396|2395.7|2396.2|2395.9|2396.2|2395.9|2396|2395.7|1
1637052420000|2021-11-16 08:47:00|2396.3|2396|2396.3|2396|2396.3|2396|2396.2|2395.9|0
1637052430000|2021-11-16 08:47:10|2396.2|2395.9|2396|2395.7|2396.2|2395.9|2396|2395.7|3
1637052440000|2021-11-16 08:47:20|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2
1637052450000|2021-11-16 08:47:30|2396|2395.7|2395.9|2395.6|2396|2395.7|2395.9|2395.6|4
1637052460000|2021-11-16 08:47:40|2396|2395.7|2395.8|2395.5|2396|2395.7|2395.8|2395.5|2
1637052470000|2021-11-16 08:47:50|2395.7|2395.4|2395.4|2395.1|2395.7|2395.4|2395.4|2395.1|9
1637052480000|2021-11-16 08:48:00|2395.3|2395|2395.5|2395.2|2395.5|2395.2|2395.3|2395|1
1637052490000|2021-11-16 08:48:10|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.3|2395|0
1637052500000|2021-11-16 08:48:20|||||||||1
1637052510000|2021-11-16 08:48:30|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|0
1637052520000|2021-11-16 08:48:40|2395.3|2395|2395.6|2395.3|2395.6|2395.3|2395.3|2395|4
1637052530000|2021-11-16 08:48:50|2395.7|2395.4|2395.9|2395.6|2395.9|2395.6|2395.6|2395.3|1
1637052540000|2021-11-16 08:49:00|2396|2395.7|2395.9|2395.6|2396|2395.7|2395.9|2395.6|0
1637052570000|2021-11-16 08:49:30|2395.8|2395.5|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|0
1637052580000|2021-11-16 08:49:40|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|7
1637052590000|2021-11-16 08:49:50|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|4
1637052600000|2021-11-16 08:50:00|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.3|2395|3
1637052610000|2021-11-16 08:50:10|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|1
1637052620000|2021-11-16 08:50:20|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|3
1637052630000|2021-11-16 08:50:30|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|0
1637052640000|2021-11-16 08:50:40|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|1
1637052650000|2021-11-16 08:50:50|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|0
1637052660000|2021-11-16 08:51:00|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|1
1637052670000|2021-11-16 08:51:10|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|5
1637052680000|2021-11-16 08:51:20|2395.9|2395.6|2395.8|2395.5|2395.9|2395.6|2395.8|2395.5|5
1637052690000|2021-11-16 08:51:30|2395.9|2395.6|2395.8|2395.5|2395.9|2395.6|2395.8|2395.5|0
1637052700000|2021-11-16 08:51:40|2396|2395.7|2396|2395.7|2396|2395.7|2396|2395.7|6
1637052710000|2021-11-16 08:51:50|2395.9|2395.6|2396|2395.7|2396|2395.7|2395.9|2395.6|5
1637052720000|2021-11-16 08:52:00|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2396|2395.7|5
1637052740000|2021-11-16 08:52:20|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|3
1637052750000|2021-11-16 08:52:30|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2396.4|2396.1|5
1637052760000|2021-11-16 08:52:40|2396.5|2396.2|2396.2|2395.9|2396.6|2396.3|2396.2|2395.9|16
1637052770000|2021-11-16 08:52:50|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|1
1637052780000|2021-11-16 08:53:00|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|7
1637052790000|2021-11-16 08:53:10|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2396.4|2396.1|0
1637052800000|2021-11-16 08:53:20|2396.5|2396.2|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|1
1637052820000|2021-11-16 08:53:40|2396.5|2396.2|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|2
1637052830000|2021-11-16 08:53:50|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|1
1637052840000|2021-11-16 08:54:00|2396.5|2396.2|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|0
1637052850000|2021-11-16 08:54:10|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|0
1637052860000|2021-11-16 08:54:20|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|1
1637052870000|2021-11-16 08:54:30|2396.5|2396.2|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|0
1637052880000|2021-11-16 08:54:40|2396.5|2396.2|2396.1|2395.8|2396.6|2396.3|2396.1|2395.8|7
1637052890000|2021-11-16 08:54:50|2396|2395.7|2396|2395.7|2396.1|2395.8|2396|2395.7|18
1637052900000|2021-11-16 08:55:00|2395.8|2395.5|2395.8|2395.5|2395.9|2395.6|2395.6|2395.3|21
1637052910000|2021-11-16 08:55:10|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|3
1637052920000|2021-11-16 08:55:20|2395.9|2395.6|2396|2395.7|2396.1|2395.8|2395.9|2395.6|6
1637052930000|2021-11-16 08:55:30|2396.1|2395.8|2396.2|2395.9|2396.3|2396|2396.1|2395.8|4
1637052940000|2021-11-16 08:55:40|2396.1|2395.8|2395.7|2395.4|2396.2|2395.9|2395.6|2395.3|7
1637052950000|2021-11-16 08:55:50|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2
1637052960000|2021-11-16 08:56:00|2395.7|2395.4|2395.9|2395.6|2395.9|2395.6|2395.7|2395.4|4
1637052980000|2021-11-16 08:56:20|2395.8|2395.5|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|0
1637052990000|2021-11-16 08:56:30|2396|2395.7|2396.1|2395.8|2396.1|2395.8|2396|2395.7|0
1637053000000|2021-11-16 08:56:40|2396.2|2395.9|2396.5|2396.2|2396.6|2396.3|2396.1|2395.8|4
1637053020000|2021-11-16 08:57:00|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|7
1637053030000|2021-11-16 08:57:10|2397|2396.7|2397|2396.7|2397|2396.7|2397|2396.7|7
1637053050000|2021-11-16 08:57:30|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|28
1637053060000|2021-11-16 08:57:40|||||||||1
1637053070000|2021-11-16 08:57:50|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|3
1637053080000|2021-11-16 08:58:00|2396.7|2396.4|2396.7|2396.4|2396.8|2396.5|2396.7|2396.4|2
1637053090000|2021-11-16 08:58:10|||||||||11
1637053100000|2021-11-16 08:58:20|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.7|2396.4|5
1637053110000|2021-11-16 08:58:30|||||||||4
1637053120000|2021-11-16 08:58:40|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2
1637053140000|2021-11-16 08:59:00|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397|2396.7|7
1637053150000|2021-11-16 08:59:10|2397.4|2397.1|2397.6|2397.3|2397.6|2397.3|2397.3|2397|10
1637053160000|2021-11-16 08:59:20|2397.7|2397.4|2397.2|2396.9|2397.7|2397.4|2397.2|2396.9|6
1637053170000|2021-11-16 08:59:30|2397.1|2396.8|2396.8|2396.5|2397.2|2396.9|2396.8|2396.5|0
1637053180000|2021-11-16 08:59:40|2396.7|2396.4|2396.6|2396.3|2396.8|2396.5|2396.6|2396.3|0
1637053190000|2021-11-16 08:59:50|2396.5|2396.2|2396.8|2396.5|2396.8|2396.5|2396.5|2396.2|6
1637053200000|2021-11-16 09:00:00|2396.7|2396.4|2396.9|2396.6|2397.1|2396.8|2396.7|2396.4|15
1637053210000|2021-11-16 09:00:10|2397|2396.7|2396.4|2396.1|2397|2396.7|2396.4|2396.1|20
1637053220000|2021-11-16 09:00:20|2396.3|2396|2396.6|2396.3|2396.6|2396.3|2396.3|2396|15
1637053230000|2021-11-16 09:00:30|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.6|2396.3|7
1637053240000|2021-11-16 09:00:40|2396.7|2396.4|2396.9|2396.6|2396.9|2396.6|2396.5|2396.2|9
1637053250000|2021-11-16 09:00:50|2397|2396.7|2397.1|2396.8|2397.2|2396.9|2397|2396.7|6
1637053260000|2021-11-16 09:01:00|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|3
1637053270000|2021-11-16 09:01:10|2397.4|2397.1|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|3
1637053280000|2021-11-16 09:01:20|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|4
1637053290000|2021-11-16 09:01:30|2397.5|2397.2|2397.2|2396.9|2397.5|2397.2|2397.2|2396.9|3
1637053300000|2021-11-16 09:01:40|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397|2396.7|1
1637053320000|2021-11-16 09:02:00|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|1
1637053330000|2021-11-16 09:02:10|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.2|2396.9|3
1637053340000|2021-11-16 09:02:20|2397.1|2396.8|2397.3|2397|2397.3|2397|2397.1|2396.8|1
1637053350000|2021-11-16 09:02:30|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|15
1637053360000|2021-11-16 09:02:40|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|3
1637053370000|2021-11-16 09:02:50|||||||||2
1637053390000|2021-11-16 09:03:10|||||||||4
1637053400000|2021-11-16 09:03:20|2397.4|2397.1|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|3
1637053410000|2021-11-16 09:03:30|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|7
1637053430000|2021-11-16 09:03:50|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|2
1637053440000|2021-11-16 09:04:00|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.2|2396.9|0
1637053460000|2021-11-16 09:04:20|2397.1|2396.8|2396.9|2396.6|2397.1|2396.8|2396.9|2396.6|1
1637053470000|2021-11-16 09:04:30|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|0
1637053480000|2021-11-16 09:04:40|2396.8|2396.5|2396.5|2396.2|2396.8|2396.5|2396.5|2396.2|0
1637053490000|2021-11-16 09:04:50|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.2|2395.9|1
1637053500000|2021-11-16 09:05:00|2396.5|2396.2|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|6
1637053510000|2021-11-16 09:05:10|2396.5|2396.2|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|2
1637053520000|2021-11-16 09:05:20|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|1
1637053530000|2021-11-16 09:05:30|2396.5|2396.2|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|2
1637053540000|2021-11-16 09:05:40|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|4
1637053550000|2021-11-16 09:05:50|2396.6|2396.3|2396.9|2396.6|2396.9|2396.6|2396.6|2396.3|6
1637053560000|2021-11-16 09:06:00|2397|2396.7|2396.8|2396.5|2397|2396.7|2396.8|2396.5|1
1637053570000|2021-11-16 09:06:10|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|0
1637053580000|2021-11-16 09:06:20|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|0
1637053590000|2021-11-16 09:06:30|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|2
1637053600000|2021-11-16 09:06:40|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|1
1637053610000|2021-11-16 09:06:50|2396.9|2396.6|2396.7|2396.4|2396.9|2396.6|2396.7|2396.4|3
1637053630000|2021-11-16 09:07:10|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2
1637053640000|2021-11-16 09:07:20|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|7
1637053650000|2021-11-16 09:07:30|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.8|2396.5|1
1637053660000|2021-11-16 09:07:40|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|0
1637053670000|2021-11-16 09:07:50|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|2
1637053690000|2021-11-16 09:08:10|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.8|2396.5|2
1637053700000|2021-11-16 09:08:20|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|0
1637053720000|2021-11-16 09:08:40|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|3
1637053740000|2021-11-16 09:09:00|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|3
1637053750000|2021-11-16 09:09:10|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|1
1637053760000|2021-11-16 09:09:20|2396.9|2396.6|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|1
1637053770000|2021-11-16 09:09:30|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|2
1637053780000|2021-11-16 09:09:40|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|3
1637053800000|2021-11-16 09:10:00|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|0
1637053810000|2021-11-16 09:10:10|2397|2396.7|2397|2396.7|2397.1|2396.8|2397|2396.7|1
1637053820000|2021-11-16 09:10:20|2397.1|2396.8|2397.3|2397|2397.4|2397.1|2397.1|2396.8|6
1637053830000|2021-11-16 09:10:30|2397.2|2396.9|2397.3|2397|2397.4|2397.1|2397.2|2396.9|1
1637053840000|2021-11-16 09:10:40|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|1
1637053850000|2021-11-16 09:10:50|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|9
1637053860000|2021-11-16 09:11:00|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|5
1637053870000|2021-11-16 09:11:10|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|2
1637053880000|2021-11-16 09:11:20|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|0
1637053890000|2021-11-16 09:11:30|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|1
1637053900000|2021-11-16 09:11:40|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|0
1637053910000|2021-11-16 09:11:50|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|0
1637053920000|2021-11-16 09:12:00|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|6
1637053940000|2021-11-16 09:12:20|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|13
1637053950000|2021-11-16 09:12:30|||||||||1
1637053960000|2021-11-16 09:12:40|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.4|2397.1|24
1637053970000|2021-11-16 09:12:50|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|5
1637053980000|2021-11-16 09:13:00|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|4
1637054000000|2021-11-16 09:13:20|2397.6|2397.3|2397.5|2397.2|2397.8|2397.5|2397.5|2397.2|11
1637054010000|2021-11-16 09:13:30|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|2
1637054020000|2021-11-16 09:13:40|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637054030000|2021-11-16 09:13:50|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|4
1637054040000|2021-11-16 09:14:00|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|4
1637054050000|2021-11-16 09:14:10|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2
1637054060000|2021-11-16 09:14:20|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637054070000|2021-11-16 09:14:30|||||||||1
1637054080000|2021-11-16 09:14:40|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|0
1637054100000|2021-11-16 09:15:00|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|10
1637054110000|2021-11-16 09:15:10|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|5
1637054120000|2021-11-16 09:15:20|||||||||2
1637054130000|2021-11-16 09:15:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|6
1637054140000|2021-11-16 09:15:40|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|0
1637054150000|2021-11-16 09:15:50|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|4
1637054160000|2021-11-16 09:16:00|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|1
1637054170000|2021-11-16 09:16:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|2
1637054180000|2021-11-16 09:16:20|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2
1637054190000|2021-11-16 09:16:30|||||||||2
1637054200000|2021-11-16 09:16:40|||||||||1
1637054210000|2021-11-16 09:16:50|2397.3|2397|2397.3|2397|2397.3|2397|2397.2|2396.9|5
1637054220000|2021-11-16 09:17:00|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|3
1637054240000|2021-11-16 09:17:20|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|4
1637054250000|2021-11-16 09:17:30|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|0
1637054260000|2021-11-16 09:17:40|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|2
1637054270000|2021-11-16 09:17:50|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|0
1637054280000|2021-11-16 09:18:00|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|3
1637054290000|2021-11-16 09:18:10|2397.7|2397.4|2397.4|2397.1|2397.7|2397.4|2397.4|2397.1|5
1637054300000|2021-11-16 09:18:20|||||||||2
1637054310000|2021-11-16 09:18:30|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|2
1637054320000|2021-11-16 09:18:40|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|0
1637054330000|2021-11-16 09:18:50|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|0
1637054340000|2021-11-16 09:19:00|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|6
1637054350000|2021-11-16 09:19:10|2397.7|2397.4|2397.5|2397.2|2397.8|2397.5|2397.5|2397.2|3
1637054360000|2021-11-16 09:19:20|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|0
1637054380000|2021-11-16 09:19:40|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|1
1637054390000|2021-11-16 09:19:50|2397.3|2397|2397.4|2397.1|2397.5|2397.2|2397.3|2397|4
1637054400000|2021-11-16 09:20:00|||||||||2
1637054410000|2021-11-16 09:20:10|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|1
1637054420000|2021-11-16 09:20:20|2397.3|2397|2397.1|2396.8|2397.3|2397|2397.1|2396.8|3
1637054430000|2021-11-16 09:20:30|2397|2396.7|2397|2396.7|2397.1|2396.8|2397|2396.7|0
1637054440000|2021-11-16 09:20:40|2396.9|2396.6|2397|2396.7|2397.1|2396.8|2396.9|2396.6|0
1637054460000|2021-11-16 09:21:00|||||||||2
1637054470000|2021-11-16 09:21:10|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|3
1637054490000|2021-11-16 09:21:30|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|3
1637054500000|2021-11-16 09:21:40|2397.1|2396.8|2397|2396.7|2397.2|2396.9|2397|2396.7|0
1637054510000|2021-11-16 09:21:50|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|2
1637054520000|2021-11-16 09:22:00|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2
1637054530000|2021-11-16 09:22:10|2397|2396.7|2397|2396.7|2397.1|2396.8|2397|2396.7|0
1637054540000|2021-11-16 09:22:20|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|3
1637054550000|2021-11-16 09:22:30|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|2
1637054560000|2021-11-16 09:22:40|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|1
1637054570000|2021-11-16 09:22:50|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|3
1637054580000|2021-11-16 09:23:00|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|1
1637054590000|2021-11-16 09:23:10|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|1
1637054600000|2021-11-16 09:23:20|||||||||2
1637054610000|2021-11-16 09:23:30|2397|2396.7|2397|2396.7|2397|2396.7|2397|2396.7|1
1637054620000|2021-11-16 09:23:40|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|0
1637054640000|2021-11-16 09:24:00|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|1
1637054650000|2021-11-16 09:24:10|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|2
1637054660000|2021-11-16 09:24:20|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.3|2397|4
1637054670000|2021-11-16 09:24:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|3
1637054680000|2021-11-16 09:24:40|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|6
1637054690000|2021-11-16 09:24:50|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|1
1637054700000|2021-11-16 09:25:00|2397.8|2397.5|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|11
1637054710000|2021-11-16 09:25:10|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|3
1637054720000|2021-11-16 09:25:20|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2
1637054730000|2021-11-16 09:25:30|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1637054740000|2021-11-16 09:25:40|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|0
1637054750000|2021-11-16 09:25:50|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|2
1637054760000|2021-11-16 09:26:00|2397.5|2397.2|2397.8|2397.5|2397.8|2397.5|2397.5|2397.2|7
1637054770000|2021-11-16 09:26:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|1
1637054780000|2021-11-16 09:26:20|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1637054800000|2021-11-16 09:26:40|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|1
1637054810000|2021-11-16 09:26:50|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|0
1637054820000|2021-11-16 09:27:00|||||||||1
1637054830000|2021-11-16 09:27:10|||||||||1
1637054860000|2021-11-16 09:27:40|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|2
1637054870000|2021-11-16 09:27:50|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2
1637054880000|2021-11-16 09:28:00|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|0
1637054890000|2021-11-16 09:28:10|||||||||2
1637054910000|2021-11-16 09:28:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1637054930000|2021-11-16 09:28:50|2397.7|2397.4|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|2
1637054940000|2021-11-16 09:29:00|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2
1637054970000|2021-11-16 09:29:30|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|6
1637055000000|2021-11-16 09:30:00|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|4
1637055010000|2021-11-16 09:30:10|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2
1637055020000|2021-11-16 09:30:20|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|1
1637055030000|2021-11-16 09:30:30|2397.6|2397.3|2397.9|2397.6|2397.9|2397.6|2397.6|2397.3|1
1637055040000|2021-11-16 09:30:40|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637055050000|2021-11-16 09:30:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637055060000|2021-11-16 09:31:00|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1637055070000|2021-11-16 09:31:10|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|4
1637055080000|2021-11-16 09:31:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|4
1637055090000|2021-11-16 09:31:30|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|1
1637055100000|2021-11-16 09:31:40|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637055110000|2021-11-16 09:31:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637055120000|2021-11-16 09:32:00|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|3
1637055130000|2021-11-16 09:32:10|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|2
1637055140000|2021-11-16 09:32:20|||||||||1
1637055150000|2021-11-16 09:32:30|||||||||1
1637055160000|2021-11-16 09:32:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|2
1637055170000|2021-11-16 09:32:50|2398.1|2397.8|2397.7|2397.4|2398.2|2397.9|2397.7|2397.4|1
1637055190000|2021-11-16 09:33:10|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637055200000|2021-11-16 09:33:20|2397.9|2397.6|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|6
1637055210000|2021-11-16 09:33:30|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|3
1637055240000|2021-11-16 09:34:00|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|2
1637055250000|2021-11-16 09:34:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|5
1637055260000|2021-11-16 09:34:20|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|1
1637055270000|2021-11-16 09:34:30|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|1
1637055280000|2021-11-16 09:34:40|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.8|2397.5|0
1637055290000|2021-11-16 09:34:50|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|2
1637055300000|2021-11-16 09:35:00|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|3
1637055310000|2021-11-16 09:35:10|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|1
1637055320000|2021-11-16 09:35:20|2397.6|2397.3|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|1
1637055330000|2021-11-16 09:35:30|2397.3|2397|2397.3|2397|2397.3|2397|2397.1|2396.8|8
1637055340000|2021-11-16 09:35:40|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|4
1637055350000|2021-11-16 09:35:50|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|3
1637055360000|2021-11-16 09:36:00|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|3
1637055390000|2021-11-16 09:36:30|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1637055400000|2021-11-16 09:36:40|2397.9|2397.6|2398.1|2397.8|2398.1|2397.8|2397.8|2397.5|0
1637055410000|2021-11-16 09:36:50|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|3
1637055420000|2021-11-16 09:37:00|2397.8|2397.5|2397.6|2397.3|2397.9|2397.6|2397.5|2397.2|0
1637055430000|2021-11-16 09:37:10|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|0
1637055440000|2021-11-16 09:37:20|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|3
1637055470000|2021-11-16 09:37:50|2397.6|2397.3|2397.3|2397|2397.6|2397.3|2397.3|2397|2
1637055480000|2021-11-16 09:38:00|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|1
1637055490000|2021-11-16 09:38:10|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|1
1637055500000|2021-11-16 09:38:20|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.3|2397|2
1637055510000|2021-11-16 09:38:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1637055520000|2021-11-16 09:38:40|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|3
1637055540000|2021-11-16 09:39:00|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2
1637055550000|2021-11-16 09:39:10|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|0
1637055560000|2021-11-16 09:39:20|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1637055570000|2021-11-16 09:39:30|2397.5|2397.2|2397.3|2397|2397.5|2397.2|2397.3|2397|1
1637055580000|2021-11-16 09:39:40|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.2|2396.9|2
1637055600000|2021-11-16 09:40:00|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2
1637055610000|2021-11-16 09:40:10|2397.1|2396.8|2397.3|2397|2397.3|2397|2397.1|2396.8|1
1637055620000|2021-11-16 09:40:20|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|1
1637055630000|2021-11-16 09:40:30|||||||||2
1637055640000|2021-11-16 09:40:40|||||||||1
1637055660000|2021-11-16 09:41:00|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|1
1637055670000|2021-11-16 09:41:10|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2
1637055680000|2021-11-16 09:41:20|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|1
1637055700000|2021-11-16 09:41:40|||||||||2
1637055710000|2021-11-16 09:41:50|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|1
1637055720000|2021-11-16 09:42:00|2397.1|2396.8|2396.9|2396.6|2397.1|2396.8|2396.8|2396.5|6
1637055730000|2021-11-16 09:42:10|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.7|2396.4|2
1637055740000|2021-11-16 09:42:20|2396.8|2396.5|2397|2396.7|2397|2396.7|2396.8|2396.5|7
1637055760000|2021-11-16 09:42:40|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|2
1637055770000|2021-11-16 09:42:50|||||||||5
1637055780000|2021-11-16 09:43:00|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|2
1637055790000|2021-11-16 09:43:10|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|0
1637055800000|2021-11-16 09:43:20|2397.4|2397.1|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|4
1637055820000|2021-11-16 09:43:40|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|1
1637055830000|2021-11-16 09:43:50|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|1
1637055840000|2021-11-16 09:44:00|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|3
1637055850000|2021-11-16 09:44:10|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2
1637055860000|2021-11-16 09:44:20|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|1
1637055870000|2021-11-16 09:44:30|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.3|2397|2
1637055880000|2021-11-16 09:44:40|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|4
1637055890000|2021-11-16 09:44:50|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|0
1637055900000|2021-11-16 09:45:00|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2
1637055910000|2021-11-16 09:45:10|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|1
1637055920000|2021-11-16 09:45:20|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|2
1637055930000|2021-11-16 09:45:30|||||||||1
1637055940000|2021-11-16 09:45:40|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|1
1637055950000|2021-11-16 09:45:50|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|2
1637055960000|2021-11-16 09:46:00|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|2
1637055970000|2021-11-16 09:46:10|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|1
1637055980000|2021-11-16 09:46:20|2397.6|2397.3|2397.5|2397.2|2397.7|2397.4|2397.5|2397.2|2
1637056010000|2021-11-16 09:46:50|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|1
1637056030000|2021-11-16 09:47:10|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|1
1637056040000|2021-11-16 09:47:20|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|1
1637056050000|2021-11-16 09:47:30|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|0
1637056060000|2021-11-16 09:47:40|2397.9|2397.6|2398.1|2397.8|2398.1|2397.8|2397.9|2397.6|2
1637056080000|2021-11-16 09:48:00|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|2
1637056090000|2021-11-16 09:48:10|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|2
1637056110000|2021-11-16 09:48:30|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|4
1637056120000|2021-11-16 09:48:40|2398.1|2397.8|2398.2|2397.9|2398.3|2398|2398.1|2397.8|1
1637056130000|2021-11-16 09:48:50|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637056140000|2021-11-16 09:49:00|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637056150000|2021-11-16 09:49:10|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|1
1637056160000|2021-11-16 09:49:20|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637056180000|2021-11-16 09:49:40|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|1
1637056220000|2021-11-16 09:50:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|5
1637056230000|2021-11-16 09:50:30|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|4
1637056240000|2021-11-16 09:50:40|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|2
1637056250000|2021-11-16 09:50:50|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2
1637056260000|2021-11-16 09:51:00|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|1
1637056300000|2021-11-16 09:51:40|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1637056310000|2021-11-16 09:51:50|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1637056320000|2021-11-16 09:52:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|3
1637056330000|2021-11-16 09:52:10|||||||||1
1637056350000|2021-11-16 09:52:30|||||||||1
1637056360000|2021-11-16 09:52:40|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|6
1637056370000|2021-11-16 09:52:50|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637056380000|2021-11-16 09:53:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637056390000|2021-11-16 09:53:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|6
1637056400000|2021-11-16 09:53:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|6
1637056440000|2021-11-16 09:54:00|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|5
1637056480000|2021-11-16 09:54:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2
1637056500000|2021-11-16 09:55:00|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637056510000|2021-11-16 09:55:10|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|8
1637056520000|2021-11-16 09:55:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|3
1637056530000|2021-11-16 09:55:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|6
1637056540000|2021-11-16 09:55:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637056550000|2021-11-16 09:55:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637056560000|2021-11-16 09:56:00|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637056570000|2021-11-16 09:56:10|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|2
1637056580000|2021-11-16 09:56:20|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|2
1637056590000|2021-11-16 09:56:30|||||||||3
1637056600000|2021-11-16 09:56:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637056610000|2021-11-16 09:56:50|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|3
1637056620000|2021-11-16 09:57:00|2398.8|2398.5|2398.6|2398.3|2398.8|2398.5|2398.6|2398.3|4
1637056630000|2021-11-16 09:57:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637056660000|2021-11-16 09:57:40|||||||||2
1637056670000|2021-11-16 09:57:50|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|1
1637056690000|2021-11-16 09:58:10|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|9
1637056700000|2021-11-16 09:58:20|2398.9|2398.6|2398.7|2398.4|2398.9|2398.6|2398.7|2398.4|4
1637056710000|2021-11-16 09:58:30|||||||||1
1637056730000|2021-11-16 09:58:50|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|7
1637056740000|2021-11-16 09:59:00|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|2
1637056750000|2021-11-16 09:59:10|||||||||1
1637056760000|2021-11-16 09:59:20|||||||||4
1637056770000|2021-11-16 09:59:30|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|3
1637056780000|2021-11-16 09:59:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637056790000|2021-11-16 09:59:50|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637056800000|2021-11-16 10:00:00|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2
1637056810000|2021-11-16 10:00:10|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|3
1637056820000|2021-11-16 10:00:20|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1637056830000|2021-11-16 10:00:30|2398.6|2398.3|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|0
1637056850000|2021-11-16 10:00:50|||||||||1
1637056860000|2021-11-16 10:01:00|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637056870000|2021-11-16 10:01:10|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637056880000|2021-11-16 10:01:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399|2398.7|5
1637056890000|2021-11-16 10:01:30|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|4
1637056900000|2021-11-16 10:01:40|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637056910000|2021-11-16 10:01:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637056930000|2021-11-16 10:02:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|3
1637056940000|2021-11-16 10:02:20|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|2
1637056950000|2021-11-16 10:02:30|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1637056960000|2021-11-16 10:02:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|3
1637056970000|2021-11-16 10:02:50|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637056980000|2021-11-16 10:03:00|||||||||1
1637056990000|2021-11-16 10:03:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637057000000|2021-11-16 10:03:20|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|2
1637057010000|2021-11-16 10:03:30|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1637057020000|2021-11-16 10:03:40|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|0
1637057030000|2021-11-16 10:03:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|1
1637057040000|2021-11-16 10:04:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|1
1637057050000|2021-11-16 10:04:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|1
1637057060000|2021-11-16 10:04:20|||||||||1
1637057070000|2021-11-16 10:04:30|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637057080000|2021-11-16 10:04:40|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|2
1637057090000|2021-11-16 10:04:50|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|1
1637057100000|2021-11-16 10:05:00|||||||||6
1637057110000|2021-11-16 10:05:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|3
1637057120000|2021-11-16 10:05:20|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|1
1637057130000|2021-11-16 10:05:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637057140000|2021-11-16 10:05:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|1
1637057170000|2021-11-16 10:06:10|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|6
1637057190000|2021-11-16 10:06:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2
1637057200000|2021-11-16 10:06:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2
1637057210000|2021-11-16 10:06:50|||||||||2
1637057220000|2021-11-16 10:07:00|||||||||2
1637057230000|2021-11-16 10:07:10|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|1
1637057250000|2021-11-16 10:07:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|1
1637057270000|2021-11-16 10:07:50|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637057280000|2021-11-16 10:08:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637057290000|2021-11-16 10:08:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637057300000|2021-11-16 10:08:20|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1637057310000|2021-11-16 10:08:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2
1637057320000|2021-11-16 10:08:40|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637057330000|2021-11-16 10:08:50|2398.6|2398.3|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|4
1637057340000|2021-11-16 10:09:00|2398.4|2398.1|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|3
1637057350000|2021-11-16 10:09:10|||||||||4
1637057360000|2021-11-16 10:09:20|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|1
1637057370000|2021-11-16 10:09:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637057380000|2021-11-16 10:09:40|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2397.9|2397.6|6
1637057390000|2021-11-16 10:09:50|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.8|2397.5|14
1637057400000|2021-11-16 10:10:00|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|3
1637057410000|2021-11-16 10:10:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1637057420000|2021-11-16 10:10:20|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|3
1637057430000|2021-11-16 10:10:30|2397.7|2397.4|2397.4|2397.1|2397.7|2397.4|2397.4|2397.1|4
1637057440000|2021-11-16 10:10:40|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|4
1637057450000|2021-11-16 10:10:50|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|1
1637057460000|2021-11-16 10:11:00|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|2
1637057470000|2021-11-16 10:11:10|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|2
1637057480000|2021-11-16 10:11:20|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|1
1637057490000|2021-11-16 10:11:30|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|2
1637057500000|2021-11-16 10:11:40|2397.7|2397.4|2397.8|2397.5|2397.9|2397.6|2397.6|2397.3|11
1637057510000|2021-11-16 10:11:50|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|3
1637057520000|2021-11-16 10:12:00|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|4
1637057530000|2021-11-16 10:12:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2
1637057540000|2021-11-16 10:12:20|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|1
1637057550000|2021-11-16 10:12:30|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|4
1637057560000|2021-11-16 10:12:40|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|4
1637057570000|2021-11-16 10:12:50|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|5
1637057580000|2021-11-16 10:13:00|2397.5|2397.2|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|1
1637057590000|2021-11-16 10:13:10|2397.3|2397|2397.1|2396.8|2397.3|2397|2397.1|2396.8|2
1637057600000|2021-11-16 10:13:20|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|6
1637057610000|2021-11-16 10:13:30|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.2|2396.9|6
1637057620000|2021-11-16 10:13:40|2397.2|2396.9|2396.8|2396.5|2397.2|2396.9|2396.7|2396.4|10
1637057630000|2021-11-16 10:13:50|2396.7|2396.4|2396.5|2396.2|2396.7|2396.4|2396.5|2396.2|6
1637057640000|2021-11-16 10:14:00|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|16
1637057650000|2021-11-16 10:14:10|2396.6|2396.3|2396.3|2396|2396.6|2396.3|2396.3|2396|5
1637057660000|2021-11-16 10:14:20|2396.2|2395.9|2396.5|2396.2|2396.5|2396.2|2396.2|2395.9|4
1637057670000|2021-11-16 10:14:30|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|0
1637057680000|2021-11-16 10:14:40|2396.3|2396|2396.3|2396|2396.3|2396|2396.3|2396|5
1637057700000|2021-11-16 10:15:00|2396.2|2395.9|2396|2395.7|2396.3|2396|2396|2395.7|1
1637057710000|2021-11-16 10:15:10|2396.1|2395.8|2396.1|2395.8|2396.2|2395.9|2396.1|2395.8|2
1637057720000|2021-11-16 10:15:20|2396|2395.7|2396|2395.7|2396.1|2395.8|2396|2395.7|0
1637057740000|2021-11-16 10:15:40|2395.8|2395.5|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|7
1637057750000|2021-11-16 10:15:50|2396|2395.7|2396|2395.7|2396|2395.7|2396|2395.7|0
1637057760000|2021-11-16 10:16:00|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2
1637057770000|2021-11-16 10:16:10|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|2
1637057780000|2021-11-16 10:16:20|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|3
1637057790000|2021-11-16 10:16:30|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2396|2395.7|13
1637057800000|2021-11-16 10:16:40|2395.9|2395.6|2396|2395.7|2396|2395.7|2395.9|2395.6|1
1637057810000|2021-11-16 10:16:50|2395.9|2395.6|2396|2395.7|2396|2395.7|2395.9|2395.6|0
1637057820000|2021-11-16 10:17:00|2396.1|2395.8|2395.9|2395.6|2396.1|2395.8|2395.8|2395.5|10
1637057830000|2021-11-16 10:17:10|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|8
1637057840000|2021-11-16 10:17:20|||||||||3
1637057850000|2021-11-16 10:17:30|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|3
1637057870000|2021-11-16 10:17:50|2395.8|2395.5|2395.3|2395|2395.8|2395.5|2395.3|2395|14
1637057880000|2021-11-16 10:18:00|2395.4|2395.1|2395.2|2394.9|2395.4|2395.1|2395.2|2394.9|10
1637057890000|2021-11-16 10:18:10|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|13
1637057900000|2021-11-16 10:18:20|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|3
1637057910000|2021-11-16 10:18:30|2394.9|2394.6|2394.6|2394.3|2394.9|2394.6|2394.6|2394.3|3
1637057920000|2021-11-16 10:18:40|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2
1637057930000|2021-11-16 10:18:50|2394.8|2394.5|2394.6|2394.3|2394.8|2394.5|2394.6|2394.3|15
1637057940000|2021-11-16 10:19:00|2394.7|2394.4|2394.5|2394.2|2394.7|2394.4|2394.5|2394.2|10
1637057950000|2021-11-16 10:19:10|2394.4|2394.1|2394.3|2394|2394.5|2394.2|2394.3|2394|5
1637057960000|2021-11-16 10:19:20|2394.2|2393.9|2394|2393.7|2394.2|2393.9|2394|2393.7|17
1637057970000|2021-11-16 10:19:30|2394.1|2393.8|2394|2393.7|2394.2|2393.9|2394|2393.7|16
1637057980000|2021-11-16 10:19:40|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|27
1637057990000|2021-11-16 10:19:50|||||||||12
1637058000000|2021-11-16 10:20:00|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.8|2393.5|17
1637058010000|2021-11-16 10:20:10|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|2
1637058020000|2021-11-16 10:20:20|||||||||2
1637058030000|2021-11-16 10:20:30|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.8|2393.5|5
1637058040000|2021-11-16 10:20:40|2394|2393.7|2393.8|2393.5|2394|2393.7|2393.8|2393.5|6
1637058050000|2021-11-16 10:20:50|2393.6|2393.3|2393.8|2393.5|2393.8|2393.5|2393.6|2393.3|25
1637058060000|2021-11-16 10:21:00|2393.7|2393.4|2393.6|2393.3|2393.8|2393.5|2393.4|2393.1|15
1637058070000|2021-11-16 10:21:10|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|3
1637058080000|2021-11-16 10:21:20|||||||||2
1637058090000|2021-11-16 10:21:30|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|4
1637058100000|2021-11-16 10:21:40|2394|2393.7|2394|2393.7|2394|2393.7|2393.9|2393.6|7
1637058110000|2021-11-16 10:21:50|||||||||16
1637058120000|2021-11-16 10:22:00|||||||||2
1637058130000|2021-11-16 10:22:10|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2394|2393.7|5
1637058140000|2021-11-16 10:22:20|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.1|2393.8|8
1637058150000|2021-11-16 10:22:30|2394.1|2393.8|2394.2|2393.9|2394.2|2393.9|2394.1|2393.8|7
1637058160000|2021-11-16 10:22:40|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394|2393.7|19
1637058170000|2021-11-16 10:22:50|2394.2|2393.9|2394.4|2394.1|2394.4|2394.1|2394.2|2393.9|8
1637058180000|2021-11-16 10:23:00|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.3|2394|16
1637058190000|2021-11-16 10:23:10|2394.3|2394|2394.4|2394.1|2394.4|2394.1|2394.2|2393.9|6
1637058200000|2021-11-16 10:23:20|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.4|2394.1|5
1637058210000|2021-11-16 10:23:30|||||||||1
1637058220000|2021-11-16 10:23:40|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.4|2394.1|18
1637058230000|2021-11-16 10:23:50|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|4
1637058240000|2021-11-16 10:24:00|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2
1637058250000|2021-11-16 10:24:10|2394|2393.7|2394|2393.7|2394.1|2393.8|2393.9|2393.6|30
1637058260000|2021-11-16 10:24:20|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|0
1637058270000|2021-11-16 10:24:30|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|3
1637058280000|2021-11-16 10:24:40|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|4
1637058290000|2021-11-16 10:24:50|2393.9|2393.6|2394.1|2393.8|2394.1|2393.8|2393.9|2393.6|6
1637058300000|2021-11-16 10:25:00|2394|2393.7|2394.1|2393.8|2394.1|2393.8|2394|2393.7|2
1637058310000|2021-11-16 10:25:10|2394|2393.7|2394|2393.7|2394|2393.7|2394|2393.7|15
1637058320000|2021-11-16 10:25:20|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394|2393.7|4
1637058340000|2021-11-16 10:25:40|||||||||1
1637058350000|2021-11-16 10:25:50|2394|2393.7|2394|2393.7|2394|2393.7|2394|2393.7|8
1637058360000|2021-11-16 10:26:00|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|3
1637058370000|2021-11-16 10:26:10|2393.9|2393.6|2393.8|2393.5|2393.9|2393.6|2393.8|2393.5|5
1637058380000|2021-11-16 10:26:20|||||||||1
1637058390000|2021-11-16 10:26:30|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|1
1637058400000|2021-11-16 10:26:40|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.8|2393.5|2
1637058410000|2021-11-16 10:26:50|2393.8|2393.5|2393.8|2393.5|2393.9|2393.6|2393.8|2393.5|0
1637058420000|2021-11-16 10:27:00|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.7|2393.4|3
1637058430000|2021-11-16 10:27:10|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|2
1637058440000|2021-11-16 10:27:20|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2
1637058460000|2021-11-16 10:27:40|2394|2393.7|2393.7|2393.4|2394|2393.7|2393.6|2393.3|8
1637058470000|2021-11-16 10:27:50|2393.6|2393.3|2393.7|2393.4|2393.7|2393.4|2393.6|2393.3|5
1637058500000|2021-11-16 10:28:20|2393.6|2393.3|2393.6|2393.3|2393.7|2393.4|2393.6|2393.3|1
1637058510000|2021-11-16 10:28:30|2393.5|2393.2|2393.4|2393.1|2393.5|2393.2|2393.4|2393.1|8
1637058520000|2021-11-16 10:28:40|2393.5|2393.2|2393.4|2393.1|2393.5|2393.2|2393.4|2393.1|7
1637058530000|2021-11-16 10:28:50|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.5|2393.2|2
1637058540000|2021-11-16 10:29:00|2393.7|2393.4|2393.5|2393.2|2393.7|2393.4|2393.5|2393.2|24
1637058550000|2021-11-16 10:29:10|2393.7|2393.4|2393.7|2393.4|2393.8|2393.5|2393.7|2393.4|9
1637058560000|2021-11-16 10:29:20|2393.8|2393.5|2393.9|2393.6|2393.9|2393.6|2393.8|2393.5|1
1637058570000|2021-11-16 10:29:30|2394|2393.7|2394.2|2393.9|2394.2|2393.9|2394|2393.7|2
1637058580000|2021-11-16 10:29:40|2394.3|2394|2394.5|2394.2|2394.6|2394.3|2394.3|2394|10
1637058590000|2021-11-16 10:29:50|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.3|2394|8
1637058600000|2021-11-16 10:30:00|2394.3|2394|2394.3|2394|2394.3|2394|2394.3|2394|7
1637058610000|2021-11-16 10:30:10|2394.4|2394.1|2394.9|2394.6|2394.9|2394.6|2394.4|2394.1|4
1637058620000|2021-11-16 10:30:20|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|2
1637058630000|2021-11-16 10:30:30|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.8|2394.5|5
1637058640000|2021-11-16 10:30:40|2395|2394.7|2394.8|2394.5|2395|2394.7|2394.8|2394.5|7
1637058650000|2021-11-16 10:30:50|2395|2394.7|2394.9|2394.6|2395|2394.7|2394.8|2394.5|11
1637058660000|2021-11-16 10:31:00|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|2
1637058670000|2021-11-16 10:31:10|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|2
1637058680000|2021-11-16 10:31:20|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|11
1637058690000|2021-11-16 10:31:30|2394.9|2394.6|2394.6|2394.3|2394.9|2394.6|2394.6|2394.3|2
1637058700000|2021-11-16 10:31:40|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|1
1637058720000|2021-11-16 10:32:00|2394.8|2394.5|2395|2394.7|2395|2394.7|2394.8|2394.5|3
1637058730000|2021-11-16 10:32:10|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2
1637058740000|2021-11-16 10:32:20|2395.2|2394.9|2395.4|2395.1|2395.5|2395.2|2395.2|2394.9|2
1637058750000|2021-11-16 10:32:30|2395.5|2395.2|2395.3|2395|2395.5|2395.2|2395.3|2395|8
1637058760000|2021-11-16 10:32:40|2395.4|2395.1|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|2
1637058780000|2021-11-16 10:33:00|2395.5|2395.2|2395.6|2395.3|2395.7|2395.4|2395.5|2395.2|4
1637058790000|2021-11-16 10:33:10|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|2
1637058800000|2021-11-16 10:33:20|2395.9|2395.6|2395.6|2395.3|2395.9|2395.6|2395.6|2395.3|9
1637058810000|2021-11-16 10:33:30|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|3
1637058820000|2021-11-16 10:33:40|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|0
1637058830000|2021-11-16 10:33:50|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|1
1637058840000|2021-11-16 10:34:00|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|1
1637058850000|2021-11-16 10:34:10|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|2
1637058860000|2021-11-16 10:34:20|2395.4|2395.1|2395.6|2395.3|2395.6|2395.3|2395.4|2395.1|3
1637058870000|2021-11-16 10:34:30|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|1
1637058880000|2021-11-16 10:34:40|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|4
1637058890000|2021-11-16 10:34:50|2395.7|2395.4|2395.6|2395.3|2395.7|2395.4|2395.5|2395.2|1
1637058900000|2021-11-16 10:35:00|2395.8|2395.5|2395.9|2395.6|2396|2395.7|2395.8|2395.5|4
1637058910000|2021-11-16 10:35:10|||||||||2
1637058930000|2021-11-16 10:35:30|2395.8|2395.5|2395.8|2395.5|2396|2395.7|2395.8|2395.5|6
1637058940000|2021-11-16 10:35:40|||||||||1
1637058950000|2021-11-16 10:35:50|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|1
1637058960000|2021-11-16 10:36:00|2395.6|2395.3|2395.7|2395.4|2395.7|2395.4|2395.6|2395.3|5
1637058970000|2021-11-16 10:36:10|2395.8|2395.5|2395.5|2395.2|2395.8|2395.5|2395.5|2395.2|3
1637058980000|2021-11-16 10:36:20|2395.6|2395.3|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|0
1637058990000|2021-11-16 10:36:30|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|1
1637059000000|2021-11-16 10:36:40|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|0
1637059010000|2021-11-16 10:36:50|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.6|2395.3|1
1637059030000|2021-11-16 10:37:10|2395.6|2395.3|2395.3|2395|2395.6|2395.3|2395.3|2395|4
1637059040000|2021-11-16 10:37:20|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|1
1637059060000|2021-11-16 10:37:40|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|1
1637059070000|2021-11-16 10:37:50|||||||||1
1637059080000|2021-11-16 10:38:00|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.2|2394.9|2
1637059090000|2021-11-16 10:38:10|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|1
1637059100000|2021-11-16 10:38:20|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|0
1637059110000|2021-11-16 10:38:30|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|0
1637059130000|2021-11-16 10:38:50|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|5
1637059140000|2021-11-16 10:39:00|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|6
1637059150000|2021-11-16 10:39:10|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|0
1637059160000|2021-11-16 10:39:20|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2395.6|2395.3|2
1637059180000|2021-11-16 10:39:40|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|3
1637059190000|2021-11-16 10:39:50|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|0
1637059200000|2021-11-16 10:40:00|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|0
1637059210000|2021-11-16 10:40:10|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|0
1637059220000|2021-11-16 10:40:20|2395.9|2395.6|2395.7|2395.4|2395.9|2395.6|2395.7|2395.4|5
1637059230000|2021-11-16 10:40:30|2395.6|2395.3|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|11
1637059240000|2021-11-16 10:40:40|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|0
1637059260000|2021-11-16 10:41:00|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2
1637059270000|2021-11-16 10:41:10|||||||||1
1637059280000|2021-11-16 10:41:20|2395.5|2395.2|2395.7|2395.4|2395.7|2395.4|2395.5|2395.2|1
1637059290000|2021-11-16 10:41:30|2395.6|2395.3|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|1
1637059300000|2021-11-16 10:41:40|2395.8|2395.5|2395.6|2395.3|2395.8|2395.5|2395.6|2395.3|1
1637059310000|2021-11-16 10:41:50|2395.5|2395.2|2395.5|2395.2|2395.6|2395.3|2395.4|2395.1|1
1637059320000|2021-11-16 10:42:00|2395.4|2395.1|2395.5|2395.2|2395.6|2395.3|2395.4|2395.1|2
1637059330000|2021-11-16 10:42:10|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|0
1637059340000|2021-11-16 10:42:20|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|0
1637059350000|2021-11-16 10:42:30|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|0
1637059370000|2021-11-16 10:42:50|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.3|2395|2
1637059380000|2021-11-16 10:43:00|2395.5|2395.2|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|0
1637059390000|2021-11-16 10:43:10|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|1
1637059400000|2021-11-16 10:43:20|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|0
1637059410000|2021-11-16 10:43:30|2395.3|2395|2395.1|2394.8|2395.3|2395|2394.9|2394.6|10
1637059420000|2021-11-16 10:43:40|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|5
1637059430000|2021-11-16 10:43:50|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|0
1637059440000|2021-11-16 10:44:00|2395|2394.7|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|3
1637059470000|2021-11-16 10:44:30|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|8
1637059480000|2021-11-16 10:44:40|2394.7|2394.4|2394.4|2394.1|2394.7|2394.4|2394.4|2394.1|3
1637059490000|2021-11-16 10:44:50|2394.3|2394|2394.2|2393.9|2394.3|2394|2394.2|2393.9|3
1637059500000|2021-11-16 10:45:00|2394.3|2394|2394.7|2394.4|2394.8|2394.5|2394.2|2393.9|22
1637059510000|2021-11-16 10:45:10|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|1
1637059520000|2021-11-16 10:45:20|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|2
1637059530000|2021-11-16 10:45:30|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|0
1637059540000|2021-11-16 10:45:40|||||||||1
1637059560000|2021-11-16 10:46:00|||||||||3
1637059590000|2021-11-16 10:46:30|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|3
1637059600000|2021-11-16 10:46:40|2394.3|2394|2394.3|2394|2394.3|2394|2394.3|2394|0
1637059610000|2021-11-16 10:46:50|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|5
1637059640000|2021-11-16 10:47:20|||||||||1
1637059660000|2021-11-16 10:47:40|2394.7|2394.4|2395|2394.7|2395|2394.7|2394.7|2394.4|5
1637059670000|2021-11-16 10:47:50|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|1
1637059680000|2021-11-16 10:48:00|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2
1637059710000|2021-11-16 10:48:30|2395|2394.7|2394.8|2394.5|2395|2394.7|2394.8|2394.5|8
1637059720000|2021-11-16 10:48:40|2394.9|2394.6|2394.7|2394.4|2394.9|2394.6|2394.7|2394.4|1
1637059730000|2021-11-16 10:48:50|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.6|2394.3|0
1637059750000|2021-11-16 10:49:10|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|4
1637059780000|2021-11-16 10:49:40|2394.7|2394.4|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|5
1637059800000|2021-11-16 10:50:00|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.6|2394.3|1
1637059810000|2021-11-16 10:50:10|2394.6|2394.3|2394.8|2394.5|2394.8|2394.5|2394.6|2394.3|1
1637059820000|2021-11-16 10:50:20|||||||||1
1637059830000|2021-11-16 10:50:30|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|0
1637059860000|2021-11-16 10:51:00|||||||||1
1637059870000|2021-11-16 10:51:10|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|0
1637059930000|2021-11-16 10:52:10|2395.1|2394.8|2395.2|2394.9|2395.3|2395|2395.1|2394.8|3
1637059940000|2021-11-16 10:52:20|2395.1|2394.8|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|6
1637059950000|2021-11-16 10:52:30|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2394.9|2394.6|2
1637059970000|2021-11-16 10:52:50|||||||||1
1637059990000|2021-11-16 10:53:10|||||||||3
1637060010000|2021-11-16 10:53:30|2395|2394.7|2394.9|2394.6|2395|2394.7|2394.9|2394.6|3
1637060030000|2021-11-16 10:53:50|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|1
1637060040000|2021-11-16 10:54:00|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|2
1637060050000|2021-11-16 10:54:10|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|0
1637060070000|2021-11-16 10:54:30|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|0
1637060080000|2021-11-16 10:54:40|||||||||1
1637060090000|2021-11-16 10:54:50|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1637060100000|2021-11-16 10:55:00|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|0
1637060110000|2021-11-16 10:55:10|||||||||1
1637060120000|2021-11-16 10:55:20|2395.3|2395|2395.4|2395.1|2395.5|2395.2|2395.3|2395|4
1637060130000|2021-11-16 10:55:30|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.5|2395.2|3
1637060140000|2021-11-16 10:55:40|2395.5|2395.2|2395.4|2395.1|2395.5|2395.2|2395.4|2395.1|4
1637060150000|2021-11-16 10:55:50|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|0
1637060160000|2021-11-16 10:56:00|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2
1637060170000|2021-11-16 10:56:10|2395.3|2395|2395.2|2394.9|2395.3|2395|2395.2|2394.9|3
1637060210000|2021-11-16 10:56:50|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|5
1637060220000|2021-11-16 10:57:00|2394.8|2394.5|2394.9|2394.6|2395|2394.7|2394.8|2394.5|3
1637060230000|2021-11-16 10:57:10|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|0
1637060240000|2021-11-16 10:57:20|||||||||1
1637060250000|2021-11-16 10:57:30|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|0
1637060260000|2021-11-16 10:57:40|2395|2394.7|2395|2394.7|2395.1|2394.8|2395|2394.7|1
1637060300000|2021-11-16 10:58:20|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|4
1637060320000|2021-11-16 10:58:40|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2
1637060330000|2021-11-16 10:58:50|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|1
1637060340000|2021-11-16 10:59:00|2394.8|2394.5|2394.8|2394.5|2394.9|2394.6|2394.8|2394.5|6
1637060350000|2021-11-16 10:59:10|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|0
1637060360000|2021-11-16 10:59:20|||||||||1
1637060380000|2021-11-16 10:59:40|||||||||3
1637060400000|2021-11-16 11:00:00|2394.6|2394.3|2394.3|2394|2394.6|2394.3|2394.3|2394|16
1637060410000|2021-11-16 11:00:10|2394.4|2394.1|2395|2394.7|2395|2394.7|2394.4|2394.1|24
1637060420000|2021-11-16 11:00:20|2395.1|2394.8|2395.3|2395|2395.3|2395|2395.1|2394.8|5
1637060430000|2021-11-16 11:00:30|2395.2|2394.9|2394.9|2394.6|2395.2|2394.9|2394.8|2394.5|19
1637060440000|2021-11-16 11:00:40|2395|2394.7|2395.2|2394.9|2395.2|2394.9|2395|2394.7|3
1637060450000|2021-11-16 11:00:50|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2395|2394.7|0
1637060460000|2021-11-16 11:01:00|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395|2394.7|6
1637060470000|2021-11-16 11:01:10|2395.2|2394.9|2395|2394.7|2395.2|2394.9|2394.9|2394.6|5
1637060480000|2021-11-16 11:01:20|2394.9|2394.6|2395.2|2394.9|2395.2|2394.9|2394.9|2394.6|7
1637060490000|2021-11-16 11:01:30|2395.1|2394.8|2394.8|2394.5|2395.1|2394.8|2394.7|2394.4|5
1637060500000|2021-11-16 11:01:40|2394.9|2394.6|2395.1|2394.8|2395.1|2394.8|2394.8|2394.5|17
1637060510000|2021-11-16 11:01:50|2395|2394.7|2394.8|2394.5|2395.1|2394.8|2394.8|2394.5|30
1637060520000|2021-11-16 11:02:00|2394.7|2394.4|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|4
1637060530000|2021-11-16 11:02:10|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|8
1637060540000|2021-11-16 11:02:20|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|9
1637060550000|2021-11-16 11:02:30|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.9|2394.6|4
1637060560000|2021-11-16 11:02:40|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|0
1637060570000|2021-11-16 11:02:50|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|1
1637060590000|2021-11-16 11:03:10|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|3
1637060600000|2021-11-16 11:03:20|2395|2394.7|2394.9|2394.6|2395|2394.7|2394.9|2394.6|3
1637060610000|2021-11-16 11:03:30|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|0
1637060620000|2021-11-16 11:03:40|2394.7|2394.4|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|1
1637060630000|2021-11-16 11:03:50|2394.5|2394.2|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|0
1637060640000|2021-11-16 11:04:00|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|3
1637060650000|2021-11-16 11:04:10|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|5
1637060660000|2021-11-16 11:04:20|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|6
1637060670000|2021-11-16 11:04:30|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|1
1637060680000|2021-11-16 11:04:40|2394.6|2394.3|2394.6|2394.3|2394.7|2394.4|2394.6|2394.3|3
1637060690000|2021-11-16 11:04:50|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|2394.7|2394.4|8
1637060700000|2021-11-16 11:05:00|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2
1637060710000|2021-11-16 11:05:10|2394.7|2394.4|2394.3|2394|2394.7|2394.4|2394.3|2394|12
1637060720000|2021-11-16 11:05:20|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2
1637060730000|2021-11-16 11:05:30|2394.1|2393.8|2394.4|2394.1|2394.5|2394.2|2394.1|2393.8|17
1637060740000|2021-11-16 11:05:40|2394.5|2394.2|2394.4|2394.1|2394.6|2394.3|2394.4|2394.1|37
1637060750000|2021-11-16 11:05:50|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|6
1637060770000|2021-11-16 11:06:10|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|7
1637060780000|2021-11-16 11:06:20|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|3
1637060790000|2021-11-16 11:06:30|2394.4|2394.1|2394.2|2393.9|2394.4|2394.1|2394.2|2393.9|17
1637060810000|2021-11-16 11:06:50|2394.3|2394|2394.3|2394|2394.3|2394|2394.3|2394|1
1637060820000|2021-11-16 11:07:00|||||||||1
1637060830000|2021-11-16 11:07:10|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|3
1637060840000|2021-11-16 11:07:20|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.3|2394|0
1637060850000|2021-11-16 11:07:30|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.4|2394.1|2
1637060860000|2021-11-16 11:07:40|2394.3|2394|2394.4|2394.1|2394.4|2394.1|2394.3|2394|5
1637060870000|2021-11-16 11:07:50|2394.5|2394.2|2394.8|2394.5|2394.8|2394.5|2394.4|2394.1|11
1637060880000|2021-11-16 11:08:00|2394.9|2394.6|2395.1|2394.8|2395.1|2394.8|2394.9|2394.6|3
1637060890000|2021-11-16 11:08:10|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2
1637060900000|2021-11-16 11:08:20|||||||||1
1637060910000|2021-11-16 11:08:30|||||||||1
1637060920000|2021-11-16 11:08:40|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|2
1637060940000|2021-11-16 11:09:00|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|3
1637060950000|2021-11-16 11:09:10|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|1
1637060960000|2021-11-16 11:09:20|||||||||1
1637060970000|2021-11-16 11:09:30|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|5
1637060980000|2021-11-16 11:09:40|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|3
1637061000000|2021-11-16 11:10:00|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|4
1637061020000|2021-11-16 11:10:20|||||||||1
1637061050000|2021-11-16 11:10:50|2395.1|2394.8|2394.9|2394.6|2395.1|2394.8|2394.9|2394.6|4
1637061060000|2021-11-16 11:11:00|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|2
1637061100000|2021-11-16 11:11:40|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|4
1637061110000|2021-11-16 11:11:50|2394.5|2394.2|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|9
1637061130000|2021-11-16 11:12:10|2394.4|2394.1|2394.4|2394.1|2394.5|2394.2|2394.3|2394|3
1637061140000|2021-11-16 11:12:20|2394.3|2394|2394.3|2394|2394.4|2394.1|2394.3|2394|2
1637061150000|2021-11-16 11:12:30|||||||||1
1637061160000|2021-11-16 11:12:40|2394.2|2393.9|2394|2393.7|2394.3|2394|2394|2393.7|12
1637061170000|2021-11-16 11:12:50|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|7
1637061180000|2021-11-16 11:13:00|2393.8|2393.5|2393.9|2393.6|2393.9|2393.6|2393.8|2393.5|11
1637061190000|2021-11-16 11:13:10|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|1
1637061200000|2021-11-16 11:13:20|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|2393.6|2393.3|3
1637061210000|2021-11-16 11:13:30|||||||||1
1637061220000|2021-11-16 11:13:40|||||||||1
1637061230000|2021-11-16 11:13:50|||||||||5
1637061240000|2021-11-16 11:14:00|||||||||1
1637061250000|2021-11-16 11:14:10|||||||||1
1637061260000|2021-11-16 11:14:20|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|3
1637061270000|2021-11-16 11:14:30|2394|2393.7|2394.1|2393.8|2394.1|2393.8|2393.9|2393.6|4
1637061280000|2021-11-16 11:14:40|2394|2393.7|2394|2393.7|2394|2393.7|2393.9|2393.6|6
1637061290000|2021-11-16 11:14:50|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|1
1637061320000|2021-11-16 11:15:20|2394.3|2394|2394.3|2394|2394.3|2394|2394.3|2394|1
1637061340000|2021-11-16 11:15:40|||||||||1
1637061350000|2021-11-16 11:15:50|2394.2|2393.9|2394.1|2393.8|2394.2|2393.9|2394.1|2393.8|7
1637061390000|2021-11-16 11:16:30|||||||||2
1637061410000|2021-11-16 11:16:50|2394.2|2393.9|2394.3|2394|2394.3|2394|2394.2|2393.9|2
1637061450000|2021-11-16 11:17:30|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|0
1637061460000|2021-11-16 11:17:40|||||||||4
1637061470000|2021-11-16 11:17:50|2394.3|2394|2394.3|2394|2394.3|2394|2394.3|2394|2
1637061490000|2021-11-16 11:18:10|||||||||2
1637061510000|2021-11-16 11:18:30|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|0
1637061520000|2021-11-16 11:18:40|||||||||4
1637061530000|2021-11-16 11:18:50|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|1
1637061540000|2021-11-16 11:19:00|2394|2393.7|2394.1|2393.8|2394.1|2393.8|2394|2393.7|4
1637061550000|2021-11-16 11:19:10|2394.4|2394.1|2394.3|2394|2394.5|2394.2|2394.3|2394|8
1637061560000|2021-11-16 11:19:20|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|1
1637061570000|2021-11-16 11:19:30|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|1
1637061580000|2021-11-16 11:19:40|2394.4|2394.1|2394.4|2394.1|2394.5|2394.2|2394.4|2394.1|4
1637061590000|2021-11-16 11:19:50|2394.5|2394.2|2394.5|2394.2|2394.5|2394.2|2394.4|2394.1|7
1637061600000|2021-11-16 11:20:00|2394.4|2394.1|2394.3|2394|2394.5|2394.2|2394.3|2394|3
1637061610000|2021-11-16 11:20:10|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|2
1637061620000|2021-11-16 11:20:20|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.3|2394|0
1637061630000|2021-11-16 11:20:30|2394.3|2394|2394.3|2394|2394.3|2394|2394.3|2394|1
1637061640000|2021-11-16 11:20:40|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|0
1637061650000|2021-11-16 11:20:50|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.3|2394|0
1637061660000|2021-11-16 11:21:00|||||||||1
1637061670000|2021-11-16 11:21:10|2394.5|2394.2|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|11
1637061680000|2021-11-16 11:21:20|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|2
1637061690000|2021-11-16 11:21:30|2394.5|2394.2|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|2
1637061700000|2021-11-16 11:21:40|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|4
1637061710000|2021-11-16 11:21:50|2394.7|2394.4|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|1
1637061720000|2021-11-16 11:22:00|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|4
1637061730000|2021-11-16 11:22:10|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|4
1637061740000|2021-11-16 11:22:20|2394.8|2394.5|2395|2394.7|2395.1|2394.8|2394.8|2394.5|1
1637061750000|2021-11-16 11:22:30|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2395|2394.7|0
1637061760000|2021-11-16 11:22:40|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2
1637061770000|2021-11-16 11:22:50|||||||||1
1637061780000|2021-11-16 11:23:00|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|1
1637061790000|2021-11-16 11:23:10|2395.1|2394.8|2395.3|2395|2395.3|2395|2395.1|2394.8|4
1637061810000|2021-11-16 11:23:30|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|3
1637061830000|2021-11-16 11:23:50|||||||||1
1637061850000|2021-11-16 11:24:10|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|2
1637061860000|2021-11-16 11:24:20|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|5
1637061870000|2021-11-16 11:24:30|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|2
1637061880000|2021-11-16 11:24:40|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2
1637061890000|2021-11-16 11:24:50|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|1
1637061900000|2021-11-16 11:25:00|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|2
1637061930000|2021-11-16 11:25:30|2395|2394.7|2395|2394.7|2395.1|2394.8|2395|2394.7|1
1637061940000|2021-11-16 11:25:40|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2
1637061960000|2021-11-16 11:26:00|2395.2|2394.9|2395.3|2395|2395.3|2395|2395.2|2394.9|3
1637061970000|2021-11-16 11:26:10|2395.6|2395.3|2395.5|2395.2|2395.7|2395.4|2395.5|2395.2|5
1637061980000|2021-11-16 11:26:20|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|0
1637061990000|2021-11-16 11:26:30|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.3|2395|2
1637062000000|2021-11-16 11:26:40|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|0
1637062020000|2021-11-16 11:27:00|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.3|2395|4
1637062030000|2021-11-16 11:27:10|2395.3|2395|2395.4|2395.1|2395.5|2395.2|2395.3|2395|4
1637062040000|2021-11-16 11:27:20|2395.3|2395|2395.3|2395|2395.3|2395|2395.3|2395|0
1637062050000|2021-11-16 11:27:30|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|2
1637062060000|2021-11-16 11:27:40|2395.4|2395.1|2395.2|2394.9|2395.5|2395.2|2395.2|2394.9|6
1637062070000|2021-11-16 11:27:50|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.3|2395|1
1637062080000|2021-11-16 11:28:00|2395.5|2395.2|2396|2395.7|2396|2395.7|2395.5|2395.2|3
1637062090000|2021-11-16 11:28:10|2396.3|2396|2396.3|2396|2396.3|2396|2396.2|2395.9|17
1637062100000|2021-11-16 11:28:20|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|1
1637062110000|2021-11-16 11:28:30|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|0
1637062120000|2021-11-16 11:28:40|2396.1|2395.8|2396.1|2395.8|2396.2|2395.9|2396.1|2395.8|4
1637062130000|2021-11-16 11:28:50|2396.2|2395.9|2396.3|2396|2396.4|2396.1|2396.2|2395.9|7
1637062140000|2021-11-16 11:29:00|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.3|2396|1
1637062150000|2021-11-16 11:29:10|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|0
1637062160000|2021-11-16 11:29:20|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.3|2396|0
1637062170000|2021-11-16 11:29:30|2396.2|2395.9|2396.3|2396|2396.4|2396.1|2396.2|2395.9|0
1637062180000|2021-11-16 11:29:40|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|5
1637062190000|2021-11-16 11:29:50|2396.4|2396.1|2396.1|2395.8|2396.4|2396.1|2396.1|2395.8|2
1637062200000|2021-11-16 11:30:00|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|1
1637062210000|2021-11-16 11:30:10|2396.2|2395.9|2396.1|2395.8|2396.2|2395.9|2396.1|2395.8|1
1637062220000|2021-11-16 11:30:20|2396.2|2395.9|2395.9|2395.6|2396.2|2395.9|2395.9|2395.6|8
1637062230000|2021-11-16 11:30:30|2395.8|2395.5|2395.8|2395.5|2395.9|2395.6|2395.8|2395.5|1
1637062240000|2021-11-16 11:30:40|2395.9|2395.6|2395.9|2395.6|2396|2395.7|2395.8|2395.5|2
1637062250000|2021-11-16 11:30:50|2396|2395.7|2395.9|2395.6|2396|2395.7|2395.9|2395.6|0
1637062260000|2021-11-16 11:31:00|2396|2395.7|2396|2395.7|2396.1|2395.8|2396|2395.7|4
1637062270000|2021-11-16 11:31:10|2396.1|2395.8|2396.4|2396.1|2396.4|2396.1|2396.1|2395.8|16
1637062280000|2021-11-16 11:31:20|2396.3|2396|2396.4|2396.1|2396.4|2396.1|2396.2|2395.9|7
1637062290000|2021-11-16 11:31:30|2396.3|2396|2396.3|2396|2396.3|2396|2396.3|2396|1
1637062300000|2021-11-16 11:31:40|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|0
1637062310000|2021-11-16 11:31:50|2396.3|2396|2396.3|2396|2396.3|2396|2396.3|2396|2
1637062320000|2021-11-16 11:32:00|||||||||1
1637062330000|2021-11-16 11:32:10|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|3
1637062340000|2021-11-16 11:32:20|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|6
1637062350000|2021-11-16 11:32:30|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|1
1637062360000|2021-11-16 11:32:40|2396.9|2396.6|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|2
1637062370000|2021-11-16 11:32:50|||||||||1
1637062390000|2021-11-16 11:33:10|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|13
1637062400000|2021-11-16 11:33:20|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2397|2396.7|3
1637062410000|2021-11-16 11:33:30|||||||||1
1637062420000|2021-11-16 11:33:40|2397.1|2396.8|2397.3|2397|2397.3|2397|2397.1|2396.8|2
1637062430000|2021-11-16 11:33:50|2397.2|2396.9|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|1
1637062440000|2021-11-16 11:34:00|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|21
1637062450000|2021-11-16 11:34:10|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|1
1637062460000|2021-11-16 11:34:20|2397.3|2397|2397.1|2396.8|2397.3|2397|2397|2396.7|2
1637062470000|2021-11-16 11:34:30|2397.2|2396.9|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|4
1637062480000|2021-11-16 11:34:40|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|4
1637062490000|2021-11-16 11:34:50|2397.5|2397.2|2398.1|2397.8|2398.1|2397.8|2397.5|2397.2|34
1637062500000|2021-11-16 11:35:00|2398.2|2397.9|2398|2397.7|2398.3|2398|2398|2397.7|12
1637062510000|2021-11-16 11:35:10|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2397.9|2397.6|4
1637062520000|2021-11-16 11:35:20|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2
1637062530000|2021-11-16 11:35:30|2398|2397.7|2398.4|2398.1|2398.4|2398.1|2397.9|2397.6|13
1637062540000|2021-11-16 11:35:40|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.2|2397.9|4
1637062550000|2021-11-16 11:35:50|2398.2|2397.9|2398.8|2398.5|2398.8|2398.5|2398.2|2397.9|30
1637062560000|2021-11-16 11:36:00|2398.7|2398.4|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|11
1637062580000|2021-11-16 11:36:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|3
1637062590000|2021-11-16 11:36:30|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|2
1637062600000|2021-11-16 11:36:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|4
1637062610000|2021-11-16 11:36:50|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|5
1637062620000|2021-11-16 11:37:00|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|4
1637062630000|2021-11-16 11:37:10|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|7
1637062640000|2021-11-16 11:37:20|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637062660000|2021-11-16 11:37:40|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637062680000|2021-11-16 11:38:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|3
1637062690000|2021-11-16 11:38:10|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|6
1637062700000|2021-11-16 11:38:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637062710000|2021-11-16 11:38:30|2398.6|2398.3|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|4
1637062720000|2021-11-16 11:38:40|2398.9|2398.6|2398.8|2398.5|2399|2398.7|2398.8|2398.5|4
1637062730000|2021-11-16 11:38:50|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|3
1637062740000|2021-11-16 11:39:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|7
1637062750000|2021-11-16 11:39:10|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|1
1637062760000|2021-11-16 11:39:20|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|4
1637062770000|2021-11-16 11:39:30|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|3
1637062780000|2021-11-16 11:39:40|2398|2397.7|2398.3|2398|2398.3|2398|2398|2397.7|3
1637062800000|2021-11-16 11:40:00|||||||||1
1637062830000|2021-11-16 11:40:30|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2
1637062840000|2021-11-16 11:40:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637062850000|2021-11-16 11:40:50|2398|2397.7|2397.8|2397.5|2398|2397.7|2397.8|2397.5|4
1637062860000|2021-11-16 11:41:00|2397.7|2397.4|2398|2397.7|2398|2397.7|2397.7|2397.4|6
1637062870000|2021-11-16 11:41:10|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637062880000|2021-11-16 11:41:20|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637062900000|2021-11-16 11:41:40|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1637062920000|2021-11-16 11:42:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|1
1637062930000|2021-11-16 11:42:10|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|4
1637062940000|2021-11-16 11:42:20|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|16
1637062950000|2021-11-16 11:42:30|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|4
1637062960000|2021-11-16 11:42:40|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|2
1637062980000|2021-11-16 11:43:00|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|5
1637062990000|2021-11-16 11:43:10|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|1
1637063000000|2021-11-16 11:43:20|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|4
1637063010000|2021-11-16 11:43:30|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|1
1637063020000|2021-11-16 11:43:40|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637063030000|2021-11-16 11:43:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637063040000|2021-11-16 11:44:00|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|6
1637063050000|2021-11-16 11:44:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|1
1637063060000|2021-11-16 11:44:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637063070000|2021-11-16 11:44:30|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|6
1637063080000|2021-11-16 11:44:40|2398.7|2398.4|2398.8|2398.5|2398.9|2398.6|2398.6|2398.3|6
1637063090000|2021-11-16 11:44:50|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637063100000|2021-11-16 11:45:00|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637063110000|2021-11-16 11:45:10|2398.9|2398.6|2399.2|2398.9|2399.2|2398.9|2398.9|2398.6|4
1637063120000|2021-11-16 11:45:20|2399.3|2399|2399.6|2399.3|2399.7|2399.4|2399.3|2399|19
1637063130000|2021-11-16 11:45:30|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|4
1637063140000|2021-11-16 11:45:40|2399.5|2399.2|2399.3|2399|2399.5|2399.2|2399.3|2399|1
1637063150000|2021-11-16 11:45:50|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|3
1637063160000|2021-11-16 11:46:00|2399.4|2399.1|2399.8|2399.5|2399.8|2399.5|2399.4|2399.1|1
1637063170000|2021-11-16 11:46:10|2399.7|2399.4|2400.1|2399.8|2400.1|2399.8|2399.5|2399.2|29
1637063180000|2021-11-16 11:46:20|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|6
1637063190000|2021-11-16 11:46:30|2400|2399.7|2400|2399.7|2400.2|2399.9|2400|2399.7|12
1637063200000|2021-11-16 11:46:40|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400|2399.7|1
1637063210000|2021-11-16 11:46:50|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|3
1637063220000|2021-11-16 11:47:00|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|1
1637063230000|2021-11-16 11:47:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1637063240000|2021-11-16 11:47:20|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637063250000|2021-11-16 11:47:30|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|1
1637063260000|2021-11-16 11:47:40|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1637063270000|2021-11-16 11:47:50|||||||||3
1637063280000|2021-11-16 11:48:00|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637063290000|2021-11-16 11:48:10|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.3|2399|2
1637063300000|2021-11-16 11:48:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637063310000|2021-11-16 11:48:30|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637063320000|2021-11-16 11:48:40|||||||||1
1637063330000|2021-11-16 11:48:50|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|2
1637063340000|2021-11-16 11:49:00|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|2
1637063350000|2021-11-16 11:49:10|2399.3|2399|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|1
1637063360000|2021-11-16 11:49:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637063380000|2021-11-16 11:49:40|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|2
1637063390000|2021-11-16 11:49:50|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|1
1637063400000|2021-11-16 11:50:00|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|3
1637063410000|2021-11-16 11:50:10|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637063420000|2021-11-16 11:50:20|2399.1|2398.8|2399.2|2398.9|2399.3|2399|2399|2398.7|4
1637063430000|2021-11-16 11:50:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637063450000|2021-11-16 11:50:50|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|3
1637063460000|2021-11-16 11:51:00|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2399|2398.7|5
1637063480000|2021-11-16 11:51:20|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637063490000|2021-11-16 11:51:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637063500000|2021-11-16 11:51:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637063510000|2021-11-16 11:51:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|5
1637063520000|2021-11-16 11:52:00|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637063580000|2021-11-16 11:53:00|||||||||1
1637063590000|2021-11-16 11:53:10|||||||||2
1637063600000|2021-11-16 11:53:20|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|3
1637063620000|2021-11-16 11:53:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|6
1637063640000|2021-11-16 11:54:00|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|6
1637063650000|2021-11-16 11:54:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637063660000|2021-11-16 11:54:20|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|6
1637063670000|2021-11-16 11:54:30|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637063680000|2021-11-16 11:54:40|2399.4|2399.1|2399.1|2398.8|2399.4|2399.1|2399.1|2398.8|4
1637063690000|2021-11-16 11:54:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637063700000|2021-11-16 11:55:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|5
1637063710000|2021-11-16 11:55:10|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637063720000|2021-11-16 11:55:20|2399|2398.7|2399.4|2399.1|2399.5|2399.2|2399|2398.7|19
1637063730000|2021-11-16 11:55:30|2399.5|2399.2|2399.7|2399.4|2399.8|2399.5|2399.4|2399.1|9
1637063740000|2021-11-16 11:55:40|2399.8|2399.5|2400.1|2399.8|2400.1|2399.8|2399.8|2399.5|2
1637063750000|2021-11-16 11:55:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637063760000|2021-11-16 11:56:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.1|2399.8|6
1637063770000|2021-11-16 11:56:10|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|6
1637063780000|2021-11-16 11:56:20|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637063790000|2021-11-16 11:56:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.1|2399.8|1
1637063800000|2021-11-16 11:56:40|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|6
1637063810000|2021-11-16 11:56:50|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|5
1637063820000|2021-11-16 11:57:00|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|6
1637063830000|2021-11-16 11:57:10|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1637063840000|2021-11-16 11:57:20|2399.6|2399.3|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|6
1637063850000|2021-11-16 11:57:30|||||||||3
1637063860000|2021-11-16 11:57:40|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|27
1637063870000|2021-11-16 11:57:50|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|6
1637063880000|2021-11-16 11:58:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1637063890000|2021-11-16 11:58:10|2400|2399.7|2400|2399.7|2400|2399.7|2399.9|2399.6|1
1637063900000|2021-11-16 11:58:20|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637063920000|2021-11-16 11:58:40|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|3
1637063930000|2021-11-16 11:58:50|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1637063940000|2021-11-16 11:59:00|2400|2399.7|2400|2399.7|2400|2399.7|2399.9|2399.6|6
1637063950000|2021-11-16 11:59:10|||||||||1
1637063960000|2021-11-16 11:59:20|||||||||4
1637063970000|2021-11-16 11:59:30|||||||||1
1637063980000|2021-11-16 11:59:40|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|1
1637063990000|2021-11-16 11:59:50|2399.8|2399.5|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|14
1637064000000|2021-11-16 12:00:00|2399.8|2399.5|2399.7|2399.4|2400|2399.7|2399.5|2399.2|14
1637064010000|2021-11-16 12:00:10|2399.8|2399.5|2400.2|2399.9|2400.3|2400|2399.8|2399.5|3
1637064020000|2021-11-16 12:00:20|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|1
1637064030000|2021-11-16 12:00:30|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637064040000|2021-11-16 12:00:40|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637064050000|2021-11-16 12:00:50|2399.9|2399.6|2400.2|2399.9|2400.2|2399.9|2399.9|2399.6|3
1637064060000|2021-11-16 12:01:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400|2399.7|3
1637064080000|2021-11-16 12:01:20|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|6
1637064090000|2021-11-16 12:01:30|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|2
1637064100000|2021-11-16 12:01:40|||||||||3
1637064120000|2021-11-16 12:02:00|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.1|2399.8|9
1637064130000|2021-11-16 12:02:10|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|5
1637064140000|2021-11-16 12:02:20|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|0
1637064150000|2021-11-16 12:02:30|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|4
1637064160000|2021-11-16 12:02:40|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|2
1637064170000|2021-11-16 12:02:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|9
1637064180000|2021-11-16 12:03:00|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|5
1637064190000|2021-11-16 12:03:10|||||||||1
1637064200000|2021-11-16 12:03:20|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|5
1637064210000|2021-11-16 12:03:30|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|10
1637064220000|2021-11-16 12:03:40|2400.6|2400.3|2401|2400.7|2401|2400.7|2400.6|2400.3|22
1637064230000|2021-11-16 12:03:50|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|4
1637064240000|2021-11-16 12:04:00|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|6
1637064250000|2021-11-16 12:04:10|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|1
1637064260000|2021-11-16 12:04:20|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|2
1637064270000|2021-11-16 12:04:30|2400.9|2400.6|2400.7|2400.4|2400.9|2400.6|2400.6|2400.3|7
1637064280000|2021-11-16 12:04:40|2400.6|2400.3|2400.8|2400.5|2401|2400.7|2400.6|2400.3|5
1637064290000|2021-11-16 12:04:50|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637064300000|2021-11-16 12:05:00|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|5
1637064310000|2021-11-16 12:05:10|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.6|2400.3|8
1637064320000|2021-11-16 12:05:20|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|1
1637064330000|2021-11-16 12:05:30|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|2
1637064340000|2021-11-16 12:05:40|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|3
1637064360000|2021-11-16 12:06:00|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1637064370000|2021-11-16 12:06:10|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|1
1637064380000|2021-11-16 12:06:20|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637064390000|2021-11-16 12:06:30|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|1
1637064400000|2021-11-16 12:06:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637064410000|2021-11-16 12:06:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1637064420000|2021-11-16 12:07:00|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|1
1637064440000|2021-11-16 12:07:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|4
1637064450000|2021-11-16 12:07:30|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|2
1637064460000|2021-11-16 12:07:40|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637064470000|2021-11-16 12:07:50|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637064480000|2021-11-16 12:08:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637064490000|2021-11-16 12:08:10|||||||||1
1637064500000|2021-11-16 12:08:20|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|1
1637064510000|2021-11-16 12:08:30|||||||||3
1637064520000|2021-11-16 12:08:40|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|1
1637064530000|2021-11-16 12:08:50|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|1
1637064540000|2021-11-16 12:09:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|4
1637064550000|2021-11-16 12:09:10|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|2
1637064560000|2021-11-16 12:09:20|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|1
1637064570000|2021-11-16 12:09:30|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1637064580000|2021-11-16 12:09:40|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|2
1637064590000|2021-11-16 12:09:50|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|5
1637064600000|2021-11-16 12:10:00|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|3
1637064610000|2021-11-16 12:10:10|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|4
1637064620000|2021-11-16 12:10:20|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637064630000|2021-11-16 12:10:30|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637064640000|2021-11-16 12:10:40|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|1
1637064650000|2021-11-16 12:10:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|4
1637064660000|2021-11-16 12:11:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1637064670000|2021-11-16 12:11:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|8
1637064680000|2021-11-16 12:11:20|2399.9|2399.6|2399.5|2399.2|2399.9|2399.6|2399.5|2399.2|9
1637064690000|2021-11-16 12:11:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637064720000|2021-11-16 12:12:00|2399.5|2399.2|2399.3|2399|2399.5|2399.2|2399.3|2399|7
1637064730000|2021-11-16 12:12:10|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|15
1637064740000|2021-11-16 12:12:20|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|9
1637064750000|2021-11-16 12:12:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|4
1637064760000|2021-11-16 12:12:40|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1637064770000|2021-11-16 12:12:50|2399|2398.7|2399.2|2398.9|2399.3|2399|2399|2398.7|13
1637064780000|2021-11-16 12:13:00|2399.3|2399|2399.1|2398.8|2399.3|2399|2399.1|2398.8|0
1637064790000|2021-11-16 12:13:10|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|2
1637064810000|2021-11-16 12:13:30|2399.1|2398.8|2399.3|2399|2399.3|2399|2399.1|2398.8|1
1637064820000|2021-11-16 12:13:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|3
1637064840000|2021-11-16 12:14:00|2399.1|2398.8|2398.9|2398.6|2399.2|2398.9|2398.9|2398.6|4
1637064850000|2021-11-16 12:14:10|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|3
1637064870000|2021-11-16 12:14:30|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|3
1637064880000|2021-11-16 12:14:40|2398.9|2398.6|2398.7|2398.4|2398.9|2398.6|2398.7|2398.4|3
1637064890000|2021-11-16 12:14:50|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|15
1637064900000|2021-11-16 12:15:00|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637064960000|2021-11-16 12:16:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|3
1637064970000|2021-11-16 12:16:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637064980000|2021-11-16 12:16:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637064990000|2021-11-16 12:16:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637065000000|2021-11-16 12:16:40|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|4
1637065010000|2021-11-16 12:16:50|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|4
1637065040000|2021-11-16 12:17:20|||||||||1
1637065050000|2021-11-16 12:17:30|2398.5|2398.2|2398.3|2398|2398.6|2398.3|2398.3|2398|11
1637065060000|2021-11-16 12:17:40|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|3
1637065070000|2021-11-16 12:17:50|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|0
1637065080000|2021-11-16 12:18:00|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|7
1637065090000|2021-11-16 12:18:10|||||||||1
1637065100000|2021-11-16 12:18:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637065110000|2021-11-16 12:18:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2
1637065120000|2021-11-16 12:18:40|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|2
1637065130000|2021-11-16 12:18:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|5
1637065140000|2021-11-16 12:19:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637065150000|2021-11-16 12:19:10|2398.6|2398.3|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|5
1637065160000|2021-11-16 12:19:20|||||||||1
1637065170000|2021-11-16 12:19:30|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637065180000|2021-11-16 12:19:40|2398.7|2398.4|2398.6|2398.3|2398.8|2398.5|2398.6|2398.3|1
1637065190000|2021-11-16 12:19:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2
1637065200000|2021-11-16 12:20:00|2398.4|2398.1|2398|2397.7|2398.4|2398.1|2398|2397.7|6
1637065210000|2021-11-16 12:20:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|6
1637065220000|2021-11-16 12:20:20|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|1
1637065230000|2021-11-16 12:20:30|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637065240000|2021-11-16 12:20:40|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637065250000|2021-11-16 12:20:50|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|2
1637065260000|2021-11-16 12:21:00|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637065270000|2021-11-16 12:21:10|2398.1|2397.8|2397.9|2397.6|2398.2|2397.9|2397.9|2397.6|3
1637065280000|2021-11-16 12:21:20|2398|2397.7|2397.7|2397.4|2398|2397.7|2397.7|2397.4|6
1637065290000|2021-11-16 12:21:30|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|0
1637065300000|2021-11-16 12:21:40|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1637065310000|2021-11-16 12:21:50|2397.7|2397.4|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|8
1637065320000|2021-11-16 12:22:00|2397.5|2397.2|2397.3|2397|2397.6|2397.3|2397.3|2397|14
1637065330000|2021-11-16 12:22:10|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|4
1637065340000|2021-11-16 12:22:20|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|1
1637065350000|2021-11-16 12:22:30|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|5
1637065360000|2021-11-16 12:22:40|2397.6|2397.3|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|4
1637065370000|2021-11-16 12:22:50|2397.3|2397|2397.3|2397|2397.3|2397|2397.2|2396.9|0
1637065380000|2021-11-16 12:23:00|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|0
1637065390000|2021-11-16 12:23:10|2397.4|2397.1|2397.6|2397.3|2397.6|2397.3|2397.3|2397|3
1637065400000|2021-11-16 12:23:20|2397.5|2397.2|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|3
1637065410000|2021-11-16 12:23:30|2397.7|2397.4|2397.8|2397.5|2397.9|2397.6|2397.7|2397.4|6
1637065430000|2021-11-16 12:23:50|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637065440000|2021-11-16 12:24:00|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|1
1637065460000|2021-11-16 12:24:20|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|1
1637065470000|2021-11-16 12:24:30|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637065480000|2021-11-16 12:24:40|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|3
1637065490000|2021-11-16 12:24:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637065500000|2021-11-16 12:25:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637065520000|2021-11-16 12:25:20|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|2
1637065530000|2021-11-16 12:25:30|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|4
1637065540000|2021-11-16 12:25:40|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637065550000|2021-11-16 12:25:50|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|5
1637065560000|2021-11-16 12:26:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|3
1637065570000|2021-11-16 12:26:10|||||||||1
1637065580000|2021-11-16 12:26:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|23
1637065590000|2021-11-16 12:26:30|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2398|2397.7|0
1637065600000|2021-11-16 12:26:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2
1637065610000|2021-11-16 12:26:50|2398.2|2397.9|2398.5|2398.2|2398.5|2398.2|2398.1|2397.8|11
1637065620000|2021-11-16 12:27:00|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637065630000|2021-11-16 12:27:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|3
1637065640000|2021-11-16 12:27:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2
1637065650000|2021-11-16 12:27:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|2
1637065660000|2021-11-16 12:27:40|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|2
1637065680000|2021-11-16 12:28:00|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|1
1637065690000|2021-11-16 12:28:10|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1637065700000|2021-11-16 12:28:20|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|3
1637065710000|2021-11-16 12:28:30|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637065720000|2021-11-16 12:28:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2
1637065760000|2021-11-16 12:29:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2
1637065770000|2021-11-16 12:29:30|||||||||2
1637065780000|2021-11-16 12:29:40|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637065790000|2021-11-16 12:29:50|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|3
1637065800000|2021-11-16 12:30:00|2398.1|2397.8|2397.8|2397.5|2398.1|2397.8|2397.8|2397.5|5
1637065810000|2021-11-16 12:30:10|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1637065820000|2021-11-16 12:30:20|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1637065860000|2021-11-16 12:31:00|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|2
1637065870000|2021-11-16 12:31:10|2398|2397.7|2397.8|2397.5|2398|2397.7|2397.8|2397.5|0
1637065890000|2021-11-16 12:31:30|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|0
1637065900000|2021-11-16 12:31:40|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2
1637065910000|2021-11-16 12:31:50|||||||||1
1637065930000|2021-11-16 12:32:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637065940000|2021-11-16 12:32:20|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|1
1637065950000|2021-11-16 12:32:30|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|2
1637065960000|2021-11-16 12:32:40|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637065970000|2021-11-16 12:32:50|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|6
1637065980000|2021-11-16 12:33:00|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1637065990000|2021-11-16 12:33:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|3
1637066000000|2021-11-16 12:33:20|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|1
1637066010000|2021-11-16 12:33:30|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|1
1637066020000|2021-11-16 12:33:40|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637066030000|2021-11-16 12:33:50|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637066040000|2021-11-16 12:34:00|2398|2397.7|2397.8|2397.5|2398|2397.7|2397.8|2397.5|6
1637066050000|2021-11-16 12:34:10|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1637066090000|2021-11-16 12:34:50|2397.5|2397.2|2397.3|2397|2397.5|2397.2|2397.3|2397|30
1637066100000|2021-11-16 12:35:00|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397|2396.7|21
1637066110000|2021-11-16 12:35:10|2397.4|2397.1|2397.3|2397|2397.5|2397.2|2397.3|2397|6
1637066120000|2021-11-16 12:35:20|||||||||1
1637066130000|2021-11-16 12:35:30|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|0
1637066140000|2021-11-16 12:35:40|2397.1|2396.8|2396.7|2396.4|2397.1|2396.8|2396.7|2396.4|18
1637066160000|2021-11-16 12:36:00|2396.9|2396.6|2396.7|2396.4|2396.9|2396.6|2396.7|2396.4|10
1637066170000|2021-11-16 12:36:10|2396.6|2396.3|2396.5|2396.2|2396.7|2396.4|2396.5|2396.2|10
1637066180000|2021-11-16 12:36:20|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|6
1637066190000|2021-11-16 12:36:30|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|5
1637066200000|2021-11-16 12:36:40|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|8
1637066210000|2021-11-16 12:36:50|||||||||2
1637066220000|2021-11-16 12:37:00|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2396.4|2396.1|5
1637066240000|2021-11-16 12:37:20|2396.5|2396.2|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|1
1637066250000|2021-11-16 12:37:30|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|0
1637066260000|2021-11-16 12:37:40|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|2
1637066270000|2021-11-16 12:37:50|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.6|2396.3|1
1637066280000|2021-11-16 12:38:00|2396.5|2396.2|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|0
1637066290000|2021-11-16 12:38:10|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|1
1637066300000|2021-11-16 12:38:20|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2
1637066340000|2021-11-16 12:39:00|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|1
1637066360000|2021-11-16 12:39:20|||||||||8
1637066370000|2021-11-16 12:39:30|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2
1637066380000|2021-11-16 12:39:40|2396.5|2396.2|2396.7|2396.4|2396.7|2396.4|2396.4|2396.1|24
1637066390000|2021-11-16 12:39:50|2396.6|2396.3|2396.8|2396.5|2396.8|2396.5|2396.6|2396.3|3
1637066400000|2021-11-16 12:40:00|2396.7|2396.4|2396.5|2396.2|2396.7|2396.4|2396.4|2396.1|6
1637066410000|2021-11-16 12:40:10|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|2
1637066420000|2021-11-16 12:40:20|||||||||1
1637066430000|2021-11-16 12:40:30|2396.6|2396.3|2396.8|2396.5|2396.8|2396.5|2396.6|2396.3|1
1637066440000|2021-11-16 12:40:40|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|0
1637066450000|2021-11-16 12:40:50|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|1
1637066460000|2021-11-16 12:41:00|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|0
1637066480000|2021-11-16 12:41:20|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1637066490000|2021-11-16 12:41:30|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1637066500000|2021-11-16 12:41:40|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|1
1637066510000|2021-11-16 12:41:50|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1637066520000|2021-11-16 12:42:00|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|0
1637066530000|2021-11-16 12:42:10|2396.6|2396.3|2396.4|2396.1|2396.6|2396.3|2396.4|2396.1|4
1637066540000|2021-11-16 12:42:20|2396.5|2396.2|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|2
1637066550000|2021-11-16 12:42:30|2396.5|2396.2|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|0
1637066580000|2021-11-16 12:43:00|2396.3|2396|2396.2|2395.9|2396.3|2396|2396.2|2395.9|7
1637066590000|2021-11-16 12:43:10|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2395.8|2395.5|20
1637066600000|2021-11-16 12:43:20|2396.1|2395.8|2396.2|2395.9|2396.3|2396|2396.1|2395.8|7
1637066610000|2021-11-16 12:43:30|||||||||1
1637066620000|2021-11-16 12:43:40|2396.3|2396|2396.3|2396|2396.3|2396|2396.2|2395.9|1
1637066640000|2021-11-16 12:44:00|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.3|2396|4
1637066650000|2021-11-16 12:44:10|2396.2|2395.9|2396|2395.7|2396.2|2395.9|2396|2395.7|2
1637066660000|2021-11-16 12:44:20|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2396|2395.7|1
1637066670000|2021-11-16 12:44:30|2396|2395.7|2396.1|2395.8|2396.2|2395.9|2396|2395.7|5
1637066680000|2021-11-16 12:44:40|2396|2395.7|2396.1|2395.8|2396.1|2395.8|2396|2395.7|2
1637066690000|2021-11-16 12:44:50|2396|2395.7|2396|2395.7|2396.1|2395.8|2396|2395.7|2
1637066700000|2021-11-16 12:45:00|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2396|2395.7|1
1637066720000|2021-11-16 12:45:20|2396|2395.7|2396.1|2395.8|2396.1|2395.8|2396|2395.7|5
1637066730000|2021-11-16 12:45:30|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|3
1637066740000|2021-11-16 12:45:40|2396.3|2396|2396.5|2396.2|2396.5|2396.2|2396.3|2396|6
1637066760000|2021-11-16 12:46:00|||||||||1
1637066770000|2021-11-16 12:46:10|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|0
1637066780000|2021-11-16 12:46:20|2396.3|2396|2396.3|2396|2396.3|2396|2396.3|2396|3
1637066790000|2021-11-16 12:46:30|||||||||1
1637066800000|2021-11-16 12:46:40|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.3|2396|2
1637066810000|2021-11-16 12:46:50|2396.5|2396.2|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|0
1637066830000|2021-11-16 12:47:10|2396.3|2396|2396.1|2395.8|2396.3|2396|2396.1|2395.8|2
1637066860000|2021-11-16 12:47:40|2396|2395.7|2395.9|2395.6|2396|2395.7|2395.9|2395.6|0
1637066870000|2021-11-16 12:47:50|2395.8|2395.5|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|2
1637066880000|2021-11-16 12:48:00|2396|2395.7|2396|2395.7|2396|2395.7|2396|2395.7|0
1637066890000|2021-11-16 12:48:10|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|1
1637066910000|2021-11-16 12:48:30|2396|2395.7|2396.1|2395.8|2396.1|2395.8|2396|2395.7|2
1637066930000|2021-11-16 12:48:50|2396|2395.7|2396.1|2395.8|2396.3|2396|2396|2395.7|5
1637066940000|2021-11-16 12:49:00|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|2
1637066950000|2021-11-16 12:49:10|2396.2|2395.9|2396|2395.7|2396.2|2395.9|2396|2395.7|3
1637066960000|2021-11-16 12:49:20|2395.9|2395.6|2396.1|2395.8|2396.1|2395.8|2395.9|2395.6|7
1637066970000|2021-11-16 12:49:30|2396|2395.7|2396|2395.7|2396.1|2395.8|2396|2395.7|0
1637066980000|2021-11-16 12:49:40|2395.9|2395.6|2395.9|2395.6|2396|2395.7|2395.9|2395.6|0
1637066990000|2021-11-16 12:49:50|2395.8|2395.5|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|2
1637067000000|2021-11-16 12:50:00|2395.8|2395.5|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|3
1637067010000|2021-11-16 12:50:10|2396|2395.7|2395.9|2395.6|2396|2395.7|2395.8|2395.5|10
1637067020000|2021-11-16 12:50:20|2395.8|2395.5|2395.7|2395.4|2395.9|2395.6|2395.7|2395.4|3
1637067030000|2021-11-16 12:50:30|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|1
1637067040000|2021-11-16 12:50:40|2395.9|2395.6|2395.7|2395.4|2395.9|2395.6|2395.7|2395.4|5
1637067050000|2021-11-16 12:50:50|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|32
1637067060000|2021-11-16 12:51:00|2395.6|2395.3|2395.7|2395.4|2395.7|2395.4|2395.5|2395.2|8
1637067070000|2021-11-16 12:51:10|2395.8|2395.5|2395.7|2395.4|2395.8|2395.5|2395.7|2395.4|3
1637067080000|2021-11-16 12:51:20|2395.8|2395.5|2395.7|2395.4|2395.8|2395.5|2395.7|2395.4|1
1637067090000|2021-11-16 12:51:30|2395.8|2395.5|2395.8|2395.5|2395.9|2395.6|2395.8|2395.5|3
1637067100000|2021-11-16 12:51:40|2395.7|2395.4|2395.9|2395.6|2395.9|2395.6|2395.7|2395.4|1
1637067110000|2021-11-16 12:51:50|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|0
1637067120000|2021-11-16 12:52:00|2395.9|2395.6|2395.8|2395.5|2396|2395.7|2395.7|2395.4|4
1637067130000|2021-11-16 12:52:10|2395.7|2395.4|2395.9|2395.6|2395.9|2395.6|2395.7|2395.4|3
1637067140000|2021-11-16 12:52:20|2396|2395.7|2396|2395.7|2396|2395.7|2396|2395.7|1
1637067150000|2021-11-16 12:52:30|2396.1|2395.8|2396.1|2395.8|2396.2|2395.9|2396.1|2395.8|11
1637067160000|2021-11-16 12:52:40|2396|2395.7|2396|2395.7|2396|2395.7|2396|2395.7|1
1637067170000|2021-11-16 12:52:50|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2
1637067190000|2021-11-16 12:53:10|2396|2395.7|2396.1|2395.8|2396.1|2395.8|2396|2395.7|1
1637067220000|2021-11-16 12:53:40|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|0
1637067230000|2021-11-16 12:53:50|2396.3|2396|2396.2|2395.9|2396.3|2396|2396.2|2395.9|11
1637067240000|2021-11-16 12:54:00|2396.3|2396|2396.4|2396.1|2396.4|2396.1|2396.3|2396|4
1637067250000|2021-11-16 12:54:10|2396.5|2396.2|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|3
1637067260000|2021-11-16 12:54:20|2396.5|2396.2|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|0
1637067270000|2021-11-16 12:54:30|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|0
1637067280000|2021-11-16 12:54:40|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|1
1637067290000|2021-11-16 12:54:50|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|0
1637067300000|2021-11-16 12:55:00|2396.3|2396|2396.3|2396|2396.3|2396|2396.3|2396|3
1637067320000|2021-11-16 12:55:20|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|1
1637067330000|2021-11-16 12:55:30|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|0
1637067340000|2021-11-16 12:55:40|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|0
1637067350000|2021-11-16 12:55:50|2396.6|2396.3|2396.8|2396.5|2396.8|2396.5|2396.6|2396.3|1
1637067360000|2021-11-16 12:56:00|2396.7|2396.4|2396.5|2396.2|2396.7|2396.4|2396.5|2396.2|2
1637067390000|2021-11-16 12:56:30|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|1
1637067400000|2021-11-16 12:56:40|2396.5|2396.2|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|1
1637067410000|2021-11-16 12:56:50|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|0
1637067420000|2021-11-16 12:57:00|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|0
1637067430000|2021-11-16 12:57:10|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|1
1637067440000|2021-11-16 12:57:20|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|2
1637067450000|2021-11-16 12:57:30|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.3|2396|3
1637067460000|2021-11-16 12:57:40|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|1
1637067480000|2021-11-16 12:58:00|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|1
1637067490000|2021-11-16 12:58:10|2396.3|2396|2396.3|2396|2396.3|2396|2396.3|2396|0
1637067500000|2021-11-16 12:58:20|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|2
1637067510000|2021-11-16 12:58:30|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|1
1637067520000|2021-11-16 12:58:40|2396.3|2396|2396.7|2396.4|2396.7|2396.4|2396.3|2396|5
1637067530000|2021-11-16 12:58:50|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|17
1637067540000|2021-11-16 12:59:00|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397|2396.7|19
1637067550000|2021-11-16 12:59:10|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|3
1637067560000|2021-11-16 12:59:20|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2
1637067570000|2021-11-16 12:59:30|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|6
1637067580000|2021-11-16 12:59:40|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.1|2396.8|4
1637067590000|2021-11-16 12:59:50|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|1
1637067600000|2021-11-16 13:00:00|2397.6|2397.3|2398.1|2397.8|2398.1|2397.8|2397.5|2397.2|49
1637067610000|2021-11-16 13:00:10|||||||||6
1637067620000|2021-11-16 13:00:20|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2398|2397.7|11
1637067630000|2021-11-16 13:00:30|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|7
1637067650000|2021-11-16 13:00:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|3
1637067660000|2021-11-16 13:01:00|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|6
1637067670000|2021-11-16 13:01:10|2398.4|2398.1|2398.5|2398.2|2398.6|2398.3|2398.4|2398.1|11
1637067680000|2021-11-16 13:01:20|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|12
1637067690000|2021-11-16 13:01:30|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|7
1637067700000|2021-11-16 13:01:40|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|3
1637067710000|2021-11-16 13:01:50|||||||||1
1637067720000|2021-11-16 13:02:00|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|11
1637067730000|2021-11-16 13:02:10|2399|2398.7|2399.3|2399|2399.3|2399|2399|2398.7|5
1637067740000|2021-11-16 13:02:20|||||||||4
1637067750000|2021-11-16 13:02:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|8
1637067760000|2021-11-16 13:02:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|5
1637067770000|2021-11-16 13:02:50|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|3
1637067780000|2021-11-16 13:03:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|6
1637067800000|2021-11-16 13:03:20|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|11
1637067810000|2021-11-16 13:03:30|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|10
1637067820000|2021-11-16 13:03:40|||||||||5
1637067830000|2021-11-16 13:03:50|||||||||2
1637067840000|2021-11-16 13:04:00|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|18
1637067850000|2021-11-16 13:04:10|2399.8|2399.5|2400|2399.7|2400|2399.7|2399.8|2399.5|41
1637067860000|2021-11-16 13:04:20|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|2
1637067870000|2021-11-16 13:04:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|11
1637067880000|2021-11-16 13:04:40|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|2
1637067890000|2021-11-16 13:04:50|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|26
1637067900000|2021-11-16 13:05:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|12
1637067920000|2021-11-16 13:05:20|2399.6|2399.3|2399.8|2399.5|2399.9|2399.6|2399.6|2399.3|5
1637067930000|2021-11-16 13:05:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2
1637067940000|2021-11-16 13:05:40|||||||||3
1637067950000|2021-11-16 13:05:50|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|6
1637067970000|2021-11-16 13:06:10|2399.7|2399.4|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|5
1637067980000|2021-11-16 13:06:20|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|1
1637067990000|2021-11-16 13:06:30|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|21
1637068000000|2021-11-16 13:06:40|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|5
1637068020000|2021-11-16 13:07:00|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|23
1637068030000|2021-11-16 13:07:10|||||||||4
1637068060000|2021-11-16 13:07:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2
1637068070000|2021-11-16 13:07:50|2399.6|2399.3|2399.4|2399.1|2399.7|2399.4|2399.3|2399|10
1637068080000|2021-11-16 13:08:00|2399.3|2399|2399.1|2398.8|2399.3|2399|2398.9|2398.6|26
1637068090000|2021-11-16 13:08:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|2
1637068100000|2021-11-16 13:08:20|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|4
1637068110000|2021-11-16 13:08:30|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|2
1637068130000|2021-11-16 13:08:50|2399.2|2398.9|2399.3|2399|2399.4|2399.1|2399.2|2398.9|4
1637068140000|2021-11-16 13:09:00|||||||||2
1637068150000|2021-11-16 13:09:10|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637068170000|2021-11-16 13:09:30|2399.5|2399.2|2399.2|2398.9|2399.5|2399.2|2399.2|2398.9|6
1637068180000|2021-11-16 13:09:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637068190000|2021-11-16 13:09:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2
1637068200000|2021-11-16 13:10:00|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637068210000|2021-11-16 13:10:10|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|3
1637068240000|2021-11-16 13:10:40|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|10
1637068250000|2021-11-16 13:10:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|6
1637068260000|2021-11-16 13:11:00|2398.2|2397.9|2398|2397.7|2398.2|2397.9|2398|2397.7|9
1637068270000|2021-11-16 13:11:10|2398.1|2397.8|2398.3|2398|2398.4|2398.1|2398.1|2397.8|13
1637068280000|2021-11-16 13:11:20|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|0
1637068290000|2021-11-16 13:11:30|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|2
1637068300000|2021-11-16 13:11:40|2398.2|2397.9|2398.4|2398.1|2398.4|2398.1|2398.2|2397.9|3
1637068310000|2021-11-16 13:11:50|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|5
1637068320000|2021-11-16 13:12:00|||||||||1
1637068330000|2021-11-16 13:12:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637068340000|2021-11-16 13:12:20|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|5
1637068350000|2021-11-16 13:12:30|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|2
1637068360000|2021-11-16 13:12:40|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1637068370000|2021-11-16 13:12:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637068380000|2021-11-16 13:13:00|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637068390000|2021-11-16 13:13:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637068400000|2021-11-16 13:13:20|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.3|2398|2
1637068410000|2021-11-16 13:13:30|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637068420000|2021-11-16 13:13:40|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637068430000|2021-11-16 13:13:50|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|5
1637068440000|2021-11-16 13:14:00|2398.2|2397.9|2398.1|2397.8|2398.3|2398|2398.1|2397.8|0
1637068460000|2021-11-16 13:14:20|||||||||4
1637068470000|2021-11-16 13:14:30|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|4
1637068480000|2021-11-16 13:14:40|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398|2397.7|11
1637068500000|2021-11-16 13:15:00|2397.9|2397.6|2397.6|2397.3|2397.9|2397.6|2397.6|2397.3|9
1637068510000|2021-11-16 13:15:10|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|4
1637068530000|2021-11-16 13:15:30|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637068540000|2021-11-16 13:15:40|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2397.9|2397.6|5
1637068550000|2021-11-16 13:15:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637068560000|2021-11-16 13:16:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.1|2397.8|4
1637068590000|2021-11-16 13:16:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637068600000|2021-11-16 13:16:40|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|0
1637068610000|2021-11-16 13:16:50|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|1
1637068620000|2021-11-16 13:17:00|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398|2397.7|7
1637068630000|2021-11-16 13:17:10|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|1
1637068640000|2021-11-16 13:17:20|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637068650000|2021-11-16 13:17:30|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637068660000|2021-11-16 13:17:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1637068670000|2021-11-16 13:17:50|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|2
1637068680000|2021-11-16 13:18:00|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|2
1637068690000|2021-11-16 13:18:10|||||||||1
1637068700000|2021-11-16 13:18:20|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.9|2397.6|1
1637068710000|2021-11-16 13:18:30|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1637068730000|2021-11-16 13:18:50|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|1
1637068740000|2021-11-16 13:19:00|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.7|2397.4|2
1637068750000|2021-11-16 13:19:10|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|1
1637068760000|2021-11-16 13:19:20|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637068770000|2021-11-16 13:19:30|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|0
1637068780000|2021-11-16 13:19:40|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|0
1637068790000|2021-11-16 13:19:50|2397.8|2397.5|2398.1|2397.8|2398.1|2397.8|2397.8|2397.5|2
1637068800000|2021-11-16 13:20:00|2398|2397.7|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1637068810000|2021-11-16 13:20:10|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1637068820000|2021-11-16 13:20:20|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|1
1637068830000|2021-11-16 13:20:30|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1637068840000|2021-11-16 13:20:40|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1637068850000|2021-11-16 13:20:50|2398|2397.7|2397.8|2397.5|2398.1|2397.8|2397.8|2397.5|3
1637068860000|2021-11-16 13:21:00|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|1
1637068870000|2021-11-16 13:21:10|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|1
1637068880000|2021-11-16 13:21:20|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1637068890000|2021-11-16 13:21:30|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637068900000|2021-11-16 13:21:40|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637068910000|2021-11-16 13:21:50|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|3
1637068950000|2021-11-16 13:22:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|5
1637068960000|2021-11-16 13:22:40|||||||||1
1637068980000|2021-11-16 13:23:00|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637068990000|2021-11-16 13:23:10|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2
1637069020000|2021-11-16 13:23:40|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|3
1637069030000|2021-11-16 13:23:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|3
1637069040000|2021-11-16 13:24:00|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1637069050000|2021-11-16 13:24:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2
1637069060000|2021-11-16 13:24:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|3
1637069070000|2021-11-16 13:24:30|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.1|2397.8|9
1637069080000|2021-11-16 13:24:40|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.2|2397.9|5
1637069090000|2021-11-16 13:24:50|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637069100000|2021-11-16 13:25:00|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|2
1637069110000|2021-11-16 13:25:10|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1637069130000|2021-11-16 13:25:30|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|4
1637069150000|2021-11-16 13:25:50|2398.4|2398.1|2398.7|2398.4|2398.7|2398.4|2398.4|2398.1|8
1637069170000|2021-11-16 13:26:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|4
1637069180000|2021-11-16 13:26:20|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|5
1637069190000|2021-11-16 13:26:30|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|4
1637069200000|2021-11-16 13:26:40|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|3
1637069210000|2021-11-16 13:26:50|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|1
1637069220000|2021-11-16 13:27:00|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637069230000|2021-11-16 13:27:10|2398.9|2398.6|2398.6|2398.3|2398.9|2398.6|2398.5|2398.2|11
1637069240000|2021-11-16 13:27:20|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|4
1637069250000|2021-11-16 13:27:30|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|0
1637069260000|2021-11-16 13:27:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|6
1637069280000|2021-11-16 13:28:00|2398.1|2397.8|2398|2397.7|2398.2|2397.9|2398|2397.7|48
1637069290000|2021-11-16 13:28:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1637069300000|2021-11-16 13:28:20|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.8|2397.5|5
1637069310000|2021-11-16 13:28:30|||||||||1
1637069320000|2021-11-16 13:28:40|2398.1|2397.8|2397.9|2397.6|2398.1|2397.8|2397.9|2397.6|5
1637069330000|2021-11-16 13:28:50|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|2
1637069340000|2021-11-16 13:29:00|2398.2|2397.9|2397.9|2397.6|2398.2|2397.9|2397.9|2397.6|7
1637069350000|2021-11-16 13:29:10|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|1
1637069360000|2021-11-16 13:29:20|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|1
1637069370000|2021-11-16 13:29:30|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637069380000|2021-11-16 13:29:40|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|5
1637069390000|2021-11-16 13:29:50|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|12
1637069400000|2021-11-16 13:30:00|2398.9|2398.6|2398.7|2398.4|2399|2398.7|2398.5|2398.2|40
1637069410000|2021-11-16 13:30:10|2398.5|2398.2|2399.5|2399.2|2399.5|2399.2|2398.5|2398.2|40
1637069420000|2021-11-16 13:30:20|2399.4|2399.1|2400.1|2399.8|2400.1|2399.8|2399.4|2399.1|42
1637069430000|2021-11-16 13:30:30|2400.2|2399.9|2400.4|2400.1|2400.6|2400.3|2400|2399.7|154
1637069440000|2021-11-16 13:30:40|2400.3|2400|2399.3|2399|2400.5|2400.2|2399.3|2399|41
1637069450000|2021-11-16 13:30:50|2399|2398.7|2398.9|2398.6|2399|2398.7|2398|2397.7|30
1637069460000|2021-11-16 13:31:00|2398.8|2398.5|2398.1|2397.8|2398.9|2398.6|2398.1|2397.8|20
1637069470000|2021-11-16 13:31:10|2398|2397.7|2397.7|2397.4|2398.1|2397.8|2397.7|2397.4|20
1637069480000|2021-11-16 13:31:20|2397.5|2397.2|2397.3|2397|2397.5|2397.2|2396.3|2396|104
1637069490000|2021-11-16 13:31:30|2397.6|2397.3|2397.9|2397.6|2398.1|2397.8|2397.6|2397.3|46
1637069500000|2021-11-16 13:31:40|2398|2397.7|2398.3|2398|2398.3|2398|2398|2397.7|7
1637069510000|2021-11-16 13:31:50|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.2|2397.9|9
1637069520000|2021-11-16 13:32:00|2398.4|2398.1|2398.7|2398.4|2398.8|2398.5|2398.4|2398.1|17
1637069530000|2021-11-16 13:32:10|2399|2398.7|2398.6|2398.3|2399|2398.7|2398.5|2398.2|18
1637069540000|2021-11-16 13:32:20|2398.7|2398.4|2399|2398.7|2399|2398.7|2398.5|2398.2|11
1637069550000|2021-11-16 13:32:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|6
1637069560000|2021-11-16 13:32:40|2398.7|2398.4|2399.2|2398.9|2399.3|2399|2398.7|2398.4|8
1637069570000|2021-11-16 13:32:50|2399.1|2398.8|2399.7|2399.4|2399.7|2399.4|2399.1|2398.8|14
1637069580000|2021-11-16 13:33:00|2399.6|2399.3|2399|2398.7|2399.8|2399.5|2399|2398.7|26
1637069590000|2021-11-16 13:33:10|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|10
1637069600000|2021-11-16 13:33:20|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637069610000|2021-11-16 13:33:30|2398.8|2398.5|2397.8|2397.5|2398.8|2398.5|2397.8|2397.5|9
1637069620000|2021-11-16 13:33:40|2397.7|2397.4|2397.5|2397.2|2397.8|2397.5|2397.4|2397.1|13
1637069630000|2021-11-16 13:33:50|2397.4|2397.1|2396.8|2396.5|2397.4|2397.1|2396.7|2396.4|46
1637069640000|2021-11-16 13:34:00|2396.9|2396.6|2397.2|2396.9|2397.2|2396.9|2396.8|2396.5|11
1637069650000|2021-11-16 13:34:10|2397.1|2396.8|2397.4|2397.1|2397.5|2397.2|2397.1|2396.8|19
1637069660000|2021-11-16 13:34:20|2397.3|2397|2397.9|2397.6|2398.1|2397.8|2397.3|2397|42
1637069670000|2021-11-16 13:34:30|2397.8|2397.5|2397.5|2397.2|2397.8|2397.5|2397.5|2397.2|29
1637069680000|2021-11-16 13:34:40|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|11
1637069690000|2021-11-16 13:34:50|2397.7|2397.4|2398.1|2397.8|2398.1|2397.8|2397.7|2397.4|9
1637069700000|2021-11-16 13:35:00|2398.2|2397.9|2398.6|2398.3|2398.6|2398.3|2398.2|2397.9|12
1637069710000|2021-11-16 13:35:10|2398.5|2398.2|2398.9|2398.6|2398.9|2398.6|2398.4|2398.1|17
1637069720000|2021-11-16 13:35:20|2399|2398.7|2399.2|2398.9|2399.5|2399.2|2399|2398.7|33
1637069730000|2021-11-16 13:35:30|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.3|2399|8
1637069740000|2021-11-16 13:35:40|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.5|2399.2|22
1637069750000|2021-11-16 13:35:50|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.4|2399.1|4
1637069760000|2021-11-16 13:36:00|2399.6|2399.3|2399.1|2398.8|2399.6|2399.3|2399|2398.7|7
1637069770000|2021-11-16 13:36:10|2399|2398.7|2399.1|2398.8|2399.2|2398.9|2399|2398.7|4
1637069780000|2021-11-16 13:36:20|2399.2|2398.9|2399.4|2399.1|2399.5|2399.2|2399.2|2398.9|17
1637069790000|2021-11-16 13:36:30|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|4
1637069800000|2021-11-16 13:36:40|2399.8|2399.5|2400.3|2400|2400.3|2400|2399.8|2399.5|23
1637069810000|2021-11-16 13:36:50|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|9
1637069820000|2021-11-16 13:37:00|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.3|2400|31
1637069830000|2021-11-16 13:37:10|2400.6|2400.3|2400.3|2400|2400.6|2400.3|2400.3|2400|12
1637069840000|2021-11-16 13:37:20|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2400.1|2399.8|11
1637069850000|2021-11-16 13:37:30|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.5|2400.2|14
1637069860000|2021-11-16 13:37:40|2400.7|2400.4|2400.4|2400.1|2400.7|2400.4|2400.4|2400.1|9
1637069870000|2021-11-16 13:37:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|10
1637069880000|2021-11-16 13:38:00|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2399.9|2399.6|31
1637069890000|2021-11-16 13:38:10|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.4|2400.1|16
1637069900000|2021-11-16 13:38:20|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|5
1637069910000|2021-11-16 13:38:30|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|10
1637069920000|2021-11-16 13:38:40|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|5
1637069930000|2021-11-16 13:38:50|2400.5|2400.2|2400.1|2399.8|2400.5|2400.2|2400.1|2399.8|17
1637069940000|2021-11-16 13:39:00|2400|2399.7|2399.5|2399.2|2400|2399.7|2399.5|2399.2|27
1637069950000|2021-11-16 13:39:10|2399.6|2399.3|2400.1|2399.8|2400.1|2399.8|2399.6|2399.3|30
1637069960000|2021-11-16 13:39:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|10
1637069970000|2021-11-16 13:39:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400|2399.7|8
1637069980000|2021-11-16 13:39:40|2400.3|2400|2400.8|2400.5|2400.8|2400.5|2400.3|2400|23
1637069990000|2021-11-16 13:39:50|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|11
1637070000000|2021-11-16 13:40:00|2400.2|2399.9|2399.7|2399.4|2400.2|2399.9|2399.7|2399.4|66
1637070010000|2021-11-16 13:40:10|2399.8|2399.5|2399.8|2399.5|2400|2399.7|2399.7|2399.4|14
1637070020000|2021-11-16 13:40:20|2399.7|2399.4|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|5
1637070030000|2021-11-16 13:40:30|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.4|2399.1|5
1637070040000|2021-11-16 13:40:40|2399.7|2399.4|2400|2399.7|2400|2399.7|2399.5|2399.2|15
1637070050000|2021-11-16 13:40:50|2400.1|2399.8|2400.7|2400.4|2400.7|2400.4|2400.1|2399.8|6
1637070060000|2021-11-16 13:41:00|2400.6|2400.3|2400.7|2400.4|2400.8|2400.5|2400.5|2400.2|17
1637070070000|2021-11-16 13:41:10|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|7
1637070080000|2021-11-16 13:41:20|2400.7|2400.4|2400.3|2400|2400.7|2400.4|2400.3|2400|3
1637070090000|2021-11-16 13:41:30|2400.4|2400.1|2400.1|2399.8|2400.4|2400.1|2400|2399.7|5
1637070100000|2021-11-16 13:41:40|2400|2399.7|2400.3|2400|2400.4|2400.1|2400|2399.7|4
1637070110000|2021-11-16 13:41:50|||||||||1
1637070120000|2021-11-16 13:42:00|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2399.9|2399.6|10
1637070130000|2021-11-16 13:42:10|2400|2399.7|2399.6|2399.3|2400|2399.7|2399.6|2399.3|5
1637070140000|2021-11-16 13:42:20|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|9
1637070150000|2021-11-16 13:42:30|2399.8|2399.5|2399.8|2399.5|2400|2399.7|2399.8|2399.5|9
1637070160000|2021-11-16 13:42:40|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|1
1637070170000|2021-11-16 13:42:50|2399.7|2399.4|2399.4|2399.1|2399.8|2399.5|2399.4|2399.1|7
1637070180000|2021-11-16 13:43:00|2399.5|2399.2|2399.3|2399|2399.7|2399.4|2399.3|2399|21
1637070190000|2021-11-16 13:43:10|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2398.9|2398.6|14
1637070200000|2021-11-16 13:43:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.3|2399|13
1637070210000|2021-11-16 13:43:30|2399.5|2399.2|2399.1|2398.8|2399.5|2399.2|2398.9|2398.6|10
1637070220000|2021-11-16 13:43:40|2399|2398.7|2399.5|2399.2|2399.6|2399.3|2399|2398.7|21
1637070230000|2021-11-16 13:43:50|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.1|2398.8|4
1637070240000|2021-11-16 13:44:00|2399.3|2399|2398.7|2398.4|2399.4|2399.1|2398.7|2398.4|13
1637070250000|2021-11-16 13:44:10|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|24
1637070260000|2021-11-16 13:44:20|2398.3|2398|2398.5|2398.2|2398.5|2398.2|2398.3|2398|2
1637070270000|2021-11-16 13:44:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637070280000|2021-11-16 13:44:40|2398.3|2398|2397.9|2397.6|2398.3|2398|2397.7|2397.4|15
1637070290000|2021-11-16 13:44:50|2397.8|2397.5|2397.4|2397.1|2397.9|2397.6|2397.4|2397.1|52
1637070300000|2021-11-16 13:45:00|2397.5|2397.2|2397.4|2397.1|2397.6|2397.3|2397.3|2397|27
1637070310000|2021-11-16 13:45:10|2397.5|2397.2|2397|2396.7|2397.6|2397.3|2397|2396.7|46
1637070320000|2021-11-16 13:45:20|2397.1|2396.8|2397|2396.7|2397.2|2396.9|2396.9|2396.6|35
1637070330000|2021-11-16 13:45:30|2396.9|2396.6|2396.7|2396.4|2396.9|2396.6|2396.5|2396.2|32
1637070340000|2021-11-16 13:45:40|2396.6|2396.3|2396.2|2395.9|2396.6|2396.3|2395.9|2395.6|72
1637070350000|2021-11-16 13:45:50|2396.3|2396|2396.7|2396.4|2397|2396.7|2396.3|2396|47
1637070360000|2021-11-16 13:46:00|2396.8|2396.5|2396.9|2396.6|2397|2396.7|2396.5|2396.2|27
1637070370000|2021-11-16 13:46:10|2396.8|2396.5|2396.7|2396.4|2396.8|2396.5|2396.5|2396.2|15
1637070380000|2021-11-16 13:46:20|2396.8|2396.5|2397|2396.7|2397.2|2396.9|2396.8|2396.5|9
1637070390000|2021-11-16 13:46:30|2396.9|2396.6|2396.5|2396.2|2397|2396.7|2396.5|2396.2|13
1637070400000|2021-11-16 13:46:40|2396.6|2396.3|2397.3|2397|2397.3|2397|2396.6|2396.3|17
1637070410000|2021-11-16 13:46:50|2397.4|2397.1|2396.7|2396.4|2397.4|2397.1|2396.6|2396.3|12
1637070420000|2021-11-16 13:47:00|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.4|2396.1|13
1637070430000|2021-11-16 13:47:10|2396.6|2396.3|2396.1|2395.8|2396.7|2396.4|2396.1|2395.8|10
1637070440000|2021-11-16 13:47:20|2396|2395.7|2396.6|2396.3|2396.6|2396.3|2396|2395.7|8
1637070450000|2021-11-16 13:47:30|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|6
1637070460000|2021-11-16 13:47:40|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|9
1637070470000|2021-11-16 13:47:50|2396.7|2396.4|2396.9|2396.6|2397|2396.7|2396.7|2396.4|3
1637070480000|2021-11-16 13:48:00|2397.1|2396.8|2397.6|2397.3|2397.6|2397.3|2396.8|2396.5|15
1637070490000|2021-11-16 13:48:10|2397.7|2397.4|2397.1|2396.8|2397.7|2397.4|2397.1|2396.8|9
1637070500000|2021-11-16 13:48:20|2397|2396.7|2396.8|2396.5|2397.1|2396.8|2396.7|2396.4|7
1637070510000|2021-11-16 13:48:30|2396.7|2396.4|2397|2396.7|2397|2396.7|2396.6|2396.3|4
1637070520000|2021-11-16 13:48:40|2396.9|2396.6|2397.2|2396.9|2397.3|2397|2396.9|2396.6|1
1637070530000|2021-11-16 13:48:50|2397.3|2397|2397.3|2397|2397.3|2397|2397.2|2396.9|0
1637070540000|2021-11-16 13:49:00|2397.4|2397.1|2397.5|2397.2|2397.7|2397.4|2397.3|2397|6
1637070550000|2021-11-16 13:49:10|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|1
1637070560000|2021-11-16 13:49:20|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|2
1637070570000|2021-11-16 13:49:30|2397.5|2397.2|2397.4|2397.1|2397.6|2397.3|2397.3|2397|9
1637070580000|2021-11-16 13:49:40|2397.5|2397.2|2397.3|2397|2397.6|2397.3|2397.3|2397|5
1637070590000|2021-11-16 13:49:50|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|0
1637070600000|2021-11-16 13:50:00|2397.3|2397|2397.1|2396.8|2397.3|2397|2397|2396.7|3
1637070610000|2021-11-16 13:50:10|2397.2|2396.9|2397.7|2397.4|2397.7|2397.4|2397.2|2396.9|3
1637070620000|2021-11-16 13:50:20|2397.6|2397.3|2397.4|2397.1|2397.6|2397.3|2397.4|2397.1|1
1637070630000|2021-11-16 13:50:30|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|0
1637070640000|2021-11-16 13:50:40|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|0
1637070650000|2021-11-16 13:50:50|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|1
1637070660000|2021-11-16 13:51:00|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|0
1637070670000|2021-11-16 13:51:10|2397|2396.7|2397.1|2396.8|2397.2|2396.9|2397|2396.7|4
1637070680000|2021-11-16 13:51:20|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|0
1637070690000|2021-11-16 13:51:30|2397.1|2396.8|2397.5|2397.2|2397.5|2397.2|2397|2396.7|7
1637070700000|2021-11-16 13:51:40|2397.4|2397.1|2397.1|2396.8|2397.4|2397.1|2397.1|2396.8|5
1637070710000|2021-11-16 13:51:50|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|3
1637070720000|2021-11-16 13:52:00|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|1
1637070730000|2021-11-16 13:52:10|2397.4|2397.1|2397.1|2396.8|2397.4|2397.1|2397.1|2396.8|2
1637070740000|2021-11-16 13:52:20|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|5
1637070750000|2021-11-16 13:52:30|2397.2|2396.9|2397.1|2396.8|2397.3|2397|2397.1|2396.8|3
1637070760000|2021-11-16 13:52:40|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2
1637070770000|2021-11-16 13:52:50|2397.3|2397|2397.4|2397.1|2397.5|2397.2|2397.3|2397|2
1637070780000|2021-11-16 13:53:00|2397.3|2397|2397.3|2397|2397.3|2397|2397.2|2396.9|3
1637070790000|2021-11-16 13:53:10|2397.1|2396.8|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|29
1637070800000|2021-11-16 13:53:20|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|4
1637070810000|2021-11-16 13:53:30|||||||||1
1637070820000|2021-11-16 13:53:40|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|6
1637070830000|2021-11-16 13:53:50|2397.9|2397.6|2397.8|2397.5|2398|2397.7|2397.8|2397.5|14
1637070840000|2021-11-16 13:54:00|2397.9|2397.6|2397.7|2397.4|2397.9|2397.6|2397.6|2397.3|4
1637070850000|2021-11-16 13:54:10|2397.6|2397.3|2397.3|2397|2397.6|2397.3|2397.2|2396.9|11
1637070860000|2021-11-16 13:54:20|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|3
1637070870000|2021-11-16 13:54:30|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|3
1637070880000|2021-11-16 13:54:40|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|4
1637070890000|2021-11-16 13:54:50|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.3|2397|2
1637070900000|2021-11-16 13:55:00|2397.1|2396.8|2396.9|2396.6|2397.1|2396.8|2396.9|2396.6|2
1637070910000|2021-11-16 13:55:10|2397|2396.7|2397.7|2397.4|2397.7|2397.4|2397|2396.7|19
1637070920000|2021-11-16 13:55:20|2397.9|2397.6|2398.1|2397.8|2398.1|2397.8|2397.9|2397.6|8
1637070930000|2021-11-16 13:55:30|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|5
1637070940000|2021-11-16 13:55:40|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|4
1637070950000|2021-11-16 13:55:50|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637070960000|2021-11-16 13:56:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.1|2397.8|6
1637070970000|2021-11-16 13:56:10|||||||||2
1637070980000|2021-11-16 13:56:20|2398.4|2398.1|2398.5|2398.2|2398.6|2398.3|2398.3|2398|17
1637070990000|2021-11-16 13:56:30|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|5
1637071000000|2021-11-16 13:56:40|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.4|2398.1|38
1637071010000|2021-11-16 13:56:50|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|10
1637071020000|2021-11-16 13:57:00|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1637071030000|2021-11-16 13:57:10|2398.4|2398.1|2398.4|2398.1|2398.7|2398.4|2398.4|2398.1|7
1637071040000|2021-11-16 13:57:20|2398.3|2398|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|7
1637071050000|2021-11-16 13:57:30|2398|2397.7|2397.5|2397.2|2398|2397.7|2397.5|2397.2|20
1637071060000|2021-11-16 13:57:40|2397.6|2397.3|2397.3|2397|2397.6|2397.3|2397.3|2397|7
1637071070000|2021-11-16 13:57:50|2397.2|2396.9|2397|2396.7|2397.2|2396.9|2397|2396.7|2
1637071080000|2021-11-16 13:58:00|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|9
1637071090000|2021-11-16 13:58:10|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|5
1637071100000|2021-11-16 13:58:20|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|5
1637071110000|2021-11-16 13:58:30|2397.5|2397.2|2397.5|2397.2|2397.7|2397.4|2397.5|2397.2|7
1637071120000|2021-11-16 13:58:40|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|0
1637071130000|2021-11-16 13:58:50|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|9
1637071140000|2021-11-16 13:59:00|2397.2|2396.9|2397.3|2397|2397.5|2397.2|2397|2396.7|18
1637071150000|2021-11-16 13:59:10|2397.2|2396.9|2397|2396.7|2397.4|2397.1|2397|2396.7|22
1637071160000|2021-11-16 13:59:20|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|4
1637071170000|2021-11-16 13:59:30|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|7
1637071180000|2021-11-16 13:59:40|2397|2396.7|2396.9|2396.6|2397.1|2396.8|2396.9|2396.6|0
1637071190000|2021-11-16 13:59:50|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|6
1637071200000|2021-11-16 14:00:00|2396.5|2396.2|2395.3|2395|2396.7|2396.4|2395.3|2395|73
1637071210000|2021-11-16 14:00:10|2395.4|2395.1|2396.2|2395.9|2396.3|2396|2395.4|2395.1|49
1637071220000|2021-11-16 14:00:20|2396.1|2395.8|2396.3|2396|2396.4|2396.1|2396.1|2395.8|8
1637071230000|2021-11-16 14:00:30|2396.2|2395.9|2396|2395.7|2396.2|2395.9|2396|2395.7|8
1637071240000|2021-11-16 14:00:40|2395.9|2395.6|2395.9|2395.6|2396|2395.7|2395.8|2395.5|9
1637071250000|2021-11-16 14:00:50|2395.8|2395.5|2395.7|2395.4|2395.8|2395.5|2395.6|2395.3|8
1637071260000|2021-11-16 14:01:00|2395.6|2395.3|2395.2|2394.9|2395.6|2395.3|2395|2394.7|25
1637071270000|2021-11-16 14:01:10|2395.1|2394.8|2394.9|2394.6|2395.2|2394.9|2394.9|2394.6|16
1637071280000|2021-11-16 14:01:20|2394.8|2394.5|2395.3|2395|2395.3|2395|2394.8|2394.5|28
1637071290000|2021-11-16 14:01:30|2395.2|2394.9|2395.4|2395.1|2395.4|2395.1|2395.1|2394.8|9
1637071300000|2021-11-16 14:01:40|2395.3|2395|2395.8|2395.5|2395.8|2395.5|2395.3|2395|15
1637071310000|2021-11-16 14:01:50|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.4|2395.1|5
1637071320000|2021-11-16 14:02:00|2395.6|2395.3|2395.3|2395|2395.6|2395.3|2395.3|2395|5
1637071330000|2021-11-16 14:02:10|2395.2|2394.9|2394.8|2394.5|2395.2|2394.9|2394.7|2394.4|29
1637071340000|2021-11-16 14:02:20|2394.7|2394.4|2395|2394.7|2395|2394.7|2394.6|2394.3|29
1637071350000|2021-11-16 14:02:30|2395.2|2394.9|2395.5|2395.2|2395.6|2395.3|2395.2|2394.9|48
1637071360000|2021-11-16 14:02:40|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|2
1637071370000|2021-11-16 14:02:50|2395.4|2395.1|2395.2|2394.9|2395.4|2395.1|2395.2|2394.9|2
1637071380000|2021-11-16 14:03:00|2395.1|2394.8|2395.3|2395|2395.3|2395|2394.9|2394.6|29
1637071390000|2021-11-16 14:03:10|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.3|2395|3
1637071400000|2021-11-16 14:03:20|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|0
1637071410000|2021-11-16 14:03:30|2395.6|2395.3|2395.5|2395.2|2395.7|2395.4|2395.4|2395.1|3
1637071420000|2021-11-16 14:03:40|2395.6|2395.3|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|1
1637071430000|2021-11-16 14:03:50|2395.3|2395|2395.2|2394.9|2395.3|2395|2395.2|2394.9|3
1637071440000|2021-11-16 14:04:00|2395|2394.7|2395|2394.7|2395|2394.7|2394.9|2394.6|8
1637071450000|2021-11-16 14:04:10|2394.9|2394.6|2395.3|2395|2395.3|2395|2394.9|2394.6|16
1637071460000|2021-11-16 14:04:20|2395.2|2394.9|2395.5|2395.2|2395.5|2395.2|2395.2|2394.9|2
1637071470000|2021-11-16 14:04:30|2395.6|2395.3|2395.4|2395.1|2395.6|2395.3|2395.4|2395.1|8
1637071480000|2021-11-16 14:04:40|2395.3|2395|2395.4|2395.1|2395.4|2395.1|2395.2|2394.9|5
1637071490000|2021-11-16 14:04:50|2395.5|2395.2|2395.3|2395|2395.5|2395.2|2395.3|2395|6
1637071500000|2021-11-16 14:05:00|2395.1|2394.8|2395.4|2395.1|2395.5|2395.2|2395.1|2394.8|27
1637071510000|2021-11-16 14:05:10|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|1
1637071520000|2021-11-16 14:05:20|2395.6|2395.3|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|4
1637071530000|2021-11-16 14:05:30|2395.5|2395.2|2395.7|2395.4|2395.8|2395.5|2395.5|2395.2|2
1637071540000|2021-11-16 14:05:40|2395.6|2395.3|2395.7|2395.4|2396|2395.7|2395.6|2395.3|29
1637071550000|2021-11-16 14:05:50|2395.8|2395.5|2395.8|2395.5|2396|2395.7|2395.8|2395.5|3
1637071560000|2021-11-16 14:06:00|2395.9|2395.6|2395.6|2395.3|2395.9|2395.6|2395.6|2395.3|2
1637071570000|2021-11-16 14:06:10|2395.5|2395.2|2395.3|2395|2395.5|2395.2|2395.3|2395|0
1637071580000|2021-11-16 14:06:20|2395.2|2394.9|2395.3|2395|2395.3|2395|2395.2|2394.9|7
1637071590000|2021-11-16 14:06:30|2395.2|2394.9|2395.6|2395.3|2395.9|2395.6|2395.1|2394.8|42
1637071600000|2021-11-16 14:06:40|2395.7|2395.4|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|2
1637071610000|2021-11-16 14:06:50|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|0
1637071620000|2021-11-16 14:07:00|2395.6|2395.3|2395.6|2395.3|2395.7|2395.4|2395.5|2395.2|5
1637071630000|2021-11-16 14:07:10|2395.7|2395.4|2396|2395.7|2396.1|2395.8|2395.7|2395.4|14
1637071640000|2021-11-16 14:07:20|2396.1|2395.8|2396.1|2395.8|2396.3|2396|2396.1|2395.8|9
1637071650000|2021-11-16 14:07:30|2396.2|2395.9|2396.1|2395.8|2396.2|2395.9|2396|2395.7|6
1637071660000|2021-11-16 14:07:40|2396|2395.7|2396|2395.7|2396|2395.7|2396|2395.7|1
1637071670000|2021-11-16 14:07:50|2395.9|2395.6|2396|2395.7|2396.1|2395.8|2395.9|2395.6|3
1637071680000|2021-11-16 14:08:00|2395.9|2395.6|2396.1|2395.8|2396.1|2395.8|2395.9|2395.6|3
1637071690000|2021-11-16 14:08:10|2396|2395.7|2396|2395.7|2396.1|2395.8|2396|2395.7|6
1637071700000|2021-11-16 14:08:20|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2396|2395.7|5
1637071710000|2021-11-16 14:08:30|2395.9|2395.6|2395.6|2395.3|2395.9|2395.6|2395.6|2395.3|14
1637071720000|2021-11-16 14:08:40|2395.5|2395.2|2395.9|2395.6|2395.9|2395.6|2395.5|2395.2|27
1637071730000|2021-11-16 14:08:50|2395.8|2395.5|2395.8|2395.5|2396.1|2395.8|2395.8|2395.5|10
1637071740000|2021-11-16 14:09:00|2395.7|2395.4|2395.7|2395.4|2395.7|2395.4|2395.6|2395.3|1
1637071750000|2021-11-16 14:09:10|2395.9|2395.6|2395.7|2395.4|2396|2395.7|2395.7|2395.4|4
1637071760000|2021-11-16 14:09:20|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|1
1637071770000|2021-11-16 14:09:30|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.6|2395.3|6
1637071780000|2021-11-16 14:09:40|2395.9|2395.6|2395.5|2395.2|2395.9|2395.6|2395.4|2395.1|22
1637071790000|2021-11-16 14:09:50|2395.4|2395.1|2395.6|2395.3|2395.6|2395.3|2395.4|2395.1|3
1637071800000|2021-11-16 14:10:00|2395.5|2395.2|2395.9|2395.6|2396|2395.7|2395.5|2395.2|29
1637071810000|2021-11-16 14:10:10|2396|2395.7|2395.7|2395.4|2396|2395.7|2395.7|2395.4|9
1637071820000|2021-11-16 14:10:20|2395.6|2395.3|2395.7|2395.4|2395.7|2395.4|2395.5|2395.2|6
1637071830000|2021-11-16 14:10:30|2395.6|2395.3|2395.7|2395.4|2395.7|2395.4|2395.6|2395.3|4
1637071840000|2021-11-16 14:10:40|2395.6|2395.3|2395.3|2395|2395.6|2395.3|2395.3|2395|8
1637071850000|2021-11-16 14:10:50|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|2
1637071860000|2021-11-16 14:11:00|2395.4|2395.1|2395.7|2395.4|2395.8|2395.5|2395.3|2395|6
1637071870000|2021-11-16 14:11:10|2395.8|2395.5|2395.9|2395.6|2396|2395.7|2395.7|2395.4|4
1637071880000|2021-11-16 14:11:20|2395.7|2395.4|2396|2395.7|2396|2395.7|2395.6|2395.3|4
1637071890000|2021-11-16 14:11:30|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2395.8|2395.5|8
1637071900000|2021-11-16 14:11:40|2395.9|2395.6|2395.8|2395.5|2395.9|2395.6|2395.7|2395.4|6
1637071910000|2021-11-16 14:11:50|2395.9|2395.6|2396.2|2395.9|2396.3|2396|2395.9|2395.6|21
1637071920000|2021-11-16 14:12:00|2396.3|2396|2395.9|2395.6|2396.3|2396|2395.9|2395.6|4
1637071930000|2021-11-16 14:12:10|2396|2395.7|2395.8|2395.5|2396|2395.7|2395.8|2395.5|11
1637071940000|2021-11-16 14:12:20|2395.9|2395.6|2395.5|2395.2|2395.9|2395.6|2395.5|2395.2|9
1637071950000|2021-11-16 14:12:30|2395.6|2395.3|2395.5|2395.2|2395.7|2395.4|2395.4|2395.1|9
1637071960000|2021-11-16 14:12:40|2395.4|2395.1|2394.7|2394.4|2395.4|2395.1|2394.6|2394.3|135
1637071970000|2021-11-16 14:12:50|2394.6|2394.3|2394.6|2394.3|2394.8|2394.5|2394.5|2394.2|27
1637071980000|2021-11-16 14:13:00|2394.5|2394.2|2394.7|2394.4|2394.9|2394.6|2394.5|2394.2|31
1637071990000|2021-11-16 14:13:10|2394.6|2394.3|2394.4|2394.1|2394.7|2394.4|2394.4|2394.1|16
1637072000000|2021-11-16 14:13:20|2394.5|2394.2|2394.4|2394.1|2394.6|2394.3|2394.4|2394.1|12
1637072010000|2021-11-16 14:13:30|2394.5|2394.2|2394.3|2394|2394.5|2394.2|2394.3|2394|9
1637072020000|2021-11-16 14:13:40|2394.2|2393.9|2394.6|2394.3|2394.7|2394.4|2394.2|2393.9|21
1637072030000|2021-11-16 14:13:50|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|9
1637072040000|2021-11-16 14:14:00|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|8
1637072050000|2021-11-16 14:14:10|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.3|2394|6
1637072060000|2021-11-16 14:14:20|2394.3|2394|2393.8|2393.5|2394.3|2394|2393.7|2393.4|21
1637072070000|2021-11-16 14:14:30|2393.9|2393.6|2393.7|2393.4|2393.9|2393.6|2393.7|2393.4|12
1637072080000|2021-11-16 14:14:40|2393.9|2393.6|2393.1|2392.8|2393.9|2393.6|2393.1|2392.8|92
1637072090000|2021-11-16 14:14:50|2393.2|2392.9|2393.2|2392.9|2393.3|2393|2393.1|2392.8|21
1637072100000|2021-11-16 14:15:00|2393.1|2392.8|2392.7|2392.4|2393.1|2392.8|2392.5|2392.2|50
1637072110000|2021-11-16 14:15:10|2392.9|2392.6|2393.9|2393.6|2393.9|2393.6|2392.9|2392.6|107
1637072120000|2021-11-16 14:15:20|2394|2393.7|2393.6|2393.3|2394|2393.7|2393.5|2393.2|20
1637072130000|2021-11-16 14:15:30|2393.7|2393.4|2393.8|2393.5|2394.2|2393.9|2393.5|2393.2|8
1637072140000|2021-11-16 14:15:40|2393.9|2393.6|2393.6|2393.3|2393.9|2393.6|2393.5|2393.2|6
1637072150000|2021-11-16 14:15:50|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|2393|2392.7|20
1637072160000|2021-11-16 14:16:00|2393.4|2393.1|2393.2|2392.9|2393.6|2393.3|2393.2|2392.9|13
1637072170000|2021-11-16 14:16:10|2393.1|2392.8|2393.6|2393.3|2393.8|2393.5|2393.1|2392.8|19
1637072180000|2021-11-16 14:16:20|2393.7|2393.4|2393.6|2393.3|2393.9|2393.6|2393.6|2393.3|4
1637072190000|2021-11-16 14:16:30|2393.7|2393.4|2393.4|2393.1|2393.7|2393.4|2393.4|2393.1|5
1637072200000|2021-11-16 14:16:40|2393.3|2393|2393|2392.7|2393.4|2393.1|2393|2392.7|15
1637072210000|2021-11-16 14:16:50|2393.1|2392.8|2392.8|2392.5|2393.1|2392.8|2392.8|2392.5|25
1637072220000|2021-11-16 14:17:00|2392.9|2392.6|2392.7|2392.4|2393|2392.7|2392.7|2392.4|20
1637072230000|2021-11-16 14:17:10|2392.8|2392.5|2393|2392.7|2393|2392.7|2392.6|2392.3|38
1637072240000|2021-11-16 14:17:20|2392.9|2392.6|2393.1|2392.8|2393.1|2392.8|2392.8|2392.5|15
1637072250000|2021-11-16 14:17:30|2393|2392.7|2393|2392.7|2393.1|2392.8|2392.8|2392.5|9
1637072260000|2021-11-16 14:17:40|2392.9|2392.6|2392.7|2392.4|2392.9|2392.6|2392.7|2392.4|34
1637072270000|2021-11-16 14:17:50|2392.8|2392.5|2392.7|2392.4|2392.9|2392.6|2392.5|2392.2|7
1637072280000|2021-11-16 14:18:00|2392.6|2392.3|2392.3|2392|2392.6|2392.3|2392.1|2391.8|48
1637072290000|2021-11-16 14:18:10|2392.2|2391.9|2392.7|2392.4|2392.7|2392.4|2392.2|2391.9|6
1637072300000|2021-11-16 14:18:20|2392.6|2392.3|2392.9|2392.6|2392.9|2392.6|2392.6|2392.3|8
1637072310000|2021-11-16 14:18:30|2393|2392.7|2392.6|2392.3|2393|2392.7|2392.6|2392.3|27
1637072320000|2021-11-16 14:18:40|2392.5|2392.2|2392.6|2392.3|2392.6|2392.3|2392.4|2392.1|12
1637072330000|2021-11-16 14:18:50|2392.5|2392.2|2392.6|2392.3|2392.6|2392.3|2392.4|2392.1|23
1637072340000|2021-11-16 14:19:00|2392.5|2392.2|2392.5|2392.2|2392.8|2392.5|2392.5|2392.2|49
1637072350000|2021-11-16 14:19:10|2392.4|2392.1|2393.3|2393|2393.4|2393.1|2392.4|2392.1|36
1637072360000|2021-11-16 14:19:20|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|9
1637072370000|2021-11-16 14:19:30|2393.3|2393|2393.6|2393.3|2393.6|2393.3|2393.2|2392.9|26
1637072380000|2021-11-16 14:19:40|2393.7|2393.4|2393.9|2393.6|2393.9|2393.6|2393.7|2393.4|22
1637072390000|2021-11-16 14:19:50|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.6|2393.3|5
1637072400000|2021-11-16 14:20:00|2393.7|2393.4|2393.6|2393.3|2393.8|2393.5|2393.6|2393.3|10
1637072410000|2021-11-16 14:20:10|2393.7|2393.4|2394.4|2394.1|2394.4|2394.1|2393.7|2393.4|28
1637072420000|2021-11-16 14:20:20|2394.5|2394.2|2395.3|2395|2395.3|2395|2394.5|2394.2|48
1637072430000|2021-11-16 14:20:30|2395.2|2394.9|2395.2|2394.9|2395.3|2395|2395.1|2394.8|31
1637072440000|2021-11-16 14:20:40|2395.3|2395|2395.6|2395.3|2395.8|2395.5|2395.2|2394.9|37
1637072450000|2021-11-16 14:20:50|2395.5|2395.2|2394.7|2394.4|2395.5|2395.2|2394.7|2394.4|34
1637072460000|2021-11-16 14:21:00|2394.6|2394.3|2394.8|2394.5|2394.9|2394.6|2394.5|2394.2|23
1637072470000|2021-11-16 14:21:10|2394.9|2394.6|2395|2394.7|2395.3|2395|2394.9|2394.6|12
1637072480000|2021-11-16 14:21:20|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2394.9|2394.6|5
1637072490000|2021-11-16 14:21:30|2395.2|2394.9|2395.7|2395.4|2395.7|2395.4|2395.1|2394.8|18
1637072500000|2021-11-16 14:21:40|2395.8|2395.5|2395.4|2395.1|2395.8|2395.5|2395.4|2395.1|12
1637072510000|2021-11-16 14:21:50|2395.2|2394.9|2394.8|2394.5|2395.2|2394.9|2394.8|2394.5|8
1637072520000|2021-11-16 14:22:00|2394.9|2394.6|2395.1|2394.8|2395.2|2394.9|2394.9|2394.6|14
1637072530000|2021-11-16 14:22:10|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2395|2394.7|1
1637072540000|2021-11-16 14:22:20|2395.4|2395.1|2395.4|2395.1|2395.4|2395.1|2395.1|2394.8|29
1637072550000|2021-11-16 14:22:30|2395.3|2395|2395.3|2395|2395.4|2395.1|2395.2|2394.9|9
1637072560000|2021-11-16 14:22:40|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395.1|2394.8|2
1637072570000|2021-11-16 14:22:50|2395|2394.7|2395.2|2394.9|2395.2|2394.9|2395|2394.7|18
1637072580000|2021-11-16 14:23:00|2395.1|2394.8|2395|2394.7|2395.1|2394.8|2394.9|2394.6|13
1637072590000|2021-11-16 14:23:10|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.4|2394.1|8
1637072600000|2021-11-16 14:23:20|2394.7|2394.4|2394.7|2394.4|2394.9|2394.6|2394.5|2394.2|9
1637072610000|2021-11-16 14:23:30|2394.8|2394.5|2395|2394.7|2395|2394.7|2394.8|2394.5|6
1637072620000|2021-11-16 14:23:40|2395.2|2394.9|2395.3|2395|2395.3|2395|2395.1|2394.8|10
1637072630000|2021-11-16 14:23:50|2395.4|2395.1|2395.3|2395|2395.4|2395.1|2395.3|2395|9
1637072640000|2021-11-16 14:24:00|2395.4|2395.1|2395.3|2395|2395.7|2395.4|2395.3|2395|26
1637072650000|2021-11-16 14:24:10|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|6
1637072660000|2021-11-16 14:24:20|2395.1|2394.8|2395.3|2395|2395.4|2395.1|2395.1|2394.8|12
1637072670000|2021-11-16 14:24:30|2395.6|2395.3|2395.1|2394.8|2395.6|2395.3|2395|2394.7|21
1637072680000|2021-11-16 14:24:40|2395.2|2394.9|2395|2394.7|2395.2|2394.9|2395|2394.7|11
1637072690000|2021-11-16 14:24:50|2394.9|2394.6|2394.7|2394.4|2395|2394.7|2394.7|2394.4|6
1637072700000|2021-11-16 14:25:00|2394.8|2394.5|2394.6|2394.3|2394.8|2394.5|2394.4|2394.1|37
1637072710000|2021-11-16 14:25:10|2394.7|2394.4|2394.6|2394.3|2394.8|2394.5|2394.5|2394.2|20
1637072720000|2021-11-16 14:25:20|2394.5|2394.2|2394.2|2393.9|2394.6|2394.3|2394|2393.7|27
1637072730000|2021-11-16 14:25:30|2394.3|2394|2394.3|2394|2394.3|2394|2394.2|2393.9|19
1637072740000|2021-11-16 14:25:40|2394.2|2393.9|2394|2393.7|2394.2|2393.9|2393.8|2393.5|23
1637072750000|2021-11-16 14:25:50|2393.9|2393.6|2393.7|2393.4|2393.9|2393.6|2393.5|2393.2|17
1637072760000|2021-11-16 14:26:00|2393.8|2393.5|2393.5|2393.2|2393.8|2393.5|2393.4|2393.1|29
1637072770000|2021-11-16 14:26:10|2393.4|2393.1|2393.3|2393|2393.4|2393.1|2393.2|2392.9|20
1637072780000|2021-11-16 14:26:20|2393.4|2393.1|2392.9|2392.6|2393.4|2393.1|2392.8|2392.5|31
1637072790000|2021-11-16 14:26:30|2392.8|2392.5|2393.1|2392.8|2393.3|2393|2392.7|2392.4|30
1637072800000|2021-11-16 14:26:40|2393|2392.7|2393.2|2392.9|2393.2|2392.9|2392.9|2392.6|19
1637072810000|2021-11-16 14:26:50|2393.1|2392.8|2393.4|2393.1|2393.4|2393.1|2393.1|2392.8|17
1637072820000|2021-11-16 14:27:00|2393.3|2393|2393.1|2392.8|2393.5|2393.2|2393.1|2392.8|23
1637072830000|2021-11-16 14:27:10|2392.9|2392.6|2393.1|2392.8|2393.5|2393.2|2392.8|2392.5|40
1637072840000|2021-11-16 14:27:20|2393.2|2392.9|2393.8|2393.5|2393.8|2393.5|2393.1|2392.8|29
1637072850000|2021-11-16 14:27:30|2394|2393.7|2393.5|2393.2|2394|2393.7|2393.5|2393.2|13
1637072860000|2021-11-16 14:27:40|2393.4|2393.1|2393.5|2393.2|2393.5|2393.2|2393.3|2393|13
1637072870000|2021-11-16 14:27:50|2393.4|2393.1|2393.1|2392.8|2393.4|2393.1|2393.1|2392.8|19
1637072880000|2021-11-16 14:28:00|2392.9|2392.6|2393.2|2392.9|2393.3|2393|2392.9|2392.6|32
1637072890000|2021-11-16 14:28:10|2393.1|2392.8|2393.2|2392.9|2393.2|2392.9|2392.8|2392.5|21
1637072900000|2021-11-16 14:28:20|2393.1|2392.8|2392.9|2392.6|2393.2|2392.9|2392.8|2392.5|11
1637072910000|2021-11-16 14:28:30|2393|2392.7|2393|2392.7|2393|2392.7|2392.7|2392.4|24
1637072920000|2021-11-16 14:28:40|2392.9|2392.6|2392.6|2392.3|2392.9|2392.6|2392.6|2392.3|27
1637072930000|2021-11-16 14:28:50|2392.7|2392.4|2392.7|2392.4|2392.8|2392.5|2392.5|2392.2|14
1637072940000|2021-11-16 14:29:00|2392.8|2392.5|2393|2392.7|2393|2392.7|2392.8|2392.5|14
1637072950000|2021-11-16 14:29:10|2393.1|2392.8|2392.9|2392.6|2393.1|2392.8|2392.9|2392.6|4
1637072960000|2021-11-16 14:29:20|2393|2392.7|2393.4|2393.1|2393.5|2393.2|2393|2392.7|18
1637072970000|2021-11-16 14:29:30|2393.3|2393|2393.6|2393.3|2393.8|2393.5|2393.3|2393|19
1637072980000|2021-11-16 14:29:40|2393.5|2393.2|2393.8|2393.5|2393.9|2393.6|2393.5|2393.2|13
1637072990000|2021-11-16 14:29:50|2393.7|2393.4|2393.3|2393|2394.2|2393.9|2393.3|2393|86
1637073000000|2021-11-16 14:30:00|2393.2|2392.9|2394.6|2394.3|2396.3|2396|2393.2|2392.9|889
1637073010000|2021-11-16 14:30:10|2394.8|2394.5|2392.9|2392.6|2394.8|2394.5|2392.1|2391.8|410
1637073020000|2021-11-16 14:30:20|2393|2392.7|2392.4|2392.1|2393.4|2393.1|2392.3|2392|211
1637073030000|2021-11-16 14:30:30|2392.3|2392|2391.5|2391.2|2392.6|2392.3|2391|2390.7|527
1637073040000|2021-11-16 14:30:40|2391.6|2391.3|2391.4|2391.1|2392.4|2392.1|2391.4|2391.1|228
1637073050000|2021-11-16 14:30:50|2391.7|2391.4|2391.3|2391|2391.9|2391.6|2391|2390.7|195
1637073060000|2021-11-16 14:31:00|2391.2|2390.9|2390.9|2390.6|2391.2|2390.9|2390.2|2389.9|438
1637073070000|2021-11-16 14:31:10|2391|2390.7|2390.8|2390.5|2391.8|2391.5|2390.8|2390.5|295
1637073080000|2021-11-16 14:31:20|2390.9|2390.6|2390.2|2389.9|2390.9|2390.6|2389.9|2389.6|156
1637073090000|2021-11-16 14:31:30|2390|2389.7|2390.9|2390.6|2391|2390.7|2390|2389.7|176
1637073100000|2021-11-16 14:31:40|2391|2390.7|2390.7|2390.4|2391.8|2391.5|2390.7|2390.4|327
1637073110000|2021-11-16 14:31:50|2390.8|2390.5|2390|2389.7|2390.8|2390.5|2389.8|2389.5|170
1637073120000|2021-11-16 14:32:00|2389.8|2389.5|2388.5|2388.2|2389.8|2389.5|2388.3|2388|341
1637073130000|2021-11-16 14:32:10|2388.7|2388.4|2389.1|2388.8|2389.5|2389.2|2388.2|2387.9|272
1637073140000|2021-11-16 14:32:20|2389|2388.7|2388.6|2388.3|2389|2388.7|2388.3|2388|153
1637073150000|2021-11-16 14:32:30|2388.5|2388.2|2388|2387.7|2388.8|2388.5|2388|2387.7|251
1637073160000|2021-11-16 14:32:40|2388.1|2387.8|2388.6|2388.3|2388.7|2388.4|2387.6|2387.3|366
1637073170000|2021-11-16 14:32:50|2388.5|2388.2|2388|2387.7|2389|2388.7|2387.9|2387.6|208
1637073180000|2021-11-16 14:33:00|2388.1|2387.8|2386.6|2386.3|2388.1|2387.8|2386.5|2386.2|334
1637073190000|2021-11-16 14:33:10|2386.5|2386.2|2386.7|2386.4|2387.3|2387|2386.5|2386.2|258
1637073200000|2021-11-16 14:33:20|2386.6|2386.3|2387.1|2386.8|2387.5|2387.2|2386.6|2386.3|160
1637073210000|2021-11-16 14:33:30|2387.2|2386.9|2387.7|2387.4|2387.7|2387.4|2387.1|2386.8|119
1637073220000|2021-11-16 14:33:40|2387.8|2387.5|2387.5|2387.2|2388.1|2387.8|2386.9|2386.6|155
1637073230000|2021-11-16 14:33:50|2387.4|2387.1|2387.9|2387.6|2388.7|2388.4|2387.4|2387.1|228
1637073240000|2021-11-16 14:34:00|2388.1|2387.8|2386.3|2386|2388.1|2387.8|2386.3|2386|267
1637073250000|2021-11-16 14:34:10|2386.2|2385.9|2386.4|2386.1|2386.8|2386.5|2386.1|2385.8|199
1637073260000|2021-11-16 14:34:20|2386.3|2386|2385.9|2385.6|2386.5|2386.2|2385.7|2385.4|142
1637073270000|2021-11-16 14:34:30|2385.7|2385.4|2386.4|2386.1|2386.4|2386.1|2385.7|2385.4|170
1637073280000|2021-11-16 14:34:40|2386.5|2386.2|2387|2386.7|2387.2|2386.9|2386.5|2386.2|234
1637073290000|2021-11-16 14:34:50|2386.9|2386.6|2387.5|2387.2|2387.5|2387.2|2386.6|2386.3|228
1637073300000|2021-11-16 14:35:00|2387.6|2387.3|2387|2386.7|2387.6|2387.3|2386.4|2386.1|399
1637073310000|2021-11-16 14:35:10|2386.9|2386.6|2385.7|2385.4|2387.3|2387|2385.7|2385.4|283
1637073320000|2021-11-16 14:35:20|2385.8|2385.5|2387.5|2387.2|2387.5|2387.2|2385.8|2385.5|214
1637073330000|2021-11-16 14:35:30|2387.4|2387.1|2387.8|2387.5|2388.1|2387.8|2387.4|2387.1|228
1637073340000|2021-11-16 14:35:40|2387.9|2387.6|2387.6|2387.3|2388|2387.7|2387.1|2386.8|245
1637073350000|2021-11-16 14:35:50|2387.7|2387.4|2387.9|2387.6|2388.2|2387.9|2387.7|2387.4|168
1637073360000|2021-11-16 14:36:00|2388.4|2388.1|2387.9|2387.6|2388.5|2388.2|2387.7|2387.4|248
1637073370000|2021-11-16 14:36:10|2387.8|2387.5|2388.2|2387.9|2388.3|2388|2387.6|2387.3|267
1637073380000|2021-11-16 14:36:20|2388.5|2388.2|2389.8|2389.5|2390.2|2389.9|2388.5|2388.2|468
1637073390000|2021-11-16 14:36:30|2389.9|2389.6|2390.7|2390.4|2391.2|2390.9|2389.9|2389.6|298
1637073400000|2021-11-16 14:36:40|2390.8|2390.5|2391.5|2391.2|2391.5|2391.2|2390.6|2390.3|229
1637073410000|2021-11-16 14:36:50|2391.2|2390.9|2390.9|2390.6|2391.5|2391.2|2390.9|2390.6|138
1637073420000|2021-11-16 14:37:00|2390.5|2390.2|2389.9|2389.6|2390.5|2390.2|2389.7|2389.4|220
1637073430000|2021-11-16 14:37:10|2390|2389.7|2390.5|2390.2|2390.5|2390.2|2389.6|2389.3|158
1637073440000|2021-11-16 14:37:20|2390.7|2390.4|2391.7|2391.4|2391.8|2391.5|2390.2|2389.9|193
1637073450000|2021-11-16 14:37:30|2391.5|2391.2|2392.2|2391.9|2392.3|2392|2391.3|2391|242
1637073460000|2021-11-16 14:37:40|2392.1|2391.8|2391.7|2391.4|2392.4|2392.1|2391.7|2391.4|288
1637073470000|2021-11-16 14:37:50|2391.6|2391.3|2392.2|2391.9|2392.2|2391.9|2391.5|2391.2|166
1637073480000|2021-11-16 14:38:00|2392.3|2392|2392.6|2392.3|2392.6|2392.3|2391.7|2391.4|168
1637073490000|2021-11-16 14:38:10|2392.5|2392.2|2392.6|2392.3|2393|2392.7|2392.5|2392.2|199
1637073500000|2021-11-16 14:38:20|2392.8|2392.5|2392.4|2392.1|2392.8|2392.5|2392.4|2392.1|138
1637073510000|2021-11-16 14:38:30|2392.1|2391.8|2389.6|2389.3|2392.1|2391.8|2389.2|2388.9|291
1637073520000|2021-11-16 14:38:40|2389.7|2389.4|2389.2|2388.9|2389.7|2389.4|2388.5|2388.2|202
1637073530000|2021-11-16 14:38:50|2389|2388.7|2389.3|2389|2389.4|2389.1|2388.8|2388.5|128
1637073540000|2021-11-16 14:39:00|2389.4|2389.1|2389.5|2389.2|2389.9|2389.6|2389.1|2388.8|190
1637073550000|2021-11-16 14:39:10|2389.7|2389.4|2388.8|2388.5|2389.8|2389.5|2388.6|2388.3|242
1637073560000|2021-11-16 14:39:20|2388.9|2388.6|2388.7|2388.4|2389.3|2389|2388.4|2388.1|124
1637073570000|2021-11-16 14:39:30|2388.8|2388.5|2388.3|2388|2388.8|2388.5|2387.6|2387.3|145
1637073580000|2021-11-16 14:39:40|2388.1|2387.8|2387.8|2387.5|2388.1|2387.8|2387.5|2387.2|163
1637073590000|2021-11-16 14:39:50|2387.7|2387.4|2387.6|2387.3|2387.8|2387.5|2387.3|2387|161
1637073600000|2021-11-16 14:40:00|2387.8|2387.5|2387.8|2387.5|2388.3|2388|2386.8|2386.5|371
1637073610000|2021-11-16 14:40:10|2387.7|2387.4|2386.9|2386.6|2387.8|2387.5|2386.6|2386.3|181
1637073620000|2021-11-16 14:40:20|2386.8|2386.5|2387.7|2387.4|2387.8|2387.5|2386.8|2386.5|155
1637073630000|2021-11-16 14:40:30|2387.6|2387.3|2386.4|2386.1|2387.6|2387.3|2386.4|2386.1|114
1637073640000|2021-11-16 14:40:40|2386.3|2386|2386|2385.7|2386.3|2386|2385.3|2385|262
1637073650000|2021-11-16 14:40:50|2385.9|2385.6|2386.3|2386|2387|2386.7|2385.7|2385.4|149
1637073660000|2021-11-16 14:41:00|2386.1|2385.8|2386.6|2386.3|2386.6|2386.3|2385.8|2385.5|151
1637073670000|2021-11-16 14:41:10|2386.5|2386.2|2387|2386.7|2387.6|2387.3|2386.4|2386.1|185
1637073680000|2021-11-16 14:41:20|2386.8|2386.5|2387.5|2387.2|2387.6|2387.3|2386.5|2386.2|80
1637073690000|2021-11-16 14:41:30|2387.3|2387|2387.3|2387|2387.8|2387.5|2386.9|2386.6|94
1637073700000|2021-11-16 14:41:40|2387.4|2387.1|2388.3|2388|2388.6|2388.3|2387.1|2386.8|169
1637073710000|2021-11-16 14:41:50|2388.4|2388.1|2388.1|2387.8|2388.4|2388.1|2387.5|2387.2|80
1637073720000|2021-11-16 14:42:00|2388.4|2388.1|2389|2388.7|2389.4|2389.1|2388.4|2388.1|189
1637073730000|2021-11-16 14:42:10|2389.3|2389|2388.4|2388.1|2389.7|2389.4|2387.9|2387.6|128
1637073740000|2021-11-16 14:42:20|2388.6|2388.3|2388.9|2388.6|2389.1|2388.8|2388.4|2388.1|79
1637073750000|2021-11-16 14:42:30|2389.1|2388.8|2388.7|2388.4|2389.1|2388.8|2388.3|2388|76
1637073760000|2021-11-16 14:42:40|2388.8|2388.5|2388.7|2388.4|2389.5|2389.2|2388.7|2388.4|63
1637073770000|2021-11-16 14:42:50|2388.5|2388.2|2388.8|2388.5|2389.2|2388.9|2388.5|2388.2|65
1637073780000|2021-11-16 14:43:00|2388.7|2388.4|2388.9|2388.6|2388.9|2388.6|2388.2|2387.9|78
1637073790000|2021-11-16 14:43:10|2388.8|2388.5|2389.3|2389|2389.3|2389|2388.7|2388.4|93
1637073800000|2021-11-16 14:43:20|2389.2|2388.9|2389.5|2389.2|2389.5|2389.2|2389|2388.7|65
1637073810000|2021-11-16 14:43:30|2389.4|2389.1|2389.2|2388.9|2389.5|2389.2|2389|2388.7|75
1637073820000|2021-11-16 14:43:40|2389.1|2388.8|2389.9|2389.6|2390.1|2389.8|2389.1|2388.8|92
1637073830000|2021-11-16 14:43:50|2390.1|2389.8|2390.2|2389.9|2390.2|2389.9|2389.3|2389|101
1637073840000|2021-11-16 14:44:00|2390.1|2389.8|2390.1|2389.8|2390.3|2390|2389.5|2389.2|157
1637073850000|2021-11-16 14:44:10|2390.2|2389.9|2390.7|2390.4|2390.7|2390.4|2389.9|2389.6|125
1637073860000|2021-11-16 14:44:20|2390.6|2390.3|2390.4|2390.1|2391.1|2390.8|2389.8|2389.5|101
1637073870000|2021-11-16 14:44:30|2390.1|2389.8|2390.5|2390.2|2390.5|2390.2|2389.9|2389.6|72
1637073880000|2021-11-16 14:44:40|2390.4|2390.1|2390.6|2390.3|2390.6|2390.3|2390.2|2389.9|49
1637073890000|2021-11-16 14:44:50|2390.7|2390.4|2391.2|2390.9|2391.5|2391.2|2390.6|2390.3|92
1637073900000|2021-11-16 14:45:00|2391.4|2391.1|2391.9|2391.6|2392.1|2391.8|2391.4|2391.1|212
1637073910000|2021-11-16 14:45:10|2392.1|2391.8|2392.2|2391.9|2392.5|2392.2|2392|2391.7|184
1637073920000|2021-11-16 14:45:20|2392.1|2391.8|2391.8|2391.5|2392.4|2392.1|2391.5|2391.2|165
1637073930000|2021-11-16 14:45:30|2391.9|2391.6|2391.9|2391.6|2392.3|2392|2391.4|2391.1|104
1637073940000|2021-11-16 14:45:40|2392|2391.7|2391.7|2391.4|2392|2391.7|2391.2|2390.9|164
1637073950000|2021-11-16 14:45:50|2391.5|2391.2|2392.3|2392|2392.3|2392|2391.4|2391.1|132
1637073960000|2021-11-16 14:46:00|2392.4|2392.1|2392.4|2392.1|2393|2392.7|2392.2|2391.9|187
1637073970000|2021-11-16 14:46:10|2392.3|2392|2391.6|2391.3|2392.6|2392.3|2391.6|2391.3|107
1637073980000|2021-11-16 14:46:20|2391.4|2391.1|2391.5|2391.2|2391.5|2391.2|2390.2|2389.9|177
1637073990000|2021-11-16 14:46:30|2391.4|2391.1|2392.2|2391.9|2392.4|2392.1|2391.4|2391.1|101
1637074000000|2021-11-16 14:46:40|2391.9|2391.6|2392.5|2392.2|2392.6|2392.3|2391.9|2391.6|85
1637074010000|2021-11-16 14:46:50|2392.3|2392|2391.4|2391.1|2392.7|2392.4|2391.4|2391.1|115
1637074020000|2021-11-16 14:47:00|2391.2|2390.9|2391.1|2390.8|2391.8|2391.5|2390.7|2390.4|432
1637074030000|2021-11-16 14:47:10|2391|2390.7|2392.2|2391.9|2392.2|2391.9|2391|2390.7|101
1637074040000|2021-11-16 14:47:20|2392.3|2392|2392.2|2391.9|2393|2392.7|2392.2|2391.9|87
1637074050000|2021-11-16 14:47:30|2392.3|2392|2392.9|2392.6|2393|2392.7|2392.2|2391.9|86
1637074060000|2021-11-16 14:47:40|2393|2392.7|2395.1|2394.8|2395.2|2394.9|2393|2392.7|274
1637074070000|2021-11-16 14:47:50|2395.2|2394.9|2395.4|2395.1|2395.4|2395.1|2394.8|2394.5|129
1637074080000|2021-11-16 14:48:00|2395.7|2395.4|2396.2|2395.9|2396.2|2395.9|2395.6|2395.3|297
1637074090000|2021-11-16 14:48:10|2396.4|2396.1|2395.8|2395.5|2396.4|2396.1|2395.3|2395|112
1637074100000|2021-11-16 14:48:20|2395.7|2395.4|2395.9|2395.6|2396.2|2395.9|2395.5|2395.2|90
1637074110000|2021-11-16 14:48:30|2395.7|2395.4|2396.7|2396.4|2396.7|2396.4|2395.7|2395.4|121
1637074120000|2021-11-16 14:48:40|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2395.7|2395.4|106
1637074130000|2021-11-16 14:48:50|2396.7|2396.4|2395.9|2395.6|2396.7|2396.4|2395.5|2395.2|126
1637074140000|2021-11-16 14:49:00|2396|2395.7|2396|2395.7|2396.5|2396.2|2395.8|2395.5|69
1637074150000|2021-11-16 14:49:10|2396.1|2395.8|2395.5|2395.2|2396.1|2395.8|2395|2394.7|81
1637074160000|2021-11-16 14:49:20|2395.4|2395.1|2395.5|2395.2|2395.8|2395.5|2395.3|2395|52
1637074170000|2021-11-16 14:49:30|2395.6|2395.3|2396.2|2395.9|2396.3|2396|2395.4|2395.1|79
1637074180000|2021-11-16 14:49:40|2396.1|2395.8|2396.5|2396.2|2396.8|2396.5|2396.1|2395.8|119
1637074190000|2021-11-16 14:49:50|2396.6|2396.3|2396.2|2395.9|2396.6|2396.3|2395.7|2395.4|54
1637074200000|2021-11-16 14:50:00|2396.3|2396|2397.8|2397.5|2397.9|2397.6|2396.3|2396|253
1637074210000|2021-11-16 14:50:10|2397.9|2397.6|2398|2397.7|2398.6|2398.3|2397.8|2397.5|188
1637074220000|2021-11-16 14:50:20|2398.1|2397.8|2397.4|2397.1|2398.2|2397.9|2397.1|2396.8|142
1637074230000|2021-11-16 14:50:30|2397.2|2396.9|2395.5|2395.2|2397.2|2396.9|2395.1|2394.8|223
1637074240000|2021-11-16 14:50:40|2395.7|2395.4|2395.6|2395.3|2396.2|2395.9|2395|2394.7|91
1637074250000|2021-11-16 14:50:50|2395.7|2395.4|2394.6|2394.3|2395.9|2395.6|2393.9|2393.6|477
1637074260000|2021-11-16 14:51:00|2394.7|2394.4|2394.1|2393.8|2394.9|2394.6|2393.8|2393.5|159
1637074270000|2021-11-16 14:51:10|2394.2|2393.9|2394|2393.7|2394.2|2393.9|2393.3|2393|153
1637074280000|2021-11-16 14:51:20|2394.6|2394.3|2394.1|2393.8|2395|2394.7|2394.1|2393.8|149
1637074290000|2021-11-16 14:51:30|2394.2|2393.9|2393.2|2392.9|2394.3|2394|2393.2|2392.9|66
1637074300000|2021-11-16 14:51:40|2393.6|2393.3|2393.6|2393.3|2393.7|2393.4|2393.2|2392.9|86
1637074310000|2021-11-16 14:51:50|2393.8|2393.5|2394.2|2393.9|2394.7|2394.4|2393.8|2393.5|75
1637074320000|2021-11-16 14:52:00|2394.3|2394|2394.6|2394.3|2394.8|2394.5|2394.1|2393.8|87
1637074330000|2021-11-16 14:52:10|2394.8|2394.5|2395.7|2395.4|2395.7|2395.4|2394.6|2394.3|138
1637074340000|2021-11-16 14:52:20|2395.6|2395.3|2395.7|2395.4|2395.9|2395.6|2395.4|2395.1|94
1637074350000|2021-11-16 14:52:30|2395.8|2395.5|2396.6|2396.3|2396.7|2396.4|2395.7|2395.4|105
1637074360000|2021-11-16 14:52:40|2396.5|2396.2|2397.4|2397.1|2397.8|2397.5|2396.5|2396.2|156
1637074370000|2021-11-16 14:52:50|2397.5|2397.2|2397.7|2397.4|2398|2397.7|2397.4|2397.1|114
1637074380000|2021-11-16 14:53:00|2397.6|2397.3|2399.2|2398.9|2399.2|2398.9|2397.6|2397.3|219
1637074390000|2021-11-16 14:53:10|2399.3|2399|2399.1|2398.8|2399.5|2399.2|2398.6|2398.3|167
1637074400000|2021-11-16 14:53:20|2399.2|2398.9|2399.7|2399.4|2399.7|2399.4|2399|2398.7|126
1637074410000|2021-11-16 14:53:30|2399.6|2399.3|2399.4|2399.1|2399.8|2399.5|2399.3|2399|82
1637074420000|2021-11-16 14:53:40|2399.5|2399.2|2399.7|2399.4|2400|2399.7|2399.4|2399.1|103
1637074430000|2021-11-16 14:53:50|2399.9|2399.6|2399.9|2399.6|2400.1|2399.8|2399.5|2399.2|261
1637074440000|2021-11-16 14:54:00|2400|2399.7|2398.4|2398.1|2400|2399.7|2398.3|2398|181
1637074450000|2021-11-16 14:54:10|2398.3|2398|2398.3|2398|2398.6|2398.3|2397.9|2397.6|94
1637074460000|2021-11-16 14:54:20|2398.2|2397.9|2396.5|2396.2|2398.3|2398|2396.5|2396.2|144
1637074470000|2021-11-16 14:54:30|2396.4|2396.1|2395.5|2395.2|2396.5|2396.2|2395.5|2395.2|126
1637074480000|2021-11-16 14:54:40|2395.2|2394.9|2397.2|2396.9|2397.2|2396.9|2395.2|2394.9|99
1637074490000|2021-11-16 14:54:50|2397.1|2396.8|2397.8|2397.5|2398.5|2398.2|2397.1|2396.8|129
1637074500000|2021-11-16 14:55:00|2397.9|2397.6|2398.4|2398.1|2398.5|2398.2|2397.7|2397.4|128
1637074510000|2021-11-16 14:55:10|2398.3|2398|2398.9|2398.6|2399.2|2398.9|2398.1|2397.8|271
1637074520000|2021-11-16 14:55:20|2398.8|2398.5|2399|2398.7|2399.3|2399|2398.6|2398.3|66
1637074530000|2021-11-16 14:55:30|2398.9|2398.6|2399.4|2399.1|2399.8|2399.5|2398.9|2398.6|125
1637074540000|2021-11-16 14:55:40|2399.5|2399.2|2399.7|2399.4|2399.9|2399.6|2399.2|2398.9|75
1637074550000|2021-11-16 14:55:50|2399.6|2399.3|2399.5|2399.2|2399.8|2399.5|2399.3|2399|87
1637074560000|2021-11-16 14:56:00|2399.4|2399.1|2397.8|2397.5|2399.6|2399.3|2397.8|2397.5|141
1637074570000|2021-11-16 14:56:10|2397.7|2397.4|2397.1|2396.8|2398|2397.7|2397.1|2396.8|60
1637074580000|2021-11-16 14:56:20|2397.2|2396.9|2396.7|2396.4|2397.6|2397.3|2396.5|2396.2|244
1637074590000|2021-11-16 14:56:30|2397|2396.7|2396.7|2396.4|2397.1|2396.8|2396.2|2395.9|69
1637074600000|2021-11-16 14:56:40|2396.6|2396.3|2396.1|2395.8|2396.6|2396.3|2395.8|2395.5|146
1637074610000|2021-11-16 14:56:50|2396|2395.7|2396.4|2396.1|2396.5|2396.2|2395.9|2395.6|113
1637074620000|2021-11-16 14:57:00|2396.2|2395.9|2396.4|2396.1|2396.8|2396.5|2395.2|2394.9|145
1637074630000|2021-11-16 14:57:10|2396.5|2396.2|2396.4|2396.1|2396.6|2396.3|2395.5|2395.2|58
1637074640000|2021-11-16 14:57:20|2395.9|2395.6|2393.4|2393.1|2395.9|2395.6|2393.4|2393.1|384
1637074650000|2021-11-16 14:57:30|2393.3|2393|2393.8|2393.5|2394.2|2393.9|2393.3|2393|67
1637074660000|2021-11-16 14:57:40|2393.7|2393.4|2392.5|2392.2|2393.7|2393.4|2392.4|2392.1|72
1637074670000|2021-11-16 14:57:50|2392.4|2392.1|2393|2392.7|2393.3|2393|2392.4|2392.1|60
1637074680000|2021-11-16 14:58:00|2393.1|2392.8|2392.6|2392.3|2393.5|2393.2|2392.5|2392.2|58
1637074690000|2021-11-16 14:58:10|2392.5|2392.2|2391.9|2391.6|2392.8|2392.5|2391.9|2391.6|133
1637074700000|2021-11-16 14:58:20|2391.8|2391.5|2392|2391.7|2392.2|2391.9|2391.1|2390.8|127
1637074710000|2021-11-16 14:58:30|2391.7|2391.4|2391.5|2391.2|2392|2391.7|2391.5|2391.2|61
1637074720000|2021-11-16 14:58:40|2391.4|2391.1|2390.9|2390.6|2391.5|2391.2|2390.5|2390.2|88
1637074730000|2021-11-16 14:58:50|2391|2390.7|2391.7|2391.4|2391.7|2391.4|2390.8|2390.5|68
1637074740000|2021-11-16 14:59:00|2391.6|2391.3|2391.1|2390.8|2391.6|2391.3|2391.1|2390.8|76
1637074750000|2021-11-16 14:59:10|2391|2390.7|2390.9|2390.6|2391.5|2391.2|2390.8|2390.5|59
1637074760000|2021-11-16 14:59:20|2390.8|2390.5|2390.2|2389.9|2390.8|2390.5|2390.1|2389.8|88
1637074770000|2021-11-16 14:59:30|2390.1|2389.8|2390.8|2390.5|2391.1|2390.8|2389.6|2389.3|73
1637074780000|2021-11-16 14:59:40|2390.9|2390.6|2390.1|2389.8|2391|2390.7|2389.9|2389.6|44
1637074790000|2021-11-16 14:59:50|2390.6|2390.3|2390.9|2390.6|2391.1|2390.8|2390.5|2390.2|96
1637074800000|2021-11-16 15:00:00|2391|2390.7|2392.1|2391.8|2392.2|2391.9|2391|2390.7|125
1637074810000|2021-11-16 15:00:10|2392.4|2392.1|2391.3|2391|2392.6|2392.3|2391.3|2391|154
1637074820000|2021-11-16 15:00:20|2391.1|2390.8|2392.9|2392.6|2393.3|2393|2391.1|2390.8|138
1637074830000|2021-11-16 15:00:30|2393|2392.7|2393.3|2393|2393.8|2393.5|2392.9|2392.6|81
1637074840000|2021-11-16 15:00:40|2393.4|2393.1|2392.4|2392.1|2393.4|2393.1|2391.9|2391.6|210
1637074850000|2021-11-16 15:00:50|2392.5|2392.2|2390.9|2390.6|2392.5|2392.2|2390.9|2390.6|60
1637074860000|2021-11-16 15:01:00|2391|2390.7|2391|2390.7|2391.3|2391|2390.9|2390.6|89
1637074870000|2021-11-16 15:01:10|2390.9|2390.6|2390.4|2390.1|2391.1|2390.8|2390.4|2390.1|68
1637074880000|2021-11-16 15:01:20|2390.5|2390.2|2391.1|2390.8|2391.2|2390.9|2390.4|2390.1|37
1637074890000|2021-11-16 15:01:30|2391.2|2390.9|2391.3|2391|2391.9|2391.6|2391|2390.7|87
1637074900000|2021-11-16 15:01:40|2391.4|2391.1|2391.3|2391|2392.1|2391.8|2391.2|2390.9|82
1637074910000|2021-11-16 15:01:50|2391.5|2391.2|2392|2391.7|2392.1|2391.8|2391.3|2391|71
1637074920000|2021-11-16 15:02:00|2391.8|2391.5|2391.6|2391.3|2392.2|2391.9|2391.6|2391.3|85
1637074930000|2021-11-16 15:02:10|2391.5|2391.2|2390.8|2390.5|2391.5|2391.2|2390.5|2390.2|67
1637074940000|2021-11-16 15:02:20|2391|2390.7|2390.5|2390.2|2391.4|2391.1|2390|2389.7|64
1637074950000|2021-11-16 15:02:30|2390.4|2390.1|2390.4|2390.1|2390.6|2390.3|2390.3|2390|35
1637074960000|2021-11-16 15:02:40|2390.5|2390.2|2391.6|2391.3|2391.7|2391.4|2390.5|2390.2|36
1637074970000|2021-11-16 15:02:50|2391.7|2391.4|2392.3|2392|2392.5|2392.2|2391.7|2391.4|55
1637074980000|2021-11-16 15:03:00|2392.2|2391.9|2393.1|2392.8|2393.2|2392.9|2392.2|2391.9|115
1637074990000|2021-11-16 15:03:10|2392.9|2392.6|2393.8|2393.5|2393.9|2393.6|2392.5|2392.2|128
1637075000000|2021-11-16 15:03:20|2394|2393.7|2394.5|2394.2|2394.5|2394.2|2393.9|2393.6|105
1637075010000|2021-11-16 15:03:30|2394.6|2394.3|2395.4|2395.1|2395.4|2395.1|2394.6|2394.3|67
1637075020000|2021-11-16 15:03:40|2395.3|2395|2395.2|2394.9|2395.3|2395|2394.7|2394.4|61
1637075030000|2021-11-16 15:03:50|2395.3|2395|2395|2394.7|2395.7|2395.4|2394.9|2394.6|103
1637075040000|2021-11-16 15:04:00|2395.3|2395|2395.6|2395.3|2396|2395.7|2395.3|2395|115
1637075050000|2021-11-16 15:04:10|2395.7|2395.4|2395.4|2395.1|2395.8|2395.5|2395.1|2394.8|42
1637075060000|2021-11-16 15:04:20|2395.5|2395.2|2395.4|2395.1|2395.6|2395.3|2395.1|2394.8|37
1637075070000|2021-11-16 15:04:30|2395.5|2395.2|2394.3|2394|2395.5|2395.2|2394.3|2394|64
1637075080000|2021-11-16 15:04:40|2394.4|2394.1|2393.6|2393.3|2394.4|2394.1|2393.4|2393.1|75
1637075090000|2021-11-16 15:04:50|2393.5|2393.2|2393.7|2393.4|2393.8|2393.5|2393.3|2393|57
1637075100000|2021-11-16 15:05:00|2393.2|2392.9|2393.4|2393.1|2393.5|2393.2|2392.7|2392.4|91
1637075110000|2021-11-16 15:05:10|2393.5|2393.2|2393.9|2393.6|2394.4|2394.1|2393.5|2393.2|93
1637075120000|2021-11-16 15:05:20|2393.8|2393.5|2394|2393.7|2394.8|2394.5|2393.8|2393.5|87
1637075130000|2021-11-16 15:05:30|2393.9|2393.6|2393|2392.7|2394.2|2393.9|2393|2392.7|23
1637075140000|2021-11-16 15:05:40|2392.6|2392.3|2392.2|2391.9|2392.6|2392.3|2392|2391.7|101
1637075150000|2021-11-16 15:05:50|2392.3|2392|2391.7|2391.4|2392.4|2392.1|2391.5|2391.2|40
1637075160000|2021-11-16 15:06:00|2391.5|2391.2|2390.1|2389.8|2391.5|2391.2|2390|2389.7|206
1637075170000|2021-11-16 15:06:10|2390|2389.7|2390.1|2389.8|2390.2|2389.9|2389.6|2389.3|80
1637075180000|2021-11-16 15:06:20|2390.2|2389.9|2390.8|2390.5|2391.1|2390.8|2390.2|2389.9|65
1637075190000|2021-11-16 15:06:30|2390.9|2390.6|2390|2389.7|2390.9|2390.6|2390|2389.7|80
1637075200000|2021-11-16 15:06:40|2389.9|2389.6|2389.9|2389.6|2390.2|2389.9|2389.6|2389.3|73
1637075210000|2021-11-16 15:06:50|2390|2389.7|2389.6|2389.3|2390|2389.7|2389.3|2389|107
1637075220000|2021-11-16 15:07:00|2389.7|2389.4|2388.7|2388.4|2389.7|2389.4|2388.7|2388.4|96
1637075230000|2021-11-16 15:07:10|2388.8|2388.5|2389.1|2388.8|2389.4|2389.1|2388.2|2387.9|171
1637075240000|2021-11-16 15:07:20|2389.3|2389|2389.4|2389.1|2390.2|2389.9|2389.1|2388.8|157
1637075250000|2021-11-16 15:07:30|2389.6|2389.3|2389.6|2389.3|2389.6|2389.3|2389.1|2388.8|43
1637075260000|2021-11-16 15:07:40|2389.7|2389.4|2389.5|2389.2|2389.7|2389.4|2389.3|2389|44
1637075270000|2021-11-16 15:07:50|2389.6|2389.3|2389.6|2389.3|2390.2|2389.9|2389.6|2389.3|70
1637075280000|2021-11-16 15:08:00|2389.7|2389.4|2390.3|2390|2390.4|2390.1|2389.6|2389.3|69
1637075290000|2021-11-16 15:08:10|2390.4|2390.1|2390|2389.7|2390.4|2390.1|2389.8|2389.5|40
1637075300000|2021-11-16 15:08:20|2390.1|2389.8|2390.5|2390.2|2390.5|2390.2|2389.8|2389.5|52
1637075310000|2021-11-16 15:08:30|2390.4|2390.1|2391.1|2390.8|2391.3|2391|2390.4|2390.1|83
1637075320000|2021-11-16 15:08:40|2391|2390.7|2391|2390.7|2391.5|2391.2|2391|2390.7|43
1637075330000|2021-11-16 15:08:50|2390.9|2390.6|2391|2390.7|2391.2|2390.9|2390.9|2390.6|78
1637075340000|2021-11-16 15:09:00|2391.1|2390.8|2389.7|2389.4|2391.1|2390.8|2389.6|2389.3|129
1637075350000|2021-11-16 15:09:10|2389.6|2389.3|2388.6|2388.3|2389.8|2389.5|2388.6|2388.3|75
1637075360000|2021-11-16 15:09:20|2388.5|2388.2|2388.6|2388.3|2388.7|2388.4|2388|2387.7|138
1637075370000|2021-11-16 15:09:30|2388.5|2388.2|2389.9|2389.6|2389.9|2389.6|2388.4|2388.1|81
1637075380000|2021-11-16 15:09:40|2389.8|2389.5|2389.4|2389.1|2390|2389.7|2389.2|2388.9|46
1637075390000|2021-11-16 15:09:50|2389.3|2389|2389.4|2389.1|2389.6|2389.3|2389.1|2388.8|79
1637075400000|2021-11-16 15:10:00|2389.6|2389.3|2390.2|2389.9|2390.5|2390.2|2389.1|2388.8|145
1637075410000|2021-11-16 15:10:10|2390.3|2390|2389.7|2389.4|2390.7|2390.4|2389.7|2389.4|86
1637075420000|2021-11-16 15:10:20|2389.8|2389.5|2389.7|2389.4|2390.4|2390.1|2389.7|2389.4|63
1637075430000|2021-11-16 15:10:30|2389.8|2389.5|2389.4|2389.1|2389.9|2389.6|2389.3|2389|55
1637075440000|2021-11-16 15:10:40|2389.3|2389|2389.2|2388.9|2389.6|2389.3|2389.1|2388.8|48
1637075450000|2021-11-16 15:10:50|2389.3|2389|2388|2387.7|2389.3|2389|2388|2387.7|124
1637075460000|2021-11-16 15:11:00|2388.1|2387.8|2388.5|2388.2|2388.8|2388.5|2387.7|2387.4|173
1637075470000|2021-11-16 15:11:10|2388.6|2388.3|2389.5|2389.2|2389.5|2389.2|2388.4|2388.1|89
1637075480000|2021-11-16 15:11:20|2389.4|2389.1|2390.8|2390.5|2390.9|2390.6|2389.4|2389.1|92
1637075490000|2021-11-16 15:11:30|2390.9|2390.6|2391|2390.7|2391.2|2390.9|2390.6|2390.3|98
1637075500000|2021-11-16 15:11:40|2390.8|2390.5|2390.4|2390.1|2391|2390.7|2390.4|2390.1|34
1637075510000|2021-11-16 15:11:50|2390.3|2390|2389.9|2389.6|2390.4|2390.1|2389.7|2389.4|69
1637075520000|2021-11-16 15:12:00|2389.6|2389.3|2389.2|2388.9|2389.9|2389.6|2389.1|2388.8|73
1637075530000|2021-11-16 15:12:10|2389|2388.7|2389|2388.7|2389.2|2388.9|2388.2|2387.9|90
1637075540000|2021-11-16 15:12:20|2388.9|2388.6|2388.9|2388.6|2389.3|2389|2388.7|2388.4|53
1637075550000|2021-11-16 15:12:30|2389.1|2388.8|2388.8|2388.5|2389.2|2388.9|2388.8|2388.5|33
1637075560000|2021-11-16 15:12:40|2388.7|2388.4|2388.9|2388.6|2389|2388.7|2388.4|2388.1|66
1637075570000|2021-11-16 15:12:50|2389|2388.7|2390|2389.7|2390.1|2389.8|2389|2388.7|113
1637075580000|2021-11-16 15:13:00|2390.2|2389.9|2389.6|2389.3|2390.4|2390.1|2389.6|2389.3|82
1637075590000|2021-11-16 15:13:10|2389.7|2389.4|2389.3|2389|2389.8|2389.5|2389.3|2389|38
1637075600000|2021-11-16 15:13:20|2389.2|2388.9|2388.2|2387.9|2389.6|2389.3|2388.2|2387.9|112
1637075610000|2021-11-16 15:13:30|2388.1|2387.8|2389.3|2389|2389.3|2389|2387.7|2387.4|130
1637075620000|2021-11-16 15:13:40|2389.2|2388.9|2389.1|2388.8|2389.2|2388.9|2388.6|2388.3|27
1637075630000|2021-11-16 15:13:50|2389.2|2388.9|2388.9|2388.6|2389.4|2389.1|2388.9|2388.6|45
1637075640000|2021-11-16 15:14:00|2388.8|2388.5|2388.7|2388.4|2388.8|2388.5|2388.3|2388|55
1637075650000|2021-11-16 15:14:10|2389|2388.7|2388.5|2388.2|2389|2388.7|2388.4|2388.1|44
1637075660000|2021-11-16 15:14:20|2388.6|2388.3|2388.9|2388.6|2388.9|2388.6|2388.3|2388|40
1637075670000|2021-11-16 15:14:30|2388.7|2388.4|2388.9|2388.6|2389.1|2388.8|2388.7|2388.4|37
1637075680000|2021-11-16 15:14:40|2388.7|2388.4|2389.1|2388.8|2389.2|2388.9|2388.6|2388.3|37
1637075690000|2021-11-16 15:14:50|2389.3|2389|2389.1|2388.8|2389.6|2389.3|2389.1|2388.8|64
1637075700000|2021-11-16 15:15:00|2389|2388.7|2389.5|2389.2|2389.7|2389.4|2388.7|2388.4|89
1637075710000|2021-11-16 15:15:10|2389.3|2389|2390.2|2389.9|2390.4|2390.1|2389.3|2389|96
1637075720000|2021-11-16 15:15:20|2390|2389.7|2390|2389.7|2390.4|2390.1|2389.8|2389.5|64
1637075730000|2021-11-16 15:15:30|2389.8|2389.5|2390.6|2390.3|2390.7|2390.4|2389.8|2389.5|90
1637075740000|2021-11-16 15:15:40|2390.5|2390.2|2390.7|2390.4|2390.9|2390.6|2390.5|2390.2|52
1637075750000|2021-11-16 15:15:50|2390.6|2390.3|2389.4|2389.1|2390.8|2390.5|2389.2|2388.9|70
1637075760000|2021-11-16 15:16:00|2389.3|2389|2389.1|2388.8|2390.1|2389.8|2389.1|2388.8|43
1637075770000|2021-11-16 15:16:10|2389.3|2389|2389.6|2389.3|2389.9|2389.6|2389.2|2388.9|22
1637075780000|2021-11-16 15:16:20|2389.8|2389.5|2389.5|2389.2|2389.8|2389.5|2389.3|2389|21
1637075790000|2021-11-16 15:16:30|2389.4|2389.1|2389.3|2389|2389.6|2389.3|2389.2|2388.9|47
1637075800000|2021-11-16 15:16:40|2389.2|2388.9|2389.6|2389.3|2389.9|2389.6|2388.9|2388.6|116
1637075810000|2021-11-16 15:16:50|2389.8|2389.5|2389.6|2389.3|2390.1|2389.8|2389.5|2389.2|44
1637075820000|2021-11-16 15:17:00|2389.2|2388.9|2389.1|2388.8|2389.4|2389.1|2388.9|2388.6|29
1637075830000|2021-11-16 15:17:10|2389|2388.7|2388.8|2388.5|2389.2|2388.9|2388.7|2388.4|50
1637075840000|2021-11-16 15:17:20|2388.9|2388.6|2388.3|2388|2389.4|2389.1|2388.2|2387.9|105
1637075850000|2021-11-16 15:17:30|2388.2|2387.9|2388.1|2387.8|2388.4|2388.1|2387.8|2387.5|73
1637075860000|2021-11-16 15:17:40|2388|2387.7|2388.3|2388|2388.6|2388.3|2387.7|2387.4|24
1637075870000|2021-11-16 15:17:50|2388.4|2388.1|2387|2386.7|2388.5|2388.2|2386.9|2386.6|98
1637075880000|2021-11-16 15:18:00|2386.8|2386.5|2387.2|2386.9|2387.2|2386.9|2386.6|2386.3|109
1637075890000|2021-11-16 15:18:10|2387|2386.7|2387.4|2387.1|2387.5|2387.2|2387|2386.7|60
1637075900000|2021-11-16 15:18:20|2387.5|2387.2|2388.5|2388.2|2388.5|2388.2|2387.3|2387|85
1637075910000|2021-11-16 15:18:30|2388.4|2388.1|2388.6|2388.3|2388.8|2388.5|2388.4|2388.1|55
1637075920000|2021-11-16 15:18:40|2388.5|2388.2|2388.6|2388.3|2388.8|2388.5|2388.5|2388.2|25
1637075930000|2021-11-16 15:18:50|2388.7|2388.4|2388.3|2388|2388.8|2388.5|2387.9|2387.6|47
1637075940000|2021-11-16 15:19:00|2388.2|2387.9|2388.4|2388.1|2388.6|2388.3|2387.7|2387.4|46
1637075950000|2021-11-16 15:19:10|2388.5|2388.2|2389.2|2388.9|2389.2|2388.9|2388.4|2388.1|42
1637075960000|2021-11-16 15:19:20|2389.1|2388.8|2389.3|2389|2389.7|2389.4|2389|2388.7|71
1637075970000|2021-11-16 15:19:30|2389.4|2389.1|2389.7|2389.4|2389.9|2389.6|2389.4|2389.1|59
1637075980000|2021-11-16 15:19:40|2389.8|2389.5|2390.3|2390|2390.4|2390.1|2389.8|2389.5|92
1637075990000|2021-11-16 15:19:50|2390.1|2389.8|2389.4|2389.1|2390.1|2389.8|2389.4|2389.1|85
1637076000000|2021-11-16 15:20:00|2389.5|2389.2|2389.6|2389.3|2389.9|2389.6|2389.5|2389.2|49
1637076010000|2021-11-16 15:20:10|2389.4|2389.1|2389.6|2389.3|2389.8|2389.5|2389.4|2389.1|45
1637076020000|2021-11-16 15:20:20|2389.7|2389.4|2390|2389.7|2390.3|2390|2389.5|2389.2|46
1637076030000|2021-11-16 15:20:30|2390.1|2389.8|2390.9|2390.6|2390.9|2390.6|2390|2389.7|134
1637076040000|2021-11-16 15:20:40|2391|2390.7|2389.8|2389.5|2391.1|2390.8|2389.8|2389.5|89
1637076050000|2021-11-16 15:20:50|2389.7|2389.4|2389.5|2389.2|2389.8|2389.5|2389.1|2388.8|60
1637076060000|2021-11-16 15:21:00|2389.4|2389.1|2389.2|2388.9|2389.6|2389.3|2388.9|2388.6|54
1637076070000|2021-11-16 15:21:10|2389.3|2389|2389.3|2389|2390.2|2389.9|2389.3|2389|69
1637076080000|2021-11-16 15:21:20|2389.2|2388.9|2389.3|2389|2389.4|2389.1|2389.1|2388.8|39
1637076090000|2021-11-16 15:21:30|2389.4|2389.1|2390.2|2389.9|2390.2|2389.9|2389.2|2388.9|66
1637076100000|2021-11-16 15:21:40|2390.1|2389.8|2390.4|2390.1|2390.4|2390.1|2389.7|2389.4|34
1637076110000|2021-11-16 15:21:50|2390.3|2390|2390.6|2390.3|2390.8|2390.5|2390.3|2390|32
1637076120000|2021-11-16 15:22:00|2390.5|2390.2|2390.9|2390.6|2390.9|2390.6|2390.5|2390.2|52
1637076130000|2021-11-16 15:22:10|2391|2390.7|2389.2|2388.9|2391|2390.7|2389.2|2388.9|83
1637076140000|2021-11-16 15:22:20|2389.1|2388.8|2389.6|2389.3|2389.6|2389.3|2388.5|2388.2|74
1637076150000|2021-11-16 15:22:30|2389.5|2389.2|2390|2389.7|2390.1|2389.8|2389.4|2389.1|43
1637076160000|2021-11-16 15:22:40|2389.9|2389.6|2390|2389.7|2390.4|2390.1|2389.9|2389.6|32
1637076170000|2021-11-16 15:22:50|2390.1|2389.8|2389.8|2389.5|2390.2|2389.9|2389.4|2389.1|28
1637076180000|2021-11-16 15:23:00|2389.9|2389.6|2389.4|2389.1|2389.9|2389.6|2389.1|2388.8|34
1637076190000|2021-11-16 15:23:10|2389.3|2389|2389|2388.7|2389.3|2389|2388.8|2388.5|25
1637076200000|2021-11-16 15:23:20|2389.5|2389.2|2388.8|2388.5|2389.6|2389.3|2388.7|2388.4|36
1637076210000|2021-11-16 15:23:30|2388.9|2388.6|2389.5|2389.2|2389.6|2389.3|2388.8|2388.5|46
1637076220000|2021-11-16 15:23:40|2389.4|2389.1|2389.1|2388.8|2389.4|2389.1|2388.8|2388.5|25
1637076230000|2021-11-16 15:23:50|2389.4|2389.1|2389.9|2389.6|2390|2389.7|2389.3|2389|17
1637076240000|2021-11-16 15:24:00|2390|2389.7|2390.1|2389.8|2390.3|2390|2389.8|2389.5|34
1637076250000|2021-11-16 15:24:10|2390|2389.7|2389.6|2389.3|2390.1|2389.8|2389.1|2388.8|52
1637076260000|2021-11-16 15:24:20|2389.5|2389.2|2390.2|2389.9|2390.2|2389.9|2389.4|2389.1|17
1637076270000|2021-11-16 15:24:30|2390.3|2390|2389.7|2389.4|2390.3|2390|2389.5|2389.2|45
1637076280000|2021-11-16 15:24:40|2389.6|2389.3|2389.3|2389|2389.6|2389.3|2389.1|2388.8|69
1637076290000|2021-11-16 15:24:50|2389.2|2388.9|2389.9|2389.6|2390.2|2389.9|2389.2|2388.9|32
1637076300000|2021-11-16 15:25:00|2389.8|2389.5|2390.4|2390.1|2390.4|2390.1|2389.3|2389|60
1637076310000|2021-11-16 15:25:10|2390.7|2390.4|2391.1|2390.8|2391.1|2390.8|2390.3|2390|117
1637076320000|2021-11-16 15:25:20|2391.2|2390.9|2391.8|2391.5|2391.9|2391.6|2391.2|2390.9|197
1637076330000|2021-11-16 15:25:30|2391.9|2391.6|2391.7|2391.4|2392.3|2392|2391.5|2391.2|126
1637076340000|2021-11-16 15:25:40|2391.6|2391.3|2391.3|2391|2391.6|2391.3|2391.1|2390.8|31
1637076350000|2021-11-16 15:25:50|2391.5|2391.2|2391.4|2391.1|2391.7|2391.4|2391|2390.7|63
1637076360000|2021-11-16 15:26:00|2391.3|2391|2391.9|2391.6|2391.9|2391.6|2391.2|2390.9|27
1637076370000|2021-11-16 15:26:10|2392.1|2391.8|2392.1|2391.8|2392.3|2392|2391.9|2391.6|64
1637076380000|2021-11-16 15:26:20|2392|2391.7|2392.1|2391.8|2392.1|2391.8|2391.7|2391.4|49
1637076390000|2021-11-16 15:26:30|2392.2|2391.9|2392|2391.7|2392.2|2391.9|2391.9|2391.6|31
1637076400000|2021-11-16 15:26:40|2392.1|2391.8|2391.8|2391.5|2392.3|2392|2391.7|2391.4|21
1637076410000|2021-11-16 15:26:50|2391.9|2391.6|2391.9|2391.6|2392.2|2391.9|2391.9|2391.6|26
1637076420000|2021-11-16 15:27:00|2392.1|2391.8|2391.9|2391.6|2392.2|2391.9|2391.8|2391.5|47
1637076430000|2021-11-16 15:27:10|2391.8|2391.5|2391.4|2391.1|2392.2|2391.9|2391.3|2391|48
1637076440000|2021-11-16 15:27:20|2391.3|2391|2391.6|2391.3|2391.9|2391.6|2391.3|2391|40
1637076450000|2021-11-16 15:27:30|2391.7|2391.4|2391.9|2391.6|2392|2391.7|2391.6|2391.3|35
1637076460000|2021-11-16 15:27:40|2391.8|2391.5|2391.6|2391.3|2392.2|2391.9|2391.6|2391.3|36
1637076470000|2021-11-16 15:27:50|2391.7|2391.4|2391.9|2391.6|2392|2391.7|2391.6|2391.3|26
1637076480000|2021-11-16 15:28:00|2392|2391.7|2391.9|2391.6|2392.2|2391.9|2391.7|2391.4|19
1637076490000|2021-11-16 15:28:10|2391.8|2391.5|2392.2|2391.9|2392.3|2392|2391.6|2391.3|33
1637076500000|2021-11-16 15:28:20|2392.1|2391.8|2392.3|2392|2392.5|2392.2|2392|2391.7|44
1637076510000|2021-11-16 15:28:30|2392.1|2391.8|2392.2|2391.9|2392.5|2392.2|2392.1|2391.8|39
1637076520000|2021-11-16 15:28:40|2392.1|2391.8|2391.7|2391.4|2392.2|2391.9|2391.6|2391.3|43
1637076530000|2021-11-16 15:28:50|2391.9|2391.6|2391.9|2391.6|2392.3|2392|2391.8|2391.5|23
1637076540000|2021-11-16 15:29:00|2392|2391.7|2392.1|2391.8|2392.3|2392|2391.9|2391.6|15
1637076550000|2021-11-16 15:29:10|2392|2391.7|2391.7|2391.4|2392.3|2392|2391.5|2391.2|24
1637076560000|2021-11-16 15:29:20|2391.5|2391.2|2390.7|2390.4|2391.7|2391.4|2390.4|2390.1|124
1637076570000|2021-11-16 15:29:30|2390.6|2390.3|2390|2389.7|2390.6|2390.3|2390|2389.7|64
1637076580000|2021-11-16 15:29:40|2389.9|2389.6|2389|2388.7|2390|2389.7|2388.9|2388.6|230
1637076590000|2021-11-16 15:29:50|2389.2|2388.9|2389.6|2389.3|2390.2|2389.9|2389.2|2388.9|86
1637076600000|2021-11-16 15:30:00|2389.8|2389.5|2391.3|2391|2391.3|2391|2389.6|2389.3|147
1637076610000|2021-11-16 15:30:10|2391.4|2391.1|2391.9|2391.6|2392.2|2391.9|2391.3|2391|72
1637076620000|2021-11-16 15:30:20|2391.8|2391.5|2392.2|2391.9|2392.6|2392.3|2391.8|2391.5|107
1637076630000|2021-11-16 15:30:30|2392.1|2391.8|2392.8|2392.5|2393|2392.7|2392.1|2391.8|91
1637076640000|2021-11-16 15:30:40|2392.7|2392.4|2393.3|2393|2393.6|2393.3|2392.7|2392.4|127
1637076650000|2021-11-16 15:30:50|2393.4|2393.1|2392|2391.7|2393.5|2393.2|2392|2391.7|98
1637076660000|2021-11-16 15:31:00|2392.1|2391.8|2393.4|2393.1|2393.5|2393.2|2391.9|2391.6|57
1637076670000|2021-11-16 15:31:10|2393.3|2393|2393.8|2393.5|2393.8|2393.5|2393|2392.7|81
1637076680000|2021-11-16 15:31:20|2393.9|2393.6|2393.3|2393|2394.1|2393.8|2393|2392.7|108
1637076690000|2021-11-16 15:31:30|2393.2|2392.9|2393.2|2392.9|2393.8|2393.5|2393.2|2392.9|75
1637076700000|2021-11-16 15:31:40|2393.3|2393|2393.8|2393.5|2393.8|2393.5|2393.3|2393|56
1637076710000|2021-11-16 15:31:50|2394|2393.7|2394.2|2393.9|2394.2|2393.9|2393.7|2393.4|43
1637076720000|2021-11-16 15:32:00|2394.1|2393.8|2394.4|2394.1|2394.5|2394.2|2393.9|2393.6|56
1637076730000|2021-11-16 15:32:10|2394.5|2394.2|2394.2|2393.9|2394.5|2394.2|2394.1|2393.8|71
1637076740000|2021-11-16 15:32:20|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2393.9|2393.6|52
1637076750000|2021-11-16 15:32:30|2394.4|2394.1|2394.1|2393.8|2394.4|2394.1|2393.9|2393.6|60
1637076760000|2021-11-16 15:32:40|2394.2|2393.9|2393.5|2393.2|2394.3|2394|2393.5|2393.2|37
1637076770000|2021-11-16 15:32:50|2393.6|2393.3|2394.3|2394|2394.4|2394.1|2393.6|2393.3|45
1637076780000|2021-11-16 15:33:00|2394.2|2393.9|2394|2393.7|2394.5|2394.2|2394|2393.7|17
1637076790000|2021-11-16 15:33:10|2393.9|2393.6|2393.4|2393.1|2394|2393.7|2393.4|2393.1|43
1637076800000|2021-11-16 15:33:20|2393.5|2393.2|2394|2393.7|2394.1|2393.8|2393.4|2393.1|57
1637076810000|2021-11-16 15:33:30|2393.9|2393.6|2394.3|2394|2394.3|2394|2393.7|2393.4|79
1637076820000|2021-11-16 15:33:40|2394.4|2394.1|2393.9|2393.6|2394.4|2394.1|2393.8|2393.5|33
1637076830000|2021-11-16 15:33:50|2394|2393.7|2394.4|2394.1|2394.4|2394.1|2393.8|2393.5|30
1637076840000|2021-11-16 15:34:00|2394.2|2393.9|2394.4|2394.1|2394.6|2394.3|2394.2|2393.9|55
1637076850000|2021-11-16 15:34:10|2394.3|2394|2394.4|2394.1|2394.6|2394.3|2394.2|2393.9|32
1637076860000|2021-11-16 15:34:20|2394.5|2394.2|2394.7|2394.4|2394.8|2394.5|2394.4|2394.1|31
1637076870000|2021-11-16 15:34:30|2394.8|2394.5|2394.6|2394.3|2394.8|2394.5|2394.2|2393.9|66
1637076880000|2021-11-16 15:34:40|2394.7|2394.4|2394.9|2394.6|2395|2394.7|2394.7|2394.4|44
1637076890000|2021-11-16 15:34:50|2394.8|2394.5|2394.8|2394.5|2394.9|2394.6|2394.6|2394.3|50
1637076900000|2021-11-16 15:35:00|2394.9|2394.6|2395.7|2395.4|2395.8|2395.5|2394.8|2394.5|161
1637076910000|2021-11-16 15:35:10|2395.8|2395.5|2396.4|2396.1|2396.7|2396.4|2395.6|2395.3|199
1637076920000|2021-11-16 15:35:20|2396.2|2395.9|2396.4|2396.1|2396.7|2396.4|2396.1|2395.8|120
1637076930000|2021-11-16 15:35:30|2396.5|2396.2|2396.8|2396.5|2396.8|2396.5|2396.1|2395.8|63
1637076940000|2021-11-16 15:35:40|2396.7|2396.4|2396.4|2396.1|2396.7|2396.4|2396.1|2395.8|73
1637076950000|2021-11-16 15:35:50|2396.3|2396|2396.8|2396.5|2396.8|2396.5|2396.3|2396|57
1637076960000|2021-11-16 15:36:00|2397|2396.7|2397.5|2397.2|2397.5|2397.2|2396.9|2396.6|100
1637076970000|2021-11-16 15:36:10|2397.6|2397.3|2397.4|2397.1|2397.7|2397.4|2397.4|2397.1|52
1637076980000|2021-11-16 15:36:20|2397.3|2397|2397|2396.7|2397.4|2397.1|2397|2396.7|55
1637076990000|2021-11-16 15:36:30|2396.9|2396.6|2396.8|2396.5|2397.1|2396.8|2396.5|2396.2|77
1637077000000|2021-11-16 15:36:40|2396.7|2396.4|2397.5|2397.2|2397.6|2397.3|2396.7|2396.4|284
1637077010000|2021-11-16 15:36:50|2397.3|2397|2397.2|2396.9|2397.5|2397.2|2397.1|2396.8|81
1637077020000|2021-11-16 15:37:00|2397.1|2396.8|2398|2397.7|2398|2397.7|2397.1|2396.8|269
1637077030000|2021-11-16 15:37:10|2397.9|2397.6|2397.6|2397.3|2398.1|2397.8|2397.4|2397.1|70
1637077040000|2021-11-16 15:37:20|2397.7|2397.4|2396.5|2396.2|2397.7|2397.4|2396.1|2395.8|305
1637077050000|2021-11-16 15:37:30|2396.6|2396.3|2396.3|2396|2396.9|2396.6|2396.3|2396|40
1637077060000|2021-11-16 15:37:40|2396.2|2395.9|2396.4|2396.1|2396.4|2396.1|2396|2395.7|48
1637077070000|2021-11-16 15:37:50|2396.5|2396.2|2396.1|2395.8|2396.5|2396.2|2396.1|2395.8|45
1637077080000|2021-11-16 15:38:00|2396|2395.7|2395.7|2395.4|2396.2|2395.9|2395.7|2395.4|147
1637077090000|2021-11-16 15:38:10|2395.8|2395.5|2396.1|2395.8|2396.2|2395.9|2395.8|2395.5|49
1637077100000|2021-11-16 15:38:20|2396.2|2395.9|2395.8|2395.5|2396.3|2396|2395.8|2395.5|40
1637077110000|2021-11-16 15:38:30|2396|2395.7|2395.5|2395.2|2396|2395.7|2395.4|2395.1|47
1637077120000|2021-11-16 15:38:40|2395.6|2395.3|2395.3|2395|2395.7|2395.4|2395.2|2394.9|31
1637077130000|2021-11-16 15:38:50|2395.2|2394.9|2395.4|2395.1|2395.4|2395.1|2395|2394.7|40
1637077140000|2021-11-16 15:39:00|2395.3|2395|2395.1|2394.8|2395.4|2395.1|2395|2394.7|30
1637077150000|2021-11-16 15:39:10|2395|2394.7|2394.6|2394.3|2395|2394.7|2394.3|2394|99
1637077160000|2021-11-16 15:39:20|2394.5|2394.2|2394.3|2394|2394.5|2394.2|2393.9|2393.6|37
1637077170000|2021-11-16 15:39:30|2394.2|2393.9|2394|2393.7|2394.5|2394.2|2393.9|2393.6|43
1637077180000|2021-11-16 15:39:40|2394.1|2393.8|2394|2393.7|2394.4|2394.1|2394|2393.7|20
1637077190000|2021-11-16 15:39:50|2394.1|2393.8|2394.5|2394.2|2394.9|2394.6|2394.1|2393.8|33
1637077200000|2021-11-16 15:40:00|2394.6|2394.3|2394.5|2394.2|2394.8|2394.5|2394.3|2394|22
1637077210000|2021-11-16 15:40:10|2394.6|2394.3|2394.1|2393.8|2394.7|2394.4|2394|2393.7|74
1637077220000|2021-11-16 15:40:20|2394|2393.7|2394.7|2394.4|2394.7|2394.4|2393.7|2393.4|73
1637077230000|2021-11-16 15:40:30|2394.9|2394.6|2395.3|2395|2395.4|2395.1|2394.8|2394.5|60
1637077240000|2021-11-16 15:40:40|2395.4|2395.1|2395|2394.7|2395.5|2395.2|2395|2394.7|40
1637077250000|2021-11-16 15:40:50|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2394.7|2394.4|21
1637077260000|2021-11-16 15:41:00|2395|2394.7|2394.6|2394.3|2395|2394.7|2394.5|2394.2|18
1637077270000|2021-11-16 15:41:10|2394.5|2394.2|2393.7|2393.4|2394.6|2394.3|2393.4|2393.1|54
1637077280000|2021-11-16 15:41:20|2393.8|2393.5|2393|2392.7|2393.9|2393.6|2393|2392.7|50
1637077290000|2021-11-16 15:41:30|2392.9|2392.6|2393.8|2393.5|2393.8|2393.5|2392.8|2392.5|35
1637077300000|2021-11-16 15:41:40|2393.7|2393.4|2393.6|2393.3|2393.8|2393.5|2393.3|2393|20
1637077310000|2021-11-16 15:41:50|2393.7|2393.4|2393.4|2393.1|2393.7|2393.4|2393.4|2393.1|19
1637077320000|2021-11-16 15:42:00|2393.5|2393.2|2392.9|2392.6|2393.5|2393.2|2392.7|2392.4|55
1637077330000|2021-11-16 15:42:10|2393|2392.7|2392.9|2392.6|2393.3|2393|2392.7|2392.4|63
1637077340000|2021-11-16 15:42:20|2393|2392.7|2392.4|2392.1|2393|2392.7|2392.4|2392.1|36
1637077350000|2021-11-16 15:42:30|2392.7|2392.4|2392.7|2392.4|2392.8|2392.5|2392.2|2391.9|56
1637077360000|2021-11-16 15:42:40|2392.8|2392.5|2392.3|2392|2393|2392.7|2392.3|2392|36
1637077370000|2021-11-16 15:42:50|2392.4|2392.1|2392|2391.7|2392.4|2392.1|2391.9|2391.6|86
1637077380000|2021-11-16 15:43:00|2391.9|2391.6|2391.6|2391.3|2391.9|2391.6|2390.8|2390.5|219
1637077390000|2021-11-16 15:43:10|2391.7|2391.4|2391.5|2391.2|2392|2391.7|2391.4|2391.1|44
1637077400000|2021-11-16 15:43:20|2391.6|2391.3|2391.5|2391.2|2391.6|2391.3|2391.2|2390.9|37
1637077410000|2021-11-16 15:43:30|2391.4|2391.1|2391.7|2391.4|2391.8|2391.5|2391.1|2390.8|32
1637077420000|2021-11-16 15:43:40|2391.6|2391.3|2392|2391.7|2392|2391.7|2391.4|2391.1|38
1637077430000|2021-11-16 15:43:50|2392.1|2391.8|2392.1|2391.8|2392.4|2392.1|2392|2391.7|42
1637077440000|2021-11-16 15:44:00|2392|2391.7|2392.5|2392.2|2392.5|2392.2|2391.8|2391.5|24
1637077450000|2021-11-16 15:44:10|2392.6|2392.3|2393|2392.7|2393|2392.7|2392.5|2392.2|55
1637077460000|2021-11-16 15:44:20|2393.1|2392.8|2392.9|2392.6|2393.3|2393|2392.6|2392.3|44
1637077470000|2021-11-16 15:44:30|2392.7|2392.4|2392.2|2391.9|2392.9|2392.6|2392|2391.7|36
1637077480000|2021-11-16 15:44:40|2392.3|2392|2392.7|2392.4|2392.7|2392.4|2392.2|2391.9|22
1637077490000|2021-11-16 15:44:50|2392.6|2392.3|2393.3|2393|2393.3|2393|2392.6|2392.3|19
1637077500000|2021-11-16 15:45:00|2393.5|2393.2|2394.2|2393.9|2394.3|2394|2393|2392.7|132
1637077510000|2021-11-16 15:45:10|2394.1|2393.8|2393.9|2393.6|2394.5|2394.2|2393.9|2393.6|110
1637077520000|2021-11-16 15:45:20|2394|2393.7|2393.3|2393|2394.3|2394|2393.2|2392.9|58
1637077530000|2021-11-16 15:45:30|2393.1|2392.8|2392.9|2392.6|2393.8|2393.5|2392.9|2392.6|46
1637077540000|2021-11-16 15:45:40|2392.8|2392.5|2392.8|2392.5|2393.2|2392.9|2392.5|2392.2|96
1637077550000|2021-11-16 15:45:50|2392.7|2392.4|2392.7|2392.4|2393.2|2392.9|2392.6|2392.3|23
1637077560000|2021-11-16 15:46:00|2392.9|2392.6|2392.8|2392.5|2393.2|2392.9|2392.6|2392.3|19
1637077570000|2021-11-16 15:46:10|2392.9|2392.6|2392.2|2391.9|2393|2392.7|2392.2|2391.9|24
1637077580000|2021-11-16 15:46:20|2392.3|2392|2392.6|2392.3|2392.8|2392.5|2392.3|2392|27
1637077590000|2021-11-16 15:46:30|2392.7|2392.4|2392.7|2392.4|2392.7|2392.4|2392.5|2392.2|13
1637077600000|2021-11-16 15:46:40|2392.6|2392.3|2392.7|2392.4|2392.7|2392.4|2392.2|2391.9|14
1637077610000|2021-11-16 15:46:50|2392.6|2392.3|2392.6|2392.3|2392.8|2392.5|2392.6|2392.3|20
1637077620000|2021-11-16 15:47:00|2392.7|2392.4|2392.5|2392.2|2392.8|2392.5|2392.1|2391.8|49
1637077630000|2021-11-16 15:47:10|2392.6|2392.3|2392.9|2392.6|2393.2|2392.9|2392.3|2392|32
1637077640000|2021-11-16 15:47:20|2393|2392.7|2393.2|2392.9|2393.4|2393.1|2392.9|2392.6|82
1637077650000|2021-11-16 15:47:30|2393.3|2393|2393|2392.7|2393.3|2393|2393|2392.7|25
1637077660000|2021-11-16 15:47:40|2392.9|2392.6|2392.4|2392.1|2392.9|2392.6|2392.4|2392.1|14
1637077670000|2021-11-16 15:47:50|2392.3|2392|2392.4|2392.1|2392.6|2392.3|2392.3|2392|44
1637077680000|2021-11-16 15:48:00|2392.3|2392|2391.7|2391.4|2392.4|2392.1|2391.7|2391.4|38
1637077690000|2021-11-16 15:48:10|2391.6|2391.3|2391.7|2391.4|2392|2391.7|2391.6|2391.3|45
1637077700000|2021-11-16 15:48:20|2391.6|2391.3|2391.7|2391.4|2391.8|2391.5|2391.3|2391|34
1637077710000|2021-11-16 15:48:30|2391.6|2391.3|2391.8|2391.5|2392.1|2391.8|2391.6|2391.3|19
1637077720000|2021-11-16 15:48:40|2391.7|2391.4|2391.9|2391.6|2392.1|2391.8|2391.7|2391.4|22
1637077730000|2021-11-16 15:48:50|2391.6|2391.3|2391.3|2391|2391.6|2391.3|2391|2390.7|45
1637077740000|2021-11-16 15:49:00|2391.2|2390.9|2391.4|2391.1|2391.4|2391.1|2391.1|2390.8|22
1637077750000|2021-11-16 15:49:10|2391.3|2391|2391.5|2391.2|2391.9|2391.6|2391.2|2390.9|26
1637077760000|2021-11-16 15:49:20|2391.6|2391.3|2391.2|2390.9|2391.6|2391.3|2391.1|2390.8|33
1637077770000|2021-11-16 15:49:30|2391.4|2391.1|2391.1|2390.8|2391.5|2391.2|2391.1|2390.8|23
1637077780000|2021-11-16 15:49:40|2391|2390.7|2390.9|2390.6|2391|2390.7|2390.8|2390.5|63
1637077790000|2021-11-16 15:49:50|2390.8|2390.5|2390.9|2390.6|2391|2390.7|2390.8|2390.5|23
1637077800000|2021-11-16 15:50:00|2391|2390.7|2390.3|2390|2391|2390.7|2390.3|2390|85
1637077810000|2021-11-16 15:50:10|2390.4|2390.1|2390.5|2390.2|2390.6|2390.3|2390.1|2389.8|39
1637077820000|2021-11-16 15:50:20|2390.4|2390.1|2390.4|2390.1|2390.5|2390.2|2390.2|2389.9|33
1637077830000|2021-11-16 15:50:30|2390.3|2390|2390.1|2389.8|2390.3|2390|2390|2389.7|17
1637077840000|2021-11-16 15:50:40|2390.2|2389.9|2389.9|2389.6|2390.2|2389.9|2389.6|2389.3|63
1637077850000|2021-11-16 15:50:50|2390|2389.7|2390.1|2389.8|2390.4|2390.1|2389.9|2389.6|17
1637077860000|2021-11-16 15:51:00|2390.2|2389.9|2390.3|2390|2390.5|2390.2|2390.1|2389.8|31
1637077870000|2021-11-16 15:51:10|2390.2|2389.9|2390.3|2390|2390.5|2390.2|2390.2|2389.9|18
1637077880000|2021-11-16 15:51:20|2390.2|2389.9|2391.1|2390.8|2391.1|2390.8|2390.2|2389.9|43
1637077890000|2021-11-16 15:51:30|2391.2|2390.9|2391.2|2390.9|2391.3|2391|2391|2390.7|32
1637077900000|2021-11-16 15:51:40|2391.3|2391|2391.8|2391.5|2391.9|2391.6|2391.3|2391|35
1637077910000|2021-11-16 15:51:50|2391.9|2391.6|2392.3|2392|2392.5|2392.2|2391.9|2391.6|58
1637077920000|2021-11-16 15:52:00|2392.2|2391.9|2391.8|2391.5|2392.2|2391.9|2391.5|2391.2|30
1637077930000|2021-11-16 15:52:10|2391.9|2391.6|2392.3|2392|2392.6|2392.3|2391.9|2391.6|42
1637077940000|2021-11-16 15:52:20|2392.5|2392.2|2392.3|2392|2392.5|2392.2|2392.1|2391.8|24
1637077950000|2021-11-16 15:52:30|2392.4|2392.1|2392.8|2392.5|2392.9|2392.6|2392.3|2392|24
1637077960000|2021-11-16 15:52:40|2392.7|2392.4|2392.6|2392.3|2393.1|2392.8|2392.6|2392.3|42
1637077970000|2021-11-16 15:52:50|2392.7|2392.4|2393.3|2393|2393.4|2393.1|2392.7|2392.4|32
1637077980000|2021-11-16 15:53:00|2393.2|2392.9|2393.4|2393.1|2393.4|2393.1|2392.9|2392.6|43
1637077990000|2021-11-16 15:53:10|2393.5|2393.2|2393.6|2393.3|2393.6|2393.3|2393.3|2393|29
1637078000000|2021-11-16 15:53:20|2393.5|2393.2|2393.3|2393|2393.7|2393.4|2393.2|2392.9|67
1637078010000|2021-11-16 15:53:30|2393.2|2392.9|2393.7|2393.4|2393.8|2393.5|2393.2|2392.9|22
1637078020000|2021-11-16 15:53:40|2393.8|2393.5|2393.7|2393.4|2393.8|2393.5|2393.3|2393|17
1637078030000|2021-11-16 15:53:50|2393.9|2393.6|2393.4|2393.1|2393.9|2393.6|2393.3|2393|21
1637078040000|2021-11-16 15:54:00|2393.5|2393.2|2393.7|2393.4|2393.8|2393.5|2393.4|2393.1|30
1637078050000|2021-11-16 15:54:10|2393.8|2393.5|2394.1|2393.8|2394.2|2393.9|2393.8|2393.5|24
1637078060000|2021-11-16 15:54:20|2394|2393.7|2393.9|2393.6|2394|2393.7|2393.8|2393.5|23
1637078070000|2021-11-16 15:54:30|2394|2393.7|2393.9|2393.6|2394|2393.7|2393.7|2393.4|21
1637078080000|2021-11-16 15:54:40|2393.8|2393.5|2393.5|2393.2|2394|2393.7|2393.5|2393.2|30
1637078090000|2021-11-16 15:54:50|2393.6|2393.3|2393.6|2393.3|2393.7|2393.4|2393.3|2393|11
1637078100000|2021-11-16 15:55:00|2393.7|2393.4|2393.5|2393.2|2393.7|2393.4|2393.3|2393|21
1637078110000|2021-11-16 15:55:10|2393.4|2393.1|2393.3|2393|2393.5|2393.2|2393|2392.7|26
1637078120000|2021-11-16 15:55:20|2393.2|2392.9|2393.1|2392.8|2393.3|2393|2392.9|2392.6|46
1637078130000|2021-11-16 15:55:30|2392.9|2392.6|2393.8|2393.5|2393.9|2393.6|2392.8|2392.5|52
1637078140000|2021-11-16 15:55:40|2393.9|2393.6|2393.7|2393.4|2393.9|2393.6|2393.5|2393.2|15
1637078150000|2021-11-16 15:55:50|2393.6|2393.3|2393.5|2393.2|2393.9|2393.6|2393.5|2393.2|18
1637078160000|2021-11-16 15:56:00|2393.6|2393.3|2393.8|2393.5|2393.8|2393.5|2393|2392.7|23
1637078170000|2021-11-16 15:56:10|2393.9|2393.6|2394.5|2394.2|2394.5|2394.2|2393.8|2393.5|32
1637078180000|2021-11-16 15:56:20|2394.6|2394.3|2395.1|2394.8|2395.2|2394.9|2394.6|2394.3|91
1637078190000|2021-11-16 15:56:30|2395.2|2394.9|2394.6|2394.3|2395.2|2394.9|2394.4|2394.1|44
1637078200000|2021-11-16 15:56:40|2394.7|2394.4|2394.5|2394.2|2394.7|2394.4|2394.3|2394|20
1637078210000|2021-11-16 15:56:50|2394.4|2394.1|2394.7|2394.4|2394.8|2394.5|2394.4|2394.1|6
1637078220000|2021-11-16 15:57:00|2394.6|2394.3|2394.3|2394|2394.7|2394.4|2394.3|2394|18
1637078230000|2021-11-16 15:57:10|2394.2|2393.9|2394.1|2393.8|2394.2|2393.9|2394|2393.7|25
1637078240000|2021-11-16 15:57:20|2394|2393.7|2393.9|2393.6|2394.3|2394|2393.9|2393.6|27
1637078250000|2021-11-16 15:57:30|2393.8|2393.5|2394|2393.7|2394|2393.7|2393.7|2393.4|25
1637078260000|2021-11-16 15:57:40|2394.1|2393.8|2393.9|2393.6|2394.1|2393.8|2393.7|2393.4|8
1637078270000|2021-11-16 15:57:50|2394|2393.7|2393.1|2392.8|2394.2|2393.9|2393.1|2392.8|43
1637078280000|2021-11-16 15:58:00|2393.4|2393.1|2393.5|2393.2|2393.7|2393.4|2393.3|2393|20
1637078290000|2021-11-16 15:58:10|2393.6|2393.3|2393.3|2393|2393.6|2393.3|2393.3|2393|30
1637078300000|2021-11-16 15:58:20|2393.4|2393.1|2393.6|2393.3|2393.8|2393.5|2393.4|2393.1|18
1637078310000|2021-11-16 15:58:30|2393.7|2393.4|2394.3|2394|2394.3|2394|2393.7|2393.4|29
1637078320000|2021-11-16 15:58:40|2394.4|2394.1|2394.3|2394|2394.5|2394.2|2394.2|2393.9|15
1637078330000|2021-11-16 15:58:50|2394.4|2394.1|2394.7|2394.4|2394.9|2394.6|2394.3|2394|53
1637078340000|2021-11-16 15:59:00|2394.6|2394.3|2395.3|2395|2395.3|2395|2394.6|2394.3|89
1637078350000|2021-11-16 15:59:10|2395.5|2395.2|2395.2|2394.9|2395.6|2395.3|2395|2394.7|144
1637078360000|2021-11-16 15:59:20|2395.1|2394.8|2395|2394.7|2395.2|2394.9|2394.9|2394.6|25
1637078370000|2021-11-16 15:59:30|2395.1|2394.8|2395.6|2395.3|2395.8|2395.5|2394.9|2394.6|38
1637078380000|2021-11-16 15:59:40|2395.7|2395.4|2395.7|2395.4|2395.9|2395.6|2395.5|2395.2|23
1637078390000|2021-11-16 15:59:50|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|2395.4|2395.1|40
1637078400000|2021-11-16 16:00:00|2395.7|2395.4|2395.7|2395.4|2396|2395.7|2395.7|2395.4|58
1637078410000|2021-11-16 16:00:10|2395.8|2395.5|2395.3|2395|2395.8|2395.5|2395.3|2395|31
1637078420000|2021-11-16 16:00:20|2395.4|2395.1|2395.7|2395.4|2395.7|2395.4|2394.9|2394.6|49
1637078430000|2021-11-16 16:00:30|2395.8|2395.5|2395.6|2395.3|2396.2|2395.9|2395.6|2395.3|54
1637078440000|2021-11-16 16:00:40|2395.5|2395.2|2395.6|2395.3|2395.6|2395.3|2395.2|2394.9|35
1637078450000|2021-11-16 16:00:50|2395.9|2395.6|2395.4|2395.1|2395.9|2395.6|2395.2|2394.9|31
1637078460000|2021-11-16 16:01:00|2395.5|2395.2|2395.3|2395|2395.7|2395.4|2395.2|2394.9|24
1637078470000|2021-11-16 16:01:10|2395.5|2395.2|2395.5|2395.2|2395.7|2395.4|2395.3|2395|30
1637078480000|2021-11-16 16:01:20|2395.6|2395.3|2395.3|2395|2395.7|2395.4|2395.1|2394.8|120
1637078490000|2021-11-16 16:01:30|2395.4|2395.1|2394.6|2394.3|2395.4|2395.1|2394.6|2394.3|50
1637078500000|2021-11-16 16:01:40|2394.5|2394.2|2394.4|2394.1|2394.5|2394.2|2394.2|2393.9|22
1637078510000|2021-11-16 16:01:50|2394.2|2393.9|2394.4|2394.1|2394.7|2394.4|2394.2|2393.9|20
1637078520000|2021-11-16 16:02:00|2394.3|2394|2394.1|2393.8|2394.5|2394.2|2394.1|2393.8|20
1637078530000|2021-11-16 16:02:10|2394.2|2393.9|2394.6|2394.3|2394.6|2394.3|2394.2|2393.9|19
1637078540000|2021-11-16 16:02:20|2394.5|2394.2|2394.3|2394|2394.6|2394.3|2394.1|2393.8|41
1637078550000|2021-11-16 16:02:30|2394.2|2393.9|2394.8|2394.5|2394.9|2394.6|2394|2393.7|28
1637078560000|2021-11-16 16:02:40|2394.9|2394.6|2394.9|2394.6|2394.9|2394.6|2394.7|2394.4|7
1637078570000|2021-11-16 16:02:50|2394.8|2394.5|2394.7|2394.4|2394.9|2394.6|2394.6|2394.3|10
1637078580000|2021-11-16 16:03:00|2394.6|2394.3|2394.7|2394.4|2394.8|2394.5|2394.2|2393.9|22
1637078590000|2021-11-16 16:03:10|2394.8|2394.5|2394.5|2394.2|2394.8|2394.5|2394.4|2394.1|5
1637078600000|2021-11-16 16:03:20|2394.4|2394.1|2394.6|2394.3|2394.7|2394.4|2394.4|2394.1|16
1637078610000|2021-11-16 16:03:30|2394.5|2394.2|2394.6|2394.3|2394.9|2394.6|2394.5|2394.2|11
1637078620000|2021-11-16 16:03:40|2394.7|2394.4|2394.6|2394.3|2394.7|2394.4|2394.5|2394.2|6
1637078630000|2021-11-16 16:03:50|2394.8|2394.5|2394.9|2394.6|2395|2394.7|2394.8|2394.5|17
1637078640000|2021-11-16 16:04:00|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2394.9|2394.6|20
1637078650000|2021-11-16 16:04:10|2395.2|2394.9|2394.5|2394.2|2395.3|2395|2394.5|2394.2|15
1637078660000|2021-11-16 16:04:20|2394.6|2394.3|2394.6|2394.3|2394.8|2394.5|2394.5|2394.2|22
1637078670000|2021-11-16 16:04:30|2394.7|2394.4|2394.5|2394.2|2394.8|2394.5|2394.5|2394.2|11
1637078680000|2021-11-16 16:04:40|2394.3|2394|2394.5|2394.2|2394.7|2394.4|2394.3|2394|7
1637078690000|2021-11-16 16:04:50|2394.6|2394.3|2394.7|2394.4|2394.7|2394.4|2394.5|2394.2|9
1637078700000|2021-11-16 16:05:00|2394.5|2394.2|2394.4|2394.1|2394.8|2394.5|2394.2|2393.9|43
1637078710000|2021-11-16 16:05:10|2394.2|2393.9|2394.7|2394.4|2394.8|2394.5|2394.2|2393.9|27
1637078720000|2021-11-16 16:05:20|2394.6|2394.3|2394.3|2394|2394.6|2394.3|2394.1|2393.8|27
1637078730000|2021-11-16 16:05:30|2394.2|2393.9|2394.2|2393.9|2394.3|2394|2394|2393.7|25
1637078740000|2021-11-16 16:05:40|2394.3|2394|2394.6|2394.3|2394.7|2394.4|2394.1|2393.8|15
1637078750000|2021-11-16 16:05:50|2394.7|2394.4|2394.4|2394.1|2394.8|2394.5|2394.2|2393.9|17
1637078760000|2021-11-16 16:06:00|2394.6|2394.3|2394.5|2394.2|2394.6|2394.3|2394.2|2393.9|76
1637078770000|2021-11-16 16:06:10|2394.4|2394.1|2394.5|2394.2|2394.6|2394.3|2394.4|2394.1|18
1637078780000|2021-11-16 16:06:20|2394.7|2394.4|2394.5|2394.2|2394.7|2394.4|2394.4|2394.1|17
1637078790000|2021-11-16 16:06:30|2394.6|2394.3|2394.6|2394.3|2395|2394.7|2394.5|2394.2|28
1637078800000|2021-11-16 16:06:40|2394.4|2394.1|2394.7|2394.4|2394.8|2394.5|2394.4|2394.1|25
1637078810000|2021-11-16 16:06:50|2394.6|2394.3|2394.6|2394.3|2394.8|2394.5|2394.6|2394.3|14
1637078820000|2021-11-16 16:07:00|2394.7|2394.4|2394.7|2394.4|2395.1|2394.8|2394.6|2394.3|30
1637078830000|2021-11-16 16:07:10|2394.9|2394.6|2394.5|2394.2|2394.9|2394.6|2394.5|2394.2|6
1637078840000|2021-11-16 16:07:20|2394.4|2394.1|2394.8|2394.5|2394.9|2394.6|2394.4|2394.1|21
1637078850000|2021-11-16 16:07:30|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.6|2394.3|15
1637078860000|2021-11-16 16:07:40|2394.7|2394.4|2395.2|2394.9|2395.2|2394.9|2394.7|2394.4|34
1637078870000|2021-11-16 16:07:50|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2395|2394.7|21
1637078880000|2021-11-16 16:08:00|2395.3|2395|2395.8|2395.5|2396|2395.7|2395.3|2395|42
1637078890000|2021-11-16 16:08:10|2395.9|2395.6|2395.6|2395.3|2396|2395.7|2395.6|2395.3|33
1637078900000|2021-11-16 16:08:20|2395.5|2395.2|2396|2395.7|2396|2395.7|2395.5|2395.2|14
1637078910000|2021-11-16 16:08:30|2395.9|2395.6|2395.6|2395.3|2396|2395.7|2395.5|2395.2|20
1637078920000|2021-11-16 16:08:40|2395.7|2395.4|2395.6|2395.3|2395.8|2395.5|2395.5|2395.2|2
1637078930000|2021-11-16 16:08:50|2395.5|2395.2|2395.8|2395.5|2395.8|2395.5|2395.4|2395.1|11
1637078940000|2021-11-16 16:09:00|2395.9|2395.6|2395.9|2395.6|2396.1|2395.8|2395.8|2395.5|22
1637078950000|2021-11-16 16:09:10|2395.8|2395.5|2396|2395.7|2396|2395.7|2395.6|2395.3|8
1637078960000|2021-11-16 16:09:20|2396.1|2395.8|2396|2395.7|2396.2|2395.9|2396|2395.7|11
1637078970000|2021-11-16 16:09:30|2396.1|2395.8|2395.8|2395.5|2396.1|2395.8|2395.7|2395.4|14
1637078980000|2021-11-16 16:09:40|2396|2395.7|2395.8|2395.5|2396|2395.7|2395.7|2395.4|17
1637078990000|2021-11-16 16:09:50|2395.7|2395.4|2396.1|2395.8|2396.1|2395.8|2395.7|2395.4|20
1637079000000|2021-11-16 16:10:00|2396.2|2395.9|2395.8|2395.5|2396.2|2395.9|2395.8|2395.5|42
1637079010000|2021-11-16 16:10:10|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.7|2395.4|31
1637079020000|2021-11-16 16:10:20|2395.8|2395.5|2395.1|2394.8|2396.1|2395.8|2395.1|2394.8|31
1637079030000|2021-11-16 16:10:30|2395.2|2394.9|2395.1|2394.8|2395.5|2395.2|2395.1|2394.8|14
1637079040000|2021-11-16 16:10:40|2395|2394.7|2394.7|2394.4|2395.2|2394.9|2394.7|2394.4|20
1637079050000|2021-11-16 16:10:50|2394.8|2394.5|2394.5|2394.2|2394.8|2394.5|2394.4|2394.1|49
1637079060000|2021-11-16 16:11:00|2394.4|2394.1|2394.5|2394.2|2394.6|2394.3|2394.3|2394|114
1637079070000|2021-11-16 16:11:10|2394.6|2394.3|2394.9|2394.6|2395|2394.7|2394.3|2394|21
1637079080000|2021-11-16 16:11:20|2394.8|2394.5|2395.1|2394.8|2395.1|2394.8|2394.7|2394.4|30
1637079090000|2021-11-16 16:11:30|2395|2394.7|2395.2|2394.9|2395.2|2394.9|2394.9|2394.6|23
1637079100000|2021-11-16 16:11:40|2395.3|2395|2394.8|2394.5|2395.3|2395|2394.6|2394.3|36
1637079110000|2021-11-16 16:11:50|2394.9|2394.6|2394.4|2394.1|2394.9|2394.6|2394.3|2394|23
1637079120000|2021-11-16 16:12:00|2394.5|2394.2|2394.6|2394.3|2394.8|2394.5|2394.3|2394|28
1637079130000|2021-11-16 16:12:10|2394.5|2394.2|2394.1|2393.8|2394.6|2394.3|2394.1|2393.8|12
1637079140000|2021-11-16 16:12:20|2394.2|2393.9|2393.6|2393.3|2394.3|2394|2393.6|2393.3|46
1637079150000|2021-11-16 16:12:30|2393.5|2393.2|2393.3|2393|2393.6|2393.3|2393.2|2392.9|60
1637079160000|2021-11-16 16:12:40|2393.2|2392.9|2393.3|2393|2393.5|2393.2|2393.2|2392.9|22
1637079170000|2021-11-16 16:12:50|2393.4|2393.1|2393.8|2393.5|2393.8|2393.5|2393.3|2393|20
1637079180000|2021-11-16 16:13:00|2393.7|2393.4|2393.7|2393.4|2394.1|2393.8|2393.7|2393.4|33
1637079190000|2021-11-16 16:13:10|2393.6|2393.3|2394.2|2393.9|2394.3|2394|2393.6|2393.3|25
1637079200000|2021-11-16 16:13:20|2394.1|2393.8|2393.8|2393.5|2394.1|2393.8|2393.8|2393.5|14
1637079210000|2021-11-16 16:13:30|2393.9|2393.6|2393.9|2393.6|2394|2393.7|2393.6|2393.3|17
1637079220000|2021-11-16 16:13:40|2394|2393.7|2394.5|2394.2|2394.5|2394.2|2393.9|2393.6|19
1637079230000|2021-11-16 16:13:50|2394.4|2394.1|2394.6|2394.3|2394.6|2394.3|2394.4|2394.1|15
1637079240000|2021-11-16 16:14:00|2394.5|2394.2|2394.3|2394|2394.6|2394.3|2394.3|2394|30
1637079250000|2021-11-16 16:14:10|2394.4|2394.1|2394.8|2394.5|2395|2394.7|2394.4|2394.1|27
1637079260000|2021-11-16 16:14:20|2394.7|2394.4|2395|2394.7|2395|2394.7|2394.7|2394.4|28
1637079270000|2021-11-16 16:14:30|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2394.8|2394.5|13
1637079280000|2021-11-16 16:14:40|2395.3|2395|2396.1|2395.8|2396.2|2395.9|2395.3|2395|121
1637079290000|2021-11-16 16:14:50|2396|2395.7|2395.2|2394.9|2396|2395.7|2395.2|2394.9|47
1637079300000|2021-11-16 16:15:00|2395.3|2395|2395.2|2394.9|2395.4|2395.1|2394.9|2394.6|34
1637079310000|2021-11-16 16:15:10|2395.3|2395|2395.1|2394.8|2395.3|2395|2394.9|2394.6|16
1637079320000|2021-11-16 16:15:20|2395.2|2394.9|2395.5|2395.2|2395.5|2395.2|2395.1|2394.8|15
1637079330000|2021-11-16 16:15:30|2395.4|2395.1|2395.2|2394.9|2395.4|2395.1|2395.1|2394.8|17
1637079340000|2021-11-16 16:15:40|2395.3|2395|2395.3|2395|2395.4|2395.1|2395.2|2394.9|17
1637079350000|2021-11-16 16:15:50|2395.4|2395.1|2395.8|2395.5|2395.8|2395.5|2395.3|2395|21
1637079360000|2021-11-16 16:16:00|2395.9|2395.6|2395.8|2395.5|2396|2395.7|2395.8|2395.5|10
1637079370000|2021-11-16 16:16:10|2395.9|2395.6|2396.4|2396.1|2396.4|2396.1|2395.8|2395.5|27
1637079380000|2021-11-16 16:16:20|2396.5|2396.2|2396.5|2396.2|2396.7|2396.4|2396.4|2396.1|40
1637079390000|2021-11-16 16:16:30|2396.4|2396.1|2396.6|2396.3|2396.7|2396.4|2396.4|2396.1|42
1637079400000|2021-11-16 16:16:40|2396.5|2396.2|2396.5|2396.2|2396.7|2396.4|2396.3|2396|17
1637079410000|2021-11-16 16:16:50|2396.4|2396.1|2396.4|2396.1|2396.6|2396.3|2396.4|2396.1|16
1637079420000|2021-11-16 16:17:00|2396.3|2396|2396.4|2396.1|2396.5|2396.2|2396.2|2395.9|47
1637079430000|2021-11-16 16:17:10|2396.5|2396.2|2396.7|2396.4|2396.9|2396.6|2396.2|2395.9|53
1637079440000|2021-11-16 16:17:20|2396.9|2396.6|2397.1|2396.8|2397.3|2397|2396.8|2396.5|89
1637079450000|2021-11-16 16:17:30|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|42
1637079460000|2021-11-16 16:17:40|2397.4|2397.1|2397.2|2396.9|2397.5|2397.2|2397.2|2396.9|63
1637079470000|2021-11-16 16:17:50|2397.3|2397|2397.6|2397.3|2397.6|2397.3|2397.1|2396.8|11
1637079480000|2021-11-16 16:18:00|2397.7|2397.4|2397|2396.7|2397.7|2397.4|2397|2396.7|75
1637079490000|2021-11-16 16:18:10|2396.9|2396.6|2396.8|2396.5|2397.1|2396.8|2396.8|2396.5|30
1637079500000|2021-11-16 16:18:20|2396.9|2396.6|2396.4|2396.1|2396.9|2396.6|2396.4|2396.1|21
1637079510000|2021-11-16 16:18:30|2396.3|2396|2396.7|2396.4|2396.8|2396.5|2396.2|2395.9|142
1637079520000|2021-11-16 16:18:40|2396.6|2396.3|2396.6|2396.3|2396.8|2396.5|2396.5|2396.2|42
1637079530000|2021-11-16 16:18:50|2396.5|2396.2|2396|2395.7|2396.6|2396.3|2396|2395.7|66
1637079540000|2021-11-16 16:19:00|2395.9|2395.6|2395.9|2395.6|2396.1|2395.8|2395.9|2395.6|36
1637079550000|2021-11-16 16:19:10|2395.8|2395.5|2395.1|2394.8|2395.8|2395.5|2395.1|2394.8|56
1637079560000|2021-11-16 16:19:20|2395.2|2394.9|2395.3|2395|2395.4|2395.1|2395.1|2394.8|32
1637079570000|2021-11-16 16:19:30|2395.4|2395.1|2395.3|2395|2395.5|2395.2|2395.2|2394.9|15
1637079580000|2021-11-16 16:19:40|2395.4|2395.1|2394.9|2394.6|2395.4|2395.1|2394.9|2394.6|36
1637079590000|2021-11-16 16:19:50|2394.7|2394.4|2395.2|2394.9|2395.3|2395|2394.6|2394.3|52
1637079600000|2021-11-16 16:20:00|2395.3|2395|2395.9|2395.6|2396|2395.7|2395.3|2395|48
1637079610000|2021-11-16 16:20:10|2395.7|2395.4|2395.6|2395.3|2395.7|2395.4|2395.4|2395.1|64
1637079620000|2021-11-16 16:20:20|2395.8|2395.5|2395.9|2395.6|2396.3|2396|2395.7|2395.4|17
1637079630000|2021-11-16 16:20:30|2395.8|2395.5|2395.9|2395.6|2396|2395.7|2395.6|2395.3|47
1637079640000|2021-11-16 16:20:40|2395.8|2395.5|2395.6|2395.3|2395.9|2395.6|2395.5|2395.2|30
1637079650000|2021-11-16 16:20:50|2395.5|2395.2|2395.7|2395.4|2395.7|2395.4|2395.4|2395.1|32
1637079660000|2021-11-16 16:21:00|2395.8|2395.5|2396|2395.7|2396.4|2396.1|2395.8|2395.5|37
1637079670000|2021-11-16 16:21:10|2395.9|2395.6|2395.7|2395.4|2396.1|2395.8|2395.7|2395.4|40
1637079680000|2021-11-16 16:21:20|2395.6|2395.3|2395.1|2394.8|2395.6|2395.3|2394.7|2394.4|52
1637079690000|2021-11-16 16:21:30|2395|2394.7|2394.7|2394.4|2395.1|2394.8|2394.7|2394.4|29
1637079700000|2021-11-16 16:21:40|2394.6|2394.3|2394.8|2394.5|2395.1|2394.8|2394.6|2394.3|30
1637079710000|2021-11-16 16:21:50|2395|2394.7|2395|2394.7|2395.5|2395.2|2395|2394.7|29
1637079720000|2021-11-16 16:22:00|2395.1|2394.8|2394.7|2394.4|2395.1|2394.8|2394.6|2394.3|17
1637079730000|2021-11-16 16:22:10|2394.8|2394.5|2395.3|2395|2395.5|2395.2|2394.7|2394.4|26
1637079740000|2021-11-16 16:22:20|2395.4|2395.1|2395|2394.7|2395.4|2395.1|2395|2394.7|18
1637079750000|2021-11-16 16:22:30|2395.1|2394.8|2395.1|2394.8|2395.2|2394.9|2394.8|2394.5|15
1637079760000|2021-11-16 16:22:40|2395.2|2394.9|2394.8|2394.5|2395.2|2394.9|2394.8|2394.5|37
1637079770000|2021-11-16 16:22:50|2394.7|2394.4|2394.9|2394.6|2395.3|2395|2394.7|2394.4|19
1637079780000|2021-11-16 16:23:00|2395|2394.7|2394.3|2394|2395|2394.7|2394.3|2394|31
1637079790000|2021-11-16 16:23:10|2394.2|2393.9|2394.5|2394.2|2394.5|2394.2|2394.2|2393.9|30
1637079800000|2021-11-16 16:23:20|2394.6|2394.3|2395.2|2394.9|2395.2|2394.9|2394.6|2394.3|20
1637079810000|2021-11-16 16:23:30|2395.1|2394.8|2395.2|2394.9|2395.3|2395|2395.1|2394.8|23
1637079820000|2021-11-16 16:23:40|2395.1|2394.8|2394.7|2394.4|2395.2|2394.9|2394.7|2394.4|48
1637079830000|2021-11-16 16:23:50|2394.6|2394.3|2394.4|2394.1|2394.6|2394.3|2394.3|2394|41
1637079840000|2021-11-16 16:24:00|2394.5|2394.2|2395.1|2394.8|2395.2|2394.9|2394.5|2394.2|36
1637079850000|2021-11-16 16:24:10|2395.2|2394.9|2395.1|2394.8|2395.4|2395.1|2395.1|2394.8|30
1637079860000|2021-11-16 16:24:20|2395|2394.7|2394.9|2394.6|2395.1|2394.8|2394.7|2394.4|27
1637079870000|2021-11-16 16:24:30|2395|2394.7|2395.3|2395|2395.3|2395|2394.8|2394.5|34
1637079880000|2021-11-16 16:24:40|2395.4|2395.1|2395.5|2395.2|2395.6|2395.3|2395.4|2395.1|23
1637079890000|2021-11-16 16:24:50|2395.6|2395.3|2395.4|2395.1|2395.8|2395.5|2395.4|2395.1|34
1637079900000|2021-11-16 16:25:00|2395.5|2395.2|2395.7|2395.4|2395.7|2395.4|2395.3|2395|14
1637079910000|2021-11-16 16:25:10|2395.6|2395.3|2395.1|2394.8|2395.6|2395.3|2395|2394.7|18
1637079920000|2021-11-16 16:25:20|2395.2|2394.9|2395.1|2394.8|2395.7|2395.4|2395.1|2394.8|19
1637079930000|2021-11-16 16:25:30|2395.2|2394.9|2394.8|2394.5|2395.3|2395|2394.7|2394.4|15
1637079940000|2021-11-16 16:25:40|2394.7|2394.4|2394.9|2394.6|2395|2394.7|2394.7|2394.4|23
1637079950000|2021-11-16 16:25:50|2394.8|2394.5|2395|2394.7|2395.1|2394.8|2394.8|2394.5|19
1637079960000|2021-11-16 16:26:00|2394.9|2394.6|2394.8|2394.5|2395.3|2395|2394.8|2394.5|16
1637079970000|2021-11-16 16:26:10|2394.7|2394.4|2394.7|2394.4|2395|2394.7|2394.7|2394.4|10
1637079980000|2021-11-16 16:26:20|2394.8|2394.5|2395.2|2394.9|2395.2|2394.9|2394.7|2394.4|12
1637079990000|2021-11-16 16:26:30|2395.1|2394.8|2395.2|2394.9|2395.3|2395|2395|2394.7|11
1637080000000|2021-11-16 16:26:40|2395.3|2395|2395.2|2394.9|2395.3|2395|2395.1|2394.8|10
1637080010000|2021-11-16 16:26:50|2395.1|2394.8|2394.9|2394.6|2395.5|2395.2|2394.8|2394.5|17
1637080020000|2021-11-16 16:27:00|2394.8|2394.5|2394.7|2394.4|2394.8|2394.5|2394.6|2394.3|33
1637080030000|2021-11-16 16:27:10|2394.6|2394.3|2394.6|2394.3|2394.6|2394.3|2394.5|2394.2|20
1637080040000|2021-11-16 16:27:20|2394.7|2394.4|2395|2394.7|2395.1|2394.8|2394.5|2394.2|22
1637080050000|2021-11-16 16:27:30|2394.9|2394.6|2394.7|2394.4|2395|2394.7|2394.7|2394.4|10
1637080060000|2021-11-16 16:27:40|2394.9|2394.6|2394.9|2394.6|2395|2394.7|2394.8|2394.5|8
1637080070000|2021-11-16 16:27:50|2394.8|2394.5|2394.5|2394.2|2394.9|2394.6|2394.5|2394.2|4
1637080080000|2021-11-16 16:28:00|2394.6|2394.3|2394.4|2394.1|2394.7|2394.4|2394.4|2394.1|27
1637080090000|2021-11-16 16:28:10|2394.5|2394.2|2394.4|2394.1|2394.8|2394.5|2394.4|2394.1|44
1637080100000|2021-11-16 16:28:20|2394.5|2394.2|2394.8|2394.5|2394.8|2394.5|2394.3|2394|7
1637080110000|2021-11-16 16:28:30|2394.7|2394.4|2394.7|2394.4|2394.8|2394.5|2394.7|2394.4|14
1637080120000|2021-11-16 16:28:40|2394.8|2394.5|2394.8|2394.5|2394.8|2394.5|2394.7|2394.4|11
1637080130000|2021-11-16 16:28:50|2394.7|2394.4|2394.4|2394.1|2394.8|2394.5|2394.3|2394|63
1637080140000|2021-11-16 16:29:00|2394.6|2394.3|2394.9|2394.6|2395|2394.7|2394.4|2394.1|17
1637080150000|2021-11-16 16:29:10|2395|2394.7|2395.1|2394.8|2395.5|2395.2|2395|2394.7|53
1637080160000|2021-11-16 16:29:20|2395|2394.7|2395.1|2394.8|2395.2|2394.9|2395|2394.7|19
1637080170000|2021-11-16 16:29:30|2395.2|2394.9|2395.1|2394.8|2395.2|2394.9|2395|2394.7|12
1637080180000|2021-11-16 16:29:40|2395|2394.7|2395.2|2394.9|2395.2|2394.9|2394.9|2394.6|9
1637080190000|2021-11-16 16:29:50|2395.1|2394.8|2395.2|2394.9|2395.2|2394.9|2394.9|2394.6|21
1637080200000|2021-11-16 16:30:00|2395.4|2395.1|2395.2|2394.9|2395.4|2395.1|2394.9|2394.6|41
1637080210000|2021-11-16 16:30:10|2395.3|2395|2396.2|2395.9|2396.2|2395.9|2395.3|2395|102
1637080220000|2021-11-16 16:30:20|2396.3|2396|2395.5|2395.2|2396.3|2396|2395.5|2395.2|64
1637080230000|2021-11-16 16:30:30|2395.4|2395.1|2395.5|2395.2|2395.6|2395.3|2395.2|2394.9|43
1637080240000|2021-11-16 16:30:40|2395.6|2395.3|2395.2|2394.9|2395.8|2395.5|2395.2|2394.9|43
1637080250000|2021-11-16 16:30:50|2395.1|2394.8|2394.8|2394.5|2395.2|2394.9|2394.8|2394.5|34
1637080260000|2021-11-16 16:31:00|2394.7|2394.4|2394.8|2394.5|2394.8|2394.5|2394.2|2393.9|43
1637080270000|2021-11-16 16:31:10|2394.9|2394.6|2395.4|2395.1|2395.4|2395.1|2394.9|2394.6|32
1637080280000|2021-11-16 16:31:20|2395.3|2395|2395.2|2394.9|2395.4|2395.1|2395.1|2394.8|19
1637080290000|2021-11-16 16:31:30|2395.1|2394.8|2394.9|2394.6|2395.1|2394.8|2394.7|2394.4|20
1637080300000|2021-11-16 16:31:40|2394.8|2394.5|2394.8|2394.5|2395.3|2395|2394.8|2394.5|44
1637080310000|2021-11-16 16:31:50|2394.9|2394.6|2394.8|2394.5|2394.9|2394.6|2394.6|2394.3|72
1637080320000|2021-11-16 16:32:00|2394.7|2394.4|2394.4|2394.1|2395|2394.7|2394.4|2394.1|46
1637080330000|2021-11-16 16:32:10|2394.3|2394|2393.9|2393.6|2394.3|2394|2393.9|2393.6|37
1637080340000|2021-11-16 16:32:20|2394|2393.7|2394.2|2393.9|2394.2|2393.9|2393.9|2393.6|18
1637080350000|2021-11-16 16:32:30|2394.1|2393.8|2394.2|2393.9|2394.5|2394.2|2394.1|2393.8|28
1637080360000|2021-11-16 16:32:40|2394.3|2394|2394.1|2393.8|2394.3|2394|2393.9|2393.6|10
1637080370000|2021-11-16 16:32:50|2394.2|2393.9|2394.4|2394.1|2394.4|2394.1|2394|2393.7|9
1637080380000|2021-11-16 16:33:00|2394.5|2394.2|2395.1|2394.8|2395.3|2395|2394.5|2394.2|33
1637080390000|2021-11-16 16:33:10|2395|2394.7|2393.9|2393.6|2395|2394.7|2393.9|2393.6|19
1637080400000|2021-11-16 16:33:20|2394.1|2393.8|2394.2|2393.9|2394.4|2394.1|2393.9|2393.6|25
1637080410000|2021-11-16 16:33:30|2394.3|2394|2394.4|2394.1|2394.4|2394.1|2394.1|2393.8|22
1637080420000|2021-11-16 16:33:40|2394.3|2394|2394.2|2393.9|2394.5|2394.2|2394.2|2393.9|10
1637080430000|2021-11-16 16:33:50|2394.1|2393.8|2394.7|2394.4|2394.8|2394.5|2394.1|2393.8|11
1637080440000|2021-11-16 16:34:00|2394.6|2394.3|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|4
1637080450000|2021-11-16 16:34:10|2394.3|2394|2394.3|2394|2394.5|2394.2|2394.1|2393.8|11
1637080460000|2021-11-16 16:34:20|2394.2|2393.9|2394.1|2393.8|2394.3|2394|2394|2393.7|88
1637080470000|2021-11-16 16:34:30|2394|2393.7|2394|2393.7|2394|2393.7|2393.7|2393.4|16
1637080480000|2021-11-16 16:34:40|2394.1|2393.8|2393.9|2393.6|2394.3|2394|2393.9|2393.6|25
1637080490000|2021-11-16 16:34:50|2394|2393.7|2394|2393.7|2394|2393.7|2393.9|2393.6|10
1637080500000|2021-11-16 16:35:00|2394.1|2393.8|2394.3|2394|2394.3|2394|2394|2393.7|49
1637080510000|2021-11-16 16:35:10|2394.1|2393.8|2394.2|2393.9|2394.3|2394|2393.8|2393.5|61
1637080520000|2021-11-16 16:35:20|2394.3|2394|2394.1|2393.8|2394.3|2394|2394.1|2393.8|48
1637080530000|2021-11-16 16:35:30|2394.2|2393.9|2394.2|2393.9|2394.3|2394|2394.1|2393.8|8
1637080540000|2021-11-16 16:35:40|2394.1|2393.8|2394.2|2393.9|2394.3|2394|2393.9|2393.6|25
1637080550000|2021-11-16 16:35:50|2394.3|2394|2394.3|2394|2394.3|2394|2394|2393.7|18
1637080560000|2021-11-16 16:36:00|2394.1|2393.8|2393.8|2393.5|2394.1|2393.8|2393.8|2393.5|30
1637080570000|2021-11-16 16:36:10|2393.9|2393.6|2394.2|2393.9|2394.3|2394|2393.8|2393.5|51
1637080580000|2021-11-16 16:36:20|2394.3|2394|2394|2393.7|2394.3|2394|2394|2393.7|49
1637080590000|2021-11-16 16:36:30|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.7|2393.4|21
1637080600000|2021-11-16 16:36:40|2394.1|2393.8|2394|2393.7|2394.2|2393.9|2393.9|2393.6|13
1637080610000|2021-11-16 16:36:50|2394.1|2393.8|2394.1|2393.8|2394.3|2394|2394|2393.7|12
1637080620000|2021-11-16 16:37:00|2394.2|2393.9|2394|2393.7|2394.2|2393.9|2394|2393.7|13
1637080630000|2021-11-16 16:37:10|2394.1|2393.8|2394.3|2394|2394.3|2394|2394.1|2393.8|41
1637080640000|2021-11-16 16:37:20|2394.2|2393.9|2394|2393.7|2394.2|2393.9|2393.9|2393.6|27
1637080650000|2021-11-16 16:37:30|2393.9|2393.6|2393.9|2393.6|2394|2393.7|2393.8|2393.5|11
1637080660000|2021-11-16 16:37:40|2394|2393.7|2394|2393.7|2394|2393.7|2393.8|2393.5|24
1637080670000|2021-11-16 16:37:50|2393.9|2393.6|2393.8|2393.5|2393.9|2393.6|2393.7|2393.4|16
1637080680000|2021-11-16 16:38:00|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.6|2393.3|22
1637080690000|2021-11-16 16:38:10|2393.9|2393.6|2394.1|2393.8|2394.1|2393.8|2393.8|2393.5|20
1637080700000|2021-11-16 16:38:20|2394.2|2393.9|2393.9|2393.6|2394.3|2394|2393.8|2393.5|23
1637080710000|2021-11-16 16:38:30|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.5|2393.2|20
1637080720000|2021-11-16 16:38:40|2393.7|2393.4|2393.4|2393.1|2393.8|2393.5|2393.4|2393.1|16
1637080730000|2021-11-16 16:38:50|2393.5|2393.2|2393.6|2393.3|2393.9|2393.6|2393.5|2393.2|12
1637080740000|2021-11-16 16:39:00|2393.9|2393.6|2393.7|2393.4|2393.9|2393.6|2393.6|2393.3|23
1637080750000|2021-11-16 16:39:10|2393.6|2393.3|2393.4|2393.1|2393.8|2393.5|2393.4|2393.1|18
1637080760000|2021-11-16 16:39:20|2393.6|2393.3|2393.8|2393.5|2393.8|2393.5|2393.6|2393.3|26
1637080770000|2021-11-16 16:39:30|2393.7|2393.4|2393.8|2393.5|2393.9|2393.6|2393.6|2393.3|30
1637080780000|2021-11-16 16:39:40|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.7|2393.4|48
1637080790000|2021-11-16 16:39:50|2393.9|2393.6|2394.3|2394|2394.3|2394|2393.9|2393.6|90
1637080800000|2021-11-16 16:40:00|2394.2|2393.9|2394.3|2394|2394.3|2394|2394.1|2393.8|188
1637080810000|2021-11-16 16:40:10|2394.2|2393.9|2394.3|2394|2394.3|2394|2394.2|2393.9|78
1637080820000|2021-11-16 16:40:20|2394.6|2394.3|2394.5|2394.2|2395.1|2394.8|2394.5|2394.2|107
1637080830000|2021-11-16 16:40:30|2394.6|2394.3|2394.4|2394.1|2394.6|2394.3|2394.2|2393.9|68
1637080840000|2021-11-16 16:40:40|2394.5|2394.2|2394.9|2394.6|2394.9|2394.6|2394.2|2393.9|22
1637080850000|2021-11-16 16:40:50|2394.8|2394.5|2395.1|2394.8|2395.1|2394.8|2394.7|2394.4|24
1637080860000|2021-11-16 16:41:00|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2394.9|2394.6|27
1637080870000|2021-11-16 16:41:10|2395|2394.7|2395|2394.7|2395.1|2394.8|2394.9|2394.6|36
1637080880000|2021-11-16 16:41:20|2395.1|2394.8|2395.4|2395.1|2395.4|2395.1|2394.9|2394.6|37
1637080890000|2021-11-16 16:41:30|2395.3|2395|2394.5|2394.2|2395.4|2395.1|2394.4|2394.1|35
1637080900000|2021-11-16 16:41:40|2394.6|2394.3|2394.7|2394.4|2394.9|2394.6|2394.6|2394.3|7
1637080910000|2021-11-16 16:41:50|2394.8|2394.5|2395.1|2394.8|2395.3|2395|2394.8|2394.5|17
1637080920000|2021-11-16 16:42:00|2395|2394.7|2395.4|2395.1|2395.4|2395.1|2395|2394.7|20
1637080930000|2021-11-16 16:42:10|2395.5|2395.2|2395.6|2395.3|2395.7|2395.4|2395.5|2395.2|42
1637080940000|2021-11-16 16:42:20|2395.7|2395.4|2395.7|2395.4|2395.9|2395.6|2395.6|2395.3|24
1637080950000|2021-11-16 16:42:30|2395.9|2395.6|2396.3|2396|2396.3|2396|2395.8|2395.5|40
1637080960000|2021-11-16 16:42:40|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2396.3|2396|21
1637080970000|2021-11-16 16:42:50|2396.5|2396.2|2396.3|2396|2396.5|2396.2|2396.2|2395.9|25
1637080980000|2021-11-16 16:43:00|2396.2|2395.9|2396.2|2395.9|2396.3|2396|2396.1|2395.8|20
1637080990000|2021-11-16 16:43:10|2396.3|2396|2396.3|2396|2396.5|2396.2|2396.2|2395.9|19
1637081000000|2021-11-16 16:43:20|2396.2|2395.9|2396.5|2396.2|2396.5|2396.2|2396.1|2395.8|23
1637081010000|2021-11-16 16:43:30|2396.6|2396.3|2396.5|2396.2|2396.8|2396.5|2396.4|2396.1|28
1637081020000|2021-11-16 16:43:40|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2396.2|2395.9|31
1637081030000|2021-11-16 16:43:50|2396.5|2396.2|2396.3|2396|2396.6|2396.3|2396.3|2396|10
1637081040000|2021-11-16 16:44:00|2396.2|2395.9|2396|2395.7|2396.4|2396.1|2395.9|2395.6|33
1637081050000|2021-11-16 16:44:10|2395.9|2395.6|2396|2395.7|2396.1|2395.8|2395.9|2395.6|20
1637081060000|2021-11-16 16:44:20|2395.9|2395.6|2396|2395.7|2396|2395.7|2395.8|2395.5|9
1637081070000|2021-11-16 16:44:30|2395.9|2395.6|2395.5|2395.2|2396|2395.7|2395.4|2395.1|25
1637081080000|2021-11-16 16:44:40|2395.4|2395.1|2395.7|2395.4|2395.7|2395.4|2395.3|2395|19
1637081090000|2021-11-16 16:44:50|2395.6|2395.3|2395.7|2395.4|2396|2395.7|2395.6|2395.3|31
1637081100000|2021-11-16 16:45:00|2395.8|2395.5|2395.8|2395.5|2396|2395.7|2395.7|2395.4|23
1637081110000|2021-11-16 16:45:10|2395.7|2395.4|2396.2|2395.9|2396.2|2395.9|2395.5|2395.2|52
1637081120000|2021-11-16 16:45:20|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2395.9|2395.6|16
1637081130000|2021-11-16 16:45:30|2396.1|2395.8|2396.1|2395.8|2396.2|2395.9|2396.1|2395.8|27
1637081140000|2021-11-16 16:45:40|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|26
1637081150000|2021-11-16 16:45:50|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|14
1637081160000|2021-11-16 16:46:00|2396.1|2395.8|2396.1|2395.8|2396.2|2395.9|2396|2395.7|29
1637081170000|2021-11-16 16:46:10|2396.2|2395.9|2396.5|2396.2|2396.5|2396.2|2396.2|2395.9|15
1637081180000|2021-11-16 16:46:20|2396.4|2396.1|2396.5|2396.2|2396.5|2396.2|2396.3|2396|25
1637081190000|2021-11-16 16:46:30|2396.6|2396.3|2396.8|2396.5|2396.9|2396.6|2396.6|2396.3|25
1637081200000|2021-11-16 16:46:40|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|11
1637081210000|2021-11-16 16:46:50|2396.7|2396.4|2396.6|2396.3|2396.7|2396.4|2396.5|2396.2|16
1637081220000|2021-11-16 16:47:00|2396.7|2396.4|2396.9|2396.6|2396.9|2396.6|2396.5|2396.2|25
1637081230000|2021-11-16 16:47:10|2396.8|2396.5|2397.2|2396.9|2397.2|2396.9|2396.8|2396.5|32
1637081240000|2021-11-16 16:47:20|2397.1|2396.8|2397.1|2396.8|2397.3|2397|2397|2396.7|35
1637081250000|2021-11-16 16:47:30|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|28
1637081260000|2021-11-16 16:47:40|2397.4|2397.1|2397.7|2397.4|2397.7|2397.4|2397.4|2397.1|49
1637081270000|2021-11-16 16:47:50|2397.6|2397.3|2397.8|2397.5|2397.9|2397.6|2397.5|2397.2|45
1637081280000|2021-11-16 16:48:00|2398|2397.7|2398.4|2398.1|2398.4|2398.1|2398|2397.7|62
1637081290000|2021-11-16 16:48:10|2398.3|2398|2398.6|2398.3|2398.6|2398.3|2398.3|2398|48
1637081300000|2021-11-16 16:48:20|2398.5|2398.2|2398.2|2397.9|2398.5|2398.2|2398|2397.7|44
1637081310000|2021-11-16 16:48:30|2398.3|2398|2398.2|2397.9|2398.4|2398.1|2398.1|2397.8|30
1637081320000|2021-11-16 16:48:40|2398.3|2398|2397.9|2397.6|2398.3|2398|2397.9|2397.6|36
1637081330000|2021-11-16 16:48:50|2398|2397.7|2398.4|2398.1|2398.4|2398.1|2398|2397.7|20
1637081340000|2021-11-16 16:49:00|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.1|2397.8|12
1637081350000|2021-11-16 16:49:10|2398.2|2397.9|2398.4|2398.1|2398.5|2398.2|2398.2|2397.9|12
1637081360000|2021-11-16 16:49:20|2398.5|2398.2|2398.3|2398|2398.6|2398.3|2398.3|2398|13
1637081370000|2021-11-16 16:49:30|2398.2|2397.9|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|11
1637081380000|2021-11-16 16:49:40|2398.1|2397.8|2398.5|2398.2|2398.6|2398.3|2398.1|2397.8|25
1637081390000|2021-11-16 16:49:50|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|20
1637081400000|2021-11-16 16:50:00|2398.5|2398.2|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|23
1637081410000|2021-11-16 16:50:10|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|11
1637081420000|2021-11-16 16:50:20|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.6|2398.3|31
1637081430000|2021-11-16 16:50:30|2398.9|2398.6|2398.7|2398.4|2398.9|2398.6|2398.6|2398.3|27
1637081440000|2021-11-16 16:50:40|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|9
1637081450000|2021-11-16 16:50:50|2398.7|2398.4|2398.9|2398.6|2399|2398.7|2398.5|2398.2|95
1637081460000|2021-11-16 16:51:00|2398.8|2398.5|2398.6|2398.3|2398.9|2398.6|2398.6|2398.3|21
1637081470000|2021-11-16 16:51:10|2398.5|2398.2|2398.8|2398.5|2398.8|2398.5|2398.5|2398.2|32
1637081480000|2021-11-16 16:51:20|2398.7|2398.4|2398.4|2398.1|2398.8|2398.5|2398.4|2398.1|33
1637081490000|2021-11-16 16:51:30|2398.2|2397.9|2398.6|2398.3|2398.6|2398.3|2398.1|2397.8|34
1637081500000|2021-11-16 16:51:40|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|18
1637081510000|2021-11-16 16:51:50|2398.6|2398.3|2398.8|2398.5|2398.8|2398.5|2398.5|2398.2|12
1637081520000|2021-11-16 16:52:00|2398.7|2398.4|2399.5|2399.2|2399.5|2399.2|2398.7|2398.4|172
1637081530000|2021-11-16 16:52:10|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.2|2398.9|19
1637081540000|2021-11-16 16:52:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|30
1637081550000|2021-11-16 16:52:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|27
1637081560000|2021-11-16 16:52:40|2399.5|2399.2|2399.9|2399.6|2399.9|2399.6|2399.3|2399|212
1637081570000|2021-11-16 16:52:50|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.5|2399.2|81
1637081580000|2021-11-16 16:53:00|2399.7|2399.4|2399.9|2399.6|2399.9|2399.6|2399.7|2399.4|32
1637081590000|2021-11-16 16:53:10|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.5|2399.2|26
1637081600000|2021-11-16 16:53:20|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.6|2399.3|31
1637081610000|2021-11-16 16:53:30|2399.6|2399.3|2399.7|2399.4|2399.8|2399.5|2399.6|2399.3|14
1637081620000|2021-11-16 16:53:40|2399.8|2399.5|2400.1|2399.8|2400.1|2399.8|2399.7|2399.4|18
1637081630000|2021-11-16 16:53:50|2400.2|2399.9|2400.4|2400.1|2400.5|2400.2|2400.2|2399.9|47
1637081640000|2021-11-16 16:54:00|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2400.3|2400|17
1637081650000|2021-11-16 16:54:10|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|32
1637081660000|2021-11-16 16:54:20|2400.5|2400.2|2400.6|2400.3|2400.8|2400.5|2400.5|2400.2|32
1637081670000|2021-11-16 16:54:30|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|22
1637081680000|2021-11-16 16:54:40|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.7|2400.4|15
1637081690000|2021-11-16 16:54:50|2401.2|2400.9|2400.9|2400.6|2401.2|2400.9|2400.8|2400.5|67
1637081700000|2021-11-16 16:55:00|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.7|2400.4|21
1637081710000|2021-11-16 16:55:10|2400.9|2400.6|2401.4|2401.1|2401.4|2401.1|2400.8|2400.5|67
1637081720000|2021-11-16 16:55:20|2401.3|2401|2401.1|2400.8|2401.3|2401|2401.1|2400.8|55
1637081730000|2021-11-16 16:55:30|2401.2|2400.9|2401.3|2401|2401.5|2401.2|2401.1|2400.8|17
1637081740000|2021-11-16 16:55:40|2401.2|2400.9|2401.4|2401.1|2401.4|2401.1|2401.1|2400.8|41
1637081750000|2021-11-16 16:55:50|2401.3|2401|2401.4|2401.1|2401.8|2401.5|2401.1|2400.8|269
1637081760000|2021-11-16 16:56:00|2401.2|2400.9|2401.1|2400.8|2401.3|2401|2400.7|2400.4|71
1637081770000|2021-11-16 16:56:10|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.1|2400.8|24
1637081780000|2021-11-16 16:56:20|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401|2400.7|32
1637081790000|2021-11-16 16:56:30|2401|2400.7|2401.3|2401|2401.3|2401|2400.8|2400.5|34
1637081800000|2021-11-16 16:56:40|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401|2400.7|15
1637081810000|2021-11-16 16:56:50|2401.2|2400.9|2401|2400.7|2401.4|2401.1|2400.9|2400.6|45
1637081820000|2021-11-16 16:57:00|2401.1|2400.8|2400.7|2400.4|2401.1|2400.8|2400.6|2400.3|67
1637081830000|2021-11-16 16:57:10|2400.9|2400.6|2400.7|2400.4|2401|2400.7|2400.7|2400.4|37
1637081840000|2021-11-16 16:57:20|2400.6|2400.3|2400.7|2400.4|2400.8|2400.5|2400.5|2400.2|45
1637081850000|2021-11-16 16:57:30|2400.8|2400.5|2401.2|2400.9|2401.3|2401|2400.8|2400.5|14
1637081860000|2021-11-16 16:57:40|2401.1|2400.8|2400.6|2400.3|2401.1|2400.8|2400.6|2400.3|15
1637081870000|2021-11-16 16:57:50|2400.5|2400.2|2400.9|2400.6|2401|2400.7|2400.5|2400.2|29
1637081880000|2021-11-16 16:58:00|2401|2400.7|2401.6|2401.3|2401.6|2401.3|2401|2400.7|28
1637081890000|2021-11-16 16:58:10|2401.5|2401.2|2401.2|2400.9|2401.5|2401.2|2401.2|2400.9|12
1637081900000|2021-11-16 16:58:20|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|15
1637081910000|2021-11-16 16:58:30|2401.4|2401.1|2401.1|2400.8|2401.4|2401.1|2401|2400.7|14
1637081920000|2021-11-16 16:58:40|2401.2|2400.9|2401.4|2401.1|2401.5|2401.2|2401.2|2400.9|12
1637081930000|2021-11-16 16:58:50|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|10
1637081940000|2021-11-16 16:59:00|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|22
1637081950000|2021-11-16 16:59:10|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.7|2401.4|23
1637081960000|2021-11-16 16:59:20|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.8|2401.5|43
1637081970000|2021-11-16 16:59:30|2401.9|2401.6|2401.6|2401.3|2402|2401.7|2401.5|2401.2|57
1637081980000|2021-11-16 16:59:40|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|24
1637081990000|2021-11-16 16:59:50|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|23
1637082000000|2021-11-16 17:00:00|2401.9|2401.6|2401.7|2401.4|2402|2401.7|2401.6|2401.3|85
1637082010000|2021-11-16 17:00:10|2401.8|2401.5|2402.6|2402.3|2402.7|2402.4|2401.7|2401.4|80
1637082020000|2021-11-16 17:00:20|2402.5|2402.2|2401.7|2401.4|2402.5|2402.2|2401.7|2401.4|37
1637082030000|2021-11-16 17:00:30|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.8|2401.5|29
1637082040000|2021-11-16 17:00:40|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|38
1637082050000|2021-11-16 17:00:50|2402.2|2401.9|2402.5|2402.2|2402.5|2402.2|2402.2|2401.9|12
1637082060000|2021-11-16 17:01:00|2402.4|2402.1|2402.6|2402.3|2402.9|2402.6|2402.4|2402.1|41
1637082070000|2021-11-16 17:01:10|2402.5|2402.2|2403.2|2402.9|2403.3|2403|2402.5|2402.2|76
1637082080000|2021-11-16 17:01:20|2403.4|2403.1|2403.8|2403.5|2403.9|2403.6|2403.4|2403.1|96
1637082090000|2021-11-16 17:01:30|2403.7|2403.4|2403.3|2403|2403.7|2403.4|2403.3|2403|77
1637082100000|2021-11-16 17:01:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|21
1637082110000|2021-11-16 17:01:50|2403.5|2403.2|2403.2|2402.9|2403.7|2403.4|2403.1|2402.8|52
1637082120000|2021-11-16 17:02:00|2403.1|2402.8|2402.8|2402.5|2403.3|2403|2402.8|2402.5|72
1637082130000|2021-11-16 17:02:10|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.7|2402.4|24
1637082140000|2021-11-16 17:02:20|2403|2402.7|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|27
1637082150000|2021-11-16 17:02:30|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.6|2402.3|18
1637082160000|2021-11-16 17:02:40|2402.7|2402.4|2403|2402.7|2403|2402.7|2402.7|2402.4|20
1637082170000|2021-11-16 17:02:50|2403.1|2402.8|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|13
1637082180000|2021-11-16 17:03:00|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|82
1637082190000|2021-11-16 17:03:10|2402.9|2402.6|2403.4|2403.1|2403.5|2403.2|2402.7|2402.4|78
1637082200000|2021-11-16 17:03:20|2403.3|2403|2403.1|2402.8|2403.3|2403|2403|2402.7|12
1637082210000|2021-11-16 17:03:30|2403.2|2402.9|2403.7|2403.4|2403.7|2403.4|2403.2|2402.9|32
1637082220000|2021-11-16 17:03:40|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|9
1637082230000|2021-11-16 17:03:50|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.3|2403|39
1637082240000|2021-11-16 17:04:00|2403.5|2403.2|2404.1|2403.8|2404.2|2403.9|2403.5|2403.2|58
1637082250000|2021-11-16 17:04:10|2404|2403.7|2404.1|2403.8|2404.3|2404|2404|2403.7|38
1637082260000|2021-11-16 17:04:20|2404.2|2403.9|2403.6|2403.3|2404.3|2404|2403.6|2403.3|40
1637082270000|2021-11-16 17:04:30|2403.5|2403.2|2403.7|2403.4|2403.8|2403.5|2403.3|2403|18
1637082280000|2021-11-16 17:04:40|2403.6|2403.3|2403.4|2403.1|2403.7|2403.4|2403.4|2403.1|17
1637082290000|2021-11-16 17:04:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|12
1637082300000|2021-11-16 17:05:00|2403.5|2403.2|2403.4|2403.1|2403.6|2403.3|2403.3|2403|54
1637082310000|2021-11-16 17:05:10|2403.5|2403.2|2403.2|2402.9|2403.5|2403.2|2403.2|2402.9|54
1637082320000|2021-11-16 17:05:20|2403.1|2402.8|2403.2|2402.9|2403.3|2403|2403.1|2402.8|21
1637082330000|2021-11-16 17:05:30|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403|2402.7|57
1637082340000|2021-11-16 17:05:40|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.8|2402.5|17
1637082350000|2021-11-16 17:05:50|2402.9|2402.6|2403.2|2402.9|2403.2|2402.9|2402.9|2402.6|19
1637082360000|2021-11-16 17:06:00|2403.1|2402.8|2402.9|2402.6|2403.2|2402.9|2402.8|2402.5|28
1637082370000|2021-11-16 17:06:10|2402.8|2402.5|2403|2402.7|2403.1|2402.8|2402.8|2402.5|20
1637082380000|2021-11-16 17:06:20|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403|2402.7|14
1637082390000|2021-11-16 17:06:30|2403|2402.7|2402.5|2402.2|2403|2402.7|2402.5|2402.2|43
1637082400000|2021-11-16 17:06:40|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.3|2402|28
1637082410000|2021-11-16 17:06:50|2402.6|2402.3|2402.9|2402.6|2403.1|2402.8|2402.6|2402.3|31
1637082420000|2021-11-16 17:07:00|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|18
1637082430000|2021-11-16 17:07:10|2403.2|2402.9|2403|2402.7|2403.3|2403|2403|2402.7|21
1637082440000|2021-11-16 17:07:20|2403.1|2402.8|2403.7|2403.4|2403.7|2403.4|2403|2402.7|42
1637082450000|2021-11-16 17:07:30|2403.6|2403.3|2404|2403.7|2404|2403.7|2403.6|2403.3|30
1637082460000|2021-11-16 17:07:40|2404.1|2403.8|2403.5|2403.2|2404.1|2403.8|2403.3|2403|172
1637082470000|2021-11-16 17:07:50|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|31
1637082480000|2021-11-16 17:08:00|2403.5|2403.2|2403.9|2403.6|2404|2403.7|2403.5|2403.2|42
1637082490000|2021-11-16 17:08:10|2404|2403.7|2403.4|2403.1|2404|2403.7|2403.3|2403|25
1637082500000|2021-11-16 17:08:20|2403.5|2403.2|2402.9|2402.6|2403.5|2403.2|2402.9|2402.6|22
1637082510000|2021-11-16 17:08:30|2402.8|2402.5|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|46
1637082520000|2021-11-16 17:08:40|2402.7|2402.4|2402.5|2402.2|2402.8|2402.5|2402.5|2402.2|28
1637082530000|2021-11-16 17:08:50|2402.6|2402.3|2402.6|2402.3|2402.8|2402.5|2402.5|2402.2|23
1637082540000|2021-11-16 17:09:00|2402.7|2402.4|2403|2402.7|2403|2402.7|2402.7|2402.4|22
1637082550000|2021-11-16 17:09:10|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.7|2402.4|21
1637082560000|2021-11-16 17:09:20|2402.9|2402.6|2402.6|2402.3|2403|2402.7|2402.6|2402.3|12
1637082570000|2021-11-16 17:09:30|2402.5|2402.2|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|6
1637082580000|2021-11-16 17:09:40|2402.7|2402.4|2402.5|2402.2|2402.8|2402.5|2402.5|2402.2|19
1637082590000|2021-11-16 17:09:50|2402.6|2402.3|2402.7|2402.4|2403|2402.7|2402.5|2402.2|35
1637082600000|2021-11-16 17:10:00|2402.6|2402.3|2402.8|2402.5|2403|2402.7|2402.6|2402.3|17
1637082610000|2021-11-16 17:10:10|2402.9|2402.6|2403.1|2402.8|2403.2|2402.9|2402.9|2402.6|14
1637082620000|2021-11-16 17:10:20|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.8|2402.5|18
1637082630000|2021-11-16 17:10:30|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.8|2402.5|13
1637082640000|2021-11-16 17:10:40|2403.1|2402.8|2403.4|2403.1|2403.4|2403.1|2402.9|2402.6|20
1637082650000|2021-11-16 17:10:50|2403.3|2403|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|13
1637082660000|2021-11-16 17:11:00|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.3|2403|16
1637082670000|2021-11-16 17:11:10|2403.5|2403.2|2403|2402.7|2403.5|2403.2|2403|2402.7|12
1637082680000|2021-11-16 17:11:20|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.1|2402.8|9
1637082690000|2021-11-16 17:11:30|2403.5|2403.2|2403.4|2403.1|2403.7|2403.4|2403.4|2403.1|7
1637082700000|2021-11-16 17:11:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.2|2402.9|9
1637082710000|2021-11-16 17:11:50|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|5
1637082720000|2021-11-16 17:12:00|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|15
1637082730000|2021-11-16 17:12:10|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2402.9|2402.6|75
1637082740000|2021-11-16 17:12:20|2403|2402.7|2403.3|2403|2403.3|2403|2403|2402.7|3
1637082750000|2021-11-16 17:12:30|2403.2|2402.9|2402.8|2402.5|2403.3|2403|2402.8|2402.5|13
1637082760000|2021-11-16 17:12:40|2402.7|2402.4|2402.1|2401.8|2402.7|2402.4|2401.9|2401.6|67
1637082770000|2021-11-16 17:12:50|2402.2|2401.9|2402.7|2402.4|2402.7|2402.4|2402.1|2401.8|18
1637082780000|2021-11-16 17:13:00|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|38
1637082790000|2021-11-16 17:13:10|2402.7|2402.4|2403.6|2403.3|2403.6|2403.3|2402.7|2402.4|62
1637082800000|2021-11-16 17:13:20|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.4|2403.1|37
1637082810000|2021-11-16 17:13:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|17
1637082820000|2021-11-16 17:13:40|2403.5|2403.2|2403.9|2403.6|2404|2403.7|2403.5|2403.2|6
1637082830000|2021-11-16 17:13:50|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|18
1637082840000|2021-11-16 17:14:00|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|32
1637082850000|2021-11-16 17:14:10|2403.8|2403.5|2404.1|2403.8|2404.1|2403.8|2403.7|2403.4|23
1637082860000|2021-11-16 17:14:20|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|15
1637082870000|2021-11-16 17:14:30|2403.8|2403.5|2403.7|2403.4|2403.9|2403.6|2403.6|2403.3|23
1637082880000|2021-11-16 17:14:40|2403.8|2403.5|2403.6|2403.3|2403.8|2403.5|2403.4|2403.1|32
1637082890000|2021-11-16 17:14:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|19
1637082900000|2021-11-16 17:15:00|2403.7|2403.4|2404.1|2403.8|2404.2|2403.9|2403.7|2403.4|29
1637082910000|2021-11-16 17:15:10|2404.2|2403.9|2404.6|2404.3|2404.6|2404.3|2404.1|2403.8|58
1637082920000|2021-11-16 17:15:20|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|34
1637082930000|2021-11-16 17:15:30|2404.4|2404.1|2404.1|2403.8|2404.6|2404.3|2404.1|2403.8|33
1637082940000|2021-11-16 17:15:40|2404|2403.7|2404.7|2404.4|2404.8|2404.5|2404|2403.7|16
1637082950000|2021-11-16 17:15:50|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.7|2404.4|48
1637082960000|2021-11-16 17:16:00|2404.9|2404.6|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|29
1637082970000|2021-11-16 17:16:10|2405|2404.7|2404.9|2404.6|2405.1|2404.8|2404.8|2404.5|31
1637082980000|2021-11-16 17:16:20|2404.8|2404.5|2404.8|2404.5|2405|2404.7|2404.7|2404.4|32
1637082990000|2021-11-16 17:16:30|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|50
1637083000000|2021-11-16 17:16:40|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.6|2404.3|71
1637083010000|2021-11-16 17:16:50|2405|2404.7|2404.6|2404.3|2405|2404.7|2404.6|2404.3|45
1637083020000|2021-11-16 17:17:00|2404.7|2404.4|2404.8|2404.5|2405|2404.7|2404.5|2404.2|43
1637083030000|2021-11-16 17:17:10|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.5|2404.2|20
1637083040000|2021-11-16 17:17:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.2|2403.9|17
1637083050000|2021-11-16 17:17:30|2404.2|2403.9|2404.3|2404|2404.5|2404.2|2404.2|2403.9|14
1637083060000|2021-11-16 17:17:40|2404.4|2404.1|2404.6|2404.3|2404.7|2404.4|2404.2|2403.9|21
1637083070000|2021-11-16 17:17:50|2404.5|2404.2|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|14
1637083080000|2021-11-16 17:18:00|2404.8|2404.5|2405|2404.7|2405.2|2404.9|2404.8|2404.5|38
1637083090000|2021-11-16 17:18:10|2404.9|2404.6|2405.2|2404.9|2405.2|2404.9|2404.8|2404.5|18
1637083100000|2021-11-16 17:18:20|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|14
1637083110000|2021-11-16 17:18:30|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|14
1637083120000|2021-11-16 17:18:40|2404.7|2404.4|2404.7|2404.4|2404.9|2404.6|2404.6|2404.3|28
1637083130000|2021-11-16 17:18:50|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.2|2403.9|34
1637083140000|2021-11-16 17:19:00|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|19
1637083150000|2021-11-16 17:19:10|2404.3|2404|2404.1|2403.8|2404.3|2404|2404|2403.7|28
1637083160000|2021-11-16 17:19:20|2404.2|2403.9|2404|2403.7|2404.3|2404|2404|2403.7|25
1637083170000|2021-11-16 17:19:30|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|24
1637083180000|2021-11-16 17:19:40|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|14
1637083190000|2021-11-16 17:19:50|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.6|2403.3|17
1637083200000|2021-11-16 17:20:00|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.3|2403|68
1637083210000|2021-11-16 17:20:10|2403.6|2403.3|2403.4|2403.1|2403.9|2403.6|2403.4|2403.1|30
1637083220000|2021-11-16 17:20:20|||||||||21
1637083230000|2021-11-16 17:20:30|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|23
1637083240000|2021-11-16 17:20:40|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|16
1637083250000|2021-11-16 17:20:50|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.1|2402.8|31
1637083260000|2021-11-16 17:21:00|2403.4|2403.1|2403.5|2403.2|2403.7|2403.4|2403.3|2403|12
1637083270000|2021-11-16 17:21:10|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403|2402.7|14
1637083280000|2021-11-16 17:21:20|2403.1|2402.8|2402.9|2402.6|2403.2|2402.9|2402.9|2402.6|23
1637083290000|2021-11-16 17:21:30|2403|2402.7|2403.2|2402.9|2403.3|2403|2402.9|2402.6|32
1637083300000|2021-11-16 17:21:40|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2402.9|2402.6|22
1637083310000|2021-11-16 17:21:50|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.8|2402.5|16
1637083320000|2021-11-16 17:22:00|2402.8|2402.5|2402.7|2402.4|2403|2402.7|2402.7|2402.4|11
1637083330000|2021-11-16 17:22:10|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|16
1637083340000|2021-11-16 17:22:20|2403.1|2402.8|2403.4|2403.1|2403.4|2403.1|2403.1|2402.8|23
1637083350000|2021-11-16 17:22:30|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.2|2402.9|20
1637083360000|2021-11-16 17:22:40|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|15
1637083370000|2021-11-16 17:22:50|2403.4|2403.1|2403.3|2403|2403.6|2403.3|2403.2|2402.9|17
1637083380000|2021-11-16 17:23:00|2403.4|2403.1|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|12
1637083390000|2021-11-16 17:23:10|2403.7|2403.4|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|21
1637083400000|2021-11-16 17:23:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|13
1637083410000|2021-11-16 17:23:30|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|16
1637083420000|2021-11-16 17:23:40|2403.8|2403.5|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|8
1637083430000|2021-11-16 17:23:50|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|8
1637083440000|2021-11-16 17:24:00|2403.5|2403.2|2403.2|2402.9|2403.5|2403.2|2403.2|2402.9|19
1637083450000|2021-11-16 17:24:10|2403.1|2402.8|2403.3|2403|2403.3|2403|2403.1|2402.8|34
1637083460000|2021-11-16 17:24:20|2403.2|2402.9|2403.4|2403.1|2403.5|2403.2|2403.2|2402.9|7
1637083470000|2021-11-16 17:24:30|2403.3|2403|2403.6|2403.3|2403.7|2403.4|2403.3|2403|15
1637083480000|2021-11-16 17:24:40|2403.5|2403.2|2403.4|2403.1|2403.7|2403.4|2403.4|2403.1|25
1637083490000|2021-11-16 17:24:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.3|2403|18
1637083500000|2021-11-16 17:25:00|2403.4|2403.1|2403.8|2403.5|2403.9|2403.6|2403.4|2403.1|105
1637083510000|2021-11-16 17:25:10|2403.9|2403.6|2404|2403.7|2404.1|2403.8|2403.8|2403.5|47
1637083520000|2021-11-16 17:25:20|2403.9|2403.6|2403.5|2403.2|2403.9|2403.6|2403.5|2403.2|24
1637083530000|2021-11-16 17:25:30|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.2|2402.9|105
1637083540000|2021-11-16 17:25:40|2403.6|2403.3|2403.1|2402.8|2403.6|2403.3|2403.1|2402.8|22
1637083550000|2021-11-16 17:25:50|2403|2402.7|2403.2|2402.9|2403.3|2403|2403|2402.7|17
1637083560000|2021-11-16 17:26:00|2403.4|2403.1|2403.3|2403|2403.6|2403.3|2403.3|2403|12
1637083570000|2021-11-16 17:26:10|2403.2|2402.9|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|22
1637083580000|2021-11-16 17:26:20|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|12
1637083590000|2021-11-16 17:26:30|2403.2|2402.9|2403.1|2402.8|2403.3|2403|2403.1|2402.8|5
1637083600000|2021-11-16 17:26:40|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|25
1637083610000|2021-11-16 17:26:50|2403.5|2403.2|2403.9|2403.6|2403.9|2403.6|2403.5|2403.2|15
1637083620000|2021-11-16 17:27:00|2404.1|2403.8|2403.9|2403.6|2404.2|2403.9|2403.9|2403.6|50
1637083630000|2021-11-16 17:27:10|2404|2403.7|2404.4|2404.1|2404.4|2404.1|2404|2403.7|77
1637083640000|2021-11-16 17:27:20|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.1|2403.8|24
1637083650000|2021-11-16 17:27:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|21
1637083660000|2021-11-16 17:27:40|2404.4|2404.1|2404.7|2404.4|2404.8|2404.5|2404.4|2404.1|73
1637083670000|2021-11-16 17:27:50|2404.8|2404.5|2404.5|2404.2|2404.8|2404.5|2404.5|2404.2|32
1637083680000|2021-11-16 17:28:00|2404.4|2404.1|2405|2404.7|2405.1|2404.8|2404.4|2404.1|103
1637083690000|2021-11-16 17:28:10|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|25
1637083700000|2021-11-16 17:28:20|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405|2404.7|67
1637083710000|2021-11-16 17:28:30|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405|2404.7|29
1637083720000|2021-11-16 17:28:40|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|14
1637083730000|2021-11-16 17:28:50|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.4|2405.1|167
1637083740000|2021-11-16 17:29:00|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|29
1637083750000|2021-11-16 17:29:10|2405.5|2405.2|2405.9|2405.6|2405.9|2405.6|2405.5|2405.2|19
1637083760000|2021-11-16 17:29:20|2406|2405.7|2406.3|2406|2406.5|2406.2|2406|2405.7|110
1637083770000|2021-11-16 17:29:30|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.1|2405.8|47
1637083780000|2021-11-16 17:29:40|2406.3|2406|2406.2|2405.9|2406.3|2406|2406|2405.7|30
1637083790000|2021-11-16 17:29:50|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.2|2405.9|16
1637083800000|2021-11-16 17:30:00|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406|2405.7|40
1637083810000|2021-11-16 17:30:10|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2405.8|2405.5|25
1637083820000|2021-11-16 17:30:20|2406.2|2405.9|2405.8|2405.5|2406.5|2406.2|2405.8|2405.5|182
1637083830000|2021-11-16 17:30:30|2405.6|2405.3|2405.1|2404.8|2405.6|2405.3|2405.1|2404.8|64
1637083840000|2021-11-16 17:30:40|2405|2404.7|2404.8|2404.5|2405.1|2404.8|2404.8|2404.5|65
1637083850000|2021-11-16 17:30:50|2404.7|2404.4|2404.8|2404.5|2405|2404.7|2404.6|2404.3|96
1637083860000|2021-11-16 17:31:00|2404.7|2404.4|2404.9|2404.6|2404.9|2404.6|2404.5|2404.2|23
1637083870000|2021-11-16 17:31:10|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|43
1637083880000|2021-11-16 17:31:20|2404.8|2404.5|2405.2|2404.9|2405.4|2405.1|2404.8|2404.5|20
1637083890000|2021-11-16 17:31:30|2405.3|2405|2405.2|2404.9|2405.5|2405.2|2405.1|2404.8|14
1637083900000|2021-11-16 17:31:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|7
1637083910000|2021-11-16 17:31:50|2405|2404.7|2405.3|2405|2405.4|2405.1|2405|2404.7|7
1637083920000|2021-11-16 17:32:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.3|2405|8
1637083930000|2021-11-16 17:32:10|2405.3|2405|2405.8|2405.5|2405.8|2405.5|2405.2|2404.9|20
1637083940000|2021-11-16 17:32:20|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|21
1637083950000|2021-11-16 17:32:30|2405.8|2405.5|2405.6|2405.3|2405.9|2405.6|2405.6|2405.3|28
1637083960000|2021-11-16 17:32:40|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.6|2405.3|21
1637083970000|2021-11-16 17:32:50|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.5|2405.2|26
1637083980000|2021-11-16 17:33:00|2405.8|2405.5|2405.6|2405.3|2405.9|2405.6|2405.5|2405.2|12
1637083990000|2021-11-16 17:33:10|2405.7|2405.4|2405.3|2405|2405.7|2405.4|2405.2|2404.9|105
1637084000000|2021-11-16 17:33:20|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|14
1637084010000|2021-11-16 17:33:30|2405.2|2404.9|2405.2|2404.9|2405.5|2405.2|2405|2404.7|32
1637084020000|2021-11-16 17:33:40|2405.1|2404.8|2405.3|2405|2405.4|2405.1|2405.1|2404.8|11
1637084030000|2021-11-16 17:33:50|2405.2|2404.9|2405.5|2405.2|2405.5|2405.2|2405.1|2404.8|9
1637084040000|2021-11-16 17:34:00|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.5|2405.2|51
1637084050000|2021-11-16 17:34:10|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.7|2405.4|23
1637084060000|2021-11-16 17:34:20|2406|2405.7|2406|2405.7|2406|2405.7|2405.8|2405.5|34
1637084070000|2021-11-16 17:34:30|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|12
1637084080000|2021-11-16 17:34:40|2406.3|2406|2406.9|2406.6|2406.9|2406.6|2406.2|2405.9|92
1637084090000|2021-11-16 17:34:50|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.7|2406.4|80
1637084100000|2021-11-16 17:35:00|2407|2406.7|2407|2406.7|2407.2|2406.9|2406.9|2406.6|33
1637084110000|2021-11-16 17:35:10|2407.1|2406.8|2407.4|2407.1|2407.5|2407.2|2407|2406.7|61
1637084120000|2021-11-16 17:35:20|2407.5|2407.2|2407.7|2407.4|2407.8|2407.5|2407.3|2407|78
1637084130000|2021-11-16 17:35:30|2407.5|2407.2|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|23
1637084140000|2021-11-16 17:35:40|2407.8|2407.5|2407.5|2407.2|2407.8|2407.5|2407.5|2407.2|41
1637084150000|2021-11-16 17:35:50|2407.4|2407.1|2407.7|2407.4|2407.7|2407.4|2407.2|2406.9|19
1637084160000|2021-11-16 17:36:00|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.8|2407.5|33
1637084170000|2021-11-16 17:36:10|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408|2407.7|14
1637084180000|2021-11-16 17:36:20|2408|2407.7|2408.1|2407.8|2408.1|2407.8|2407.9|2407.6|20
1637084190000|2021-11-16 17:36:30|2408.2|2407.9|2408.5|2408.2|2408.7|2408.4|2408.1|2407.8|74
1637084200000|2021-11-16 17:36:40|2408.4|2408.1|2408.7|2408.4|2408.8|2408.5|2408.4|2408.1|128
1637084210000|2021-11-16 17:36:50|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.3|2408|49
1637084220000|2021-11-16 17:37:00|2408.6|2408.3|2408.7|2408.4|2408.7|2408.4|2408.3|2408|22
1637084230000|2021-11-16 17:37:10|2408.6|2408.3|2408.5|2408.2|2408.7|2408.4|2408.5|2408.2|6
1637084240000|2021-11-16 17:37:20|2408.6|2408.3|2408.9|2408.6|2409|2408.7|2408.5|2408.2|66
1637084250000|2021-11-16 17:37:30|2408.8|2408.5|2408.8|2408.5|2408.9|2408.6|2408.7|2408.4|18
1637084260000|2021-11-16 17:37:40|2408.9|2408.6|2409|2408.7|2409.2|2408.9|2408.9|2408.6|28
1637084270000|2021-11-16 17:37:50|2408.9|2408.6|2409.1|2408.8|2409.1|2408.8|2408.9|2408.6|13
1637084280000|2021-11-16 17:38:00|2409.2|2408.9|2409.1|2408.8|2409.2|2408.9|2408.8|2408.5|38
1637084290000|2021-11-16 17:38:10|2409|2408.7|2409.1|2408.8|2409.2|2408.9|2409|2408.7|29
1637084300000|2021-11-16 17:38:20|2409|2408.7|2408.9|2408.6|2409.2|2408.9|2408.9|2408.6|24
1637084310000|2021-11-16 17:38:30|2409.1|2408.8|2408.9|2408.6|2409.1|2408.8|2408.8|2408.5|19
1637084320000|2021-11-16 17:38:40|2408.8|2408.5|2408.4|2408.1|2409|2408.7|2408.4|2408.1|33
1637084330000|2021-11-16 17:38:50|2408.3|2408|2407.7|2407.4|2408.3|2408|2407.6|2407.3|67
1637084340000|2021-11-16 17:39:00|2407.6|2407.3|2407.4|2407.1|2407.7|2407.4|2407.4|2407.1|45
1637084350000|2021-11-16 17:39:10|2407.5|2407.2|2407.2|2406.9|2407.6|2407.3|2407.2|2406.9|40
1637084360000|2021-11-16 17:39:20|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407|2406.7|79
1637084370000|2021-11-16 17:39:30|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.3|2407|39
1637084380000|2021-11-16 17:39:40|2407.3|2407|2407|2406.7|2407.5|2407.2|2407|2406.7|78
1637084390000|2021-11-16 17:39:50|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|20
1637084400000|2021-11-16 17:40:00|2406.8|2406.5|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|97
1637084410000|2021-11-16 17:40:10|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.4|2406.1|26
1637084420000|2021-11-16 17:40:20|2406.6|2406.3|2407.3|2407|2407.3|2407|2406.6|2406.3|10
1637084430000|2021-11-16 17:40:30|2407.2|2406.9|2407.8|2407.5|2407.8|2407.5|2407.2|2406.9|43
1637084440000|2021-11-16 17:40:40|2408|2407.7|2408.2|2407.9|2408.4|2408.1|2408|2407.7|33
1637084450000|2021-11-16 17:40:50|2408|2407.7|2407.8|2407.5|2408.1|2407.8|2407.8|2407.5|24
1637084460000|2021-11-16 17:41:00|2407.7|2407.4|2407.2|2406.9|2407.7|2407.4|2407.2|2406.9|18
1637084470000|2021-11-16 17:41:10|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2406.8|2406.5|26
1637084480000|2021-11-16 17:41:20|2407|2406.7|2407.1|2406.8|2407.2|2406.9|2406.8|2406.5|12
1637084490000|2021-11-16 17:41:30|2407|2406.7|2407.5|2407.2|2407.7|2407.4|2407|2406.7|14
1637084500000|2021-11-16 17:41:40|2407.6|2407.3|2407.2|2406.9|2407.6|2407.3|2407.2|2406.9|15
1637084510000|2021-11-16 17:41:50|2407.1|2406.8|2407|2406.7|2407.2|2406.9|2407|2406.7|15
1637084520000|2021-11-16 17:42:00|2407.1|2406.8|2407.1|2406.8|2407.3|2407|2407|2406.7|14
1637084530000|2021-11-16 17:42:10|2407|2406.7|2407.4|2407.1|2407.4|2407.1|2407|2406.7|19
1637084540000|2021-11-16 17:42:20|2407.3|2407|2407.2|2406.9|2407.5|2407.2|2407.1|2406.8|20
1637084550000|2021-11-16 17:42:30|2407.1|2406.8|2407.5|2407.2|2407.6|2407.3|2407.1|2406.8|15
1637084560000|2021-11-16 17:42:40|2407.4|2407.1|2407.6|2407.3|2407.6|2407.3|2407.4|2407.1|10
1637084570000|2021-11-16 17:42:50|2407.4|2407.1|2407.3|2407|2407.4|2407.1|2407.2|2406.9|9
1637084580000|2021-11-16 17:43:00|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.1|2406.8|16
1637084590000|2021-11-16 17:43:10|2407.2|2406.9|2407.2|2406.9|2407.5|2407.2|2407.2|2406.9|25
1637084600000|2021-11-16 17:43:20|2407.3|2407|2407.2|2406.9|2407.6|2407.3|2407.2|2406.9|17
1637084610000|2021-11-16 17:43:30|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.3|2407|2
1637084620000|2021-11-16 17:43:40|2407.6|2407.3|2407.5|2407.2|2407.7|2407.4|2407.3|2407|30
1637084630000|2021-11-16 17:43:50|2407.4|2407.1|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|11
1637084640000|2021-11-16 17:44:00|2407.7|2407.4|2407.8|2407.5|2407.8|2407.5|2407.6|2407.3|11
1637084650000|2021-11-16 17:44:10|2407.9|2407.6|2407.8|2407.5|2408.1|2407.8|2407.8|2407.5|35
1637084660000|2021-11-16 17:44:20|2407.9|2407.6|2408|2407.7|2408.1|2407.8|2407.9|2407.6|19
1637084670000|2021-11-16 17:44:30|2407.9|2407.6|2407.4|2407.1|2407.9|2407.6|2407.2|2406.9|32
1637084680000|2021-11-16 17:44:40|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|24
1637084690000|2021-11-16 17:44:50|2407.6|2407.3|2408.1|2407.8|2408.4|2408.1|2407.6|2407.3|179
1637084700000|2021-11-16 17:45:00|2408|2407.7|2407.3|2407|2408.1|2407.8|2407.1|2406.8|65
1637084710000|2021-11-16 17:45:10|2407.2|2406.9|2407.2|2406.9|2407.7|2407.4|2407.2|2406.9|51
1637084720000|2021-11-16 17:45:20|2407|2406.7|2406.9|2406.6|2407.5|2407.2|2406.9|2406.6|14
1637084730000|2021-11-16 17:45:30|2406.8|2406.5|2406.7|2406.4|2406.9|2406.6|2406.5|2406.2|16
1637084740000|2021-11-16 17:45:40|2406.6|2406.3|2406.5|2406.2|2406.7|2406.4|2406.4|2406.1|6
1637084750000|2021-11-16 17:45:50|2406.6|2406.3|2407.3|2407|2407.4|2407.1|2406.6|2406.3|19
1637084760000|2021-11-16 17:46:00|2407.2|2406.9|2407.3|2407|2407.3|2407|2407.1|2406.8|10
1637084770000|2021-11-16 17:46:10|2407.4|2407.1|2407.2|2406.9|2407.4|2407.1|2407.1|2406.8|16
1637084780000|2021-11-16 17:46:20|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|23
1637084790000|2021-11-16 17:46:30|2407.3|2407|2407.2|2406.9|2407.4|2407.1|2407|2406.7|16
1637084800000|2021-11-16 17:46:40|2407.3|2407|2407.4|2407.1|2407.6|2407.3|2407.2|2406.9|17
1637084810000|2021-11-16 17:46:50|2407.5|2407.2|2407.3|2407|2407.5|2407.2|2407.1|2406.8|24
1637084820000|2021-11-16 17:47:00|2407.2|2406.9|2406.9|2406.6|2407.2|2406.9|2406.9|2406.6|38
1637084830000|2021-11-16 17:47:10|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.6|2406.3|27
1637084840000|2021-11-16 17:47:20|2407.1|2406.8|2407.2|2406.9|2407.4|2407.1|2407|2406.7|15
1637084850000|2021-11-16 17:47:30|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|13
1637084860000|2021-11-16 17:47:40|2407|2406.7|2407.6|2407.3|2407.6|2407.3|2407|2406.7|60
1637084870000|2021-11-16 17:47:50|2407.7|2407.4|2407.8|2407.5|2407.9|2407.6|2407.7|2407.4|19
1637084880000|2021-11-16 17:48:00|2407.7|2407.4|2407.7|2407.4|2407.9|2407.6|2407.6|2407.3|45
1637084890000|2021-11-16 17:48:10|2407.8|2407.5|2407.6|2407.3|2407.9|2407.6|2407.5|2407.2|20
1637084900000|2021-11-16 17:48:20|2407.5|2407.2|2407.6|2407.3|2407.8|2407.5|2407.4|2407.1|31
1637084910000|2021-11-16 17:48:30|2407.7|2407.4|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|4
1637084920000|2021-11-16 17:48:40|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.4|2407.1|65
1637084930000|2021-11-16 17:48:50|2407.5|2407.2|2407.5|2407.2|2407.5|2407.2|2407.4|2407.1|16
1637084940000|2021-11-16 17:49:00|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|12
1637084950000|2021-11-16 17:49:10|2407.4|2407.1|2407.1|2406.8|2407.6|2407.3|2407.1|2406.8|13
1637084960000|2021-11-16 17:49:20|2407.4|2407.1|2407.2|2406.9|2407.5|2407.2|2407.1|2406.8|11
1637084970000|2021-11-16 17:49:30|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.2|2406.9|7
1637084980000|2021-11-16 17:49:40|2407.3|2407|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|10
1637084990000|2021-11-16 17:49:50|2407.1|2406.8|2407.6|2407.3|2407.6|2407.3|2407.1|2406.8|13
1637085000000|2021-11-16 17:50:00|2407.5|2407.2|2407.2|2406.9|2407.7|2407.4|2407.2|2406.9|27
1637085010000|2021-11-16 17:50:10|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|10
1637085020000|2021-11-16 17:50:20|2407.2|2406.9|2407.4|2407.1|2407.4|2407.1|2407.1|2406.8|8
1637085030000|2021-11-16 17:50:30|2407.3|2407|2407.4|2407.1|2407.4|2407.1|2407.3|2407|5
1637085040000|2021-11-16 17:50:40|2407.3|2407|2407.2|2406.9|2407.4|2407.1|2407.1|2406.8|7
1637085050000|2021-11-16 17:50:50|2407.1|2406.8|2407.1|2406.8|2407.2|2406.9|2407.1|2406.8|16
1637085060000|2021-11-16 17:51:00|2407.6|2407.3|2407.6|2407.3|2407.7|2407.4|2407.5|2407.2|13
1637085070000|2021-11-16 17:51:10|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|13
1637085080000|2021-11-16 17:51:20|2407.4|2407.1|2406.7|2406.4|2407.4|2407.1|2406.7|2406.4|30
1637085090000|2021-11-16 17:51:30|2406.8|2406.5|2407|2406.7|2407|2406.7|2406.7|2406.4|25
1637085100000|2021-11-16 17:51:40|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|13
1637085110000|2021-11-16 17:51:50|2406.7|2406.4|2406.3|2406|2406.8|2406.5|2406.3|2406|9
1637085120000|2021-11-16 17:52:00|2406.4|2406.1|2406.1|2405.8|2406.4|2406.1|2406.1|2405.8|37
1637085130000|2021-11-16 17:52:10|2406|2405.7|2405.7|2405.4|2406|2405.7|2405.6|2405.3|37
1637085140000|2021-11-16 17:52:20|2405.8|2405.5|2405.6|2405.3|2405.9|2405.6|2405.6|2405.3|34
1637085150000|2021-11-16 17:52:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|19
1637085160000|2021-11-16 17:52:40|2405.8|2405.5|2406.1|2405.8|2406.1|2405.8|2405.8|2405.5|17
1637085170000|2021-11-16 17:52:50|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406|2405.7|5
1637085180000|2021-11-16 17:53:00|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2405.9|2405.6|34
1637085190000|2021-11-16 17:53:10|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|23
1637085200000|2021-11-16 17:53:20|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406|2405.7|3
1637085210000|2021-11-16 17:53:30|2406.2|2405.9|2406|2405.7|2406.2|2405.9|2406|2405.7|11
1637085220000|2021-11-16 17:53:40|2406.1|2405.8|2406|2405.7|2406.2|2405.9|2406|2405.7|8
1637085230000|2021-11-16 17:53:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406|2405.7|3
1637085240000|2021-11-16 17:54:00|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.2|2405.9|5
1637085250000|2021-11-16 17:54:10|2406.1|2405.8|2406.5|2406.2|2406.5|2406.2|2406.1|2405.8|13
1637085260000|2021-11-16 17:54:20|2406.6|2406.3|2406.3|2406|2406.6|2406.3|2406.3|2406|23
1637085270000|2021-11-16 17:54:30|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.3|2406|7
1637085280000|2021-11-16 17:54:40|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|13
1637085290000|2021-11-16 17:54:50|2406.5|2406.2|2406.4|2406.1|2406.7|2406.4|2406.4|2406.1|14
1637085300000|2021-11-16 17:55:00|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|13
1637085310000|2021-11-16 17:55:10|2406.5|2406.2|2406.2|2405.9|2406.5|2406.2|2406.2|2405.9|20
1637085320000|2021-11-16 17:55:20|2406.3|2406|2405.9|2405.6|2406.3|2406|2405.8|2405.5|40
1637085330000|2021-11-16 17:55:30|2405.8|2405.5|2406.2|2405.9|2406.3|2406|2405.8|2405.5|11
1637085340000|2021-11-16 17:55:40|2406.1|2405.8|2405.8|2405.5|2406.1|2405.8|2405.8|2405.5|13
1637085350000|2021-11-16 17:55:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|15
1637085360000|2021-11-16 17:56:00|2405.6|2405.3|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|19
1637085370000|2021-11-16 17:56:10|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|14
1637085380000|2021-11-16 17:56:20|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.1|2404.8|37
1637085390000|2021-11-16 17:56:30|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|11
1637085400000|2021-11-16 17:56:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|8
1637085410000|2021-11-16 17:56:50|||||||||4
1637085420000|2021-11-16 17:57:00|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|13
1637085430000|2021-11-16 17:57:10|2405.7|2405.4|2405.3|2405|2405.7|2405.4|2405.3|2405|9
1637085440000|2021-11-16 17:57:20|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.3|2405|17
1637085450000|2021-11-16 17:57:30|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|5
1637085460000|2021-11-16 17:57:40|2405.3|2405|2405.3|2405|2405.5|2405.2|2405.3|2405|13
1637085470000|2021-11-16 17:57:50|2405.2|2404.9|2405.6|2405.3|2405.6|2405.3|2405.2|2404.9|23
1637085480000|2021-11-16 17:58:00|2405.7|2405.4|2405.7|2405.4|2405.9|2405.6|2405.6|2405.3|22
1637085490000|2021-11-16 17:58:10|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.5|2405.2|13
1637085500000|2021-11-16 17:58:20|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.6|2405.3|7
1637085510000|2021-11-16 17:58:30|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.5|2405.2|9
1637085520000|2021-11-16 17:58:40|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|9
1637085530000|2021-11-16 17:58:50|2405.7|2405.4|2406|2405.7|2406.3|2406|2405.6|2405.3|25
1637085540000|2021-11-16 17:59:00|2405.9|2405.6|2406|2405.7|2406.1|2405.8|2405.9|2405.6|17
1637085550000|2021-11-16 17:59:10|2406.1|2405.8|2406.3|2406|2406.3|2406|2406|2405.7|7
1637085560000|2021-11-16 17:59:20|2406.2|2405.9|2406.3|2406|2406.4|2406.1|2406.2|2405.9|14
1637085570000|2021-11-16 17:59:30|2406.4|2406.1|2406.4|2406.1|2406.7|2406.4|2406.4|2406.1|14
1637085580000|2021-11-16 17:59:40|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|6
1637085590000|2021-11-16 17:59:50|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|4
1637085600000|2021-11-16 18:00:00|2406.6|2406.3|2406.3|2406|2406.8|2406.5|2406|2405.7|80
1637085610000|2021-11-16 18:00:10|2406.4|2406.1|2406.4|2406.1|2406.7|2406.4|2406.2|2405.9|13
1637085620000|2021-11-16 18:00:20|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|4
1637085630000|2021-11-16 18:00:30|2406.3|2406|2406.4|2406.1|2406.6|2406.3|2406.3|2406|12
1637085640000|2021-11-16 18:00:40|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|21
1637085650000|2021-11-16 18:00:50|2406.3|2406|2406|2405.7|2406.3|2406|2406|2405.7|22
1637085660000|2021-11-16 18:01:00|2406.1|2405.8|2406.5|2406.2|2406.5|2406.2|2406|2405.7|15
1637085670000|2021-11-16 18:01:10|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|6
1637085680000|2021-11-16 18:01:20|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|9
1637085690000|2021-11-16 18:01:30|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.1|2405.8|6
1637085700000|2021-11-16 18:01:40|2406.4|2406.1|2406.5|2406.2|2406.8|2406.5|2406.4|2406.1|5
1637085710000|2021-11-16 18:01:50|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.3|2406|11
1637085720000|2021-11-16 18:02:00|2406.5|2406.2|2406.5|2406.2|2406.6|2406.3|2406.3|2406|9
1637085730000|2021-11-16 18:02:10|2406.6|2406.3|2406.5|2406.2|2406.8|2406.5|2406.5|2406.2|11
1637085740000|2021-11-16 18:02:20|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|19
1637085750000|2021-11-16 18:02:30|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|5
1637085760000|2021-11-16 18:02:40|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|16
1637085770000|2021-11-16 18:02:50|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|5
1637085780000|2021-11-16 18:03:00|2406.6|2406.3|2407|2406.7|2407|2406.7|2406.6|2406.3|16
1637085790000|2021-11-16 18:03:10|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.6|2406.3|14
1637085800000|2021-11-16 18:03:20|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|6
1637085810000|2021-11-16 18:03:30|2406.5|2406.2|2406.7|2406.4|2406.7|2406.4|2406.4|2406.1|21
1637085820000|2021-11-16 18:03:40|2406.8|2406.5|2406.9|2406.6|2406.9|2406.6|2406.6|2406.3|9
1637085830000|2021-11-16 18:03:50|2406.8|2406.5|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|11
1637085840000|2021-11-16 18:04:00|2406.7|2406.4|2406.8|2406.5|2406.8|2406.5|2406.7|2406.4|6
1637085850000|2021-11-16 18:04:10|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.8|2406.5|11
1637085860000|2021-11-16 18:04:20|2406.9|2406.6|2407.3|2407|2407.4|2407.1|2406.8|2406.5|25
1637085870000|2021-11-16 18:04:30|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.3|2407|11
1637085880000|2021-11-16 18:04:40|2407.3|2407|2407.5|2407.2|2407.5|2407.2|2407.2|2406.9|13
1637085890000|2021-11-16 18:04:50|2407.6|2407.3|2407.7|2407.4|2407.7|2407.4|2407.5|2407.2|10
1637085900000|2021-11-16 18:05:00|2407.6|2407.3|2407.7|2407.4|2407.8|2407.5|2407.6|2407.3|34
1637085910000|2021-11-16 18:05:10|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.4|2407.1|23
1637085920000|2021-11-16 18:05:20|2407.4|2407.1|2407.4|2407.1|2407.5|2407.2|2407.3|2407|16
1637085930000|2021-11-16 18:05:30|2407.5|2407.2|2407.2|2406.9|2407.5|2407.2|2407.2|2406.9|18
1637085940000|2021-11-16 18:05:40|2407.1|2406.8|2407|2406.7|2407.1|2406.8|2406.9|2406.6|13
1637085950000|2021-11-16 18:05:50|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407|2406.7|9
1637085960000|2021-11-16 18:06:00|2407.3|2407|2407.6|2407.3|2407.6|2407.3|2407.2|2406.9|22
1637085970000|2021-11-16 18:06:10|2407.5|2407.2|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|6
1637085980000|2021-11-16 18:06:20|2407.7|2407.4|2407.6|2407.3|2407.9|2407.6|2407.5|2407.2|17
1637085990000|2021-11-16 18:06:30|2407.7|2407.4|2407.6|2407.3|2407.8|2407.5|2407.6|2407.3|12
1637086000000|2021-11-16 18:06:40|2407.5|2407.2|2407.9|2407.6|2407.9|2407.6|2407.5|2407.2|17
1637086010000|2021-11-16 18:06:50|2407.8|2407.5|2408|2407.7|2408|2407.7|2407.7|2407.4|12
1637086020000|2021-11-16 18:07:00|2407.9|2407.6|2408.1|2407.8|2408.1|2407.8|2407.9|2407.6|18
1637086030000|2021-11-16 18:07:10|2408|2407.7|2407.4|2407.1|2408|2407.7|2407.3|2407|18
1637086040000|2021-11-16 18:07:20|2407.5|2407.2|2407.7|2407.4|2407.8|2407.5|2407.4|2407.1|18
1637086050000|2021-11-16 18:07:30|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.3|2407|12
1637086060000|2021-11-16 18:07:40|2407.3|2407|2407.2|2406.9|2407.3|2407|2407.1|2406.8|4
1637086070000|2021-11-16 18:07:50|2407.1|2406.8|2406.6|2406.3|2407.1|2406.8|2406.6|2406.3|32
1637086080000|2021-11-16 18:08:00|2406.7|2406.4|2406.6|2406.3|2406.8|2406.5|2406.5|2406.2|27
1637086090000|2021-11-16 18:08:10|2406.7|2406.4|2406.5|2406.2|2406.8|2406.5|2406.5|2406.2|12
1637086100000|2021-11-16 18:08:20|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|19
1637086110000|2021-11-16 18:08:30|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406.4|2406.1|18
1637086120000|2021-11-16 18:08:40|2406.7|2406.4|2406.9|2406.6|2406.9|2406.6|2406.7|2406.4|4
1637086130000|2021-11-16 18:08:50|2406.8|2406.5|2406.5|2406.2|2406.8|2406.5|2406.4|2406.1|12
1637086140000|2021-11-16 18:09:00|2406.6|2406.3|2406.8|2406.5|2406.9|2406.6|2406.5|2406.2|16
1637086150000|2021-11-16 18:09:10|2406.9|2406.6|2406.7|2406.4|2407|2406.7|2406.7|2406.4|18
1637086160000|2021-11-16 18:09:20|2406.8|2406.5|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|9
1637086170000|2021-11-16 18:09:30|2406.6|2406.3|2406.5|2406.2|2406.7|2406.4|2406.4|2406.1|9
1637086180000|2021-11-16 18:09:40|2406.4|2406.1|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|9
1637086190000|2021-11-16 18:09:50|2406.4|2406.1|2406.4|2406.1|2406.6|2406.3|2406.3|2406|23
1637086200000|2021-11-16 18:10:00|2406.3|2406|2406.1|2405.8|2406.3|2406|2406.1|2405.8|38
1637086210000|2021-11-16 18:10:10|2406.2|2405.9|2406.7|2406.4|2406.7|2406.4|2406.2|2405.9|11
1637086220000|2021-11-16 18:10:20|2406.6|2406.3|2406.8|2406.5|2406.8|2406.5|2406.6|2406.3|8
1637086230000|2021-11-16 18:10:30|2406.7|2406.4|2406.9|2406.6|2407|2406.7|2406.7|2406.4|27
1637086240000|2021-11-16 18:10:40|2407|2406.7|2407|2406.7|2407|2406.7|2406.9|2406.6|14
1637086250000|2021-11-16 18:10:50|2406.9|2406.6|2406.8|2406.5|2407.1|2406.8|2406.8|2406.5|28
1637086260000|2021-11-16 18:11:00|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.8|2406.5|10
1637086270000|2021-11-16 18:11:10|2406.7|2406.4|2406.9|2406.6|2407.1|2406.8|2406.7|2406.4|33
1637086280000|2021-11-16 18:11:20|2406.8|2406.5|2406.5|2406.2|2407|2406.7|2406.5|2406.2|27
1637086290000|2021-11-16 18:11:30|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.4|2406.1|7
1637086300000|2021-11-16 18:11:40|2406.4|2406.1|2406.5|2406.2|2406.5|2406.2|2406.3|2406|19
1637086310000|2021-11-16 18:11:50|||||||||1
1637086320000|2021-11-16 18:12:00|2406.6|2406.3|2406.5|2406.2|2406.8|2406.5|2406.5|2406.2|39
1637086330000|2021-11-16 18:12:10|2406.4|2406.1|2406.7|2406.4|2406.7|2406.4|2406.4|2406.1|15
1637086340000|2021-11-16 18:12:20|2406.6|2406.3|2406.7|2406.4|2406.8|2406.5|2406.6|2406.3|13
1637086350000|2021-11-16 18:12:30|2406.6|2406.3|2406.5|2406.2|2406.7|2406.4|2406.3|2406|13
1637086360000|2021-11-16 18:12:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|9
1637086370000|2021-11-16 18:12:50|2406.6|2406.3|2406.4|2406.1|2406.7|2406.4|2406.4|2406.1|8
1637086380000|2021-11-16 18:13:00|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.2|2405.9|16
1637086390000|2021-11-16 18:13:10|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.1|2405.8|18
1637086400000|2021-11-16 18:13:20|2406.1|2405.8|2406.2|2405.9|2406.3|2406|2406|2405.7|15
1637086410000|2021-11-16 18:13:30|2406.3|2406|2406.1|2405.8|2406.3|2406|2406|2405.7|12
1637086420000|2021-11-16 18:13:40|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|28
1637086430000|2021-11-16 18:13:50|2406|2405.7|2405.4|2405.1|2406|2405.7|2405.2|2404.9|56
1637086440000|2021-11-16 18:14:00|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.2|2404.9|45
1637086450000|2021-11-16 18:14:10|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|13
1637086460000|2021-11-16 18:14:20|2405.4|2405.1|2404.9|2404.6|2405.4|2405.1|2404.9|2404.6|37
1637086470000|2021-11-16 18:14:30|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|66
1637086480000|2021-11-16 18:14:40|2405|2404.7|2405|2404.7|2405.3|2405|2404.9|2404.6|21
1637086490000|2021-11-16 18:14:50|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405|2404.7|6
1637086500000|2021-11-16 18:15:00|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2404.9|2404.6|20
1637086510000|2021-11-16 18:15:10|2405|2404.7|2405.8|2405.5|2406|2405.7|2405|2404.7|52
1637086520000|2021-11-16 18:15:20|2405.9|2405.6|2405.7|2405.4|2406|2405.7|2405.7|2405.4|25
1637086530000|2021-11-16 18:15:30|2405.6|2405.3|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|7
1637086540000|2021-11-16 18:15:40|2405.9|2405.6|2406.3|2406|2406.3|2406|2405.9|2405.6|20
1637086550000|2021-11-16 18:15:50|2406.5|2406.2|2406.2|2405.9|2406.5|2406.2|2406|2405.7|34
1637086560000|2021-11-16 18:16:00|2406.4|2406.1|2406.5|2406.2|2406.7|2406.4|2406.3|2406|16
1637086570000|2021-11-16 18:16:10|2406.6|2406.3|2406.9|2406.6|2406.9|2406.6|2406.4|2406.1|66
1637086580000|2021-11-16 18:16:20|2406.8|2406.5|2406.7|2406.4|2406.9|2406.6|2406.7|2406.4|22
1637086590000|2021-11-16 18:16:30|2406.8|2406.5|2406.2|2405.9|2406.8|2406.5|2406|2405.7|52
1637086600000|2021-11-16 18:16:40|2406.1|2405.8|2406.3|2406|2406.4|2406.1|2406.1|2405.8|8
1637086610000|2021-11-16 18:16:50|2406.4|2406.1|2406.9|2406.6|2406.9|2406.6|2406.4|2406.1|4
1637086620000|2021-11-16 18:17:00|2406.8|2406.5|2406.8|2406.5|2407.1|2406.8|2406.8|2406.5|34
1637086630000|2021-11-16 18:17:10|2406.7|2406.4|2407|2406.7|2407|2406.7|2406.7|2406.4|21
1637086640000|2021-11-16 18:17:20|2406.9|2406.6|2406.9|2406.6|2407|2406.7|2406.9|2406.6|12
1637086650000|2021-11-16 18:17:30|2406.8|2406.5|2406.6|2406.3|2406.8|2406.5|2406.6|2406.3|10
1637086660000|2021-11-16 18:17:40|2406.7|2406.4|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|6
1637086670000|2021-11-16 18:17:50|2406.9|2406.6|2406.7|2406.4|2407|2406.7|2406.7|2406.4|10
1637086680000|2021-11-16 18:18:00|2406.6|2406.3|2407|2406.7|2407|2406.7|2406.6|2406.3|23
1637086690000|2021-11-16 18:18:10|2406.9|2406.6|2406.5|2406.2|2407|2406.7|2406.5|2406.2|13
1637086700000|2021-11-16 18:18:20|2406.6|2406.3|2406.3|2406|2406.6|2406.3|2406.3|2406|10
1637086710000|2021-11-16 18:18:30|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.1|2405.8|23
1637086720000|2021-11-16 18:18:40|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406|2405.7|15
1637086730000|2021-11-16 18:18:50|2406|2405.7|2406|2405.7|2406.1|2405.8|2405.9|2405.6|9
1637086740000|2021-11-16 18:19:00|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406|2405.7|9
1637086750000|2021-11-16 18:19:10|2406|2405.7|2405.7|2405.4|2406|2405.7|2405.7|2405.4|12
1637086760000|2021-11-16 18:19:20|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2405.9|2405.6|75
1637086770000|2021-11-16 18:19:30|2406.1|2405.8|2405.8|2405.5|2406.1|2405.8|2405.7|2405.4|15
1637086780000|2021-11-16 18:19:40|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.5|2405.2|28
1637086790000|2021-11-16 18:19:50|2405.9|2405.6|2405.7|2405.4|2406|2405.7|2405.7|2405.4|60
1637086800000|2021-11-16 18:20:00|2405.6|2405.3|2405.7|2405.4|2406|2405.7|2405.6|2405.3|29
1637086810000|2021-11-16 18:20:10|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|7
1637086820000|2021-11-16 18:20:20|2405.8|2405.5|2406.3|2406|2406.3|2406|2405.7|2405.4|13
1637086830000|2021-11-16 18:20:30|2406.2|2405.9|2406|2405.7|2406.3|2406|2405.9|2405.6|11
1637086840000|2021-11-16 18:20:40|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|4
1637086850000|2021-11-16 18:20:50|2405.6|2405.3|2405.5|2405.2|2405.9|2405.6|2405.4|2405.1|23
1637086860000|2021-11-16 18:21:00|2405.4|2405.1|2405.9|2405.6|2406|2405.7|2405.4|2405.1|15
1637086870000|2021-11-16 18:21:10|2406|2405.7|2406.1|2405.8|2406.2|2405.9|2405.9|2405.6|6
1637086880000|2021-11-16 18:21:20|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|6
1637086890000|2021-11-16 18:21:30|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|1
1637086900000|2021-11-16 18:21:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406|2405.7|7
1637086910000|2021-11-16 18:21:50|2406.1|2405.8|2405.6|2405.3|2406.1|2405.8|2405.6|2405.3|12
1637086920000|2021-11-16 18:22:00|2405.7|2405.4|2405.6|2405.3|2405.9|2405.6|2405.6|2405.3|5
1637086930000|2021-11-16 18:22:10|2405.5|2405.2|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|2
1637086940000|2021-11-16 18:22:20|2405.6|2405.3|2405.3|2405|2405.6|2405.3|2405.3|2405|12
1637086950000|2021-11-16 18:22:30|2405.4|2405.1|2405.3|2405|2405.6|2405.3|2405.3|2405|8
1637086960000|2021-11-16 18:22:40|2405.2|2404.9|2405.6|2405.3|2405.7|2405.4|2405.2|2404.9|10
1637086970000|2021-11-16 18:22:50|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|17
1637086980000|2021-11-16 18:23:00|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.1|2404.8|21
1637086990000|2021-11-16 18:23:10|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|3
1637087000000|2021-11-16 18:23:20|2405.2|2404.9|2405.4|2405.1|2405.5|2405.2|2405.2|2404.9|10
1637087010000|2021-11-16 18:23:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|10
1637087020000|2021-11-16 18:23:40|2405.5|2405.2|2405.8|2405.5|2405.8|2405.5|2405.5|2405.2|13
1637087030000|2021-11-16 18:23:50|2405.7|2405.4|2405.8|2405.5|2406.1|2405.8|2405.7|2405.4|32
1637087040000|2021-11-16 18:24:00|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|13
1637087050000|2021-11-16 18:24:10|2405.7|2405.4|2405.7|2405.4|2405.9|2405.6|2405.6|2405.3|13
1637087060000|2021-11-16 18:24:20|2405.8|2405.5|2405.8|2405.5|2406|2405.7|2405.7|2405.4|17
1637087070000|2021-11-16 18:24:30|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|7
1637087080000|2021-11-16 18:24:40|2405.9|2405.6|2405.6|2405.3|2405.9|2405.6|2405.6|2405.3|13
1637087090000|2021-11-16 18:24:50|2405.7|2405.4|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|10
1637087100000|2021-11-16 18:25:00|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|4
1637087110000|2021-11-16 18:25:10|2405.7|2405.4|2405.6|2405.3|2405.8|2405.5|2405.5|2405.2|17
1637087120000|2021-11-16 18:25:20|2405.5|2405.2|2405.3|2405|2405.6|2405.3|2405.2|2404.9|35
1637087130000|2021-11-16 18:25:30|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|12
1637087140000|2021-11-16 18:25:40|2405.4|2405.1|2405.3|2405|2405.5|2405.2|2405.3|2405|9
1637087150000|2021-11-16 18:25:50|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|10
1637087160000|2021-11-16 18:26:00|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|14
1637087170000|2021-11-16 18:26:10|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|11
1637087180000|2021-11-16 18:26:20|2405.2|2404.9|2404.9|2404.6|2405.2|2404.9|2404.9|2404.6|27
1637087190000|2021-11-16 18:26:30|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|22
1637087200000|2021-11-16 18:26:40|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|13
1637087210000|2021-11-16 18:26:50|2405|2404.7|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|14
1637087220000|2021-11-16 18:27:00|2405|2404.7|2404.6|2404.3|2405|2404.7|2404.6|2404.3|7
1637087230000|2021-11-16 18:27:10|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.5|2404.2|24
1637087240000|2021-11-16 18:27:20|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|25
1637087250000|2021-11-16 18:27:30|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|4
1637087260000|2021-11-16 18:27:40|2404.6|2404.3|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|18
1637087270000|2021-11-16 18:27:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|4
1637087280000|2021-11-16 18:28:00|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|8
1637087290000|2021-11-16 18:28:10|2404.6|2404.3|2404.9|2404.6|2405|2404.7|2404.6|2404.3|20
1637087300000|2021-11-16 18:28:20|2405|2404.7|2405|2404.7|2405.2|2404.9|2404.9|2404.6|17
1637087310000|2021-11-16 18:28:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|13
1637087320000|2021-11-16 18:28:40|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2405|2404.7|10
1637087330000|2021-11-16 18:28:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|10
1637087340000|2021-11-16 18:29:00|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.9|2404.6|14
1637087350000|2021-11-16 18:29:10|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|14
1637087360000|2021-11-16 18:29:20|2405.1|2404.8|2404.7|2404.4|2405.1|2404.8|2404.7|2404.4|5
1637087370000|2021-11-16 18:29:30|2404.9|2404.6|2405.3|2405|2405.3|2405|2404.8|2404.5|12
1637087380000|2021-11-16 18:29:40|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.1|2404.8|14
1637087390000|2021-11-16 18:29:50|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2404.9|2404.6|34
1637087400000|2021-11-16 18:30:00|2405.1|2404.8|2405.5|2405.2|2405.5|2405.2|2405|2404.7|65
1637087410000|2021-11-16 18:30:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|16
1637087420000|2021-11-16 18:30:20|2405.5|2405.2|2405.7|2405.4|2405.8|2405.5|2405.4|2405.1|24
1637087430000|2021-11-16 18:30:30|2405.6|2405.3|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|13
1637087440000|2021-11-16 18:30:40|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|5
1637087450000|2021-11-16 18:30:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405|2404.7|12
1637087460000|2021-11-16 18:31:00|2405|2404.7|2404.8|2404.5|2405|2404.7|2404.7|2404.4|17
1637087470000|2021-11-16 18:31:10|2404.9|2404.6|2404.8|2404.5|2405|2404.7|2404.8|2404.5|14
1637087480000|2021-11-16 18:31:20|2404.7|2404.4|2404.9|2404.6|2405|2404.7|2404.7|2404.4|25
1637087490000|2021-11-16 18:31:30|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|15
1637087500000|2021-11-16 18:31:40|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|28
1637087510000|2021-11-16 18:31:50|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|20
1637087520000|2021-11-16 18:32:00|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.3|2404|26
1637087530000|2021-11-16 18:32:10|2404.7|2404.4|2404.3|2404|2404.8|2404.5|2404.3|2404|36
1637087540000|2021-11-16 18:32:20|2404.4|2404.1|2404.8|2404.5|2404.9|2404.6|2404.3|2404|63
1637087550000|2021-11-16 18:32:30|2404.7|2404.4|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|27
1637087560000|2021-11-16 18:32:40|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|4
1637087570000|2021-11-16 18:32:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|21
1637087580000|2021-11-16 18:33:00|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|9
1637087590000|2021-11-16 18:33:10|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|5
1637087600000|2021-11-16 18:33:20|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|5
1637087610000|2021-11-16 18:33:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|11
1637087620000|2021-11-16 18:33:40|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|16
1637087630000|2021-11-16 18:33:50|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|14
1637087640000|2021-11-16 18:34:00|2403.9|2403.6|2404.4|2404.1|2404.5|2404.2|2403.9|2403.6|20
1637087650000|2021-11-16 18:34:10|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|7
1637087660000|2021-11-16 18:34:20|2404.5|2404.2|2404.3|2404|2404.6|2404.3|2404.3|2404|20
1637087670000|2021-11-16 18:34:30|2404.4|2404.1|2404.8|2404.5|2404.8|2404.5|2404.3|2404|23
1637087680000|2021-11-16 18:34:40|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|11
1637087690000|2021-11-16 18:34:50|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|14
1637087700000|2021-11-16 18:35:00|2404.6|2404.3|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|24
1637087710000|2021-11-16 18:35:10|2404.8|2404.5|2404.7|2404.4|2405|2404.7|2404.6|2404.3|25
1637087720000|2021-11-16 18:35:20|2404.6|2404.3|2404.8|2404.5|2404.9|2404.6|2404.6|2404.3|16
1637087730000|2021-11-16 18:35:30|2404.7|2404.4|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|15
1637087740000|2021-11-16 18:35:40|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.7|2404.4|14
1637087750000|2021-11-16 18:35:50|2404.9|2404.6|2404.9|2404.6|2405.1|2404.8|2404.8|2404.5|17
1637087760000|2021-11-16 18:36:00|2405|2404.7|2404.7|2404.4|2405|2404.7|2404.7|2404.4|14
1637087770000|2021-11-16 18:36:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|12
1637087780000|2021-11-16 18:36:20|2404.8|2404.5|2404.8|2404.5|2405|2404.7|2404.8|2404.5|19
1637087790000|2021-11-16 18:36:30|2404.7|2404.4|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|48
1637087800000|2021-11-16 18:36:40|2404.7|2404.4|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|19
1637087810000|2021-11-16 18:36:50|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|28
1637087820000|2021-11-16 18:37:00|2404.9|2404.6|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|37
1637087830000|2021-11-16 18:37:10|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.3|2404|43
1637087840000|2021-11-16 18:37:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|9
1637087850000|2021-11-16 18:37:30|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|22
1637087860000|2021-11-16 18:37:40|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|6
1637087870000|2021-11-16 18:37:50|2404.5|2404.2|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|11
1637087880000|2021-11-16 18:38:00|2404.3|2404|2404|2403.7|2404.3|2404|2403.8|2403.5|27
1637087890000|2021-11-16 18:38:10|2403.9|2403.6|2404.1|2403.8|2404.2|2403.9|2403.9|2403.6|16
1637087900000|2021-11-16 18:38:20|2404.2|2403.9|2403.9|2403.6|2404.2|2403.9|2403.9|2403.6|16
1637087910000|2021-11-16 18:38:30|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.7|2403.4|41
1637087920000|2021-11-16 18:38:40|2403.8|2403.5|2403.3|2403|2403.9|2403.6|2403.3|2403|78
1637087930000|2021-11-16 18:38:50|2403.4|2403.1|2403.5|2403.2|2403.6|2403.3|2403.3|2403|24
1637087940000|2021-11-16 18:39:00|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|11
1637087950000|2021-11-16 18:39:10|2403.7|2403.4|2404.3|2404|2404.3|2404|2403.6|2403.3|105
1637087960000|2021-11-16 18:39:20|2404.2|2403.9|2404.3|2404|2404.4|2404.1|2404.2|2403.9|18
1637087970000|2021-11-16 18:39:30|2404.2|2403.9|2404.6|2404.3|2404.6|2404.3|2404.2|2403.9|23
1637087980000|2021-11-16 18:39:40|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|16
1637087990000|2021-11-16 18:39:50|2404.4|2404.1|2404.1|2403.8|2404.4|2404.1|2404.1|2403.8|3
1637088000000|2021-11-16 18:40:00|2404|2403.7|2403.8|2403.5|2404.1|2403.8|2403.8|2403.5|27
1637088010000|2021-11-16 18:40:10|2403.9|2403.6|2403.5|2403.2|2403.9|2403.6|2403.5|2403.2|15
1637088020000|2021-11-16 18:40:20|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.2|2402.9|55
1637088030000|2021-11-16 18:40:30|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|59
1637088040000|2021-11-16 18:40:40|2403.7|2403.4|2403.4|2403.1|2403.8|2403.5|2403.4|2403.1|23
1637088050000|2021-11-16 18:40:50|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|4
1637088060000|2021-11-16 18:41:00|2403.4|2403.1|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|27
1637088070000|2021-11-16 18:41:10|2403.5|2403.2|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|3
1637088080000|2021-11-16 18:41:20|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|33
1637088090000|2021-11-16 18:41:30|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|10
1637088100000|2021-11-16 18:41:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|19
1637088110000|2021-11-16 18:41:50|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|9
1637088120000|2021-11-16 18:42:00|2403.6|2403.3|2403.9|2403.6|2404.1|2403.8|2403.6|2403.3|33
1637088130000|2021-11-16 18:42:10|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|10
1637088140000|2021-11-16 18:42:20|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.6|2403.3|15
1637088150000|2021-11-16 18:42:30|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|15
1637088160000|2021-11-16 18:42:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|2
1637088170000|2021-11-16 18:42:50|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.6|2403.3|17
1637088180000|2021-11-16 18:43:00|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|2
1637088190000|2021-11-16 18:43:10|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|8
1637088200000|2021-11-16 18:43:20|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|2
1637088210000|2021-11-16 18:43:30|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|4
1637088220000|2021-11-16 18:43:40|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|12
1637088230000|2021-11-16 18:43:50|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|14
1637088240000|2021-11-16 18:44:00|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|10
1637088250000|2021-11-16 18:44:10|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|6
1637088260000|2021-11-16 18:44:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|4
1637088270000|2021-11-16 18:44:30|2403.6|2403.3|2403.9|2403.6|2403.9|2403.6|2403.6|2403.3|28
1637088280000|2021-11-16 18:44:40|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|8
1637088290000|2021-11-16 18:44:50|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|13
1637088300000|2021-11-16 18:45:00|2403.8|2403.5|2403.4|2403.1|2403.8|2403.5|2403.4|2403.1|6
1637088310000|2021-11-16 18:45:10|2403.5|2403.2|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|16
1637088320000|2021-11-16 18:45:20|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|7
1637088330000|2021-11-16 18:45:30|2403.3|2403|2403.2|2402.9|2403.4|2403.1|2403.1|2402.8|22
1637088340000|2021-11-16 18:45:40|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|9
1637088350000|2021-11-16 18:45:50|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|10
1637088360000|2021-11-16 18:46:00|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.1|2402.8|15
1637088370000|2021-11-16 18:46:10|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2403|2402.7|13
1637088380000|2021-11-16 18:46:20|2403.3|2403|2403.6|2403.3|2403.6|2403.3|2403.3|2403|29
1637088390000|2021-11-16 18:46:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|13
1637088400000|2021-11-16 18:46:40|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|42
1637088410000|2021-11-16 18:46:50|2403.7|2403.4|2403.6|2403.3|2403.8|2403.5|2403.4|2403.1|35
1637088420000|2021-11-16 18:47:00|2403.5|2403.2|2403.1|2402.8|2403.6|2403.3|2403.1|2402.8|18
1637088430000|2021-11-16 18:47:10|2403.2|2402.9|2402.8|2402.5|2403.2|2402.9|2402.8|2402.5|66
1637088440000|2021-11-16 18:47:20|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|23
1637088450000|2021-11-16 18:47:30|2402.9|2402.6|2402.3|2402|2402.9|2402.6|2402.3|2402|84
1637088460000|2021-11-16 18:47:40|2402.2|2401.9|2402.1|2401.8|2402.3|2402|2402|2401.7|88
1637088470000|2021-11-16 18:47:50|2402|2401.7|2402|2401.7|2402.1|2401.8|2401.9|2401.6|35
1637088480000|2021-11-16 18:48:00|2401.7|2401.4|2402|2401.7|2402.3|2402|2401.7|2401.4|101
1637088490000|2021-11-16 18:48:10|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|24
1637088500000|2021-11-16 18:48:20|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.1|2401.8|16
1637088510000|2021-11-16 18:48:30|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.1|2401.8|6
1637088520000|2021-11-16 18:48:40|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2401.8|2401.5|26
1637088530000|2021-11-16 18:48:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.3|2402|66
1637088540000|2021-11-16 18:49:00|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|22
1637088550000|2021-11-16 18:49:10|2402.8|2402.5|2403|2402.7|2403.1|2402.8|2402.8|2402.5|25
1637088560000|2021-11-16 18:49:20|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2402.9|2402.6|7
1637088570000|2021-11-16 18:49:30|2403|2402.7|2402.9|2402.6|2403.1|2402.8|2402.9|2402.6|19
1637088580000|2021-11-16 18:49:40|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|22
1637088590000|2021-11-16 18:49:50|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.8|2402.5|23
1637088600000|2021-11-16 18:50:00|2402.9|2402.6|2402.9|2402.6|2403.1|2402.8|2402.7|2402.4|18
1637088610000|2021-11-16 18:50:10|2402.8|2402.5|2403.1|2402.8|2403.1|2402.8|2402.8|2402.5|13
1637088620000|2021-11-16 18:50:20|2403|2402.7|2402.7|2402.4|2403.1|2402.8|2402.7|2402.4|17
1637088630000|2021-11-16 18:50:30|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|14
1637088640000|2021-11-16 18:50:40|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|20
1637088650000|2021-11-16 18:50:50|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.6|2402.3|1
1637088660000|2021-11-16 18:51:00|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|21
1637088670000|2021-11-16 18:51:10|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|7
1637088680000|2021-11-16 18:51:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.2|2402.9|32
1637088690000|2021-11-16 18:51:30|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|21
1637088700000|2021-11-16 18:51:40|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|21
1637088710000|2021-11-16 18:51:50|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|43
1637088720000|2021-11-16 18:52:00|2403.3|2403|2403.7|2403.4|2403.7|2403.4|2403.3|2403|16
1637088730000|2021-11-16 18:52:10|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|2
1637088740000|2021-11-16 18:52:20|2403.8|2403.5|2403.6|2403.3|2403.9|2403.6|2403.6|2403.3|29
1637088750000|2021-11-16 18:52:30|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|15
1637088760000|2021-11-16 18:52:40|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|5
1637088770000|2021-11-16 18:52:50|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|2
1637088780000|2021-11-16 18:53:00|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|19
1637088790000|2021-11-16 18:53:10|2403.6|2403.3|2403.9|2403.6|2403.9|2403.6|2403.5|2403.2|9
1637088800000|2021-11-16 18:53:20|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|16
1637088810000|2021-11-16 18:53:30|2404|2403.7|2403.7|2403.4|2404|2403.7|2403.7|2403.4|7
1637088820000|2021-11-16 18:53:40|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|15
1637088830000|2021-11-16 18:53:50|2403.7|2403.4|2403.7|2403.4|2404|2403.7|2403.6|2403.3|9
1637088840000|2021-11-16 18:54:00|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.4|2403.1|12
1637088850000|2021-11-16 18:54:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|17
1637088860000|2021-11-16 18:54:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|4
1637088870000|2021-11-16 18:54:30|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|13
1637088880000|2021-11-16 18:54:40|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|7
1637088890000|2021-11-16 18:54:50|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|24
1637088900000|2021-11-16 18:55:00|2403.5|2403.2|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|5
1637088910000|2021-11-16 18:55:10|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|11
1637088920000|2021-11-16 18:55:20|2403.8|2403.5|2403.4|2403.1|2403.8|2403.5|2403.4|2403.1|19
1637088930000|2021-11-16 18:55:30|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|8
1637088940000|2021-11-16 18:55:40|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.3|2403|8
1637088950000|2021-11-16 18:55:50|2403.3|2403|2403.2|2402.9|2403.3|2403|2403|2402.7|4
1637088960000|2021-11-16 18:56:00|2403.1|2402.8|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|53
1637088970000|2021-11-16 18:56:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|18
1637088980000|2021-11-16 18:56:20|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.4|2402.1|20
1637088990000|2021-11-16 18:56:30|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.2|2401.9|26
1637089000000|2021-11-16 18:56:40|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2401.9|2401.6|29
1637089010000|2021-11-16 18:56:50|2402.2|2401.9|2402.4|2402.1|2402.5|2402.2|2402.2|2401.9|22
1637089020000|2021-11-16 18:57:00|2402.5|2402.2|2402.4|2402.1|2402.5|2402.2|2402.3|2402|13
1637089030000|2021-11-16 18:57:10|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|18
1637089040000|2021-11-16 18:57:20|2402.6|2402.3|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|8
1637089050000|2021-11-16 18:57:30|2402.7|2402.4|2402.8|2402.5|2403|2402.7|2402.6|2402.3|12
1637089060000|2021-11-16 18:57:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|10
1637089070000|2021-11-16 18:57:50|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|17
1637089080000|2021-11-16 18:58:00|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|13
1637089090000|2021-11-16 18:58:10|2402.4|2402.1|2402.3|2402|2402.5|2402.2|2402.3|2402|22
1637089100000|2021-11-16 18:58:20|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|9
1637089110000|2021-11-16 18:58:30|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|12
1637089120000|2021-11-16 18:58:40|2402.4|2402.1|2402.4|2402.1|2402.6|2402.3|2402.3|2402|17
1637089130000|2021-11-16 18:58:50|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.2|2401.9|18
1637089140000|2021-11-16 18:59:00|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|11
1637089150000|2021-11-16 18:59:10|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|5
1637089160000|2021-11-16 18:59:20|2402.4|2402.1|2402.6|2402.3|2402.7|2402.4|2402.4|2402.1|8
1637089170000|2021-11-16 18:59:30|2402.7|2402.4|2403.1|2402.8|2403.1|2402.8|2402.6|2402.3|21
1637089180000|2021-11-16 18:59:40|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403|2402.7|18
1637089190000|2021-11-16 18:59:50|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.7|2402.4|16
1637089200000|2021-11-16 19:00:00|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.8|2402.5|19
1637089210000|2021-11-16 19:00:10|2403|2402.7|2402.6|2402.3|2403.2|2402.9|2402.6|2402.3|41
1637089220000|2021-11-16 19:00:20|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|14
1637089230000|2021-11-16 19:00:30|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|21
1637089240000|2021-11-16 19:00:40|2402.6|2402.3|2403.1|2402.8|2403.1|2402.8|2402.6|2402.3|12
1637089250000|2021-11-16 19:00:50|2403.2|2402.9|2403.7|2403.4|2403.7|2403.4|2403.2|2402.9|39
1637089260000|2021-11-16 19:01:00|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.8|2403.5|46
1637089270000|2021-11-16 19:01:10|2404|2403.7|2403.6|2403.3|2404|2403.7|2403.5|2403.2|51
1637089280000|2021-11-16 19:01:20|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|21
1637089290000|2021-11-16 19:01:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.8|2403.5|11
1637089300000|2021-11-16 19:01:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|28
1637089310000|2021-11-16 19:01:50|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404.1|2403.8|50
1637089320000|2021-11-16 19:02:00|2404.1|2403.8|2403.9|2403.6|2404.2|2403.9|2403.9|2403.6|44
1637089330000|2021-11-16 19:02:10|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|19
1637089340000|2021-11-16 19:02:20|2403.8|2403.5|2403.8|2403.5|2404|2403.7|2403.8|2403.5|7
1637089350000|2021-11-16 19:02:30|2403.9|2403.6|2403.6|2403.3|2403.9|2403.6|2403.6|2403.3|29
1637089360000|2021-11-16 19:02:40|2403.5|2403.2|2403.2|2402.9|2403.5|2403.2|2403|2402.7|37
1637089370000|2021-11-16 19:02:50|2403.3|2403|2403.1|2402.8|2403.5|2403.2|2403|2402.7|28
1637089380000|2021-11-16 19:03:00|2403|2402.7|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|52
1637089390000|2021-11-16 19:03:10|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|23
1637089400000|2021-11-16 19:03:20|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2402.8|2402.5|24
1637089410000|2021-11-16 19:03:30|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403|2402.7|20
1637089420000|2021-11-16 19:03:40|2403.1|2402.8|2402.9|2402.6|2403.1|2402.8|2402.8|2402.5|25
1637089430000|2021-11-16 19:03:50|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|9
1637089440000|2021-11-16 19:04:00|2402.9|2402.6|2403.2|2402.9|2403.2|2402.9|2402.9|2402.6|13
1637089450000|2021-11-16 19:04:10|2403.3|2403|2403.3|2403|2403.5|2403.2|2403.3|2403|27
1637089460000|2021-11-16 19:04:20|2403.2|2402.9|2403|2402.7|2403.3|2403|2403|2402.7|20
1637089470000|2021-11-16 19:04:30|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|8
1637089480000|2021-11-16 19:04:40|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|8
1637089490000|2021-11-16 19:04:50|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|7
1637089500000|2021-11-16 19:05:00|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|21
1637089510000|2021-11-16 19:05:10|2402.7|2402.4|2402.4|2402.1|2402.7|2402.4|2402.3|2402|25
1637089520000|2021-11-16 19:05:20|2402.3|2402|2402.3|2402|2402.5|2402.2|2402.3|2402|12
1637089530000|2021-11-16 19:05:30|2402.2|2401.9|2402.4|2402.1|2402.4|2402.1|2402.2|2401.9|14
1637089540000|2021-11-16 19:05:40|2402.3|2402|2402|2401.7|2402.4|2402.1|2402|2401.7|18
1637089550000|2021-11-16 19:05:50|2402.1|2401.8|2402|2401.7|2402.3|2402|2402|2401.7|10
1637089560000|2021-11-16 19:06:00|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.8|2401.5|36
1637089570000|2021-11-16 19:06:10|2402.2|2401.9|2401.7|2401.4|2402.2|2401.9|2401.6|2401.3|31
1637089580000|2021-11-16 19:06:20|2401.8|2401.5|2401.5|2401.2|2401.8|2401.5|2401.5|2401.2|47
1637089590000|2021-11-16 19:06:30|2401.6|2401.3|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|23
1637089600000|2021-11-16 19:06:40|2401.6|2401.3|2401.9|2401.6|2401.9|2401.6|2401.5|2401.2|26
1637089610000|2021-11-16 19:06:50|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|0
1637089620000|2021-11-16 19:07:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|7
1637089630000|2021-11-16 19:07:10|2401.6|2401.3|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|30
1637089640000|2021-11-16 19:07:20|2401.6|2401.3|2401.8|2401.5|2401.9|2401.6|2401.6|2401.3|8
1637089650000|2021-11-16 19:07:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|15
1637089660000|2021-11-16 19:07:40|2402.1|2401.8|2402.3|2402|2402.4|2402.1|2402.1|2401.8|18
1637089670000|2021-11-16 19:07:50|2402.2|2401.9|2402|2401.7|2402.2|2401.9|2402|2401.7|12
1637089680000|2021-11-16 19:08:00|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|12
1637089690000|2021-11-16 19:08:10|2402.1|2401.8|2401.9|2401.6|2402.1|2401.8|2401.9|2401.6|31
1637089700000|2021-11-16 19:08:20|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2401.9|2401.6|22
1637089710000|2021-11-16 19:08:30|2402.1|2401.8|2402.1|2401.8|2402.3|2402|2402|2401.7|59
1637089720000|2021-11-16 19:08:40|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|14
1637089730000|2021-11-16 19:08:50|2402.3|2402|2402.1|2401.8|2402.4|2402.1|2402|2401.7|18
1637089740000|2021-11-16 19:09:00|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.2|2401.9|20
1637089750000|2021-11-16 19:09:10|2402.4|2402.1|2402.7|2402.4|2402.7|2402.4|2402.4|2402.1|23
1637089760000|2021-11-16 19:09:20|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|22
1637089770000|2021-11-16 19:09:30|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.3|2402|10
1637089780000|2021-11-16 19:09:40|2402.6|2402.3|2402.3|2402|2402.6|2402.3|2402.2|2401.9|13
1637089790000|2021-11-16 19:09:50|2402.4|2402.1|2402|2401.7|2402.4|2402.1|2402|2401.7|8
1637089800000|2021-11-16 19:10:00|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.7|2401.4|27
1637089810000|2021-11-16 19:10:10|2401.7|2401.4|2401.6|2401.3|2401.8|2401.5|2401.5|2401.2|20
1637089820000|2021-11-16 19:10:20|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|12
1637089830000|2021-11-16 19:10:30|2401.7|2401.4|2401.9|2401.6|2402|2401.7|2401.7|2401.4|6
1637089840000|2021-11-16 19:10:40|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|6
1637089850000|2021-11-16 19:10:50|2402|2401.7|2402|2401.7|2402.2|2401.9|2401.9|2401.6|15
1637089860000|2021-11-16 19:11:00|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|13
1637089870000|2021-11-16 19:11:10|2402.2|2401.9|2401.4|2401.1|2402.2|2401.9|2401.4|2401.1|21
1637089880000|2021-11-16 19:11:20|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.3|2401|51
1637089890000|2021-11-16 19:11:30|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.2|2400.9|30
1637089900000|2021-11-16 19:11:40|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|21
1637089910000|2021-11-16 19:11:50|2401.7|2401.4|2402|2401.7|2402|2401.7|2401.6|2401.3|21
1637089920000|2021-11-16 19:12:00|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.7|2401.4|5
1637089930000|2021-11-16 19:12:10|2401.7|2401.4|2401.8|2401.5|2401.9|2401.6|2401.7|2401.4|14
1637089940000|2021-11-16 19:12:20|2401.9|2401.6|2402.1|2401.8|2402.2|2401.9|2401.9|2401.6|30
1637089950000|2021-11-16 19:12:30|2402|2401.7|2402|2401.7|2402|2401.7|2401.8|2401.5|8
1637089960000|2021-11-16 19:12:40|2401.9|2401.6|2402.4|2402.1|2402.6|2402.3|2401.9|2401.6|13
1637089970000|2021-11-16 19:12:50|2402.3|2402|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|7
1637089980000|2021-11-16 19:13:00|2402.3|2402|2402.5|2402.2|2402.5|2402.2|2402|2401.7|5
1637089990000|2021-11-16 19:13:10|2402.4|2402.1|2402.3|2402|2402.5|2402.2|2402.3|2402|16
1637090000000|2021-11-16 19:13:20|2402.1|2401.8|2401.8|2401.5|2402.1|2401.8|2401.8|2401.5|18
1637090010000|2021-11-16 19:13:30|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.9|2401.6|5
1637090020000|2021-11-16 19:13:40|2402|2401.7|2401.7|2401.4|2402|2401.7|2401.6|2401.3|9
1637090030000|2021-11-16 19:13:50|2401.8|2401.5|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|5
1637090040000|2021-11-16 19:14:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.4|2401.1|15
1637090050000|2021-11-16 19:14:10|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|9
1637090060000|2021-11-16 19:14:20|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|9
1637090070000|2021-11-16 19:14:30|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.7|2401.4|3
1637090080000|2021-11-16 19:14:40|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.6|2401.3|8
1637090090000|2021-11-16 19:14:50|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|8
1637090100000|2021-11-16 19:15:00|2401.6|2401.3|2401.8|2401.5|2402|2401.7|2401.6|2401.3|7
1637090110000|2021-11-16 19:15:10|2401.7|2401.4|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|29
1637090120000|2021-11-16 19:15:20|2401.8|2401.5|2402.3|2402|2402.3|2402|2401.7|2401.4|39
1637090130000|2021-11-16 19:15:30|2402.4|2402.1|2402.2|2401.9|2402.4|2402.1|2402.1|2401.8|18
1637090140000|2021-11-16 19:15:40|2402.1|2401.8|2401.6|2401.3|2402.2|2401.9|2401.6|2401.3|15
1637090150000|2021-11-16 19:15:50|2401.5|2401.2|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|30
1637090160000|2021-11-16 19:16:00|2401.4|2401.1|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|18
1637090170000|2021-11-16 19:16:10|2401.4|2401.1|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|9
1637090180000|2021-11-16 19:16:20|2401.3|2401|2401.7|2401.4|2401.7|2401.4|2401.3|2401|35
1637090190000|2021-11-16 19:16:30|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.6|2401.3|9
1637090200000|2021-11-16 19:16:40|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|8
1637090210000|2021-11-16 19:16:50|2401.7|2401.4|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|20
1637090220000|2021-11-16 19:17:00|2401.8|2401.5|2401.7|2401.4|2401.9|2401.6|2401.6|2401.3|6
1637090230000|2021-11-16 19:17:10|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.8|2401.5|5
1637090240000|2021-11-16 19:17:20|2402.1|2401.8|2402.1|2401.8|2402.4|2402.1|2402.1|2401.8|18
1637090250000|2021-11-16 19:17:30|2402|2401.7|2402|2401.7|2402.2|2401.9|2401.9|2401.6|8
1637090260000|2021-11-16 19:17:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|3
1637090270000|2021-11-16 19:17:50|2402.2|2401.9|2401.9|2401.6|2402.2|2401.9|2401.9|2401.6|27
1637090280000|2021-11-16 19:18:00|2401.8|2401.5|2402.2|2401.9|2402.2|2401.9|2401.8|2401.5|15
1637090290000|2021-11-16 19:18:10|2402.1|2401.8|2402|2401.7|2402.3|2402|2402|2401.7|4
1637090300000|2021-11-16 19:18:20|2401.9|2401.6|2402.2|2401.9|2402.2|2401.9|2401.9|2401.6|13
1637090310000|2021-11-16 19:18:30|2402.1|2401.8|2402.1|2401.8|2402.3|2402|2402.1|2401.8|6
1637090320000|2021-11-16 19:18:40|2402.2|2401.9|2402.5|2402.2|2402.5|2402.2|2402.1|2401.8|9
1637090330000|2021-11-16 19:18:50|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.3|2402|10
1637090340000|2021-11-16 19:19:00|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|15
1637090350000|2021-11-16 19:19:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.6|2402.3|43
1637090360000|2021-11-16 19:19:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|10
1637090370000|2021-11-16 19:19:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|15
1637090380000|2021-11-16 19:19:40|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|6
1637090390000|2021-11-16 19:19:50|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.8|2402.5|16
1637090400000|2021-11-16 19:20:00|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.8|2402.5|26
1637090410000|2021-11-16 19:20:10|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|40
1637090420000|2021-11-16 19:20:20|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|24
1637090430000|2021-11-16 19:20:30|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|20
1637090440000|2021-11-16 19:20:40|2402.3|2402|2402.4|2402.1|2402.5|2402.2|2402.3|2402|18
1637090450000|2021-11-16 19:20:50|2402.5|2402.2|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|6
1637090460000|2021-11-16 19:21:00|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|18
1637090470000|2021-11-16 19:21:10|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|22
1637090480000|2021-11-16 19:21:20|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|14
1637090490000|2021-11-16 19:21:30|2403.1|2402.8|2402.8|2402.5|2403.1|2402.8|2402.8|2402.5|20
1637090500000|2021-11-16 19:21:40|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|13
1637090510000|2021-11-16 19:21:50|2402.9|2402.6|2403.3|2403|2403.3|2403|2402.9|2402.6|19
1637090520000|2021-11-16 19:22:00|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|55
1637090530000|2021-11-16 19:22:10|2403.5|2403.2|2403.2|2402.9|2403.5|2403.2|2403.2|2402.9|36
1637090540000|2021-11-16 19:22:20|2403.3|2403|2403.1|2402.8|2403.3|2403|2402.9|2402.6|20
1637090550000|2021-11-16 19:22:30|2403|2402.7|2403.3|2403|2403.3|2403|2403|2402.7|8
1637090560000|2021-11-16 19:22:40|2403.2|2402.9|2403.8|2403.5|2403.8|2403.5|2403.2|2402.9|22
1637090570000|2021-11-16 19:22:50|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|37
1637090580000|2021-11-16 19:23:00|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.6|2403.3|22
1637090590000|2021-11-16 19:23:10|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.3|2403|51
1637090600000|2021-11-16 19:23:20|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|12
1637090610000|2021-11-16 19:23:30|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|24
1637090620000|2021-11-16 19:23:40|2403.7|2403.4|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|16
1637090630000|2021-11-16 19:23:50|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.9|2403.6|10
1637090640000|2021-11-16 19:24:00|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|15
1637090650000|2021-11-16 19:24:10|2403.8|2403.5|2403.6|2403.3|2403.9|2403.6|2403.4|2403.1|30
1637090660000|2021-11-16 19:24:20|2403.5|2403.2|2403.8|2403.5|2403.8|2403.5|2403.4|2403.1|13
1637090670000|2021-11-16 19:24:30|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.8|2403.5|8
1637090680000|2021-11-16 19:24:40|2404|2403.7|2404.2|2403.9|2404.3|2404|2403.9|2403.6|18
1637090690000|2021-11-16 19:24:50|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|51
1637090700000|2021-11-16 19:25:00|2404.4|2404.1|2404.6|2404.3|2404.8|2404.5|2404.3|2404|56
1637090710000|2021-11-16 19:25:10|2404.5|2404.2|2404.8|2404.5|2404.8|2404.5|2404.5|2404.2|29
1637090720000|2021-11-16 19:25:20|2404.7|2404.4|2404.5|2404.2|2404.8|2404.5|2404.5|2404.2|11
1637090730000|2021-11-16 19:25:30|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|11
1637090740000|2021-11-16 19:25:40|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|15
1637090750000|2021-11-16 19:25:50|2404.4|2404.1|2404.7|2404.4|2404.7|2404.4|2404.4|2404.1|26
1637090760000|2021-11-16 19:26:00|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.3|2404|14
1637090770000|2021-11-16 19:26:10|2404.3|2404|2404.5|2404.2|2404.6|2404.3|2404.3|2404|5
1637090780000|2021-11-16 19:26:20|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|14
1637090790000|2021-11-16 19:26:30|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.3|2404|19
1637090800000|2021-11-16 19:26:40|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|4
1637090810000|2021-11-16 19:26:50|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|10
1637090820000|2021-11-16 19:27:00|2404.6|2404.3|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|8
1637090830000|2021-11-16 19:27:10|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|11
1637090840000|2021-11-16 19:27:20|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|26
1637090850000|2021-11-16 19:27:30|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|13
1637090860000|2021-11-16 19:27:40|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|21
1637090870000|2021-11-16 19:27:50|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|11
1637090880000|2021-11-16 19:28:00|2404.6|2404.3|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|40
1637090890000|2021-11-16 19:28:10|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|13
1637090900000|2021-11-16 19:28:20|2404.9|2404.6|2405.1|2404.8|2405.2|2404.9|2404.9|2404.6|18
1637090910000|2021-11-16 19:28:30|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|22
1637090920000|2021-11-16 19:28:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|29
1637090930000|2021-11-16 19:28:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|12
1637090940000|2021-11-16 19:29:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|27
1637090950000|2021-11-16 19:29:10|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|26
1637090960000|2021-11-16 19:29:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|25
1637090970000|2021-11-16 19:29:30|2405.5|2405.2|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|21
1637090980000|2021-11-16 19:29:40|2405.6|2405.3|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|50
1637090990000|2021-11-16 19:29:50|2405.9|2405.6|2405.9|2405.6|2406.2|2405.9|2405.9|2405.6|55
1637091000000|2021-11-16 19:30:00|2405.8|2405.5|2405.9|2405.6|2406.1|2405.8|2405.6|2405.3|25
1637091010000|2021-11-16 19:30:10|2405.8|2405.5|2406.2|2405.9|2406.3|2406|2405.8|2405.5|26
1637091020000|2021-11-16 19:30:20|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|23
1637091030000|2021-11-16 19:30:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|54
1637091040000|2021-11-16 19:30:40|2406.5|2406.2|2406.6|2406.3|2406.7|2406.4|2406.4|2406.1|32
1637091050000|2021-11-16 19:30:50|2406.5|2406.2|2406.8|2406.5|2406.8|2406.5|2406.5|2406.2|26
1637091060000|2021-11-16 19:31:00|2406.9|2406.6|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|19
1637091070000|2021-11-16 19:31:10|2406.7|2406.4|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|29
1637091080000|2021-11-16 19:31:20|2406.4|2406.1|2406.2|2405.9|2406.5|2406.2|2406.2|2405.9|29
1637091090000|2021-11-16 19:31:30|2406.3|2406|2405.9|2405.6|2406.3|2406|2405.8|2405.5|39
1637091100000|2021-11-16 19:31:40|2405.8|2405.5|2406.3|2406|2406.3|2406|2405.7|2405.4|17
1637091110000|2021-11-16 19:31:50|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|11
1637091120000|2021-11-16 19:32:00|2406.3|2406|2406|2405.7|2406.3|2406|2405.9|2405.6|29
1637091130000|2021-11-16 19:32:10|2406.1|2405.8|2405.9|2405.6|2406.2|2405.9|2405.9|2405.6|35
1637091140000|2021-11-16 19:32:20|2405.8|2405.5|2406.1|2405.8|2406.1|2405.8|2405.8|2405.5|16
1637091150000|2021-11-16 19:32:30|2406.2|2405.9|2406.6|2406.3|2406.7|2406.4|2406.2|2405.9|27
1637091160000|2021-11-16 19:32:40|2406.7|2406.4|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|6
1637091170000|2021-11-16 19:32:50|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.4|2406.1|41
1637091180000|2021-11-16 19:33:00|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2406.7|2406.4|40
1637091190000|2021-11-16 19:33:10|2406.9|2406.6|2407.1|2406.8|2407.3|2407|2406.9|2406.6|39
1637091200000|2021-11-16 19:33:20|2407|2406.7|2407.1|2406.8|2407.1|2406.8|2407|2406.7|19
1637091210000|2021-11-16 19:33:30|2407|2406.7|2407.2|2406.9|2407.3|2407|2407|2406.7|12
1637091220000|2021-11-16 19:33:40|2407.3|2407|2407.9|2407.6|2407.9|2407.6|2407.3|2407|90
1637091230000|2021-11-16 19:33:50|2407.8|2407.5|2407.7|2407.4|2407.9|2407.6|2407.7|2407.4|56
1637091240000|2021-11-16 19:34:00|2407.4|2407.1|2408.2|2407.9|2408.2|2407.9|2407.4|2407.1|102
1637091250000|2021-11-16 19:34:10|2408.3|2408|2408.3|2408|2408.3|2408|2408.1|2407.8|54
1637091260000|2021-11-16 19:34:20|2408.2|2407.9|2408.1|2407.8|2408.4|2408.1|2408.1|2407.8|37
1637091270000|2021-11-16 19:34:30|2408|2407.7|2407.7|2407.4|2408|2407.7|2407.7|2407.4|42
1637091280000|2021-11-16 19:34:40|2407.6|2407.3|2407.4|2407.1|2407.6|2407.3|2407.4|2407.1|57
1637091290000|2021-11-16 19:34:50|2407.5|2407.2|2407.4|2407.1|2407.6|2407.3|2407.3|2407|12
1637091300000|2021-11-16 19:35:00|2407.5|2407.2|2408|2407.7|2408|2407.7|2407.5|2407.2|49
1637091310000|2021-11-16 19:35:10|2408.1|2407.8|2407.8|2407.5|2408.1|2407.8|2407.8|2407.5|25
1637091320000|2021-11-16 19:35:20|2407.9|2407.6|2408|2407.7|2408|2407.7|2407.7|2407.4|32
1637091330000|2021-11-16 19:35:30|2407.9|2407.6|2407.6|2407.3|2407.9|2407.6|2407.5|2407.2|35
1637091340000|2021-11-16 19:35:40|2407.5|2407.2|2407.5|2407.2|2407.6|2407.3|2407.3|2407|9
1637091350000|2021-11-16 19:35:50|2407.6|2407.3|2407.2|2406.9|2407.6|2407.3|2407.1|2406.8|88
1637091360000|2021-11-16 19:36:00|2407.1|2406.8|2407|2406.7|2407.2|2406.9|2407|2406.7|20
1637091370000|2021-11-16 19:36:10|2407.1|2406.8|2407|2406.7|2407.2|2406.9|2406.9|2406.6|14
1637091380000|2021-11-16 19:36:20|2406.9|2406.6|2407|2406.7|2407.2|2406.9|2406.9|2406.6|17
1637091390000|2021-11-16 19:36:30|2406.9|2406.6|2406.7|2406.4|2407|2406.7|2406.7|2406.4|15
1637091400000|2021-11-16 19:36:40|2406.8|2406.5|2407|2406.7|2407.1|2406.8|2406.7|2406.4|46
1637091410000|2021-11-16 19:36:50|2407.1|2406.8|2407.2|2406.9|2407.2|2406.9|2406.9|2406.6|28
1637091420000|2021-11-16 19:37:00|2407.4|2407.1|2407.8|2407.5|2407.8|2407.5|2407.4|2407.1|34
1637091430000|2021-11-16 19:37:10|2407.7|2407.4|2408.2|2407.9|2408.3|2408|2407.6|2407.3|49
1637091440000|2021-11-16 19:37:20|2408.3|2408|2408.3|2408|2408.5|2408.2|2408.3|2408|33
1637091450000|2021-11-16 19:37:30|2408.2|2407.9|2408.1|2407.8|2408.4|2408.1|2408.1|2407.8|19
1637091460000|2021-11-16 19:37:40|2408.2|2407.9|2408.6|2408.3|2408.6|2408.3|2408.2|2407.9|18
1637091470000|2021-11-16 19:37:50|2408.7|2408.4|2408.7|2408.4|2408.8|2408.5|2408.7|2408.4|53
1637091480000|2021-11-16 19:38:00|2408.6|2408.3|2408.5|2408.2|2408.6|2408.3|2408.4|2408.1|30
1637091490000|2021-11-16 19:38:10|2408.4|2408.1|2408.7|2408.4|2408.8|2408.5|2408.4|2408.1|13
1637091500000|2021-11-16 19:38:20|2408.8|2408.5|2408.6|2408.3|2408.8|2408.5|2408.6|2408.3|18
1637091510000|2021-11-16 19:38:30|2408.7|2408.4|2408.6|2408.3|2408.7|2408.4|2408.6|2408.3|11
1637091520000|2021-11-16 19:38:40|2408.4|2408.1|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|19
1637091530000|2021-11-16 19:38:50|2408.5|2408.2|2408.6|2408.3|2408.6|2408.3|2408.4|2408.1|15
1637091540000|2021-11-16 19:39:00|2408.5|2408.2|2407.9|2407.6|2408.7|2408.4|2407.9|2407.6|42
1637091550000|2021-11-16 19:39:10|2407.8|2407.5|2408|2407.7|2408.1|2407.8|2407.8|2407.5|48
1637091560000|2021-11-16 19:39:20|2408.2|2407.9|2407.9|2407.6|2408.3|2408|2407.9|2407.6|20
1637091570000|2021-11-16 19:39:30|2408|2407.7|2408|2407.7|2408.1|2407.8|2407.7|2407.4|49
1637091580000|2021-11-16 19:39:40|2408.1|2407.8|2408.2|2407.9|2408.2|2407.9|2408|2407.7|14
1637091590000|2021-11-16 19:39:50|2408.1|2407.8|2408.1|2407.8|2408.2|2407.9|2408|2407.7|58
1637091600000|2021-11-16 19:40:00|2408|2407.7|2408.1|2407.8|2408.2|2407.9|2407.9|2407.6|13
1637091610000|2021-11-16 19:40:10|2408|2407.7|2407.9|2407.6|2408.1|2407.8|2407.8|2407.5|11
1637091620000|2021-11-16 19:40:20|2407.8|2407.5|2407.6|2407.3|2407.9|2407.6|2407.5|2407.2|62
1637091630000|2021-11-16 19:40:30|2407.5|2407.2|2408|2407.7|2408|2407.7|2407.4|2407.1|45
1637091640000|2021-11-16 19:40:40|2407.9|2407.6|2408.2|2407.9|2408.3|2408|2407.9|2407.6|29
1637091650000|2021-11-16 19:40:50|2408.3|2408|2408.3|2408|2408.5|2408.2|2408.2|2407.9|22
1637091660000|2021-11-16 19:41:00|2408.2|2407.9|2408.4|2408.1|2408.6|2408.3|2408.2|2407.9|29
1637091670000|2021-11-16 19:41:10|2408.3|2408|2408|2407.7|2408.3|2408|2408|2407.7|23
1637091680000|2021-11-16 19:41:20|2407.9|2407.6|2407.7|2407.4|2407.9|2407.6|2407.6|2407.3|33
1637091690000|2021-11-16 19:41:30|2407.6|2407.3|2407.6|2407.3|2407.6|2407.3|2407.5|2407.2|18
1637091700000|2021-11-16 19:41:40|2407.5|2407.2|2407.3|2407|2407.5|2407.2|2407.3|2407|20
1637091710000|2021-11-16 19:41:50|2407.2|2406.9|2407.5|2407.2|2407.5|2407.2|2407|2406.7|60
1637091720000|2021-11-16 19:42:00|2407.4|2407.1|2407.1|2406.8|2407.4|2407.1|2407.1|2406.8|14
1637091730000|2021-11-16 19:42:10|2407.2|2406.9|2407.2|2406.9|2407.4|2407.1|2407.2|2406.9|13
1637091740000|2021-11-16 19:42:20|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|2407.1|2406.8|11
1637091750000|2021-11-16 19:42:30|2407.2|2406.9|2406.9|2406.6|2407.2|2406.9|2406.9|2406.6|5
1637091760000|2021-11-16 19:42:40|2406.8|2406.5|2406.9|2406.6|2407|2406.7|2406.7|2406.4|13
1637091770000|2021-11-16 19:42:50|2406.8|2406.5|2406.4|2406.1|2406.8|2406.5|2406.4|2406.1|56
1637091780000|2021-11-16 19:43:00|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.3|2406|39
1637091790000|2021-11-16 19:43:10|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|40
1637091800000|2021-11-16 19:43:20|2406.1|2405.8|2406|2405.7|2406.1|2405.8|2406|2405.7|50
1637091810000|2021-11-16 19:43:30|2406.1|2405.8|2405.8|2405.5|2406.1|2405.8|2405.7|2405.4|74
1637091820000|2021-11-16 19:43:40|2405.9|2405.6|2406.2|2405.9|2406.4|2406.1|2405.8|2405.5|33
1637091830000|2021-11-16 19:43:50|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|11
1637091840000|2021-11-16 19:44:00|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2406.1|2405.8|10
1637091850000|2021-11-16 19:44:10|2406.1|2405.8|2405.9|2405.6|2406.1|2405.8|2405.8|2405.5|18
1637091860000|2021-11-16 19:44:20|2405.8|2405.5|2405.7|2405.4|2405.9|2405.6|2405.7|2405.4|15
1637091870000|2021-11-16 19:44:30|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|9
1637091880000|2021-11-16 19:44:40|2406.1|2405.8|2406.3|2406|2406.5|2406.2|2406.1|2405.8|17
1637091890000|2021-11-16 19:44:50|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|15
1637091900000|2021-11-16 19:45:00|2406.3|2406|2406.2|2405.9|2406.3|2406|2406|2405.7|20
1637091910000|2021-11-16 19:45:10|2406.3|2406|2405.9|2405.6|2406.3|2406|2405.9|2405.6|31
1637091920000|2021-11-16 19:45:20|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|18
1637091930000|2021-11-16 19:45:30|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406.1|2405.8|18
1637091940000|2021-11-16 19:45:40|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406|2405.7|20
1637091950000|2021-11-16 19:45:50|2406.3|2406|2406.6|2406.3|2406.6|2406.3|2406.3|2406|11
1637091960000|2021-11-16 19:46:00|2406.7|2406.4|2406.7|2406.4|2406.8|2406.5|2406.7|2406.4|57
1637091970000|2021-11-16 19:46:10|2406.9|2406.6|2406.6|2406.3|2406.9|2406.6|2406.6|2406.3|73
1637091980000|2021-11-16 19:46:20|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|9
1637091990000|2021-11-16 19:46:30|2406.5|2406.2|2406.3|2406|2406.5|2406.2|2406.2|2405.9|18
1637092000000|2021-11-16 19:46:40|2406.4|2406.1|2406.4|2406.1|2406.5|2406.2|2406.4|2406.1|9
1637092010000|2021-11-16 19:46:50|2406.3|2406|2406.4|2406.1|2406.5|2406.2|2406.3|2406|6
1637092020000|2021-11-16 19:47:00|2406.5|2406.2|2406.6|2406.3|2406.6|2406.3|2406.4|2406.1|6
1637092030000|2021-11-16 19:47:10|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.3|2406|24
1637092040000|2021-11-16 19:47:20|2406.5|2406.2|2406.4|2406.1|2406.6|2406.3|2406.4|2406.1|31
1637092050000|2021-11-16 19:47:30|2406.3|2406|2405.8|2405.5|2406.3|2406|2405.8|2405.5|16
1637092060000|2021-11-16 19:47:40|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|20
1637092070000|2021-11-16 19:47:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|16
1637092080000|2021-11-16 19:48:00|2405.8|2405.5|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|18
1637092090000|2021-11-16 19:48:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|17
1637092100000|2021-11-16 19:48:20|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|10
1637092110000|2021-11-16 19:48:30|2405.9|2405.6|2405.7|2405.4|2405.9|2405.6|2405.5|2405.2|21
1637092120000|2021-11-16 19:48:40|2405.6|2405.3|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|13
1637092130000|2021-11-16 19:48:50|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|12
1637092140000|2021-11-16 19:49:00|2405.5|2405.2|2405.5|2405.2|2405.8|2405.5|2405.5|2405.2|8
1637092150000|2021-11-16 19:49:10|2405.6|2405.3|2405.3|2405|2405.6|2405.3|2405.3|2405|15
1637092160000|2021-11-16 19:49:20|2405.2|2404.9|2405.2|2404.9|2405.3|2405|2405.2|2404.9|12
1637092170000|2021-11-16 19:49:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|30
1637092180000|2021-11-16 19:49:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405|2404.7|13
1637092190000|2021-11-16 19:49:50|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|12
1637092200000|2021-11-16 19:50:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405|2404.7|21
1637092210000|2021-11-16 19:50:10|2405.4|2405.1|2405.8|2405.5|2405.8|2405.5|2405.4|2405.1|43
1637092220000|2021-11-16 19:50:20|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.7|2405.4|7
1637092230000|2021-11-16 19:50:30|2405.9|2405.6|2406.1|2405.8|2406.2|2405.9|2405.9|2405.6|53
1637092240000|2021-11-16 19:50:40|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2406|2405.7|11
1637092250000|2021-11-16 19:50:50|2406.3|2406|2406.1|2405.8|2406.3|2406|2406|2405.7|5
1637092260000|2021-11-16 19:51:00|2406.2|2405.9|2406.1|2405.8|2406.4|2406.1|2406.1|2405.8|14
1637092270000|2021-11-16 19:51:10|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|3
1637092280000|2021-11-16 19:51:20|2406.1|2405.8|2405.6|2405.3|2406.1|2405.8|2405.6|2405.3|33
1637092290000|2021-11-16 19:51:30|2405.5|2405.2|2405.8|2405.5|2405.9|2405.6|2405.5|2405.2|15
1637092300000|2021-11-16 19:51:40|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|20
1637092310000|2021-11-16 19:51:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|15
1637092320000|2021-11-16 19:52:00|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|10
1637092330000|2021-11-16 19:52:10|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2405.3|2405|4
1637092340000|2021-11-16 19:52:20|2405.4|2405.1|2405.1|2404.8|2405.5|2405.2|2405.1|2404.8|12
1637092350000|2021-11-16 19:52:30|2405|2404.7|2405.2|2404.9|2405.4|2405.1|2404.9|2404.6|16
1637092360000|2021-11-16 19:52:40|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|9
1637092370000|2021-11-16 19:52:50|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.1|2404.8|11
1637092380000|2021-11-16 19:53:00|2405.1|2404.8|2405.3|2405|2405.4|2405.1|2405.1|2404.8|3
1637092390000|2021-11-16 19:53:10|2405.4|2405.1|2405.2|2404.9|2405.4|2405.1|2405.1|2404.8|6
1637092400000|2021-11-16 19:53:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|24
1637092410000|2021-11-16 19:53:30|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|7
1637092420000|2021-11-16 19:53:40|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.8|2404.5|12
1637092430000|2021-11-16 19:53:50|2404.8|2404.5|2404.9|2404.6|2405.1|2404.8|2404.8|2404.5|7
1637092440000|2021-11-16 19:54:00|2405|2404.7|2405|2404.7|2405.2|2404.9|2404.9|2404.6|8
1637092450000|2021-11-16 19:54:10|2404.9|2404.6|2404.9|2404.6|2405.1|2404.8|2404.8|2404.5|16
1637092460000|2021-11-16 19:54:20|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|13
1637092470000|2021-11-16 19:54:30|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2405|2404.7|14
1637092480000|2021-11-16 19:54:40|2405.1|2404.8|2404.6|2404.3|2405.2|2404.9|2404.6|2404.3|23
1637092490000|2021-11-16 19:54:50|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|11
1637092500000|2021-11-16 19:55:00|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|28
1637092510000|2021-11-16 19:55:10|2404.9|2404.6|2404.5|2404.2|2405|2404.7|2404.5|2404.2|9
1637092520000|2021-11-16 19:55:20|2404.6|2404.3|2404.6|2404.3|2404.8|2404.5|2404.5|2404.2|6
1637092530000|2021-11-16 19:55:30|2404.5|2404.2|2404.6|2404.3|2404.7|2404.4|2404.4|2404.1|12
1637092540000|2021-11-16 19:55:40|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|21
1637092550000|2021-11-16 19:55:50|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|10
1637092560000|2021-11-16 19:56:00|2404.5|2404.2|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|4
1637092570000|2021-11-16 19:56:10|2404.7|2404.4|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|19
1637092580000|2021-11-16 19:56:20|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|18
1637092590000|2021-11-16 19:56:30|2404.6|2404.3|2404.9|2404.6|2404.9|2404.6|2404.6|2404.3|24
1637092600000|2021-11-16 19:56:40|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|12
1637092610000|2021-11-16 19:56:50|2404.8|2404.5|2404.7|2404.4|2405|2404.7|2404.6|2404.3|13
1637092620000|2021-11-16 19:57:00|2404.6|2404.3|2404.9|2404.6|2404.9|2404.6|2404.6|2404.3|15
1637092630000|2021-11-16 19:57:10|2404.8|2404.5|2404.5|2404.2|2404.9|2404.6|2404.5|2404.2|10
1637092640000|2021-11-16 19:57:20|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.3|2404|17
1637092650000|2021-11-16 19:57:30|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|7
1637092660000|2021-11-16 19:57:40|2404.3|2404|2404.1|2403.8|2404.3|2404|2404.1|2403.8|19
1637092670000|2021-11-16 19:57:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404|2403.7|14
1637092680000|2021-11-16 19:58:00|2404|2403.7|2404.6|2404.3|2404.6|2404.3|2404|2403.7|38
1637092690000|2021-11-16 19:58:10|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|10
1637092700000|2021-11-16 19:58:20|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|8
1637092710000|2021-11-16 19:58:30|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|15
1637092720000|2021-11-16 19:58:40|2404.5|2404.2|2404.7|2404.4|2404.8|2404.5|2404.4|2404.1|47
1637092730000|2021-11-16 19:58:50|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.5|2404.2|9
1637092740000|2021-11-16 19:59:00|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.6|2404.3|22
1637092750000|2021-11-16 19:59:10|2404.9|2404.6|2405.2|2404.9|2405.3|2405|2404.8|2404.5|56
1637092760000|2021-11-16 19:59:20|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|20
1637092770000|2021-11-16 19:59:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2404.8|2404.5|14
1637092780000|2021-11-16 19:59:40|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|36
1637092790000|2021-11-16 19:59:50|2405.2|2404.9|2405.4|2405.1|2405.5|2405.2|2405.2|2404.9|28
1637092800000|2021-11-16 20:00:00|2405.5|2405.2|2405.9|2405.6|2405.9|2405.6|2405.2|2404.9|46
1637092810000|2021-11-16 20:00:10|2405.8|2405.5|2405.1|2404.8|2405.8|2405.5|2405|2404.7|28
1637092820000|2021-11-16 20:00:20|2405.2|2404.9|2405.2|2404.9|2405.6|2405.3|2405.2|2404.9|18
1637092830000|2021-11-16 20:00:30|2405.3|2405|2405.6|2405.3|2405.6|2405.3|2405.2|2404.9|8
1637092840000|2021-11-16 20:00:40|2405.5|2405.2|2405.5|2405.2|2405.7|2405.4|2405.4|2405.1|20
1637092850000|2021-11-16 20:00:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.3|2405|17
1637092860000|2021-11-16 20:01:00|2405.3|2405|2404.9|2404.6|2405.4|2405.1|2404.9|2404.6|15
1637092870000|2021-11-16 20:01:10|2405|2404.7|2405.3|2405|2405.4|2405.1|2404.9|2404.6|16
1637092880000|2021-11-16 20:01:20|2405.2|2404.9|2405.5|2405.2|2405.5|2405.2|2405.2|2404.9|15
1637092890000|2021-11-16 20:01:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|17
1637092900000|2021-11-16 20:01:40|2405.2|2404.9|2405.6|2405.3|2405.6|2405.3|2405.1|2404.8|36
1637092910000|2021-11-16 20:01:50|2405.7|2405.4|2405.6|2405.3|2405.8|2405.5|2405.5|2405.2|18
1637092920000|2021-11-16 20:02:00|2405.5|2405.2|2405.1|2404.8|2405.5|2405.2|2405.1|2404.8|14
1637092930000|2021-11-16 20:02:10|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|14
1637092940000|2021-11-16 20:02:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|3
1637092950000|2021-11-16 20:02:30|2405.2|2404.9|2405|2404.7|2405.2|2404.9|2404.9|2404.6|10
1637092960000|2021-11-16 20:02:40|2404.9|2404.6|2404.7|2404.4|2405|2404.7|2404.7|2404.4|18
1637092970000|2021-11-16 20:02:50|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|23
1637092980000|2021-11-16 20:03:00|2404.8|2404.5|2404.5|2404.2|2404.8|2404.5|2404.5|2404.2|29
1637092990000|2021-11-16 20:03:10|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|13
1637093000000|2021-11-16 20:03:20|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|6
1637093010000|2021-11-16 20:03:30|2404.7|2404.4|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|24
1637093020000|2021-11-16 20:03:40|2404.9|2404.6|2404.6|2404.3|2404.9|2404.6|2404.5|2404.2|18
1637093030000|2021-11-16 20:03:50|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|5
1637093040000|2021-11-16 20:04:00|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|3
1637093050000|2021-11-16 20:04:10|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|4
1637093060000|2021-11-16 20:04:20|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|9
1637093070000|2021-11-16 20:04:30|2404.8|2404.5|2404.6|2404.3|2404.9|2404.6|2404.3|2404|168
1637093080000|2021-11-16 20:04:40|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|10
1637093090000|2021-11-16 20:04:50|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|7
1637093100000|2021-11-16 20:05:00|2404.4|2404.1|2404.7|2404.4|2404.8|2404.5|2404.2|2403.9|17
1637093110000|2021-11-16 20:05:10|2404.8|2404.5|2405.3|2405|2405.3|2405|2404.8|2404.5|24
1637093120000|2021-11-16 20:05:20|2405.4|2405.1|2405.3|2405|2405.6|2405.3|2405.3|2405|39
1637093130000|2021-11-16 20:05:30|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|11
1637093140000|2021-11-16 20:05:40|2405.2|2404.9|2405.1|2404.8|2405.4|2405.1|2405.1|2404.8|13
1637093150000|2021-11-16 20:05:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|6
1637093160000|2021-11-16 20:06:00|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|10
1637093170000|2021-11-16 20:06:10|2405.5|2405.2|2405.9|2405.6|2405.9|2405.6|2405.4|2405.1|16
1637093180000|2021-11-16 20:06:20|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2405.9|2405.6|23
1637093190000|2021-11-16 20:06:30|2406.2|2405.9|2406.5|2406.2|2406.5|2406.2|2406.2|2405.9|17
1637093200000|2021-11-16 20:06:40|2406.4|2406.1|2406.7|2406.4|2406.8|2406.5|2406.3|2406|40
1637093210000|2021-11-16 20:06:50|2406.6|2406.3|2406.4|2406.1|2406.6|2406.3|2406.3|2406|17
1637093220000|2021-11-16 20:07:00|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|14
1637093230000|2021-11-16 20:07:10|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|17
1637093240000|2021-11-16 20:07:20|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.4|2406.1|11
1637093250000|2021-11-16 20:07:30|2406.4|2406.1|2406.7|2406.4|2406.7|2406.4|2406.4|2406.1|16
1637093260000|2021-11-16 20:07:40|2406.6|2406.3|2406.4|2406.1|2406.7|2406.4|2406.4|2406.1|20
1637093270000|2021-11-16 20:07:50|2406.5|2406.2|2406.4|2406.1|2406.5|2406.2|2406.3|2406|16
1637093280000|2021-11-16 20:08:00|2406.5|2406.2|2406.8|2406.5|2406.8|2406.5|2406.4|2406.1|10
1637093290000|2021-11-16 20:08:10|2406.7|2406.4|2406.4|2406.1|2406.9|2406.6|2406.3|2406|18
1637093300000|2021-11-16 20:08:20|2406.3|2406|2405.9|2405.6|2406.4|2406.1|2405.9|2405.6|26
1637093310000|2021-11-16 20:08:30|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|22
1637093320000|2021-11-16 20:08:40|2405.9|2405.6|2406.3|2406|2406.4|2406.1|2405.9|2405.6|18
1637093330000|2021-11-16 20:08:50|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2405.9|2405.6|18
1637093340000|2021-11-16 20:09:00|2406.3|2406|2406.7|2406.4|2406.8|2406.5|2406.3|2406|16
1637093350000|2021-11-16 20:09:10|2406.8|2406.5|2406.3|2406|2406.8|2406.5|2406.3|2406|28
1637093360000|2021-11-16 20:09:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|12
1637093370000|2021-11-16 20:09:30|2406.5|2406.2|2406.1|2405.8|2406.5|2406.2|2406.1|2405.8|26
1637093380000|2021-11-16 20:09:40|2406|2405.7|2405.7|2405.4|2406|2405.7|2405.6|2405.3|35
1637093390000|2021-11-16 20:09:50|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|45
1637093400000|2021-11-16 20:10:00|2405.7|2405.4|2405.9|2405.6|2406|2405.7|2405.6|2405.3|13
1637093410000|2021-11-16 20:10:10|2405.8|2405.5|2405.5|2405.2|2406.1|2405.8|2405.5|2405.2|50
1637093420000|2021-11-16 20:10:20|2405.6|2405.3|2406.1|2405.8|2406.1|2405.8|2405.6|2405.3|13
1637093430000|2021-11-16 20:10:30|2406.2|2405.9|2405.7|2405.4|2406.2|2405.9|2405.7|2405.4|35
1637093440000|2021-11-16 20:10:40|2405.8|2405.5|2406.1|2405.8|2406.1|2405.8|2405.8|2405.5|35
1637093450000|2021-11-16 20:10:50|2406|2405.7|2405.7|2405.4|2406.1|2405.8|2405.7|2405.4|22
1637093460000|2021-11-16 20:11:00|2405.8|2405.5|2405.5|2405.2|2406.1|2405.8|2405.5|2405.2|28
1637093470000|2021-11-16 20:11:10|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.6|2405.3|25
1637093480000|2021-11-16 20:11:20|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.6|2405.3|14
1637093490000|2021-11-16 20:11:30|2405.8|2405.5|2405.3|2405|2405.9|2405.6|2405.2|2404.9|38
1637093500000|2021-11-16 20:11:40|2405.2|2404.9|2405.2|2404.9|2405.4|2405.1|2405|2404.7|18
1637093510000|2021-11-16 20:11:50|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|16
1637093520000|2021-11-16 20:12:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.8|2404.5|17
1637093530000|2021-11-16 20:12:10|2404.9|2404.6|2404.7|2404.4|2405|2404.7|2404.6|2404.3|24
1637093540000|2021-11-16 20:12:20|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|11
1637093550000|2021-11-16 20:12:30|2404.6|2404.3|2404.1|2403.8|2404.7|2404.4|2404|2403.7|33
1637093560000|2021-11-16 20:12:40|2404|2403.7|2404.3|2404|2404.4|2404.1|2404|2403.7|45
1637093570000|2021-11-16 20:12:50|2404.2|2403.9|2403.7|2403.4|2404.3|2404|2403.7|2403.4|36
1637093580000|2021-11-16 20:13:00|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.5|2403.2|54
1637093590000|2021-11-16 20:13:10|2403.8|2403.5|2403.7|2403.4|2404|2403.7|2403.7|2403.4|24
1637093600000|2021-11-16 20:13:20|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.7|2403.4|30
1637093610000|2021-11-16 20:13:30|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|17
1637093620000|2021-11-16 20:13:40|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|24
1637093630000|2021-11-16 20:13:50|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|7
1637093640000|2021-11-16 20:14:00|2403.6|2403.3|2403.1|2402.8|2403.6|2403.3|2403.1|2402.8|56
1637093650000|2021-11-16 20:14:10|2403.2|2402.9|2403.5|2403.2|2403.5|2403.2|2403.2|2402.9|55
1637093660000|2021-11-16 20:14:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|15
1637093670000|2021-11-16 20:14:30|2403.6|2403.3|2403.9|2403.6|2404.1|2403.8|2403.6|2403.3|30
1637093680000|2021-11-16 20:14:40|2403.8|2403.5|2404.5|2404.2|2404.7|2404.4|2403.8|2403.5|69
1637093690000|2021-11-16 20:14:50|2404.4|2404.1|2405|2404.7|2405|2404.7|2404.4|2404.1|40
1637093700000|2021-11-16 20:15:00|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|22
1637093710000|2021-11-16 20:15:10|2404.9|2404.6|2405.4|2405.1|2405.5|2405.2|2404.9|2404.6|30
1637093720000|2021-11-16 20:15:20|2405.5|2405.2|2405.8|2405.5|2405.8|2405.5|2405.5|2405.2|37
1637093730000|2021-11-16 20:15:30|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.3|2405|62
1637093740000|2021-11-16 20:15:40|2405.3|2405|2406.2|2405.9|2406.2|2405.9|2405.3|2405|61
1637093750000|2021-11-16 20:15:50|2406|2405.7|2405.7|2405.4|2406|2405.7|2405.7|2405.4|23
1637093760000|2021-11-16 20:16:00|2405.8|2405.5|2405.8|2405.5|2406|2405.7|2405.7|2405.4|15
1637093770000|2021-11-16 20:16:10|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|17
1637093780000|2021-11-16 20:16:20|2405.6|2405.3|2406|2405.7|2406|2405.7|2405.5|2405.2|15
1637093790000|2021-11-16 20:16:30|2405.9|2405.6|2405.8|2405.5|2406|2405.7|2405.7|2405.4|60
1637093800000|2021-11-16 20:16:40|2405.7|2405.4|2405.5|2405.2|2405.7|2405.4|2405.5|2405.2|4
1637093810000|2021-11-16 20:16:50|2405.4|2405.1|2404.8|2404.5|2405.4|2405.1|2404.8|2404.5|52
1637093820000|2021-11-16 20:17:00|2404.9|2404.6|2404.9|2404.6|2405.1|2404.8|2404.8|2404.5|10
1637093830000|2021-11-16 20:17:10|2405|2404.7|2404.5|2404.2|2405|2404.7|2404.5|2404.2|41
1637093840000|2021-11-16 20:17:20|2404.6|2404.3|2404.2|2403.9|2404.6|2404.3|2404.2|2403.9|9
1637093850000|2021-11-16 20:17:30|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404|2403.7|19
1637093860000|2021-11-16 20:17:40|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2403.8|2403.5|20
1637093870000|2021-11-16 20:17:50|2404.1|2403.8|2404.3|2404|2404.4|2404.1|2404.1|2403.8|4
1637093880000|2021-11-16 20:18:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|12
1637093890000|2021-11-16 20:18:10|2404.3|2404|2404.1|2403.8|2404.3|2404|2404.1|2403.8|64
1637093900000|2021-11-16 20:18:20|2404|2403.7|2404.5|2404.2|2404.5|2404.2|2404|2403.7|21
1637093910000|2021-11-16 20:18:30|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|28
1637093920000|2021-11-16 20:18:40|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|15
1637093930000|2021-11-16 20:18:50|2404.2|2403.9|2404.5|2404.2|2404.5|2404.2|2404.1|2403.8|12
1637093940000|2021-11-16 20:19:00|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.1|2403.8|13
1637093950000|2021-11-16 20:19:10|2404.5|2404.2|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|24
1637093960000|2021-11-16 20:19:20|2404.5|2404.2|2404.6|2404.3|2404.8|2404.5|2404.5|2404.2|25
1637093970000|2021-11-16 20:19:30|2404.5|2404.2|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|15
1637093980000|2021-11-16 20:19:40|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|23
1637093990000|2021-11-16 20:19:50|2404.3|2404|2404|2403.7|2404.3|2404|2404|2403.7|12
1637094000000|2021-11-16 20:20:00|2403.9|2403.6|2404.2|2403.9|2404.2|2403.9|2403.9|2403.6|10
1637094010000|2021-11-16 20:20:10|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|13
1637094020000|2021-11-16 20:20:20|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|9
1637094030000|2021-11-16 20:20:30|2404.1|2403.8|2404.3|2404|2404.3|2404|2404|2403.7|20
1637094040000|2021-11-16 20:20:40|2404.4|2404.1|2404.1|2403.8|2404.4|2404.1|2404.1|2403.8|13
1637094050000|2021-11-16 20:20:50|2404.2|2403.9|2404.4|2404.1|2404.4|2404.1|2404.1|2403.8|2
1637094060000|2021-11-16 20:21:00|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|23
1637094070000|2021-11-16 20:21:10|2404.1|2403.8|2404.4|2404.1|2404.4|2404.1|2404.1|2403.8|16
1637094080000|2021-11-16 20:21:20|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.2|2403.9|9
1637094090000|2021-11-16 20:21:30|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2403.8|2403.5|14
1637094100000|2021-11-16 20:21:40|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.7|2403.4|10
1637094110000|2021-11-16 20:21:50|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|12
1637094120000|2021-11-16 20:22:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.3|2403|12
1637094130000|2021-11-16 20:22:10|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|7
1637094140000|2021-11-16 20:22:20|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|19
1637094150000|2021-11-16 20:22:30|2403.7|2403.4|2403.9|2403.6|2404|2403.7|2403.7|2403.4|16
1637094160000|2021-11-16 20:22:40|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|7
1637094170000|2021-11-16 20:22:50|2403.7|2403.4|2404|2403.7|2404|2403.7|2403.6|2403.3|6
1637094180000|2021-11-16 20:23:00|2403.9|2403.6|2403.5|2403.2|2403.9|2403.6|2403.5|2403.2|14
1637094190000|2021-11-16 20:23:10|2403.4|2403.1|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|15
1637094200000|2021-11-16 20:23:20|2403.6|2403.3|2403.5|2403.2|2403.7|2403.4|2403.4|2403.1|9
1637094210000|2021-11-16 20:23:30|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|2
1637094220000|2021-11-16 20:23:40|2403.5|2403.2|2403.3|2403|2403.6|2403.3|2403.3|2403|22
1637094230000|2021-11-16 20:23:50|2403.2|2402.9|2403.2|2402.9|2403.3|2403|2403.1|2402.8|6
1637094240000|2021-11-16 20:24:00|2403.1|2402.8|2403.1|2402.8|2403.2|2402.9|2403|2402.7|23
1637094250000|2021-11-16 20:24:10|2403|2402.7|2403.2|2402.9|2403.3|2403|2403|2402.7|16
1637094260000|2021-11-16 20:24:20|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.1|2402.8|8
1637094270000|2021-11-16 20:24:30|2403.1|2402.8|2402.9|2402.6|2403.2|2402.9|2402.8|2402.5|12
1637094280000|2021-11-16 20:24:40|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|9
1637094290000|2021-11-16 20:24:50|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2402.9|2402.6|27
1637094300000|2021-11-16 20:25:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|12
1637094310000|2021-11-16 20:25:10|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|28
1637094320000|2021-11-16 20:25:20|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.6|2402.3|21
1637094330000|2021-11-16 20:25:30|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|44
1637094340000|2021-11-16 20:25:40|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.4|2402.1|30
1637094350000|2021-11-16 20:25:50|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.5|2402.2|18
1637094360000|2021-11-16 20:26:00|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.5|2402.2|39
1637094370000|2021-11-16 20:26:10|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|25
1637094380000|2021-11-16 20:26:20|2402.9|2402.6|2403.6|2403.3|2403.8|2403.5|2402.9|2402.6|97
1637094390000|2021-11-16 20:26:30|2403.7|2403.4|2404.1|2403.8|2404.3|2404|2403.7|2403.4|65
1637094400000|2021-11-16 20:26:40|2404|2403.7|2403.5|2403.2|2404|2403.7|2403.5|2403.2|19
1637094410000|2021-11-16 20:26:50|2403.4|2403.1|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|24
1637094420000|2021-11-16 20:27:00|2403.5|2403.2|2403.8|2403.5|2403.8|2403.5|2403.5|2403.2|9
1637094430000|2021-11-16 20:27:10|2403.7|2403.4|2403.4|2403.1|2403.8|2403.5|2403.4|2403.1|17
1637094440000|2021-11-16 20:27:20|2403.3|2403|2403.7|2403.4|2403.7|2403.4|2403.3|2403|4
1637094450000|2021-11-16 20:27:30|2403.8|2403.5|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|10
1637094460000|2021-11-16 20:27:40|2403.5|2403.2|2403|2402.7|2403.5|2403.2|2403|2402.7|18
1637094470000|2021-11-16 20:27:50|2403.1|2402.8|2403.3|2403|2403.3|2403|2403.1|2402.8|26
1637094480000|2021-11-16 20:28:00|2403.2|2402.9|2403.4|2403.1|2403.5|2403.2|2403.2|2402.9|11
1637094490000|2021-11-16 20:28:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|13
1637094500000|2021-11-16 20:28:20|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|11
1637094510000|2021-11-16 20:28:30|2403.6|2403.3|2403.4|2403.1|2403.7|2403.4|2403.4|2403.1|7
1637094520000|2021-11-16 20:28:40|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.2|2402.9|9
1637094530000|2021-11-16 20:28:50|2403.6|2403.3|2403.2|2402.9|2403.6|2403.3|2403.2|2402.9|26
1637094540000|2021-11-16 20:29:00|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.1|2402.8|35
1637094550000|2021-11-16 20:29:10|2403.3|2403|2403.1|2402.8|2403.3|2403|2403|2402.7|11
1637094560000|2021-11-16 20:29:20|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|5
1637094570000|2021-11-16 20:29:30|2403.1|2402.8|2402.9|2402.6|2403.1|2402.8|2402.7|2402.4|27
1637094580000|2021-11-16 20:29:40|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.7|2402.4|18
1637094590000|2021-11-16 20:29:50|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|34
1637094600000|2021-11-16 20:30:00|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|53
1637094610000|2021-11-16 20:30:10|2402.6|2402.3|2402.3|2402|2402.6|2402.3|2402.1|2401.8|36
1637094620000|2021-11-16 20:30:20|2402.4|2402.1|2402.2|2401.9|2402.4|2402.1|2402.1|2401.8|20
1637094630000|2021-11-16 20:30:30|2402.3|2402|2402.5|2402.2|2402.6|2402.3|2402.3|2402|28
1637094640000|2021-11-16 20:30:40|2402.6|2402.3|2403|2402.7|2403.1|2402.8|2402.5|2402.2|29
1637094650000|2021-11-16 20:30:50|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|10
1637094660000|2021-11-16 20:31:00|2403.1|2402.8|2403.4|2403.1|2403.4|2403.1|2403.1|2402.8|41
1637094670000|2021-11-16 20:31:10|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|40
1637094680000|2021-11-16 20:31:20|2403.4|2403.1|2403.5|2403.2|2403.7|2403.4|2403.4|2403.1|36
1637094690000|2021-11-16 20:31:30|2403.4|2403.1|2403.2|2402.9|2403.6|2403.3|2403.2|2402.9|22
1637094700000|2021-11-16 20:31:40|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.2|2402.9|10
1637094710000|2021-11-16 20:31:50|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.2|2402.9|35
1637094720000|2021-11-16 20:32:00|2403.5|2403.2|2403.3|2403|2403.6|2403.3|2403.3|2403|32
1637094730000|2021-11-16 20:32:10|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.3|2403|26
1637094740000|2021-11-16 20:32:20|2403.7|2403.4|2403.6|2403.3|2403.8|2403.5|2403.5|2403.2|66
1637094750000|2021-11-16 20:32:30|2403.5|2403.2|2404|2403.7|2404|2403.7|2403.5|2403.2|23
1637094760000|2021-11-16 20:32:40|2403.8|2403.5|2404.1|2403.8|2404.2|2403.9|2403.8|2403.5|24
1637094770000|2021-11-16 20:32:50|2404.2|2403.9|2404.3|2404|2404.3|2404|2404|2403.7|27
1637094780000|2021-11-16 20:33:00|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2403.9|2403.6|28
1637094790000|2021-11-16 20:33:10|2403.9|2403.6|2403.9|2403.6|2404.3|2404|2403.9|2403.6|29
1637094800000|2021-11-16 20:33:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|21
1637094810000|2021-11-16 20:33:30|2403.8|2403.5|2404.2|2403.9|2404.4|2404.1|2403.8|2403.5|20
1637094820000|2021-11-16 20:33:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.1|2403.8|16
1637094830000|2021-11-16 20:33:50|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|30
1637094840000|2021-11-16 20:34:00|2404.3|2404|2404.3|2404|2404.5|2404.2|2404.2|2403.9|31
1637094850000|2021-11-16 20:34:10|2404.4|2404.1|2404.2|2403.9|2404.5|2404.2|2404.1|2403.8|23
1637094860000|2021-11-16 20:34:20|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|28
1637094870000|2021-11-16 20:34:30|2404|2403.7|2404.1|2403.8|2404.2|2403.9|2404|2403.7|15
1637094880000|2021-11-16 20:34:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.9|2403.6|10
1637094890000|2021-11-16 20:34:50|2403.9|2403.6|2403.9|2403.6|2404.2|2403.9|2403.9|2403.6|5
1637094900000|2021-11-16 20:35:00|2403.8|2403.5|2403.4|2403.1|2403.9|2403.6|2403.4|2403.1|46
1637094910000|2021-11-16 20:35:10|2403.3|2403|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|48
1637094920000|2021-11-16 20:35:20|2403.1|2402.8|2403.3|2403|2403.3|2403|2403|2402.7|36
1637094930000|2021-11-16 20:35:30|2403.2|2402.9|2403.9|2403.6|2403.9|2403.6|2403.2|2402.9|44
1637094940000|2021-11-16 20:35:40|2403.8|2403.5|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|13
1637094950000|2021-11-16 20:35:50|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.7|2403.4|25
1637094960000|2021-11-16 20:36:00|2404|2403.7|2404.2|2403.9|2404.2|2403.9|2404|2403.7|28
1637094970000|2021-11-16 20:36:10|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2403.9|2403.6|14
1637094980000|2021-11-16 20:36:20|2404.2|2403.9|2404.4|2404.1|2404.6|2404.3|2404.2|2403.9|30
1637094990000|2021-11-16 20:36:30|2404.3|2404|2404.3|2404|2404.6|2404.3|2404.2|2403.9|12
1637095000000|2021-11-16 20:36:40|2404.2|2403.9|2403.9|2403.6|2404.2|2403.9|2403.9|2403.6|12
1637095010000|2021-11-16 20:36:50|2403.8|2403.5|2403.6|2403.3|2403.9|2403.6|2403.6|2403.3|63
1637095020000|2021-11-16 20:37:00|2403.7|2403.4|2403.9|2403.6|2403.9|2403.6|2403.6|2403.3|48
1637095030000|2021-11-16 20:37:10|2403.7|2403.4|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|18
1637095040000|2021-11-16 20:37:20|2403.5|2403.2|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|27
1637095050000|2021-11-16 20:37:30|2403.7|2403.4|2403.6|2403.3|2403.9|2403.6|2403.5|2403.2|44
1637095060000|2021-11-16 20:37:40|2403.5|2403.2|2403.6|2403.3|2403.8|2403.5|2403.5|2403.2|10
1637095070000|2021-11-16 20:37:50|2403.5|2403.2|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|12
1637095080000|2021-11-16 20:38:00|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|15
1637095090000|2021-11-16 20:38:10|2403.3|2403|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|8
1637095100000|2021-11-16 20:38:20|2403.1|2402.8|2403.4|2403.1|2403.4|2403.1|2403.1|2402.8|11
1637095110000|2021-11-16 20:38:30|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|6
1637095120000|2021-11-16 20:38:40|2403.6|2403.3|2403.2|2402.9|2403.6|2403.3|2403.2|2402.9|7
1637095130000|2021-11-16 20:38:50|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.1|2402.8|2
1637095140000|2021-11-16 20:39:00|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2402.9|2402.6|28
1637095150000|2021-11-16 20:39:10|2403.1|2402.8|2402.9|2402.6|2403.3|2403|2402.9|2402.6|31
1637095160000|2021-11-16 20:39:20|2402.8|2402.5|2402.7|2402.4|2403|2402.7|2402.7|2402.4|31
1637095170000|2021-11-16 20:39:30|2402.6|2402.3|2402.4|2402.1|2402.6|2402.3|2402.2|2401.9|39
1637095180000|2021-11-16 20:39:40|2402.1|2401.8|2401.9|2401.6|2402.3|2402|2401.9|2401.6|17
1637095190000|2021-11-16 20:39:50|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.6|2401.3|41
1637095200000|2021-11-16 20:40:00|2401.8|2401.5|2401.9|2401.6|2402.1|2401.8|2401.6|2401.3|32
1637095210000|2021-11-16 20:40:10|2402.1|2401.8|2402|2401.7|2402.4|2402.1|2401.9|2401.6|62
1637095220000|2021-11-16 20:40:20|2401.9|2401.6|2402|2401.7|2402.1|2401.8|2401.7|2401.4|42
1637095230000|2021-11-16 20:40:30|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.6|2401.3|16
1637095240000|2021-11-16 20:40:40|2401.9|2401.6|2401.7|2401.4|2402|2401.7|2401.6|2401.3|14
1637095250000|2021-11-16 20:40:50|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|16
1637095260000|2021-11-16 20:41:00|2401.8|2401.5|2401.2|2400.9|2401.8|2401.5|2401.1|2400.8|56
1637095270000|2021-11-16 20:41:10|2401.3|2401|2402|2401.7|2402|2401.7|2401.3|2401|40
1637095280000|2021-11-16 20:41:20|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.9|2401.6|29
1637095290000|2021-11-16 20:41:30|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|37
1637095300000|2021-11-16 20:41:40|2401.5|2401.2|2401.4|2401.1|2401.6|2401.3|2401.4|2401.1|16
1637095310000|2021-11-16 20:41:50|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.1|2400.8|26
1637095320000|2021-11-16 20:42:00|2401.4|2401.1|2401.1|2400.8|2401.4|2401.1|2401.1|2400.8|30
1637095330000|2021-11-16 20:42:10|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401|2400.7|18
1637095340000|2021-11-16 20:42:20|2401.2|2400.9|2401.3|2401|2401.3|2401|2400.9|2400.6|72
1637095350000|2021-11-16 20:42:30|2401.2|2400.9|2401.1|2400.8|2401.3|2401|2401.1|2400.8|19
1637095360000|2021-11-16 20:42:40|2401.3|2401|2401.9|2401.6|2402|2401.7|2401.3|2401|115
1637095370000|2021-11-16 20:42:50|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|25
1637095380000|2021-11-16 20:43:00|2401.8|2401.5|2402|2401.7|2402|2401.7|2401.8|2401.5|38
1637095390000|2021-11-16 20:43:10|2402.1|2401.8|2402.3|2402|2402.6|2402.3|2402.1|2401.8|115
1637095400000|2021-11-16 20:43:20|2402.4|2402.1|2402.6|2402.3|2402.6|2402.3|2402.2|2401.9|43
1637095410000|2021-11-16 20:43:30|2402.7|2402.4|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|23
1637095420000|2021-11-16 20:43:40|2402.3|2402|2402.2|2401.9|2402.4|2402.1|2402.1|2401.8|41
1637095430000|2021-11-16 20:43:50|2402.3|2402|2402.3|2402|2402.5|2402.2|2402.2|2401.9|20
1637095440000|2021-11-16 20:44:00|2402.2|2401.9|2401.7|2401.4|2402.4|2402.1|2401.7|2401.4|46
1637095450000|2021-11-16 20:44:10|2401.6|2401.3|2401.8|2401.5|2402|2401.7|2401.6|2401.3|88
1637095460000|2021-11-16 20:44:20|2401.7|2401.4|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|11
1637095470000|2021-11-16 20:44:30|2401.8|2401.5|2401.8|2401.5|2402.1|2401.8|2401.8|2401.5|35
1637095480000|2021-11-16 20:44:40|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|15
1637095490000|2021-11-16 20:44:50|2402|2401.7|2402.1|2401.8|2402.2|2401.9|2401.8|2401.5|62
1637095500000|2021-11-16 20:45:00|2402|2401.7|2402.2|2401.9|2402.2|2401.9|2401.6|2401.3|93
1637095510000|2021-11-16 20:45:10|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|70
1637095520000|2021-11-16 20:45:20|2402.4|2402.1|2402.7|2402.4|2402.7|2402.4|2402.4|2402.1|41
1637095530000|2021-11-16 20:45:30|2402.8|2402.5|2403.2|2402.9|2403.3|2403|2402.8|2402.5|79
1637095540000|2021-11-16 20:45:40|2403.1|2402.8|2403.3|2403|2403.3|2403|2403.1|2402.8|41
1637095550000|2021-11-16 20:45:50|2403.2|2402.9|2403.3|2403|2403.4|2403.1|2403.2|2402.9|57
1637095560000|2021-11-16 20:46:00|2403.4|2403.1|2403.3|2403|2403.5|2403.2|2403.2|2402.9|38
1637095570000|2021-11-16 20:46:10|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.2|2402.9|51
1637095580000|2021-11-16 20:46:20|2403.3|2403|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|97
1637095590000|2021-11-16 20:46:30|2403.5|2403.2|2404|2403.7|2404.1|2403.8|2403.5|2403.2|104
1637095600000|2021-11-16 20:46:40|2404.1|2403.8|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|72
1637095610000|2021-11-16 20:46:50|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404|2403.7|77
1637095620000|2021-11-16 20:47:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.1|2403.8|74
1637095630000|2021-11-16 20:47:10|2404.3|2404|2404.8|2404.5|2404.9|2404.6|2404.2|2403.9|296
1637095640000|2021-11-16 20:47:20|2404.9|2404.6|2404.8|2404.5|2405|2404.7|2404.7|2404.4|65
1637095650000|2021-11-16 20:47:30|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.9|2404.6|82
1637095660000|2021-11-16 20:47:40|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|29
1637095670000|2021-11-16 20:47:50|2405|2404.7|2404.7|2404.4|2405.1|2404.8|2404.7|2404.4|49
1637095680000|2021-11-16 20:48:00|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|40
1637095690000|2021-11-16 20:48:10|2404.8|2404.5|2404.9|2404.6|2405|2404.7|2404.8|2404.5|28
1637095700000|2021-11-16 20:48:20|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.7|2404.4|32
1637095710000|2021-11-16 20:48:30|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405|2404.7|22
1637095720000|2021-11-16 20:48:40|2405|2404.7|2404.9|2404.6|2405.2|2404.9|2404.9|2404.6|40
1637095730000|2021-11-16 20:48:50|2404.8|2404.5|2404.6|2404.3|2404.9|2404.6|2404.5|2404.2|87
1637095740000|2021-11-16 20:49:00|2404.7|2404.4|2404|2403.7|2404.7|2404.4|2403.9|2403.6|118
1637095750000|2021-11-16 20:49:10|2403.9|2403.6|2403.6|2403.3|2404|2403.7|2403.4|2403.1|132
1637095760000|2021-11-16 20:49:20|2403.8|2403.5|2404.4|2404.1|2404.4|2404.1|2403.7|2403.4|71
1637095770000|2021-11-16 20:49:30|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.1|2403.8|146
1637095780000|2021-11-16 20:49:40|2404.3|2404|2403.5|2403.2|2404.3|2404|2403.5|2403.2|97
1637095790000|2021-11-16 20:49:50|2403.3|2403|2403.7|2403.4|2403.7|2403.4|2403|2402.7|156
1637095800000|2021-11-16 20:50:00|2403.6|2403.3|2402.8|2402.5|2403.8|2403.5|2402.7|2402.4|520
1637095810000|2021-11-16 20:50:10|2402.7|2402.4|2403.1|2402.8|2403.5|2403.2|2402.7|2402.4|94
1637095820000|2021-11-16 20:50:20|2402.9|2402.6|2403.3|2403|2403.3|2403|2402.8|2402.5|165
1637095830000|2021-11-16 20:50:30|2403.4|2403.1|2404|2403.7|2404.3|2404|2403.3|2403|203
1637095840000|2021-11-16 20:50:40|2403.9|2403.6|2403.6|2403.3|2404.1|2403.8|2403.6|2403.3|115
1637095850000|2021-11-16 20:50:50|2403.5|2403.2|2403.9|2403.6|2404|2403.7|2403.5|2403.2|101
1637095860000|2021-11-16 20:51:00|2404.1|2403.8|2404.9|2404.6|2405|2404.7|2404|2403.7|224
1637095870000|2021-11-16 20:51:10|2405|2404.7|2404.7|2404.4|2405.2|2404.9|2404.6|2404.3|125
1637095880000|2021-11-16 20:51:20|2404.6|2404.3|2404.4|2404.1|2404.9|2404.6|2404.4|2404.1|60
1637095890000|2021-11-16 20:51:30|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.2|2403.9|49
1637095900000|2021-11-16 20:51:40|2404.5|2404.2|2403.9|2403.6|2404.6|2404.3|2403.9|2403.6|83
1637095910000|2021-11-16 20:51:50|2404.1|2403.8|2404.3|2404|2404.4|2404.1|2404.1|2403.8|39
1637095920000|2021-11-16 20:52:00|2404.4|2404.1|2404.2|2403.9|2404.6|2404.3|2404.1|2403.8|60
1637095930000|2021-11-16 20:52:10|2404.3|2404|2404.3|2404|2404.8|2404.5|2404.2|2403.9|53
1637095940000|2021-11-16 20:52:20|2404.2|2403.9|2404.1|2403.8|2404.3|2404|2404.1|2403.8|24
1637095950000|2021-11-16 20:52:30|2404|2403.7|2403.7|2403.4|2404|2403.7|2403.7|2403.4|95
1637095960000|2021-11-16 20:52:40|2403.6|2403.3|2403.9|2403.6|2404|2403.7|2403.6|2403.3|45
1637095970000|2021-11-16 20:52:50|2403.8|2403.5|2404.1|2403.8|2404.3|2404|2403.8|2403.5|190
1637095980000|2021-11-16 20:53:00|2403.8|2403.5|2403.4|2403.1|2403.8|2403.5|2403.4|2403.1|60
1637095990000|2021-11-16 20:53:10|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.2|2402.9|33
1637096000000|2021-11-16 20:53:20|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|41
1637096010000|2021-11-16 20:53:30|2403.8|2403.5|2403.5|2403.2|2403.9|2403.6|2403.4|2403.1|31
1637096020000|2021-11-16 20:53:40|2403.4|2403.1|2403.5|2403.2|2403.6|2403.3|2403.3|2403|53
1637096030000|2021-11-16 20:53:50|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.4|2403.1|30
1637096040000|2021-11-16 20:54:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.6|2403.3|158
1637096050000|2021-11-16 20:54:10|2404|2403.7|2403.6|2403.3|2404.2|2403.9|2403.6|2403.3|36
1637096060000|2021-11-16 20:54:20|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|35
1637096070000|2021-11-16 20:54:30|2403.6|2403.3|2404.2|2403.9|2404.2|2403.9|2403.5|2403.2|90
1637096080000|2021-11-16 20:54:40|2404.3|2404|2404.2|2403.9|2404.3|2404|2403.9|2403.6|60
1637096090000|2021-11-16 20:54:50|2403.7|2403.4|2404.2|2403.9|2404.2|2403.9|2403.4|2403.1|244
1637096100000|2021-11-16 20:55:00|2404.4|2404.1|2404.5|2404.2|2404.6|2404.3|2403.7|2403.4|212
1637096110000|2021-11-16 20:55:10|2404.4|2404.1|2404.3|2404|2404.5|2404.2|2404|2403.7|74
1637096120000|2021-11-16 20:55:20|2404.2|2403.9|2404|2403.7|2404.4|2404.1|2403.9|2403.6|45
1637096130000|2021-11-16 20:55:30|2403.9|2403.6|2403.5|2403.2|2404|2403.7|2403.3|2403|51
1637096140000|2021-11-16 20:55:40|2403.6|2403.3|2403.4|2403.1|2403.7|2403.4|2403.4|2403.1|56
1637096150000|2021-11-16 20:55:50|2403.5|2403.2|2403.3|2403|2403.7|2403.4|2403.3|2403|63
1637096160000|2021-11-16 20:56:00|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2402.9|2402.6|78
1637096170000|2021-11-16 20:56:10|2402.9|2402.6|2403.4|2403.1|2403.4|2403.1|2402.9|2402.6|160
1637096180000|2021-11-16 20:56:20|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.1|2402.8|181
1637096190000|2021-11-16 20:56:30|2403.9|2403.6|2403.7|2403.4|2404|2403.7|2403.6|2403.3|177
1637096200000|2021-11-16 20:56:40|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.4|2403.1|116
1637096210000|2021-11-16 20:56:50|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.5|2403.2|148
1637096220000|2021-11-16 20:57:00|2403.9|2403.6|2403.5|2403.2|2403.9|2403.6|2403.4|2403.1|290
1637096230000|2021-11-16 20:57:10|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.3|2403|152
1637096240000|2021-11-16 20:57:20|2403.6|2403.3|2404.4|2404.1|2404.5|2404.2|2403.6|2403.3|289
1637096250000|2021-11-16 20:57:30|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.3|2404|147
1637096260000|2021-11-16 20:57:40|2404.6|2404.3|2404.4|2404.1|2404.7|2404.4|2404.3|2404|126
1637096270000|2021-11-16 20:57:50|2404.3|2404|2404.7|2404.4|2404.8|2404.5|2404.3|2404|228
1637096280000|2021-11-16 20:58:00|2404.5|2404.2|2404.1|2403.8|2404.5|2404.2|2404|2403.7|244
1637096290000|2021-11-16 20:58:10|2404.2|2403.9|2404.1|2403.8|2404.5|2404.2|2403.9|2403.6|206
1637096300000|2021-11-16 20:58:20|2404.2|2403.9|2404.5|2404.2|2404.6|2404.3|2404.2|2403.9|167
1637096310000|2021-11-16 20:58:30|2404.6|2404.3|2404.4|2404.1|2404.7|2404.4|2404.2|2403.9|205
1637096320000|2021-11-16 20:58:40|2404.3|2404|2404.8|2404.5|2404.8|2404.5|2404|2403.7|367
1637096330000|2021-11-16 20:58:50|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.6|2404.3|292
1637096340000|2021-11-16 20:59:00|2405.1|2404.8|2405.5|2405.2|2405.5|2405.2|2405.1|2404.8|755
1637096350000|2021-11-16 20:59:10|2405.6|2405.3|2405.6|2405.3|2405.8|2405.5|2405.5|2405.2|555
1637096360000|2021-11-16 20:59:20|2405.5|2405.2|2405.2|2404.9|2405.6|2405.3|2405.1|2404.8|589
1637096370000|2021-11-16 20:59:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.1|2404.8|622
1637096380000|2021-11-16 20:59:40|2405.2|2404.9|2405.6|2405.3|2405.6|2405.3|2404.7|2404.4|1480
1637096390000|2021-11-16 20:59:50|2405.5|2405.2|2405.6|2405.3|2406.3|2406|2405.3|2405|4052
1637096400000|2021-11-16 21:00:00|2405.5|2405.2|2405.6|2405.3|2406.3|2406|2405.3|2405|1035
1637096410000|2021-11-16 21:00:10|2405.4|2405.1|2405.2|2404.9|2406.1|2405.8|2405.2|2404.9|342
1637096420000|2021-11-16 21:00:20|2405.1|2404.8|2404.9|2404.6|2405.2|2404.9|2404.7|2404.4|230
1637096430000|2021-11-16 21:00:30|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2404.7|2404.4|67
1637096440000|2021-11-16 21:00:40|2405|2404.7|2404.9|2404.6|2405.3|2405|2404.9|2404.6|87
1637096450000|2021-11-16 21:00:50|2405|2404.7|2404.7|2404.4|2405.1|2404.8|2404.5|2404.2|64
1637096460000|2021-11-16 21:01:00|2404.5|2404.2|2404.8|2404.5|2404.8|2404.5|2404.4|2404.1|60
1637096470000|2021-11-16 21:01:10|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|45
1637096480000|2021-11-16 21:01:20|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|69
1637096490000|2021-11-16 21:01:30|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|42
1637096500000|2021-11-16 21:01:40|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|11
1637096510000|2021-11-16 21:01:50|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|22
1637096520000|2021-11-16 21:02:00|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|43
1637096530000|2021-11-16 21:02:10|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|12
1637096540000|2021-11-16 21:02:20|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|30
1637096550000|2021-11-16 21:02:30|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.5|2404.2|55
1637096560000|2021-11-16 21:02:40|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|14
1637096570000|2021-11-16 21:02:50|2404.6|2404.3|2404.5|2404.2|2404.7|2404.4|2404.4|2404.1|26
1637096580000|2021-11-16 21:03:00|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|13
1637096590000|2021-11-16 21:03:10|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|13
1637096600000|2021-11-16 21:03:20|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|43
1637096610000|2021-11-16 21:03:30|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|10
1637096620000|2021-11-16 21:03:40|2405.1|2404.8|2405.4|2405.1|2405.4|2405.1|2405.1|2404.8|63
1637096630000|2021-11-16 21:03:50|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|81
1637096640000|2021-11-16 21:04:00|2405.8|2405.5|2405.4|2405.1|2405.8|2405.5|2405.4|2405.1|117
1637096650000|2021-11-16 21:04:10|2405.3|2405|2405.6|2405.3|2405.7|2405.4|2405.3|2405|33
1637096660000|2021-11-16 21:04:20|2405.7|2405.4|2405.1|2404.8|2405.7|2405.4|2405.1|2404.8|21
1637096670000|2021-11-16 21:04:30|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.2|2404.9|104
1637096680000|2021-11-16 21:04:40|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|12
1637096690000|2021-11-16 21:04:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|15
1637096700000|2021-11-16 21:05:00|2405.3|2405|2405.6|2405.3|2405.8|2405.5|2405.3|2405|82
1637096710000|2021-11-16 21:05:10|2405.5|2405.2|2405.8|2405.5|2405.9|2405.6|2405.2|2404.9|159
1637096720000|2021-11-16 21:05:20|2405.7|2405.4|2405.5|2405.2|2405.9|2405.6|2405.5|2405.2|48
1637096730000|2021-11-16 21:05:30|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|23
1637096740000|2021-11-16 21:05:40|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|25
1637096750000|2021-11-16 21:05:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|19
1637096760000|2021-11-16 21:06:00|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.4|2405.1|14
1637096770000|2021-11-16 21:06:10|2405.5|2405.2|2405.6|2405.3|2405.7|2405.4|2405.5|2405.2|15
1637096780000|2021-11-16 21:06:20|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|26
1637096790000|2021-11-16 21:06:30|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|5
1637096800000|2021-11-16 21:06:40|2405.5|2405.2|2405.4|2405.1|2405.6|2405.3|2405.4|2405.1|26
1637096810000|2021-11-16 21:06:50|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.4|2405.1|21
1637096820000|2021-11-16 21:07:00|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|21
1637096830000|2021-11-16 21:07:10|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|28
1637096840000|2021-11-16 21:07:20|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|8
1637096850000|2021-11-16 21:07:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|23
1637096860000|2021-11-16 21:07:40|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|5
1637096870000|2021-11-16 21:07:50|2405.1|2404.8|2405.3|2405|2405.3|2405|2405.1|2404.8|14
1637096880000|2021-11-16 21:08:00|2405.2|2404.9|2405|2404.7|2405.3|2405|2404.9|2404.6|63
1637096890000|2021-11-16 21:08:10|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|20
1637096900000|2021-11-16 21:08:20|2405.1|2404.8|2404.9|2404.6|2405.1|2404.8|2404.9|2404.6|13
1637096910000|2021-11-16 21:08:30|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|26
1637096920000|2021-11-16 21:08:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|14
1637096930000|2021-11-16 21:08:50|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|14
1637096940000|2021-11-16 21:09:00|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|11
1637096950000|2021-11-16 21:09:10|2404.6|2404.3|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|15
1637096960000|2021-11-16 21:09:20|2404.4|2404.1|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|8
1637096970000|2021-11-16 21:09:30|||||||||3
1637096980000|2021-11-16 21:09:40|2404.3|2404|2404.8|2404.5|2404.8|2404.5|2404.3|2404|31
1637096990000|2021-11-16 21:09:50|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|6
1637097000000|2021-11-16 21:10:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|12
1637097010000|2021-11-16 21:10:10|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|7
1637097020000|2021-11-16 21:10:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|12
1637097030000|2021-11-16 21:10:30|2404.2|2403.9|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|29
1637097040000|2021-11-16 21:10:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|2
1637097050000|2021-11-16 21:10:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|6
1637097060000|2021-11-16 21:11:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|14
1637097070000|2021-11-16 21:11:10|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|7
1637097080000|2021-11-16 21:11:20|||||||||3
1637097090000|2021-11-16 21:11:30|||||||||1
1637097100000|2021-11-16 21:11:40|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|16
1637097110000|2021-11-16 21:11:50|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|6
1637097120000|2021-11-16 21:12:00|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|9
1637097130000|2021-11-16 21:12:10|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|7
1637097140000|2021-11-16 21:12:20|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|13
1637097150000|2021-11-16 21:12:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|10
1637097160000|2021-11-16 21:12:40|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|10
1637097170000|2021-11-16 21:12:50|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|4
1637097180000|2021-11-16 21:13:00|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|6
1637097190000|2021-11-16 21:13:10|||||||||6
1637097200000|2021-11-16 21:13:20|||||||||2
1637097210000|2021-11-16 21:13:30|2404.7|2404.4|2404.9|2404.6|2405|2404.7|2404.7|2404.4|36
1637097220000|2021-11-16 21:13:40|2404.8|2404.5|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|52
1637097230000|2021-11-16 21:13:50|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|9
1637097240000|2021-11-16 21:14:00|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.3|2404|35
1637097250000|2021-11-16 21:14:10|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|9
1637097260000|2021-11-16 21:14:20|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.6|2404.3|35
1637097270000|2021-11-16 21:14:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.3|2404|18
1637097280000|2021-11-16 21:14:40|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|13
1637097290000|2021-11-16 21:14:50|2404.4|2404.1|2404.7|2404.4|2404.7|2404.4|2404.4|2404.1|16
1637097300000|2021-11-16 21:15:00|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|10
1637097310000|2021-11-16 21:15:10|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|6
1637097320000|2021-11-16 21:15:20|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|12
1637097330000|2021-11-16 21:15:30|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|6
1637097340000|2021-11-16 21:15:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2
1637097360000|2021-11-16 21:16:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|1
1637097370000|2021-11-16 21:16:10|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|7
1637097380000|2021-11-16 21:16:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2
1637097390000|2021-11-16 21:16:30|2405.2|2404.9|2404.9|2404.6|2405.2|2404.9|2404.9|2404.6|25
1637097400000|2021-11-16 21:16:40|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|9
1637097410000|2021-11-16 21:16:50|2404.9|2404.6|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|11
1637097420000|2021-11-16 21:17:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|4
1637097430000|2021-11-16 21:17:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|11
1637097440000|2021-11-16 21:17:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|6
1637097450000|2021-11-16 21:17:30|2405.3|2405|2405.5|2405.2|2405.6|2405.3|2405.3|2405|10
1637097460000|2021-11-16 21:17:40|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|6
1637097470000|2021-11-16 21:17:50|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|2
1637097480000|2021-11-16 21:18:00|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|11
1637097490000|2021-11-16 21:18:10|2405.8|2405.5|2406.1|2405.8|2406.1|2405.8|2405.8|2405.5|19
1637097500000|2021-11-16 21:18:20|2406|2405.7|2405.8|2405.5|2406|2405.7|2405.8|2405.5|19
1637097510000|2021-11-16 21:18:30|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|5
1637097520000|2021-11-16 21:18:40|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|3
1637097530000|2021-11-16 21:18:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|8
1637097540000|2021-11-16 21:19:00|2406|2405.7|2406|2405.7|2406.1|2405.8|2405.9|2405.6|8
1637097550000|2021-11-16 21:19:10|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2
1637097560000|2021-11-16 21:19:20|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|19
1637097570000|2021-11-16 21:19:30|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|4
1637097580000|2021-11-16 21:19:40|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|14
1637097590000|2021-11-16 21:19:50|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|3
1637097600000|2021-11-16 21:20:00|||||||||4
1637097610000|2021-11-16 21:20:10|2406.3|2406|2406.3|2406|2406.3|2406|2406.2|2405.9|7
1637097620000|2021-11-16 21:20:20|||||||||3
1637097630000|2021-11-16 21:20:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|6
1637097640000|2021-11-16 21:20:40|2406.6|2406.3|2406.5|2406.2|2406.6|2406.3|2406.5|2406.2|13
1637097650000|2021-11-16 21:20:50|2406.6|2406.3|2406.6|2406.3|2406.6|2406.3|2406.5|2406.2|9
1637097660000|2021-11-16 21:21:00|2406.5|2406.2|2406.6|2406.3|2406.7|2406.4|2406.5|2406.2|73
1637097670000|2021-11-16 21:21:10|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|9
1637097680000|2021-11-16 21:21:20|2406.6|2406.3|2406.3|2406|2406.6|2406.3|2406.3|2406|5
1637097730000|2021-11-16 21:22:10|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|5
1637097750000|2021-11-16 21:22:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1637097760000|2021-11-16 21:22:40|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|1
1637097770000|2021-11-16 21:22:50|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|0
1637097780000|2021-11-16 21:23:00|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|0
1637097790000|2021-11-16 21:23:10|2406.2|2405.9|2406.1|2405.8|2406.3|2406|2406.1|2405.8|3
1637097810000|2021-11-16 21:23:30|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1637097820000|2021-11-16 21:23:40|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.3|2406|4
1637097830000|2021-11-16 21:23:50|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1637097840000|2021-11-16 21:24:00|2406.2|2405.9|2406.3|2406|2406.3|2406|2406.2|2405.9|1
1637097850000|2021-11-16 21:24:10|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|0
1637097860000|2021-11-16 21:24:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|7
1637097880000|2021-11-16 21:24:40|||||||||1
1637097890000|2021-11-16 21:24:50|2406.2|2405.9|2406.4|2406.1|2406.4|2406.1|2406.2|2405.9|1
1637097900000|2021-11-16 21:25:00|2406.3|2406|2406.3|2406|2406.4|2406.1|2406.3|2406|2
1637097910000|2021-11-16 21:25:10|2406.4|2406.1|2406.3|2406|2406.4|2406.1|2406.3|2406|1
1637097920000|2021-11-16 21:25:20|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|1
1637097930000|2021-11-16 21:25:30|2406.1|2405.8|2406.3|2406|2406.3|2406|2406.1|2405.8|2
1637097940000|2021-11-16 21:25:40|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|2406.2|2405.9|3
1637097950000|2021-11-16 21:25:50|2406.1|2405.8|2406.2|2405.9|2406.2|2405.9|2406.1|2405.8|0
1637097960000|2021-11-16 21:26:00|2406.1|2405.8|2406.2|2405.9|2406.3|2406|2406.1|2405.8|5
1637097970000|2021-11-16 21:26:10|||||||||4
1637097980000|2021-11-16 21:26:20|2406.3|2406|2406.4|2406.1|2406.4|2406.1|2406.3|2406|2
1637098010000|2021-11-16 21:26:50|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.3|2406|9
1637098030000|2021-11-16 21:27:10|2406.6|2406.3|2406.7|2406.4|2406.7|2406.4|2406.6|2406.3|7
1637098040000|2021-11-16 21:27:20|2406.6|2406.3|2406.5|2406.2|2406.7|2406.4|2406.5|2406.2|3
1637098050000|2021-11-16 21:27:30|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1637098060000|2021-11-16 21:27:40|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|2
1637098070000|2021-11-16 21:27:50|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|0
1637098080000|2021-11-16 21:28:00|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2406.5|2406.2|2
1637098090000|2021-11-16 21:28:10|2406.3|2406|2406.5|2406.2|2406.5|2406.2|2406.3|2406|10
1637098100000|2021-11-16 21:28:20|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|2406.4|2406.1|1
1637098110000|2021-11-16 21:28:30|2406.3|2406|2406.3|2406|2406.3|2406|2406.3|2406|0
1637098120000|2021-11-16 21:28:40|2406.2|2405.9|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|1
1637098130000|2021-11-16 21:28:50|2406|2405.7|2405.9|2405.6|2406|2405.7|2405.9|2405.6|6
1637098140000|2021-11-16 21:29:00|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|3
1637098160000|2021-11-16 21:29:20|||||||||1
1637098180000|2021-11-16 21:29:40|2406.2|2405.9|2405.8|2405.5|2406.2|2405.9|2405.8|2405.5|42
1637098190000|2021-11-16 21:29:50|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|37
1637098200000|2021-11-16 21:30:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|12
1637098210000|2021-11-16 21:30:10|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|6
1637098220000|2021-11-16 21:30:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|7
1637098230000|2021-11-16 21:30:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1637098240000|2021-11-16 21:30:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1637098250000|2021-11-16 21:30:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|4
1637098260000|2021-11-16 21:31:00|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2
1637098270000|2021-11-16 21:31:10|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|4
1637098280000|2021-11-16 21:31:20|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|5
1637098290000|2021-11-16 21:31:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1637098300000|2021-11-16 21:31:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|3
1637098310000|2021-11-16 21:31:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|5
1637098320000|2021-11-16 21:32:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2
1637098330000|2021-11-16 21:32:10|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|7
1637098340000|2021-11-16 21:32:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|1
1637098350000|2021-11-16 21:32:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|6
1637098360000|2021-11-16 21:32:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|5
1637098370000|2021-11-16 21:32:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|3
1637098380000|2021-11-16 21:33:00|2405.1|2404.8|2405.2|2404.9|2405.3|2405|2405.1|2404.8|13
1637098390000|2021-11-16 21:33:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|5
1637098400000|2021-11-16 21:33:20|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1637098410000|2021-11-16 21:33:30|||||||||1
1637098420000|2021-11-16 21:33:40|||||||||1
1637098430000|2021-11-16 21:33:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|3
1637098440000|2021-11-16 21:34:00|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|3
1637098450000|2021-11-16 21:34:10|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|2
1637098480000|2021-11-16 21:34:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1637098490000|2021-11-16 21:34:50|||||||||3
1637098500000|2021-11-16 21:35:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|3
1637098510000|2021-11-16 21:35:10|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|2
1637098520000|2021-11-16 21:35:20|||||||||1
1637098530000|2021-11-16 21:35:30|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|7
1637098540000|2021-11-16 21:35:40|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|5
1637098560000|2021-11-16 21:36:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1637098570000|2021-11-16 21:36:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1637098580000|2021-11-16 21:36:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1637098590000|2021-11-16 21:36:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1637098600000|2021-11-16 21:36:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1637098620000|2021-11-16 21:37:00|||||||||1
1637098640000|2021-11-16 21:37:20|||||||||2
1637098650000|2021-11-16 21:37:30|||||||||2
1637098660000|2021-11-16 21:37:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1637098670000|2021-11-16 21:37:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|10
1637098680000|2021-11-16 21:38:00|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|1
1637098690000|2021-11-16 21:38:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1637098710000|2021-11-16 21:38:30|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1637098720000|2021-11-16 21:38:40|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|5
1637098730000|2021-11-16 21:38:50|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1637098760000|2021-11-16 21:39:20|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|18
1637098770000|2021-11-16 21:39:30|||||||||2
1637098790000|2021-11-16 21:39:50|||||||||6
1637098800000|2021-11-16 21:40:00|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|4
1637098830000|2021-11-16 21:40:30|||||||||2
1637098840000|2021-11-16 21:40:40|2404.7|2404.4|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|20
1637098850000|2021-11-16 21:40:50|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|3
1637098860000|2021-11-16 21:41:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|3
1637098880000|2021-11-16 21:41:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1637098890000|2021-11-16 21:41:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|8
1637098920000|2021-11-16 21:42:00|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|4
1637098930000|2021-11-16 21:42:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|1
1637098940000|2021-11-16 21:42:20|||||||||1
1637098950000|2021-11-16 21:42:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|5
1637098960000|2021-11-16 21:42:40|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2
1637098990000|2021-11-16 21:43:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|12
1637099000000|2021-11-16 21:43:20|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1637099010000|2021-11-16 21:43:30|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1637099020000|2021-11-16 21:43:40|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|2
1637099040000|2021-11-16 21:44:00|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|3
1637099050000|2021-11-16 21:44:10|||||||||2
1637099070000|2021-11-16 21:44:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|1
1637099080000|2021-11-16 21:44:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1637099090000|2021-11-16 21:44:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1637099100000|2021-11-16 21:45:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|2
1637099110000|2021-11-16 21:45:10|||||||||6
1637099120000|2021-11-16 21:45:20|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|5
1637099130000|2021-11-16 21:45:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|13
1637099150000|2021-11-16 21:45:50|||||||||1
1637099160000|2021-11-16 21:46:00|||||||||3
1637099170000|2021-11-16 21:46:10|||||||||1
1637099180000|2021-11-16 21:46:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|4
1637099190000|2021-11-16 21:46:30|||||||||4
1637099200000|2021-11-16 21:46:40|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2404|2403.7|9
1637099220000|2021-11-16 21:47:00|||||||||1
1637099230000|2021-11-16 21:47:10|||||||||1
1637099250000|2021-11-16 21:47:30|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.8|2403.5|5
1637099260000|2021-11-16 21:47:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|6
1637099270000|2021-11-16 21:47:50|||||||||3
1637099290000|2021-11-16 21:48:10|||||||||3
1637099300000|2021-11-16 21:48:20|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637099320000|2021-11-16 21:48:40|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|3
1637099330000|2021-11-16 21:48:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|4
1637099350000|2021-11-16 21:49:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|3
1637099370000|2021-11-16 21:49:30|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|10
1637099380000|2021-11-16 21:49:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|8
1637099390000|2021-11-16 21:49:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1637099400000|2021-11-16 21:50:00|||||||||1
1637099410000|2021-11-16 21:50:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1637099440000|2021-11-16 21:50:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|3
1637099450000|2021-11-16 21:50:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637099470000|2021-11-16 21:51:10|||||||||1
1637099490000|2021-11-16 21:51:30|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637099520000|2021-11-16 21:52:00|||||||||8
1637099540000|2021-11-16 21:52:20|2403.7|2403.4|2404|2403.7|2404|2403.7|2403.7|2403.4|16
1637099550000|2021-11-16 21:52:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|7
1637099560000|2021-11-16 21:52:40|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|4
1637099570000|2021-11-16 21:52:50|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.3|2403|41
1637099580000|2021-11-16 21:53:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|3
1637099590000|2021-11-16 21:53:10|||||||||3
1637099600000|2021-11-16 21:53:20|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|1
1637099610000|2021-11-16 21:53:30|2403.6|2403.3|2404.1|2403.8|2404.1|2403.8|2403.6|2403.3|20
1637099620000|2021-11-16 21:53:40|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|3
1637099630000|2021-11-16 21:53:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2
1637099640000|2021-11-16 21:54:00|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|3
1637099650000|2021-11-16 21:54:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637099660000|2021-11-16 21:54:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|1
1637099670000|2021-11-16 21:54:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|3
1637099680000|2021-11-16 21:54:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1637099700000|2021-11-16 21:55:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|4
1637099740000|2021-11-16 21:55:40|||||||||1
1637099750000|2021-11-16 21:55:50|||||||||2
1637099770000|2021-11-16 21:56:10|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1637099780000|2021-11-16 21:56:20|||||||||2
1637099790000|2021-11-16 21:56:30|||||||||1
1637099820000|2021-11-16 21:57:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|2
1637099830000|2021-11-16 21:57:10|||||||||3
1637099840000|2021-11-16 21:57:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1637099850000|2021-11-16 21:57:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|8
1637099860000|2021-11-16 21:57:40|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|7
1637099870000|2021-11-16 21:57:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|2
1637099880000|2021-11-16 21:58:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1637099890000|2021-11-16 21:58:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1637099910000|2021-11-16 21:58:30|||||||||3
1637099920000|2021-11-16 21:58:40|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637099930000|2021-11-16 21:58:50|||||||||2
1637099940000|2021-11-16 21:59:00|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|8
1637099950000|2021-11-16 21:59:10|||||||||2
1637099960000|2021-11-16 21:59:20|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1637099970000|2021-11-16 21:59:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1637099980000|2021-11-16 21:59:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|2
1637099990000|2021-11-16 21:59:50|2404|2403.7|2404.3|2403.5|2404.4|2403.9|2404|2403.5|9
1637100000000|2021-11-16 22:00:00|2404.4|2403.6|2404.3|2403.5|2404.4|2403.6|2404.3|2403.5|0
1637100070000|2021-11-16 22:01:10|2404.4|2403.6|2404.4|2403.6|2404.4|2403.6|2404.4|2403.6|0
1637100150000|2021-11-16 22:02:30|2404.5|2403.7|2404.4|2403.6|2404.5|2403.7|2404.4|2403.6|0
1637100160000|2021-11-16 22:02:40|2404.3|2403.5|2404.6|2403.8|2404.6|2403.8|2404.3|2403.5|0
1637100210000|2021-11-16 22:03:30|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|0
1637100220000|2021-11-16 22:03:40|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637100400000|2021-11-16 22:06:40|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|0
1637100550000|2021-11-16 22:09:10|2404.4|2403.6|2404.4|2403.6|2404.4|2403.6|2404.4|2403.6|0
1637100590000|2021-11-16 22:09:50|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|0
1637100700000|2021-11-16 22:11:40|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637101020000|2021-11-16 22:17:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|0
1637101030000|2021-11-16 22:17:10|2404.6|2403.8|2404.5|2403.7|2404.6|2403.8|2404.5|2403.7|0
1637101080000|2021-11-16 22:18:00|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637101130000|2021-11-16 22:18:50|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|0
1637101150000|2021-11-16 22:19:10|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637101320000|2021-11-16 22:22:00|2404.7|2403.9|2404.6|2403.8|2404.7|2403.9|2404.6|2403.8|0
1637102090000|2021-11-16 22:34:50|2404.7|2403.9|2404.6|2403.8|2404.8|2404|2404.6|2403.8|0
1637102190000|2021-11-16 22:36:30|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|0
1637102420000|2021-11-16 22:40:20|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637102510000|2021-11-16 22:41:50|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|2404.5|2403.7|0
1637102520000|2021-11-16 22:42:00|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637102530000|2021-11-16 22:42:10|2404.5|2403.7|2404.6|2403.8|2404.6|2403.8|2404.5|2403.7|0
1637102550000|2021-11-16 22:42:30|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|0
1637102560000|2021-11-16 22:42:40|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637102580000|2021-11-16 22:43:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|0
1637102640000|2021-11-16 22:44:00|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637102800000|2021-11-16 22:46:40|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|0
1637102820000|2021-11-16 22:47:00|2404.8|2404|2404.7|2403.9|2404.8|2404|2404.7|2403.9|0
1637102830000|2021-11-16 22:47:10|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637102850000|2021-11-16 22:47:30|2404.7|2403.9|2404.6|2403.8|2404.7|2403.9|2404.6|2403.8|0
1637102920000|2021-11-16 22:48:40|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|0
1637103030000|2021-11-16 22:50:30|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637103060000|2021-11-16 22:51:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|0
1637103070000|2021-11-16 22:51:10|2404.8|2404|2404.8|2404|2404.8|2404|2404.8|2404|0
1637103100000|2021-11-16 22:51:40|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|0
1637103600000|2021-11-16 23:00:00|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|15
1637103610000|2021-11-16 23:00:10|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|3
1637103620000|2021-11-16 23:00:20|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.2|2403.9|6
1637103630000|2021-11-16 23:00:30|2404.3|2404|2404.4|2404.1|2404.5|2404.2|2404.3|2404|16
1637103640000|2021-11-16 23:00:40|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|1
1637103670000|2021-11-16 23:01:10|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|3
1637103700000|2021-11-16 23:01:40|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|3
1637103720000|2021-11-16 23:02:00|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|3
1637103730000|2021-11-16 23:02:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|0
1637103740000|2021-11-16 23:02:20|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1637103750000|2021-11-16 23:02:30|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1637103810000|2021-11-16 23:03:30|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|2
1637103820000|2021-11-16 23:03:40|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|1
1637103830000|2021-11-16 23:03:50|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|1
1637103840000|2021-11-16 23:04:00|2404.7|2404.4|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|11
1637103850000|2021-11-16 23:04:10|2404.1|2403.8|2404.3|2404|2404.3|2404|2404.1|2403.8|13
1637103870000|2021-11-16 23:04:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|4
1637103880000|2021-11-16 23:04:40|||||||||1
1637103960000|2021-11-16 23:06:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|1
1637103980000|2021-11-16 23:06:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1637103990000|2021-11-16 23:06:30|2403.9|2403.6|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|1
1637104030000|2021-11-16 23:07:10|2404|2403.7|2404.3|2404|2404.5|2404.2|2404|2403.7|12
1637104040000|2021-11-16 23:07:20|2404.2|2403.9|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|0
1637104050000|2021-11-16 23:07:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|1
1637104060000|2021-11-16 23:07:40|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1637104070000|2021-11-16 23:07:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1637104080000|2021-11-16 23:08:00|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|0
1637104110000|2021-11-16 23:08:30|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1637104120000|2021-11-16 23:08:40|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|0
1637104130000|2021-11-16 23:08:50|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1637104150000|2021-11-16 23:09:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|0
1637104220000|2021-11-16 23:10:20|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|3
1637104240000|2021-11-16 23:10:40|||||||||1
1637104250000|2021-11-16 23:10:50|||||||||2
1637104260000|2021-11-16 23:11:00|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1637104270000|2021-11-16 23:11:10|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|1
1637104280000|2021-11-16 23:11:20|2404.8|2404.5|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|3
1637104300000|2021-11-16 23:11:40|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|1
1637104320000|2021-11-16 23:12:00|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1637104340000|2021-11-16 23:12:20|||||||||1
1637104370000|2021-11-16 23:12:50|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|4
1637104380000|2021-11-16 23:13:00|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1637104390000|2021-11-16 23:13:10|2404.5|2404.2|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|13
1637104420000|2021-11-16 23:13:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|3
1637104430000|2021-11-16 23:13:50|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2
1637104450000|2021-11-16 23:14:10|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1637104460000|2021-11-16 23:14:20|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.6|2404.3|2
1637104490000|2021-11-16 23:14:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|5
1637104500000|2021-11-16 23:15:00|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|3
1637104530000|2021-11-16 23:15:30|2404.4|2404.1|2404.1|2403.8|2404.4|2404.1|2404|2403.7|12
1637104540000|2021-11-16 23:15:40|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|34
1637104550000|2021-11-16 23:15:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|4
1637104570000|2021-11-16 23:16:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|1
1637104580000|2021-11-16 23:16:20|2403.6|2403.3|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|6
1637104590000|2021-11-16 23:16:30|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|8
1637104600000|2021-11-16 23:16:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|3
1637104610000|2021-11-16 23:16:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637104620000|2021-11-16 23:17:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637104630000|2021-11-16 23:17:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1637104640000|2021-11-16 23:17:20|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.2|2402.9|6
1637104650000|2021-11-16 23:17:30|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|2
1637104660000|2021-11-16 23:17:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|5
1637104670000|2021-11-16 23:17:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1637104680000|2021-11-16 23:18:00|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|1
1637104690000|2021-11-16 23:18:10|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|1
1637104700000|2021-11-16 23:18:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|0
1637104710000|2021-11-16 23:18:30|||||||||1
1637104720000|2021-11-16 23:18:40|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1637104730000|2021-11-16 23:18:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637104740000|2021-11-16 23:19:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|6
1637104750000|2021-11-16 23:19:10|2403.3|2403|2403.1|2402.8|2403.3|2403|2403.1|2402.8|2
1637104760000|2021-11-16 23:19:20|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|0
1637104770000|2021-11-16 23:19:30|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1637104780000|2021-11-16 23:19:40|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637104790000|2021-11-16 23:19:50|2403.1|2402.8|2402.4|2402.1|2403.2|2402.9|2402.4|2402.1|27
1637104800000|2021-11-16 23:20:00|2402.5|2402.2|2402.7|2402.4|2402.8|2402.5|2402.5|2402.2|8
1637104820000|2021-11-16 23:20:20|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|4
1637104830000|2021-11-16 23:20:30|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|1
1637104840000|2021-11-16 23:20:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2
1637104850000|2021-11-16 23:20:50|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637104870000|2021-11-16 23:21:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|6
1637104880000|2021-11-16 23:21:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637104890000|2021-11-16 23:21:30|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|4
1637104900000|2021-11-16 23:21:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|1
1637104940000|2021-11-16 23:22:20|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637104950000|2021-11-16 23:22:30|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|2
1637104960000|2021-11-16 23:22:40|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1637104980000|2021-11-16 23:23:00|||||||||1
1637104990000|2021-11-16 23:23:10|2402.4|2402.1|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|3
1637105000000|2021-11-16 23:23:20|||||||||6
1637105010000|2021-11-16 23:23:30|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1637105020000|2021-11-16 23:23:40|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637105040000|2021-11-16 23:24:00|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|1
1637105050000|2021-11-16 23:24:10|2402.5|2402.2|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|4
1637105140000|2021-11-16 23:25:40|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637105160000|2021-11-16 23:26:00|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|5
1637105170000|2021-11-16 23:26:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637105220000|2021-11-16 23:27:00|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|7
1637105240000|2021-11-16 23:27:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|1
1637105250000|2021-11-16 23:27:30|2402.8|2402.5|2402.8|2402.5|2403|2402.7|2402.8|2402.5|4
1637105260000|2021-11-16 23:27:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637105270000|2021-11-16 23:27:50|2403|2402.7|2403.1|2402.8|2403.2|2402.9|2403|2402.7|3
1637105280000|2021-11-16 23:28:00|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1637105290000|2021-11-16 23:28:10|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|1
1637105310000|2021-11-16 23:28:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637105320000|2021-11-16 23:28:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1637105330000|2021-11-16 23:28:50|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1637105340000|2021-11-16 23:29:00|||||||||1
1637105350000|2021-11-16 23:29:10|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|1
1637105370000|2021-11-16 23:29:30|||||||||1
1637105390000|2021-11-16 23:29:50|||||||||1
1637105400000|2021-11-16 23:30:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1637105410000|2021-11-16 23:30:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1637105420000|2021-11-16 23:30:20|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1637105440000|2021-11-16 23:30:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1637105450000|2021-11-16 23:30:50|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1637105460000|2021-11-16 23:31:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637105470000|2021-11-16 23:31:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637105480000|2021-11-16 23:31:20|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637105500000|2021-11-16 23:31:40|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1637105520000|2021-11-16 23:32:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637105530000|2021-11-16 23:32:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637105550000|2021-11-16 23:32:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1637105560000|2021-11-16 23:32:40|2403.9|2403.6|2404.1|2403.8|2404.1|2403.8|2403.9|2403.6|2
1637105570000|2021-11-16 23:32:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|6
1637105590000|2021-11-16 23:33:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637105630000|2021-11-16 23:33:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1637105640000|2021-11-16 23:34:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637105650000|2021-11-16 23:34:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637105670000|2021-11-16 23:34:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637105680000|2021-11-16 23:34:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1637105700000|2021-11-16 23:35:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637105720000|2021-11-16 23:35:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637105740000|2021-11-16 23:35:40|2404.2|2403.9|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|3
1637105750000|2021-11-16 23:35:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1637105760000|2021-11-16 23:36:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|1
1637105770000|2021-11-16 23:36:10|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|1
1637105780000|2021-11-16 23:36:20|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|4
1637105790000|2021-11-16 23:36:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.7|2404.4|1
1637105810000|2021-11-16 23:36:50|2404.8|2404.5|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1637105820000|2021-11-16 23:37:00|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|2
1637105830000|2021-11-16 23:37:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|1
1637105840000|2021-11-16 23:37:20|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|0
1637105850000|2021-11-16 23:37:30|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|1
1637105880000|2021-11-16 23:38:00|2404.5|2404.2|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|0
1637105890000|2021-11-16 23:38:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2
1637105920000|2021-11-16 23:38:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1637105930000|2021-11-16 23:38:50|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|3
1637105940000|2021-11-16 23:39:00|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1637105950000|2021-11-16 23:39:10|||||||||2
1637105960000|2021-11-16 23:39:20|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1637105970000|2021-11-16 23:39:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1637105980000|2021-11-16 23:39:40|2404.9|2404.6|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1637105990000|2021-11-16 23:39:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1637106000000|2021-11-16 23:40:00|||||||||1
1637106010000|2021-11-16 23:40:10|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1637106020000|2021-11-16 23:40:20|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1637106030000|2021-11-16 23:40:30|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1637106040000|2021-11-16 23:40:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1637106060000|2021-11-16 23:41:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|3
1637106070000|2021-11-16 23:41:10|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1637106080000|2021-11-16 23:41:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|0
1637106090000|2021-11-16 23:41:30|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2
1637106100000|2021-11-16 23:41:40|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2
1637106110000|2021-11-16 23:41:50|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|0
1637106120000|2021-11-16 23:42:00|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|3
1637106130000|2021-11-16 23:42:10|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1637106150000|2021-11-16 23:42:30|2404.7|2404.4|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|0
1637106160000|2021-11-16 23:42:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1637106170000|2021-11-16 23:42:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1637106180000|2021-11-16 23:43:00|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|0
1637106190000|2021-11-16 23:43:10|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1637106210000|2021-11-16 23:43:30|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|18
1637106220000|2021-11-16 23:43:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.1|2404.8|4
1637106230000|2021-11-16 23:43:50|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|3
1637106240000|2021-11-16 23:44:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1637106250000|2021-11-16 23:44:10|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1637106270000|2021-11-16 23:44:30|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1637106280000|2021-11-16 23:44:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1637106290000|2021-11-16 23:44:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|2
1637106330000|2021-11-16 23:45:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1637106350000|2021-11-16 23:45:50|||||||||1
1637106390000|2021-11-16 23:46:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1637106400000|2021-11-16 23:46:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1637106420000|2021-11-16 23:47:00|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|1
1637106430000|2021-11-16 23:47:10|2405.6|2405.3|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|13
1637106440000|2021-11-16 23:47:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1637106450000|2021-11-16 23:47:30|||||||||2
1637106460000|2021-11-16 23:47:40|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|3
1637106470000|2021-11-16 23:47:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|5
1637106480000|2021-11-16 23:48:00|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2
1637106490000|2021-11-16 23:48:10|2406|2405.7|2406.1|2405.8|2406.1|2405.8|2406|2405.7|0
1637106500000|2021-11-16 23:48:20|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|1
1637106510000|2021-11-16 23:48:30|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|3
1637106530000|2021-11-16 23:48:50|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|0
1637106540000|2021-11-16 23:49:00|2405.9|2405.6|2405.8|2405.5|2405.9|2405.6|2405.8|2405.5|3
1637106570000|2021-11-16 23:49:30|2405.7|2405.4|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|1
1637106590000|2021-11-16 23:49:50|||||||||2
1637106600000|2021-11-16 23:50:00|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1637106610000|2021-11-16 23:50:10|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.9|2405.6|1
1637106620000|2021-11-16 23:50:20|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|2406.1|2405.8|0
1637106630000|2021-11-16 23:50:30|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|4
1637106640000|2021-11-16 23:50:40|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.8|2405.5|4
1637106650000|2021-11-16 23:50:50|2405.8|2405.5|2406|2405.7|2406|2405.7|2405.8|2405.5|2
1637106660000|2021-11-16 23:51:00|2406.1|2405.8|2406.1|2405.8|2406.2|2405.9|2406.1|2405.8|0
1637106690000|2021-11-16 23:51:30|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|2
1637106700000|2021-11-16 23:51:40|2405.9|2405.6|2405.9|2405.6|2406|2405.7|2405.9|2405.6|0
1637106720000|2021-11-16 23:52:00|2406|2405.7|2405.7|2405.4|2406|2405.7|2405.7|2405.4|2
1637106730000|2021-11-16 23:52:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1637106750000|2021-11-16 23:52:30|2405.6|2405.3|2405.2|2404.9|2405.6|2405.3|2405.2|2404.9|13
1637106760000|2021-11-16 23:52:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|1
1637106770000|2021-11-16 23:52:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1637106790000|2021-11-16 23:53:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|4
1637106820000|2021-11-16 23:53:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1637106830000|2021-11-16 23:53:50|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1637106870000|2021-11-16 23:54:30|2405.5|2405.2|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|2
1637106890000|2021-11-16 23:54:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1637106900000|2021-11-16 23:55:00|||||||||1
1637106910000|2021-11-16 23:55:10|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1637106930000|2021-11-16 23:55:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1637106940000|2021-11-16 23:55:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1637106950000|2021-11-16 23:55:50|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1637106960000|2021-11-16 23:56:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637106970000|2021-11-16 23:56:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637106980000|2021-11-16 23:56:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637106990000|2021-11-16 23:56:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1637107000000|2021-11-16 23:56:40|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1637107010000|2021-11-16 23:56:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1637107060000|2021-11-16 23:57:40|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1637107070000|2021-11-16 23:57:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1637107080000|2021-11-16 23:58:00|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1637107090000|2021-11-16 23:58:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1637107140000|2021-11-16 23:59:00|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1637107150000|2021-11-16 23:59:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1637107160000|2021-11-16 23:59:20|||||||||4
1637107200000|2021-11-17 00:00:00|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1637107210000|2021-11-17 00:00:10|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|2
1637107220000|2021-11-17 00:00:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1637107230000|2021-11-17 00:00:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1637107240000|2021-11-17 00:00:40|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637107250000|2021-11-17 00:00:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|0
1637107260000|2021-11-17 00:01:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1637107270000|2021-11-17 00:01:10|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.8|2404.5|3
1637107280000|2021-11-17 00:01:20|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1637107290000|2021-11-17 00:01:30|2405.2|2404.9|2405.1|2404.8|2405.3|2405|2405.1|2404.8|1
1637107300000|2021-11-17 00:01:40|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|1
1637107310000|2021-11-17 00:01:50|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|1
1637107320000|2021-11-17 00:02:00|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2404.9|2404.6|0
1637107330000|2021-11-17 00:02:10|2404.9|2404.6|2404.8|2404.5|2405|2404.7|2404.8|2404.5|0
1637107340000|2021-11-17 00:02:20|2404.9|2404.6|2404.8|2404.5|2405|2404.7|2404.8|2404.5|0
1637107350000|2021-11-17 00:02:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|0
1637107360000|2021-11-17 00:02:40|2405|2404.7|2405|2404.7|2405|2404.7|2404.9|2404.6|0
1637107370000|2021-11-17 00:02:50|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|0
1637107380000|2021-11-17 00:03:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|2
1637107390000|2021-11-17 00:03:10|2404.9|2404.6|2405|2404.7|2405.1|2404.8|2404.9|2404.6|1
1637107400000|2021-11-17 00:03:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1637107410000|2021-11-17 00:03:30|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1637107420000|2021-11-17 00:03:40|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|0
1637107440000|2021-11-17 00:04:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1637107450000|2021-11-17 00:04:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1637107460000|2021-11-17 00:04:20|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.2|2404.9|0
1637107470000|2021-11-17 00:04:30|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|1
1637107480000|2021-11-17 00:04:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1637107490000|2021-11-17 00:04:50|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1637107500000|2021-11-17 00:05:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1637107510000|2021-11-17 00:05:10|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.1|2404.8|0
1637107520000|2021-11-17 00:05:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637107530000|2021-11-17 00:05:30|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1637107540000|2021-11-17 00:05:40|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1637107550000|2021-11-17 00:05:50|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1637107560000|2021-11-17 00:06:00|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1637107580000|2021-11-17 00:06:20|2405.7|2405.4|2405.8|2405.5|2405.9|2405.6|2405.6|2405.3|3
1637107590000|2021-11-17 00:06:30|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1637107610000|2021-11-17 00:06:50|2405.8|2405.5|2405.9|2405.6|2405.9|2405.6|2405.7|2405.4|1
1637107620000|2021-11-17 00:07:00|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1637107630000|2021-11-17 00:07:10|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|1
1637107640000|2021-11-17 00:07:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|0
1637107650000|2021-11-17 00:07:30|||||||||3
1637107670000|2021-11-17 00:07:50|||||||||1
1637107680000|2021-11-17 00:08:00|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|1
1637107690000|2021-11-17 00:08:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1637107700000|2021-11-17 00:08:20|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|0
1637107710000|2021-11-17 00:08:30|2405.6|2405.3|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|1
1637107730000|2021-11-17 00:08:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1637107740000|2021-11-17 00:09:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|2
1637107750000|2021-11-17 00:09:10|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1637107760000|2021-11-17 00:09:20|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1637107770000|2021-11-17 00:09:30|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637107780000|2021-11-17 00:09:40|2405.5|2405.2|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1637107790000|2021-11-17 00:09:50|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|2
1637107800000|2021-11-17 00:10:00|2405.5|2405.2|2405.7|2405.4|2405.7|2405.4|2405.5|2405.2|0
1637107810000|2021-11-17 00:10:10|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|1
1637107830000|2021-11-17 00:10:30|2405.7|2405.4|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1637107840000|2021-11-17 00:10:40|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|0
1637107850000|2021-11-17 00:10:50|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|0
1637107860000|2021-11-17 00:11:00|2405.7|2405.4|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|1
1637107870000|2021-11-17 00:11:10|||||||||1
1637107890000|2021-11-17 00:11:30|2405.9|2405.6|2406|2405.7|2406|2405.7|2405.8|2405.5|0
1637107900000|2021-11-17 00:11:40|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1637107910000|2021-11-17 00:11:50|2406|2405.7|2406|2405.7|2406|2405.7|2406|2405.7|0
1637107920000|2021-11-17 00:12:00|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|2405.9|2405.6|0
1637107930000|2021-11-17 00:12:10|2405.8|2405.5|2405.7|2405.4|2405.8|2405.5|2405.7|2405.4|0
1637107940000|2021-11-17 00:12:20|2405.8|2405.5|2405.8|2405.5|2405.8|2405.5|2405.7|2405.4|2
1637107950000|2021-11-17 00:12:30|2405.7|2405.4|2405.4|2405.1|2405.7|2405.4|2405.4|2405.1|1
1637107960000|2021-11-17 00:12:40|2405.3|2405|2405.5|2405.2|2405.5|2405.2|2405.3|2405|1
1637107990000|2021-11-17 00:13:10|2405.6|2405.3|2405.5|2405.2|2405.6|2405.3|2405.5|2405.2|0
1637108000000|2021-11-17 00:13:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.5|2405.2|0
1637108030000|2021-11-17 00:13:50|2405.7|2405.4|2405.6|2405.3|2405.7|2405.4|2405.6|2405.3|0
1637108040000|2021-11-17 00:14:00|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.4|2405.1|0
1637108060000|2021-11-17 00:14:20|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|2405.6|2405.3|0
1637108080000|2021-11-17 00:14:40|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|1
1637108090000|2021-11-17 00:14:50|2405.4|2405.1|2405.4|2405.1|2405.5|2405.2|2405.4|2405.1|0
1637108100000|2021-11-17 00:15:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.1|2404.8|6
1637108110000|2021-11-17 00:15:10|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.2|2404.9|0
1637108120000|2021-11-17 00:15:20|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1637108130000|2021-11-17 00:15:30|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1637108140000|2021-11-17 00:15:40|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1637108150000|2021-11-17 00:15:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2
1637108170000|2021-11-17 00:16:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405|2404.7|0
1637108180000|2021-11-17 00:16:20|2405|2404.7|2405.2|2404.9|2405.2|2404.9|2404.9|2404.6|1
1637108190000|2021-11-17 00:16:30|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|1
1637108200000|2021-11-17 00:16:40|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.2|2404.9|10
1637108210000|2021-11-17 00:16:50|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|0
1637108220000|2021-11-17 00:17:00|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1637108230000|2021-11-17 00:17:10|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637108240000|2021-11-17 00:17:20|||||||||6
1637108260000|2021-11-17 00:17:40|||||||||2
1637108270000|2021-11-17 00:17:50|||||||||12
1637108280000|2021-11-17 00:18:00|||||||||3
1637108290000|2021-11-17 00:18:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637108300000|2021-11-17 00:18:20|||||||||2
1637108310000|2021-11-17 00:18:30|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|3
1637108320000|2021-11-17 00:18:40|2405.4|2405.1|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1637108330000|2021-11-17 00:18:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|1
1637108340000|2021-11-17 00:19:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|7
1637108350000|2021-11-17 00:19:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637108360000|2021-11-17 00:19:20|||||||||3
1637108370000|2021-11-17 00:19:30|||||||||3
1637108380000|2021-11-17 00:19:40|||||||||4
1637108390000|2021-11-17 00:19:50|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|3
1637108400000|2021-11-17 00:20:00|2405.3|2405|2404.9|2404.6|2405.3|2405|2404.9|2404.6|8
1637108410000|2021-11-17 00:20:10|2404.8|2404.5|2405|2404.7|2405|2404.7|2404.8|2404.5|0
1637108420000|2021-11-17 00:20:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|2
1637108430000|2021-11-17 00:20:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1637108440000|2021-11-17 00:20:40|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1637108450000|2021-11-17 00:20:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1637108460000|2021-11-17 00:21:00|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|1
1637108490000|2021-11-17 00:21:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|0
1637108510000|2021-11-17 00:21:50|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|0
1637108520000|2021-11-17 00:22:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1637108530000|2021-11-17 00:22:10|||||||||2
1637108540000|2021-11-17 00:22:20|2405.3|2405|2405.2|2404.9|2405.4|2405.1|2405.2|2404.9|0
1637108550000|2021-11-17 00:22:30|2405.1|2404.8|2405|2404.7|2405.1|2404.8|2405|2404.7|0
1637108560000|2021-11-17 00:22:40|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|1
1637108570000|2021-11-17 00:22:50|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|2
1637108590000|2021-11-17 00:23:10|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1637108600000|2021-11-17 00:23:20|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1637108610000|2021-11-17 00:23:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|0
1637108620000|2021-11-17 00:23:40|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1637108630000|2021-11-17 00:23:50|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1637108640000|2021-11-17 00:24:00|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|1
1637108650000|2021-11-17 00:24:10|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|0
1637108660000|2021-11-17 00:24:20|||||||||1
1637108670000|2021-11-17 00:24:30|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|0
1637108680000|2021-11-17 00:24:40|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|1
1637108690000|2021-11-17 00:24:50|2404.8|2404.5|2404.7|2404.4|2404.9|2404.6|2404.7|2404.4|0
1637108700000|2021-11-17 00:25:00|2404.6|2404.3|2404.5|2404.2|2404.7|2404.4|2404.5|2404.2|9
1637108710000|2021-11-17 00:25:10|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.2|2403.9|2
1637108720000|2021-11-17 00:25:20|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|1
1637108730000|2021-11-17 00:25:30|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|3
1637108760000|2021-11-17 00:26:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|0
1637108770000|2021-11-17 00:26:10|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|1
1637108780000|2021-11-17 00:26:20|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|2
1637108790000|2021-11-17 00:26:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|2
1637108800000|2021-11-17 00:26:40|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|10
1637108810000|2021-11-17 00:26:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1637108820000|2021-11-17 00:27:00|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|1
1637108830000|2021-11-17 00:27:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1637108840000|2021-11-17 00:27:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1637108850000|2021-11-17 00:27:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637108860000|2021-11-17 00:27:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637108880000|2021-11-17 00:28:00|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637108890000|2021-11-17 00:28:10|||||||||2
1637108900000|2021-11-17 00:28:20|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|11
1637108910000|2021-11-17 00:28:30|2403.8|2403.5|2403.5|2403.2|2403.8|2403.5|2403.5|2403.2|9
1637108920000|2021-11-17 00:28:40|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.3|2403|6
1637108930000|2021-11-17 00:28:50|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.4|2403.1|4
1637108940000|2021-11-17 00:29:00|2403.9|2403.6|2403.6|2403.3|2403.9|2403.6|2403.6|2403.3|3
1637108950000|2021-11-17 00:29:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637108960000|2021-11-17 00:29:20|2403.5|2403.2|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|2
1637108970000|2021-11-17 00:29:30|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637109000000|2021-11-17 00:30:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|3
1637109010000|2021-11-17 00:30:10|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|9
1637109020000|2021-11-17 00:30:20|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|10
1637109040000|2021-11-17 00:30:40|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|1
1637109050000|2021-11-17 00:30:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|1
1637109060000|2021-11-17 00:31:00|2403.8|2403.5|2403.7|2403.4|2403.9|2403.6|2403.6|2403.3|0
1637109080000|2021-11-17 00:31:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1637109090000|2021-11-17 00:31:30|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637109100000|2021-11-17 00:31:40|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637109120000|2021-11-17 00:32:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637109130000|2021-11-17 00:32:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637109140000|2021-11-17 00:32:20|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637109150000|2021-11-17 00:32:30|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|3
1637109160000|2021-11-17 00:32:40|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1637109170000|2021-11-17 00:32:50|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|0
1637109180000|2021-11-17 00:33:00|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|0
1637109190000|2021-11-17 00:33:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637109200000|2021-11-17 00:33:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|1
1637109210000|2021-11-17 00:33:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637109230000|2021-11-17 00:33:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637109240000|2021-11-17 00:34:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637109250000|2021-11-17 00:34:10|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1637109260000|2021-11-17 00:34:20|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|0
1637109280000|2021-11-17 00:34:40|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1637109300000|2021-11-17 00:35:00|2404.5|2404.2|2404.3|2404|2404.5|2404.2|2404.3|2404|1
1637109330000|2021-11-17 00:35:30|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|8
1637109340000|2021-11-17 00:35:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637109370000|2021-11-17 00:36:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637109390000|2021-11-17 00:36:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1637109400000|2021-11-17 00:36:40|2404.3|2404|2404.5|2404.2|2404.5|2404.2|2404.3|2404|3
1637109410000|2021-11-17 00:36:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1637109420000|2021-11-17 00:37:00|2404.3|2404|2404.3|2404|2404.4|2404.1|2404.3|2404|0
1637109440000|2021-11-17 00:37:20|2404.2|2403.9|2404.4|2404.1|2404.5|2404.2|2404.2|2403.9|0
1637109450000|2021-11-17 00:37:30|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1637109460000|2021-11-17 00:37:40|2404.5|2404.2|2404.4|2404.1|2404.5|2404.2|2404.4|2404.1|0
1637109470000|2021-11-17 00:37:50|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|2
1637109480000|2021-11-17 00:38:00|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1637109490000|2021-11-17 00:38:10|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|1
1637109500000|2021-11-17 00:38:20|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|7
1637109510000|2021-11-17 00:38:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|0
1637109520000|2021-11-17 00:38:40|2404.4|2404.1|2404.7|2404.4|2404.7|2404.4|2404.4|2404.1|4
1637109540000|2021-11-17 00:39:00|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1637109550000|2021-11-17 00:39:10|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1637109580000|2021-11-17 00:39:40|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|1
1637109590000|2021-11-17 00:39:50|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1637109600000|2021-11-17 00:40:00|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1637109610000|2021-11-17 00:40:10|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.4|2404.1|0
1637109620000|2021-11-17 00:40:20|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1637109630000|2021-11-17 00:40:30|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|6
1637109650000|2021-11-17 00:40:50|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|2
1637109660000|2021-11-17 00:41:00|2404.4|2404.1|2404.6|2404.3|2404.6|2404.3|2404.4|2404.1|0
1637109680000|2021-11-17 00:41:20|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|1
1637109690000|2021-11-17 00:41:30|2404.5|2404.2|2404.6|2404.3|2404.7|2404.4|2404.5|2404.2|5
1637109700000|2021-11-17 00:41:40|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|2404.7|2404.4|1
1637109730000|2021-11-17 00:42:10|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|3
1637109740000|2021-11-17 00:42:20|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|0
1637109750000|2021-11-17 00:42:30|||||||||1
1637109760000|2021-11-17 00:42:40|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.2|2403.9|8
1637109770000|2021-11-17 00:42:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.3|2404|1
1637109780000|2021-11-17 00:43:00|2404.3|2404|2404.4|2404.1|2404.4|2404.1|2404.3|2404|0
1637109830000|2021-11-17 00:43:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|8
1637109840000|2021-11-17 00:44:00|||||||||1
1637109850000|2021-11-17 00:44:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|2
1637109860000|2021-11-17 00:44:20|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637109870000|2021-11-17 00:44:30|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|1
1637109880000|2021-11-17 00:44:40|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|2
1637109890000|2021-11-17 00:44:50|2404|2403.7|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|0
1637109900000|2021-11-17 00:45:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2403.9|2403.6|2
1637109910000|2021-11-17 00:45:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|3
1637109920000|2021-11-17 00:45:20|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637109930000|2021-11-17 00:45:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637109940000|2021-11-17 00:45:40|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|3
1637109960000|2021-11-17 00:46:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637109970000|2021-11-17 00:46:10|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2404|2403.7|0
1637109980000|2021-11-17 00:46:20|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637109990000|2021-11-17 00:46:30|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1637110000000|2021-11-17 00:46:40|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637110020000|2021-11-17 00:47:00|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637110030000|2021-11-17 00:47:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|3
1637110050000|2021-11-17 00:47:30|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|1
1637110060000|2021-11-17 00:47:40|2403.6|2403.3|2403.4|2403.1|2403.7|2403.4|2403.4|2403.1|0
1637110070000|2021-11-17 00:47:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1637110080000|2021-11-17 00:48:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637110090000|2021-11-17 00:48:10|2403.5|2403.2|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|0
1637110100000|2021-11-17 00:48:20|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|7
1637110110000|2021-11-17 00:48:30|2403.6|2403.3|2403.4|2403.1|2403.7|2403.4|2403.4|2403.1|1
1637110120000|2021-11-17 00:48:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637110130000|2021-11-17 00:48:50|||||||||1
1637110140000|2021-11-17 00:49:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637110160000|2021-11-17 00:49:20|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637110170000|2021-11-17 00:49:30|2403.5|2403.2|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|0
1637110180000|2021-11-17 00:49:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637110190000|2021-11-17 00:49:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637110200000|2021-11-17 00:50:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|3
1637110210000|2021-11-17 00:50:10|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|5
1637110220000|2021-11-17 00:50:20|2403.9|2403.6|2403.6|2403.3|2403.9|2403.6|2403.6|2403.3|0
1637110230000|2021-11-17 00:50:30|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637110240000|2021-11-17 00:50:40|2403.6|2403.3|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|0
1637110250000|2021-11-17 00:50:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1637110260000|2021-11-17 00:51:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1637110270000|2021-11-17 00:51:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637110290000|2021-11-17 00:51:30|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|2
1637110300000|2021-11-17 00:51:40|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637110310000|2021-11-17 00:51:50|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637110320000|2021-11-17 00:52:00|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637110340000|2021-11-17 00:52:20|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637110350000|2021-11-17 00:52:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1637110360000|2021-11-17 00:52:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|2
1637110370000|2021-11-17 00:52:50|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637110380000|2021-11-17 00:53:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637110420000|2021-11-17 00:53:40|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637110440000|2021-11-17 00:54:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1637110490000|2021-11-17 00:54:50|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637110500000|2021-11-17 00:55:00|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|2
1637110510000|2021-11-17 00:55:10|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1637110540000|2021-11-17 00:55:40|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|0
1637110550000|2021-11-17 00:55:50|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637110560000|2021-11-17 00:56:00|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1637110570000|2021-11-17 00:56:10|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|2
1637110580000|2021-11-17 00:56:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1637110590000|2021-11-17 00:56:30|2403.7|2403.4|2403.9|2403.6|2403.9|2403.6|2403.6|2403.3|0
1637110620000|2021-11-17 00:57:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637110630000|2021-11-17 00:57:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|1
1637110640000|2021-11-17 00:57:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1637110650000|2021-11-17 00:57:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1637110660000|2021-11-17 00:57:40|2404.2|2403.9|2404.2|2403.9|2404.3|2404|2404.2|2403.9|2
1637110670000|2021-11-17 00:57:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637110680000|2021-11-17 00:58:00|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|1
1637110690000|2021-11-17 00:58:10|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637110700000|2021-11-17 00:58:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|1
1637110720000|2021-11-17 00:58:40|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|0
1637110730000|2021-11-17 00:58:50|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|3
1637110740000|2021-11-17 00:59:00|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|0
1637110760000|2021-11-17 00:59:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1637110770000|2021-11-17 00:59:30|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|2
1637110780000|2021-11-17 00:59:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|3
1637110800000|2021-11-17 01:00:00|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.6|2403.3|24
1637110810000|2021-11-17 01:00:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|7
1637110820000|2021-11-17 01:00:20|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|2
1637110840000|2021-11-17 01:00:40|2404.2|2403.9|2404.3|2404|2404.3|2404|2404.2|2403.9|3
1637110850000|2021-11-17 01:00:50|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404|2403.7|2
1637110860000|2021-11-17 01:01:00|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|2
1637110870000|2021-11-17 01:01:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|5
1637110900000|2021-11-17 01:01:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2
1637110910000|2021-11-17 01:01:50|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1637110920000|2021-11-17 01:02:00|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.8|2403.5|13
1637110930000|2021-11-17 01:02:10|2403.8|2403.5|2403.6|2403.3|2403.8|2403.5|2403.5|2403.2|6
1637110940000|2021-11-17 01:02:20|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1637110950000|2021-11-17 01:02:30|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|2
1637110960000|2021-11-17 01:02:40|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637110970000|2021-11-17 01:02:50|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637110980000|2021-11-17 01:03:00|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.7|2403.4|3
1637110990000|2021-11-17 01:03:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1637111000000|2021-11-17 01:03:20|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.8|2403.5|1
1637111010000|2021-11-17 01:03:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1637111020000|2021-11-17 01:03:40|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637111030000|2021-11-17 01:03:50|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|2
1637111040000|2021-11-17 01:04:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1637111050000|2021-11-17 01:04:10|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1637111070000|2021-11-17 01:04:30|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637111080000|2021-11-17 01:04:40|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1637111090000|2021-11-17 01:04:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1637111100000|2021-11-17 01:05:00|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|0
1637111110000|2021-11-17 01:05:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1637111120000|2021-11-17 01:05:20|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1637111140000|2021-11-17 01:05:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2
1637111150000|2021-11-17 01:05:50|||||||||1
1637111160000|2021-11-17 01:06:00|2403.8|2403.5|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|7
1637111170000|2021-11-17 01:06:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637111180000|2021-11-17 01:06:20|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|0
1637111190000|2021-11-17 01:06:30|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|0
1637111200000|2021-11-17 01:06:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|1
1637111210000|2021-11-17 01:06:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|1
1637111220000|2021-11-17 01:07:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1637111230000|2021-11-17 01:07:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637111240000|2021-11-17 01:07:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1637111280000|2021-11-17 01:08:00|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637111290000|2021-11-17 01:08:10|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637111300000|2021-11-17 01:08:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|1
1637111310000|2021-11-17 01:08:30|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1637111330000|2021-11-17 01:08:50|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|1
1637111350000|2021-11-17 01:09:10|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637111360000|2021-11-17 01:09:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1637111370000|2021-11-17 01:09:30|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1637111380000|2021-11-17 01:09:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637111390000|2021-11-17 01:09:50|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1637111400000|2021-11-17 01:10:00|2403.4|2403.1|2403.4|2403.1|2403.6|2403.3|2403.3|2403|2
1637111410000|2021-11-17 01:10:10|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1637111420000|2021-11-17 01:10:20|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|0
1637111430000|2021-11-17 01:10:30|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|1
1637111440000|2021-11-17 01:10:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637111450000|2021-11-17 01:10:50|||||||||4
1637111460000|2021-11-17 01:11:00|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1637111470000|2021-11-17 01:11:10|2403.3|2403|2403.4|2403.1|2403.6|2403.3|2403.3|2403|1
1637111480000|2021-11-17 01:11:20|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1637111500000|2021-11-17 01:11:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637111510000|2021-11-17 01:11:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637111520000|2021-11-17 01:12:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|2
1637111540000|2021-11-17 01:12:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|5
1637111580000|2021-11-17 01:13:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1637111590000|2021-11-17 01:13:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.3|2403|5
1637111600000|2021-11-17 01:13:20|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|1
1637111620000|2021-11-17 01:13:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1637111630000|2021-11-17 01:13:50|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637111640000|2021-11-17 01:14:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1637111660000|2021-11-17 01:14:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|2
1637111670000|2021-11-17 01:14:30|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637111680000|2021-11-17 01:14:40|||||||||1
1637111690000|2021-11-17 01:14:50|2403.5|2403.2|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|2
1637111700000|2021-11-17 01:15:00|2403.5|2403.2|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|0
1637111710000|2021-11-17 01:15:10|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|0
1637111720000|2021-11-17 01:15:20|2403.7|2403.4|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|0
1637111730000|2021-11-17 01:15:30|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637111760000|2021-11-17 01:16:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2
1637111770000|2021-11-17 01:16:10|2403.7|2403.4|2403.7|2403.4|2403.9|2403.6|2403.7|2403.4|1
1637111780000|2021-11-17 01:16:20|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|1
1637111790000|2021-11-17 01:16:30|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637111800000|2021-11-17 01:16:40|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637111810000|2021-11-17 01:16:50|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|1
1637111820000|2021-11-17 01:17:00|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1637111840000|2021-11-17 01:17:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|1
1637111850000|2021-11-17 01:17:30|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637111860000|2021-11-17 01:17:40|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.8|2403.5|2
1637111870000|2021-11-17 01:17:50|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1637111880000|2021-11-17 01:18:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1637111900000|2021-11-17 01:18:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|1
1637111910000|2021-11-17 01:18:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|2
1637111930000|2021-11-17 01:18:50|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|1
1637111940000|2021-11-17 01:19:00|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637111950000|2021-11-17 01:19:10|||||||||1
1637111960000|2021-11-17 01:19:20|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|5
1637111970000|2021-11-17 01:19:30|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404|2403.7|0
1637111980000|2021-11-17 01:19:40|2404.1|2403.8|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1637111990000|2021-11-17 01:19:50|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|0
1637112000000|2021-11-17 01:20:00|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637112010000|2021-11-17 01:20:10|||||||||2
1637112020000|2021-11-17 01:20:20|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637112040000|2021-11-17 01:20:40|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|0
1637112060000|2021-11-17 01:21:00|2404.3|2404|2404.2|2403.9|2404.3|2404|2404.2|2403.9|0
1637112080000|2021-11-17 01:21:20|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|1
1637112090000|2021-11-17 01:21:30|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637112100000|2021-11-17 01:21:40|2404|2403.7|2404|2403.7|2404.1|2403.8|2404|2403.7|0
1637112110000|2021-11-17 01:21:50|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|0
1637112130000|2021-11-17 01:22:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637112140000|2021-11-17 01:22:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637112180000|2021-11-17 01:23:00|2403.9|2403.6|2403.7|2403.4|2403.9|2403.6|2403.6|2403.3|1
1637112190000|2021-11-17 01:23:10|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637112200000|2021-11-17 01:23:20|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637112220000|2021-11-17 01:23:40|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|6
1637112230000|2021-11-17 01:23:50|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637112260000|2021-11-17 01:24:20|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|4
1637112290000|2021-11-17 01:24:50|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|1
1637112300000|2021-11-17 01:25:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1637112310000|2021-11-17 01:25:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637112320000|2021-11-17 01:25:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637112330000|2021-11-17 01:25:30|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637112340000|2021-11-17 01:25:40|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|0
1637112360000|2021-11-17 01:26:00|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|1
1637112370000|2021-11-17 01:26:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637112380000|2021-11-17 01:26:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1637112390000|2021-11-17 01:26:30|||||||||1
1637112420000|2021-11-17 01:27:00|||||||||1
1637112430000|2021-11-17 01:27:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|1
1637112440000|2021-11-17 01:27:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|1
1637112450000|2021-11-17 01:27:30|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637112470000|2021-11-17 01:27:50|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|1
1637112480000|2021-11-17 01:28:00|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637112490000|2021-11-17 01:28:10|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637112500000|2021-11-17 01:28:20|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|1
1637112520000|2021-11-17 01:28:40|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|1
1637112530000|2021-11-17 01:28:50|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637112540000|2021-11-17 01:29:00|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|0
1637112580000|2021-11-17 01:29:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1637112590000|2021-11-17 01:29:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637112600000|2021-11-17 01:30:00|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|1
1637112610000|2021-11-17 01:30:10|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|4
1637112620000|2021-11-17 01:30:20|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637112630000|2021-11-17 01:30:30|2403.3|2403|2403.4|2403.1|2403.5|2403.2|2403.3|2403|1
1637112650000|2021-11-17 01:30:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637112660000|2021-11-17 01:31:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|1
1637112670000|2021-11-17 01:31:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637112680000|2021-11-17 01:31:20|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637112690000|2021-11-17 01:31:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.6|2403.3|1
1637112700000|2021-11-17 01:31:40|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1637112710000|2021-11-17 01:31:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637112720000|2021-11-17 01:32:00|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1637112730000|2021-11-17 01:32:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|4
1637112740000|2021-11-17 01:32:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1637112750000|2021-11-17 01:32:30|2403.6|2403.3|2403.4|2403.1|2403.6|2403.3|2403.4|2403.1|0
1637112760000|2021-11-17 01:32:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637112770000|2021-11-17 01:32:50|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|2
1637112780000|2021-11-17 01:33:00|2403.3|2403|2403.3|2403|2403.3|2403|2403.2|2402.9|1
1637112790000|2021-11-17 01:33:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|0
1637112800000|2021-11-17 01:33:20|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|1
1637112810000|2021-11-17 01:33:30|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|0
1637112820000|2021-11-17 01:33:40|2403.4|2403.1|2403.3|2403|2403.5|2403.2|2403.3|2403|0
1637112830000|2021-11-17 01:33:50|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|2
1637112840000|2021-11-17 01:34:00|2403.3|2403|2403.4|2403.1|2403.5|2403.2|2403.3|2403|0
1637112850000|2021-11-17 01:34:10|2403.5|2403.2|2403.3|2403|2403.5|2403.2|2403.3|2403|0
1637112860000|2021-11-17 01:34:20|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|2
1637112870000|2021-11-17 01:34:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1637112890000|2021-11-17 01:34:50|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1637112900000|2021-11-17 01:35:00|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|2
1637112910000|2021-11-17 01:35:10|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637112920000|2021-11-17 01:35:20|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|1
1637112930000|2021-11-17 01:35:30|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1637112940000|2021-11-17 01:35:40|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|2
1637112950000|2021-11-17 01:35:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2
1637112960000|2021-11-17 01:36:00|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1637112970000|2021-11-17 01:36:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|1
1637112990000|2021-11-17 01:36:30|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637113000000|2021-11-17 01:36:40|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|1
1637113010000|2021-11-17 01:36:50|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|8
1637113020000|2021-11-17 01:37:00|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|1
1637113030000|2021-11-17 01:37:10|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|1
1637113060000|2021-11-17 01:37:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|2
1637113080000|2021-11-17 01:38:00|2403.7|2403.4|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|1
1637113090000|2021-11-17 01:38:10|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|0
1637113100000|2021-11-17 01:38:20|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|0
1637113110000|2021-11-17 01:38:30|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|1
1637113120000|2021-11-17 01:38:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|2
1637113130000|2021-11-17 01:38:50|||||||||1
1637113140000|2021-11-17 01:39:00|2403.4|2403.1|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|5
1637113150000|2021-11-17 01:39:10|||||||||2
1637113160000|2021-11-17 01:39:20|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.4|2403.1|0
1637113170000|2021-11-17 01:39:30|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|3
1637113180000|2021-11-17 01:39:40|2403.3|2403|2403.2|2402.9|2403.3|2403|2403.2|2402.9|1
1637113190000|2021-11-17 01:39:50|2403|2402.7|2402.8|2402.5|2403|2402.7|2402.8|2402.5|13
1637113200000|2021-11-17 01:40:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.8|2402.5|4
1637113220000|2021-11-17 01:40:20|2403.1|2402.8|2402.8|2402.5|2403.1|2402.8|2402.7|2402.4|3
1637113230000|2021-11-17 01:40:30|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.6|2402.3|2
1637113240000|2021-11-17 01:40:40|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.5|2402.2|1
1637113250000|2021-11-17 01:40:50|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|4
1637113260000|2021-11-17 01:41:00|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.5|2402.2|1
1637113270000|2021-11-17 01:41:10|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|1
1637113280000|2021-11-17 01:41:20|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.8|2402.5|3
1637113290000|2021-11-17 01:41:30|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637113300000|2021-11-17 01:41:40|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637113310000|2021-11-17 01:41:50|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|1
1637113320000|2021-11-17 01:42:00|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|0
1637113330000|2021-11-17 01:42:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|0
1637113340000|2021-11-17 01:42:20|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2402.9|2402.6|4
1637113350000|2021-11-17 01:42:30|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1637113360000|2021-11-17 01:42:40|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|2
1637113370000|2021-11-17 01:42:50|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|4
1637113380000|2021-11-17 01:43:00|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637113390000|2021-11-17 01:43:10|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|3
1637113400000|2021-11-17 01:43:20|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.8|2402.5|1
1637113410000|2021-11-17 01:43:30|2402.8|2402.5|2402.7|2402.4|2403|2402.7|2402.7|2402.4|1
1637113420000|2021-11-17 01:43:40|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|1
1637113430000|2021-11-17 01:43:50|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|2
1637113440000|2021-11-17 01:44:00|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|12
1637113450000|2021-11-17 01:44:10|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|3
1637113460000|2021-11-17 01:44:20|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637113470000|2021-11-17 01:44:30|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637113480000|2021-11-17 01:44:40|2402.5|2402.2|2402.7|2402.4|2402.7|2402.4|2402.4|2402.1|2
1637113490000|2021-11-17 01:44:50|2402.6|2402.3|2402.2|2401.9|2402.6|2402.3|2402.1|2401.8|14
1637113500000|2021-11-17 01:45:00|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|0
1637113510000|2021-11-17 01:45:10|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1637113520000|2021-11-17 01:45:20|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|3
1637113530000|2021-11-17 01:45:30|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|3
1637113540000|2021-11-17 01:45:40|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.2|2401.9|7
1637113550000|2021-11-17 01:45:50|2402.4|2402.1|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|7
1637113560000|2021-11-17 01:46:00|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|10
1637113570000|2021-11-17 01:46:10|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|2
1637113580000|2021-11-17 01:46:20|2402.1|2401.8|2402|2401.7|2402.2|2401.9|2402|2401.7|15
1637113590000|2021-11-17 01:46:30|2401.9|2401.6|2402|2401.7|2402.1|2401.8|2401.9|2401.6|6
1637113600000|2021-11-17 01:46:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1637113610000|2021-11-17 01:46:50|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.1|2401.8|1
1637113620000|2021-11-17 01:47:00|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.1|2401.8|15
1637113630000|2021-11-17 01:47:10|2402.3|2402|2402.3|2402|2402.3|2402|2402.2|2401.9|8
1637113640000|2021-11-17 01:47:20|||||||||1
1637113650000|2021-11-17 01:47:30|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|1
1637113670000|2021-11-17 01:47:50|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|2
1637113680000|2021-11-17 01:48:00|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|4
1637113700000|2021-11-17 01:48:20|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|3
1637113710000|2021-11-17 01:48:30|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|2
1637113720000|2021-11-17 01:48:40|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|3
1637113750000|2021-11-17 01:49:10|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2
1637113770000|2021-11-17 01:49:30|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|2
1637113780000|2021-11-17 01:49:40|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|1
1637113790000|2021-11-17 01:49:50|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637113800000|2021-11-17 01:50:00|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637113810000|2021-11-17 01:50:10|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637113820000|2021-11-17 01:50:20|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.3|2402|1
1637113850000|2021-11-17 01:50:50|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1637113860000|2021-11-17 01:51:00|2402.6|2402.3|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|3
1637113870000|2021-11-17 01:51:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637113880000|2021-11-17 01:51:20|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2
1637113890000|2021-11-17 01:51:30|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637113900000|2021-11-17 01:51:40|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|2
1637113920000|2021-11-17 01:52:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637113930000|2021-11-17 01:52:10|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|2
1637113940000|2021-11-17 01:52:20|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637113950000|2021-11-17 01:52:30|2402.5|2402.2|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|1
1637113960000|2021-11-17 01:52:40|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637113980000|2021-11-17 01:53:00|2402.5|2402.2|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|7
1637113990000|2021-11-17 01:53:10|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|1
1637114000000|2021-11-17 01:53:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|1
1637114010000|2021-11-17 01:53:30|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.3|2402|0
1637114030000|2021-11-17 01:53:50|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|1
1637114040000|2021-11-17 01:54:00|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|2
1637114050000|2021-11-17 01:54:10|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|1
1637114060000|2021-11-17 01:54:20|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|3
1637114070000|2021-11-17 01:54:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1637114080000|2021-11-17 01:54:40|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637114090000|2021-11-17 01:54:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637114100000|2021-11-17 01:55:00|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|2
1637114110000|2021-11-17 01:55:10|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|1
1637114120000|2021-11-17 01:55:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2
1637114130000|2021-11-17 01:55:30|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|1
1637114150000|2021-11-17 01:55:50|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|2
1637114160000|2021-11-17 01:56:00|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|2
1637114170000|2021-11-17 01:56:10|||||||||1
1637114190000|2021-11-17 01:56:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|3
1637114200000|2021-11-17 01:56:40|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637114220000|2021-11-17 01:57:00|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2
1637114230000|2021-11-17 01:57:10|||||||||1
1637114240000|2021-11-17 01:57:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|1
1637114250000|2021-11-17 01:57:30|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|2
1637114260000|2021-11-17 01:57:40|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637114270000|2021-11-17 01:57:50|||||||||2
1637114280000|2021-11-17 01:58:00|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|3
1637114290000|2021-11-17 01:58:10|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|1
1637114300000|2021-11-17 01:58:20|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.1|2401.8|0
1637114310000|2021-11-17 01:58:30|2402.2|2401.9|2402.4|2402.1|2402.4|2402.1|2402.2|2401.9|0
1637114320000|2021-11-17 01:58:40|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637114330000|2021-11-17 01:58:50|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|1
1637114340000|2021-11-17 01:59:00|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|1
1637114350000|2021-11-17 01:59:10|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1637114360000|2021-11-17 01:59:20|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|0
1637114370000|2021-11-17 01:59:30|2402.5|2402.2|2402.3|2402|2402.5|2402.2|2402.3|2402|1
1637114380000|2021-11-17 01:59:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1637114390000|2021-11-17 01:59:50|2402.5|2402.2|2402.3|2402|2402.5|2402.2|2402.3|2402|0
1637114400000|2021-11-17 02:00:00|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2
1637114410000|2021-11-17 02:00:10|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637114420000|2021-11-17 02:00:20|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.2|2401.9|0
1637114430000|2021-11-17 02:00:30|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637114440000|2021-11-17 02:00:40|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.3|2402|2
1637114450000|2021-11-17 02:00:50|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1637114460000|2021-11-17 02:01:00|2402.3|2402|2402.4|2402.1|2402.5|2402.2|2402.3|2402|1
1637114470000|2021-11-17 02:01:10|2402.5|2402.2|2402.3|2402|2402.5|2402.2|2402.3|2402|0
1637114480000|2021-11-17 02:01:20|2402.4|2402.1|2402.2|2401.9|2402.4|2402.1|2402.2|2401.9|2
1637114490000|2021-11-17 02:01:30|2402.3|2402|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637114500000|2021-11-17 02:01:40|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1637114520000|2021-11-17 02:02:00|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2402|2401.7|4
1637114530000|2021-11-17 02:02:10|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|4
1637114540000|2021-11-17 02:02:20|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.9|2401.6|1
1637114550000|2021-11-17 02:02:30|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|4
1637114560000|2021-11-17 02:02:40|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637114570000|2021-11-17 02:02:50|2401.8|2401.5|2401.6|2401.3|2401.8|2401.5|2401.6|2401.3|6
1637114580000|2021-11-17 02:03:00|2401.5|2401.2|2401.6|2401.3|2401.7|2401.4|2401.5|2401.2|9
1637114590000|2021-11-17 02:03:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|1
1637114600000|2021-11-17 02:03:20|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637114610000|2021-11-17 02:03:30|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|1
1637114620000|2021-11-17 02:03:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|3
1637114630000|2021-11-17 02:03:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637114640000|2021-11-17 02:04:00|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|1
1637114650000|2021-11-17 02:04:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|2
1637114660000|2021-11-17 02:04:20|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637114670000|2021-11-17 02:04:30|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|3
1637114680000|2021-11-17 02:04:40|||||||||2
1637114690000|2021-11-17 02:04:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637114700000|2021-11-17 02:05:00|||||||||3
1637114720000|2021-11-17 02:05:20|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637114730000|2021-11-17 02:05:30|||||||||1
1637114740000|2021-11-17 02:05:40|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|1
1637114750000|2021-11-17 02:05:50|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637114760000|2021-11-17 02:06:00|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|1
1637114770000|2021-11-17 02:06:10|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|2
1637114780000|2021-11-17 02:06:20|2401.6|2401.3|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|1
1637114790000|2021-11-17 02:06:30|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637114800000|2021-11-17 02:06:40|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|0
1637114810000|2021-11-17 02:06:50|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|0
1637114820000|2021-11-17 02:07:00|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637114840000|2021-11-17 02:07:20|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|2
1637114850000|2021-11-17 02:07:30|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637114880000|2021-11-17 02:08:00|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|3
1637114900000|2021-11-17 02:08:20|2401.5|2401.2|2401.8|2401.5|2401.8|2401.5|2401.5|2401.2|28
1637114910000|2021-11-17 02:08:30|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|46
1637114920000|2021-11-17 02:08:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637114940000|2021-11-17 02:09:00|2401.8|2401.5|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|6
1637114950000|2021-11-17 02:09:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|1
1637114960000|2021-11-17 02:09:20|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|0
1637114970000|2021-11-17 02:09:30|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1637115000000|2021-11-17 02:10:00|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|2
1637115020000|2021-11-17 02:10:20|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1637115030000|2021-11-17 02:10:30|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1637115040000|2021-11-17 02:10:40|||||||||2
1637115050000|2021-11-17 02:10:50|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1637115060000|2021-11-17 02:11:00|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|0
1637115070000|2021-11-17 02:11:10|2402.1|2401.8|2402|2401.7|2402.1|2401.8|2401.9|2401.6|12
1637115080000|2021-11-17 02:11:20|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1637115100000|2021-11-17 02:11:40|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1637115110000|2021-11-17 02:11:50|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|1
1637115120000|2021-11-17 02:12:00|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|3
1637115130000|2021-11-17 02:12:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1637115140000|2021-11-17 02:12:20|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|2
1637115150000|2021-11-17 02:12:30|2402.1|2401.8|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637115160000|2021-11-17 02:12:40|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637115170000|2021-11-17 02:12:50|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637115180000|2021-11-17 02:13:00|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|1
1637115190000|2021-11-17 02:13:10|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|2
1637115200000|2021-11-17 02:13:20|2402.3|2402|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637115210000|2021-11-17 02:13:30|2402.2|2401.9|2402.4|2402.1|2402.4|2402.1|2402.2|2401.9|1
1637115230000|2021-11-17 02:13:50|2402.5|2402.2|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|2
1637115240000|2021-11-17 02:14:00|||||||||4
1637115250000|2021-11-17 02:14:10|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|0
1637115260000|2021-11-17 02:14:20|||||||||2
1637115280000|2021-11-17 02:14:40|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|1
1637115290000|2021-11-17 02:14:50|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637115300000|2021-11-17 02:15:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|3
1637115310000|2021-11-17 02:15:10|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|4
1637115320000|2021-11-17 02:15:20|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|8
1637115330000|2021-11-17 02:15:30|2402.7|2402.4|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|0
1637115340000|2021-11-17 02:15:40|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637115360000|2021-11-17 02:16:00|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|3
1637115380000|2021-11-17 02:16:20|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1637115390000|2021-11-17 02:16:30|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1637115400000|2021-11-17 02:16:40|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|1
1637115410000|2021-11-17 02:16:50|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.3|2402|5
1637115420000|2021-11-17 02:17:00|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|2
1637115430000|2021-11-17 02:17:10|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1637115440000|2021-11-17 02:17:20|2402.5|2402.2|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|0
1637115450000|2021-11-17 02:17:30|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|0
1637115460000|2021-11-17 02:17:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637115470000|2021-11-17 02:17:50|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637115480000|2021-11-17 02:18:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637115490000|2021-11-17 02:18:10|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|1
1637115500000|2021-11-17 02:18:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637115530000|2021-11-17 02:18:50|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|2
1637115540000|2021-11-17 02:19:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637115560000|2021-11-17 02:19:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637115570000|2021-11-17 02:19:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637115580000|2021-11-17 02:19:40|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637115590000|2021-11-17 02:19:50|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|0
1637115600000|2021-11-17 02:20:00|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|4
1637115620000|2021-11-17 02:20:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637115630000|2021-11-17 02:20:30|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|9
1637115670000|2021-11-17 02:21:10|||||||||1
1637115680000|2021-11-17 02:21:20|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1637115690000|2021-11-17 02:21:30|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1637115700000|2021-11-17 02:21:40|2403.1|2402.8|2403|2402.7|2403.2|2402.9|2402.9|2402.6|0
1637115720000|2021-11-17 02:22:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637115730000|2021-11-17 02:22:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637115750000|2021-11-17 02:22:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637115760000|2021-11-17 02:22:40|||||||||2
1637115770000|2021-11-17 02:22:50|||||||||1
1637115780000|2021-11-17 02:23:00|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|1
1637115800000|2021-11-17 02:23:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637115820000|2021-11-17 02:23:40|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637115850000|2021-11-17 02:24:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637115860000|2021-11-17 02:24:20|2402.8|2402.5|2403|2402.7|2403|2402.7|2402.8|2402.5|0
1637115870000|2021-11-17 02:24:30|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1637115880000|2021-11-17 02:24:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637115890000|2021-11-17 02:24:50|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1637115910000|2021-11-17 02:25:10|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1637115920000|2021-11-17 02:25:20|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637115970000|2021-11-17 02:26:10|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637115980000|2021-11-17 02:26:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1637115990000|2021-11-17 02:26:30|||||||||1
1637116000000|2021-11-17 02:26:40|||||||||2
1637116010000|2021-11-17 02:26:50|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637116020000|2021-11-17 02:27:00|2402.8|2402.5|2402.7|2402.4|2402.9|2402.6|2402.7|2402.4|0
1637116040000|2021-11-17 02:27:20|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637116050000|2021-11-17 02:27:30|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|1
1637116060000|2021-11-17 02:27:40|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|2
1637116070000|2021-11-17 02:27:50|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637116080000|2021-11-17 02:28:00|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|2
1637116090000|2021-11-17 02:28:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637116100000|2021-11-17 02:28:20|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1637116110000|2021-11-17 02:28:30|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637116120000|2021-11-17 02:28:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637116130000|2021-11-17 02:28:50|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637116140000|2021-11-17 02:29:00|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637116150000|2021-11-17 02:29:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1637116200000|2021-11-17 02:30:00|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637116220000|2021-11-17 02:30:20|||||||||1
1637116240000|2021-11-17 02:30:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|3
1637116250000|2021-11-17 02:30:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637116260000|2021-11-17 02:31:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637116280000|2021-11-17 02:31:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637116290000|2021-11-17 02:31:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|1
1637116300000|2021-11-17 02:31:40|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637116330000|2021-11-17 02:32:10|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1637116340000|2021-11-17 02:32:20|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.7|2402.4|5
1637116350000|2021-11-17 02:32:30|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|2
1637116360000|2021-11-17 02:32:40|||||||||1
1637116370000|2021-11-17 02:32:50|||||||||1
1637116380000|2021-11-17 02:33:00|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637116400000|2021-11-17 02:33:20|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|20
1637116420000|2021-11-17 02:33:40|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.8|2402.5|2
1637116430000|2021-11-17 02:33:50|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637116440000|2021-11-17 02:34:00|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|1
1637116530000|2021-11-17 02:35:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2
1637116540000|2021-11-17 02:35:40|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637116550000|2021-11-17 02:35:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637116610000|2021-11-17 02:36:50|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1637116650000|2021-11-17 02:37:30|2402.9|2402.6|2403.1|2402.8|2403.1|2402.8|2402.8|2402.5|4
1637116660000|2021-11-17 02:37:40|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637116680000|2021-11-17 02:38:00|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1637116690000|2021-11-17 02:38:10|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637116700000|2021-11-17 02:38:20|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637116710000|2021-11-17 02:38:30|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403|2402.7|0
1637116760000|2021-11-17 02:39:20|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637116770000|2021-11-17 02:39:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1637116780000|2021-11-17 02:39:40|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637116790000|2021-11-17 02:39:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637116800000|2021-11-17 02:40:00|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|22
1637116810000|2021-11-17 02:40:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|1
1637116830000|2021-11-17 02:40:30|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|3
1637116840000|2021-11-17 02:40:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637116960000|2021-11-17 02:42:40|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|2
1637116980000|2021-11-17 02:43:00|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|3
1637117020000|2021-11-17 02:43:40|2402.6|2402.3|2402.5|2402.2|2402.7|2402.4|2402.5|2402.2|1
1637117050000|2021-11-17 02:44:10|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1637117070000|2021-11-17 02:44:30|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1637117090000|2021-11-17 02:44:50|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|2
1637117100000|2021-11-17 02:45:00|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637117110000|2021-11-17 02:45:10|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|1
1637117160000|2021-11-17 02:46:00|||||||||2
1637117170000|2021-11-17 02:46:10|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|2
1637117220000|2021-11-17 02:47:00|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637117230000|2021-11-17 02:47:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637117240000|2021-11-17 02:47:20|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|3
1637117290000|2021-11-17 02:48:10|||||||||2
1637117300000|2021-11-17 02:48:20|||||||||1
1637117310000|2021-11-17 02:48:30|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|0
1637117320000|2021-11-17 02:48:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637117330000|2021-11-17 02:48:50|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|1
1637117360000|2021-11-17 02:49:20|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|3
1637117370000|2021-11-17 02:49:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637117410000|2021-11-17 02:50:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|13
1637117450000|2021-11-17 02:50:50|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|3
1637117470000|2021-11-17 02:51:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|1
1637117480000|2021-11-17 02:51:20|||||||||1
1637117490000|2021-11-17 02:51:30|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637117500000|2021-11-17 02:51:40|2402.6|2402.3|2402.7|2402.4|2402.7|2402.4|2402.6|2402.3|0
1637117520000|2021-11-17 02:52:00|2402.6|2402.3|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637117530000|2021-11-17 02:52:10|2402.5|2402.2|2402.2|2401.9|2402.5|2402.2|2402.2|2401.9|13
1637117540000|2021-11-17 02:52:20|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|1
1637117550000|2021-11-17 02:52:30|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637117560000|2021-11-17 02:52:40|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637117570000|2021-11-17 02:52:50|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|7
1637117580000|2021-11-17 02:53:00|2402.1|2401.8|2402|2401.7|2402.2|2401.9|2402|2401.7|6
1637117590000|2021-11-17 02:53:10|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|5
1637117610000|2021-11-17 02:53:30|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|2
1637117620000|2021-11-17 02:53:40|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1637117630000|2021-11-17 02:53:50|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|1
1637117650000|2021-11-17 02:54:10|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1637117660000|2021-11-17 02:54:20|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1637117680000|2021-11-17 02:54:40|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|0
1637117690000|2021-11-17 02:54:50|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637117700000|2021-11-17 02:55:00|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1637117710000|2021-11-17 02:55:10|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637117720000|2021-11-17 02:55:20|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1637117750000|2021-11-17 02:55:50|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637117800000|2021-11-17 02:56:40|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1637117810000|2021-11-17 02:56:50|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1637117820000|2021-11-17 02:57:00|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|2
1637117850000|2021-11-17 02:57:30|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2
1637117880000|2021-11-17 02:58:00|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1637117890000|2021-11-17 02:58:10|||||||||1
1637117900000|2021-11-17 02:58:20|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|0
1637117930000|2021-11-17 02:58:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1637117950000|2021-11-17 02:59:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637117970000|2021-11-17 02:59:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|3
1637117980000|2021-11-17 02:59:40|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|1
1637117990000|2021-11-17 02:59:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637118000000|2021-11-17 03:00:00|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637118020000|2021-11-17 03:00:20|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637118030000|2021-11-17 03:00:30|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.4|2402.1|1
1637118060000|2021-11-17 03:01:00|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|4
1637118070000|2021-11-17 03:01:10|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.4|2402.1|2
1637118100000|2021-11-17 03:01:40|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637118110000|2021-11-17 03:01:50|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|2
1637118130000|2021-11-17 03:02:10|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|3
1637118140000|2021-11-17 03:02:20|2402.9|2402.6|2403.1|2402.8|2403.1|2402.8|2402.9|2402.6|1
1637118150000|2021-11-17 03:02:30|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|0
1637118160000|2021-11-17 03:02:40|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403|2402.7|2
1637118170000|2021-11-17 03:02:50|||||||||4
1637118180000|2021-11-17 03:03:00|2403.1|2402.8|2403.3|2403|2403.3|2403|2403.1|2402.8|8
1637118200000|2021-11-17 03:03:20|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|1
1637118210000|2021-11-17 03:03:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1637118240000|2021-11-17 03:04:00|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|5
1637118250000|2021-11-17 03:04:10|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|1
1637118260000|2021-11-17 03:04:20|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|1
1637118270000|2021-11-17 03:04:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|1
1637118370000|2021-11-17 03:06:10|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1637118380000|2021-11-17 03:06:20|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|7
1637118390000|2021-11-17 03:06:30|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|10
1637118410000|2021-11-17 03:06:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|0
1637118420000|2021-11-17 03:07:00|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2
1637118440000|2021-11-17 03:07:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637118460000|2021-11-17 03:07:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1637118480000|2021-11-17 03:08:00|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2
1637118500000|2021-11-17 03:08:20|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|4
1637118510000|2021-11-17 03:08:30|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|18
1637118520000|2021-11-17 03:08:40|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|8
1637118530000|2021-11-17 03:08:50|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|8
1637118540000|2021-11-17 03:09:00|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1637118550000|2021-11-17 03:09:10|2403|2402.7|2402.9|2402.6|2403|2402.7|2402.9|2402.6|3
1637118570000|2021-11-17 03:09:30|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|4
1637118580000|2021-11-17 03:09:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|3
1637118600000|2021-11-17 03:10:00|||||||||1
1637118610000|2021-11-17 03:10:10|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|1
1637118630000|2021-11-17 03:10:30|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|2
1637118640000|2021-11-17 03:10:40|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|4
1637118650000|2021-11-17 03:10:50|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|0
1637118660000|2021-11-17 03:11:00|2402.8|2402.5|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637118670000|2021-11-17 03:11:10|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637118680000|2021-11-17 03:11:20|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|3
1637118690000|2021-11-17 03:11:30|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|1
1637118700000|2021-11-17 03:11:40|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637118710000|2021-11-17 03:11:50|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|0
1637118720000|2021-11-17 03:12:00|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637118730000|2021-11-17 03:12:10|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637118740000|2021-11-17 03:12:20|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637118750000|2021-11-17 03:12:30|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|0
1637118760000|2021-11-17 03:12:40|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|0
1637118770000|2021-11-17 03:12:50|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|2
1637118780000|2021-11-17 03:13:00|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|2
1637118790000|2021-11-17 03:13:10|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1637118800000|2021-11-17 03:13:20|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|1
1637118820000|2021-11-17 03:13:40|2401.9|2401.6|2402.1|2401.8|2402.1|2401.8|2401.9|2401.6|4
1637118830000|2021-11-17 03:13:50|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.1|2401.8|1
1637118840000|2021-11-17 03:14:00|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|0
1637118850000|2021-11-17 03:14:10|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637118860000|2021-11-17 03:14:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1637118870000|2021-11-17 03:14:30|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.3|2402|4
1637118880000|2021-11-17 03:14:40|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637118890000|2021-11-17 03:14:50|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637118910000|2021-11-17 03:15:10|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637118920000|2021-11-17 03:15:20|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2
1637118940000|2021-11-17 03:15:40|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402|2401.7|2
1637118950000|2021-11-17 03:15:50|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1637118960000|2021-11-17 03:16:00|2402|2401.7|2402.1|2401.8|2402.1|2401.8|2402|2401.7|0
1637118970000|2021-11-17 03:16:10|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|0
1637118980000|2021-11-17 03:16:20|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|0
1637118990000|2021-11-17 03:16:30|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637119030000|2021-11-17 03:17:10|||||||||1
1637119040000|2021-11-17 03:17:20|||||||||1
1637119060000|2021-11-17 03:17:40|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637119070000|2021-11-17 03:17:50|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|1
1637119100000|2021-11-17 03:18:20|||||||||1
1637119120000|2021-11-17 03:18:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|3
1637119130000|2021-11-17 03:18:50|||||||||1
1637119140000|2021-11-17 03:19:00|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|6
1637119150000|2021-11-17 03:19:10|2401.7|2401.4|2401.5|2401.2|2401.7|2401.4|2401.4|2401.1|8
1637119160000|2021-11-17 03:19:20|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|0
1637119180000|2021-11-17 03:19:40|2401.4|2401.1|2401.5|2401.2|2401.6|2401.3|2401.4|2401.1|1
1637119190000|2021-11-17 03:19:50|2401.4|2401.1|2401.1|2400.8|2401.5|2401.2|2401|2400.7|37
1637119200000|2021-11-17 03:20:00|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.8|2400.5|16
1637119210000|2021-11-17 03:20:10|2400.9|2400.6|2400.3|2400|2400.9|2400.6|2400.3|2400|48
1637119220000|2021-11-17 03:20:20|2400.2|2399.9|2400|2399.7|2400.3|2400|2400|2399.7|8
1637119230000|2021-11-17 03:20:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|10
1637119240000|2021-11-17 03:20:40|||||||||1
1637119250000|2021-11-17 03:20:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|5
1637119260000|2021-11-17 03:21:00|2400.3|2400|2400.1|2399.8|2400.4|2400.1|2400.1|2399.8|3
1637119270000|2021-11-17 03:21:10|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637119280000|2021-11-17 03:21:20|2400.1|2399.8|2400.2|2399.9|2400.3|2400|2400.1|2399.8|3
1637119290000|2021-11-17 03:21:30|2400.3|2400|2400.1|2399.8|2400.4|2400.1|2400.1|2399.8|0
1637119300000|2021-11-17 03:21:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637119310000|2021-11-17 03:21:50|2400.1|2399.8|2400.2|2399.9|2400.3|2400|2400.1|2399.8|4
1637119320000|2021-11-17 03:22:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1637119330000|2021-11-17 03:22:10|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|4
1637119340000|2021-11-17 03:22:20|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637119350000|2021-11-17 03:22:30|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2
1637119360000|2021-11-17 03:22:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|3
1637119370000|2021-11-17 03:22:50|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637119380000|2021-11-17 03:23:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637119410000|2021-11-17 03:23:30|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1637119420000|2021-11-17 03:23:40|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2400|2399.7|6
1637119430000|2021-11-17 03:23:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|2
1637119450000|2021-11-17 03:24:10|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|16
1637119460000|2021-11-17 03:24:20|2399.6|2399.3|2399.1|2398.8|2399.6|2399.3|2399|2398.7|30
1637119470000|2021-11-17 03:24:30|2399|2398.7|2398.7|2398.4|2399.1|2398.8|2398.7|2398.4|38
1637119480000|2021-11-17 03:24:40|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|7
1637119490000|2021-11-17 03:24:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637119500000|2021-11-17 03:25:00|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.6|2398.3|6
1637119510000|2021-11-17 03:25:10|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|3
1637119520000|2021-11-17 03:25:20|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637119530000|2021-11-17 03:25:30|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637119540000|2021-11-17 03:25:40|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|6
1637119550000|2021-11-17 03:25:50|||||||||3
1637119560000|2021-11-17 03:26:00|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|3
1637119570000|2021-11-17 03:26:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|1
1637119580000|2021-11-17 03:26:20|2399.3|2399|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|2
1637119590000|2021-11-17 03:26:30|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|1
1637119600000|2021-11-17 03:26:40|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1637119610000|2021-11-17 03:26:50|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|4
1637119620000|2021-11-17 03:27:00|||||||||2
1637119630000|2021-11-17 03:27:10|2399.5|2399.2|2399.3|2399|2399.5|2399.2|2399.2|2398.9|9
1637119640000|2021-11-17 03:27:20|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|0
1637119650000|2021-11-17 03:27:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|2
1637119660000|2021-11-17 03:27:40|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637119670000|2021-11-17 03:27:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637119680000|2021-11-17 03:28:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637119690000|2021-11-17 03:28:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|3
1637119700000|2021-11-17 03:28:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637119710000|2021-11-17 03:28:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637119720000|2021-11-17 03:28:40|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637119730000|2021-11-17 03:28:50|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|4
1637119750000|2021-11-17 03:29:10|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637119770000|2021-11-17 03:29:30|2399.1|2398.8|2399.3|2399|2399.3|2399|2399.1|2398.8|1
1637119780000|2021-11-17 03:29:40|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637119790000|2021-11-17 03:29:50|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|2
1637119800000|2021-11-17 03:30:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637119810000|2021-11-17 03:30:10|2399.2|2398.9|2399.3|2399|2399.4|2399.1|2399.2|2398.9|0
1637119820000|2021-11-17 03:30:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|4
1637119840000|2021-11-17 03:30:40|||||||||10
1637119860000|2021-11-17 03:31:00|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637119870000|2021-11-17 03:31:10|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|3
1637119900000|2021-11-17 03:31:40|||||||||6
1637119910000|2021-11-17 03:31:50|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|6
1637119930000|2021-11-17 03:32:10|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637119940000|2021-11-17 03:32:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637119950000|2021-11-17 03:32:30|||||||||4
1637119960000|2021-11-17 03:32:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637119970000|2021-11-17 03:32:50|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|5
1637119980000|2021-11-17 03:33:00|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637119990000|2021-11-17 03:33:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1637120000000|2021-11-17 03:33:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1637120010000|2021-11-17 03:33:30|||||||||2
1637120020000|2021-11-17 03:33:40|||||||||2
1637120030000|2021-11-17 03:33:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637120040000|2021-11-17 03:34:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637120050000|2021-11-17 03:34:10|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|11
1637120060000|2021-11-17 03:34:20|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|5
1637120070000|2021-11-17 03:34:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2
1637120080000|2021-11-17 03:34:40|||||||||1
1637120090000|2021-11-17 03:34:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|5
1637120100000|2021-11-17 03:35:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|7
1637120110000|2021-11-17 03:35:10|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|2
1637120120000|2021-11-17 03:35:20|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|3
1637120130000|2021-11-17 03:35:30|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637120140000|2021-11-17 03:35:40|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|3
1637120150000|2021-11-17 03:35:50|2399.7|2399.4|2399.9|2399.6|2399.9|2399.6|2399.7|2399.4|3
1637120160000|2021-11-17 03:36:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|1
1637120170000|2021-11-17 03:36:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1637120180000|2021-11-17 03:36:20|||||||||5
1637120200000|2021-11-17 03:36:40|||||||||1
1637120220000|2021-11-17 03:37:00|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|4
1637120230000|2021-11-17 03:37:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|6
1637120240000|2021-11-17 03:37:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|4
1637120260000|2021-11-17 03:37:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637120280000|2021-11-17 03:38:00|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|2
1637120290000|2021-11-17 03:38:10|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637120300000|2021-11-17 03:38:20|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|2
1637120310000|2021-11-17 03:38:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637120320000|2021-11-17 03:38:40|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|1
1637120340000|2021-11-17 03:39:00|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|6
1637120350000|2021-11-17 03:39:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|5
1637120360000|2021-11-17 03:39:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|10
1637120370000|2021-11-17 03:39:30|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|25
1637120380000|2021-11-17 03:39:40|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|4
1637120390000|2021-11-17 03:39:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637120400000|2021-11-17 03:40:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|21
1637120410000|2021-11-17 03:40:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637120420000|2021-11-17 03:40:20|||||||||7
1637120440000|2021-11-17 03:40:40|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|1
1637120450000|2021-11-17 03:40:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|22
1637120460000|2021-11-17 03:41:00|2398.5|2398.2|2398.1|2397.8|2398.5|2398.2|2398.1|2397.8|29
1637120470000|2021-11-17 03:41:10|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|31
1637120480000|2021-11-17 03:41:20|2397.9|2397.6|2398.1|2397.8|2398.2|2397.9|2397.8|2397.5|14
1637120490000|2021-11-17 03:41:30|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|3
1637120500000|2021-11-17 03:41:40|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|10
1637120510000|2021-11-17 03:41:50|2398|2397.7|2398|2397.7|2398.1|2397.8|2398|2397.7|10
1637120520000|2021-11-17 03:42:00|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|1
1637120530000|2021-11-17 03:42:10|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398|2397.7|2
1637120540000|2021-11-17 03:42:20|2397.9|2397.6|2398.1|2397.8|2398.1|2397.8|2397.9|2397.6|8
1637120550000|2021-11-17 03:42:30|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|2
1637120560000|2021-11-17 03:42:40|2398|2397.7|2397.8|2397.5|2398.1|2397.8|2397.7|2397.4|13
1637120570000|2021-11-17 03:42:50|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|2
1637120580000|2021-11-17 03:43:00|2397.8|2397.5|2397.4|2397.1|2397.8|2397.5|2397.3|2397|22
1637120590000|2021-11-17 03:43:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|6
1637120600000|2021-11-17 03:43:20|2397.7|2397.4|2397.9|2397.6|2397.9|2397.6|2397.7|2397.4|2
1637120610000|2021-11-17 03:43:30|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|4
1637120620000|2021-11-17 03:43:40|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1637120630000|2021-11-17 03:43:50|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2
1637120640000|2021-11-17 03:44:00|||||||||1
1637120650000|2021-11-17 03:44:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637120670000|2021-11-17 03:44:30|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|1
1637120680000|2021-11-17 03:44:40|2398.1|2397.8|2397.3|2397|2398.1|2397.8|2397.3|2397|39
1637120690000|2021-11-17 03:44:50|||||||||4
1637120700000|2021-11-17 03:45:00|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|3
1637120710000|2021-11-17 03:45:10|2397.5|2397.2|2397.3|2397|2397.5|2397.2|2397.3|2397|9
1637120720000|2021-11-17 03:45:20|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|3
1637120730000|2021-11-17 03:45:30|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|0
1637120750000|2021-11-17 03:45:50|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|0
1637120760000|2021-11-17 03:46:00|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|10
1637120770000|2021-11-17 03:46:10|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|0
1637120780000|2021-11-17 03:46:20|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|0
1637120790000|2021-11-17 03:46:30|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|0
1637120800000|2021-11-17 03:46:40|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|2
1637120820000|2021-11-17 03:47:00|||||||||6
1637120830000|2021-11-17 03:47:10|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|7
1637120840000|2021-11-17 03:47:20|||||||||4
1637120850000|2021-11-17 03:47:30|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|19
1637120860000|2021-11-17 03:47:40|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.3|2397|1
1637120880000|2021-11-17 03:48:00|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|7
1637120890000|2021-11-17 03:48:10|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|13
1637120910000|2021-11-17 03:48:30|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|0
1637120930000|2021-11-17 03:48:50|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.3|2397|0
1637120940000|2021-11-17 03:49:00|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|1
1637120950000|2021-11-17 03:49:10|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.5|2397.2|6
1637120960000|2021-11-17 03:49:20|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2
1637120970000|2021-11-17 03:49:30|2398|2397.7|2397.9|2397.6|2398|2397.7|2397.9|2397.6|3
1637120980000|2021-11-17 03:49:40|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|1
1637120990000|2021-11-17 03:49:50|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2
1637121000000|2021-11-17 03:50:00|2397.9|2397.6|2397.9|2397.6|2398|2397.7|2397.8|2397.5|0
1637121020000|2021-11-17 03:50:20|2397.8|2397.5|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|1
1637121030000|2021-11-17 03:50:30|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637121040000|2021-11-17 03:50:40|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637121060000|2021-11-17 03:51:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637121070000|2021-11-17 03:51:10|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|0
1637121080000|2021-11-17 03:51:20|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|0
1637121110000|2021-11-17 03:51:50|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|2
1637121120000|2021-11-17 03:52:00|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|0
1637121130000|2021-11-17 03:52:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|4
1637121140000|2021-11-17 03:52:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637121160000|2021-11-17 03:52:40|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|0
1637121170000|2021-11-17 03:52:50|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637121200000|2021-11-17 03:53:20|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|3
1637121240000|2021-11-17 03:54:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|6
1637121250000|2021-11-17 03:54:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637121260000|2021-11-17 03:54:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637121270000|2021-11-17 03:54:30|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|5
1637121280000|2021-11-17 03:54:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|7
1637121290000|2021-11-17 03:54:50|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|1
1637121300000|2021-11-17 03:55:00|||||||||2
1637121330000|2021-11-17 03:55:30|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|5
1637121350000|2021-11-17 03:55:50|||||||||1
1637121360000|2021-11-17 03:56:00|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|1
1637121370000|2021-11-17 03:56:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637121380000|2021-11-17 03:56:20|||||||||2
1637121400000|2021-11-17 03:56:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637121420000|2021-11-17 03:57:00|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2
1637121430000|2021-11-17 03:57:10|||||||||2
1637121440000|2021-11-17 03:57:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|0
1637121450000|2021-11-17 03:57:30|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637121470000|2021-11-17 03:57:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|5
1637121490000|2021-11-17 03:58:10|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1637121510000|2021-11-17 03:58:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637121520000|2021-11-17 03:58:40|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1637121530000|2021-11-17 03:58:50|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.2|2397.9|3
1637121540000|2021-11-17 03:59:00|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|1
1637121580000|2021-11-17 03:59:40|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|1
1637121590000|2021-11-17 03:59:50|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637121600000|2021-11-17 04:00:00|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|0
1637121640000|2021-11-17 04:00:40|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637121650000|2021-11-17 04:00:50|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637121660000|2021-11-17 04:01:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637121670000|2021-11-17 04:01:10|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637121680000|2021-11-17 04:01:20|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637121690000|2021-11-17 04:01:30|2398.6|2398.3|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|5
1637121700000|2021-11-17 04:01:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|7
1637121710000|2021-11-17 04:01:50|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637121740000|2021-11-17 04:02:20|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|3
1637121750000|2021-11-17 04:02:30|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|1
1637121760000|2021-11-17 04:02:40|||||||||1
1637121770000|2021-11-17 04:02:50|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637121780000|2021-11-17 04:03:00|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|1
1637121790000|2021-11-17 04:03:10|2398.8|2398.5|2398.9|2398.6|2399.1|2398.8|2398.8|2398.5|8
1637121800000|2021-11-17 04:03:20|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|1
1637121810000|2021-11-17 04:03:30|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.9|2398.6|4
1637121820000|2021-11-17 04:03:40|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|5
1637121840000|2021-11-17 04:04:00|2398.9|2398.6|2399|2398.7|2399.1|2398.8|2398.9|2398.6|5
1637121850000|2021-11-17 04:04:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637121880000|2021-11-17 04:04:40|2399|2398.7|2399.1|2398.8|2399.2|2398.9|2399|2398.7|3
1637121890000|2021-11-17 04:04:50|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|2
1637121900000|2021-11-17 04:05:00|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2399|2398.7|1
1637121910000|2021-11-17 04:05:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637121940000|2021-11-17 04:05:40|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637121980000|2021-11-17 04:06:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637122010000|2021-11-17 04:06:50|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637122020000|2021-11-17 04:07:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637122030000|2021-11-17 04:07:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637122060000|2021-11-17 04:07:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637122070000|2021-11-17 04:07:50|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|3
1637122100000|2021-11-17 04:08:20|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|1
1637122110000|2021-11-17 04:08:30|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637122120000|2021-11-17 04:08:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637122130000|2021-11-17 04:08:50|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637122140000|2021-11-17 04:09:00|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637122150000|2021-11-17 04:09:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637122160000|2021-11-17 04:09:20|||||||||1
1637122180000|2021-11-17 04:09:40|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|1
1637122190000|2021-11-17 04:09:50|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|2
1637122200000|2021-11-17 04:10:00|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637122210000|2021-11-17 04:10:10|||||||||1
1637122240000|2021-11-17 04:10:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637122250000|2021-11-17 04:10:50|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637122260000|2021-11-17 04:11:00|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1637122280000|2021-11-17 04:11:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637122320000|2021-11-17 04:12:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637122330000|2021-11-17 04:12:10|||||||||2
1637122350000|2021-11-17 04:12:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637122360000|2021-11-17 04:12:40|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|2
1637122370000|2021-11-17 04:12:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637122380000|2021-11-17 04:13:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|5
1637122390000|2021-11-17 04:13:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|0
1637122400000|2021-11-17 04:13:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637122410000|2021-11-17 04:13:30|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637122430000|2021-11-17 04:13:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|34
1637122440000|2021-11-17 04:14:00|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|12
1637122460000|2021-11-17 04:14:20|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|1
1637122470000|2021-11-17 04:14:30|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|1
1637122480000|2021-11-17 04:14:40|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|1
1637122490000|2021-11-17 04:14:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637122500000|2021-11-17 04:15:00|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|4
1637122510000|2021-11-17 04:15:10|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|2
1637122530000|2021-11-17 04:15:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637122540000|2021-11-17 04:15:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|2
1637122570000|2021-11-17 04:16:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637122580000|2021-11-17 04:16:20|||||||||1
1637122590000|2021-11-17 04:16:30|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|2
1637122610000|2021-11-17 04:16:50|||||||||3
1637122650000|2021-11-17 04:17:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637122670000|2021-11-17 04:17:50|||||||||1
1637122690000|2021-11-17 04:18:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|5
1637122740000|2021-11-17 04:19:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|1
1637122800000|2021-11-17 04:20:00|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|4
1637122860000|2021-11-17 04:21:00|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|5
1637122870000|2021-11-17 04:21:10|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637122880000|2021-11-17 04:21:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637122890000|2021-11-17 04:21:30|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637122910000|2021-11-17 04:21:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637122930000|2021-11-17 04:22:10|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637122940000|2021-11-17 04:22:20|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637122970000|2021-11-17 04:22:50|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637122980000|2021-11-17 04:23:00|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637122990000|2021-11-17 04:23:10|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637123020000|2021-11-17 04:23:40|||||||||1
1637123030000|2021-11-17 04:23:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637123040000|2021-11-17 04:24:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637123060000|2021-11-17 04:24:20|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|1
1637123140000|2021-11-17 04:25:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637123150000|2021-11-17 04:25:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637123190000|2021-11-17 04:26:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637123240000|2021-11-17 04:27:20|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637123250000|2021-11-17 04:27:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637123260000|2021-11-17 04:27:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637123300000|2021-11-17 04:28:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637123320000|2021-11-17 04:28:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637123350000|2021-11-17 04:29:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637123400000|2021-11-17 04:30:00|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637123440000|2021-11-17 04:30:40|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.9|2398.6|14
1637123460000|2021-11-17 04:31:00|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637123470000|2021-11-17 04:31:10|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637123480000|2021-11-17 04:31:20|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|1
1637123500000|2021-11-17 04:31:40|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|1
1637123530000|2021-11-17 04:32:10|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637123540000|2021-11-17 04:32:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|1
1637123550000|2021-11-17 04:32:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637123570000|2021-11-17 04:32:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637123580000|2021-11-17 04:33:00|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637123620000|2021-11-17 04:33:40|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|1
1637123640000|2021-11-17 04:34:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637123690000|2021-11-17 04:34:50|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|1
1637123750000|2021-11-17 04:35:50|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637123770000|2021-11-17 04:36:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637123780000|2021-11-17 04:36:20|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|2
1637123790000|2021-11-17 04:36:30|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637123800000|2021-11-17 04:36:40|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|1
1637123810000|2021-11-17 04:36:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637123820000|2021-11-17 04:37:00|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|1
1637123880000|2021-11-17 04:38:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2
1637123890000|2021-11-17 04:38:10|||||||||2
1637123900000|2021-11-17 04:38:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637123910000|2021-11-17 04:38:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|1
1637123940000|2021-11-17 04:39:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|4
1637123950000|2021-11-17 04:39:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637123960000|2021-11-17 04:39:20|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|5
1637123970000|2021-11-17 04:39:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637123980000|2021-11-17 04:39:40|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|10
1637123990000|2021-11-17 04:39:50|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|1
1637124020000|2021-11-17 04:40:20|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|2
1637124030000|2021-11-17 04:40:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637124040000|2021-11-17 04:40:40|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|1
1637124060000|2021-11-17 04:41:00|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|1
1637124090000|2021-11-17 04:41:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637124120000|2021-11-17 04:42:00|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|2
1637124140000|2021-11-17 04:42:20|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|4
1637124150000|2021-11-17 04:42:30|||||||||2
1637124160000|2021-11-17 04:42:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2
1637124170000|2021-11-17 04:42:50|||||||||1
1637124180000|2021-11-17 04:43:00|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|11
1637124190000|2021-11-17 04:43:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637124230000|2021-11-17 04:43:50|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637124240000|2021-11-17 04:44:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637124280000|2021-11-17 04:44:40|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|2
1637124290000|2021-11-17 04:44:50|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637124300000|2021-11-17 04:45:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637124310000|2021-11-17 04:45:10|||||||||2
1637124320000|2021-11-17 04:45:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637124330000|2021-11-17 04:45:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637124340000|2021-11-17 04:45:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637124350000|2021-11-17 04:45:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637124370000|2021-11-17 04:46:10|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637124420000|2021-11-17 04:47:00|2398.8|2398.5|2399.3|2399|2399.3|2399|2398.8|2398.5|7
1637124430000|2021-11-17 04:47:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637124440000|2021-11-17 04:47:20|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637124450000|2021-11-17 04:47:30|||||||||2
1637124460000|2021-11-17 04:47:40|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|6
1637124470000|2021-11-17 04:47:50|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637124500000|2021-11-17 04:48:20|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637124550000|2021-11-17 04:49:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637124560000|2021-11-17 04:49:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637124570000|2021-11-17 04:49:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637124600000|2021-11-17 04:50:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637124620000|2021-11-17 04:50:20|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637124630000|2021-11-17 04:50:30|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637124670000|2021-11-17 04:51:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637124750000|2021-11-17 04:52:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|2
1637124770000|2021-11-17 04:52:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|9
1637124780000|2021-11-17 04:53:00|2399.3|2399|2399.4|2399.1|2399.5|2399.2|2399.3|2399|5
1637124790000|2021-11-17 04:53:10|2399.3|2399|2399.5|2399.2|2399.6|2399.3|2399.3|2399|1
1637124800000|2021-11-17 04:53:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637124820000|2021-11-17 04:53:40|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637124840000|2021-11-17 04:54:00|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637124880000|2021-11-17 04:54:40|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637124890000|2021-11-17 04:54:50|||||||||2
1637124920000|2021-11-17 04:55:20|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637124930000|2021-11-17 04:55:30|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|2
1637124940000|2021-11-17 04:55:40|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|4
1637124950000|2021-11-17 04:55:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637124960000|2021-11-17 04:56:00|2399.5|2399.2|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|0
1637124970000|2021-11-17 04:56:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2
1637124980000|2021-11-17 04:56:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637124990000|2021-11-17 04:56:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637125020000|2021-11-17 04:57:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|3
1637125030000|2021-11-17 04:57:10|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.4|2399.1|11
1637125050000|2021-11-17 04:57:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|3
1637125060000|2021-11-17 04:57:40|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637125080000|2021-11-17 04:58:00|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|3
1637125090000|2021-11-17 04:58:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637125100000|2021-11-17 04:58:20|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|7
1637125110000|2021-11-17 04:58:30|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1637125120000|2021-11-17 04:58:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637125130000|2021-11-17 04:58:50|||||||||8
1637125140000|2021-11-17 04:59:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637125180000|2021-11-17 04:59:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637125200000|2021-11-17 05:00:00|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|2
1637125230000|2021-11-17 05:00:30|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|3
1637125240000|2021-11-17 05:00:40|2399.8|2399.5|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|3
1637125250000|2021-11-17 05:00:50|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637125270000|2021-11-17 05:01:10|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|1
1637125280000|2021-11-17 05:01:20|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1637125290000|2021-11-17 05:01:30|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637125300000|2021-11-17 05:01:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637125310000|2021-11-17 05:01:50|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|1
1637125320000|2021-11-17 05:02:00|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637125330000|2021-11-17 05:02:10|||||||||2
1637125340000|2021-11-17 05:02:20|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637125360000|2021-11-17 05:02:40|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1637125370000|2021-11-17 05:02:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1637125380000|2021-11-17 05:03:00|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|1
1637125390000|2021-11-17 05:03:10|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637125400000|2021-11-17 05:03:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|11
1637125410000|2021-11-17 05:03:30|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637125420000|2021-11-17 05:03:40|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637125430000|2021-11-17 05:03:50|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2399.9|2399.6|1
1637125440000|2021-11-17 05:04:00|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637125450000|2021-11-17 05:04:10|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|1
1637125460000|2021-11-17 05:04:20|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|6
1637125470000|2021-11-17 05:04:30|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|1
1637125480000|2021-11-17 05:04:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637125490000|2021-11-17 05:04:50|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637125500000|2021-11-17 05:05:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|3
1637125510000|2021-11-17 05:05:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|1
1637125550000|2021-11-17 05:05:50|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|1
1637125560000|2021-11-17 05:06:00|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|2
1637125620000|2021-11-17 05:07:00|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637125660000|2021-11-17 05:07:40|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637125680000|2021-11-17 05:08:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1637125690000|2021-11-17 05:08:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637125700000|2021-11-17 05:08:20|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|4
1637125710000|2021-11-17 05:08:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|7
1637125730000|2021-11-17 05:08:50|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|6
1637125740000|2021-11-17 05:09:00|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1637125750000|2021-11-17 05:09:10|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637125770000|2021-11-17 05:09:30|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|8
1637125780000|2021-11-17 05:09:40|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1637125790000|2021-11-17 05:09:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637125800000|2021-11-17 05:10:00|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637125810000|2021-11-17 05:10:10|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|8
1637125830000|2021-11-17 05:10:30|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|2
1637125840000|2021-11-17 05:10:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|6
1637125850000|2021-11-17 05:10:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|17
1637125860000|2021-11-17 05:11:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|4
1637125870000|2021-11-17 05:11:10|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637125880000|2021-11-17 05:11:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|1
1637125890000|2021-11-17 05:11:30|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|1
1637125900000|2021-11-17 05:11:40|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|1
1637125910000|2021-11-17 05:11:50|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1637125940000|2021-11-17 05:12:20|||||||||3
1637126010000|2021-11-17 05:13:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|1
1637126070000|2021-11-17 05:14:30|||||||||1
1637126080000|2021-11-17 05:14:40|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637126090000|2021-11-17 05:14:50|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|1
1637126100000|2021-11-17 05:15:00|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637126110000|2021-11-17 05:15:10|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|1
1637126130000|2021-11-17 05:15:30|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|1
1637126160000|2021-11-17 05:16:00|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|1
1637126200000|2021-11-17 05:16:40|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637126210000|2021-11-17 05:16:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637126220000|2021-11-17 05:17:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637126230000|2021-11-17 05:17:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637126240000|2021-11-17 05:17:20|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637126260000|2021-11-17 05:17:40|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637126340000|2021-11-17 05:19:00|2399.7|2399.4|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|6
1637126350000|2021-11-17 05:19:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637126360000|2021-11-17 05:19:20|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1637126370000|2021-11-17 05:19:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637126380000|2021-11-17 05:19:40|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|2
1637126400000|2021-11-17 05:20:00|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|3
1637126410000|2021-11-17 05:20:10|||||||||1
1637126420000|2021-11-17 05:20:20|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|2
1637126440000|2021-11-17 05:20:40|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|2
1637126450000|2021-11-17 05:20:50|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637126460000|2021-11-17 05:21:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637126470000|2021-11-17 05:21:10|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637126500000|2021-11-17 05:21:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637126520000|2021-11-17 05:22:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637126530000|2021-11-17 05:22:10|||||||||1
1637126540000|2021-11-17 05:22:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637126560000|2021-11-17 05:22:40|||||||||2
1637126570000|2021-11-17 05:22:50|||||||||2
1637126580000|2021-11-17 05:23:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637126590000|2021-11-17 05:23:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2
1637126610000|2021-11-17 05:23:30|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|5
1637126640000|2021-11-17 05:24:00|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637126650000|2021-11-17 05:24:10|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637126660000|2021-11-17 05:24:20|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637126670000|2021-11-17 05:24:30|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637126710000|2021-11-17 05:25:10|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.3|2399|2
1637126720000|2021-11-17 05:25:20|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637126730000|2021-11-17 05:25:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637126750000|2021-11-17 05:25:50|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637126820000|2021-11-17 05:27:00|||||||||3
1637126830000|2021-11-17 05:27:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|2
1637126850000|2021-11-17 05:27:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637126880000|2021-11-17 05:28:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|4
1637126900000|2021-11-17 05:28:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|1
1637126920000|2021-11-17 05:28:40|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|3
1637127000000|2021-11-17 05:30:00|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637127010000|2021-11-17 05:30:10|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|2
1637127020000|2021-11-17 05:30:20|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637127030000|2021-11-17 05:30:30|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637127040000|2021-11-17 05:30:40|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|1
1637127050000|2021-11-17 05:30:50|2399.1|2398.8|2399.3|2399|2399.3|2399|2399.1|2398.8|0
1637127060000|2021-11-17 05:31:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|1
1637127070000|2021-11-17 05:31:10|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637127080000|2021-11-17 05:31:20|||||||||2
1637127090000|2021-11-17 05:31:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637127100000|2021-11-17 05:31:40|2399.2|2398.9|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637127110000|2021-11-17 05:31:50|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637127120000|2021-11-17 05:32:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637127130000|2021-11-17 05:32:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637127150000|2021-11-17 05:32:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2
1637127160000|2021-11-17 05:32:40|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637127170000|2021-11-17 05:32:50|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637127180000|2021-11-17 05:33:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637127190000|2021-11-17 05:33:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637127200000|2021-11-17 05:33:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637127210000|2021-11-17 05:33:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637127260000|2021-11-17 05:34:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637127280000|2021-11-17 05:34:40|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1637127310000|2021-11-17 05:35:10|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1637127320000|2021-11-17 05:35:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637127390000|2021-11-17 05:36:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1637127400000|2021-11-17 05:36:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1637127420000|2021-11-17 05:37:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637127430000|2021-11-17 05:37:10|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637127440000|2021-11-17 05:37:20|2400.3|2400|2400.6|2400.3|2400.7|2400.4|2400.3|2400|9
1637127450000|2021-11-17 05:37:30|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|5
1637127460000|2021-11-17 05:37:40|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|3
1637127470000|2021-11-17 05:37:50|2400.4|2400.1|2400.1|2399.8|2400.4|2400.1|2400|2399.7|5
1637127480000|2021-11-17 05:38:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637127490000|2021-11-17 05:38:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1637127510000|2021-11-17 05:38:30|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|1
1637127520000|2021-11-17 05:38:40|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637127530000|2021-11-17 05:38:50|2400.5|2400.2|2400.3|2400|2400.5|2400.2|2400.3|2400|1
1637127540000|2021-11-17 05:39:00|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637127550000|2021-11-17 05:39:10|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637127560000|2021-11-17 05:39:20|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637127570000|2021-11-17 05:39:30|||||||||1
1637127590000|2021-11-17 05:39:50|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|2
1637127600000|2021-11-17 05:40:00|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637127610000|2021-11-17 05:40:10|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637127650000|2021-11-17 05:40:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637127660000|2021-11-17 05:41:00|||||||||1
1637127710000|2021-11-17 05:41:50|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|4
1637127720000|2021-11-17 05:42:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400|2399.7|1
1637127730000|2021-11-17 05:42:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637127750000|2021-11-17 05:42:30|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1637127770000|2021-11-17 05:42:50|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|3
1637127780000|2021-11-17 05:43:00|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637127790000|2021-11-17 05:43:10|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|2
1637127800000|2021-11-17 05:43:20|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|1
1637127840000|2021-11-17 05:44:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|1
1637127850000|2021-11-17 05:44:10|2399.7|2399.4|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|0
1637127860000|2021-11-17 05:44:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637127870000|2021-11-17 05:44:30|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1637127890000|2021-11-17 05:44:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637127900000|2021-11-17 05:45:00|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637127920000|2021-11-17 05:45:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637127930000|2021-11-17 05:45:30|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|4
1637127940000|2021-11-17 05:45:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637127950000|2021-11-17 05:45:50|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|2
1637127970000|2021-11-17 05:46:10|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1637127980000|2021-11-17 05:46:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637127990000|2021-11-17 05:46:30|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637128000000|2021-11-17 05:46:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637128020000|2021-11-17 05:47:00|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637128030000|2021-11-17 05:47:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637128040000|2021-11-17 05:47:20|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1637128050000|2021-11-17 05:47:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637128080000|2021-11-17 05:48:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637128090000|2021-11-17 05:48:10|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1637128100000|2021-11-17 05:48:20|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637128110000|2021-11-17 05:48:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637128120000|2021-11-17 05:48:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637128140000|2021-11-17 05:49:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637128150000|2021-11-17 05:49:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637128160000|2021-11-17 05:49:20|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637128170000|2021-11-17 05:49:30|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637128190000|2021-11-17 05:49:50|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637128200000|2021-11-17 05:50:00|2399.3|2399|2399.4|2399.1|2399.5|2399.2|2399.3|2399|0
1637128210000|2021-11-17 05:50:10|2399.5|2399.2|2399.3|2399|2399.5|2399.2|2399.3|2399|0
1637128220000|2021-11-17 05:50:20|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|0
1637128230000|2021-11-17 05:50:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637128240000|2021-11-17 05:50:40|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637128250000|2021-11-17 05:50:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637128280000|2021-11-17 05:51:20|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637128310000|2021-11-17 05:51:50|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637128320000|2021-11-17 05:52:00|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637128330000|2021-11-17 05:52:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637128340000|2021-11-17 05:52:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637128350000|2021-11-17 05:52:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637128360000|2021-11-17 05:52:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637128380000|2021-11-17 05:53:00|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637128390000|2021-11-17 05:53:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637128430000|2021-11-17 05:53:50|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637128440000|2021-11-17 05:54:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637128450000|2021-11-17 05:54:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|8
1637128460000|2021-11-17 05:54:20|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637128470000|2021-11-17 05:54:30|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|0
1637128500000|2021-11-17 05:55:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637128530000|2021-11-17 05:55:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1637128550000|2021-11-17 05:55:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637128580000|2021-11-17 05:56:20|2399.1|2398.8|2399|2398.7|2399.2|2398.9|2398.9|2398.6|7
1637128600000|2021-11-17 05:56:40|||||||||3
1637128610000|2021-11-17 05:56:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|1
1637128620000|2021-11-17 05:57:00|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|5
1637128630000|2021-11-17 05:57:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|23
1637128640000|2021-11-17 05:57:20|||||||||1
1637128650000|2021-11-17 05:57:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|3
1637128660000|2021-11-17 05:57:40|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|2
1637128680000|2021-11-17 05:58:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637128690000|2021-11-17 05:58:10|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|2
1637128700000|2021-11-17 05:58:20|||||||||1
1637128710000|2021-11-17 05:58:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637128720000|2021-11-17 05:58:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637128740000|2021-11-17 05:59:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1637128750000|2021-11-17 05:59:10|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|3
1637128760000|2021-11-17 05:59:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637128770000|2021-11-17 05:59:30|2399.2|2398.9|2399.1|2398.8|2399.3|2399|2399.1|2398.8|0
1637128780000|2021-11-17 05:59:40|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637128790000|2021-11-17 05:59:50|2398.9|2398.6|2398.7|2398.4|2398.9|2398.6|2398.6|2398.3|4
1637128800000|2021-11-17 06:00:00|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|4
1637128810000|2021-11-17 06:00:10|2398.7|2398.4|2398.9|2398.6|2398.9|2398.6|2398.7|2398.4|6
1637128820000|2021-11-17 06:00:20|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|1
1637128830000|2021-11-17 06:00:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637128840000|2021-11-17 06:00:40|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637128850000|2021-11-17 06:00:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637128860000|2021-11-17 06:01:00|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|2
1637128870000|2021-11-17 06:01:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2
1637128880000|2021-11-17 06:01:20|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637128890000|2021-11-17 06:01:30|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637128900000|2021-11-17 06:01:40|2398.9|2398.6|2398.8|2398.5|2399|2398.7|2398.8|2398.5|1
1637128910000|2021-11-17 06:01:50|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|1
1637128920000|2021-11-17 06:02:00|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|0
1637128980000|2021-11-17 06:03:00|2398.8|2398.5|2399|2398.7|2399|2398.7|2398.8|2398.5|4
1637128990000|2021-11-17 06:03:10|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637129000000|2021-11-17 06:03:20|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637129020000|2021-11-17 06:03:40|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637129040000|2021-11-17 06:04:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637129060000|2021-11-17 06:04:20|||||||||1
1637129070000|2021-11-17 06:04:30|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|2
1637129080000|2021-11-17 06:04:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|3
1637129090000|2021-11-17 06:04:50|||||||||24
1637129110000|2021-11-17 06:05:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637129120000|2021-11-17 06:05:20|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1637129130000|2021-11-17 06:05:30|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637129170000|2021-11-17 06:06:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637129190000|2021-11-17 06:06:30|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637129210000|2021-11-17 06:06:50|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637129220000|2021-11-17 06:07:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637129230000|2021-11-17 06:07:10|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|2
1637129240000|2021-11-17 06:07:20|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637129270000|2021-11-17 06:07:50|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|1
1637129280000|2021-11-17 06:08:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637129300000|2021-11-17 06:08:20|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|2
1637129310000|2021-11-17 06:08:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637129320000|2021-11-17 06:08:40|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|2
1637129340000|2021-11-17 06:09:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637129350000|2021-11-17 06:09:10|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637129360000|2021-11-17 06:09:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637129370000|2021-11-17 06:09:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|3
1637129400000|2021-11-17 06:10:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|4
1637129410000|2021-11-17 06:10:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637129420000|2021-11-17 06:10:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|1
1637129430000|2021-11-17 06:10:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637129440000|2021-11-17 06:10:40|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637129450000|2021-11-17 06:10:50|||||||||1
1637129460000|2021-11-17 06:11:00|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|5
1637129470000|2021-11-17 06:11:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|2
1637129480000|2021-11-17 06:11:20|2398.4|2398.1|2398.7|2398.4|2398.7|2398.4|2398.4|2398.1|2
1637129490000|2021-11-17 06:11:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637129510000|2021-11-17 06:11:50|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637129520000|2021-11-17 06:12:00|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637129530000|2021-11-17 06:12:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637129590000|2021-11-17 06:13:10|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637129600000|2021-11-17 06:13:20|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|2
1637129610000|2021-11-17 06:13:30|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637129620000|2021-11-17 06:13:40|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637129630000|2021-11-17 06:13:50|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637129640000|2021-11-17 06:14:00|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637129690000|2021-11-17 06:14:50|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637129700000|2021-11-17 06:15:00|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637129710000|2021-11-17 06:15:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637129720000|2021-11-17 06:15:20|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637129730000|2021-11-17 06:15:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637129740000|2021-11-17 06:15:40|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637129750000|2021-11-17 06:15:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637129760000|2021-11-17 06:16:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637129780000|2021-11-17 06:16:20|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|3
1637129790000|2021-11-17 06:16:30|2399|2398.7|2399|2398.7|2399.1|2398.8|2398.9|2398.6|1
1637129800000|2021-11-17 06:16:40|2399.1|2398.8|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|1
1637129810000|2021-11-17 06:16:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637129840000|2021-11-17 06:17:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637129850000|2021-11-17 06:17:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637129860000|2021-11-17 06:17:40|2399.2|2398.9|2399.3|2399|2399.4|2399.1|2399.1|2398.8|2
1637129870000|2021-11-17 06:17:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|4
1637129880000|2021-11-17 06:18:00|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637129890000|2021-11-17 06:18:10|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637129910000|2021-11-17 06:18:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637129930000|2021-11-17 06:18:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637129940000|2021-11-17 06:19:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637129960000|2021-11-17 06:19:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|1
1637129970000|2021-11-17 06:19:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637129980000|2021-11-17 06:19:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637130010000|2021-11-17 06:20:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2
1637130030000|2021-11-17 06:20:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637130040000|2021-11-17 06:20:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637130060000|2021-11-17 06:21:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2
1637130070000|2021-11-17 06:21:10|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1637130080000|2021-11-17 06:21:20|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637130100000|2021-11-17 06:21:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637130120000|2021-11-17 06:22:00|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637130150000|2021-11-17 06:22:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637130160000|2021-11-17 06:22:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637130180000|2021-11-17 06:23:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637130210000|2021-11-17 06:23:30|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|3
1637130230000|2021-11-17 06:23:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|1
1637130240000|2021-11-17 06:24:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637130260000|2021-11-17 06:24:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637130270000|2021-11-17 06:24:30|2400|2399.7|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637130290000|2021-11-17 06:24:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637130300000|2021-11-17 06:25:00|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637130310000|2021-11-17 06:25:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637130330000|2021-11-17 06:25:30|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637130340000|2021-11-17 06:25:40|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637130350000|2021-11-17 06:25:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|3
1637130360000|2021-11-17 06:26:00|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637130370000|2021-11-17 06:26:10|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|4
1637130380000|2021-11-17 06:26:20|||||||||2
1637130390000|2021-11-17 06:26:30|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|1
1637130400000|2021-11-17 06:26:40|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|1
1637130410000|2021-11-17 06:26:50|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|3
1637130430000|2021-11-17 06:27:10|2400.5|2400.2|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|1
1637130450000|2021-11-17 06:27:30|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637130470000|2021-11-17 06:27:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|1
1637130490000|2021-11-17 06:28:10|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637130500000|2021-11-17 06:28:20|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1637130520000|2021-11-17 06:28:40|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637130530000|2021-11-17 06:28:50|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|10
1637130540000|2021-11-17 06:29:00|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637130550000|2021-11-17 06:29:10|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637130560000|2021-11-17 06:29:20|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637130570000|2021-11-17 06:29:30|||||||||1
1637130590000|2021-11-17 06:29:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|2
1637130600000|2021-11-17 06:30:00|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|2
1637130630000|2021-11-17 06:30:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637130640000|2021-11-17 06:30:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637130660000|2021-11-17 06:31:00|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|4
1637130670000|2021-11-17 06:31:10|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2
1637130680000|2021-11-17 06:31:20|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|0
1637130690000|2021-11-17 06:31:30|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.8|2400.5|1
1637130730000|2021-11-17 06:32:10|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637130740000|2021-11-17 06:32:20|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|0
1637130750000|2021-11-17 06:32:30|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|1
1637130760000|2021-11-17 06:32:40|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|0
1637130780000|2021-11-17 06:33:00|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637130790000|2021-11-17 06:33:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637130810000|2021-11-17 06:33:30|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637130830000|2021-11-17 06:33:50|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|3
1637130880000|2021-11-17 06:34:40|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|11
1637130910000|2021-11-17 06:35:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|1
1637130920000|2021-11-17 06:35:20|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1637130930000|2021-11-17 06:35:30|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637130940000|2021-11-17 06:35:40|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|2
1637130950000|2021-11-17 06:35:50|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637130960000|2021-11-17 06:36:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637130970000|2021-11-17 06:36:10|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637130980000|2021-11-17 06:36:20|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637131000000|2021-11-17 06:36:40|2400.7|2400.4|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|1
1637131010000|2021-11-17 06:36:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637131030000|2021-11-17 06:37:10|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|0
1637131040000|2021-11-17 06:37:20|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|2
1637131050000|2021-11-17 06:37:30|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|2
1637131080000|2021-11-17 06:38:00|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1637131090000|2021-11-17 06:38:10|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|2
1637131100000|2021-11-17 06:38:20|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|4
1637131110000|2021-11-17 06:38:30|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|1
1637131130000|2021-11-17 06:38:50|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|1
1637131140000|2021-11-17 06:39:00|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637131170000|2021-11-17 06:39:30|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|1
1637131180000|2021-11-17 06:39:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|1
1637131190000|2021-11-17 06:39:50|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637131200000|2021-11-17 06:40:00|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|1
1637131210000|2021-11-17 06:40:10|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|0
1637131220000|2021-11-17 06:40:20|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|0
1637131230000|2021-11-17 06:40:30|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|0
1637131250000|2021-11-17 06:40:50|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637131270000|2021-11-17 06:41:10|2401.4|2401.1|2401.2|2400.9|2401.4|2401.1|2401.2|2400.9|2
1637131280000|2021-11-17 06:41:20|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|1
1637131310000|2021-11-17 06:41:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|1
1637131320000|2021-11-17 06:42:00|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637131330000|2021-11-17 06:42:10|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|0
1637131350000|2021-11-17 06:42:30|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637131370000|2021-11-17 06:42:50|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|5
1637131380000|2021-11-17 06:43:00|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|1
1637131390000|2021-11-17 06:43:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637131400000|2021-11-17 06:43:20|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637131430000|2021-11-17 06:43:50|2400.9|2400.6|2401.1|2400.8|2401.1|2400.8|2400.9|2400.6|4
1637131440000|2021-11-17 06:44:00|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637131450000|2021-11-17 06:44:10|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|0
1637131460000|2021-11-17 06:44:20|2400.8|2400.5|2400.4|2400.1|2400.8|2400.5|2400.4|2400.1|8
1637131490000|2021-11-17 06:44:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|12
1637131500000|2021-11-17 06:45:00|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|0
1637131510000|2021-11-17 06:45:10|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637131520000|2021-11-17 06:45:20|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|0
1637131560000|2021-11-17 06:46:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637131620000|2021-11-17 06:47:00|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|1
1637131650000|2021-11-17 06:47:30|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637131670000|2021-11-17 06:47:50|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1637131680000|2021-11-17 06:48:00|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|1
1637131720000|2021-11-17 06:48:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|1
1637131730000|2021-11-17 06:48:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|1
1637131740000|2021-11-17 06:49:00|2400.7|2400.4|2400.8|2400.5|2400.9|2400.6|2400.7|2400.4|0
1637131750000|2021-11-17 06:49:10|||||||||1
1637131820000|2021-11-17 06:50:20|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|0
1637131850000|2021-11-17 06:50:50|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|8
1637131860000|2021-11-17 06:51:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637131870000|2021-11-17 06:51:10|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|1
1637131880000|2021-11-17 06:51:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637131920000|2021-11-17 06:52:00|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|2
1637131950000|2021-11-17 06:52:30|||||||||1
1637131960000|2021-11-17 06:52:40|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637131970000|2021-11-17 06:52:50|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|0
1637131980000|2021-11-17 06:53:00|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|1
1637131990000|2021-11-17 06:53:10|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637132000000|2021-11-17 06:53:20|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1637132010000|2021-11-17 06:53:30|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637132030000|2021-11-17 06:53:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1637132040000|2021-11-17 06:54:00|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|2
1637132050000|2021-11-17 06:54:10|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|1
1637132060000|2021-11-17 06:54:20|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637132070000|2021-11-17 06:54:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637132080000|2021-11-17 06:54:40|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.2|2400.9|2
1637132100000|2021-11-17 06:55:00|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|1
1637132110000|2021-11-17 06:55:10|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.2|2400.9|1
1637132120000|2021-11-17 06:55:20|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|0
1637132140000|2021-11-17 06:55:40|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|1
1637132150000|2021-11-17 06:55:50|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|4
1637132160000|2021-11-17 06:56:00|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2
1637132190000|2021-11-17 06:56:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|2
1637132210000|2021-11-17 06:56:50|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|0
1637132220000|2021-11-17 06:57:00|2401.1|2400.8|2401.2|2400.9|2401.3|2401|2401.1|2400.8|3
1637132230000|2021-11-17 06:57:10|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|0
1637132240000|2021-11-17 06:57:20|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|4
1637132250000|2021-11-17 06:57:30|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.2|2400.9|1
1637132260000|2021-11-17 06:57:40|||||||||1
1637132270000|2021-11-17 06:57:50|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|1
1637132280000|2021-11-17 06:58:00|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|1
1637132290000|2021-11-17 06:58:10|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|2
1637132300000|2021-11-17 06:58:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|1
1637132320000|2021-11-17 06:58:40|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|1
1637132330000|2021-11-17 06:58:50|||||||||11
1637132350000|2021-11-17 06:59:10|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|2
1637132360000|2021-11-17 06:59:20|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2
1637132370000|2021-11-17 06:59:30|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|1
1637132380000|2021-11-17 06:59:40|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|4
1637132400000|2021-11-17 07:00:00|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|2
1637132410000|2021-11-17 07:00:10|2401.3|2401|2401.5|2401.2|2401.6|2401.3|2401.3|2401|13
1637132420000|2021-11-17 07:00:20|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.2|2400.9|2
1637132430000|2021-11-17 07:00:30|||||||||2
1637132440000|2021-11-17 07:00:40|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637132450000|2021-11-17 07:00:50|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|2
1637132460000|2021-11-17 07:01:00|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2401.2|2400.9|1
1637132470000|2021-11-17 07:01:10|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|0
1637132480000|2021-11-17 07:01:20|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|1
1637132520000|2021-11-17 07:02:00|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|1
1637132530000|2021-11-17 07:02:10|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|1
1637132540000|2021-11-17 07:02:20|||||||||1
1637132550000|2021-11-17 07:02:30|||||||||1
1637132580000|2021-11-17 07:03:00|||||||||2
1637132590000|2021-11-17 07:03:10|2401.2|2400.9|2401.4|2401.1|2401.4|2401.1|2401.2|2400.9|3
1637132600000|2021-11-17 07:03:20|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|0
1637132610000|2021-11-17 07:03:30|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|3
1637132620000|2021-11-17 07:03:40|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|2
1637132630000|2021-11-17 07:03:50|2401.5|2401.2|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|1
1637132640000|2021-11-17 07:04:00|2401.6|2401.3|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|18
1637132650000|2021-11-17 07:04:10|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|1
1637132660000|2021-11-17 07:04:20|2401.6|2401.3|2401.5|2401.2|2401.7|2401.4|2401.5|2401.2|5
1637132670000|2021-11-17 07:04:30|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|3
1637132680000|2021-11-17 07:04:40|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|5
1637132700000|2021-11-17 07:05:00|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.2|2400.9|1
1637132710000|2021-11-17 07:05:10|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|1
1637132720000|2021-11-17 07:05:20|2401.2|2400.9|2401.3|2401|2401.4|2401.1|2401.2|2400.9|2
1637132730000|2021-11-17 07:05:30|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|4
1637132740000|2021-11-17 07:05:40|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|0
1637132750000|2021-11-17 07:05:50|2401|2400.7|2401|2400.7|2401|2400.7|2400.9|2400.6|0
1637132760000|2021-11-17 07:06:00|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|0
1637132770000|2021-11-17 07:06:10|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637132790000|2021-11-17 07:06:30|2401|2400.7|2401|2400.7|2401.1|2400.8|2401|2400.7|0
1637132800000|2021-11-17 07:06:40|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637132810000|2021-11-17 07:06:50|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637132820000|2021-11-17 07:07:00|2401|2400.7|2400.9|2400.6|2401.1|2400.8|2400.9|2400.6|1
1637132830000|2021-11-17 07:07:10|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|0
1637132840000|2021-11-17 07:07:20|2401|2400.7|2400.9|2400.6|2401|2400.7|2400.9|2400.6|0
1637132850000|2021-11-17 07:07:30|2400.8|2400.5|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|2
1637132860000|2021-11-17 07:07:40|2400.8|2400.5|2400.4|2400.1|2400.8|2400.5|2400.2|2399.9|11
1637132870000|2021-11-17 07:07:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637132880000|2021-11-17 07:08:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637132890000|2021-11-17 07:08:10|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|2
1637132930000|2021-11-17 07:08:50|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637132940000|2021-11-17 07:09:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637132950000|2021-11-17 07:09:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637132970000|2021-11-17 07:09:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637132990000|2021-11-17 07:09:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1637133000000|2021-11-17 07:10:00|2400.1|2399.8|2400.3|2400|2400.3|2400|2400.1|2399.8|2
1637133010000|2021-11-17 07:10:10|2400.2|2399.9|2400.2|2399.9|2400.3|2400|2400.2|2399.9|0
1637133030000|2021-11-17 07:10:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637133040000|2021-11-17 07:10:40|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1637133050000|2021-11-17 07:10:50|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|0
1637133060000|2021-11-17 07:11:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|4
1637133070000|2021-11-17 07:11:10|2400.1|2399.8|2400.3|2400|2400.3|2400|2400.1|2399.8|1
1637133080000|2021-11-17 07:11:20|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637133100000|2021-11-17 07:11:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637133110000|2021-11-17 07:11:50|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|2
1637133120000|2021-11-17 07:12:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637133160000|2021-11-17 07:12:40|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|4
1637133170000|2021-11-17 07:12:50|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637133180000|2021-11-17 07:13:00|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|1
1637133190000|2021-11-17 07:13:10|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637133210000|2021-11-17 07:13:30|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|1
1637133220000|2021-11-17 07:13:40|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637133240000|2021-11-17 07:14:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|1
1637133260000|2021-11-17 07:14:20|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.7|2399.4|5
1637133280000|2021-11-17 07:14:40|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637133290000|2021-11-17 07:14:50|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637133300000|2021-11-17 07:15:00|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|2
1637133310000|2021-11-17 07:15:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|4
1637133320000|2021-11-17 07:15:20|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|3
1637133330000|2021-11-17 07:15:30|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|2
1637133360000|2021-11-17 07:16:00|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1637133370000|2021-11-17 07:16:10|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|4
1637133380000|2021-11-17 07:16:20|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637133400000|2021-11-17 07:16:40|||||||||2
1637133410000|2021-11-17 07:16:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|4
1637133420000|2021-11-17 07:17:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.3|2399|13
1637133430000|2021-11-17 07:17:10|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|6
1637133440000|2021-11-17 07:17:20|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|8
1637133450000|2021-11-17 07:17:30|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|7
1637133460000|2021-11-17 07:17:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|3
1637133470000|2021-11-17 07:17:50|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|13
1637133480000|2021-11-17 07:18:00|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|6
1637133490000|2021-11-17 07:18:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|10
1637133500000|2021-11-17 07:18:20|||||||||2
1637133530000|2021-11-17 07:18:50|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|6
1637133540000|2021-11-17 07:19:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|1
1637133560000|2021-11-17 07:19:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|5
1637133570000|2021-11-17 07:19:30|||||||||8
1637133580000|2021-11-17 07:19:40|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|5
1637133590000|2021-11-17 07:19:50|||||||||3
1637133600000|2021-11-17 07:20:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637133610000|2021-11-17 07:20:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|3
1637133620000|2021-11-17 07:20:20|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637133630000|2021-11-17 07:20:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2
1637133650000|2021-11-17 07:20:50|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|1
1637133660000|2021-11-17 07:21:00|||||||||1
1637133670000|2021-11-17 07:21:10|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|2
1637133690000|2021-11-17 07:21:30|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|1
1637133700000|2021-11-17 07:21:40|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|3
1637133730000|2021-11-17 07:22:10|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|1
1637133740000|2021-11-17 07:22:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|5
1637133750000|2021-11-17 07:22:30|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|4
1637133770000|2021-11-17 07:22:50|||||||||3
1637133780000|2021-11-17 07:23:00|2399.2|2398.9|2399.4|2399.1|2399.5|2399.2|2399.2|2398.9|3
1637133790000|2021-11-17 07:23:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637133810000|2021-11-17 07:23:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637133820000|2021-11-17 07:23:40|2399.5|2399.2|2399.3|2399|2399.5|2399.2|2399.3|2399|1
1637133840000|2021-11-17 07:24:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|1
1637133850000|2021-11-17 07:24:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637133870000|2021-11-17 07:24:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|1
1637133880000|2021-11-17 07:24:40|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2
1637133890000|2021-11-17 07:24:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637133900000|2021-11-17 07:25:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|5
1637133910000|2021-11-17 07:25:10|2399.9|2399.6|2399.7|2399.4|2400|2399.7|2399.7|2399.4|0
1637133920000|2021-11-17 07:25:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|1
1637133930000|2021-11-17 07:25:30|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|3
1637133940000|2021-11-17 07:25:40|2399.9|2399.6|2399.8|2399.5|2400|2399.7|2399.8|2399.5|0
1637133950000|2021-11-17 07:25:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637133960000|2021-11-17 07:26:00|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637133970000|2021-11-17 07:26:10|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637133990000|2021-11-17 07:26:30|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637134000000|2021-11-17 07:26:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637134020000|2021-11-17 07:27:00|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|1
1637134030000|2021-11-17 07:27:10|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|0
1637134040000|2021-11-17 07:27:20|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2
1637134050000|2021-11-17 07:27:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637134060000|2021-11-17 07:27:40|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637134070000|2021-11-17 07:27:50|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|1
1637134080000|2021-11-17 07:28:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637134090000|2021-11-17 07:28:10|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637134100000|2021-11-17 07:28:20|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|1
1637134110000|2021-11-17 07:28:30|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|6
1637134120000|2021-11-17 07:28:40|||||||||1
1637134150000|2021-11-17 07:29:10|2400.1|2399.8|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|14
1637134160000|2021-11-17 07:29:20|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1637134170000|2021-11-17 07:29:30|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637134180000|2021-11-17 07:29:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637134190000|2021-11-17 07:29:50|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637134200000|2021-11-17 07:30:00|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2399.9|2399.6|4
1637134210000|2021-11-17 07:30:10|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|1
1637134230000|2021-11-17 07:30:30|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|1
1637134240000|2021-11-17 07:30:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|1
1637134250000|2021-11-17 07:30:50|2400|2399.7|2400.2|2399.9|2400.2|2399.9|2400|2399.7|1
1637134260000|2021-11-17 07:31:00|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2400|2399.7|1
1637134280000|2021-11-17 07:31:20|2399.9|2399.6|2400.1|2399.8|2400.1|2399.8|2399.9|2399.6|0
1637134300000|2021-11-17 07:31:40|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|3
1637134310000|2021-11-17 07:31:50|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637134320000|2021-11-17 07:32:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637134330000|2021-11-17 07:32:10|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|3
1637134340000|2021-11-17 07:32:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637134350000|2021-11-17 07:32:30|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|0
1637134360000|2021-11-17 07:32:40|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637134370000|2021-11-17 07:32:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637134380000|2021-11-17 07:33:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|1
1637134400000|2021-11-17 07:33:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637134410000|2021-11-17 07:33:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.2|2399.9|1
1637134420000|2021-11-17 07:33:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637134440000|2021-11-17 07:34:00|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|0
1637134450000|2021-11-17 07:34:10|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637134460000|2021-11-17 07:34:20|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637134470000|2021-11-17 07:34:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637134480000|2021-11-17 07:34:40|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|3
1637134490000|2021-11-17 07:34:50|||||||||1
1637134520000|2021-11-17 07:35:20|||||||||1
1637134540000|2021-11-17 07:35:40|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|2
1637134550000|2021-11-17 07:35:50|2400.5|2400.2|2400.6|2400.3|2400.7|2400.4|2400.5|2400.2|0
1637134560000|2021-11-17 07:36:00|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|2
1637134570000|2021-11-17 07:36:10|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637134580000|2021-11-17 07:36:20|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|0
1637134590000|2021-11-17 07:36:30|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637134610000|2021-11-17 07:36:50|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|5
1637134620000|2021-11-17 07:37:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|0
1637134630000|2021-11-17 07:37:10|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|0
1637134640000|2021-11-17 07:37:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637134650000|2021-11-17 07:37:30|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637134660000|2021-11-17 07:37:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2
1637134680000|2021-11-17 07:38:00|||||||||1
1637134690000|2021-11-17 07:38:10|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637134710000|2021-11-17 07:38:30|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|1
1637134720000|2021-11-17 07:38:40|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|0
1637134730000|2021-11-17 07:38:50|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400|2399.7|3
1637134740000|2021-11-17 07:39:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|1
1637134750000|2021-11-17 07:39:10|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|4
1637134760000|2021-11-17 07:39:20|2399.8|2399.5|2399.9|2399.6|2400|2399.7|2399.7|2399.4|10
1637134770000|2021-11-17 07:39:30|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637134780000|2021-11-17 07:39:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637134790000|2021-11-17 07:39:50|||||||||1
1637134800000|2021-11-17 07:40:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637134810000|2021-11-17 07:40:10|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2400|2399.7|0
1637134820000|2021-11-17 07:40:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|4
1637134830000|2021-11-17 07:40:30|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|2
1637134840000|2021-11-17 07:40:40|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1637134850000|2021-11-17 07:40:50|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1637134860000|2021-11-17 07:41:00|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1637134870000|2021-11-17 07:41:10|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1637134880000|2021-11-17 07:41:20|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1637134890000|2021-11-17 07:41:30|||||||||1
1637134900000|2021-11-17 07:41:40|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637134910000|2021-11-17 07:41:50|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637134920000|2021-11-17 07:42:00|2400|2399.7|2399.8|2399.5|2400|2399.7|2399.8|2399.5|0
1637134930000|2021-11-17 07:42:10|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637134940000|2021-11-17 07:42:20|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|0
1637134950000|2021-11-17 07:42:30|2399.8|2399.5|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|0
1637134960000|2021-11-17 07:42:40|2399.9|2399.6|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637134970000|2021-11-17 07:42:50|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|0
1637134980000|2021-11-17 07:43:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637134990000|2021-11-17 07:43:10|2399.9|2399.6|2399.8|2399.5|2399.9|2399.6|2399.8|2399.5|1
1637135000000|2021-11-17 07:43:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637135020000|2021-11-17 07:43:40|||||||||1
1637135040000|2021-11-17 07:44:00|||||||||1
1637135050000|2021-11-17 07:44:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|2
1637135060000|2021-11-17 07:44:20|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.7|2399.4|0
1637135080000|2021-11-17 07:44:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|2
1637135100000|2021-11-17 07:45:00|||||||||1
1637135130000|2021-11-17 07:45:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637135140000|2021-11-17 07:45:40|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637135180000|2021-11-17 07:46:20|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1637135190000|2021-11-17 07:46:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637135200000|2021-11-17 07:46:40|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637135210000|2021-11-17 07:46:50|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637135220000|2021-11-17 07:47:00|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637135230000|2021-11-17 07:47:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637135240000|2021-11-17 07:47:20|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637135250000|2021-11-17 07:47:30|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637135260000|2021-11-17 07:47:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637135270000|2021-11-17 07:47:50|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637135280000|2021-11-17 07:48:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637135290000|2021-11-17 07:48:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637135300000|2021-11-17 07:48:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637135340000|2021-11-17 07:49:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637135350000|2021-11-17 07:49:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637135360000|2021-11-17 07:49:20|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|8
1637135370000|2021-11-17 07:49:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637135380000|2021-11-17 07:49:40|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|3
1637135400000|2021-11-17 07:50:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637135410000|2021-11-17 07:50:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637135420000|2021-11-17 07:50:20|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|2
1637135430000|2021-11-17 07:50:30|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|2
1637135440000|2021-11-17 07:50:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1637135450000|2021-11-17 07:50:50|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|0
1637135460000|2021-11-17 07:51:00|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637135470000|2021-11-17 07:51:10|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|0
1637135480000|2021-11-17 07:51:20|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637135500000|2021-11-17 07:51:40|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|1
1637135510000|2021-11-17 07:51:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|1
1637135520000|2021-11-17 07:52:00|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|0
1637135530000|2021-11-17 07:52:10|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|0
1637135540000|2021-11-17 07:52:20|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637135550000|2021-11-17 07:52:30|2400.6|2400.3|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|0
1637135560000|2021-11-17 07:52:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|3
1637135570000|2021-11-17 07:52:50|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|1
1637135580000|2021-11-17 07:53:00|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|0
1637135590000|2021-11-17 07:53:10|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|0
1637135600000|2021-11-17 07:53:20|2401|2400.7|2401|2400.7|2401.1|2400.8|2400.9|2400.6|4
1637135610000|2021-11-17 07:53:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2
1637135640000|2021-11-17 07:54:00|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2400.9|2400.6|10
1637135650000|2021-11-17 07:54:10|||||||||7
1637135660000|2021-11-17 07:54:20|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|15
1637135670000|2021-11-17 07:54:30|||||||||1
1637135680000|2021-11-17 07:54:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|2
1637135690000|2021-11-17 07:54:50|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|2400.6|2400.3|3
1637135700000|2021-11-17 07:55:00|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|9
1637135710000|2021-11-17 07:55:10|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|5
1637135720000|2021-11-17 07:55:20|2400.5|2400.2|2400.5|2400.2|2400.6|2400.3|2400.5|2400.2|4
1637135740000|2021-11-17 07:55:40|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|3
1637135750000|2021-11-17 07:55:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637135760000|2021-11-17 07:56:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|0
1637135770000|2021-11-17 07:56:10|2400.6|2400.3|2400.8|2400.5|2400.8|2400.5|2400.6|2400.3|2
1637135780000|2021-11-17 07:56:20|2400.7|2400.4|2401|2400.7|2401|2400.7|2400.7|2400.4|4
1637135790000|2021-11-17 07:56:30|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|0
1637135820000|2021-11-17 07:57:00|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|0
1637135830000|2021-11-17 07:57:10|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637135840000|2021-11-17 07:57:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|1
1637135880000|2021-11-17 07:58:00|||||||||2
1637135890000|2021-11-17 07:58:10|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|1
1637135900000|2021-11-17 07:58:20|2401.3|2401|2401.4|2401.1|2401.5|2401.2|2401.3|2401|7
1637135910000|2021-11-17 07:58:30|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|7
1637135920000|2021-11-17 07:58:40|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|0
1637135940000|2021-11-17 07:59:00|2401.4|2401.1|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|2
1637135950000|2021-11-17 07:59:10|||||||||2
1637135960000|2021-11-17 07:59:20|2401.6|2401.3|2401.8|2401.5|2401.9|2401.6|2401.6|2401.3|55
1637135970000|2021-11-17 07:59:30|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|4
1637135980000|2021-11-17 07:59:40|2401.8|2401.5|2401.3|2401|2401.8|2401.5|2401.3|2401|5
1637135990000|2021-11-17 07:59:50|2401.2|2400.9|2400.8|2400.5|2401.2|2400.9|2400.8|2400.5|19
1637136000000|2021-11-17 08:00:00|2400.9|2400.6|2401.8|2401.5|2402.1|2401.8|2400.9|2400.6|47
1637136010000|2021-11-17 08:00:10|2401.9|2401.6|2401.5|2401.2|2401.9|2401.6|2401.5|2401.2|44
1637136020000|2021-11-17 08:00:20|2401.6|2401.3|2400.9|2400.6|2401.6|2401.3|2400.8|2400.5|12
1637136030000|2021-11-17 08:00:30|2401|2400.7|2401|2400.7|2401.1|2400.8|2401|2400.7|0
1637136040000|2021-11-17 08:00:40|2400.9|2400.6|2401.1|2400.8|2401.2|2400.9|2400.9|2400.6|4
1637136050000|2021-11-17 08:00:50|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.6|2400.3|12
1637136060000|2021-11-17 08:01:00|2401|2400.7|2400.7|2400.4|2401|2400.7|2400.6|2400.3|11
1637136070000|2021-11-17 08:01:10|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.5|2400.2|6
1637136080000|2021-11-17 08:01:20|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|3
1637136090000|2021-11-17 08:01:30|||||||||2
1637136100000|2021-11-17 08:01:40|2400.9|2400.6|2401.1|2400.8|2401.1|2400.8|2400.9|2400.6|7
1637136110000|2021-11-17 08:01:50|2401|2400.7|2401|2400.7|2401.1|2400.8|2401|2400.7|6
1637136120000|2021-11-17 08:02:00|2401.1|2400.8|2401.2|2400.9|2401.3|2401|2401.1|2400.8|3
1637136130000|2021-11-17 08:02:10|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|6
1637136140000|2021-11-17 08:02:20|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2401.2|2400.9|1
1637136160000|2021-11-17 08:02:40|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.8|2400.5|7
1637136170000|2021-11-17 08:02:50|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|0
1637136180000|2021-11-17 08:03:00|2400.8|2400.5|2400.9|2400.6|2401|2400.7|2400.8|2400.5|7
1637136190000|2021-11-17 08:03:10|2401|2400.7|2400.8|2400.5|2401|2400.7|2400.8|2400.5|0
1637136200000|2021-11-17 08:03:20|2400.9|2400.6|2400.9|2400.6|2401|2400.7|2400.9|2400.6|1
1637136210000|2021-11-17 08:03:30|2400.8|2400.5|2400.6|2400.3|2400.9|2400.6|2400.5|2400.2|9
1637136220000|2021-11-17 08:03:40|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|2
1637136230000|2021-11-17 08:03:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|5
1637136240000|2021-11-17 08:04:00|2400.3|2400|2400.1|2399.8|2400.4|2400.1|2400|2399.7|10
1637136250000|2021-11-17 08:04:10|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637136260000|2021-11-17 08:04:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1637136270000|2021-11-17 08:04:30|2400.1|2399.8|2400.3|2400|2400.3|2400|2400.1|2399.8|5
1637136280000|2021-11-17 08:04:40|2400.4|2400.1|2400.7|2400.4|2400.7|2400.4|2400.4|2400.1|1
1637136290000|2021-11-17 08:04:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|3
1637136300000|2021-11-17 08:05:00|2400.9|2400.6|2401.2|2400.9|2401.2|2400.9|2400.9|2400.6|2
1637136310000|2021-11-17 08:05:10|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|4
1637136320000|2021-11-17 08:05:20|2401.4|2401.1|2401.6|2401.3|2401.6|2401.3|2401.4|2401.1|7
1637136330000|2021-11-17 08:05:30|2401.5|2401.2|2401.6|2401.3|2401.9|2401.6|2401.5|2401.2|18
1637136340000|2021-11-17 08:05:40|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|1
1637136350000|2021-11-17 08:05:50|2401.9|2401.6|2402|2401.7|2402.1|2401.8|2401.8|2401.5|9
1637136360000|2021-11-17 08:06:00|2402.1|2401.8|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|2
1637136370000|2021-11-17 08:06:10|2402.3|2402|2402.2|2401.9|2402.3|2402|2402.2|2401.9|1
1637136380000|2021-11-17 08:06:20|2402.1|2401.8|2402.4|2402.1|2402.4|2402.1|2402.1|2401.8|1
1637136390000|2021-11-17 08:06:30|2402.3|2402|2402.4|2402.1|2402.4|2402.1|2402.2|2401.9|5
1637136400000|2021-11-17 08:06:40|2402.5|2402.2|2402.1|2401.8|2402.5|2402.2|2402.1|2401.8|7
1637136410000|2021-11-17 08:06:50|||||||||1
1637136420000|2021-11-17 08:07:00|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.1|2401.8|2
1637136430000|2021-11-17 08:07:10|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|0
1637136440000|2021-11-17 08:07:20|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|10
1637136450000|2021-11-17 08:07:30|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|2
1637136460000|2021-11-17 08:07:40|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|2402.7|2402.4|1
1637136470000|2021-11-17 08:07:50|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|3
1637136480000|2021-11-17 08:08:00|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.3|2402|8
1637136490000|2021-11-17 08:08:10|2402.4|2402.1|2402.4|2402.1|2402.5|2402.2|2402.4|2402.1|0
1637136510000|2021-11-17 08:08:30|2402.3|2402|2402.3|2402|2402.3|2402|2402.2|2401.9|3
1637136520000|2021-11-17 08:08:40|2402.2|2401.9|2402.3|2402|2402.4|2402.1|2402.2|2401.9|1
1637136530000|2021-11-17 08:08:50|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|3
1637136540000|2021-11-17 08:09:00|2402|2401.7|2402|2401.7|2402|2401.7|2402|2401.7|3
1637136550000|2021-11-17 08:09:10|2402.1|2401.8|2402.3|2402|2402.3|2402|2402.1|2401.8|2
1637136560000|2021-11-17 08:09:20|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|0
1637136570000|2021-11-17 08:09:30|2402.5|2402.2|2402.4|2402.1|2402.6|2402.3|2402.4|2402.1|5
1637136580000|2021-11-17 08:09:40|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637136590000|2021-11-17 08:09:50|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|0
1637136600000|2021-11-17 08:10:00|2402.5|2402.2|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1637136610000|2021-11-17 08:10:10|2402.7|2402.4|2402.8|2402.5|2402.9|2402.6|2402.7|2402.4|16
1637136620000|2021-11-17 08:10:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|0
1637136630000|2021-11-17 08:10:30|2403.1|2402.8|2403.3|2403|2403.3|2403|2403.1|2402.8|17
1637136640000|2021-11-17 08:10:40|2403.2|2402.9|2403.1|2402.8|2403.3|2403|2403.1|2402.8|3
1637136650000|2021-11-17 08:10:50|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|2
1637136660000|2021-11-17 08:11:00|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|6
1637136680000|2021-11-17 08:11:20|2403.3|2403|2403.5|2403.2|2403.5|2403.2|2403.3|2403|6
1637136700000|2021-11-17 08:11:40|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|6
1637136710000|2021-11-17 08:11:50|2403.2|2402.9|2403.4|2403.1|2403.4|2403.1|2403.2|2402.9|4
1637136720000|2021-11-17 08:12:00|2403.3|2403|2403.6|2403.3|2403.7|2403.4|2403.3|2403|31
1637136730000|2021-11-17 08:12:10|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|0
1637136740000|2021-11-17 08:12:20|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1637136750000|2021-11-17 08:12:30|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|1
1637136760000|2021-11-17 08:12:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|1
1637136780000|2021-11-17 08:13:00|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637136790000|2021-11-17 08:13:10|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|5
1637136800000|2021-11-17 08:13:20|2403.6|2403.3|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|4
1637136810000|2021-11-17 08:13:30|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637136820000|2021-11-17 08:13:40|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1637136830000|2021-11-17 08:13:50|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637136840000|2021-11-17 08:14:00|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.8|2403.5|10
1637136850000|2021-11-17 08:14:10|2404|2403.7|2403.8|2403.5|2404|2403.7|2403.8|2403.5|5
1637136870000|2021-11-17 08:14:30|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|2
1637136880000|2021-11-17 08:14:40|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|7
1637136890000|2021-11-17 08:14:50|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|6
1637136900000|2021-11-17 08:15:00|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|6
1637136910000|2021-11-17 08:15:10|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.3|2403|3
1637136920000|2021-11-17 08:15:20|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|2
1637136930000|2021-11-17 08:15:30|2403.4|2403.1|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|0
1637136960000|2021-11-17 08:16:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|2
1637136970000|2021-11-17 08:16:10|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|2
1637136980000|2021-11-17 08:16:20|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|1
1637136990000|2021-11-17 08:16:30|2403.2|2402.9|2403.3|2403|2403.3|2403|2403.2|2402.9|2
1637137000000|2021-11-17 08:16:40|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|2
1637137010000|2021-11-17 08:16:50|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|4
1637137020000|2021-11-17 08:17:00|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.4|2403.1|3
1637137030000|2021-11-17 08:17:10|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|2
1637137040000|2021-11-17 08:17:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|1
1637137060000|2021-11-17 08:17:40|2403.4|2403.1|2403.5|2403.2|2403.6|2403.3|2403.4|2403.1|3
1637137070000|2021-11-17 08:17:50|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2
1637137080000|2021-11-17 08:18:00|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|1
1637137090000|2021-11-17 08:18:10|2403.4|2403.1|2403.3|2403|2403.4|2403.1|2403.3|2403|2
1637137100000|2021-11-17 08:18:20|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2
1637137110000|2021-11-17 08:18:30|2403.3|2403|2403.3|2403|2403.3|2403|2403.2|2402.9|2
1637137120000|2021-11-17 08:18:40|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|4
1637137130000|2021-11-17 08:18:50|2403.4|2403.1|2403.5|2403.2|2403.5|2403.2|2403.4|2403.1|2
1637137140000|2021-11-17 08:19:00|2403.4|2403.1|2404.1|2403.8|2404.1|2403.8|2403.4|2403.1|14
1637137150000|2021-11-17 08:19:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|7
1637137160000|2021-11-17 08:19:20|2404|2403.7|2404|2403.7|2404|2403.7|2403.9|2403.6|6
1637137170000|2021-11-17 08:19:30|2404.1|2403.8|2404|2403.7|2404.1|2403.8|2404|2403.7|6
1637137180000|2021-11-17 08:19:40|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|3
1637137190000|2021-11-17 08:19:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|8
1637137200000|2021-11-17 08:20:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.8|2403.5|9
1637137210000|2021-11-17 08:20:10|2404.1|2403.8|2404.5|2404.2|2404.5|2404.2|2404.1|2403.8|20
1637137220000|2021-11-17 08:20:20|2404.6|2404.3|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|9
1637137230000|2021-11-17 08:20:30|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|1
1637137240000|2021-11-17 08:20:40|2404.6|2404.3|2404.7|2404.4|2404.7|2404.4|2404.5|2404.2|7
1637137250000|2021-11-17 08:20:50|||||||||3
1637137260000|2021-11-17 08:21:00|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.7|2404.4|8
1637137270000|2021-11-17 08:21:10|2404.7|2404.4|2404.7|2404.4|2404.8|2404.5|2404.7|2404.4|5
1637137280000|2021-11-17 08:21:20|2404.8|2404.5|2404.8|2404.5|2404.8|2404.5|2404.7|2404.4|2
1637137290000|2021-11-17 08:21:30|2404.9|2404.6|2404.9|2404.6|2404.9|2404.6|2404.8|2404.5|3
1637137300000|2021-11-17 08:21:40|2404.8|2404.5|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|8
1637137310000|2021-11-17 08:21:50|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|8
1637137320000|2021-11-17 08:22:00|||||||||6
1637137330000|2021-11-17 08:22:10|2404.9|2404.6|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|14
1637137340000|2021-11-17 08:22:20|2405|2404.7|2404.9|2404.6|2405|2404.7|2404.9|2404.6|4
1637137350000|2021-11-17 08:22:30|2405|2404.7|2405.1|2404.8|2405.1|2404.8|2404.9|2404.6|5
1637137360000|2021-11-17 08:22:40|2405|2404.7|2405|2404.7|2405.2|2404.9|2405|2404.7|2
1637137370000|2021-11-17 08:22:50|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|8
1637137380000|2021-11-17 08:23:00|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|4
1637137390000|2021-11-17 08:23:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|1
1637137400000|2021-11-17 08:23:20|2405.1|2404.8|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|1
1637137410000|2021-11-17 08:23:30|2405.2|2404.9|2405.1|2404.8|2405.2|2404.9|2405.1|2404.8|4
1637137440000|2021-11-17 08:24:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2405|2404.7|12
1637137460000|2021-11-17 08:24:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|1
1637137470000|2021-11-17 08:24:30|2405.2|2404.9|2405.3|2405|2405.3|2405|2405.2|2404.9|3
1637137480000|2021-11-17 08:24:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1637137490000|2021-11-17 08:24:50|||||||||1
1637137500000|2021-11-17 08:25:00|2405.3|2405|2405.1|2404.8|2405.3|2405|2405.1|2404.8|10
1637137510000|2021-11-17 08:25:10|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1637137520000|2021-11-17 08:25:20|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1637137530000|2021-11-17 08:25:30|2405.2|2404.9|2405.3|2405|2405.4|2405.1|2405.1|2404.8|7
1637137540000|2021-11-17 08:25:40|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|5
1637137550000|2021-11-17 08:25:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|3
1637137560000|2021-11-17 08:26:00|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1637137570000|2021-11-17 08:26:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|3
1637137580000|2021-11-17 08:26:20|||||||||1
1637137590000|2021-11-17 08:26:30|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1637137600000|2021-11-17 08:26:40|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|11
1637137610000|2021-11-17 08:26:50|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|2405.5|2405.2|0
1637137620000|2021-11-17 08:27:00|2405.6|2405.3|2405.7|2405.4|2405.7|2405.4|2405.6|2405.3|9
1637137630000|2021-11-17 08:27:10|2405.6|2405.3|2405.2|2404.9|2405.8|2405.5|2405.2|2404.9|9
1637137640000|2021-11-17 08:27:20|2405.1|2404.8|2405|2404.7|2405.2|2404.9|2405|2404.7|5
1637137650000|2021-11-17 08:27:30|2405.1|2404.8|2405.2|2404.9|2405.2|2404.9|2405.1|2404.8|6
1637137660000|2021-11-17 08:27:40|2405.3|2405|2405.2|2404.9|2405.3|2405|2405.1|2404.8|8
1637137670000|2021-11-17 08:27:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|1
1637137680000|2021-11-17 08:28:00|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|2405.2|2404.9|1
1637137690000|2021-11-17 08:28:10|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1637137700000|2021-11-17 08:28:20|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|1
1637137710000|2021-11-17 08:28:30|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|0
1637137740000|2021-11-17 08:29:00|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2405.2|2404.9|1
1637137750000|2021-11-17 08:29:10|2405.3|2405|2405.3|2405|2405.4|2405.1|2405.3|2405|3
1637137760000|2021-11-17 08:29:20|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|2405.4|2405.1|0
1637137770000|2021-11-17 08:29:30|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2405.3|2405|2
1637137790000|2021-11-17 08:29:50|2405.3|2405|2405.3|2405|2405.3|2405|2405.3|2405|2
1637137800000|2021-11-17 08:30:00|2405.4|2405.1|2405|2404.7|2405.4|2405.1|2405|2404.7|8
1637137810000|2021-11-17 08:30:10|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|0
1637137830000|2021-11-17 08:30:30|2405|2404.7|2405|2404.7|2405|2404.7|2405|2404.7|0
1637137840000|2021-11-17 08:30:40|2404.9|2404.6|2404.8|2404.5|2404.9|2404.6|2404.8|2404.5|3
1637137850000|2021-11-17 08:30:50|2404.7|2404.4|2404.4|2404.1|2404.7|2404.4|2404.4|2404.1|3
1637137860000|2021-11-17 08:31:00|2404.5|2404.2|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|5
1637137880000|2021-11-17 08:31:20|||||||||5
1637137890000|2021-11-17 08:31:30|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|2404.6|2404.3|3
1637137900000|2021-11-17 08:31:40|2404.5|2404.2|2404.3|2404|2404.5|2404.2|2404.3|2404|3
1637137910000|2021-11-17 08:31:50|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|0
1637137920000|2021-11-17 08:32:00|2404.3|2404|2404.1|2403.8|2404.3|2404|2404|2403.7|8
1637137930000|2021-11-17 08:32:10|2404.2|2403.9|2404.2|2403.9|2404.2|2403.9|2404.1|2403.8|1
1637137940000|2021-11-17 08:32:20|||||||||5
1637137950000|2021-11-17 08:32:30|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|1
1637137960000|2021-11-17 08:32:40|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404.3|2404|6
1637137970000|2021-11-17 08:32:50|2404.6|2404.3|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1637137980000|2021-11-17 08:33:00|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|0
1637137990000|2021-11-17 08:33:10|2404.7|2404.4|2404.6|2404.3|2404.7|2404.4|2404.6|2404.3|1
1637138000000|2021-11-17 08:33:20|||||||||1
1637138010000|2021-11-17 08:33:30|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|2
1637138020000|2021-11-17 08:33:40|2404.5|2404.2|2404.4|2404.1|2404.6|2404.3|2404.4|2404.1|2
1637138040000|2021-11-17 08:34:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.2|2403.9|5
1637138070000|2021-11-17 08:34:30|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|1
1637138090000|2021-11-17 08:34:50|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.2|2403.9|3
1637138100000|2021-11-17 08:35:00|2404.1|2403.8|2403.9|2403.6|2404.1|2403.8|2403.9|2403.6|17
1637138110000|2021-11-17 08:35:10|2404|2403.7|2404.1|2403.8|2404.1|2403.8|2404|2403.7|2
1637138120000|2021-11-17 08:35:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|8
1637138140000|2021-11-17 08:35:40|||||||||4
1637138160000|2021-11-17 08:36:00|||||||||1
1637138180000|2021-11-17 08:36:20|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|3
1637138200000|2021-11-17 08:36:40|||||||||3
1637138210000|2021-11-17 08:36:50|2403.7|2403.4|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|2
1637138220000|2021-11-17 08:37:00|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|1
1637138230000|2021-11-17 08:37:10|2403.8|2403.5|2403.6|2403.3|2403.8|2403.5|2403.6|2403.3|0
1637138240000|2021-11-17 08:37:20|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|0
1637138250000|2021-11-17 08:37:30|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.5|2403.2|12
1637138270000|2021-11-17 08:37:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|3
1637138280000|2021-11-17 08:38:00|2403.6|2403.3|2403.2|2402.9|2403.6|2403.3|2403.2|2402.9|10
1637138290000|2021-11-17 08:38:10|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|2
1637138300000|2021-11-17 08:38:20|2403.3|2403|2403.3|2403|2403.4|2403.1|2403.3|2403|0
1637138310000|2021-11-17 08:38:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1637138320000|2021-11-17 08:38:40|2403.3|2403|2403.1|2402.8|2403.4|2403.1|2403.1|2402.8|8
1637138330000|2021-11-17 08:38:50|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|0
1637138340000|2021-11-17 08:39:00|2403|2402.7|2403.1|2402.8|2403.1|2402.8|2403|2402.7|4
1637138350000|2021-11-17 08:39:10|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|4
1637138360000|2021-11-17 08:39:20|2403|2402.7|2403|2402.7|2403.1|2402.8|2403|2402.7|2
1637138370000|2021-11-17 08:39:30|2402.9|2402.6|2403|2402.7|2403.1|2402.8|2402.9|2402.6|0
1637138380000|2021-11-17 08:39:40|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|2402.8|2402.5|18
1637138400000|2021-11-17 08:40:00|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|3
1637138410000|2021-11-17 08:40:10|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637138420000|2021-11-17 08:40:20|||||||||5
1637138430000|2021-11-17 08:40:30|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637138440000|2021-11-17 08:40:40|2402.7|2402.4|2402.8|2402.5|2402.8|2402.5|2402.7|2402.4|0
1637138450000|2021-11-17 08:40:50|||||||||2
1637138460000|2021-11-17 08:41:00|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|6
1637138470000|2021-11-17 08:41:10|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|4
1637138500000|2021-11-17 08:41:40|2403.1|2402.8|2403|2402.7|2403.1|2402.8|2403|2402.7|0
1637138510000|2021-11-17 08:41:50|||||||||3
1637138520000|2021-11-17 08:42:00|2402.9|2402.6|2403|2402.7|2403|2402.7|2402.9|2402.6|5
1637138530000|2021-11-17 08:42:10|2402.9|2402.6|2402.9|2402.6|2403|2402.7|2402.9|2402.6|0
1637138540000|2021-11-17 08:42:20|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1637138550000|2021-11-17 08:42:30|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|0
1637138560000|2021-11-17 08:42:40|2403.2|2402.9|2403.1|2402.8|2403.2|2402.9|2403.1|2402.8|1
1637138570000|2021-11-17 08:42:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637138580000|2021-11-17 08:43:00|||||||||1
1637138620000|2021-11-17 08:43:40|2403.1|2402.8|2403.2|2402.9|2403.2|2402.9|2403.1|2402.8|9
1637138630000|2021-11-17 08:43:50|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1637138640000|2021-11-17 08:44:00|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|7
1637138650000|2021-11-17 08:44:10|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|0
1637138670000|2021-11-17 08:44:30|||||||||2
1637138680000|2021-11-17 08:44:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637138690000|2021-11-17 08:44:50|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|0
1637138700000|2021-11-17 08:45:00|2403.5|2403.2|2403.7|2403.4|2403.7|2403.4|2403.5|2403.2|0
1637138710000|2021-11-17 08:45:10|2403.6|2403.3|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|2
1637138720000|2021-11-17 08:45:20|||||||||2
1637138750000|2021-11-17 08:45:50|2403.7|2403.4|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|4
1637138760000|2021-11-17 08:46:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1637138770000|2021-11-17 08:46:10|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1637138780000|2021-11-17 08:46:20|2404.1|2403.8|2404.1|2403.8|2404.2|2403.9|2404|2403.7|3
1637138790000|2021-11-17 08:46:30|2404|2403.7|2403.7|2403.4|2404|2403.7|2403.7|2403.4|3
1637138800000|2021-11-17 08:46:40|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637138810000|2021-11-17 08:46:50|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|1
1637138820000|2021-11-17 08:47:00|2404|2403.7|2404.3|2404|2404.3|2404|2404|2403.7|4
1637138830000|2021-11-17 08:47:10|2404.2|2403.9|2404.1|2403.8|2404.2|2403.9|2404.1|2403.8|4
1637138840000|2021-11-17 08:47:20|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|10
1637138880000|2021-11-17 08:48:00|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|12
1637138910000|2021-11-17 08:48:30|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|4
1637138920000|2021-11-17 08:48:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1637138930000|2021-11-17 08:48:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1637138940000|2021-11-17 08:49:00|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|2
1637138950000|2021-11-17 08:49:10|2403.8|2403.5|2403.9|2403.6|2403.9|2403.6|2403.8|2403.5|0
1637138960000|2021-11-17 08:49:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1637139000000|2021-11-17 08:50:00|2403.7|2403.4|2403.5|2403.2|2403.8|2403.5|2403.4|2403.1|3
1637139010000|2021-11-17 08:50:10|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|0
1637139020000|2021-11-17 08:50:20|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1637139030000|2021-11-17 08:50:30|2403.4|2403.1|2403.2|2402.9|2403.4|2403.1|2403.2|2402.9|3
1637139040000|2021-11-17 08:50:40|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|2
1637139050000|2021-11-17 08:50:50|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|2403.2|2402.9|0
1637139060000|2021-11-17 08:51:00|2403.3|2403|2403.3|2403|2403.3|2403|2403.3|2403|0
1637139070000|2021-11-17 08:51:10|2403.5|2403.2|2403.4|2403.1|2403.5|2403.2|2403.3|2403|2
1637139080000|2021-11-17 08:51:20|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1637139100000|2021-11-17 08:51:40|2403.3|2403|2403.4|2403.1|2403.4|2403.1|2403.3|2403|0
1637139110000|2021-11-17 08:51:50|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2
1637139120000|2021-11-17 08:52:00|2403.6|2403.3|2403.8|2403.5|2403.9|2403.6|2403.6|2403.3|26
1637139140000|2021-11-17 08:52:20|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637139150000|2021-11-17 08:52:30|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1637139160000|2021-11-17 08:52:40|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|5
1637139200000|2021-11-17 08:53:20|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|1
1637139210000|2021-11-17 08:53:30|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637139220000|2021-11-17 08:53:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1637139230000|2021-11-17 08:53:50|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|0
1637139240000|2021-11-17 08:54:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1637139250000|2021-11-17 08:54:10|2404|2403.7|2404|2403.7|2404|2403.7|2404|2403.7|0
1637139260000|2021-11-17 08:54:20|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1637139280000|2021-11-17 08:54:40|2404|2403.7|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637139370000|2021-11-17 08:56:10|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|1
1637139410000|2021-11-17 08:56:50|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|0
1637139420000|2021-11-17 08:57:00|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|1
1637139450000|2021-11-17 08:57:30|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|1
1637139460000|2021-11-17 08:57:40|2403.9|2403.6|2403.9|2403.6|2404|2403.7|2403.9|2403.6|0
1637139470000|2021-11-17 08:57:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1637139490000|2021-11-17 08:58:10|||||||||1
1637139520000|2021-11-17 08:58:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637139530000|2021-11-17 08:58:50|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637139560000|2021-11-17 08:59:20|||||||||2
1637139590000|2021-11-17 08:59:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2
1637139600000|2021-11-17 09:00:00|2403.7|2403.4|2404|2403.7|2404.1|2403.8|2403.7|2403.4|16
1637139610000|2021-11-17 09:00:10|2404.1|2403.8|2404.1|2403.8|2404.1|2403.8|2404|2403.7|0
1637139620000|2021-11-17 09:00:20|2404|2403.7|2403.7|2403.4|2404.1|2403.8|2403.6|2403.3|6
1637139630000|2021-11-17 09:00:30|2403.6|2403.3|2403.5|2403.2|2403.7|2403.4|2403.5|2403.2|7
1637139640000|2021-11-17 09:00:40|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|3
1637139650000|2021-11-17 09:00:50|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637139660000|2021-11-17 09:01:00|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637139680000|2021-11-17 09:01:20|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|3
1637139690000|2021-11-17 09:01:30|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.7|2403.4|0
1637139700000|2021-11-17 09:01:40|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|0
1637139710000|2021-11-17 09:01:50|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|3
1637139720000|2021-11-17 09:02:00|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|0
1637139730000|2021-11-17 09:02:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|12
1637139740000|2021-11-17 09:02:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.7|2403.4|2
1637139760000|2021-11-17 09:02:40|2403.7|2403.4|2403.6|2403.3|2403.7|2403.4|2403.6|2403.3|3
1637139770000|2021-11-17 09:02:50|||||||||3
1637139780000|2021-11-17 09:03:00|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637139790000|2021-11-17 09:03:10|||||||||1
1637139800000|2021-11-17 09:03:20|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|1
1637139810000|2021-11-17 09:03:30|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2
1637139820000|2021-11-17 09:03:40|2403.6|2403.3|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|3
1637139840000|2021-11-17 09:04:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.5|2403.2|5
1637139860000|2021-11-17 09:04:20|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|0
1637139870000|2021-11-17 09:04:30|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2
1637139890000|2021-11-17 09:04:50|2404|2403.7|2404.2|2403.9|2404.2|2403.9|2404|2403.7|1
1637139900000|2021-11-17 09:05:00|2404.3|2404|2404.3|2404|2404.3|2404|2404.3|2404|1
1637139910000|2021-11-17 09:05:10|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2404.4|2404.1|2
1637139920000|2021-11-17 09:05:20|2404.5|2404.2|2404.6|2404.3|2404.6|2404.3|2404.5|2404.2|1
1637139930000|2021-11-17 09:05:30|2404.7|2404.4|2404.6|2404.3|2404.8|2404.5|2404.6|2404.3|7
1637139940000|2021-11-17 09:05:40|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|1
1637139960000|2021-11-17 09:06:00|||||||||2
1637139970000|2021-11-17 09:06:10|2404.6|2404.3|2404.5|2404.2|2404.6|2404.3|2404.5|2404.2|1
1637139980000|2021-11-17 09:06:20|2404.4|2404.1|2404.3|2404|2404.4|2404.1|2404.3|2404|2
1637139990000|2021-11-17 09:06:30|2404.2|2403.9|2404|2403.7|2404.2|2403.9|2404|2403.7|1
1637140010000|2021-11-17 09:06:50|||||||||1
1637140020000|2021-11-17 09:07:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|1
1637140030000|2021-11-17 09:07:10|2403.8|2403.5|2403.7|2403.4|2403.8|2403.5|2403.6|2403.3|6
1637140040000|2021-11-17 09:07:20|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637140050000|2021-11-17 09:07:30|2403.6|2403.3|2403.7|2403.4|2403.7|2403.4|2403.6|2403.3|0
1637140060000|2021-11-17 09:07:40|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|6
1637140070000|2021-11-17 09:07:50|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2403.8|2403.5|2
1637140080000|2021-11-17 09:08:00|2403.9|2403.6|2403.8|2403.5|2403.9|2403.6|2403.8|2403.5|0
1637140090000|2021-11-17 09:08:10|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|2403.7|2403.4|1
1637140100000|2021-11-17 09:08:20|2403.6|2403.3|2403.5|2403.2|2403.6|2403.3|2403.5|2403.2|0
1637140110000|2021-11-17 09:08:30|2403.4|2403.1|2403.4|2403.1|2403.4|2403.1|2403.3|2403|1
1637140120000|2021-11-17 09:08:40|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|2403.5|2403.2|1
1637140130000|2021-11-17 09:08:50|2403.6|2403.3|2403.3|2403|2403.6|2403.3|2403.3|2403|14
1637140140000|2021-11-17 09:09:00|2403.2|2402.9|2402.9|2402.6|2403.2|2402.9|2402.9|2402.6|4
1637140160000|2021-11-17 09:09:20|2402.8|2402.5|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|10
1637140170000|2021-11-17 09:09:30|2402.8|2402.5|2402.6|2402.3|2402.8|2402.5|2402.6|2402.3|1
1637140180000|2021-11-17 09:09:40|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.6|2402.3|7
1637140200000|2021-11-17 09:10:00|||||||||2
1637140210000|2021-11-17 09:10:10|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|2
1637140220000|2021-11-17 09:10:20|||||||||3
1637140230000|2021-11-17 09:10:30|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|6
1637140240000|2021-11-17 09:10:40|2402.9|2402.6|2402.8|2402.5|2402.9|2402.6|2402.8|2402.5|0
1637140250000|2021-11-17 09:10:50|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.7|2402.4|1
1637140270000|2021-11-17 09:11:10|2402.6|2402.3|2402.8|2402.5|2402.8|2402.5|2402.6|2402.3|4
1637140280000|2021-11-17 09:11:20|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|3
1637140310000|2021-11-17 09:11:50|2403|2402.7|2403|2402.7|2403|2402.7|2403|2402.7|0
1637140320000|2021-11-17 09:12:00|2403.1|2402.8|2403.1|2402.8|2403.1|2402.8|2403|2402.7|1
1637140340000|2021-11-17 09:12:20|2403|2402.7|2403|2402.7|2403|2402.7|2402.9|2402.6|0
1637140350000|2021-11-17 09:12:30|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|2402.9|2402.6|1
1637140370000|2021-11-17 09:12:50|2402.8|2402.5|2402.9|2402.6|2402.9|2402.6|2402.8|2402.5|1
1637140400000|2021-11-17 09:13:20|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|2
1637140410000|2021-11-17 09:13:30|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2402.5|2402.2|2
1637140420000|2021-11-17 09:13:40|2402.6|2402.3|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1637140430000|2021-11-17 09:13:50|2402.6|2402.3|2402.6|2402.3|2402.6|2402.3|2402.5|2402.2|1
1637140440000|2021-11-17 09:14:00|2402.5|2402.2|2402.6|2402.3|2402.7|2402.4|2402.5|2402.2|3
1637140450000|2021-11-17 09:14:10|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|0
1637140460000|2021-11-17 09:14:20|2402.7|2402.4|2402.6|2402.3|2402.7|2402.4|2402.6|2402.3|7
1637140480000|2021-11-17 09:14:40|||||||||1
1637140490000|2021-11-17 09:14:50|||||||||1
1637140500000|2021-11-17 09:15:00|2402.5|2402.2|2402.5|2402.2|2402.6|2402.3|2402.5|2402.2|0
1637140510000|2021-11-17 09:15:10|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1637140530000|2021-11-17 09:15:30|2402.4|2402.1|2402.5|2402.2|2402.5|2402.2|2402.4|2402.1|0
1637140550000|2021-11-17 09:15:50|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|1
1637140560000|2021-11-17 09:16:00|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.3|2402|7
1637140570000|2021-11-17 09:16:10|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|0
1637140580000|2021-11-17 09:16:20|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|1
1637140590000|2021-11-17 09:16:30|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|1
1637140600000|2021-11-17 09:16:40|||||||||1
1637140610000|2021-11-17 09:16:50|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|2402.4|2402.1|3
1637140620000|2021-11-17 09:17:00|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|1
1637140630000|2021-11-17 09:17:10|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|8
1637140640000|2021-11-17 09:17:20|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|0
1637140650000|2021-11-17 09:17:30|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|6
1637140660000|2021-11-17 09:17:40|2402|2401.7|2402|2401.7|2402.1|2401.8|2402|2401.7|4
1637140680000|2021-11-17 09:18:00|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|1
1637140690000|2021-11-17 09:18:10|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|1
1637140710000|2021-11-17 09:18:30|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|4
1637140720000|2021-11-17 09:18:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637140780000|2021-11-17 09:19:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|1
1637140790000|2021-11-17 09:19:50|||||||||2
1637140800000|2021-11-17 09:20:00|2401.8|2401.5|2401.5|2401.2|2401.8|2401.5|2401.3|2401|20
1637140810000|2021-11-17 09:20:10|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|0
1637140820000|2021-11-17 09:20:20|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.6|2401.3|2
1637140830000|2021-11-17 09:20:30|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|0
1637140840000|2021-11-17 09:20:40|||||||||1
1637140850000|2021-11-17 09:20:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637140860000|2021-11-17 09:21:00|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637140870000|2021-11-17 09:21:10|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|2
1637140880000|2021-11-17 09:21:20|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637140890000|2021-11-17 09:21:30|2402|2401.7|2402|2401.7|2402|2401.7|2401.9|2401.6|1
1637140900000|2021-11-17 09:21:40|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637140910000|2021-11-17 09:21:50|2401.8|2401.5|2401.9|2401.6|2402|2401.7|2401.8|2401.5|3
1637140920000|2021-11-17 09:22:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637140930000|2021-11-17 09:22:10|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|0
1637140940000|2021-11-17 09:22:20|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|1
1637140950000|2021-11-17 09:22:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|0
1637140960000|2021-11-17 09:22:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637140990000|2021-11-17 09:23:10|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.8|2401.5|0
1637141000000|2021-11-17 09:23:20|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|6
1637141010000|2021-11-17 09:23:30|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637141020000|2021-11-17 09:23:40|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637141030000|2021-11-17 09:23:50|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|0
1637141080000|2021-11-17 09:24:40|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|5
1637141090000|2021-11-17 09:24:50|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|1
1637141100000|2021-11-17 09:25:00|2401.7|2401.4|2401.2|2400.9|2401.7|2401.4|2401.2|2400.9|16
1637141110000|2021-11-17 09:25:10|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|12
1637141130000|2021-11-17 09:25:30|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|2
1637141140000|2021-11-17 09:25:40|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|4
1637141150000|2021-11-17 09:25:50|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|3
1637141160000|2021-11-17 09:26:00|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|2
1637141170000|2021-11-17 09:26:10|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|3
1637141210000|2021-11-17 09:26:50|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|1
1637141230000|2021-11-17 09:27:10|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|1
1637141240000|2021-11-17 09:27:20|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637141280000|2021-11-17 09:28:00|||||||||2
1637141290000|2021-11-17 09:28:10|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|2
1637141300000|2021-11-17 09:28:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|1
1637141310000|2021-11-17 09:28:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|3
1637141320000|2021-11-17 09:28:40|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|3
1637141330000|2021-11-17 09:28:50|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637141340000|2021-11-17 09:29:00|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|0
1637141360000|2021-11-17 09:29:20|2401|2400.7|2401|2400.7|2401|2400.7|2400.9|2400.6|4
1637141370000|2021-11-17 09:29:30|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|0
1637141380000|2021-11-17 09:29:40|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|6
1637141400000|2021-11-17 09:30:00|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|3
1637141410000|2021-11-17 09:30:10|2400.9|2400.6|2401|2400.7|2401|2400.7|2400.9|2400.6|0
1637141430000|2021-11-17 09:30:30|||||||||3
1637141440000|2021-11-17 09:30:40|2400.9|2400.6|2400.5|2400.2|2400.9|2400.6|2400.5|2400.2|16
1637141450000|2021-11-17 09:30:50|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|1
1637141460000|2021-11-17 09:31:00|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1637141470000|2021-11-17 09:31:10|2400.4|2400.1|2400.5|2400.2|2400.6|2400.3|2400.4|2400.1|7
1637141480000|2021-11-17 09:31:20|2400.6|2400.3|2400.7|2400.4|2400.7|2400.4|2400.6|2400.3|3
1637141500000|2021-11-17 09:31:40|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|0
1637141510000|2021-11-17 09:31:50|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637141520000|2021-11-17 09:32:00|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|1
1637141530000|2021-11-17 09:32:10|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|5
1637141560000|2021-11-17 09:32:40|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1637141580000|2021-11-17 09:33:00|2400.4|2400.1|2400|2399.7|2400.4|2400.1|2400|2399.7|10
1637141590000|2021-11-17 09:33:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|3
1637141600000|2021-11-17 09:33:20|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637141620000|2021-11-17 09:33:40|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.3|2400|1
1637141630000|2021-11-17 09:33:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637141640000|2021-11-17 09:34:00|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|2
1637141650000|2021-11-17 09:34:10|2400.3|2400|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|0
1637141670000|2021-11-17 09:34:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|2
1637141700000|2021-11-17 09:35:00|2400.4|2400.1|2400.2|2399.9|2400.4|2400.1|2400.2|2399.9|3
1637141710000|2021-11-17 09:35:10|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637141720000|2021-11-17 09:35:20|||||||||1
1637141730000|2021-11-17 09:35:30|2400.3|2400|2400.3|2400|2400.4|2400.1|2400.2|2399.9|1
1637141740000|2021-11-17 09:35:40|2400.2|2399.9|2400|2399.7|2400.3|2400|2400|2399.7|5
1637141750000|2021-11-17 09:35:50|2400.1|2399.8|2400|2399.7|2400.1|2399.8|2400|2399.7|0
1637141760000|2021-11-17 09:36:00|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|2
1637141770000|2021-11-17 09:36:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637141790000|2021-11-17 09:36:30|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|1
1637141800000|2021-11-17 09:36:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|1
1637141810000|2021-11-17 09:36:50|2400.1|2399.8|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|0
1637141820000|2021-11-17 09:37:00|2400.1|2399.8|2400|2399.7|2400.2|2399.9|2400|2399.7|2
1637141830000|2021-11-17 09:37:10|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|23
1637141840000|2021-11-17 09:37:20|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|3
1637141850000|2021-11-17 09:37:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|4
1637141860000|2021-11-17 09:37:40|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637141870000|2021-11-17 09:37:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637141880000|2021-11-17 09:38:00|2399.6|2399.3|2399.4|2399.1|2399.6|2399.3|2399.4|2399.1|5
1637141890000|2021-11-17 09:38:10|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|3
1637141900000|2021-11-17 09:38:20|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|3
1637141910000|2021-11-17 09:38:30|||||||||1
1637141920000|2021-11-17 09:38:40|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637141930000|2021-11-17 09:38:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|3
1637141950000|2021-11-17 09:39:10|2399.3|2399|2399.1|2398.8|2399.4|2399.1|2399.1|2398.8|34
1637141960000|2021-11-17 09:39:20|2399.2|2398.9|2398.7|2398.4|2399.2|2398.9|2398.7|2398.4|47
1637141970000|2021-11-17 09:39:30|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|4
1637141980000|2021-11-17 09:39:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|6
1637142000000|2021-11-17 09:40:00|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|8
1637142010000|2021-11-17 09:40:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637142030000|2021-11-17 09:40:30|2399|2398.7|2399|2398.7|2399|2398.7|2398.9|2398.6|4
1637142040000|2021-11-17 09:40:40|2398.9|2398.6|2398.9|2398.6|2399|2398.7|2398.9|2398.6|2
1637142050000|2021-11-17 09:40:50|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637142060000|2021-11-17 09:41:00|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|1
1637142070000|2021-11-17 09:41:10|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|1
1637142090000|2021-11-17 09:41:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637142100000|2021-11-17 09:41:40|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637142110000|2021-11-17 09:41:50|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637142130000|2021-11-17 09:42:10|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|2
1637142140000|2021-11-17 09:42:20|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637142160000|2021-11-17 09:42:40|||||||||1
1637142180000|2021-11-17 09:43:00|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|3
1637142190000|2021-11-17 09:43:10|||||||||3
1637142220000|2021-11-17 09:43:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637142230000|2021-11-17 09:43:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637142240000|2021-11-17 09:44:00|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|4
1637142250000|2021-11-17 09:44:10|2399.7|2399.4|2399.8|2399.5|2399.8|2399.5|2399.6|2399.3|3
1637142260000|2021-11-17 09:44:20|2399.7|2399.4|2399.5|2399.2|2399.8|2399.5|2399.5|2399.2|6
1637142290000|2021-11-17 09:44:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2
1637142300000|2021-11-17 09:45:00|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|2
1637142310000|2021-11-17 09:45:10|2399.5|2399.2|2399.6|2399.3|2399.7|2399.4|2399.5|2399.2|2
1637142320000|2021-11-17 09:45:20|||||||||3
1637142330000|2021-11-17 09:45:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637142340000|2021-11-17 09:45:40|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|6
1637142350000|2021-11-17 09:45:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637142370000|2021-11-17 09:46:10|2399.8|2399.5|2399.6|2399.3|2399.9|2399.6|2399.6|2399.3|6
1637142380000|2021-11-17 09:46:20|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637142390000|2021-11-17 09:46:30|2399.6|2399.3|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|3
1637142400000|2021-11-17 09:46:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637142420000|2021-11-17 09:47:00|||||||||1
1637142430000|2021-11-17 09:47:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2
1637142440000|2021-11-17 09:47:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|0
1637142460000|2021-11-17 09:47:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|1
1637142490000|2021-11-17 09:48:10|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|10
1637142500000|2021-11-17 09:48:20|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|4
1637142510000|2021-11-17 09:48:30|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1637142520000|2021-11-17 09:48:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637142540000|2021-11-17 09:49:00|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1637142560000|2021-11-17 09:49:20|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|5
1637142580000|2021-11-17 09:49:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|1
1637142600000|2021-11-17 09:50:00|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|3
1637142610000|2021-11-17 09:50:10|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|0
1637142630000|2021-11-17 09:50:30|2399.9|2399.6|2399.7|2399.4|2399.9|2399.6|2399.7|2399.4|0
1637142640000|2021-11-17 09:50:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637142650000|2021-11-17 09:50:50|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|2
1637142660000|2021-11-17 09:51:00|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637142680000|2021-11-17 09:51:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637142690000|2021-11-17 09:51:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637142720000|2021-11-17 09:52:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637142730000|2021-11-17 09:52:10|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|1
1637142740000|2021-11-17 09:52:20|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1637142750000|2021-11-17 09:52:30|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637142760000|2021-11-17 09:52:40|||||||||2
1637142790000|2021-11-17 09:53:10|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|1
1637142810000|2021-11-17 09:53:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637142820000|2021-11-17 09:53:40|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.1|2398.8|6
1637142830000|2021-11-17 09:53:50|2399.1|2398.8|2399|2398.7|2399.1|2398.8|2399|2398.7|2
1637142840000|2021-11-17 09:54:00|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399|2398.7|3
1637142850000|2021-11-17 09:54:10|||||||||1
1637142870000|2021-11-17 09:54:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637142880000|2021-11-17 09:54:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|7
1637142890000|2021-11-17 09:54:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2
1637142900000|2021-11-17 09:55:00|2399.5|2399.2|2399.4|2399.1|2399.6|2399.3|2399.3|2399|4
1637142910000|2021-11-17 09:55:10|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637142930000|2021-11-17 09:55:30|2399.7|2399.4|2399.4|2399.1|2399.7|2399.4|2399.4|2399.1|26
1637142940000|2021-11-17 09:55:40|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1637142950000|2021-11-17 09:55:50|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|3
1637142960000|2021-11-17 09:56:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637142970000|2021-11-17 09:56:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637142980000|2021-11-17 09:56:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637142990000|2021-11-17 09:56:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637143020000|2021-11-17 09:57:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637143040000|2021-11-17 09:57:20|||||||||1
1637143050000|2021-11-17 09:57:30|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|2
1637143080000|2021-11-17 09:58:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|4
1637143100000|2021-11-17 09:58:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1637143120000|2021-11-17 09:58:40|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1637143130000|2021-11-17 09:58:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637143140000|2021-11-17 09:59:00|2399.2|2398.9|2399.5|2399.2|2399.5|2399.2|2399.2|2398.9|5
1637143150000|2021-11-17 09:59:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637143160000|2021-11-17 09:59:20|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|1
1637143190000|2021-11-17 09:59:50|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|3
1637143200000|2021-11-17 10:00:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2
1637143210000|2021-11-17 10:00:10|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637143220000|2021-11-17 10:00:20|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637143250000|2021-11-17 10:00:50|||||||||1
1637143260000|2021-11-17 10:01:00|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637143300000|2021-11-17 10:01:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|3
1637143310000|2021-11-17 10:01:50|||||||||2
1637143320000|2021-11-17 10:02:00|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|0
1637143330000|2021-11-17 10:02:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.3|2399|5
1637143340000|2021-11-17 10:02:20|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|2
1637143350000|2021-11-17 10:02:30|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|2
1637143360000|2021-11-17 10:02:40|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|6
1637143370000|2021-11-17 10:02:50|2399.6|2399.3|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|0
1637143380000|2021-11-17 10:03:00|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|0
1637143390000|2021-11-17 10:03:10|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1637143420000|2021-11-17 10:03:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|1
1637143430000|2021-11-17 10:03:50|||||||||1
1637143440000|2021-11-17 10:04:00|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|2
1637143480000|2021-11-17 10:04:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|1
1637143490000|2021-11-17 10:04:50|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|3
1637143500000|2021-11-17 10:05:00|2399.5|2399.2|2399.3|2399|2399.6|2399.3|2399.3|2399|2
1637143510000|2021-11-17 10:05:10|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|3
1637143520000|2021-11-17 10:05:20|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|1
1637143530000|2021-11-17 10:05:30|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|5
1637143540000|2021-11-17 10:05:40|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|2
1637143550000|2021-11-17 10:05:50|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|0
1637143560000|2021-11-17 10:06:00|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|2
1637143570000|2021-11-17 10:06:10|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|3
1637143580000|2021-11-17 10:06:20|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637143610000|2021-11-17 10:06:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637143620000|2021-11-17 10:07:00|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637143650000|2021-11-17 10:07:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637143660000|2021-11-17 10:07:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637143670000|2021-11-17 10:07:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|1
1637143680000|2021-11-17 10:08:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637143690000|2021-11-17 10:08:10|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637143700000|2021-11-17 10:08:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637143720000|2021-11-17 10:08:40|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|2
1637143730000|2021-11-17 10:08:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637143750000|2021-11-17 10:09:10|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637143770000|2021-11-17 10:09:30|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637143790000|2021-11-17 10:09:50|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|3
1637143800000|2021-11-17 10:10:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|3
1637143810000|2021-11-17 10:10:10|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637143820000|2021-11-17 10:10:20|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|1
1637143840000|2021-11-17 10:10:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637143850000|2021-11-17 10:10:50|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|1
1637143860000|2021-11-17 10:11:00|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|2
1637143870000|2021-11-17 10:11:10|2399.1|2398.8|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637143880000|2021-11-17 10:11:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637143890000|2021-11-17 10:11:30|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637143910000|2021-11-17 10:11:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637143940000|2021-11-17 10:12:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637144000000|2021-11-17 10:13:20|2399.2|2398.9|2398.9|2398.6|2399.3|2399|2398.8|2398.5|45
1637144030000|2021-11-17 10:13:50|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|9
1637144040000|2021-11-17 10:14:00|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|20
1637144060000|2021-11-17 10:14:20|||||||||1
1637144070000|2021-11-17 10:14:30|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|1
1637144080000|2021-11-17 10:14:40|||||||||2
1637144090000|2021-11-17 10:14:50|||||||||2
1637144100000|2021-11-17 10:15:00|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.3|2398|1
1637144110000|2021-11-17 10:15:10|2398.4|2398.1|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|12
1637144120000|2021-11-17 10:15:20|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.1|2397.8|4
1637144130000|2021-11-17 10:15:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637144140000|2021-11-17 10:15:40|||||||||1
1637144150000|2021-11-17 10:15:50|||||||||1
1637144160000|2021-11-17 10:16:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|2
1637144180000|2021-11-17 10:16:20|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|1
1637144220000|2021-11-17 10:17:00|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|1
1637144230000|2021-11-17 10:17:10|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|3
1637144240000|2021-11-17 10:17:20|||||||||1
1637144250000|2021-11-17 10:17:30|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|0
1637144260000|2021-11-17 10:17:40|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|1
1637144280000|2021-11-17 10:18:00|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|4
1637144290000|2021-11-17 10:18:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|7
1637144310000|2021-11-17 10:18:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|1
1637144320000|2021-11-17 10:18:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637144330000|2021-11-17 10:18:50|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|3
1637144350000|2021-11-17 10:19:10|2398.6|2398.3|2398.7|2398.4|2398.8|2398.5|2398.6|2398.3|6
1637144360000|2021-11-17 10:19:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|0
1637144380000|2021-11-17 10:19:40|2398.9|2398.6|2399|2398.7|2399.1|2398.8|2398.9|2398.6|2
1637144390000|2021-11-17 10:19:50|||||||||4
1637144400000|2021-11-17 10:20:00|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.9|2398.6|3
1637144410000|2021-11-17 10:20:10|2399|2398.7|2398.8|2398.5|2399.1|2398.8|2398.8|2398.5|1
1637144420000|2021-11-17 10:20:20|2398.9|2398.6|2399.1|2398.8|2399.1|2398.8|2398.8|2398.5|1
1637144440000|2021-11-17 10:20:40|||||||||1
1637144450000|2021-11-17 10:20:50|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637144460000|2021-11-17 10:21:00|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|2
1637144470000|2021-11-17 10:21:10|||||||||1
1637144480000|2021-11-17 10:21:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637144490000|2021-11-17 10:21:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637144510000|2021-11-17 10:21:50|2399|2398.7|2398.8|2398.5|2399|2398.7|2398.7|2398.4|1
1637144520000|2021-11-17 10:22:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637144540000|2021-11-17 10:22:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637144550000|2021-11-17 10:22:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|4
1637144560000|2021-11-17 10:22:40|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637144570000|2021-11-17 10:22:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637144580000|2021-11-17 10:23:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|1
1637144590000|2021-11-17 10:23:10|2398.8|2398.5|2399|2398.7|2399|2398.7|2398.8|2398.5|4
1637144600000|2021-11-17 10:23:20|2398.9|2398.6|2399|2398.7|2399|2398.7|2398.9|2398.6|1
1637144610000|2021-11-17 10:23:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637144620000|2021-11-17 10:23:40|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|2
1637144630000|2021-11-17 10:23:50|2399|2398.7|2398.8|2398.5|2399|2398.7|2398.8|2398.5|6
1637144640000|2021-11-17 10:24:00|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|1
1637144650000|2021-11-17 10:24:10|2398.7|2398.4|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637144680000|2021-11-17 10:24:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637144700000|2021-11-17 10:25:00|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|4
1637144710000|2021-11-17 10:25:10|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|1
1637144760000|2021-11-17 10:26:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637144770000|2021-11-17 10:26:10|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|3
1637144780000|2021-11-17 10:26:20|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637144800000|2021-11-17 10:26:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|1
1637144810000|2021-11-17 10:26:50|||||||||1
1637144820000|2021-11-17 10:27:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|0
1637144850000|2021-11-17 10:27:30|2398.8|2398.5|2398.5|2398.2|2398.8|2398.5|2398.4|2398.1|7
1637144860000|2021-11-17 10:27:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2
1637144880000|2021-11-17 10:28:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|1
1637144890000|2021-11-17 10:28:10|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|0
1637144900000|2021-11-17 10:28:20|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|14
1637144910000|2021-11-17 10:28:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|32
1637144920000|2021-11-17 10:28:40|||||||||1
1637144930000|2021-11-17 10:28:50|||||||||12
1637144940000|2021-11-17 10:29:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|16
1637144950000|2021-11-17 10:29:10|2399.4|2399.1|2399.6|2399.3|2399.6|2399.3|2399.4|2399.1|26
1637144960000|2021-11-17 10:29:20|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.6|2399.3|2
1637144970000|2021-11-17 10:29:30|2399.8|2399.5|2399.9|2399.6|2399.9|2399.6|2399.8|2399.5|21
1637144980000|2021-11-17 10:29:40|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|5
1637144990000|2021-11-17 10:29:50|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|6
1637145000000|2021-11-17 10:30:00|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|1
1637145010000|2021-11-17 10:30:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637145020000|2021-11-17 10:30:20|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637145030000|2021-11-17 10:30:30|||||||||1
1637145040000|2021-11-17 10:30:40|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.5|2399.2|6
1637145060000|2021-11-17 10:31:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637145080000|2021-11-17 10:31:20|2399.4|2399.1|2399.2|2398.9|2399.4|2399.1|2399.2|2398.9|1
1637145090000|2021-11-17 10:31:30|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|2
1637145100000|2021-11-17 10:31:40|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|1
1637145110000|2021-11-17 10:31:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637145120000|2021-11-17 10:32:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2
1637145130000|2021-11-17 10:32:10|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|1
1637145150000|2021-11-17 10:32:30|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637145160000|2021-11-17 10:32:40|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|1
1637145180000|2021-11-17 10:33:00|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|3
1637145190000|2021-11-17 10:33:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637145200000|2021-11-17 10:33:20|2399.7|2399.4|2399.6|2399.3|2399.7|2399.4|2399.6|2399.3|3
1637145210000|2021-11-17 10:33:30|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|0
1637145300000|2021-11-17 10:35:00|2399.8|2399.5|2399.7|2399.4|2399.8|2399.5|2399.7|2399.4|0
1637145380000|2021-11-17 10:36:20|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|1
1637145390000|2021-11-17 10:36:30|||||||||2
1637145410000|2021-11-17 10:36:50|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|2
1637145420000|2021-11-17 10:37:00|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|2399.9|2399.6|6
1637145440000|2021-11-17 10:37:20|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|1
1637145460000|2021-11-17 10:37:40|||||||||2
1637145490000|2021-11-17 10:38:10|2400|2399.7|2399.9|2399.6|2400|2399.7|2399.9|2399.6|2
1637145500000|2021-11-17 10:38:20|2399.8|2399.5|2399.6|2399.3|2399.8|2399.5|2399.6|2399.3|1
1637145510000|2021-11-17 10:38:30|2399.5|2399.2|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|1
1637145520000|2021-11-17 10:38:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637145530000|2021-11-17 10:38:50|2399.6|2399.3|2399.5|2399.2|2399.6|2399.3|2399.5|2399.2|0
1637145550000|2021-11-17 10:39:10|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2
1637145560000|2021-11-17 10:39:20|||||||||1
1637145580000|2021-11-17 10:39:40|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|1
1637145600000|2021-11-17 10:40:00|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|4
1637145610000|2021-11-17 10:40:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637145620000|2021-11-17 10:40:20|2399.2|2398.9|2399.5|2399.2|2399.5|2399.2|2399.1|2398.8|4
1637145640000|2021-11-17 10:40:40|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|0
1637145660000|2021-11-17 10:41:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637145670000|2021-11-17 10:41:10|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|3
1637145680000|2021-11-17 10:41:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1637145690000|2021-11-17 10:41:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637145710000|2021-11-17 10:41:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637145720000|2021-11-17 10:42:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637145740000|2021-11-17 10:42:20|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|0
1637145750000|2021-11-17 10:42:30|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|1
1637145780000|2021-11-17 10:43:00|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|1
1637145790000|2021-11-17 10:43:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637145800000|2021-11-17 10:43:20|2399.1|2398.8|2399.3|2399|2399.3|2399|2399.1|2398.8|1
1637145830000|2021-11-17 10:43:50|||||||||1
1637145850000|2021-11-17 10:44:10|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|3
1637145860000|2021-11-17 10:44:20|2399.3|2399|2399.4|2399.1|2399.4|2399.1|2399.3|2399|1
1637145890000|2021-11-17 10:44:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|3
1637145900000|2021-11-17 10:45:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|4
1637145910000|2021-11-17 10:45:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|4
1637145920000|2021-11-17 10:45:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637145930000|2021-11-17 10:45:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637145950000|2021-11-17 10:45:50|||||||||1
1637145990000|2021-11-17 10:46:30|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|4
1637146000000|2021-11-17 10:46:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|3
1637146020000|2021-11-17 10:47:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2
1637146030000|2021-11-17 10:47:10|2399.3|2399|2399.1|2398.8|2399.4|2399.1|2399.1|2398.8|4
1637146040000|2021-11-17 10:47:20|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637146070000|2021-11-17 10:47:50|2399.3|2399|2399.1|2398.8|2399.3|2399|2399.1|2398.8|4
1637146090000|2021-11-17 10:48:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637146100000|2021-11-17 10:48:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637146120000|2021-11-17 10:48:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637146140000|2021-11-17 10:49:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|3
1637146170000|2021-11-17 10:49:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|3
1637146200000|2021-11-17 10:50:00|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637146210000|2021-11-17 10:50:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637146220000|2021-11-17 10:50:20|||||||||1
1637146230000|2021-11-17 10:50:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637146240000|2021-11-17 10:50:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637146250000|2021-11-17 10:50:50|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|3
1637146260000|2021-11-17 10:51:00|||||||||3
1637146270000|2021-11-17 10:51:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637146280000|2021-11-17 10:51:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637146290000|2021-11-17 10:51:30|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637146300000|2021-11-17 10:51:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637146330000|2021-11-17 10:52:10|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|4
1637146360000|2021-11-17 10:52:40|||||||||1
1637146380000|2021-11-17 10:53:00|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637146410000|2021-11-17 10:53:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2
1637146430000|2021-11-17 10:53:50|2399|2398.7|2399.2|2398.9|2399.2|2398.9|2399|2398.7|3
1637146440000|2021-11-17 10:54:00|2399.1|2398.8|2398.8|2398.5|2399.1|2398.8|2398.8|2398.5|17
1637146450000|2021-11-17 10:54:10|2398.7|2398.4|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|5
1637146460000|2021-11-17 10:54:20|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|5
1637146470000|2021-11-17 10:54:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|3
1637146480000|2021-11-17 10:54:40|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637146490000|2021-11-17 10:54:50|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637146500000|2021-11-17 10:55:00|2399|2398.7|2398.9|2398.6|2399.1|2398.8|2398.9|2398.6|6
1637146510000|2021-11-17 10:55:10|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.9|2398.6|1
1637146520000|2021-11-17 10:55:20|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|6
1637146530000|2021-11-17 10:55:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637146550000|2021-11-17 10:55:50|2398.5|2398.2|2398.7|2398.4|2398.7|2398.4|2398.5|2398.2|4
1637146560000|2021-11-17 10:56:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637146570000|2021-11-17 10:56:10|2398.5|2398.2|2398.3|2398|2398.6|2398.3|2398.3|2398|15
1637146580000|2021-11-17 10:56:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|2
1637146590000|2021-11-17 10:56:30|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.3|2398|5
1637146600000|2021-11-17 10:56:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2
1637146610000|2021-11-17 10:56:50|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|3
1637146620000|2021-11-17 10:57:00|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|5
1637146630000|2021-11-17 10:57:10|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398|2397.7|11
1637146640000|2021-11-17 10:57:20|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|1
1637146680000|2021-11-17 10:58:00|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2
1637146690000|2021-11-17 10:58:10|2397.8|2397.5|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|21
1637146700000|2021-11-17 10:58:20|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|6
1637146710000|2021-11-17 10:58:30|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|1
1637146720000|2021-11-17 10:58:40|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|7
1637146730000|2021-11-17 10:58:50|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|10
1637146740000|2021-11-17 10:59:00|2397.7|2397.4|2397.8|2397.5|2397.8|2397.5|2397.7|2397.4|2
1637146750000|2021-11-17 10:59:10|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|2
1637146760000|2021-11-17 10:59:20|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637146770000|2021-11-17 10:59:30|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|4
1637146790000|2021-11-17 10:59:50|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|3
1637146800000|2021-11-17 11:00:00|2398.4|2398.1|2398.4|2398.1|2398.6|2398.3|2398.4|2398.1|9
1637146810000|2021-11-17 11:00:10|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1637146820000|2021-11-17 11:00:20|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|1
1637146830000|2021-11-17 11:00:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637146840000|2021-11-17 11:00:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637146850000|2021-11-17 11:00:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637146860000|2021-11-17 11:01:00|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|3
1637146880000|2021-11-17 11:01:20|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|5
1637146890000|2021-11-17 11:01:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637146900000|2021-11-17 11:01:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2
1637146910000|2021-11-17 11:01:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|3
1637146920000|2021-11-17 11:02:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|3
1637146930000|2021-11-17 11:02:10|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637146940000|2021-11-17 11:02:20|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|1
1637146950000|2021-11-17 11:02:30|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|3
1637146960000|2021-11-17 11:02:40|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637146970000|2021-11-17 11:02:50|||||||||4
1637146980000|2021-11-17 11:03:00|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|5
1637146990000|2021-11-17 11:03:10|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|2
1637147000000|2021-11-17 11:03:20|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|3
1637147010000|2021-11-17 11:03:30|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|1
1637147020000|2021-11-17 11:03:40|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|6
1637147030000|2021-11-17 11:03:50|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|1
1637147040000|2021-11-17 11:04:00|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|5
1637147050000|2021-11-17 11:04:10|2398.6|2398.3|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|2
1637147080000|2021-11-17 11:04:40|||||||||1
1637147090000|2021-11-17 11:04:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|3
1637147100000|2021-11-17 11:05:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|5
1637147120000|2021-11-17 11:05:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.3|2398|13
1637147130000|2021-11-17 11:05:30|||||||||2
1637147140000|2021-11-17 11:05:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|3
1637147150000|2021-11-17 11:05:50|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|3
1637147170000|2021-11-17 11:06:10|2398.3|2398|2398.3|2398|2398.4|2398.1|2398.2|2397.9|2
1637147180000|2021-11-17 11:06:20|||||||||3
1637147190000|2021-11-17 11:06:30|||||||||2
1637147200000|2021-11-17 11:06:40|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|3
1637147230000|2021-11-17 11:07:10|||||||||1
1637147250000|2021-11-17 11:07:30|||||||||1
1637147260000|2021-11-17 11:07:40|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637147270000|2021-11-17 11:07:50|2398.6|2398.3|2398.9|2398.6|2398.9|2398.6|2398.6|2398.3|2
1637147290000|2021-11-17 11:08:10|||||||||2
1637147330000|2021-11-17 11:08:50|||||||||1
1637147350000|2021-11-17 11:09:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|14
1637147370000|2021-11-17 11:09:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|3
1637147380000|2021-11-17 11:09:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637147390000|2021-11-17 11:09:50|||||||||2
1637147430000|2021-11-17 11:10:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|2
1637147440000|2021-11-17 11:10:40|||||||||9
1637147500000|2021-11-17 11:11:40|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|4
1637147550000|2021-11-17 11:12:30|2399.3|2399|2399.2|2398.9|2399.3|2399|2399.2|2398.9|7
1637147560000|2021-11-17 11:12:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|4
1637147570000|2021-11-17 11:12:50|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|3
1637147580000|2021-11-17 11:13:00|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|6
1637147590000|2021-11-17 11:13:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|1
1637147600000|2021-11-17 11:13:20|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|0
1637147610000|2021-11-17 11:13:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637147630000|2021-11-17 11:13:50|||||||||3
1637147640000|2021-11-17 11:14:00|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637147650000|2021-11-17 11:14:10|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|5
1637147670000|2021-11-17 11:14:30|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|2
1637147690000|2021-11-17 11:14:50|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|2
1637147710000|2021-11-17 11:15:10|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|4
1637147720000|2021-11-17 11:15:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|1
1637147740000|2021-11-17 11:15:40|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637147750000|2021-11-17 11:15:50|||||||||1
1637147760000|2021-11-17 11:16:00|2399.1|2398.8|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|2
1637147800000|2021-11-17 11:16:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|2
1637147810000|2021-11-17 11:16:50|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|2
1637147820000|2021-11-17 11:17:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637147840000|2021-11-17 11:17:20|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|4
1637147850000|2021-11-17 11:17:30|2399|2398.7|2399.1|2398.8|2399.2|2398.9|2399|2398.7|0
1637147860000|2021-11-17 11:17:40|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|6
1637147880000|2021-11-17 11:18:00|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|0
1637147900000|2021-11-17 11:18:20|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|0
1637147910000|2021-11-17 11:18:30|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|5
1637147940000|2021-11-17 11:19:00|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637147990000|2021-11-17 11:19:50|||||||||4
1637148000000|2021-11-17 11:20:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|4
1637148010000|2021-11-17 11:20:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|6
1637148020000|2021-11-17 11:20:20|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|6
1637148030000|2021-11-17 11:20:30|||||||||1
1637148090000|2021-11-17 11:21:30|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|6
1637148110000|2021-11-17 11:21:50|2398.9|2398.6|2398.7|2398.4|2398.9|2398.6|2398.7|2398.4|15
1637148130000|2021-11-17 11:22:10|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|4
1637148150000|2021-11-17 11:22:30|||||||||2
1637148160000|2021-11-17 11:22:40|2399|2398.7|2399|2398.7|2399|2398.7|2399|2398.7|0
1637148170000|2021-11-17 11:22:50|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2
1637148190000|2021-11-17 11:23:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|2
1637148200000|2021-11-17 11:23:20|2399.2|2398.9|2399|2398.7|2399.2|2398.9|2399|2398.7|2
1637148210000|2021-11-17 11:23:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637148220000|2021-11-17 11:23:40|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|0
1637148240000|2021-11-17 11:24:00|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.8|2398.5|2
1637148250000|2021-11-17 11:24:10|2398.8|2398.5|2398.7|2398.4|2398.9|2398.6|2398.7|2398.4|5
1637148260000|2021-11-17 11:24:20|||||||||2
1637148290000|2021-11-17 11:24:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2
1637148300000|2021-11-17 11:25:00|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|5
1637148310000|2021-11-17 11:25:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|0
1637148330000|2021-11-17 11:25:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|0
1637148340000|2021-11-17 11:25:40|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|3
1637148350000|2021-11-17 11:25:50|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|5
1637148370000|2021-11-17 11:26:10|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.3|2398|12
1637148380000|2021-11-17 11:26:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|1
1637148390000|2021-11-17 11:26:30|2398.4|2398.1|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|0
1637148400000|2021-11-17 11:26:40|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.4|2398.1|3
1637148410000|2021-11-17 11:26:50|||||||||1
1637148420000|2021-11-17 11:27:00|2398.5|2398.2|2398.8|2398.5|2398.9|2398.6|2398.5|2398.2|4
1637148430000|2021-11-17 11:27:10|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|0
1637148440000|2021-11-17 11:27:20|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637148470000|2021-11-17 11:27:50|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|4
1637148490000|2021-11-17 11:28:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637148500000|2021-11-17 11:28:20|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|1
1637148520000|2021-11-17 11:28:40|||||||||2
1637148600000|2021-11-17 11:30:00|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|5
1637148610000|2021-11-17 11:30:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637148620000|2021-11-17 11:30:20|2399.2|2398.9|2399.1|2398.8|2399.3|2399|2399.1|2398.8|3
1637148630000|2021-11-17 11:30:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637148650000|2021-11-17 11:30:50|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637148660000|2021-11-17 11:31:00|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|0
1637148670000|2021-11-17 11:31:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637148700000|2021-11-17 11:31:40|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|14
1637148710000|2021-11-17 11:31:50|2399.2|2398.9|2399.4|2399.1|2399.4|2399.1|2399.2|2398.9|4
1637148730000|2021-11-17 11:32:10|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|0
1637148770000|2021-11-17 11:32:50|||||||||1
1637148780000|2021-11-17 11:33:00|||||||||2
1637148790000|2021-11-17 11:33:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|0
1637148800000|2021-11-17 11:33:20|||||||||1
1637148810000|2021-11-17 11:33:30|||||||||1
1637148830000|2021-11-17 11:33:50|2399.4|2399.1|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|0
1637148840000|2021-11-17 11:34:00|2399.3|2399|2399.3|2399|2399.5|2399.2|2399.3|2399|1
1637148880000|2021-11-17 11:34:40|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|5
1637148900000|2021-11-17 11:35:00|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|0
1637148910000|2021-11-17 11:35:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|2
1637148920000|2021-11-17 11:35:20|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|1
1637148950000|2021-11-17 11:35:50|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|0
1637148960000|2021-11-17 11:36:00|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637148970000|2021-11-17 11:36:10|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|2
1637148990000|2021-11-17 11:36:30|||||||||2
1637149010000|2021-11-17 11:36:50|||||||||1
1637149060000|2021-11-17 11:37:40|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|2
1637149090000|2021-11-17 11:38:10|||||||||2
1637149120000|2021-11-17 11:38:40|2399.2|2398.9|2399|2398.7|2399.3|2399|2399|2398.7|10
1637149130000|2021-11-17 11:38:50|2398.9|2398.6|2399|2398.7|2399.1|2398.8|2398.9|2398.6|0
1637149140000|2021-11-17 11:39:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637149160000|2021-11-17 11:39:20|2399|2398.7|2399|2398.7|2399.1|2398.8|2399|2398.7|0
1637149170000|2021-11-17 11:39:30|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637149230000|2021-11-17 11:40:30|||||||||1
1637149240000|2021-11-17 11:40:40|2399.3|2399|2399.3|2399|2399.3|2399|2399.3|2399|4
1637149250000|2021-11-17 11:40:50|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|2399.4|2399.1|1
1637149260000|2021-11-17 11:41:00|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637149270000|2021-11-17 11:41:10|2399.6|2399.3|2399.6|2399.3|2399.6|2399.3|2399.5|2399.2|0
1637149280000|2021-11-17 11:41:20|2399.5|2399.2|2399.4|2399.1|2399.5|2399.2|2399.4|2399.1|1
1637149300000|2021-11-17 11:41:40|2399.3|2399|2399.3|2399|2399.4|2399.1|2399.3|2399|2
1637149320000|2021-11-17 11:42:00|2399.2|2398.9|2399.3|2399|2399.3|2399|2399.2|2398.9|3
1637149330000|2021-11-17 11:42:10|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.1|2398.8|2
1637149340000|2021-11-17 11:42:20|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|0
1637149360000|2021-11-17 11:42:40|||||||||5
1637149370000|2021-11-17 11:42:50|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|3
1637149390000|2021-11-17 11:43:10|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|2
1637149410000|2021-11-17 11:43:30|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.8|2398.5|2
1637149420000|2021-11-17 11:43:40|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637149430000|2021-11-17 11:43:50|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|0
1637149440000|2021-11-17 11:44:00|||||||||1
1637149450000|2021-11-17 11:44:10|||||||||1
1637149460000|2021-11-17 11:44:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637149470000|2021-11-17 11:44:30|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|4
1637149480000|2021-11-17 11:44:40|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|1
1637149490000|2021-11-17 11:44:50|2398.9|2398.6|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|9
1637149500000|2021-11-17 11:45:00|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|2
1637149510000|2021-11-17 11:45:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|0
1637149520000|2021-11-17 11:45:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637149530000|2021-11-17 11:45:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|1
1637149580000|2021-11-17 11:46:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|4
1637149590000|2021-11-17 11:46:30|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|2
1637149610000|2021-11-17 11:46:50|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|1
1637149620000|2021-11-17 11:47:00|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|2
1637149630000|2021-11-17 11:47:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|2
1637149640000|2021-11-17 11:47:20|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|0
1637149650000|2021-11-17 11:47:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|0
1637149660000|2021-11-17 11:47:40|||||||||5
1637149670000|2021-11-17 11:47:50|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|1
1637149690000|2021-11-17 11:48:10|||||||||1
1637149700000|2021-11-17 11:48:20|||||||||1
1637149720000|2021-11-17 11:48:40|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|3
1637149730000|2021-11-17 11:48:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2
1637149740000|2021-11-17 11:49:00|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|7
1637149750000|2021-11-17 11:49:10|2398.5|2398.2|2398.1|2397.8|2398.6|2398.3|2398|2397.7|11
1637149760000|2021-11-17 11:49:20|2398.2|2397.9|2397.9|2397.6|2398.3|2398|2397.9|2397.6|18
1637149770000|2021-11-17 11:49:30|2398|2397.7|2397.9|2397.6|2398.1|2397.8|2397.9|2397.6|6
1637149780000|2021-11-17 11:49:40|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|6
1637149790000|2021-11-17 11:49:50|2397.8|2397.5|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|5
1637149800000|2021-11-17 11:50:00|2398|2397.7|2398.2|2397.9|2398.2|2397.9|2398|2397.7|6
1637149810000|2021-11-17 11:50:10|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637149820000|2021-11-17 11:50:20|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|3
1637149830000|2021-11-17 11:50:30|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|5
1637149840000|2021-11-17 11:50:40|||||||||6
1637149850000|2021-11-17 11:50:50|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|1
1637149860000|2021-11-17 11:51:00|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|2
1637149870000|2021-11-17 11:51:10|||||||||1
1637149880000|2021-11-17 11:51:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|6
1637149890000|2021-11-17 11:51:30|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|2
1637149900000|2021-11-17 11:51:40|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|4
1637149910000|2021-11-17 11:51:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|8
1637149920000|2021-11-17 11:52:00|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|1
1637149980000|2021-11-17 11:53:00|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|14
1637150030000|2021-11-17 11:53:50|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|19
1637150040000|2021-11-17 11:54:00|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|2399.1|2398.8|13
1637150050000|2021-11-17 11:54:10|||||||||1
1637150060000|2021-11-17 11:54:20|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|6
1637150070000|2021-11-17 11:54:30|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|2399.2|2398.9|1
1637150090000|2021-11-17 11:54:50|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|31
1637150100000|2021-11-17 11:55:00|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|2399.8|2399.5|1
1637150120000|2021-11-17 11:55:20|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|13
1637150130000|2021-11-17 11:55:30|||||||||3
1637150150000|2021-11-17 11:55:50|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|8
1637150160000|2021-11-17 11:56:00|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|3
1637150170000|2021-11-17 11:56:10|2399.9|2399.6|2400|2399.7|2400|2399.7|2399.9|2399.6|0
1637150200000|2021-11-17 11:56:40|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|1
1637150210000|2021-11-17 11:56:50|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|0
1637150220000|2021-11-17 11:57:00|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|9
1637150230000|2021-11-17 11:57:10|2400.4|2400.1|2400.6|2400.3|2400.6|2400.3|2400.3|2400|14
1637150240000|2021-11-17 11:57:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|2
1637150250000|2021-11-17 11:57:30|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|2
1637150260000|2021-11-17 11:57:40|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2400.3|2400|3
1637150280000|2021-11-17 11:58:00|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|0
1637150290000|2021-11-17 11:58:10|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|1
1637150330000|2021-11-17 11:58:50|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.3|2400|3
1637150350000|2021-11-17 11:59:10|||||||||1
1637150360000|2021-11-17 11:59:20|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|1
1637150370000|2021-11-17 11:59:30|2400.3|2400|2400.3|2400|2400.3|2400|2400.3|2400|2
1637150380000|2021-11-17 11:59:40|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|2400.4|2400.1|7
1637150390000|2021-11-17 11:59:50|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2
1637150400000|2021-11-17 12:00:00|2400.4|2400.1|2400.5|2400.2|2400.5|2400.2|2400.4|2400.1|5
1637150410000|2021-11-17 12:00:10|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|0
1637150420000|2021-11-17 12:00:20|2400.3|2400|2400.2|2399.9|2400.3|2400|2400.2|2399.9|7
1637150430000|2021-11-17 12:00:30|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|5
1637150440000|2021-11-17 12:00:40|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2399.9|2399.6|2
1637150460000|2021-11-17 12:01:00|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|3
1637150470000|2021-11-17 12:01:10|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|2
1637150480000|2021-11-17 12:01:20|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|3
1637150490000|2021-11-17 12:01:30|2400.1|2399.8|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|0
1637150500000|2021-11-17 12:01:40|2400.2|2399.9|2400.2|2399.9|2400.2|2399.9|2400.1|2399.8|3
1637150510000|2021-11-17 12:01:50|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|0
1637150530000|2021-11-17 12:02:10|2400.2|2399.9|2400.3|2400|2400.3|2400|2400.2|2399.9|2
1637150540000|2021-11-17 12:02:20|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2400|2399.7|4
1637150550000|2021-11-17 12:02:30|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2
1637150570000|2021-11-17 12:02:50|2400.2|2399.9|2400.1|2399.8|2400.2|2399.9|2400.1|2399.8|14
1637150580000|2021-11-17 12:03:00|2400|2399.7|2400|2399.7|2400|2399.7|2400|2399.7|0
1637150590000|2021-11-17 12:03:10|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|2400.1|2399.8|13
1637150600000|2021-11-17 12:03:20|2400|2399.7|2399.9|2399.6|2400.1|2399.8|2399.9|2399.6|8
1637150610000|2021-11-17 12:03:30|2400|2399.7|2400.1|2399.8|2400.1|2399.8|2400|2399.7|9
1637150620000|2021-11-17 12:03:40|2400.2|2399.9|2400.4|2400.1|2400.4|2400.1|2400.2|2399.9|4
1637150630000|2021-11-17 12:03:50|2400.3|2400|2400.4|2400.1|2400.5|2400.2|2400.3|2400|1
1637150640000|2021-11-17 12:04:00|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|5
1637150650000|2021-11-17 12:04:10|||||||||1
1637150660000|2021-11-17 12:04:20|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|5
1637150670000|2021-11-17 12:04:30|2400.7|2400.4|2401|2400.7|2401|2400.7|2400.7|2400.4|6
1637150680000|2021-11-17 12:04:40|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2400.9|2400.6|4
1637150690000|2021-11-17 12:04:50|2400.9|2400.6|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|2
1637150700000|2021-11-17 12:05:00|||||||||1
1637150720000|2021-11-17 12:05:20|||||||||3
1637150730000|2021-11-17 12:05:30|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|2
1637150750000|2021-11-17 12:05:50|||||||||1
1637150760000|2021-11-17 12:06:00|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|2400.7|2400.4|5
1637150770000|2021-11-17 12:06:10|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|0
1637150780000|2021-11-17 12:06:20|2400.7|2400.4|2400.6|2400.3|2400.7|2400.4|2400.6|2400.3|2
1637150800000|2021-11-17 12:06:40|2400.5|2400.2|2400.6|2400.3|2400.6|2400.3|2400.5|2400.2|0
1637150820000|2021-11-17 12:07:00|2400.7|2400.4|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|15
1637150840000|2021-11-17 12:07:20|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|2400.5|2400.2|0
1637150890000|2021-11-17 12:08:10|||||||||2
1637150900000|2021-11-17 12:08:20|2400.4|2400.1|2400.6|2400.3|2400.7|2400.4|2400.4|2400.1|6
1637150910000|2021-11-17 12:08:30|||||||||1
1637150920000|2021-11-17 12:08:40|2400.8|2400.5|2400.8|2400.5|2400.9|2400.6|2400.8|2400.5|4
1637150930000|2021-11-17 12:08:50|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|1
1637150940000|2021-11-17 12:09:00|2401|2400.7|2401.1|2400.8|2401.1|2400.8|2401|2400.7|18
1637150950000|2021-11-17 12:09:10|2401.2|2400.9|2401.6|2401.3|2401.7|2401.4|2401.2|2400.9|47
1637150960000|2021-11-17 12:09:20|2401.5|2401.2|2401.3|2401|2401.5|2401.2|2401.3|2401|8
1637150980000|2021-11-17 12:09:40|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|2
1637150990000|2021-11-17 12:09:50|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|3
1637151000000|2021-11-17 12:10:00|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|17
1637151010000|2021-11-17 12:10:10|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|3
1637151030000|2021-11-17 12:10:30|||||||||2
1637151040000|2021-11-17 12:10:40|2401.3|2401|2401.3|2401|2401.4|2401.1|2401.3|2401|3
1637151050000|2021-11-17 12:10:50|||||||||3
1637151060000|2021-11-17 12:11:00|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401|2400.7|1
1637151070000|2021-11-17 12:11:10|||||||||3
1637151080000|2021-11-17 12:11:20|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|2
1637151110000|2021-11-17 12:11:50|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|5
1637151130000|2021-11-17 12:12:10|||||||||2
1637151180000|2021-11-17 12:13:00|||||||||2
1637151190000|2021-11-17 12:13:10|2401.2|2400.9|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|1
1637151230000|2021-11-17 12:13:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|1
1637151240000|2021-11-17 12:14:00|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|2
1637151270000|2021-11-17 12:14:30|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|4
1637151280000|2021-11-17 12:14:40|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|7
1637151300000|2021-11-17 12:15:00|2400.8|2400.5|2400.6|2400.3|2400.8|2400.5|2400.6|2400.3|5
1637151310000|2021-11-17 12:15:10|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|6
1637151320000|2021-11-17 12:15:20|2400.8|2400.5|2400.9|2400.6|2401|2400.7|2400.8|2400.5|14
1637151330000|2021-11-17 12:15:30|2400.8|2400.5|2401.2|2400.9|2401.2|2400.9|2400.8|2400.5|11
1637151340000|2021-11-17 12:15:40|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2401.1|2400.8|4
1637151350000|2021-11-17 12:15:50|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|2
1637151360000|2021-11-17 12:16:00|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|8
1637151370000|2021-11-17 12:16:10|2401.3|2401|2401.5|2401.2|2401.5|2401.2|2401.3|2401|19
1637151380000|2021-11-17 12:16:20|2401.7|2401.4|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|5
1637151390000|2021-11-17 12:16:30|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.7|2401.4|5
1637151400000|2021-11-17 12:16:40|||||||||1
1637151410000|2021-11-17 12:16:50|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|6
1637151420000|2021-11-17 12:17:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.6|2401.3|18
1637151440000|2021-11-17 12:17:20|2401.7|2401.4|2401.8|2401.5|2401.8|2401.5|2401.7|2401.4|7
1637151450000|2021-11-17 12:17:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.8|2401.5|3
1637151460000|2021-11-17 12:17:40|2402|2401.7|2402|2401.7|2402|2401.7|2401.9|2401.6|1
1637151480000|2021-11-17 12:18:00|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|2402.1|2401.8|13
1637151490000|2021-11-17 12:18:10|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|3
1637151500000|2021-11-17 12:18:20|||||||||1
1637151510000|2021-11-17 12:18:30|2402.2|2401.9|2402.3|2402|2402.3|2402|2402.2|2401.9|1
1637151520000|2021-11-17 12:18:40|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|4
1637151530000|2021-11-17 12:18:50|2402.2|2401.9|2402.2|2401.9|2402.3|2402|2402.2|2401.9|1
1637151540000|2021-11-17 12:19:00|2402.3|2402|2402.3|2402|2402.4|2402.1|2402.3|2402|9
1637151550000|2021-11-17 12:19:10|||||||||2
1637151560000|2021-11-17 12:19:20|||||||||3
1637151570000|2021-11-17 12:19:30|||||||||1
1637151580000|2021-11-17 12:19:40|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|2402.2|2401.9|6
1637151600000|2021-11-17 12:20:00|||||||||3
1637151630000|2021-11-17 12:20:30|2402.3|2402|2402.3|2402|2402.3|2402|2402.3|2402|1
1637151640000|2021-11-17 12:20:40|||||||||1
1637151650000|2021-11-17 12:20:50|||||||||1
1637151690000|2021-11-17 12:21:30|2402.4|2402.1|2402.3|2402|2402.4|2402.1|2402.3|2402|4
1637151700000|2021-11-17 12:21:40|2402.2|2401.9|2402.1|2401.8|2402.2|2401.9|2402.1|2401.8|1
1637151710000|2021-11-17 12:21:50|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|8
1637151720000|2021-11-17 12:22:00|2402|2401.7|2401.9|2401.6|2402|2401.7|2401.9|2401.6|1
1637151730000|2021-11-17 12:22:10|2402|2401.7|2402|2401.7|2402|2401.7|2401.9|2401.6|1
1637151740000|2021-11-17 12:22:20|2401.9|2401.6|2402|2401.7|2402|2401.7|2401.9|2401.6|0
1637151750000|2021-11-17 12:22:30|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|2401.9|2401.6|1
1637151790000|2021-11-17 12:23:10|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|3
1637151810000|2021-11-17 12:23:30|2401.8|2401.5|2401.7|2401.4|2401.8|2401.5|2401.7|2401.4|2
1637151820000|2021-11-17 12:23:40|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|0
1637151830000|2021-11-17 12:23:50|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|0
1637151840000|2021-11-17 12:24:00|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|5
1637151850000|2021-11-17 12:24:10|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|1
1637151860000|2021-11-17 12:24:20|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|0
1637151890000|2021-11-17 12:24:50|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|5
1637151920000|2021-11-17 12:25:20|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|1
1637151930000|2021-11-17 12:25:30|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637151950000|2021-11-17 12:25:50|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|6
1637151960000|2021-11-17 12:26:00|||||||||3
1637151970000|2021-11-17 12:26:10|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|2400.8|2400.5|1
1637151980000|2021-11-17 12:26:20|2400.7|2400.4|2400.8|2400.5|2400.8|2400.5|2400.7|2400.4|2
1637151990000|2021-11-17 12:26:30|2400.7|2400.4|2400.9|2400.6|2400.9|2400.6|2400.7|2400.4|3
1637152010000|2021-11-17 12:26:50|2400.8|2400.5|2401|2400.7|2401|2400.7|2400.8|2400.5|3
1637152020000|2021-11-17 12:27:00|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|7
1637152050000|2021-11-17 12:27:30|2401.3|2401|2401.4|2401.1|2401.4|2401.1|2401.3|2401|4
1637152060000|2021-11-17 12:27:40|||||||||1
1637152070000|2021-11-17 12:27:50|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|5
1637152080000|2021-11-17 12:28:00|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|1
1637152090000|2021-11-17 12:28:10|||||||||1
1637152100000|2021-11-17 12:28:20|2401.5|2401.2|2401.3|2401|2401.5|2401.2|2401.3|2401|3
1637152110000|2021-11-17 12:28:30|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|0
1637152140000|2021-11-17 12:29:00|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.4|2401.1|7
1637152150000|2021-11-17 12:29:10|2401.6|2401.3|2401.5|2401.2|2401.6|2401.3|2401.5|2401.2|1
1637152160000|2021-11-17 12:29:20|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|2401.7|2401.4|5
1637152190000|2021-11-17 12:29:50|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|2401.6|2401.3|7
1637152200000|2021-11-17 12:30:00|2401.5|2401.2|2401.6|2401.3|2401.6|2401.3|2401.5|2401.2|8
1637152210000|2021-11-17 12:30:10|2401.5|2401.2|2401.3|2401|2401.5|2401.2|2401.3|2401|8
1637152220000|2021-11-17 12:30:20|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|5
1637152230000|2021-11-17 12:30:30|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|3
1637152240000|2021-11-17 12:30:40|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2
1637152250000|2021-11-17 12:30:50|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|7
1637152260000|2021-11-17 12:31:00|2401.4|2401.1|2401.3|2401|2401.4|2401.1|2401.3|2401|2
1637152300000|2021-11-17 12:31:40|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|6
1637152310000|2021-11-17 12:31:50|2401.2|2400.9|2401|2400.7|2401.2|2400.9|2401|2400.7|4
1637152320000|2021-11-17 12:32:00|2401.1|2400.8|2401.2|2400.9|2401.2|2400.9|2401.1|2400.8|5
1637152340000|2021-11-17 12:32:20|2401.3|2401|2401.2|2400.9|2401.3|2401|2401.2|2400.9|2
1637152350000|2021-11-17 12:32:30|2401.3|2401|2401.3|2401|2401.3|2401|2401.2|2400.9|3
1637152360000|2021-11-17 12:32:40|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|2401.2|2400.9|0
1637152370000|2021-11-17 12:32:50|2401.3|2401|2401.3|2401|2401.3|2401|2401.3|2401|2
1637152380000|2021-11-17 12:33:00|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.3|2401|3
1637152400000|2021-11-17 12:33:20|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|2401.5|2401.2|5
1637152430000|2021-11-17 12:33:50|2401.6|2401.3|2401.7|2401.4|2401.7|2401.4|2401.6|2401.3|6
1637152440000|2021-11-17 12:34:00|||||||||10
1637152460000|2021-11-17 12:34:20|||||||||1
1637152490000|2021-11-17 12:34:50|||||||||1
1637152500000|2021-11-17 12:35:00|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|2401.8|2401.5|5
1637152510000|2021-11-17 12:35:10|2401.7|2401.4|2401.6|2401.3|2401.7|2401.4|2401.6|2401.3|3
1637152520000|2021-11-17 12:35:20|2401.5|2401.2|2401.3|2401|2401.5|2401.2|2401.3|2401|16
1637152530000|2021-11-17 12:35:30|2401.2|2400.9|2401.3|2401|2401.3|2401|2401.2|2400.9|3
1637152540000|2021-11-17 12:35:40|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|2401.4|2401.1|5
1637152550000|2021-11-17 12:35:50|2401.5|2401.2|2401.4|2401.1|2401.5|2401.2|2401.4|2401.1|10
1637152560000|2021-11-17 12:36:00|2401.3|2401|2401|2400.7|2401.3|2401|2401|2400.7|16
1637152570000|2021-11-17 12:36:10|2401.1|2400.8|2401|2400.7|2401.1|2400.8|2401|2400.7|8
1637152580000|2021-11-17 12:36:20|2401.1|2400.8|2401.1|2400.8|2401.1|2400.8|2401|2400.7|3
1637152590000|2021-11-17 12:36:30|2401|2400.7|2401|2400.7|2401|2400.7|2401|2400.7|3
1637152600000|2021-11-17 12:36:40|2401.1|2400.8|2401|2400.7|2401.2|2400.9|2401|2400.7|10
1637152610000|2021-11-17 12:36:50|2400.9|2400.6|2400.9|2400.6|2400.9|2400.6|2400.8|2400.5|5
1637152630000|2021-11-17 12:37:10|2400.8|2400.5|2400.7|2400.4|2400.8|2400.5|2400.7|2400.4|11
1637152640000|2021-11-17 12:37:20|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.4|2400.1|8
1637152670000|2021-11-17 12:37:50|2400.3|2400|2400.4|2400.1|2400.4|2400.1|2400.3|2400|3
1637152680000|2021-11-17 12:38:00|2400.5|2400.2|2400.4|2400.1|2400.5|2400.2|2400.4|2400.1|5
1637152690000|2021-11-17 12:38:10|2400.2|2399.9|2400|2399.7|2400.2|2399.9|2399.9|2399.6|32
1637152700000|2021-11-17 12:38:20|2399.9|2399.6|2399.5|2399.2|2399.9|2399.6|2399.5|2399.2|75
1637152710000|2021-11-17 12:38:30|2399.6|2399.3|2399.5|2399.2|2399.7|2399.4|2399.5|2399.2|12
1637152720000|2021-11-17 12:38:40|2399.4|2399.1|2399.3|2399|2399.5|2399.2|2399.3|2399|36
1637152730000|2021-11-17 12:38:50|2399.4|2399.1|2399.1|2398.8|2399.4|2399.1|2399|2398.7|51
1637152740000|2021-11-17 12:39:00|2399.3|2399|2399.1|2398.8|2399.3|2399|2399.1|2398.8|29
1637152750000|2021-11-17 12:39:10|2399.2|2398.9|2399.3|2399|2399.3|2399|2399|2398.7|28
1637152770000|2021-11-17 12:39:30|2399.2|2398.9|2399.1|2398.8|2399.2|2398.9|2399.1|2398.8|16
1637152780000|2021-11-17 12:39:40|2399|2398.7|2399.1|2398.8|2399.1|2398.8|2399|2398.7|7
1637152790000|2021-11-17 12:39:50|2399|2398.7|2398.9|2398.6|2399|2398.7|2398.8|2398.5|17
1637152800000|2021-11-17 12:40:00|2398.8|2398.5|2398.6|2398.3|2398.8|2398.5|2398.6|2398.3|19
1637152810000|2021-11-17 12:40:10|2398.7|2398.4|2398.8|2398.5|2398.9|2398.6|2398.7|2398.4|21
1637152820000|2021-11-17 12:40:20|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|12
1637152830000|2021-11-17 12:40:30|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|8
1637152840000|2021-11-17 12:40:40|2398.5|2398.2|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|8
1637152850000|2021-11-17 12:40:50|2398.5|2398.2|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|7
1637152860000|2021-11-17 12:41:00|2398.7|2398.4|2398.5|2398.2|2398.7|2398.4|2398.4|2398.1|21
1637152870000|2021-11-17 12:41:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|3
1637152880000|2021-11-17 12:41:20|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|3
1637152890000|2021-11-17 12:41:30|||||||||8
1637152900000|2021-11-17 12:41:40|2398.5|2398.2|2398.5|2398.2|2398.6|2398.3|2398.5|2398.2|9
1637152920000|2021-11-17 12:42:00|2398.4|2398.1|2398.2|2397.9|2398.4|2398.1|2398.2|2397.9|15
1637152930000|2021-11-17 12:42:10|||||||||4
1637152940000|2021-11-17 12:42:20|||||||||4
1637152950000|2021-11-17 12:42:30|||||||||4
1637152960000|2021-11-17 12:42:40|||||||||1
1637152970000|2021-11-17 12:42:50|2398|2397.7|2398|2397.7|2398|2397.7|2398|2397.7|16
1637152980000|2021-11-17 12:43:00|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|17
1637152990000|2021-11-17 12:43:10|2398.1|2397.8|2398.3|2398|2398.3|2398|2398.1|2397.8|19
1637153000000|2021-11-17 12:43:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.1|2397.8|15
1637153010000|2021-11-17 12:43:30|2398.4|2398.1|2398.6|2398.3|2398.7|2398.4|2398.4|2398.1|19
1637153020000|2021-11-17 12:43:40|2398.5|2398.2|2398.6|2398.3|2398.7|2398.4|2398.5|2398.2|34
1637153030000|2021-11-17 12:43:50|2398.7|2398.4|2398.9|2398.6|2398.9|2398.6|2398.7|2398.4|17
1637153040000|2021-11-17 12:44:00|2399.1|2398.8|2399.2|2398.9|2399.3|2399|2399.1|2398.8|39
1637153050000|2021-11-17 12:44:10|2399.3|2399|2399.5|2399.2|2399.5|2399.2|2399.3|2399|29
1637153060000|2021-11-17 12:44:20|2399.4|2399.1|2399.4|2399.1|2399.6|2399.3|2399.4|2399.1|29
1637153070000|2021-11-17 12:44:30|2399.6|2399.3|2399.6|2399.3|2399.7|2399.4|2399.5|2399.2|29
1637153080000|2021-11-17 12:44:40|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|2399.5|2399.2|9
1637153090000|2021-11-17 12:44:50|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2399.4|2399.1|0
1637153100000|2021-11-17 12:45:00|2399.4|2399.1|2399.3|2399|2399.4|2399.1|2399.3|2399|2
1637153120000|2021-11-17 12:45:20|2399.1|2398.8|2398.9|2398.6|2399.3|2399|2398.9|2398.6|26
1637153130000|2021-11-17 12:45:30|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|7
1637153140000|2021-11-17 12:45:40|2398.7|2398.4|2398.8|2398.5|2398.8|2398.5|2398.7|2398.4|3
1637153150000|2021-11-17 12:45:50|||||||||8
1637153160000|2021-11-17 12:46:00|2398.7|2398.4|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|4
1637153170000|2021-11-17 12:46:10|2398.5|2398.2|2398.6|2398.3|2398.6|2398.3|2398.5|2398.2|0
1637153190000|2021-11-17 12:46:30|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|10
1637153200000|2021-11-17 12:46:40|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|14
1637153210000|2021-11-17 12:46:50|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|9
1637153220000|2021-11-17 12:47:00|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|5
1637153230000|2021-11-17 12:47:10|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637153240000|2021-11-17 12:47:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2
1637153250000|2021-11-17 12:47:30|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637153260000|2021-11-17 12:47:40|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.8|2398.5|4
1637153270000|2021-11-17 12:47:50|||||||||2
1637153280000|2021-11-17 12:48:00|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|0
1637153290000|2021-11-17 12:48:10|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|7
1637153300000|2021-11-17 12:48:20|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|35
1637153330000|2021-11-17 12:48:50|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|8
1637153340000|2021-11-17 12:49:00|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|5
1637153350000|2021-11-17 12:49:10|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|6
1637153360000|2021-11-17 12:49:20|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|32
1637153370000|2021-11-17 12:49:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|1
1637153380000|2021-11-17 12:49:40|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|9
1637153390000|2021-11-17 12:49:50|||||||||2
1637153410000|2021-11-17 12:50:10|2398.4|2398.1|2398.3|2398|2398.5|2398.2|2398.3|2398|10
1637153420000|2021-11-17 12:50:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|8
1637153430000|2021-11-17 12:50:30|||||||||1
1637153450000|2021-11-17 12:50:50|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|7
1637153460000|2021-11-17 12:51:00|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|0
1637153480000|2021-11-17 12:51:20|||||||||2
1637153500000|2021-11-17 12:51:40|2398.3|2398|2398.3|2398|2398.3|2398|2398.2|2397.9|17
1637153510000|2021-11-17 12:51:50|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|2398.6|2398.3|10
1637153540000|2021-11-17 12:52:20|2398.8|2398.5|2398.9|2398.6|2398.9|2398.6|2398.7|2398.4|6
1637153560000|2021-11-17 12:52:40|||||||||3
1637153570000|2021-11-17 12:52:50|2398.8|2398.5|2398.8|2398.5|2398.9|2398.6|2398.8|2398.5|12
1637153580000|2021-11-17 12:53:00|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2398.9|2398.6|2
1637153590000|2021-11-17 12:53:10|2398.8|2398.5|2398.7|2398.4|2398.8|2398.5|2398.7|2398.4|0
1637153600000|2021-11-17 12:53:20|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|11
1637153610000|2021-11-17 12:53:30|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|1
1637153640000|2021-11-17 12:54:00|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|6
1637153660000|2021-11-17 12:54:20|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2
1637153670000|2021-11-17 12:54:30|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|8
1637153680000|2021-11-17 12:54:40|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|2398.8|2398.5|1
1637153690000|2021-11-17 12:54:50|2398.7|2398.4|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|11
1637153700000|2021-11-17 12:55:00|2398.6|2398.3|2398.7|2398.4|2398.7|2398.4|2398.6|2398.3|4
1637153710000|2021-11-17 12:55:10|2398.6|2398.3|2398.5|2398.2|2398.7|2398.4|2398.5|2398.2|6
1637153720000|2021-11-17 12:55:20|2398.4|2398.1|2398.5|2398.2|2398.5|2398.2|2398.4|2398.1|2
1637153730000|2021-11-17 12:55:30|2398.6|2398.3|2398.6|2398.3|2398.7|2398.4|2398.6|2398.3|6
1637153740000|2021-11-17 12:55:40|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.3|2398|22
1637153750000|2021-11-17 12:55:50|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|14
1637153760000|2021-11-17 12:56:00|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|8
1637153780000|2021-11-17 12:56:20|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|9
1637153790000|2021-11-17 12:56:30|2398.1|2397.8|2398|2397.7|2398.1|2397.8|2398|2397.7|2
1637153810000|2021-11-17 12:56:50|||||||||1
1637153820000|2021-11-17 12:57:00|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398|2397.7|4
1637153830000|2021-11-17 12:57:10|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|0
1637153840000|2021-11-17 12:57:20|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|0
1637153850000|2021-11-17 12:57:30|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|9
1637153860000|2021-11-17 12:57:40|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|4
1637153870000|2021-11-17 12:57:50|2398.3|2398|2398|2397.7|2398.3|2398|2398|2397.7|9
1637153890000|2021-11-17 12:58:10|2397.9|2397.6|2397.8|2397.5|2397.9|2397.6|2397.8|2397.5|10
1637153900000|2021-11-17 12:58:20|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|7
1637153910000|2021-11-17 12:58:30|2397.9|2397.6|2398|2397.7|2398|2397.7|2397.9|2397.6|1
1637153920000|2021-11-17 12:58:40|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|2398.1|2397.8|1
1637153930000|2021-11-17 12:58:50|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|8
1637153940000|2021-11-17 12:59:00|||||||||2
1637153950000|2021-11-17 12:59:10|2398.1|2397.8|2398.2|2397.9|2398.2|2397.9|2398.1|2397.8|10
1637153960000|2021-11-17 12:59:20|||||||||1
1637154000000|2021-11-17 13:00:00|2398.5|2398.2|2398.1|2397.8|2398.5|2398.2|2398.1|2397.8|17
1637154010000|2021-11-17 13:00:10|||||||||1
1637154020000|2021-11-17 13:00:20|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|2398.2|2397.9|5
1637154030000|2021-11-17 13:00:30|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|4
1637154040000|2021-11-17 13:00:40|2398.5|2398.2|2398.4|2398.1|2398.5|2398.2|2398.4|2398.1|3
1637154050000|2021-11-17 13:00:50|2398.3|2398|2398.2|2397.9|2398.3|2398|2398.2|2397.9|4
1637154060000|2021-11-17 13:01:00|||||||||7
1637154070000|2021-11-17 13:01:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|6
1637154080000|2021-11-17 13:01:20|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|0
1637154090000|2021-11-17 13:01:30|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|4
1637154100000|2021-11-17 13:01:40|2398.3|2398|2398.4|2398.1|2398.4|2398.1|2398.3|2398|2
1637154110000|2021-11-17 13:01:50|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|2398.5|2398.2|3
1637154120000|2021-11-17 13:02:00|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.2|2397.9|15
1637154130000|2021-11-17 13:02:10|2398.4|2398.1|2398.4|2398.1|2398.4|2398.1|2398.3|2398|7
1637154150000|2021-11-17 13:02:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|5
1637154160000|2021-11-17 13:02:40|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398|2397.7|17
1637154170000|2021-11-17 13:02:50|2398|2397.7|2398.1|2397.8|2398.1|2397.8|2398|2397.7|0
1637154180000|2021-11-17 13:03:00|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|3
1637154190000|2021-11-17 13:03:10|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|5
1637154210000|2021-11-17 13:03:30|2398.3|2398|2398.3|2398|2398.3|2398|2398.3|2398|0
1637154220000|2021-11-17 13:03:40|2398.1|2397.8|2397.8|2397.5|2398.2|2397.9|2397.8|2397.5|29
1637154230000|2021-11-17 13:03:50|2397.9|2397.6|2397.9|2397.6|2397.9|2397.6|2397.8|2397.5|1
1637154240000|2021-11-17 13:04:00|2398|2397.7|2397.7|2397.4|2398|2397.7|2397.6|2397.3|14
1637154250000|2021-11-17 13:04:10|||||||||7
1637154260000|2021-11-17 13:04:20|2397.6|2397.3|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|106
1637154270000|2021-11-17 13:04:30|2397.1|2396.8|2395.2|2394.9|2397.1|2396.8|2395.2|2394.9|310
1637154280000|2021-11-17 13:04:40|2395.4|2395.1|2395.1|2394.8|2395.4|2395.1|2395.1|2394.8|53
1637154290000|2021-11-17 13:04:50|2395|2394.7|2394.8|2394.5|2395.1|2394.8|2394.6|2394.3|92
1637154300000|2021-11-17 13:05:00|2394.7|2394.4|2394.7|2394.4|2395|2394.7|2394.7|2394.4|55
1637154310000|2021-11-17 13:05:10|2394.8|2394.5|2394.3|2394|2394.9|2394.6|2394.3|2394|67
1637154320000|2021-11-17 13:05:20|2393.9|2393.6|2393.1|2392.8|2393.9|2393.6|2393|2392.7|232
1637154330000|2021-11-17 13:05:30|2393|2392.7|2393.8|2393.5|2394|2393.7|2393|2392.7|67
1637154340000|2021-11-17 13:05:40|2394.1|2393.8|2393.7|2393.4|2394.2|2393.9|2393.7|2393.4|49
1637154350000|2021-11-17 13:05:50|2393.6|2393.3|2393.5|2393.2|2393.6|2393.3|2393.5|2393.2|31
1637154360000|2021-11-17 13:06:00|2393.4|2393.1|2393.3|2393|2393.4|2393.1|2393.2|2392.9|44
1637154370000|2021-11-17 13:06:10|2393.4|2393.1|2393.2|2392.9|2393.4|2393.1|2393.2|2392.9|45
1637154380000|2021-11-17 13:06:20|2393.3|2393|2393.2|2392.9|2393.3|2393|2393.2|2392.9|28
1637154390000|2021-11-17 13:06:30|2393.1|2392.8|2392.9|2392.6|2393.1|2392.8|2392.9|2392.6|28
1637154400000|2021-11-17 13:06:40|2392.7|2392.4|2392.6|2392.3|2392.7|2392.4|2392.5|2392.2|27
1637154410000|2021-11-17 13:06:50|2392.5|2392.2|2392.7|2392.4|2392.7|2392.4|2392.5|2392.2|15
1637154420000|2021-11-17 13:07:00|2392.6|2392.3|2392.8|2392.5|2392.8|2392.5|2392.6|2392.3|22
1637154430000|2021-11-17 13:07:10|2393|2392.7|2394|2393.7|2394|2393.7|2393|2392.7|41
1637154440000|2021-11-17 13:07:20|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2393.9|2393.6|10
1637154450000|2021-11-17 13:07:30|2393.9|2393.6|2394.2|2393.9|2394.4|2394.1|2393.9|2393.6|21
1637154460000|2021-11-17 13:07:40|2394.3|2394|2393.9|2393.6|2394.5|2394.2|2393.9|2393.6|22
1637154470000|2021-11-17 13:07:50|2393.8|2393.5|2394.2|2393.9|2394.2|2393.9|2393.8|2393.5|21
1637154480000|2021-11-17 13:08:00|2394.1|2393.8|2394.1|2393.8|2394.2|2393.9|2394|2393.7|59
1637154490000|2021-11-17 13:08:10|2394|2393.7|2394|2393.7|2394|2393.7|2394|2393.7|5
1637154500000|2021-11-17 13:08:20|2393.8|2393.5|2393.6|2393.3|2393.8|2393.5|2393.6|2393.3|28
1637154510000|2021-11-17 13:08:30|2393.5|2393.2|2393.4|2393.1|2393.6|2393.3|2393.4|2393.1|17
1637154520000|2021-11-17 13:08:40|2393.2|2392.9|2393.2|2392.9|2393.2|2392.9|2393.1|2392.8|25
1637154530000|2021-11-17 13:08:50|2393.1|2392.8|2392.8|2392.5|2393.1|2392.8|2392.8|2392.5|28
1637154540000|2021-11-17 13:09:00|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.7|2392.4|2
1637154550000|2021-11-17 13:09:10|2392.6|2392.3|2392.7|2392.4|2392.7|2392.4|2392.6|2392.3|55
1637154560000|2021-11-17 13:09:20|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|2392.6|2392.3|26
1637154570000|2021-11-17 13:09:30|2392.5|2392.2|2392.6|2392.3|2392.7|2392.4|2392.5|2392.2|13
1637154580000|2021-11-17 13:09:40|2392.7|2392.4|2392.8|2392.5|2392.8|2392.5|2392.6|2392.3|8
1637154590000|2021-11-17 13:09:50|2392.9|2392.6|2393.6|2393.3|2393.6|2393.3|2392.9|2392.6|22
1637154600000|2021-11-17 13:10:00|2393.5|2393.2|2393.5|2393.2|2393.5|2393.2|2393.1|2392.8|32
1637154610000|2021-11-17 13:10:10|2393.4|2393.1|2393.9|2393.6|2393.9|2393.6|2393.3|2393|19
1637154620000|2021-11-17 13:10:20|2394|2393.7|2393.6|2393.3|2394|2393.7|2393.5|2393.2|49
1637154630000|2021-11-17 13:10:30|2393.7|2393.4|2393.9|2393.6|2394|2393.7|2393.6|2393.3|7
1637154640000|2021-11-17 13:10:40|2394|2393.7|2393.8|2393.5|2394|2393.7|2393.6|2393.3|36
1637154650000|2021-11-17 13:10:50|2393.9|2393.6|2394|2393.7|2394.1|2393.8|2393.7|2393.4|8
1637154660000|2021-11-17 13:11:00|2394.1|2393.8|2394.4|2394.1|2394.4|2394.1|2394|2393.7|10
1637154670000|2021-11-17 13:11:10|2394.3|2394|2394.3|2394|2394.3|2394|2394.2|2393.9|13
1637154680000|2021-11-17 13:11:20|2394.4|2394.1|2394.4|2394.1|2394.5|2394.2|2394.3|2394|1
1637154690000|2021-11-17 13:11:30|2394.5|2394.2|2394.5|2394.2|2394.6|2394.3|2394.5|2394.2|8
1637154700000|2021-11-17 13:11:40|2394.2|2393.9|2394.2|2393.9|2394.3|2394|2394.2|2393.9|9
1637154710000|2021-11-17 13:11:50|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2393.9|2393.6|7
1637154720000|2021-11-17 13:12:00|2394|2393.7|2394|2393.7|2394|2393.7|2394|2393.7|2
1637154730000|2021-11-17 13:12:10|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394|2393.7|3
1637154740000|2021-11-17 13:12:20|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|3
1637154750000|2021-11-17 13:12:30|2394.1|2393.8|2393.8|2393.5|2394.1|2393.8|2393.7|2393.4|20
1637154760000|2021-11-17 13:12:40|2393.9|2393.6|2393.9|2393.6|2393.9|2393.6|2393.8|2393.5|3
1637154770000|2021-11-17 13:12:50|2393.8|2393.5|2393.9|2393.6|2393.9|2393.6|2393.8|2393.5|1
1637154780000|2021-11-17 13:13:00|2393.8|2393.5|2393.4|2393.1|2393.9|2393.6|2393.3|2393|26
1637154790000|2021-11-17 13:13:10|2393.3|2393|2393.1|2392.8|2393.5|2393.2|2392.9|2392.6|36
1637154800000|2021-11-17 13:13:20|2393.2|2392.9|2393.3|2393|2393.5|2393.2|2393.2|2392.9|14
1637154810000|2021-11-17 13:13:30|2393.1|2392.8|2392.8|2392.5|2393.1|2392.8|2392.6|2392.3|16
1637154820000|2021-11-17 13:13:40|2393|2392.7|2393.2|2392.9|2393.3|2393|2392.8|2392.5|13
1637154830000|2021-11-17 13:13:50|2393.3|2393|2393.4|2393.1|2393.4|2393.1|2393.1|2392.8|12
1637154840000|2021-11-17 13:14:00|2393.5|2393.2|2394|2393.7|2394|2393.7|2393.3|2393|13
1637154850000|2021-11-17 13:14:10|2394.1|2393.8|2393.9|2393.6|2394.4|2394.1|2393.9|2393.6|21
1637154860000|2021-11-17 13:14:20|2394|2393.7|2393.9|2393.6|2394|2393.7|2393.9|2393.6|4
1637154870000|2021-11-17 13:14:30|2393.8|2393.5|2393.7|2393.4|2393.8|2393.5|2393.6|2393.3|8
1637154880000|2021-11-17 13:14:40|2393.8|2393.5|2393.9|2393.6|2393.9|2393.6|2393.7|2393.4|13
1637154890000|2021-11-17 13:14:50|2394|2393.7|2393.9|2393.6|2394|2393.7|2393.9|2393.6|4
1637154900000|2021-11-17 13:15:00|2393.8|2393.5|2394.3|2394|2394.3|2394|2393.7|2393.4|16
1637154910000|2021-11-17 13:15:10|2394.2|2393.9|2394|2393.7|2394.2|2393.9|2393.9|2393.6|8
1637154920000|2021-11-17 13:15:20|2393.9|2393.6|2394|2393.7|2394|2393.7|2393.9|2393.6|1
1637154930000|2021-11-17 13:15:30|2393.9|2393.6|2393.8|2393.5|2393.9|2393.6|2393.8|2393.5|15
1637154940000|2021-11-17 13:15:40|2393.9|2393.6|2394|2393.7|2394.1|2393.8|2393.9|2393.6|2
1637154960000|2021-11-17 13:16:00|2393.9|2393.6|2394.2|2393.9|2394.3|2394|2393.9|2393.6|13
1637154970000|2021-11-17 13:16:10|2394.3|2394|2394.3|2394|2394.4|2394.1|2394.3|2394|1
1637154980000|2021-11-17 13:16:20|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2394.4|2394.1|2
1637154990000|2021-11-17 13:16:30|2394.3|2394|2394|2393.7|2394.3|2394|2394|2393.7|7
1637155000000|2021-11-17 13:16:40|2394.1|2393.8|2394.1|2393.8|2394.1|2393.8|2394|2393.7|2
1637155020000|2021-11-17 13:17:00|2394|2393.7|2394.1|2393.8|2394.1|2393.8|2394|2393.7|3
1637155030000|2021-11-17 13:17:10|2394|2393.7|2394.5|2394.2|2394.6|2394.3|2394|2393.7|13
1637155040000|2021-11-17 13:17:20|2394.4|2394.1|2394.2|2393.9|2394.4|2394.1|2394.2|2393.9|4
1637155050000|2021-11-17 13:17:30|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2393.8|2393.5|4
1637155060000|2021-11-17 13:17:40|2393.9|2393.6|2394.1|2393.8|2394.1|2393.8|2393.9|2393.6|2
1637155070000|2021-11-17 13:17:50|2394|2393.7|2394.1|2393.8|2394.1|2393.8|2394|2393.7|4
1637155080000|2021-11-17 13:18:00|2394.2|2393.9|2394.1|2393.8|2394.2|2393.9|2394|2393.7|3
1637155090000|2021-11-17 13:18:10|2394|2393.7|2393.9|2393.6|2394|2393.7|2393.8|2393.5|2
1637155100000|2021-11-17 13:18:20|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|2393.8|2393.5|1
1637155110000|2021-11-17 13:18:30|2393.7|2393.4|2393.8|2393.5|2393.8|2393.5|2393.7|2393.4|0
1637155140000|2021-11-17 13:19:00|2393.7|2393.4|2394|2393.7|2394|2393.7|2393.7|2393.4|3
1637155150000|2021-11-17 13:19:10|2394.1|2393.8|2394.3|2394|2394.3|2394|2394.1|2393.8|3
1637155160000|2021-11-17 13:19:20|||||||||1
1637155180000|2021-11-17 13:19:40|2394.2|2393.9|2394.1|2393.8|2394.2|2393.9|2394.1|2393.8|3
1637155190000|2021-11-17 13:19:50|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|2394.2|2393.9|1
1637155200000|2021-11-17 13:20:00|2394.3|2394|2394.5|2394.2|2394.6|2394.3|2394.3|2394|10
1637155210000|2021-11-17 13:20:10|2394.4|2394.1|2394.3|2394|2394.4|2394.1|2394.3|2394|3
1637155220000|2021-11-17 13:20:20|2394.4|2394.1|2394.5|2394.2|2394.5|2394.2|2394.3|2394|2
1637155230000|2021-11-17 13:20:30|2394.6|2394.3|2395|2394.7|2395.1|2394.8|2394.6|2394.3|9
1637155240000|2021-11-17 13:20:40|||||||||2
1637155250000|2021-11-17 13:20:50|2395.1|2394.8|2395.5|2395.2|2395.5|2395.2|2395.1|2394.8|22
1637155260000|2021-11-17 13:21:00|2395.4|2395.1|2395.5|2395.2|2395.6|2395.3|2395.4|2395.1|14
1637155270000|2021-11-17 13:21:10|2395.6|2395.3|2395.9|2395.6|2395.9|2395.6|2395.6|2395.3|16
1637155280000|2021-11-17 13:21:20|2395.6|2395.3|2395.5|2395.2|2395.7|2395.4|2395.5|2395.2|14
1637155290000|2021-11-17 13:21:30|2395.4|2395.1|2395.7|2395.4|2395.7|2395.4|2395.4|2395.1|8
1637155310000|2021-11-17 13:21:50|2395.6|2395.3|2395.5|2395.2|2395.6|2395.3|2395.5|2395.2|6
1637155320000|2021-11-17 13:22:00|2395.7|2395.4|2395.8|2395.5|2395.8|2395.5|2395.7|2395.4|4
1637155330000|2021-11-17 13:22:10|2395.7|2395.4|2395.6|2395.3|2395.7|2395.4|2395.6|2395.3|3
1637155340000|2021-11-17 13:22:20|2395.7|2395.4|2395.8|2395.5|2396|2395.7|2395.7|2395.4|6
1637155350000|2021-11-17 13:22:30|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.8|2395.5|4
1637155360000|2021-11-17 13:22:40|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|27
1637155370000|2021-11-17 13:22:50|2396.1|2395.8|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|4
1637155380000|2021-11-17 13:23:00|2396.1|2395.8|2396.1|2395.8|2396.2|2395.9|2396.1|2395.8|7
1637155390000|2021-11-17 13:23:10|2396|2395.7|2396.2|2395.9|2396.3|2396|2396|2395.7|3
1637155400000|2021-11-17 13:23:20|2396.1|2395.8|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|1
1637155410000|2021-11-17 13:23:30|2396.1|2395.8|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|15
1637155420000|2021-11-17 13:23:40|2396.3|2396|2396.2|2395.9|2396.3|2396|2396.2|2395.9|0
1637155430000|2021-11-17 13:23:50|2396.3|2396|2396.3|2396|2396.3|2396|2396.2|2395.9|2
1637155440000|2021-11-17 13:24:00|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|20
1637155450000|2021-11-17 13:24:10|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2
1637155460000|2021-11-17 13:24:20|2396.5|2396.2|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|2
1637155470000|2021-11-17 13:24:30|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2
1637155480000|2021-11-17 13:24:40|2396.4|2396.1|2396.4|2396.1|2396.5|2396.2|2396.4|2396.1|4
1637155500000|2021-11-17 13:25:00|2396.5|2396.2|2396.5|2396.2|2396.9|2396.6|2396.4|2396.1|17
1637155510000|2021-11-17 13:25:10|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|1
1637155520000|2021-11-17 13:25:20|2396.3|2396|2396.3|2396|2396.3|2396|2396.3|2396|7
1637155530000|2021-11-17 13:25:30|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|2396.1|2395.8|4
1637155540000|2021-11-17 13:25:40|||||||||1
1637155550000|2021-11-17 13:25:50|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|9
1637155560000|2021-11-17 13:26:00|2396.1|2395.8|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|2
1637155570000|2021-11-17 13:26:10|2396.3|2396|2396.4|2396.1|2396.4|2396.1|2396.3|2396|2
1637155590000|2021-11-17 13:26:30|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|4
1637155600000|2021-11-17 13:26:40|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|2
1637155620000|2021-11-17 13:27:00|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|4
1637155630000|2021-11-17 13:27:10|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.7|2396.4|5
1637155640000|2021-11-17 13:27:20|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|1
1637155650000|2021-11-17 13:27:30|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|1
1637155670000|2021-11-17 13:27:50|2396.8|2396.5|2396.8|2396.5|2397|2396.7|2396.8|2396.5|9
1637155680000|2021-11-17 13:28:00|2396.9|2396.6|2397|2396.7|2397.2|2396.9|2396.9|2396.6|8
1637155690000|2021-11-17 13:28:10|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|5
1637155700000|2021-11-17 13:28:20|2396.8|2396.5|2397|2396.7|2397|2396.7|2396.8|2396.5|2
1637155710000|2021-11-17 13:28:30|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|1
1637155720000|2021-11-17 13:28:40|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|4
1637155730000|2021-11-17 13:28:50|2396.8|2396.5|2396.9|2396.6|2397|2396.7|2396.8|2396.5|6
1637155750000|2021-11-17 13:29:10|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|6
1637155760000|2021-11-17 13:29:20|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|0
1637155780000|2021-11-17 13:29:40|2397.3|2397|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|12
1637155790000|2021-11-17 13:29:50|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|0
1637155800000|2021-11-17 13:30:00|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397|2396.7|6
1637155820000|2021-11-17 13:30:20|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|12
1637155830000|2021-11-17 13:30:30|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|5
1637155840000|2021-11-17 13:30:40|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|7
1637155850000|2021-11-17 13:30:50|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|0
1637155860000|2021-11-17 13:31:00|2396.8|2396.5|2397|2396.7|2397|2396.7|2396.8|2396.5|2
1637155870000|2021-11-17 13:31:10|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|3
1637155880000|2021-11-17 13:31:20|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|9
1637155890000|2021-11-17 13:31:30|2397.2|2396.9|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|5
1637155900000|2021-11-17 13:31:40|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.2|2396.9|10
1637155910000|2021-11-17 13:31:50|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|8
1637155920000|2021-11-17 13:32:00|2397.4|2397.1|2397.5|2397.2|2397.7|2397.4|2397.4|2397.1|6
1637155930000|2021-11-17 13:32:10|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|0
1637155940000|2021-11-17 13:32:20|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|1
1637155950000|2021-11-17 13:32:30|2397.3|2397|2397.3|2397|2397.3|2397|2397.2|2396.9|8
1637155970000|2021-11-17 13:32:50|2397.4|2397.1|2397.5|2397.2|2397.5|2397.2|2397.4|2397.1|5
1637155980000|2021-11-17 13:33:00|2397.4|2397.1|2397.3|2397|2397.5|2397.2|2397.3|2397|2
1637155990000|2021-11-17 13:33:10|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2
1637156000000|2021-11-17 13:33:20|2397.3|2397|2397.2|2396.9|2397.3|2397|2397.2|2396.9|3
1637156010000|2021-11-17 13:33:30|2397.3|2397|2397.1|2396.8|2397.3|2397|2397.1|2396.8|0
1637156020000|2021-11-17 13:33:40|||||||||1
1637156030000|2021-11-17 13:33:50|2397|2396.7|2397|2396.7|2397|2396.7|2397|2396.7|4
1637156040000|2021-11-17 13:34:00|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.7|2396.4|18
1637156050000|2021-11-17 13:34:10|2396.7|2396.4|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|5
1637156060000|2021-11-17 13:34:20|2396.8|2396.5|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|1
1637156080000|2021-11-17 13:34:40|2396.7|2396.4|2396.8|2396.5|2396.9|2396.6|2396.7|2396.4|5
1637156090000|2021-11-17 13:34:50|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|0
1637156100000|2021-11-17 13:35:00|2396.9|2396.6|2397.3|2397|2397.3|2397|2396.9|2396.6|7
1637156110000|2021-11-17 13:35:10|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|3
1637156130000|2021-11-17 13:35:30|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|2
1637156140000|2021-11-17 13:35:40|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|1
1637156150000|2021-11-17 13:35:50|2397.4|2397.1|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|1
1637156160000|2021-11-17 13:36:00|2397.1|2396.8|2397.2|2396.9|2397.2|2396.9|2397|2396.7|8
1637156170000|2021-11-17 13:36:10|2397.1|2396.8|2397.3|2397|2397.3|2397|2397.1|2396.8|8
1637156180000|2021-11-17 13:36:20|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.2|2396.9|3
1637156190000|2021-11-17 13:36:30|2397.1|2396.8|2396.8|2396.5|2397.1|2396.8|2396.8|2396.5|3
1637156200000|2021-11-17 13:36:40|||||||||6
1637156210000|2021-11-17 13:36:50|||||||||1
1637156220000|2021-11-17 13:37:00|2396.7|2396.4|2397|2396.7|2397|2396.7|2396.7|2396.4|6
1637156240000|2021-11-17 13:37:20|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|5
1637156270000|2021-11-17 13:37:50|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|4
1637156280000|2021-11-17 13:38:00|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|5
1637156300000|2021-11-17 13:38:20|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|7
1637156310000|2021-11-17 13:38:30|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|3
1637156320000|2021-11-17 13:38:40|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|1
1637156330000|2021-11-17 13:38:50|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|2
1637156340000|2021-11-17 13:39:00|||||||||2
1637156350000|2021-11-17 13:39:10|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|19
1637156370000|2021-11-17 13:39:30|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|4
1637156390000|2021-11-17 13:39:50|2397|2396.7|2397|2396.7|2397|2396.7|2397|2396.7|1
1637156400000|2021-11-17 13:40:00|2397.1|2396.8|2397.4|2397.1|2397.4|2397.1|2397.1|2396.8|14
1637156410000|2021-11-17 13:40:10|2397.3|2397|2397.4|2397.1|2397.4|2397.1|2397.3|2397|6
1637156420000|2021-11-17 13:40:20|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|4
1637156430000|2021-11-17 13:40:30|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|2
1637156440000|2021-11-17 13:40:40|2397.9|2397.6|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|15
1637156450000|2021-11-17 13:40:50|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|2
1637156460000|2021-11-17 13:41:00|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|3
1637156470000|2021-11-17 13:41:10|||||||||3
1637156480000|2021-11-17 13:41:20|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|5
1637156490000|2021-11-17 13:41:30|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|9
1637156500000|2021-11-17 13:41:40|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|6
1637156510000|2021-11-17 13:41:50|2397.2|2396.9|2397.2|2396.9|2397.3|2397|2397.1|2396.8|2
1637156520000|2021-11-17 13:42:00|2397.1|2396.8|2397.4|2397.1|2397.4|2397.1|2397.1|2396.8|5
1637156530000|2021-11-17 13:42:10|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|2
1637156540000|2021-11-17 13:42:20|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2
1637156550000|2021-11-17 13:42:30|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|5
1637156560000|2021-11-17 13:42:40|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|2
1637156570000|2021-11-17 13:42:50|2397.3|2397|2397.1|2396.8|2397.3|2397|2397.1|2396.8|1
1637156580000|2021-11-17 13:43:00|||||||||3
1637156590000|2021-11-17 13:43:10|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|3
1637156610000|2021-11-17 13:43:30|||||||||1
1637156620000|2021-11-17 13:43:40|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|0
1637156650000|2021-11-17 13:44:10|2396.7|2396.4|2396.5|2396.2|2396.7|2396.4|2396.5|2396.2|24
1637156660000|2021-11-17 13:44:20|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2396.3|2396|5
1637156670000|2021-11-17 13:44:30|2396.3|2396|2396.2|2395.9|2396.3|2396|2396.2|2395.9|6
1637156680000|2021-11-17 13:44:40|2396.1|2395.8|2395.6|2395.3|2396.1|2395.8|2395.6|2395.3|31
1637156690000|2021-11-17 13:44:50|2395.5|2395.2|2395.3|2395|2395.6|2395.3|2395.3|2395|18
1637156700000|2021-11-17 13:45:00|2395.4|2395.1|2396.1|2395.8|2396.1|2395.8|2395.4|2395.1|20
1637156710000|2021-11-17 13:45:10|2396|2395.7|2395.9|2395.6|2396|2395.7|2395.9|2395.6|4
1637156720000|2021-11-17 13:45:20|2395.8|2395.5|2395.6|2395.3|2395.8|2395.5|2395.4|2395.1|27
1637156730000|2021-11-17 13:45:30|2395.5|2395.2|2395.1|2394.8|2395.6|2395.3|2395.1|2394.8|40
1637156740000|2021-11-17 13:45:40|2395|2394.7|2394.6|2394.3|2395|2394.7|2394.6|2394.3|29
1637156750000|2021-11-17 13:45:50|2394.7|2394.4|2394.4|2394.1|2394.7|2394.4|2394.3|2394|34
1637156760000|2021-11-17 13:46:00|2394.3|2394|2394.3|2394|2394.4|2394.1|2394.3|2394|1
1637156770000|2021-11-17 13:46:10|2394.2|2393.9|2394.3|2394|2394.4|2394.1|2394.2|2393.9|16
1637156780000|2021-11-17 13:46:20|2394.4|2394.1|2393.9|2393.6|2394.4|2394.1|2393.6|2393.3|48
1637156790000|2021-11-17 13:46:30|2394|2393.7|2394|2393.7|2394|2393.7|2394|2393.7|3
1637156800000|2021-11-17 13:46:40|2393.9|2393.6|2394.2|2393.9|2394.2|2393.9|2393.9|2393.6|10
1637156810000|2021-11-17 13:46:50|2394.1|2393.8|2393.9|2393.6|2394.1|2393.8|2393.8|2393.5|14
1637156820000|2021-11-17 13:47:00|2394.1|2393.8|2394|2393.7|2394.1|2393.8|2393.9|2393.6|14
1637156830000|2021-11-17 13:47:10|2393.9|2393.6|2393.8|2393.5|2394|2393.7|2393.8|2393.5|9
1637156840000|2021-11-17 13:47:20|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|2393.7|2393.4|7
1637156850000|2021-11-17 13:47:30|2393.6|2393.3|2393.7|2393.4|2393.7|2393.4|2393.6|2393.3|11
1637156860000|2021-11-17 13:47:40|2393.6|2393.3|2393.8|2393.5|2393.9|2393.6|2393.6|2393.3|4
1637156870000|2021-11-17 13:47:50|2393.9|2393.6|2394.1|2393.8|2394.1|2393.8|2393.9|2393.6|3
1637156880000|2021-11-17 13:48:00|2394.3|2394|2394.7|2394.4|2394.7|2394.4|2394.3|2394|21
1637156890000|2021-11-17 13:48:10|2394.8|2394.5|2394.9|2394.6|2394.9|2394.6|2394.8|2394.5|1
1637156900000|2021-11-17 13:48:20|||||||||1
1637156910000|2021-11-17 13:48:30|2394.8|2394.5|2395|2394.7|2395|2394.7|2394.8|2394.5|6
1637156920000|2021-11-17 13:48:40|2395.1|2394.8|2395.3|2395|2395.3|2395|2395.1|2394.8|1
1637156930000|2021-11-17 13:48:50|2395|2394.7|2394.6|2394.3|2395|2394.7|2394.5|2394.2|8
1637156940000|2021-11-17 13:49:00|2394.7|2394.4|2394.9|2394.6|2395.2|2394.9|2394.7|2394.4|9
1637156970000|2021-11-17 13:49:30|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|2395.1|2394.8|14
1637156980000|2021-11-17 13:49:40|2395|2394.7|2394.9|2394.6|2395|2394.7|2394.9|2394.6|7
1637156990000|2021-11-17 13:49:50|2395|2394.7|2395|2394.7|2395|2394.7|2395|2394.7|3
1637157000000|2021-11-17 13:50:00|2394.9|2394.6|2395.1|2394.8|2395.1|2394.8|2394.9|2394.6|6
1637157010000|2021-11-17 13:50:10|2395|2394.7|2395.1|2394.8|2395.1|2394.8|2395|2394.7|2
1637157020000|2021-11-17 13:50:20|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|4
1637157030000|2021-11-17 13:50:30|2395.1|2394.8|2395.3|2395|2395.3|2395|2395.1|2394.8|1
1637157040000|2021-11-17 13:50:40|2395.4|2395.1|2395.7|2395.4|2395.7|2395.4|2395.4|2395.1|1
1637157050000|2021-11-17 13:50:50|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|2395.8|2395.5|8
1637157060000|2021-11-17 13:51:00|2395.9|2395.6|2396.1|2395.8|2396.1|2395.8|2395.9|2395.6|5
1637157080000|2021-11-17 13:51:20|2396.2|2395.9|2396|2395.7|2396.2|2395.9|2396|2395.7|12
1637157090000|2021-11-17 13:51:30|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|2395.9|2395.6|6
1637157100000|2021-11-17 13:51:40|2395.6|2395.3|2395.7|2395.4|2395.7|2395.4|2395.6|2395.3|10
1637157110000|2021-11-17 13:51:50|2395.8|2395.5|2396.2|2395.9|2396.2|2395.9|2395.8|2395.5|9
1637157120000|2021-11-17 13:52:00|2396.3|2396|2396.6|2396.3|2396.6|2396.3|2396.3|2396|15
1637157130000|2021-11-17 13:52:10|2396.7|2396.4|2396.9|2396.6|2396.9|2396.6|2396.7|2396.4|11
1637157140000|2021-11-17 13:52:20|2397|2396.7|2397|2396.7|2397.1|2396.8|2396.9|2396.6|18
1637157150000|2021-11-17 13:52:30|2397.1|2396.8|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|12
1637157160000|2021-11-17 13:52:40|2397.2|2396.9|2397.2|2396.9|2397.2|2396.9|2397.1|2396.8|5
1637157170000|2021-11-17 13:52:50|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|9
1637157180000|2021-11-17 13:53:00|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|10
1637157190000|2021-11-17 13:53:10|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|4
1637157200000|2021-11-17 13:53:20|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|7
1637157210000|2021-11-17 13:53:30|2396.9|2396.6|2396.9|2396.6|2397|2396.7|2396.9|2396.6|10
1637157220000|2021-11-17 13:53:40|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|13
1637157230000|2021-11-17 13:53:50|2397.2|2396.9|2396.9|2396.6|2397.2|2396.9|2396.9|2396.6|13
1637157240000|2021-11-17 13:54:00|2396.8|2396.5|2397.3|2397|2397.4|2397.1|2396.8|2396.5|28
1637157250000|2021-11-17 13:54:10|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|4
1637157260000|2021-11-17 13:54:20|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|0
1637157270000|2021-11-17 13:54:30|2397.4|2397.1|2397.3|2397|2397.5|2397.2|2397.3|2397|10
1637157280000|2021-11-17 13:54:40|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|2397.4|2397.1|5
1637157290000|2021-11-17 13:54:50|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|5
1637157300000|2021-11-17 13:55:00|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|2
1637157310000|2021-11-17 13:55:10|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|10
1637157320000|2021-11-17 13:55:20|2397.4|2397.1|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|15
1637157330000|2021-11-17 13:55:30|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|3
1637157340000|2021-11-17 13:55:40|2397.6|2397.3|2397.7|2397.4|2397.7|2397.4|2397.6|2397.3|1
1637157350000|2021-11-17 13:55:50|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|3
1637157360000|2021-11-17 13:56:00|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|9
1637157370000|2021-11-17 13:56:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|3
1637157380000|2021-11-17 13:56:20|2397.5|2397.2|2398|2397.7|2398|2397.7|2397.5|2397.2|9
1637157390000|2021-11-17 13:56:30|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|11
1637157400000|2021-11-17 13:56:40|2397.6|2397.3|2397.1|2396.8|2397.8|2397.5|2397.1|2396.8|18
1637157410000|2021-11-17 13:56:50|||||||||1
1637157420000|2021-11-17 13:57:00|||||||||1
1637157430000|2021-11-17 13:57:10|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|8
1637157440000|2021-11-17 13:57:20|2397.1|2396.8|2397.3|2397|2397.3|2397|2397.1|2396.8|4
1637157450000|2021-11-17 13:57:30|||||||||1
1637157460000|2021-11-17 13:57:40|2397.2|2396.9|2397.6|2397.3|2397.6|2397.3|2397.2|2396.9|15
1637157470000|2021-11-17 13:57:50|2397.3|2397|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|31
1637157480000|2021-11-17 13:58:00|2397.3|2397|2397.3|2397|2397.3|2397|2397.3|2397|14
1637157500000|2021-11-17 13:58:20|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|4
1637157510000|2021-11-17 13:58:30|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|7
1637157520000|2021-11-17 13:58:40|2397.3|2397|2397.3|2397|2397.4|2397.1|2397.2|2396.9|68
1637157530000|2021-11-17 13:58:50|2397.2|2396.9|2397.3|2397|2397.3|2397|2397.2|2396.9|11
1637157540000|2021-11-17 13:59:00|2397.2|2396.9|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|13
1637157550000|2021-11-17 13:59:10|2397.4|2397.1|2397.4|2397.1|2397.5|2397.2|2397.4|2397.1|2
1637157560000|2021-11-17 13:59:20|2397.3|2397|2397.3|2397|2397.3|2397|2397.2|2396.9|25
1637157570000|2021-11-17 13:59:30|2397.2|2396.9|2396.8|2396.5|2397.2|2396.9|2396.8|2396.5|22
1637157580000|2021-11-17 13:59:40|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.8|2396.5|22
1637157590000|2021-11-17 13:59:50|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|4
1637157600000|2021-11-17 14:00:00|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2397|2396.7|8
1637157610000|2021-11-17 14:00:10|2397|2396.7|2396.7|2396.4|2397|2396.7|2396.7|2396.4|22
1637157620000|2021-11-17 14:00:20|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.5|2396.2|8
1637157640000|2021-11-17 14:00:40|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|20
1637157650000|2021-11-17 14:00:50|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|6
1637157660000|2021-11-17 14:01:00|2396.6|2396.3|2396.9|2396.6|2396.9|2396.6|2396.6|2396.3|14
1637157670000|2021-11-17 14:01:10|2397|2396.7|2397|2396.7|2397|2396.7|2397|2396.7|10
1637157680000|2021-11-17 14:01:20|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|6
1637157690000|2021-11-17 14:01:30|||||||||1
1637157710000|2021-11-17 14:01:50|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|2396.7|2396.4|4
1637157730000|2021-11-17 14:02:10|2396.6|2396.3|2396.4|2396.1|2396.6|2396.3|2396.4|2396.1|13
1637157740000|2021-11-17 14:02:20|2396.5|2396.2|2396.1|2395.8|2396.5|2396.2|2396.1|2395.8|16
1637157750000|2021-11-17 14:02:30|2396|2395.7|2396|2395.7|2396.1|2395.8|2396|2395.7|2
1637157760000|2021-11-17 14:02:40|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2396|2395.7|17
1637157770000|2021-11-17 14:02:50|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2395.9|2395.6|6
1637157780000|2021-11-17 14:03:00|2395.9|2395.6|2396.4|2396.1|2396.4|2396.1|2395.9|2395.6|20
1637157790000|2021-11-17 14:03:10|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|5
1637157800000|2021-11-17 14:03:20|2396.5|2396.2|2396.1|2395.8|2396.5|2396.2|2396.1|2395.8|9
1637157810000|2021-11-17 14:03:30|2396|2395.7|2396|2395.7|2396|2395.7|2396|2395.7|2
1637157820000|2021-11-17 14:03:40|2395.9|2395.6|2395.9|2395.6|2396|2395.7|2395.9|2395.6|5
1637157830000|2021-11-17 14:03:50|2395.8|2395.5|2395.3|2395|2395.9|2395.6|2395.3|2395|29
1637157840000|2021-11-17 14:04:00|2395.4|2395.1|2395.3|2395|2395.9|2395.6|2395.1|2394.8|49
1637157850000|2021-11-17 14:04:10|2395.2|2394.9|2395.2|2394.9|2395.2|2394.9|2395.1|2394.8|9
1637157860000|2021-11-17 14:04:20|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|14
1637157870000|2021-11-17 14:04:30|2395.4|2395.1|2395.2|2394.9|2395.5|2395.2|2395.2|2394.9|3
1637157880000|2021-11-17 14:04:40|2395.3|2395|2395.3|2395|2395.4|2395.1|2395.3|2395|1
1637157890000|2021-11-17 14:04:50|2395.2|2394.9|2395.4|2395.1|2395.4|2395.1|2395.2|2394.9|4
1637157900000|2021-11-17 14:05:00|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|2395.5|2395.2|8
1637157910000|2021-11-17 14:05:10|2395.4|2395.1|2395.5|2395.2|2395.5|2395.2|2395.4|2395.1|7
1637157920000|2021-11-17 14:05:20|2395.6|2395.3|2396|2395.7|2396|2395.7|2395.6|2395.3|7
1637157930000|2021-11-17 14:05:30|2395.9|2395.6|2396.6|2396.3|2396.6|2396.3|2395.9|2395.6|4
1637157950000|2021-11-17 14:05:50|2396.7|2396.4|2396.7|2396.4|2397|2396.7|2396.6|2396.3|20
1637157960000|2021-11-17 14:06:00|2396.6|2396.3|2396.5|2396.2|2396.6|2396.3|2396.4|2396.1|5
1637157970000|2021-11-17 14:06:10|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|1
1637157980000|2021-11-17 14:06:20|2396.5|2396.2|2396.5|2396.2|2396.5|2396.2|2396.4|2396.1|9
1637157990000|2021-11-17 14:06:30|2396.4|2396.1|2396.2|2395.9|2396.4|2396.1|2396.1|2395.8|15
1637158000000|2021-11-17 14:06:40|2396.1|2395.8|2395.9|2395.6|2396.1|2395.8|2395.9|2395.6|13
1637158010000|2021-11-17 14:06:50|2395.8|2395.5|2395.7|2395.4|2395.8|2395.5|2395.5|2395.2|16
1637158020000|2021-11-17 14:07:00|2395.6|2395.3|2396|2395.7|2396|2395.7|2395.6|2395.3|13
1637158030000|2021-11-17 14:07:10|2396.1|2395.8|2396|2395.7|2396.3|2396|2396|2395.7|5
1637158040000|2021-11-17 14:07:20|2396.1|2395.8|2396.3|2396|2396.4|2396.1|2396.1|2395.8|1
1637158050000|2021-11-17 14:07:30|2396.4|2396.1|2396.3|2396|2396.6|2396.3|2396.3|2396|12
1637158060000|2021-11-17 14:07:40|2396.4|2396.1|2396.4|2396.1|2396.6|2396.3|2396.4|2396.1|6
1637158070000|2021-11-17 14:07:50|2396.5|2396.2|2396.5|2396.2|2396.6|2396.3|2396.4|2396.1|13
1637158080000|2021-11-17 14:08:00|2396.4|2396.1|2396.5|2396.2|2396.6|2396.3|2396.4|2396.1|7
1637158090000|2021-11-17 14:08:10|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.2|2395.9|2
1637158100000|2021-11-17 14:08:20|2396.2|2395.9|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|1
1637158110000|2021-11-17 14:08:30|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|2396.4|2396.1|7
1637158120000|2021-11-17 14:08:40|2396.3|2396|2396.4|2396.1|2396.6|2396.3|2396.3|2396|8
1637158130000|2021-11-17 14:08:50|2396.3|2396|2396.3|2396|2396.4|2396.1|2396.3|2396|5
1637158140000|2021-11-17 14:09:00|2396.4|2396.1|2396.3|2396|2396.4|2396.1|2396.3|2396|6
1637158150000|2021-11-17 14:09:10|2396.4|2396.1|2396.6|2396.3|2396.6|2396.3|2396.4|2396.1|8
1637158160000|2021-11-17 14:09:20|2396.7|2396.4|2397|2396.7|2397|2396.7|2396.7|2396.4|9
1637158170000|2021-11-17 14:09:30|2397.1|2396.8|2397.4|2397.1|2397.4|2397.1|2397.1|2396.8|17
1637158180000|2021-11-17 14:09:40|2397.3|2397|2397|2396.7|2397.3|2397|2397|2396.7|9
1637158190000|2021-11-17 14:09:50|2396.9|2396.6|2396.8|2396.5|2396.9|2396.6|2396.8|2396.5|3
1637158200000|2021-11-17 14:10:00|2396.7|2396.4|2396.8|2396.5|2396.8|2396.5|2396.6|2396.3|5
1637158210000|2021-11-17 14:10:10|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|0
1637158220000|2021-11-17 14:10:20|2396.8|2396.5|2396.3|2396|2396.8|2396.5|2396.3|2396|14
1637158230000|2021-11-17 14:10:30|2396.2|2395.9|2396.3|2396|2396.3|2396|2396.2|2395.9|6
1637158260000|2021-11-17 14:11:00|2396.4|2396.1|2396.7|2396.4|2396.7|2396.4|2396.3|2396|11
1637158270000|2021-11-17 14:11:10|2396.9|2396.6|2397|2396.7|2397.1|2396.8|2396.9|2396.6|7
1637158280000|2021-11-17 14:11:20|2397.1|2396.8|2397|2396.7|2397.1|2396.8|2396.7|2396.4|5
1637158290000|2021-11-17 14:11:30|2397.1|2396.8|2397.3|2397|2397.5|2397.2|2397.1|2396.8|33
1637158300000|2021-11-17 14:11:40|2397.2|2396.9|2397|2396.7|2397.2|2396.9|2397|2396.7|2
1637158310000|2021-11-17 14:11:50|2396.9|2396.6|2397|2396.7|2397|2396.7|2396.9|2396.6|3
1637158320000|2021-11-17 14:12:00|2396.9|2396.6|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|8
1637158330000|2021-11-17 14:12:10|2396.8|2396.5|2396.9|2396.6|2396.9|2396.6|2396.8|2396.5|2
1637158340000|2021-11-17 14:12:20|2397|2396.7|2396.9|2396.6|2397.1|2396.8|2396.8|2396.5|11
1637158350000|2021-11-17 14:12:30|2397.1|2396.8|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|19
1637158360000|2021-11-17 14:12:40|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397.1|2396.8|8
1637158370000|2021-11-17 14:12:50|2397|2396.7|2396.8|2396.5|2397|2396.7|2396.8|2396.5|8
1637158380000|2021-11-17 14:13:00|2396.9|2396.6|2397.1|2396.8|2397.2|2396.9|2396.9|2396.6|16
1637158390000|2021-11-17 14:13:10|2397|2396.7|2397.1|2396.8|2397.1|2396.8|2396.9|2396.6|9
1637158400000|2021-11-17 14:13:20|2397|2396.7|2397.1|2396.8|2397.2|2396.9|2397|2396.7|6
1637158410000|2021-11-17 14:13:30|2397.2|2396.9|2397.5|2397.2|2397.6|2397.3|2397.2|2396.9|39
1637158420000|2021-11-17 14:13:40|2397.4|2397.1|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|7
1637158430000|2021-11-17 14:13:50|2397.1|2396.8|2397.3|2397|2397.3|2397|2397.1|2396.8|6
1637158440000|2021-11-17 14:14:00|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|17
1637158450000|2021-11-17 14:14:10|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|3
1637158460000|2021-11-17 14:14:20|2397.4|2397.1|2397.5|2397.2|2397.6|2397.3|2397.4|2397.1|7
1637158470000|2021-11-17 14:14:30|2397.6|2397.3|2397.5|2397.2|2397.7|2397.4|2397.4|2397.1|11
1637158480000|2021-11-17 14:14:40|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|3
1637158490000|2021-11-17 14:14:50|2397.5|2397.2|2397.7|2397.4|2397.8|2397.5|2397.5|2397.2|5
1637158500000|2021-11-17 14:15:00|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.3|2397|15
1637158510000|2021-11-17 14:15:10|2397.9|2397.6|2397.7|2397.4|2398|2397.7|2397.5|2397.2|39
1637158520000|2021-11-17 14:15:20|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|4
1637158530000|2021-11-17 14:15:30|2397.9|2397.6|2398.3|2398|2398.3|2398|2397.8|2397.5|13
1637158540000|2021-11-17 14:15:40|2398.2|2397.9|2398.2|2397.9|2398.3|2398|2398.2|2397.9|9
1637158550000|2021-11-17 14:15:50|2398.1|2397.8|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|5
1637158560000|2021-11-17 14:16:00|2398|2397.7|2397.5|2397.2|2398|2397.7|2397.5|2397.2|40
1637158570000|2021-11-17 14:16:10|2397.6|2397.3|2398.1|2397.8|2398.1|2397.8|2397.5|2397.2|14
1637158580000|2021-11-17 14:16:20|2398.2|2397.9|2398.3|2398|2398.3|2398|2398.2|2397.9|32
1637158590000|2021-11-17 14:16:30|2398.2|2397.9|2398.1|2397.8|2398.4|2398.1|2398.1|2397.8|23
1637158600000|2021-11-17 14:16:40|2398|2397.7|2398.3|2398|2398.3|2398|2398|2397.7|11
1637158610000|2021-11-17 14:16:50|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|10
1637158620000|2021-11-17 14:17:00|2398.2|2397.9|2398.3|2398|2398.4|2398.1|2398.2|2397.9|16
1637158630000|2021-11-17 14:17:10|2398.4|2398.1|2398.3|2398|2398.4|2398.1|2398.3|2398|24
1637158640000|2021-11-17 14:17:20|2398.2|2397.9|2398.1|2397.8|2398.2|2397.9|2398.1|2397.8|11
1637158650000|2021-11-17 14:17:30|2398|2397.7|2397.8|2397.5|2398|2397.7|2397.7|2397.4|27
1637158660000|2021-11-17 14:17:40|2397.7|2397.4|2397.7|2397.4|2397.9|2397.6|2397.7|2397.4|10
1637158670000|2021-11-17 14:17:50|2397.8|2397.5|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|3
1637158680000|2021-11-17 14:18:00|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.5|2397.2|16
1637158690000|2021-11-17 14:18:10|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|25
1637158700000|2021-11-17 14:18:20|2397.7|2397.4|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|8
1637158710000|2021-11-17 14:18:30|2397.5|2397.2|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|8
1637158720000|2021-11-17 14:18:40|2397.6|2397.3|2397.8|2397.5|2397.8|2397.5|2397.6|2397.3|6
1637158730000|2021-11-17 14:18:50|2397.7|2397.4|2397.8|2397.5|2398|2397.7|2397.7|2397.4|20
1637158740000|2021-11-17 14:19:00|2397.7|2397.4|2397.7|2397.4|2397.8|2397.5|2397.7|2397.4|7
1637158750000|2021-11-17 14:19:10|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|2397.6|2397.3|3
1637158760000|2021-11-17 14:19:20|2397.5|2397.2|2397.1|2396.8|2397.5|2397.2|2397.1|2396.8|16
1637158770000|2021-11-17 14:19:30|2397|2396.7|2397.2|2396.9|2397.2|2396.9|2397|2396.7|31
1637158780000|2021-11-17 14:19:40|2397.1|2396.8|2397.3|2397|2397.4|2397.1|2397.1|2396.8|19
1637158790000|2021-11-17 14:19:50|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.3|2397|2
1637158800000|2021-11-17 14:20:00|2397.4|2397.1|2396.7|2396.4|2397.4|2397.1|2396.7|2396.4|55
1637158810000|2021-11-17 14:20:10|2396.5|2396.2|2396.8|2396.5|2396.8|2396.5|2396.4|2396.1|23
1637158820000|2021-11-17 14:20:20|2396.7|2396.4|2396.5|2396.2|2396.7|2396.4|2396.5|2396.2|15
1637158830000|2021-11-17 14:20:30|2396.4|2396.1|2396.4|2396.1|2396.8|2396.5|2396.4|2396.1|26
1637158840000|2021-11-17 14:20:40|2396.5|2396.2|2396.8|2396.5|2396.8|2396.5|2396.4|2396.1|9
1637158850000|2021-11-17 14:20:50|2396.7|2396.4|2397.1|2396.8|2397.1|2396.8|2396.7|2396.4|20
1637158860000|2021-11-17 14:21:00|2397|2396.7|2397|2396.7|2397|2396.7|2396.9|2396.6|12
1637158870000|2021-11-17 14:21:10|2396.9|2396.6|2396.5|2396.2|2396.9|2396.6|2396.5|2396.2|8
1637158880000|2021-11-17 14:21:20|2396.6|2396.3|2396.8|2396.5|2396.8|2396.5|2396.6|2396.3|10
1637158890000|2021-11-17 14:21:30|2396.6|2396.3|2396.7|2396.4|2396.7|2396.4|2396.6|2396.3|3
1637158900000|2021-11-17 14:21:40|2396.8|2396.5|2396.9|2396.6|2397|2396.7|2396.7|2396.4|6
1637158910000|2021-11-17 14:21:50|2397|2396.7|2396.9|2396.6|2397|2396.7|2396.9|2396.6|8
1637158920000|2021-11-17 14:22:00|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|2396.8|2396.5|7
1637158930000|2021-11-17 14:22:10|2396.7|2396.4|2396.7|2396.4|2396.8|2396.5|2396.6|2396.3|16
1637158940000|2021-11-17 14:22:20|2396.6|2396.3|2396.6|2396.3|2396.6|2396.3|2396.5|2396.2|24
1637158950000|2021-11-17 14:22:30|2396.5|2396.2|2396.7|2396.4|2396.7|2396.4|2396.5|2396.2|17
1637158960000|2021-11-17 14:22:40|2396.6|2396.3|2397|2396.7|2397|2396.7|2396.5|2396.2|25
1637158970000|2021-11-17 14:22:50|2397.1|2396.8|2397|2396.7|2397.3|2397|2397|2396.7|10
1637158980000|2021-11-17 14:23:00|2396.9|2396.6|2397.2|2396.9|2397.2|2396.9|2396.9|2396.6|3
1637158990000|2021-11-17 14:23:10|2397.1|2396.8|2397.3|2397|2397.4|2397.1|2397|2396.7|8
1637159000000|2021-11-17 14:23:20|2397.4|2397.1|2397.3|2397|2397.4|2397.1|2397.2|2396.9|6
1637159010000|2021-11-17 14:23:30|2397.2|2396.9|2397.4|2397.1|2397.4|2397.1|2397.2|2396.9|5
1637159020000|2021-11-17 14:23:40|2397.5|2397.2|2397.5|2397.2|2397.7|2397.4|2397.5|2397.2|11
1637159030000|2021-11-17 14:23:50|2397.4|2397.1|2397.6|2397.3|2397.6|2397.3|2397.4|2397.1|6
1637159040000|2021-11-17 14:24:00|2397.5|2397.2|2397.6|2397.3|2397.8|2397.5|2397.5|2397.2|54
1637159050000|2021-11-17 14:24:10|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|2397.7|2397.4|4
1637159060000|2021-11-17 14:24:20|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|15
1637159070000|2021-11-17 14:24:30|2397.5|2397.2|2397.6|2397.3|2397.6|2397.3|2397.5|2397.2|5
1637159080000|2021-11-17 14:24:40|2397.7|2397.4|2397.6|2397.3|2397.8|2397.5|2397.6|2397.3|11
1637159090000|2021-11-17 14:24:50|2397.5|2397.2|2397.4|2397.1|2397.5|2397.2|2397.1|2396.8|38
1637159100000|2021-11-17 14:25:00|2397.3|2397|2397.2|2396.9|2397.5|2397.2|2397.1|2396.8|26
1637159110000|2021-11-17 14:25:10|2397.1|2396.8|2397.5|2397.2|2397.5|2397.2|2397.1|2396.8|8
1637159120000|2021-11-17 14:25:20|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.6|2397.3|12
1637159130000|2021-11-17 14:25:30|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|11
1637159140000|2021-11-17 14:25:40|2397.4|2397.1|2397.2|2396.9|2397.4|2397.1|2397.2|2396.9|18
1637159150000|2021-11-17 14:25:50|2397.1|2396.8|2397.6|2397.3|2397.6|2397.3|2397.1|2396.8|16
1637159160000|2021-11-17 14:26:00|2397.5|2397.2|2397.2|2396.9|2397.6|2397.3|2397.2|2396.9|29
1637159170000|2021-11-17 14:26:10|2397.1|2396.8|2397.4|2397.1|2397.4|2397.1|2396.8|2396.5|39
1637159180000|2021-11-17 14:26:20|2397.3|2397|2397.5|2397.2|2397.5|2397.2|2397.2|2396.9|25
1637159190000|2021-11-17 14:26:30|2397.4|2397.1|2397.3|2397|2397.7|2397.4|2397.3|2397|53
1637159200000|2021-11-17 14:26:40|2397.6|2397.3|2397.4|2397.1|2397.7|2397.4|2397.4|2397.1|41
1637159210000|2021-11-17 14:26:50|2397.6|2397.3|2397.5|2397.2|2397.6|2397.3|2397.5|2397.2|36
1637159220000|2021-11-17 14:27:00|2397.6|2397.3|2397.6|2397.3|2397.7|2397.4|2397.5|2397.2|47
1637159230000|2021-11-17 14:27:10|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|21
1637159240000|2021-11-17 14:27:20|2397.6|2397.3|2397.7|2397.4|2397.8|2397.5|2397.6|2397.3|9
1637159250000|2021-11-17 14:27:30|2397.5|2397.2|2397.5|2397.2|2397.5|2397.2|2397.3|2397|26
1637159260000|2021-11-17 14:27:40|2397.4|2397.1|2397.5|2397.2|2397.6|2397.3|2397.3|2397|1
1637159270000|2021-11-17 14:27:50|2397.6|2397.3|2397.1|2396.8|2397.6|2397.3|2397.1|2396.8|7
1637159280000|2021-11-17 14:28:00|2397.2|2396.9|2397.1|2396.8|2397.2|2396.9|2397|2396.7|7
1637159290000|2021-11-17 14:28:10|2397.3|2397|2397.1|2396.8|2397.4|2397.1|2397.1|2396.8|7
1637159300000|2021-11-17 14:28:20|2397.3|2397|2396.7|2396.4|2397.3|2397|2396.7|2396.4|37
1637159310000|2021-11-17 14:28:30|2396.5|2396.2|2396.2|2395.9|2396.5|2396.2|2396.2|2395.9|36
1637159320000|2021-11-17 14:28:40|2396.1|2395.8|2395.8|2395.5|2396.2|2395.9|2395.7|2395.4|40
1637159330000|2021-11-17 14:28:50|2395.7|2395.4|2395.9|2395.6|2395.9|2395.6|2395.6|2395.3|20
1637159340000|2021-11-17 14:29:00|2395.8|2395.5|2396|2395.7|2396|2395.7|2395.8|2395.5|11
1637159350000|2021-11-17 14:29:10|2396.1|2395.8|2396|2395.7|2396.1|2395.8|2396|2395.7|6
1637159370000|2021-11-17 14:29:30|2396.1|2395.8|2396.2|2395.9|2396.2|2395.9|2396.1|2395.8|9
1637159380000|2021-11-17 14:29:40|2396.3|2396|2396.4|2396.1|2396.4|2396.1|2396.3|2396|8
1637159390000|2021-11-17 14:29:50|2396.5|2396.2|2396.7|2396.4|2396.7|2396.4|2396.4|2396.1|59
1637159400000|2021-11-17 14:30:00|2396.6|2396.3|2395.9|2395.6|2397.5|2397.2|2395.9|2395.6|788
1637159410000|2021-11-17 14:30:10|2395.6|2395.3|2395.3|2395|2396.4|2396.1|2395|2394.7|362
1637159420000|2021-11-17 14:30:20|2395.5|2395.2|2395.1|2394.8|2395.6|2395.3|2394.6|2394.3|226
1637159430000|2021-11-17 14:30:30|2395|2394.7|2393.5|2393.2|2395|2394.7|2393.5|2393.2|285
1637159440000|2021-11-17 14:30:40|2393.4|2393.1|2393.3|2393|2394.2|2393.9|2393|2392.7|341
1637159450000|2021-11-17 14:30:50|2393.4|2393.1|2392.9|2392.6|2393.4|2393.1|2392.8|2392.5|143
1637159460000|2021-11-17 14:31:00|2392.8|2392.5|2391.8|2391.5|2393.4|2393.1|2391.7|2391.4|398
1637159470000|2021-11-17 14:31:10|2391.6|2391.3|2391.7|2391.4|2392.1|2391.8|2391.6|2391.3|246
1637159480000|2021-11-17 14:31:20|2391.8|2391.5|2392|2391.7|2392.5|2392.2|2391.8|2391.5|232
1637159490000|2021-11-17 14:31:30|2392.1|2391.8|2392.1|2391.8|2392.7|2392.4|2391.8|2391.5|301
1637159500000|2021-11-17 14:31:40|2392|2391.7|2392.3|2392|2392.3|2392|2391.4|2391.1|265
1637159510000|2021-11-17 14:31:50|2392.5|2392.2|2393.2|2392.9|2393.3|2393|2391.8|2391.5|289
1637159520000|2021-11-17 14:32:00|2393.3|2393|2392.1|2391.8|2393.5|2393.2|2392.1|2391.8|189
1637159530000|2021-11-17 14:32:10|2392.2|2391.9|2393.2|2392.9|2393.2|2392.9|2392.2|2391.9|143
1637159540000|2021-11-17 14:32:20|2393.3|2393|2393.1|2392.8|2393.6|2393.3|2392.8|2392.5|169
1637159550000|2021-11-17 14:32:30|2393|2392.7|2393.3|2393|2393.3|2393|2392.6|2392.3|100
1637159560000|2021-11-17 14:32:40|2393.2|2392.9|2393.5|2393.2|2393.6|2393.3|2393.1|2392.8|119
1637159570000|2021-11-17 14:32:50|2393.6|2393.3|2394.4|2394.1|2394.6|2394.3|2393.3|2393|156
1637159580000|2021-11-17 14:33:00|2394.2|2393.9|2395.8|2395.5|2396.3|2396|2394.2|2393.9|260
1637159590000|2021-11-17 14:33:10|2395.9|2395.6|2396.3|2396|2396.4|2396.1|2395.7|2395.4|229
1637159600000|2021-11-17 14:33:20|2395.9|2395.6|2395.9|2395.6|2396|2395.7|2395.6|2395.3|216
1637159610000|2021-11-17 14:33:30|2396|2395.7|2396.5|2396.2|2396.6|2396.3|2396|2395.7|185
1637159620000|2021-11-17 14:33:40|2396.8|2396.5|2396.7|2396.4|2397.1|2396.8|2396.3|2396|175
1637159630000|2021-11-17 14:33:50|2397|2396.7|2396.3|2396|2397.1|2396.8|2396.3|2396|129
1637159640000|2021-11-17 14:34:00|2396.2|2395.9|2395.2|2394.9|2396.4|2396.1|2395|2394.7|179
1637159650000|2021-11-17 14:34:10|2395.4|2395.1|2394.8|2394.5|2395.5|2395.2|2394.6|2394.3|205
1637159660000|2021-11-17 14:34:20|2394.9|2394.6|2393.8|2393.5|2394.9|2394.6|2393.8|2393.5|163
1637159670000|2021-11-17 14:34:30|2393.9|2393.6|2393.1|2392.8|2393.9|2393.6|2393|2392.7|164
1637159680000|2021-11-17 14:34:40|2393.2|2392.9|2393.4|2393.1|2393.4|2393.1|2392.4|2392.1|264
1637159690000|2021-11-17 14:34:50|2393.6|2393.3|2392.2|2391.9|2394|2393.7|2392.1|2391.8|232
1637159700000|2021-11-17 14:35:00|2392.3|2392|2391.8|2391.5|2392.3|2392|2391.3|2391|326
1637159710000|2021-11-17 14:35:10|2391.7|2391.4|2393.6|2393.3|2393.6|2393.3|2391.6|2391.3|218
1637159720000|2021-11-17 14:35:20|2393.9|2393.6|2392.9|2392.6|2393.9|2393.6|2392.8|2392.5|143
1637159730000|2021-11-17 14:35:30|2392.8|2392.5|2392.2|2391.9|2393.1|2392.8|2391.9|2391.6|108
1637159740000|2021-11-17 14:35:40|2392.1|2391.8|2392.5|2392.2|2392.5|2392.2|2391.9|2391.6|119
1637159750000|2021-11-17 14:35:50|2392.7|2392.4|2392.1|2391.8|2392.7|2392.4|2391.4|2391.1|176
1637159760000|2021-11-17 14:36:00|2391.9|2391.6|2391.6|2391.3|2391.9|2391.6|2390.8|2390.5|291
1637159770000|2021-11-17 14:36:10|2391.5|2391.2|2391.8|2391.5|2392.6|2392.3|2391.4|2391.1|164
1637159780000|2021-11-17 14:36:20|2391.9|2391.6|2390.7|2390.4|2392.5|2392.2|2390.7|2390.4|161
1637159790000|2021-11-17 14:36:30|2390.6|2390.3|2390.1|2389.8|2390.8|2390.5|2390.1|2389.8|370
1637159800000|2021-11-17 14:36:40|2390.3|2390|2392.6|2392.3|2392.8|2392.5|2390.2|2389.9|291
1637159810000|2021-11-17 14:36:50|2392.5|2392.2|2392.4|2392.1|2393.7|2393.4|2392.4|2392.1|157
1637159820000|2021-11-17 14:37:00|2392.1|2391.8|2391.7|2391.4|2392.1|2391.8|2391.5|2391.2|79
1637159830000|2021-11-17 14:37:10|2391.6|2391.3|2391.6|2391.3|2392|2391.7|2391.5|2391.2|104
1637159840000|2021-11-17 14:37:20|2391.8|2391.5|2391.2|2390.9|2392|2391.7|2391.1|2390.8|66
1637159850000|2021-11-17 14:37:30|2391.3|2391|2391.7|2391.4|2392|2391.7|2391|2390.7|134
1637159860000|2021-11-17 14:37:40|2391.6|2391.3|2391.7|2391.4|2391.7|2391.4|2391.4|2391.1|79
1637159870000|2021-11-17 14:37:50|2392|2391.7|2391.5|2391.2|2392.5|2392.2|2391.4|2391.1|106
1637159880000|2021-11-17 14:38:00|2391.6|2391.3|2391.5|2391.2|2391.6|2391.3|2390.9|2390.6|152
1637159890000|2021-11-17 14:38:10|2391.6|2391.3|2391.3|2391|2392.1|2391.8|2391.1|2390.8|132
1637159900000|2021-11-17 14:38:20|2391.2|2390.9|2391.3|2391|2391.4|2391.1|2390.9|2390.6|67
1637159910000|2021-11-17 14:38:30|2391.2|2390.9|2391.3|2391|2391.6|2391.3|2390.9|2390.6|52
1637159920000|2021-11-17 14:38:40|2391.4|2391.1|2391|2390.7|2391.4|2391.1|2390.8|2390.5|58
1637159930000|2021-11-17 14:38:50|2391.3|2391|2390.7|2390.4|2391.7|2391.4|2390.7|2390.4|75
1637159940000|2021-11-17 14:39:00|2390.8|2390.5|2390.3|2390|2390.8|2390.5|2390|2389.7|134
1637159950000|2021-11-17 14:39:10|2390.2|2389.9|2389.5|2389.2|2390.3|2390|2389.3|2389|242
1637159960000|2021-11-17 14:39:20|2389.3|2389|2388.5|2388.2|2389.3|2389|2388.4|2388.1|352
1637159970000|2021-11-17 14:39:30|2388.4|2388.1|2387.7|2387.4|2388.5|2388.2|2387.5|2387.2|225
1637159980000|2021-11-17 14:39:40|2387.8|2387.5|2387.2|2386.9|2387.8|2387.5|2387.1|2386.8|199
1637159990000|2021-11-17 14:39:50|2387.3|2387|2387.1|2386.8|2387.3|2387|2386.9|2386.6|269
1637160000000|2021-11-17 14:40:00|2387.2|2386.9|2388|2387.7|2389.9|2389.6|2386.8|2386.5|478
1637160010000|2021-11-17 14:40:10|2387.8|2387.5|2387.6|2387.3|2388.1|2387.8|2387|2386.7|215
1637160020000|2021-11-17 14:40:20|2387.8|2387.5|2387.2|2386.9|2388.1|2387.8|2387.1|2386.8|267
1637160030000|2021-11-17 14:40:30|2387.1|2386.8|2386.7|2386.4|2387.4|2387.1|2386.7|2386.4|171
1637160040000|2021-11-17 14:40:40|2386.8|2386.5|2389.8|2389.5|2389.8|2389.5|2386.8|2386.5|316
1637160050000|2021-11-17 14:40:50|2390|2389.7|2387.8|2387.5|2390|2389.7|2387.7|2387.4|234
1637160060000|2021-11-17 14:41:00|2387.9|2387.6|2387.8|2387.5|2388.4|2388.1|2387.1|2386.8|195
1637160070000|2021-11-17 14:41:10|2387.6|2387.3|2389|2388.7|2389.3|2389|2387.6|2387.3|195
1637160080000|2021-11-17 14:41:20|2389.3|2389|2388.8|2388.5|2389.5|2389.2|2388.6|2388.3|189
1637160090000|2021-11-17 14:41:30|2389|2388.7|2390.4|2390.1|2390.5|2390.2|2388.7|2388.4|205
1637160100000|2021-11-17 14:41:40|2390.3|2390|2390.2|2389.9|2390.8|2390.5|2390.2|2389.9|132
1637160110000|2021-11-17 14:41:50|2390.3|2390|2390.5|2390.2|2390.7|2390.4|2390.1|2389.8|118
1637160120000|2021-11-17 14:42:00|2390.8|2390.5|2391.1|2390.8|2391.6|2391.3|2390.8|2390.5|140
1637160130000|2021-11-17 14:42:10|2391|2390.7|2391.4|2391.1|2391.7|2391.4|2390.9|2390.6|127
1637160140000|2021-11-17 14:42:20|2391.3|2391|2391.5|2391.2|2391.9|2391.6|2391.3|2391|151
1637160150000|2021-11-17 14:42:30|2391.4|2391.1|2391.4|2391.1|2391.9|2391.6|2391.3|2391|105
1637160160000|2021-11-17 14:42:40|2391.5|2391.2|2391.3|2391|2391.7|2391.4|2390.9|2390.6|100
1637160170000|2021-11-17 14:42:50|2391.4|2391.1|2392.2|2391.9|2392.7|2392.4|2391.4|2391.1|135
1637160180000|2021-11-17 14:43:00|2392.1|2391.8|2393.1|2392.8|2393.5|2393.2|2392.1|2391.8|175
1637160190000|2021-11-17 14:43:10|2393|2392.7|2393.6|2393.3|2393.6|2393.3|2393|2392.7|71
1637160200000|2021-11-17 14:43:20|2393.7|2393.4|2393.2|2392.9|2393.7|2393.4|2392.6|2392.3|78
1637160210000|2021-11-17 14:43:30|2392.9|2392.6|2393.2|2392.9|2393.4|2393.1|2392.9|2392.6|45
1637160220000|2021-11-17 14:43:40|2393.1|2392.8|2392.1|2391.8|2393.2|2392.9|2392|2391.7|69
1637160230000|2021-11-17 14:43:50|2392.2|2391.9|2392.2|2391.9|2392.6|2392.3|2392|2391.7|81
1637160240000|2021-11-17 14:44:00|2392.3|2392|2393.1|2392.8|2393.3|2393|2392.1|2391.8|74
1637160250000|2021-11-17 14:44:10|2393|2392.7|2392.3|2392|2393.1|2392.8|2392.2|2391.9|72
1637160260000|2021-11-17 14:44:20|2392.2|2391.9|2392.1|2391.8|2392.2|2391.9|2391.4|2391.1|139
1637160270000|2021-11-17 14:44:30|2391.9|2391.6|2391.8|2391.5|2391.9|2391.6|2391.5|2391.2|53
1637160280000|2021-11-17 14:44:40|2391.7|2391.4|2392.4|2392.1|2392.5|2392.2|2391.7|2391.4|49
1637160290000|2021-11-17 14:44:50|2392.5|2392.2|2393.6|2393.3|2393.7|2393.4|2392.5|2392.2|75
1637160300000|2021-11-17 14:45:00|2393.5|2393.2|2393.8|2393.5|2394.2|2393.9|2393.3|2393|283
1637160310000|2021-11-17 14:45:10|2393.9|2393.6|2393.3|2393|2394.4|2394.1|2393.3|2393|107
1637160320000|2021-11-17 14:45:20|2393.6|2393.3|2394.5|2394.2|2394.5|2394.2|2393.6|2393.3|98
1637160330000|2021-11-17 14:45:30|2394.6|2394.3|2394.2|2393.9|2394.6|2394.3|2394.1|2393.8|39
1637160340000|2021-11-17 14:45:40|2394.3|2394|2394|2393.7|2394.3|2394|2393.7|2393.4|43
1637160350000|2021-11-17 14:45:50|2393.9|2393.6|2394.8|2394.5|2395|2394.7|2393.9|2393.6|129
1637160360000|2021-11-17 14:46:00|2394.9|2394.6|2394.1|2393.8|2395|2394.7|2394|2393.7|115
1637160370000|2021-11-17 14:46:10|2394.3|2394|2392.7|2392.4|2394.3|2394|2392.7|2392.4|134
1637160380000|2021-11-17 14:46:20|2392.8|2392.5|2392.3|2392|2392.8|2392.5|2392.3|2392|78
1637160390000|2021-11-17 14:46:30|2392.4|2392.1|2392.2|2391.9|2392.6|2392.3|2392|2391.7|80
1637160400000|2021-11-17 14:46:40|2392.1|2391.8|2392.2|2391.9|2392.3|2392|2391.7|2391.4|81
1637160410000|2021-11-17 14:46:50|2392.3|2392|2393.1|2392.8|2393.1|2392.8|2392.3|2392|85
1637160420000|2021-11-17 14:47:00|2393.2|2392.9|2393|2392.7|2393.8|2393.5|2392.6|2392.3|98
1637160430000|2021-11-17 14:47:10|2393.1|2392.8|2393|2392.7|2393.9|2393.6|2393|2392.7|58
1637160440000|2021-11-17 14:47:20|2392.9|2392.6|2393.1|2392.8|2393.4|2393.1|2392.9|2392.6|42
1637160450000|2021-11-17 14:47:30|2393|2392.7|2392|2391.7|2393|2392.7|2391.7|2391.4|61
1637160460000|2021-11-17 14:47:40|2391.9|2391.6|2391.9|2391.6|2392.2|2391.9|2391.4|2391.1|71
1637160470000|2021-11-17 14:47:50|2391.8|2391.5|2391.2|2390.9|2391.8|2391.5|2390.9|2390.6|117
1637160480000|2021-11-17 14:48:00|2391.1|2390.8|2390.6|2390.3|2391.3|2391|2390.6|2390.3|106
1637160490000|2021-11-17 14:48:10|2390.4|2390.1|2389.8|2389.5|2390.5|2390.2|2389.4|2389.1|176
1637160500000|2021-11-17 14:48:20|2389.7|2389.4|2389.8|2389.5|2389.9|2389.6|2389.1|2388.8|102
1637160510000|2021-11-17 14:48:30|2389.7|2389.4|2390.4|2390.1|2390.4|2390.1|2389.6|2389.3|170
1637160520000|2021-11-17 14:48:40|2390.3|2390|2391.1|2390.8|2391.9|2391.6|2390.3|2390|208
1637160530000|2021-11-17 14:48:50|2391.3|2391|2391|2390.7|2391.3|2391|2390.6|2390.3|63
1637160540000|2021-11-17 14:49:00|2390.7|2390.4|2391.2|2390.9|2391.6|2391.3|2390.7|2390.4|106
1637160550000|2021-11-17 14:49:10|2391.5|2391.2|2391.6|2391.3|2392|2391.7|2391.3|2391|80
1637160560000|2021-11-17 14:49:20|2391.7|2391.4|2390.7|2390.4|2391.7|2391.4|2390.7|2390.4|67
1637160570000|2021-11-17 14:49:30|2390.6|2390.3|2391|2390.7|2391.4|2391.1|2390.3|2390|87
1637160580000|2021-11-17 14:49:40|2391.1|2390.8|2390.5|2390.2|2391.3|2391|2390.4|2390.1|45
1637160590000|2021-11-17 14:49:50|2390.7|2390.4|2390.4|2390.1|2390.7|2390.4|2390.3|2390|65
1637160600000|2021-11-17 14:50:00|2389.6|2389.3|2388.5|2388.2|2389.6|2389.3|2388.5|2388.2|274
1637160610000|2021-11-17 14:50:10|2388.4|2388.1|2389.6|2389.3|2389.6|2389.3|2388.1|2387.8|182
1637160620000|2021-11-17 14:50:20|2389.7|2389.4|2390.5|2390.2|2390.9|2390.6|2389.7|2389.4|169
1637160630000|2021-11-17 14:50:30|2390.2|2389.9|2389.3|2389|2390.2|2389.9|2389.1|2388.8|65
1637160640000|2021-11-17 14:50:40|2389.2|2388.9|2388.8|2388.5|2389.2|2388.9|2388.7|2388.4|71
1637160650000|2021-11-17 14:50:50|2388.9|2388.6|2388.1|2387.8|2388.9|2388.6|2387.7|2387.4|115
1637160660000|2021-11-17 14:51:00|2387.8|2387.5|2389|2388.7|2389.1|2388.8|2387.6|2387.3|154
1637160670000|2021-11-17 14:51:10|2388.9|2388.6|2388.1|2387.8|2388.9|2388.6|2388|2387.7|88
1637160680000|2021-11-17 14:51:20|2388.2|2387.9|2387.5|2387.2|2388.3|2388|2387|2386.7|201
1637160690000|2021-11-17 14:51:30|2387.4|2387.1|2386.9|2386.6|2387.8|2387.5|2386.9|2386.6|64
1637160700000|2021-11-17 14:51:40|2386.8|2386.5|2386.4|2386.1|2387.2|2386.9|2386.4|2386.1|100
1637160710000|2021-11-17 14:51:50|2386.2|2385.9|2386.1|2385.8|2386.3|2386|2386|2385.7|109
1637160720000|2021-11-17 14:52:00|2386.2|2385.9|2386.3|2386|2386.6|2386.3|2385.9|2385.6|110
1637160730000|2021-11-17 14:52:10|2386.2|2385.9|2385.7|2385.4|2386.4|2386.1|2385.5|2385.2|191
1637160740000|2021-11-17 14:52:20|2385.8|2385.5|2386.5|2386.2|2386.8|2386.5|2385.8|2385.5|159
1637160750000|2021-11-17 14:52:30|2386.7|2386.4|2386.4|2386.1|2386.7|2386.4|2386.3|2386|142
1637160760000|2021-11-17 14:52:40|2386.3|2386|2384.2|2383.9|2386.3|2386|2384.1|2383.8|440
1637160770000|2021-11-17 14:52:50|2384.1|2383.8|2384.8|2384.5|2385|2384.7|2383.9|2383.6|260
1637160780000|2021-11-17 14:53:00|2384.9|2384.6|2384.5|2384.2|2384.9|2384.6|2383.9|2383.6|98
1637160790000|2021-11-17 14:53:10|2384.4|2384.1|2383.5|2383.2|2384.5|2384.2|2383.5|2383.2|266
1637160800000|2021-11-17 14:53:20|2383.6|2383.3|2383.5|2383.2|2383.8|2383.5|2383.5|2383.2|136
1637160810000|2021-11-17 14:53:30|2383.3|2383|2383.3|2383|2383.5|2383.2|2383|2382.7|132
1637160820000|2021-11-17 14:53:40|2383.7|2383.4|2384.5|2384.2|2384.7|2384.4|2383.7|2383.4|145
1637160830000|2021-11-17 14:53:50|2384.4|2384.1|2383.8|2383.5|2384.7|2384.4|2383.6|2383.3|75
1637160840000|2021-11-17 14:54:00|2383.5|2383.2|2383.4|2383.1|2383.7|2383.4|2383.2|2382.9|80
1637160850000|2021-11-17 14:54:10|2383.5|2383.2|2383.9|2383.6|2384.4|2384.1|2383.5|2383.2|91
1637160860000|2021-11-17 14:54:20|2384|2383.7|2383.7|2383.4|2384.2|2383.9|2383.5|2383.2|53
1637160870000|2021-11-17 14:54:30|2383.8|2383.5|2383.4|2383.1|2384.1|2383.8|2383.4|2383.1|79
1637160880000|2021-11-17 14:54:40|2383.5|2383.2|2383.2|2382.9|2383.6|2383.3|2383.2|2382.9|21
1637160890000|2021-11-17 14:54:50|2383.1|2382.8|2383.1|2382.8|2383.3|2383|2382.8|2382.5|143
1637160900000|2021-11-17 14:55:00|2383.2|2382.9|2382.9|2382.6|2383.7|2383.4|2382.9|2382.6|95
1637160910000|2021-11-17 14:55:10|2382.8|2382.5|2383.3|2383|2383.3|2383|2382.7|2382.4|197
1637160920000|2021-11-17 14:55:20|2383.1|2382.8|2382.7|2382.4|2383.1|2382.8|2382.7|2382.4|146
1637160930000|2021-11-17 14:55:30|2382.8|2382.5|2383.1|2382.8|2383.2|2382.9|2382.8|2382.5|152
1637160940000|2021-11-17 14:55:40|2383|2382.7|2382.9|2382.6|2383|2382.7|2382.7|2382.4|128
1637160950000|2021-11-17 14:55:50|2383|2382.7|2383.3|2383|2383.3|2383|2382.8|2382.5|72
1637160960000|2021-11-17 14:56:00|2383.2|2382.9|2383|2382.7|2383.2|2382.9|2382.7|2382.4|106
1637160970000|2021-11-17 14:56:10|2383.1|2382.8|2383.5|2383.2|2384|2383.7|2382.9|2382.6|126
1637160980000|2021-11-17 14:56:20|2383.4|2383.1|2383.2|2382.9|2383.9|2383.6|2383.2|2382.9|109
1637160990000|2021-11-17 14:56:30|2383.1|2382.8|2383.9|2383.6|2383.9|2383.6|2383|2382.7|52
1637161000000|2021-11-17 14:56:40|2384|2383.7|2384.6|2384.3|2384.9|2384.6|2383.9|2383.6|179
1637161010000|2021-11-17 14:56:50|2384.7|2384.4|2384.7|2384.4|2385.1|2384.8|2384.5|2384.2|184
1637161020000|2021-11-17 14:57:00|2384.8|2384.5|2384.2|2383.9|2384.8|2384.5|2383.9|2383.6|111
1637161030000|2021-11-17 14:57:10|2384.1|2383.8|2383.7|2383.4|2384.1|2383.8|2383.5|2383.2|44
1637161040000|2021-11-17 14:57:20|2383.8|2383.5|2382.8|2382.5|2383.8|2383.5|2382.8|2382.5|101
1637161050000|2021-11-17 14:57:30|2382.9|2382.6|2382.9|2382.6|2383.1|2382.8|2382.8|2382.5|47
1637161060000|2021-11-17 14:57:40|2383|2382.7|2383.8|2383.5|2384.1|2383.8|2383|2382.7|64
1637161070000|2021-11-17 14:57:50|2383.9|2383.6|2383.5|2383.2|2384.1|2383.8|2383.4|2383.1|46
1637161080000|2021-11-17 14:58:00|2383.6|2383.3|2384.3|2384|2384.3|2384|2383.4|2383.1|72
1637161090000|2021-11-17 14:58:10|2384.2|2383.9|2383.8|2383.5|2384.3|2384|2383.7|2383.4|59
1637161100000|2021-11-17 14:58:20|2383.9|2383.6|2383.9|2383.6|2384|2383.7|2383.6|2383.3|37
1637161110000|2021-11-17 14:58:30|2384|2383.7|2384.3|2384|2384.7|2384.4|2384|2383.7|47
1637161120000|2021-11-17 14:58:40|2384.2|2383.9|2384.2|2383.9|2384.3|2384|2384|2383.7|39
1637161130000|2021-11-17 14:58:50|2384.1|2383.8|2384.3|2384|2384.4|2384.1|2384.1|2383.8|29
1637161140000|2021-11-17 14:59:00|2384.2|2383.9|2384.2|2383.9|2384.8|2384.5|2384.1|2383.8|81
1637161150000|2021-11-17 14:59:10|2384.1|2383.8|2383.3|2383|2384.4|2384.1|2383.3|2383|35
1637161160000|2021-11-17 14:59:20|2383.4|2383.1|2384|2383.7|2384|2383.7|2383.4|2383.1|37
1637161170000|2021-11-17 14:59:30|2383.9|2383.6|2383.6|2383.3|2384.1|2383.8|2383.5|2383.2|21
1637161180000|2021-11-17 14:59:40|2383.5|2383.2|2384|2383.7|2384.1|2383.8|2383.4|2383.1|28
1637161190000|2021-11-17 14:59:50|2383.9|2383.6|2383.7|2383.4|2384.2|2383.9|2383.7|2383.4|81
1637161200000|2021-11-17 15:00:00|2383.3|2383|2383.1|2382.8|2383.3|2383|2382.7|2382.4|312
1637161210000|2021-11-17 15:00:10|2383.2|2382.9|2384.4|2384.1|2384.6|2384.3|2383.2|2382.9|92
1637161220000|2021-11-17 15:00:20|2384.5|2384.2|2383.1|2382.8|2384.5|2384.2|2382.8|2382.5|95
1637161230000|2021-11-17 15:00:30|2383|2382.7|2382.8|2382.5|2383.1|2382.8|2382.5|2382.2|152
1637161240000|2021-11-17 15:00:40|2383|2382.7|2382.9|2382.6|2383.1|2382.8|2382.7|2382.4|146
1637161250000|2021-11-17 15:00:50|2382.8|2382.5|2382.8|2382.5|2383.1|2382.8|2382.8|2382.5|44
1637161260000|2021-11-17 15:01:00|2382.9|2382.6|2383.1|2382.8|2383.4|2383.1|2382.8|2382.5|99
1637161270000|2021-11-17 15:01:10|2383|2382.7|2382.8|2382.5|2383|2382.7|2382.6|2382.3|99
1637161280000|2021-11-17 15:01:20|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|2382.8|2382.5|77
1637161290000|2021-11-17 15:01:30|2382.8|2382.5|2382.9|2382.6|2383.1|2382.8|2382.8|2382.5|52
1637161300000|2021-11-17 15:01:40|2383|2382.7|2383.4|2383.1|2383.4|2383.1|2382.9|2382.6|56
1637161310000|2021-11-17 15:01:50|2383.5|2383.2|2382.8|2382.5|2383.7|2383.4|2382.8|2382.5|150
1637161320000|2021-11-17 15:02:00|2382.5|2382.2|2382.8|2382.5|2382.8|2382.5|2382|2381.7|180
1637161330000|2021-11-17 15:02:10|2382.7|2382.4|2382.7|2382.4|2382.9|2382.6|2382.2|2381.9|56
1637161340000|2021-11-17 15:02:20|2382.6|2382.3|2382.9|2382.6|2383|2382.7|2382.2|2381.9|38
1637161350000|2021-11-17 15:02:30|2383|2382.7|2382.8|2382.5|2383.1|2382.8|2382.5|2382.2|102
1637161360000|2021-11-17 15:02:40|2382.7|2382.4|2382.9|2382.6|2382.9|2382.6|2382.4|2382.1|73
1637161370000|2021-11-17 15:02:50|2383.1|2382.8|2383.6|2383.3|2383.6|2383.3|2382.7|2382.4|126
1637161380000|2021-11-17 15:03:00|2383.7|2383.4|2383.9|2383.6|2384|2383.7|2383.2|2382.9|121
1637161390000|2021-11-17 15:03:10|2383.8|2383.5|2384.6|2384.3|2384.7|2384.4|2383.5|2383.2|99
1637161400000|2021-11-17 15:03:20|2384.5|2384.2|2385|2384.7|2385.1|2384.8|2384|2383.7|91
1637161410000|2021-11-17 15:03:30|2384.9|2384.6|2385.4|2385.1|2385.4|2385.1|2384.8|2384.5|105
1637161420000|2021-11-17 15:03:40|2385.5|2385.2|2385.4|2385.1|2385.5|2385.2|2385.1|2384.8|65
1637161430000|2021-11-17 15:03:50|2385.5|2385.2|2385.9|2385.6|2385.9|2385.6|2385.3|2385|67
1637161440000|2021-11-17 15:04:00|2386.2|2385.9|2386.7|2386.4|2386.7|2386.4|2386|2385.7|110
1637161450000|2021-11-17 15:04:10|2386.6|2386.3|2386.6|2386.3|2386.6|2386.3|2386.1|2385.8|102
1637161460000|2021-11-17 15:04:20|2386.5|2386.2|2386.9|2386.6|2386.9|2386.6|2386.3|2386|85
1637161470000|2021-11-17 15:04:30|2386.8|2386.5|2386.6|2386.3|2387.1|2386.8|2386.4|2386.1|117
1637161480000|2021-11-17 15:04:40|2386.7|2386.4|2387|2386.7|2387.2|2386.9|2386.7|2386.4|46
1637161490000|2021-11-17 15:04:50|2386.9|2386.6|2387.4|2387.1|2387.4|2387.1|2386.9|2386.6|63
1637161500000|2021-11-17 15:05:00|2387.5|2387.2|2386|2385.7|2387.5|2387.2|2385.6|2385.3|194
1637161510000|2021-11-17 15:05:10|2386.1|2385.8|2385.3|2385|2386.1|2385.8|2384.8|2384.5|204
1637161520000|2021-11-17 15:05:20|2385.7|2385.4|2385.5|2385.2|2385.8|2385.5|2385.1|2384.8|55
1637161530000|2021-11-17 15:05:30|2385.4|2385.1|2385.5|2385.2|2385.7|2385.4|2385.2|2384.9|78
1637161540000|2021-11-17 15:05:40|2385.4|2385.1|2384.9|2384.6|2385.4|2385.1|2384.7|2384.4|51
1637161550000|2021-11-17 15:05:50|2385|2384.7|2386.1|2385.8|2386.1|2385.8|2384.9|2384.6|103
1637161560000|2021-11-17 15:06:00|2386.2|2385.9|2384.7|2384.4|2386.2|2385.9|2384.6|2384.3|107
1637161570000|2021-11-17 15:06:10|2384.9|2384.6|2384.3|2384|2384.9|2384.6|2384.3|2384|76
1637161580000|2021-11-17 15:06:20|2384.2|2383.9|2384|2383.7|2384.7|2384.4|2383.8|2383.5|89
1637161590000|2021-11-17 15:06:30|2383.9|2383.6|2383.9|2383.6|2383.9|2383.6|2383.4|2383.1|115
1637161600000|2021-11-17 15:06:40|2383.8|2383.5|2383.4|2383.1|2384.1|2383.8|2383.3|2383|85
1637161610000|2021-11-17 15:06:50|2383.3|2383|2383.7|2383.4|2383.7|2383.4|2383.1|2382.8|74
1637161620000|2021-11-17 15:07:00|2383.6|2383.3|2382.6|2382.3|2383.6|2383.3|2382.6|2382.3|167
1637161630000|2021-11-17 15:07:10|2382.4|2382.1|2382.3|2382|2382.6|2382.3|2382.3|2382|74
1637161640000|2021-11-17 15:07:20|2382.2|2381.9|2382|2381.7|2382.3|2382|2382|2381.7|36
1637161650000|2021-11-17 15:07:30|2381.9|2381.6|2381.9|2381.6|2382.1|2381.8|2381.8|2381.5|51
1637161660000|2021-11-17 15:07:40|2381.8|2381.5|2381.5|2381.2|2381.8|2381.5|2381.5|2381.2|170
1637161670000|2021-11-17 15:07:50|2381.6|2381.3|2381.8|2381.5|2381.9|2381.6|2381.6|2381.3|98
1637161680000|2021-11-17 15:08:00|2381.9|2381.6|2381.7|2381.4|2382.2|2381.9|2381.6|2381.3|97
1637161690000|2021-11-17 15:08:10|2381.8|2381.5|2381.6|2381.3|2381.9|2381.6|2381.6|2381.3|32
1637161700000|2021-11-17 15:08:20|2381.5|2381.2|2381.6|2381.3|2381.9|2381.6|2381.5|2381.2|80
1637161710000|2021-11-17 15:08:30|2381.5|2381.2|2381.3|2381|2381.6|2381.3|2381.2|2380.9|78
1637161720000|2021-11-17 15:08:40|2381.2|2380.9|2381.3|2381|2381.3|2381|2381.1|2380.8|40
1637161730000|2021-11-17 15:08:50|2381.6|2381.3|2381.4|2381.1|2381.9|2381.6|2381.4|2381.1|67
1637161740000|2021-11-17 15:09:00|2381.2|2380.9|2381.2|2380.9|2381.3|2381|2381|2380.7|46
1637161750000|2021-11-17 15:09:10|2381.1|2380.8|2381.6|2381.3|2381.6|2381.3|2380.6|2380.3|153
1637161760000|2021-11-17 15:09:20|2381.4|2381.1|2381.3|2381|2381.6|2381.3|2381|2380.7|61
1637161770000|2021-11-17 15:09:30|2381.2|2380.9|2381.2|2380.9|2381.4|2381.1|2381|2380.7|55
1637161780000|2021-11-17 15:09:40|2381.3|2381|2381.8|2381.5|2381.8|2381.5|2380.7|2380.4|186
1637161790000|2021-11-17 15:09:50|2381.9|2381.6|2382.1|2381.8|2382.2|2381.9|2381.8|2381.5|142
1637161800000|2021-11-17 15:10:00|2382.2|2381.9|2382.7|2382.4|2382.9|2382.6|2382.2|2381.9|156
1637161810000|2021-11-17 15:10:10|2382.9|2382.6|2381.8|2381.5|2383|2382.7|2381.7|2381.4|78
1637161820000|2021-11-17 15:10:20|2381.7|2381.4|2381.5|2381.2|2381.8|2381.5|2381.3|2381|56
1637161830000|2021-11-17 15:10:30|2381.4|2381.1|2381.1|2380.8|2381.4|2381.1|2380.8|2380.5|109
1637161840000|2021-11-17 15:10:40|2381|2380.7|2381.2|2380.9|2381.7|2381.4|2381|2380.7|108
1637161850000|2021-11-17 15:10:50|2381.3|2381|2381|2380.7|2381.6|2381.3|2380.8|2380.5|160
1637161860000|2021-11-17 15:11:00|2380.9|2380.6|2381.1|2380.8|2381.2|2380.9|2380.8|2380.5|59
1637161870000|2021-11-17 15:11:10|2381.2|2380.9|2380.8|2380.5|2381.7|2381.4|2380.8|2380.5|71
1637161880000|2021-11-17 15:11:20|2380.9|2380.6|2381|2380.7|2381.5|2381.2|2380.8|2380.5|105
1637161890000|2021-11-17 15:11:30|2380.8|2380.5|2380.7|2380.4|2381|2380.7|2380.4|2380.1|125
1637161900000|2021-11-17 15:11:40|2380.6|2380.3|2380.8|2380.5|2381.2|2380.9|2380.6|2380.3|75
1637161910000|2021-11-17 15:11:50|2380.7|2380.4|2380.5|2380.2|2380.7|2380.4|2380.3|2380|39
1637161920000|2021-11-17 15:12:00|2380.4|2380.1|2379.8|2379.5|2380.4|2380.1|2379.6|2379.3|186
1637161930000|2021-11-17 15:12:10|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.4|2379.1|94
1637161940000|2021-11-17 15:12:20|2379.5|2379.2|2379.4|2379.1|2379.6|2379.3|2379.3|2379|82
1637161950000|2021-11-17 15:12:30|2379.5|2379.2|2378.9|2378.6|2379.6|2379.3|2378.6|2378.3|190
1637161960000|2021-11-17 15:12:40|2379|2378.7|2378.7|2378.4|2379|2378.7|2378.6|2378.3|112
1637161970000|2021-11-17 15:12:50|2378.6|2378.3|2378.8|2378.5|2379.1|2378.8|2378.6|2378.3|155
1637161980000|2021-11-17 15:13:00|2378.7|2378.4|2378.4|2378.1|2378.7|2378.4|2378.2|2377.9|125
1637161990000|2021-11-17 15:13:10|2378.5|2378.2|2378.1|2377.8|2378.7|2378.4|2377.8|2377.5|256
1637162000000|2021-11-17 15:13:20|2378|2377.7|2378.2|2377.9|2378.2|2377.9|2377.9|2377.6|107
1637162010000|2021-11-17 15:13:30|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2377.7|2377.4|181
1637162020000|2021-11-17 15:13:40|2377.9|2377.6|2378.1|2377.8|2378.3|2378|2377.9|2377.6|80
1637162030000|2021-11-17 15:13:50|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.8|2377.5|81
1637162040000|2021-11-17 15:14:00|2377.8|2377.5|2378.1|2377.8|2378.2|2377.9|2377.5|2377.2|83
1637162050000|2021-11-17 15:14:10|2378.3|2378|2378|2377.7|2378.7|2378.4|2378|2377.7|159
1637162060000|2021-11-17 15:14:20|2377.9|2377.6|2379.4|2379.1|2379.4|2379.1|2377.9|2377.6|267
1637162070000|2021-11-17 15:14:30|2379.3|2379|2379.2|2378.9|2379.9|2379.6|2379.1|2378.8|140
1637162080000|2021-11-17 15:14:40|2379.3|2379|2380|2379.7|2380.4|2380.1|2379.3|2379|81
1637162090000|2021-11-17 15:14:50|2380.1|2379.8|2380.1|2379.8|2380.7|2380.4|2380|2379.7|97
1637162100000|2021-11-17 15:15:00|2380.2|2379.9|2379.9|2379.6|2380.5|2380.2|2379.9|2379.6|111
1637162110000|2021-11-17 15:15:10|2380.1|2379.8|2379.9|2379.6|2380.1|2379.8|2379.7|2379.4|95
1637162120000|2021-11-17 15:15:20|2380.1|2379.8|2379.7|2379.4|2380.1|2379.8|2379.2|2378.9|138
1637162130000|2021-11-17 15:15:30|2379.6|2379.3|2381|2380.7|2381.1|2380.8|2379.6|2379.3|105
1637162140000|2021-11-17 15:15:40|2381.2|2380.9|2381|2380.7|2381.2|2380.9|2380.7|2380.4|56
1637162150000|2021-11-17 15:15:50|2381.1|2380.8|2381.2|2380.9|2381.3|2381|2380.8|2380.5|40
1637162160000|2021-11-17 15:16:00|2381.3|2381|2381.5|2381.2|2381.7|2381.4|2381.3|2381|72
1637162170000|2021-11-17 15:16:10|2381.2|2380.9|2380.8|2380.5|2381.2|2380.9|2380.5|2380.2|78
1637162180000|2021-11-17 15:16:20|2380.7|2380.4|2381|2380.7|2381.1|2380.8|2380.7|2380.4|77
1637162190000|2021-11-17 15:16:30|2380.8|2380.5|2380.4|2380.1|2380.9|2380.6|2380|2379.7|54
1637162200000|2021-11-17 15:16:40|2380.5|2380.2|2380.5|2380.2|2380.9|2380.6|2380.4|2380.1|29
1637162210000|2021-11-17 15:16:50|2380.4|2380.1|2380.2|2379.9|2380.4|2380.1|2380.1|2379.8|21
1637162220000|2021-11-17 15:17:00|2380.1|2379.8|2379.8|2379.5|2380.7|2380.4|2379.8|2379.5|45
1637162230000|2021-11-17 15:17:10|2379.9|2379.6|2379|2378.7|2379.9|2379.6|2379|2378.7|61
1637162240000|2021-11-17 15:17:20|2378.9|2378.6|2378.8|2378.5|2379|2378.7|2378.7|2378.4|52
1637162250000|2021-11-17 15:17:30|2378.6|2378.3|2378.4|2378.1|2378.9|2378.6|2378.3|2378|45
1637162260000|2021-11-17 15:17:40|2378.3|2378|2378.5|2378.2|2378.8|2378.5|2378|2377.7|56
1637162270000|2021-11-17 15:17:50|2378.4|2378.1|2378.2|2377.9|2378.5|2378.2|2378.2|2377.9|55
1637162280000|2021-11-17 15:18:00|2378|2377.7|2378.6|2378.3|2379|2378.7|2378|2377.7|52
1637162290000|2021-11-17 15:18:10|2378.7|2378.4|2378.6|2378.3|2378.8|2378.5|2378.5|2378.2|23
1637162300000|2021-11-17 15:18:20|2378.7|2378.4|2378.8|2378.5|2378.8|2378.5|2378.3|2378|44
1637162310000|2021-11-17 15:18:30|2378.7|2378.4|2378.1|2377.8|2378.8|2378.5|2378|2377.7|28
1637162320000|2021-11-17 15:18:40|2378.2|2377.9|2378.3|2378|2378.5|2378.2|2378.1|2377.8|45
1637162330000|2021-11-17 15:18:50|2378.4|2378.1|2378.1|2377.8|2378.5|2378.2|2378.1|2377.8|31
1637162340000|2021-11-17 15:19:00|2378|2377.7|2378.2|2377.9|2378.4|2378.1|2378|2377.7|34
1637162350000|2021-11-17 15:19:10|2378|2377.7|2378|2377.7|2378.4|2378.1|2377.9|2377.6|85
1637162360000|2021-11-17 15:19:20|2378.1|2377.8|2378.1|2377.8|2378.2|2377.9|2377.9|2377.6|18
1637162370000|2021-11-17 15:19:30|2377.8|2377.5|2376.7|2376.4|2377.9|2377.6|2376.6|2376.3|274
1637162380000|2021-11-17 15:19:40|2376.5|2376.2|2376.2|2375.9|2376.5|2376.2|2376|2375.7|281
1637162390000|2021-11-17 15:19:50|2376.4|2376.1|2376.1|2375.8|2376.4|2376.1|2376|2375.7|125
1637162400000|2021-11-17 15:20:00|2376.4|2376.1|2375.1|2374.8|2376.6|2376.3|2375.1|2374.8|367
1637162410000|2021-11-17 15:20:10|2375.3|2375|2374.8|2374.5|2375.8|2375.5|2374.5|2374.2|385
1637162420000|2021-11-17 15:20:20|2374.9|2374.6|2375|2374.7|2375.5|2375.2|2374.8|2374.5|140
1637162430000|2021-11-17 15:20:30|2375.1|2374.8|2375.7|2375.4|2376.2|2375.9|2374.9|2374.6|146
1637162440000|2021-11-17 15:20:40|2375.8|2375.5|2375.5|2375.2|2375.8|2375.5|2375.4|2375.1|56
1637162450000|2021-11-17 15:20:50|2375.4|2375.1|2375.2|2374.9|2375.5|2375.2|2375|2374.7|94
1637162460000|2021-11-17 15:21:00|2375.3|2375|2375.8|2375.5|2375.8|2375.5|2375.2|2374.9|68
1637162470000|2021-11-17 15:21:10|2376|2375.7|2375.5|2375.2|2376|2375.7|2375.3|2375|65
1637162480000|2021-11-17 15:21:20|2375.6|2375.3|2376|2375.7|2376.1|2375.8|2375.6|2375.3|72
1637162490000|2021-11-17 15:21:30|2376.1|2375.8|2376|2375.7|2376.1|2375.8|2375.9|2375.6|65
1637162500000|2021-11-17 15:21:40|2376.1|2375.8|2376.4|2376.1|2376.7|2376.4|2376|2375.7|125
1637162510000|2021-11-17 15:21:50|2376.5|2376.2|2376.7|2376.4|2376.9|2376.6|2376.5|2376.2|201
1637162520000|2021-11-17 15:22:00|2376.6|2376.3|2376.9|2376.6|2376.9|2376.6|2376.5|2376.2|123
1637162530000|2021-11-17 15:22:10|2376.8|2376.5|2376.3|2376|2376.8|2376.5|2376|2375.7|90
1637162540000|2021-11-17 15:22:20|2376.2|2375.9|2375.7|2375.4|2376.2|2375.9|2375.7|2375.4|46
1637162550000|2021-11-17 15:22:30|2375.8|2375.5|2375.8|2375.5|2376.1|2375.8|2375.7|2375.4|76
1637162560000|2021-11-17 15:22:40|2375.7|2375.4|2375|2374.7|2375.7|2375.4|2375|2374.7|38
1637162570000|2021-11-17 15:22:50|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2374.9|2374.6|25
1637162580000|2021-11-17 15:23:00|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2374.5|2374.2|91
1637162590000|2021-11-17 15:23:10|2375.1|2374.8|2374.9|2374.6|2375.2|2374.9|2374.9|2374.6|34
1637162600000|2021-11-17 15:23:20|2375|2374.7|2374.7|2374.4|2375.1|2374.8|2374.5|2374.2|45
1637162610000|2021-11-17 15:23:30|2374.6|2374.3|2375.2|2374.9|2375.3|2375|2374.6|2374.3|29
1637162620000|2021-11-17 15:23:40|2375.3|2375|2375.8|2375.5|2375.8|2375.5|2374.9|2374.6|55
1637162630000|2021-11-17 15:23:50|2375.9|2375.6|2375|2374.7|2375.9|2375.6|2374.9|2374.6|20
1637162640000|2021-11-17 15:24:00|2375.2|2374.9|2375.5|2375.2|2375.6|2375.3|2375|2374.7|34
1637162650000|2021-11-17 15:24:10|2375.4|2375.1|2375.7|2375.4|2376.2|2375.9|2375.3|2375|52
1637162660000|2021-11-17 15:24:20|2375.8|2375.5|2376.4|2376.1|2376.4|2376.1|2375.7|2375.4|43
1637162670000|2021-11-17 15:24:30|2376.3|2376|2376.6|2376.3|2376.9|2376.6|2376.3|2376|52
1637162680000|2021-11-17 15:24:40|2376.5|2376.2|2376.2|2375.9|2376.5|2376.2|2376.2|2375.9|18
1637162690000|2021-11-17 15:24:50|2376.1|2375.8|2376.5|2376.2|2376.6|2376.3|2376.1|2375.8|44
1637162700000|2021-11-17 15:25:00|2376.6|2376.3|2376.8|2376.5|2376.9|2376.6|2376.4|2376.1|76
1637162710000|2021-11-17 15:25:10|2376.9|2376.6|2377.3|2377|2377.6|2377.3|2376.8|2376.5|74
1637162720000|2021-11-17 15:25:20|2377.5|2377.2|2378|2377.7|2378|2377.7|2377.5|2377.2|191
1637162730000|2021-11-17 15:25:30|2378.1|2377.8|2377.9|2377.6|2378.1|2377.8|2377.8|2377.5|64
1637162740000|2021-11-17 15:25:40|2377.7|2377.4|2377.5|2377.2|2377.7|2377.4|2377.1|2376.8|53
1637162750000|2021-11-17 15:25:50|2377.7|2377.4|2377.4|2377.1|2377.8|2377.5|2377.3|2377|26
1637162760000|2021-11-17 15:26:00|2377.5|2377.2|2377.6|2377.3|2378|2377.7|2377.5|2377.2|113
1637162770000|2021-11-17 15:26:10|2377.7|2377.4|2377.9|2377.6|2377.9|2377.6|2377.3|2377|51
1637162780000|2021-11-17 15:26:20|2378|2377.7|2378.1|2377.8|2378.5|2378.2|2378|2377.7|72
1637162790000|2021-11-17 15:26:30|2378.2|2377.9|2378.1|2377.8|2378.3|2378|2378|2377.7|24
1637162800000|2021-11-17 15:26:40|2378|2377.7|2378.4|2378.1|2378.6|2378.3|2378|2377.7|50
1637162810000|2021-11-17 15:26:50|2378.2|2377.9|2378.5|2378.2|2378.5|2378.2|2378.2|2377.9|59
1637162820000|2021-11-17 15:27:00|2378.4|2378.1|2378.8|2378.5|2378.9|2378.6|2378.4|2378.1|80
1637162830000|2021-11-17 15:27:10|2378.9|2378.6|2378.2|2377.9|2378.9|2378.6|2378.1|2377.8|52
1637162840000|2021-11-17 15:27:20|2378.3|2378|2378.8|2378.5|2379|2378.7|2378.3|2378|32
1637162850000|2021-11-17 15:27:30|2378.7|2378.4|2379.1|2378.8|2379.1|2378.8|2378.4|2378.1|50
1637162860000|2021-11-17 15:27:40|2379.3|2379|2379.1|2378.8|2379.5|2379.2|2379|2378.7|138
1637162870000|2021-11-17 15:27:50|2379|2378.7|2378.7|2378.4|2379.3|2379|2378.7|2378.4|24
1637162880000|2021-11-17 15:28:00|2378.6|2378.3|2378.2|2377.9|2378.7|2378.4|2378|2377.7|42
1637162890000|2021-11-17 15:28:10|2378.3|2378|2378.7|2378.4|2378.7|2378.4|2378|2377.7|48
1637162900000|2021-11-17 15:28:20|2378.8|2378.5|2378.5|2378.2|2378.8|2378.5|2378.1|2377.8|17
1637162910000|2021-11-17 15:28:30|2378.6|2378.3|2379.1|2378.8|2379.2|2378.9|2378.5|2378.2|66
1637162920000|2021-11-17 15:28:40|2379.2|2378.9|2378.9|2378.6|2379.2|2378.9|2378.7|2378.4|21
1637162930000|2021-11-17 15:28:50|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|16
1637162940000|2021-11-17 15:29:00|2378.8|2378.5|2379.3|2379|2379.4|2379.1|2378.8|2378.5|33
1637162950000|2021-11-17 15:29:10|2379.2|2378.9|2379.7|2379.4|2380|2379.7|2379.2|2378.9|41
1637162960000|2021-11-17 15:29:20|2379.8|2379.5|2379.4|2379.1|2380|2379.7|2379.3|2379|36
1637162970000|2021-11-17 15:29:30|2379.2|2378.9|2378.4|2378.1|2379.2|2378.9|2378.3|2378|60
1637162980000|2021-11-17 15:29:40|2378.3|2378|2378|2377.7|2378.4|2378.1|2377.8|2377.5|38
1637162990000|2021-11-17 15:29:50|2377.9|2377.6|2378.2|2377.9|2378.2|2377.9|2377.5|2377.2|52
1637163000000|2021-11-17 15:30:00|2378.7|2378.4|2378.2|2377.9|2378.7|2378.4|2378.1|2377.8|117
1637163010000|2021-11-17 15:30:10|2378.1|2377.8|2379|2378.7|2379|2378.7|2378|2377.7|94
1637163020000|2021-11-17 15:30:20|2378.8|2378.5|2379.6|2379.3|2379.7|2379.4|2378.7|2378.4|63
1637163030000|2021-11-17 15:30:30|2379.5|2379.2|2379.8|2379.5|2380|2379.7|2379.5|2379.2|39
1637163040000|2021-11-17 15:30:40|2379.6|2379.3|2379.6|2379.3|2379.8|2379.5|2379.2|2378.9|48
1637163050000|2021-11-17 15:30:50|2379.8|2379.5|2379.7|2379.4|2379.8|2379.5|2379.2|2378.9|35
1637163060000|2021-11-17 15:31:00|2379.6|2379.3|2380.3|2380|2380.4|2380.1|2379.3|2379|56
1637163070000|2021-11-17 15:31:10|2380.4|2380.1|2380.3|2380|2380.4|2380.1|2380|2379.7|33
1637163080000|2021-11-17 15:31:20|2380.2|2379.9|2380.7|2380.4|2380.7|2380.4|2380.1|2379.8|84
1637163090000|2021-11-17 15:31:30|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|2380.4|2380.1|53
1637163100000|2021-11-17 15:31:40|2380.7|2380.4|2381|2380.7|2381|2380.7|2380.4|2380.1|57
1637163110000|2021-11-17 15:31:50|2381.1|2380.8|2381.1|2380.8|2381.4|2381.1|2380.9|2380.6|69
1637163120000|2021-11-17 15:32:00|2381.2|2380.9|2381|2380.7|2381.2|2380.9|2380.9|2380.6|66
1637163130000|2021-11-17 15:32:10|2381.2|2380.9|2381.1|2380.8|2381.3|2381|2381.1|2380.8|71
1637163140000|2021-11-17 15:32:20|2381|2380.7|2380.7|2380.4|2381.1|2380.8|2380.5|2380.2|85
1637163150000|2021-11-17 15:32:30|2380.6|2380.3|2381|2380.7|2381.1|2380.8|2380.6|2380.3|32
1637163160000|2021-11-17 15:32:40|2381.1|2380.8|2380.4|2380.1|2381.2|2380.9|2380.3|2380|67
1637163170000|2021-11-17 15:32:50|2380.3|2380|2380.7|2380.4|2380.7|2380.4|2380.2|2379.9|24
1637163180000|2021-11-17 15:33:00|2380.8|2380.5|2381.9|2381.6|2381.9|2381.6|2380.7|2380.4|135
1637163190000|2021-11-17 15:33:10|2382|2381.7|2381.6|2381.3|2382|2381.7|2381.4|2381.1|98
1637163200000|2021-11-17 15:33:20|2381.7|2381.4|2382.1|2381.8|2382.1|2381.8|2381.7|2381.4|89
1637163210000|2021-11-17 15:33:30|2381.9|2381.6|2381.7|2381.4|2382|2381.7|2381.6|2381.3|85
1637163220000|2021-11-17 15:33:40|2381.6|2381.3|2381.9|2381.6|2382.1|2381.8|2381.6|2381.3|41
1637163230000|2021-11-17 15:33:50|2381.8|2381.5|2381.4|2381.1|2381.9|2381.6|2381.4|2381.1|54
1637163240000|2021-11-17 15:34:00|2381.6|2381.3|2381.3|2381|2381.6|2381.3|2381|2380.7|44
1637163250000|2021-11-17 15:34:10|2381.2|2380.9|2381.4|2381.1|2381.6|2381.3|2381.2|2380.9|73
1637163260000|2021-11-17 15:34:20|2381.5|2381.2|2381.4|2381.1|2381.6|2381.3|2381.3|2381|30
1637163270000|2021-11-17 15:34:30|2381.3|2381|2381.4|2381.1|2381.6|2381.3|2381|2380.7|27
1637163280000|2021-11-17 15:34:40|2381.5|2381.2|2381.8|2381.5|2381.8|2381.5|2381.4|2381.1|17
1637163290000|2021-11-17 15:34:50|2381.7|2381.4|2381.6|2381.3|2381.9|2381.6|2381.5|2381.2|52
1637163300000|2021-11-17 15:35:00|2381.7|2381.4|2382|2381.7|2382|2381.7|2381.5|2381.2|68
1637163310000|2021-11-17 15:35:10|2382.1|2381.8|2382.3|2382|2382.4|2382.1|2382|2381.7|47
1637163320000|2021-11-17 15:35:20|2382.4|2382.1|2381.8|2381.5|2382.4|2382.1|2381.7|2381.4|49
1637163330000|2021-11-17 15:35:30|2381.9|2381.6|2381.7|2381.4|2382|2381.7|2381.5|2381.2|31
1637163340000|2021-11-17 15:35:40|2381.8|2381.5|2381.1|2380.8|2381.8|2381.5|2381.1|2380.8|38
1637163350000|2021-11-17 15:35:50|2381.3|2381|2381.4|2381.1|2381.5|2381.2|2381.1|2380.8|34
1637163360000|2021-11-17 15:36:00|2381.5|2381.2|2381.5|2381.2|2381.8|2381.5|2381.5|2381.2|133
1637163370000|2021-11-17 15:36:10|2381.4|2381.1|2381.7|2381.4|2381.7|2381.4|2381.2|2380.9|20
1637163380000|2021-11-17 15:36:20|2381.8|2381.5|2382.1|2381.8|2382.2|2381.9|2381.7|2381.4|25
1637163390000|2021-11-17 15:36:30|2382|2381.7|2381.7|2381.4|2382.1|2381.8|2381.6|2381.3|39
1637163400000|2021-11-17 15:36:40|2381.6|2381.3|2381|2380.7|2381.7|2381.4|2381|2380.7|30
1637163410000|2021-11-17 15:36:50|2381.1|2380.8|2381.5|2381.2|2381.5|2381.2|2381.1|2380.8|42
1637163420000|2021-11-17 15:37:00|2381.6|2381.3|2381.8|2381.5|2381.8|2381.5|2381.6|2381.3|33
1637163430000|2021-11-17 15:37:10|2381.7|2381.4|2381.5|2381.2|2381.8|2381.5|2381.4|2381.1|41
1637163440000|2021-11-17 15:37:20|2381.3|2381|2381.3|2381|2381.4|2381.1|2380.9|2380.6|47
1637163450000|2021-11-17 15:37:30|2381.4|2381.1|2381.5|2381.2|2381.7|2381.4|2381.3|2381|20
1637163460000|2021-11-17 15:37:40|2381.6|2381.3|2381.8|2381.5|2382|2381.7|2381.6|2381.3|40
1637163470000|2021-11-17 15:37:50|2381.9|2381.6|2381.8|2381.5|2381.9|2381.6|2381.7|2381.4|23
1637163480000|2021-11-17 15:38:00|2381.6|2381.3|2381.6|2381.3|2381.7|2381.4|2381.4|2381.1|28
1637163490000|2021-11-17 15:38:10|2381.7|2381.4|2382.3|2382|2382.3|2382|2381.5|2381.2|42
1637163500000|2021-11-17 15:38:20|2382.5|2382.2|2382.4|2382.1|2382.6|2382.3|2382.3|2382|97
1637163510000|2021-11-17 15:38:30|2382.3|2382|2382.3|2382|2382.4|2382.1|2382.2|2381.9|20
1637163520000|2021-11-17 15:38:40|2382.4|2382.1|2381.9|2381.6|2382.4|2382.1|2381.9|2381.6|34
1637163530000|2021-11-17 15:38:50|2382|2381.7|2381.8|2381.5|2382|2381.7|2381.7|2381.4|37
1637163540000|2021-11-17 15:39:00|2381.9|2381.6|2381.9|2381.6|2382.5|2382.2|2381.8|2381.5|51
1637163550000|2021-11-17 15:39:10|2382|2381.7|2381.8|2381.5|2382|2381.7|2381.7|2381.4|60
1637163560000|2021-11-17 15:39:20|2381.7|2381.4|2382.2|2381.9|2382.4|2382.1|2381.7|2381.4|46
1637163570000|2021-11-17 15:39:30|2382.4|2382.1|2382.9|2382.6|2383|2382.7|2382.4|2382.1|75
1637163580000|2021-11-17 15:39:40|2382.8|2382.5|2383.5|2383.2|2383.6|2383.3|2382.8|2382.5|134
1637163590000|2021-11-17 15:39:50|2383.6|2383.3|2383.7|2383.4|2384.1|2383.8|2383.5|2383.2|165
1637163600000|2021-11-17 15:40:00|2383.9|2383.6|2383.8|2383.5|2383.9|2383.6|2383.3|2383|104
1637163610000|2021-11-17 15:40:10|2383.9|2383.6|2383.6|2383.3|2384.1|2383.8|2383.5|2383.2|81
1637163620000|2021-11-17 15:40:20|2383.7|2383.4|2383.2|2382.9|2383.7|2383.4|2383.1|2382.8|57
1637163630000|2021-11-17 15:40:30|2383.3|2383|2383|2382.7|2383.3|2383|2383|2382.7|74
1637163640000|2021-11-17 15:40:40|2382.9|2382.6|2382.8|2382.5|2383.2|2382.9|2382.8|2382.5|143
1637163650000|2021-11-17 15:40:50|2382.9|2382.6|2383.8|2383.5|2383.8|2383.5|2382.9|2382.6|64
1637163660000|2021-11-17 15:41:00|2383.7|2383.4|2383.6|2383.3|2384|2383.7|2383.5|2383.2|53
1637163670000|2021-11-17 15:41:10|2383.7|2383.4|2384.4|2384.1|2384.4|2384.1|2383.7|2383.4|105
1637163680000|2021-11-17 15:41:20|2384.3|2384|2384.3|2384|2384.6|2384.3|2384.2|2383.9|70
1637163690000|2021-11-17 15:41:30|2384.2|2383.9|2384.2|2383.9|2384.4|2384.1|2384|2383.7|52
1637163700000|2021-11-17 15:41:40|2384.4|2384.1|2384.4|2384.1|2384.5|2384.2|2384.2|2383.9|61
1637163710000|2021-11-17 15:41:50|2384.3|2384|2384.4|2384.1|2384.7|2384.4|2384.3|2384|55
1637163720000|2021-11-17 15:42:00|2384.3|2384|2383.7|2383.4|2384.3|2384|2383.6|2383.3|71
1637163730000|2021-11-17 15:42:10|2383.6|2383.3|2383|2382.7|2383.6|2383.3|2383|2382.7|47
1637163740000|2021-11-17 15:42:20|2383.1|2382.8|2383.3|2383|2383.6|2383.3|2383|2382.7|39
1637163750000|2021-11-17 15:42:30|2383.2|2382.9|2382.8|2382.5|2383.2|2382.9|2382.7|2382.4|52
1637163760000|2021-11-17 15:42:40|2382.7|2382.4|2382.5|2382.2|2382.9|2382.6|2382.5|2382.2|135
1637163770000|2021-11-17 15:42:50|2382.4|2382.1|2382.4|2382.1|2382.5|2382.2|2382.2|2381.9|52
1637163780000|2021-11-17 15:43:00|2382.3|2382|2382.2|2381.9|2382.6|2382.3|2381.9|2381.6|80
1637163790000|2021-11-17 15:43:10|2382.3|2382|2383|2382.7|2383|2382.7|2382.2|2381.9|126
1637163800000|2021-11-17 15:43:20|2383.1|2382.8|2382.8|2382.5|2383.1|2382.8|2382.6|2382.3|81
1637163810000|2021-11-17 15:43:30|2382.7|2382.4|2382.4|2382.1|2382.7|2382.4|2382.3|2382|52
1637163820000|2021-11-17 15:43:40|2382.5|2382.2|2382.8|2382.5|2382.8|2382.5|2382.3|2382|42
1637163830000|2021-11-17 15:43:50|2382.7|2382.4|2382.2|2381.9|2382.8|2382.5|2382.2|2381.9|25
1637163840000|2021-11-17 15:44:00|2382.1|2381.8|2382.5|2382.2|2382.8|2382.5|2382|2381.7|59
1637163850000|2021-11-17 15:44:10|2382.4|2382.1|2382.4|2382.1|2382.5|2382.2|2382.3|2382|46
1637163860000|2021-11-17 15:44:20|2382.3|2382|2382.1|2381.8|2382.6|2382.3|2382.1|2381.8|17
1637163870000|2021-11-17 15:44:30|2382.2|2381.9|2382.1|2381.8|2382.3|2382|2382|2381.7|31
1637163880000|2021-11-17 15:44:40|2382|2381.7|2381.9|2381.6|2382.1|2381.8|2381.9|2381.6|18
1637163890000|2021-11-17 15:44:50|2382|2381.7|2382.7|2382.4|2382.7|2382.4|2382|2381.7|102
1637163900000|2021-11-17 15:45:00|2382.9|2382.6|2382.8|2382.5|2383.1|2382.8|2382.4|2382.1|56
1637163910000|2021-11-17 15:45:10|2383|2382.7|2383.2|2382.9|2383.2|2382.9|2382.9|2382.6|22
1637163920000|2021-11-17 15:45:20|2383.1|2382.8|2383.4|2383.1|2383.5|2383.2|2382.9|2382.6|43
1637163930000|2021-11-17 15:45:30|2383.5|2383.2|2383.5|2383.2|2383.6|2383.3|2383.3|2383|35
1637163940000|2021-11-17 15:45:40|2383.4|2383.1|2383.3|2383|2383.6|2383.3|2383.3|2383|48
1637163950000|2021-11-17 15:45:50|2383.2|2382.9|2383.8|2383.5|2383.8|2383.5|2383.1|2382.8|27
1637163960000|2021-11-17 15:46:00|2383.9|2383.6|2384.2|2383.9|2384.3|2384|2383.9|2383.6|40
1637163970000|2021-11-17 15:46:10|2384.1|2383.8|2384.2|2383.9|2384.4|2384.1|2383.9|2383.6|36
1637163980000|2021-11-17 15:46:20|2384.3|2384|2384.6|2384.3|2384.6|2384.3|2384.2|2383.9|34
1637163990000|2021-11-17 15:46:30|2384.5|2384.2|2384.4|2384.1|2384.6|2384.3|2384.3|2384|50
1637164000000|2021-11-17 15:46:40|2384.5|2384.2|2384.8|2384.5|2384.9|2384.6|2384.3|2384|65
1637164010000|2021-11-17 15:46:50|2384.9|2384.6|2384.6|2384.3|2384.9|2384.6|2384.5|2384.2|70
1637164020000|2021-11-17 15:47:00|2384.5|2384.2|2385|2384.7|2385|2384.7|2384.4|2384.1|35
1637164030000|2021-11-17 15:47:10|2384.9|2384.6|2384.8|2384.5|2385|2384.7|2384.7|2384.4|40
1637164040000|2021-11-17 15:47:20|2384.9|2384.6|2384.8|2384.5|2385|2384.7|2384.7|2384.4|25
1637164050000|2021-11-17 15:47:30|2384.7|2384.4|2384.5|2384.2|2384.8|2384.5|2384.3|2384|21
1637164060000|2021-11-17 15:47:40|2384.6|2384.3|2384|2383.7|2384.6|2384.3|2383.7|2383.4|109
1637164070000|2021-11-17 15:47:50|2383.9|2383.6|2383.2|2382.9|2383.9|2383.6|2383.2|2382.9|41
1637164080000|2021-11-17 15:48:00|2383.3|2383|2383.5|2383.2|2383.7|2383.4|2383.2|2382.9|30
1637164090000|2021-11-17 15:48:10|2383.6|2383.3|2383.8|2383.5|2384|2383.7|2383.5|2383.2|37
1637164100000|2021-11-17 15:48:20|2383.7|2383.4|2383.8|2383.5|2383.8|2383.5|2383.7|2383.4|11
1637164110000|2021-11-17 15:48:30|2383.7|2383.4|2383.6|2383.3|2383.8|2383.5|2383.6|2383.3|16
1637164120000|2021-11-17 15:48:40|2383.7|2383.4|2382.9|2382.6|2383.7|2383.4|2382.2|2381.9|548
1637164130000|2021-11-17 15:48:50|2382.8|2382.5|2383.1|2382.8|2383.3|2383|2382.6|2382.3|112
1637164140000|2021-11-17 15:49:00|2383.2|2382.9|2383|2382.7|2383.6|2383.3|2383|2382.7|61
1637164150000|2021-11-17 15:49:10|2382.9|2382.6|2382.7|2382.4|2383.1|2382.8|2382.6|2382.3|45
1637164160000|2021-11-17 15:49:20|2382.8|2382.5|2382.7|2382.4|2383|2382.7|2382.5|2382.2|64
1637164170000|2021-11-17 15:49:30|2382.6|2382.3|2382.8|2382.5|2382.8|2382.5|2382.3|2382|55
1637164180000|2021-11-17 15:49:40|2382.7|2382.4|2382.3|2382|2382.7|2382.4|2382.3|2382|39
1637164190000|2021-11-17 15:49:50|2382.4|2382.1|2382.1|2381.8|2382.4|2382.1|2382.1|2381.8|69
1637164200000|2021-11-17 15:50:00|2382|2381.7|2382.1|2381.8|2382.4|2382.1|2381.9|2381.6|71
1637164210000|2021-11-17 15:50:10|2382.3|2382|2383.1|2382.8|2383.1|2382.8|2382.3|2382|86
1637164220000|2021-11-17 15:50:20|2383.2|2382.9|2383|2382.7|2383.2|2382.9|2382.7|2382.4|59
1637164230000|2021-11-17 15:50:30|2382.9|2382.6|2382.8|2382.5|2382.9|2382.6|2382.5|2382.2|54
1637164240000|2021-11-17 15:50:40|2382.7|2382.4|2382.9|2382.6|2383.1|2382.8|2382.7|2382.4|23
1637164250000|2021-11-17 15:50:50|2383|2382.7|2383.1|2382.8|2383.5|2383.2|2382.9|2382.6|62
1637164260000|2021-11-17 15:51:00|2383|2382.7|2383.3|2383|2383.3|2383|2383|2382.7|44
1637164270000|2021-11-17 15:51:10|2383.2|2382.9|2383.6|2383.3|2383.7|2383.4|2383.2|2382.9|22
1637164280000|2021-11-17 15:51:20|2383.7|2383.4|2383.5|2383.2|2383.8|2383.5|2383.5|2383.2|26
1637164290000|2021-11-17 15:51:30|2383.6|2383.3|2383.4|2383.1|2383.7|2383.4|2383.4|2383.1|13
1637164300000|2021-11-17 15:51:40|2383.3|2383|2383.3|2383|2383.4|2383.1|2383|2382.7|33
1637164310000|2021-11-17 15:51:50|2383.4|2383.1|2383.2|2382.9|2383.4|2383.1|2383.1|2382.8|40
1637164320000|2021-11-17 15:52:00|2383.5|2383.2|2383.7|2383.4|2383.8|2383.5|2383.5|2383.2|64
1637164330000|2021-11-17 15:52:10|2383.6|2383.3|2383.2|2382.9|2383.7|2383.4|2383.2|2382.9|62
1637164340000|2021-11-17 15:52:20|2383.1|2382.8|2382.5|2382.2|2383.2|2382.9|2382.5|2382.2|71
1637164350000|2021-11-17 15:52:30|2382.6|2382.3|2383.6|2383.3|2383.6|2383.3|2382.5|2382.2|65
1637164360000|2021-11-17 15:52:40|2383.5|2383.2|2383.5|2383.2|2383.7|2383.4|2383.4|2383.1|32
1637164370000|2021-11-17 15:52:50|2383.4|2383.1|2382.9|2382.6|2383.5|2383.2|2382.8|2382.5|34
1637164380000|2021-11-17 15:53:00|2383|2382.7|2383|2382.7|2383.3|2383|2382.9|2382.6|67
1637164390000|2021-11-17 15:53:10|2383.1|2382.8|2382.1|2381.8|2383.3|2383|2381.9|2381.6|132
1637164400000|2021-11-17 15:53:20|2382|2381.7|2382|2381.7|2382.2|2381.9|2381.8|2381.5|32
1637164410000|2021-11-17 15:53:30|2382.1|2381.8|2381.9|2381.6|2382.3|2382|2381.9|2381.6|28
1637164420000|2021-11-17 15:53:40|2382.1|2381.8|2381.6|2381.3|2382.1|2381.8|2381.5|2381.2|46
1637164430000|2021-11-17 15:53:50|2381.5|2381.2|2382.3|2382|2382.4|2382.1|2381.4|2381.1|60
1637164440000|2021-11-17 15:54:00|2382.2|2381.9|2381.4|2381.1|2382.2|2381.9|2381.4|2381.1|62
1637164450000|2021-11-17 15:54:10|2381.6|2381.3|2381.5|2381.2|2381.9|2381.6|2381.5|2381.2|48
1637164460000|2021-11-17 15:54:20|2381.6|2381.3|2382|2381.7|2382.1|2381.8|2381.6|2381.3|21
1637164470000|2021-11-17 15:54:30|2381.9|2381.6|2381.9|2381.6|2382.1|2381.8|2381.7|2381.4|32
1637164480000|2021-11-17 15:54:40|2381.8|2381.5|2382.1|2381.8|2382.2|2381.9|2381.7|2381.4|41
1637164490000|2021-11-17 15:54:50|2382.2|2381.9|2381.9|2381.6|2382.4|2382.1|2381.9|2381.6|33
1637164500000|2021-11-17 15:55:00|2381.8|2381.5|2381.9|2381.6|2382.2|2381.9|2381.8|2381.5|22
1637164510000|2021-11-17 15:55:10|2381.8|2381.5|2382.5|2382.2|2382.5|2382.2|2381.8|2381.5|30
1637164520000|2021-11-17 15:55:20|2382.6|2382.3|2382.5|2382.2|2382.7|2382.4|2382.5|2382.2|27
1637164530000|2021-11-17 15:55:30|2382.6|2382.3|2382.9|2382.6|2383|2382.7|2382.6|2382.3|36
1637164540000|2021-11-17 15:55:40|2382.8|2382.5|2383.2|2382.9|2383.3|2383|2382.8|2382.5|30
1637164550000|2021-11-17 15:55:50|2383.1|2382.8|2383.2|2382.9|2383.2|2382.9|2382.8|2382.5|36
1637164560000|2021-11-17 15:56:00|2383.1|2382.8|2383.8|2383.5|2383.9|2383.6|2383.1|2382.8|75
1637164570000|2021-11-17 15:56:10|2383.7|2383.4|2383.5|2383.2|2383.8|2383.5|2383.3|2383|40
1637164580000|2021-11-17 15:56:20|2383.4|2383.1|2383.7|2383.4|2383.7|2383.4|2383.4|2383.1|23
1637164590000|2021-11-17 15:56:30|2383.6|2383.3|2382.8|2382.5|2383.7|2383.4|2382.8|2382.5|40
1637164600000|2021-11-17 15:56:40|2382.9|2382.6|2382.5|2382.2|2383|2382.7|2382.4|2382.1|44
1637164610000|2021-11-17 15:56:50|2382.4|2382.1|2382.3|2382|2382.5|2382.2|2382.1|2381.8|21
1637164620000|2021-11-17 15:57:00|2382.5|2382.2|2382.6|2382.3|2382.7|2382.4|2382.1|2381.8|34
1637164630000|2021-11-17 15:57:10|2382.5|2382.2|2381.9|2381.6|2382.5|2382.2|2381.7|2381.4|39
1637164640000|2021-11-17 15:57:20|2382|2381.7|2381.5|2381.2|2382|2381.7|2381.5|2381.2|34
1637164650000|2021-11-17 15:57:30|2381.4|2381.1|2381.2|2380.9|2381.4|2381.1|2381.2|2380.9|32
1637164660000|2021-11-17 15:57:40|2381.3|2381|2381.2|2380.9|2381.3|2381|2381.1|2380.8|45
1637164670000|2021-11-17 15:57:50|2381.3|2381|2381.8|2381.5|2382|2381.7|2381.3|2381|99
1637164680000|2021-11-17 15:58:00|2381.9|2381.6|2381.5|2381.2|2382.1|2381.8|2381.5|2381.2|70
1637164690000|2021-11-17 15:58:10|2381.4|2381.1|2381.4|2381.1|2381.7|2381.4|2381.3|2381|48
1637164700000|2021-11-17 15:58:20|2381.3|2381|2381.2|2380.9|2381.4|2381.1|2381.1|2380.8|46
1637164710000|2021-11-17 15:58:30|2381.1|2380.8|2381.2|2380.9|2381.5|2381.2|2381.1|2380.8|17
1637164720000|2021-11-17 15:58:40|2381.1|2380.8|2381.3|2381|2381.5|2381.2|2381.1|2380.8|16
1637164730000|2021-11-17 15:58:50|2381.2|2380.9|2381.4|2381.1|2381.5|2381.2|2381.1|2380.8|9
1637164740000|2021-11-17 15:59:00|2381.5|2381.2|2381.5|2381.2|2381.6|2381.3|2381.1|2380.8|26
1637164750000|2021-11-17 15:59:10|2381.4|2381.1|2381.5|2381.2|2381.8|2381.5|2381.4|2381.1|34
1637164760000|2021-11-17 15:59:20|2381.6|2381.3|2381.9|2381.6|2381.9|2381.6|2381.5|2381.2|64
1637164770000|2021-11-17 15:59:30|2381.8|2381.5|2381.7|2381.4|2381.9|2381.6|2381.7|2381.4|34
1637164780000|2021-11-17 15:59:40|2381.8|2381.5|2381.9|2381.6|2382|2381.7|2381.7|2381.4|44
1637164790000|2021-11-17 15:59:50|2382|2381.7|2382|2381.7|2382.3|2382|2381.9|2381.6|35
1637164800000|2021-11-17 16:00:00|2381.9|2381.6|2381.7|2381.4|2382.2|2381.9|2381.7|2381.4|47
1637164810000|2021-11-17 16:00:10|2381.8|2381.5|2382|2381.7|2382.1|2381.8|2381.8|2381.5|29
1637164820000|2021-11-17 16:00:20|2382.2|2381.9|2382.1|2381.8|2382.3|2382|2381.7|2381.4|19
1637164830000|2021-11-17 16:00:30|2382.2|2381.9|2381.8|2381.5|2382.3|2382|2381.8|2381.5|32
1637164840000|2021-11-17 16:00:40|2381.7|2381.4|2381.8|2381.5|2382.1|2381.8|2381.7|2381.4|63
1637164850000|2021-11-17 16:00:50|2381.7|2381.4|2381.3|2381|2381.9|2381.6|2381.3|2381|67
1637164860000|2021-11-17 16:01:00|2381.2|2380.9|2380.9|2380.6|2381.2|2380.9|2380.7|2380.4|46
1637164870000|2021-11-17 16:01:10|2381|2380.7|2380.9|2380.6|2381.2|2380.9|2380.8|2380.5|45
1637164880000|2021-11-17 16:01:20|2380.8|2380.5|2380.9|2380.6|2381|2380.7|2380.6|2380.3|12
1637164890000|2021-11-17 16:01:30|2380.8|2380.5|2381.3|2381|2381.4|2381.1|2380.8|2380.5|60
1637164900000|2021-11-17 16:01:40|2381.2|2380.9|2380.8|2380.5|2381.4|2381.1|2380.8|2380.5|37
1637164910000|2021-11-17 16:01:50|2380.9|2380.6|2380.8|2380.5|2380.9|2380.6|2380.7|2380.4|14
1637164920000|2021-11-17 16:02:00|2380.9|2380.6|2381.2|2380.9|2381.2|2380.9|2380.8|2380.5|12
1637164930000|2021-11-17 16:02:10|2381.3|2381|2380.5|2380.2|2381.5|2381.2|2380.5|2380.2|41
1637164940000|2021-11-17 16:02:20|2380.8|2380.5|2380.6|2380.3|2380.8|2380.5|2380.4|2380.1|70
1637164950000|2021-11-17 16:02:30|2380.7|2380.4|2381|2380.7|2381.1|2380.8|2380.6|2380.3|29
1637164960000|2021-11-17 16:02:40|2380.9|2380.6|2380.5|2380.2|2381|2380.7|2380.5|2380.2|26
1637164970000|2021-11-17 16:02:50|2380.6|2380.3|2380.7|2380.4|2380.7|2380.4|2380.5|2380.2|35
1637164980000|2021-11-17 16:03:00|2380.9|2380.6|2381.5|2381.2|2381.6|2381.3|2380.9|2380.6|69
1637164990000|2021-11-17 16:03:10|2381.6|2381.3|2381.2|2380.9|2381.6|2381.3|2381.1|2380.8|40
1637165000000|2021-11-17 16:03:20|2381.1|2380.8|2380.5|2380.2|2381.3|2381|2380.5|2380.2|60
1637165010000|2021-11-17 16:03:30|2380.6|2380.3|2381.1|2380.8|2381.1|2380.8|2380.5|2380.2|23
1637165020000|2021-11-17 16:03:40|2381.2|2380.9|2381.2|2380.9|2381.3|2381|2381|2380.7|60
1637165030000|2021-11-17 16:03:50|2381.1|2380.8|2381.2|2380.9|2381.5|2381.2|2381.1|2380.8|70
1637165040000|2021-11-17 16:04:00|2381.1|2380.8|2380.5|2380.2|2381.1|2380.8|2380.3|2380|78
1637165050000|2021-11-17 16:04:10|2380.4|2380.1|2380.5|2380.2|2380.5|2380.2|2380.3|2380|59
1637165060000|2021-11-17 16:04:20|2380.4|2380.1|2380.4|2380.1|2380.6|2380.3|2380.3|2380|31
1637165070000|2021-11-17 16:04:30|2380.3|2380|2379.6|2379.3|2380.4|2380.1|2379.5|2379.2|82
1637165080000|2021-11-17 16:04:40|2379.5|2379.2|2379.5|2379.2|2379.7|2379.4|2379.2|2378.9|135
1637165090000|2021-11-17 16:04:50|2379.7|2379.4|2379.8|2379.5|2379.8|2379.5|2379.5|2379.2|32
1637165100000|2021-11-17 16:05:00|2379.9|2379.6|2379.9|2379.6|2380.2|2379.9|2379.8|2379.5|57
1637165110000|2021-11-17 16:05:10|2380|2379.7|2380.1|2379.8|2380.3|2380|2380|2379.7|47
1637165120000|2021-11-17 16:05:20|2380|2379.7|2380.3|2380|2380.3|2380|2379.8|2379.5|22
1637165130000|2021-11-17 16:05:30|2380.4|2380.1|2380.6|2380.3|2380.7|2380.4|2380.2|2379.9|37
1637165140000|2021-11-17 16:05:40|2380.5|2380.2|2380.7|2380.4|2380.7|2380.4|2380.2|2379.9|30
1637165150000|2021-11-17 16:05:50|2380.6|2380.3|2381.1|2380.8|2381.1|2380.8|2380.6|2380.3|27
1637165160000|2021-11-17 16:06:00|2381|2380.7|2381.1|2380.8|2381.2|2380.9|2380.8|2380.5|68
1637165170000|2021-11-17 16:06:10|2381.2|2380.9|2381.1|2380.8|2381.4|2381.1|2381|2380.7|25
1637165180000|2021-11-17 16:06:20|2381|2380.7|2380.9|2380.6|2381.2|2380.9|2380.6|2380.3|27
1637165190000|2021-11-17 16:06:30|2380.7|2380.4|2381.3|2381|2381.3|2381|2380.7|2380.4|22
1637165200000|2021-11-17 16:06:40|2381.2|2380.9|2381.8|2381.5|2381.9|2381.6|2381.2|2380.9|43
1637165210000|2021-11-17 16:06:50|2381.9|2381.6|2382.3|2382|2382.3|2382|2381.8|2381.5|47
1637165220000|2021-11-17 16:07:00|2382.4|2382.1|2382.4|2382.1|2382.9|2382.6|2382.4|2382.1|99
1637165230000|2021-11-17 16:07:10|2382.5|2382.2|2382.9|2382.6|2382.9|2382.6|2382.5|2382.2|28
1637165240000|2021-11-17 16:07:20|2382.8|2382.5|2382.9|2382.6|2383.1|2382.8|2382.8|2382.5|42
1637165250000|2021-11-17 16:07:30|2382.8|2382.5|2383.3|2383|2383.3|2383|2382.5|2382.2|102
1637165260000|2021-11-17 16:07:40|2383.2|2382.9|2383.1|2382.8|2383.4|2383.1|2383.1|2382.8|75
1637165270000|2021-11-17 16:07:50|2383|2382.7|2383.1|2382.8|2383.1|2382.8|2382.9|2382.6|55
1637165280000|2021-11-17 16:08:00|2383|2382.7|2383.3|2383|2383.3|2383|2383|2382.7|41
1637165290000|2021-11-17 16:08:10|2383.2|2382.9|2383.1|2382.8|2383.4|2383.1|2383.1|2382.8|36
1637165300000|2021-11-17 16:08:20|2383.2|2382.9|2383.2|2382.9|2383.2|2382.9|2382.9|2382.6|41
1637165310000|2021-11-17 16:08:30|2383.1|2382.8|2383.2|2382.9|2383.2|2382.9|2382.9|2382.6|18
1637165320000|2021-11-17 16:08:40|2383.1|2382.8|2383.1|2382.8|2383.2|2382.9|2382.9|2382.6|28
1637165330000|2021-11-17 16:08:50|2383.2|2382.9|2383.1|2382.8|2383.2|2382.9|2383|2382.7|18
1637165340000|2021-11-17 16:09:00|2383.2|2382.9|2383.2|2382.9|2383.2|2382.9|2383|2382.7|26
1637165350000|2021-11-17 16:09:10|2383.1|2382.8|2383|2382.7|2383.2|2382.9|2382.9|2382.6|13
1637165360000|2021-11-17 16:09:20|2382.9|2382.6|2383|2382.7|2383.1|2382.8|2382.9|2382.6|10
1637165370000|2021-11-17 16:09:30|2383.1|2382.8|2383.1|2382.8|2383.2|2382.9|2382.9|2382.6|16
1637165380000|2021-11-17 16:09:40|2383|2382.7|2383.2|2382.9|2383.2|2382.9|2383|2382.7|12
1637165390000|2021-11-17 16:09:50|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|2382.9|2382.6|10
1637165400000|2021-11-17 16:10:00|2382.9|2382.6|2383.1|2382.8|2383.2|2382.9|2382.9|2382.6|25
1637165410000|2021-11-17 16:10:10|2383.2|2382.9|2383.3|2383|2383.4|2383.1|2383.2|2382.9|34
1637165420000|2021-11-17 16:10:20|2383.4|2383.1|2383.2|2382.9|2383.4|2383.1|2383.2|2382.9|11
1637165430000|2021-11-17 16:10:30|2383.3|2383|2383.1|2382.8|2383.3|2383|2382.9|2382.6|27
1637165440000|2021-11-17 16:10:40|2383|2382.7|2383.1|2382.8|2383.2|2382.9|2383|2382.7|18
1637165450000|2021-11-17 16:10:50|2383.2|2382.9|2383.2|2382.9|2383.6|2383.3|2383.2|2382.9|43
1637165460000|2021-11-17 16:11:00|2383.3|2383|2383.2|2382.9|2383.5|2383.2|2383.2|2382.9|28
1637165470000|2021-11-17 16:11:10|2383.3|2383|2383.3|2383|2383.4|2383.1|2383.2|2382.9|27
1637165480000|2021-11-17 16:11:20|2383.4|2383.1|2383.5|2383.2|2383.6|2383.3|2383.3|2383|24
1637165490000|2021-11-17 16:11:30|2383.4|2383.1|2383.6|2383.3|2383.6|2383.3|2383.2|2382.9|25
1637165500000|2021-11-17 16:11:40|2383.5|2383.2|2383.4|2383.1|2383.6|2383.3|2383.3|2383|12
1637165510000|2021-11-17 16:11:50|2383.3|2383|2383.4|2383.1|2383.5|2383.2|2383.3|2383|5
1637165520000|2021-11-17 16:12:00|2383.5|2383.2|2383.6|2383.3|2383.6|2383.3|2383.4|2383.1|29
1637165530000|2021-11-17 16:12:10|2383.5|2383.2|2383.5|2383.2|2383.6|2383.3|2383.3|2383|54
1637165540000|2021-11-17 16:12:20|2383.6|2383.3|2383.5|2383.2|2383.6|2383.3|2383.4|2383.1|36
1637165550000|2021-11-17 16:12:30|2383.4|2383.1|2383.6|2383.3|2383.6|2383.3|2383.4|2383.1|17
1637165560000|2021-11-17 16:12:40|2383.5|2383.2|2383.7|2383.4|2383.7|2383.4|2383.3|2383|40
1637165570000|2021-11-17 16:12:50|2383.6|2383.3|2383.4|2383.1|2383.7|2383.4|2383.3|2383|36
1637165580000|2021-11-17 16:13:00|2383.3|2383|2383.6|2383.3|2383.7|2383.4|2383.3|2383|21
1637165590000|2021-11-17 16:13:10|2383.7|2383.4|2383.2|2382.9|2383.8|2383.5|2383.2|2382.9|17
1637165600000|2021-11-17 16:13:20|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|2382.9|2382.6|25
1637165610000|2021-11-17 16:13:30|2383|2382.7|2383.4|2383.1|2383.4|2383.1|2382.9|2382.6|10
1637165620000|2021-11-17 16:13:40|2383.3|2383|2383.2|2382.9|2383.3|2383|2383.1|2382.8|9
1637165630000|2021-11-17 16:13:50|2383.1|2382.8|2383.2|2382.9|2383.3|2383|2383|2382.7|14
1637165640000|2021-11-17 16:14:00|2383.1|2382.8|2383|2382.7|2383.1|2382.8|2382.9|2382.6|36
1637165650000|2021-11-17 16:14:10|2382.9|2382.6|2382.9|2382.6|2383|2382.7|2382.9|2382.6|17
1637165660000|2021-11-17 16:14:20|2383|2382.7|2382.9|2382.6|2383|2382.7|2382.9|2382.6|15
1637165670000|2021-11-17 16:14:30|2382.8|2382.5|2382.9|2382.6|2383|2382.7|2382.8|2382.5|14
1637165680000|2021-11-17 16:14:40|2383|2382.7|2383.1|2382.8|2383.2|2382.9|2383|2382.7|9
1637165690000|2021-11-17 16:14:50|2383.2|2382.9|2383.1|2382.8|2383.2|2382.9|2382.9|2382.6|17
1637165700000|2021-11-17 16:15:00|2383|2382.7|2383|2382.7|2383.1|2382.8|2382.8|2382.5|38
1637165710000|2021-11-17 16:15:10|2383.1|2382.8|2382.2|2381.9|2383.1|2382.8|2382.2|2381.9|32
1637165720000|2021-11-17 16:15:20|2382.1|2381.8|2382|2381.7|2382.1|2381.8|2381.8|2381.5|40
1637165730000|2021-11-17 16:15:30|2382.1|2381.8|2381.7|2381.4|2382.2|2381.9|2381.7|2381.4|42
1637165740000|2021-11-17 16:15:40|2381.8|2381.5|2381.4|2381.1|2381.9|2381.6|2381.4|2381.1|26
1637165750000|2021-11-17 16:15:50|2381.5|2381.2|2380.9|2380.6|2381.5|2381.2|2380.9|2380.6|104
1637165760000|2021-11-17 16:16:00|2380.7|2380.4|2380.8|2380.5|2380.8|2380.5|2380.3|2380|60
1637165770000|2021-11-17 16:16:10|2380.9|2380.6|2380.6|2380.3|2380.9|2380.6|2380.5|2380.2|34
1637165780000|2021-11-17 16:16:20|2380.5|2380.2|2380.8|2380.5|2381|2380.7|2380.5|2380.2|33
1637165790000|2021-11-17 16:16:30|2380.9|2380.6|2380.8|2380.5|2381|2380.7|2380.7|2380.4|8
1637165800000|2021-11-17 16:16:40|2380.7|2380.4|2380.5|2380.2|2380.7|2380.4|2380.5|2380.2|17
1637165810000|2021-11-17 16:16:50|2380.4|2380.1|2380.1|2379.8|2380.5|2380.2|2380.1|2379.8|28
1637165820000|2021-11-17 16:17:00|2380.2|2379.9|2380.6|2380.3|2380.7|2380.4|2380.2|2379.9|19
1637165830000|2021-11-17 16:17:10|2380.5|2380.2|2380.4|2380.1|2380.5|2380.2|2380.2|2379.9|27
1637165840000|2021-11-17 16:17:20|2380.1|2379.8|2380|2379.7|2380.5|2380.2|2380|2379.7|52
1637165850000|2021-11-17 16:17:30|2380.1|2379.8|2380.1|2379.8|2380.3|2380|2379.9|2379.6|22
1637165860000|2021-11-17 16:17:40|2380.2|2379.9|2379.7|2379.4|2380.2|2379.9|2379.6|2379.3|25
1637165870000|2021-11-17 16:17:50|2379.6|2379.3|2379.5|2379.2|2380|2379.7|2379.5|2379.2|40
1637165880000|2021-11-17 16:18:00|2379.6|2379.3|2379.1|2378.8|2379.6|2379.3|2379.1|2378.8|43
1637165890000|2021-11-17 16:18:10|2379|2378.7|2378.5|2378.2|2379|2378.7|2378.3|2378|106
1637165900000|2021-11-17 16:18:20|2378.4|2378.1|2378.6|2378.3|2378.9|2378.6|2378.3|2378|58
1637165910000|2021-11-17 16:18:30|2378.5|2378.2|2378.6|2378.3|2378.7|2378.4|2378.4|2378.1|21
1637165920000|2021-11-17 16:18:40|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.1|2377.8|18
1637165930000|2021-11-17 16:18:50|2378.2|2377.9|2378.6|2378.3|2378.6|2378.3|2378.1|2377.8|42
1637165940000|2021-11-17 16:19:00|2378.5|2378.2|2378|2377.7|2378.5|2378.2|2377.7|2377.4|57
1637165950000|2021-11-17 16:19:10|2377.9|2377.6|2377.4|2377.1|2377.9|2377.6|2377.3|2377|74
1637165960000|2021-11-17 16:19:20|2377.3|2377|2377.5|2377.2|2377.6|2377.3|2377.3|2377|35
1637165970000|2021-11-17 16:19:30|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.4|2377.1|51
1637165980000|2021-11-17 16:19:40|2377.6|2377.3|2377.7|2377.4|2377.9|2377.6|2377.6|2377.3|127
1637165990000|2021-11-17 16:19:50|2377.8|2377.5|2377.8|2377.5|2377.9|2377.6|2377.5|2377.2|54
1637166000000|2021-11-17 16:20:00|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.3|2377|94
1637166010000|2021-11-17 16:20:10|2377.6|2377.3|2377.3|2377|2377.6|2377.3|2377.3|2377|48
1637166020000|2021-11-17 16:20:20|2377.1|2376.8|2377.6|2377.3|2377.7|2377.4|2377.1|2376.8|50
1637166030000|2021-11-17 16:20:30|2377.7|2377.4|2378.2|2377.9|2378.3|2378|2377.5|2377.2|63
1637166040000|2021-11-17 16:20:40|2378.1|2377.8|2377.8|2377.5|2378.1|2377.8|2377.4|2377.1|35
1637166050000|2021-11-17 16:20:50|2377.7|2377.4|2378.2|2377.9|2378.2|2377.9|2377.5|2377.2|38
1637166060000|2021-11-17 16:21:00|2378.4|2378.1|2378.7|2378.4|2378.8|2378.5|2378.3|2378|203
1637166070000|2021-11-17 16:21:10|2378.4|2378.1|2377.7|2377.4|2378.4|2378.1|2377.7|2377.4|73
1637166080000|2021-11-17 16:21:20|2377.6|2377.3|2377.7|2377.4|2377.8|2377.5|2377.3|2377|60
1637166090000|2021-11-17 16:21:30|2377.6|2377.3|2377.4|2377.1|2377.6|2377.3|2377.3|2377|16
1637166100000|2021-11-17 16:21:40|2377.6|2377.3|2377.7|2377.4|2377.9|2377.6|2377.6|2377.3|25
1637166110000|2021-11-17 16:21:50|2377.6|2377.3|2377.7|2377.4|2378|2377.7|2377.6|2377.3|15
1637166120000|2021-11-17 16:22:00|2377.8|2377.5|2377.2|2376.9|2377.9|2377.6|2377.2|2376.9|24
1637166130000|2021-11-17 16:22:10|2377.3|2377|2377.5|2377.2|2377.8|2377.5|2377.3|2377|31
1637166140000|2021-11-17 16:22:20|2377.6|2377.3|2377.5|2377.2|2377.9|2377.6|2377.4|2377.1|25
1637166150000|2021-11-17 16:22:30|2377.4|2377.1|2377.7|2377.4|2377.8|2377.5|2377.3|2377|14
1637166160000|2021-11-17 16:22:40|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.2|2376.9|56
1637166170000|2021-11-17 16:22:50|2377.6|2377.3|2377.6|2377.3|2377.8|2377.5|2377.4|2377.1|18
1637166180000|2021-11-17 16:23:00|2377.7|2377.4|2377.5|2377.2|2377.8|2377.5|2377.4|2377.1|20
1637166190000|2021-11-17 16:23:10|2377.4|2377.1|2377.2|2376.9|2377.6|2377.3|2377.2|2376.9|26
1637166200000|2021-11-17 16:23:20|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2376.9|2376.6|25
1637166210000|2021-11-17 16:23:30|2377|2376.7|2376.7|2376.4|2377.1|2376.8|2376.6|2376.3|60
1637166220000|2021-11-17 16:23:40|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.5|2376.2|28
1637166230000|2021-11-17 16:23:50|2376.7|2376.4|2376.4|2376.1|2376.7|2376.4|2376.4|2376.1|26
1637166240000|2021-11-17 16:24:00|2376.5|2376.2|2377|2376.7|2377.2|2376.9|2376.5|2376.2|38
1637166250000|2021-11-17 16:24:10|2377.2|2376.9|2377.1|2376.8|2377.3|2377|2377|2376.7|20
1637166260000|2021-11-17 16:24:20|2377|2376.7|2376.8|2376.5|2377.1|2376.8|2376.7|2376.4|13
1637166270000|2021-11-17 16:24:30|2376.7|2376.4|2376.7|2376.4|2376.9|2376.6|2376.5|2376.2|18
1637166280000|2021-11-17 16:24:40|2376.8|2376.5|2377|2376.7|2377.1|2376.8|2376.8|2376.5|21
1637166290000|2021-11-17 16:24:50|2377.1|2376.8|2376.8|2376.5|2377.1|2376.8|2376.7|2376.4|14
1637166300000|2021-11-17 16:25:00|2376.7|2376.4|2376.7|2376.4|2376.8|2376.5|2376.5|2376.2|52
1637166310000|2021-11-17 16:25:10|2376.8|2376.5|2376.2|2375.9|2376.8|2376.5|2376.2|2375.9|105
1637166320000|2021-11-17 16:25:20|2376.3|2376|2376.1|2375.8|2376.5|2376.2|2376.1|2375.8|58
1637166330000|2021-11-17 16:25:30|2376|2375.7|2376.2|2375.9|2376.4|2376.1|2376|2375.7|54
1637166340000|2021-11-17 16:25:40|2376.3|2376|2376.6|2376.3|2376.7|2376.4|2376.2|2375.9|35
1637166350000|2021-11-17 16:25:50|2376.5|2376.2|2376.6|2376.3|2376.8|2376.5|2376.5|2376.2|22
1637166360000|2021-11-17 16:26:00|2376.7|2376.4|2376.8|2376.5|2376.9|2376.6|2376.6|2376.3|34
1637166370000|2021-11-17 16:26:10|2376.9|2376.6|2377|2376.7|2377.2|2376.9|2376.6|2376.3|30
1637166380000|2021-11-17 16:26:20|2376.9|2376.6|2376.7|2376.4|2376.9|2376.6|2376.4|2376.1|43
1637166390000|2021-11-17 16:26:30|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.7|2376.4|11
1637166400000|2021-11-17 16:26:40|2376.9|2376.6|2377.1|2376.8|2377.1|2376.8|2376.8|2376.5|22
1637166410000|2021-11-17 16:26:50|2377|2376.7|2377.2|2376.9|2377.2|2376.9|2376.8|2376.5|14
1637166420000|2021-11-17 16:27:00|2377.1|2376.8|2377.2|2376.9|2377.4|2377.1|2376.9|2376.6|49
1637166430000|2021-11-17 16:27:10|2377.1|2376.8|2376.6|2376.3|2377.1|2376.8|2376.5|2376.2|36
1637166440000|2021-11-17 16:27:20|2376.7|2376.4|2376.6|2376.3|2376.8|2376.5|2376.5|2376.2|24
1637166450000|2021-11-17 16:27:30|2376.7|2376.4|2376.5|2376.2|2377|2376.7|2376.5|2376.2|11
1637166460000|2021-11-17 16:27:40|2376.6|2376.3|2376.8|2376.5|2376.8|2376.5|2376.4|2376.1|12
1637166470000|2021-11-17 16:27:50|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.5|2376.2|28
1637166480000|2021-11-17 16:28:00|2376.8|2376.5|2376.9|2376.6|2377.1|2376.8|2376.7|2376.4|31
1637166490000|2021-11-17 16:28:10|2376.8|2376.5|2377.2|2376.9|2377.2|2376.9|2376.8|2376.5|24
1637166500000|2021-11-17 16:28:20|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.1|2376.8|15
1637166510000|2021-11-17 16:28:30|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.2|2376.9|27
1637166520000|2021-11-17 16:28:40|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.2|2376.9|18
1637166530000|2021-11-17 16:28:50|2377.5|2377.2|2377.9|2377.6|2377.9|2377.6|2377.3|2377|79
1637166540000|2021-11-17 16:29:00|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.6|2377.3|67
1637166550000|2021-11-17 16:29:10|2377.8|2377.5|2377.3|2377|2378|2377.7|2377.3|2377|47
1637166560000|2021-11-17 16:29:20|2377.1|2376.8|2377.2|2376.9|2377.4|2377.1|2377.1|2376.8|38
1637166570000|2021-11-17 16:29:30|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2376.9|2376.6|29
1637166580000|2021-11-17 16:29:40|2377.1|2376.8|2377.4|2377.1|2377.4|2377.1|2377.1|2376.8|9
1637166590000|2021-11-17 16:29:50|2377.3|2377|2377.5|2377.2|2377.6|2377.3|2377.3|2377|31
1637166600000|2021-11-17 16:30:00|2377.1|2376.8|2377|2376.7|2377.3|2377|2376.9|2376.6|44
1637166610000|2021-11-17 16:30:10|2376.9|2376.6|2377.1|2376.8|2377.3|2377|2376.8|2376.5|61
1637166620000|2021-11-17 16:30:20|2377.2|2376.9|2377.3|2377|2377.5|2377.2|2377.2|2376.9|43
1637166630000|2021-11-17 16:30:30|2377.2|2376.9|2376.9|2376.6|2377.2|2376.9|2376.8|2376.5|25
1637166640000|2021-11-17 16:30:40|2376.8|2376.5|2377|2376.7|2377|2376.7|2376.7|2376.4|31
1637166650000|2021-11-17 16:30:50|2376.9|2376.6|2377.5|2377.2|2377.6|2377.3|2376.9|2376.6|21
1637166660000|2021-11-17 16:31:00|2377.3|2377|2377.2|2376.9|2377.5|2377.2|2377.2|2376.9|20
1637166670000|2021-11-17 16:31:10|2377.3|2377|2377.3|2377|2377.5|2377.2|2377.2|2376.9|39
1637166680000|2021-11-17 16:31:20|2377.4|2377.1|2377.4|2377.1|2377.5|2377.2|2377.3|2377|15
1637166690000|2021-11-17 16:31:30|2377.5|2377.2|2376.9|2376.6|2377.6|2377.3|2376.9|2376.6|46
1637166700000|2021-11-17 16:31:40|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.7|2376.4|17
1637166710000|2021-11-17 16:31:50|2376.9|2376.6|2377.1|2376.8|2377.3|2377|2376.8|2376.5|17
1637166720000|2021-11-17 16:32:00|2377.2|2376.9|2377.2|2376.9|2377.4|2377.1|2377.1|2376.8|21
1637166730000|2021-11-17 16:32:10|2377.1|2376.8|2377.1|2376.8|2377.3|2377|2377|2376.7|18
1637166740000|2021-11-17 16:32:20|2377.2|2376.9|2377.3|2377|2377.4|2377.1|2377.1|2376.8|25
1637166750000|2021-11-17 16:32:30|2377.2|2376.9|2377.5|2377.2|2377.7|2377.4|2377.2|2376.9|16
1637166760000|2021-11-17 16:32:40|2377.4|2377.1|2377.6|2377.3|2377.8|2377.5|2377.4|2377.1|56
1637166770000|2021-11-17 16:32:50|2377.7|2377.4|2377.9|2377.6|2377.9|2377.6|2377.5|2377.2|41
1637166780000|2021-11-17 16:33:00|2378|2377.7|2377.7|2377.4|2378|2377.7|2377.7|2377.4|48
1637166790000|2021-11-17 16:33:10|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|20
1637166800000|2021-11-17 16:33:20|2377.6|2377.3|2377.9|2377.6|2377.9|2377.6|2377.6|2377.3|6
1637166810000|2021-11-17 16:33:30|2377.8|2377.5|2377.6|2377.3|2377.9|2377.6|2377.6|2377.3|40
1637166820000|2021-11-17 16:33:40|2377.7|2377.4|2377.6|2377.3|2377.9|2377.6|2377.6|2377.3|22
1637166830000|2021-11-17 16:33:50|2377.7|2377.4|2377.3|2377|2377.7|2377.4|2377.2|2376.9|73
1637166840000|2021-11-17 16:34:00|2377.5|2377.2|2377.1|2376.8|2377.5|2377.2|2377.1|2376.8|54
1637166850000|2021-11-17 16:34:10|2377|2376.7|2377.4|2377.1|2377.4|2377.1|2377|2376.7|25
1637166860000|2021-11-17 16:34:20|2377.5|2377.2|2377.4|2377.1|2377.7|2377.4|2377.3|2377|142
1637166870000|2021-11-17 16:34:30|2377.3|2377|2377.6|2377.3|2377.6|2377.3|2377.1|2376.8|42
1637166880000|2021-11-17 16:34:40|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|15
1637166890000|2021-11-17 16:34:50|2377.7|2377.4|2377.9|2377.6|2378.1|2377.8|2377.7|2377.4|57
1637166900000|2021-11-17 16:35:00|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.5|2377.2|39
1637166910000|2021-11-17 16:35:10|2377.5|2377.2|2378|2377.7|2378|2377.7|2377.4|2377.1|40
1637166920000|2021-11-17 16:35:20|2378.1|2377.8|2378.2|2377.9|2378.3|2378|2378.1|2377.8|24
1637166930000|2021-11-17 16:35:30|2378.1|2377.8|2378|2377.7|2378.3|2378|2378|2377.7|49
1637166940000|2021-11-17 16:35:40|2377.9|2377.6|2377.5|2377.2|2377.9|2377.6|2377.3|2377|62
1637166950000|2021-11-17 16:35:50|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377|2376.7|31
1637166960000|2021-11-17 16:36:00|2377.6|2377.3|2377.5|2377.2|2377.7|2377.4|2377.4|2377.1|19
1637166970000|2021-11-17 16:36:10|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.4|2377.1|22
1637166980000|2021-11-17 16:36:20|2377.7|2377.4|2377.8|2377.5|2378|2377.7|2377.6|2377.3|16
1637166990000|2021-11-17 16:36:30|2377.9|2377.6|2377.7|2377.4|2377.9|2377.6|2377.7|2377.4|5
1637167000000|2021-11-17 16:36:40|2377.8|2377.5|2377.8|2377.5|2378|2377.7|2377.7|2377.4|20
1637167010000|2021-11-17 16:36:50|2377.7|2377.4|2377.7|2377.4|2377.9|2377.6|2377.6|2377.3|17
1637167020000|2021-11-17 16:37:00|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.4|2377.1|30
1637167030000|2021-11-17 16:37:10|2377.5|2377.2|2377.8|2377.5|2377.9|2377.6|2377.4|2377.1|24
1637167040000|2021-11-17 16:37:20|2377.9|2377.6|2377.7|2377.4|2377.9|2377.6|2377.6|2377.3|20
1637167050000|2021-11-17 16:37:30|2377.6|2377.3|2377.9|2377.6|2377.9|2377.6|2377.6|2377.3|14
1637167060000|2021-11-17 16:37:40|2377.8|2377.5|2378.1|2377.8|2378.1|2377.8|2377.8|2377.5|11
1637167070000|2021-11-17 16:37:50|2378.2|2377.9|2377.7|2377.4|2378.4|2378.1|2377.7|2377.4|27
1637167080000|2021-11-17 16:38:00|2377.8|2377.5|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|23
1637167090000|2021-11-17 16:38:10|2377.5|2377.2|2377.7|2377.4|2377.7|2377.4|2377.5|2377.2|23
1637167100000|2021-11-17 16:38:20|2377.6|2377.3|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|15
1637167110000|2021-11-17 16:38:30|2377.7|2377.4|2378|2377.7|2378.1|2377.8|2377.7|2377.4|26
1637167120000|2021-11-17 16:38:40|2377.9|2377.6|2377.8|2377.5|2378.1|2377.8|2377.7|2377.4|12
1637167130000|2021-11-17 16:38:50|2377.9|2377.6|2378.1|2377.8|2378.2|2377.9|2377.8|2377.5|7
1637167140000|2021-11-17 16:39:00|2378.2|2377.9|2378|2377.7|2378.2|2377.9|2378|2377.7|2
1637167150000|2021-11-17 16:39:10|2378.1|2377.8|2377.9|2377.6|2378.1|2377.8|2377.9|2377.6|20
1637167160000|2021-11-17 16:39:20|2377.8|2377.5|2377.9|2377.6|2378|2377.7|2377.8|2377.5|7
1637167170000|2021-11-17 16:39:30|2378|2377.7|2378|2377.7|2378|2377.7|2377.9|2377.6|5
1637167180000|2021-11-17 16:39:40|2377.9|2377.6|2377.9|2377.6|2378|2377.7|2377.8|2377.5|2
1637167190000|2021-11-17 16:39:50|2377.8|2377.5|2378.2|2377.9|2378.2|2377.9|2377.8|2377.5|27
1637167200000|2021-11-17 16:40:00|2378.3|2378|2378.6|2378.3|2378.7|2378.4|2378.2|2377.9|226
1637167210000|2021-11-17 16:40:10|2378.7|2378.4|2378.7|2378.4|2378.8|2378.5|2378.7|2378.4|25
1637167220000|2021-11-17 16:40:20|2378.8|2378.5|2378.9|2378.6|2379.1|2378.8|2378.8|2378.5|77
1637167230000|2021-11-17 16:40:30|2378.8|2378.5|2378.9|2378.6|2379.1|2378.8|2378.8|2378.5|95
1637167240000|2021-11-17 16:40:40|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2378.8|2378.5|27
1637167250000|2021-11-17 16:40:50|2379|2378.7|2379.1|2378.8|2379.2|2378.9|2379|2378.7|28
1637167260000|2021-11-17 16:41:00|2379|2378.7|2379|2378.7|2379|2378.7|2378.8|2378.5|23
1637167270000|2021-11-17 16:41:10|2378.9|2378.6|2378.9|2378.6|2379|2378.7|2378.8|2378.5|17
1637167280000|2021-11-17 16:41:20|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.8|2378.5|7
1637167290000|2021-11-17 16:41:30|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|11
1637167300000|2021-11-17 16:41:40|2378.8|2378.5|2379|2378.7|2379|2378.7|2378.8|2378.5|24
1637167310000|2021-11-17 16:41:50|2379.1|2378.8|2379.3|2379|2379.3|2379|2379.1|2378.8|51
1637167320000|2021-11-17 16:42:00|2379.2|2378.9|2379.1|2378.8|2379.4|2379.1|2379.1|2378.8|46
1637167330000|2021-11-17 16:42:10|2379.2|2378.9|2379.1|2378.8|2379.3|2379|2379.1|2378.8|23
1637167340000|2021-11-17 16:42:20|2379.4|2379.1|2379.6|2379.3|2379.6|2379.3|2379.4|2379.1|66
1637167350000|2021-11-17 16:42:30|2379.5|2379.2|2379.9|2379.6|2379.9|2379.6|2379.5|2379.2|107
1637167360000|2021-11-17 16:42:40|2379.8|2379.5|2379.4|2379.1|2380|2379.7|2379.4|2379.1|67
1637167370000|2021-11-17 16:42:50|2379.6|2379.3|2379.6|2379.3|2379.7|2379.4|2379.5|2379.2|15
1637167380000|2021-11-17 16:43:00|2379.4|2379.1|2378.7|2378.4|2379.5|2379.2|2378.7|2378.4|83
1637167390000|2021-11-17 16:43:10|2378.6|2378.3|2378.8|2378.5|2378.9|2378.6|2378.6|2378.3|57
1637167400000|2021-11-17 16:43:20|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.6|2378.3|25
1637167410000|2021-11-17 16:43:30|2378.7|2378.4|2378.5|2378.2|2378.7|2378.4|2378.4|2378.1|21
1637167420000|2021-11-17 16:43:40|2378.6|2378.3|2378.7|2378.4|2378.8|2378.5|2378.5|2378.2|18
1637167430000|2021-11-17 16:43:50|2378.6|2378.3|2378.8|2378.5|2378.8|2378.5|2378.5|2378.2|25
1637167440000|2021-11-17 16:44:00|2378.7|2378.4|2378.8|2378.5|2378.9|2378.6|2378.7|2378.4|28
1637167450000|2021-11-17 16:44:10|2378.7|2378.4|2378.8|2378.5|2379|2378.7|2378.7|2378.4|15
1637167460000|2021-11-17 16:44:20|2378.7|2378.4|2378.5|2378.2|2378.8|2378.5|2378.5|2378.2|67
1637167470000|2021-11-17 16:44:30|2378.4|2378.1|2378.3|2378|2378.5|2378.2|2378.2|2377.9|80
1637167480000|2021-11-17 16:44:40|2378.2|2377.9|2379|2378.7|2379|2378.7|2378.2|2377.9|30
1637167490000|2021-11-17 16:44:50|2379.1|2378.8|2378.6|2378.3|2379.1|2378.8|2378.6|2378.3|35
1637167500000|2021-11-17 16:45:00|2378.7|2378.4|2378.6|2378.3|2378.8|2378.5|2378.5|2378.2|86
1637167510000|2021-11-17 16:45:10|2378.5|2378.2|2378.1|2377.8|2378.5|2378.2|2378.1|2377.8|19
1637167520000|2021-11-17 16:45:20|2378|2377.7|2378.5|2378.2|2378.5|2378.2|2378|2377.7|72
1637167530000|2021-11-17 16:45:30|2378.7|2378.4|2378.4|2378.1|2379.1|2378.8|2378.4|2378.1|46
1637167540000|2021-11-17 16:45:40|2378.5|2378.2|2378.2|2377.9|2378.5|2378.2|2378.2|2377.9|63
1637167550000|2021-11-17 16:45:50|2378.1|2377.8|2378.2|2377.9|2378.7|2378.4|2378.1|2377.8|25
1637167560000|2021-11-17 16:46:00|2378.3|2378|2378.6|2378.3|2378.7|2378.4|2378.2|2377.9|28
1637167570000|2021-11-17 16:46:10|2378.5|2378.2|2378.8|2378.5|2378.8|2378.5|2378.5|2378.2|2
1637167580000|2021-11-17 16:46:20|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.7|2378.4|10
1637167590000|2021-11-17 16:46:30|2378.7|2378.4|2378.9|2378.6|2379|2378.7|2378.7|2378.4|32
1637167600000|2021-11-17 16:46:40|2379|2378.7|2379.2|2378.9|2379.2|2378.9|2379|2378.7|53
1637167610000|2021-11-17 16:46:50|2379.3|2379|2379|2378.7|2379.4|2379.1|2379|2378.7|14
1637167620000|2021-11-17 16:47:00|2378.9|2378.6|2378.8|2378.5|2379.3|2379|2378.8|2378.5|41
1637167630000|2021-11-17 16:47:10|2378.7|2378.4|2378.9|2378.6|2378.9|2378.6|2378.7|2378.4|10
1637167640000|2021-11-17 16:47:20|2379|2378.7|2378.7|2378.4|2379.1|2378.8|2378.7|2378.4|36
1637167650000|2021-11-17 16:47:30|2378.6|2378.3|2378.5|2378.2|2378.7|2378.4|2378.4|2378.1|25
1637167660000|2021-11-17 16:47:40|2378.6|2378.3|2378.9|2378.6|2378.9|2378.6|2378.6|2378.3|7
1637167670000|2021-11-17 16:47:50|2379|2378.7|2379.1|2378.8|2379.2|2378.9|2378.9|2378.6|31
1637167680000|2021-11-17 16:48:00|2379.2|2378.9|2379|2378.7|2379.2|2378.9|2378.9|2378.6|57
1637167690000|2021-11-17 16:48:10|2378.9|2378.6|2379.2|2378.9|2379.3|2379|2378.9|2378.6|48
1637167700000|2021-11-17 16:48:20|2379.1|2378.8|2379.2|2378.9|2379.4|2379.1|2379.1|2378.8|24
1637167710000|2021-11-17 16:48:30|2379.1|2378.8|2379.3|2379|2379.3|2379|2379.1|2378.8|45
1637167720000|2021-11-17 16:48:40|2379.4|2379.1|2379.2|2378.9|2379.4|2379.1|2379.2|2378.9|29
1637167730000|2021-11-17 16:48:50|2379.1|2378.8|2379.2|2378.9|2379.3|2379|2379|2378.7|44
1637167740000|2021-11-17 16:49:00|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379|2378.7|17
1637167750000|2021-11-17 16:49:10|2379.3|2379|2379.1|2378.8|2379.3|2379|2379|2378.7|6
1637167760000|2021-11-17 16:49:20|2379.2|2378.9|2379.5|2379.2|2379.5|2379.2|2379.2|2378.9|27
1637167770000|2021-11-17 16:49:30|2379.4|2379.1|2379.5|2379.2|2379.7|2379.4|2379.4|2379.1|14
1637167780000|2021-11-17 16:49:40|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.2|2378.9|11
1637167790000|2021-11-17 16:49:50|2379.7|2379.4|2379.8|2379.5|2379.9|2379.6|2379.6|2379.3|30
1637167800000|2021-11-17 16:50:00|2379.7|2379.4|2379.8|2379.5|2379.8|2379.5|2379.7|2379.4|16
1637167810000|2021-11-17 16:50:10|2379.7|2379.4|2379.9|2379.6|2379.9|2379.6|2379.7|2379.4|23
1637167820000|2021-11-17 16:50:20|2379.8|2379.5|2379.8|2379.5|2379.9|2379.6|2379.5|2379.2|44
1637167830000|2021-11-17 16:50:30|2379.7|2379.4|2379.6|2379.3|2379.8|2379.5|2379.6|2379.3|24
1637167840000|2021-11-17 16:50:40|2379.8|2379.5|2379.8|2379.5|2379.9|2379.6|2379.8|2379.5|23
1637167850000|2021-11-17 16:50:50|2379.9|2379.6|2379.8|2379.5|2380|2379.7|2379.8|2379.5|20
1637167860000|2021-11-17 16:51:00|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.5|2379.2|37
1637167870000|2021-11-17 16:51:10|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|10
1637167880000|2021-11-17 16:51:20|2379.6|2379.3|2379.3|2379|2379.6|2379.3|2379.2|2378.9|9
1637167890000|2021-11-17 16:51:30|2379.4|2379.1|2379.2|2378.9|2379.4|2379.1|2379.1|2378.8|24
1637167900000|2021-11-17 16:51:40|2379.1|2378.8|2378.6|2378.3|2379.1|2378.8|2378.3|2378|101
1637167910000|2021-11-17 16:51:50|2378.9|2378.6|2379.2|2378.9|2379.2|2378.9|2378.7|2378.4|49
1637167920000|2021-11-17 16:52:00|2379.1|2378.8|2378.4|2378.1|2379.1|2378.8|2378.4|2378.1|93
1637167930000|2021-11-17 16:52:10|2378.3|2378|2378.8|2378.5|2378.8|2378.5|2378.3|2378|55
1637167940000|2021-11-17 16:52:20|2378.7|2378.4|2378.4|2378.1|2378.7|2378.4|2378.4|2378.1|45
1637167950000|2021-11-17 16:52:30|2378.3|2378|2378.1|2377.8|2378.4|2378.1|2378.1|2377.8|23
1637167960000|2021-11-17 16:52:40|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.1|2377.8|50
1637167970000|2021-11-17 16:52:50|2378.1|2377.8|2378.2|2377.9|2378.5|2378.2|2378|2377.7|117
1637167980000|2021-11-17 16:53:00|2378.1|2377.8|2377.7|2377.4|2378.2|2377.9|2377.6|2377.3|58
1637167990000|2021-11-17 16:53:10|2377.6|2377.3|2378.1|2377.8|2378.1|2377.8|2377.5|2377.2|88
1637168000000|2021-11-17 16:53:20|2378|2377.7|2378.3|2378|2378.3|2378|2378|2377.7|36
1637168010000|2021-11-17 16:53:30|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.3|2378|7
1637168020000|2021-11-17 16:53:40|2378.3|2378|2378.3|2378|2378.4|2378.1|2378.3|2378|27
1637168030000|2021-11-17 16:53:50|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.3|2378|16
1637168040000|2021-11-17 16:54:00|2378.5|2378.2|2378.1|2377.8|2378.5|2378.2|2378.1|2377.8|18
1637168050000|2021-11-17 16:54:10|2378.2|2377.9|2378.3|2378|2378.3|2378|2378|2377.7|19
1637168060000|2021-11-17 16:54:20|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.2|2377.9|15
1637168070000|2021-11-17 16:54:30|2378.2|2377.9|2378.7|2378.4|2378.8|2378.5|2378.2|2377.9|19
1637168080000|2021-11-17 16:54:40|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|8
1637168090000|2021-11-17 16:54:50|2379|2378.7|2379.1|2378.8|2379.2|2378.9|2378.8|2378.5|34
1637168100000|2021-11-17 16:55:00|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|69
1637168110000|2021-11-17 16:55:10|2379|2378.7|2378.8|2378.5|2379|2378.7|2378.6|2378.3|24
1637168120000|2021-11-17 16:55:20|2379|2378.7|2379.3|2379|2379.4|2379.1|2378.9|2378.6|40
1637168130000|2021-11-17 16:55:30|2379.2|2378.9|2379.4|2379.1|2379.4|2379.1|2379.1|2378.8|11
1637168140000|2021-11-17 16:55:40|2379.5|2379.2|2379.7|2379.4|2379.7|2379.4|2379.5|2379.2|22
1637168150000|2021-11-17 16:55:50|2379.6|2379.3|2379.1|2378.8|2379.6|2379.3|2379.1|2378.8|8
1637168160000|2021-11-17 16:56:00|2379.2|2378.9|2379.1|2378.8|2379.3|2379|2379|2378.7|24
1637168170000|2021-11-17 16:56:10|2379|2378.7|2379|2378.7|2379.2|2378.9|2379|2378.7|15
1637168180000|2021-11-17 16:56:20|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2378.9|2378.6|27
1637168190000|2021-11-17 16:56:30|2379.3|2379|2379.4|2379.1|2379.5|2379.2|2379.3|2379|27
1637168200000|2021-11-17 16:56:40|2379.3|2379|2379.3|2379|2379.4|2379.1|2379.1|2378.8|12
1637168210000|2021-11-17 16:56:50|2379.2|2378.9|2379.1|2378.8|2379.2|2378.9|2378.9|2378.6|73
1637168220000|2021-11-17 16:57:00|2379|2378.7|2378.4|2378.1|2379|2378.7|2378.4|2378.1|75
1637168230000|2021-11-17 16:57:10|2378.3|2378|2378.7|2378.4|2378.9|2378.6|2378.3|2378|38
1637168240000|2021-11-17 16:57:20|2378.8|2378.5|2379|2378.7|2379.1|2378.8|2378.8|2378.5|42
1637168250000|2021-11-17 16:57:30|2378.9|2378.6|2378.7|2378.4|2379|2378.7|2378.7|2378.4|28
1637168260000|2021-11-17 16:57:40|2378.8|2378.5|2378.7|2378.4|2378.8|2378.5|2378.5|2378.2|23
1637168270000|2021-11-17 16:57:50|2378.8|2378.5|2378.8|2378.5|2378.9|2378.6|2378.7|2378.4|76
1637168280000|2021-11-17 16:58:00|2378.7|2378.4|2378.6|2378.3|2378.8|2378.5|2378.5|2378.2|23
1637168290000|2021-11-17 16:58:10|2378.5|2378.2|2378.8|2378.5|2378.8|2378.5|2378.5|2378.2|18
1637168300000|2021-11-17 16:58:20|2379.1|2378.8|2379.5|2379.2|2379.6|2379.3|2379.1|2378.8|85
1637168310000|2021-11-17 16:58:30|2379.6|2379.3|2379.5|2379.2|2379.7|2379.4|2379.5|2379.2|29
1637168320000|2021-11-17 16:58:40|2379.4|2379.1|2379.5|2379.2|2379.6|2379.3|2379.4|2379.1|10
1637168330000|2021-11-17 16:58:50|2379.6|2379.3|2379.5|2379.2|2379.7|2379.4|2379.3|2379|27
1637168340000|2021-11-17 16:59:00|2379.4|2379.1|2379.6|2379.3|2379.7|2379.4|2379.4|2379.1|11
1637168350000|2021-11-17 16:59:10|2379.5|2379.2|2379.8|2379.5|2379.9|2379.6|2379.4|2379.1|43
1637168360000|2021-11-17 16:59:20|2379.9|2379.6|2379.6|2379.3|2379.9|2379.6|2379.6|2379.3|11
1637168370000|2021-11-17 16:59:30|2379.4|2379.1|2379.8|2379.5|2379.8|2379.5|2379.4|2379.1|13
1637168380000|2021-11-17 16:59:40|2379.9|2379.6|2379.6|2379.3|2379.9|2379.6|2379.6|2379.3|9
1637168390000|2021-11-17 16:59:50|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.4|2379.1|9
1637168400000|2021-11-17 17:00:00|2379.8|2379.5|2380.6|2380.3|2380.8|2380.5|2379.8|2379.5|217
1637168410000|2021-11-17 17:00:10|2380.7|2380.4|2380.7|2380.4|2380.8|2380.5|2380.6|2380.3|59
1637168420000|2021-11-17 17:00:20|2380.8|2380.5|2380.9|2380.6|2380.9|2380.6|2380.6|2380.3|51
1637168430000|2021-11-17 17:00:30|2380.8|2380.5|2380.8|2380.5|2381|2380.7|2380.8|2380.5|38
1637168440000|2021-11-17 17:00:40|2380.7|2380.4|2380.8|2380.5|2381|2380.7|2380.7|2380.4|35
1637168450000|2021-11-17 17:00:50|2380.9|2380.6|2380.4|2380.1|2380.9|2380.6|2380.4|2380.1|129
1637168460000|2021-11-17 17:01:00|2380.2|2379.9|2380.1|2379.8|2380.5|2380.2|2380.1|2379.8|86
1637168470000|2021-11-17 17:01:10|2380|2379.7|2380.5|2380.2|2380.5|2380.2|2380|2379.7|89
1637168480000|2021-11-17 17:01:20|2380.6|2380.3|2380.4|2380.1|2380.8|2380.5|2380.3|2380|56
1637168490000|2021-11-17 17:01:30|2380.3|2380|2379.8|2379.5|2380.4|2380.1|2379.6|2379.3|55
1637168500000|2021-11-17 17:01:40|2379.9|2379.6|2379|2378.7|2379.9|2379.6|2378.8|2378.5|49
1637168510000|2021-11-17 17:01:50|2378.9|2378.6|2379.1|2378.8|2379.3|2379|2378.9|2378.6|31
1637168520000|2021-11-17 17:02:00|2379.2|2378.9|2378.8|2378.5|2379.2|2378.9|2378.6|2378.3|34
1637168530000|2021-11-17 17:02:10|2378.7|2378.4|2378.3|2378|2378.7|2378.4|2378.1|2377.8|88
1637168540000|2021-11-17 17:02:20|2378.2|2377.9|2378.1|2377.8|2378.3|2378|2377.9|2377.6|47
1637168550000|2021-11-17 17:02:30|2378|2377.7|2378|2377.7|2378.1|2377.8|2378|2377.7|14
1637168560000|2021-11-17 17:02:40|2377.9|2377.6|2377.8|2377.5|2378.1|2377.8|2377.7|2377.4|79
1637168570000|2021-11-17 17:02:50|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.5|2377.2|64
1637168580000|2021-11-17 17:03:00|2377.5|2377.2|2377.2|2376.9|2377.5|2377.2|2377.1|2376.8|66
1637168590000|2021-11-17 17:03:10|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|41
1637168600000|2021-11-17 17:03:20|2376.9|2376.6|2376.8|2376.5|2377.1|2376.8|2376.8|2376.5|77
1637168610000|2021-11-17 17:03:30|2376.7|2376.4|2376.9|2376.6|2377.1|2376.8|2376.7|2376.4|15
1637168620000|2021-11-17 17:03:40|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.6|2376.3|36
1637168630000|2021-11-17 17:03:50|2376.9|2376.6|2376.7|2376.4|2376.9|2376.6|2376.6|2376.3|29
1637168640000|2021-11-17 17:04:00|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|51
1637168650000|2021-11-17 17:04:10|2376.7|2376.4|2376.9|2376.6|2377|2376.7|2376.7|2376.4|25
1637168660000|2021-11-17 17:04:20|2376.8|2376.5|2376.9|2376.6|2377|2376.7|2376.8|2376.5|14
1637168670000|2021-11-17 17:04:30|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.6|2376.3|15
1637168680000|2021-11-17 17:04:40|2376.7|2376.4|2376.5|2376.2|2376.8|2376.5|2376.5|2376.2|15
1637168690000|2021-11-17 17:04:50|2376.6|2376.3|2376.5|2376.2|2376.7|2376.4|2376.4|2376.1|64
1637168700000|2021-11-17 17:05:00|2376.4|2376.1|2376.1|2375.8|2376.5|2376.2|2375.9|2375.6|95
1637168710000|2021-11-17 17:05:10|2376|2375.7|2376.3|2376|2376.3|2376|2376|2375.7|32
1637168720000|2021-11-17 17:05:20|2376.2|2375.9|2376.3|2376|2376.5|2376.2|2376.2|2375.9|14
1637168730000|2021-11-17 17:05:30|2376.2|2375.9|2375.6|2375.3|2376.2|2375.9|2375.6|2375.3|77
1637168740000|2021-11-17 17:05:40|2375.5|2375.2|2375.6|2375.3|2375.7|2375.4|2375.4|2375.1|26
1637168750000|2021-11-17 17:05:50|2375.7|2375.4|2375.3|2375|2375.7|2375.4|2375.3|2375|68
1637168760000|2021-11-17 17:06:00|2375.4|2375.1|2374.8|2374.5|2375.4|2375.1|2374.7|2374.4|107
1637168770000|2021-11-17 17:06:10|2374.9|2374.6|2375|2374.7|2375.1|2374.8|2374.8|2374.5|25
1637168780000|2021-11-17 17:06:20|2374.9|2374.6|2375.1|2374.8|2375.1|2374.8|2374.8|2374.5|20
1637168790000|2021-11-17 17:06:30|2375|2374.7|2375.3|2375|2375.4|2375.1|2375|2374.7|22
1637168800000|2021-11-17 17:06:40|2375.2|2374.9|2375.3|2375|2375.4|2375.1|2375.1|2374.8|40
1637168810000|2021-11-17 17:06:50|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.1|2374.8|14
1637168820000|2021-11-17 17:07:00|2375.4|2375.1|2375.4|2375.1|2375.6|2375.3|2375.3|2375|36
1637168830000|2021-11-17 17:07:10|2375.5|2375.2|2375.1|2374.8|2375.5|2375.2|2375.1|2374.8|5
1637168840000|2021-11-17 17:07:20|2375.2|2374.9|2375|2374.7|2375.3|2375|2374.9|2374.6|20
1637168850000|2021-11-17 17:07:30|2374.9|2374.6|2374.6|2374.3|2374.9|2374.6|2374.6|2374.3|18
1637168860000|2021-11-17 17:07:40|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|40
1637168870000|2021-11-17 17:07:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.2|2373.9|59
1637168880000|2021-11-17 17:08:00|2374.6|2374.3|2374.2|2373.9|2374.8|2374.5|2374.1|2373.8|46
1637168890000|2021-11-17 17:08:10|2374.1|2373.8|2374|2373.7|2374.2|2373.9|2374|2373.7|56
1637168900000|2021-11-17 17:08:20|2374.1|2373.8|2374.5|2374.2|2374.5|2374.2|2374.1|2373.8|31
1637168910000|2021-11-17 17:08:30|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.3|2374|19
1637168920000|2021-11-17 17:08:40|2374.3|2374|2373.4|2373.1|2374.3|2374|2373.4|2373.1|210
1637168930000|2021-11-17 17:08:50|2373.3|2373|2372.9|2372.6|2373.3|2373|2372.9|2372.6|82
1637168940000|2021-11-17 17:09:00|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.8|2372.5|76
1637168950000|2021-11-17 17:09:10|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2372.8|2372.5|59
1637168960000|2021-11-17 17:09:20|2373|2372.7|2373.3|2373|2373.5|2373.2|2372.8|2372.5|46
1637168970000|2021-11-17 17:09:30|2373.2|2372.9|2373.5|2373.2|2374|2373.7|2373.1|2372.8|60
1637168980000|2021-11-17 17:09:40|2373.6|2373.3|2373.4|2373.1|2373.6|2373.3|2373.4|2373.1|13
1637168990000|2021-11-17 17:09:50|2373.3|2373|2373.3|2373|2373.7|2373.4|2373.3|2373|27
1637169000000|2021-11-17 17:10:00|2373.2|2372.9|2373.5|2373.2|2373.7|2373.4|2373|2372.7|85
1637169010000|2021-11-17 17:10:10|2373.4|2373.1|2373|2372.7|2373.5|2373.2|2372.9|2372.6|85
1637169020000|2021-11-17 17:10:20|2373.3|2373|2373.7|2373.4|2373.7|2373.4|2373.2|2372.9|98
1637169030000|2021-11-17 17:10:30|2373.6|2373.3|2373.2|2372.9|2373.7|2373.4|2373.2|2372.9|61
1637169040000|2021-11-17 17:10:40|2373.3|2373|2373.5|2373.2|2373.8|2373.5|2373.3|2373|72
1637169050000|2021-11-17 17:10:50|2373.8|2373.5|2373.4|2373.1|2373.8|2373.5|2373.4|2373.1|32
1637169060000|2021-11-17 17:11:00|2373.2|2372.9|2373.4|2373.1|2373.7|2373.4|2373.2|2372.9|41
1637169070000|2021-11-17 17:11:10|2373.5|2373.2|2373.8|2373.5|2373.9|2373.6|2373.4|2373.1|34
1637169080000|2021-11-17 17:11:20|2374|2373.7|2374.2|2373.9|2374.2|2373.9|2373.9|2373.6|47
1637169090000|2021-11-17 17:11:30|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374|2373.7|50
1637169100000|2021-11-17 17:11:40|2374.5|2374.2|2374.2|2373.9|2374.5|2374.2|2374.2|2373.9|16
1637169110000|2021-11-17 17:11:50|2374.1|2373.8|2373.7|2373.4|2374.1|2373.8|2373.7|2373.4|37
1637169120000|2021-11-17 17:12:00|2373.8|2373.5|2373.5|2373.2|2373.8|2373.5|2373.4|2373.1|18
1637169130000|2021-11-17 17:12:10|2373.4|2373.1|2373.3|2373|2373.5|2373.2|2373.1|2372.8|43
1637169140000|2021-11-17 17:12:20|2373.4|2373.1|2373.5|2373.2|2373.6|2373.3|2373.1|2372.8|31
1637169150000|2021-11-17 17:12:30|2373.4|2373.1|2373.4|2373.1|2373.6|2373.3|2373.3|2373|28
1637169160000|2021-11-17 17:12:40|2373.3|2373|2373.3|2373|2373.4|2373.1|2373|2372.7|38
1637169170000|2021-11-17 17:12:50|2373.2|2372.9|2373|2372.7|2373.3|2373|2372.9|2372.6|47
1637169180000|2021-11-17 17:13:00|2372.9|2372.6|2372.9|2372.6|2373.1|2372.8|2372.7|2372.4|45
1637169190000|2021-11-17 17:13:10|2372.8|2372.5|2373.3|2373|2373.3|2373|2372.8|2372.5|17
1637169200000|2021-11-17 17:13:20|2373.4|2373.1|2373.2|2372.9|2373.5|2373.2|2372.9|2372.6|26
1637169210000|2021-11-17 17:13:30|2373.1|2372.8|2373|2372.7|2373.2|2372.9|2373|2372.7|6
1637169220000|2021-11-17 17:13:40|2373.1|2372.8|2372.8|2372.5|2373.1|2372.8|2372.8|2372.5|28
1637169230000|2021-11-17 17:13:50|2372.7|2372.4|2372.8|2372.5|2373.1|2372.8|2372.7|2372.4|46
1637169240000|2021-11-17 17:14:00|2372.6|2372.3|2372.4|2372.1|2372.6|2372.3|2372.3|2372|99
1637169250000|2021-11-17 17:14:10|2372.3|2372|2372.6|2372.3|2372.6|2372.3|2372.3|2372|17
1637169260000|2021-11-17 17:14:20|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.6|2372.3|19
1637169270000|2021-11-17 17:14:30|2372.7|2372.4|2372.6|2372.3|2372.8|2372.5|2372.5|2372.2|33
1637169280000|2021-11-17 17:14:40|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.6|2372.3|12
1637169290000|2021-11-17 17:14:50|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.5|2372.2|13
1637169300000|2021-11-17 17:15:00|2372.9|2372.6|2372.3|2372|2372.9|2372.6|2372.3|2372|70
1637169310000|2021-11-17 17:15:10|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2371.9|2371.6|99
1637169320000|2021-11-17 17:15:20|2372|2371.7|2372.2|2371.9|2372.2|2371.9|2372|2371.7|60
1637169330000|2021-11-17 17:15:30|2372.1|2371.8|2372.1|2371.8|2372.2|2371.9|2371.9|2371.6|23
1637169340000|2021-11-17 17:15:40|2372|2371.7|2372.6|2372.3|2372.6|2372.3|2372|2371.7|22
1637169350000|2021-11-17 17:15:50|2372.7|2372.4|2372.5|2372.2|2372.8|2372.5|2372.5|2372.2|22
1637169360000|2021-11-17 17:16:00|2372.6|2372.3|2372.4|2372.1|2372.7|2372.4|2372.4|2372.1|19
1637169370000|2021-11-17 17:16:10|2372.6|2372.3|2373|2372.7|2373|2372.7|2372.3|2372|23
1637169380000|2021-11-17 17:16:20|2372.9|2372.6|2372.7|2372.4|2373.1|2372.8|2372.7|2372.4|47
1637169390000|2021-11-17 17:16:30|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.6|2372.3|83
1637169400000|2021-11-17 17:16:40|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.5|2372.2|24
1637169410000|2021-11-17 17:16:50|2373|2372.7|2372.7|2372.4|2373|2372.7|2372.7|2372.4|47
1637169420000|2021-11-17 17:17:00|2372.6|2372.3|2372.5|2372.2|2372.8|2372.5|2372.3|2372|97
1637169430000|2021-11-17 17:17:10|2372.6|2372.3|2372.5|2372.2|2372.7|2372.4|2372.4|2372.1|31
1637169440000|2021-11-17 17:17:20|2372.6|2372.3|2372.4|2372.1|2372.6|2372.3|2372.4|2372.1|19
1637169450000|2021-11-17 17:17:30|2372.3|2372|2372.3|2372|2372.5|2372.2|2372.2|2371.9|21
1637169460000|2021-11-17 17:17:40|2372.4|2372.1|2371.9|2371.6|2372.4|2372.1|2371.9|2371.6|48
1637169470000|2021-11-17 17:17:50|2372|2371.7|2372.2|2371.9|2372.4|2372.1|2372|2371.7|45
1637169480000|2021-11-17 17:18:00|2372.3|2372|2371.8|2371.5|2372.3|2372|2371.7|2371.4|35
1637169490000|2021-11-17 17:18:10|2371.9|2371.6|2372.2|2371.9|2372.4|2372.1|2371.9|2371.6|25
1637169500000|2021-11-17 17:18:20|2372.3|2372|2372|2371.7|2372.3|2372|2371.9|2371.6|50
1637169510000|2021-11-17 17:18:30|2371.9|2371.6|2371.9|2371.6|2372|2371.7|2371.7|2371.4|10
1637169520000|2021-11-17 17:18:40|2371.8|2371.5|2372.1|2371.8|2372.3|2372|2371.8|2371.5|28
1637169530000|2021-11-17 17:18:50|2372.2|2371.9|2372.2|2371.9|2372.5|2372.2|2372.1|2371.8|16
1637169540000|2021-11-17 17:19:00|2372.3|2372|2372.8|2372.5|2372.9|2372.6|2372.3|2372|43
1637169550000|2021-11-17 17:19:10|2372.7|2372.4|2373.3|2373|2373.5|2373.2|2372.7|2372.4|86
1637169560000|2021-11-17 17:19:20|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.3|2373|15
1637169570000|2021-11-17 17:19:30|2373.3|2373|2373.1|2372.8|2373.4|2373.1|2373.1|2372.8|35
1637169580000|2021-11-17 17:19:40|2373.2|2372.9|2372.9|2372.6|2373.2|2372.9|2372.8|2372.5|23
1637169590000|2021-11-17 17:19:50|2372.8|2372.5|2372.9|2372.6|2373|2372.7|2372.8|2372.5|19
1637169600000|2021-11-17 17:20:00|2372.8|2372.5|2372.4|2372.1|2372.9|2372.6|2372.3|2372|34
1637169610000|2021-11-17 17:20:10|2372.3|2372|2372.7|2372.4|2372.7|2372.4|2372.1|2371.8|36
1637169620000|2021-11-17 17:20:20|2372.6|2372.3|2373.4|2373.1|2373.5|2373.2|2372.6|2372.3|38
1637169630000|2021-11-17 17:20:30|2373.3|2373|2373.1|2372.8|2373.3|2373|2373.1|2372.8|30
1637169640000|2021-11-17 17:20:40|2373|2372.7|2373.3|2373|2373.4|2373.1|2373|2372.7|31
1637169650000|2021-11-17 17:20:50|2373.4|2373.1|2373.6|2373.3|2373.6|2373.3|2373.4|2373.1|24
1637169660000|2021-11-17 17:21:00|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.3|2373|78
1637169670000|2021-11-17 17:21:10|2373.5|2373.2|2373.7|2373.4|2373.7|2373.4|2373.5|2373.2|33
1637169680000|2021-11-17 17:21:20|2373.6|2373.3|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|30
1637169690000|2021-11-17 17:21:30|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.5|2373.2|33
1637169700000|2021-11-17 17:21:40|2373.9|2373.6|2373.3|2373|2373.9|2373.6|2373.3|2373|30
1637169710000|2021-11-17 17:21:50|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|19
1637169720000|2021-11-17 17:22:00|2373|2372.7|2373|2372.7|2373.1|2372.8|2372.8|2372.5|34
1637169730000|2021-11-17 17:22:10|2372.9|2372.6|2372.9|2372.6|2373.1|2372.8|2372.8|2372.5|27
1637169740000|2021-11-17 17:22:20|2372.8|2372.5|2372.9|2372.6|2373|2372.7|2372.8|2372.5|12
1637169750000|2021-11-17 17:22:30|2373|2372.7|2372.3|2372|2373|2372.7|2372.3|2372|37
1637169760000|2021-11-17 17:22:40|2372.2|2371.9|2371.5|2371.2|2372.5|2372.2|2371.3|2371|120
1637169770000|2021-11-17 17:22:50|2371.4|2371.1|2370.9|2370.6|2371.4|2371.1|2370.9|2370.6|56
1637169780000|2021-11-17 17:23:00|2371|2370.7|2370.4|2370.1|2371|2370.7|2370.4|2370.1|292
1637169790000|2021-11-17 17:23:10|2370.5|2370.2|2370.4|2370.1|2370.5|2370.2|2370.3|2370|70
1637169800000|2021-11-17 17:23:20|2370.3|2370|2370.2|2369.9|2370.5|2370.2|2370.1|2369.8|69
1637169810000|2021-11-17 17:23:30|2370.1|2369.8|2370.2|2369.9|2370.3|2370|2370.1|2369.8|50
1637169820000|2021-11-17 17:23:40|2370.3|2370|2370.3|2370|2370.5|2370.2|2370.1|2369.8|47
1637169830000|2021-11-17 17:23:50|2370.4|2370.1|2370.4|2370.1|2370.4|2370.1|2370|2369.7|47
1637169840000|2021-11-17 17:24:00|2370.2|2369.9|2370.3|2370|2370.3|2370|2370.1|2369.8|36
1637169850000|2021-11-17 17:24:10|2370.2|2369.9|2370.1|2369.8|2370.4|2370.1|2370.1|2369.8|36
1637169860000|2021-11-17 17:24:20|2370.3|2370|2370|2369.7|2370.3|2370|2370|2369.7|59
1637169870000|2021-11-17 17:24:30|2370.1|2369.8|2369.7|2369.4|2370.4|2370.1|2369.7|2369.4|128
1637169880000|2021-11-17 17:24:40|2369.8|2369.5|2369.5|2369.2|2370|2369.7|2369.5|2369.2|94
1637169890000|2021-11-17 17:24:50|2369.4|2369.1|2370|2369.7|2370|2369.7|2369.4|2369.1|71
1637169900000|2021-11-17 17:25:00|2369.8|2369.5|2370.3|2370|2370.7|2370.4|2369.7|2369.4|141
1637169910000|2021-11-17 17:25:10|2370.4|2370.1|2370.4|2370.1|2370.4|2370.1|2370.3|2370|37
1637169920000|2021-11-17 17:25:20|2370.3|2370|2369.9|2369.6|2370.4|2370.1|2369.8|2369.5|55
1637169930000|2021-11-17 17:25:30|2369.8|2369.5|2369.3|2369|2370|2369.7|2369.3|2369|44
1637169940000|2021-11-17 17:25:40|2369.2|2368.9|2369.8|2369.5|2369.8|2369.5|2369.2|2368.9|29
1637169950000|2021-11-17 17:25:50|2369.9|2369.6|2370|2369.7|2370.1|2369.8|2369.8|2369.5|21
1637169960000|2021-11-17 17:26:00|2369.9|2369.6|2369.6|2369.3|2369.9|2369.6|2369.5|2369.2|25
1637169970000|2021-11-17 17:26:10|2369.7|2369.4|2369.5|2369.2|2369.9|2369.6|2369.5|2369.2|27
1637169980000|2021-11-17 17:26:20|2369.6|2369.3|2369.6|2369.3|2369.8|2369.5|2369.5|2369.2|20
1637169990000|2021-11-17 17:26:30|2369.5|2369.2|2369.1|2368.8|2369.5|2369.2|2369|2368.7|67
1637170000000|2021-11-17 17:26:40|2369.2|2368.9|2369.3|2369|2369.4|2369.1|2369.2|2368.9|26
1637170010000|2021-11-17 17:26:50|2369.2|2368.9|2370.1|2369.8|2370.1|2369.8|2369.2|2368.9|29
1637170020000|2021-11-17 17:27:00|2370|2369.7|2370.6|2370.3|2370.6|2370.3|2369.9|2369.6|55
1637170030000|2021-11-17 17:27:10|2370.7|2370.4|2370.9|2370.6|2371|2370.7|2370.6|2370.3|72
1637170040000|2021-11-17 17:27:20|2371|2370.7|2371.2|2370.9|2371.3|2371|2370.9|2370.6|51
1637170050000|2021-11-17 17:27:30|2371.1|2370.8|2371.3|2371|2371.3|2371|2371.1|2370.8|21
1637170060000|2021-11-17 17:27:40|2371.4|2371.1|2371|2370.7|2371.5|2371.2|2371|2370.7|26
1637170070000|2021-11-17 17:27:50|2370.9|2370.6|2370.9|2370.6|2371|2370.7|2370.8|2370.5|16
1637170080000|2021-11-17 17:28:00|2370.5|2370.2|2369.8|2369.5|2370.6|2370.3|2369.8|2369.5|62
1637170090000|2021-11-17 17:28:10|2369.7|2369.4|2369.7|2369.4|2369.9|2369.6|2369.6|2369.3|27
1637170100000|2021-11-17 17:28:20|2369.9|2369.6|2369.7|2369.4|2370.1|2369.8|2369.6|2369.3|45
1637170110000|2021-11-17 17:28:30|2369.5|2369.2|2369.3|2369|2369.5|2369.2|2368.7|2368.4|127
1637170120000|2021-11-17 17:28:40|2369.5|2369.2|2369.1|2368.8|2370.1|2369.8|2369.1|2368.8|94
1637170130000|2021-11-17 17:28:50|2369.3|2369|2369.6|2369.3|2369.7|2369.4|2369.3|2369|29
1637170140000|2021-11-17 17:29:00|2369.7|2369.4|2369.6|2369.3|2369.7|2369.4|2369.3|2369|50
1637170150000|2021-11-17 17:29:10|2369.4|2369.1|2368.9|2368.6|2369.4|2369.1|2368.8|2368.5|37
1637170160000|2021-11-17 17:29:20|2369|2368.7|2369.1|2368.8|2369.2|2368.9|2368.9|2368.6|38
1637170170000|2021-11-17 17:29:30|2369|2368.7|2368.9|2368.6|2369.2|2368.9|2368.8|2368.5|21
1637170180000|2021-11-17 17:29:40|2368.8|2368.5|2368.8|2368.5|2369|2368.7|2368.7|2368.4|28
1637170190000|2021-11-17 17:29:50|2368.9|2368.6|2368.8|2368.5|2368.9|2368.6|2368.6|2368.3|28
1637170200000|2021-11-17 17:30:00|2368.9|2368.6|2369.3|2369|2369.3|2369|2368.4|2368.1|83
1637170210000|2021-11-17 17:30:10|2369.4|2369.1|2368.9|2368.6|2369.7|2369.4|2368.8|2368.5|54
1637170220000|2021-11-17 17:30:20|2368.8|2368.5|2368.8|2368.5|2369.5|2369.2|2368.7|2368.4|25
1637170230000|2021-11-17 17:30:30|2368.5|2368.2|2368.9|2368.6|2368.9|2368.6|2368.5|2368.2|42
1637170240000|2021-11-17 17:30:40|2368.7|2368.4|2368.6|2368.3|2368.9|2368.6|2368.5|2368.2|31
1637170250000|2021-11-17 17:30:50|2368.5|2368.2|2368.6|2368.3|2368.6|2368.3|2368.2|2367.9|51
1637170260000|2021-11-17 17:31:00|2368.7|2368.4|2368.1|2367.8|2368.8|2368.5|2368.1|2367.8|55
1637170270000|2021-11-17 17:31:10|2368.2|2367.9|2368.3|2368|2368.3|2368|2368|2367.7|25
1637170280000|2021-11-17 17:31:20|2368.4|2368.1|2368.2|2367.9|2368.4|2368.1|2368.2|2367.9|18
1637170290000|2021-11-17 17:31:30|2368.1|2367.8|2367.9|2367.6|2368.2|2367.9|2367.9|2367.6|25
1637170300000|2021-11-17 17:31:40|2367.8|2367.5|2368.1|2367.8|2368.2|2367.9|2367.8|2367.5|181
1637170310000|2021-11-17 17:31:50|2368|2367.7|2368.2|2367.9|2368.5|2368.2|2367.9|2367.6|35
1637170320000|2021-11-17 17:32:00|2368.3|2368|2367.6|2367.3|2368.3|2368|2367.5|2367.2|33
1637170330000|2021-11-17 17:32:10|2367.5|2367.2|2367.7|2367.4|2367.7|2367.4|2367.2|2366.9|56
1637170340000|2021-11-17 17:32:20|2367.6|2367.3|2367.5|2367.2|2367.7|2367.4|2367.2|2366.9|56
1637170350000|2021-11-17 17:32:30|2367.4|2367.1|2367.3|2367|2367.4|2367.1|2367.2|2366.9|43
1637170360000|2021-11-17 17:32:40|2367.2|2366.9|2367.6|2367.3|2367.6|2367.3|2367.2|2366.9|42
1637170370000|2021-11-17 17:32:50|2367.5|2367.2|2367.8|2367.5|2367.9|2367.6|2367.4|2367.1|62
1637170380000|2021-11-17 17:33:00|2367.7|2367.4|2367.8|2367.5|2367.9|2367.6|2367.6|2367.3|40
1637170390000|2021-11-17 17:33:10|2368|2367.7|2368.1|2367.8|2368.2|2367.9|2367.6|2367.3|77
1637170400000|2021-11-17 17:33:20|2368.4|2368.1|2368.5|2368.2|2368.6|2368.3|2368.2|2367.9|69
1637170410000|2021-11-17 17:33:30|2368.6|2368.3|2369.3|2369|2369.4|2369.1|2368.6|2368.3|93
1637170420000|2021-11-17 17:33:40|2369.1|2368.8|2369.5|2369.2|2369.6|2369.3|2369.1|2368.8|45
1637170430000|2021-11-17 17:33:50|2369.6|2369.3|2369.1|2368.8|2369.7|2369.4|2369|2368.7|65
1637170440000|2021-11-17 17:34:00|2369|2368.7|2369.3|2369|2369.4|2369.1|2368.7|2368.4|79
1637170450000|2021-11-17 17:34:10|2369.5|2369.2|2370.6|2370.3|2370.6|2370.3|2369.5|2369.2|89
1637170460000|2021-11-17 17:34:20|2370.5|2370.2|2370.6|2370.3|2370.8|2370.5|2370.3|2370|63
1637170470000|2021-11-17 17:34:30|2370.5|2370.2|2369.9|2369.6|2370.6|2370.3|2369.8|2369.5|32
1637170480000|2021-11-17 17:34:40|2370|2369.7|2370.2|2369.9|2370.4|2370.1|2370|2369.7|55
1637170490000|2021-11-17 17:34:50|2370.1|2369.8|2370.2|2369.9|2370.4|2370.1|2370.1|2369.8|28
1637170500000|2021-11-17 17:35:00|2370.1|2369.8|2370.5|2370.2|2370.6|2370.3|2370|2369.7|68
1637170510000|2021-11-17 17:35:10|2370.4|2370.1|2371|2370.7|2371.1|2370.8|2370.4|2370.1|83
1637170520000|2021-11-17 17:35:20|2371.1|2370.8|2370.7|2370.4|2371.1|2370.8|2370.7|2370.4|75
1637170530000|2021-11-17 17:35:30|2370.6|2370.3|2371|2370.7|2371.1|2370.8|2370.6|2370.3|64
1637170540000|2021-11-17 17:35:40|2371.2|2370.9|2371.3|2371|2371.4|2371.1|2371.1|2370.8|52
1637170550000|2021-11-17 17:35:50|2371.4|2371.1|2371.3|2371|2371.4|2371.1|2371|2370.7|34
1637170560000|2021-11-17 17:36:00|2371.2|2370.9|2371.1|2370.8|2371.5|2371.2|2371|2370.7|92
1637170570000|2021-11-17 17:36:10|2371.2|2370.9|2371.2|2370.9|2371.5|2371.2|2371|2370.7|40
1637170580000|2021-11-17 17:36:20|2371.3|2371|2371.4|2371.1|2371.4|2371.1|2371.1|2370.8|32
1637170590000|2021-11-17 17:36:30|2371.6|2371.3|2371.3|2371|2371.6|2371.3|2371.2|2370.9|19
1637170600000|2021-11-17 17:36:40|2371.5|2371.2|2371.6|2371.3|2371.7|2371.4|2371.3|2371|28
1637170610000|2021-11-17 17:36:50|2371.7|2371.4|2371.4|2371.1|2371.8|2371.5|2371.4|2371.1|30
1637170620000|2021-11-17 17:37:00|2371.3|2371|2371.6|2371.3|2371.7|2371.4|2371.3|2371|17
1637170630000|2021-11-17 17:37:10|2371.5|2371.2|2371.7|2371.4|2371.9|2371.6|2371.5|2371.2|19
1637170640000|2021-11-17 17:37:20|2371.8|2371.5|2371.5|2371.2|2371.8|2371.5|2371.3|2371|29
1637170650000|2021-11-17 17:37:30|2371.4|2371.1|2371.6|2371.3|2371.7|2371.4|2371.3|2371|13
1637170660000|2021-11-17 17:37:40|2371.7|2371.4|2371.3|2371|2371.7|2371.4|2371.3|2371|16
1637170670000|2021-11-17 17:37:50|2371.4|2371.1|2371.3|2371|2371.5|2371.2|2371.2|2370.9|7
1637170680000|2021-11-17 17:38:00|2371.2|2370.9|2371.2|2370.9|2371.2|2370.9|2370.8|2370.5|34
1637170690000|2021-11-17 17:38:10|2371.1|2370.8|2371.3|2371|2371.3|2371|2371.1|2370.8|22
1637170700000|2021-11-17 17:38:20|2371.4|2371.1|2371.2|2370.9|2371.4|2371.1|2370.9|2370.6|41
1637170710000|2021-11-17 17:38:30|2371.1|2370.8|2371.2|2370.9|2371.3|2371|2371.1|2370.8|14
1637170720000|2021-11-17 17:38:40|2371.3|2371|2371.1|2370.8|2371.3|2371|2371|2370.7|24
1637170730000|2021-11-17 17:38:50|2371|2370.7|2371.3|2371|2371.3|2371|2371|2370.7|40
1637170740000|2021-11-17 17:39:00|2371.2|2370.9|2371.5|2371.2|2371.5|2371.2|2371.1|2370.8|48
1637170750000|2021-11-17 17:39:10|2371.6|2371.3|2371.7|2371.4|2371.7|2371.4|2371.5|2371.2|22
1637170760000|2021-11-17 17:39:20|2371.6|2371.3|2371.8|2371.5|2371.8|2371.5|2371.6|2371.3|30
1637170770000|2021-11-17 17:39:30|2371.9|2371.6|2372|2371.7|2372|2371.7|2371.8|2371.5|27
1637170780000|2021-11-17 17:39:40|2371.8|2371.5|2371.9|2371.6|2372|2371.7|2371.7|2371.4|109
1637170790000|2021-11-17 17:39:50|2371.8|2371.5|2372|2371.7|2372|2371.7|2371.7|2371.4|27
1637170800000|2021-11-17 17:40:00|2371.7|2371.4|2372.2|2371.9|2372.4|2372.1|2371.6|2371.3|79
1637170810000|2021-11-17 17:40:10|2372.3|2372|2372.8|2372.5|2372.8|2372.5|2372.3|2372|54
1637170820000|2021-11-17 17:40:20|2372.7|2372.4|2372.7|2372.4|2372.9|2372.6|2372.6|2372.3|46
1637170830000|2021-11-17 17:40:30|2372.6|2372.3|2372.2|2371.9|2372.6|2372.3|2372.2|2371.9|41
1637170840000|2021-11-17 17:40:40|2372.3|2372|2372.3|2372|2372.3|2372|2371.9|2371.6|43
1637170850000|2021-11-17 17:40:50|2372.4|2372.1|2371.8|2371.5|2372.4|2372.1|2371.8|2371.5|17
1637170860000|2021-11-17 17:41:00|2371.7|2371.4|2371.4|2371.1|2372|2371.7|2371.4|2371.1|43
1637170870000|2021-11-17 17:41:10|2371.6|2371.3|2371.5|2371.2|2371.6|2371.3|2371.2|2370.9|41
1637170880000|2021-11-17 17:41:20|2371.4|2371.1|2371|2370.7|2371.4|2371.1|2370.7|2370.4|45
1637170890000|2021-11-17 17:41:30|2370.9|2370.6|2371.1|2370.8|2371.2|2370.9|2370.9|2370.6|50
1637170900000|2021-11-17 17:41:40|2371.2|2370.9|2371.3|2371|2371.3|2371|2371|2370.7|12
1637170910000|2021-11-17 17:41:50|2371.4|2371.1|2371|2370.7|2371.4|2371.1|2370.9|2370.6|20
1637170920000|2021-11-17 17:42:00|2371.1|2370.8|2371|2370.7|2371.3|2371|2370.9|2370.6|23
1637170930000|2021-11-17 17:42:10|2371.1|2370.8|2371.3|2371|2371.3|2371|2371|2370.7|6
1637170940000|2021-11-17 17:42:20|2371.4|2371.1|2370.9|2370.6|2371.4|2371.1|2370.8|2370.5|22
1637170950000|2021-11-17 17:42:30|2370.8|2370.5|2370.9|2370.6|2371.1|2370.8|2370.8|2370.5|24
1637170960000|2021-11-17 17:42:40|2371|2370.7|2371.1|2370.8|2371.1|2370.8|2370.9|2370.6|16
1637170970000|2021-11-17 17:42:50|2371|2370.7|2370.9|2370.6|2371.2|2370.9|2370.7|2370.4|49
1637170980000|2021-11-17 17:43:00|2371|2370.7|2370.8|2370.5|2371.2|2370.9|2370.8|2370.5|41
1637170990000|2021-11-17 17:43:10|2370.7|2370.4|2370.8|2370.5|2371|2370.7|2370.7|2370.4|22
1637171000000|2021-11-17 17:43:20|2370.7|2370.4|2370.6|2370.3|2370.9|2370.6|2370.6|2370.3|48
1637171010000|2021-11-17 17:43:30|2370.5|2370.2|2370.5|2370.2|2370.6|2370.3|2370.3|2370|23
1637171020000|2021-11-17 17:43:40|2370.4|2370.1|2371.1|2370.8|2371.1|2370.8|2370.4|2370.1|34
1637171030000|2021-11-17 17:43:50|2371.2|2370.9|2371.1|2370.8|2371.2|2370.9|2371|2370.7|31
1637171040000|2021-11-17 17:44:00|2371.3|2371|2372|2371.7|2372|2371.7|2371.3|2371|48
1637171050000|2021-11-17 17:44:10|2372.1|2371.8|2371.9|2371.6|2372.4|2372.1|2371.9|2371.6|39
1637171060000|2021-11-17 17:44:20|2372|2371.7|2372.2|2371.9|2372.3|2372|2371.9|2371.6|24
1637171070000|2021-11-17 17:44:30|2372.3|2372|2372.4|2372.1|2372.5|2372.2|2372.2|2371.9|28
1637171080000|2021-11-17 17:44:40|2372.3|2372|2372.3|2372|2372.5|2372.2|2372.3|2372|29
1637171090000|2021-11-17 17:44:50|2372.2|2371.9|2372.3|2372|2372.4|2372.1|2372.1|2371.8|7
1637171100000|2021-11-17 17:45:00|2372.2|2371.9|2371.6|2371.3|2372.2|2371.9|2371.5|2371.2|67
1637171110000|2021-11-17 17:45:10|2371.4|2371.1|2371.2|2370.9|2371.5|2371.2|2371.1|2370.8|30
1637171120000|2021-11-17 17:45:20|2371.1|2370.8|2371.2|2370.9|2371.4|2371.1|2371|2370.7|28
1637171130000|2021-11-17 17:45:30|2371.3|2371|2371.3|2371|2371.5|2371.2|2371.2|2370.9|10
1637171140000|2021-11-17 17:45:40|2371.2|2370.9|2371.8|2371.5|2371.8|2371.5|2371.2|2370.9|8
1637171150000|2021-11-17 17:45:50|2371.9|2371.6|2371.7|2371.4|2372|2371.7|2371.6|2371.3|8
1637171160000|2021-11-17 17:46:00|2371.6|2371.3|2371.9|2371.6|2372|2371.7|2371.6|2371.3|27
1637171170000|2021-11-17 17:46:10|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.5|2371.2|13
1637171180000|2021-11-17 17:46:20|2371.7|2371.4|2371.5|2371.2|2371.7|2371.4|2371.4|2371.1|26
1637171190000|2021-11-17 17:46:30|2371.4|2371.1|2371.3|2371|2371.8|2371.5|2371.3|2371|15
1637171200000|2021-11-17 17:46:40|2371.4|2371.1|2371.8|2371.5|2371.9|2371.6|2371.4|2371.1|19
1637171210000|2021-11-17 17:46:50|2371.7|2371.4|2371.6|2371.3|2371.7|2371.4|2371.5|2371.2|17
1637171220000|2021-11-17 17:47:00|2371.7|2371.4|2371.7|2371.4|2371.7|2371.4|2371.4|2371.1|19
1637171230000|2021-11-17 17:47:10|2371.6|2371.3|2371.8|2371.5|2372|2371.7|2371.6|2371.3|36
1637171240000|2021-11-17 17:47:20|2371.6|2371.3|2372|2371.7|2372.1|2371.8|2371.6|2371.3|15
1637171250000|2021-11-17 17:47:30|2371.9|2371.6|2372.3|2372|2372.3|2372|2371.9|2371.6|46
1637171260000|2021-11-17 17:47:40|2372.2|2371.9|2372.7|2372.4|2372.7|2372.4|2372.1|2371.8|34
1637171270000|2021-11-17 17:47:50|2372.6|2372.3|2372.4|2372.1|2372.6|2372.3|2372.4|2372.1|17
1637171280000|2021-11-17 17:48:00|2372.5|2372.2|2372.9|2372.6|2372.9|2372.6|2372.4|2372.1|52
1637171290000|2021-11-17 17:48:10|2372.8|2372.5|2372.9|2372.6|2373.1|2372.8|2372.7|2372.4|57
1637171300000|2021-11-17 17:48:20|2372.8|2372.5|2372.9|2372.6|2373|2372.7|2372.8|2372.5|8
1637171310000|2021-11-17 17:48:30|2372.8|2372.5|2372.7|2372.4|2372.9|2372.6|2372.6|2372.3|13
1637171320000|2021-11-17 17:48:40|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.8|2372.5|12
1637171330000|2021-11-17 17:48:50|2373.1|2372.8|2373.3|2373|2373.5|2373.2|2373.1|2372.8|49
1637171340000|2021-11-17 17:49:00|2373.2|2372.9|2373.5|2373.2|2373.6|2373.3|2373.2|2372.9|41
1637171350000|2021-11-17 17:49:10|2373.4|2373.1|2373.8|2373.5|2373.8|2373.5|2373.4|2373.1|26
1637171360000|2021-11-17 17:49:20|2373.7|2373.4|2373.4|2373.1|2373.8|2373.5|2373.4|2373.1|28
1637171370000|2021-11-17 17:49:30|2373.5|2373.2|2373.4|2373.1|2373.6|2373.3|2373.3|2373|15
1637171380000|2021-11-17 17:49:40|2373.3|2373|2373.5|2373.2|2373.5|2373.2|2372.9|2372.6|43
1637171390000|2021-11-17 17:49:50|2373.6|2373.3|2373.4|2373.1|2373.6|2373.3|2373.3|2373|27
1637171400000|2021-11-17 17:50:00|2373.2|2372.9|2373.1|2372.8|2373.4|2373.1|2373|2372.7|31
1637171410000|2021-11-17 17:50:10|2373|2372.7|2372.6|2372.3|2373.1|2372.8|2372.6|2372.3|160
1637171420000|2021-11-17 17:50:20|2372.5|2372.2|2372.8|2372.5|2372.9|2372.6|2372.5|2372.2|37
1637171430000|2021-11-17 17:50:30|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.8|2372.5|19
1637171440000|2021-11-17 17:50:40|2372.9|2372.6|2372.8|2372.5|2373|2372.7|2372.6|2372.3|7
1637171450000|2021-11-17 17:50:50|2372.9|2372.6|2372.8|2372.5|2372.9|2372.6|2372.7|2372.4|5
1637171460000|2021-11-17 17:51:00|2372.9|2372.6|2373.4|2373.1|2373.5|2373.2|2372.7|2372.4|35
1637171470000|2021-11-17 17:51:10|2373.5|2373.2|2373.2|2372.9|2373.5|2373.2|2373.1|2372.8|9
1637171480000|2021-11-17 17:51:20|2373.1|2372.8|2373.2|2372.9|2373.2|2372.9|2373|2372.7|18
1637171490000|2021-11-17 17:51:30|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2372.9|2372.6|10
1637171500000|2021-11-17 17:51:40|2372.9|2372.6|2372.7|2372.4|2373|2372.7|2372.7|2372.4|22
1637171510000|2021-11-17 17:51:50|2372.8|2372.5|2372.8|2372.5|2372.9|2372.6|2372.7|2372.4|10
1637171520000|2021-11-17 17:52:00|2372.7|2372.4|2373.2|2372.9|2373.2|2372.9|2372.7|2372.4|31
1637171530000|2021-11-17 17:52:10|2373.1|2372.8|2372.9|2372.6|2373.1|2372.8|2372.8|2372.5|9
1637171540000|2021-11-17 17:52:20|2373|2372.7|2373|2372.7|2373.2|2372.9|2372.9|2372.6|9
1637171550000|2021-11-17 17:52:30|2372.9|2372.6|2373.1|2372.8|2373.3|2373|2372.9|2372.6|4
1637171560000|2021-11-17 17:52:40|2373.2|2372.9|2373|2372.7|2373.2|2372.9|2372.8|2372.5|6
1637171570000|2021-11-17 17:52:50|2373.1|2372.8|2373.3|2373|2373.3|2373|2372.9|2372.6|11
1637171580000|2021-11-17 17:53:00|2373.2|2372.9|2372.5|2372.2|2373.2|2372.9|2372.5|2372.2|24
1637171590000|2021-11-17 17:53:10|2372.6|2372.3|2372.3|2372|2372.7|2372.4|2372.3|2372|14
1637171600000|2021-11-17 17:53:20|2372.4|2372.1|2372.7|2372.4|2372.7|2372.4|2372.4|2372.1|3
1637171610000|2021-11-17 17:53:30|2372.6|2372.3|2372.6|2372.3|2372.8|2372.5|2372.5|2372.2|5
1637171620000|2021-11-17 17:53:40|2372.7|2372.4|2372.4|2372.1|2372.7|2372.4|2372.3|2372|6
1637171630000|2021-11-17 17:53:50|2372.3|2372|2372.4|2372.1|2372.5|2372.2|2372.3|2372|12
1637171640000|2021-11-17 17:54:00|2372.5|2372.2|2372.5|2372.2|2372.7|2372.4|2372.3|2372|24
1637171650000|2021-11-17 17:54:10|2372.4|2372.1|2372.3|2372|2372.5|2372.2|2372.2|2371.9|16
1637171660000|2021-11-17 17:54:20|2372.4|2372.1|2372|2371.7|2372.4|2372.1|2371.8|2371.5|35
1637171670000|2021-11-17 17:54:30|2371.9|2371.6|2371.5|2371.2|2371.9|2371.6|2371.5|2371.2|42
1637171680000|2021-11-17 17:54:40|2371.4|2371.1|2371.7|2371.4|2371.8|2371.5|2371.4|2371.1|28
1637171690000|2021-11-17 17:54:50|2371.9|2371.6|2371.9|2371.6|2372|2371.7|2371.7|2371.4|16
1637171700000|2021-11-17 17:55:00|2372|2371.7|2371.6|2371.3|2372.1|2371.8|2371.3|2371|42
1637171710000|2021-11-17 17:55:10|2371.8|2371.5|2371.5|2371.2|2371.8|2371.5|2371.4|2371.1|24
1637171720000|2021-11-17 17:55:20|2371.7|2371.4|2371.8|2371.5|2371.9|2371.6|2371.5|2371.2|10
1637171730000|2021-11-17 17:55:30|2371.9|2371.6|2371.3|2371|2371.9|2371.6|2371.3|2371|11
1637171740000|2021-11-17 17:55:40|2371.2|2370.9|2371|2370.7|2371.2|2370.9|2370.8|2370.5|48
1637171750000|2021-11-17 17:55:50|2370.9|2370.6|2371|2370.7|2371.1|2370.8|2370.9|2370.6|14
1637171760000|2021-11-17 17:56:00|2371.1|2370.8|2371.7|2371.4|2371.7|2371.4|2371.1|2370.8|17
1637171770000|2021-11-17 17:56:10|2371.8|2371.5|2371.6|2371.3|2372|2371.7|2371.5|2371.2|21
1637171780000|2021-11-17 17:56:20|2371.5|2371.2|2371.7|2371.4|2371.8|2371.5|2371.5|2371.2|7
1637171790000|2021-11-17 17:56:30|2371.6|2371.3|2371.7|2371.4|2371.9|2371.6|2371.6|2371.3|3
1637171800000|2021-11-17 17:56:40|2372|2371.7|2372.2|2371.9|2372.2|2371.9|2371.9|2371.6|23
1637171810000|2021-11-17 17:56:50|2372.3|2372|2372.3|2372|2372.5|2372.2|2372.2|2371.9|14
1637171820000|2021-11-17 17:57:00|2372.4|2372.1|2372.3|2372|2372.7|2372.4|2372.3|2372|14
1637171830000|2021-11-17 17:57:10|2372.2|2371.9|2372.7|2372.4|2372.7|2372.4|2372.2|2371.9|19
1637171840000|2021-11-17 17:57:20|2372.9|2372.6|2373.1|2372.8|2373.4|2373.1|2372.9|2372.6|32
1637171850000|2021-11-17 17:57:30|2373.2|2372.9|2373.5|2373.2|2373.5|2373.2|2373.1|2372.8|34
1637171860000|2021-11-17 17:57:40|2373.4|2373.1|2373.8|2373.5|2373.9|2373.6|2373.4|2373.1|34
1637171870000|2021-11-17 17:57:50|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.5|2373.2|33
1637171880000|2021-11-17 17:58:00|2373.8|2373.5|2374.1|2373.8|2374.1|2373.8|2373.8|2373.5|24
1637171890000|2021-11-17 17:58:10|2374|2373.7|2373.8|2373.5|2374|2373.7|2373.7|2373.4|42
1637171900000|2021-11-17 17:58:20|2374|2373.7|2373.4|2373.1|2374|2373.7|2373.4|2373.1|49
1637171910000|2021-11-17 17:58:30|2373.3|2373|2373.4|2373.1|2373.5|2373.2|2373.2|2372.9|21
1637171920000|2021-11-17 17:58:40|2373.3|2373|2373.4|2373.1|2373.5|2373.2|2373.3|2373|13
1637171930000|2021-11-17 17:58:50|2373.3|2373|2373.2|2372.9|2373.4|2373.1|2373.1|2372.8|25
1637171940000|2021-11-17 17:59:00|2373.1|2372.8|2373.3|2373|2373.3|2373|2373|2372.7|25
1637171950000|2021-11-17 17:59:10|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.1|2372.8|5
1637171960000|2021-11-17 17:59:20|2373.1|2372.8|2373.1|2372.8|2373.3|2373|2372.9|2372.6|16
1637171970000|2021-11-17 17:59:30|2373|2372.7|2373.2|2372.9|2373.3|2373|2373|2372.7|3
1637171980000|2021-11-17 17:59:40|2373.1|2372.8|2373.5|2373.2|2373.5|2373.2|2373|2372.7|18
1637171990000|2021-11-17 17:59:50|2373.4|2373.1|2373.4|2373.1|2373.6|2373.3|2373.3|2373|8
1637172000000|2021-11-17 18:00:00|2373.3|2373|2373.4|2373.1|2373.5|2373.2|2373.1|2372.8|27
1637172010000|2021-11-17 18:00:10|2373.5|2373.2|2373.5|2373.2|2373.6|2373.3|2373.4|2373.1|11
1637172020000|2021-11-17 18:00:20|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|22
1637172030000|2021-11-17 18:00:30|2373.6|2373.3|2373.5|2373.2|2373.7|2373.4|2373.3|2373|24
1637172040000|2021-11-17 18:00:40|2373.4|2373.1|2374.1|2373.8|2374.1|2373.8|2373.3|2373|196
1637172050000|2021-11-17 18:00:50|2374.2|2373.9|2374.7|2374.4|2374.8|2374.5|2374.2|2373.9|88
1637172060000|2021-11-17 18:01:00|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.2|2373.9|48
1637172070000|2021-11-17 18:01:10|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374|2373.7|33
1637172080000|2021-11-17 18:01:20|2374.3|2374|2374.7|2374.4|2374.8|2374.5|2374.3|2374|13
1637172090000|2021-11-17 18:01:30|2374.8|2374.5|2374.8|2374.5|2375|2374.7|2374.7|2374.4|32
1637172100000|2021-11-17 18:01:40|2374.9|2374.6|2375|2374.7|2375.2|2374.9|2374.9|2374.6|25
1637172110000|2021-11-17 18:01:50|2374.9|2374.6|2374.7|2374.4|2375|2374.7|2374.6|2374.3|83
1637172120000|2021-11-17 18:02:00|2374.5|2374.2|2374.5|2374.2|2374.9|2374.6|2374.4|2374.1|47
1637172130000|2021-11-17 18:02:10|2374.7|2374.4|2375.2|2374.9|2375.5|2375.2|2374.7|2374.4|50
1637172140000|2021-11-17 18:02:20|2375.3|2375|2376.1|2375.8|2376.1|2375.8|2375.3|2375|71
1637172150000|2021-11-17 18:02:30|2376.2|2375.9|2375.4|2375.1|2376.3|2376|2375.4|2375.1|36
1637172160000|2021-11-17 18:02:40|2375.3|2375|2375.7|2375.4|2375.7|2375.4|2375.3|2375|28
1637172170000|2021-11-17 18:02:50|2375.8|2375.5|2376.1|2375.8|2376.2|2375.9|2375.8|2375.5|17
1637172180000|2021-11-17 18:03:00|2376.2|2375.9|2376.5|2376.2|2376.9|2376.6|2376.2|2375.9|68
1637172190000|2021-11-17 18:03:10|2376.6|2376.3|2377.1|2376.8|2377.1|2376.8|2376.4|2376.1|45
1637172200000|2021-11-17 18:03:20|2377.2|2376.9|2377.1|2376.8|2377.4|2377.1|2377|2376.7|93
1637172210000|2021-11-17 18:03:30|2377|2376.7|2376.6|2376.3|2377.1|2376.8|2376.4|2376.1|33
1637172220000|2021-11-17 18:03:40|2376.5|2376.2|2376.5|2376.2|2376.6|2376.3|2376.4|2376.1|13
1637172230000|2021-11-17 18:03:50|2376.6|2376.3|2376.8|2376.5|2377|2376.7|2376.4|2376.1|54
1637172240000|2021-11-17 18:04:00|2376.9|2376.6|2377|2376.7|2377.1|2376.8|2376.9|2376.6|41
1637172250000|2021-11-17 18:04:10|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2376.9|2376.6|41
1637172260000|2021-11-17 18:04:20|2377.1|2376.8|2376.8|2376.5|2377.1|2376.8|2376.8|2376.5|38
1637172270000|2021-11-17 18:04:30|2376.7|2376.4|2376.8|2376.5|2377|2376.7|2376.7|2376.4|21
1637172280000|2021-11-17 18:04:40|2376.7|2376.4|2376.5|2376.2|2376.7|2376.4|2376.1|2375.8|30
1637172290000|2021-11-17 18:04:50|2376.4|2376.1|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|18
1637172300000|2021-11-17 18:05:00|2376.4|2376.1|2377.1|2376.8|2377.1|2376.8|2376.2|2375.9|69
1637172310000|2021-11-17 18:05:10|2377|2376.7|2377.2|2376.9|2377.2|2376.9|2376.7|2376.4|39
1637172320000|2021-11-17 18:05:20|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2376.5|2376.2|33
1637172330000|2021-11-17 18:05:30|2376.9|2376.6|2377.4|2377.1|2377.4|2377.1|2376.8|2376.5|72
1637172340000|2021-11-17 18:05:40|2377.5|2377.2|2377.4|2377.1|2377.6|2377.3|2377.3|2377|47
1637172350000|2021-11-17 18:05:50|2377.5|2377.2|2377.8|2377.5|2378|2377.7|2377.4|2377.1|44
1637172360000|2021-11-17 18:06:00|2377.6|2377.3|2378.6|2378.3|2378.6|2378.3|2377.4|2377.1|123
1637172370000|2021-11-17 18:06:10|2378.5|2378.2|2378|2377.7|2378.7|2378.4|2378|2377.7|67
1637172380000|2021-11-17 18:06:20|2378.1|2377.8|2378.2|2377.9|2378.3|2378|2378|2377.7|24
1637172390000|2021-11-17 18:06:30|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2377.6|2377.3|46
1637172400000|2021-11-17 18:06:40|2378.1|2377.8|2378|2377.7|2378.2|2377.9|2378|2377.7|13
1637172410000|2021-11-17 18:06:50|2378.1|2377.8|2377.8|2377.5|2378.1|2377.8|2377.7|2377.4|11
1637172420000|2021-11-17 18:07:00|2377.9|2377.6|2377.9|2377.6|2378|2377.7|2377.6|2377.3|41
1637172430000|2021-11-17 18:07:10|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2377.9|2377.6|32
1637172440000|2021-11-17 18:07:20|2378|2377.7|2378.7|2378.4|2378.9|2378.6|2378|2377.7|55
1637172450000|2021-11-17 18:07:30|2378.8|2378.5|2378.5|2378.2|2379|2378.7|2378.5|2378.2|16
1637172460000|2021-11-17 18:07:40|2378.4|2378.1|2379|2378.7|2379|2378.7|2378.4|2378.1|30
1637172470000|2021-11-17 18:07:50|2378.9|2378.6|2379.3|2379|2379.4|2379.1|2378.9|2378.6|123
1637172480000|2021-11-17 18:08:00|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.2|2378.9|96
1637172490000|2021-11-17 18:08:10|2379.4|2379.1|2379.4|2379.1|2379.6|2379.3|2379.4|2379.1|62
1637172500000|2021-11-17 18:08:20|2379.3|2379|2379.3|2379|2379.6|2379.3|2379.3|2379|49
1637172510000|2021-11-17 18:08:30|2379.2|2378.9|2379.7|2379.4|2379.7|2379.4|2379.2|2378.9|46
1637172520000|2021-11-17 18:08:40|2379.6|2379.3|2379.3|2379|2379.6|2379.3|2379.3|2379|27
1637172530000|2021-11-17 18:08:50|2379.2|2378.9|2378.9|2378.6|2379.4|2379.1|2378.9|2378.6|116
1637172540000|2021-11-17 18:09:00|2378.8|2378.5|2378.3|2378|2378.8|2378.5|2378|2377.7|102
1637172550000|2021-11-17 18:09:10|2378.5|2378.2|2378.2|2377.9|2378.6|2378.3|2378.2|2377.9|32
1637172560000|2021-11-17 18:09:20|2378.3|2378|2378.3|2378|2378.5|2378.2|2378.2|2377.9|22
1637172570000|2021-11-17 18:09:30|2378.2|2377.9|2377.7|2377.4|2378.2|2377.9|2377.6|2377.3|61
1637172580000|2021-11-17 18:09:40|2377.6|2377.3|2377.8|2377.5|2377.9|2377.6|2377.6|2377.3|44
1637172590000|2021-11-17 18:09:50|2377.9|2377.6|2377.8|2377.5|2378|2377.7|2377.7|2377.4|15
1637172600000|2021-11-17 18:10:00|2377.9|2377.6|2377.7|2377.4|2377.9|2377.6|2377.4|2377.1|47
1637172610000|2021-11-17 18:10:10|2377.8|2377.5|2378.1|2377.8|2378.4|2378.1|2377.7|2377.4|52
1637172620000|2021-11-17 18:10:20|2378.2|2377.9|2377.5|2377.2|2378.2|2377.9|2377.5|2377.2|37
1637172630000|2021-11-17 18:10:30|2377.4|2377.1|2377.7|2377.4|2377.7|2377.4|2377.2|2376.9|37
1637172640000|2021-11-17 18:10:40|2377.6|2377.3|2378|2377.7|2378.2|2377.9|2377.5|2377.2|66
1637172650000|2021-11-17 18:10:50|2377.9|2377.6|2377.4|2377.1|2377.9|2377.6|2377.4|2377.1|28
1637172660000|2021-11-17 18:11:00|2377.3|2377|2377.2|2376.9|2377.7|2377.4|2377.1|2376.8|29
1637172670000|2021-11-17 18:11:10|2377.1|2376.8|2377.3|2377|2377.3|2377|2377|2376.7|20
1637172680000|2021-11-17 18:11:20|2377.2|2376.9|2377.7|2377.4|2377.9|2377.6|2377.2|2376.9|53
1637172690000|2021-11-17 18:11:30|2377.9|2377.6|2377.7|2377.4|2378|2377.7|2377.6|2377.3|19
1637172700000|2021-11-17 18:11:40|2377.8|2377.5|2378.7|2378.4|2378.7|2378.4|2377.6|2377.3|256
1637172710000|2021-11-17 18:11:50|2378.6|2378.3|2379.1|2378.8|2379.3|2379|2378.5|2378.2|153
1637172720000|2021-11-17 18:12:00|2378.9|2378.6|2378.6|2378.3|2379|2378.7|2378.6|2378.3|61
1637172730000|2021-11-17 18:12:10|2378.5|2378.2|2378|2377.7|2378.6|2378.3|2378|2377.7|31
1637172740000|2021-11-17 18:12:20|2378.1|2377.8|2378.3|2378|2378.3|2378|2377.8|2377.5|37
1637172750000|2021-11-17 18:12:30|2378.2|2377.9|2378.1|2377.8|2378.3|2378|2378.1|2377.8|23
1637172760000|2021-11-17 18:12:40|2378|2377.7|2378.2|2377.9|2378.3|2378|2378|2377.7|18
1637172770000|2021-11-17 18:12:50|2378.3|2378|2378|2377.7|2378.3|2378|2378|2377.7|10
1637172780000|2021-11-17 18:13:00|2378.1|2377.8|2378.1|2377.8|2378.2|2377.9|2377.9|2377.6|17
1637172790000|2021-11-17 18:13:10|2378|2377.7|2378.5|2378.2|2378.7|2378.4|2377.9|2377.6|8
1637172800000|2021-11-17 18:13:20|2378.6|2378.3|2378.9|2378.6|2378.9|2378.6|2378.5|2378.2|32
1637172810000|2021-11-17 18:13:30|2379|2378.7|2379|2378.7|2379.2|2378.9|2378.8|2378.5|29
1637172820000|2021-11-17 18:13:40|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.7|2378.4|16
1637172830000|2021-11-17 18:13:50|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.8|2378.5|15
1637172840000|2021-11-17 18:14:00|2378.7|2378.4|2378.5|2378.2|2378.7|2378.4|2378.4|2378.1|13
1637172850000|2021-11-17 18:14:10|2378.4|2378.1|2378.6|2378.3|2378.7|2378.4|2378.4|2378.1|16
1637172860000|2021-11-17 18:14:20|2378.5|2378.2|2378.6|2378.3|2378.6|2378.3|2378.4|2378.1|7
1637172870000|2021-11-17 18:14:30|2378.5|2378.2|2378.5|2378.2|2378.6|2378.3|2378.5|2378.2|11
1637172880000|2021-11-17 18:14:40|2378.6|2378.3|2378.7|2378.4|2378.8|2378.5|2378.4|2378.1|10
1637172890000|2021-11-17 18:14:50|2378.6|2378.3|2378.5|2378.2|2378.7|2378.4|2378.5|2378.2|19
1637172900000|2021-11-17 18:15:00|2378.4|2378.1|2378.2|2377.9|2378.4|2378.1|2378|2377.7|30
1637172910000|2021-11-17 18:15:10|2378.3|2378|2378.2|2377.9|2378.6|2378.3|2378.2|2377.9|37
1637172920000|2021-11-17 18:15:20|2378.3|2378|2378.5|2378.2|2378.5|2378.2|2378.2|2377.9|24
1637172930000|2021-11-17 18:15:30|2378.4|2378.1|2378.3|2378|2378.5|2378.2|2378.1|2377.8|10
1637172940000|2021-11-17 18:15:40|2378.4|2378.1|2378.6|2378.3|2378.6|2378.3|2378.4|2378.1|7
1637172950000|2021-11-17 18:15:50|2378.5|2378.2|2378.3|2378|2378.5|2378.2|2378.3|2378|16
1637172960000|2021-11-17 18:16:00|2378.2|2377.9|2378|2377.7|2378.2|2377.9|2377.9|2377.6|25
1637172970000|2021-11-17 18:16:10|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.7|2377.4|16
1637172980000|2021-11-17 18:16:20|2377.8|2377.5|2377.7|2377.4|2377.9|2377.6|2377.7|2377.4|24
1637172990000|2021-11-17 18:16:30|2377.6|2377.3|2377.9|2377.6|2378.1|2377.8|2377.6|2377.3|29
1637173000000|2021-11-17 18:16:40|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.8|2377.5|14
1637173010000|2021-11-17 18:16:50|2378|2377.7|2378|2377.7|2378|2377.7|2377.8|2377.5|3
1637173020000|2021-11-17 18:17:00|2378.1|2377.8|2378.1|2377.8|2378.3|2378|2377.9|2377.6|25
1637173030000|2021-11-17 18:17:10|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.6|2377.3|20
1637173040000|2021-11-17 18:17:20|2378|2377.7|2377.8|2377.5|2378.2|2377.9|2377.8|2377.5|13
1637173050000|2021-11-17 18:17:30|2377.7|2377.4|2377.9|2377.6|2378|2377.7|2377.6|2377.3|9
1637173060000|2021-11-17 18:17:40|2377.8|2377.5|2377.7|2377.4|2377.9|2377.6|2377.6|2377.3|21
1637173070000|2021-11-17 18:17:50|2377.8|2377.5|2377.8|2377.5|2377.9|2377.6|2377.7|2377.4|16
1637173080000|2021-11-17 18:18:00|2377.7|2377.4|2377.5|2377.2|2377.8|2377.5|2377.5|2377.2|15
1637173090000|2021-11-17 18:18:10|2377.4|2377.1|2377.6|2377.3|2377.7|2377.4|2377.4|2377.1|50
1637173100000|2021-11-17 18:18:20|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|26
1637173110000|2021-11-17 18:18:30|2377.8|2377.5|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|9
1637173120000|2021-11-17 18:18:40|2377.7|2377.4|2377.8|2377.5|2377.9|2377.6|2377.6|2377.3|30
1637173130000|2021-11-17 18:18:50|2377.9|2377.6|2377.8|2377.5|2378|2377.7|2377.7|2377.4|10
1637173140000|2021-11-17 18:19:00|2377.9|2377.6|2378.1|2377.8|2378.2|2377.9|2377.8|2377.5|28
1637173150000|2021-11-17 18:19:10|2378.2|2377.9|2378.2|2377.9|2378.4|2378.1|2378.1|2377.8|31
1637173160000|2021-11-17 18:19:20|2378.3|2378|2378|2377.7|2378.4|2378.1|2377.9|2377.6|19
1637173170000|2021-11-17 18:19:30|2377.9|2377.6|2378.3|2378|2378.3|2378|2377.8|2377.5|24
1637173180000|2021-11-17 18:19:40|2378.2|2377.9|2378|2377.7|2378.2|2377.9|2377.9|2377.6|9
1637173190000|2021-11-17 18:19:50|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2377.8|2377.5|5
1637173200000|2021-11-17 18:20:00|2378.1|2377.8|2378|2377.7|2378.3|2378|2378|2377.7|24
1637173210000|2021-11-17 18:20:10|2378.1|2377.8|2377.8|2377.5|2378.1|2377.8|2377.7|2377.4|33
1637173220000|2021-11-17 18:20:20|2377.9|2377.6|2377.9|2377.6|2378.2|2377.9|2377.8|2377.5|8
1637173230000|2021-11-17 18:20:30|2378|2377.7|2377.6|2377.3|2378|2377.7|2377.6|2377.3|62
1637173240000|2021-11-17 18:20:40|2377.7|2377.4|2377.6|2377.3|2377.9|2377.6|2377.6|2377.3|15
1637173250000|2021-11-17 18:20:50|2377.8|2377.5|2377.8|2377.5|2378.2|2377.9|2377.8|2377.5|25
1637173260000|2021-11-17 18:21:00|2377.7|2377.4|2377.9|2377.6|2378.1|2377.8|2377.7|2377.4|27
1637173270000|2021-11-17 18:21:10|2378|2377.7|2378.5|2378.2|2378.7|2378.4|2378|2377.7|62
1637173280000|2021-11-17 18:21:20|2378.6|2378.3|2378.7|2378.4|2378.9|2378.6|2378.6|2378.3|88
1637173290000|2021-11-17 18:21:30|2378.8|2378.5|2378.6|2378.3|2378.9|2378.6|2378.6|2378.3|51
1637173300000|2021-11-17 18:21:40|2378.7|2378.4|2379.2|2378.9|2379.2|2378.9|2378.7|2378.4|79
1637173310000|2021-11-17 18:21:50|2379.4|2379.1|2378.6|2378.3|2379.4|2379.1|2378.6|2378.3|102
1637173320000|2021-11-17 18:22:00|2378.5|2378.2|2378|2377.7|2378.5|2378.2|2378|2377.7|90
1637173330000|2021-11-17 18:22:10|2377.9|2377.6|2378|2377.7|2378.2|2377.9|2377.8|2377.5|87
1637173340000|2021-11-17 18:22:20|2377.9|2377.6|2377.8|2377.5|2378.1|2377.8|2377.7|2377.4|43
1637173350000|2021-11-17 18:22:30|2377.7|2377.4|2377.8|2377.5|2378|2377.7|2377.7|2377.4|76
1637173360000|2021-11-17 18:22:40|2377.9|2377.6|2378.1|2377.8|2378.1|2377.8|2377.8|2377.5|85
1637173370000|2021-11-17 18:22:50|2378.2|2377.9|2378.3|2378|2378.4|2378.1|2378.2|2377.9|34
1637173380000|2021-11-17 18:23:00|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.1|2377.8|61
1637173390000|2021-11-17 18:23:10|2378.7|2378.4|2378.7|2378.4|2378.8|2378.5|2378.6|2378.3|120
1637173400000|2021-11-17 18:23:20|2378.6|2378.3|2378.8|2378.5|2378.8|2378.5|2378.5|2378.2|75
1637173410000|2021-11-17 18:23:30|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.6|2378.3|123
1637173420000|2021-11-17 18:23:40|2379|2378.7|2378.6|2378.3|2379|2378.7|2378.6|2378.3|81
1637173430000|2021-11-17 18:23:50|2378.5|2378.2|2378.7|2378.4|2378.7|2378.4|2378.5|2378.2|33
1637173440000|2021-11-17 18:24:00|2378.6|2378.3|2379.1|2378.8|2379.3|2379|2378.6|2378.3|165
1637173450000|2021-11-17 18:24:10|2379.2|2378.9|2379.1|2378.8|2379.2|2378.9|2379.1|2378.8|23
1637173460000|2021-11-17 18:24:20|2379.2|2378.9|2379.6|2379.3|2379.6|2379.3|2379.1|2378.8|61
1637173470000|2021-11-17 18:24:30|2379.7|2379.4|2379.5|2379.2|2379.8|2379.5|2379.4|2379.1|43
1637173480000|2021-11-17 18:24:40|2379.4|2379.1|2379.4|2379.1|2379.5|2379.2|2379.3|2379|17
1637173490000|2021-11-17 18:24:50|2379.5|2379.2|2379.6|2379.3|2379.8|2379.5|2379.4|2379.1|41
1637173500000|2021-11-17 18:25:00|2379.5|2379.2|2379.3|2379|2379.6|2379.3|2379.3|2379|73
1637173510000|2021-11-17 18:25:10|2379.5|2379.2|2379.8|2379.5|2379.9|2379.6|2379.5|2379.2|92
1637173520000|2021-11-17 18:25:20|2379.9|2379.6|2379.9|2379.6|2380|2379.7|2379.6|2379.3|33
1637173530000|2021-11-17 18:25:30|2379.8|2379.5|2379.8|2379.5|2380|2379.7|2379.7|2379.4|32
1637173540000|2021-11-17 18:25:40|2379.9|2379.6|2380.1|2379.8|2380.1|2379.8|2379.7|2379.4|51
1637173550000|2021-11-17 18:25:50|2380|2379.7|2380.3|2380|2380.3|2380|2380|2379.7|95
1637173560000|2021-11-17 18:26:00|2380.2|2379.9|2379.9|2379.6|2380.2|2379.9|2379.8|2379.5|84
1637173570000|2021-11-17 18:26:10|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380|2379.7|25
1637173580000|2021-11-17 18:26:20|2380.2|2379.9|2380.3|2380|2380.4|2380.1|2380.2|2379.9|44
1637173590000|2021-11-17 18:26:30|2380.2|2379.9|2379.8|2379.5|2380.2|2379.9|2379.8|2379.5|46
1637173600000|2021-11-17 18:26:40|2379.7|2379.4|2379.4|2379.1|2379.7|2379.4|2379.3|2379|102
1637173610000|2021-11-17 18:26:50|2379.5|2379.2|2379.4|2379.1|2379.6|2379.3|2379.4|2379.1|37
1637173620000|2021-11-17 18:27:00|2379.6|2379.3|2379.6|2379.3|2379.8|2379.5|2379.6|2379.3|58
1637173630000|2021-11-17 18:27:10|2379.5|2379.2|2379.7|2379.4|2379.8|2379.5|2379.5|2379.2|72
1637173640000|2021-11-17 18:27:20|2379.8|2379.5|2379.8|2379.5|2380|2379.7|2379.6|2379.3|45
1637173650000|2021-11-17 18:27:30|2379.7|2379.4|2379.6|2379.3|2379.8|2379.5|2379.6|2379.3|30
1637173660000|2021-11-17 18:27:40|2379.5|2379.2|2379.3|2379|2379.5|2379.2|2379|2378.7|37
1637173670000|2021-11-17 18:27:50|2379.2|2378.9|2378.8|2378.5|2379.3|2379|2378.8|2378.5|27
1637173680000|2021-11-17 18:28:00|2378.9|2378.6|2379.3|2379|2379.7|2379.4|2378.9|2378.6|38
1637173690000|2021-11-17 18:28:10|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.2|2378.9|18
1637173700000|2021-11-17 18:28:20|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|11
1637173710000|2021-11-17 18:28:30|2379.2|2378.9|2379.1|2378.8|2379.3|2379|2379.1|2378.8|7
1637173720000|2021-11-17 18:28:40|2379|2378.7|2378.8|2378.5|2379.2|2378.9|2378.8|2378.5|12
1637173730000|2021-11-17 18:28:50|2378.9|2378.6|2378.3|2378|2378.9|2378.6|2378.3|2378|58
1637173740000|2021-11-17 18:29:00|2378.2|2377.9|2378|2377.7|2378.3|2378|2378|2377.7|46
1637173750000|2021-11-17 18:29:10|2378.1|2377.8|2378.3|2378|2378.3|2378|2378.1|2377.8|16
1637173760000|2021-11-17 18:29:20|2378.2|2377.9|2378.1|2377.8|2378.6|2378.3|2378|2377.7|30
1637173770000|2021-11-17 18:29:30|2378|2377.7|2378.1|2377.8|2378.2|2377.9|2378|2377.7|9
1637173780000|2021-11-17 18:29:40|2378|2377.7|2378.1|2377.8|2378.4|2378.1|2378|2377.7|17
1637173790000|2021-11-17 18:29:50|2378.2|2377.9|2378.2|2377.9|2378.4|2378.1|2378|2377.7|21
1637173800000|2021-11-17 18:30:00|2378.3|2378|2378.1|2377.8|2378.3|2378|2378|2377.7|18
1637173810000|2021-11-17 18:30:10|2378.2|2377.9|2378.7|2378.4|2378.7|2378.4|2378.2|2377.9|40
1637173820000|2021-11-17 18:30:20|2378.6|2378.3|2378.9|2378.6|2378.9|2378.6|2378.5|2378.2|17
1637173830000|2021-11-17 18:30:30|2379|2378.7|2378.7|2378.4|2379|2378.7|2378.6|2378.3|22
1637173840000|2021-11-17 18:30:40|2378.9|2378.6|2379|2378.7|2379|2378.7|2378.8|2378.5|12
1637173850000|2021-11-17 18:30:50|2379.1|2378.8|2379.2|2378.9|2379.4|2379.1|2379.1|2378.8|28
1637173860000|2021-11-17 18:31:00|2379.1|2378.8|2379|2378.7|2379.2|2378.9|2378.9|2378.6|18
1637173870000|2021-11-17 18:31:10|2378.9|2378.6|2379.1|2378.8|2379.1|2378.8|2378.8|2378.5|30
1637173880000|2021-11-17 18:31:20|2379|2378.7|2379.2|2378.9|2379.3|2379|2379|2378.7|17
1637173890000|2021-11-17 18:31:30|2379.1|2378.8|2378.3|2378|2379.1|2378.8|2378.3|2378|23
1637173900000|2021-11-17 18:31:40|2378.4|2378.1|2378|2377.7|2378.4|2378.1|2378|2377.7|82
1637173910000|2021-11-17 18:31:50|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378|2377.7|13
1637173920000|2021-11-17 18:32:00|2378|2377.7|2378.5|2378.2|2378.7|2378.4|2378|2377.7|38
1637173930000|2021-11-17 18:32:10|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.3|2378|26
1637173940000|2021-11-17 18:32:20|2378.6|2378.3|2378.8|2378.5|2378.9|2378.6|2378.5|2378.2|38
1637173950000|2021-11-17 18:32:30|2378.9|2378.6|2378.8|2378.5|2379.2|2378.9|2378.7|2378.4|22
1637173960000|2021-11-17 18:32:40|2378.7|2378.4|2378.8|2378.5|2378.9|2378.6|2378.6|2378.3|21
1637173970000|2021-11-17 18:32:50|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.6|2378.3|38
1637173980000|2021-11-17 18:33:00|2379.1|2378.8|2379.4|2379.1|2379.4|2379.1|2379|2378.7|30
1637173990000|2021-11-17 18:33:10|2379.3|2379|2379.3|2379|2379.4|2379.1|2379.1|2378.8|60
1637174000000|2021-11-17 18:33:20|2379.2|2378.9|2379.3|2379|2379.3|2379|2379|2378.7|22
1637174010000|2021-11-17 18:33:30|2379.2|2378.9|2379.3|2379|2379.4|2379.1|2379.2|2378.9|22
1637174020000|2021-11-17 18:33:40|2379.2|2378.9|2379.1|2378.8|2379.2|2378.9|2378.9|2378.6|45
1637174030000|2021-11-17 18:33:50|2379.2|2378.9|2379.1|2378.8|2379.2|2378.9|2379|2378.7|13
1637174040000|2021-11-17 18:34:00|2379.2|2378.9|2379.6|2379.3|2379.6|2379.3|2379.2|2378.9|31
1637174050000|2021-11-17 18:34:10|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.5|2379.2|23
1637174060000|2021-11-17 18:34:20|2379.5|2379.2|2379.1|2378.8|2379.6|2379.3|2379.1|2378.8|27
1637174070000|2021-11-17 18:34:30|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|6
1637174080000|2021-11-17 18:34:40|2379|2378.7|2378.8|2378.5|2379|2378.7|2378.8|2378.5|28
1637174090000|2021-11-17 18:34:50|2378.7|2378.4|2379.2|2378.9|2379.2|2378.9|2378.7|2378.4|29
1637174100000|2021-11-17 18:35:00|2379.1|2378.8|2378.9|2378.6|2379.1|2378.8|2378.8|2378.5|9
1637174110000|2021-11-17 18:35:10|2379.1|2378.8|2379|2378.7|2379.2|2378.9|2378.8|2378.5|37
1637174120000|2021-11-17 18:35:20|2379.1|2378.8|2378.8|2378.5|2379.1|2378.8|2378.8|2378.5|12
1637174130000|2021-11-17 18:35:30|2378.7|2378.4|2378.5|2378.2|2378.9|2378.6|2378.5|2378.2|20
1637174140000|2021-11-17 18:35:40|2378.6|2378.3|2378.6|2378.3|2378.7|2378.4|2378.4|2378.1|32
1637174150000|2021-11-17 18:35:50|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.3|2378|24
1637174160000|2021-11-17 18:36:00|2378.4|2378.1|2378.3|2378|2378.6|2378.3|2378.3|2378|14
1637174170000|2021-11-17 18:36:10|2378.4|2378.1|2378.1|2377.8|2378.6|2378.3|2378.1|2377.8|28
1637174180000|2021-11-17 18:36:20|2378|2377.7|2378.1|2377.8|2378.2|2377.9|2377.9|2377.6|19
1637174190000|2021-11-17 18:36:30|2378.2|2377.9|2378.3|2378|2378.4|2378.1|2378|2377.7|28
1637174200000|2021-11-17 18:36:40|2378.2|2377.9|2378.5|2378.2|2378.5|2378.2|2378.2|2377.9|11
1637174210000|2021-11-17 18:36:50|2378.4|2378.1|2378.2|2377.9|2378.4|2378.1|2378.2|2377.9|8
1637174220000|2021-11-17 18:37:00|2378.3|2378|2378.1|2377.8|2378.3|2378|2378|2377.7|20
1637174230000|2021-11-17 18:37:10|2378|2377.7|2378.1|2377.8|2378.2|2377.9|2378|2377.7|23
1637174240000|2021-11-17 18:37:20|2378|2377.7|2377.6|2377.3|2378.1|2377.8|2377.6|2377.3|62
1637174250000|2021-11-17 18:37:30|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|20
1637174260000|2021-11-17 18:37:40|2377.6|2377.3|2377.8|2377.5|2377.8|2377.5|2377.6|2377.3|31
1637174270000|2021-11-17 18:37:50|2377.9|2377.6|2377.8|2377.5|2377.9|2377.6|2377.7|2377.4|14
1637174280000|2021-11-17 18:38:00|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2377.8|2377.5|19
1637174290000|2021-11-17 18:38:10|2378|2377.7|2378|2377.7|2378|2377.7|2377.8|2377.5|12
1637174300000|2021-11-17 18:38:20|2377.9|2377.6|2378.4|2378.1|2378.4|2378.1|2377.8|2377.5|30
1637174310000|2021-11-17 18:38:30|2378.3|2378|2378.2|2377.9|2378.5|2378.2|2378|2377.7|24
1637174320000|2021-11-17 18:38:40|2378.1|2377.8|2377.8|2377.5|2378.1|2377.8|2377.8|2377.5|7
1637174330000|2021-11-17 18:38:50|2378.3|2378|2377.9|2377.6|2378.4|2378.1|2377.9|2377.6|153
1637174340000|2021-11-17 18:39:00|2378.1|2377.8|2378.2|2377.9|2378.3|2378|2377.9|2377.6|28
1637174350000|2021-11-17 18:39:10|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.1|2377.8|6
1637174360000|2021-11-17 18:39:20|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.2|2377.9|10
1637174370000|2021-11-17 18:39:30|2378.1|2377.8|2378.4|2378.1|2378.5|2378.2|2378.1|2377.8|26
1637174380000|2021-11-17 18:39:40|2378.5|2378.2|2378.5|2378.2|2378.7|2378.4|2378.4|2378.1|22
1637174390000|2021-11-17 18:39:50|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.4|2378.1|21
1637174400000|2021-11-17 18:40:00|2378.8|2378.5|2378.7|2378.4|2378.8|2378.5|2378.5|2378.2|36
1637174410000|2021-11-17 18:40:10|2378.6|2378.3|2378.5|2378.2|2378.6|2378.3|2378.4|2378.1|17
1637174420000|2021-11-17 18:40:20|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|10
1637174430000|2021-11-17 18:40:30|2378.3|2378|2378.8|2378.5|2378.8|2378.5|2378.3|2378|13
1637174440000|2021-11-17 18:40:40|2378.7|2378.4|2378.7|2378.4|2379|2378.7|2378.7|2378.4|18
1637174450000|2021-11-17 18:40:50|2378.8|2378.5|2378.6|2378.3|2378.8|2378.5|2378.5|2378.2|13
1637174460000|2021-11-17 18:41:00|2378.7|2378.4|2378.3|2378|2378.7|2378.4|2378|2377.7|46
1637174470000|2021-11-17 18:41:10|2378.4|2378.1|2378.6|2378.3|2378.6|2378.3|2378.3|2378|12
1637174480000|2021-11-17 18:41:20|2378.7|2378.4|2378.6|2378.3|2378.8|2378.5|2378.5|2378.2|7
1637174490000|2021-11-17 18:41:30|2378.7|2378.4|2378.6|2378.3|2378.7|2378.4|2378.5|2378.2|13
1637174500000|2021-11-17 18:41:40|2378.5|2378.2|2379.1|2378.8|2379.1|2378.8|2378.5|2378.2|19
1637174510000|2021-11-17 18:41:50|2379|2378.7|2379|2378.7|2379.1|2378.8|2379|2378.7|8
1637174520000|2021-11-17 18:42:00|2378.9|2378.6|2379|2378.7|2379.1|2378.8|2378.9|2378.6|12
1637174530000|2021-11-17 18:42:10|2378.9|2378.6|2378.8|2378.5|2379|2378.7|2378.8|2378.5|10
1637174540000|2021-11-17 18:42:20|2378.9|2378.6|2379.1|2378.8|2379.2|2378.9|2378.8|2378.5|21
1637174550000|2021-11-17 18:42:30|2379|2378.7|2379.2|2378.9|2379.2|2378.9|2379|2378.7|16
1637174560000|2021-11-17 18:42:40|2379.3|2379|2379.1|2378.8|2379.3|2379|2379.1|2378.8|12
1637174570000|2021-11-17 18:42:50|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.8|2378.5|23
1637174580000|2021-11-17 18:43:00|2378.7|2378.4|2379|2378.7|2379.1|2378.8|2378.7|2378.4|21
1637174590000|2021-11-17 18:43:10|2378.9|2378.6|2379|2378.7|2379|2378.7|2378.8|2378.5|13
1637174600000|2021-11-17 18:43:20|2379.1|2378.8|2379.3|2379|2379.4|2379.1|2379.1|2378.8|16
1637174610000|2021-11-17 18:43:30|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.1|2378.8|8
1637174620000|2021-11-17 18:43:40|2379.2|2378.9|2379.2|2378.9|2379.3|2379|2379.1|2378.8|12
1637174630000|2021-11-17 18:43:50|2379.3|2379|2379.1|2378.8|2379.4|2379.1|2379.1|2378.8|9
1637174640000|2021-11-17 18:44:00|2379|2378.7|2379.3|2379|2379.3|2379|2379|2378.7|20
1637174650000|2021-11-17 18:44:10|2379.2|2378.9|2379.1|2378.8|2379.2|2378.9|2379.1|2378.8|9
1637174660000|2021-11-17 18:44:20|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.8|2378.5|7
1637174670000|2021-11-17 18:44:30|2379.1|2378.8|2379.2|2378.9|2379.4|2379.1|2379|2378.7|54
1637174680000|2021-11-17 18:44:40|2379.3|2379|2379.5|2379.2|2379.5|2379.2|2379.2|2378.9|19
1637174690000|2021-11-17 18:44:50|2379.6|2379.3|2379.7|2379.4|2379.8|2379.5|2379.6|2379.3|43
1637174700000|2021-11-17 18:45:00|2379.6|2379.3|2379.7|2379.4|2379.9|2379.6|2379.6|2379.3|22
1637174710000|2021-11-17 18:45:10|2379.8|2379.5|2379.5|2379.2|2379.9|2379.6|2379.5|2379.2|20
1637174720000|2021-11-17 18:45:20|2379.4|2379.1|2379.2|2378.9|2379.4|2379.1|2378.9|2378.6|27
1637174730000|2021-11-17 18:45:30|2379.1|2378.8|2378.9|2378.6|2379.2|2378.9|2378.9|2378.6|25
1637174740000|2021-11-17 18:45:40|2379|2378.7|2379|2378.7|2379.1|2378.8|2379|2378.7|14
1637174750000|2021-11-17 18:45:50|2379.1|2378.8|2379|2378.7|2379.1|2378.8|2378.8|2378.5|27
1637174760000|2021-11-17 18:46:00|2379.1|2378.8|2379.3|2379|2379.5|2379.2|2379.1|2378.8|21
1637174770000|2021-11-17 18:46:10|2379.2|2378.9|2379|2378.7|2379.3|2379|2379|2378.7|10
1637174780000|2021-11-17 18:46:20|2379.1|2378.8|2378.9|2378.6|2379.1|2378.8|2378.8|2378.5|22
1637174790000|2021-11-17 18:46:30|2378.8|2378.5|2378.8|2378.5|2378.9|2378.6|2378.6|2378.3|27
1637174800000|2021-11-17 18:46:40|2378.9|2378.6|2379.4|2379.1|2379.5|2379.2|2378.8|2378.5|7
1637174810000|2021-11-17 18:46:50|2379.5|2379.2|2379.3|2379|2379.5|2379.2|2379.3|2379|10
1637174820000|2021-11-17 18:47:00|2379.4|2379.1|2379.5|2379.2|2379.5|2379.2|2379.3|2379|19
1637174830000|2021-11-17 18:47:10|2379.4|2379.1|2379.8|2379.5|2379.8|2379.5|2379.3|2379|25
1637174840000|2021-11-17 18:47:20|2379.7|2379.4|2380|2379.7|2380.1|2379.8|2379.7|2379.4|30
1637174850000|2021-11-17 18:47:30|2380.1|2379.8|2380|2379.7|2380.1|2379.8|2380|2379.7|12
1637174860000|2021-11-17 18:47:40|2380.1|2379.8|2380.1|2379.8|2380.2|2379.9|2380|2379.7|52
1637174870000|2021-11-17 18:47:50|2380|2379.7|2379.7|2379.4|2380.1|2379.8|2379.7|2379.4|26
1637174880000|2021-11-17 18:48:00|2379.6|2379.3|2379.4|2379.1|2379.6|2379.3|2379.3|2379|27
1637174890000|2021-11-17 18:48:10|2379.3|2379|2380|2379.7|2380.1|2379.8|2379.3|2379|13
1637174900000|2021-11-17 18:48:20|2379.9|2379.6|2379.9|2379.6|2380.1|2379.8|2379.9|2379.6|23
1637174910000|2021-11-17 18:48:30|2379.8|2379.5|2379.8|2379.5|2379.9|2379.6|2379.6|2379.3|8
1637174920000|2021-11-17 18:48:40|2379.7|2379.4|2379.2|2378.9|2379.7|2379.4|2379|2378.7|56
1637174930000|2021-11-17 18:48:50|2379.3|2379|2379.4|2379.1|2379.5|2379.2|2379.2|2378.9|10
1637174940000|2021-11-17 18:49:00|2379.3|2379|2379.3|2379|2379.6|2379.3|2379.2|2378.9|18
1637174950000|2021-11-17 18:49:10|2379.5|2379.2|2378.9|2378.6|2379.5|2379.2|2378.9|2378.6|15
1637174960000|2021-11-17 18:49:20|2379|2378.7|2378.8|2378.5|2379|2378.7|2378.7|2378.4|13
1637174970000|2021-11-17 18:49:30|2378.7|2378.4|2378.9|2378.6|2378.9|2378.6|2378.7|2378.4|19
1637174980000|2021-11-17 18:49:40|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.6|2378.3|11
1637174990000|2021-11-17 18:49:50|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.7|2378.4|5
1637175000000|2021-11-17 18:50:00|2378.9|2378.6|2379.3|2379|2379.3|2379|2378.8|2378.5|15
1637175010000|2021-11-17 18:50:10|2379.2|2378.9|2378.9|2378.6|2379.3|2379|2378.9|2378.6|10
1637175020000|2021-11-17 18:50:20|2378.8|2378.5|2379.2|2378.9|2379.2|2378.9|2378.8|2378.5|6
1637175030000|2021-11-17 18:50:30|2379.1|2378.8|2379.2|2378.9|2379.3|2379|2379.1|2378.8|9
1637175040000|2021-11-17 18:50:40|2379.1|2378.8|2379.2|2378.9|2379.3|2379|2379.1|2378.8|14
1637175050000|2021-11-17 18:50:50|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379.1|2378.8|15
1637175060000|2021-11-17 18:51:00|2379.4|2379.1|2378.8|2378.5|2379.4|2379.1|2378.8|2378.5|31
1637175070000|2021-11-17 18:51:10|2378.9|2378.6|2378.7|2378.4|2378.9|2378.6|2378.6|2378.3|2
1637175080000|2021-11-17 18:51:20|2378.6|2378.3|2378.6|2378.3|2378.8|2378.5|2378.6|2378.3|10
1637175090000|2021-11-17 18:51:30|2378.5|2378.2|2378.6|2378.3|2378.7|2378.4|2378.5|2378.2|6
1637175100000|2021-11-17 18:51:40|2378.5|2378.2|2378.8|2378.5|2378.9|2378.6|2378.5|2378.2|49
1637175110000|2021-11-17 18:51:50|2378.9|2378.6|2378.8|2378.5|2379|2378.7|2378.8|2378.5|3
1637175120000|2021-11-17 18:52:00|2378.7|2378.4|2378.7|2378.4|2378.9|2378.6|2378.6|2378.3|10
1637175130000|2021-11-17 18:52:10|2378.6|2378.3|2378.6|2378.3|2378.8|2378.5|2378.6|2378.3|15
1637175140000|2021-11-17 18:52:20|2378.7|2378.4|2378.9|2378.6|2378.9|2378.6|2378.7|2378.4|18
1637175150000|2021-11-17 18:52:30|2378.8|2378.5|2378.8|2378.5|2378.9|2378.6|2378.8|2378.5|8
1637175160000|2021-11-17 18:52:40|2378.7|2378.4|2378.6|2378.3|2378.7|2378.4|2378.6|2378.3|56
1637175170000|2021-11-17 18:52:50|2378.3|2378|2378.3|2378|2378.4|2378.1|2378.3|2378|16
1637175180000|2021-11-17 18:53:00|2378.2|2377.9|2378|2377.7|2378.3|2378|2378|2377.7|9
1637175190000|2021-11-17 18:53:10|2378.1|2377.8|2377.7|2377.4|2378.2|2377.9|2377.7|2377.4|39
1637175200000|2021-11-17 18:53:20|2377.8|2377.5|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|32
1637175210000|2021-11-17 18:53:30|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|23
1637175220000|2021-11-17 18:53:40|2377.6|2377.3|2377.2|2376.9|2377.7|2377.4|2377|2376.7|57
1637175230000|2021-11-17 18:53:50|2377.1|2376.8|2377.5|2377.2|2377.5|2377.2|2377.1|2376.8|41
1637175240000|2021-11-17 18:54:00|2377.6|2377.3|2377.6|2377.3|2377.7|2377.4|2377.5|2377.2|27
1637175250000|2021-11-17 18:54:10|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.5|2377.2|65
1637175260000|2021-11-17 18:54:20|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.4|2377.1|15
1637175270000|2021-11-17 18:54:30|2377.7|2377.4|2378|2377.7|2378.1|2377.8|2377.6|2377.3|23
1637175280000|2021-11-17 18:54:40|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378|2377.7|9
1637175290000|2021-11-17 18:54:50|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|5
1637175300000|2021-11-17 18:55:00|2378|2377.7|2378.4|2378.1|2378.4|2378.1|2378|2377.7|25
1637175310000|2021-11-17 18:55:10|2378.5|2378.2|2378.6|2378.3|2378.6|2378.3|2378.4|2378.1|13
1637175320000|2021-11-17 18:55:20|2378.7|2378.4|2378.6|2378.3|2378.7|2378.4|2378.5|2378.2|34
1637175330000|2021-11-17 18:55:30|2378.7|2378.4|2378.5|2378.2|2378.7|2378.4|2378.3|2378|27
1637175340000|2021-11-17 18:55:40|2378.8|2378.5|2379.1|2378.8|2379.3|2379|2378.8|2378.5|56
1637175350000|2021-11-17 18:55:50|2379|2378.7|2379.1|2378.8|2379.2|2378.9|2378.9|2378.6|59
1637175360000|2021-11-17 18:56:00|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|14
1637175370000|2021-11-17 18:56:10|2379.3|2379|2378.8|2378.5|2379.3|2379|2378.8|2378.5|10
1637175380000|2021-11-17 18:56:20|2378.9|2378.6|2378.6|2378.3|2378.9|2378.6|2378.4|2378.1|38
1637175390000|2021-11-17 18:56:30|2378.5|2378.2|2378.8|2378.5|2378.9|2378.6|2378.5|2378.2|12
1637175400000|2021-11-17 18:56:40|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.7|2378.4|13
1637175410000|2021-11-17 18:56:50|2379|2378.7|2379.3|2379|2379.3|2379|2379|2378.7|21
1637175420000|2021-11-17 18:57:00|2379.4|2379.1|2380|2379.7|2380.2|2379.9|2379.4|2379.1|44
1637175430000|2021-11-17 18:57:10|2380.1|2379.8|2380.3|2380|2380.4|2380.1|2380|2379.7|39
1637175440000|2021-11-17 18:57:20|2380.4|2380.1|2380.5|2380.2|2380.5|2380.2|2380.2|2379.9|42
1637175450000|2021-11-17 18:57:30|2380.4|2380.1|2380.6|2380.3|2380.7|2380.4|2380.4|2380.1|64
1637175460000|2021-11-17 18:57:40|2380.5|2380.2|2380.8|2380.5|2380.9|2380.6|2380.5|2380.2|41
1637175470000|2021-11-17 18:57:50|2380.7|2380.4|2381.1|2380.8|2381.1|2380.8|2380.7|2380.4|43
1637175480000|2021-11-17 18:58:00|2380.9|2380.6|2381.3|2381|2381.3|2381|2380.9|2380.6|67
1637175490000|2021-11-17 18:58:10|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|2381.1|2380.8|42
1637175500000|2021-11-17 18:58:20|2381.3|2381|2381.3|2381|2381.5|2381.2|2381.2|2380.9|40
1637175510000|2021-11-17 18:58:30|2381.4|2381.1|2381.2|2380.9|2381.4|2381.1|2381|2380.7|47
1637175520000|2021-11-17 18:58:40|2381.1|2380.8|2381.1|2380.8|2381.2|2380.9|2381|2380.7|28
1637175530000|2021-11-17 18:58:50|2381.2|2380.9|2381.1|2380.8|2381.2|2380.9|2381|2380.7|12
1637175540000|2021-11-17 18:59:00|2381|2380.7|2380.8|2380.5|2381.1|2380.8|2380.5|2380.2|46
1637175550000|2021-11-17 18:59:10|2381|2380.7|2381|2380.7|2381.1|2380.8|2380.7|2380.4|21
1637175560000|2021-11-17 18:59:20|2381.1|2380.8|2381.4|2381.1|2381.4|2381.1|2381|2380.7|12
1637175570000|2021-11-17 18:59:30|2381.3|2381|2381|2380.7|2381.4|2381.1|2381|2380.7|18
1637175580000|2021-11-17 18:59:40|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2380.7|2380.4|71
1637175590000|2021-11-17 18:59:50|2380.9|2380.6|2381.1|2380.8|2381.1|2380.8|2380.9|2380.6|58
1637175600000|2021-11-17 19:00:00|2381|2380.7|2380.8|2380.5|2381|2380.7|2380.6|2380.3|111
1637175610000|2021-11-17 19:00:10|2380.6|2380.3|2380|2379.7|2380.6|2380.3|2380|2379.7|42
1637175620000|2021-11-17 19:00:20|2380.1|2379.8|2379.7|2379.4|2380.2|2379.9|2379.5|2379.2|78
1637175630000|2021-11-17 19:00:30|2379.8|2379.5|2379.9|2379.6|2379.9|2379.6|2379.7|2379.4|24
1637175640000|2021-11-17 19:00:40|2379.8|2379.5|2379.4|2379.1|2379.8|2379.5|2379.4|2379.1|56
1637175650000|2021-11-17 19:00:50|2379.5|2379.2|2379.7|2379.4|2379.7|2379.4|2379.5|2379.2|29
1637175660000|2021-11-17 19:01:00|2379.8|2379.5|2380|2379.7|2380.5|2380.2|2379.8|2379.5|22
1637175670000|2021-11-17 19:01:10|2380.1|2379.8|2379.9|2379.6|2380.1|2379.8|2379.9|2379.6|9
1637175680000|2021-11-17 19:01:20|2379.8|2379.5|2379.7|2379.4|2379.9|2379.6|2379.6|2379.3|14
1637175690000|2021-11-17 19:01:30|2379.8|2379.5|2380.1|2379.8|2380.1|2379.8|2379.7|2379.4|10
1637175700000|2021-11-17 19:01:40|2380.3|2380|2380|2379.7|2380.4|2380.1|2380|2379.7|15
1637175710000|2021-11-17 19:01:50|2379.9|2379.6|2379.9|2379.6|2380.1|2379.8|2379.8|2379.5|8
1637175720000|2021-11-17 19:02:00|2380|2379.7|2380.5|2380.2|2380.5|2380.2|2380|2379.7|16
1637175730000|2021-11-17 19:02:10|2380.3|2380|2380|2379.7|2380.3|2380|2380|2379.7|13
1637175740000|2021-11-17 19:02:20|2380.1|2379.8|2380.2|2379.9|2380.2|2379.9|2380|2379.7|16
1637175750000|2021-11-17 19:02:30|2380.3|2380|2380.1|2379.8|2380.4|2380.1|2379.9|2379.6|25
1637175760000|2021-11-17 19:02:40|2380|2379.7|2379.8|2379.5|2380.3|2380|2379.8|2379.5|27
1637175770000|2021-11-17 19:02:50|2379.9|2379.6|2379.1|2378.8|2379.9|2379.6|2379.1|2378.8|74
1637175780000|2021-11-17 19:03:00|2379.3|2379|2378.5|2378.2|2379.3|2379|2378.5|2378.2|65
1637175790000|2021-11-17 19:03:10|2378.6|2378.3|2378.8|2378.5|2378.9|2378.6|2378.4|2378.1|42
1637175800000|2021-11-17 19:03:20|2378.9|2378.6|2378.4|2378.1|2378.9|2378.6|2378.4|2378.1|22
1637175810000|2021-11-17 19:03:30|2378.5|2378.2|2378.4|2378.1|2378.6|2378.3|2378.4|2378.1|16
1637175820000|2021-11-17 19:03:40|2378.5|2378.2|2378.3|2378|2378.5|2378.2|2378.1|2377.8|22
1637175830000|2021-11-17 19:03:50|2378.2|2377.9|2378.3|2378|2378.6|2378.3|2378.2|2377.9|22
1637175840000|2021-11-17 19:04:00|2378.2|2377.9|2378.5|2378.2|2378.7|2378.4|2378.2|2377.9|14
1637175850000|2021-11-17 19:04:10|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.2|2377.9|11
1637175860000|2021-11-17 19:04:20|2378.3|2378|2378.3|2378|2378.5|2378.2|2378.2|2377.9|19
1637175870000|2021-11-17 19:04:30|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.2|2377.9|11
1637175880000|2021-11-17 19:04:40|2378.4|2378.1|2378.2|2377.9|2378.4|2378.1|2378.1|2377.8|22
1637175890000|2021-11-17 19:04:50|2378.3|2378|2378.6|2378.3|2378.7|2378.4|2378.3|2378|24
1637175900000|2021-11-17 19:05:00|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2378|2377.7|24
1637175910000|2021-11-17 19:05:10|2378.5|2378.2|2378.6|2378.3|2378.7|2378.4|2378.5|2378.2|7
1637175920000|2021-11-17 19:05:20|2378.5|2378.2|2378.2|2377.9|2378.5|2378.2|2378.1|2377.8|7
1637175930000|2021-11-17 19:05:30|2378.3|2378|2378.1|2377.8|2378.3|2378|2377.8|2377.5|20
1637175940000|2021-11-17 19:05:40|2378|2377.7|2377.9|2377.6|2378.2|2377.9|2377.8|2377.5|26
1637175950000|2021-11-17 19:05:50|2378|2377.7|2378.2|2377.9|2378.3|2378|2378|2377.7|13
1637175960000|2021-11-17 19:06:00|2378.1|2377.8|2377.9|2377.6|2378.4|2378.1|2377.9|2377.6|23
1637175970000|2021-11-17 19:06:10|2378|2377.7|2378.2|2377.9|2378.3|2378|2377.9|2377.6|19
1637175980000|2021-11-17 19:06:20|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2377.8|2377.5|36
1637175990000|2021-11-17 19:06:30|2377.9|2377.6|2377.9|2377.6|2378|2377.7|2377.7|2377.4|10
1637176000000|2021-11-17 19:06:40|2377.8|2377.5|2377.8|2377.5|2377.9|2377.6|2377.7|2377.4|29
1637176010000|2021-11-17 19:06:50|2377.9|2377.6|2378|2377.7|2378.2|2377.9|2377.7|2377.4|15
1637176020000|2021-11-17 19:07:00|2377.9|2377.6|2377.9|2377.6|2378|2377.7|2377.8|2377.5|5
1637176030000|2021-11-17 19:07:10|2377.8|2377.5|2377.9|2377.6|2378|2377.7|2377.8|2377.5|15
1637176040000|2021-11-17 19:07:20|2377.7|2377.4|2377.8|2377.5|2377.9|2377.6|2377.7|2377.4|8
1637176050000|2021-11-17 19:07:30|2377.7|2377.4|2377.7|2377.4|2377.9|2377.6|2377.6|2377.3|16
1637176060000|2021-11-17 19:07:40|2377.8|2377.5|2378.1|2377.8|2378.1|2377.8|2377.6|2377.3|28
1637176070000|2021-11-17 19:07:50|2378|2377.7|2377.7|2377.4|2378.2|2377.9|2377.7|2377.4|28
1637176080000|2021-11-17 19:08:00|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|14
1637176090000|2021-11-17 19:08:10|2377.6|2377.3|2377.4|2377.1|2377.8|2377.5|2377.4|2377.1|21
1637176100000|2021-11-17 19:08:20|2377.5|2377.2|2377.5|2377.2|2377.7|2377.4|2377.5|2377.2|5
1637176110000|2021-11-17 19:08:30|2377.6|2377.3|2377.2|2376.9|2377.6|2377.3|2377.2|2376.9|23
1637176120000|2021-11-17 19:08:40|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.1|2376.8|10
1637176130000|2021-11-17 19:08:50|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|6
1637176140000|2021-11-17 19:09:00|2377.3|2377|2377|2376.7|2377.3|2377|2377|2376.7|46
1637176150000|2021-11-17 19:09:10|2376.9|2376.6|2376.8|2376.5|2377|2376.7|2376.5|2376.2|48
1637176160000|2021-11-17 19:09:20|2376.9|2376.6|2376.9|2376.6|2377.1|2376.8|2376.7|2376.4|35
1637176170000|2021-11-17 19:09:30|2377|2376.7|2376.8|2376.5|2377|2376.7|2376.7|2376.4|6
1637176180000|2021-11-17 19:09:40|2376.7|2376.4|2376.5|2376.2|2376.8|2376.5|2376.4|2376.1|13
1637176190000|2021-11-17 19:09:50|2376.6|2376.3|2376.7|2376.4|2376.8|2376.5|2376.6|2376.3|17
1637176200000|2021-11-17 19:10:00|2376.8|2376.5|2377.1|2376.8|2377.3|2377|2376.7|2376.4|31
1637176210000|2021-11-17 19:10:10|2376.9|2376.6|2377|2376.7|2377.2|2376.9|2376.9|2376.6|14
1637176220000|2021-11-17 19:10:20|2376.9|2376.6|2377|2376.7|2377.1|2376.8|2376.9|2376.6|19
1637176230000|2021-11-17 19:10:30|2377.1|2376.8|2376.8|2376.5|2377.1|2376.8|2376.8|2376.5|16
1637176240000|2021-11-17 19:10:40|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.5|2376.2|13
1637176250000|2021-11-17 19:10:50|2376.7|2376.4|2376.6|2376.3|2376.7|2376.4|2376.6|2376.3|3
1637176260000|2021-11-17 19:11:00|2376.7|2376.4|2376.9|2376.6|2376.9|2376.6|2376.5|2376.2|6
1637176270000|2021-11-17 19:11:10|2376.8|2376.5|2376.4|2376.1|2376.8|2376.5|2376.4|2376.1|17
1637176280000|2021-11-17 19:11:20|2376.5|2376.2|2376.7|2376.4|2376.7|2376.4|2376.5|2376.2|18
1637176290000|2021-11-17 19:11:30|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.4|2376.1|7
1637176300000|2021-11-17 19:11:40|2376.4|2376.1|2376.1|2375.8|2376.4|2376.1|2375.9|2375.6|46
1637176310000|2021-11-17 19:11:50|2376|2375.7|2376|2375.7|2376.1|2375.8|2375.8|2375.5|31
1637176320000|2021-11-17 19:12:00|2376.1|2375.8|2375.8|2375.5|2376.1|2375.8|2375.8|2375.5|26
1637176330000|2021-11-17 19:12:10|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.6|2375.3|43
1637176340000|2021-11-17 19:12:20|2375.8|2375.5|2375.9|2375.6|2376.2|2375.9|2375.8|2375.5|16
1637176350000|2021-11-17 19:12:30|2375.7|2375.4|2375.9|2375.6|2375.9|2375.6|2375.7|2375.4|36
1637176360000|2021-11-17 19:12:40|2376|2375.7|2375.7|2375.4|2376.1|2375.8|2375.6|2375.3|23
1637176370000|2021-11-17 19:12:50|2375.6|2375.3|2375.8|2375.5|2375.9|2375.6|2375.6|2375.3|14
1637176380000|2021-11-17 19:13:00|2375.9|2375.6|2376.1|2375.8|2376.1|2375.8|2375.9|2375.6|12
1637176390000|2021-11-17 19:13:10|2376|2375.7|2376.1|2375.8|2376.4|2376.1|2376|2375.7|22
1637176400000|2021-11-17 19:13:20|2376|2375.7|2375.6|2375.3|2376|2375.7|2375.6|2375.3|12
1637176410000|2021-11-17 19:13:30|2375.7|2375.4|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|42
1637176420000|2021-11-17 19:13:40|2375.4|2375.1|2375.6|2375.3|2375.6|2375.3|2375.3|2375|27
1637176430000|2021-11-17 19:13:50|2375.7|2375.4|2375.8|2375.5|2375.9|2375.6|2375.5|2375.2|27
1637176440000|2021-11-17 19:14:00|2375.7|2375.4|2375.7|2375.4|2375.8|2375.5|2375.5|2375.2|14
1637176450000|2021-11-17 19:14:10|2375.6|2375.3|2375.5|2375.2|2375.7|2375.4|2375.4|2375.1|7
1637176460000|2021-11-17 19:14:20|2375.6|2375.3|2375.5|2375.2|2375.8|2375.5|2375.5|2375.2|15
1637176470000|2021-11-17 19:14:30|2375.4|2375.1|2375.4|2375.1|2375.6|2375.3|2375.3|2375|16
1637176480000|2021-11-17 19:14:40|2375.3|2375|2375.3|2375|2375.3|2375|2375.2|2374.9|22
1637176490000|2021-11-17 19:14:50|2375.2|2374.9|2375.4|2375.1|2375.4|2375.1|2375.2|2374.9|13
1637176500000|2021-11-17 19:15:00|2375.3|2375|2375.4|2375.1|2375.5|2375.2|2375.3|2375|27
1637176510000|2021-11-17 19:15:10|2375.3|2375|2375.3|2375|2375.5|2375.2|2375.3|2375|14
1637176520000|2021-11-17 19:15:20|2375.2|2374.9|2375.2|2374.9|2375.4|2375.1|2375.1|2374.8|35
1637176530000|2021-11-17 19:15:30|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2374.9|2374.6|23
1637176540000|2021-11-17 19:15:40|2374.9|2374.6|2374.8|2374.5|2375.1|2374.8|2374.8|2374.5|37
1637176550000|2021-11-17 19:15:50|2374.9|2374.6|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|23
1637176560000|2021-11-17 19:16:00|2374.8|2374.5|2374.5|2374.2|2374.8|2374.5|2374.4|2374.1|53
1637176570000|2021-11-17 19:16:10|2374.4|2374.1|2374.3|2374|2374.6|2374.3|2374.3|2374|17
1637176580000|2021-11-17 19:16:20|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374|2373.7|75
1637176590000|2021-11-17 19:16:30|2374.1|2373.8|2374.4|2374.1|2374.4|2374.1|2374.1|2373.8|28
1637176600000|2021-11-17 19:16:40|2374.3|2374|2374.5|2374.2|2375.1|2374.8|2374.3|2374|72
1637176610000|2021-11-17 19:16:50|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.4|2374.1|11
1637176620000|2021-11-17 19:17:00|2374.5|2374.2|2374.7|2374.4|2374.7|2374.4|2374.4|2374.1|26
1637176630000|2021-11-17 19:17:10|2374.6|2374.3|2374.2|2373.9|2374.6|2374.3|2374.2|2373.9|29
1637176640000|2021-11-17 19:17:20|2374.3|2374|2374.4|2374.1|2374.5|2374.2|2374.2|2373.9|19
1637176650000|2021-11-17 19:17:30|2374.5|2374.2|2374.1|2373.8|2374.5|2374.2|2374.1|2373.8|15
1637176660000|2021-11-17 19:17:40|2374|2373.7|2373.8|2373.5|2374|2373.7|2373.7|2373.4|50
1637176670000|2021-11-17 19:17:50|2373.7|2373.4|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|63
1637176680000|2021-11-17 19:18:00|2373.9|2373.6|2373.9|2373.6|2374.1|2373.8|2373.7|2373.4|36
1637176690000|2021-11-17 19:18:10|2374|2373.7|2373.7|2373.4|2374.1|2373.8|2373.7|2373.4|8
1637176700000|2021-11-17 19:18:20|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|27
1637176710000|2021-11-17 19:18:30|2373.6|2373.3|2373|2372.7|2373.6|2373.3|2372.9|2372.6|123
1637176720000|2021-11-17 19:18:40|2372.9|2372.6|2373.2|2372.9|2373.2|2372.9|2372.8|2372.5|40
1637176730000|2021-11-17 19:18:50|2373.1|2372.8|2373.2|2372.9|2373.3|2373|2373.1|2372.8|32
1637176740000|2021-11-17 19:19:00|2373.3|2373|2372.9|2372.6|2373.3|2373|2372.9|2372.6|102
1637176750000|2021-11-17 19:19:10|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.4|2372.1|30
1637176760000|2021-11-17 19:19:20|2372.8|2372.5|2372.9|2372.6|2373|2372.7|2372.8|2372.5|13
1637176770000|2021-11-17 19:19:30|2372.8|2372.5|2373.3|2373|2373.3|2373|2372.7|2372.4|32
1637176780000|2021-11-17 19:19:40|2373.2|2372.9|2372.9|2372.6|2373.3|2373|2372.9|2372.6|60
1637176790000|2021-11-17 19:19:50|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.7|2372.4|17
1637176800000|2021-11-17 19:20:00|2372.8|2372.5|2372.6|2372.3|2372.9|2372.6|2372.5|2372.2|34
1637176810000|2021-11-17 19:20:10|2372.7|2372.4|2372.6|2372.3|2372.7|2372.4|2372.5|2372.2|9
1637176820000|2021-11-17 19:20:20|2372.7|2372.4|2372.3|2372|2372.7|2372.4|2372.2|2371.9|52
1637176830000|2021-11-17 19:20:30|2372.2|2371.9|2371.8|2371.5|2372.3|2372|2371.8|2371.5|36
1637176840000|2021-11-17 19:20:40|2371.9|2371.6|2371.6|2371.3|2371.9|2371.6|2371.5|2371.2|26
1637176850000|2021-11-17 19:20:50|2371.5|2371.2|2371.5|2371.2|2371.6|2371.3|2371.3|2371|47
1637176860000|2021-11-17 19:21:00|2371.4|2371.1|2371.2|2370.9|2371.4|2371.1|2371.2|2370.9|82
1637176870000|2021-11-17 19:21:10|2371.1|2370.8|2371.2|2370.9|2371.4|2371.1|2371.1|2370.8|45
1637176880000|2021-11-17 19:21:20|2371.1|2370.8|2370.9|2370.6|2371.3|2371|2370.9|2370.6|62
1637176890000|2021-11-17 19:21:30|2370.8|2370.5|2370.7|2370.4|2370.8|2370.5|2370.6|2370.3|69
1637176900000|2021-11-17 19:21:40|2370.6|2370.3|2370.6|2370.3|2370.8|2370.5|2370.5|2370.2|34
1637176910000|2021-11-17 19:21:50|2370.5|2370.2|2370.7|2370.4|2371|2370.7|2370.5|2370.2|28
1637176920000|2021-11-17 19:22:00|2370.8|2370.5|2371.1|2370.8|2371.1|2370.8|2370.7|2370.4|53
1637176930000|2021-11-17 19:22:10|2371.2|2370.9|2371.1|2370.8|2371.3|2371|2371|2370.7|40
1637176940000|2021-11-17 19:22:20|2371.2|2370.9|2371.2|2370.9|2371.3|2371|2371.1|2370.8|42
1637176950000|2021-11-17 19:22:30|2371.1|2370.8|2371|2370.7|2371.1|2370.8|2371|2370.7|13
1637176960000|2021-11-17 19:22:40|2371.1|2370.8|2371|2370.7|2371.2|2370.9|2370.7|2370.4|57
1637176970000|2021-11-17 19:22:50|2370.9|2370.6|2371.1|2370.8|2371.1|2370.8|2370.6|2370.3|41
1637176980000|2021-11-17 19:23:00|2371.3|2371|2371.9|2371.6|2372|2371.7|2371.3|2371|149
1637176990000|2021-11-17 19:23:10|2371.8|2371.5|2371.6|2371.3|2371.9|2371.6|2371.5|2371.2|38
1637177000000|2021-11-17 19:23:20|2371.5|2371.2|2371.5|2371.2|2371.8|2371.5|2371.3|2371|33
1637177010000|2021-11-17 19:23:30|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|2371.3|2371|28
1637177020000|2021-11-17 19:23:40|2371.5|2371.2|2371.5|2371.2|2371.6|2371.3|2371.5|2371.2|12
1637177030000|2021-11-17 19:23:50|2371.6|2371.3|2371.7|2371.4|2372|2371.7|2371.6|2371.3|106
1637177040000|2021-11-17 19:24:00|2371.5|2371.2|2371.1|2370.8|2371.7|2371.4|2370.9|2370.6|69
1637177050000|2021-11-17 19:24:10|2371.2|2370.9|2371.3|2371|2371.3|2371|2371.2|2370.9|12
1637177060000|2021-11-17 19:24:20|2371.2|2370.9|2371.7|2371.4|2371.7|2371.4|2371.2|2370.9|30
1637177070000|2021-11-17 19:24:30|2371.8|2371.5|2371.8|2371.5|2372.1|2371.8|2371.6|2371.3|35
1637177080000|2021-11-17 19:24:40|2371.9|2371.6|2371.9|2371.6|2372|2371.7|2371.8|2371.5|17
1637177090000|2021-11-17 19:24:50|2372|2371.7|2371.7|2371.4|2372|2371.7|2371.6|2371.3|13
1637177100000|2021-11-17 19:25:00|2371.6|2371.3|2370.9|2370.6|2371.7|2371.4|2370.9|2370.6|33
1637177110000|2021-11-17 19:25:10|2371|2370.7|2370.8|2370.5|2371|2370.7|2370.7|2370.4|30
1637177120000|2021-11-17 19:25:20|2370.7|2370.4|2370.8|2370.5|2370.9|2370.6|2370.7|2370.4|39
1637177130000|2021-11-17 19:25:30|2370.7|2370.4|2370.8|2370.5|2370.9|2370.6|2370.7|2370.4|14
1637177140000|2021-11-17 19:25:40|2370.7|2370.4|2370.5|2370.2|2370.8|2370.5|2370.4|2370.1|22
1637177150000|2021-11-17 19:25:50|2370.6|2370.3|2370.8|2370.5|2370.8|2370.5|2370.4|2370.1|21
1637177160000|2021-11-17 19:26:00|2370.7|2370.4|2370.4|2370.1|2370.8|2370.5|2370.3|2370|31
1637177170000|2021-11-17 19:26:10|2370.3|2370|2370.4|2370.1|2370.6|2370.3|2370.3|2370|30
1637177180000|2021-11-17 19:26:20|2370.3|2370|2370.3|2370|2370.5|2370.2|2370.2|2369.9|15
1637177190000|2021-11-17 19:26:30|2370.2|2369.9|2370.2|2369.9|2370.4|2370.1|2370.2|2369.9|16
1637177200000|2021-11-17 19:26:40|2370.3|2370|2370.3|2370|2370.4|2370.1|2370.2|2369.9|25
1637177210000|2021-11-17 19:26:50|2370.4|2370.1|2370.6|2370.3|2370.6|2370.3|2370.2|2369.9|29
1637177220000|2021-11-17 19:27:00|2370.7|2370.4|2370.9|2370.6|2370.9|2370.6|2370.6|2370.3|17
1637177230000|2021-11-17 19:27:10|2371|2370.7|2371.6|2371.3|2371.6|2371.3|2371|2370.7|25
1637177240000|2021-11-17 19:27:20|2371.5|2371.2|2371.3|2371|2371.5|2371.2|2371.3|2371|18
1637177250000|2021-11-17 19:27:30|2371.2|2370.9|2371.1|2370.8|2371.4|2371.1|2371|2370.7|33
1637177260000|2021-11-17 19:27:40|2371.3|2371|2371.5|2371.2|2371.6|2371.3|2371.2|2370.9|29
1637177270000|2021-11-17 19:27:50|2371.6|2371.3|2371.5|2371.2|2371.7|2371.4|2371.5|2371.2|28
1637177280000|2021-11-17 19:28:00|2371.4|2371.1|2371.6|2371.3|2371.6|2371.3|2371.4|2371.1|42
1637177290000|2021-11-17 19:28:10|2371.5|2371.2|2371.7|2371.4|2371.8|2371.5|2371.4|2371.1|30
1637177300000|2021-11-17 19:28:20|2371.8|2371.5|2372|2371.7|2372.3|2372|2371.8|2371.5|75
1637177310000|2021-11-17 19:28:30|2371.9|2371.6|2371.8|2371.5|2371.9|2371.6|2371.5|2371.2|25
1637177320000|2021-11-17 19:28:40|2371.9|2371.6|2371.7|2371.4|2372.3|2372|2371.7|2371.4|34
1637177330000|2021-11-17 19:28:50|2371.8|2371.5|2372|2371.7|2372.2|2371.9|2371.8|2371.5|21
1637177340000|2021-11-17 19:29:00|2372.1|2371.8|2372.3|2372|2372.4|2372.1|2372.1|2371.8|45
1637177350000|2021-11-17 19:29:10|2372.2|2371.9|2371.8|2371.5|2372.2|2371.9|2371.8|2371.5|17
1637177360000|2021-11-17 19:29:20|2371.9|2371.6|2372.3|2372|2372.4|2372.1|2371.9|2371.6|24
1637177370000|2021-11-17 19:29:30|2372.4|2372.1|2372.2|2371.9|2372.5|2372.2|2372.2|2371.9|56
1637177380000|2021-11-17 19:29:40|2372.3|2372|2372.4|2372.1|2372.7|2372.4|2372.3|2372|53
1637177390000|2021-11-17 19:29:50|2372.5|2372.2|2372.2|2371.9|2372.5|2372.2|2372.2|2371.9|20
1637177400000|2021-11-17 19:30:00|2372|2371.7|2371.6|2371.3|2372|2371.7|2371.4|2371.1|53
1637177410000|2021-11-17 19:30:10|2371.7|2371.4|2372.2|2371.9|2372.3|2372|2371.6|2371.3|26
1637177420000|2021-11-17 19:30:20|2372.1|2371.8|2372|2371.7|2372.4|2372.1|2372|2371.7|35
1637177430000|2021-11-17 19:30:30|2372.1|2371.8|2371.9|2371.6|2372.2|2371.9|2371.7|2371.4|39
1637177440000|2021-11-17 19:30:40|2371.8|2371.5|2371.8|2371.5|2371.9|2371.6|2371.7|2371.4|19
1637177450000|2021-11-17 19:30:50|2371.7|2371.4|2372.3|2372|2372.3|2372|2371.7|2371.4|25
1637177460000|2021-11-17 19:31:00|2372.4|2372.1|2372.4|2372.1|2372.6|2372.3|2372.3|2372|31
1637177470000|2021-11-17 19:31:10|2372.7|2372.4|2372.9|2372.6|2372.9|2372.6|2372.6|2372.3|106
1637177480000|2021-11-17 19:31:20|2372.8|2372.5|2373|2372.7|2373.1|2372.8|2372.8|2372.5|34
1637177490000|2021-11-17 19:31:30|2372.9|2372.6|2372.5|2372.2|2373|2372.7|2372.4|2372.1|45
1637177500000|2021-11-17 19:31:40|2372.4|2372.1|2373.3|2373|2373.3|2373|2372.4|2372.1|28
1637177510000|2021-11-17 19:31:50|2373.2|2372.9|2373|2372.7|2373.2|2372.9|2372.8|2372.5|29
1637177520000|2021-11-17 19:32:00|2372.9|2372.6|2372.8|2372.5|2373.1|2372.8|2372.8|2372.5|22
1637177530000|2021-11-17 19:32:10|2372.9|2372.6|2373.4|2373.1|2373.4|2373.1|2372.9|2372.6|31
1637177540000|2021-11-17 19:32:20|2373.3|2373|2373.2|2372.9|2373.4|2373.1|2373.1|2372.8|28
1637177550000|2021-11-17 19:32:30|2373|2372.7|2372.4|2372.1|2373.1|2372.8|2372.3|2372|23
1637177560000|2021-11-17 19:32:40|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2372.4|2372.1|7
1637177570000|2021-11-17 19:32:50|2372.4|2372.1|2372.1|2371.8|2372.4|2372.1|2372.1|2371.8|15
1637177580000|2021-11-17 19:33:00|2372.2|2371.9|2372.8|2372.5|2372.8|2372.5|2372.2|2371.9|39
1637177590000|2021-11-17 19:33:10|2372.7|2372.4|2372.5|2372.2|2372.7|2372.4|2372.4|2372.1|12
1637177600000|2021-11-17 19:33:20|2372.6|2372.3|2372.6|2372.3|2372.7|2372.4|2372.5|2372.2|10
1637177610000|2021-11-17 19:33:30|2372.7|2372.4|2372.2|2371.9|2372.7|2372.4|2372.1|2371.8|28
1637177620000|2021-11-17 19:33:40|2371.9|2371.6|2371.6|2371.3|2372|2371.7|2371.5|2371.2|34
1637177630000|2021-11-17 19:33:50|2371.7|2371.4|2371.4|2371.1|2371.9|2371.6|2371.4|2371.1|24
1637177640000|2021-11-17 19:34:00|2371.5|2371.2|2371.7|2371.4|2371.9|2371.6|2371.5|2371.2|29
1637177650000|2021-11-17 19:34:10|2371.8|2371.5|2371|2370.7|2371.8|2371.5|2370.9|2370.6|40
1637177660000|2021-11-17 19:34:20|2371.1|2370.8|2371.2|2370.9|2371.2|2370.9|2370.8|2370.5|45
1637177670000|2021-11-17 19:34:30|2371.1|2370.8|2370.7|2370.4|2371.1|2370.8|2370.6|2370.3|57
1637177680000|2021-11-17 19:34:40|2370.6|2370.3|2371.4|2371.1|2371.4|2371.1|2370.6|2370.3|35
1637177690000|2021-11-17 19:34:50|2371.5|2371.2|2371.2|2370.9|2371.6|2371.3|2371.1|2370.8|13
1637177700000|2021-11-17 19:35:00|2371.3|2371|2371.5|2371.2|2371.8|2371.5|2371.3|2371|49
1637177710000|2021-11-17 19:35:10|2371.4|2371.1|2371.8|2371.5|2371.9|2371.6|2371.4|2371.1|12
1637177720000|2021-11-17 19:35:20|2371.9|2371.6|2372.4|2372.1|2372.4|2372.1|2371.9|2371.6|33
1637177730000|2021-11-17 19:35:30|2372.5|2372.2|2372.9|2372.6|2372.9|2372.6|2372.4|2372.1|46
1637177740000|2021-11-17 19:35:40|2372.8|2372.5|2373|2372.7|2373.1|2372.8|2372.8|2372.5|44
1637177750000|2021-11-17 19:35:50|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.1|2372.8|14
1637177760000|2021-11-17 19:36:00|2373.4|2373.1|2373.8|2373.5|2373.8|2373.5|2373.3|2373|62
1637177770000|2021-11-17 19:36:10|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|39
1637177780000|2021-11-17 19:36:20|2373.7|2373.4|2373.6|2373.3|2373.8|2373.5|2373.6|2373.3|32
1637177790000|2021-11-17 19:36:30|2373.7|2373.4|2373.6|2373.3|2373.8|2373.5|2373.5|2373.2|16
1637177800000|2021-11-17 19:36:40|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.5|2373.2|13
1637177810000|2021-11-17 19:36:50|2373.5|2373.2|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|13
1637177820000|2021-11-17 19:37:00|2373.6|2373.3|2374.2|2373.9|2374.4|2374.1|2373.6|2373.3|56
1637177830000|2021-11-17 19:37:10|2374.3|2374|2374|2373.7|2374.4|2374.1|2374|2373.7|33
1637177840000|2021-11-17 19:37:20|2373.9|2373.6|2373.8|2373.5|2374|2373.7|2373.7|2373.4|19
1637177850000|2021-11-17 19:37:30|2373.9|2373.6|2373.8|2373.5|2374|2373.7|2373.6|2373.3|39
1637177860000|2021-11-17 19:37:40|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|13
1637177870000|2021-11-17 19:37:50|2373.6|2373.3|2373.4|2373.1|2373.7|2373.4|2373.4|2373.1|31
1637177880000|2021-11-17 19:38:00|2373.6|2373.3|2373.9|2373.6|2374|2373.7|2373.5|2373.2|24
1637177890000|2021-11-17 19:38:10|2373.8|2373.5|2373.6|2373.3|2373.9|2373.6|2373.3|2373|50
1637177900000|2021-11-17 19:38:20|2373.5|2373.2|2373.2|2372.9|2373.6|2373.3|2373|2372.7|36
1637177910000|2021-11-17 19:38:30|2373.1|2372.8|2373.5|2373.2|2373.5|2373.2|2373.1|2372.8|10
1637177920000|2021-11-17 19:38:40|2373.4|2373.1|2373|2372.7|2373.5|2373.2|2373|2372.7|13
1637177930000|2021-11-17 19:38:50|2372.9|2372.6|2373.1|2372.8|2373.2|2372.9|2372.9|2372.6|18
1637177940000|2021-11-17 19:39:00|2373.2|2372.9|2373.3|2373|2373.4|2373.1|2373.1|2372.8|22
1637177950000|2021-11-17 19:39:10|2373.4|2373.1|2373|2372.7|2373.4|2373.1|2373|2372.7|19
1637177960000|2021-11-17 19:39:20|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2372.9|2372.6|15
1637177970000|2021-11-17 19:39:30|2373|2372.7|2373.2|2372.9|2373.4|2373.1|2373|2372.7|11
1637177980000|2021-11-17 19:39:40|2373.3|2373|2373.4|2373.1|2373.5|2373.2|2373.3|2373|15
1637177990000|2021-11-17 19:39:50|2373.3|2373|2373.3|2373|2373.6|2373.3|2373.3|2373|16
1637178000000|2021-11-17 19:40:00|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.2|2372.9|12
1637178010000|2021-11-17 19:40:10|2373.3|2373|2373.7|2373.4|2374|2373.7|2373.3|2373|32
1637178020000|2021-11-17 19:40:20|2373.6|2373.3|2373.8|2373.5|2373.9|2373.6|2373.5|2373.2|11
1637178030000|2021-11-17 19:40:30|2373.9|2373.6|2373.4|2373.1|2373.9|2373.6|2373.4|2373.1|18
1637178040000|2021-11-17 19:40:40|2373.3|2373|2373|2372.7|2373.5|2373.2|2372.9|2372.6|21
1637178050000|2021-11-17 19:40:50|2373.1|2372.8|2373.1|2372.8|2373.3|2373|2373|2372.7|14
1637178060000|2021-11-17 19:41:00|2373.2|2372.9|2373.4|2373.1|2373.4|2373.1|2373|2372.7|16
1637178070000|2021-11-17 19:41:10|2373.3|2373|2372.9|2372.6|2373.3|2373|2372.9|2372.6|17
1637178080000|2021-11-17 19:41:20|2373|2372.7|2373.3|2373|2373.4|2373.1|2373|2372.7|13
1637178090000|2021-11-17 19:41:30|2373.4|2373.1|2373.2|2372.9|2373.5|2373.2|2373.2|2372.9|22
1637178100000|2021-11-17 19:41:40|2373.3|2373|2373.1|2372.8|2373.5|2373.2|2373.1|2372.8|23
1637178110000|2021-11-17 19:41:50|2373.2|2372.9|2373.5|2373.2|2373.5|2373.2|2373.2|2372.9|16
1637178120000|2021-11-17 19:42:00|2373.6|2373.3|2373.8|2373.5|2373.8|2373.5|2373.5|2373.2|20
1637178130000|2021-11-17 19:42:10|2373.9|2373.6|2374|2373.7|2374.1|2373.8|2373.9|2373.6|28
1637178140000|2021-11-17 19:42:20|2374.1|2373.8|2373.9|2373.6|2374.1|2373.8|2373.7|2373.4|29
1637178150000|2021-11-17 19:42:30|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|17
1637178160000|2021-11-17 19:42:40|2373.7|2373.4|2373.1|2372.8|2373.7|2373.4|2373|2372.7|31
1637178170000|2021-11-17 19:42:50|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2372.9|2372.6|14
1637178180000|2021-11-17 19:43:00|2373.3|2373|2373.4|2373.1|2373.5|2373.2|2373.1|2372.8|14
1637178190000|2021-11-17 19:43:10|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.1|2372.8|5
1637178200000|2021-11-17 19:43:20|2373.3|2373|2372.9|2372.6|2373.3|2373|2372.9|2372.6|14
1637178210000|2021-11-17 19:43:30|2372.8|2372.5|2372.5|2372.2|2372.8|2372.5|2372.5|2372.2|13
1637178220000|2021-11-17 19:43:40|2372.4|2372.1|2372.4|2372.1|2372.5|2372.2|2372.2|2371.9|35
1637178230000|2021-11-17 19:43:50|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|10
1637178240000|2021-11-17 19:44:00|2372.5|2372.2|2372.4|2372.1|2372.5|2372.2|2372.3|2372|26
1637178250000|2021-11-17 19:44:10|2372.3|2372|2372.6|2372.3|2372.9|2372.6|2372.3|2372|43
1637178260000|2021-11-17 19:44:20|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.6|2372.3|18
1637178270000|2021-11-17 19:44:30|2372.6|2372.3|2372.7|2372.4|2372.8|2372.5|2372.4|2372.1|19
1637178280000|2021-11-17 19:44:40|2372.8|2372.5|2372.7|2372.4|2372.8|2372.5|2372.4|2372.1|9
1637178290000|2021-11-17 19:44:50|2372.8|2372.5|2372.7|2372.4|2373|2372.7|2372.7|2372.4|20
1637178300000|2021-11-17 19:45:00|2372.6|2372.3|2372.9|2372.6|2372.9|2372.6|2372.6|2372.3|19
1637178310000|2021-11-17 19:45:10|2372.8|2372.5|2373|2372.7|2373|2372.7|2372.8|2372.5|18
1637178320000|2021-11-17 19:45:20|2372.9|2372.6|2373.1|2372.8|2373.2|2372.9|2372.8|2372.5|21
1637178330000|2021-11-17 19:45:30|2373|2372.7|2373.3|2373|2373.3|2373|2372.9|2372.6|22
1637178340000|2021-11-17 19:45:40|2373.4|2373.1|2373.6|2373.3|2373.7|2373.4|2373.4|2373.1|24
1637178350000|2021-11-17 19:45:50|2373.5|2373.2|2373.8|2373.5|2373.8|2373.5|2373.5|2373.2|28
1637178360000|2021-11-17 19:46:00|2373.9|2373.6|2373.7|2373.4|2374|2373.7|2373.6|2373.3|63
1637178370000|2021-11-17 19:46:10|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.7|2373.4|10
1637178380000|2021-11-17 19:46:20|2374|2373.7|2374|2373.7|2374.1|2373.8|2373.9|2373.6|15
1637178390000|2021-11-17 19:46:30|2373.9|2373.6|2374|2373.7|2374.1|2373.8|2373.9|2373.6|18
1637178400000|2021-11-17 19:46:40|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|7
1637178410000|2021-11-17 19:46:50|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374|2373.7|23
1637178420000|2021-11-17 19:47:00|2374.1|2373.8|2373.9|2373.6|2374.3|2374|2373.8|2373.5|36
1637178430000|2021-11-17 19:47:10|2374|2373.7|2374|2373.7|2374|2373.7|2373.8|2373.5|4
1637178440000|2021-11-17 19:47:20|2373.9|2373.6|2374.1|2373.8|2374.1|2373.8|2373.9|2373.6|9
1637178450000|2021-11-17 19:47:30|2374.2|2373.9|2374.8|2374.5|2374.8|2374.5|2374.2|2373.9|24
1637178460000|2021-11-17 19:47:40|2374.9|2374.6|2374.8|2374.5|2375|2374.7|2374.7|2374.4|35
1637178470000|2021-11-17 19:47:50|2375|2374.7|2374.7|2374.4|2375|2374.7|2374.7|2374.4|14
1637178480000|2021-11-17 19:48:00|2374.6|2374.3|2374.6|2374.3|2374.8|2374.5|2374.4|2374.1|30
1637178490000|2021-11-17 19:48:10|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|8
1637178500000|2021-11-17 19:48:20|2374.4|2374.1|2375.2|2374.9|2375.2|2374.9|2374.4|2374.1|14
1637178510000|2021-11-17 19:48:30|2375.4|2375.1|2375.5|2375.2|2375.6|2375.3|2375.3|2375|73
1637178520000|2021-11-17 19:48:40|2375.4|2375.1|2375.6|2375.3|2375.6|2375.3|2375.4|2375.1|22
1637178530000|2021-11-17 19:48:50|2375.5|2375.2|2375.4|2375.1|2375.7|2375.4|2375.3|2375|40
1637178540000|2021-11-17 19:49:00|2375.3|2375|2375.7|2375.4|2375.7|2375.4|2375.2|2374.9|76
1637178550000|2021-11-17 19:49:10|2375.6|2375.3|2375.7|2375.4|2375.9|2375.6|2375.6|2375.3|73
1637178560000|2021-11-17 19:49:20|2375.8|2375.5|2376.5|2376.2|2376.5|2376.2|2375.8|2375.5|50
1637178570000|2021-11-17 19:49:30|2376.4|2376.1|2376.1|2375.8|2376.5|2376.2|2376|2375.7|46
1637178580000|2021-11-17 19:49:40|2376.2|2375.9|2376.2|2375.9|2376.4|2376.1|2376|2375.7|42
1637178590000|2021-11-17 19:49:50|2376.3|2376|2376.3|2376|2376.3|2376|2376|2375.7|27
1637178600000|2021-11-17 19:50:00|2376.4|2376.1|2376.2|2375.9|2376.4|2376.1|2376.2|2375.9|16
1637178610000|2021-11-17 19:50:10|2376.1|2375.8|2376.2|2375.9|2376.3|2376|2376|2375.7|14
1637178620000|2021-11-17 19:50:20|2376.1|2375.8|2376.1|2375.8|2376.2|2375.9|2376|2375.7|12
1637178630000|2021-11-17 19:50:30|2376.2|2375.9|2375.9|2375.6|2376.2|2375.9|2375.8|2375.5|26
1637178640000|2021-11-17 19:50:40|2375.8|2375.5|2375.8|2375.5|2375.9|2375.6|2375.7|2375.4|18
1637178650000|2021-11-17 19:50:50|2375.7|2375.4|2375.5|2375.2|2375.8|2375.5|2375.4|2375.1|36
1637178660000|2021-11-17 19:51:00|2375.4|2375.1|2375.2|2374.9|2375.6|2375.3|2375.2|2374.9|44
1637178670000|2021-11-17 19:51:10|2375|2374.7|2374.4|2374.1|2375|2374.7|2374.1|2373.8|63
1637178680000|2021-11-17 19:51:20|2374.5|2374.2|2374.2|2373.9|2374.7|2374.4|2374.2|2373.9|26
1637178690000|2021-11-17 19:51:30|2374.3|2374|2373.9|2373.6|2374.3|2374|2373.8|2373.5|23
1637178700000|2021-11-17 19:51:40|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2373.8|2373.5|14
1637178710000|2021-11-17 19:51:50|2373.9|2373.6|2374.1|2373.8|2374.2|2373.9|2373.8|2373.5|39
1637178720000|2021-11-17 19:52:00|2374.2|2373.9|2374.4|2374.1|2374.6|2374.3|2374.1|2373.8|33
1637178730000|2021-11-17 19:52:10|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374|2373.7|43
1637178740000|2021-11-17 19:52:20|2374.1|2373.8|2374.4|2374.1|2374.5|2374.2|2374.1|2373.8|30
1637178750000|2021-11-17 19:52:30|2374.5|2374.2|2374|2373.7|2374.5|2374.2|2374|2373.7|24
1637178760000|2021-11-17 19:52:40|2373.9|2373.6|2373.5|2373.2|2373.9|2373.6|2373.5|2373.2|52
1637178770000|2021-11-17 19:52:50|2373.6|2373.3|2373.4|2373.1|2373.7|2373.4|2373.4|2373.1|20
1637178780000|2021-11-17 19:53:00|2373.5|2373.2|2373.3|2373|2373.5|2373.2|2373.2|2372.9|26
1637178790000|2021-11-17 19:53:10|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.2|2372.9|25
1637178800000|2021-11-17 19:53:20|2373.3|2373|2373|2372.7|2373.4|2373.1|2373|2372.7|15
1637178810000|2021-11-17 19:53:30|2373.1|2372.8|2372.7|2372.4|2373.1|2372.8|2372.7|2372.4|28
1637178820000|2021-11-17 19:53:40|2372.8|2372.5|2372.8|2372.5|2373|2372.7|2372.8|2372.5|32
1637178830000|2021-11-17 19:53:50|2372.9|2372.6|2372.4|2372.1|2372.9|2372.6|2372.4|2372.1|30
1637178840000|2021-11-17 19:54:00|2372.5|2372.2|2373|2372.7|2373.1|2372.8|2372.5|2372.2|30
1637178850000|2021-11-17 19:54:10|2372.9|2372.6|2372.4|2372.1|2373|2372.7|2372.2|2371.9|43
1637178860000|2021-11-17 19:54:20|2372.3|2372|2372|2371.7|2372.3|2372|2372|2371.7|17
1637178870000|2021-11-17 19:54:30|2372.1|2371.8|2372.7|2372.4|2372.7|2372.4|2372|2371.7|34
1637178880000|2021-11-17 19:54:40|2372.5|2372.2|2372.4|2372.1|2372.6|2372.3|2372.3|2372|16
1637178890000|2021-11-17 19:54:50|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|8
1637178900000|2021-11-17 19:55:00|2372.5|2372.2|2372.5|2372.2|2372.6|2372.3|2372.3|2372|16
1637178910000|2021-11-17 19:55:10|2372.4|2372.1|2372.4|2372.1|2372.6|2372.3|2372.1|2371.8|27
1637178920000|2021-11-17 19:55:20|2372.5|2372.2|2372.8|2372.5|2372.8|2372.5|2372.4|2372.1|18
1637178930000|2021-11-17 19:55:30|2372.9|2372.6|2373.3|2373|2373.3|2373|2372.7|2372.4|34
1637178940000|2021-11-17 19:55:40|2373.2|2372.9|2373.3|2373|2373.3|2373|2373|2372.7|30
1637178950000|2021-11-17 19:55:50|2373.5|2373.2|2373.2|2372.9|2373.7|2373.4|2373.2|2372.9|29
1637178960000|2021-11-17 19:56:00|2373.1|2372.8|2373.1|2372.8|2373.4|2373.1|2373.1|2372.8|20
1637178970000|2021-11-17 19:56:10|2373|2372.7|2373|2372.7|2373.2|2372.9|2372.6|2372.3|80
1637178980000|2021-11-17 19:56:20|2372.9|2372.6|2372|2371.7|2372.9|2372.6|2372|2371.7|49
1637178990000|2021-11-17 19:56:30|2371.9|2371.6|2372.3|2372|2372.4|2372.1|2371.7|2371.4|83
1637179000000|2021-11-17 19:56:40|2372.5|2372.2|2372.7|2372.4|2373|2372.7|2372.5|2372.2|30
1637179010000|2021-11-17 19:56:50|2372.9|2372.6|2373.2|2372.9|2373.2|2372.9|2372.8|2372.5|31
1637179020000|2021-11-17 19:57:00|2373.3|2373|2373.9|2373.6|2374|2373.7|2373.2|2372.9|150
1637179030000|2021-11-17 19:57:10|2374|2373.7|2374.5|2374.2|2374.6|2374.3|2374|2373.7|86
1637179040000|2021-11-17 19:57:20|2374.4|2374.1|2373.7|2373.4|2374.4|2374.1|2373.6|2373.3|22
1637179050000|2021-11-17 19:57:30|2373.8|2373.5|2373.4|2373.1|2373.8|2373.5|2373.1|2372.8|23
1637179060000|2021-11-17 19:57:40|2373.3|2373|2373.6|2373.3|2373.8|2373.5|2373.3|2373|21
1637179070000|2021-11-17 19:57:50|2373.5|2373.2|2373.2|2372.9|2373.6|2373.3|2373.2|2372.9|7
1637179080000|2021-11-17 19:58:00|2373.1|2372.8|2373.2|2372.9|2373.4|2373.1|2372.9|2372.6|21
1637179090000|2021-11-17 19:58:10|2373.1|2372.8|2373|2372.7|2373.3|2373|2373|2372.7|10
1637179100000|2021-11-17 19:58:20|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|12
1637179110000|2021-11-17 19:58:30|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.8|2372.5|17
1637179120000|2021-11-17 19:58:40|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|17
1637179130000|2021-11-17 19:58:50|2372.8|2372.5|2372.6|2372.3|2372.8|2372.5|2372.6|2372.3|37
1637179140000|2021-11-17 19:59:00|2372.5|2372.2|2373|2372.7|2373|2372.7|2372.5|2372.2|27
1637179150000|2021-11-17 19:59:10|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2372.9|2372.6|21
1637179160000|2021-11-17 19:59:20|2373.1|2372.8|2374|2373.7|2374.1|2373.8|2373.1|2372.8|34
1637179170000|2021-11-17 19:59:30|2373.9|2373.6|2374.1|2373.8|2374.1|2373.8|2373.9|2373.6|15
1637179180000|2021-11-17 19:59:40|2374.2|2373.9|2374.1|2373.8|2374.3|2374|2373.9|2373.6|23
1637179190000|2021-11-17 19:59:50|2374|2373.7|2373.9|2373.6|2374.1|2373.8|2373.8|2373.5|5
1637179200000|2021-11-17 20:00:00|2373.8|2373.5|2374.7|2374.4|2374.7|2374.4|2373.8|2373.5|61
1637179210000|2021-11-17 20:00:10|2374.6|2374.3|2374.5|2374.2|2374.9|2374.6|2374.3|2374|49
1637179220000|2021-11-17 20:00:20|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2373.9|2373.6|33
1637179230000|2021-11-17 20:00:30|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374.1|2373.8|11
1637179240000|2021-11-17 20:00:40|2374.3|2374|2374.4|2374.1|2374.6|2374.3|2374.2|2373.9|14
1637179250000|2021-11-17 20:00:50|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.1|2373.8|34
1637179260000|2021-11-17 20:01:00|2374.3|2374|2374.2|2373.9|2374.3|2374|2374|2373.7|40
1637179270000|2021-11-17 20:01:10|2374.3|2374|2373.8|2373.5|2374.5|2374.2|2373.8|2373.5|56
1637179280000|2021-11-17 20:01:20|2373.9|2373.6|2374.2|2373.9|2374.4|2374.1|2373.9|2373.6|32
1637179290000|2021-11-17 20:01:30|2374.1|2373.8|2373.8|2373.5|2374.1|2373.8|2373.7|2373.4|28
1637179300000|2021-11-17 20:01:40|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|22
1637179310000|2021-11-17 20:01:50|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.8|2373.5|10
1637179320000|2021-11-17 20:02:00|2373.7|2373.4|2374|2373.7|2374.1|2373.8|2373.6|2373.3|20
1637179330000|2021-11-17 20:02:10|2374.1|2373.8|2374|2373.7|2374.2|2373.9|2373.9|2373.6|16
1637179340000|2021-11-17 20:02:20|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.8|2373.5|16
1637179350000|2021-11-17 20:02:30|2373.8|2373.5|2374.2|2373.9|2374.2|2373.9|2373.8|2373.5|4
1637179360000|2021-11-17 20:02:40|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.2|2373.9|14
1637179370000|2021-11-17 20:02:50|2374.4|2374.1|2374.6|2374.3|2374.6|2374.3|2374.4|2374.1|11
1637179380000|2021-11-17 20:03:00|2374.7|2374.4|2374.9|2374.6|2375.1|2374.8|2374.7|2374.4|78
1637179390000|2021-11-17 20:03:10|2374.8|2374.5|2373.9|2373.6|2374.8|2374.5|2373.9|2373.6|43
1637179400000|2021-11-17 20:03:20|2374.1|2373.8|2373.9|2373.6|2374.3|2374|2373.8|2373.5|41
1637179410000|2021-11-17 20:03:30|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.7|2373.4|16
1637179420000|2021-11-17 20:03:40|2374|2373.7|2373.5|2373.2|2374|2373.7|2373.5|2373.2|25
1637179430000|2021-11-17 20:03:50|2373.4|2373.1|2372.6|2372.3|2373.4|2373.1|2372.6|2372.3|69
1637179440000|2021-11-17 20:04:00|2372.5|2372.2|2372.9|2372.6|2373.1|2372.8|2372.5|2372.2|38
1637179450000|2021-11-17 20:04:10|2372.8|2372.5|2373.1|2372.8|2373.1|2372.8|2372.8|2372.5|28
1637179460000|2021-11-17 20:04:20|2373.4|2373.1|2373.1|2372.8|2373.4|2373.1|2373|2372.7|13
1637179470000|2021-11-17 20:04:30|2373|2372.7|2373.7|2373.4|2373.7|2373.4|2373|2372.7|16
1637179480000|2021-11-17 20:04:40|2373.8|2373.5|2373.2|2372.9|2373.8|2373.5|2373.1|2372.8|20
1637179490000|2021-11-17 20:04:50|2373.1|2372.8|2373.3|2373|2373.5|2373.2|2373.1|2372.8|14
1637179500000|2021-11-17 20:05:00|2373.4|2373.1|2373.7|2373.4|2373.7|2373.4|2373.2|2372.9|60
1637179510000|2021-11-17 20:05:10|2373.8|2373.5|2373|2372.7|2374.2|2373.9|2373|2372.7|55
1637179520000|2021-11-17 20:05:20|2373.2|2372.9|2372.9|2372.6|2373.3|2373|2372.9|2372.6|12
1637179530000|2021-11-17 20:05:30|2372.8|2372.5|2372.9|2372.6|2373|2372.7|2372.7|2372.4|35
1637179540000|2021-11-17 20:05:40|2372.8|2372.5|2373|2372.7|2373.1|2372.8|2372.6|2372.3|28
1637179550000|2021-11-17 20:05:50|2372.9|2372.6|2372.8|2372.5|2373.1|2372.8|2372.6|2372.3|34
1637179560000|2021-11-17 20:06:00|2372.9|2372.6|2373.3|2373|2373.3|2373|2372.9|2372.6|66
1637179570000|2021-11-17 20:06:10|2373.2|2372.9|2373.5|2373.2|2373.6|2373.3|2373.1|2372.8|30
1637179580000|2021-11-17 20:06:20|2373.4|2373.1|2373.1|2372.8|2373.5|2373.2|2373|2372.7|15
1637179590000|2021-11-17 20:06:30|2372.9|2372.6|2373.2|2372.9|2373.2|2372.9|2372.7|2372.4|23
1637179600000|2021-11-17 20:06:40|2373.4|2373.1|2373.4|2373.1|2373.6|2373.3|2373.4|2373.1|18
1637179610000|2021-11-17 20:06:50|2373.3|2373|2373.2|2372.9|2373.6|2373.3|2373.1|2372.8|14
1637179620000|2021-11-17 20:07:00|2373.3|2373|2373.6|2373.3|2373.6|2373.3|2373.2|2372.9|26
1637179630000|2021-11-17 20:07:10|2373.7|2373.4|2374.2|2373.9|2374.2|2373.9|2373.6|2373.3|52
1637179640000|2021-11-17 20:07:20|2374.1|2373.8|2374.2|2373.9|2374.5|2374.2|2374.1|2373.8|29
1637179650000|2021-11-17 20:07:30|2374.3|2374|2374.7|2374.4|2374.7|2374.4|2374.1|2373.8|61
1637179660000|2021-11-17 20:07:40|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|54
1637179670000|2021-11-17 20:07:50|2374.5|2374.2|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|21
1637179680000|2021-11-17 20:08:00|2374.6|2374.3|2375.3|2375|2375.6|2375.3|2374.6|2374.3|54
1637179690000|2021-11-17 20:08:10|2375.4|2375.1|2375.6|2375.3|2375.6|2375.3|2375.2|2374.9|24
1637179700000|2021-11-17 20:08:20|2375.5|2375.2|2375.8|2375.5|2375.8|2375.5|2375.5|2375.2|22
1637179710000|2021-11-17 20:08:30|2375.9|2375.6|2376.3|2376|2376.4|2376.1|2375.8|2375.5|45
1637179720000|2021-11-17 20:08:40|2376.2|2375.9|2376.1|2375.8|2376.4|2376.1|2375.6|2375.3|184
1637179730000|2021-11-17 20:08:50|2375.9|2375.6|2375.9|2375.6|2376.2|2375.9|2375.9|2375.6|152
1637179740000|2021-11-17 20:09:00|2376|2375.7|2375.8|2375.5|2376.3|2376|2375.7|2375.4|88
1637179750000|2021-11-17 20:09:10|2375.7|2375.4|2375.6|2375.3|2376|2375.7|2375.6|2375.3|23
1637179760000|2021-11-17 20:09:20|2375.7|2375.4|2375.6|2375.3|2375.8|2375.5|2375.5|2375.2|24
1637179770000|2021-11-17 20:09:30|2375.5|2375.2|2375.3|2375|2375.6|2375.3|2375.2|2374.9|12
1637179780000|2021-11-17 20:09:40|2375.2|2374.9|2375.8|2375.5|2375.8|2375.5|2375.1|2374.8|25
1637179790000|2021-11-17 20:09:50|2376|2375.7|2376.1|2375.8|2376.3|2376|2375.9|2375.6|36
1637179800000|2021-11-17 20:10:00|2376.2|2375.9|2376|2375.7|2376.3|2376|2376|2375.7|32
1637179810000|2021-11-17 20:10:10|2375.9|2375.6|2375.4|2375.1|2375.9|2375.6|2375.4|2375.1|42
1637179820000|2021-11-17 20:10:20|2375.3|2375|2375.2|2374.9|2375.5|2375.2|2375|2374.7|40
1637179830000|2021-11-17 20:10:30|2375.1|2374.8|2375.5|2375.2|2375.5|2375.2|2375.1|2374.8|47
1637179840000|2021-11-17 20:10:40|2375.6|2375.3|2375.1|2374.8|2375.6|2375.3|2375|2374.7|66
1637179850000|2021-11-17 20:10:50|2375|2374.7|2374.7|2374.4|2375|2374.7|2374.4|2374.1|41
1637179860000|2021-11-17 20:11:00|2374.6|2374.3|2374.8|2374.5|2375|2374.7|2374.6|2374.3|134
1637179870000|2021-11-17 20:11:10|2374.9|2374.6|2375.3|2375|2375.3|2375|2374.8|2374.5|84
1637179880000|2021-11-17 20:11:20|2375.2|2374.9|2375.6|2375.3|2375.8|2375.5|2375.2|2374.9|78
1637179890000|2021-11-17 20:11:30|2375.5|2375.2|2375.8|2375.5|2376|2375.7|2375.5|2375.2|34
1637179900000|2021-11-17 20:11:40|2375.9|2375.6|2375.7|2375.4|2376.1|2375.8|2375.5|2375.2|49
1637179910000|2021-11-17 20:11:50|2375.8|2375.5|2375.2|2374.9|2375.8|2375.5|2375.2|2374.9|27
1637179920000|2021-11-17 20:12:00|2375.1|2374.8|2375|2374.7|2375.4|2375.1|2374.9|2374.6|32
1637179930000|2021-11-17 20:12:10|2375.1|2374.8|2374.6|2374.3|2375.1|2374.8|2374.5|2374.2|63
1637179940000|2021-11-17 20:12:20|2374.5|2374.2|2374.5|2374.2|2374.7|2374.4|2374.3|2374|51
1637179950000|2021-11-17 20:12:30|2374.6|2374.3|2374.8|2374.5|2374.8|2374.5|2374.5|2374.2|128
1637179960000|2021-11-17 20:12:40|2374.7|2374.4|2375.1|2374.8|2375.4|2375.1|2374.7|2374.4|28
1637179970000|2021-11-17 20:12:50|2375|2374.7|2374.7|2374.4|2375.2|2374.9|2374.7|2374.4|69
1637179980000|2021-11-17 20:13:00|2374.8|2374.5|2375.5|2375.2|2375.5|2375.2|2374.8|2374.5|34
1637179990000|2021-11-17 20:13:10|2375.6|2375.3|2375.3|2375|2375.7|2375.4|2375.1|2374.8|57
1637180000000|2021-11-17 20:13:20|2375.2|2374.9|2375.5|2375.2|2375.5|2375.2|2374.9|2374.6|9
1637180010000|2021-11-17 20:13:30|2375.4|2375.1|2375.4|2375.1|2375.6|2375.3|2375.3|2375|6
1637180020000|2021-11-17 20:13:40|2375.5|2375.2|2375.9|2375.6|2375.9|2375.6|2375.4|2375.1|17
1637180030000|2021-11-17 20:13:50|2375.8|2375.5|2376.2|2375.9|2376.2|2375.9|2375.7|2375.4|19
1637180040000|2021-11-17 20:14:00|2376.3|2376|2376.6|2376.3|2376.6|2376.3|2376.1|2375.8|36
1637180050000|2021-11-17 20:14:10|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.4|2376.1|46
1637180060000|2021-11-17 20:14:20|2376.6|2376.3|2376.4|2376.1|2376.6|2376.3|2376.3|2376|35
1637180070000|2021-11-17 20:14:30|2376.3|2376|2376.3|2376|2376.4|2376.1|2376.2|2375.9|19
1637180080000|2021-11-17 20:14:40|2376.4|2376.1|2376.5|2376.2|2376.6|2376.3|2376.4|2376.1|10
1637180090000|2021-11-17 20:14:50|2376.4|2376.1|2376.6|2376.3|2376.6|2376.3|2376.1|2375.8|8
1637180100000|2021-11-17 20:15:00|2376.7|2376.4|2376.6|2376.3|2376.8|2376.5|2376.5|2376.2|21
1637180110000|2021-11-17 20:15:10|2376.5|2376.2|2376.2|2375.9|2376.7|2376.4|2376.1|2375.8|77
1637180120000|2021-11-17 20:15:20|2376.3|2376|2376.7|2376.4|2376.7|2376.4|2376.3|2376|19
1637180130000|2021-11-17 20:15:30|2376.6|2376.3|2377|2376.7|2377|2376.7|2376.6|2376.3|39
1637180140000|2021-11-17 20:15:40|2377.1|2376.8|2377.1|2376.8|2377.5|2377.2|2377.1|2376.8|75
1637180150000|2021-11-17 20:15:50|2377|2376.7|2376.5|2376.2|2377|2376.7|2376.3|2376|46
1637180160000|2021-11-17 20:16:00|2376.4|2376.1|2377.3|2377|2377.3|2377|2376.4|2376.1|42
1637180170000|2021-11-17 20:16:10|2377.2|2376.9|2377.2|2376.9|2377.5|2377.2|2377.1|2376.8|18
1637180180000|2021-11-17 20:16:20|2377.3|2377|2377.2|2376.9|2377.4|2377.1|2377|2376.7|21
1637180190000|2021-11-17 20:16:30|2377.1|2376.8|2377.3|2377|2377.3|2377|2377.1|2376.8|12
1637180200000|2021-11-17 20:16:40|2377.2|2376.9|2377.5|2377.2|2377.5|2377.2|2377.1|2376.8|13
1637180210000|2021-11-17 20:16:50|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|20
1637180220000|2021-11-17 20:17:00|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.5|2377.2|35
1637180230000|2021-11-17 20:17:10|2377.6|2377.3|2378.1|2377.8|2378.1|2377.8|2377.6|2377.3|54
1637180240000|2021-11-17 20:17:20|2378.2|2377.9|2378.9|2378.6|2378.9|2378.6|2378.2|2377.9|33
1637180250000|2021-11-17 20:17:30|2378.8|2378.5|2378.6|2378.3|2379.2|2378.9|2378.6|2378.3|35
1637180260000|2021-11-17 20:17:40|2378.5|2378.2|2378.6|2378.3|2378.8|2378.5|2378.4|2378.1|39
1637180270000|2021-11-17 20:17:50|2378.4|2378.1|2378.4|2378.1|2378.6|2378.3|2378.3|2378|28
1637180280000|2021-11-17 20:18:00|2378.3|2378|2378.8|2378.5|2379.1|2378.8|2378.3|2378|29
1637180290000|2021-11-17 20:18:10|2378.7|2378.4|2378.9|2378.6|2379|2378.7|2378.7|2378.4|23
1637180300000|2021-11-17 20:18:20|2379|2378.7|2379.3|2379|2379.3|2379|2378.8|2378.5|40
1637180310000|2021-11-17 20:18:30|2379.2|2378.9|2378.9|2378.6|2379.3|2379|2378.8|2378.5|28
1637180320000|2021-11-17 20:18:40|2378.8|2378.5|2378.7|2378.4|2378.9|2378.6|2378.6|2378.3|64
1637180330000|2021-11-17 20:18:50|2378.6|2378.3|2378.1|2377.8|2378.7|2378.4|2377.8|2377.5|51
1637180340000|2021-11-17 20:19:00|2378.2|2377.9|2377.4|2377.1|2378.2|2377.9|2377.3|2377|42
1637180350000|2021-11-17 20:19:10|2377.6|2377.3|2377.3|2377|2377.6|2377.3|2377.2|2376.9|18
1637180360000|2021-11-17 20:19:20|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2376.8|2376.5|36
1637180370000|2021-11-17 20:19:30|2377.1|2376.8|2376.4|2376.1|2377.1|2376.8|2376.3|2376|31
1637180380000|2021-11-17 20:19:40|2376.5|2376.2|2376|2375.7|2376.5|2376.2|2375.9|2375.6|32
1637180390000|2021-11-17 20:19:50|2375.9|2375.6|2376.2|2375.9|2376.3|2376|2375.9|2375.6|32
1637180400000|2021-11-17 20:20:00|2376|2375.7|2376.7|2376.4|2376.7|2376.4|2375.9|2375.6|56
1637180410000|2021-11-17 20:20:10|2376.5|2376.2|2377.5|2377.2|2377.5|2377.2|2376.5|2376.2|58
1637180420000|2021-11-17 20:20:20|2377.6|2377.3|2377.8|2377.5|2377.8|2377.5|2377.5|2377.2|36
1637180430000|2021-11-17 20:20:30|2377.9|2377.6|2377.9|2377.6|2378|2377.7|2377.5|2377.2|66
1637180440000|2021-11-17 20:20:40|2377.8|2377.5|2378.2|2377.9|2378.3|2378|2377.8|2377.5|42
1637180450000|2021-11-17 20:20:50|2378.1|2377.8|2378.3|2378|2378.3|2378|2378.1|2377.8|31
1637180460000|2021-11-17 20:21:00|2378.4|2378.1|2378|2377.7|2378.4|2378.1|2377.6|2377.3|91
1637180470000|2021-11-17 20:21:10|2378.1|2377.8|2378|2377.7|2378.3|2378|2377.9|2377.6|12
1637180480000|2021-11-17 20:21:20|2377.8|2377.5|2377.7|2377.4|2377.9|2377.6|2377.7|2377.4|52
1637180490000|2021-11-17 20:21:30|2377.6|2377.3|2378.2|2377.9|2378.3|2378|2377.6|2377.3|27
1637180500000|2021-11-17 20:21:40|2378.4|2378.1|2378|2377.7|2378.4|2378.1|2377.8|2377.5|26
1637180510000|2021-11-17 20:21:50|2378.1|2377.8|2377.7|2377.4|2378.1|2377.8|2377.7|2377.4|42
1637180520000|2021-11-17 20:22:00|2377.5|2377.2|2377.5|2377.2|2377.8|2377.5|2377.5|2377.2|38
1637180530000|2021-11-17 20:22:10|2377.6|2377.3|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|32
1637180540000|2021-11-17 20:22:20|2377.9|2377.6|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|10
1637180550000|2021-11-17 20:22:30|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|9
1637180560000|2021-11-17 20:22:40|2377.6|2377.3|2377.2|2376.9|2377.7|2377.4|2377.2|2376.9|19
1637180570000|2021-11-17 20:22:50|2377.1|2376.8|2377.2|2376.9|2377.3|2377|2377|2376.7|37
1637180580000|2021-11-17 20:23:00|2377.3|2377|2377.5|2377.2|2377.6|2377.3|2377.3|2377|36
1637180590000|2021-11-17 20:23:10|2377.6|2377.3|2377.1|2376.8|2377.6|2377.3|2377|2376.7|16
1637180600000|2021-11-17 20:23:20|2377.2|2376.9|2377.1|2376.8|2377.3|2377|2377|2376.7|11
1637180610000|2021-11-17 20:23:30|2376.9|2376.6|2377.1|2376.8|2377.1|2376.8|2376.9|2376.6|8
1637180620000|2021-11-17 20:23:40|2377.2|2376.9|2377|2376.7|2377.2|2376.9|2376.7|2376.4|22
1637180630000|2021-11-17 20:23:50|2376.9|2376.6|2376.9|2376.6|2377|2376.7|2376.8|2376.5|12
1637180640000|2021-11-17 20:24:00|2376.8|2376.5|2377|2376.7|2377.1|2376.8|2376.7|2376.4|20
1637180650000|2021-11-17 20:24:10|2376.8|2376.5|2377.3|2377|2377.4|2377.1|2376.7|2376.4|40
1637180660000|2021-11-17 20:24:20|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377|2376.7|38
1637180670000|2021-11-17 20:24:30|2377|2376.7|2377.1|2376.8|2377.2|2376.9|2376.9|2376.6|58
1637180680000|2021-11-17 20:24:40|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377|2376.7|11
1637180690000|2021-11-17 20:24:50|2377.2|2376.9|2376.9|2376.6|2377.4|2377.1|2376.8|2376.5|31
1637180700000|2021-11-17 20:25:00|2377|2376.7|2377.3|2377|2377.3|2377|2377|2376.7|21
1637180710000|2021-11-17 20:25:10|2377.4|2377.1|2377.9|2377.6|2377.9|2377.6|2377.3|2377|42
1637180720000|2021-11-17 20:25:20|2378|2377.7|2378.1|2377.8|2378.2|2377.9|2377.7|2377.4|33
1637180730000|2021-11-17 20:25:30|2378.2|2377.9|2378|2377.7|2378.2|2377.9|2377.8|2377.5|20
1637180740000|2021-11-17 20:25:40|2378.1|2377.8|2377.7|2377.4|2378.2|2377.9|2377.7|2377.4|17
1637180750000|2021-11-17 20:25:50|2377.5|2377.2|2377.6|2377.3|2377.8|2377.5|2377.5|2377.2|17
1637180760000|2021-11-17 20:26:00|2377.8|2377.5|2378.5|2378.2|2378.6|2378.3|2377.8|2377.5|28
1637180770000|2021-11-17 20:26:10|2378.4|2378.1|2378.5|2378.2|2378.6|2378.3|2378.3|2378|23
1637180780000|2021-11-17 20:26:20|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.4|2378.1|35
1637180790000|2021-11-17 20:26:30|2378.7|2378.4|2378.3|2378|2378.7|2378.4|2378.3|2378|55
1637180800000|2021-11-17 20:26:40|2378.2|2377.9|2378.3|2378|2378.4|2378.1|2378|2377.7|28
1637180810000|2021-11-17 20:26:50|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378|2377.7|13
1637180820000|2021-11-17 20:27:00|2378.3|2378|2378|2377.7|2378.3|2378|2378|2377.7|16
1637180830000|2021-11-17 20:27:10|2377.8|2377.5|2378.1|2377.8|2378.2|2377.9|2377.8|2377.5|12
1637180840000|2021-11-17 20:27:20|2378.2|2377.9|2378.6|2378.3|2378.6|2378.3|2378.1|2377.8|16
1637180850000|2021-11-17 20:27:30|2378.7|2378.4|2378.5|2378.2|2378.7|2378.4|2378.5|2378.2|23
1637180860000|2021-11-17 20:27:40|2378.6|2378.3|2378.7|2378.4|2378.8|2378.5|2378.6|2378.3|16
1637180870000|2021-11-17 20:27:50|2378.9|2378.6|2378.7|2378.4|2379|2378.7|2378.6|2378.3|39
1637180880000|2021-11-17 20:28:00|2378.5|2378.2|2378.5|2378.2|2378.6|2378.3|2378.3|2378|53
1637180890000|2021-11-17 20:28:10|2378.4|2378.1|2378.8|2378.5|2379|2378.7|2378.4|2378.1|54
1637180900000|2021-11-17 20:28:20|2378.7|2378.4|2378.3|2378|2378.7|2378.4|2378.3|2378|14
1637180910000|2021-11-17 20:28:30|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2377.9|2377.6|27
1637180920000|2021-11-17 20:28:40|2377.9|2377.6|2378.1|2377.8|2378.5|2378.2|2377.9|2377.6|47
1637180930000|2021-11-17 20:28:50|2378.5|2378.2|2378.8|2378.5|2378.8|2378.5|2378.4|2378.1|51
1637180940000|2021-11-17 20:29:00|2378.7|2378.4|2378.6|2378.3|2378.8|2378.5|2378.6|2378.3|23
1637180950000|2021-11-17 20:29:10|2378.5|2378.2|2378.8|2378.5|2378.9|2378.6|2378.5|2378.2|34
1637180960000|2021-11-17 20:29:20|2378.7|2378.4|2379.2|2378.9|2379.2|2378.9|2378.7|2378.4|246
1637180970000|2021-11-17 20:29:30|2379.1|2378.8|2378.7|2378.4|2379.1|2378.8|2378.7|2378.4|20
1637180980000|2021-11-17 20:29:40|2378.3|2378|2377.3|2377|2378.3|2378|2377.2|2376.9|86
1637180990000|2021-11-17 20:29:50|2377.2|2376.9|2377.5|2377.2|2377.5|2377.2|2377.1|2376.8|26
1637181000000|2021-11-17 20:30:00|2377.4|2377.1|2378|2377.7|2378|2377.7|2377.4|2377.1|40
1637181010000|2021-11-17 20:30:10|2378.1|2377.8|2377.7|2377.4|2378.4|2378.1|2377.7|2377.4|32
1637181020000|2021-11-17 20:30:20|2377.6|2377.3|2377.9|2377.6|2378|2377.7|2377.6|2377.3|18
1637181030000|2021-11-17 20:30:30|2377.8|2377.5|2377.3|2377|2377.9|2377.6|2377.2|2376.9|31
1637181040000|2021-11-17 20:30:40|2377.2|2376.9|2377.3|2377|2377.5|2377.2|2377|2376.7|24
1637181050000|2021-11-17 20:30:50|2377.2|2376.9|2377|2376.7|2377.2|2376.9|2377|2376.7|31
1637181060000|2021-11-17 20:31:00|2376.9|2376.6|2376.2|2375.9|2376.9|2376.6|2376.1|2375.8|95
1637181070000|2021-11-17 20:31:10|2376.1|2375.8|2376.2|2375.9|2376.4|2376.1|2375.9|2375.6|74
1637181080000|2021-11-17 20:31:20|2376.1|2375.8|2376.2|2375.9|2376.4|2376.1|2376.1|2375.8|27
1637181090000|2021-11-17 20:31:30|2376.3|2376|2376.2|2375.9|2376.4|2376.1|2376|2375.7|29
1637181100000|2021-11-17 20:31:40|2376.3|2376|2375.1|2374.8|2376.3|2376|2375.1|2374.8|76
1637181110000|2021-11-17 20:31:50|2375.2|2374.9|2375.3|2375|2375.4|2375.1|2375.1|2374.8|33
1637181120000|2021-11-17 20:32:00|2375.2|2374.9|2375.6|2375.3|2375.7|2375.4|2375.1|2374.8|45
1637181130000|2021-11-17 20:32:10|2375.7|2375.4|2376.1|2375.8|2376.3|2376|2375.7|2375.4|38
1637181140000|2021-11-17 20:32:20|2376|2375.7|2376.5|2376.2|2376.7|2376.4|2376|2375.7|44
1637181150000|2021-11-17 20:32:30|2376.6|2376.3|2376.5|2376.2|2376.8|2376.5|2376.4|2376.1|89
1637181160000|2021-11-17 20:32:40|2376.6|2376.3|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|25
1637181170000|2021-11-17 20:32:50|2376.8|2376.5|2377.1|2376.8|2377.1|2376.8|2376.5|2376.2|49
1637181180000|2021-11-17 20:33:00|2377.4|2377.1|2377.1|2376.8|2377.4|2377.1|2377.1|2376.8|44
1637181190000|2021-11-17 20:33:10|2377.2|2376.9|2377.3|2377|2377.4|2377.1|2377.1|2376.8|31
1637181200000|2021-11-17 20:33:20|2377.2|2376.9|2377.1|2376.8|2377.3|2377|2377.1|2376.8|37
1637181210000|2021-11-17 20:33:30|2377.2|2376.9|2376.8|2376.5|2377.2|2376.9|2376.8|2376.5|25
1637181220000|2021-11-17 20:33:40|2377.4|2377.1|2378.1|2377.8|2378.2|2377.9|2377.4|2377.1|90
1637181230000|2021-11-17 20:33:50|2378|2377.7|2377.3|2377|2378.1|2377.8|2377.3|2377|24
1637181240000|2021-11-17 20:34:00|2377.2|2376.9|2377.1|2376.8|2377.5|2377.2|2376.9|2376.6|35
1637181250000|2021-11-17 20:34:10|2377.2|2376.9|2378|2377.7|2378.2|2377.9|2377|2376.7|47
1637181260000|2021-11-17 20:34:20|2377.9|2377.6|2377.8|2377.5|2378|2377.7|2377.7|2377.4|6
1637181270000|2021-11-17 20:34:30|2377.9|2377.6|2377.6|2377.3|2378.1|2377.8|2377.6|2377.3|19
1637181280000|2021-11-17 20:34:40|2377.5|2377.2|2377.9|2377.6|2378.1|2377.8|2377.5|2377.2|23
1637181290000|2021-11-17 20:34:50|2377.8|2377.5|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|16
1637181300000|2021-11-17 20:35:00|2377.7|2377.4|2377.2|2376.9|2377.9|2377.6|2377|2376.7|32
1637181310000|2021-11-17 20:35:10|2377.1|2376.8|2376.8|2376.5|2377.2|2376.9|2376.7|2376.4|57
1637181320000|2021-11-17 20:35:20|2376.7|2376.4|2376.7|2376.4|2376.8|2376.5|2376.6|2376.3|23
1637181330000|2021-11-17 20:35:30|2376.8|2376.5|2376.5|2376.2|2376.9|2376.6|2376.5|2376.2|64
1637181340000|2021-11-17 20:35:40|2376.6|2376.3|2377.4|2377.1|2377.4|2377.1|2376.6|2376.3|53
1637181350000|2021-11-17 20:35:50|2377.3|2377|2377.5|2377.2|2377.5|2377.2|2377.2|2376.9|20
1637181360000|2021-11-17 20:36:00|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.6|2377.3|21
1637181370000|2021-11-17 20:36:10|2377.9|2377.6|2377.4|2377.1|2377.9|2377.6|2377.3|2377|46
1637181380000|2021-11-17 20:36:20|2377.5|2377.2|2377.3|2377|2377.6|2377.3|2377.3|2377|34
1637181390000|2021-11-17 20:36:30|2377.4|2377.1|2377.9|2377.6|2377.9|2377.6|2377.4|2377.1|33
1637181400000|2021-11-17 20:36:40|2378|2377.7|2377.6|2377.3|2378.3|2378|2377.6|2377.3|49
1637181410000|2021-11-17 20:36:50|2377.7|2377.4|2378|2377.7|2378.2|2377.9|2377.5|2377.2|28
1637181420000|2021-11-17 20:37:00|2378.1|2377.8|2377.9|2377.6|2378.1|2377.8|2377.5|2377.2|31
1637181430000|2021-11-17 20:37:10|2377.8|2377.5|2378|2377.7|2378|2377.7|2377.8|2377.5|12
1637181440000|2021-11-17 20:37:20|2378.2|2377.9|2378.4|2378.1|2378.5|2378.2|2378.2|2377.9|50
1637181450000|2021-11-17 20:37:30|2378.3|2378|2378.3|2378|2378.4|2378.1|2378.2|2377.9|16
1637181460000|2021-11-17 20:37:40|2378.2|2377.9|2378.2|2377.9|2378.5|2378.2|2378.1|2377.8|28
1637181470000|2021-11-17 20:37:50|2378.3|2378|2378.4|2378.1|2378.5|2378.2|2378.2|2377.9|21
1637181480000|2021-11-17 20:38:00|2378.5|2378.2|2378.7|2378.4|2378.8|2378.5|2378.4|2378.1|49
1637181490000|2021-11-17 20:38:10|2378.6|2378.3|2378.6|2378.3|2378.7|2378.4|2378.5|2378.2|25
1637181500000|2021-11-17 20:38:20|2378.7|2378.4|2378.6|2378.3|2378.7|2378.4|2378.5|2378.2|11
1637181510000|2021-11-17 20:38:30|2378.7|2378.4|2379.6|2379.3|2379.7|2379.4|2378.7|2378.4|204
1637181520000|2021-11-17 20:38:40|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.4|2379.1|43
1637181530000|2021-11-17 20:38:50|2379.6|2379.3|2379.6|2379.3|2379.8|2379.5|2379.6|2379.3|38
1637181540000|2021-11-17 20:39:00|2379.7|2379.4|2379.3|2379|2379.7|2379.4|2379.2|2378.9|48
1637181550000|2021-11-17 20:39:10|2379.4|2379.1|2379.3|2379|2379.5|2379.2|2379.3|2379|22
1637181560000|2021-11-17 20:39:20|2379.2|2378.9|2379.1|2378.8|2379.3|2379|2379.1|2378.8|36
1637181570000|2021-11-17 20:39:30|2379|2378.7|2379|2378.7|2379.2|2378.9|2379|2378.7|22
1637181580000|2021-11-17 20:39:40|2378.9|2378.6|2379.2|2378.9|2379.3|2379|2378.9|2378.6|24
1637181590000|2021-11-17 20:39:50|2379.3|2379|2378.6|2378.3|2379.3|2379|2378.5|2378.2|45
1637181600000|2021-11-17 20:40:00|2378.5|2378.2|2378.5|2378.2|2378.7|2378.4|2378.4|2378.1|60
1637181610000|2021-11-17 20:40:10|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378|2377.7|44
1637181620000|2021-11-17 20:40:20|2378.2|2377.9|2378.5|2378.2|2378.6|2378.3|2378.2|2377.9|40
1637181630000|2021-11-17 20:40:30|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.3|2378|28
1637181640000|2021-11-17 20:40:40|2378.8|2378.5|2378.6|2378.3|2379|2378.7|2378.5|2378.2|15
1637181650000|2021-11-17 20:40:50|2378.7|2378.4|2378.8|2378.5|2378.8|2378.5|2378.6|2378.3|30
1637181660000|2021-11-17 20:41:00|2378.7|2378.4|2378.8|2378.5|2379|2378.7|2378.3|2378|33
1637181670000|2021-11-17 20:41:10|2378.9|2378.6|2378.3|2378|2378.9|2378.6|2378.2|2377.9|36
1637181680000|2021-11-17 20:41:20|2378.2|2377.9|2377.8|2377.5|2378.2|2377.9|2377.4|2377.1|60
1637181690000|2021-11-17 20:41:30|2377.7|2377.4|2377.3|2377|2377.7|2377.4|2377.3|2377|19
1637181700000|2021-11-17 20:41:40|2377.4|2377.1|2377.2|2376.9|2377.5|2377.2|2377.2|2376.9|26
1637181710000|2021-11-17 20:41:50|2377.3|2377|2377.1|2376.8|2377.3|2377|2377|2376.7|33
1637181720000|2021-11-17 20:42:00|2377.2|2376.9|2377.3|2377|2377.3|2377|2377|2376.7|24
1637181730000|2021-11-17 20:42:10|2377.4|2377.1|2377.2|2376.9|2377.5|2377.2|2377.2|2376.9|27
1637181740000|2021-11-17 20:42:20|2377.3|2377|2377.5|2377.2|2377.5|2377.2|2377.3|2377|24
1637181750000|2021-11-17 20:42:30|2377.6|2377.3|2377.7|2377.4|2377.8|2377.5|2377.5|2377.2|41
1637181760000|2021-11-17 20:42:40|2377.5|2377.2|2377.2|2376.9|2377.6|2377.3|2377.2|2376.9|37
1637181770000|2021-11-17 20:42:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2376.9|2376.6|28
1637181780000|2021-11-17 20:43:00|2377|2376.7|2376.9|2376.6|2377.1|2376.8|2376.7|2376.4|46
1637181790000|2021-11-17 20:43:10|2377|2376.7|2376.7|2376.4|2377.1|2376.8|2376.7|2376.4|33
1637181800000|2021-11-17 20:43:20|2376.6|2376.3|2376.5|2376.2|2376.8|2376.5|2376.5|2376.2|24
1637181810000|2021-11-17 20:43:30|2376.4|2376.1|2376.8|2376.5|2376.8|2376.5|2376.3|2376|78
1637181820000|2021-11-17 20:43:40|2376.7|2376.4|2377.2|2376.9|2377.2|2376.9|2376.7|2376.4|43
1637181830000|2021-11-17 20:43:50|2377.1|2376.8|2377|2376.7|2377.3|2377|2376.9|2376.6|36
1637181840000|2021-11-17 20:44:00|2377.2|2376.9|2377.1|2376.8|2377.3|2377|2377|2376.7|65
1637181850000|2021-11-17 20:44:10|2377|2376.7|2376.9|2376.6|2377.1|2376.8|2376.8|2376.5|60
1637181860000|2021-11-17 20:44:20|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.6|2376.3|53
1637181870000|2021-11-17 20:44:30|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.6|2376.3|28
1637181880000|2021-11-17 20:44:40|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.7|2376.4|35
1637181890000|2021-11-17 20:44:50|2376.9|2376.6|2376.5|2376.2|2376.9|2376.6|2376.5|2376.2|31
1637181900000|2021-11-17 20:45:00|2376.2|2375.9|2376.3|2376|2376.6|2376.3|2376.2|2375.9|75
1637181910000|2021-11-17 20:45:10|2376.5|2376.2|2377|2376.7|2377.1|2376.8|2376.5|2376.2|111
1637181920000|2021-11-17 20:45:20|2377.1|2376.8|2377.2|2376.9|2377.3|2377|2377|2376.7|83
1637181930000|2021-11-17 20:45:30|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|36
1637181940000|2021-11-17 20:45:40|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|62
1637181950000|2021-11-17 20:45:50|2377.1|2376.8|2377.2|2376.9|2377.4|2377.1|2377.1|2376.8|52
1637181960000|2021-11-17 20:46:00|2377.3|2377|2376.8|2376.5|2377.4|2377.1|2376.8|2376.5|58
1637181970000|2021-11-17 20:46:10|2376.9|2376.6|2376.6|2376.3|2377|2376.7|2376.3|2376|59
1637181980000|2021-11-17 20:46:20|2376.5|2376.2|2376.7|2376.4|2376.7|2376.4|2376.3|2376|67
1637181990000|2021-11-17 20:46:30|2376.6|2376.3|2376.8|2376.5|2376.8|2376.5|2376.5|2376.2|47
1637182000000|2021-11-17 20:46:40|2376.7|2376.4|2376.4|2376.1|2376.7|2376.4|2376.4|2376.1|47
1637182010000|2021-11-17 20:46:50|2376.3|2376|2376.5|2376.2|2376.5|2376.2|2376.3|2376|37
1637182020000|2021-11-17 20:47:00|2376.4|2376.1|2376.1|2375.8|2376.6|2376.3|2376.1|2375.8|52
1637182030000|2021-11-17 20:47:10|2376.2|2375.9|2376.2|2375.9|2376.3|2376|2376.1|2375.8|41
1637182040000|2021-11-17 20:47:20|2376.1|2375.8|2376.3|2376|2376.5|2376.2|2376.1|2375.8|46
1637182050000|2021-11-17 20:47:30|2376.2|2375.9|2376.4|2376.1|2376.6|2376.3|2376.2|2375.9|39
1637182060000|2021-11-17 20:47:40|2376.3|2376|2375.9|2375.6|2376.5|2376.2|2375.9|2375.6|81
1637182070000|2021-11-17 20:47:50|2376|2375.7|2376.2|2375.9|2376.3|2376|2375.7|2375.4|53
1637182080000|2021-11-17 20:48:00|2376.1|2375.8|2376.4|2376.1|2376.5|2376.2|2375.9|2375.6|107
1637182090000|2021-11-17 20:48:10|2376.5|2376.2|2376.3|2376|2376.5|2376.2|2376.2|2375.9|48
1637182100000|2021-11-17 20:48:20|2376.4|2376.1|2376.9|2376.6|2376.9|2376.6|2376.4|2376.1|80
1637182110000|2021-11-17 20:48:30|2376.8|2376.5|2377.4|2377.1|2377.4|2377.1|2376.7|2376.4|37
1637182120000|2021-11-17 20:48:40|2377.2|2376.9|2376.9|2376.6|2377.2|2376.9|2376.7|2376.4|37
1637182130000|2021-11-17 20:48:50|2376.8|2376.5|2376.8|2376.5|2377.1|2376.8|2376.7|2376.4|42
1637182140000|2021-11-17 20:49:00|2376.9|2376.6|2376.9|2376.6|2377|2376.7|2376.7|2376.4|39
1637182150000|2021-11-17 20:49:10|2377|2376.7|2376.9|2376.6|2377.4|2377.1|2376.9|2376.6|40
1637182160000|2021-11-17 20:49:20|2376.8|2376.5|2376.1|2375.8|2376.8|2376.5|2375.8|2375.5|201
1637182170000|2021-11-17 20:49:30|2375.8|2375.5|2375.6|2375.3|2376|2375.7|2375.6|2375.3|92
1637182180000|2021-11-17 20:49:40|2375.5|2375.2|2376.1|2375.8|2376.2|2375.9|2375.4|2375.1|87
1637182190000|2021-11-17 20:49:50|2376|2375.7|2375.6|2375.3|2376|2375.7|2375.6|2375.3|42
1637182200000|2021-11-17 20:50:00|2375.5|2375.2|2376.9|2376.6|2377.5|2377.2|2375.4|2375.1|320
1637182210000|2021-11-17 20:50:10|2377|2376.7|2376.9|2376.6|2377.1|2376.8|2376.4|2376.1|99
1637182220000|2021-11-17 20:50:20|2376.8|2376.5|2376.6|2376.3|2377|2376.7|2376.5|2376.2|55
1637182230000|2021-11-17 20:50:30|2376.9|2376.6|2377|2376.7|2377.4|2377.1|2376.9|2376.6|48
1637182240000|2021-11-17 20:50:40|2377.2|2376.9|2376.8|2376.5|2377.2|2376.9|2376.6|2376.3|39
1637182250000|2021-11-17 20:50:50|2376.9|2376.6|2377.5|2377.2|2377.5|2377.2|2376.8|2376.5|62
1637182260000|2021-11-17 20:51:00|2377.6|2377.3|2377.7|2377.4|2377.8|2377.5|2377.4|2377.1|93
1637182270000|2021-11-17 20:51:10|2377.6|2377.3|2377.5|2377.2|2377.7|2377.4|2377.3|2377|38
1637182280000|2021-11-17 20:51:20|2377.3|2377|2377.9|2377.6|2378|2377.7|2377.1|2376.8|72
1637182290000|2021-11-17 20:51:30|2378|2377.7|2378.2|2377.9|2378.3|2378|2378|2377.7|51
1637182300000|2021-11-17 20:51:40|2378.3|2378|2377.8|2377.5|2378.3|2378|2377.8|2377.5|59
1637182310000|2021-11-17 20:51:50|2377.9|2377.6|2378.3|2378|2378.3|2378|2377.8|2377.5|50
1637182320000|2021-11-17 20:52:00|2378.5|2378.2|2378.8|2378.5|2379.1|2378.8|2378.5|2378.2|120
1637182330000|2021-11-17 20:52:10|2378.9|2378.6|2378.7|2378.4|2378.9|2378.6|2378.6|2378.3|34
1637182340000|2021-11-17 20:52:20|2378.5|2378.2|2378.4|2378.1|2378.7|2378.4|2378.4|2378.1|38
1637182350000|2021-11-17 20:52:30|2378.5|2378.2|2378.7|2378.4|2378.7|2378.4|2378.4|2378.1|56
1637182360000|2021-11-17 20:52:40|2378.6|2378.3|2378.7|2378.4|2378.8|2378.5|2378.6|2378.3|30
1637182370000|2021-11-17 20:52:50|2378.8|2378.5|2379.1|2378.8|2379.2|2378.9|2378.8|2378.5|96
1637182380000|2021-11-17 20:53:00|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.7|2378.4|84
1637182390000|2021-11-17 20:53:10|2379|2378.7|2379.2|2378.9|2379.2|2378.9|2378.8|2378.5|45
1637182400000|2021-11-17 20:53:20|2379.3|2379|2378.6|2378.3|2379.3|2379|2378.6|2378.3|101
1637182410000|2021-11-17 20:53:30|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.2|2377.9|56
1637182420000|2021-11-17 20:53:40|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2378.2|2377.9|62
1637182430000|2021-11-17 20:53:50|2378.2|2377.9|2378|2377.7|2378.2|2377.9|2377.8|2377.5|70
1637182440000|2021-11-17 20:54:00|2378.1|2377.8|2378.7|2378.4|2378.8|2378.5|2378.1|2377.8|151
1637182450000|2021-11-17 20:54:10|2378.6|2378.3|2378.8|2378.5|2379.1|2378.8|2378.5|2378.2|75
1637182460000|2021-11-17 20:54:20|2378.9|2378.6|2378.8|2378.5|2379|2378.7|2378.6|2378.3|51
1637182470000|2021-11-17 20:54:30|2378.7|2378.4|2379.3|2379|2379.3|2379|2378.7|2378.4|36
1637182480000|2021-11-17 20:54:40|2379.1|2378.8|2379.2|2378.9|2379.3|2379|2378.9|2378.6|99
1637182490000|2021-11-17 20:54:50|2379.1|2378.8|2379.1|2378.8|2379.2|2378.9|2378.9|2378.6|94
1637182500000|2021-11-17 20:55:00|2379|2378.7|2378.2|2377.9|2379|2378.7|2377.8|2377.5|162
1637182510000|2021-11-17 20:55:10|2378.3|2378|2378.3|2378|2378.5|2378.2|2378.1|2377.8|105
1637182520000|2021-11-17 20:55:20|2378.2|2377.9|2378.5|2378.2|2379|2378.7|2378.2|2377.9|111
1637182530000|2021-11-17 20:55:30|2378.4|2378.1|2378.6|2378.3|2378.7|2378.4|2378.1|2377.8|139
1637182540000|2021-11-17 20:55:40|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.3|2378|100
1637182550000|2021-11-17 20:55:50|2378.5|2378.2|2378.5|2378.2|2378.6|2378.3|2378.2|2377.9|112
1637182560000|2021-11-17 20:56:00|2378.6|2378.3|2378.6|2378.3|2378.9|2378.6|2378.4|2378.1|110
1637182570000|2021-11-17 20:56:10|2378.5|2378.2|2378.4|2378.1|2378.6|2378.3|2378.2|2377.9|94
1637182580000|2021-11-17 20:56:20|2378.2|2377.9|2378.3|2378|2378.4|2378.1|2378.1|2377.8|105
1637182590000|2021-11-17 20:56:30|2378.4|2378.1|2378.6|2378.3|2378.6|2378.3|2378.2|2377.9|156
1637182600000|2021-11-17 20:56:40|2378.5|2378.2|2378.7|2378.4|2378.7|2378.4|2378.5|2378.2|70
1637182610000|2021-11-17 20:56:50|2378.6|2378.3|2379.1|2378.8|2379.1|2378.8|2378.5|2378.2|117
1637182620000|2021-11-17 20:57:00|2379|2378.7|2378.9|2378.6|2379.3|2379|2378.9|2378.6|232
1637182630000|2021-11-17 20:57:10|2379|2378.7|2378.8|2378.5|2379.1|2378.8|2378.7|2378.4|198
1637182640000|2021-11-17 20:57:20|2378.5|2378.2|2377.8|2377.5|2378.5|2378.2|2377.8|2377.5|193
1637182650000|2021-11-17 20:57:30|2377.9|2377.6|2377.5|2377.2|2377.9|2377.6|2377.3|2377|181
1637182660000|2021-11-17 20:57:40|2377.4|2377.1|2377|2376.7|2377.5|2377.2|2377|2376.7|129
1637182670000|2021-11-17 20:57:50|2377.1|2376.8|2377|2376.7|2377.4|2377.1|2377|2376.7|164
1637182680000|2021-11-17 20:58:00|2377.2|2376.9|2376.8|2376.5|2377.2|2376.9|2376.7|2376.4|244
1637182690000|2021-11-17 20:58:10|2376.7|2376.4|2376.9|2376.6|2377|2376.7|2376.5|2376.2|163
1637182700000|2021-11-17 20:58:20|2376.8|2376.5|2376.5|2376.2|2376.8|2376.5|2376.5|2376.2|166
1637182710000|2021-11-17 20:58:30|2376.4|2376.1|2376.5|2376.2|2376.7|2376.4|2376.4|2376.1|201
1637182720000|2021-11-17 20:58:40|2376.7|2376.4|2376.6|2376.3|2376.7|2376.4|2376.4|2376.1|160
1637182730000|2021-11-17 20:58:50|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|144
1637182740000|2021-11-17 20:59:00|2376.5|2376.2|2376.4|2376.1|2376.5|2376.2|2376|2375.7|531
1637182750000|2021-11-17 20:59:10|2376.3|2376|2375.7|2375.4|2376.4|2376.1|2375.7|2375.4|394
1637182760000|2021-11-17 20:59:20|2375.8|2375.5|2375.2|2374.9|2375.8|2375.5|2375.1|2374.8|655
1637182770000|2021-11-17 20:59:30|2375.1|2374.8|2375.1|2374.8|2375.3|2375|2374.9|2374.6|937
1637182780000|2021-11-17 20:59:40|2375|2374.7|2374.6|2374.3|2375.3|2375|2374.6|2374.3|1225
1637182790000|2021-11-17 20:59:50|2374.9|2374.6|2374.1|2373.8|2375|2374.7|2374.1|2373.8|3033
1637182800000|2021-11-17 21:00:00|2373.9|2373.6|2375.1|2374.8|2375.7|2375.4|2373.9|2373.6|870
1637182810000|2021-11-17 21:00:10|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.7|2374.4|194
1637182820000|2021-11-17 21:00:20|2374.7|2374.4|2374.6|2374.3|2374.8|2374.5|2374.2|2373.9|293
1637182830000|2021-11-17 21:00:30|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|69
1637182840000|2021-11-17 21:00:40|2374.7|2374.4|2374.8|2374.5|2375|2374.7|2374.7|2374.4|119
1637182850000|2021-11-17 21:00:50|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.8|2374.5|135
1637182860000|2021-11-17 21:01:00|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|89
1637182870000|2021-11-17 21:01:10|2374.7|2374.4|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|72
1637182880000|2021-11-17 21:01:20|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|57
1637182890000|2021-11-17 21:01:30|2374.5|2374.2|2374.6|2374.3|2374.7|2374.4|2374.3|2374|62
1637182900000|2021-11-17 21:01:40|2374.4|2374.1|2374.3|2374|2374.5|2374.2|2374.3|2374|25
1637182910000|2021-11-17 21:01:50|2374.2|2373.9|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|30
1637182920000|2021-11-17 21:02:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.2|2373.9|13
1637182930000|2021-11-17 21:02:10|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374|2373.7|33
1637182940000|2021-11-17 21:02:20|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|10
1637182950000|2021-11-17 21:02:30|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374|2373.7|33
1637182960000|2021-11-17 21:02:40|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|10
1637182970000|2021-11-17 21:02:50|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|21
1637182980000|2021-11-17 21:03:00|2374|2373.7|2373.8|2373.5|2374|2373.7|2373.7|2373.4|80
1637182990000|2021-11-17 21:03:10|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|37
1637183000000|2021-11-17 21:03:20|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.7|2373.4|16
1637183010000|2021-11-17 21:03:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374|2373.7|20
1637183020000|2021-11-17 21:03:40|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|4
1637183030000|2021-11-17 21:03:50|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|17
1637183040000|2021-11-17 21:04:00|2374|2373.7|2373.7|2373.4|2374|2373.7|2373.7|2373.4|41
1637183050000|2021-11-17 21:04:10|2373.8|2373.5|2373.6|2373.3|2373.8|2373.5|2373.6|2373.3|49
1637183060000|2021-11-17 21:04:20|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|32
1637183070000|2021-11-17 21:04:30|2373.9|2373.6|2374|2373.7|2374.1|2373.8|2373.9|2373.6|26
1637183080000|2021-11-17 21:04:40|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|11
1637183090000|2021-11-17 21:04:50|2373.9|2373.6|2374.2|2373.9|2374.2|2373.9|2373.9|2373.6|12
1637183100000|2021-11-17 21:05:00|2374.1|2373.8|2374.4|2374.1|2374.6|2374.3|2374.1|2373.8|74
1637183110000|2021-11-17 21:05:10|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.1|2373.8|55
1637183120000|2021-11-17 21:05:20|2374.3|2374|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|27
1637183130000|2021-11-17 21:05:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.1|2373.8|58
1637183140000|2021-11-17 21:05:40|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|93
1637183150000|2021-11-17 21:05:50|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|36
1637183160000|2021-11-17 21:06:00|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|18
1637183170000|2021-11-17 21:06:10|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|11
1637183180000|2021-11-17 21:06:20|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|17
1637183190000|2021-11-17 21:06:30|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.2|2373.9|29
1637183200000|2021-11-17 21:06:40|2374.3|2374|2374.2|2373.9|2374.5|2374.2|2374.2|2373.9|37
1637183210000|2021-11-17 21:06:50|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|7
1637183220000|2021-11-17 21:07:00|2374|2373.7|2373.8|2373.5|2374|2373.7|2373.8|2373.5|69
1637183230000|2021-11-17 21:07:10|2373.7|2373.4|2373|2372.7|2373.7|2373.4|2373|2372.7|171
1637183240000|2021-11-17 21:07:20|2372.9|2372.6|2373.3|2373|2373.3|2373|2372.8|2372.5|84
1637183250000|2021-11-17 21:07:30|2373.2|2372.9|2373|2372.7|2373.2|2372.9|2372.8|2372.5|53
1637183260000|2021-11-17 21:07:40|2372.9|2372.6|2372.7|2372.4|2372.9|2372.6|2372.7|2372.4|27
1637183270000|2021-11-17 21:07:50|2372.6|2372.3|2372.7|2372.4|2373|2372.7|2372.6|2372.3|61
1637183280000|2021-11-17 21:08:00|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.4|2372.1|34
1637183290000|2021-11-17 21:08:10|2372.4|2372.1|2372.3|2372|2372.4|2372.1|2372.2|2371.9|38
1637183300000|2021-11-17 21:08:20|2372.2|2371.9|2372.1|2371.8|2372.4|2372.1|2372|2371.7|86
1637183310000|2021-11-17 21:08:30|2372.3|2372|2372.2|2371.9|2372.3|2372|2372.2|2371.9|43
1637183320000|2021-11-17 21:08:40|2372.1|2371.8|2372.2|2371.9|2372.3|2372|2372.1|2371.8|20
1637183330000|2021-11-17 21:08:50|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|19
1637183340000|2021-11-17 21:09:00|2372.2|2371.9|2372.2|2371.9|2372.3|2372|2372.1|2371.8|31
1637183350000|2021-11-17 21:09:10|2372.3|2372|2372.1|2371.8|2372.6|2372.3|2372|2371.7|67
1637183360000|2021-11-17 21:09:20|2372|2371.7|2372|2371.7|2372.1|2371.8|2372|2371.7|17
1637183370000|2021-11-17 21:09:30|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.1|2371.8|45
1637183380000|2021-11-17 21:09:40|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372|2371.7|14
1637183390000|2021-11-17 21:09:50|2372|2371.7|2371.9|2371.6|2372|2371.7|2371.9|2371.6|34
1637183400000|2021-11-17 21:10:00|2372|2371.7|2372.3|2372|2372.3|2372|2371.9|2371.6|51
1637183410000|2021-11-17 21:10:10|2372.4|2372.1|2372.3|2372|2372.4|2372.1|2372.2|2371.9|16
1637183420000|2021-11-17 21:10:20|2372.4|2372.1|2372.6|2372.3|2372.6|2372.3|2372.3|2372|28
1637183430000|2021-11-17 21:10:30|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.7|2372.4|31
1637183440000|2021-11-17 21:10:40|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|21
1637183450000|2021-11-17 21:10:50|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|1
1637183460000|2021-11-17 21:11:00|2372.8|2372.5|2372.6|2372.3|2372.9|2372.6|2372.6|2372.3|31
1637183470000|2021-11-17 21:11:10|2372.5|2372.2|2372.6|2372.3|2372.7|2372.4|2372.5|2372.2|13
1637183480000|2021-11-17 21:11:20|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|8
1637183490000|2021-11-17 21:11:30|2372.6|2372.3|2372.3|2372|2372.6|2372.3|2372.2|2371.9|29
1637183500000|2021-11-17 21:11:40|2372.2|2371.9|2372.5|2372.2|2372.5|2372.2|2372.2|2371.9|8
1637183510000|2021-11-17 21:11:50|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|2372.3|2372|12
1637183520000|2021-11-17 21:12:00|2372.3|2372|2372.3|2372|2372.4|2372.1|2372.2|2371.9|9
1637183530000|2021-11-17 21:12:10|2372.4|2372.1|2372.7|2372.4|2372.7|2372.4|2372.4|2372.1|15
1637183540000|2021-11-17 21:12:20|2372.8|2372.5|2373.1|2372.8|2373.1|2372.8|2372.8|2372.5|15
1637183550000|2021-11-17 21:12:30|2373.2|2372.9|2373.4|2373.1|2373.4|2373.1|2373.2|2372.9|40
1637183560000|2021-11-17 21:12:40|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.2|2372.9|10
1637183570000|2021-11-17 21:12:50|2373.4|2373.1|2373.6|2373.3|2373.6|2373.3|2373.3|2373|8
1637183580000|2021-11-17 21:13:00|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.2|2372.9|29
1637183590000|2021-11-17 21:13:10|2373.4|2373.1|2373.7|2373.4|2373.7|2373.4|2373.4|2373.1|22
1637183600000|2021-11-17 21:13:20|2373.6|2373.3|2373.9|2373.6|2374.1|2373.8|2373.6|2373.3|38
1637183610000|2021-11-17 21:13:30|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|14
1637183620000|2021-11-17 21:13:40|2373.8|2373.5|2374.4|2374.1|2374.4|2374.1|2373.8|2373.5|35
1637183630000|2021-11-17 21:13:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|24
1637183640000|2021-11-17 21:14:00|2374.6|2374.3|2374.3|2374|2374.6|2374.3|2374.1|2373.8|56
1637183650000|2021-11-17 21:14:10|2374.2|2373.9|2374.4|2374.1|2374.4|2374.1|2374.1|2373.8|15
1637183660000|2021-11-17 21:14:20|2374.5|2374.2|2374.5|2374.2|2374.7|2374.4|2374.4|2374.1|31
1637183670000|2021-11-17 21:14:30|2374.4|2374.1|2374.1|2373.8|2374.5|2374.2|2374.1|2373.8|29
1637183680000|2021-11-17 21:14:40|2374|2373.7|2373.8|2373.5|2374.1|2373.8|2373.8|2373.5|11
1637183690000|2021-11-17 21:14:50|2373.7|2373.4|2373.8|2373.5|2373.9|2373.6|2373.6|2373.3|44
1637183700000|2021-11-17 21:15:00|2374|2373.7|2373.6|2373.3|2374|2373.7|2373.3|2373|60
1637183710000|2021-11-17 21:15:10|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.3|2373|16
1637183720000|2021-11-17 21:15:20|2373.3|2373|2373.5|2373.2|2373.5|2373.2|2373.2|2372.9|12
1637183730000|2021-11-17 21:15:30|2373.4|2373.1|2372.9|2372.6|2373.4|2373.1|2372.9|2372.6|34
1637183740000|2021-11-17 21:15:40|2372.8|2372.5|2373.1|2372.8|2373.1|2372.8|2372.8|2372.5|26
1637183750000|2021-11-17 21:15:50|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|3
1637183760000|2021-11-17 21:16:00|2372.9|2372.6|2372.6|2372.3|2373|2372.7|2372.6|2372.3|46
1637183770000|2021-11-17 21:16:10|2372.7|2372.4|2373.1|2372.8|2373.2|2372.9|2372.6|2372.3|8
1637183780000|2021-11-17 21:16:20|||||||||2
1637183790000|2021-11-17 21:16:30|2373|2372.7|2373.3|2373|2373.3|2373|2372.9|2372.6|33
1637183800000|2021-11-17 21:16:40|||||||||1
1637183810000|2021-11-17 21:16:50|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|6
1637183820000|2021-11-17 21:17:00|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|2
1637183830000|2021-11-17 21:17:10|2373.2|2372.9|2373.5|2373.2|2373.6|2373.3|2373.2|2372.9|9
1637183840000|2021-11-17 21:17:20|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|3
1637183860000|2021-11-17 21:17:40|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|5
1637183870000|2021-11-17 21:17:50|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|5
1637183890000|2021-11-17 21:18:10|2373.3|2373|2373|2372.7|2373.3|2373|2373|2372.7|3
1637183900000|2021-11-17 21:18:20|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|9
1637183910000|2021-11-17 21:18:30|2372.9|2372.6|2372.7|2372.4|2372.9|2372.6|2372.7|2372.4|10
1637183920000|2021-11-17 21:18:40|2372.6|2372.3|2373|2372.7|2373|2372.7|2372.6|2372.3|20
1637183930000|2021-11-17 21:18:50|2372.9|2372.6|2373.3|2373|2373.3|2373|2372.9|2372.6|10
1637183940000|2021-11-17 21:19:00|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|4
1637183950000|2021-11-17 21:19:10|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|16
1637183960000|2021-11-17 21:19:20|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|5
1637183970000|2021-11-17 21:19:30|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|3
1637184000000|2021-11-17 21:20:00|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|17
1637184010000|2021-11-17 21:20:10|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|2
1637184020000|2021-11-17 21:20:20|2373.4|2373.1|2373.7|2373.4|2373.7|2373.4|2373.4|2373.1|24
1637184030000|2021-11-17 21:20:30|2373.6|2373.3|2373.9|2373.6|2373.9|2373.6|2373.6|2373.3|9
1637184040000|2021-11-17 21:20:40|2373.8|2373.5|2373.6|2373.3|2373.9|2373.6|2373.6|2373.3|5
1637184050000|2021-11-17 21:20:50|2373.5|2373.2|2373.9|2373.6|2373.9|2373.6|2373.5|2373.2|23
1637184060000|2021-11-17 21:21:00|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.8|2373.5|8
1637184070000|2021-11-17 21:21:10|||||||||26
1637184080000|2021-11-17 21:21:20|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|10
1637184090000|2021-11-17 21:21:30|2373.9|2373.6|2373.5|2373.2|2373.9|2373.6|2373.5|2373.2|15
1637184100000|2021-11-17 21:21:40|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|8
1637184110000|2021-11-17 21:21:50|2373.4|2373.1|2373.2|2372.9|2373.4|2373.1|2373|2372.7|12
1637184120000|2021-11-17 21:22:00|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2372.9|2372.6|8
1637184130000|2021-11-17 21:22:10|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.9|2372.6|4
1637184140000|2021-11-17 21:22:20|2372.8|2372.5|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|4
1637184150000|2021-11-17 21:22:30|2372.7|2372.4|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|6
1637184160000|2021-11-17 21:22:40|2372.8|2372.5|2372.9|2372.6|2373|2372.7|2372.8|2372.5|1
1637184170000|2021-11-17 21:22:50|2373|2372.7|2373.3|2373|2373.3|2373|2372.8|2372.5|9
1637184180000|2021-11-17 21:23:00|2373.2|2372.9|2373|2372.7|2373.2|2372.9|2373|2372.7|4
1637184190000|2021-11-17 21:23:10|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|8
1637184200000|2021-11-17 21:23:20|2373.1|2372.8|2372.9|2372.6|2373.1|2372.8|2372.9|2372.6|3
1637184210000|2021-11-17 21:23:30|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|2
1637184220000|2021-11-17 21:23:40|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|1
1637184230000|2021-11-17 21:23:50|2373|2372.7|2373|2372.7|2373.1|2372.8|2373|2372.7|4
1637184240000|2021-11-17 21:24:00|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.8|2372.5|8
1637184250000|2021-11-17 21:24:10|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|3
1637184260000|2021-11-17 21:24:20|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|0
1637184270000|2021-11-17 21:24:30|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|3
1637184280000|2021-11-17 21:24:40|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.9|2372.6|1
1637184290000|2021-11-17 21:24:50|2372.8|2372.5|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|8
1637184300000|2021-11-17 21:25:00|2372.9|2372.6|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|2
1637184310000|2021-11-17 21:25:10|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|3
1637184320000|2021-11-17 21:25:20|2372.8|2372.5|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|6
1637184330000|2021-11-17 21:25:30|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|1
1637184340000|2021-11-17 21:25:40|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|1
1637184350000|2021-11-17 21:25:50|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.6|2372.3|6
1637184360000|2021-11-17 21:26:00|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|3
1637184370000|2021-11-17 21:26:10|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|18
1637184380000|2021-11-17 21:26:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373|2372.7|3
1637184390000|2021-11-17 21:26:30|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2372.9|2372.6|10
1637184400000|2021-11-17 21:26:40|2373|2372.7|2373|2372.7|2373.1|2372.8|2372.9|2372.6|16
1637184410000|2021-11-17 21:26:50|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|9
1637184420000|2021-11-17 21:27:00|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|1
1637184430000|2021-11-17 21:27:10|2373|2372.7|2373.3|2373|2373.4|2373.1|2373|2372.7|4
1637184440000|2021-11-17 21:27:20|2373.2|2372.9|2373.4|2373.1|2373.4|2373.1|2373.2|2372.9|9
1637184450000|2021-11-17 21:27:30|2373.3|2373|2373.2|2372.9|2373.4|2373.1|2373.2|2372.9|16
1637184460000|2021-11-17 21:27:40|2373.3|2373|2373.1|2372.8|2373.4|2373.1|2373.1|2372.8|15
1637184470000|2021-11-17 21:27:50|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|4
1637184480000|2021-11-17 21:28:00|2373|2372.7|2372.8|2372.5|2373|2372.7|2372.8|2372.5|8
1637184490000|2021-11-17 21:28:10|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|10
1637184500000|2021-11-17 21:28:20|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|12
1637184510000|2021-11-17 21:28:30|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|5
1637184520000|2021-11-17 21:28:40|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373|2372.7|18
1637184530000|2021-11-17 21:28:50|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2372.9|2372.6|6
1637184540000|2021-11-17 21:29:00|2373.1|2372.8|2373.2|2372.9|2373.2|2372.9|2373.1|2372.8|8
1637184550000|2021-11-17 21:29:10|2373.1|2372.8|2373.2|2372.9|2373.2|2372.9|2373.1|2372.8|5
1637184560000|2021-11-17 21:29:20|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.2|2372.9|9
1637184580000|2021-11-17 21:29:40|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|16
1637184590000|2021-11-17 21:29:50|||||||||5
1637184600000|2021-11-17 21:30:00|2373.3|2373|2373.3|2373|2373.4|2373.1|2373.3|2373|17
1637184610000|2021-11-17 21:30:10|2373.4|2373.1|2373.6|2373.3|2373.6|2373.3|2373.4|2373.1|17
1637184620000|2021-11-17 21:30:20|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2
1637184630000|2021-11-17 21:30:30|2373.4|2373.1|2373.2|2372.9|2373.5|2373.2|2373.2|2372.9|3
1637184640000|2021-11-17 21:30:40|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.3|2373|3
1637184650000|2021-11-17 21:30:50|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|11
1637184660000|2021-11-17 21:31:00|2373.5|2373.2|2373.3|2373|2373.5|2373.2|2373.3|2373|1
1637184670000|2021-11-17 21:31:10|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|7
1637184680000|2021-11-17 21:31:20|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|5
1637184690000|2021-11-17 21:31:30|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|6
1637184700000|2021-11-17 21:31:40|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|8
1637184710000|2021-11-17 21:31:50|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|6
1637184720000|2021-11-17 21:32:00|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|5
1637184730000|2021-11-17 21:32:10|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|6
1637184740000|2021-11-17 21:32:20|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|17
1637184750000|2021-11-17 21:32:30|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|10
1637184760000|2021-11-17 21:32:40|2373.7|2373.4|2373.9|2373.6|2373.9|2373.6|2373.7|2373.4|4
1637184770000|2021-11-17 21:32:50|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|4
1637184780000|2021-11-17 21:33:00|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|11
1637184790000|2021-11-17 21:33:10|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|9
1637184800000|2021-11-17 21:33:20|2373.5|2373.2|2373.9|2373.6|2373.9|2373.6|2373.5|2373.2|10
1637184810000|2021-11-17 21:33:30|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|8
1637184820000|2021-11-17 21:33:40|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.8|2373.5|19
1637184830000|2021-11-17 21:33:50|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.8|2373.5|5
1637184840000|2021-11-17 21:34:00|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|5
1637184850000|2021-11-17 21:34:10|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637184860000|2021-11-17 21:34:20|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637184870000|2021-11-17 21:34:30|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2
1637184880000|2021-11-17 21:34:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|10
1637184890000|2021-11-17 21:34:50|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|13
1637184900000|2021-11-17 21:35:00|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.8|2373.5|8
1637184910000|2021-11-17 21:35:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|11
1637184920000|2021-11-17 21:35:20|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|9
1637184930000|2021-11-17 21:35:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|3
1637184940000|2021-11-17 21:35:40|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|11
1637184950000|2021-11-17 21:35:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.2|2373.9|16
1637184960000|2021-11-17 21:36:00|2374.4|2374.1|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|25
1637184970000|2021-11-17 21:36:10|2374.2|2373.9|2374.4|2374.1|2374.5|2374.2|2374.2|2373.9|54
1637184980000|2021-11-17 21:36:20|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|4
1637184990000|2021-11-17 21:36:30|2374.3|2374|2374.1|2373.8|2374.3|2374|2374.1|2373.8|6
1637185000000|2021-11-17 21:36:40|2374|2373.7|2374.2|2373.9|2374.2|2373.9|2374|2373.7|6
1637185010000|2021-11-17 21:36:50|||||||||1
1637185020000|2021-11-17 21:37:00|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|3
1637185030000|2021-11-17 21:37:10|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|1
1637185040000|2021-11-17 21:37:20|||||||||3
1637185050000|2021-11-17 21:37:30|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|24
1637185060000|2021-11-17 21:37:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|4
1637185070000|2021-11-17 21:37:50|2374.4|2374.1|2374.3|2374|2374.5|2374.2|2374.3|2374|11
1637185080000|2021-11-17 21:38:00|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|5
1637185090000|2021-11-17 21:38:10|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|11
1637185100000|2021-11-17 21:38:20|||||||||2
1637185110000|2021-11-17 21:38:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637185120000|2021-11-17 21:38:40|||||||||2
1637185130000|2021-11-17 21:38:50|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|4
1637185140000|2021-11-17 21:39:00|||||||||1
1637185160000|2021-11-17 21:39:20|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|12
1637185170000|2021-11-17 21:39:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|7
1637185180000|2021-11-17 21:39:40|||||||||2
1637185190000|2021-11-17 21:39:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|4
1637185200000|2021-11-17 21:40:00|2374.3|2374|2374.5|2374.2|2374.6|2374.3|2374.3|2374|2
1637185220000|2021-11-17 21:40:20|||||||||4
1637185230000|2021-11-17 21:40:30|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|1
1637185240000|2021-11-17 21:40:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637185250000|2021-11-17 21:40:50|2374.6|2374.3|2374.7|2374.4|2374.8|2374.5|2374.6|2374.3|30
1637185260000|2021-11-17 21:41:00|2374.6|2374.3|2375|2374.7|2375|2374.7|2374.6|2374.3|17
1637185270000|2021-11-17 21:41:10|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|26
1637185280000|2021-11-17 21:41:20|2374.6|2374.3|2374.2|2373.9|2374.6|2374.3|2374.2|2373.9|20
1637185290000|2021-11-17 21:41:30|2374.3|2374|2374.8|2374.5|2375|2374.7|2374.3|2374|17
1637185300000|2021-11-17 21:41:40|2374.7|2374.4|2374.4|2374.1|2374.8|2374.5|2374.4|2374.1|16
1637185310000|2021-11-17 21:41:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|12
1637185320000|2021-11-17 21:42:00|2374.5|2374.2|2374.7|2374.4|2374.7|2374.4|2374.5|2374.2|4
1637185330000|2021-11-17 21:42:10|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|3
1637185340000|2021-11-17 21:42:20|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|8
1637185350000|2021-11-17 21:42:30|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|9
1637185360000|2021-11-17 21:42:40|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|12
1637185370000|2021-11-17 21:42:50|2374.1|2373.8|2373.8|2373.5|2374.1|2373.8|2373.7|2373.4|36
1637185380000|2021-11-17 21:43:00|2374.2|2373.9|2374.1|2373.8|2374.3|2374|2374.1|2373.8|10
1637185390000|2021-11-17 21:43:10|2374|2373.7|2373.8|2373.5|2374|2373.7|2373.8|2373.5|11
1637185400000|2021-11-17 21:43:20|||||||||4
1637185410000|2021-11-17 21:43:30|2373.7|2373.4|2374|2373.7|2374|2373.7|2373.7|2373.4|6
1637185420000|2021-11-17 21:43:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|7
1637185430000|2021-11-17 21:43:50|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|10
1637185440000|2021-11-17 21:44:00|2373.7|2373.4|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|8
1637185450000|2021-11-17 21:44:10|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|1
1637185460000|2021-11-17 21:44:20|2373.7|2373.4|2373.3|2373|2373.7|2373.4|2373.3|2373|59
1637185470000|2021-11-17 21:44:30|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|3
1637185480000|2021-11-17 21:44:40|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|5
1637185490000|2021-11-17 21:44:50|||||||||5
1637185500000|2021-11-17 21:45:00|2374|2373.7|2373.6|2373.3|2374|2373.7|2373.6|2373.3|12
1637185510000|2021-11-17 21:45:10|||||||||10
1637185520000|2021-11-17 21:45:20|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|4
1637185550000|2021-11-17 21:45:50|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|4
1637185560000|2021-11-17 21:46:00|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|18
1637185570000|2021-11-17 21:46:10|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.5|2373.2|30
1637185580000|2021-11-17 21:46:20|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|6
1637185590000|2021-11-17 21:46:30|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2
1637185600000|2021-11-17 21:46:40|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|1
1637185620000|2021-11-17 21:47:00|||||||||2
1637185640000|2021-11-17 21:47:20|2373.9|2373.6|2373.5|2373.2|2373.9|2373.6|2373.5|2373.2|19
1637185650000|2021-11-17 21:47:30|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|11
1637185660000|2021-11-17 21:47:40|2373.3|2373|2373.2|2372.9|2373.4|2373.1|2373.2|2372.9|15
1637185670000|2021-11-17 21:47:50|2373.3|2373|2373.3|2373|2373.3|2373|2373.2|2372.9|2
1637185680000|2021-11-17 21:48:00|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|2
1637185690000|2021-11-17 21:48:10|2373.3|2373|2373.2|2372.9|2373.4|2373.1|2373.2|2372.9|9
1637185700000|2021-11-17 21:48:20|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|51
1637185710000|2021-11-17 21:48:30|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2372.9|2372.6|12
1637185720000|2021-11-17 21:48:40|2372.9|2372.6|2373.1|2372.8|2373.1|2372.8|2372.9|2372.6|8
1637185730000|2021-11-17 21:48:50|||||||||4
1637185740000|2021-11-17 21:49:00|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373|2372.7|30
1637185750000|2021-11-17 21:49:10|2373.6|2373.3|2373.3|2373|2373.6|2373.3|2373.3|2373|12
1637185760000|2021-11-17 21:49:20|2373.4|2373.1|2373.1|2372.8|2373.4|2373.1|2373.1|2372.8|8
1637185770000|2021-11-17 21:49:30|2373|2372.7|2373.4|2373.1|2373.4|2373.1|2373|2372.7|29
1637185780000|2021-11-17 21:49:40|2373.1|2372.8|2372.9|2372.6|2373.1|2372.8|2372.9|2372.6|15
1637185790000|2021-11-17 21:49:50|2373.1|2372.8|2372.9|2372.6|2373.1|2372.8|2372.9|2372.6|11
1637185800000|2021-11-17 21:50:00|2373|2372.7|2372.7|2372.4|2373|2372.7|2372.7|2372.4|18
1637185810000|2021-11-17 21:50:10|2372.6|2372.3|2372.4|2372.1|2372.6|2372.3|2372.4|2372.1|19
1637185820000|2021-11-17 21:50:20|2372.1|2371.8|2372|2371.7|2372.1|2371.8|2371.9|2371.6|27
1637185830000|2021-11-17 21:50:30|2372.1|2371.8|2372.1|2371.8|2372.2|2371.9|2372|2371.7|4
1637185840000|2021-11-17 21:50:40|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2
1637185850000|2021-11-17 21:50:50|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|20
1637185860000|2021-11-17 21:51:00|2372.1|2371.8|2371.8|2371.5|2372.1|2371.8|2371.8|2371.5|25
1637185870000|2021-11-17 21:51:10|||||||||6
1637185880000|2021-11-17 21:51:20|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|0
1637185890000|2021-11-17 21:51:30|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|1
1637185900000|2021-11-17 21:51:40|||||||||6
1637185910000|2021-11-17 21:51:50|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|5
1637185920000|2021-11-17 21:52:00|2372.2|2371.9|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|2
1637185930000|2021-11-17 21:52:10|2372|2371.7|2372.2|2371.9|2372.2|2371.9|2372|2371.7|12
1637185940000|2021-11-17 21:52:20|||||||||21
1637185950000|2021-11-17 21:52:30|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372|2371.7|4
1637185970000|2021-11-17 21:52:50|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|7
1637185980000|2021-11-17 21:53:00|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|4
1637185990000|2021-11-17 21:53:10|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|1
1637186000000|2021-11-17 21:53:20|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|14
1637186010000|2021-11-17 21:53:30|2372.2|2371.9|2372.2|2371.9|2372.3|2372|2372.2|2371.9|10
1637186020000|2021-11-17 21:53:40|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|4
1637186030000|2021-11-17 21:53:50|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|7
1637186040000|2021-11-17 21:54:00|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|10
1637186050000|2021-11-17 21:54:10|2372.2|2371.9|2372|2371.7|2372.2|2371.9|2372|2371.7|8
1637186060000|2021-11-17 21:54:20|||||||||5
1637186070000|2021-11-17 21:54:30|||||||||1
1637186080000|2021-11-17 21:54:40|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|1
1637186090000|2021-11-17 21:54:50|2372|2371.7|2372.1|2371.8|2372.1|2371.8|2372|2371.7|9
1637186100000|2021-11-17 21:55:00|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|7
1637186110000|2021-11-17 21:55:10|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|4
1637186120000|2021-11-17 21:55:20|||||||||1
1637186140000|2021-11-17 21:55:40|2372.3|2372|2372.3|2372|2372.3|2372|2372.3|2372|7
1637186150000|2021-11-17 21:55:50|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|0
1637186160000|2021-11-17 21:56:00|2372.3|2372|2372.3|2372|2372.3|2372|2372.2|2371.9|4
1637186170000|2021-11-17 21:56:10|2372.2|2371.9|2372.2|2371.9|2372.3|2372|2372.2|2371.9|3
1637186180000|2021-11-17 21:56:20|2372.1|2371.8|2372.2|2371.9|2372.2|2371.9|2372.1|2371.8|2
1637186190000|2021-11-17 21:56:30|||||||||2
1637186200000|2021-11-17 21:56:40|||||||||6
1637186210000|2021-11-17 21:56:50|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|6
1637186220000|2021-11-17 21:57:00|||||||||2
1637186230000|2021-11-17 21:57:10|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|4
1637186240000|2021-11-17 21:57:20|2371.9|2371.6|2371.9|2371.6|2372|2371.7|2371.9|2371.6|6
1637186250000|2021-11-17 21:57:30|2372|2371.7|2371.4|2371.1|2372|2371.7|2371.3|2371|78
1637186260000|2021-11-17 21:57:40|2371.3|2371|2371.3|2371|2371.4|2371.1|2371.3|2371|7
1637186270000|2021-11-17 21:57:50|||||||||4
1637186280000|2021-11-17 21:58:00|2371.4|2371.1|2370.9|2370.6|2371.4|2371.1|2370.9|2370.6|35
1637186290000|2021-11-17 21:58:10|2371|2370.7|2370.9|2370.6|2371|2370.7|2370.9|2370.6|40
1637186300000|2021-11-17 21:58:20|2371|2370.7|2371|2370.7|2371|2370.7|2371|2370.7|2
1637186310000|2021-11-17 21:58:30|2371.1|2370.8|2371|2370.7|2371.1|2370.8|2370.9|2370.6|9
1637186320000|2021-11-17 21:58:40|2371.1|2370.8|2371|2370.7|2371.1|2370.8|2371|2370.7|2
1637186330000|2021-11-17 21:58:50|||||||||9
1637186340000|2021-11-17 21:59:00|2371.1|2370.8|2371.1|2370.8|2371.1|2370.8|2371.1|2370.8|1
1637186350000|2021-11-17 21:59:10|2371.2|2370.9|2371.3|2371|2371.4|2371.1|2371.2|2370.9|5
1637186360000|2021-11-17 21:59:20|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|2
1637186370000|2021-11-17 21:59:30|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|4
1637186380000|2021-11-17 21:59:40|||||||||1
1637186390000|2021-11-17 21:59:50|2371.6|2371.3|2371.8|2371|2371.9|2371.5|2371.6|2371|21
1637186400000|2021-11-17 22:00:00|2371.7|2370.9|2371.7|2370.9|2371.8|2371|2371.7|2370.9|0
1637186430000|2021-11-17 22:00:30|2371.8|2371|2371.8|2371|2371.8|2371|2371.8|2371|0
1637186680000|2021-11-17 22:04:40|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|0
1637186710000|2021-11-17 22:05:10|2371.8|2371|2371.8|2371|2371.8|2371|2371.8|2371|0
1637186720000|2021-11-17 22:05:20|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|0
1637186960000|2021-11-17 22:09:20|2371.8|2371|2371.8|2371|2371.8|2371|2371.8|2371|0
1637186970000|2021-11-17 22:09:30|2371.9|2371.1|2371.9|2371.1|2371.9|2371.1|2371.9|2371.1|0
1637187010000|2021-11-17 22:10:10|2371.8|2371|2371.8|2371|2371.8|2371|2371.8|2371|0
1637187040000|2021-11-17 22:10:40|2371.9|2371.1|2371.9|2371.1|2371.9|2371.1|2371.9|2371.1|0
1637187080000|2021-11-17 22:11:20|2371.8|2371|2371.8|2371|2371.8|2371|2371.8|2371|0
1637187170000|2021-11-17 22:12:50|2371.7|2370.9|2371.6|2370.8|2371.8|2371|2371.6|2370.8|0
1637187180000|2021-11-17 22:13:00|2371.7|2370.9|2371.6|2370.8|2371.7|2370.9|2371.6|2370.8|0
1637187220000|2021-11-17 22:13:40|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|0
1637187250000|2021-11-17 22:14:10|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|0
1637187420000|2021-11-17 22:17:00|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|0
1637187480000|2021-11-17 22:18:00|2371.8|2371|2371.8|2371|2371.8|2371|2371.8|2371|0
1637187500000|2021-11-17 22:18:20|2371.7|2370.9|2371.9|2371.1|2371.9|2371.1|2371.7|2370.9|0
1637187530000|2021-11-17 22:18:50|2371.8|2371|2371.7|2370.9|2371.8|2371|2371.7|2370.9|0
1637187560000|2021-11-17 22:19:20|2371.8|2371|2371.8|2371|2371.8|2371|2371.8|2371|0
1637187570000|2021-11-17 22:19:30|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|0
1637187610000|2021-11-17 22:20:10|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|0
1637187620000|2021-11-17 22:20:20|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|0
1637187710000|2021-11-17 22:21:50|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|0
1637187720000|2021-11-17 22:22:00|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|0
1637187800000|2021-11-17 22:23:20|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|0
1637188060000|2021-11-17 22:27:40|2371.5|2370.7|2371.5|2370.7|2371.5|2370.7|2371.5|2370.7|0
1637188080000|2021-11-17 22:28:00|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|0
1637188220000|2021-11-17 22:30:20|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|2371.7|2370.9|0
1637188370000|2021-11-17 22:32:50|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|0
1637188750000|2021-11-17 22:39:10|2372|2371.2|2372|2371.2|2372|2371.2|2372|2371.2|0
1637188890000|2021-11-17 22:41:30|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|0
1637188920000|2021-11-17 22:42:00|2372.5|2371.7|2372.5|2371.7|2372.5|2371.7|2372.5|2371.7|0
1637189170000|2021-11-17 22:46:10|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|0
1637189190000|2021-11-17 22:46:30|2372.5|2371.7|2372.4|2371.6|2372.5|2371.7|2372.4|2371.6|0
1637189200000|2021-11-17 22:46:40|2372.3|2371.5|2372.3|2371.5|2372.3|2371.5|2372.3|2371.5|0
1637189210000|2021-11-17 22:46:50|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|0
1637189230000|2021-11-17 22:47:10|2372.5|2371.7|2372.4|2371.6|2372.5|2371.7|2372.4|2371.6|0
1637189530000|2021-11-17 22:52:10|2372.5|2371.7|2372.4|2371.6|2372.5|2371.7|2372.4|2371.6|0
1637189560000|2021-11-17 22:52:40|2372.5|2371.7|2372.5|2371.7|2372.5|2371.7|2372.5|2371.7|0
1637189570000|2021-11-17 22:52:50|2372.4|2371.6|2372.5|2371.7|2372.5|2371.7|2372.4|2371.6|0
1637189770000|2021-11-17 22:56:10|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|0
1637190000000|2021-11-17 23:00:00|2372.3|2372|2372.6|2372.3|2372.7|2372.4|2372.1|2371.8|19
1637190010000|2021-11-17 23:00:10|2372.7|2372.4|2373.1|2372.8|2373.1|2372.8|2372.7|2372.4|5
1637190020000|2021-11-17 23:00:20|2373|2372.7|2373.2|2372.9|2373.3|2373|2373|2372.7|5
1637190030000|2021-11-17 23:00:30|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373|2372.7|8
1637190040000|2021-11-17 23:00:40|2373|2372.7|2372.7|2372.4|2373|2372.7|2372.7|2372.4|5
1637190050000|2021-11-17 23:00:50|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|3
1637190060000|2021-11-17 23:01:00|2372.7|2372.4|2373.1|2372.8|2373.2|2372.9|2372.7|2372.4|4
1637190070000|2021-11-17 23:01:10|2373|2372.7|2373|2372.7|2373|2372.7|2372.9|2372.6|5
1637190080000|2021-11-17 23:01:20|2373.1|2372.8|2372.8|2372.5|2373.1|2372.8|2372.8|2372.5|4
1637190090000|2021-11-17 23:01:30|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|2
1637190100000|2021-11-17 23:01:40|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2372.8|2372.5|4
1637190110000|2021-11-17 23:01:50|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|0
1637190120000|2021-11-17 23:02:00|2373.1|2372.8|2373.2|2372.9|2373.2|2372.9|2373|2372.7|2
1637190130000|2021-11-17 23:02:10|2373.1|2372.8|2373.2|2372.9|2373.2|2372.9|2373.1|2372.8|3
1637190140000|2021-11-17 23:02:20|2373.3|2373|2373.2|2372.9|2373.4|2373.1|2373.2|2372.9|8
1637190150000|2021-11-17 23:02:30|2373.3|2373|2373.3|2373|2373.3|2373|2373.2|2372.9|2
1637190160000|2021-11-17 23:02:40|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|16
1637190170000|2021-11-17 23:02:50|||||||||1
1637190180000|2021-11-17 23:03:00|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|0
1637190190000|2021-11-17 23:03:10|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|1
1637190200000|2021-11-17 23:03:20|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|5
1637190220000|2021-11-17 23:03:40|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637190230000|2021-11-17 23:03:50|2373.7|2373.4|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|3
1637190240000|2021-11-17 23:04:00|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637190250000|2021-11-17 23:04:10|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|3
1637190260000|2021-11-17 23:04:20|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|0
1637190270000|2021-11-17 23:04:30|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|2
1637190280000|2021-11-17 23:04:40|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|10
1637190290000|2021-11-17 23:04:50|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637190300000|2021-11-17 23:05:00|||||||||1
1637190320000|2021-11-17 23:05:20|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637190330000|2021-11-17 23:05:30|2373.5|2373.2|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|3
1637190340000|2021-11-17 23:05:40|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|4
1637190350000|2021-11-17 23:05:50|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637190380000|2021-11-17 23:06:20|||||||||2
1637190390000|2021-11-17 23:06:30|||||||||2
1637190400000|2021-11-17 23:06:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637190410000|2021-11-17 23:06:50|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|1
1637190420000|2021-11-17 23:07:00|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|3
1637190430000|2021-11-17 23:07:10|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637190440000|2021-11-17 23:07:20|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637190460000|2021-11-17 23:07:40|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.8|2373.5|2
1637190470000|2021-11-17 23:07:50|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637190480000|2021-11-17 23:08:00|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|1
1637190490000|2021-11-17 23:08:10|||||||||2
1637190500000|2021-11-17 23:08:20|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|20
1637190510000|2021-11-17 23:08:30|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|0
1637190520000|2021-11-17 23:08:40|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|0
1637190530000|2021-11-17 23:08:50|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|1
1637190570000|2021-11-17 23:09:30|2373.5|2373.2|2373.3|2373|2373.5|2373.2|2373.3|2373|3
1637190580000|2021-11-17 23:09:40|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|3
1637190600000|2021-11-17 23:10:00|2373.4|2373.1|2373.2|2372.9|2373.4|2373.1|2373.2|2372.9|7
1637190610000|2021-11-17 23:10:10|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|11
1637190620000|2021-11-17 23:10:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|0
1637190640000|2021-11-17 23:10:40|||||||||2
1637190650000|2021-11-17 23:10:50|||||||||1
1637190690000|2021-11-17 23:11:30|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|2
1637190700000|2021-11-17 23:11:40|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2
1637190710000|2021-11-17 23:11:50|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|4
1637190730000|2021-11-17 23:12:10|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|1
1637190750000|2021-11-17 23:12:30|||||||||1
1637190760000|2021-11-17 23:12:40|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|4
1637190770000|2021-11-17 23:12:50|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|1
1637190780000|2021-11-17 23:13:00|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|0
1637190790000|2021-11-17 23:13:10|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|1
1637190800000|2021-11-17 23:13:20|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|0
1637190810000|2021-11-17 23:13:30|||||||||1
1637190840000|2021-11-17 23:14:00|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|9
1637190850000|2021-11-17 23:14:10|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|2
1637190860000|2021-11-17 23:14:20|2372.7|2372.4|2372.5|2372.2|2372.7|2372.4|2372.5|2372.2|8
1637190880000|2021-11-17 23:14:40|||||||||1
1637190890000|2021-11-17 23:14:50|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|2
1637190900000|2021-11-17 23:15:00|2372.6|2372.3|2372.8|2372.5|2372.8|2372.5|2372.6|2372.3|7
1637190910000|2021-11-17 23:15:10|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2
1637190920000|2021-11-17 23:15:20|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|0
1637190930000|2021-11-17 23:15:30|2372.5|2372.2|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|1
1637190950000|2021-11-17 23:15:50|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2
1637190970000|2021-11-17 23:16:10|2372.4|2372.1|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|4
1637190980000|2021-11-17 23:16:20|2372.3|2372|2372.2|2371.9|2372.3|2372|2372.2|2371.9|8
1637190990000|2021-11-17 23:16:30|2372.1|2371.8|2372|2371.7|2372.2|2371.9|2372|2371.7|16
1637191000000|2021-11-17 23:16:40|2371.9|2371.6|2372|2371.7|2372|2371.7|2371.9|2371.6|1
1637191010000|2021-11-17 23:16:50|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|0
1637191020000|2021-11-17 23:17:00|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|1
1637191030000|2021-11-17 23:17:10|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|1
1637191040000|2021-11-17 23:17:20|2372.2|2371.9|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|0
1637191050000|2021-11-17 23:17:30|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.1|2371.8|3
1637191060000|2021-11-17 23:17:40|2372.3|2372|2372.2|2371.9|2372.3|2372|2372.2|2371.9|9
1637191080000|2021-11-17 23:18:00|||||||||1
1637191110000|2021-11-17 23:18:30|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|1
1637191120000|2021-11-17 23:18:40|2372.5|2372.2|2372.7|2372.4|2372.7|2372.4|2372.5|2372.2|3
1637191130000|2021-11-17 23:18:50|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|1
1637191140000|2021-11-17 23:19:00|||||||||3
1637191150000|2021-11-17 23:19:10|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|0
1637191160000|2021-11-17 23:19:20|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|1
1637191170000|2021-11-17 23:19:30|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|1
1637191190000|2021-11-17 23:19:50|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|1
1637191200000|2021-11-17 23:20:00|2372.8|2372.5|2372.6|2372.3|2372.8|2372.5|2372.6|2372.3|1
1637191210000|2021-11-17 23:20:10|2372.7|2372.4|2372.5|2372.2|2372.7|2372.4|2372.5|2372.2|15
1637191220000|2021-11-17 23:20:20|2372.6|2372.3|2372.7|2372.4|2372.7|2372.4|2372.5|2372.2|0
1637191230000|2021-11-17 23:20:30|2372.6|2372.3|2372.7|2372.4|2372.7|2372.4|2372.6|2372.3|0
1637191240000|2021-11-17 23:20:40|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2
1637191260000|2021-11-17 23:21:00|2372.4|2372.1|2372.6|2372.3|2372.6|2372.3|2372.4|2372.1|4
1637191270000|2021-11-17 23:21:10|||||||||1
1637191280000|2021-11-17 23:21:20|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|1
1637191290000|2021-11-17 23:21:30|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|0
1637191320000|2021-11-17 23:22:00|||||||||1
1637191350000|2021-11-17 23:22:30|2372.5|2372.2|2372.7|2372.4|2372.7|2372.4|2372.5|2372.2|0
1637191360000|2021-11-17 23:22:40|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|0
1637191380000|2021-11-17 23:23:00|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2
1637191390000|2021-11-17 23:23:10|||||||||1
1637191400000|2021-11-17 23:23:20|2372.8|2372.5|2372.1|2371.8|2372.8|2372.5|2372|2371.7|27
1637191410000|2021-11-17 23:23:30|2372.2|2371.9|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|0
1637191420000|2021-11-17 23:23:40|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|6
1637191430000|2021-11-17 23:23:50|2372.2|2371.9|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|0
1637191460000|2021-11-17 23:24:20|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|1
1637191480000|2021-11-17 23:24:40|||||||||1
1637191500000|2021-11-17 23:25:00|2372.1|2371.8|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|0
1637191510000|2021-11-17 23:25:10|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|1
1637191520000|2021-11-17 23:25:20|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|3
1637191530000|2021-11-17 23:25:30|2372.1|2371.8|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|3
1637191540000|2021-11-17 23:25:40|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|1
1637191550000|2021-11-17 23:25:50|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|1
1637191560000|2021-11-17 23:26:00|2372|2371.7|2371.9|2371.6|2372|2371.7|2371.9|2371.6|2
1637191580000|2021-11-17 23:26:20|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|1
1637191590000|2021-11-17 23:26:30|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|0
1637191600000|2021-11-17 23:26:40|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|12
1637191610000|2021-11-17 23:26:50|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|0
1637191620000|2021-11-17 23:27:00|2371.8|2371.5|2371.9|2371.6|2371.9|2371.6|2371.8|2371.5|0
1637191630000|2021-11-17 23:27:10|2372|2371.7|2372|2371.7|2372|2371.7|2371.9|2371.6|0
1637191640000|2021-11-17 23:27:20|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|0
1637191650000|2021-11-17 23:27:30|2372.4|2372.1|2372.9|2372.6|2372.9|2372.6|2372.4|2372.1|10
1637191660000|2021-11-17 23:27:40|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|2
1637191670000|2021-11-17 23:27:50|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|2
1637191680000|2021-11-17 23:28:00|2372.9|2372.6|2373|2372.7|2373.1|2372.8|2372.9|2372.6|2
1637191690000|2021-11-17 23:28:10|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|3
1637191710000|2021-11-17 23:28:30|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|1
1637191720000|2021-11-17 23:28:40|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|0
1637191750000|2021-11-17 23:29:10|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.1|2372.8|1
1637191760000|2021-11-17 23:29:20|2373.3|2373|2373.3|2373|2373.4|2373.1|2373.3|2373|2
1637191780000|2021-11-17 23:29:40|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373|2372.7|3
1637191790000|2021-11-17 23:29:50|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|1
1637191800000|2021-11-17 23:30:00|2373.1|2372.8|2373.1|2372.8|2373.4|2373.1|2373.1|2372.8|3
1637191810000|2021-11-17 23:30:10|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|1
1637191830000|2021-11-17 23:30:30|||||||||1
1637191840000|2021-11-17 23:30:40|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|2
1637191850000|2021-11-17 23:30:50|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.9|2372.6|3
1637191860000|2021-11-17 23:31:00|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.7|2372.4|2
1637191880000|2021-11-17 23:31:20|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|0
1637191890000|2021-11-17 23:31:30|2372.9|2372.6|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|0
1637191900000|2021-11-17 23:31:40|2372.7|2372.4|2372.6|2372.3|2372.7|2372.4|2372.4|2372.1|1
1637191910000|2021-11-17 23:31:50|2372.7|2372.4|2372.9|2372.6|2372.9|2372.6|2372.7|2372.4|1
1637191920000|2021-11-17 23:32:00|2373|2372.7|2373|2372.7|2373|2372.7|2372.9|2372.6|1
1637191940000|2021-11-17 23:32:20|2373.1|2372.8|2373.2|2372.9|2373.2|2372.9|2373.1|2372.8|2
1637191950000|2021-11-17 23:32:30|||||||||1
1637191980000|2021-11-17 23:33:00|||||||||1
1637192000000|2021-11-17 23:33:20|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.2|2372.9|1
1637192010000|2021-11-17 23:33:30|||||||||1
1637192020000|2021-11-17 23:33:40|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.2|2372.9|0
1637192030000|2021-11-17 23:33:50|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|1
1637192040000|2021-11-17 23:34:00|2373.4|2373.1|2373.9|2373.6|2373.9|2373.6|2373.4|2373.1|11
1637192050000|2021-11-17 23:34:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|3
1637192060000|2021-11-17 23:34:20|2374|2373.7|2373.5|2373.2|2374|2373.7|2373.5|2373.2|9
1637192070000|2021-11-17 23:34:30|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637192080000|2021-11-17 23:34:40|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637192090000|2021-11-17 23:34:50|2373.6|2373.3|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|1
1637192100000|2021-11-17 23:35:00|2373.7|2373.4|2373.9|2373.6|2373.9|2373.6|2373.7|2373.4|0
1637192120000|2021-11-17 23:35:20|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2
1637192130000|2021-11-17 23:35:30|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637192140000|2021-11-17 23:35:40|2374|2373.7|2373.8|2373.5|2374|2373.7|2373.8|2373.5|0
1637192150000|2021-11-17 23:35:50|2373.7|2373.4|2373.5|2373.2|2373.7|2373.4|2373.5|2373.2|3
1637192160000|2021-11-17 23:36:00|2373.6|2373.3|2373.7|2373.4|2373.8|2373.5|2373.6|2373.3|0
1637192180000|2021-11-17 23:36:20|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.4|2373.1|6
1637192190000|2021-11-17 23:36:30|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|2
1637192200000|2021-11-17 23:36:40|2373.6|2373.3|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|4
1637192210000|2021-11-17 23:36:50|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|6
1637192220000|2021-11-17 23:37:00|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637192230000|2021-11-17 23:37:10|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637192240000|2021-11-17 23:37:20|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|1
1637192250000|2021-11-17 23:37:30|2374|2373.7|2373.8|2373.5|2374|2373.7|2373.8|2373.5|2
1637192260000|2021-11-17 23:37:40|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|0
1637192300000|2021-11-17 23:38:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637192310000|2021-11-17 23:38:30|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|2
1637192330000|2021-11-17 23:38:50|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|4
1637192340000|2021-11-17 23:39:00|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637192350000|2021-11-17 23:39:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|3
1637192370000|2021-11-17 23:39:30|||||||||1
1637192380000|2021-11-17 23:39:40|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|11
1637192400000|2021-11-17 23:40:00|||||||||3
1637192410000|2021-11-17 23:40:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|1
1637192420000|2021-11-17 23:40:20|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637192430000|2021-11-17 23:40:30|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637192440000|2021-11-17 23:40:40|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637192450000|2021-11-17 23:40:50|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|0
1637192460000|2021-11-17 23:41:00|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637192470000|2021-11-17 23:41:10|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637192480000|2021-11-17 23:41:20|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|2
1637192490000|2021-11-17 23:41:30|2373.7|2373.4|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|4
1637192510000|2021-11-17 23:41:50|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|1
1637192520000|2021-11-17 23:42:00|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|1
1637192530000|2021-11-17 23:42:10|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637192540000|2021-11-17 23:42:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637192560000|2021-11-17 23:42:40|||||||||1
1637192570000|2021-11-17 23:42:50|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637192580000|2021-11-17 23:43:00|||||||||1
1637192590000|2021-11-17 23:43:10|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|3
1637192610000|2021-11-17 23:43:30|||||||||1
1637192630000|2021-11-17 23:43:50|2374.3|2374|2374.1|2373.8|2374.3|2374|2374.1|2373.8|1
1637192640000|2021-11-17 23:44:00|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637192650000|2021-11-17 23:44:10|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|5
1637192660000|2021-11-17 23:44:20|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|2
1637192670000|2021-11-17 23:44:30|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|1
1637192680000|2021-11-17 23:44:40|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637192690000|2021-11-17 23:44:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637192700000|2021-11-17 23:45:00|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|9
1637192710000|2021-11-17 23:45:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|1
1637192730000|2021-11-17 23:45:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637192740000|2021-11-17 23:45:40|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|8
1637192760000|2021-11-17 23:46:00|2374.4|2374.1|2374.3|2374|2374.5|2374.2|2374.3|2374|4
1637192770000|2021-11-17 23:46:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637192780000|2021-11-17 23:46:20|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|2
1637192790000|2021-11-17 23:46:30|2374.3|2374|2374.6|2374.3|2374.6|2374.3|2374.3|2374|2
1637192800000|2021-11-17 23:46:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|7
1637192820000|2021-11-17 23:47:00|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|4
1637192840000|2021-11-17 23:47:20|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|5
1637192880000|2021-11-17 23:48:00|2374.4|2374.1|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|1
1637192910000|2021-11-17 23:48:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|2
1637192930000|2021-11-17 23:48:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637192940000|2021-11-17 23:49:00|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2
1637192950000|2021-11-17 23:49:10|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637192970000|2021-11-17 23:49:30|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|3
1637192980000|2021-11-17 23:49:40|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|2
1637192990000|2021-11-17 23:49:50|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|6
1637193000000|2021-11-17 23:50:00|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|1
1637193010000|2021-11-17 23:50:10|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637193020000|2021-11-17 23:50:20|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|6
1637193030000|2021-11-17 23:50:30|||||||||2
1637193040000|2021-11-17 23:50:40|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.4|2374.1|1
1637193050000|2021-11-17 23:50:50|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637193060000|2021-11-17 23:51:00|2374.8|2374.5|2374.5|2374.2|2374.8|2374.5|2374.5|2374.2|10
1637193070000|2021-11-17 23:51:10|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|1
1637193080000|2021-11-17 23:51:20|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|4
1637193090000|2021-11-17 23:51:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637193110000|2021-11-17 23:51:50|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637193120000|2021-11-17 23:52:00|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|1
1637193130000|2021-11-17 23:52:10|||||||||1
1637193160000|2021-11-17 23:52:40|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|2
1637193190000|2021-11-17 23:53:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|1
1637193210000|2021-11-17 23:53:30|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|2
1637193220000|2021-11-17 23:53:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637193240000|2021-11-17 23:54:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637193260000|2021-11-17 23:54:20|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|1
1637193270000|2021-11-17 23:54:30|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|3
1637193300000|2021-11-17 23:55:00|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637193310000|2021-11-17 23:55:10|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637193340000|2021-11-17 23:55:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|23
1637193350000|2021-11-17 23:55:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2
1637193360000|2021-11-17 23:56:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637193370000|2021-11-17 23:56:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|8
1637193380000|2021-11-17 23:56:20|||||||||1
1637193390000|2021-11-17 23:56:30|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637193400000|2021-11-17 23:56:40|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637193410000|2021-11-17 23:56:50|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637193440000|2021-11-17 23:57:20|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2
1637193450000|2021-11-17 23:57:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637193460000|2021-11-17 23:57:40|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|3
1637193480000|2021-11-17 23:58:00|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637193500000|2021-11-17 23:58:20|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|3
1637193510000|2021-11-17 23:58:30|2374.7|2374.4|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|7
1637193540000|2021-11-17 23:59:00|||||||||1
1637193580000|2021-11-17 23:59:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637193590000|2021-11-17 23:59:50|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637193600000|2021-11-18 00:00:00|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.8|2374.5|7
1637193610000|2021-11-18 00:00:10|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|2
1637193620000|2021-11-18 00:00:20|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637193630000|2021-11-18 00:00:30|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637193650000|2021-11-18 00:00:50|||||||||2
1637193660000|2021-11-18 00:01:00|2374.9|2374.6|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|5
1637193670000|2021-11-18 00:01:10|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|1
1637193680000|2021-11-18 00:01:20|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|2
1637193700000|2021-11-18 00:01:40|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637193710000|2021-11-18 00:01:50|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|3
1637193720000|2021-11-18 00:02:00|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2
1637193740000|2021-11-18 00:02:20|2374.6|2374.3|2374.3|2374|2374.6|2374.3|2374.3|2374|1
1637193750000|2021-11-18 00:02:30|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.1|2373.8|0
1637193790000|2021-11-18 00:03:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637193800000|2021-11-18 00:03:20|2374.5|2374.2|2374.2|2373.9|2374.5|2374.2|2374.2|2373.9|5
1637193810000|2021-11-18 00:03:30|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637193820000|2021-11-18 00:03:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.1|2373.8|1
1637193830000|2021-11-18 00:03:50|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637193840000|2021-11-18 00:04:00|2374.1|2373.8|2374.3|2374|2374.3|2374|2374.1|2373.8|1
1637193850000|2021-11-18 00:04:10|2374.2|2373.9|2374.4|2374.1|2374.4|2374.1|2374.1|2373.8|0
1637193860000|2021-11-18 00:04:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|1
1637193870000|2021-11-18 00:04:30|2374.7|2374.4|2374.9|2374.6|2375.1|2374.8|2374.7|2374.4|8
1637193880000|2021-11-18 00:04:40|2375|2374.7|2375.3|2375|2375.3|2375|2375|2374.7|20
1637193890000|2021-11-18 00:04:50|||||||||6
1637193900000|2021-11-18 00:05:00|2375.2|2374.9|2375.3|2375|2375.3|2375|2374.9|2374.6|3
1637193910000|2021-11-18 00:05:10|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637193920000|2021-11-18 00:05:20|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637193930000|2021-11-18 00:05:30|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|1
1637193940000|2021-11-18 00:05:40|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|1
1637193950000|2021-11-18 00:05:50|2375.4|2375.1|2375.3|2375|2375.5|2375.2|2375.3|2375|0
1637193960000|2021-11-18 00:06:00|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|1
1637193970000|2021-11-18 00:06:10|2375.5|2375.2|2375.8|2375.5|2375.8|2375.5|2375.5|2375.2|9
1637193980000|2021-11-18 00:06:20|2375.7|2375.4|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|7
1637193990000|2021-11-18 00:06:30|2375.9|2375.6|2375.8|2375.5|2375.9|2375.6|2375.8|2375.5|1
1637194000000|2021-11-18 00:06:40|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.8|2375.5|0
1637194010000|2021-11-18 00:06:50|2375.8|2375.5|2375.9|2375.6|2375.9|2375.6|2375.8|2375.5|0
1637194020000|2021-11-18 00:07:00|2375.8|2375.5|2375.6|2375.3|2375.8|2375.5|2375.6|2375.3|5
1637194030000|2021-11-18 00:07:10|2375.7|2375.4|2375.5|2375.2|2375.7|2375.4|2375.4|2375.1|1
1637194040000|2021-11-18 00:07:20|2375.4|2375.1|2375.3|2375|2375.5|2375.2|2375.3|2375|1
1637194050000|2021-11-18 00:07:30|2375.2|2374.9|2375.7|2375.4|2375.7|2375.4|2375.2|2374.9|28
1637194060000|2021-11-18 00:07:40|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|0
1637194070000|2021-11-18 00:07:50|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|8
1637194080000|2021-11-18 00:08:00|2375.6|2375.3|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|4
1637194090000|2021-11-18 00:08:10|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637194100000|2021-11-18 00:08:20|2375.7|2375.4|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|0
1637194110000|2021-11-18 00:08:30|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|1
1637194120000|2021-11-18 00:08:40|2375.8|2375.5|2375.6|2375.3|2375.9|2375.6|2375.6|2375.3|0
1637194130000|2021-11-18 00:08:50|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|1
1637194140000|2021-11-18 00:09:00|2375.6|2375.3|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|2
1637194150000|2021-11-18 00:09:10|2375.6|2375.3|2375.3|2375|2375.6|2375.3|2375.3|2375|1
1637194170000|2021-11-18 00:09:30|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|13
1637194180000|2021-11-18 00:09:40|2375.2|2374.9|2375|2374.7|2375.2|2374.9|2375|2374.7|0
1637194190000|2021-11-18 00:09:50|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|1
1637194200000|2021-11-18 00:10:00|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637194210000|2021-11-18 00:10:10|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375|2374.7|2
1637194220000|2021-11-18 00:10:20|2375.2|2374.9|2375|2374.7|2375.2|2374.9|2375|2374.7|1
1637194230000|2021-11-18 00:10:30|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375|2374.7|1
1637194240000|2021-11-18 00:10:40|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637194250000|2021-11-18 00:10:50|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637194260000|2021-11-18 00:11:00|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|0
1637194280000|2021-11-18 00:11:20|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637194290000|2021-11-18 00:11:30|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|1
1637194300000|2021-11-18 00:11:40|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|0
1637194310000|2021-11-18 00:11:50|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|1
1637194320000|2021-11-18 00:12:00|||||||||1
1637194330000|2021-11-18 00:12:10|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|1
1637194340000|2021-11-18 00:12:20|2375.2|2374.9|2375|2374.7|2375.2|2374.9|2375|2374.7|6
1637194350000|2021-11-18 00:12:30|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637194370000|2021-11-18 00:12:50|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637194380000|2021-11-18 00:13:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|2
1637194390000|2021-11-18 00:13:10|2374.8|2374.5|2374.5|2374.2|2374.8|2374.5|2374.4|2374.1|7
1637194400000|2021-11-18 00:13:20|2374.4|2374.1|2374.6|2374.3|2374.6|2374.3|2374.4|2374.1|2
1637194410000|2021-11-18 00:13:30|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637194430000|2021-11-18 00:13:50|2374.5|2374.2|2374.2|2373.9|2374.5|2374.2|2374.2|2373.9|2
1637194440000|2021-11-18 00:14:00|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637194450000|2021-11-18 00:14:10|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374|2373.7|0
1637194460000|2021-11-18 00:14:20|2374.2|2373.9|2374.4|2374.1|2374.5|2374.2|2374.2|2373.9|4
1637194470000|2021-11-18 00:14:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637194490000|2021-11-18 00:14:50|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637194500000|2021-11-18 00:15:00|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|1
1637194510000|2021-11-18 00:15:10|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637194520000|2021-11-18 00:15:20|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637194530000|2021-11-18 00:15:30|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637194540000|2021-11-18 00:15:40|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637194550000|2021-11-18 00:15:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637194560000|2021-11-18 00:16:00|||||||||1
1637194570000|2021-11-18 00:16:10|2374.4|2374.1|2374.6|2374.3|2374.7|2374.4|2374.4|2374.1|6
1637194580000|2021-11-18 00:16:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637194590000|2021-11-18 00:16:30|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637194610000|2021-11-18 00:16:50|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637194620000|2021-11-18 00:17:00|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637194640000|2021-11-18 00:17:20|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637194660000|2021-11-18 00:17:40|2374.5|2374.2|2374.3|2374|2374.5|2374.2|2374.3|2374|3
1637194670000|2021-11-18 00:17:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637194700000|2021-11-18 00:18:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|4
1637194740000|2021-11-18 00:19:00|||||||||1
1637194760000|2021-11-18 00:19:20|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|1
1637194770000|2021-11-18 00:19:30|2374.3|2374|2374.5|2374.2|2374.5|2374.2|2374.3|2374|1
1637194780000|2021-11-18 00:19:40|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|0
1637194790000|2021-11-18 00:19:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637194800000|2021-11-18 00:20:00|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|1
1637194810000|2021-11-18 00:20:10|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|2
1637194820000|2021-11-18 00:20:20|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|2
1637194830000|2021-11-18 00:20:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637194840000|2021-11-18 00:20:40|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|3
1637194850000|2021-11-18 00:20:50|2374.8|2374.5|2375|2374.7|2375|2374.7|2374.8|2374.5|9
1637194860000|2021-11-18 00:21:00|2375.1|2374.8|2374.9|2374.6|2375.1|2374.8|2374.9|2374.6|2
1637194870000|2021-11-18 00:21:10|2374.8|2374.5|2375|2374.7|2375|2374.7|2374.8|2374.5|1
1637194880000|2021-11-18 00:21:20|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637194890000|2021-11-18 00:21:30|||||||||2
1637194900000|2021-11-18 00:21:40|2374.9|2374.6|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|2
1637194910000|2021-11-18 00:21:50|2375.2|2374.9|2375.6|2375.3|2375.6|2375.3|2375.2|2374.9|5
1637194920000|2021-11-18 00:22:00|2375.7|2375.4|2375.3|2375|2375.7|2375.4|2375.3|2375|3
1637194930000|2021-11-18 00:22:10|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637194940000|2021-11-18 00:22:20|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637194950000|2021-11-18 00:22:30|2375.3|2375|2375.3|2375|2375.3|2375|2375.1|2374.8|2
1637195000000|2021-11-18 00:23:20|||||||||1
1637195010000|2021-11-18 00:23:30|2375.2|2374.9|2375.4|2375.1|2375.4|2375.1|2375.2|2374.9|2
1637195020000|2021-11-18 00:23:40|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637195040000|2021-11-18 00:24:00|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|2
1637195050000|2021-11-18 00:24:10|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637195060000|2021-11-18 00:24:20|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637195080000|2021-11-18 00:24:40|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|4
1637195090000|2021-11-18 00:24:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637195120000|2021-11-18 00:25:20|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|3
1637195130000|2021-11-18 00:25:30|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|0
1637195140000|2021-11-18 00:25:40|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2
1637195150000|2021-11-18 00:25:50|2375.7|2375.4|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|0
1637195160000|2021-11-18 00:26:00|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|0
1637195170000|2021-11-18 00:26:10|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|1
1637195190000|2021-11-18 00:26:30|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2
1637195200000|2021-11-18 00:26:40|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637195210000|2021-11-18 00:26:50|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2
1637195230000|2021-11-18 00:27:10|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|3
1637195240000|2021-11-18 00:27:20|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637195250000|2021-11-18 00:27:30|||||||||1
1637195260000|2021-11-18 00:27:40|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|0
1637195270000|2021-11-18 00:27:50|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.5|2375.2|0
1637195280000|2021-11-18 00:28:00|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.4|2375.1|6
1637195290000|2021-11-18 00:28:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|1
1637195300000|2021-11-18 00:28:20|2375.5|2375.2|2375.2|2374.9|2375.5|2375.2|2375.2|2374.9|2
1637195310000|2021-11-18 00:28:30|2375.1|2374.8|2375.2|2374.9|2375.3|2375|2375.1|2374.8|1
1637195340000|2021-11-18 00:29:00|2375.3|2375|2375.5|2375.2|2375.5|2375.2|2375.3|2375|1
1637195350000|2021-11-18 00:29:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637195380000|2021-11-18 00:29:40|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637195400000|2021-11-18 00:30:00|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2
1637195410000|2021-11-18 00:30:10|2375.5|2375.2|2375.2|2374.9|2375.5|2375.2|2375.2|2374.9|3
1637195420000|2021-11-18 00:30:20|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2
1637195440000|2021-11-18 00:30:40|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|1
1637195450000|2021-11-18 00:30:50|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637195460000|2021-11-18 00:31:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637195490000|2021-11-18 00:31:30|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637195500000|2021-11-18 00:31:40|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637195520000|2021-11-18 00:32:00|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637195540000|2021-11-18 00:32:20|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|0
1637195550000|2021-11-18 00:32:30|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|1
1637195560000|2021-11-18 00:32:40|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|1
1637195570000|2021-11-18 00:32:50|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|1
1637195590000|2021-11-18 00:33:10|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637195600000|2021-11-18 00:33:20|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637195610000|2021-11-18 00:33:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637195620000|2021-11-18 00:33:40|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|1
1637195650000|2021-11-18 00:34:10|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|0
1637195670000|2021-11-18 00:34:30|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637195690000|2021-11-18 00:34:50|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637195700000|2021-11-18 00:35:00|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637195710000|2021-11-18 00:35:10|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637195720000|2021-11-18 00:35:20|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637195730000|2021-11-18 00:35:30|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637195740000|2021-11-18 00:35:40|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|48
1637195750000|2021-11-18 00:35:50|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637195760000|2021-11-18 00:36:00|2375.7|2375.4|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|0
1637195770000|2021-11-18 00:36:10|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|10
1637195780000|2021-11-18 00:36:20|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|18
1637195800000|2021-11-18 00:36:40|2375.6|2375.3|2376|2375.7|2376|2375.7|2375.6|2375.3|31
1637195810000|2021-11-18 00:36:50|||||||||1
1637195820000|2021-11-18 00:37:00|2376.1|2375.8|2376|2375.7|2376.1|2375.8|2376|2375.7|7
1637195830000|2021-11-18 00:37:10|||||||||25
1637195840000|2021-11-18 00:37:20|2376.1|2375.8|2375.9|2375.6|2376.1|2375.8|2375.9|2375.6|8
1637195850000|2021-11-18 00:37:30|2376|2375.7|2376|2375.7|2376|2375.7|2376|2375.7|0
1637195860000|2021-11-18 00:37:40|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|3
1637195870000|2021-11-18 00:37:50|2376.3|2376|2376.3|2376|2376.3|2376|2376.2|2375.9|26
1637195880000|2021-11-18 00:38:00|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|32
1637195890000|2021-11-18 00:38:10|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|9
1637195910000|2021-11-18 00:38:30|2376.5|2376.2|2376.7|2376.4|2376.7|2376.4|2376.5|2376.2|5
1637195920000|2021-11-18 00:38:40|2376.6|2376.3|2377|2376.7|2377|2376.7|2376.6|2376.3|27
1637195930000|2021-11-18 00:38:50|2377.1|2376.8|2377.4|2377.1|2377.4|2377.1|2377.1|2376.8|40
1637195940000|2021-11-18 00:39:00|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|8
1637195950000|2021-11-18 00:39:10|2377.3|2377|2377.3|2377|2377.3|2377|2377.2|2376.9|6
1637195960000|2021-11-18 00:39:20|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|8
1637195970000|2021-11-18 00:39:30|||||||||2
1637195980000|2021-11-18 00:39:40|2377.2|2376.9|2377.4|2377.1|2377.4|2377.1|2377.1|2376.8|6
1637195990000|2021-11-18 00:39:50|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|42
1637196000000|2021-11-18 00:40:00|||||||||7
1637196010000|2021-11-18 00:40:10|2378|2377.7|2378|2377.7|2378.1|2377.8|2378|2377.7|48
1637196020000|2021-11-18 00:40:20|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.8|2377.5|15
1637196030000|2021-11-18 00:40:30|||||||||32
1637196040000|2021-11-18 00:40:40|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|4
1637196050000|2021-11-18 00:40:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|5
1637196060000|2021-11-18 00:41:00|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|5
1637196070000|2021-11-18 00:41:10|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|1
1637196080000|2021-11-18 00:41:20|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|0
1637196090000|2021-11-18 00:41:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|7
1637196100000|2021-11-18 00:41:40|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377|2376.7|1
1637196120000|2021-11-18 00:42:00|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|2
1637196130000|2021-11-18 00:42:10|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637196140000|2021-11-18 00:42:20|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637196150000|2021-11-18 00:42:30|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|1
1637196160000|2021-11-18 00:42:40|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.6|2376.3|4
1637196170000|2021-11-18 00:42:50|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|1
1637196180000|2021-11-18 00:43:00|2376.6|2376.3|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|4
1637196190000|2021-11-18 00:43:10|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637196200000|2021-11-18 00:43:20|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|2
1637196220000|2021-11-18 00:43:40|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|1
1637196230000|2021-11-18 00:43:50|||||||||3
1637196240000|2021-11-18 00:44:00|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2
1637196250000|2021-11-18 00:44:10|2376.7|2376.4|2376.5|2376.2|2376.7|2376.4|2376.5|2376.2|4
1637196260000|2021-11-18 00:44:20|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|1
1637196270000|2021-11-18 00:44:30|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|2
1637196280000|2021-11-18 00:44:40|2376.6|2376.3|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|1
1637196290000|2021-11-18 00:44:50|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2
1637196300000|2021-11-18 00:45:00|2377|2376.7|2377.2|2376.9|2377.7|2377.4|2377|2376.7|21
1637196310000|2021-11-18 00:45:10|2377.3|2377|2377.5|2377.2|2377.5|2377.2|2377.3|2377|2
1637196320000|2021-11-18 00:45:20|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|1
1637196330000|2021-11-18 00:45:30|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|5
1637196340000|2021-11-18 00:45:40|2377.6|2377.3|2377.8|2377.5|2377.8|2377.5|2377.6|2377.3|1
1637196350000|2021-11-18 00:45:50|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|2
1637196390000|2021-11-18 00:46:30|||||||||1
1637196400000|2021-11-18 00:46:40|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|3
1637196410000|2021-11-18 00:46:50|2377.7|2377.4|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|6
1637196420000|2021-11-18 00:47:00|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|1
1637196430000|2021-11-18 00:47:10|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.4|2377.1|10
1637196440000|2021-11-18 00:47:20|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637196450000|2021-11-18 00:47:30|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637196460000|2021-11-18 00:47:40|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637196470000|2021-11-18 00:47:50|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|1
1637196500000|2021-11-18 00:48:20|2377.4|2377.1|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|1
1637196510000|2021-11-18 00:48:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|3
1637196520000|2021-11-18 00:48:40|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637196530000|2021-11-18 00:48:50|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637196540000|2021-11-18 00:49:00|2377.5|2377.2|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|1
1637196550000|2021-11-18 00:49:10|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|0
1637196560000|2021-11-18 00:49:20|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637196570000|2021-11-18 00:49:30|2377.5|2377.2|2377.2|2376.9|2377.5|2377.2|2377.2|2376.9|2
1637196580000|2021-11-18 00:49:40|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637196600000|2021-11-18 00:50:00|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637196610000|2021-11-18 00:50:10|2377.3|2377|2377.5|2377.2|2377.5|2377.2|2377.3|2377|0
1637196620000|2021-11-18 00:50:20|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637196630000|2021-11-18 00:50:30|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|3
1637196640000|2021-11-18 00:50:40|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|7
1637196650000|2021-11-18 00:50:50|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.3|2377|2
1637196690000|2021-11-18 00:51:30|2377.3|2377|2377.1|2376.8|2377.3|2377|2377.1|2376.8|0
1637196700000|2021-11-18 00:51:40|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637196720000|2021-11-18 00:52:00|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|4
1637196730000|2021-11-18 00:52:10|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|3
1637196770000|2021-11-18 00:52:50|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|1
1637196790000|2021-11-18 00:53:10|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|1
1637196810000|2021-11-18 00:53:30|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637196820000|2021-11-18 00:53:40|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637196830000|2021-11-18 00:53:50|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637196840000|2021-11-18 00:54:00|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637196860000|2021-11-18 00:54:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637196870000|2021-11-18 00:54:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|4
1637196890000|2021-11-18 00:54:50|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637196900000|2021-11-18 00:55:00|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|2
1637196910000|2021-11-18 00:55:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637196920000|2021-11-18 00:55:20|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|1
1637196940000|2021-11-18 00:55:40|2377.4|2377.1|2377.2|2376.9|2377.5|2377.2|2377.2|2376.9|4
1637196950000|2021-11-18 00:55:50|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|1
1637196960000|2021-11-18 00:56:00|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|1
1637196970000|2021-11-18 00:56:10|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|3
1637196980000|2021-11-18 00:56:20|2377.3|2377|2377.6|2377.3|2377.6|2377.3|2377.3|2377|35
1637196990000|2021-11-18 00:56:30|2377.5|2377.2|2377.7|2377.4|2377.7|2377.4|2377.5|2377.2|0
1637197000000|2021-11-18 00:56:40|||||||||1
1637197020000|2021-11-18 00:57:00|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|0
1637197050000|2021-11-18 00:57:30|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|3
1637197060000|2021-11-18 00:57:40|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|2
1637197070000|2021-11-18 00:57:50|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|37
1637197090000|2021-11-18 00:58:10|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.2|2377.9|6
1637197110000|2021-11-18 00:58:30|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637197120000|2021-11-18 00:58:40|2378|2377.7|2378.2|2377.9|2378.2|2377.9|2378|2377.7|4
1637197130000|2021-11-18 00:58:50|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637197140000|2021-11-18 00:59:00|2378|2377.7|2377.8|2377.5|2378|2377.7|2377.8|2377.5|6
1637197150000|2021-11-18 00:59:10|2377.6|2377.3|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|5
1637197160000|2021-11-18 00:59:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|3
1637197190000|2021-11-18 00:59:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|5
1637197200000|2021-11-18 01:00:00|2377.5|2377.2|2377.7|2377.4|2377.8|2377.5|2377.5|2377.2|5
1637197210000|2021-11-18 01:00:10|2377.6|2377.3|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|2
1637197220000|2021-11-18 01:00:20|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|2
1637197230000|2021-11-18 01:00:30|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|2
1637197240000|2021-11-18 01:00:40|2377.7|2377.4|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|0
1637197250000|2021-11-18 01:00:50|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|0
1637197260000|2021-11-18 01:01:00|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|0
1637197270000|2021-11-18 01:01:10|2377.8|2377.5|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|0
1637197280000|2021-11-18 01:01:20|2377.9|2377.6|2377.7|2377.4|2377.9|2377.6|2377.7|2377.4|0
1637197290000|2021-11-18 01:01:30|2377.6|2377.3|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|2
1637197300000|2021-11-18 01:01:40|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.4|2377.1|0
1637197310000|2021-11-18 01:01:50|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637197320000|2021-11-18 01:02:00|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637197330000|2021-11-18 01:02:10|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637197340000|2021-11-18 01:02:20|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|2
1637197350000|2021-11-18 01:02:30|2377.6|2377.3|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|1
1637197360000|2021-11-18 01:02:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637197370000|2021-11-18 01:02:50|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637197400000|2021-11-18 01:03:20|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|1
1637197410000|2021-11-18 01:03:30|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637197430000|2021-11-18 01:03:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637197440000|2021-11-18 01:04:00|2377.3|2377|2377|2376.7|2377.3|2377|2377|2376.7|2
1637197450000|2021-11-18 01:04:10|2377.1|2376.8|2377.3|2377|2377.3|2377|2377.1|2376.8|0
1637197460000|2021-11-18 01:04:20|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637197480000|2021-11-18 01:04:40|||||||||1
1637197490000|2021-11-18 01:04:50|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|1
1637197500000|2021-11-18 01:05:00|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637197510000|2021-11-18 01:05:10|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|6
1637197520000|2021-11-18 01:05:20|2376.5|2376.2|2376.6|2376.3|2376.7|2376.4|2376.5|2376.2|2
1637197530000|2021-11-18 01:05:30|2376.7|2376.4|2376.6|2376.3|2376.7|2376.4|2376.6|2376.3|0
1637197540000|2021-11-18 01:05:40|2376.5|2376.2|2376.6|2376.3|2376.7|2376.4|2376.5|2376.2|6
1637197550000|2021-11-18 01:05:50|2376.7|2376.4|2376.7|2376.4|2376.8|2376.5|2376.6|2376.3|0
1637197560000|2021-11-18 01:06:00|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.7|2376.4|0
1637197590000|2021-11-18 01:06:30|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637197600000|2021-11-18 01:06:40|2376.7|2376.4|2376.9|2376.6|2376.9|2376.6|2376.7|2376.4|1
1637197610000|2021-11-18 01:06:50|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|1
1637197620000|2021-11-18 01:07:00|2376.6|2376.3|2376.5|2376.2|2376.7|2376.4|2376.5|2376.2|0
1637197630000|2021-11-18 01:07:10|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|3
1637197640000|2021-11-18 01:07:20|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|0
1637197650000|2021-11-18 01:07:30|||||||||2
1637197660000|2021-11-18 01:07:40|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|0
1637197680000|2021-11-18 01:08:00|2376.4|2376.1|2376.2|2375.9|2376.4|2376.1|2376.2|2375.9|6
1637197690000|2021-11-18 01:08:10|2376.3|2376|2376.4|2376.1|2376.4|2376.1|2376.3|2376|1
1637197700000|2021-11-18 01:08:20|2376.3|2376|2376.3|2376|2376.4|2376.1|2376.3|2376|0
1637197710000|2021-11-18 01:08:30|2376.4|2376.1|2376.3|2376|2376.4|2376.1|2376.3|2376|0
1637197720000|2021-11-18 01:08:40|2376.4|2376.1|2376.3|2376|2376.4|2376.1|2376.3|2376|1
1637197730000|2021-11-18 01:08:50|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2
1637197740000|2021-11-18 01:09:00|2376.3|2376|2376.2|2375.9|2376.3|2376|2376.2|2375.9|0
1637197750000|2021-11-18 01:09:10|2376.3|2376|2376.5|2376.2|2376.6|2376.3|2376.3|2376|4
1637197760000|2021-11-18 01:09:20|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|1
1637197770000|2021-11-18 01:09:30|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637197780000|2021-11-18 01:09:40|2376.5|2376.2|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637197790000|2021-11-18 01:09:50|2376.4|2376.1|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|3
1637197800000|2021-11-18 01:10:00|2376.5|2376.2|2376.5|2376.2|2376.6|2376.3|2376.4|2376.1|7
1637197810000|2021-11-18 01:10:10|||||||||2
1637197820000|2021-11-18 01:10:20|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|1
1637197830000|2021-11-18 01:10:30|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|0
1637197840000|2021-11-18 01:10:40|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637197850000|2021-11-18 01:10:50|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|0
1637197860000|2021-11-18 01:11:00|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.4|2376.1|3
1637197870000|2021-11-18 01:11:10|2376.4|2376.1|2376.4|2376.1|2376.5|2376.2|2376.4|2376.1|0
1637197880000|2021-11-18 01:11:20|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|1
1637197890000|2021-11-18 01:11:30|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|0
1637197930000|2021-11-18 01:12:10|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|1
1637197940000|2021-11-18 01:12:20|2376.3|2376|2376.3|2376|2376.3|2376|2376.3|2376|1
1637197960000|2021-11-18 01:12:40|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|0
1637197970000|2021-11-18 01:12:50|2376.3|2376|2376.3|2376|2376.4|2376.1|2376.3|2376|0
1637197980000|2021-11-18 01:13:00|2376.2|2375.9|2376.2|2375.9|2376.4|2376.1|2376.2|2375.9|6
1637197990000|2021-11-18 01:13:10|2376.1|2375.8|2376.3|2376|2376.3|2376|2376.1|2375.8|1
1637198000000|2021-11-18 01:13:20|2376.2|2375.9|2376.2|2375.9|2376.3|2376|2376.2|2375.9|0
1637198010000|2021-11-18 01:13:30|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2
1637198020000|2021-11-18 01:13:40|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|0
1637198030000|2021-11-18 01:13:50|2376.1|2375.8|2376.2|2375.9|2376.2|2375.9|2376.1|2375.8|0
1637198040000|2021-11-18 01:14:00|2376.1|2375.8|2376.2|2375.9|2376.2|2375.9|2376.1|2375.8|0
1637198050000|2021-11-18 01:14:10|2376.1|2375.8|2376.2|2375.9|2376.2|2375.9|2376.1|2375.8|0
1637198060000|2021-11-18 01:14:20|2376.1|2375.8|2376.1|2375.8|2376.2|2375.9|2376|2375.7|1
1637198070000|2021-11-18 01:14:30|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.1|2375.8|2
1637198090000|2021-11-18 01:14:50|2376.1|2375.8|2376.1|2375.8|2376.2|2375.9|2376.1|2375.8|0
1637198100000|2021-11-18 01:15:00|2376|2375.7|2375.8|2375.5|2376|2375.7|2375.8|2375.5|1
1637198110000|2021-11-18 01:15:10|2375.7|2375.4|2375.8|2375.5|2375.9|2375.6|2375.7|2375.4|1
1637198120000|2021-11-18 01:15:20|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|3
1637198130000|2021-11-18 01:15:30|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|0
1637198140000|2021-11-18 01:15:40|2375.7|2375.4|2375.4|2375.1|2375.7|2375.4|2375.4|2375.1|1
1637198150000|2021-11-18 01:15:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637198160000|2021-11-18 01:16:00|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.2|2374.9|1
1637198170000|2021-11-18 01:16:10|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375|2374.7|13
1637198180000|2021-11-18 01:16:20|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|0
1637198190000|2021-11-18 01:16:30|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|5
1637198200000|2021-11-18 01:16:40|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.1|2374.8|1
1637198210000|2021-11-18 01:16:50|2375.2|2374.9|2375.4|2375.1|2375.4|2375.1|2375.2|2374.9|0
1637198220000|2021-11-18 01:17:00|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.3|2375|1
1637198230000|2021-11-18 01:17:10|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|1
1637198250000|2021-11-18 01:17:30|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375|2374.7|0
1637198260000|2021-11-18 01:17:40|2375.3|2375|2375.3|2375|2375.4|2375.1|2375.2|2374.9|3
1637198270000|2021-11-18 01:17:50|2375.2|2374.9|2375.4|2375.1|2375.5|2375.2|2375.2|2374.9|1
1637198280000|2021-11-18 01:18:00|2375.5|2375.2|2375.3|2375|2375.5|2375.2|2375.3|2375|0
1637198290000|2021-11-18 01:18:10|2375.5|2375.2|2375.3|2375|2375.5|2375.2|2375.3|2375|1
1637198300000|2021-11-18 01:18:20|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|2
1637198310000|2021-11-18 01:18:30|2375.2|2374.9|2375.3|2375|2375.5|2375.2|2375.2|2374.9|1
1637198320000|2021-11-18 01:18:40|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|0
1637198330000|2021-11-18 01:18:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637198340000|2021-11-18 01:19:00|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637198370000|2021-11-18 01:19:30|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637198380000|2021-11-18 01:19:40|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|1
1637198390000|2021-11-18 01:19:50|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|0
1637198400000|2021-11-18 01:20:00|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|2
1637198410000|2021-11-18 01:20:10|2375.8|2375.5|2375.8|2375.5|2375.9|2375.6|2375.7|2375.4|7
1637198420000|2021-11-18 01:20:20|2375.7|2375.4|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|0
1637198430000|2021-11-18 01:20:30|2375.7|2375.4|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|0
1637198440000|2021-11-18 01:20:40|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|0
1637198450000|2021-11-18 01:20:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2
1637198460000|2021-11-18 01:21:00|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637198480000|2021-11-18 01:21:20|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|1
1637198490000|2021-11-18 01:21:30|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.6|2375.3|2
1637198500000|2021-11-18 01:21:40|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|1
1637198510000|2021-11-18 01:21:50|2375.7|2375.4|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|0
1637198520000|2021-11-18 01:22:00|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637198530000|2021-11-18 01:22:10|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637198540000|2021-11-18 01:22:20|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637198550000|2021-11-18 01:22:30|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637198560000|2021-11-18 01:22:40|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|0
1637198570000|2021-11-18 01:22:50|2375.5|2375.2|2375.1|2374.8|2375.5|2375.2|2375.1|2374.8|1
1637198580000|2021-11-18 01:23:00|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637198600000|2021-11-18 01:23:20|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.1|2374.8|0
1637198610000|2021-11-18 01:23:30|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637198620000|2021-11-18 01:23:40|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637198630000|2021-11-18 01:23:50|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|2
1637198640000|2021-11-18 01:24:00|2375.2|2374.9|2375|2374.7|2375.2|2374.9|2375|2374.7|0
1637198650000|2021-11-18 01:24:10|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|3
1637198660000|2021-11-18 01:24:20|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637198670000|2021-11-18 01:24:30|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.5|2374.2|7
1637198680000|2021-11-18 01:24:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|5
1637198690000|2021-11-18 01:24:50|2374.8|2374.5|2374.5|2374.2|2374.8|2374.5|2374.5|2374.2|1
1637198700000|2021-11-18 01:25:00|2374.6|2374.3|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|0
1637198710000|2021-11-18 01:25:10|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637198720000|2021-11-18 01:25:20|2374.2|2373.9|2374.4|2374.1|2374.5|2374.2|2374.1|2373.8|26
1637198730000|2021-11-18 01:25:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637198740000|2021-11-18 01:25:40|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637198750000|2021-11-18 01:25:50|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637198760000|2021-11-18 01:26:00|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637198770000|2021-11-18 01:26:10|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|0
1637198780000|2021-11-18 01:26:20|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637198790000|2021-11-18 01:26:30|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637198800000|2021-11-18 01:26:40|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|1
1637198820000|2021-11-18 01:27:00|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637198830000|2021-11-18 01:27:10|2374.4|2374.1|2374.7|2374.4|2374.7|2374.4|2374.4|2374.1|0
1637198840000|2021-11-18 01:27:20|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|1
1637198850000|2021-11-18 01:27:30|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637198870000|2021-11-18 01:27:50|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637198880000|2021-11-18 01:28:00|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2
1637198900000|2021-11-18 01:28:20|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.6|2374.3|0
1637198910000|2021-11-18 01:28:30|2374.8|2374.5|2375.2|2374.9|2375.2|2374.9|2374.8|2374.5|0
1637198920000|2021-11-18 01:28:40|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637198930000|2021-11-18 01:28:50|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637198940000|2021-11-18 01:29:00|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637198950000|2021-11-18 01:29:10|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.8|2374.5|2
1637198970000|2021-11-18 01:29:30|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|1
1637199000000|2021-11-18 01:30:00|2374.9|2374.6|2374.6|2374.3|2375|2374.7|2374.6|2374.3|2
1637199010000|2021-11-18 01:30:10|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|0
1637199020000|2021-11-18 01:30:20|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637199030000|2021-11-18 01:30:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637199040000|2021-11-18 01:30:40|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637199050000|2021-11-18 01:30:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637199060000|2021-11-18 01:31:00|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637199070000|2021-11-18 01:31:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637199090000|2021-11-18 01:31:30|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|1
1637199100000|2021-11-18 01:31:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637199110000|2021-11-18 01:31:50|2374.6|2374.3|2374.8|2374.5|2374.8|2374.5|2374.6|2374.3|1
1637199120000|2021-11-18 01:32:00|2374.7|2374.4|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637199130000|2021-11-18 01:32:10|2374.8|2374.5|2374.9|2374.6|2375|2374.7|2374.8|2374.5|0
1637199160000|2021-11-18 01:32:40|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637199170000|2021-11-18 01:32:50|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637199180000|2021-11-18 01:33:00|2375|2374.7|2374.7|2374.4|2375|2374.7|2374.6|2374.3|1
1637199190000|2021-11-18 01:33:10|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637199200000|2021-11-18 01:33:20|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637199220000|2021-11-18 01:33:40|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|1
1637199230000|2021-11-18 01:33:50|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637199250000|2021-11-18 01:34:10|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.7|2374.4|0
1637199260000|2021-11-18 01:34:20|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2
1637199270000|2021-11-18 01:34:30|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637199290000|2021-11-18 01:34:50|2375|2374.7|2375.1|2374.8|2375.2|2374.9|2375|2374.7|0
1637199300000|2021-11-18 01:35:00|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|2
1637199310000|2021-11-18 01:35:10|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637199320000|2021-11-18 01:35:20|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|8
1637199330000|2021-11-18 01:35:30|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637199350000|2021-11-18 01:35:50|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637199360000|2021-11-18 01:36:00|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637199370000|2021-11-18 01:36:10|2375.2|2374.9|2375|2374.7|2375.2|2374.9|2375|2374.7|1
1637199380000|2021-11-18 01:36:20|2374.9|2374.6|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|2
1637199390000|2021-11-18 01:36:30|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|1
1637199400000|2021-11-18 01:36:40|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|2
1637199410000|2021-11-18 01:36:50|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637199420000|2021-11-18 01:37:00|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|1
1637199430000|2021-11-18 01:37:10|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637199440000|2021-11-18 01:37:20|2375.1|2374.8|2375.1|2374.8|2375.3|2375|2375.1|2374.8|0
1637199450000|2021-11-18 01:37:30|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2
1637199460000|2021-11-18 01:37:40|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.2|2374.9|0
1637199470000|2021-11-18 01:37:50|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637199480000|2021-11-18 01:38:00|2375.2|2374.9|2375.4|2375.1|2375.4|2375.1|2375.2|2374.9|1
1637199490000|2021-11-18 01:38:10|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637199500000|2021-11-18 01:38:20|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637199510000|2021-11-18 01:38:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637199520000|2021-11-18 01:38:40|2375.3|2375|2375.3|2375|2375.4|2375.1|2375.3|2375|0
1637199530000|2021-11-18 01:38:50|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375|2374.7|2
1637199540000|2021-11-18 01:39:00|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|0
1637199550000|2021-11-18 01:39:10|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637199560000|2021-11-18 01:39:20|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637199570000|2021-11-18 01:39:30|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637199580000|2021-11-18 01:39:40|2375|2374.7|2375|2374.7|2375.1|2374.8|2374.9|2374.6|0
1637199590000|2021-11-18 01:39:50|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|1
1637199600000|2021-11-18 01:40:00|2375|2374.7|2374.8|2374.5|2375|2374.7|2374.8|2374.5|1
1637199610000|2021-11-18 01:40:10|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.6|2374.3|0
1637199620000|2021-11-18 01:40:20|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637199630000|2021-11-18 01:40:30|2374.7|2374.4|2375|2374.7|2375.1|2374.8|2374.7|2374.4|1
1637199640000|2021-11-18 01:40:40|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2374.9|2374.6|6
1637199650000|2021-11-18 01:40:50|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637199660000|2021-11-18 01:41:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|2
1637199670000|2021-11-18 01:41:10|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637199680000|2021-11-18 01:41:20|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375|2374.7|0
1637199690000|2021-11-18 01:41:30|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|2
1637199700000|2021-11-18 01:41:40|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637199710000|2021-11-18 01:41:50|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637199720000|2021-11-18 01:42:00|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637199730000|2021-11-18 01:42:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637199740000|2021-11-18 01:42:20|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|1
1637199750000|2021-11-18 01:42:30|2374.8|2374.5|2375|2374.7|2375|2374.7|2374.8|2374.5|1
1637199770000|2021-11-18 01:42:50|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|3
1637199780000|2021-11-18 01:43:00|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|0
1637199790000|2021-11-18 01:43:10|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.3|2374|0
1637199800000|2021-11-18 01:43:20|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.2|2373.9|0
1637199810000|2021-11-18 01:43:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637199820000|2021-11-18 01:43:40|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|1
1637199830000|2021-11-18 01:43:50|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637199840000|2021-11-18 01:44:00|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637199850000|2021-11-18 01:44:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637199860000|2021-11-18 01:44:20|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637199870000|2021-11-18 01:44:30|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637199880000|2021-11-18 01:44:40|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637199890000|2021-11-18 01:44:50|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637199900000|2021-11-18 01:45:00|2374.3|2374|2374.1|2373.8|2374.3|2374|2374|2373.7|0
1637199910000|2021-11-18 01:45:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637199920000|2021-11-18 01:45:20|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637199950000|2021-11-18 01:45:50|2374.4|2374.1|2374.7|2374.4|2374.7|2374.4|2374.3|2374|1
1637199960000|2021-11-18 01:46:00|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637199970000|2021-11-18 01:46:10|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|1
1637199980000|2021-11-18 01:46:20|2374.9|2374.6|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|3
1637199990000|2021-11-18 01:46:30|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637200000000|2021-11-18 01:46:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|1
1637200010000|2021-11-18 01:46:50|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|6
1637200020000|2021-11-18 01:47:00|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637200040000|2021-11-18 01:47:20|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637200050000|2021-11-18 01:47:30|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.2|2373.9|1
1637200060000|2021-11-18 01:47:40|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|2
1637200070000|2021-11-18 01:47:50|||||||||1
1637200080000|2021-11-18 01:48:00|2374.4|2374.1|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|1
1637200090000|2021-11-18 01:48:10|2374.1|2373.8|2374.3|2374|2374.4|2374.1|2374.1|2373.8|2
1637200100000|2021-11-18 01:48:20|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637200110000|2021-11-18 01:48:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2
1637200120000|2021-11-18 01:48:40|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|1
1637200130000|2021-11-18 01:48:50|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637200140000|2021-11-18 01:49:00|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|3
1637200150000|2021-11-18 01:49:10|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.3|2374|6
1637200160000|2021-11-18 01:49:20|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|2
1637200170000|2021-11-18 01:49:30|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374.1|2373.8|1
1637200180000|2021-11-18 01:49:40|2374.4|2374.1|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|6
1637200190000|2021-11-18 01:49:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637200200000|2021-11-18 01:50:00|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637200210000|2021-11-18 01:50:10|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637200220000|2021-11-18 01:50:20|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.1|2373.8|0
1637200230000|2021-11-18 01:50:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|5
1637200240000|2021-11-18 01:50:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637200250000|2021-11-18 01:50:50|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|9
1637200260000|2021-11-18 01:51:00|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637200270000|2021-11-18 01:51:10|2374.3|2374|2374.1|2373.8|2374.4|2374.1|2374.1|2373.8|5
1637200280000|2021-11-18 01:51:20|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374|2373.7|0
1637200290000|2021-11-18 01:51:30|2373.8|2373.5|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|12
1637200300000|2021-11-18 01:51:40|2373.6|2373.3|2373.4|2373.1|2373.6|2373.3|2373.4|2373.1|0
1637200310000|2021-11-18 01:51:50|2373.5|2373.2|2373.4|2373.1|2373.6|2373.3|2373.4|2373.1|9
1637200320000|2021-11-18 01:52:00|2373.5|2373.2|2373.2|2372.9|2373.5|2373.2|2373.1|2372.8|25
1637200330000|2021-11-18 01:52:10|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|6
1637200340000|2021-11-18 01:52:20|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|2
1637200350000|2021-11-18 01:52:30|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|3
1637200360000|2021-11-18 01:52:40|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.1|2372.8|0
1637200370000|2021-11-18 01:52:50|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.2|2372.9|1
1637200380000|2021-11-18 01:53:00|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|3
1637200390000|2021-11-18 01:53:10|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373|2372.7|3
1637200410000|2021-11-18 01:53:30|2373.3|2373|2373.2|2372.9|2373.4|2373.1|2373.2|2372.9|5
1637200440000|2021-11-18 01:54:00|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|7
1637200450000|2021-11-18 01:54:10|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|1
1637200460000|2021-11-18 01:54:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|0
1637200470000|2021-11-18 01:54:30|2373|2372.7|2373.2|2372.9|2373.2|2372.9|2373|2372.7|0
1637200480000|2021-11-18 01:54:40|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637200490000|2021-11-18 01:54:50|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|0
1637200500000|2021-11-18 01:55:00|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|1
1637200510000|2021-11-18 01:55:10|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2
1637200520000|2021-11-18 01:55:20|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2
1637200540000|2021-11-18 01:55:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|10
1637200560000|2021-11-18 01:56:00|2374.1|2373.8|2374.1|2373.8|2374.3|2374|2374|2373.7|4
1637200570000|2021-11-18 01:56:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637200580000|2021-11-18 01:56:20|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|2
1637200590000|2021-11-18 01:56:30|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|2
1637200610000|2021-11-18 01:56:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.3|2374|3
1637200620000|2021-11-18 01:57:00|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.1|2373.8|2
1637200630000|2021-11-18 01:57:10|2374.3|2374|2374.1|2373.8|2374.3|2374|2374.1|2373.8|2
1637200640000|2021-11-18 01:57:20|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374.2|2373.9|1
1637200650000|2021-11-18 01:57:30|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637200660000|2021-11-18 01:57:40|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637200670000|2021-11-18 01:57:50|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|1
1637200680000|2021-11-18 01:58:00|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637200690000|2021-11-18 01:58:10|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637200700000|2021-11-18 01:58:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|3
1637200710000|2021-11-18 01:58:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637200720000|2021-11-18 01:58:40|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637200740000|2021-11-18 01:59:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637200750000|2021-11-18 01:59:10|2374.2|2373.9|2374.3|2374|2374.4|2374.1|2374.2|2373.9|2
1637200760000|2021-11-18 01:59:20|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374.2|2373.9|1
1637200770000|2021-11-18 01:59:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637200780000|2021-11-18 01:59:40|2374.2|2373.9|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|1
1637200790000|2021-11-18 01:59:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637200800000|2021-11-18 02:00:00|2374.2|2373.9|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|1
1637200820000|2021-11-18 02:00:20|2374.3|2374|2374.3|2374|2374.5|2374.2|2374.3|2374|0
1637200830000|2021-11-18 02:00:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|4
1637200840000|2021-11-18 02:00:40|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|1
1637200850000|2021-11-18 02:00:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637200860000|2021-11-18 02:01:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.1|2373.8|14
1637200870000|2021-11-18 02:01:10|2374.2|2373.9|2374|2373.7|2374.2|2373.9|2374|2373.7|2
1637200880000|2021-11-18 02:01:20|||||||||1
1637200890000|2021-11-18 02:01:30|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637200900000|2021-11-18 02:01:40|2374.1|2373.8|2374|2373.7|2374.2|2373.9|2374|2373.7|1
1637200910000|2021-11-18 02:01:50|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374|2373.7|1
1637200920000|2021-11-18 02:02:00|2374.1|2373.8|2374.3|2374|2374.3|2374|2374.1|2373.8|0
1637200930000|2021-11-18 02:02:10|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637200940000|2021-11-18 02:02:20|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637200950000|2021-11-18 02:02:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637200960000|2021-11-18 02:02:40|2374.3|2374|2374.5|2374.2|2374.5|2374.2|2374.3|2374|0
1637200980000|2021-11-18 02:03:00|2374.6|2374.3|2374.8|2374.5|2374.8|2374.5|2374.6|2374.3|5
1637200990000|2021-11-18 02:03:10|2374.9|2374.6|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|3
1637201000000|2021-11-18 02:03:20|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637201010000|2021-11-18 02:03:30|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|4
1637201030000|2021-11-18 02:03:50|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|3
1637201040000|2021-11-18 02:04:00|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|4
1637201050000|2021-11-18 02:04:10|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2374.9|2374.6|1
1637201060000|2021-11-18 02:04:20|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|2
1637201070000|2021-11-18 02:04:30|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.8|2374.5|0
1637201080000|2021-11-18 02:04:40|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|1
1637201090000|2021-11-18 02:04:50|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637201100000|2021-11-18 02:05:00|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637201110000|2021-11-18 02:05:10|||||||||2
1637201120000|2021-11-18 02:05:20|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375|2374.7|1
1637201130000|2021-11-18 02:05:30|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637201140000|2021-11-18 02:05:40|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637201150000|2021-11-18 02:05:50|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637201160000|2021-11-18 02:06:00|2374.9|2374.6|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|0
1637201170000|2021-11-18 02:06:10|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637201180000|2021-11-18 02:06:20|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637201190000|2021-11-18 02:06:30|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|1
1637201200000|2021-11-18 02:06:40|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637201210000|2021-11-18 02:06:50|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637201220000|2021-11-18 02:07:00|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637201230000|2021-11-18 02:07:10|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637201240000|2021-11-18 02:07:20|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637201250000|2021-11-18 02:07:30|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|4
1637201260000|2021-11-18 02:07:40|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|3
1637201280000|2021-11-18 02:08:00|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|1
1637201290000|2021-11-18 02:08:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|3
1637201300000|2021-11-18 02:08:20|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637201310000|2021-11-18 02:08:30|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637201330000|2021-11-18 02:08:50|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|2
1637201340000|2021-11-18 02:09:00|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|4
1637201350000|2021-11-18 02:09:10|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|1
1637201360000|2021-11-18 02:09:20|2375.2|2374.9|2375|2374.7|2375.2|2374.9|2375|2374.7|1
1637201370000|2021-11-18 02:09:30|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|2
1637201380000|2021-11-18 02:09:40|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|6
1637201390000|2021-11-18 02:09:50|2374.5|2374.2|2374.3|2374|2374.5|2374.2|2374.2|2373.9|6
1637201400000|2021-11-18 02:10:00|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374|2373.7|15
1637201410000|2021-11-18 02:10:10|2374.1|2373.8|2374|2373.7|2374.2|2373.9|2374|2373.7|0
1637201420000|2021-11-18 02:10:20|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|1
1637201430000|2021-11-18 02:10:30|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|1
1637201440000|2021-11-18 02:10:40|2374.2|2373.9|2374.3|2374|2374.4|2374.1|2374.2|2373.9|1
1637201450000|2021-11-18 02:10:50|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|1
1637201460000|2021-11-18 02:11:00|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|1
1637201470000|2021-11-18 02:11:10|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637201490000|2021-11-18 02:11:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|1
1637201500000|2021-11-18 02:11:40|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2373.9|2373.6|2
1637201510000|2021-11-18 02:11:50|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637201520000|2021-11-18 02:12:00|2373.8|2373.5|2373.9|2373.6|2374|2373.7|2373.8|2373.5|0
1637201530000|2021-11-18 02:12:10|2374|2373.7|2373.4|2373.1|2374|2373.7|2373.4|2373.1|3
1637201560000|2021-11-18 02:12:40|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|3
1637201580000|2021-11-18 02:13:00|2373.6|2373.3|2373.4|2373.1|2373.6|2373.3|2373.4|2373.1|0
1637201590000|2021-11-18 02:13:10|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|1
1637201600000|2021-11-18 02:13:20|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|0
1637201610000|2021-11-18 02:13:30|2373.5|2373.2|2373.5|2373.2|2373.6|2373.3|2373.4|2373.1|1
1637201630000|2021-11-18 02:13:50|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|2
1637201640000|2021-11-18 02:14:00|2373.3|2373|2373.6|2373.3|2373.6|2373.3|2373.3|2373|2
1637201650000|2021-11-18 02:14:10|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|1
1637201660000|2021-11-18 02:14:20|2373.6|2373.3|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637201670000|2021-11-18 02:14:30|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|0
1637201680000|2021-11-18 02:14:40|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637201690000|2021-11-18 02:14:50|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.6|2373.3|0
1637201700000|2021-11-18 02:15:00|||||||||1
1637201710000|2021-11-18 02:15:10|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637201720000|2021-11-18 02:15:20|2373.6|2373.3|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637201730000|2021-11-18 02:15:30|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|0
1637201740000|2021-11-18 02:15:40|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|2
1637201750000|2021-11-18 02:15:50|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|1
1637201760000|2021-11-18 02:16:00|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.1|2372.8|2
1637201770000|2021-11-18 02:16:10|2373.2|2372.9|2373|2372.7|2373.2|2372.9|2372.9|2372.6|1
1637201780000|2021-11-18 02:16:20|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|0
1637201790000|2021-11-18 02:16:30|2372.7|2372.4|2372.6|2372.3|2372.7|2372.4|2372.6|2372.3|6
1637201800000|2021-11-18 02:16:40|2372.5|2372.2|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|1
1637201810000|2021-11-18 02:16:50|2372.5|2372.2|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|5
1637201820000|2021-11-18 02:17:00|2372.5|2372.2|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|2
1637201830000|2021-11-18 02:17:10|2372.7|2372.4|2372.6|2372.3|2372.7|2372.4|2372.6|2372.3|5
1637201840000|2021-11-18 02:17:20|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|3
1637201860000|2021-11-18 02:17:40|2373|2372.7|2373|2372.7|2373|2372.7|2372.8|2372.5|3
1637201870000|2021-11-18 02:17:50|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|0
1637201880000|2021-11-18 02:18:00|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|3
1637201890000|2021-11-18 02:18:10|||||||||2
1637201900000|2021-11-18 02:18:20|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|0
1637201910000|2021-11-18 02:18:30|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|0
1637201920000|2021-11-18 02:18:40|||||||||2
1637201940000|2021-11-18 02:19:00|2373.2|2372.9|2373.4|2373.1|2373.4|2373.1|2373.2|2372.9|4
1637201950000|2021-11-18 02:19:10|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|2
1637201970000|2021-11-18 02:19:30|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|0
1637202000000|2021-11-18 02:20:00|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|0
1637202010000|2021-11-18 02:20:10|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2
1637202020000|2021-11-18 02:20:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|0
1637202030000|2021-11-18 02:20:30|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|0
1637202040000|2021-11-18 02:20:40|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|1
1637202050000|2021-11-18 02:20:50|2373|2372.7|2373.2|2372.9|2373.2|2372.9|2373|2372.7|2
1637202060000|2021-11-18 02:21:00|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373|2372.7|0
1637202090000|2021-11-18 02:21:30|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|0
1637202100000|2021-11-18 02:21:40|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|0
1637202110000|2021-11-18 02:21:50|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|4
1637202160000|2021-11-18 02:22:40|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|0
1637202180000|2021-11-18 02:23:00|2373|2372.7|2373|2372.7|2373.1|2372.8|2373|2372.7|0
1637202190000|2021-11-18 02:23:10|||||||||1
1637202200000|2021-11-18 02:23:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|0
1637202250000|2021-11-18 02:24:10|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|1
1637202270000|2021-11-18 02:24:30|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|0
1637202280000|2021-11-18 02:24:40|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|0
1637202320000|2021-11-18 02:25:20|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|0
1637202330000|2021-11-18 02:25:30|2373.4|2373.1|2373.6|2373.3|2373.6|2373.3|2373.4|2373.1|1
1637202340000|2021-11-18 02:25:40|2373.7|2373.4|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|2
1637202360000|2021-11-18 02:26:00|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637202380000|2021-11-18 02:26:20|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|1
1637202390000|2021-11-18 02:26:30|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637202400000|2021-11-18 02:26:40|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|3
1637202420000|2021-11-18 02:27:00|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637202430000|2021-11-18 02:27:10|2374|2373.7|2374|2373.7|2374.2|2373.9|2374|2373.7|8
1637202450000|2021-11-18 02:27:30|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374|2373.7|0
1637202480000|2021-11-18 02:28:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637202490000|2021-11-18 02:28:10|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637202500000|2021-11-18 02:28:20|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637202510000|2021-11-18 02:28:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637202520000|2021-11-18 02:28:40|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637202540000|2021-11-18 02:29:00|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637202590000|2021-11-18 02:29:50|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637202600000|2021-11-18 02:30:00|2374.4|2374.1|2374.8|2374.5|2374.8|2374.5|2374.4|2374.1|3
1637202610000|2021-11-18 02:30:10|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|3
1637202620000|2021-11-18 02:30:20|2374.7|2374.4|2374.9|2374.6|2374.9|2374.6|2374.6|2374.3|1
1637202630000|2021-11-18 02:30:30|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|1
1637202640000|2021-11-18 02:30:40|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637202650000|2021-11-18 02:30:50|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637202660000|2021-11-18 02:31:00|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637202670000|2021-11-18 02:31:10|2374.9|2374.6|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|3
1637202680000|2021-11-18 02:31:20|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637202690000|2021-11-18 02:31:30|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637202700000|2021-11-18 02:31:40|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|4
1637202710000|2021-11-18 02:31:50|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637202720000|2021-11-18 02:32:00|2375.3|2375|2375.1|2374.8|2375.4|2375.1|2375.1|2374.8|3
1637202730000|2021-11-18 02:32:10|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|1
1637202750000|2021-11-18 02:32:30|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|4
1637202760000|2021-11-18 02:32:40|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637202770000|2021-11-18 02:32:50|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637202780000|2021-11-18 02:33:00|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637202790000|2021-11-18 02:33:10|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637202840000|2021-11-18 02:34:00|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|2
1637202850000|2021-11-18 02:34:10|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637202860000|2021-11-18 02:34:20|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|1
1637202870000|2021-11-18 02:34:30|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637202880000|2021-11-18 02:34:40|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637202910000|2021-11-18 02:35:10|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637202920000|2021-11-18 02:35:20|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637202940000|2021-11-18 02:35:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|1
1637202950000|2021-11-18 02:35:50|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637202960000|2021-11-18 02:36:00|||||||||1
1637202970000|2021-11-18 02:36:10|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|1
1637202980000|2021-11-18 02:36:20|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637203010000|2021-11-18 02:36:50|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|1
1637203020000|2021-11-18 02:37:00|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637203060000|2021-11-18 02:37:40|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637203070000|2021-11-18 02:37:50|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|2
1637203080000|2021-11-18 02:38:00|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637203110000|2021-11-18 02:38:30|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|3
1637203120000|2021-11-18 02:38:40|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|8
1637203130000|2021-11-18 02:38:50|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2
1637203140000|2021-11-18 02:39:00|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|5
1637203190000|2021-11-18 02:39:50|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2
1637203200000|2021-11-18 02:40:00|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637203220000|2021-11-18 02:40:20|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|3
1637203230000|2021-11-18 02:40:30|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|0
1637203240000|2021-11-18 02:40:40|||||||||4
1637203250000|2021-11-18 02:40:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|3
1637203260000|2021-11-18 02:41:00|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637203280000|2021-11-18 02:41:20|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637203290000|2021-11-18 02:41:30|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|3
1637203300000|2021-11-18 02:41:40|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|0
1637203310000|2021-11-18 02:41:50|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2
1637203320000|2021-11-18 02:42:00|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|0
1637203330000|2021-11-18 02:42:10|2375.7|2375.4|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|2
1637203350000|2021-11-18 02:42:30|2375.7|2375.4|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|2
1637203360000|2021-11-18 02:42:40|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.4|2375.1|9
1637203370000|2021-11-18 02:42:50|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637203380000|2021-11-18 02:43:00|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637203390000|2021-11-18 02:43:10|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|1
1637203410000|2021-11-18 02:43:30|2375.4|2375.1|2375.2|2374.9|2375.4|2375.1|2375.2|2374.9|4
1637203420000|2021-11-18 02:43:40|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|7
1637203430000|2021-11-18 02:43:50|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|2
1637203440000|2021-11-18 02:44:00|2375.2|2374.9|2375.4|2375.1|2375.4|2375.1|2375.2|2374.9|4
1637203490000|2021-11-18 02:44:50|||||||||1
1637203500000|2021-11-18 02:45:00|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|2
1637203520000|2021-11-18 02:45:20|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|0
1637203530000|2021-11-18 02:45:30|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|5
1637203540000|2021-11-18 02:45:40|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637203550000|2021-11-18 02:45:50|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637203560000|2021-11-18 02:46:00|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|0
1637203580000|2021-11-18 02:46:20|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637203610000|2021-11-18 02:46:50|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|2
1637203620000|2021-11-18 02:47:00|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637203630000|2021-11-18 02:47:10|||||||||3
1637203650000|2021-11-18 02:47:30|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|3
1637203680000|2021-11-18 02:48:00|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.5|2374.2|1
1637203690000|2021-11-18 02:48:10|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|11
1637203710000|2021-11-18 02:48:30|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|5
1637203730000|2021-11-18 02:48:50|2374.5|2374.2|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|2
1637203740000|2021-11-18 02:49:00|2374.7|2374.4|2374.9|2374.6|2374.9|2374.6|2374.7|2374.4|2
1637203750000|2021-11-18 02:49:10|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|6
1637203770000|2021-11-18 02:49:30|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637203790000|2021-11-18 02:49:50|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637203800000|2021-11-18 02:50:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637203810000|2021-11-18 02:50:10|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|1
1637203820000|2021-11-18 02:50:20|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637203830000|2021-11-18 02:50:30|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637203840000|2021-11-18 02:50:40|2375|2374.7|2374.8|2374.5|2375.1|2374.8|2374.8|2374.5|17
1637203850000|2021-11-18 02:50:50|||||||||16
1637203860000|2021-11-18 02:51:00|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637203870000|2021-11-18 02:51:10|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637203880000|2021-11-18 02:51:20|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637203890000|2021-11-18 02:51:30|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637203900000|2021-11-18 02:51:40|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637203910000|2021-11-18 02:51:50|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637203920000|2021-11-18 02:52:00|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637203930000|2021-11-18 02:52:10|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|2
1637203940000|2021-11-18 02:52:20|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637203970000|2021-11-18 02:52:50|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|1
1637203990000|2021-11-18 02:53:10|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|1
1637204000000|2021-11-18 02:53:20|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.6|2374.3|1
1637204070000|2021-11-18 02:54:30|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|1
1637204100000|2021-11-18 02:55:00|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637204120000|2021-11-18 02:55:20|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637204140000|2021-11-18 02:55:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637204160000|2021-11-18 02:56:00|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637204210000|2021-11-18 02:56:50|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637204220000|2021-11-18 02:57:00|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|0
1637204250000|2021-11-18 02:57:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637204260000|2021-11-18 02:57:40|2374.4|2374.1|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|4
1637204270000|2021-11-18 02:57:50|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637204280000|2021-11-18 02:58:00|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637204290000|2021-11-18 02:58:10|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.4|2374.1|1
1637204300000|2021-11-18 02:58:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.4|2374.1|2
1637204330000|2021-11-18 02:58:50|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637204340000|2021-11-18 02:59:00|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637204350000|2021-11-18 02:59:10|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637204360000|2021-11-18 02:59:20|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637204370000|2021-11-18 02:59:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.3|2374|2
1637204380000|2021-11-18 02:59:40|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637204390000|2021-11-18 02:59:50|2374.5|2374.2|2374.7|2374.4|2374.7|2374.4|2374.5|2374.2|0
1637204400000|2021-11-18 03:00:00|2374.6|2374.3|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|0
1637204410000|2021-11-18 03:00:10|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637204420000|2021-11-18 03:00:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|4
1637204430000|2021-11-18 03:00:30|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637204460000|2021-11-18 03:01:00|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637204480000|2021-11-18 03:01:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637204490000|2021-11-18 03:01:30|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|0
1637204500000|2021-11-18 03:01:40|2374.7|2374.4|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|0
1637204510000|2021-11-18 03:01:50|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637204530000|2021-11-18 03:02:10|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637204540000|2021-11-18 03:02:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637204550000|2021-11-18 03:02:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|2
1637204570000|2021-11-18 03:02:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637204590000|2021-11-18 03:03:10|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637204600000|2021-11-18 03:03:20|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637204610000|2021-11-18 03:03:30|2374.3|2374|2374|2373.7|2374.4|2374.1|2373.9|2373.6|11
1637204620000|2021-11-18 03:03:40|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|6
1637204630000|2021-11-18 03:03:50|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637204640000|2021-11-18 03:04:00|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|3
1637204650000|2021-11-18 03:04:10|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|2
1637204660000|2021-11-18 03:04:20|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637204670000|2021-11-18 03:04:30|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637204680000|2021-11-18 03:04:40|2374|2373.7|2374.2|2373.9|2374.2|2373.9|2374|2373.7|0
1637204690000|2021-11-18 03:04:50|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|0
1637204700000|2021-11-18 03:05:00|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637204710000|2021-11-18 03:05:10|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637204720000|2021-11-18 03:05:20|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|1
1637204740000|2021-11-18 03:05:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637204750000|2021-11-18 03:05:50|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637204770000|2021-11-18 03:06:10|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637204800000|2021-11-18 03:06:40|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637204810000|2021-11-18 03:06:50|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637204820000|2021-11-18 03:07:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2
1637204830000|2021-11-18 03:07:10|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637204850000|2021-11-18 03:07:30|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|0
1637204860000|2021-11-18 03:07:40|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2
1637204870000|2021-11-18 03:07:50|2375.3|2375|2375.1|2374.8|2375.3|2375|2375.1|2374.8|5
1637204890000|2021-11-18 03:08:10|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|1
1637204900000|2021-11-18 03:08:20|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637204910000|2021-11-18 03:08:30|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637204920000|2021-11-18 03:08:40|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|3
1637204930000|2021-11-18 03:08:50|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637204940000|2021-11-18 03:09:00|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375|2374.7|1
1637204950000|2021-11-18 03:09:10|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637204960000|2021-11-18 03:09:20|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637204980000|2021-11-18 03:09:40|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637205000000|2021-11-18 03:10:00|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637205010000|2021-11-18 03:10:10|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637205020000|2021-11-18 03:10:20|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2
1637205030000|2021-11-18 03:10:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637205040000|2021-11-18 03:10:40|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637205070000|2021-11-18 03:11:10|2374.5|2374.2|2374.7|2374.4|2374.7|2374.4|2374.5|2374.2|3
1637205080000|2021-11-18 03:11:20|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637205090000|2021-11-18 03:11:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637205100000|2021-11-18 03:11:40|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|5
1637205120000|2021-11-18 03:12:00|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|1
1637205130000|2021-11-18 03:12:10|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637205140000|2021-11-18 03:12:20|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637205150000|2021-11-18 03:12:30|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637205180000|2021-11-18 03:13:00|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637205190000|2021-11-18 03:13:10|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637205200000|2021-11-18 03:13:20|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637205210000|2021-11-18 03:13:30|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637205220000|2021-11-18 03:13:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|1
1637205240000|2021-11-18 03:14:00|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637205260000|2021-11-18 03:14:20|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637205270000|2021-11-18 03:14:30|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|3
1637205280000|2021-11-18 03:14:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637205290000|2021-11-18 03:14:50|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637205300000|2021-11-18 03:15:00|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637205310000|2021-11-18 03:15:10|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637205320000|2021-11-18 03:15:20|2374.6|2374.3|2374.8|2374.5|2374.8|2374.5|2374.6|2374.3|0
1637205330000|2021-11-18 03:15:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637205360000|2021-11-18 03:16:00|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|1
1637205370000|2021-11-18 03:16:10|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|1
1637205380000|2021-11-18 03:16:20|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637205390000|2021-11-18 03:16:30|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|1
1637205400000|2021-11-18 03:16:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637205410000|2021-11-18 03:16:50|2374.7|2374.4|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637205420000|2021-11-18 03:17:00|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637205430000|2021-11-18 03:17:10|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|0
1637205440000|2021-11-18 03:17:20|||||||||2
1637205450000|2021-11-18 03:17:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637205460000|2021-11-18 03:17:40|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637205470000|2021-11-18 03:17:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637205490000|2021-11-18 03:18:10|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|1
1637205500000|2021-11-18 03:18:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637205550000|2021-11-18 03:19:10|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637205560000|2021-11-18 03:19:20|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637205570000|2021-11-18 03:19:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637205580000|2021-11-18 03:19:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637205590000|2021-11-18 03:19:50|2374.1|2373.8|2373.9|2373.6|2374.1|2373.8|2373.9|2373.6|4
1637205600000|2021-11-18 03:20:00|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|9
1637205610000|2021-11-18 03:20:10|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|3
1637205630000|2021-11-18 03:20:30|2374|2373.7|2374.2|2373.9|2374.3|2374|2374|2373.7|1
1637205670000|2021-11-18 03:21:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|4
1637205680000|2021-11-18 03:21:20|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.1|2373.8|0
1637205690000|2021-11-18 03:21:30|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637205700000|2021-11-18 03:21:40|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637205710000|2021-11-18 03:21:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637205720000|2021-11-18 03:22:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637205730000|2021-11-18 03:22:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|1
1637205750000|2021-11-18 03:22:30|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637205760000|2021-11-18 03:22:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637205780000|2021-11-18 03:23:00|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374|2373.7|2
1637205790000|2021-11-18 03:23:10|||||||||1
1637205800000|2021-11-18 03:23:20|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637205810000|2021-11-18 03:23:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637205820000|2021-11-18 03:23:40|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637205860000|2021-11-18 03:24:20|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637205880000|2021-11-18 03:24:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637205900000|2021-11-18 03:25:00|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637205910000|2021-11-18 03:25:10|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637205930000|2021-11-18 03:25:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|3
1637205940000|2021-11-18 03:25:40|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637205950000|2021-11-18 03:25:50|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637205970000|2021-11-18 03:26:10|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637205980000|2021-11-18 03:26:20|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|1
1637206000000|2021-11-18 03:26:40|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|2
1637206010000|2021-11-18 03:26:50|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637206020000|2021-11-18 03:27:00|2374.1|2373.8|2374.3|2374|2374.3|2374|2374.1|2373.8|1
1637206030000|2021-11-18 03:27:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637206040000|2021-11-18 03:27:20|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637206050000|2021-11-18 03:27:30|||||||||4
1637206060000|2021-11-18 03:27:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637206070000|2021-11-18 03:27:50|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637206080000|2021-11-18 03:28:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637206100000|2021-11-18 03:28:20|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|1
1637206110000|2021-11-18 03:28:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637206120000|2021-11-18 03:28:40|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637206130000|2021-11-18 03:28:50|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637206140000|2021-11-18 03:29:00|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|0
1637206150000|2021-11-18 03:29:10|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|1
1637206160000|2021-11-18 03:29:20|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|1
1637206170000|2021-11-18 03:29:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|1
1637206180000|2021-11-18 03:29:40|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637206190000|2021-11-18 03:29:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637206200000|2021-11-18 03:30:00|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637206210000|2021-11-18 03:30:10|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637206220000|2021-11-18 03:30:20|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.3|2374|0
1637206230000|2021-11-18 03:30:30|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.3|2374|0
1637206240000|2021-11-18 03:30:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637206250000|2021-11-18 03:30:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637206260000|2021-11-18 03:31:00|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|0
1637206270000|2021-11-18 03:31:10|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637206280000|2021-11-18 03:31:20|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|1
1637206290000|2021-11-18 03:31:30|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.5|2374.2|0
1637206310000|2021-11-18 03:31:50|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|1
1637206320000|2021-11-18 03:32:00|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637206330000|2021-11-18 03:32:10|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637206340000|2021-11-18 03:32:20|2374.5|2374.2|2374.8|2374.5|2374.8|2374.5|2374.5|2374.2|3
1637206350000|2021-11-18 03:32:30|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637206360000|2021-11-18 03:32:40|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637206390000|2021-11-18 03:33:10|2374.7|2374.4|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637206400000|2021-11-18 03:33:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|1
1637206410000|2021-11-18 03:33:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637206420000|2021-11-18 03:33:40|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637206430000|2021-11-18 03:33:50|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637206470000|2021-11-18 03:34:30|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637206480000|2021-11-18 03:34:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637206500000|2021-11-18 03:35:00|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|1
1637206510000|2021-11-18 03:35:10|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637206520000|2021-11-18 03:35:20|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637206530000|2021-11-18 03:35:30|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637206540000|2021-11-18 03:35:40|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|1
1637206560000|2021-11-18 03:36:00|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|3
1637206570000|2021-11-18 03:36:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637206580000|2021-11-18 03:36:20|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637206590000|2021-11-18 03:36:30|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637206600000|2021-11-18 03:36:40|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|2
1637206610000|2021-11-18 03:36:50|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637206620000|2021-11-18 03:37:00|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|1
1637206640000|2021-11-18 03:37:20|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|1
1637206660000|2021-11-18 03:37:40|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|1
1637206670000|2021-11-18 03:37:50|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|1
1637206690000|2021-11-18 03:38:10|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|1
1637206740000|2021-11-18 03:39:00|2374.7|2374.4|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|2
1637206750000|2021-11-18 03:39:10|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2
1637206760000|2021-11-18 03:39:20|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|1
1637206770000|2021-11-18 03:39:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637206790000|2021-11-18 03:39:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|2
1637206800000|2021-11-18 03:40:00|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637206820000|2021-11-18 03:40:20|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|1
1637206840000|2021-11-18 03:40:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.2|2373.9|3
1637206850000|2021-11-18 03:40:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637206890000|2021-11-18 03:41:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637206900000|2021-11-18 03:41:40|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|1
1637206920000|2021-11-18 03:42:00|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|1
1637206930000|2021-11-18 03:42:10|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637206940000|2021-11-18 03:42:20|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637206950000|2021-11-18 03:42:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637206970000|2021-11-18 03:42:50|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637206990000|2021-11-18 03:43:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637207000000|2021-11-18 03:43:20|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637207010000|2021-11-18 03:43:30|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637207020000|2021-11-18 03:43:40|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|2
1637207050000|2021-11-18 03:44:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|1
1637207080000|2021-11-18 03:44:40|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|3
1637207090000|2021-11-18 03:44:50|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637207100000|2021-11-18 03:45:00|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|2
1637207110000|2021-11-18 03:45:10|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|1
1637207120000|2021-11-18 03:45:20|||||||||2
1637207130000|2021-11-18 03:45:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|1
1637207140000|2021-11-18 03:45:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2
1637207150000|2021-11-18 03:45:50|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637207160000|2021-11-18 03:46:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637207170000|2021-11-18 03:46:10|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|1
1637207200000|2021-11-18 03:46:40|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|2
1637207210000|2021-11-18 03:46:50|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637207220000|2021-11-18 03:47:00|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|1
1637207240000|2021-11-18 03:47:20|2374.7|2374.4|2374.8|2374.5|2374.9|2374.6|2374.7|2374.4|1
1637207250000|2021-11-18 03:47:30|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637207260000|2021-11-18 03:47:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637207270000|2021-11-18 03:47:50|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637207280000|2021-11-18 03:48:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637207290000|2021-11-18 03:48:10|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637207300000|2021-11-18 03:48:20|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637207310000|2021-11-18 03:48:30|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|2
1637207320000|2021-11-18 03:48:40|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637207330000|2021-11-18 03:48:50|||||||||1
1637207340000|2021-11-18 03:49:00|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637207350000|2021-11-18 03:49:10|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637207360000|2021-11-18 03:49:20|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637207370000|2021-11-18 03:49:30|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637207380000|2021-11-18 03:49:40|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637207390000|2021-11-18 03:49:50|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637207410000|2021-11-18 03:50:10|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637207420000|2021-11-18 03:50:20|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637207430000|2021-11-18 03:50:30|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|3
1637207440000|2021-11-18 03:50:40|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637207450000|2021-11-18 03:50:50|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.3|2375|0
1637207460000|2021-11-18 03:51:00|2375.3|2375|2375.3|2375|2375.4|2375.1|2375.3|2375|0
1637207470000|2021-11-18 03:51:10|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.3|2375|0
1637207480000|2021-11-18 03:51:20|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637207500000|2021-11-18 03:51:40|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|2
1637207520000|2021-11-18 03:52:00|2375.3|2375|2375.1|2374.8|2375.3|2375|2375.1|2374.8|0
1637207530000|2021-11-18 03:52:10|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637207540000|2021-11-18 03:52:20|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637207550000|2021-11-18 03:52:30|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637207560000|2021-11-18 03:52:40|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637207570000|2021-11-18 03:52:50|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|2
1637207590000|2021-11-18 03:53:10|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|1
1637207600000|2021-11-18 03:53:20|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637207610000|2021-11-18 03:53:30|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|3
1637207620000|2021-11-18 03:53:40|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|1
1637207650000|2021-11-18 03:54:10|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|2
1637207660000|2021-11-18 03:54:20|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|1
1637207680000|2021-11-18 03:54:40|||||||||1
1637207720000|2021-11-18 03:55:20|2375|2374.7|2375|2374.7|2375.1|2374.8|2374.9|2374.6|2
1637207740000|2021-11-18 03:55:40|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637207750000|2021-11-18 03:55:50|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637207760000|2021-11-18 03:56:00|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637207780000|2021-11-18 03:56:20|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|1
1637207790000|2021-11-18 03:56:30|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637207800000|2021-11-18 03:56:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637207830000|2021-11-18 03:57:10|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|4
1637207840000|2021-11-18 03:57:20|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637207850000|2021-11-18 03:57:30|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|1
1637207860000|2021-11-18 03:57:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637207900000|2021-11-18 03:58:20|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|1
1637207910000|2021-11-18 03:58:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637207940000|2021-11-18 03:59:00|||||||||1
1637207970000|2021-11-18 03:59:30|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637207990000|2021-11-18 03:59:50|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|1
1637208000000|2021-11-18 04:00:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637208050000|2021-11-18 04:00:50|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637208080000|2021-11-18 04:01:20|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637208100000|2021-11-18 04:01:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637208110000|2021-11-18 04:01:50|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637208120000|2021-11-18 04:02:00|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637208130000|2021-11-18 04:02:10|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637208140000|2021-11-18 04:02:20|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637208150000|2021-11-18 04:02:30|2375|2374.7|2374.8|2374.5|2375|2374.7|2374.7|2374.4|10
1637208180000|2021-11-18 04:03:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|1
1637208210000|2021-11-18 04:03:30|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637208240000|2021-11-18 04:04:00|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637208260000|2021-11-18 04:04:20|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637208270000|2021-11-18 04:04:30|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637208280000|2021-11-18 04:04:40|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637208300000|2021-11-18 04:05:00|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637208310000|2021-11-18 04:05:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637208340000|2021-11-18 04:05:40|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637208360000|2021-11-18 04:06:00|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637208370000|2021-11-18 04:06:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637208390000|2021-11-18 04:06:30|||||||||5
1637208460000|2021-11-18 04:07:40|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637208470000|2021-11-18 04:07:50|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637208480000|2021-11-18 04:08:00|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637208490000|2021-11-18 04:08:10|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637208510000|2021-11-18 04:08:30|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637208520000|2021-11-18 04:08:40|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637208530000|2021-11-18 04:08:50|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637208540000|2021-11-18 04:09:00|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637208550000|2021-11-18 04:09:10|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637208560000|2021-11-18 04:09:20|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|1
1637208590000|2021-11-18 04:09:50|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637208600000|2021-11-18 04:10:00|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|1
1637208630000|2021-11-18 04:10:30|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637208660000|2021-11-18 04:11:00|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637208680000|2021-11-18 04:11:20|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|0
1637208710000|2021-11-18 04:11:50|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637208800000|2021-11-18 04:13:20|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|1
1637208810000|2021-11-18 04:13:30|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637208820000|2021-11-18 04:13:40|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.8|2374.5|2
1637208830000|2021-11-18 04:13:50|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|2
1637208840000|2021-11-18 04:14:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637208850000|2021-11-18 04:14:10|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|4
1637208860000|2021-11-18 04:14:20|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|2
1637208910000|2021-11-18 04:15:10|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637208920000|2021-11-18 04:15:20|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|2
1637208930000|2021-11-18 04:15:30|2375.3|2375|2375.5|2375.2|2375.5|2375.2|2375.3|2375|9
1637208940000|2021-11-18 04:15:40|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637208950000|2021-11-18 04:15:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2
1637208960000|2021-11-18 04:16:00|||||||||1
1637208970000|2021-11-18 04:16:10|2375.6|2375.3|2375.4|2375.1|2375.6|2375.3|2375.4|2375.1|1
1637209000000|2021-11-18 04:16:40|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637209020000|2021-11-18 04:17:00|2375.4|2375.1|2375.5|2375.2|2375.6|2375.3|2375.4|2375.1|1
1637209050000|2021-11-18 04:17:30|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637209060000|2021-11-18 04:17:40|2375.7|2375.4|2376|2375.7|2376|2375.7|2375.7|2375.4|12
1637209070000|2021-11-18 04:17:50|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|10
1637209080000|2021-11-18 04:18:00|2376|2375.7|2376|2375.7|2376|2375.7|2376|2375.7|0
1637209100000|2021-11-18 04:18:20|2376.1|2375.8|2376.2|2375.9|2376.2|2375.9|2376.1|2375.8|3
1637209130000|2021-11-18 04:18:50|2376.4|2376.1|2376.3|2376|2376.4|2376.1|2376.3|2376|6
1637209140000|2021-11-18 04:19:00|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|19
1637209150000|2021-11-18 04:19:10|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|0
1637209190000|2021-11-18 04:19:50|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|0
1637209210000|2021-11-18 04:20:10|||||||||1
1637209220000|2021-11-18 04:20:20|2376.3|2376|2376.1|2375.8|2376.3|2376|2376.1|2375.8|4
1637209230000|2021-11-18 04:20:30|2376.3|2376|2376.3|2376|2376.3|2376|2376.3|2376|26
1637209240000|2021-11-18 04:20:40|2376.2|2375.9|2376.1|2375.8|2376.2|2375.9|2376|2375.7|3
1637209250000|2021-11-18 04:20:50|2376|2375.7|2376.1|2375.8|2376.1|2375.8|2376|2375.7|0
1637209270000|2021-11-18 04:21:10|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2
1637209320000|2021-11-18 04:22:00|2376.3|2376|2376.3|2376|2376.4|2376.1|2376.3|2376|2
1637209330000|2021-11-18 04:22:10|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|0
1637209340000|2021-11-18 04:22:20|2376.3|2376|2376.3|2376|2376.3|2376|2376.3|2376|0
1637209350000|2021-11-18 04:22:30|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2
1637209360000|2021-11-18 04:22:40|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|7
1637209380000|2021-11-18 04:23:00|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|6
1637209390000|2021-11-18 04:23:10|2376.4|2376.1|2376.4|2376.1|2376.5|2376.2|2376.4|2376.1|1
1637209400000|2021-11-18 04:23:20|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|11
1637209410000|2021-11-18 04:23:30|||||||||2
1637209440000|2021-11-18 04:24:00|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|1
1637209450000|2021-11-18 04:24:10|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|2
1637209460000|2021-11-18 04:24:20|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|1
1637209470000|2021-11-18 04:24:30|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|0
1637209490000|2021-11-18 04:24:50|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|1
1637209500000|2021-11-18 04:25:00|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637209520000|2021-11-18 04:25:20|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|1
1637209560000|2021-11-18 04:26:00|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|1
1637209580000|2021-11-18 04:26:20|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2
1637209630000|2021-11-18 04:27:10|||||||||2
1637209660000|2021-11-18 04:27:40|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637209710000|2021-11-18 04:28:30|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|1
1637209720000|2021-11-18 04:28:40|||||||||1
1637209730000|2021-11-18 04:28:50|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|1
1637209790000|2021-11-18 04:29:50|||||||||1
1637209830000|2021-11-18 04:30:30|2376.4|2376.1|2376.2|2375.9|2376.4|2376.1|2376.2|2375.9|2
1637209840000|2021-11-18 04:30:40|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|11
1637209860000|2021-11-18 04:31:00|2376.3|2376|2376.3|2376|2376.3|2376|2376.3|2376|1
1637209880000|2021-11-18 04:31:20|2376.2|2375.9|2376.2|2375.9|2376.3|2376|2376.1|2375.8|0
1637209900000|2021-11-18 04:31:40|2376.3|2376|2376.3|2376|2376.3|2376|2376.3|2376|0
1637209940000|2021-11-18 04:32:20|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|0
1637209950000|2021-11-18 04:32:30|2376.3|2376|2376.3|2376|2376.3|2376|2376.2|2375.9|0
1637209990000|2021-11-18 04:33:10|2376.2|2375.9|2376.3|2376|2376.3|2376|2376.2|2375.9|0
1637210040000|2021-11-18 04:34:00|2376.2|2375.9|2376.3|2376|2376.3|2376|2376.2|2375.9|0
1637210050000|2021-11-18 04:34:10|2376.4|2376.1|2376.3|2376|2376.4|2376.1|2376.3|2376|0
1637210070000|2021-11-18 04:34:30|2376.2|2375.9|2376.2|2375.9|2376.3|2376|2376.2|2375.9|0
1637210090000|2021-11-18 04:34:50|2376.3|2376|2376.3|2376|2376.3|2376|2376.3|2376|0
1637210110000|2021-11-18 04:35:10|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|0
1637210120000|2021-11-18 04:35:20|2376.3|2376|2376.3|2376|2376.3|2376|2376.2|2375.9|0
1637210150000|2021-11-18 04:35:50|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2
1637210160000|2021-11-18 04:36:00|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|1
1637210170000|2021-11-18 04:36:10|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|0
1637210190000|2021-11-18 04:36:30|2376.4|2376.1|2376.4|2376.1|2376.5|2376.2|2376.4|2376.1|0
1637210220000|2021-11-18 04:37:00|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|0
1637210320000|2021-11-18 04:38:40|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|0
1637210330000|2021-11-18 04:38:50|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|0
1637210360000|2021-11-18 04:39:20|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|2
1637210380000|2021-11-18 04:39:40|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637210450000|2021-11-18 04:40:50|||||||||1
1637210530000|2021-11-18 04:42:10|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|0
1637210540000|2021-11-18 04:42:20|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637210570000|2021-11-18 04:42:50|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|4
1637210600000|2021-11-18 04:43:20|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|1
1637210610000|2021-11-18 04:43:30|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|0
1637210710000|2021-11-18 04:45:10|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637210720000|2021-11-18 04:45:20|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637210760000|2021-11-18 04:46:00|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|0
1637210780000|2021-11-18 04:46:20|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637210810000|2021-11-18 04:46:50|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637210860000|2021-11-18 04:47:40|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|1
1637210900000|2021-11-18 04:48:20|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637210910000|2021-11-18 04:48:30|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637210920000|2021-11-18 04:48:40|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|0
1637210940000|2021-11-18 04:49:00|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|1
1637211000000|2021-11-18 04:50:00|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|0
1637211010000|2021-11-18 04:50:10|2376.6|2376.3|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|0
1637211020000|2021-11-18 04:50:20|2376.6|2376.3|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|1
1637211060000|2021-11-18 04:51:00|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637211070000|2021-11-18 04:51:10|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|0
1637211080000|2021-11-18 04:51:20|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|0
1637211090000|2021-11-18 04:51:30|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637211100000|2021-11-18 04:51:40|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637211110000|2021-11-18 04:51:50|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|2
1637211120000|2021-11-18 04:52:00|2376.8|2376.5|2377|2376.7|2377|2376.7|2376.8|2376.5|0
1637211140000|2021-11-18 04:52:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|1
1637211180000|2021-11-18 04:53:00|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637211190000|2021-11-18 04:53:10|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637211200000|2021-11-18 04:53:20|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637211210000|2021-11-18 04:53:30|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637211220000|2021-11-18 04:53:40|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637211270000|2021-11-18 04:54:30|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|1
1637211290000|2021-11-18 04:54:50|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637211300000|2021-11-18 04:55:00|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637211320000|2021-11-18 04:55:20|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|1
1637211330000|2021-11-18 04:55:30|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|1
1637211350000|2021-11-18 04:55:50|||||||||1
1637211360000|2021-11-18 04:56:00|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637211390000|2021-11-18 04:56:30|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637211400000|2021-11-18 04:56:40|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637211430000|2021-11-18 04:57:10|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|1
1637211450000|2021-11-18 04:57:30|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|1
1637211460000|2021-11-18 04:57:40|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|12
1637211470000|2021-11-18 04:57:50|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637211480000|2021-11-18 04:58:00|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637211490000|2021-11-18 04:58:10|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377|2376.7|4
1637211500000|2021-11-18 04:58:20|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|1
1637211510000|2021-11-18 04:58:30|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|3
1637211520000|2021-11-18 04:58:40|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637211530000|2021-11-18 04:58:50|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637211540000|2021-11-18 04:59:00|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637211560000|2021-11-18 04:59:20|||||||||1
1637211570000|2021-11-18 04:59:30|2377.2|2376.9|2377|2376.7|2377.2|2376.9|2377|2376.7|0
1637211580000|2021-11-18 04:59:40|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637211590000|2021-11-18 04:59:50|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|2
1637211600000|2021-11-18 05:00:00|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|3
1637211620000|2021-11-18 05:00:20|2377.2|2376.9|2377.3|2377|2377.4|2377.1|2377.2|2376.9|11
1637211630000|2021-11-18 05:00:30|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637211640000|2021-11-18 05:00:40|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|3
1637211650000|2021-11-18 05:00:50|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|1
1637211660000|2021-11-18 05:01:00|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637211680000|2021-11-18 05:01:20|2377.2|2376.9|2377.2|2376.9|2377.3|2377|2377.2|2376.9|1
1637211700000|2021-11-18 05:01:40|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637211720000|2021-11-18 05:02:00|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637211730000|2021-11-18 05:02:10|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637211740000|2021-11-18 05:02:20|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2
1637211790000|2021-11-18 05:03:10|||||||||3
1637211810000|2021-11-18 05:03:30|||||||||1
1637211840000|2021-11-18 05:04:00|2377.2|2376.9|2377.5|2377.2|2377.5|2377.2|2377.2|2376.9|15
1637211850000|2021-11-18 05:04:10|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|0
1637211860000|2021-11-18 05:04:20|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|2
1637211870000|2021-11-18 05:04:30|2377.6|2377.3|2377.8|2377.5|2377.8|2377.5|2377.6|2377.3|2
1637211880000|2021-11-18 05:04:40|2377.9|2377.6|2377.9|2377.6|2378|2377.7|2377.9|2377.6|4
1637211890000|2021-11-18 05:04:50|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|0
1637211900000|2021-11-18 05:05:00|2378.1|2377.8|2377.9|2377.6|2378.1|2377.8|2377.9|2377.6|5
1637211910000|2021-11-18 05:05:10|2378|2377.7|2378.6|2378.3|2378.6|2378.3|2378|2377.7|14
1637211920000|2021-11-18 05:05:20|2378.5|2378.2|2378.5|2378.2|2378.7|2378.4|2378.4|2378.1|9
1637211930000|2021-11-18 05:05:30|2378.6|2378.3|2379|2378.7|2379|2378.7|2378.6|2378.3|16
1637211940000|2021-11-18 05:05:40|2378.9|2378.6|2378.9|2378.6|2379|2378.7|2378.8|2378.5|7
1637211950000|2021-11-18 05:05:50|2378.8|2378.5|2378.7|2378.4|2378.9|2378.6|2378.7|2378.4|1
1637211960000|2021-11-18 05:06:00|2378.8|2378.5|2378.6|2378.3|2378.8|2378.5|2378.6|2378.3|2
1637211970000|2021-11-18 05:06:10|2378.5|2378.2|2378.6|2378.3|2378.6|2378.3|2378.5|2378.2|2
1637211980000|2021-11-18 05:06:20|2378.5|2378.2|2378.4|2378.1|2378.6|2378.3|2378.4|2378.1|5
1637211990000|2021-11-18 05:06:30|2378.3|2378|2378.3|2378|2378.4|2378.1|2378.2|2377.9|1
1637212000000|2021-11-18 05:06:40|2378.2|2377.9|2377.9|2377.6|2378.2|2377.9|2377.9|2377.6|0
1637212010000|2021-11-18 05:06:50|2378|2377.7|2378|2377.7|2378|2377.7|2377.9|2377.6|2
1637212020000|2021-11-18 05:07:00|2378.1|2377.8|2378.5|2378.2|2378.6|2378.3|2378|2377.7|6
1637212030000|2021-11-18 05:07:10|2378.6|2378.3|2378.2|2377.9|2378.6|2378.3|2378.2|2377.9|14
1637212040000|2021-11-18 05:07:20|2378.1|2377.8|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|10
1637212050000|2021-11-18 05:07:30|2378|2377.7|2377.8|2377.5|2378|2377.7|2377.8|2377.5|2
1637212060000|2021-11-18 05:07:40|2377.7|2377.4|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|2
1637212070000|2021-11-18 05:07:50|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|1
1637212080000|2021-11-18 05:08:00|2377.8|2377.5|2378|2377.7|2378|2377.7|2377.8|2377.5|8
1637212090000|2021-11-18 05:08:10|2378.1|2377.8|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|1
1637212100000|2021-11-18 05:08:20|2378.1|2377.8|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|5
1637212110000|2021-11-18 05:08:30|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2377.9|2377.6|7
1637212120000|2021-11-18 05:08:40|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|2
1637212130000|2021-11-18 05:08:50|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2378|2377.7|4
1637212140000|2021-11-18 05:09:00|2378.2|2377.9|2378|2377.7|2378.2|2377.9|2378|2377.7|6
1637212150000|2021-11-18 05:09:10|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|1
1637212160000|2021-11-18 05:09:20|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|10
1637212170000|2021-11-18 05:09:30|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|2
1637212180000|2021-11-18 05:09:40|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2378|2377.7|0
1637212190000|2021-11-18 05:09:50|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2378|2377.7|0
1637212200000|2021-11-18 05:10:00|2378.1|2377.8|2377.6|2377.3|2378.1|2377.8|2377.6|2377.3|2
1637212210000|2021-11-18 05:10:10|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|1
1637212220000|2021-11-18 05:10:20|2377.4|2377.1|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|6
1637212230000|2021-11-18 05:10:30|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|3
1637212240000|2021-11-18 05:10:40|||||||||2
1637212250000|2021-11-18 05:10:50|2377.2|2376.9|2377.2|2376.9|2377.3|2377|2377.2|2376.9|4
1637212260000|2021-11-18 05:11:00|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637212270000|2021-11-18 05:11:10|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637212280000|2021-11-18 05:11:20|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637212290000|2021-11-18 05:11:30|2377.4|2377.1|2377.4|2377.1|2377.5|2377.2|2377.3|2377|3
1637212300000|2021-11-18 05:11:40|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|2
1637212310000|2021-11-18 05:11:50|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637212320000|2021-11-18 05:12:00|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637212330000|2021-11-18 05:12:10|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637212340000|2021-11-18 05:12:20|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|3
1637212350000|2021-11-18 05:12:30|2377.3|2377|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|0
1637212370000|2021-11-18 05:12:50|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|1
1637212390000|2021-11-18 05:13:10|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637212420000|2021-11-18 05:13:40|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|3
1637212430000|2021-11-18 05:13:50|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|1
1637212440000|2021-11-18 05:14:00|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|1
1637212450000|2021-11-18 05:14:10|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|1
1637212460000|2021-11-18 05:14:20|2377.3|2377|2377.5|2377.2|2377.6|2377.3|2377.3|2377|1
1637212470000|2021-11-18 05:14:30|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637212480000|2021-11-18 05:14:40|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637212490000|2021-11-18 05:14:50|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|1
1637212500000|2021-11-18 05:15:00|2377.3|2377|2377.6|2377.3|2377.6|2377.3|2377.3|2377|2
1637212520000|2021-11-18 05:15:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637212560000|2021-11-18 05:16:00|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|1
1637212570000|2021-11-18 05:16:10|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|5
1637212580000|2021-11-18 05:16:20|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637212590000|2021-11-18 05:16:30|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637212600000|2021-11-18 05:16:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637212610000|2021-11-18 05:16:50|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|0
1637212630000|2021-11-18 05:17:10|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|1
1637212650000|2021-11-18 05:17:30|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637212670000|2021-11-18 05:17:50|2377.5|2377.2|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|1
1637212690000|2021-11-18 05:18:10|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2
1637212700000|2021-11-18 05:18:20|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637212720000|2021-11-18 05:18:40|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637212730000|2021-11-18 05:18:50|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|1
1637212740000|2021-11-18 05:19:00|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|1
1637212750000|2021-11-18 05:19:10|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|4
1637212760000|2021-11-18 05:19:20|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637212770000|2021-11-18 05:19:30|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637212780000|2021-11-18 05:19:40|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637212790000|2021-11-18 05:19:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|1
1637212800000|2021-11-18 05:20:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637212810000|2021-11-18 05:20:10|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637212820000|2021-11-18 05:20:20|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637212830000|2021-11-18 05:20:30|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637212840000|2021-11-18 05:20:40|2377.2|2376.9|2377.5|2377.2|2377.5|2377.2|2377.2|2376.9|1
1637212850000|2021-11-18 05:20:50|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637212860000|2021-11-18 05:21:00|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637212870000|2021-11-18 05:21:10|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637212880000|2021-11-18 05:21:20|2377.5|2377.2|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|1
1637212890000|2021-11-18 05:21:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637212910000|2021-11-18 05:21:50|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637212920000|2021-11-18 05:22:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637212930000|2021-11-18 05:22:10|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637212940000|2021-11-18 05:22:20|2377.3|2377|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637212950000|2021-11-18 05:22:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637212960000|2021-11-18 05:22:40|2377.3|2377|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637212970000|2021-11-18 05:22:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637212980000|2021-11-18 05:23:00|2377.3|2377|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637212990000|2021-11-18 05:23:10|2377.2|2376.9|2377.2|2376.9|2377.3|2377|2377.1|2376.8|0
1637213000000|2021-11-18 05:23:20|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637213010000|2021-11-18 05:23:30|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377|2376.7|0
1637213020000|2021-11-18 05:23:40|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637213030000|2021-11-18 05:23:50|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|2
1637213040000|2021-11-18 05:24:00|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637213060000|2021-11-18 05:24:20|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637213070000|2021-11-18 05:24:30|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637213080000|2021-11-18 05:24:40|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|2
1637213090000|2021-11-18 05:24:50|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637213100000|2021-11-18 05:25:00|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.1|2376.8|1
1637213110000|2021-11-18 05:25:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637213120000|2021-11-18 05:25:20|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637213150000|2021-11-18 05:25:50|2377.3|2377|2377.3|2377|2377.3|2377|2377.2|2376.9|2
1637213160000|2021-11-18 05:26:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637213190000|2021-11-18 05:26:30|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|1
1637213200000|2021-11-18 05:26:40|||||||||1
1637213210000|2021-11-18 05:26:50|||||||||1
1637213220000|2021-11-18 05:27:00|2377.2|2376.9|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637213240000|2021-11-18 05:27:20|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637213250000|2021-11-18 05:27:30|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637213270000|2021-11-18 05:27:50|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637213280000|2021-11-18 05:28:00|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637213290000|2021-11-18 05:28:10|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637213310000|2021-11-18 05:28:30|||||||||1
1637213340000|2021-11-18 05:29:00|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637213350000|2021-11-18 05:29:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637213370000|2021-11-18 05:29:30|||||||||2
1637213380000|2021-11-18 05:29:40|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|1
1637213390000|2021-11-18 05:29:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637213400000|2021-11-18 05:30:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637213410000|2021-11-18 05:30:10|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637213420000|2021-11-18 05:30:20|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637213430000|2021-11-18 05:30:30|2377.2|2376.9|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637213440000|2021-11-18 05:30:40|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|3
1637213450000|2021-11-18 05:30:50|2377.3|2377|2377.3|2377|2377.3|2377|2377.2|2376.9|1
1637213460000|2021-11-18 05:31:00|2377.4|2377.1|2377.6|2377.3|2377.6|2377.3|2377.4|2377.1|1
1637213470000|2021-11-18 05:31:10|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|2
1637213480000|2021-11-18 05:31:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637213500000|2021-11-18 05:31:40|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637213510000|2021-11-18 05:31:50|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637213520000|2021-11-18 05:32:00|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|1
1637213530000|2021-11-18 05:32:10|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|8
1637213540000|2021-11-18 05:32:20|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637213550000|2021-11-18 05:32:30|2377.8|2377.5|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|0
1637213580000|2021-11-18 05:33:00|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|0
1637213590000|2021-11-18 05:33:10|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|0
1637213600000|2021-11-18 05:33:20|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|0
1637213630000|2021-11-18 05:33:50|||||||||3
1637213640000|2021-11-18 05:34:00|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|3
1637213650000|2021-11-18 05:34:10|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|1
1637213660000|2021-11-18 05:34:20|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|1
1637213690000|2021-11-18 05:34:50|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|0
1637213700000|2021-11-18 05:35:00|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|3
1637213710000|2021-11-18 05:35:10|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637213730000|2021-11-18 05:35:30|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|0
1637213750000|2021-11-18 05:35:50|2378|2377.7|2378|2377.7|2378.1|2377.8|2378|2377.7|0
1637213760000|2021-11-18 05:36:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|0
1637213770000|2021-11-18 05:36:10|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637213780000|2021-11-18 05:36:20|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|0
1637213800000|2021-11-18 05:36:40|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|0
1637213810000|2021-11-18 05:36:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|1
1637213820000|2021-11-18 05:37:00|2377.7|2377.4|2377.8|2377.5|2377.9|2377.6|2377.7|2377.4|0
1637213830000|2021-11-18 05:37:10|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|0
1637213850000|2021-11-18 05:37:30|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|0
1637213860000|2021-11-18 05:37:40|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|1
1637213870000|2021-11-18 05:37:50|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|1
1637213900000|2021-11-18 05:38:20|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|1
1637213910000|2021-11-18 05:38:30|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637213930000|2021-11-18 05:38:50|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|0
1637213940000|2021-11-18 05:39:00|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|0
1637213950000|2021-11-18 05:39:10|2377.9|2377.6|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|0
1637213970000|2021-11-18 05:39:30|2377.9|2377.6|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|0
1637214000000|2021-11-18 05:40:00|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|2
1637214010000|2021-11-18 05:40:10|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|0
1637214040000|2021-11-18 05:40:40|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|1
1637214050000|2021-11-18 05:40:50|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|0
1637214060000|2021-11-18 05:41:00|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|0
1637214080000|2021-11-18 05:41:20|2377.9|2377.6|2377.9|2377.6|2378|2377.7|2377.9|2377.6|1
1637214090000|2021-11-18 05:41:30|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|2
1637214100000|2021-11-18 05:41:40|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637214110000|2021-11-18 05:41:50|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|1
1637214120000|2021-11-18 05:42:00|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|0
1637214140000|2021-11-18 05:42:20|2378.2|2377.9|2378|2377.7|2378.2|2377.9|2378|2377.7|1
1637214150000|2021-11-18 05:42:30|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2378|2377.7|0
1637214160000|2021-11-18 05:42:40|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637214200000|2021-11-18 05:43:20|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|3
1637214210000|2021-11-18 05:43:30|||||||||2
1637214230000|2021-11-18 05:43:50|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|1
1637214240000|2021-11-18 05:44:00|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|0
1637214250000|2021-11-18 05:44:10|2377.8|2377.5|2377.7|2377.4|2377.9|2377.6|2377.7|2377.4|3
1637214270000|2021-11-18 05:44:30|||||||||1
1637214280000|2021-11-18 05:44:40|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|0
1637214290000|2021-11-18 05:44:50|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|0
1637214300000|2021-11-18 05:45:00|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637214320000|2021-11-18 05:45:20|2377.6|2377.3|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|1
1637214330000|2021-11-18 05:45:30|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637214340000|2021-11-18 05:45:40|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|2
1637214350000|2021-11-18 05:45:50|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637214360000|2021-11-18 05:46:00|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637214380000|2021-11-18 05:46:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|1
1637214390000|2021-11-18 05:46:30|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|4
1637214400000|2021-11-18 05:46:40|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637214420000|2021-11-18 05:47:00|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637214430000|2021-11-18 05:47:10|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637214440000|2021-11-18 05:47:20|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2
1637214470000|2021-11-18 05:47:50|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|2
1637214480000|2021-11-18 05:48:00|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637214500000|2021-11-18 05:48:20|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637214520000|2021-11-18 05:48:40|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|3
1637214540000|2021-11-18 05:49:00|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|1
1637214560000|2021-11-18 05:49:20|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|1
1637214570000|2021-11-18 05:49:30|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637214580000|2021-11-18 05:49:40|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637214600000|2021-11-18 05:50:00|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637214630000|2021-11-18 05:50:30|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|2
1637214640000|2021-11-18 05:50:40|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637214660000|2021-11-18 05:51:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637214680000|2021-11-18 05:51:20|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637214690000|2021-11-18 05:51:30|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637214700000|2021-11-18 05:51:40|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|2
1637214710000|2021-11-18 05:51:50|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637214720000|2021-11-18 05:52:00|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|4
1637214730000|2021-11-18 05:52:10|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|0
1637214740000|2021-11-18 05:52:20|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|0
1637214750000|2021-11-18 05:52:30|||||||||1
1637214760000|2021-11-18 05:52:40|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637214780000|2021-11-18 05:53:00|2376.8|2376.5|2376.7|2376.4|2376.9|2376.6|2376.7|2376.4|2
1637214790000|2021-11-18 05:53:10|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|1
1637214800000|2021-11-18 05:53:20|||||||||1
1637214810000|2021-11-18 05:53:30|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|2
1637214820000|2021-11-18 05:53:40|2376.7|2376.4|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|1
1637214830000|2021-11-18 05:53:50|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637214840000|2021-11-18 05:54:00|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637214850000|2021-11-18 05:54:10|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|2
1637214860000|2021-11-18 05:54:20|2376.7|2376.4|2376.9|2376.6|2376.9|2376.6|2376.7|2376.4|0
1637214870000|2021-11-18 05:54:30|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637214890000|2021-11-18 05:54:50|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637214900000|2021-11-18 05:55:00|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637214910000|2021-11-18 05:55:10|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637214920000|2021-11-18 05:55:20|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|3
1637214930000|2021-11-18 05:55:30|||||||||1
1637214940000|2021-11-18 05:55:40|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637214950000|2021-11-18 05:55:50|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|1
1637214960000|2021-11-18 05:56:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637214970000|2021-11-18 05:56:10|||||||||1
1637214980000|2021-11-18 05:56:20|||||||||1
1637215000000|2021-11-18 05:56:40|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637215010000|2021-11-18 05:56:50|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215050000|2021-11-18 05:57:30|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637215060000|2021-11-18 05:57:40|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|0
1637215070000|2021-11-18 05:57:50|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|3
1637215090000|2021-11-18 05:58:10|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637215100000|2021-11-18 05:58:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|3
1637215140000|2021-11-18 05:59:00|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|0
1637215160000|2021-11-18 05:59:20|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|1
1637215180000|2021-11-18 05:59:40|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637215190000|2021-11-18 05:59:50|||||||||2
1637215200000|2021-11-18 06:00:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215210000|2021-11-18 06:00:10|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|2
1637215220000|2021-11-18 06:00:20|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|2
1637215230000|2021-11-18 06:00:30|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637215240000|2021-11-18 06:00:40|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637215260000|2021-11-18 06:01:00|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|6
1637215270000|2021-11-18 06:01:10|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215280000|2021-11-18 06:01:20|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637215300000|2021-11-18 06:01:40|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637215310000|2021-11-18 06:01:50|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|1
1637215320000|2021-11-18 06:02:00|2376.9|2376.6|2376.9|2376.6|2377|2376.7|2376.9|2376.6|0
1637215340000|2021-11-18 06:02:20|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215350000|2021-11-18 06:02:30|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|1
1637215360000|2021-11-18 06:02:40|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|0
1637215370000|2021-11-18 06:02:50|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637215380000|2021-11-18 06:03:00|2377.1|2376.8|2376.9|2376.6|2377.1|2376.8|2376.8|2376.5|0
1637215400000|2021-11-18 06:03:20|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637215410000|2021-11-18 06:03:30|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637215430000|2021-11-18 06:03:50|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|0
1637215440000|2021-11-18 06:04:00|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637215450000|2021-11-18 06:04:10|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637215460000|2021-11-18 06:04:20|2377|2376.7|2377|2376.7|2377.1|2376.8|2376.9|2376.6|0
1637215470000|2021-11-18 06:04:30|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637215480000|2021-11-18 06:04:40|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637215490000|2021-11-18 06:04:50|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637215500000|2021-11-18 06:05:00|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|0
1637215520000|2021-11-18 06:05:20|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|1
1637215530000|2021-11-18 06:05:30|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|1
1637215550000|2021-11-18 06:05:50|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|1
1637215570000|2021-11-18 06:06:10|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|2
1637215580000|2021-11-18 06:06:20|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|0
1637215590000|2021-11-18 06:06:30|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|0
1637215610000|2021-11-18 06:06:50|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|0
1637215620000|2021-11-18 06:07:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|1
1637215630000|2021-11-18 06:07:10|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637215640000|2021-11-18 06:07:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215650000|2021-11-18 06:07:30|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637215660000|2021-11-18 06:07:40|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637215670000|2021-11-18 06:07:50|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215680000|2021-11-18 06:08:00|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215690000|2021-11-18 06:08:10|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215700000|2021-11-18 06:08:20|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637215730000|2021-11-18 06:08:50|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|1
1637215740000|2021-11-18 06:09:00|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|2
1637215750000|2021-11-18 06:09:10|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637215760000|2021-11-18 06:09:20|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|1
1637215770000|2021-11-18 06:09:30|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637215780000|2021-11-18 06:09:40|||||||||1
1637215800000|2021-11-18 06:10:00|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637215810000|2021-11-18 06:10:10|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|1
1637215820000|2021-11-18 06:10:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|1
1637215830000|2021-11-18 06:10:30|2376.8|2376.5|2376.9|2376.6|2377|2376.7|2376.8|2376.5|1
1637215840000|2021-11-18 06:10:40|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|0
1637215850000|2021-11-18 06:10:50|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|0
1637215880000|2021-11-18 06:11:20|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|1
1637215890000|2021-11-18 06:11:30|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637215910000|2021-11-18 06:11:50|||||||||1
1637215920000|2021-11-18 06:12:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215930000|2021-11-18 06:12:10|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637215940000|2021-11-18 06:12:20|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637215950000|2021-11-18 06:12:30|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637215960000|2021-11-18 06:12:40|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2
1637215980000|2021-11-18 06:13:00|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|3
1637215990000|2021-11-18 06:13:10|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|1
1637216010000|2021-11-18 06:13:30|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|1
1637216020000|2021-11-18 06:13:40|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|2
1637216040000|2021-11-18 06:14:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|1
1637216050000|2021-11-18 06:14:10|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|2
1637216080000|2021-11-18 06:14:40|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|1
1637216100000|2021-11-18 06:15:00|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|4
1637216120000|2021-11-18 06:15:20|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|1
1637216130000|2021-11-18 06:15:30|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|1
1637216140000|2021-11-18 06:15:40|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|3
1637216210000|2021-11-18 06:16:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|1
1637216230000|2021-11-18 06:17:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637216240000|2021-11-18 06:17:20|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637216250000|2021-11-18 06:17:30|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|1
1637216260000|2021-11-18 06:17:40|2377.3|2377|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|5
1637216270000|2021-11-18 06:17:50|||||||||2
1637216280000|2021-11-18 06:18:00|||||||||1
1637216290000|2021-11-18 06:18:10|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|1
1637216350000|2021-11-18 06:19:10|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637216360000|2021-11-18 06:19:20|||||||||1
1637216370000|2021-11-18 06:19:30|2377.2|2376.9|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637216380000|2021-11-18 06:19:40|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637216390000|2021-11-18 06:19:50|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637216400000|2021-11-18 06:20:00|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637216430000|2021-11-18 06:20:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637216440000|2021-11-18 06:20:40|2377.3|2377|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637216450000|2021-11-18 06:20:50|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637216490000|2021-11-18 06:21:30|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637216500000|2021-11-18 06:21:40|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637216510000|2021-11-18 06:21:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637216520000|2021-11-18 06:22:00|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637216550000|2021-11-18 06:22:30|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2
1637216560000|2021-11-18 06:22:40|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637216570000|2021-11-18 06:22:50|2377.5|2377.2|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|0
1637216620000|2021-11-18 06:23:40|2377.4|2377.1|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|1
1637216630000|2021-11-18 06:23:50|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637216640000|2021-11-18 06:24:00|2377.4|2377.1|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|0
1637216670000|2021-11-18 06:24:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637216730000|2021-11-18 06:25:30|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|2
1637216740000|2021-11-18 06:25:40|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637216750000|2021-11-18 06:25:50|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637216760000|2021-11-18 06:26:00|2377.4|2377.1|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|0
1637216770000|2021-11-18 06:26:10|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637216780000|2021-11-18 06:26:20|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637216790000|2021-11-18 06:26:30|2377.5|2377.2|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|0
1637216800000|2021-11-18 06:26:40|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637216820000|2021-11-18 06:27:00|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637216830000|2021-11-18 06:27:10|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637216840000|2021-11-18 06:27:20|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|0
1637216880000|2021-11-18 06:28:00|2377.7|2377.4|2377.5|2377.2|2377.7|2377.4|2377.5|2377.2|0
1637216920000|2021-11-18 06:28:40|2377.6|2377.3|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|2
1637216930000|2021-11-18 06:28:50|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637216970000|2021-11-18 06:29:30|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637217000000|2021-11-18 06:30:00|2377.5|2377.2|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|0
1637217010000|2021-11-18 06:30:10|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637217020000|2021-11-18 06:30:20|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|1
1637217080000|2021-11-18 06:31:20|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|2
1637217110000|2021-11-18 06:31:50|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|2
1637217130000|2021-11-18 06:32:10|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637217140000|2021-11-18 06:32:20|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637217160000|2021-11-18 06:32:40|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637217180000|2021-11-18 06:33:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637217220000|2021-11-18 06:33:40|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|1
1637217230000|2021-11-18 06:33:50|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|1
1637217280000|2021-11-18 06:34:40|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|1
1637217300000|2021-11-18 06:35:00|2377.1|2376.8|2377.3|2377|2377.3|2377|2377.1|2376.8|0
1637217330000|2021-11-18 06:35:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637217360000|2021-11-18 06:36:00|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|3
1637217370000|2021-11-18 06:36:10|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|0
1637217390000|2021-11-18 06:36:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637217420000|2021-11-18 06:37:00|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637217430000|2021-11-18 06:37:10|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637217480000|2021-11-18 06:38:00|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637217490000|2021-11-18 06:38:10|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|6
1637217500000|2021-11-18 06:38:20|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637217520000|2021-11-18 06:38:40|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|1
1637217530000|2021-11-18 06:38:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|2
1637217550000|2021-11-18 06:39:10|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|2
1637217570000|2021-11-18 06:39:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637217590000|2021-11-18 06:39:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637217610000|2021-11-18 06:40:10|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637217650000|2021-11-18 06:40:50|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637217660000|2021-11-18 06:41:00|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637217680000|2021-11-18 06:41:20|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|0
1637217690000|2021-11-18 06:41:30|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|4
1637217700000|2021-11-18 06:41:40|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637217710000|2021-11-18 06:41:50|||||||||1
1637217750000|2021-11-18 06:42:30|||||||||2
1637217770000|2021-11-18 06:42:50|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637217780000|2021-11-18 06:43:00|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637217800000|2021-11-18 06:43:20|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637217810000|2021-11-18 06:43:30|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637217820000|2021-11-18 06:43:40|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|1
1637217830000|2021-11-18 06:43:50|||||||||1
1637217860000|2021-11-18 06:44:20|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2
1637217890000|2021-11-18 06:44:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|3
1637217900000|2021-11-18 06:45:00|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|4
1637217920000|2021-11-18 06:45:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637217970000|2021-11-18 06:46:10|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637218030000|2021-11-18 06:47:10|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637218040000|2021-11-18 06:47:20|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|2
1637218050000|2021-11-18 06:47:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637218060000|2021-11-18 06:47:40|2377.5|2377.2|2377.3|2377|2377.5|2377.2|2377.3|2377|1
1637218140000|2021-11-18 06:49:00|2377.1|2376.8|2377.4|2377.1|2377.4|2377.1|2377.1|2376.8|4
1637218150000|2021-11-18 06:49:10|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637218190000|2021-11-18 06:49:50|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637218200000|2021-11-18 06:50:00|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|0
1637218210000|2021-11-18 06:50:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637218220000|2021-11-18 06:50:20|2377.3|2377|2377.1|2376.8|2377.3|2377|2377.1|2376.8|1
1637218260000|2021-11-18 06:51:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|3
1637218270000|2021-11-18 06:51:10|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637218280000|2021-11-18 06:51:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637218300000|2021-11-18 06:51:40|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637218320000|2021-11-18 06:52:00|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637218330000|2021-11-18 06:52:10|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637218400000|2021-11-18 06:53:20|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637218410000|2021-11-18 06:53:30|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637218430000|2021-11-18 06:53:50|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637218440000|2021-11-18 06:54:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637218450000|2021-11-18 06:54:10|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637218460000|2021-11-18 06:54:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637218500000|2021-11-18 06:55:00|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|2
1637218510000|2021-11-18 06:55:10|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|1
1637218520000|2021-11-18 06:55:20|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|1
1637218530000|2021-11-18 06:55:30|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|2
1637218550000|2021-11-18 06:55:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637218570000|2021-11-18 06:56:10|||||||||3
1637218580000|2021-11-18 06:56:20|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|2
1637218590000|2021-11-18 06:56:30|||||||||1
1637218620000|2021-11-18 06:57:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|3
1637218630000|2021-11-18 06:57:10|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|2
1637218650000|2021-11-18 06:57:30|||||||||1
1637218660000|2021-11-18 06:57:40|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637218680000|2021-11-18 06:58:00|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|3
1637218690000|2021-11-18 06:58:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637218740000|2021-11-18 06:59:00|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637218750000|2021-11-18 06:59:10|2376.9|2376.6|2377.1|2376.8|2377.1|2376.8|2376.9|2376.6|0
1637218770000|2021-11-18 06:59:30|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637218800000|2021-11-18 07:00:00|2377.3|2377|2377.5|2377.2|2377.5|2377.2|2377.1|2376.8|12
1637218810000|2021-11-18 07:00:10|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|1
1637218820000|2021-11-18 07:00:20|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637218830000|2021-11-18 07:00:30|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637218840000|2021-11-18 07:00:40|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.4|2377.1|0
1637218850000|2021-11-18 07:00:50|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|0
1637218860000|2021-11-18 07:01:00|2377.3|2377|2377.1|2376.8|2377.3|2377|2377.1|2376.8|4
1637218870000|2021-11-18 07:01:10|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637218880000|2021-11-18 07:01:20|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|1
1637218910000|2021-11-18 07:01:50|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637218920000|2021-11-18 07:02:00|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|2
1637218930000|2021-11-18 07:02:10|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637218940000|2021-11-18 07:02:20|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637218950000|2021-11-18 07:02:30|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637218970000|2021-11-18 07:02:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637218990000|2021-11-18 07:03:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637219000000|2021-11-18 07:03:20|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637219020000|2021-11-18 07:03:40|2377|2376.7|2377|2376.7|2377.2|2376.9|2377|2376.7|0
1637219030000|2021-11-18 07:03:50|2376.9|2376.6|2376.9|2376.6|2377|2376.7|2376.9|2376.6|0
1637219040000|2021-11-18 07:04:00|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|0
1637219060000|2021-11-18 07:04:20|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|2
1637219090000|2021-11-18 07:04:50|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637219100000|2021-11-18 07:05:00|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637219130000|2021-11-18 07:05:30|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637219140000|2021-11-18 07:05:40|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|0
1637219150000|2021-11-18 07:05:50|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|2
1637219160000|2021-11-18 07:06:00|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|2
1637219180000|2021-11-18 07:06:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637219200000|2021-11-18 07:06:40|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|1
1637219210000|2021-11-18 07:06:50|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|1
1637219220000|2021-11-18 07:07:00|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|2
1637219230000|2021-11-18 07:07:10|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|0
1637219240000|2021-11-18 07:07:20|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637219250000|2021-11-18 07:07:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637219260000|2021-11-18 07:07:40|2377.5|2377.2|2377.7|2377.4|2377.7|2377.4|2377.5|2377.2|1
1637219270000|2021-11-18 07:07:50|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637219280000|2021-11-18 07:08:00|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637219290000|2021-11-18 07:08:10|2377.4|2377.1|2377.4|2377.1|2377.6|2377.3|2377.4|2377.1|3
1637219310000|2021-11-18 07:08:30|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637219320000|2021-11-18 07:08:40|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637219340000|2021-11-18 07:09:00|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|1
1637219360000|2021-11-18 07:09:20|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637219370000|2021-11-18 07:09:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637219380000|2021-11-18 07:09:40|2377.4|2377.1|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|0
1637219390000|2021-11-18 07:09:50|2377.3|2377|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637219400000|2021-11-18 07:10:00|2377.2|2376.9|2377.6|2377.3|2377.6|2377.3|2377.2|2376.9|4
1637219420000|2021-11-18 07:10:20|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637219430000|2021-11-18 07:10:30|2377.6|2377.3|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|0
1637219440000|2021-11-18 07:10:40|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|0
1637219450000|2021-11-18 07:10:50|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637219460000|2021-11-18 07:11:00|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|1
1637219470000|2021-11-18 07:11:10|2377.5|2377.2|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|0
1637219480000|2021-11-18 07:11:20|2377.6|2377.3|2377.6|2377.3|2377.7|2377.4|2377.5|2377.2|0
1637219490000|2021-11-18 07:11:30|2377.7|2377.4|2378|2377.7|2378|2377.7|2377.6|2377.3|2
1637219500000|2021-11-18 07:11:40|2377.9|2377.6|2378|2377.7|2378.1|2377.8|2377.9|2377.6|1
1637219510000|2021-11-18 07:11:50|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637219520000|2021-11-18 07:12:00|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|0
1637219530000|2021-11-18 07:12:10|2378.1|2377.8|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|4
1637219540000|2021-11-18 07:12:20|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637219550000|2021-11-18 07:12:30|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|0
1637219580000|2021-11-18 07:13:00|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|1
1637219590000|2021-11-18 07:13:10|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378|2377.7|1
1637219600000|2021-11-18 07:13:20|||||||||3
1637219620000|2021-11-18 07:13:40|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|5
1637219640000|2021-11-18 07:14:00|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|18
1637219650000|2021-11-18 07:14:10|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2
1637219660000|2021-11-18 07:14:20|||||||||2
1637219670000|2021-11-18 07:14:30|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637219680000|2021-11-18 07:14:40|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2
1637219690000|2021-11-18 07:14:50|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|3
1637219700000|2021-11-18 07:15:00|2378|2377.7|2377.9|2377.6|2378.1|2377.8|2377.9|2377.6|37
1637219730000|2021-11-18 07:15:30|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|2
1637219740000|2021-11-18 07:15:40|||||||||1
1637219750000|2021-11-18 07:15:50|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|3
1637219760000|2021-11-18 07:16:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|2
1637219780000|2021-11-18 07:16:20|2377.9|2377.6|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|0
1637219800000|2021-11-18 07:16:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|3
1637219810000|2021-11-18 07:16:50|2377.8|2377.5|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|0
1637219820000|2021-11-18 07:17:00|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|4
1637219830000|2021-11-18 07:17:10|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637219840000|2021-11-18 07:17:20|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|1
1637219850000|2021-11-18 07:17:30|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|4
1637219870000|2021-11-18 07:17:50|||||||||1
1637219880000|2021-11-18 07:18:00|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|0
1637219930000|2021-11-18 07:18:50|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2
1637219940000|2021-11-18 07:19:00|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637219950000|2021-11-18 07:19:10|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|3
1637219970000|2021-11-18 07:19:30|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|1
1637219980000|2021-11-18 07:19:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2
1637219990000|2021-11-18 07:19:50|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|1
1637220020000|2021-11-18 07:20:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637220030000|2021-11-18 07:20:30|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|3
1637220040000|2021-11-18 07:20:40|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637220050000|2021-11-18 07:20:50|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|1
1637220060000|2021-11-18 07:21:00|2377.4|2377.1|2377.1|2376.8|2377.4|2377.1|2377.1|2376.8|3
1637220070000|2021-11-18 07:21:10|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|2
1637220120000|2021-11-18 07:22:00|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637220130000|2021-11-18 07:22:10|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|4
1637220140000|2021-11-18 07:22:20|2377.5|2377.2|2377.3|2377|2377.5|2377.2|2377.3|2377|3
1637220150000|2021-11-18 07:22:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|1
1637220160000|2021-11-18 07:22:40|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|6
1637220170000|2021-11-18 07:22:50|2377.5|2377.2|2377.8|2377.5|2377.8|2377.5|2377.5|2377.2|7
1637220180000|2021-11-18 07:23:00|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637220190000|2021-11-18 07:23:10|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|0
1637220200000|2021-11-18 07:23:20|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|0
1637220210000|2021-11-18 07:23:30|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|6
1637220240000|2021-11-18 07:24:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|2
1637220260000|2021-11-18 07:24:20|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|10
1637220270000|2021-11-18 07:24:30|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|19
1637220290000|2021-11-18 07:24:50|||||||||1
1637220300000|2021-11-18 07:25:00|2378.1|2377.8|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|0
1637220360000|2021-11-18 07:26:00|2378.1|2377.8|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|0
1637220380000|2021-11-18 07:26:20|2378.1|2377.8|2377.9|2377.6|2378.1|2377.8|2377.9|2377.6|2
1637220390000|2021-11-18 07:26:30|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|1
1637220400000|2021-11-18 07:26:40|||||||||3
1637220420000|2021-11-18 07:27:00|2378.1|2377.8|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|0
1637220430000|2021-11-18 07:27:10|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|1
1637220460000|2021-11-18 07:27:40|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378|2377.7|0
1637220470000|2021-11-18 07:27:50|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|0
1637220480000|2021-11-18 07:28:00|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|0
1637220510000|2021-11-18 07:28:30|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|1
1637220530000|2021-11-18 07:28:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|0
1637220540000|2021-11-18 07:29:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.8|2377.5|1
1637220560000|2021-11-18 07:29:20|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637220590000|2021-11-18 07:29:50|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|1
1637220600000|2021-11-18 07:30:00|2377.9|2377.6|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|1
1637220610000|2021-11-18 07:30:10|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|0
1637220620000|2021-11-18 07:30:20|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2377.9|2377.6|0
1637220660000|2021-11-18 07:31:00|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|1
1637220670000|2021-11-18 07:31:10|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|1
1637220680000|2021-11-18 07:31:20|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2378|2377.7|0
1637220690000|2021-11-18 07:31:30|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637220700000|2021-11-18 07:31:40|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|1
1637220710000|2021-11-18 07:31:50|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637220720000|2021-11-18 07:32:00|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|1
1637220730000|2021-11-18 07:32:10|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2
1637220740000|2021-11-18 07:32:20|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|1
1637220750000|2021-11-18 07:32:30|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637220760000|2021-11-18 07:32:40|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637220770000|2021-11-18 07:32:50|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|0
1637220780000|2021-11-18 07:33:00|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|0
1637220790000|2021-11-18 07:33:10|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|0
1637220810000|2021-11-18 07:33:30|2377.6|2377.3|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|1
1637220820000|2021-11-18 07:33:40|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|0
1637220830000|2021-11-18 07:33:50|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|0
1637220840000|2021-11-18 07:34:00|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637220850000|2021-11-18 07:34:10|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637220870000|2021-11-18 07:34:30|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637220880000|2021-11-18 07:34:40|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|0
1637220890000|2021-11-18 07:34:50|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|0
1637220900000|2021-11-18 07:35:00|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637220910000|2021-11-18 07:35:10|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637220920000|2021-11-18 07:35:20|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637220940000|2021-11-18 07:35:40|||||||||1
1637220960000|2021-11-18 07:36:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637220970000|2021-11-18 07:36:10|||||||||1
1637221000000|2021-11-18 07:36:40|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|1
1637221010000|2021-11-18 07:36:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|1
1637221030000|2021-11-18 07:37:10|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|4
1637221040000|2021-11-18 07:37:20|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637221050000|2021-11-18 07:37:30|2377.3|2377|2377.3|2377|2377.4|2377.1|2377.3|2377|1
1637221060000|2021-11-18 07:37:40|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|4
1637221070000|2021-11-18 07:37:50|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637221080000|2021-11-18 07:38:00|2377.3|2377|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637221090000|2021-11-18 07:38:10|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|1
1637221100000|2021-11-18 07:38:20|2377.3|2377|2377.4|2377.1|2377.5|2377.2|2377.3|2377|2
1637221110000|2021-11-18 07:38:30|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|2
1637221120000|2021-11-18 07:38:40|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637221140000|2021-11-18 07:39:00|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637221160000|2021-11-18 07:39:20|||||||||3
1637221170000|2021-11-18 07:39:30|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637221180000|2021-11-18 07:39:40|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637221190000|2021-11-18 07:39:50|2377.1|2376.8|2376.9|2376.6|2377.1|2376.8|2376.9|2376.6|0
1637221200000|2021-11-18 07:40:00|2377|2376.7|2376.8|2376.5|2377|2376.7|2376.8|2376.5|0
1637221210000|2021-11-18 07:40:10|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|5
1637221220000|2021-11-18 07:40:20|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|0
1637221230000|2021-11-18 07:40:30|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|4
1637221240000|2021-11-18 07:40:40|||||||||1
1637221250000|2021-11-18 07:40:50|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|3
1637221260000|2021-11-18 07:41:00|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|4
1637221270000|2021-11-18 07:41:10|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|2
1637221280000|2021-11-18 07:41:20|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|3
1637221290000|2021-11-18 07:41:30|||||||||1
1637221300000|2021-11-18 07:41:40|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.7|2376.4|0
1637221320000|2021-11-18 07:42:00|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637221330000|2021-11-18 07:42:10|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|3
1637221340000|2021-11-18 07:42:20|2377.1|2376.8|2376.9|2376.6|2377.1|2376.8|2376.9|2376.6|0
1637221350000|2021-11-18 07:42:30|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2
1637221360000|2021-11-18 07:42:40|2376.7|2376.4|2376.9|2376.6|2376.9|2376.6|2376.7|2376.4|1
1637221370000|2021-11-18 07:42:50|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|2
1637221410000|2021-11-18 07:43:30|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|0
1637221430000|2021-11-18 07:43:50|||||||||2
1637221440000|2021-11-18 07:44:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637221450000|2021-11-18 07:44:10|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637221460000|2021-11-18 07:44:20|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637221480000|2021-11-18 07:44:40|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637221490000|2021-11-18 07:44:50|2377.3|2377|2377.3|2377|2377.4|2377.1|2377.3|2377|2
1637221500000|2021-11-18 07:45:00|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637221510000|2021-11-18 07:45:10|2377.3|2377|2377.3|2377|2377.4|2377.1|2377.3|2377|2
1637221520000|2021-11-18 07:45:20|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|1
1637221530000|2021-11-18 07:45:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637221550000|2021-11-18 07:45:50|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|2
1637221560000|2021-11-18 07:46:00|2377.3|2377|2377.5|2377.2|2377.5|2377.2|2377.2|2376.9|5
1637221570000|2021-11-18 07:46:10|||||||||1
1637221580000|2021-11-18 07:46:20|2377.4|2377.1|2377.6|2377.3|2377.6|2377.3|2377.4|2377.1|0
1637221590000|2021-11-18 07:46:30|2377.5|2377.2|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637221600000|2021-11-18 07:46:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|3
1637221620000|2021-11-18 07:47:00|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|3
1637221630000|2021-11-18 07:47:10|2377.8|2377.5|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|2
1637221640000|2021-11-18 07:47:20|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|0
1637221650000|2021-11-18 07:47:30|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|1
1637221660000|2021-11-18 07:47:40|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2
1637221680000|2021-11-18 07:48:00|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|3
1637221690000|2021-11-18 07:48:10|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.5|2377.2|2
1637221710000|2021-11-18 07:48:30|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|4
1637221720000|2021-11-18 07:48:40|2377.7|2377.4|2377.9|2377.6|2377.9|2377.6|2377.7|2377.4|3
1637221740000|2021-11-18 07:49:00|2377.8|2377.5|2378|2377.7|2378|2377.7|2377.8|2377.5|3
1637221750000|2021-11-18 07:49:10|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|1
1637221760000|2021-11-18 07:49:20|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|1
1637221770000|2021-11-18 07:49:30|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|1
1637221780000|2021-11-18 07:49:40|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|0
1637221790000|2021-11-18 07:49:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|1
1637221800000|2021-11-18 07:50:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.8|2377.5|2
1637221830000|2021-11-18 07:50:30|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637221840000|2021-11-18 07:50:40|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|0
1637221850000|2021-11-18 07:50:50|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2378|2377.7|0
1637221860000|2021-11-18 07:51:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|0
1637221880000|2021-11-18 07:51:20|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|1
1637221890000|2021-11-18 07:51:30|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|0
1637221900000|2021-11-18 07:51:40|||||||||3
1637221910000|2021-11-18 07:51:50|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2
1637221920000|2021-11-18 07:52:00|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|5
1637221930000|2021-11-18 07:52:10|||||||||1
1637221950000|2021-11-18 07:52:30|||||||||4
1637221960000|2021-11-18 07:52:40|||||||||2
1637221980000|2021-11-18 07:53:00|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|4
1637221990000|2021-11-18 07:53:10|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|1
1637222020000|2021-11-18 07:53:40|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|1
1637222030000|2021-11-18 07:53:50|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|0
1637222040000|2021-11-18 07:54:00|2377.8|2377.5|2378|2377.7|2378|2377.7|2377.8|2377.5|2
1637222060000|2021-11-18 07:54:20|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637222070000|2021-11-18 07:54:30|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|0
1637222090000|2021-11-18 07:54:50|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|1
1637222100000|2021-11-18 07:55:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.8|2377.5|6
1637222110000|2021-11-18 07:55:10|2378.1|2377.8|2377.9|2377.6|2378.1|2377.8|2377.9|2377.6|5
1637222130000|2021-11-18 07:55:30|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378|2377.7|4
1637222140000|2021-11-18 07:55:40|2378|2377.7|2378|2377.7|2378.1|2377.8|2378|2377.7|0
1637222150000|2021-11-18 07:55:50|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|3
1637222160000|2021-11-18 07:56:00|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|1
1637222180000|2021-11-18 07:56:20|||||||||2
1637222200000|2021-11-18 07:56:40|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.7|2377.4|4
1637222210000|2021-11-18 07:56:50|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|6
1637222220000|2021-11-18 07:57:00|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|1
1637222230000|2021-11-18 07:57:10|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|0
1637222250000|2021-11-18 07:57:30|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2378|2377.7|0
1637222260000|2021-11-18 07:57:40|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637222270000|2021-11-18 07:57:50|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|0
1637222280000|2021-11-18 07:58:00|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|1
1637222290000|2021-11-18 07:58:10|2377.9|2377.6|2377.9|2377.6|2378|2377.7|2377.9|2377.6|5
1637222300000|2021-11-18 07:58:20|||||||||3
1637222310000|2021-11-18 07:58:30|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|4
1637222320000|2021-11-18 07:58:40|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637222340000|2021-11-18 07:59:00|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|1
1637222360000|2021-11-18 07:59:20|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|0
1637222370000|2021-11-18 07:59:30|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637222380000|2021-11-18 07:59:40|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|0
1637222390000|2021-11-18 07:59:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|0
1637222400000|2021-11-18 08:00:00|2377.7|2377.4|2377.4|2377.1|2377.7|2377.4|2377.3|2377|13
1637222410000|2021-11-18 08:00:10|2377.3|2377|2377.2|2376.9|2377.4|2377.1|2377.2|2376.9|13
1637222420000|2021-11-18 08:00:20|2377.4|2377.1|2377.3|2377|2377.5|2377.2|2377.3|2377|5
1637222430000|2021-11-18 08:00:30|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|2
1637222440000|2021-11-18 08:00:40|2377.2|2376.9|2376.8|2376.5|2377.3|2377|2376.8|2376.5|14
1637222450000|2021-11-18 08:00:50|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.7|2376.4|3
1637222460000|2021-11-18 08:01:00|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|3
1637222470000|2021-11-18 08:01:10|2377|2376.7|2377|2376.7|2377.1|2376.8|2376.8|2376.5|2
1637222480000|2021-11-18 08:01:20|2376.9|2376.6|2377.1|2376.8|2377.1|2376.8|2376.9|2376.6|6
1637222490000|2021-11-18 08:01:30|2377|2376.7|2377|2376.7|2377.1|2376.8|2376.9|2376.6|2
1637222500000|2021-11-18 08:01:40|2377.1|2376.8|2376.9|2376.6|2377.1|2376.8|2376.9|2376.6|0
1637222510000|2021-11-18 08:01:50|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2376.9|2376.6|2
1637222520000|2021-11-18 08:02:00|2377|2376.7|2377.3|2377|2377.3|2377|2377|2376.7|3
1637222530000|2021-11-18 08:02:10|2377.2|2376.9|2377.1|2376.8|2377.3|2377|2377|2376.7|5
1637222540000|2021-11-18 08:02:20|2377|2376.7|2377.2|2376.9|2377.3|2377|2377|2376.7|0
1637222550000|2021-11-18 08:02:30|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377|2376.7|0
1637222560000|2021-11-18 08:02:40|2377|2376.7|2377.3|2377|2377.3|2377|2377|2376.7|7
1637222570000|2021-11-18 08:02:50|2377.4|2377.1|2377.3|2377|2377.4|2377.1|2377.3|2377|7
1637222580000|2021-11-18 08:03:00|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.2|2376.9|4
1637222590000|2021-11-18 08:03:10|2377.3|2377|2377.1|2376.8|2377.3|2377|2377.1|2376.8|1
1637222600000|2021-11-18 08:03:20|2377.2|2376.9|2377|2376.7|2377.2|2376.9|2377|2376.7|4
1637222610000|2021-11-18 08:03:30|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637222620000|2021-11-18 08:03:40|2376.9|2376.6|2377|2376.7|2377.1|2376.8|2376.9|2376.6|1
1637222630000|2021-11-18 08:03:50|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|1
1637222640000|2021-11-18 08:04:00|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|3
1637222650000|2021-11-18 08:04:10|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|3
1637222660000|2021-11-18 08:04:20|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|3
1637222670000|2021-11-18 08:04:30|2376.9|2376.6|2376.8|2376.5|2377|2376.7|2376.8|2376.5|1
1637222680000|2021-11-18 08:04:40|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.7|2376.4|0
1637222700000|2021-11-18 08:05:00|2376.7|2376.4|2376.9|2376.6|2377|2376.7|2376.7|2376.4|6
1637222710000|2021-11-18 08:05:10|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|2
1637222720000|2021-11-18 08:05:20|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637222730000|2021-11-18 08:05:30|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.2|2376.9|10
1637222740000|2021-11-18 08:05:40|2377.4|2377.1|2377.6|2377.3|2377.6|2377.3|2377.4|2377.1|0
1637222750000|2021-11-18 08:05:50|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|4
1637222760000|2021-11-18 08:06:00|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|1
1637222770000|2021-11-18 08:06:10|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|1
1637222780000|2021-11-18 08:06:20|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|3
1637222790000|2021-11-18 08:06:30|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|3
1637222800000|2021-11-18 08:06:40|2377.7|2377.4|2377.5|2377.2|2377.7|2377.4|2377.5|2377.2|1
1637222810000|2021-11-18 08:06:50|2377.4|2377.1|2377.6|2377.3|2377.6|2377.3|2377.4|2377.1|1
1637222820000|2021-11-18 08:07:00|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|3
1637222840000|2021-11-18 08:07:20|2377.7|2377.4|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|5
1637222850000|2021-11-18 08:07:30|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|22
1637222860000|2021-11-18 08:07:40|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|4
1637222880000|2021-11-18 08:08:00|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|2
1637222900000|2021-11-18 08:08:20|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|1
1637222910000|2021-11-18 08:08:30|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|0
1637222920000|2021-11-18 08:08:40|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|91
1637222930000|2021-11-18 08:08:50|||||||||2
1637222940000|2021-11-18 08:09:00|||||||||17
1637222950000|2021-11-18 08:09:10|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|20
1637222960000|2021-11-18 08:09:20|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|1
1637222970000|2021-11-18 08:09:30|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|5
1637222990000|2021-11-18 08:09:50|2378.2|2377.9|2378.3|2378|2378.3|2378|2378.2|2377.9|2
1637223000000|2021-11-18 08:10:00|2378.2|2377.9|2378.3|2378|2378.4|2378.1|2378.2|2377.9|5
1637223010000|2021-11-18 08:10:10|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|1
1637223020000|2021-11-18 08:10:20|2378.5|2378.2|2378.7|2378.4|2378.7|2378.4|2378.4|2378.1|9
1637223030000|2021-11-18 08:10:30|2378.6|2378.3|2378.9|2378.6|2378.9|2378.6|2378.6|2378.3|4
1637223040000|2021-11-18 08:10:40|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|10
1637223050000|2021-11-18 08:10:50|2378.8|2378.5|2378.8|2378.5|2378.9|2378.6|2378.8|2378.5|2
1637223060000|2021-11-18 08:11:00|2378.7|2378.4|2378.8|2378.5|2378.8|2378.5|2378.7|2378.4|6
1637223070000|2021-11-18 08:11:10|2378.7|2378.4|2378.7|2378.4|2378.8|2378.5|2378.7|2378.4|4
1637223090000|2021-11-18 08:11:30|||||||||3
1637223100000|2021-11-18 08:11:40|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|1
1637223110000|2021-11-18 08:11:50|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|0
1637223120000|2021-11-18 08:12:00|2378.8|2378.5|2378.7|2378.4|2378.9|2378.6|2378.7|2378.4|7
1637223130000|2021-11-18 08:12:10|||||||||2
1637223140000|2021-11-18 08:12:20|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|3
1637223150000|2021-11-18 08:12:30|2378.9|2378.6|2379.1|2378.8|2379.1|2378.8|2378.8|2378.5|8
1637223160000|2021-11-18 08:12:40|2379.2|2378.9|2379.2|2378.9|2379.3|2379|2379.2|2378.9|1
1637223170000|2021-11-18 08:12:50|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|5
1637223180000|2021-11-18 08:13:00|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|3
1637223190000|2021-11-18 08:13:10|2379.3|2379|2379.1|2378.8|2379.3|2379|2379.1|2378.8|9
1637223200000|2021-11-18 08:13:20|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|13
1637223220000|2021-11-18 08:13:40|2378.9|2378.6|2378.7|2378.4|2379|2378.7|2378.7|2378.4|19
1637223250000|2021-11-18 08:14:10|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|4
1637223280000|2021-11-18 08:14:40|||||||||4
1637223290000|2021-11-18 08:14:50|||||||||3
1637223300000|2021-11-18 08:15:00|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2379|2378.7|5
1637223310000|2021-11-18 08:15:10|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.1|2378.8|1
1637223320000|2021-11-18 08:15:20|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.3|2379|0
1637223330000|2021-11-18 08:15:30|2379.5|2379.2|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|0
1637223350000|2021-11-18 08:15:50|2379.5|2379.2|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|5
1637223360000|2021-11-18 08:16:00|||||||||4
1637223370000|2021-11-18 08:16:10|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.4|2379.1|21
1637223380000|2021-11-18 08:16:20|2379.4|2379.1|2379.5|2379.2|2379.6|2379.3|2379.4|2379.1|12
1637223390000|2021-11-18 08:16:30|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|2
1637223400000|2021-11-18 08:16:40|2379.6|2379.3|2379.4|2379.1|2379.6|2379.3|2379.4|2379.1|4
1637223410000|2021-11-18 08:16:50|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|6
1637223420000|2021-11-18 08:17:00|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.3|2379|1
1637223430000|2021-11-18 08:17:10|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|0
1637223440000|2021-11-18 08:17:20|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|4
1637223450000|2021-11-18 08:17:30|2379.4|2379.1|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|0
1637223460000|2021-11-18 08:17:40|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2
1637223470000|2021-11-18 08:17:50|2379.7|2379.4|2379.5|2379.2|2379.7|2379.4|2379.5|2379.2|4
1637223480000|2021-11-18 08:18:00|2379.4|2379.1|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|6
1637223490000|2021-11-18 08:18:10|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|17
1637223500000|2021-11-18 08:18:20|||||||||3
1637223510000|2021-11-18 08:18:30|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|0
1637223520000|2021-11-18 08:18:40|||||||||1
1637223530000|2021-11-18 08:18:50|||||||||4
1637223540000|2021-11-18 08:19:00|2379.6|2379.3|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|24
1637223550000|2021-11-18 08:19:10|||||||||2
1637223570000|2021-11-18 08:19:30|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|1
1637223580000|2021-11-18 08:19:40|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|3
1637223590000|2021-11-18 08:19:50|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|8
1637223600000|2021-11-18 08:20:00|2379.9|2379.6|2380.1|2379.8|2380.1|2379.8|2379.9|2379.6|30
1637223610000|2021-11-18 08:20:10|2380.2|2379.9|2380.3|2380|2380.3|2380|2380.2|2379.9|34
1637223620000|2021-11-18 08:20:20|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|7
1637223630000|2021-11-18 08:20:30|2380.3|2380|2380.3|2380|2380.3|2380|2380.2|2379.9|1
1637223640000|2021-11-18 08:20:40|2380.4|2380.1|2380.5|2380.2|2380.5|2380.2|2380.4|2380.1|13
1637223650000|2021-11-18 08:20:50|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|1
1637223660000|2021-11-18 08:21:00|2380.5|2380.2|2380.4|2380.1|2380.5|2380.2|2380.4|2380.1|13
1637223670000|2021-11-18 08:21:10|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|2380.4|2380.1|4
1637223680000|2021-11-18 08:21:20|2380.4|2380.1|2380.4|2380.1|2380.5|2380.2|2380.4|2380.1|4
1637223690000|2021-11-18 08:21:30|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|1
1637223700000|2021-11-18 08:21:40|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|2
1637223710000|2021-11-18 08:21:50|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|8
1637223720000|2021-11-18 08:22:00|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|3
1637223730000|2021-11-18 08:22:10|2380.7|2380.4|2380.6|2380.3|2380.7|2380.4|2380.6|2380.3|3
1637223740000|2021-11-18 08:22:20|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2
1637223750000|2021-11-18 08:22:30|||||||||3
1637223760000|2021-11-18 08:22:40|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|0
1637223770000|2021-11-18 08:22:50|2380.7|2380.4|2380.8|2380.5|2380.8|2380.5|2380.6|2380.3|10
1637223780000|2021-11-18 08:23:00|2380.9|2380.6|2380.9|2380.6|2381|2380.7|2380.8|2380.5|14
1637223790000|2021-11-18 08:23:10|2381|2380.7|2381|2380.7|2381|2380.7|2380.9|2380.6|13
1637223800000|2021-11-18 08:23:20|2380.9|2380.6|2380.9|2380.6|2381|2380.7|2380.9|2380.6|6
1637223810000|2021-11-18 08:23:30|2381|2380.7|2380.9|2380.6|2381|2380.7|2380.9|2380.6|3
1637223820000|2021-11-18 08:23:40|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|5
1637223830000|2021-11-18 08:23:50|2380.9|2380.6|2380.9|2380.6|2381|2380.7|2380.8|2380.5|8
1637223840000|2021-11-18 08:24:00|2380.8|2380.5|2380.7|2380.4|2380.8|2380.5|2380.7|2380.4|10
1637223850000|2021-11-18 08:24:10|||||||||2
1637223860000|2021-11-18 08:24:20|||||||||2
1637223870000|2021-11-18 08:24:30|2380.6|2380.3|2380.6|2380.3|2380.7|2380.4|2380.6|2380.3|7
1637223880000|2021-11-18 08:24:40|2380.7|2380.4|2380.6|2380.3|2380.7|2380.4|2380.6|2380.3|1
1637223890000|2021-11-18 08:24:50|2380.7|2380.4|2380.6|2380.3|2380.7|2380.4|2380.6|2380.3|3
1637223900000|2021-11-18 08:25:00|2380.7|2380.4|2380.7|2380.4|2380.8|2380.5|2380.7|2380.4|1
1637223910000|2021-11-18 08:25:10|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|3
1637223920000|2021-11-18 08:25:20|2380.7|2380.4|2380.6|2380.3|2380.7|2380.4|2380.6|2380.3|5
1637223930000|2021-11-18 08:25:30|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|1
1637223940000|2021-11-18 08:25:40|2380.6|2380.3|2380.8|2380.5|2380.8|2380.5|2380.6|2380.3|2
1637223960000|2021-11-18 08:26:00|2381|2380.7|2380.9|2380.6|2381|2380.7|2380.9|2380.6|2
1637223980000|2021-11-18 08:26:20|2381|2380.7|2381|2380.7|2381|2380.7|2380.9|2380.6|2
1637223990000|2021-11-18 08:26:30|2381.1|2380.8|2381.2|2380.9|2381.2|2380.9|2381.1|2380.8|0
1637224000000|2021-11-18 08:26:40|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381|2380.7|6
1637224010000|2021-11-18 08:26:50|2381|2380.7|2381|2380.7|2381.1|2380.8|2381|2380.7|0
1637224020000|2021-11-18 08:27:00|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2380.9|2380.6|7
1637224030000|2021-11-18 08:27:10|2380.9|2380.6|2381|2380.7|2381|2380.7|2380.9|2380.6|5
1637224060000|2021-11-18 08:27:40|2380.9|2380.6|2380.8|2380.5|2380.9|2380.6|2380.8|2380.5|7
1637224070000|2021-11-18 08:27:50|||||||||2
1637224080000|2021-11-18 08:28:00|2380.9|2380.6|2380.9|2380.6|2380.9|2380.6|2380.8|2380.5|4
1637224090000|2021-11-18 08:28:10|2380.8|2380.5|2380.8|2380.5|2380.9|2380.6|2380.8|2380.5|2
1637224100000|2021-11-18 08:28:20|2380.9|2380.6|2380.9|2380.6|2380.9|2380.6|2380.8|2380.5|1
1637224110000|2021-11-18 08:28:30|2380.8|2380.5|2380.9|2380.6|2380.9|2380.6|2380.8|2380.5|1
1637224120000|2021-11-18 08:28:40|||||||||1
1637224130000|2021-11-18 08:28:50|2381|2380.7|2381|2380.7|2381|2380.7|2380.9|2380.6|1
1637224140000|2021-11-18 08:29:00|2380.9|2380.6|2381|2380.7|2381.1|2380.8|2380.9|2380.6|6
1637224150000|2021-11-18 08:29:10|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2381|2380.7|0
1637224160000|2021-11-18 08:29:20|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2381|2380.7|0
1637224170000|2021-11-18 08:29:30|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|0
1637224180000|2021-11-18 08:29:40|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|1
1637224190000|2021-11-18 08:29:50|2381.4|2381.1|2381.6|2381.3|2381.6|2381.3|2381.4|2381.1|26
1637224200000|2021-11-18 08:30:00|2381.4|2381.1|2380.8|2380.5|2381.5|2381.2|2380.8|2380.5|27
1637224210000|2021-11-18 08:30:10|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2
1637224220000|2021-11-18 08:30:20|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|14
1637224230000|2021-11-18 08:30:30|2380.5|2380.2|2380.9|2380.6|2380.9|2380.6|2380.5|2380.2|11
1637224240000|2021-11-18 08:30:40|2380.8|2380.5|2380.7|2380.4|2380.9|2380.6|2380.6|2380.3|43
1637224250000|2021-11-18 08:30:50|2380.6|2380.3|2380.5|2380.2|2380.6|2380.3|2380.5|2380.2|1
1637224260000|2021-11-18 08:31:00|||||||||1
1637224270000|2021-11-18 08:31:10|2380.4|2380.1|2380.3|2380|2380.4|2380.1|2380.2|2379.9|18
1637224280000|2021-11-18 08:31:20|2380.2|2379.9|2380.1|2379.8|2380.2|2379.9|2380.1|2379.8|7
1637224290000|2021-11-18 08:31:30|2380.2|2379.9|2380|2379.7|2380.2|2379.9|2380|2379.7|5
1637224300000|2021-11-18 08:31:40|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|3
1637224310000|2021-11-18 08:31:50|||||||||3
1637224320000|2021-11-18 08:32:00|2379.8|2379.5|2380|2379.7|2380|2379.7|2379.8|2379.5|4
1637224330000|2021-11-18 08:32:10|2380.2|2379.9|2380.1|2379.8|2380.2|2379.9|2380.1|2379.8|3
1637224360000|2021-11-18 08:32:40|2380|2379.7|2380|2379.7|2380.1|2379.8|2380|2379.7|0
1637224370000|2021-11-18 08:32:50|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|1
1637224380000|2021-11-18 08:33:00|2380|2379.7|2379.8|2379.5|2380|2379.7|2379.8|2379.5|7
1637224390000|2021-11-18 08:33:10|2379.9|2379.6|2379.8|2379.5|2379.9|2379.6|2379.7|2379.4|4
1637224400000|2021-11-18 08:33:20|2379.7|2379.4|2379.7|2379.4|2379.8|2379.5|2379.7|2379.4|2
1637224420000|2021-11-18 08:33:40|2379.6|2379.3|2379.7|2379.4|2379.7|2379.4|2379.6|2379.3|0
1637224430000|2021-11-18 08:33:50|||||||||1
1637224440000|2021-11-18 08:34:00|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|7
1637224450000|2021-11-18 08:34:10|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.2|2378.9|7
1637224460000|2021-11-18 08:34:20|2379.3|2379|2379.6|2379.3|2379.6|2379.3|2379.3|2379|9
1637224470000|2021-11-18 08:34:30|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|2
1637224480000|2021-11-18 08:34:40|2379.5|2379.2|2379.3|2379|2379.5|2379.2|2379.3|2379|3
1637224490000|2021-11-18 08:34:50|2379.4|2379.1|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|3
1637224500000|2021-11-18 08:35:00|2379.3|2379|2379.5|2379.2|2379.5|2379.2|2379.3|2379|5
1637224520000|2021-11-18 08:35:20|2379.7|2379.4|2379.9|2379.6|2379.9|2379.6|2379.7|2379.4|20
1637224530000|2021-11-18 08:35:30|2379.8|2379.5|2379.9|2379.6|2379.9|2379.6|2379.8|2379.5|0
1637224580000|2021-11-18 08:36:20|2380|2379.7|2380.1|2379.8|2380.1|2379.8|2380|2379.7|1
1637224590000|2021-11-18 08:36:30|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|1
1637224600000|2021-11-18 08:36:40|2380.1|2379.8|2380.2|2379.9|2380.2|2379.9|2380.1|2379.8|1
1637224610000|2021-11-18 08:36:50|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2
1637224630000|2021-11-18 08:37:10|2380.2|2379.9|2380.1|2379.8|2380.2|2379.9|2380.1|2379.8|9
1637224640000|2021-11-18 08:37:20|2380|2379.7|2380|2379.7|2380|2379.7|2380|2379.7|0
1637224650000|2021-11-18 08:37:30|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|1
1637224660000|2021-11-18 08:37:40|2380|2379.7|2380.1|2379.8|2380.1|2379.8|2380|2379.7|0
1637224680000|2021-11-18 08:38:00|2380|2379.7|2380|2379.7|2380.1|2379.8|2380|2379.7|6
1637224690000|2021-11-18 08:38:10|2380.1|2379.8|2380.2|2379.9|2380.2|2379.9|2380.1|2379.8|1
1637224700000|2021-11-18 08:38:20|2380.1|2379.8|2380.2|2379.9|2380.2|2379.9|2380.1|2379.8|2
1637224720000|2021-11-18 08:38:40|2380.3|2380|2380.3|2380|2380.3|2380|2380.2|2379.9|5
1637224740000|2021-11-18 08:39:00|2380.2|2379.9|2380.3|2380|2380.3|2380|2380.2|2379.9|5
1637224760000|2021-11-18 08:39:20|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|1
1637224790000|2021-11-18 08:39:50|2380.7|2380.4|2380.9|2380.6|2380.9|2380.6|2380.7|2380.4|6
1637224800000|2021-11-18 08:40:00|2380.8|2380.5|2380.7|2380.4|2380.8|2380.5|2380.7|2380.4|24
1637224810000|2021-11-18 08:40:10|2380.8|2380.5|2380.6|2380.3|2380.8|2380.5|2380.6|2380.3|0
1637224820000|2021-11-18 08:40:20|2380.5|2380.2|2380.6|2380.3|2380.6|2380.3|2380.5|2380.2|4
1637224830000|2021-11-18 08:40:30|2380.5|2380.2|2380.1|2379.8|2380.6|2380.3|2380.1|2379.8|11
1637224840000|2021-11-18 08:40:40|2380|2379.7|2380|2379.7|2380.2|2379.9|2380|2379.7|11
1637224850000|2021-11-18 08:40:50|2380.1|2379.8|2380.1|2379.8|2380.2|2379.9|2380|2379.7|4
1637224860000|2021-11-18 08:41:00|2380|2379.7|2380.2|2379.9|2380.2|2379.9|2380|2379.7|4
1637224870000|2021-11-18 08:41:10|||||||||5
1637224880000|2021-11-18 08:41:20|2380|2379.7|2380|2379.7|2380|2379.7|2380|2379.7|5
1637224900000|2021-11-18 08:41:40|2379.9|2379.6|2380|2379.7|2380|2379.7|2379.9|2379.6|0
1637224920000|2021-11-18 08:42:00|2380.1|2379.8|2380.2|2379.9|2380.2|2379.9|2380.1|2379.8|4
1637224930000|2021-11-18 08:42:10|2380.4|2380.1|2380.3|2380|2380.4|2380.1|2380.3|2380|1
1637224940000|2021-11-18 08:42:20|2380.4|2380.1|2380.4|2380.1|2380.4|2380.1|2380.4|2380.1|0
1637224960000|2021-11-18 08:42:40|||||||||1
1637224970000|2021-11-18 08:42:50|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|2
1637224980000|2021-11-18 08:43:00|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|2380.6|2380.3|2
1637224990000|2021-11-18 08:43:10|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2380.6|2380.3|2
1637225000000|2021-11-18 08:43:20|2380.8|2380.5|2380.9|2380.6|2380.9|2380.6|2380.8|2380.5|2
1637225010000|2021-11-18 08:43:30|2381|2380.7|2381|2380.7|2381|2380.7|2381|2380.7|1
1637225020000|2021-11-18 08:43:40|2380.9|2380.6|2380.9|2380.6|2381|2380.7|2380.9|2380.6|7
1637225030000|2021-11-18 08:43:50|2380.8|2380.5|2380.8|2380.5|2380.9|2380.6|2380.8|2380.5|2
1637225040000|2021-11-18 08:44:00|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381|2380.7|10
1637225050000|2021-11-18 08:44:10|2381.2|2380.9|2381.3|2381|2381.3|2381|2381.2|2380.9|7
1637225060000|2021-11-18 08:44:20|2381.4|2381.1|2381.3|2381|2381.4|2381.1|2381.3|2381|2
1637225070000|2021-11-18 08:44:30|2381.2|2380.9|2380.9|2380.6|2381.2|2380.9|2380.8|2380.5|5
1637225080000|2021-11-18 08:44:40|2380.8|2380.5|2380.9|2380.6|2380.9|2380.6|2380.8|2380.5|2
1637225090000|2021-11-18 08:44:50|2380.8|2380.5|2380.8|2380.5|2380.9|2380.6|2380.8|2380.5|0
1637225100000|2021-11-18 08:45:00|2380.9|2380.6|2380.9|2380.6|2380.9|2380.6|2380.8|2380.5|4
1637225110000|2021-11-18 08:45:10|2381|2380.7|2381.1|2380.8|2381.1|2380.8|2381|2380.7|3
1637225130000|2021-11-18 08:45:30|2381|2380.7|2381|2380.7|2381.1|2380.8|2381|2380.7|3
1637225140000|2021-11-18 08:45:40|2380.9|2380.6|2380.9|2380.6|2380.9|2380.6|2380.9|2380.6|17
1637225160000|2021-11-18 08:46:00|2381|2380.7|2380.9|2380.6|2381|2380.7|2380.9|2380.6|1
1637225170000|2021-11-18 08:46:10|||||||||4
1637225180000|2021-11-18 08:46:20|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381|2380.7|1
1637225190000|2021-11-18 08:46:30|2381.2|2380.9|2381.1|2380.8|2381.2|2380.9|2381.1|2380.8|2
1637225200000|2021-11-18 08:46:40|2381|2380.7|2381|2380.7|2381|2380.7|2381|2380.7|1
1637225210000|2021-11-18 08:46:50|||||||||3
1637225220000|2021-11-18 08:47:00|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2381|2380.7|3
1637225230000|2021-11-18 08:47:10|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2381|2380.7|3
1637225240000|2021-11-18 08:47:20|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2381|2380.7|3
1637225250000|2021-11-18 08:47:30|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|3
1637225260000|2021-11-18 08:47:40|2381|2380.7|2381|2380.7|2381.1|2380.8|2381|2380.7|5
1637225280000|2021-11-18 08:48:00|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2381|2380.7|3
1637225290000|2021-11-18 08:48:10|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381|2380.7|7
1637225300000|2021-11-18 08:48:20|2381|2380.7|2381|2380.7|2381|2380.7|2381|2380.7|1
1637225310000|2021-11-18 08:48:30|2381.2|2380.9|2381.3|2381|2381.3|2381|2381.1|2380.8|3
1637225320000|2021-11-18 08:48:40|2381.2|2380.9|2381.2|2380.9|2381.3|2381|2381.2|2380.9|2
1637225330000|2021-11-18 08:48:50|2381.3|2381|2381.2|2380.9|2381.3|2381|2381.2|2380.9|1
1637225340000|2021-11-18 08:49:00|2381.1|2380.8|2381.1|2380.8|2381.2|2380.9|2381.1|2380.8|2
1637225350000|2021-11-18 08:49:10|2381|2380.7|2381.2|2380.9|2381.2|2380.9|2381|2380.7|6
1637225360000|2021-11-18 08:49:20|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|1
1637225370000|2021-11-18 08:49:30|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|3
1637225380000|2021-11-18 08:49:40|2381.3|2381|2381.2|2380.9|2381.3|2381|2381.2|2380.9|2
1637225390000|2021-11-18 08:49:50|2381.3|2381|2381.3|2381|2381.3|2381|2381.3|2381|1
1637225400000|2021-11-18 08:50:00|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|3
1637225420000|2021-11-18 08:50:20|2381.3|2381|2381.4|2381.1|2381.4|2381.1|2381.3|2381|2
1637225430000|2021-11-18 08:50:30|2381.3|2381|2381.3|2381|2381.3|2381|2381.2|2380.9|19
1637225440000|2021-11-18 08:50:40|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|0
1637225460000|2021-11-18 08:51:00|||||||||2
1637225480000|2021-11-18 08:51:20|2381.3|2381|2381.3|2381|2381.3|2381|2381.3|2381|1
1637225490000|2021-11-18 08:51:30|2381.2|2380.9|2381.3|2381|2381.3|2381|2381.2|2380.9|0
1637225500000|2021-11-18 08:51:40|2381.2|2380.9|2381.2|2380.9|2381.3|2381|2381.2|2380.9|1
1637225520000|2021-11-18 08:52:00|||||||||2
1637225540000|2021-11-18 08:52:20|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|8
1637225560000|2021-11-18 08:52:40|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|4
1637225570000|2021-11-18 08:52:50|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|7
1637225580000|2021-11-18 08:53:00|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|3
1637225600000|2021-11-18 08:53:20|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|7
1637225610000|2021-11-18 08:53:30|||||||||5
1637225620000|2021-11-18 08:53:40|||||||||14
1637225630000|2021-11-18 08:53:50|2381|2380.7|2381.1|2380.8|2381.1|2380.8|2381|2380.7|2
1637225670000|2021-11-18 08:54:30|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|4
1637225680000|2021-11-18 08:54:40|||||||||1
1637225690000|2021-11-18 08:54:50|2381.1|2380.8|2381.2|2380.9|2381.2|2380.9|2381.1|2380.8|1
1637225700000|2021-11-18 08:55:00|2381.1|2380.8|2381.3|2381|2381.4|2381.1|2381.1|2380.8|16
1637225720000|2021-11-18 08:55:20|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|1
1637225730000|2021-11-18 08:55:30|2381.3|2381|2381.6|2381.3|2381.6|2381.3|2381.3|2381|8
1637225740000|2021-11-18 08:55:40|2381.7|2381.4|2381.6|2381.3|2381.7|2381.4|2381.6|2381.3|1
1637225750000|2021-11-18 08:55:50|2381.7|2381.4|2381.7|2381.4|2381.7|2381.4|2381.6|2381.3|8
1637225760000|2021-11-18 08:56:00|2381.6|2381.3|2381.5|2381.2|2381.6|2381.3|2381.4|2381.1|5
1637225770000|2021-11-18 08:56:10|2381.4|2381.1|2381.2|2380.9|2381.5|2381.2|2381.2|2380.9|21
1637225780000|2021-11-18 08:56:20|||||||||4
1637225800000|2021-11-18 08:56:40|2381.3|2381|2381.4|2381.1|2381.4|2381.1|2381.3|2381|10
1637225810000|2021-11-18 08:56:50|2381.5|2381.2|2381.5|2381.2|2381.5|2381.2|2381.4|2381.1|5
1637225820000|2021-11-18 08:57:00|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|1
1637225830000|2021-11-18 08:57:10|||||||||5
1637225840000|2021-11-18 08:57:20|||||||||8
1637225850000|2021-11-18 08:57:30|2381.3|2381|2381.4|2381.1|2381.4|2381.1|2381.3|2381|3
1637225860000|2021-11-18 08:57:40|2381.5|2381.2|2381.4|2381.1|2381.5|2381.2|2381.4|2381.1|0
1637225870000|2021-11-18 08:57:50|||||||||10
1637225880000|2021-11-18 08:58:00|2381.3|2381|2381.4|2381.1|2381.4|2381.1|2381.3|2381|6
1637225890000|2021-11-18 08:58:10|2381.3|2381|2381.3|2381|2381.3|2381|2381.3|2381|0
1637225900000|2021-11-18 08:58:20|2381.2|2380.9|2381.1|2380.8|2381.2|2380.9|2381.1|2380.8|0
1637225910000|2021-11-18 08:58:30|2381.2|2380.9|2381.2|2380.9|2381.3|2381|2381.2|2380.9|17
1637225920000|2021-11-18 08:58:40|2381.1|2380.8|2381.2|2380.9|2381.2|2380.9|2381.1|2380.8|7
1637225930000|2021-11-18 08:58:50|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2
1637225940000|2021-11-18 08:59:00|2381.3|2381|2381.2|2380.9|2381.3|2381|2381.1|2380.8|4
1637225950000|2021-11-18 08:59:10|2381.3|2381|2381.3|2381|2381.3|2381|2381.3|2381|2
1637225960000|2021-11-18 08:59:20|2381.2|2380.9|2381.3|2381|2381.4|2381.1|2381.2|2380.9|2
1637225970000|2021-11-18 08:59:30|2381.4|2381.1|2381.5|2381.2|2381.5|2381.2|2381.4|2381.1|0
1637225990000|2021-11-18 08:59:50|2381.4|2381.1|2381.5|2381.2|2381.5|2381.2|2381.4|2381.1|0
1637226000000|2021-11-18 09:00:00|2381.4|2381.1|2381.3|2381|2381.5|2381.2|2381.3|2381|13
1637226010000|2021-11-18 09:00:10|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|2381.2|2380.9|5
1637226020000|2021-11-18 09:00:20|2381.3|2381|2381.3|2381|2381.3|2381|2381.2|2380.9|0
1637226030000|2021-11-18 09:00:30|2381.4|2381.1|2381.3|2381|2381.4|2381.1|2381.3|2381|2
1637226040000|2021-11-18 09:00:40|2381.4|2381.1|2381.5|2381.2|2381.6|2381.3|2381.4|2381.1|5
1637226050000|2021-11-18 09:00:50|2381.4|2381.1|2381.9|2381.6|2381.9|2381.6|2381.4|2381.1|4
1637226060000|2021-11-18 09:01:00|2382|2381.7|2382.1|2381.8|2382.1|2381.8|2382|2381.7|3
1637226070000|2021-11-18 09:01:10|2382|2381.7|2382.2|2381.9|2382.2|2381.9|2382|2381.7|9
1637226080000|2021-11-18 09:01:20|2382.1|2381.8|2382.4|2382.1|2382.6|2382.3|2382.1|2381.8|32
1637226090000|2021-11-18 09:01:30|2382.5|2382.2|2382.4|2382.1|2382.5|2382.2|2382.4|2382.1|3
1637226100000|2021-11-18 09:01:40|2382.5|2382.2|2382.4|2382.1|2382.5|2382.2|2382.4|2382.1|1
1637226110000|2021-11-18 09:01:50|||||||||5
1637226120000|2021-11-18 09:02:00|2382.5|2382.2|2382.4|2382.1|2382.5|2382.2|2382.4|2382.1|6
1637226130000|2021-11-18 09:02:10|2382.5|2382.2|2382.6|2382.3|2382.6|2382.3|2382.4|2382.1|0
1637226140000|2021-11-18 09:02:20|2382.5|2382.2|2382.5|2382.2|2382.6|2382.3|2382.5|2382.2|8
1637226150000|2021-11-18 09:02:30|2382.6|2382.3|2382.6|2382.3|2382.6|2382.3|2382.6|2382.3|4
1637226160000|2021-11-18 09:02:40|2382.5|2382.2|2382.5|2382.2|2382.5|2382.2|2382.5|2382.2|1
1637226170000|2021-11-18 09:02:50|2382.6|2382.3|2382.5|2382.2|2382.6|2382.3|2382.4|2382.1|22
1637226180000|2021-11-18 09:03:00|2382.4|2382.1|2382.5|2382.2|2382.6|2382.3|2382.4|2382.1|3
1637226190000|2021-11-18 09:03:10|2382.6|2382.3|2382.6|2382.3|2382.7|2382.4|2382.5|2382.2|33
1637226200000|2021-11-18 09:03:20|2382.8|2382.5|2382.9|2382.6|2383|2382.7|2382.8|2382.5|38
1637226210000|2021-11-18 09:03:30|2383|2382.7|2383.3|2383|2383.3|2383|2383|2382.7|24
1637226220000|2021-11-18 09:03:40|2383.2|2382.9|2382.9|2382.6|2383.4|2383.1|2382.9|2382.6|50
1637226230000|2021-11-18 09:03:50|2382.8|2382.5|2382.8|2382.5|2382.8|2382.5|2382.7|2382.4|6
1637226240000|2021-11-18 09:04:00|2382.7|2382.4|2382.8|2382.5|2382.9|2382.6|2382.7|2382.4|4
1637226250000|2021-11-18 09:04:10|2382.7|2382.4|2382.4|2382.1|2382.7|2382.4|2382.4|2382.1|3
1637226260000|2021-11-18 09:04:20|2382.3|2382|2382.1|2381.8|2382.3|2382|2382.1|2381.8|1
1637226270000|2021-11-18 09:04:30|2382.2|2381.9|2381.7|2381.4|2382.2|2381.9|2381.7|2381.4|31
1637226280000|2021-11-18 09:04:40|2381.8|2381.5|2381.9|2381.6|2381.9|2381.6|2381.8|2381.5|7
1637226290000|2021-11-18 09:04:50|2381.8|2381.5|2381.9|2381.6|2381.9|2381.6|2381.8|2381.5|6
1637226300000|2021-11-18 09:05:00|2382.3|2382|2382.2|2381.9|2382.3|2382|2382.1|2381.8|11
1637226320000|2021-11-18 09:05:20|2382.3|2382|2382.1|2381.8|2382.3|2382|2382.1|2381.8|3
1637226330000|2021-11-18 09:05:30|||||||||1
1637226340000|2021-11-18 09:05:40|2382.5|2382.2|2382.3|2382|2382.5|2382.2|2382.3|2382|6
1637226350000|2021-11-18 09:05:50|2382.4|2382.1|2382.3|2382|2382.4|2382.1|2382.3|2382|0
1637226360000|2021-11-18 09:06:00|2382.4|2382.1|2382.3|2382|2382.4|2382.1|2382.3|2382|8
1637226370000|2021-11-18 09:06:10|2382.2|2381.9|2382.3|2382|2382.4|2382.1|2382.2|2381.9|0
1637226380000|2021-11-18 09:06:20|2382.2|2381.9|2382.2|2381.9|2382.3|2382|2382.2|2381.9|1
1637226390000|2021-11-18 09:06:30|||||||||3
1637226400000|2021-11-18 09:06:40|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.8|2381.5|5
1637226410000|2021-11-18 09:06:50|2382|2381.7|2381.8|2381.5|2382|2381.7|2381.8|2381.5|2
1637226420000|2021-11-18 09:07:00|2381.9|2381.6|2381.8|2381.5|2381.9|2381.6|2381.8|2381.5|1
1637226430000|2021-11-18 09:07:10|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.8|2381.5|0
1637226440000|2021-11-18 09:07:20|2381.8|2381.5|2381.9|2381.6|2381.9|2381.6|2381.8|2381.5|0
1637226450000|2021-11-18 09:07:30|2381.8|2381.5|2381.7|2381.4|2381.9|2381.6|2381.6|2381.3|6
1637226460000|2021-11-18 09:07:40|2381.6|2381.3|2381.6|2381.3|2381.8|2381.5|2381.6|2381.3|1
1637226480000|2021-11-18 09:08:00|2381.4|2381.1|2381.5|2381.2|2381.5|2381.2|2381.4|2381.1|2
1637226490000|2021-11-18 09:08:10|2381.7|2381.4|2381.6|2381.3|2381.8|2381.5|2381.6|2381.3|3
1637226500000|2021-11-18 09:08:20|2381.5|2381.2|2381.5|2381.2|2381.6|2381.3|2381.5|2381.2|0
1637226510000|2021-11-18 09:08:30|2381.6|2381.3|2381.6|2381.3|2381.6|2381.3|2381.5|2381.2|0
1637226530000|2021-11-18 09:08:50|2381.5|2381.2|2381.5|2381.2|2381.5|2381.2|2381.4|2381.1|1
1637226540000|2021-11-18 09:09:00|2381.4|2381.1|2381.5|2381.2|2381.5|2381.2|2381.4|2381.1|3
1637226550000|2021-11-18 09:09:10|2381.8|2381.5|2381.8|2381.5|2381.9|2381.6|2381.6|2381.3|7
1637226560000|2021-11-18 09:09:20|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.8|2381.5|2
1637226570000|2021-11-18 09:09:30|2382|2381.7|2382|2381.7|2382|2381.7|2381.8|2381.5|3
1637226590000|2021-11-18 09:09:50|2382.1|2381.8|2382.1|2381.8|2382.1|2381.8|2382.1|2381.8|0
1637226600000|2021-11-18 09:10:00|2382.2|2381.9|2382.1|2381.8|2382.2|2381.9|2382.1|2381.8|4
1637226610000|2021-11-18 09:10:10|2382.2|2381.9|2382.1|2381.8|2382.2|2381.9|2382.1|2381.8|1
1637226620000|2021-11-18 09:10:20|2382|2381.7|2382.1|2381.8|2382.1|2381.8|2382|2381.7|0
1637226630000|2021-11-18 09:10:30|2382|2381.7|2382|2381.7|2382.1|2381.8|2382|2381.7|5
1637226640000|2021-11-18 09:10:40|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|1
1637226650000|2021-11-18 09:10:50|2382|2381.7|2382|2381.7|2382|2381.7|2382|2381.7|0
1637226660000|2021-11-18 09:11:00|2381.9|2381.6|2382|2381.7|2382.1|2381.8|2381.9|2381.6|3
1637226670000|2021-11-18 09:11:10|2381.9|2381.6|2381.6|2381.3|2381.9|2381.6|2381.5|2381.2|2
1637226680000|2021-11-18 09:11:20|2381.5|2381.2|2381.7|2381.4|2381.7|2381.4|2381.5|2381.2|3
1637226700000|2021-11-18 09:11:40|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|14
1637226720000|2021-11-18 09:12:00|2381.8|2381.5|2381.8|2381.5|2381.9|2381.6|2381.8|2381.5|0
1637226730000|2021-11-18 09:12:10|2381.9|2381.6|2381.8|2381.5|2381.9|2381.6|2381.8|2381.5|3
1637226740000|2021-11-18 09:12:20|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|4
1637226750000|2021-11-18 09:12:30|2381.8|2381.5|2381.8|2381.5|2381.8|2381.5|2381.8|2381.5|3
1637226760000|2021-11-18 09:12:40|2381.9|2381.6|2382|2381.7|2382.1|2381.8|2381.9|2381.6|6
1637226770000|2021-11-18 09:12:50|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|0
1637226780000|2021-11-18 09:13:00|2382|2381.7|2382|2381.7|2382|2381.7|2382|2381.7|2
1637226790000|2021-11-18 09:13:10|2381.9|2381.6|2381.9|2381.6|2382|2381.7|2381.9|2381.6|0
1637226810000|2021-11-18 09:13:30|||||||||3
1637226820000|2021-11-18 09:13:40|||||||||2
1637226830000|2021-11-18 09:13:50|||||||||2
1637226860000|2021-11-18 09:14:20|2381.8|2381.5|2381.8|2381.5|2381.8|2381.5|2381.8|2381.5|1
1637226870000|2021-11-18 09:14:30|2381.9|2381.6|2382.1|2381.8|2382.1|2381.8|2381.9|2381.6|5
1637226880000|2021-11-18 09:14:40|2382|2381.7|2382.1|2381.8|2382.1|2381.8|2382|2381.7|1
1637226890000|2021-11-18 09:14:50|2382.2|2381.9|2382.2|2381.9|2382.3|2382|2382.1|2381.8|0
1637226900000|2021-11-18 09:15:00|2382.4|2382.1|2382.5|2382.2|2382.5|2382.2|2382.4|2382.1|7
1637226910000|2021-11-18 09:15:10|2382.4|2382.1|2382.4|2382.1|2382.4|2382.1|2382.4|2382.1|0
1637226920000|2021-11-18 09:15:20|2382.5|2382.2|2382.5|2382.2|2382.6|2382.3|2382.5|2382.2|20
1637226930000|2021-11-18 09:15:30|2382.6|2382.3|2382.3|2382|2382.6|2382.3|2382.3|2382|7
1637226940000|2021-11-18 09:15:40|2382.2|2381.9|2382.3|2382|2382.3|2382|2382.2|2381.9|1
1637226950000|2021-11-18 09:15:50|2382.4|2382.1|2382.3|2382|2382.4|2382.1|2382.3|2382|2
1637226960000|2021-11-18 09:16:00|2382.4|2382.1|2382.3|2382|2382.4|2382.1|2382.3|2382|1
1637226970000|2021-11-18 09:16:10|2382.2|2381.9|2382.2|2381.9|2382.2|2381.9|2382.1|2381.8|2
1637226980000|2021-11-18 09:16:20|2382.3|2382|2382.3|2382|2382.3|2382|2382.3|2382|1
1637226990000|2021-11-18 09:16:30|2382.2|2381.9|2382.1|2381.8|2382.2|2381.9|2382.1|2381.8|0
1637227000000|2021-11-18 09:16:40|2382.2|2381.9|2382|2381.7|2382.2|2381.9|2382|2381.7|0
1637227010000|2021-11-18 09:16:50|2382.1|2381.8|2382|2381.7|2382.1|2381.8|2382|2381.7|0
1637227020000|2021-11-18 09:17:00|2381.9|2381.6|2382|2381.7|2382|2381.7|2381.9|2381.6|2
1637227030000|2021-11-18 09:17:10|2381.9|2381.6|2382|2381.7|2382|2381.7|2381.9|2381.6|1
1637227070000|2021-11-18 09:17:50|||||||||7
1637227080000|2021-11-18 09:18:00|2382.1|2381.8|2382.1|2381.8|2382.1|2381.8|2382.1|2381.8|1
1637227090000|2021-11-18 09:18:10|2382|2381.7|2382|2381.7|2382.1|2381.8|2382|2381.7|1
1637227100000|2021-11-18 09:18:20|2381.9|2381.6|2382.1|2381.8|2382.1|2381.8|2381.9|2381.6|15
1637227110000|2021-11-18 09:18:30|2382|2381.7|2381.8|2381.5|2382.1|2381.8|2381.8|2381.5|2
1637227120000|2021-11-18 09:18:40|2381.7|2381.4|2381.7|2381.4|2381.7|2381.4|2381.7|2381.4|7
1637227130000|2021-11-18 09:18:50|2381.6|2381.3|2381.7|2381.4|2381.7|2381.4|2381.6|2381.3|3
1637227140000|2021-11-18 09:19:00|2381.8|2381.5|2381.8|2381.5|2381.8|2381.5|2381.8|2381.5|7
1637227150000|2021-11-18 09:19:10|2381.7|2381.4|2381.8|2381.5|2381.8|2381.5|2381.7|2381.4|4
1637227160000|2021-11-18 09:19:20|2381.6|2381.3|2381.7|2381.4|2381.7|2381.4|2381.6|2381.3|8
1637227170000|2021-11-18 09:19:30|||||||||1
1637227180000|2021-11-18 09:19:40|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.8|2381.5|2
1637227190000|2021-11-18 09:19:50|2381.8|2381.5|2381.8|2381.5|2381.9|2381.6|2381.8|2381.5|3
1637227200000|2021-11-18 09:20:00|2381.9|2381.6|2381.9|2381.6|2381.9|2381.6|2381.8|2381.5|1
1637227220000|2021-11-18 09:20:20|2382|2381.7|2382.1|2381.8|2382.1|2381.8|2381.9|2381.6|3
1637227230000|2021-11-18 09:20:30|2382.2|2381.9|2382.5|2382.2|2382.5|2382.2|2382.2|2381.9|10
1637227240000|2021-11-18 09:20:40|2382.4|2382.1|2382.5|2382.2|2382.6|2382.3|2382.4|2382.1|0
1637227250000|2021-11-18 09:20:50|2382.4|2382.1|2382.5|2382.2|2382.5|2382.2|2382.4|2382.1|3
1637227260000|2021-11-18 09:21:00|||||||||6
1637227280000|2021-11-18 09:21:20|2382.6|2382.3|2382.7|2382.4|2382.8|2382.5|2382.6|2382.3|7
1637227290000|2021-11-18 09:21:30|2382.6|2382.3|2382.6|2382.3|2382.6|2382.3|2382.6|2382.3|13
1637227300000|2021-11-18 09:21:40|2382.5|2382.2|2382.4|2382.1|2382.5|2382.2|2382.4|2382.1|6
1637227310000|2021-11-18 09:21:50|2382.3|2382|2382.7|2382.4|2382.7|2382.4|2382.3|2382|8
1637227330000|2021-11-18 09:22:10|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|4
1637227340000|2021-11-18 09:22:20|2382.8|2382.5|2382.9|2382.6|2382.9|2382.6|2382.8|2382.5|2
1637227350000|2021-11-18 09:22:30|2382.8|2382.5|2382.8|2382.5|2382.8|2382.5|2382.8|2382.5|3
1637227360000|2021-11-18 09:22:40|||||||||2
1637227370000|2021-11-18 09:22:50|2382.7|2382.4|2382.7|2382.4|2382.7|2382.4|2382.7|2382.4|2
1637227380000|2021-11-18 09:23:00|2382.8|2382.5|2382.8|2382.5|2382.8|2382.5|2382.8|2382.5|4
1637227390000|2021-11-18 09:23:10|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|2382.8|2382.5|1
1637227400000|2021-11-18 09:23:20|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|3
1637227410000|2021-11-18 09:23:30|2383|2382.7|2383.2|2382.9|2383.2|2382.9|2383|2382.7|2
1637227420000|2021-11-18 09:23:40|2383.3|2383|2383.3|2383|2383.3|2383|2383.3|2383|2
1637227430000|2021-11-18 09:23:50|||||||||1
1637227450000|2021-11-18 09:24:10|2383.2|2382.9|2383.2|2382.9|2383.2|2382.9|2383.2|2382.9|7
1637227460000|2021-11-18 09:24:20|2383.3|2383|2383.7|2383.4|2383.7|2383.4|2383.2|2382.9|30
1637227470000|2021-11-18 09:24:30|2383.6|2383.3|2384|2383.7|2384|2383.7|2383.6|2383.3|25
1637227480000|2021-11-18 09:24:40|||||||||2
1637227490000|2021-11-18 09:24:50|2384.1|2383.8|2384.1|2383.8|2384.1|2383.8|2384.1|2383.8|18
1637227500000|2021-11-18 09:25:00|2384.2|2383.9|2383.6|2383.3|2384.2|2383.9|2383.6|2383.3|146
1637227510000|2021-11-18 09:25:10|2383.5|2383.2|2383.4|2383.1|2383.5|2383.2|2383.4|2383.1|4
1637227520000|2021-11-18 09:25:20|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|9
1637227530000|2021-11-18 09:25:30|2383.4|2383.1|2383.4|2383.1|2383.4|2383.1|2383.4|2383.1|1
1637227540000|2021-11-18 09:25:40|2383.5|2383.2|2383.7|2383.4|2383.7|2383.4|2383.5|2383.2|8
1637227550000|2021-11-18 09:25:50|2383.6|2383.3|2383.7|2383.4|2383.7|2383.4|2383.6|2383.3|1
1637227570000|2021-11-18 09:26:10|||||||||1
1637227580000|2021-11-18 09:26:20|2383.8|2383.5|2383.8|2383.5|2383.8|2383.5|2383.8|2383.5|4
1637227590000|2021-11-18 09:26:30|2383.7|2383.4|2383.7|2383.4|2383.7|2383.4|2383.7|2383.4|2
1637227600000|2021-11-18 09:26:40|2383.6|2383.3|2383.7|2383.4|2383.8|2383.5|2383.6|2383.3|3
1637227610000|2021-11-18 09:26:50|2383.8|2383.5|2383.5|2383.2|2383.8|2383.5|2383.5|2383.2|6
1637227620000|2021-11-18 09:27:00|2383.7|2383.4|2383.7|2383.4|2383.7|2383.4|2383.5|2383.2|28
1637227630000|2021-11-18 09:27:10|2383.9|2383.6|2384.3|2384|2384.3|2384|2383.9|2383.6|36
1637227640000|2021-11-18 09:27:20|2384.4|2384.1|2384.5|2384.2|2384.5|2384.2|2384.4|2384.1|5
1637227650000|2021-11-18 09:27:30|2384.4|2384.1|2384.4|2384.1|2384.6|2384.3|2384.4|2384.1|20
1637227660000|2021-11-18 09:27:40|2384.6|2384.3|2384.4|2384.1|2384.6|2384.3|2384.4|2384.1|9
1637227670000|2021-11-18 09:27:50|2384.3|2384|2384.4|2384.1|2384.4|2384.1|2384.3|2384|1
1637227680000|2021-11-18 09:28:00|||||||||2
1637227690000|2021-11-18 09:28:10|2384.2|2383.9|2384.2|2383.9|2384.3|2384|2384.2|2383.9|7
1637227700000|2021-11-18 09:28:20|2384.3|2384|2384.2|2383.9|2384.3|2384|2384.2|2383.9|0
1637227710000|2021-11-18 09:28:30|2384.1|2383.8|2384.3|2384|2384.3|2384|2384.1|2383.8|2
1637227730000|2021-11-18 09:28:50|2384.1|2383.8|2384.2|2383.9|2384.2|2383.9|2384.1|2383.8|6
1637227740000|2021-11-18 09:29:00|2384.1|2383.8|2384.1|2383.8|2384.1|2383.8|2384.1|2383.8|1
1637227750000|2021-11-18 09:29:10|2384|2383.7|2383.9|2383.6|2384|2383.7|2383.9|2383.6|2
1637227760000|2021-11-18 09:29:20|2383.8|2383.5|2383.9|2383.6|2384|2383.7|2383.8|2383.5|12
1637227770000|2021-11-18 09:29:30|2383.7|2383.4|2383.7|2383.4|2383.7|2383.4|2383.7|2383.4|12
1637227780000|2021-11-18 09:29:40|||||||||1
1637227790000|2021-11-18 09:29:50|||||||||1
1637227800000|2021-11-18 09:30:00|2383.6|2383.3|2383.9|2383.6|2383.9|2383.6|2383.6|2383.3|7
1637227830000|2021-11-18 09:30:30|||||||||1
1637227840000|2021-11-18 09:30:40|2383.8|2383.5|2383.6|2383.3|2383.8|2383.5|2383.5|2383.2|18
1637227850000|2021-11-18 09:30:50|2383.7|2383.4|2383.7|2383.4|2383.7|2383.4|2383.6|2383.3|2
1637227860000|2021-11-18 09:31:00|2383.6|2383.3|2383.5|2383.2|2383.6|2383.3|2383.5|2383.2|4
1637227870000|2021-11-18 09:31:10|2383.7|2383.4|2383.6|2383.3|2383.7|2383.4|2383.6|2383.3|5
1637227880000|2021-11-18 09:31:20|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|1
1637227890000|2021-11-18 09:31:30|2383.4|2383.1|2383.5|2383.2|2383.5|2383.2|2383.4|2383.1|0
1637227900000|2021-11-18 09:31:40|2383.4|2383.1|2383.4|2383.1|2383.4|2383.1|2383.4|2383.1|3
1637227910000|2021-11-18 09:31:50|2383.6|2383.3|2383.4|2383.1|2383.6|2383.3|2383.4|2383.1|11
1637227920000|2021-11-18 09:32:00|2383.3|2383|2383.3|2383|2383.3|2383|2383.3|2383|0
1637227930000|2021-11-18 09:32:10|2383.4|2383.1|2383.4|2383.1|2383.5|2383.2|2383.4|2383.1|5
1637227940000|2021-11-18 09:32:20|2383.3|2383|2383.1|2382.8|2383.3|2383|2383.1|2382.8|25
1637227950000|2021-11-18 09:32:30|2383|2382.7|2383|2382.7|2383|2382.7|2383|2382.7|3
1637227960000|2021-11-18 09:32:40|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|0
1637227970000|2021-11-18 09:32:50|2383.2|2382.9|2383.1|2382.8|2383.2|2382.9|2383.1|2382.8|6
1637227980000|2021-11-18 09:33:00|2383|2382.7|2382.9|2382.6|2383|2382.7|2382.9|2382.6|15
1637227990000|2021-11-18 09:33:10|2383|2382.7|2382.9|2382.6|2383|2382.7|2382.9|2382.6|1
1637228000000|2021-11-18 09:33:20|2383|2382.7|2383|2382.7|2383|2382.7|2383|2382.7|3
1637228010000|2021-11-18 09:33:30|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|2382.8|2382.5|4
1637228020000|2021-11-18 09:33:40|2382.8|2382.5|2382.6|2382.3|2382.8|2382.5|2382.6|2382.3|20
1637228030000|2021-11-18 09:33:50|2382.5|2382.2|2382.4|2382.1|2382.5|2382.2|2382.4|2382.1|13
1637228040000|2021-11-18 09:34:00|2382.3|2382|2382.4|2382.1|2382.4|2382.1|2382.1|2381.8|11
1637228050000|2021-11-18 09:34:10|2382.2|2381.9|2382.2|2381.9|2382.2|2381.9|2382.2|2381.9|5
1637228060000|2021-11-18 09:34:20|2382|2381.7|2382|2381.7|2382|2381.7|2381.9|2381.6|18
1637228070000|2021-11-18 09:34:30|2381.9|2381.6|2381.9|2381.6|2382|2381.7|2381.9|2381.6|3
1637228080000|2021-11-18 09:34:40|2382|2381.7|2382|2381.7|2382|2381.7|2382|2381.7|4
1637228090000|2021-11-18 09:34:50|2381.9|2381.6|2381.9|2381.6|2382|2381.7|2381.9|2381.6|16
1637228100000|2021-11-18 09:35:00|2381.8|2381.5|2381.7|2381.4|2381.8|2381.5|2381.7|2381.4|39
1637228110000|2021-11-18 09:35:10|2381.8|2381.5|2381.6|2381.3|2381.8|2381.5|2381.6|2381.3|12
1637228120000|2021-11-18 09:35:20|2381.5|2381.2|2381.6|2381.3|2381.6|2381.3|2381.4|2381.1|23
1637228130000|2021-11-18 09:35:30|2381.5|2381.2|2381.4|2381.1|2381.5|2381.2|2381.4|2381.1|4
1637228140000|2021-11-18 09:35:40|2381.3|2381|2381.4|2381.1|2381.4|2381.1|2381.3|2381|3
1637228150000|2021-11-18 09:35:50|2381.3|2381|2381.2|2380.9|2381.3|2381|2381.1|2380.8|7
1637228160000|2021-11-18 09:36:00|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|2381.1|2380.8|10
1637228170000|2021-11-18 09:36:10|2381|2380.7|2380.6|2380.3|2381|2380.7|2380.5|2380.2|25
1637228180000|2021-11-18 09:36:20|2380.5|2380.2|2380.4|2380.1|2380.6|2380.3|2380.3|2380|12
1637228190000|2021-11-18 09:36:30|2380.3|2380|2380.4|2380.1|2380.5|2380.2|2380.3|2380|17
1637228200000|2021-11-18 09:36:40|2380.5|2380.2|2380.3|2380|2380.5|2380.2|2380.3|2380|10
1637228210000|2021-11-18 09:36:50|2380.2|2379.9|2380.2|2379.9|2380.3|2380|2380.1|2379.8|12
1637228220000|2021-11-18 09:37:00|2380.1|2379.8|2380|2379.7|2380.1|2379.8|2380|2379.7|14
1637228230000|2021-11-18 09:37:10|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.8|2379.5|13
1637228240000|2021-11-18 09:37:20|2380|2379.7|2379.9|2379.6|2380|2379.7|2379.9|2379.6|6
1637228260000|2021-11-18 09:37:40|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|5
1637228270000|2021-11-18 09:37:50|2380|2379.7|2379.9|2379.6|2380|2379.7|2379.9|2379.6|9
1637228280000|2021-11-18 09:38:00|2379.7|2379.4|2379.5|2379.2|2379.7|2379.4|2379.5|2379.2|24
1637228290000|2021-11-18 09:38:10|2379.4|2379.1|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|11
1637228300000|2021-11-18 09:38:20|2379.4|2379.1|2379.7|2379.4|2379.7|2379.4|2379.4|2379.1|8
1637228310000|2021-11-18 09:38:30|2379.9|2379.6|2380.2|2379.9|2380.2|2379.9|2379.9|2379.6|9
1637228320000|2021-11-18 09:38:40|2380.3|2380|2380.4|2380.1|2380.5|2380.2|2380.3|2380|5
1637228340000|2021-11-18 09:39:00|2380.3|2380|2380.4|2380.1|2380.4|2380.1|2380.3|2380|14
1637228350000|2021-11-18 09:39:10|||||||||1
1637228360000|2021-11-18 09:39:20|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|3
1637228370000|2021-11-18 09:39:30|2380.6|2380.3|2380.5|2380.2|2380.6|2380.3|2380.5|2380.2|3
1637228380000|2021-11-18 09:39:40|2380.4|2380.1|2380.5|2380.2|2380.5|2380.2|2380.4|2380.1|1
1637228390000|2021-11-18 09:39:50|||||||||1
1637228400000|2021-11-18 09:40:00|2380.6|2380.3|2380.4|2380.1|2380.6|2380.3|2380.4|2380.1|2
1637228420000|2021-11-18 09:40:20|2380.5|2380.2|2380.2|2379.9|2380.5|2380.2|2380.2|2379.9|15
1637228430000|2021-11-18 09:40:30|2380.3|2380|2380.1|2379.8|2380.3|2380|2380.1|2379.8|3
1637228440000|2021-11-18 09:40:40|2380|2379.7|2379.9|2379.6|2380|2379.7|2379.9|2379.6|1
1637228450000|2021-11-18 09:40:50|2380|2379.7|2380|2379.7|2380|2379.7|2380|2379.7|1
1637228460000|2021-11-18 09:41:00|2379.9|2379.6|2379.6|2379.3|2379.9|2379.6|2379.6|2379.3|1
1637228470000|2021-11-18 09:41:10|2379.7|2379.4|2379.8|2379.5|2379.8|2379.5|2379.7|2379.4|1
1637228480000|2021-11-18 09:41:20|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|4
1637228490000|2021-11-18 09:41:30|2379.6|2379.3|2379.5|2379.2|2379.7|2379.4|2379.5|2379.2|24
1637228500000|2021-11-18 09:41:40|||||||||3
1637228510000|2021-11-18 09:41:50|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2
1637228520000|2021-11-18 09:42:00|2379.5|2379.2|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|4
1637228530000|2021-11-18 09:42:10|2379.4|2379.1|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|5
1637228540000|2021-11-18 09:42:20|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|4
1637228550000|2021-11-18 09:42:30|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2
1637228570000|2021-11-18 09:42:50|2379.3|2379|2379.6|2379.3|2379.6|2379.3|2379.3|2379|13
1637228580000|2021-11-18 09:43:00|2379.5|2379.2|2379.6|2379.3|2379.7|2379.4|2379.5|2379.2|4
1637228590000|2021-11-18 09:43:10|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|2
1637228600000|2021-11-18 09:43:20|2379.7|2379.4|2379.3|2379|2379.7|2379.4|2379.3|2379|7
1637228610000|2021-11-18 09:43:30|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|9
1637228620000|2021-11-18 09:43:40|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|1
1637228630000|2021-11-18 09:43:50|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|6
1637228640000|2021-11-18 09:44:00|2379.4|2379.1|2379.3|2379|2379.5|2379.2|2379.3|2379|21
1637228650000|2021-11-18 09:44:10|2379.5|2379.2|2379.9|2379.6|2379.9|2379.6|2379.5|2379.2|23
1637228660000|2021-11-18 09:44:20|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|6
1637228670000|2021-11-18 09:44:30|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.8|2379.5|2
1637228680000|2021-11-18 09:44:40|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|9
1637228690000|2021-11-18 09:44:50|2380.2|2379.9|2380.1|2379.8|2380.2|2379.9|2380.1|2379.8|1
1637228700000|2021-11-18 09:45:00|2380|2379.7|2380|2379.7|2380.1|2379.8|2380|2379.7|12
1637228710000|2021-11-18 09:45:10|2379.9|2379.6|2379.8|2379.5|2379.9|2379.6|2379.8|2379.5|9
1637228720000|2021-11-18 09:45:20|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|1
1637228740000|2021-11-18 09:45:40|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|11
1637228750000|2021-11-18 09:45:50|2380.3|2380|2380.1|2379.8|2380.3|2380|2380.1|2379.8|21
1637228760000|2021-11-18 09:46:00|||||||||1
1637228780000|2021-11-18 09:46:20|2380|2379.7|2380|2379.7|2380|2379.7|2380|2379.7|10
1637228790000|2021-11-18 09:46:30|2379.9|2379.6|2379.6|2379.3|2379.9|2379.6|2379.6|2379.3|12
1637228800000|2021-11-18 09:46:40|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|0
1637228810000|2021-11-18 09:46:50|2379.6|2379.3|2379.4|2379.1|2379.6|2379.3|2379.4|2379.1|2
1637228830000|2021-11-18 09:47:10|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|2
1637228840000|2021-11-18 09:47:20|2379.5|2379.2|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|3
1637228850000|2021-11-18 09:47:30|2379.6|2379.3|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|2
1637228860000|2021-11-18 09:47:40|2379.4|2379.1|2379.9|2379.6|2379.9|2379.6|2379.4|2379.1|41
1637228890000|2021-11-18 09:48:10|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2
1637228900000|2021-11-18 09:48:20|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.6|2379.3|3
1637228910000|2021-11-18 09:48:30|2379.6|2379.3|2379.4|2379.1|2379.6|2379.3|2379.4|2379.1|1
1637228920000|2021-11-18 09:48:40|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|0
1637228930000|2021-11-18 09:48:50|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|10
1637228940000|2021-11-18 09:49:00|2379.4|2379.1|2379.2|2378.9|2379.4|2379.1|2379.2|2378.9|5
1637228950000|2021-11-18 09:49:10|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|0
1637228960000|2021-11-18 09:49:20|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2
1637229000000|2021-11-18 09:50:00|2379.3|2379|2379.2|2378.9|2379.4|2379.1|2379.2|2378.9|1
1637229010000|2021-11-18 09:50:10|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|1
1637229030000|2021-11-18 09:50:30|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|3
1637229040000|2021-11-18 09:50:40|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|22
1637229050000|2021-11-18 09:50:50|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|4
1637229060000|2021-11-18 09:51:00|2379|2378.7|2378.9|2378.6|2379.1|2378.8|2378.8|2378.5|5
1637229070000|2021-11-18 09:51:10|2379.1|2378.8|2379|2378.7|2379.1|2378.8|2379|2378.7|9
1637229080000|2021-11-18 09:51:20|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|0
1637229100000|2021-11-18 09:51:40|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|0
1637229130000|2021-11-18 09:52:10|||||||||2
1637229150000|2021-11-18 09:52:30|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|5
1637229160000|2021-11-18 09:52:40|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|1
1637229170000|2021-11-18 09:52:50|||||||||1
1637229190000|2021-11-18 09:53:10|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|3
1637229200000|2021-11-18 09:53:20|||||||||2
1637229210000|2021-11-18 09:53:30|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.7|2378.4|20
1637229220000|2021-11-18 09:53:40|2378.9|2378.6|2378.7|2378.4|2378.9|2378.6|2378.7|2378.4|13
1637229230000|2021-11-18 09:53:50|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|2
1637229240000|2021-11-18 09:54:00|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|5
1637229250000|2021-11-18 09:54:10|2378.5|2378.2|2378.5|2378.2|2378.6|2378.3|2378.5|2378.2|13
1637229260000|2021-11-18 09:54:20|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|3
1637229290000|2021-11-18 09:54:50|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.8|2378.5|8
1637229300000|2021-11-18 09:55:00|2378.7|2378.4|2378.8|2378.5|2378.8|2378.5|2378.7|2378.4|1
1637229320000|2021-11-18 09:55:20|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|0
1637229330000|2021-11-18 09:55:30|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|0
1637229340000|2021-11-18 09:55:40|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|1
1637229350000|2021-11-18 09:55:50|||||||||1
1637229360000|2021-11-18 09:56:00|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2379|2378.7|4
1637229370000|2021-11-18 09:56:10|||||||||1
1637229380000|2021-11-18 09:56:20|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.1|2378.8|2
1637229390000|2021-11-18 09:56:30|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|2
1637229400000|2021-11-18 09:56:40|||||||||2
1637229420000|2021-11-18 09:57:00|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|4
1637229430000|2021-11-18 09:57:10|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2
1637229440000|2021-11-18 09:57:20|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|2
1637229460000|2021-11-18 09:57:40|||||||||1
1637229470000|2021-11-18 09:57:50|2379.5|2379.2|2379.3|2379|2379.5|2379.2|2379.3|2379|6
1637229480000|2021-11-18 09:58:00|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2
1637229490000|2021-11-18 09:58:10|2379.1|2378.8|2378.9|2378.6|2379.1|2378.8|2378.9|2378.6|4
1637229510000|2021-11-18 09:58:30|2378.7|2378.4|2378.9|2378.6|2378.9|2378.6|2378.7|2378.4|5
1637229520000|2021-11-18 09:58:40|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2379|2378.7|3
1637229560000|2021-11-18 09:59:20|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|1
1637229570000|2021-11-18 09:59:30|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|4
1637229580000|2021-11-18 09:59:40|2379.3|2379|2379.1|2378.8|2379.3|2379|2379.1|2378.8|30
1637229590000|2021-11-18 09:59:50|2379|2378.7|2379|2378.7|2379|2378.7|2378.9|2378.6|1
1637229600000|2021-11-18 10:00:00|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|10
1637229620000|2021-11-18 10:00:20|||||||||20
1637229630000|2021-11-18 10:00:30|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|2
1637229640000|2021-11-18 10:00:40|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|0
1637229650000|2021-11-18 10:00:50|||||||||2
1637229660000|2021-11-18 10:01:00|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|8
1637229670000|2021-11-18 10:01:10|2378.9|2378.6|2379.1|2378.8|2379.1|2378.8|2378.9|2378.6|12
1637229700000|2021-11-18 10:01:40|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|1
1637229720000|2021-11-18 10:02:00|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|0
1637229730000|2021-11-18 10:02:10|2379.2|2378.9|2379|2378.7|2379.2|2378.9|2379|2378.7|5
1637229750000|2021-11-18 10:02:30|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|4
1637229790000|2021-11-18 10:03:10|2379|2378.7|2379|2378.7|2379|2378.7|2378.9|2378.6|3
1637229800000|2021-11-18 10:03:20|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2
1637229810000|2021-11-18 10:03:30|2379|2378.7|2378.7|2378.4|2379|2378.7|2378.7|2378.4|4
1637229820000|2021-11-18 10:03:40|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2
1637229830000|2021-11-18 10:03:50|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|3
1637229850000|2021-11-18 10:04:10|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.3|2378|5
1637229860000|2021-11-18 10:04:20|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|6
1637229870000|2021-11-18 10:04:30|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2378.3|2378|2
1637229880000|2021-11-18 10:04:40|2378.3|2378|2377.8|2377.5|2378.4|2378.1|2377.8|2377.5|31
1637229890000|2021-11-18 10:04:50|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|5
1637229900000|2021-11-18 10:05:00|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|13
1637229910000|2021-11-18 10:05:10|2377.9|2377.6|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|7
1637229920000|2021-11-18 10:05:20|2377.7|2377.4|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|5
1637229930000|2021-11-18 10:05:30|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|7
1637229950000|2021-11-18 10:05:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|6
1637229960000|2021-11-18 10:06:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|5
1637229980000|2021-11-18 10:06:20|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|1
1637230000000|2021-11-18 10:06:40|||||||||2
1637230010000|2021-11-18 10:06:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|1
1637230020000|2021-11-18 10:07:00|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|5
1637230030000|2021-11-18 10:07:10|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|2
1637230040000|2021-11-18 10:07:20|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|2
1637230050000|2021-11-18 10:07:30|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2
1637230060000|2021-11-18 10:07:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|5
1637230070000|2021-11-18 10:07:50|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.7|2377.4|4
1637230080000|2021-11-18 10:08:00|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.7|2377.4|1
1637230090000|2021-11-18 10:08:10|2377.9|2377.6|2377.5|2377.2|2377.9|2377.6|2377.5|2377.2|12
1637230100000|2021-11-18 10:08:20|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.4|2377.1|11
1637230110000|2021-11-18 10:08:30|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.7|2377.4|6
1637230120000|2021-11-18 10:08:40|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2377.9|2377.6|4
1637230130000|2021-11-18 10:08:50|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|5
1637230140000|2021-11-18 10:09:00|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2
1637230160000|2021-11-18 10:09:20|2378.1|2377.8|2377.9|2377.6|2378.1|2377.8|2377.9|2377.6|4
1637230170000|2021-11-18 10:09:30|2378|2377.7|2378.2|2377.9|2378.2|2377.9|2377.9|2377.6|6
1637230180000|2021-11-18 10:09:40|2378.3|2378|2378.5|2378.2|2378.6|2378.3|2378.3|2378|5
1637230190000|2021-11-18 10:09:50|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.4|2378.1|1
1637230200000|2021-11-18 10:10:00|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.3|2378|7
1637230210000|2021-11-18 10:10:10|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|2
1637230220000|2021-11-18 10:10:20|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.8|2378.5|4
1637230230000|2021-11-18 10:10:30|2378.9|2378.6|2378.9|2378.6|2379|2378.7|2378.9|2378.6|6
1637230240000|2021-11-18 10:10:40|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|7
1637230250000|2021-11-18 10:10:50|||||||||3
1637230260000|2021-11-18 10:11:00|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379.1|2378.8|7
1637230270000|2021-11-18 10:11:10|2379.1|2378.8|2378.9|2378.6|2379.1|2378.8|2378.9|2378.6|4
1637230280000|2021-11-18 10:11:20|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|2
1637230290000|2021-11-18 10:11:30|2379.1|2378.8|2379.1|2378.8|2379.2|2378.9|2379.1|2378.8|2
1637230300000|2021-11-18 10:11:40|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2379|2378.7|1
1637230310000|2021-11-18 10:11:50|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|5
1637230320000|2021-11-18 10:12:00|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379.1|2378.8|1
1637230330000|2021-11-18 10:12:10|2379.1|2378.8|2379.3|2379|2379.3|2379|2379.1|2378.8|12
1637230340000|2021-11-18 10:12:20|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2
1637230360000|2021-11-18 10:12:40|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|1
1637230380000|2021-11-18 10:13:00|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|4
1637230390000|2021-11-18 10:13:10|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|2
1637230400000|2021-11-18 10:13:20|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|1
1637230410000|2021-11-18 10:13:30|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|2
1637230420000|2021-11-18 10:13:40|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|4
1637230430000|2021-11-18 10:13:50|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|7
1637230440000|2021-11-18 10:14:00|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|2
1637230450000|2021-11-18 10:14:10|||||||||1
1637230460000|2021-11-18 10:14:20|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|2
1637230490000|2021-11-18 10:14:50|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|6
1637230500000|2021-11-18 10:15:00|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2
1637230510000|2021-11-18 10:15:10|2379.5|2379.2|2379.3|2379|2379.5|2379.2|2379.3|2379|9
1637230520000|2021-11-18 10:15:20|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|3
1637230530000|2021-11-18 10:15:30|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|7
1637230550000|2021-11-18 10:15:50|2379.1|2378.8|2379.1|2378.8|2379.2|2378.9|2379.1|2378.8|1
1637230580000|2021-11-18 10:16:20|2379.2|2378.9|2379.3|2379|2379.4|2379.1|2379.2|2378.9|7
1637230590000|2021-11-18 10:16:30|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|1
1637230600000|2021-11-18 10:16:40|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|1
1637230620000|2021-11-18 10:17:00|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|0
1637230630000|2021-11-18 10:17:10|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|0
1637230640000|2021-11-18 10:17:20|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|11
1637230670000|2021-11-18 10:17:50|2379.4|2379.1|2379.4|2379.1|2379.6|2379.3|2379.4|2379.1|12
1637230680000|2021-11-18 10:18:00|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|0
1637230720000|2021-11-18 10:18:40|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|3
1637230730000|2021-11-18 10:18:50|||||||||1
1637230740000|2021-11-18 10:19:00|||||||||3
1637230750000|2021-11-18 10:19:10|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|3
1637230760000|2021-11-18 10:19:20|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|1
1637230780000|2021-11-18 10:19:40|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2
1637230790000|2021-11-18 10:19:50|2379.9|2379.6|2380|2379.7|2380|2379.7|2379.9|2379.6|4
1637230800000|2021-11-18 10:20:00|2380.1|2379.8|2380.1|2379.8|2380.2|2379.9|2380.1|2379.8|11
1637230820000|2021-11-18 10:20:20|2380|2379.7|2379.9|2379.6|2380|2379.7|2379.9|2379.6|5
1637230830000|2021-11-18 10:20:30|2380|2379.7|2380|2379.7|2380|2379.7|2380|2379.7|1
1637230840000|2021-11-18 10:20:40|2379.9|2379.6|2380|2379.7|2380|2379.7|2379.9|2379.6|3
1637230860000|2021-11-18 10:21:00|2379.9|2379.6|2379.8|2379.5|2379.9|2379.6|2379.8|2379.5|1
1637230870000|2021-11-18 10:21:10|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2
1637230880000|2021-11-18 10:21:20|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|6
1637230890000|2021-11-18 10:21:30|||||||||3
1637230900000|2021-11-18 10:21:40|2379.7|2379.4|2379.2|2378.9|2379.7|2379.4|2379.2|2378.9|31
1637230910000|2021-11-18 10:21:50|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|4
1637230930000|2021-11-18 10:22:10|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|0
1637230950000|2021-11-18 10:22:30|||||||||1
1637230960000|2021-11-18 10:22:40|||||||||3
1637230970000|2021-11-18 10:22:50|2378.8|2378.5|2378.9|2378.6|2379|2378.7|2378.8|2378.5|13
1637230980000|2021-11-18 10:23:00|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|3
1637230990000|2021-11-18 10:23:10|2378.9|2378.6|2378.9|2378.6|2379|2378.7|2378.9|2378.6|0
1637231000000|2021-11-18 10:23:20|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.8|2378.5|2
1637231010000|2021-11-18 10:23:30|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|1
1637231020000|2021-11-18 10:23:40|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|1
1637231030000|2021-11-18 10:23:50|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|1
1637231040000|2021-11-18 10:24:00|||||||||2
1637231050000|2021-11-18 10:24:10|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|0
1637231060000|2021-11-18 10:24:20|2378.6|2378.3|2378.5|2378.2|2378.7|2378.4|2378.5|2378.2|3
1637231070000|2021-11-18 10:24:30|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|4
1637231080000|2021-11-18 10:24:40|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|1
1637231090000|2021-11-18 10:24:50|2378.3|2378|2378.3|2378|2378.3|2378|2378.2|2377.9|1
1637231100000|2021-11-18 10:25:00|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.3|2378|6
1637231110000|2021-11-18 10:25:10|2378.3|2378|2378.3|2378|2378.3|2378|2378.3|2378|2
1637231120000|2021-11-18 10:25:20|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.2|2377.9|0
1637231130000|2021-11-18 10:25:30|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|0
1637231140000|2021-11-18 10:25:40|2378.2|2377.9|2378.2|2377.9|2378.3|2378|2378.2|2377.9|0
1637231150000|2021-11-18 10:25:50|2378.1|2377.8|2378.2|2377.9|2378.3|2378|2378.1|2377.8|2
1637231160000|2021-11-18 10:26:00|2378.1|2377.8|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|12
1637231170000|2021-11-18 10:26:10|2378.2|2377.9|2378.2|2377.9|2378.3|2378|2378.2|2377.9|0
1637231180000|2021-11-18 10:26:20|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.1|2377.8|3
1637231190000|2021-11-18 10:26:30|2378.1|2377.8|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|0
1637231200000|2021-11-18 10:26:40|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|4
1637231210000|2021-11-18 10:26:50|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|0
1637231220000|2021-11-18 10:27:00|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2
1637231230000|2021-11-18 10:27:10|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|4
1637231240000|2021-11-18 10:27:20|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|0
1637231250000|2021-11-18 10:27:30|2378.4|2378.1|2378.6|2378.3|2378.6|2378.3|2378.4|2378.1|1
1637231260000|2021-11-18 10:27:40|2378.5|2378.2|2378.6|2378.3|2378.6|2378.3|2378.5|2378.2|0
1637231270000|2021-11-18 10:27:50|2378.7|2378.4|2378.8|2378.5|2378.8|2378.5|2378.7|2378.4|1
1637231300000|2021-11-18 10:28:20|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|3
1637231310000|2021-11-18 10:28:30|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|1
1637231320000|2021-11-18 10:28:40|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|1
1637231330000|2021-11-18 10:28:50|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|3
1637231340000|2021-11-18 10:29:00|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|0
1637231360000|2021-11-18 10:29:20|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|0
1637231370000|2021-11-18 10:29:30|||||||||1
1637231380000|2021-11-18 10:29:40|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2378.3|2378|6
1637231390000|2021-11-18 10:29:50|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2
1637231400000|2021-11-18 10:30:00|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.1|2377.8|9
1637231410000|2021-11-18 10:30:10|2378.3|2378|2378.3|2378|2378.3|2378|2378.3|2378|1
1637231420000|2021-11-18 10:30:20|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|3
1637231430000|2021-11-18 10:30:30|2378|2377.7|2378|2377.7|2378.1|2377.8|2378|2377.7|3
1637231440000|2021-11-18 10:30:40|2377.9|2377.6|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|9
1637231450000|2021-11-18 10:30:50|||||||||6
1637231460000|2021-11-18 10:31:00|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|5
1637231470000|2021-11-18 10:31:10|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|3
1637231480000|2021-11-18 10:31:20|2377.8|2377.5|2377.8|2377.5|2377.9|2377.6|2377.8|2377.5|0
1637231500000|2021-11-18 10:31:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2
1637231510000|2021-11-18 10:31:50|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|3
1637231520000|2021-11-18 10:32:00|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|12
1637231530000|2021-11-18 10:32:10|2377.9|2377.6|2378.1|2377.8|2378.1|2377.8|2377.9|2377.6|10
1637231540000|2021-11-18 10:32:20|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|0
1637231550000|2021-11-18 10:32:30|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|3
1637231560000|2021-11-18 10:32:40|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637231570000|2021-11-18 10:32:50|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|2
1637231580000|2021-11-18 10:33:00|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2
1637231590000|2021-11-18 10:33:10|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|0
1637231630000|2021-11-18 10:33:50|||||||||1
1637231640000|2021-11-18 10:34:00|2378|2377.7|2378.2|2377.9|2378.2|2377.9|2378|2377.7|3
1637231650000|2021-11-18 10:34:10|2378.1|2377.8|2378.2|2377.9|2378.2|2377.9|2378.1|2377.8|0
1637231660000|2021-11-18 10:34:20|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|1
1637231670000|2021-11-18 10:34:30|||||||||3
1637231680000|2021-11-18 10:34:40|2378.3|2378|2378.3|2378|2378.3|2378|2378.3|2378|5
1637231690000|2021-11-18 10:34:50|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2
1637231700000|2021-11-18 10:35:00|2378.5|2378.2|2378.5|2378.2|2378.6|2378.3|2378.5|2378.2|3
1637231710000|2021-11-18 10:35:10|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2
1637231720000|2021-11-18 10:35:20|2378.7|2378.4|2378.9|2378.6|2378.9|2378.6|2378.7|2378.4|3
1637231730000|2021-11-18 10:35:30|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|1
1637231740000|2021-11-18 10:35:40|2379|2378.7|2379|2378.7|2379|2378.7|2378.9|2378.6|1
1637231750000|2021-11-18 10:35:50|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|1
1637231760000|2021-11-18 10:36:00|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2
1637231770000|2021-11-18 10:36:10|2378.7|2378.4|2378.6|2378.3|2378.7|2378.4|2378.6|2378.3|1
1637231780000|2021-11-18 10:36:20|2378.7|2378.4|2378.6|2378.3|2378.7|2378.4|2378.6|2378.3|0
1637231800000|2021-11-18 10:36:40|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|8
1637231810000|2021-11-18 10:36:50|2378.3|2378|2378.4|2378.1|2378.5|2378.2|2378.3|2378|5
1637231820000|2021-11-18 10:37:00|2378.3|2378|2378.3|2378|2378.3|2378|2378.3|2378|0
1637231830000|2021-11-18 10:37:10|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|1
1637231840000|2021-11-18 10:37:20|2378.3|2378|2378.3|2378|2378.3|2378|2378.3|2378|4
1637231850000|2021-11-18 10:37:30|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|2
1637231870000|2021-11-18 10:37:50|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|1
1637231880000|2021-11-18 10:38:00|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|2
1637231890000|2021-11-18 10:38:10|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.2|2377.9|0
1637231910000|2021-11-18 10:38:30|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|1
1637231940000|2021-11-18 10:39:00|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|0
1637231960000|2021-11-18 10:39:20|2378.5|2378.2|2378.6|2378.3|2378.6|2378.3|2378.5|2378.2|2
1637231980000|2021-11-18 10:39:40|||||||||1
1637231990000|2021-11-18 10:39:50|||||||||1
1637232000000|2021-11-18 10:40:00|2378.7|2378.4|2378.6|2378.3|2378.8|2378.5|2378.6|2378.3|1
1637232010000|2021-11-18 10:40:10|2378.7|2378.4|2378.4|2378.1|2378.7|2378.4|2378.4|2378.1|5
1637232020000|2021-11-18 10:40:20|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|11
1637232030000|2021-11-18 10:40:30|||||||||2
1637232040000|2021-11-18 10:40:40|2378.5|2378.2|2378.5|2378.2|2378.6|2378.3|2378.5|2378.2|0
1637232060000|2021-11-18 10:41:00|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|4
1637232070000|2021-11-18 10:41:10|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|0
1637232110000|2021-11-18 10:41:50|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|0
1637232120000|2021-11-18 10:42:00|2378.2|2377.9|2378.4|2378.1|2378.4|2378.1|2378.1|2377.8|2
1637232130000|2021-11-18 10:42:10|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|0
1637232140000|2021-11-18 10:42:20|2378.7|2378.4|2378.8|2378.5|2378.9|2378.6|2378.7|2378.4|7
1637232150000|2021-11-18 10:42:30|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|0
1637232160000|2021-11-18 10:42:40|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|1
1637232170000|2021-11-18 10:42:50|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|0
1637232180000|2021-11-18 10:43:00|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|3
1637232190000|2021-11-18 10:43:10|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|1
1637232200000|2021-11-18 10:43:20|2379.1|2378.8|2379.1|2378.8|2379.2|2378.9|2379.1|2378.8|8
1637232210000|2021-11-18 10:43:30|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|0
1637232220000|2021-11-18 10:43:40|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379.1|2378.8|0
1637232230000|2021-11-18 10:43:50|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379.1|2378.8|0
1637232240000|2021-11-18 10:44:00|2379.1|2378.8|2379.1|2378.8|2379.2|2378.9|2379|2378.7|2
1637232270000|2021-11-18 10:44:30|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|5
1637232280000|2021-11-18 10:44:40|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|1
1637232290000|2021-11-18 10:44:50|2378.8|2378.5|2378.7|2378.4|2378.8|2378.5|2378.7|2378.4|9
1637232300000|2021-11-18 10:45:00|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|2
1637232320000|2021-11-18 10:45:20|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|1
1637232330000|2021-11-18 10:45:30|2378.7|2378.4|2378.6|2378.3|2378.7|2378.4|2378.6|2378.3|0
1637232350000|2021-11-18 10:45:50|2378.5|2378.2|2378.5|2378.2|2378.6|2378.3|2378.3|2378|5
1637232360000|2021-11-18 10:46:00|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|0
1637232370000|2021-11-18 10:46:10|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|1
1637232390000|2021-11-18 10:46:30|2378.6|2378.3|2378.5|2378.2|2378.6|2378.3|2378.5|2378.2|0
1637232400000|2021-11-18 10:46:40|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|0
1637232420000|2021-11-18 10:47:00|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|2
1637232430000|2021-11-18 10:47:10|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.7|2378.4|0
1637232440000|2021-11-18 10:47:20|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|2
1637232450000|2021-11-18 10:47:30|2378.6|2378.3|2378.5|2378.2|2378.6|2378.3|2378.5|2378.2|0
1637232470000|2021-11-18 10:47:50|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|1
1637232480000|2021-11-18 10:48:00|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|1
1637232490000|2021-11-18 10:48:10|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|4
1637232500000|2021-11-18 10:48:20|||||||||1
1637232510000|2021-11-18 10:48:30|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|1
1637232520000|2021-11-18 10:48:40|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|0
1637232530000|2021-11-18 10:48:50|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2378.3|2378|1
1637232540000|2021-11-18 10:49:00|||||||||4
1637232560000|2021-11-18 10:49:20|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|0
1637232570000|2021-11-18 10:49:30|2378.6|2378.3|2378.5|2378.2|2378.6|2378.3|2378.4|2378.1|0
1637232580000|2021-11-18 10:49:40|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|0
1637232600000|2021-11-18 10:50:00|2378.3|2378|2378|2377.7|2378.3|2378|2378|2377.7|5
1637232610000|2021-11-18 10:50:10|2378.1|2377.8|2378|2377.7|2378.1|2377.8|2378|2377.7|3
1637232630000|2021-11-18 10:50:30|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|1
1637232640000|2021-11-18 10:50:40|2377.8|2377.5|2378.1|2377.8|2378.1|2377.8|2377.8|2377.5|2
1637232660000|2021-11-18 10:51:00|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|3
1637232670000|2021-11-18 10:51:10|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|0
1637232680000|2021-11-18 10:51:20|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|1
1637232690000|2021-11-18 10:51:30|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|0
1637232700000|2021-11-18 10:51:40|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2378|2377.7|1
1637232710000|2021-11-18 10:51:50|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|1
1637232730000|2021-11-18 10:52:10|2378.3|2378|2378.3|2378|2378.3|2378|2378.1|2377.8|3
1637232740000|2021-11-18 10:52:20|2378.2|2377.9|2378.4|2378.1|2378.4|2378.1|2378.2|2377.9|1
1637232750000|2021-11-18 10:52:30|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|1
1637232760000|2021-11-18 10:52:40|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|0
1637232780000|2021-11-18 10:53:00|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2378.3|2378|1
1637232790000|2021-11-18 10:53:10|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2378.3|2378|0
1637232800000|2021-11-18 10:53:20|2378.3|2378|2378.5|2378.2|2378.5|2378.2|2378.3|2378|0
1637232810000|2021-11-18 10:53:30|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|3
1637232820000|2021-11-18 10:53:40|2378.6|2378.3|2378.5|2378.2|2378.7|2378.4|2378.5|2378.2|0
1637232830000|2021-11-18 10:53:50|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|0
1637232840000|2021-11-18 10:54:00|2378.6|2378.3|2378.7|2378.4|2378.8|2378.5|2378.6|2378.3|0
1637232870000|2021-11-18 10:54:30|2378.8|2378.5|2378.7|2378.4|2378.8|2378.5|2378.7|2378.4|0
1637232880000|2021-11-18 10:54:40|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|1
1637232890000|2021-11-18 10:54:50|2379|2378.7|2379|2378.7|2379.1|2378.8|2379|2378.7|1
1637232900000|2021-11-18 10:55:00|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379.1|2378.8|2
1637232910000|2021-11-18 10:55:10|2379.1|2378.8|2379|2378.7|2379.1|2378.8|2379|2378.7|3
1637232920000|2021-11-18 10:55:20|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2
1637232930000|2021-11-18 10:55:30|2379|2378.7|2379|2378.7|2379|2378.7|2378.9|2378.6|0
1637232950000|2021-11-18 10:55:50|2378.9|2378.6|2378.9|2378.6|2379|2378.7|2378.9|2378.6|6
1637232960000|2021-11-18 10:56:00|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|3
1637232970000|2021-11-18 10:56:10|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2378.9|2378.6|1
1637232990000|2021-11-18 10:56:30|2379.2|2378.9|2379.1|2378.8|2379.2|2378.9|2379.1|2378.8|6
1637233020000|2021-11-18 10:57:00|2379|2378.7|2379.2|2378.9|2379.3|2379|2378.9|2378.6|7
1637233030000|2021-11-18 10:57:10|||||||||2
1637233040000|2021-11-18 10:57:20|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|0
1637233050000|2021-11-18 10:57:30|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.1|2378.8|0
1637233060000|2021-11-18 10:57:40|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|1
1637233070000|2021-11-18 10:57:50|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|0
1637233080000|2021-11-18 10:58:00|2379.3|2379|2379.3|2379|2379.3|2379|2379.2|2378.9|1
1637233090000|2021-11-18 10:58:10|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|0
1637233100000|2021-11-18 10:58:20|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|1
1637233110000|2021-11-18 10:58:30|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|0
1637233120000|2021-11-18 10:58:40|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|0
1637233130000|2021-11-18 10:58:50|2379.3|2379|2379.3|2379|2379.4|2379.1|2379.3|2379|1
1637233140000|2021-11-18 10:59:00|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|5
1637233150000|2021-11-18 10:59:10|2379.7|2379.4|2379.8|2379.5|2379.8|2379.5|2379.7|2379.4|4
1637233160000|2021-11-18 10:59:20|2379.7|2379.4|2379.7|2379.4|2379.8|2379.5|2379.7|2379.4|0
1637233170000|2021-11-18 10:59:30|2379.6|2379.3|2379.8|2379.5|2379.8|2379.5|2379.6|2379.3|4
1637233180000|2021-11-18 10:59:40|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2
1637233190000|2021-11-18 10:59:50|||||||||2
1637233200000|2021-11-18 11:00:00|2379.8|2379.5|2379.9|2379.6|2379.9|2379.6|2379.8|2379.5|7
1637233210000|2021-11-18 11:00:10|2379.8|2379.5|2379.5|2379.2|2379.8|2379.5|2379.5|2379.2|10
1637233220000|2021-11-18 11:00:20|||||||||2
1637233230000|2021-11-18 11:00:30|||||||||1
1637233240000|2021-11-18 11:00:40|2379.4|2379.1|2379.2|2378.9|2379.5|2379.2|2379.2|2378.9|7
1637233250000|2021-11-18 11:00:50|2379.3|2379|2379.1|2378.8|2379.3|2379|2379.1|2378.8|1
1637233260000|2021-11-18 11:01:00|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|0
1637233270000|2021-11-18 11:01:10|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|2
1637233290000|2021-11-18 11:01:30|||||||||4
1637233300000|2021-11-18 11:01:40|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|0
1637233320000|2021-11-18 11:02:00|2379.4|2379.1|2379.6|2379.3|2379.6|2379.3|2379.4|2379.1|3
1637233340000|2021-11-18 11:02:20|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|0
1637233350000|2021-11-18 11:02:30|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|0
1637233360000|2021-11-18 11:02:40|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|0
1637233370000|2021-11-18 11:02:50|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|0
1637233380000|2021-11-18 11:03:00|2379.7|2379.4|2379.7|2379.4|2379.8|2379.5|2379.7|2379.4|12
1637233390000|2021-11-18 11:03:10|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|0
1637233400000|2021-11-18 11:03:20|2379.7|2379.4|2379.5|2379.2|2379.7|2379.4|2379.5|2379.2|4
1637233410000|2021-11-18 11:03:30|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|3
1637233420000|2021-11-18 11:03:40|2379.7|2379.4|2379.7|2379.4|2379.8|2379.5|2379.7|2379.4|3
1637233430000|2021-11-18 11:03:50|2379.8|2379.5|2379.6|2379.3|2379.8|2379.5|2379.6|2379.3|5
1637233440000|2021-11-18 11:04:00|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|1
1637233460000|2021-11-18 11:04:20|2379.7|2379.4|2379.5|2379.2|2379.7|2379.4|2379.4|2379.1|5
1637233470000|2021-11-18 11:04:30|2379.4|2379.1|2379.1|2378.8|2379.4|2379.1|2379.1|2378.8|12
1637233480000|2021-11-18 11:04:40|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.1|2378.8|3
1637233490000|2021-11-18 11:04:50|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.2|2378.9|4
1637233500000|2021-11-18 11:05:00|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379.1|2378.8|6
1637233510000|2021-11-18 11:05:10|2379.3|2379|2379.3|2379|2379.4|2379.1|2379.2|2378.9|4
1637233520000|2021-11-18 11:05:20|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|1
1637233530000|2021-11-18 11:05:30|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|0
1637233540000|2021-11-18 11:05:40|2379.2|2378.9|2378.8|2378.5|2379.2|2378.9|2378.7|2378.4|1
1637233550000|2021-11-18 11:05:50|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.7|2378.4|5
1637233560000|2021-11-18 11:06:00|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|1
1637233570000|2021-11-18 11:06:10|2378.8|2378.5|2379|2378.7|2379|2378.7|2378.8|2378.5|3
1637233580000|2021-11-18 11:06:20|2379.1|2378.8|2379|2378.7|2379.1|2378.8|2379|2378.7|2
1637233590000|2021-11-18 11:06:30|2379.1|2378.8|2379|2378.7|2379.1|2378.8|2379|2378.7|0
1637233600000|2021-11-18 11:06:40|2379.1|2378.8|2379|2378.7|2379.1|2378.8|2379|2378.7|0
1637233610000|2021-11-18 11:06:50|2379.1|2378.8|2379.2|2378.9|2379.2|2378.9|2379|2378.7|0
1637233630000|2021-11-18 11:07:10|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|1
1637233640000|2021-11-18 11:07:20|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|0
1637233670000|2021-11-18 11:07:50|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|3
1637233680000|2021-11-18 11:08:00|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|1
1637233710000|2021-11-18 11:08:30|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2
1637233720000|2021-11-18 11:08:40|2379.5|2379.2|2379.3|2379|2379.5|2379.2|2379.3|2379|2
1637233730000|2021-11-18 11:08:50|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2
1637233740000|2021-11-18 11:09:00|2379.3|2379|2379.3|2379|2379.4|2379.1|2379.2|2378.9|1
1637233750000|2021-11-18 11:09:10|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|0
1637233760000|2021-11-18 11:09:20|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|1
1637233790000|2021-11-18 11:09:50|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|3
1637233800000|2021-11-18 11:10:00|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|3
1637233810000|2021-11-18 11:10:10|2379.3|2379|2379.3|2379|2379.3|2379|2379.2|2378.9|0
1637233830000|2021-11-18 11:10:30|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|0
1637233850000|2021-11-18 11:10:50|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|0
1637233860000|2021-11-18 11:11:00|2379.3|2379|2379.3|2379|2379.3|2379|2379.2|2378.9|1
1637233890000|2021-11-18 11:11:30|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|0
1637233900000|2021-11-18 11:11:40|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|0
1637233940000|2021-11-18 11:12:20|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2379|2378.7|0
1637233970000|2021-11-18 11:12:50|2379|2378.7|2378.9|2378.6|2379.1|2378.8|2378.9|2378.6|1
1637233980000|2021-11-18 11:13:00|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2379|2378.7|0
1637233990000|2021-11-18 11:13:10|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|2
1637234000000|2021-11-18 11:13:20|2379.2|2378.9|2379.5|2379.2|2379.5|2379.2|2379.2|2378.9|0
1637234020000|2021-11-18 11:13:40|2379.4|2379.1|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|0
1637234040000|2021-11-18 11:14:00|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|2
1637234050000|2021-11-18 11:14:10|2379.4|2379.1|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|1
1637234060000|2021-11-18 11:14:20|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|0
1637234070000|2021-11-18 11:14:30|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|1
1637234080000|2021-11-18 11:14:40|2379.6|2379.3|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|0
1637234090000|2021-11-18 11:14:50|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|0
1637234100000|2021-11-18 11:15:00|2379.8|2379.5|2379.8|2379.5|2379.9|2379.6|2379.8|2379.5|0
1637234110000|2021-11-18 11:15:10|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.8|2379.5|0
1637234120000|2021-11-18 11:15:20|2380|2379.7|2379.8|2379.5|2380|2379.7|2379.8|2379.5|3
1637234150000|2021-11-18 11:15:50|||||||||2
1637234160000|2021-11-18 11:16:00|2379.3|2379|2379.3|2379|2379.4|2379.1|2379.3|2379|26
1637234170000|2021-11-18 11:16:10|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|3
1637234180000|2021-11-18 11:16:20|2379.5|2379.2|2379.4|2379.1|2379.5|2379.2|2379.3|2379|2
1637234190000|2021-11-18 11:16:30|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|3
1637234210000|2021-11-18 11:16:50|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|1
1637234220000|2021-11-18 11:17:00|2379.3|2379|2379.5|2379.2|2379.5|2379.2|2379.3|2379|5
1637234260000|2021-11-18 11:17:40|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|1
1637234270000|2021-11-18 11:17:50|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|1
1637234280000|2021-11-18 11:18:00|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|1
1637234300000|2021-11-18 11:18:20|2379.5|2379.2|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|2
1637234320000|2021-11-18 11:18:40|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|0
1637234330000|2021-11-18 11:18:50|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|0
1637234340000|2021-11-18 11:19:00|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|0
1637234360000|2021-11-18 11:19:20|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|1
1637234380000|2021-11-18 11:19:40|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|0
1637234400000|2021-11-18 11:20:00|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|3
1637234420000|2021-11-18 11:20:20|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|1
1637234430000|2021-11-18 11:20:30|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|1
1637234440000|2021-11-18 11:20:40|2379.6|2379.3|2379.8|2379.5|2379.8|2379.5|2379.5|2379.2|10
1637234460000|2021-11-18 11:21:00|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|3
1637234480000|2021-11-18 11:21:20|2380.1|2379.8|2379.9|2379.6|2380.1|2379.8|2379.9|2379.6|5
1637234500000|2021-11-18 11:21:40|2380|2379.7|2380.1|2379.8|2380.1|2379.8|2380|2379.7|6
1637234510000|2021-11-18 11:21:50|2380|2379.7|2379.8|2379.5|2380|2379.7|2379.8|2379.5|4
1637234520000|2021-11-18 11:22:00|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|1
1637234550000|2021-11-18 11:22:30|2380|2379.7|2380.1|2379.8|2380.1|2379.8|2380|2379.7|5
1637234560000|2021-11-18 11:22:40|2380|2379.7|2380|2379.7|2380|2379.7|2380|2379.7|1
1637234570000|2021-11-18 11:22:50|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|7
1637234580000|2021-11-18 11:23:00|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|3
1637234590000|2021-11-18 11:23:10|2380|2379.7|2379.9|2379.6|2380|2379.7|2379.9|2379.6|2
1637234630000|2021-11-18 11:23:50|2380|2379.7|2380|2379.7|2380|2379.7|2379.9|2379.6|1
1637234640000|2021-11-18 11:24:00|2379.9|2379.6|2379.8|2379.5|2379.9|2379.6|2379.8|2379.5|4
1637234650000|2021-11-18 11:24:10|2379.7|2379.4|2379.4|2379.1|2379.7|2379.4|2379.4|2379.1|30
1637234660000|2021-11-18 11:24:20|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|1
1637234670000|2021-11-18 11:24:30|||||||||5
1637234680000|2021-11-18 11:24:40|2379.4|2379.1|2379.3|2379|2379.5|2379.2|2379.3|2379|5
1637234690000|2021-11-18 11:24:50|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|0
1637234700000|2021-11-18 11:25:00|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|3
1637234720000|2021-11-18 11:25:20|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|0
1637234730000|2021-11-18 11:25:30|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|1
1637234750000|2021-11-18 11:25:50|2380|2379.7|2379.9|2379.6|2380|2379.7|2379.9|2379.6|2
1637234760000|2021-11-18 11:26:00|2380|2379.7|2380.2|2379.9|2380.2|2379.9|2380|2379.7|4
1637234770000|2021-11-18 11:26:10|||||||||7
1637234780000|2021-11-18 11:26:20|2380.3|2380|2380.2|2379.9|2380.3|2380|2380.2|2379.9|10
1637234790000|2021-11-18 11:26:30|2380.1|2379.8|2380|2379.7|2380.1|2379.8|2380|2379.7|4
1637234800000|2021-11-18 11:26:40|2379.9|2379.6|2380.1|2379.8|2380.1|2379.8|2379.9|2379.6|3
1637234810000|2021-11-18 11:26:50|2380|2379.7|2380.2|2379.9|2380.2|2379.9|2380|2379.7|4
1637234820000|2021-11-18 11:27:00|2380.1|2379.8|2380.3|2380|2380.3|2380|2380.1|2379.8|5
1637234830000|2021-11-18 11:27:10|2380.4|2380.1|2380.4|2380.1|2380.4|2380.1|2380.3|2380|1
1637234840000|2021-11-18 11:27:20|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|2380.5|2380.2|2
1637234850000|2021-11-18 11:27:30|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|1
1637234860000|2021-11-18 11:27:40|2380.6|2380.3|2380.7|2380.4|2380.7|2380.4|2380.6|2380.3|3
1637234870000|2021-11-18 11:27:50|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|4
1637234890000|2021-11-18 11:28:10|2380.9|2380.6|2380.9|2380.6|2380.9|2380.6|2380.9|2380.6|4
1637234900000|2021-11-18 11:28:20|2381|2380.7|2381|2380.7|2381|2380.7|2381|2380.7|6
1637234910000|2021-11-18 11:28:30|2380.8|2380.5|2380.9|2380.6|2380.9|2380.6|2380.8|2380.5|6
1637234920000|2021-11-18 11:28:40|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|0
1637234930000|2021-11-18 11:28:50|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2
1637234950000|2021-11-18 11:29:10|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|2380.8|2380.5|2
1637234960000|2021-11-18 11:29:20|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|2380.7|2380.4|3
1637234980000|2021-11-18 11:29:40|2380.8|2380.5|2380.5|2380.2|2380.8|2380.5|2380.5|2380.2|4
1637234990000|2021-11-18 11:29:50|2380.4|2380.1|2380.1|2379.8|2380.4|2380.1|2380.1|2379.8|1
1637235000000|2021-11-18 11:30:00|2380.2|2379.9|2380.3|2380|2380.3|2380|2380.1|2379.8|10
1637235010000|2021-11-18 11:30:10|2380.4|2380.1|2380.3|2380|2380.4|2380.1|2380.3|2380|0
1637235050000|2021-11-18 11:30:50|2380.4|2380.1|2380.3|2380|2380.4|2380.1|2380.3|2380|8
1637235060000|2021-11-18 11:31:00|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|2380.1|2379.8|13
1637235070000|2021-11-18 11:31:10|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|0
1637235080000|2021-11-18 11:31:20|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|2380.2|2379.9|1
1637235110000|2021-11-18 11:31:50|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|2380.1|2379.8|3
1637235160000|2021-11-18 11:32:40|2380|2379.7|2380.2|2379.9|2380.2|2379.9|2380|2379.7|1
1637235170000|2021-11-18 11:32:50|2380.1|2379.8|2380.1|2379.8|2380.2|2379.9|2380.1|2379.8|7
1637235180000|2021-11-18 11:33:00|2380|2379.7|2380.1|2379.8|2380.1|2379.8|2380|2379.7|1
1637235190000|2021-11-18 11:33:10|2380|2379.7|2380|2379.7|2380|2379.7|2379.9|2379.6|2
1637235200000|2021-11-18 11:33:20|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|0
1637235210000|2021-11-18 11:33:30|2379.8|2379.5|2379.8|2379.5|2379.9|2379.6|2379.8|2379.5|1
1637235220000|2021-11-18 11:33:40|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|0
1637235230000|2021-11-18 11:33:50|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|1
1637235240000|2021-11-18 11:34:00|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|7
1637235250000|2021-11-18 11:34:10|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|2
1637235270000|2021-11-18 11:34:30|||||||||2
1637235290000|2021-11-18 11:34:50|2379.7|2379.4|2379.6|2379.3|2379.7|2379.4|2379.6|2379.3|2
1637235300000|2021-11-18 11:35:00|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|11
1637235310000|2021-11-18 11:35:10|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2379.7|2379.4|2
1637235320000|2021-11-18 11:35:20|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|2379.9|2379.6|1
1637235330000|2021-11-18 11:35:30|2379.8|2379.5|2379.9|2379.6|2379.9|2379.6|2379.8|2379.5|0
1637235340000|2021-11-18 11:35:40|2380|2379.7|2380|2379.7|2380|2379.7|2380|2379.7|2
1637235360000|2021-11-18 11:36:00|2379.9|2379.6|2379.8|2379.5|2379.9|2379.6|2379.8|2379.5|5
1637235370000|2021-11-18 11:36:10|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|1
1637235380000|2021-11-18 11:36:20|2379.8|2379.5|2379.6|2379.3|2379.8|2379.5|2379.6|2379.3|5
1637235420000|2021-11-18 11:37:00|2379.5|2379.2|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|12
1637235430000|2021-11-18 11:37:10|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|12
1637235440000|2021-11-18 11:37:20|2379.2|2378.9|2379.2|2378.9|2379.3|2379|2379.1|2378.8|13
1637235450000|2021-11-18 11:37:30|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|7
1637235460000|2021-11-18 11:37:40|2379.3|2379|2379.3|2379|2379.3|2379|2379.2|2378.9|2
1637235470000|2021-11-18 11:37:50|2379.2|2378.9|2379.2|2378.9|2379.3|2379|2379.2|2378.9|3
1637235480000|2021-11-18 11:38:00|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|4
1637235490000|2021-11-18 11:38:10|2379.1|2378.8|2379.3|2379|2379.3|2379|2379.1|2378.8|4
1637235500000|2021-11-18 11:38:20|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|2
1637235510000|2021-11-18 11:38:30|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|5
1637235530000|2021-11-18 11:38:50|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|0
1637235550000|2021-11-18 11:39:10|2379.4|2379.1|2379.1|2378.8|2379.4|2379.1|2379.1|2378.8|17
1637235560000|2021-11-18 11:39:20|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|3
1637235580000|2021-11-18 11:39:40|2379.2|2378.9|2379.1|2378.8|2379.3|2379|2379.1|2378.8|4
1637235590000|2021-11-18 11:39:50|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|4
1637235600000|2021-11-18 11:40:00|||||||||1
1637235610000|2021-11-18 11:40:10|2379.2|2378.9|2378.9|2378.6|2379.3|2379|2378.9|2378.6|15
1637235620000|2021-11-18 11:40:20|2379|2378.7|2379|2378.7|2379|2378.7|2378.9|2378.6|3
1637235630000|2021-11-18 11:40:30|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.8|2378.5|5
1637235640000|2021-11-18 11:40:40|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|2
1637235660000|2021-11-18 11:41:00|2378.9|2378.6|2379|2378.7|2379|2378.7|2378.8|2378.5|6
1637235670000|2021-11-18 11:41:10|2378.9|2378.6|2378.7|2378.4|2378.9|2378.6|2378.7|2378.4|9
1637235680000|2021-11-18 11:41:20|||||||||2
1637235690000|2021-11-18 11:41:30|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|4
1637235710000|2021-11-18 11:41:50|2379|2378.7|2379|2378.7|2379.1|2378.8|2379|2378.7|5
1637235720000|2021-11-18 11:42:00|2378.9|2378.6|2379|2378.7|2379|2378.7|2378.9|2378.6|7
1637235730000|2021-11-18 11:42:10|2378.9|2378.6|2379|2378.7|2379|2378.7|2378.9|2378.6|2
1637235750000|2021-11-18 11:42:30|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|4
1637235760000|2021-11-18 11:42:40|||||||||4
1637235770000|2021-11-18 11:42:50|2379.2|2378.9|2379.1|2378.8|2379.2|2378.9|2379.1|2378.8|2
1637235780000|2021-11-18 11:43:00|||||||||7
1637235800000|2021-11-18 11:43:20|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|6
1637235830000|2021-11-18 11:43:50|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|2378.8|2378.5|1
1637235840000|2021-11-18 11:44:00|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|4
1637235850000|2021-11-18 11:44:10|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|2
1637235860000|2021-11-18 11:44:20|2378.8|2378.5|2378.6|2378.3|2378.8|2378.5|2378.6|2378.3|8
1637235870000|2021-11-18 11:44:30|2378.5|2378.2|2378.6|2378.3|2378.6|2378.3|2378.5|2378.2|4
1637235880000|2021-11-18 11:44:40|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2
1637235890000|2021-11-18 11:44:50|2378.4|2378.1|2378.5|2378.2|2378.6|2378.3|2378.4|2378.1|10
1637235900000|2021-11-18 11:45:00|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|4
1637235910000|2021-11-18 11:45:10|||||||||4
1637235920000|2021-11-18 11:45:20|2378.6|2378.3|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|7
1637235930000|2021-11-18 11:45:30|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|7
1637235940000|2021-11-18 11:45:40|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|0
1637235950000|2021-11-18 11:45:50|||||||||1
1637235980000|2021-11-18 11:46:20|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|6
1637236000000|2021-11-18 11:46:40|2378.8|2378.5|2378.9|2378.6|2378.9|2378.6|2378.8|2378.5|4
1637236020000|2021-11-18 11:47:00|2379|2378.7|2379|2378.7|2379|2378.7|2378.9|2378.6|2
1637236040000|2021-11-18 11:47:20|2378.9|2378.6|2378.9|2378.6|2379|2378.7|2378.9|2378.6|4
1637236050000|2021-11-18 11:47:30|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|1
1637236060000|2021-11-18 11:47:40|2379.2|2378.9|2379|2378.7|2379.2|2378.9|2379|2378.7|3
1637236080000|2021-11-18 11:48:00|2379.1|2378.8|2379|2378.7|2379.1|2378.8|2379|2378.7|2
1637236090000|2021-11-18 11:48:10|||||||||1
1637236100000|2021-11-18 11:48:20|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379|2378.7|5
1637236110000|2021-11-18 11:48:30|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|3
1637236120000|2021-11-18 11:48:40|2378.9|2378.6|2379.1|2378.8|2379.1|2378.8|2378.9|2378.6|4
1637236130000|2021-11-18 11:48:50|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.1|2378.8|8
1637236140000|2021-11-18 11:49:00|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.2|2378.9|21
1637236160000|2021-11-18 11:49:20|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|3
1637236170000|2021-11-18 11:49:30|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2
1637236180000|2021-11-18 11:49:40|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2379.8|2379.5|2
1637236200000|2021-11-18 11:50:00|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|4
1637236210000|2021-11-18 11:50:10|2379.6|2379.3|2379.5|2379.2|2379.7|2379.4|2379.5|2379.2|1
1637236220000|2021-11-18 11:50:20|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|0
1637236230000|2021-11-18 11:50:30|2379.4|2379.1|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|7
1637236240000|2021-11-18 11:50:40|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|0
1637236250000|2021-11-18 11:50:50|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.4|2379.1|3
1637236260000|2021-11-18 11:51:00|||||||||1
1637236280000|2021-11-18 11:51:20|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|6
1637236290000|2021-11-18 11:51:30|2379.4|2379.1|2379.3|2379|2379.5|2379.2|2379.3|2379|7
1637236310000|2021-11-18 11:51:50|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.3|2379|2
1637236320000|2021-11-18 11:52:00|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|1
1637236330000|2021-11-18 11:52:10|2379.4|2379.1|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|3
1637236340000|2021-11-18 11:52:20|2379.5|2379.2|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|1
1637236350000|2021-11-18 11:52:30|2379.5|2379.2|2379.4|2379.1|2379.5|2379.2|2379.3|2379|6
1637236360000|2021-11-18 11:52:40|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|7
1637236370000|2021-11-18 11:52:50|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|2
1637236380000|2021-11-18 11:53:00|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|0
1637236400000|2021-11-18 11:53:20|2379|2378.7|2378.8|2378.5|2379|2378.7|2378.7|2378.4|26
1637236410000|2021-11-18 11:53:30|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.8|2378.5|2
1637236420000|2021-11-18 11:53:40|2378.7|2378.4|2378.7|2378.4|2378.7|2378.4|2378.6|2378.3|9
1637236430000|2021-11-18 11:53:50|2378.8|2378.5|2378.6|2378.3|2378.8|2378.5|2378.6|2378.3|6
1637236440000|2021-11-18 11:54:00|2378.5|2378.2|2378.7|2378.4|2378.7|2378.4|2378.5|2378.2|3
1637236450000|2021-11-18 11:54:10|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|0
1637236460000|2021-11-18 11:54:20|2378.8|2378.5|2378.7|2378.4|2378.8|2378.5|2378.7|2378.4|1
1637236470000|2021-11-18 11:54:30|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|1
1637236480000|2021-11-18 11:54:40|2378.5|2378.2|2378.6|2378.3|2378.7|2378.4|2378.5|2378.2|3
1637236490000|2021-11-18 11:54:50|2378.7|2378.4|2378.6|2378.3|2378.7|2378.4|2378.6|2378.3|3
1637236500000|2021-11-18 11:55:00|2378.7|2378.4|2378.8|2378.5|2378.8|2378.5|2378.7|2378.4|3
1637236510000|2021-11-18 11:55:10|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2
1637236530000|2021-11-18 11:55:30|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|1
1637236540000|2021-11-18 11:55:40|||||||||2
1637236590000|2021-11-18 11:56:30|||||||||1
1637236600000|2021-11-18 11:56:40|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|5
1637236610000|2021-11-18 11:56:50|2379.1|2378.8|2379|2378.7|2379.2|2378.9|2379|2378.7|27
1637236620000|2021-11-18 11:57:00|2379.1|2378.8|2379|2378.7|2379.1|2378.8|2379|2378.7|8
1637236630000|2021-11-18 11:57:10|2378.9|2378.6|2379|2378.7|2379|2378.7|2378.9|2378.6|1
1637236660000|2021-11-18 11:57:40|2378.9|2378.6|2379|2378.7|2379|2378.7|2378.9|2378.6|0
1637236670000|2021-11-18 11:57:50|2378.9|2378.6|2378.8|2378.5|2378.9|2378.6|2378.8|2378.5|10
1637236680000|2021-11-18 11:58:00|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|1
1637236690000|2021-11-18 11:58:10|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|3
1637236700000|2021-11-18 11:58:20|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|1
1637236710000|2021-11-18 11:58:30|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|2
1637236720000|2021-11-18 11:58:40|2378.9|2378.6|2379|2378.7|2379|2378.7|2378.9|2378.6|0
1637236730000|2021-11-18 11:58:50|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379|2378.7|4
1637236740000|2021-11-18 11:59:00|2379|2378.7|2379|2378.7|2379.1|2378.8|2378.9|2378.6|0
1637236750000|2021-11-18 11:59:10|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|0
1637236760000|2021-11-18 11:59:20|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2379|2378.7|0
1637236770000|2021-11-18 11:59:30|2379|2378.7|2379|2378.7|2379.1|2378.8|2379|2378.7|0
1637236780000|2021-11-18 11:59:40|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|2378.9|2378.6|1
1637236790000|2021-11-18 11:59:50|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.9|2378.6|2
1637236800000|2021-11-18 12:00:00|2378.8|2378.5|2379.1|2378.8|2379.1|2378.8|2378.8|2378.5|13
1637236820000|2021-11-18 12:00:20|2379|2378.7|2378.9|2378.6|2379.1|2378.8|2378.8|2378.5|6
1637236830000|2021-11-18 12:00:30|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|1
1637236840000|2021-11-18 12:00:40|2379.1|2378.8|2379.3|2379|2379.4|2379.1|2379|2378.7|6
1637236850000|2021-11-18 12:00:50|2379.2|2378.9|2379|2378.7|2379.2|2378.9|2378.9|2378.6|5
1637236860000|2021-11-18 12:01:00|2378.9|2378.6|2379.4|2379.1|2379.4|2379.1|2378.9|2378.6|13
1637236870000|2021-11-18 12:01:10|2379.3|2379|2379.5|2379.2|2379.5|2379.2|2379.3|2379|9
1637236880000|2021-11-18 12:01:20|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|1
1637236890000|2021-11-18 12:01:30|2379.4|2379.1|2379.6|2379.3|2379.6|2379.3|2379.4|2379.1|3
1637236910000|2021-11-18 12:01:50|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.6|2379.3|13
1637236920000|2021-11-18 12:02:00|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|4
1637236930000|2021-11-18 12:02:10|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.6|2379.3|0
1637236940000|2021-11-18 12:02:20|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|2
1637236950000|2021-11-18 12:02:30|2379.6|2379.3|2379.5|2379.2|2379.6|2379.3|2379.5|2379.2|2
1637236960000|2021-11-18 12:02:40|2379.6|2379.3|2379.7|2379.4|2379.7|2379.4|2379.6|2379.3|4
1637236970000|2021-11-18 12:02:50|||||||||4
1637236980000|2021-11-18 12:03:00|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|5
1637236990000|2021-11-18 12:03:10|2379.5|2379.2|2379.4|2379.1|2379.5|2379.2|2379.4|2379.1|3
1637237000000|2021-11-18 12:03:20|||||||||1
1637237010000|2021-11-18 12:03:30|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.1|2378.8|7
1637237020000|2021-11-18 12:03:40|2379.3|2379|2379.2|2378.9|2379.3|2379|2379|2378.7|9
1637237030000|2021-11-18 12:03:50|2379.3|2379|2379.3|2379|2379.3|2379|2379.3|2379|2
1637237040000|2021-11-18 12:04:00|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|9
1637237060000|2021-11-18 12:04:20|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|1
1637237070000|2021-11-18 12:04:30|2379.3|2379|2379.2|2378.9|2379.3|2379|2379.2|2378.9|1
1637237080000|2021-11-18 12:04:40|2379.4|2379.1|2379.4|2379.1|2379.4|2379.1|2379.3|2379|6
1637237090000|2021-11-18 12:04:50|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|0
1637237100000|2021-11-18 12:05:00|2379.3|2379|2379.3|2379|2379.3|2379|2379.2|2378.9|8
1637237110000|2021-11-18 12:05:10|||||||||4
1637237120000|2021-11-18 12:05:20|2379.4|2379.1|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|4
1637237130000|2021-11-18 12:05:30|2379.6|2379.3|2379.3|2379|2379.6|2379.3|2379.3|2379|9
1637237140000|2021-11-18 12:05:40|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2
1637237150000|2021-11-18 12:05:50|2379.3|2379|2379.1|2378.8|2379.3|2379|2379|2378.7|8
1637237160000|2021-11-18 12:06:00|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.8|2378.5|4
1637237170000|2021-11-18 12:06:10|2378.8|2378.5|2378.6|2378.3|2378.9|2378.6|2378.6|2378.3|7
1637237180000|2021-11-18 12:06:20|2378.5|2378.2|2378.6|2378.3|2378.6|2378.3|2378.5|2378.2|6
1637237190000|2021-11-18 12:06:30|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|1
1637237200000|2021-11-18 12:06:40|||||||||1
1637237210000|2021-11-18 12:06:50|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|9
1637237220000|2021-11-18 12:07:00|2378.2|2377.9|2378.2|2377.9|2378.4|2378.1|2378.2|2377.9|9
1637237230000|2021-11-18 12:07:10|2378.3|2378|2378.5|2378.2|2378.5|2378.2|2378.3|2378|4
1637237240000|2021-11-18 12:07:20|||||||||1
1637237250000|2021-11-18 12:07:30|||||||||1
1637237260000|2021-11-18 12:07:40|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|5
1637237270000|2021-11-18 12:07:50|2378.3|2378|2378.3|2378|2378.3|2378|2378.3|2378|1
1637237280000|2021-11-18 12:08:00|2378.2|2377.9|2377.9|2377.6|2378.2|2377.9|2377.7|2377.4|14
1637237290000|2021-11-18 12:08:10|2377.7|2377.4|2377.6|2377.3|2377.7|2377.4|2377.6|2377.3|20
1637237300000|2021-11-18 12:08:20|2377.7|2377.4|2377.5|2377.2|2377.7|2377.4|2377.4|2377.1|24
1637237310000|2021-11-18 12:08:30|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|3
1637237320000|2021-11-18 12:08:40|2377.6|2377.3|2377.7|2377.4|2377.8|2377.5|2377.5|2377.2|62
1637237330000|2021-11-18 12:08:50|||||||||1
1637237350000|2021-11-18 12:09:10|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|2
1637237360000|2021-11-18 12:09:20|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|1
1637237370000|2021-11-18 12:09:30|2377.7|2377.4|2377.9|2377.6|2377.9|2377.6|2377.7|2377.4|5
1637237390000|2021-11-18 12:09:50|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|4
1637237400000|2021-11-18 12:10:00|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|0
1637237410000|2021-11-18 12:10:10|||||||||7
1637237420000|2021-11-18 12:10:20|||||||||1
1637237430000|2021-11-18 12:10:30|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|3
1637237450000|2021-11-18 12:10:50|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|3
1637237460000|2021-11-18 12:11:00|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|1
1637237470000|2021-11-18 12:11:10|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|8
1637237480000|2021-11-18 12:11:20|||||||||2
1637237490000|2021-11-18 12:11:30|2378.2|2377.9|2378.3|2378|2378.3|2378|2378.2|2377.9|3
1637237500000|2021-11-18 12:11:40|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|5
1637237510000|2021-11-18 12:11:50|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|4
1637237520000|2021-11-18 12:12:00|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.2|2377.9|7
1637237530000|2021-11-18 12:12:10|2378.1|2377.8|2378.3|2378|2378.3|2378|2378.1|2377.8|5
1637237540000|2021-11-18 12:12:20|2378.1|2377.8|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|3
1637237550000|2021-11-18 12:12:30|||||||||3
1637237560000|2021-11-18 12:12:40|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|2
1637237570000|2021-11-18 12:12:50|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2
1637237580000|2021-11-18 12:13:00|2377.9|2377.6|2377.7|2377.4|2377.9|2377.6|2377.7|2377.4|3
1637237590000|2021-11-18 12:13:10|2377.6|2377.3|2377.7|2377.4|2377.8|2377.5|2377.6|2377.3|3
1637237600000|2021-11-18 12:13:20|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.4|2377.1|6
1637237610000|2021-11-18 12:13:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|2
1637237630000|2021-11-18 12:13:50|2377.5|2377.2|2377.2|2376.9|2377.5|2377.2|2377.2|2376.9|22
1637237640000|2021-11-18 12:14:00|2377|2376.7|2377.1|2376.8|2377.2|2376.9|2377|2376.7|13
1637237650000|2021-11-18 12:14:10|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|1
1637237660000|2021-11-18 12:14:20|||||||||4
1637237670000|2021-11-18 12:14:30|2376.8|2376.5|2376.6|2376.3|2376.8|2376.5|2376.6|2376.3|15
1637237680000|2021-11-18 12:14:40|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|8
1637237690000|2021-11-18 12:14:50|2376.6|2376.3|2376.6|2376.3|2376.7|2376.4|2376.6|2376.3|3
1637237700000|2021-11-18 12:15:00|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|7
1637237710000|2021-11-18 12:15:10|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|5
1637237720000|2021-11-18 12:15:20|2376.6|2376.3|2376.8|2376.5|2376.8|2376.5|2376.6|2376.3|7
1637237730000|2021-11-18 12:15:30|2376.7|2376.4|2376.6|2376.3|2376.7|2376.4|2376.6|2376.3|2
1637237740000|2021-11-18 12:15:40|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|3
1637237750000|2021-11-18 12:15:50|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|1
1637237760000|2021-11-18 12:16:00|2376.7|2376.4|2376.8|2376.5|2376.9|2376.6|2376.7|2376.4|4
1637237770000|2021-11-18 12:16:10|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2
1637237780000|2021-11-18 12:16:20|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|5
1637237790000|2021-11-18 12:16:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|4
1637237800000|2021-11-18 12:16:40|||||||||22
1637237810000|2021-11-18 12:16:50|2377.3|2377|2377.6|2377.3|2377.6|2377.3|2377.3|2377|65
1637237820000|2021-11-18 12:17:00|2377.7|2377.4|2377.4|2377.1|2377.7|2377.4|2377.4|2377.1|4
1637237830000|2021-11-18 12:17:10|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|39
1637237840000|2021-11-18 12:17:20|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|4
1637237850000|2021-11-18 12:17:30|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|4
1637237860000|2021-11-18 12:17:40|2377|2376.7|2377.2|2376.9|2377.2|2376.9|2377|2376.7|6
1637237870000|2021-11-18 12:17:50|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637237880000|2021-11-18 12:18:00|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|0
1637237930000|2021-11-18 12:18:50|||||||||7
1637237940000|2021-11-18 12:19:00|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377|2376.7|6
1637237950000|2021-11-18 12:19:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|5
1637237960000|2021-11-18 12:19:20|2377.3|2377|2377.1|2376.8|2377.3|2377|2377.1|2376.8|2
1637237970000|2021-11-18 12:19:30|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|6
1637237980000|2021-11-18 12:19:40|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|0
1637237990000|2021-11-18 12:19:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|1
1637238000000|2021-11-18 12:20:00|2377|2376.7|2377.2|2376.9|2377.3|2377|2377|2376.7|3
1637238010000|2021-11-18 12:20:10|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637238020000|2021-11-18 12:20:20|2377.3|2377|2377.3|2377|2377.3|2377|2377.2|2376.9|1
1637238030000|2021-11-18 12:20:30|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637238040000|2021-11-18 12:20:40|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637238050000|2021-11-18 12:20:50|2377.2|2376.9|2377.2|2376.9|2377.3|2377|2377.2|2376.9|4
1637238060000|2021-11-18 12:21:00|2377.1|2376.8|2377.3|2377|2377.3|2377|2377.1|2376.8|2
1637238090000|2021-11-18 12:21:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|1
1637238100000|2021-11-18 12:21:40|||||||||2
1637238140000|2021-11-18 12:22:20|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|3
1637238150000|2021-11-18 12:22:30|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637238160000|2021-11-18 12:22:40|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|11
1637238190000|2021-11-18 12:23:10|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|2
1637238200000|2021-11-18 12:23:20|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637238210000|2021-11-18 12:23:30|2377.3|2377|2377.5|2377.2|2377.5|2377.2|2377.3|2377|2
1637238220000|2021-11-18 12:23:40|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|6
1637238230000|2021-11-18 12:23:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|1
1637238240000|2021-11-18 12:24:00|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|0
1637238260000|2021-11-18 12:24:20|||||||||3
1637238270000|2021-11-18 12:24:30|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|0
1637238280000|2021-11-18 12:24:40|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|5
1637238290000|2021-11-18 12:24:50|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|1
1637238300000|2021-11-18 12:25:00|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|3
1637238310000|2021-11-18 12:25:10|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|1
1637238320000|2021-11-18 12:25:20|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|2
1637238340000|2021-11-18 12:25:40|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|8
1637238350000|2021-11-18 12:25:50|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|1
1637238360000|2021-11-18 12:26:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637238370000|2021-11-18 12:26:10|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|3
1637238380000|2021-11-18 12:26:20|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|3
1637238390000|2021-11-18 12:26:30|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|1
1637238400000|2021-11-18 12:26:40|||||||||5
1637238410000|2021-11-18 12:26:50|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637238420000|2021-11-18 12:27:00|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|1
1637238430000|2021-11-18 12:27:10|2376.9|2376.6|2377.1|2376.8|2377.1|2376.8|2376.9|2376.6|2
1637238440000|2021-11-18 12:27:20|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637238460000|2021-11-18 12:27:40|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|2
1637238470000|2021-11-18 12:27:50|2377|2376.7|2377|2376.7|2377.1|2376.8|2377|2376.7|5
1637238480000|2021-11-18 12:28:00|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637238490000|2021-11-18 12:28:10|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|1
1637238530000|2021-11-18 12:28:50|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|8
1637238550000|2021-11-18 12:29:10|||||||||2
1637238560000|2021-11-18 12:29:20|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|4
1637238570000|2021-11-18 12:29:30|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|1
1637238580000|2021-11-18 12:29:40|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|2
1637238590000|2021-11-18 12:29:50|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|6
1637238610000|2021-11-18 12:30:10|2376.8|2376.5|2377.1|2376.8|2377.1|2376.8|2376.8|2376.5|4
1637238620000|2021-11-18 12:30:20|||||||||1
1637238630000|2021-11-18 12:30:30|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|5
1637238640000|2021-11-18 12:30:40|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|3
1637238650000|2021-11-18 12:30:50|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|6
1637238660000|2021-11-18 12:31:00|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|3
1637238670000|2021-11-18 12:31:10|2377.1|2376.8|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|5
1637238680000|2021-11-18 12:31:20|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2
1637238690000|2021-11-18 12:31:30|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|5
1637238720000|2021-11-18 12:32:00|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|10
1637238730000|2021-11-18 12:32:10|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|4
1637238740000|2021-11-18 12:32:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2
1637238750000|2021-11-18 12:32:30|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|1
1637238770000|2021-11-18 12:32:50|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|3
1637238780000|2021-11-18 12:33:00|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|5
1637238800000|2021-11-18 12:33:20|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|4
1637238810000|2021-11-18 12:33:30|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|4
1637238820000|2021-11-18 12:33:40|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|6
1637238830000|2021-11-18 12:33:50|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|1
1637238840000|2021-11-18 12:34:00|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|3
1637238860000|2021-11-18 12:34:20|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637238870000|2021-11-18 12:34:30|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|6
1637238880000|2021-11-18 12:34:40|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|1
1637238900000|2021-11-18 12:35:00|2376.5|2376.2|2376.1|2375.8|2376.5|2376.2|2376|2375.7|50
1637238910000|2021-11-18 12:35:10|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|4
1637238920000|2021-11-18 12:35:20|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|1
1637238930000|2021-11-18 12:35:30|2376.3|2376|2376.4|2376.1|2376.4|2376.1|2376.3|2376|3
1637238940000|2021-11-18 12:35:40|2376.3|2376|2376.2|2375.9|2376.3|2376|2376.1|2375.8|5
1637238950000|2021-11-18 12:35:50|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|3
1637238960000|2021-11-18 12:36:00|2376|2375.7|2376|2375.7|2376.1|2375.8|2376|2375.7|11
1637238970000|2021-11-18 12:36:10|2375.9|2375.6|2376|2375.7|2376|2375.7|2375.9|2375.6|3
1637238980000|2021-11-18 12:36:20|2376.1|2375.8|2376|2375.7|2376.1|2375.8|2376|2375.7|3
1637238990000|2021-11-18 12:36:30|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2
1637239010000|2021-11-18 12:36:50|2376|2375.7|2376|2375.7|2376|2375.7|2376|2375.7|9
1637239020000|2021-11-18 12:37:00|2376.1|2375.8|2376|2375.7|2376.1|2375.8|2375.9|2375.6|15
1637239030000|2021-11-18 12:37:10|2375.9|2375.6|2376|2375.7|2376|2375.7|2375.9|2375.6|10
1637239050000|2021-11-18 12:37:30|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|5
1637239060000|2021-11-18 12:37:40|2376|2375.7|2376.1|2375.8|2376.1|2375.8|2376|2375.7|2
1637239090000|2021-11-18 12:38:10|2376|2375.7|2376.1|2375.8|2376.1|2375.8|2376|2375.7|5
1637239100000|2021-11-18 12:38:20|2376|2375.7|2376.4|2376.1|2376.4|2376.1|2376|2375.7|4
1637239110000|2021-11-18 12:38:30|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|3
1637239120000|2021-11-18 12:38:40|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|3
1637239130000|2021-11-18 12:38:50|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|4
1637239140000|2021-11-18 12:39:00|2376.4|2376.1|2376.3|2376|2376.5|2376.2|2376.3|2376|20
1637239150000|2021-11-18 12:39:10|2376.2|2375.9|2375.9|2375.6|2376.2|2375.9|2375.9|2375.6|13
1637239160000|2021-11-18 12:39:20|2375.8|2375.5|2375.6|2375.3|2375.9|2375.6|2375.5|2375.2|40
1637239170000|2021-11-18 12:39:30|2375.5|2375.2|2375.3|2375|2375.6|2375.3|2375.3|2375|18
1637239180000|2021-11-18 12:39:40|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|20
1637239190000|2021-11-18 12:39:50|2375.2|2374.9|2375.2|2374.9|2375.3|2375|2375.2|2374.9|9
1637239200000|2021-11-18 12:40:00|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|3
1637239210000|2021-11-18 12:40:10|2375.5|2375.2|2375.3|2375|2375.5|2375.2|2375.3|2375|2
1637239220000|2021-11-18 12:40:20|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|4
1637239230000|2021-11-18 12:40:30|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|5
1637239240000|2021-11-18 12:40:40|||||||||3
1637239250000|2021-11-18 12:40:50|||||||||2
1637239260000|2021-11-18 12:41:00|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|1
1637239270000|2021-11-18 12:41:10|2375.5|2375.2|2375.2|2374.9|2375.5|2375.2|2375.2|2374.9|38
1637239280000|2021-11-18 12:41:20|2375.3|2375|2375|2374.7|2375.3|2375|2375|2374.7|46
1637239290000|2021-11-18 12:41:30|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|7
1637239300000|2021-11-18 12:41:40|||||||||6
1637239310000|2021-11-18 12:41:50|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|33
1637239320000|2021-11-18 12:42:00|2374.9|2374.6|2375.1|2374.8|2375.2|2374.9|2374.9|2374.6|15
1637239330000|2021-11-18 12:42:10|2375|2374.7|2374.7|2374.4|2375|2374.7|2374.7|2374.4|51
1637239340000|2021-11-18 12:42:20|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|24
1637239350000|2021-11-18 12:42:30|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|17
1637239360000|2021-11-18 12:42:40|2374.3|2374|2374.1|2373.8|2374.4|2374.1|2374.1|2373.8|11
1637239370000|2021-11-18 12:42:50|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|1
1637239380000|2021-11-18 12:43:00|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|9
1637239390000|2021-11-18 12:43:10|2374.2|2373.9|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|8
1637239400000|2021-11-18 12:43:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637239410000|2021-11-18 12:43:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|9
1637239420000|2021-11-18 12:43:40|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|1
1637239430000|2021-11-18 12:43:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|2
1637239440000|2021-11-18 12:44:00|2374.6|2374.3|2374.8|2374.5|2374.8|2374.5|2374.6|2374.3|9
1637239450000|2021-11-18 12:44:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2
1637239470000|2021-11-18 12:44:30|2374.8|2374.5|2375.2|2374.9|2375.2|2374.9|2374.6|2374.3|55
1637239480000|2021-11-18 12:44:40|2375.1|2374.8|2375.2|2374.9|2375.3|2375|2375.1|2374.8|8
1637239490000|2021-11-18 12:44:50|2375.3|2375|2375.5|2375.2|2375.5|2375.2|2375.3|2375|8
1637239500000|2021-11-18 12:45:00|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|7
1637239510000|2021-11-18 12:45:10|2375.6|2375.3|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|11
1637239520000|2021-11-18 12:45:20|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|10
1637239530000|2021-11-18 12:45:30|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|6
1637239540000|2021-11-18 12:45:40|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637239550000|2021-11-18 12:45:50|||||||||3
1637239560000|2021-11-18 12:46:00|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.2|2374.9|16
1637239570000|2021-11-18 12:46:10|2375.4|2375.1|2375.5|2375.2|2375.6|2375.3|2375.4|2375.1|2
1637239580000|2021-11-18 12:46:20|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|0
1637239590000|2021-11-18 12:46:30|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637239600000|2021-11-18 12:46:40|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|13
1637239610000|2021-11-18 12:46:50|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|10
1637239630000|2021-11-18 12:47:10|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|9
1637239640000|2021-11-18 12:47:20|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|2
1637239650000|2021-11-18 12:47:30|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.2|2374.9|19
1637239660000|2021-11-18 12:47:40|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637239670000|2021-11-18 12:47:50|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|1
1637239680000|2021-11-18 12:48:00|||||||||13
1637239690000|2021-11-18 12:48:10|||||||||1
1637239700000|2021-11-18 12:48:20|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|3
1637239710000|2021-11-18 12:48:30|||||||||2
1637239730000|2021-11-18 12:48:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|14
1637239740000|2021-11-18 12:49:00|2375.6|2375.3|2375.6|2375.3|2375.9|2375.6|2375.5|2375.2|15
1637239750000|2021-11-18 12:49:10|2375.5|2375.2|2375.2|2374.9|2375.6|2375.3|2375.1|2374.8|18
1637239760000|2021-11-18 12:49:20|||||||||3
1637239770000|2021-11-18 12:49:30|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637239780000|2021-11-18 12:49:40|2375|2374.7|2374.9|2374.6|2375.1|2374.8|2374.9|2374.6|8
1637239790000|2021-11-18 12:49:50|||||||||3
1637239800000|2021-11-18 12:50:00|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|4
1637239830000|2021-11-18 12:50:30|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|6
1637239840000|2021-11-18 12:50:40|2374.3|2374|2374.2|2373.9|2374.4|2374.1|2374.1|2373.8|8
1637239850000|2021-11-18 12:50:50|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|5
1637239860000|2021-11-18 12:51:00|2374|2373.7|2374.2|2373.9|2374.2|2373.9|2374|2373.7|6
1637239870000|2021-11-18 12:51:10|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|3
1637239880000|2021-11-18 12:51:20|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|1
1637239890000|2021-11-18 12:51:30|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637239900000|2021-11-18 12:51:40|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|13
1637239910000|2021-11-18 12:51:50|2374.3|2374|2374.1|2373.8|2374.3|2374|2374.1|2373.8|9
1637239920000|2021-11-18 12:52:00|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|15
1637239930000|2021-11-18 12:52:10|2374.3|2374|2374.6|2374.3|2374.6|2374.3|2374.3|2374|4
1637239940000|2021-11-18 12:52:20|2374.5|2374.2|2374.7|2374.4|2374.7|2374.4|2374.4|2374.1|25
1637239950000|2021-11-18 12:52:30|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|2
1637239970000|2021-11-18 12:52:50|||||||||1
1637239980000|2021-11-18 12:53:00|||||||||7
1637239990000|2021-11-18 12:53:10|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|2
1637240000000|2021-11-18 12:53:20|2374.5|2374.2|2374.3|2374|2374.5|2374.2|2374.3|2374|56
1637240010000|2021-11-18 12:53:30|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637240020000|2021-11-18 12:53:40|2374.5|2374.2|2374.2|2373.9|2374.5|2374.2|2374.2|2373.9|43
1637240030000|2021-11-18 12:53:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637240040000|2021-11-18 12:54:00|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|8
1637240050000|2021-11-18 12:54:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|9
1637240060000|2021-11-18 12:54:20|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|10
1637240070000|2021-11-18 12:54:30|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|11
1637240080000|2021-11-18 12:54:40|||||||||2
1637240090000|2021-11-18 12:54:50|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|3
1637240100000|2021-11-18 12:55:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|4
1637240110000|2021-11-18 12:55:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2
1637240120000|2021-11-18 12:55:20|2374.2|2373.9|2374|2373.7|2374.2|2373.9|2374|2373.7|6
1637240130000|2021-11-18 12:55:30|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|6
1637240140000|2021-11-18 12:55:40|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|4
1637240150000|2021-11-18 12:55:50|2373.7|2373.4|2373.5|2373.2|2373.7|2373.4|2373.4|2373.1|100
1637240160000|2021-11-18 12:56:00|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|3
1637240170000|2021-11-18 12:56:10|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|4
1637240180000|2021-11-18 12:56:20|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|1
1637240190000|2021-11-18 12:56:30|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|5
1637240200000|2021-11-18 12:56:40|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|3
1637240210000|2021-11-18 12:56:50|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2
1637240230000|2021-11-18 12:57:10|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|7
1637240240000|2021-11-18 12:57:20|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|9
1637240250000|2021-11-18 12:57:30|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|2
1637240260000|2021-11-18 12:57:40|2374.2|2373.9|2373.9|2373.6|2374.2|2373.9|2373.9|2373.6|8
1637240270000|2021-11-18 12:57:50|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|2
1637240290000|2021-11-18 12:58:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|1
1637240310000|2021-11-18 12:58:30|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2
1637240320000|2021-11-18 12:58:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|5
1637240330000|2021-11-18 12:58:50|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|3
1637240340000|2021-11-18 12:59:00|||||||||1
1637240350000|2021-11-18 12:59:10|2374.1|2373.8|2374.3|2374|2374.3|2374|2374.1|2373.8|7
1637240360000|2021-11-18 12:59:20|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|3
1637240370000|2021-11-18 12:59:30|2374.5|2374.2|2374.3|2374|2374.5|2374.2|2374.3|2374|7
1637240380000|2021-11-18 12:59:40|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|1
1637240390000|2021-11-18 12:59:50|||||||||1
1637240400000|2021-11-18 13:00:00|2374.6|2374.3|2374.8|2374.5|2374.8|2374.5|2374.5|2374.2|7
1637240410000|2021-11-18 13:00:10|2374.7|2374.4|2374.3|2374|2374.7|2374.4|2374.3|2374|16
1637240420000|2021-11-18 13:00:20|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|6
1637240430000|2021-11-18 13:00:30|2374.4|2374.1|2374.1|2373.8|2374.4|2374.1|2374.1|2373.8|4
1637240440000|2021-11-18 13:00:40|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|4
1637240450000|2021-11-18 13:00:50|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|2
1637240460000|2021-11-18 13:01:00|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|2
1637240470000|2021-11-18 13:01:10|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|6
1637240480000|2021-11-18 13:01:20|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|12
1637240490000|2021-11-18 13:01:30|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375|2374.7|6
1637240500000|2021-11-18 13:01:40|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|3
1637240510000|2021-11-18 13:01:50|2375.4|2375.1|2375.2|2374.9|2375.4|2375.1|2375.1|2374.8|7
1637240520000|2021-11-18 13:02:00|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375|2374.7|0
1637240530000|2021-11-18 13:02:10|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|2
1637240550000|2021-11-18 13:02:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|1
1637240560000|2021-11-18 13:02:40|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|6
1637240580000|2021-11-18 13:03:00|2375.5|2375.2|2375.2|2374.9|2375.5|2375.2|2375.2|2374.9|8
1637240590000|2021-11-18 13:03:10|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|28
1637240600000|2021-11-18 13:03:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|6
1637240620000|2021-11-18 13:03:40|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|4
1637240630000|2021-11-18 13:03:50|||||||||1
1637240640000|2021-11-18 13:04:00|2374.3|2374|2374.5|2374.2|2374.6|2374.3|2374.3|2374|23
1637240650000|2021-11-18 13:04:10|2374.4|2374.1|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|9
1637240660000|2021-11-18 13:04:20|2374.3|2374|2374.2|2373.9|2374.4|2374.1|2374.1|2373.8|6
1637240670000|2021-11-18 13:04:30|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|4
1637240690000|2021-11-18 13:04:50|2374.3|2374|2374.1|2373.8|2374.4|2374.1|2374|2373.7|7
1637240700000|2021-11-18 13:05:00|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|9
1637240710000|2021-11-18 13:05:10|2374.2|2373.9|2374|2373.7|2374.2|2373.9|2373.9|2373.6|4
1637240720000|2021-11-18 13:05:20|2374.1|2373.8|2374.2|2373.9|2374.3|2374|2374.1|2373.8|8
1637240730000|2021-11-18 13:05:30|2374.1|2373.8|2374.6|2374.3|2374.7|2374.4|2374.1|2373.8|16
1637240740000|2021-11-18 13:05:40|2374.5|2374.2|2374.8|2374.5|2374.8|2374.5|2374.5|2374.2|11
1637240750000|2021-11-18 13:05:50|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|3
1637240760000|2021-11-18 13:06:00|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|15
1637240770000|2021-11-18 13:06:10|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375|2374.7|12
1637240780000|2021-11-18 13:06:20|2376.1|2375.8|2375.7|2375.4|2376.1|2375.8|2375.7|2375.4|181
1637240790000|2021-11-18 13:06:30|2375.9|2375.6|2376.1|2375.8|2376.2|2375.9|2375.9|2375.6|25
1637240800000|2021-11-18 13:06:40|2376|2375.7|2376.2|2375.9|2376.2|2375.9|2376|2375.7|7
1637240820000|2021-11-18 13:07:00|2376.1|2375.8|2376.1|2375.8|2376.2|2375.9|2376.1|2375.8|17
1637240830000|2021-11-18 13:07:10|2376|2375.7|2376.2|2375.9|2376.2|2375.9|2375.9|2375.6|10
1637240850000|2021-11-18 13:07:30|2376.3|2376|2376.3|2376|2376.3|2376|2376.2|2375.9|6
1637240860000|2021-11-18 13:07:40|2376.5|2376.2|2376.4|2376.1|2376.5|2376.2|2376.4|2376.1|10
1637240870000|2021-11-18 13:07:50|2376.3|2376|2376.3|2376|2376.4|2376.1|2376.3|2376|1
1637240880000|2021-11-18 13:08:00|2376.4|2376.1|2376.5|2376.2|2376.6|2376.3|2376.4|2376.1|6
1637240890000|2021-11-18 13:08:10|2376.4|2376.1|2376.1|2375.8|2376.4|2376.1|2376.1|2375.8|14
1637240910000|2021-11-18 13:08:30|2376.2|2375.9|2376.3|2376|2376.3|2376|2376.1|2375.8|4
1637240920000|2021-11-18 13:08:40|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|12
1637240930000|2021-11-18 13:08:50|2376.1|2375.8|2376.4|2376.1|2376.4|2376.1|2376.1|2375.8|3
1637240940000|2021-11-18 13:09:00|2376.5|2376.2|2376.6|2376.3|2376.7|2376.4|2376.5|2376.2|11
1637240950000|2021-11-18 13:09:10|2376.5|2376.2|2376.8|2376.5|2376.8|2376.5|2376.5|2376.2|6
1637240960000|2021-11-18 13:09:20|2376.7|2376.4|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|4
1637240970000|2021-11-18 13:09:30|2376.6|2376.3|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|1
1637240990000|2021-11-18 13:09:50|2376.6|2376.3|2376.6|2376.3|2376.8|2376.5|2376.6|2376.3|7
1637241000000|2021-11-18 13:10:00|2376.7|2376.4|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|4
1637241010000|2021-11-18 13:10:10|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|7
1637241020000|2021-11-18 13:10:20|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|1
1637241030000|2021-11-18 13:10:30|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|1
1637241040000|2021-11-18 13:10:40|2376.5|2376.2|2376.7|2376.4|2376.8|2376.5|2376.5|2376.2|32
1637241050000|2021-11-18 13:10:50|2376.8|2376.5|2377|2376.7|2377|2376.7|2376.6|2376.3|17
1637241060000|2021-11-18 13:11:00|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|3
1637241070000|2021-11-18 13:11:10|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|2
1637241080000|2021-11-18 13:11:20|||||||||25
1637241090000|2021-11-18 13:11:30|2377.1|2376.8|2377.3|2377|2377.3|2377|2377.1|2376.8|3
1637241100000|2021-11-18 13:11:40|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|2
1637241110000|2021-11-18 13:11:50|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|3
1637241120000|2021-11-18 13:12:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637241140000|2021-11-18 13:12:20|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377.1|2376.8|0
1637241150000|2021-11-18 13:12:30|2377.1|2376.8|2377|2376.7|2377.2|2376.9|2377|2376.7|6
1637241160000|2021-11-18 13:12:40|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|4
1637241170000|2021-11-18 13:12:50|2377|2376.7|2377.1|2376.8|2377.2|2376.9|2377|2376.7|2
1637241180000|2021-11-18 13:13:00|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.1|2376.8|1
1637241190000|2021-11-18 13:13:10|2377.2|2376.9|2377.1|2376.8|2377.3|2377|2377.1|2376.8|6
1637241200000|2021-11-18 13:13:20|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|1
1637241210000|2021-11-18 13:13:30|2377.3|2377|2377.2|2376.9|2377.5|2377.2|2377.2|2376.9|8
1637241220000|2021-11-18 13:13:40|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|0
1637241230000|2021-11-18 13:13:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|2
1637241240000|2021-11-18 13:14:00|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|0
1637241250000|2021-11-18 13:14:10|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.1|2376.8|9
1637241260000|2021-11-18 13:14:20|2377.3|2377|2377.3|2377|2377.4|2377.1|2377.3|2377|2
1637241270000|2021-11-18 13:14:30|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|3
1637241280000|2021-11-18 13:14:40|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|10
1637241290000|2021-11-18 13:14:50|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.2|2376.9|1
1637241300000|2021-11-18 13:15:00|2377.2|2376.9|2377.4|2377.1|2377.5|2377.2|2377.2|2376.9|35
1637241310000|2021-11-18 13:15:10|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|4
1637241320000|2021-11-18 13:15:20|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|1
1637241330000|2021-11-18 13:15:30|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637241340000|2021-11-18 13:15:40|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|3
1637241360000|2021-11-18 13:16:00|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|1
1637241370000|2021-11-18 13:16:10|2377.5|2377.2|2377.6|2377.3|2377.7|2377.4|2377.5|2377.2|12
1637241380000|2021-11-18 13:16:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|1
1637241390000|2021-11-18 13:16:30|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.5|2377.2|1
1637241400000|2021-11-18 13:16:40|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|5
1637241410000|2021-11-18 13:16:50|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|0
1637241420000|2021-11-18 13:17:00|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|0
1637241430000|2021-11-18 13:17:10|2377.3|2377|2377.1|2376.8|2377.3|2377|2377.1|2376.8|11
1637241450000|2021-11-18 13:17:30|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|1
1637241460000|2021-11-18 13:17:40|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|1
1637241470000|2021-11-18 13:17:50|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2
1637241490000|2021-11-18 13:18:10|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|3
1637241500000|2021-11-18 13:18:20|2376.9|2376.6|2376.9|2376.6|2377|2376.7|2376.9|2376.6|23
1637241510000|2021-11-18 13:18:30|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|41
1637241520000|2021-11-18 13:18:40|2377|2376.7|2377.3|2377|2377.3|2377|2377|2376.7|19
1637241530000|2021-11-18 13:18:50|2377.4|2377.1|2377.4|2377.1|2377.4|2377.1|2377.3|2377|0
1637241540000|2021-11-18 13:19:00|2377.6|2377.3|2377.4|2377.1|2377.7|2377.4|2377.4|2377.1|19
1637241550000|2021-11-18 13:19:10|2377.5|2377.2|2377.4|2377.1|2377.5|2377.2|2377.4|2377.1|5
1637241560000|2021-11-18 13:19:20|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|11
1637241580000|2021-11-18 13:19:40|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|13
1637241590000|2021-11-18 13:19:50|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2377|2376.7|4
1637241600000|2021-11-18 13:20:00|2377.1|2376.8|2377.4|2377.1|2377.4|2377.1|2377.1|2376.8|17
1637241610000|2021-11-18 13:20:10|2377.5|2377.2|2377.5|2377.2|2377.7|2377.4|2377.4|2377.1|8
1637241620000|2021-11-18 13:20:20|2377.4|2377.1|2377.3|2377|2377.5|2377.2|2377.3|2377|6
1637241630000|2021-11-18 13:20:30|||||||||1
1637241640000|2021-11-18 13:20:40|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|4
1637241650000|2021-11-18 13:20:50|2377.2|2376.9|2377.3|2377|2377.3|2377|2377.1|2376.8|7
1637241660000|2021-11-18 13:21:00|2377.4|2377.1|2377.4|2377.1|2377.7|2377.4|2377.4|2377.1|28
1637241670000|2021-11-18 13:21:10|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|5
1637241680000|2021-11-18 13:21:20|2377.1|2376.8|2377|2376.7|2377.1|2376.8|2376.9|2376.6|3
1637241690000|2021-11-18 13:21:30|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|8
1637241700000|2021-11-18 13:21:40|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|3
1637241710000|2021-11-18 13:21:50|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.3|2376|22
1637241720000|2021-11-18 13:22:00|2376.4|2376.1|2376.8|2376.5|2376.9|2376.6|2376.4|2376.1|47
1637241730000|2021-11-18 13:22:10|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|1
1637241750000|2021-11-18 13:22:30|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|4
1637241760000|2021-11-18 13:22:40|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|0
1637241770000|2021-11-18 13:22:50|2376.7|2376.4|2376.5|2376.2|2376.7|2376.4|2376.5|2376.2|4
1637241790000|2021-11-18 13:23:10|2376.6|2376.3|2376.8|2376.5|2376.8|2376.5|2376.5|2376.2|13
1637241800000|2021-11-18 13:23:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|0
1637241810000|2021-11-18 13:23:30|2377|2376.7|2376.8|2376.5|2377|2376.7|2376.8|2376.5|2
1637241820000|2021-11-18 13:23:40|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|6
1637241830000|2021-11-18 13:23:50|2376.8|2376.5|2376.7|2376.4|2376.9|2376.6|2376.7|2376.4|6
1637241840000|2021-11-18 13:24:00|2376.6|2376.3|2376.9|2376.6|2377|2376.7|2376.6|2376.3|4
1637241850000|2021-11-18 13:24:10|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.6|2376.3|7
1637241860000|2021-11-18 13:24:20|2376.6|2376.3|2376.8|2376.5|2376.8|2376.5|2376.6|2376.3|5
1637241870000|2021-11-18 13:24:30|2376.7|2376.4|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|1
1637241880000|2021-11-18 13:24:40|2376.7|2376.4|2376.8|2376.5|2377|2376.7|2376.7|2376.4|10
1637241890000|2021-11-18 13:24:50|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|10
1637241900000|2021-11-18 13:25:00|2376.5|2376.2|2376.8|2376.5|2377|2376.7|2376.5|2376.2|24
1637241910000|2021-11-18 13:25:10|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|4
1637241920000|2021-11-18 13:25:20|2376.7|2376.4|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|0
1637241930000|2021-11-18 13:25:30|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637241940000|2021-11-18 13:25:40|2376.4|2376.1|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|4
1637241950000|2021-11-18 13:25:50|2376.7|2376.4|2376.2|2375.9|2376.7|2376.4|2376.1|2375.8|10
1637241960000|2021-11-18 13:26:00|2376.1|2375.8|2376.4|2376.1|2376.5|2376.2|2376.1|2375.8|16
1637241970000|2021-11-18 13:26:10|2376.3|2376|2376.3|2376|2376.4|2376.1|2376.3|2376|1
1637241980000|2021-11-18 13:26:20|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|2
1637241990000|2021-11-18 13:26:30|2376.6|2376.3|2376.3|2376|2376.7|2376.4|2376.3|2376|4
1637242000000|2021-11-18 13:26:40|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.3|2376|3
1637242010000|2021-11-18 13:26:50|2376.3|2376|2376.4|2376.1|2376.4|2376.1|2376.3|2376|0
1637242020000|2021-11-18 13:27:00|2376.5|2376.2|2376.4|2376.1|2376.5|2376.2|2376.4|2376.1|7
1637242030000|2021-11-18 13:27:10|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|1
1637242040000|2021-11-18 13:27:20|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|0
1637242050000|2021-11-18 13:27:30|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|4
1637242060000|2021-11-18 13:27:40|2376.6|2376.3|2376.6|2376.3|2376.7|2376.4|2376.6|2376.3|2
1637242070000|2021-11-18 13:27:50|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.5|2376.2|36
1637242080000|2021-11-18 13:28:00|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|0
1637242090000|2021-11-18 13:28:10|2376.7|2376.4|2377.1|2376.8|2377.1|2376.8|2376.7|2376.4|0
1637242100000|2021-11-18 13:28:20|2377|2376.7|2377|2376.7|2377|2376.7|2377|2376.7|0
1637242110000|2021-11-18 13:28:30|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|0
1637242120000|2021-11-18 13:28:40|2377.2|2376.9|2377.1|2376.8|2377.2|2376.9|2377.1|2376.8|5
1637242130000|2021-11-18 13:28:50|2377.2|2376.9|2377|2376.7|2377.2|2376.9|2377|2376.7|4
1637242140000|2021-11-18 13:29:00|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|4
1637242150000|2021-11-18 13:29:10|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|6
1637242170000|2021-11-18 13:29:30|2376.8|2376.5|2376.8|2376.5|2376.9|2376.6|2376.8|2376.5|1
1637242180000|2021-11-18 13:29:40|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|4
1637242190000|2021-11-18 13:29:50|2376.4|2376.1|2376.4|2376.1|2376.5|2376.2|2376.3|2376|34
1637242200000|2021-11-18 13:30:00|2376.6|2376.3|2376.6|2376.3|2376.9|2376.6|2376.5|2376.2|13
1637242210000|2021-11-18 13:30:10|2376.5|2376.2|2376.4|2376.1|2376.5|2376.2|2376.4|2376.1|4
1637242220000|2021-11-18 13:30:20|||||||||2
1637242230000|2021-11-18 13:30:30|2376.5|2376.2|2376.8|2376.5|2376.9|2376.6|2376.2|2375.9|21
1637242240000|2021-11-18 13:30:40|2376.7|2376.4|2376.6|2376.3|2376.7|2376.4|2376.6|2376.3|1
1637242250000|2021-11-18 13:30:50|2376.5|2376.2|2376.4|2376.1|2376.5|2376.2|2376.4|2376.1|11
1637242260000|2021-11-18 13:31:00|2376.3|2376|2376.5|2376.2|2376.5|2376.2|2376.3|2376|3
1637242270000|2021-11-18 13:31:10|2376.4|2376.1|2376.5|2376.2|2376.5|2376.2|2376.4|2376.1|6
1637242280000|2021-11-18 13:31:20|2376.4|2376.1|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|1
1637242290000|2021-11-18 13:31:30|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2
1637242300000|2021-11-18 13:31:40|2376.6|2376.3|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637242310000|2021-11-18 13:31:50|2376.6|2376.3|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|1
1637242320000|2021-11-18 13:32:00|2376.8|2376.5|2376.7|2376.4|2376.9|2376.6|2376.7|2376.4|4
1637242330000|2021-11-18 13:32:10|2376.8|2376.5|2376.7|2376.4|2376.8|2376.5|2376.7|2376.4|1
1637242360000|2021-11-18 13:32:40|2376.6|2376.3|2376.8|2376.5|2376.9|2376.6|2376.6|2376.3|16
1637242370000|2021-11-18 13:32:50|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.7|2376.4|4
1637242380000|2021-11-18 13:33:00|2376.9|2376.6|2376.8|2376.5|2376.9|2376.6|2376.7|2376.4|6
1637242390000|2021-11-18 13:33:10|2376.7|2376.4|2376.9|2376.6|2377|2376.7|2376.7|2376.4|16
1637242400000|2021-11-18 13:33:20|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|13
1637242410000|2021-11-18 13:33:30|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|11
1637242420000|2021-11-18 13:33:40|2377.1|2376.8|2377.2|2376.9|2377.2|2376.9|2377|2376.7|25
1637242430000|2021-11-18 13:33:50|2377.3|2377|2377.2|2376.9|2377.3|2377|2377.2|2376.9|4
1637242440000|2021-11-18 13:34:00|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|1
1637242450000|2021-11-18 13:34:10|2377.5|2377.2|2377.9|2377.6|2377.9|2377.6|2377.5|2377.2|17
1637242460000|2021-11-18 13:34:20|2378|2377.7|2377.9|2377.6|2378.1|2377.8|2377.9|2377.6|17
1637242470000|2021-11-18 13:34:30|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|1
1637242480000|2021-11-18 13:34:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|0
1637242490000|2021-11-18 13:34:50|2377.6|2377.3|2377.8|2377.5|2377.8|2377.5|2377.6|2377.3|2
1637242500000|2021-11-18 13:35:00|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.8|2377.5|4
1637242510000|2021-11-18 13:35:10|2378.1|2377.8|2378.1|2377.8|2378.2|2377.9|2378|2377.7|13
1637242520000|2021-11-18 13:35:20|2378.2|2377.9|2378.2|2377.9|2378.6|2378.3|2378.2|2377.9|58
1637242530000|2021-11-18 13:35:30|2378.3|2378|2378.3|2378|2378.3|2378|2378.2|2377.9|6
1637242540000|2021-11-18 13:35:40|2378.2|2377.9|2378.3|2378|2378.3|2378|2378.2|2377.9|2
1637242550000|2021-11-18 13:35:50|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|0
1637242560000|2021-11-18 13:36:00|2378.4|2378.1|2378.6|2378.3|2378.9|2378.6|2378.4|2378.1|27
1637242570000|2021-11-18 13:36:10|2378.7|2378.4|2378.8|2378.5|2378.8|2378.5|2378.7|2378.4|9
1637242580000|2021-11-18 13:36:20|2378.7|2378.4|2378.7|2378.4|2378.8|2378.5|2378.7|2378.4|6
1637242590000|2021-11-18 13:36:30|2378.6|2378.3|2378.5|2378.2|2378.6|2378.3|2378.4|2378.1|11
1637242600000|2021-11-18 13:36:40|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|2
1637242610000|2021-11-18 13:36:50|2378.5|2378.2|2378.6|2378.3|2378.7|2378.4|2378.5|2378.2|5
1637242620000|2021-11-18 13:37:00|2378.7|2378.4|2379.1|2378.8|2379.1|2378.8|2378.7|2378.4|12
1637242630000|2021-11-18 13:37:10|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.1|2378.8|15
1637242640000|2021-11-18 13:37:20|2379.2|2378.9|2379.2|2378.9|2379.3|2379|2379.2|2378.9|9
1637242650000|2021-11-18 13:37:30|2379.3|2379|2379.3|2379|2379.4|2379.1|2379.2|2378.9|17
1637242660000|2021-11-18 13:37:40|2379.2|2378.9|2379.3|2379|2379.4|2379.1|2379.2|2378.9|12
1637242670000|2021-11-18 13:37:50|||||||||10
1637242680000|2021-11-18 13:38:00|||||||||8
1637242690000|2021-11-18 13:38:10|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|2379.2|2378.9|15
1637242700000|2021-11-18 13:38:20|2379.1|2378.8|2379.3|2379|2379.4|2379.1|2379.1|2378.8|4
1637242710000|2021-11-18 13:38:30|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|22
1637242720000|2021-11-18 13:38:40|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.3|2379|3
1637242730000|2021-11-18 13:38:50|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.2|2378.9|6
1637242740000|2021-11-18 13:39:00|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|1
1637242750000|2021-11-18 13:39:10|2379.2|2378.9|2379.3|2379|2379.3|2379|2379.2|2378.9|1
1637242760000|2021-11-18 13:39:20|||||||||2
1637242770000|2021-11-18 13:39:30|2379.4|2379.1|2379.3|2379|2379.4|2379.1|2379.2|2378.9|12
1637242780000|2021-11-18 13:39:40|2379.4|2379.1|2379.7|2379.4|2379.7|2379.4|2379.4|2379.1|31
1637242790000|2021-11-18 13:39:50|2379.8|2379.5|2379.5|2379.2|2379.8|2379.5|2379.5|2379.2|7
1637242800000|2021-11-18 13:40:00|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.6|2379.3|22
1637242810000|2021-11-18 13:40:10|2379.6|2379.3|2379.6|2379.3|2379.6|2379.3|2379.4|2379.1|13
1637242820000|2021-11-18 13:40:20|2379.5|2379.2|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|27
1637242830000|2021-11-18 13:40:30|2379.4|2379.1|2379.4|2379.1|2379.6|2379.3|2379.4|2379.1|7
1637242840000|2021-11-18 13:40:40|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|11
1637242850000|2021-11-18 13:40:50|2379.3|2379|2379.1|2378.8|2379.3|2379|2379|2378.7|9
1637242860000|2021-11-18 13:41:00|2379|2378.7|2378.9|2378.6|2379.2|2378.9|2378.7|2378.4|46
1637242870000|2021-11-18 13:41:10|2379|2378.7|2379.1|2378.8|2379.1|2378.8|2379|2378.7|2
1637242880000|2021-11-18 13:41:20|2379.2|2378.9|2379.1|2378.8|2379.2|2378.9|2379|2378.7|5
1637242890000|2021-11-18 13:41:30|2379|2378.7|2379|2378.7|2379|2378.7|2378.9|2378.6|7
1637242900000|2021-11-18 13:41:40|2378.9|2378.6|2378.7|2378.4|2378.9|2378.6|2378.7|2378.4|12
1637242910000|2021-11-18 13:41:50|2378.6|2378.3|2378.5|2378.2|2378.7|2378.4|2378.5|2378.2|11
1637242920000|2021-11-18 13:42:00|2378.6|2378.3|2378.5|2378.2|2378.6|2378.3|2378.5|2378.2|3
1637242930000|2021-11-18 13:42:10|2378.7|2378.4|2378.5|2378.2|2378.7|2378.4|2378.4|2378.1|22
1637242940000|2021-11-18 13:42:20|2378.6|2378.3|2378.6|2378.3|2378.6|2378.3|2378.5|2378.2|9
1637242950000|2021-11-18 13:42:30|2378.5|2378.2|2378.3|2378|2378.5|2378.2|2378.3|2378|6
1637242960000|2021-11-18 13:42:40|2378.4|2378.1|2378.2|2377.9|2378.4|2378.1|2378.2|2377.9|1
1637242970000|2021-11-18 13:42:50|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|4
1637242980000|2021-11-18 13:43:00|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.1|2377.8|9
1637242990000|2021-11-18 13:43:10|2378.1|2377.8|2377.9|2377.6|2378.1|2377.8|2377.9|2377.6|13
1637243000000|2021-11-18 13:43:20|2377.8|2377.5|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|2
1637243010000|2021-11-18 13:43:30|2377.8|2377.5|2376.9|2376.6|2377.8|2377.5|2376.9|2376.6|28
1637243020000|2021-11-18 13:43:40|2376.8|2376.5|2376.3|2376|2376.8|2376.5|2376.3|2376|42
1637243030000|2021-11-18 13:43:50|2376.2|2375.9|2376.6|2376.3|2376.6|2376.3|2376.2|2375.9|25
1637243040000|2021-11-18 13:44:00|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.6|2376.3|12
1637243050000|2021-11-18 13:44:10|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.7|2376.4|0
1637243060000|2021-11-18 13:44:20|2376.9|2376.6|2377.2|2376.9|2377.3|2377|2376.8|2376.5|21
1637243070000|2021-11-18 13:44:30|2377.1|2376.8|2377.2|2376.9|2377.3|2377|2377.1|2376.8|12
1637243080000|2021-11-18 13:44:40|2377.3|2377|2377.3|2377|2377.3|2377|2377|2376.7|10
1637243090000|2021-11-18 13:44:50|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|2377.2|2376.9|1
1637243100000|2021-11-18 13:45:00|2377.3|2377|2377.2|2376.9|2377.3|2377|2377|2376.7|4
1637243110000|2021-11-18 13:45:10|2377.1|2376.8|2377.1|2376.8|2377.1|2376.8|2377|2376.7|3
1637243120000|2021-11-18 13:45:20|||||||||1
1637243130000|2021-11-18 13:45:30|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|0
1637243140000|2021-11-18 13:45:40|2376.9|2376.6|2376.6|2376.3|2376.9|2376.6|2376.6|2376.3|6
1637243150000|2021-11-18 13:45:50|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|1
1637243160000|2021-11-18 13:46:00|2376.7|2376.4|2377|2376.7|2377|2376.7|2376.6|2376.3|5
1637243170000|2021-11-18 13:46:10|||||||||1
1637243180000|2021-11-18 13:46:20|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.9|2376.6|10
1637243190000|2021-11-18 13:46:30|2377.1|2376.8|2377.3|2377|2377.3|2377|2377.1|2376.8|5
1637243200000|2021-11-18 13:46:40|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|5
1637243210000|2021-11-18 13:46:50|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|6
1637243220000|2021-11-18 13:47:00|2377.8|2377.5|2378.4|2378.1|2378.4|2378.1|2377.8|2377.5|19
1637243230000|2021-11-18 13:47:10|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.3|2378|18
1637243240000|2021-11-18 13:47:20|2378.6|2378.3|2378.4|2378.1|2378.9|2378.6|2378.4|2378.1|36
1637243250000|2021-11-18 13:47:30|2378.3|2378|2378.5|2378.2|2378.5|2378.2|2378.3|2378|8
1637243260000|2021-11-18 13:47:40|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|8
1637243270000|2021-11-18 13:47:50|2378.2|2377.9|2378.3|2378|2378.3|2378|2378.2|2377.9|2
1637243280000|2021-11-18 13:48:00|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|3
1637243290000|2021-11-18 13:48:10|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|8
1637243300000|2021-11-18 13:48:20|2378.4|2378.1|2378.7|2378.4|2378.7|2378.4|2378.4|2378.1|4
1637243310000|2021-11-18 13:48:30|2378.6|2378.3|2378.6|2378.3|2378.7|2378.4|2378.6|2378.3|4
1637243320000|2021-11-18 13:48:40|2378.4|2378.1|2378.6|2378.3|2378.6|2378.3|2378.4|2378.1|2
1637243330000|2021-11-18 13:48:50|2378.5|2378.2|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|0
1637243340000|2021-11-18 13:49:00|2378.5|2378.2|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|5
1637243360000|2021-11-18 13:49:20|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|1
1637243370000|2021-11-18 13:49:30|2378.4|2378.1|2378.4|2378.1|2378.5|2378.2|2378.4|2378.1|0
1637243380000|2021-11-18 13:49:40|2378.3|2378|2378.1|2377.8|2378.3|2378|2378.1|2377.8|7
1637243390000|2021-11-18 13:49:50|2378.3|2378|2378.2|2377.9|2378.3|2378|2378.2|2377.9|4
1637243400000|2021-11-18 13:50:00|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|2378.1|2377.8|4
1637243410000|2021-11-18 13:50:10|||||||||1
1637243420000|2021-11-18 13:50:20|||||||||1
1637243430000|2021-11-18 13:50:30|2378.3|2378|2378.5|2378.2|2378.6|2378.3|2378.3|2378|12
1637243450000|2021-11-18 13:50:50|2378.3|2378|2378.3|2378|2378.3|2378|2378.2|2377.9|7
1637243460000|2021-11-18 13:51:00|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|2
1637243470000|2021-11-18 13:51:10|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|4
1637243480000|2021-11-18 13:51:20|2377.7|2377.4|2377.6|2377.3|2377.8|2377.5|2377.6|2377.3|18
1637243490000|2021-11-18 13:51:30|2377.5|2377.2|2377.7|2377.4|2377.8|2377.5|2377.4|2377.1|13
1637243500000|2021-11-18 13:51:40|2377.6|2377.3|2378|2377.7|2378|2377.7|2377.6|2377.3|9
1637243510000|2021-11-18 13:51:50|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2
1637243520000|2021-11-18 13:52:00|2377.8|2377.5|2377.7|2377.4|2377.8|2377.5|2377.4|2377.1|13
1637243530000|2021-11-18 13:52:10|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|0
1637243540000|2021-11-18 13:52:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|7
1637243550000|2021-11-18 13:52:30|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|2
1637243560000|2021-11-18 13:52:40|2377.9|2377.6|2378|2377.7|2378|2377.7|2377.9|2377.6|2
1637243570000|2021-11-18 13:52:50|2377.9|2377.6|2378.1|2377.8|2378.1|2377.8|2377.9|2377.6|2
1637243580000|2021-11-18 13:53:00|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|5
1637243590000|2021-11-18 13:53:10|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|2378.2|2377.9|3
1637243600000|2021-11-18 13:53:20|2378|2377.7|2378|2377.7|2378|2377.7|2378|2377.7|8
1637243610000|2021-11-18 13:53:30|2378.1|2377.8|2378.3|2378|2378.3|2378|2378.1|2377.8|4
1637243630000|2021-11-18 13:53:50|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|6
1637243640000|2021-11-18 13:54:00|2378.3|2378|2377.9|2377.6|2378.4|2378.1|2377.9|2377.6|18
1637243660000|2021-11-18 13:54:20|2378|2377.7|2377.9|2377.6|2378|2377.7|2377.9|2377.6|5
1637243670000|2021-11-18 13:54:30|2378|2377.7|2378.1|2377.8|2378.2|2377.9|2378|2377.7|5
1637243680000|2021-11-18 13:54:40|2378.2|2377.9|2378.3|2378|2378.3|2378|2378.2|2377.9|1
1637243700000|2021-11-18 13:55:00|2378.4|2378.1|2378.3|2378|2378.4|2378.1|2378.3|2378|4
1637243710000|2021-11-18 13:55:10|2378.2|2377.9|2378.1|2377.8|2378.2|2377.9|2378.1|2377.8|8
1637243720000|2021-11-18 13:55:20|2378|2377.7|2378.4|2378.1|2378.4|2378.1|2378|2377.7|33
1637243730000|2021-11-18 13:55:30|2378.3|2378|2378.5|2378.2|2378.5|2378.2|2378.3|2378|24
1637243740000|2021-11-18 13:55:40|2378.4|2378.1|2378.4|2378.1|2378.4|2378.1|2378.3|2378|3
1637243750000|2021-11-18 13:55:50|2378.3|2378|2378.3|2378|2378.3|2378|2378.3|2378|1
1637243760000|2021-11-18 13:56:00|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|13
1637243770000|2021-11-18 13:56:10|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.3|2378|10
1637243780000|2021-11-18 13:56:20|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|3
1637243790000|2021-11-18 13:56:30|||||||||1
1637243800000|2021-11-18 13:56:40|2378.4|2378.1|2378.5|2378.2|2378.5|2378.2|2378.4|2378.1|2
1637243810000|2021-11-18 13:56:50|2378.4|2378.1|2379|2378.7|2379|2378.7|2378.4|2378.1|37
1637243820000|2021-11-18 13:57:00|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|5
1637243840000|2021-11-18 13:57:20|2379|2378.7|2378.9|2378.6|2379|2378.7|2378.7|2378.4|23
1637243850000|2021-11-18 13:57:30|||||||||2
1637243860000|2021-11-18 13:57:40|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|2379.1|2378.8|9
1637243870000|2021-11-18 13:57:50|2379|2378.7|2379|2378.7|2379|2378.7|2379|2378.7|5
1637243880000|2021-11-18 13:58:00|2378.9|2378.6|2379.1|2378.8|2379.2|2378.9|2378.9|2378.6|8
1637243890000|2021-11-18 13:58:10|2379|2378.7|2379.2|2378.9|2379.2|2378.9|2379|2378.7|8
1637243900000|2021-11-18 13:58:20|2379.3|2379|2379.4|2379.1|2379.4|2379.1|2379.3|2379|9
1637243910000|2021-11-18 13:58:30|2379.5|2379.2|2379.3|2379|2379.5|2379.2|2379.3|2379|22
1637243920000|2021-11-18 13:58:40|2379.1|2378.8|2379.3|2379|2379.3|2379|2379.1|2378.8|9
1637243930000|2021-11-18 13:58:50|2379.2|2378.9|2379.4|2379.1|2379.5|2379.2|2379.2|2378.9|15
1637243940000|2021-11-18 13:59:00|2379.5|2379.2|2379.6|2379.3|2379.6|2379.3|2379.5|2379.2|28
1637243950000|2021-11-18 13:59:10|2379.5|2379.2|2379.8|2379.5|2379.8|2379.5|2379.5|2379.2|34
1637243960000|2021-11-18 13:59:20|2379.7|2379.4|2379.5|2379.2|2379.9|2379.6|2379.5|2379.2|35
1637243970000|2021-11-18 13:59:30|2379.4|2379.1|2379.5|2379.2|2379.5|2379.2|2379.4|2379.1|16
1637243980000|2021-11-18 13:59:40|2379.7|2379.4|2379.7|2379.4|2379.7|2379.4|2379.6|2379.3|18
1637243990000|2021-11-18 13:59:50|2379.5|2379.2|2379.4|2379.1|2379.6|2379.3|2379.4|2379.1|14
1637244000000|2021-11-18 14:00:00|2379.5|2379.2|2379.7|2379.4|2379.8|2379.5|2379.5|2379.2|21
1637244010000|2021-11-18 14:00:10|||||||||3
1637244020000|2021-11-18 14:00:20|2379.8|2379.5|2379.9|2379.6|2379.9|2379.6|2379.8|2379.5|27
1637244030000|2021-11-18 14:00:30|2379.8|2379.5|2380.7|2380.4|2380.8|2380.5|2379.8|2379.5|62
1637244040000|2021-11-18 14:00:40|2380.6|2380.3|2380.1|2379.8|2380.6|2380.3|2380|2379.7|31
1637244050000|2021-11-18 14:00:50|2380|2379.7|2380.6|2380.3|2380.6|2380.3|2380|2379.7|37
1637244060000|2021-11-18 14:01:00|2380.7|2380.4|2380.4|2380.1|2380.7|2380.4|2380.4|2380.1|19
1637244070000|2021-11-18 14:01:10|2380.3|2380|2380.5|2380.2|2380.5|2380.2|2380.3|2380|33
1637244080000|2021-11-18 14:01:20|||||||||1
1637244090000|2021-11-18 14:01:30|2380.6|2380.3|2380.6|2380.3|2381|2380.7|2380.6|2380.3|55
1637244100000|2021-11-18 14:01:40|2381.1|2380.8|2381|2380.7|2381.1|2380.8|2380.9|2380.6|17
1637244110000|2021-11-18 14:01:50|2381.1|2380.8|2381.6|2381.3|2381.6|2381.3|2381.1|2380.8|58
1637244120000|2021-11-18 14:02:00|2381.2|2380.9|2381.5|2381.2|2381.5|2381.2|2381.2|2380.9|67
1637244130000|2021-11-18 14:02:10|2381.6|2381.3|2381.3|2381|2381.6|2381.3|2381.3|2381|12
1637244140000|2021-11-18 14:02:20|||||||||14
1637244150000|2021-11-18 14:02:30|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|2381.4|2381.1|13
1637244160000|2021-11-18 14:02:40|2381.5|2381.2|2381.7|2381.4|2381.7|2381.4|2381.4|2381.1|23
1637244170000|2021-11-18 14:02:50|2381.6|2381.3|2381.6|2381.3|2381.7|2381.4|2381.6|2381.3|6
1637244180000|2021-11-18 14:03:00|2381.7|2381.4|2381.7|2381.4|2381.7|2381.4|2381.6|2381.3|31
1637244190000|2021-11-18 14:03:10|||||||||4
1637244200000|2021-11-18 14:03:20|||||||||12
1637244210000|2021-11-18 14:03:30|2381.8|2381.5|2381.8|2381.5|2381.8|2381.5|2381.8|2381.5|11
1637244220000|2021-11-18 14:03:40|2381.7|2381.4|2381.6|2381.3|2381.8|2381.5|2381.6|2381.3|25
1637244230000|2021-11-18 14:03:50|2381.7|2381.4|2381.7|2381.4|2381.8|2381.5|2381.7|2381.4|37
1637244240000|2021-11-18 14:04:00|2381.8|2381.5|2382.1|2381.8|2382.1|2381.8|2381.7|2381.4|50
1637244250000|2021-11-18 14:04:10|2382|2381.7|2381.8|2381.5|2382.1|2381.8|2381.7|2381.4|32
1637244260000|2021-11-18 14:04:20|2381.9|2381.6|2382.1|2381.8|2382.1|2381.8|2381.9|2381.6|19
1637244270000|2021-11-18 14:04:30|2382.2|2381.9|2382.5|2382.2|2382.5|2382.2|2382.2|2381.9|42
1637244280000|2021-11-18 14:04:40|2382.4|2382.1|2382.3|2382|2382.4|2382.1|2382.2|2381.9|33
1637244290000|2021-11-18 14:04:50|2382.2|2381.9|2382.2|2381.9|2382.3|2382|2382.2|2381.9|21
1637244300000|2021-11-18 14:05:00|2382.1|2381.8|2382.9|2382.6|2382.9|2382.6|2382.1|2381.8|37
1637244310000|2021-11-18 14:05:10|2383|2382.7|2383.1|2382.8|2383.1|2382.8|2382.9|2382.6|55
1637244320000|2021-11-18 14:05:20|2383|2382.7|2382.9|2382.6|2383|2382.7|2382.9|2382.6|30
1637244330000|2021-11-18 14:05:30|2383|2382.7|2382.9|2382.6|2383|2382.7|2382.9|2382.6|17
1637244340000|2021-11-18 14:05:40|2383|2382.7|2383|2382.7|2383|2382.7|2382.9|2382.6|15
1637244350000|2021-11-18 14:05:50|2383.1|2382.8|2383.2|2382.9|2383.2|2382.9|2383.1|2382.8|35
1637244360000|2021-11-18 14:06:00|2383.3|2383|2383.8|2383.5|2383.8|2383.5|2383.3|2383|42
1637244370000|2021-11-18 14:06:10|2383.7|2383.4|2383.7|2383.4|2383.9|2383.6|2383.7|2383.4|44
1637244380000|2021-11-18 14:06:20|2383.8|2383.5|2383.7|2383.4|2383.8|2383.5|2383.6|2383.3|24
1637244390000|2021-11-18 14:06:30|2383.6|2383.3|2383.7|2383.4|2383.7|2383.4|2383.6|2383.3|54
1637244400000|2021-11-18 14:06:40|2383.6|2383.3|2383.7|2383.4|2383.7|2383.4|2383.5|2383.2|12
1637244410000|2021-11-18 14:06:50|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|2383.4|2383.1|17
1637244420000|2021-11-18 14:07:00|2383.4|2383.1|2383.7|2383.4|2383.9|2383.6|2383.3|2383|76
1637244430000|2021-11-18 14:07:10|2383.6|2383.3|2383.8|2383.5|2383.8|2383.5|2383.6|2383.3|8
1637244440000|2021-11-18 14:07:20|2384|2383.7|2384|2383.7|2384|2383.7|2384|2383.7|26
1637244450000|2021-11-18 14:07:30|2384.1|2383.8|2384.2|2383.9|2384.3|2384|2384.1|2383.8|33
1637244460000|2021-11-18 14:07:40|2384.3|2384|2384.1|2383.8|2384.3|2384|2384.1|2383.8|18
1637244470000|2021-11-18 14:07:50|2384|2383.7|2384|2383.7|2384|2383.7|2384|2383.7|26
1637244480000|2021-11-18 14:08:00|2383.9|2383.6|2383.9|2383.6|2383.9|2383.6|2383.9|2383.6|13
1637244490000|2021-11-18 14:08:10|||||||||13
1637244500000|2021-11-18 14:08:20|2383.8|2383.5|2384|2383.7|2384|2383.7|2383.8|2383.5|8
1637244510000|2021-11-18 14:08:30|2383.9|2383.6|2383.9|2383.6|2384|2383.7|2383.9|2383.6|3
1637244520000|2021-11-18 14:08:40|2383.8|2383.5|2383.8|2383.5|2383.8|2383.5|2383.7|2383.4|32
1637244530000|2021-11-18 14:08:50|2383.9|2383.6|2383.9|2383.6|2384|2383.7|2383.9|2383.6|17
1637244540000|2021-11-18 14:09:00|2383.8|2383.5|2383.7|2383.4|2383.8|2383.5|2383.7|2383.4|9
1637244550000|2021-11-18 14:09:10|2383.6|2383.3|2383.5|2383.2|2383.6|2383.3|2383.5|2383.2|16
1637244560000|2021-11-18 14:09:20|2383.4|2383.1|2383.7|2383.4|2383.7|2383.4|2383.4|2383.1|75
1637244570000|2021-11-18 14:09:30|2383.8|2383.5|2383.8|2383.5|2383.8|2383.5|2383.7|2383.4|8
1637244580000|2021-11-18 14:09:40|2383.7|2383.4|2383.3|2383|2383.7|2383.4|2383.3|2383|18
1637244590000|2021-11-18 14:09:50|2383.4|2383.1|2383.5|2383.2|2383.6|2383.3|2383.4|2383.1|20
1637244600000|2021-11-18 14:10:00|2383.4|2383.1|2383.5|2383.2|2383.6|2383.3|2383.4|2383.1|9
1637244610000|2021-11-18 14:10:10|2383.6|2383.3|2383.5|2383.2|2383.6|2383.3|2383.5|2383.2|13
1637244620000|2021-11-18 14:10:20|2383.6|2383.3|2383.6|2383.3|2383.7|2383.4|2383.6|2383.3|9
1637244630000|2021-11-18 14:10:30|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|1
1637244640000|2021-11-18 14:10:40|2383.4|2383.1|2383.5|2383.2|2383.7|2383.4|2383.4|2383.1|12
1637244650000|2021-11-18 14:10:50|2383.4|2383.1|2383.7|2383.4|2383.8|2383.5|2383.4|2383.1|23
1637244660000|2021-11-18 14:11:00|||||||||2
1637244670000|2021-11-18 14:11:10|2383.6|2383.3|2383.4|2383.1|2383.6|2383.3|2383.4|2383.1|7
1637244680000|2021-11-18 14:11:20|2383.3|2383|2383.1|2382.8|2383.3|2383|2383|2382.7|20
1637244690000|2021-11-18 14:11:30|2383|2382.7|2383.4|2383.1|2383.4|2383.1|2382.9|2382.6|11
1637244700000|2021-11-18 14:11:40|2383.6|2383.3|2383.4|2383.1|2383.6|2383.3|2383.3|2383|35
1637244710000|2021-11-18 14:11:50|2383.5|2383.2|2383.3|2383|2383.5|2383.2|2383.3|2383|5
1637244720000|2021-11-18 14:12:00|2383.4|2383.1|2383.5|2383.2|2383.5|2383.2|2383.2|2382.9|23
1637244730000|2021-11-18 14:12:10|2383.6|2383.3|2383.6|2383.3|2383.6|2383.3|2383.5|2383.2|20
1637244740000|2021-11-18 14:12:20|||||||||10
1637244750000|2021-11-18 14:12:30|2383.2|2382.9|2383.1|2382.8|2383.2|2382.9|2383|2382.7|38
1637244760000|2021-11-18 14:12:40|2383|2382.7|2383|2382.7|2383.1|2382.8|2383|2382.7|5
1637244770000|2021-11-18 14:12:50|2382.9|2382.6|2382.8|2382.5|2382.9|2382.6|2382.8|2382.5|11
1637244780000|2021-11-18 14:13:00|2382.6|2382.3|2382.7|2382.4|2382.8|2382.5|2382.5|2382.2|14
1637244790000|2021-11-18 14:13:10|2382.6|2382.3|2382.5|2382.2|2382.6|2382.3|2382.5|2382.2|31
1637244800000|2021-11-18 14:13:20|2382.6|2382.3|2382.5|2382.2|2382.6|2382.3|2382.5|2382.2|10
1637244810000|2021-11-18 14:13:30|2382.6|2382.3|2383|2382.7|2383.1|2382.8|2382.6|2382.3|34
1637244820000|2021-11-18 14:13:40|||||||||1
1637244830000|2021-11-18 14:13:50|2382.9|2382.6|2382.7|2382.4|2382.9|2382.6|2382.7|2382.4|4
1637244840000|2021-11-18 14:14:00|2382.9|2382.6|2383|2382.7|2383|2382.7|2382.9|2382.6|9
1637244850000|2021-11-18 14:14:10|2383.1|2382.8|2383.2|2382.9|2383.2|2382.9|2383.1|2382.8|32
1637244860000|2021-11-18 14:14:20|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|2383|2382.7|35
1637244870000|2021-11-18 14:14:30|2383|2382.7|2383.1|2382.8|2383.1|2382.8|2383|2382.7|3
1637244880000|2021-11-18 14:14:40|||||||||1
1637244890000|2021-11-18 14:14:50|2383|2382.7|2383|2382.7|2383|2382.7|2383|2382.7|6
1637244900000|2021-11-18 14:15:00|2383.2|2382.9|2383|2382.7|2383.2|2382.9|2383|2382.7|18
1637244910000|2021-11-18 14:15:10|2383.2|2382.9|2383.2|2382.9|2383.2|2382.9|2383.2|2382.9|9
1637244920000|2021-11-18 14:15:20|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|20
1637244930000|2021-11-18 14:15:30|2383|2382.7|2383|2382.7|2383.1|2382.8|2383|2382.7|6
1637244940000|2021-11-18 14:15:40|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|2382.9|2382.6|7
1637244950000|2021-11-18 14:15:50|2383|2382.7|2382.9|2382.6|2383|2382.7|2382.9|2382.6|5
1637244960000|2021-11-18 14:16:00|2382.8|2382.5|2382.9|2382.6|2382.9|2382.6|2382.8|2382.5|2
1637244970000|2021-11-18 14:16:10|2382.8|2382.5|2382.9|2382.6|2382.9|2382.6|2382.8|2382.5|2
1637244990000|2021-11-18 14:16:30|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|2383.1|2382.8|23
1637245000000|2021-11-18 14:16:40|2383|2382.7|2383.1|2382.8|2383.1|2382.8|2383|2382.7|3
1637245010000|2021-11-18 14:16:50|||||||||10
1637245020000|2021-11-18 14:17:00|2383|2382.7|2383.1|2382.8|2383.1|2382.8|2383|2382.7|8
1637245030000|2021-11-18 14:17:10|2383|2382.7|2383.2|2382.9|2383.2|2382.9|2383|2382.7|19
1637245040000|2021-11-18 14:17:20|2383.1|2382.8|2383.5|2383.2|2383.5|2383.2|2383.1|2382.8|54
1637245050000|2021-11-18 14:17:30|2383.6|2383.3|2383.6|2383.3|2383.6|2383.3|2383.5|2383.2|20
1637245060000|2021-11-18 14:17:40|2383.5|2383.2|2383.5|2383.2|2383.5|2383.2|2383.4|2383.1|34
1637245070000|2021-11-18 14:17:50|2383.4|2383.1|2383.3|2383|2383.4|2383.1|2383.3|2383|3
1637245080000|2021-11-18 14:18:00|2383.4|2383.1|2383.4|2383.1|2383.4|2383.1|2383.2|2382.9|24
1637245090000|2021-11-18 14:18:10|2383.3|2383|2383.4|2383.1|2383.4|2383.1|2383.3|2383|1
1637245100000|2021-11-18 14:18:20|2383.3|2383|2383.3|2383|2383.3|2383|2383.3|2383|7
1637245110000|2021-11-18 14:18:30|2383.6|2383.3|2383.6|2383.3|2383.6|2383.3|2383.6|2383.3|28
1637245120000|2021-11-18 14:18:40|2383.5|2383.2|2383.5|2383.2|2383.6|2383.3|2383.4|2383.1|30
1637245140000|2021-11-18 14:19:00|2383.6|2383.3|2383.6|2383.3|2383.6|2383.3|2383.6|2383.3|26
1637245150000|2021-11-18 14:19:10|||||||||9
1637245160000|2021-11-18 14:19:20|2383.5|2383.2|2383.5|2383.2|2383.6|2383.3|2383.4|2383.1|20
1637245170000|2021-11-18 14:19:30|||||||||3
1637245180000|2021-11-18 14:19:40|2383.6|2383.3|2384.4|2384.1|2384.6|2384.3|2383.6|2383.3|288
1637245190000|2021-11-18 14:19:50|2384.5|2384.2|2384.7|2384.4|2384.7|2384.4|2384.5|2384.2|41
1637245200000|2021-11-18 14:20:00|2384.6|2384.3|2384.6|2384.3|2384.8|2384.5|2384.5|2384.2|60
1637245210000|2021-11-18 14:20:10|2384.7|2384.4|2384.8|2384.5|2384.9|2384.6|2384.7|2384.4|40
1637245220000|2021-11-18 14:20:20|2384.9|2384.6|2384.8|2384.5|2384.9|2384.6|2384.8|2384.5|13
1637245230000|2021-11-18 14:20:30|2384.7|2384.4|2384.9|2384.6|2384.9|2384.6|2384.7|2384.4|22
1637245240000|2021-11-18 14:20:40|2384.8|2384.5|2385|2384.7|2385|2384.7|2384.7|2384.4|23
1637245250000|2021-11-18 14:20:50|2384.9|2384.6|2385.1|2384.8|2385.1|2384.8|2384.9|2384.6|24
1637245260000|2021-11-18 14:21:00|2385|2384.7|2385.2|2384.9|2385.2|2384.9|2385|2384.7|30
1637245270000|2021-11-18 14:21:10|2385.1|2384.8|2385|2384.7|2385.1|2384.8|2385|2384.7|10
1637245280000|2021-11-18 14:21:20|2385.1|2384.8|2385.1|2384.8|2385.1|2384.8|2385.1|2384.8|10
1637245290000|2021-11-18 14:21:30|2385|2384.7|2385.1|2384.8|2385.2|2384.9|2385|2384.7|16
1637245300000|2021-11-18 14:21:40|2385.2|2384.9|2385|2384.7|2385.2|2384.9|2385|2384.7|21
1637245310000|2021-11-18 14:21:50|2385.3|2385|2385.7|2385.4|2385.7|2385.4|2385.3|2385|173
1637245320000|2021-11-18 14:22:00|2385.8|2385.5|2385.6|2385.3|2385.8|2385.5|2385.5|2385.2|55
1637245330000|2021-11-18 14:22:10|2385.4|2385.1|2385.4|2385.1|2385.4|2385.1|2385.4|2385.1|5
1637245340000|2021-11-18 14:22:20|2385.3|2385|2385.3|2385|2385.3|2385|2385.2|2384.9|16
1637245350000|2021-11-18 14:22:30|2385.2|2384.9|2385.1|2384.8|2385.3|2385|2385.1|2384.8|37
1637245360000|2021-11-18 14:22:40|2385|2384.7|2384.5|2384.2|2385|2384.7|2384.5|2384.2|33
1637245370000|2021-11-18 14:22:50|2384.4|2384.1|2384.5|2384.2|2384.9|2384.6|2384.3|2384|59
1637245380000|2021-11-18 14:23:00|2384.4|2384.1|2384.5|2384.2|2384.6|2384.3|2384.3|2384|41
1637245390000|2021-11-18 14:23:10|2384.4|2384.1|2384.3|2384|2384.4|2384.1|2384.3|2384|4
1637245400000|2021-11-18 14:23:20|2384.4|2384.1|2384.5|2384.2|2384.5|2384.2|2384.4|2384.1|15
1637245410000|2021-11-18 14:23:30|2384.4|2384.1|2384.4|2384.1|2384.4|2384.1|2384.3|2384|20
1637245420000|2021-11-18 14:23:40|2384.5|2384.2|2384.3|2384|2384.5|2384.2|2384.3|2384|10
1637245430000|2021-11-18 14:23:50|2384.6|2384.3|2384.5|2384.2|2384.6|2384.3|2384.4|2384.1|15
1637245440000|2021-11-18 14:24:00|2384.7|2384.4|2384.5|2384.2|2384.8|2384.5|2384.5|2384.2|33
1637245450000|2021-11-18 14:24:10|2384.6|2384.3|2384.6|2384.3|2384.6|2384.3|2384.4|2384.1|16
1637245460000|2021-11-18 14:24:20|2384.5|2384.2|2384.4|2384.1|2384.5|2384.2|2384.4|2384.1|32
1637245470000|2021-11-18 14:24:30|2384.5|2384.2|2384.5|2384.2|2384.5|2384.2|2384.5|2384.2|1
1637245480000|2021-11-18 14:24:40|2384.4|2384.1|2384.5|2384.2|2384.5|2384.2|2384.4|2384.1|7
1637245490000|2021-11-18 14:24:50|2384.4|2384.1|2384.2|2383.9|2384.4|2384.1|2384.1|2383.8|344
1637245500000|2021-11-18 14:25:00|2384.1|2383.8|2384.1|2383.8|2384.2|2383.9|2384|2383.7|32
1637245510000|2021-11-18 14:25:10|2384.2|2383.9|2384.9|2384.6|2384.9|2384.6|2384.2|2383.9|20
1637245520000|2021-11-18 14:25:20|2385|2384.7|2385|2384.7|2385|2384.7|2385|2384.7|8
1637245530000|2021-11-18 14:25:30|2385.1|2384.8|2384.5|2384.2|2385.3|2385|2384.3|2384|72
1637245540000|2021-11-18 14:25:40|2384.4|2384.1|2384.2|2383.9|2384.4|2384.1|2384.1|2383.8|43
1637245550000|2021-11-18 14:25:50|2384.1|2383.8|2383.7|2383.4|2384.2|2383.9|2383.7|2383.4|33
1637245560000|2021-11-18 14:26:00|2383.6|2383.3|2383.7|2383.4|2383.9|2383.6|2383.6|2383.3|11
1637245570000|2021-11-18 14:26:10|2383.8|2383.5|2383.3|2383|2383.8|2383.5|2383.3|2383|39
1637245580000|2021-11-18 14:26:20|2383.2|2382.9|2383.3|2383|2383.3|2383|2383.2|2382.9|16
1637245590000|2021-11-18 14:26:30|2383.2|2382.9|2383.8|2383.5|2383.9|2383.6|2383.2|2382.9|22
1637245600000|2021-11-18 14:26:40|2383.9|2383.6|2384|2383.7|2384.2|2383.9|2383.9|2383.6|12
1637245610000|2021-11-18 14:26:50|2384.1|2383.8|2384.1|2383.8|2384.2|2383.9|2384|2383.7|36
1637245620000|2021-11-18 14:27:00|2384.2|2383.9|2383.6|2383.3|2384.2|2383.9|2383.5|2383.2|15
1637245630000|2021-11-18 14:27:10|2383.7|2383.4|2383.8|2383.5|2383.8|2383.5|2383.6|2383.3|6
1637245640000|2021-11-18 14:27:20|2383.7|2383.4|2383.7|2383.4|2383.9|2383.6|2383.7|2383.4|9
1637245650000|2021-11-18 14:27:30|2383.8|2383.5|2383.4|2383.1|2383.8|2383.5|2383.4|2383.1|6
1637245660000|2021-11-18 14:27:40|2383.5|2383.2|2383.7|2383.4|2383.7|2383.4|2383.5|2383.2|11
1637245670000|2021-11-18 14:27:50|2384|2383.7|2384|2383.7|2384.1|2383.8|2384|2383.7|19
1637245680000|2021-11-18 14:28:00|2383.9|2383.6|2383.7|2383.4|2384.1|2383.8|2383.7|2383.4|11
1637245690000|2021-11-18 14:28:10|2383.4|2383.1|2383.7|2383.4|2383.8|2383.5|2383.4|2383.1|23
1637245700000|2021-11-18 14:28:20|2383.8|2383.5|2384.1|2383.8|2384.3|2384|2383.8|2383.5|27
1637245710000|2021-11-18 14:28:30|2384.2|2383.9|2384.7|2384.4|2384.8|2384.5|2384.2|2383.9|28
1637245720000|2021-11-18 14:28:40|2384.8|2384.5|2384.7|2384.4|2384.9|2384.6|2384.6|2384.3|5
1637245730000|2021-11-18 14:28:50|2384.5|2384.2|2384.6|2384.3|2384.6|2384.3|2384.5|2384.2|4
1637245740000|2021-11-18 14:29:00|2384.5|2384.2|2384.5|2384.2|2384.7|2384.4|2384.5|2384.2|7
1637245750000|2021-11-18 14:29:10|2384.6|2384.3|2384.5|2384.2|2384.6|2384.3|2384.5|2384.2|4
1637245760000|2021-11-18 14:29:20|2384.7|2384.4|2384.5|2384.2|2384.7|2384.4|2384.5|2384.2|11
1637245770000|2021-11-18 14:29:30|2384.6|2384.3|2385.4|2385.1|2385.4|2385.1|2384.6|2384.3|39
1637245780000|2021-11-18 14:29:40|2385.3|2385|2385.1|2384.8|2385.3|2385|2385.1|2384.8|10
1637245790000|2021-11-18 14:29:50|2385.2|2384.9|2384.5|2384.2|2385.3|2385|2384.5|2384.2|57
1637245800000|2021-11-18 14:30:00|2384.6|2384.3|2385.4|2385.1|2385.7|2385.4|2384.6|2384.3|721
1637245810000|2021-11-18 14:30:10|2385.3|2385|2384.4|2384.1|2385.3|2385|2383.7|2383.4|465
1637245820000|2021-11-18 14:30:20|2384.3|2384|2385.4|2385.1|2385.5|2385.2|2384.3|2384|157
1637245830000|2021-11-18 14:30:30|2385.6|2385.3|2385.9|2385.6|2386.2|2385.9|2385.1|2384.8|303
1637245840000|2021-11-18 14:30:40|2386.1|2385.8|2385.1|2384.8|2386.4|2386.1|2384.7|2384.4|228
1637245850000|2021-11-18 14:30:50|2384.9|2384.6|2384.2|2383.9|2385.1|2384.8|2384|2383.7|168
1637245860000|2021-11-18 14:31:00|2384.1|2383.8|2383.1|2382.8|2385.3|2385|2383.1|2382.8|206
1637245870000|2021-11-18 14:31:10|2383.2|2382.9|2383.2|2382.9|2384.3|2384|2383.1|2382.8|163
1637245880000|2021-11-18 14:31:20|2382.9|2382.6|2382.7|2382.4|2383.1|2382.8|2381.6|2381.3|407
1637245890000|2021-11-18 14:31:30|2382.9|2382.6|2383.4|2383.1|2383.6|2383.3|2382.3|2382|202
1637245900000|2021-11-18 14:31:40|2383.5|2383.2|2383.1|2382.8|2383.9|2383.6|2383|2382.7|264
1637245910000|2021-11-18 14:31:50|2383.2|2382.9|2383.9|2383.6|2384|2383.7|2382.9|2382.6|169
1637245920000|2021-11-18 14:32:00|2384.2|2383.9|2384.2|2383.9|2384.6|2384.3|2383.9|2383.6|170
1637245930000|2021-11-18 14:32:10|2384.1|2383.8|2384.6|2384.3|2384.9|2384.6|2383.8|2383.5|159
1637245940000|2021-11-18 14:32:20|2384.4|2384.1|2384.8|2384.5|2384.8|2384.5|2384.3|2384|95
1637245950000|2021-11-18 14:32:30|2384.7|2384.4|2384.5|2384.2|2385.2|2384.9|2384.4|2384.1|126
1637245960000|2021-11-18 14:32:40|2384.4|2384.1|2384|2383.7|2384.5|2384.2|2384|2383.7|119
1637245970000|2021-11-18 14:32:50|2384.1|2383.8|2383.8|2383.5|2384.2|2383.9|2383.8|2383.5|83
1637245980000|2021-11-18 14:33:00|2383.9|2383.6|2383.3|2383|2383.9|2383.6|2382.3|2382|244
1637245990000|2021-11-18 14:33:10|2383.2|2382.9|2383.3|2383|2383.8|2383.5|2382.8|2382.5|95
1637246000000|2021-11-18 14:33:20|2383.2|2382.9|2381.8|2381.5|2383.3|2383|2381.5|2381.2|116
1637246010000|2021-11-18 14:33:30|2382|2381.7|2381.1|2380.8|2382|2381.7|2380.8|2380.5|274
1637246020000|2021-11-18 14:33:40|2381.3|2381|2379.9|2379.6|2381.3|2381|2379.7|2379.4|232
1637246030000|2021-11-18 14:33:50|2380|2379.7|2381.5|2381.2|2381.8|2381.5|2379.9|2379.6|234
1637246040000|2021-11-18 14:34:00|2381.7|2381.4|2381.3|2381|2382|2381.7|2380.9|2380.6|156
1637246050000|2021-11-18 14:34:10|2381.4|2381.1|2381.3|2381|2382.3|2382|2380.7|2380.4|138
1637246060000|2021-11-18 14:34:20|2381.2|2380.9|2381.5|2381.2|2381.8|2381.5|2381.1|2380.8|90
1637246070000|2021-11-18 14:34:30|2381.4|2381.1|2380.7|2380.4|2381.4|2381.1|2380.6|2380.3|90
1637246080000|2021-11-18 14:34:40|2380.5|2380.2|2380.2|2379.9|2380.7|2380.4|2379.9|2379.6|203
1637246090000|2021-11-18 14:34:50|2380.1|2379.8|2379.7|2379.4|2380.4|2380.1|2379.4|2379.1|130
1637246100000|2021-11-18 14:35:00|2379.8|2379.5|2379.8|2379.5|2380|2379.7|2379.5|2379.2|206
1637246110000|2021-11-18 14:35:10|2379.6|2379.3|2380|2379.7|2380|2379.7|2379.3|2379|263
1637246120000|2021-11-18 14:35:20|2379.8|2379.5|2378.9|2378.6|2380.1|2379.8|2378.9|2378.6|137
1637246130000|2021-11-18 14:35:30|2378.7|2378.4|2378.8|2378.5|2379.1|2378.8|2378.5|2378.2|147
1637246140000|2021-11-18 14:35:40|2378.9|2378.6|2377.4|2377.1|2379|2378.7|2377.4|2377.1|190
1637246150000|2021-11-18 14:35:50|2377.3|2377|2378.5|2378.2|2378.6|2378.3|2377|2376.7|265
1637246160000|2021-11-18 14:36:00|2378.3|2378|2378.3|2378|2378.4|2378.1|2377.8|2377.5|170
1637246170000|2021-11-18 14:36:10|2378.6|2378.3|2379.1|2378.8|2379.1|2378.8|2378.4|2378.1|130
1637246180000|2021-11-18 14:36:20|2379|2378.7|2379.1|2378.8|2379.6|2379.3|2378.7|2378.4|90
1637246190000|2021-11-18 14:36:30|2379|2378.7|2378.9|2378.6|2379.7|2379.4|2378.8|2378.5|103
1637246200000|2021-11-18 14:36:40|2379|2378.7|2379.4|2379.1|2379.7|2379.4|2379|2378.7|86
1637246210000|2021-11-18 14:36:50|2379.3|2379|2380.3|2380|2380.6|2380.3|2379.3|2379|148
1637246220000|2021-11-18 14:37:00|2380|2379.7|2379.7|2379.4|2380|2379.7|2379.1|2378.8|135
1637246230000|2021-11-18 14:37:10|2379.8|2379.5|2380.4|2380.1|2380.8|2380.5|2379.8|2379.5|121
1637246240000|2021-11-18 14:37:20|2380.3|2380|2380.1|2379.8|2380.3|2380|2379.6|2379.3|107
1637246250000|2021-11-18 14:37:30|2380.2|2379.9|2380.8|2380.5|2380.8|2380.5|2380.1|2379.8|193
1637246260000|2021-11-18 14:37:40|2380.7|2380.4|2379.2|2378.9|2380.8|2380.5|2379.2|2378.9|121
1637246270000|2021-11-18 14:37:50|2379|2378.7|2379.9|2379.6|2380|2379.7|2378.9|2378.6|168
1637246280000|2021-11-18 14:38:00|2380|2379.7|2380.3|2380|2380.6|2380.3|2379.6|2379.3|113
1637246290000|2021-11-18 14:38:10|2380.2|2379.9|2380.2|2379.9|2380.6|2380.3|2379.9|2379.6|70
1637246300000|2021-11-18 14:38:20|2380|2379.7|2380.2|2379.9|2380.6|2380.3|2380|2379.7|55
1637246310000|2021-11-18 14:38:30|2380|2379.7|2380.9|2380.6|2381|2380.7|2379.9|2379.6|175
1637246320000|2021-11-18 14:38:40|2381|2380.7|2381.4|2381.1|2381.8|2381.5|2381|2380.7|265
1637246330000|2021-11-18 14:38:50|2381.3|2381|2381|2380.7|2381.3|2381|2380.9|2380.6|108
1637246340000|2021-11-18 14:39:00|2380.9|2380.6|2381.7|2381.4|2381.7|2381.4|2380.9|2380.6|184
1637246350000|2021-11-18 14:39:10|2381.8|2381.5|2382.1|2381.8|2382.1|2381.8|2381.7|2381.4|107
1637246360000|2021-11-18 14:39:20|2382|2381.7|2381.9|2381.6|2382.5|2382.2|2381.6|2381.3|142
1637246370000|2021-11-18 14:39:30|2382|2381.7|2381.9|2381.6|2382.3|2382|2381.8|2381.5|78
1637246380000|2021-11-18 14:39:40|2382.1|2381.8|2383|2382.7|2383.1|2382.8|2382.1|2381.8|106
1637246390000|2021-11-18 14:39:50|2382.9|2382.6|2383.3|2383|2383.4|2383.1|2382.9|2382.6|150
1637246400000|2021-11-18 14:40:00|2383.4|2383.1|2382.8|2382.5|2383.5|2383.2|2382.2|2381.9|236
1637246410000|2021-11-18 14:40:10|2382.9|2382.6|2383.1|2382.8|2383.3|2383|2382.9|2382.6|97
1637246420000|2021-11-18 14:40:20|2383.2|2382.9|2383.9|2383.6|2384|2383.7|2383.2|2382.9|109
1637246430000|2021-11-18 14:40:30|2383.7|2383.4|2383.8|2383.5|2383.9|2383.6|2383.5|2383.2|135
1637246440000|2021-11-18 14:40:40|2383.7|2383.4|2384.5|2384.2|2384.6|2384.3|2383.7|2383.4|182
1637246450000|2021-11-18 14:40:50|2384.6|2384.3|2384.2|2383.9|2384.6|2384.3|2383.9|2383.6|105
1637246460000|2021-11-18 14:41:00|2384.7|2384.4|2384.6|2384.3|2384.9|2384.6|2384.3|2384|136
1637246470000|2021-11-18 14:41:10|2384.8|2384.5|2384.6|2384.3|2385.1|2384.8|2384.1|2383.8|105
1637246480000|2021-11-18 14:41:20|2384.4|2384.1|2384.4|2384.1|2384.8|2384.5|2384.3|2384|99
1637246490000|2021-11-18 14:41:30|2384.3|2384|2384.3|2384|2384.8|2384.5|2384.1|2383.8|73
1637246500000|2021-11-18 14:41:40|2384.4|2384.1|2385.2|2384.9|2385.4|2385.1|2383.9|2383.6|116
1637246510000|2021-11-18 14:41:50|2385.1|2384.8|2384.9|2384.6|2385.3|2385|2384.8|2384.5|79
1637246520000|2021-11-18 14:42:00|2385|2384.7|2385|2384.7|2385.3|2385|2384.8|2384.5|125
1637246530000|2021-11-18 14:42:10|2385.1|2384.8|2385.2|2384.9|2385.3|2385|2384.6|2384.3|112
1637246540000|2021-11-18 14:42:20|2385.1|2384.8|2384.6|2384.3|2385.1|2384.8|2384.1|2383.8|147
1637246550000|2021-11-18 14:42:30|2384.5|2384.2|2385.4|2385.1|2385.5|2385.2|2384.5|2384.2|135
1637246560000|2021-11-18 14:42:40|2385.3|2385|2384.4|2384.1|2385.3|2385|2384.2|2383.9|157
1637246570000|2021-11-18 14:42:50|2384.6|2384.3|2384.9|2384.6|2384.9|2384.6|2384.4|2384.1|71
1637246580000|2021-11-18 14:43:00|2384.8|2384.5|2384.3|2384|2384.8|2384.5|2384.2|2383.9|102
1637246590000|2021-11-18 14:43:10|2384.1|2383.8|2383.2|2382.9|2384.2|2383.9|2382.7|2382.4|153
1637246600000|2021-11-18 14:43:20|2383.3|2383|2384|2383.7|2384.5|2384.2|2383.3|2383|107
1637246610000|2021-11-18 14:43:30|2383.9|2383.6|2384|2383.7|2384.4|2384.1|2383.7|2383.4|111
1637246620000|2021-11-18 14:43:40|2384.3|2384|2383.7|2383.4|2384.5|2384.2|2383.7|2383.4|40
1637246630000|2021-11-18 14:43:50|2383.5|2383.2|2383.6|2383.3|2383.7|2383.4|2382.8|2382.5|100
1637246640000|2021-11-18 14:44:00|2383.4|2383.1|2384.1|2383.8|2384.1|2383.8|2383.3|2383|110
1637246650000|2021-11-18 14:44:10|2384|2383.7|2383|2382.7|2384|2383.7|2382.5|2382.2|115
1637246660000|2021-11-18 14:44:20|2383.1|2382.8|2382.6|2382.3|2383.1|2382.8|2382.6|2382.3|73
1637246670000|2021-11-18 14:44:30|2382.5|2382.2|2381.7|2381.4|2382.6|2382.3|2381.2|2380.9|142
1637246680000|2021-11-18 14:44:40|2381.8|2381.5|2380.7|2380.4|2381.8|2381.5|2380.6|2380.3|95
1637246690000|2021-11-18 14:44:50|2380.8|2380.5|2380.6|2380.3|2381|2380.7|2380.1|2379.8|141
1637246700000|2021-11-18 14:45:00|2380.3|2380|2380.7|2380.4|2381.5|2381.2|2379.9|2379.6|207
1637246710000|2021-11-18 14:45:10|2381|2380.7|2380.4|2380.1|2381|2380.7|2380.3|2380|233
1637246720000|2021-11-18 14:45:20|2380.3|2380|2380.4|2380.1|2380.7|2380.4|2380.3|2380|87
1637246730000|2021-11-18 14:45:30|2380.2|2379.9|2379.8|2379.5|2380.6|2380.3|2379.8|2379.5|142
1637246740000|2021-11-18 14:45:40|2379.7|2379.4|2379.9|2379.6|2379.9|2379.6|2379.4|2379.1|88
1637246750000|2021-11-18 14:45:50|2379.7|2379.4|2379.4|2379.1|2379.7|2379.4|2379.2|2378.9|99
1637246760000|2021-11-18 14:46:00|2379.3|2379|2380.3|2380|2380.3|2380|2378.8|2378.5|260
1637246770000|2021-11-18 14:46:10|2380.2|2379.9|2380.5|2380.2|2380.9|2380.6|2380|2379.7|132
1637246780000|2021-11-18 14:46:20|2380.4|2380.1|2379.4|2379.1|2380.7|2380.4|2379.3|2379|59
1637246790000|2021-11-18 14:46:30|2379.5|2379.2|2378.8|2378.5|2379.5|2379.2|2378.6|2378.3|120
1637246800000|2021-11-18 14:46:40|2378.9|2378.6|2378.5|2378.2|2378.9|2378.6|2378.1|2377.8|162
1637246810000|2021-11-18 14:46:50|2378.4|2378.1|2378.4|2378.1|2379.1|2378.8|2378|2377.7|176
1637246820000|2021-11-18 14:47:00|2378.2|2377.9|2377.9|2377.6|2378.5|2378.2|2377.7|2377.4|111
1637246830000|2021-11-18 14:47:10|2377.8|2377.5|2378.2|2377.9|2378.4|2378.1|2377.8|2377.5|83
1637246840000|2021-11-18 14:47:20|2378|2377.7|2378.1|2377.8|2378.1|2377.8|2377.5|2377.2|83
1637246850000|2021-11-18 14:47:30|2378|2377.7|2378.1|2377.8|2378.5|2378.2|2377.7|2377.4|100
1637246860000|2021-11-18 14:47:40|2377.9|2377.6|2378|2377.7|2378.2|2377.9|2377.3|2377|78
1637246870000|2021-11-18 14:47:50|2378.1|2377.8|2378.5|2378.2|2378.5|2378.2|2377.3|2377|97
1637246880000|2021-11-18 14:48:00|2378.1|2377.8|2378.9|2378.6|2378.9|2378.6|2377.9|2377.6|137
1637246890000|2021-11-18 14:48:10|2378.8|2378.5|2378.1|2377.8|2379.1|2378.8|2378|2377.7|74
1637246900000|2021-11-18 14:48:20|2378|2377.7|2377.3|2377|2378|2377.7|2377.2|2376.9|52
1637246910000|2021-11-18 14:48:30|2377.2|2376.9|2376.6|2376.3|2377.5|2377.2|2376.5|2376.2|122
1637246920000|2021-11-18 14:48:40|2376.5|2376.2|2376|2375.7|2376.7|2376.4|2375.9|2375.6|98
1637246930000|2021-11-18 14:48:50|2375.9|2375.6|2375.6|2375.3|2376|2375.7|2375.6|2375.3|132
1637246940000|2021-11-18 14:49:00|2375.8|2375.5|2375.7|2375.4|2376|2375.7|2375.5|2375.2|67
1637246950000|2021-11-18 14:49:10|2375.8|2375.5|2375.3|2375|2375.8|2375.5|2374.8|2374.5|133
1637246960000|2021-11-18 14:49:20|2375.4|2375.1|2376.6|2376.3|2376.6|2376.3|2375.4|2375.1|129
1637246970000|2021-11-18 14:49:30|2376.7|2376.4|2376.7|2376.4|2377|2376.7|2376.4|2376.1|132
1637246980000|2021-11-18 14:49:40|2376.6|2376.3|2376.2|2375.9|2377.2|2376.9|2376.1|2375.8|73
1637246990000|2021-11-18 14:49:50|2376.1|2375.8|2376|2375.7|2376.3|2376|2375.8|2375.5|38
1637247000000|2021-11-18 14:50:00|2376.3|2376|2375.8|2375.5|2376.6|2376.3|2375.5|2375.2|79
1637247010000|2021-11-18 14:50:10|2375.9|2375.6|2375|2374.7|2376.1|2375.8|2375|2374.7|65
1637247020000|2021-11-18 14:50:20|2375.2|2374.9|2374.7|2374.4|2375.3|2375|2374.6|2374.3|96
1637247030000|2021-11-18 14:50:30|2374.6|2374.3|2374.2|2373.9|2375|2374.7|2374.2|2373.9|145
1637247040000|2021-11-18 14:50:40|2374.1|2373.8|2373.4|2373.1|2374.1|2373.8|2373.3|2373|182
1637247050000|2021-11-18 14:50:50|2373.3|2373|2373.2|2372.9|2373.3|2373|2372.8|2372.5|167
1637247060000|2021-11-18 14:51:00|2373.1|2372.8|2373.1|2372.8|2373.4|2373.1|2372.8|2372.5|272
1637247070000|2021-11-18 14:51:10|2373.2|2372.9|2373.9|2373.6|2374.1|2373.8|2373.2|2372.9|156
1637247080000|2021-11-18 14:51:20|2373.8|2373.5|2373.5|2373.2|2373.9|2373.6|2373.2|2372.9|197
1637247090000|2021-11-18 14:51:30|2373.4|2373.1|2373.4|2373.1|2373.7|2373.4|2373.2|2372.9|79
1637247100000|2021-11-18 14:51:40|2373.3|2373|2373.6|2373.3|2373.9|2373.6|2373.3|2373|108
1637247110000|2021-11-18 14:51:50|2373.7|2373.4|2373.5|2373.2|2374.1|2373.8|2373.4|2373.1|61
1637247120000|2021-11-18 14:52:00|2373.4|2373.1|2373.6|2373.3|2373.6|2373.3|2372.9|2372.6|113
1637247130000|2021-11-18 14:52:10|2373.5|2373.2|2373.7|2373.4|2374.7|2374.4|2373.5|2373.2|181
1637247140000|2021-11-18 14:52:20|2373.6|2373.3|2373.5|2373.2|2373.8|2373.5|2373.3|2373|55
1637247150000|2021-11-18 14:52:30|2373.4|2373.1|2373.9|2373.6|2373.9|2373.6|2373.2|2372.9|72
1637247160000|2021-11-18 14:52:40|2373.8|2373.5|2373.4|2373.1|2374|2373.7|2373.1|2372.8|83
1637247170000|2021-11-18 14:52:50|2373.3|2373|2373.2|2372.9|2373.9|2373.6|2373.2|2372.9|73
1637247180000|2021-11-18 14:53:00|2373|2372.7|2372.8|2372.5|2373.3|2373|2372.7|2372.4|159
1637247190000|2021-11-18 14:53:10|2372.9|2372.6|2371.3|2371|2372.9|2372.6|2370.8|2370.5|325
1637247200000|2021-11-18 14:53:20|2371.2|2370.9|2371|2370.7|2371.2|2370.9|2369.9|2369.6|326
1637247210000|2021-11-18 14:53:30|2371.1|2370.8|2371.3|2371|2372|2371.7|2371.1|2370.8|176
1637247220000|2021-11-18 14:53:40|2371.4|2371.1|2371.5|2371.2|2371.5|2371.2|2370.8|2370.5|93
1637247230000|2021-11-18 14:53:50|2371.1|2370.8|2371|2370.7|2371.2|2370.9|2370.3|2370|161
1637247240000|2021-11-18 14:54:00|2371.2|2370.9|2371.5|2371.2|2371.7|2371.4|2371.1|2370.8|78
1637247250000|2021-11-18 14:54:10|2371.4|2371.1|2371.7|2371.4|2371.9|2371.6|2371.4|2371.1|79
1637247260000|2021-11-18 14:54:20|2371.6|2371.3|2371.3|2371|2372|2371.7|2370.7|2370.4|53
1637247270000|2021-11-18 14:54:30|2371.4|2371.1|2371.3|2371|2371.4|2371.1|2370.9|2370.6|69
1637247280000|2021-11-18 14:54:40|2371.1|2370.8|2370.7|2370.4|2371.2|2370.9|2370.5|2370.2|39
1637247290000|2021-11-18 14:54:50|2370.8|2370.5|2370.7|2370.4|2370.9|2370.6|2370.4|2370.1|52
1637247300000|2021-11-18 14:55:00|2370.5|2370.2|2370.2|2369.9|2370.7|2370.4|2370.1|2369.8|110
1637247310000|2021-11-18 14:55:10|2370.3|2370|2369.8|2369.5|2370.3|2370|2369.6|2369.3|118
1637247320000|2021-11-18 14:55:20|2369.7|2369.4|2369.4|2369.1|2369.7|2369.4|2369.1|2368.8|209
1637247330000|2021-11-18 14:55:30|2369.3|2369|2369.6|2369.3|2369.6|2369.3|2369.1|2368.8|160
1637247340000|2021-11-18 14:55:40|2369.7|2369.4|2370.2|2369.9|2370.2|2369.9|2369.3|2369|72
1637247350000|2021-11-18 14:55:50|2370.3|2370|2369.8|2369.5|2370.4|2370.1|2369.6|2369.3|77
1637247360000|2021-11-18 14:56:00|2369.7|2369.4|2369.6|2369.3|2369.9|2369.6|2368.9|2368.6|119
1637247370000|2021-11-18 14:56:10|2370|2369.7|2369.3|2369|2370.1|2369.8|2369.2|2368.9|202
1637247380000|2021-11-18 14:56:20|2369.2|2368.9|2368.5|2368.2|2369.3|2369|2368.4|2368.1|54
1637247390000|2021-11-18 14:56:30|2368.7|2368.4|2368.5|2368.2|2368.8|2368.5|2368.2|2367.9|133
1637247400000|2021-11-18 14:56:40|2368.6|2368.3|2368.8|2368.5|2369|2368.7|2368.6|2368.3|45
1637247410000|2021-11-18 14:56:50|2368.7|2368.4|2369.5|2369.2|2369.5|2369.2|2368.7|2368.4|52
1637247420000|2021-11-18 14:57:00|2369.6|2369.3|2369.2|2368.9|2370.2|2369.9|2369.1|2368.8|193
1637247430000|2021-11-18 14:57:10|2369.3|2369|2368.9|2368.6|2369.3|2369|2368.9|2368.6|50
1637247440000|2021-11-18 14:57:20|2368.8|2368.5|2368.8|2368.5|2368.9|2368.6|2368.5|2368.2|30
1637247450000|2021-11-18 14:57:30|2368.6|2368.3|2368.9|2368.6|2368.9|2368.6|2368.6|2368.3|55
1637247460000|2021-11-18 14:57:40|2369|2368.7|2369.8|2369.5|2369.8|2369.5|2369|2368.7|50
1637247470000|2021-11-18 14:57:50|2369.9|2369.6|2369.2|2368.9|2369.9|2369.6|2369.2|2368.9|132
1637247480000|2021-11-18 14:58:00|2369.3|2369|2369.6|2369.3|2369.8|2369.5|2369.3|2369|69
1637247490000|2021-11-18 14:58:10|2369.5|2369.2|2369.7|2369.4|2369.7|2369.4|2369.4|2369.1|58
1637247500000|2021-11-18 14:58:20|2369.6|2369.3|2369.7|2369.4|2369.9|2369.6|2369.6|2369.3|110
1637247510000|2021-11-18 14:58:30|2369.9|2369.6|2369.8|2369.5|2369.9|2369.6|2369.4|2369.1|99
1637247520000|2021-11-18 14:58:40|2369.7|2369.4|2369.4|2369.1|2369.8|2369.5|2369.3|2369|40
1637247530000|2021-11-18 14:58:50|2369.3|2369|2368.3|2368|2369.3|2369|2368.3|2368|105
1637247540000|2021-11-18 14:59:00|2368.4|2368.1|2368.6|2368.3|2369|2368.7|2368.3|2368|77
1637247550000|2021-11-18 14:59:10|2368.5|2368.2|2368.5|2368.2|2368.6|2368.3|2368.2|2367.9|74
1637247560000|2021-11-18 14:59:20|2368.4|2368.1|2368.5|2368.2|2368.8|2368.5|2368.3|2368|46
1637247570000|2021-11-18 14:59:30|2368.6|2368.3|2369|2368.7|2369.1|2368.8|2368.4|2368.1|90
1637247580000|2021-11-18 14:59:40|2369.1|2368.8|2368.9|2368.6|2369.1|2368.8|2368.9|2368.6|60
1637247590000|2021-11-18 14:59:50|2368.8|2368.5|2368.1|2367.8|2368.8|2368.5|2368.1|2367.8|86
1637247600000|2021-11-18 15:00:00|2367.9|2367.6|2367.3|2367|2368.1|2367.8|2367.2|2366.9|203
1637247610000|2021-11-18 15:00:10|2367.2|2366.9|2366.4|2366.1|2367.2|2366.9|2366.4|2366.1|141
1637247620000|2021-11-18 15:00:20|2366.5|2366.2|2366.5|2366.2|2367|2366.7|2366.4|2366.1|156
1637247630000|2021-11-18 15:00:30|2366.4|2366.1|2366.7|2366.4|2366.7|2366.4|2365.6|2365.3|188
1637247640000|2021-11-18 15:00:40|2366.8|2366.5|2367.2|2366.9|2367.2|2366.9|2366.4|2366.1|119
1637247650000|2021-11-18 15:00:50|2367.4|2367.1|2367.7|2367.4|2367.8|2367.5|2367.3|2367|114
1637247660000|2021-11-18 15:01:00|2367.8|2367.5|2367.4|2367.1|2368|2367.7|2366.9|2366.6|144
1637247670000|2021-11-18 15:01:10|2367.5|2367.2|2368.4|2368.1|2368.5|2368.2|2367.5|2367.2|214
1637247680000|2021-11-18 15:01:20|2368.3|2368|2368.9|2368.6|2369.1|2368.8|2368.3|2368|179
1637247690000|2021-11-18 15:01:30|2368.8|2368.5|2369.1|2368.8|2369.5|2369.2|2368.7|2368.4|255
1637247700000|2021-11-18 15:01:40|2369|2368.7|2368.3|2368|2369|2368.7|2368.3|2368|65
1637247710000|2021-11-18 15:01:50|2368.2|2367.9|2368.1|2367.8|2368.2|2367.9|2367.7|2367.4|93
1637247720000|2021-11-18 15:02:00|2368.2|2367.9|2368.8|2368.5|2368.8|2368.5|2367.8|2367.5|50
1637247730000|2021-11-18 15:02:10|2368.9|2368.6|2369.4|2369.1|2369.5|2369.2|2368.9|2368.6|166
1637247740000|2021-11-18 15:02:20|2369.5|2369.2|2369.9|2369.6|2370|2369.7|2369.3|2369|134
1637247750000|2021-11-18 15:02:30|2369.8|2369.5|2369.9|2369.6|2370.1|2369.8|2369.8|2369.5|113
1637247760000|2021-11-18 15:02:40|2370|2369.7|2369.8|2369.5|2370.1|2369.8|2369.7|2369.4|67
1637247770000|2021-11-18 15:02:50|2369.7|2369.4|2369.9|2369.6|2369.9|2369.6|2369.3|2369|109
1637247780000|2021-11-18 15:03:00|2369.8|2369.5|2369.8|2369.5|2370|2369.7|2369.5|2369.2|63
1637247790000|2021-11-18 15:03:10|2369.7|2369.4|2369.3|2369|2369.9|2369.6|2369.3|2369|34
1637247800000|2021-11-18 15:03:20|2369.2|2368.9|2369.1|2368.8|2369.7|2369.4|2369.1|2368.8|87
1637247810000|2021-11-18 15:03:30|2369.2|2368.9|2369|2368.7|2369.2|2368.9|2368.6|2368.3|80
1637247820000|2021-11-18 15:03:40|2369.2|2368.9|2368.6|2368.3|2369.4|2369.1|2368.5|2368.2|29
1637247830000|2021-11-18 15:03:50|2368.7|2368.4|2368.6|2368.3|2368.7|2368.4|2368|2367.7|81
1637247840000|2021-11-18 15:04:00|2368.5|2368.2|2367.8|2367.5|2368.5|2368.2|2367.5|2367.2|137
1637247850000|2021-11-18 15:04:10|2367.7|2367.4|2367.4|2367.1|2367.9|2367.6|2367.4|2367.1|37
1637247860000|2021-11-18 15:04:20|2367.5|2367.2|2366.6|2366.3|2367.5|2367.2|2366.4|2366.1|107
1637247870000|2021-11-18 15:04:30|2366.7|2366.4|2366|2365.7|2366.7|2366.4|2366|2365.7|142
1637247880000|2021-11-18 15:04:40|2366.2|2365.9|2366.6|2366.3|2367|2366.7|2366.2|2365.9|55
1637247890000|2021-11-18 15:04:50|2366.7|2366.4|2366.9|2366.6|2367|2366.7|2366.6|2366.3|42
1637247900000|2021-11-18 15:05:00|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.1|2365.8|122
1637247910000|2021-11-18 15:05:10|2366.7|2366.4|2366.6|2366.3|2367.4|2367.1|2366.5|2366.2|134
1637247920000|2021-11-18 15:05:20|2366.5|2366.2|2365.8|2365.5|2366.6|2366.3|2365.7|2365.4|68
1637247930000|2021-11-18 15:05:30|2365.9|2365.6|2365.4|2365.1|2365.9|2365.6|2365.4|2365.1|200
1637247940000|2021-11-18 15:05:40|2365.5|2365.2|2364.8|2364.5|2365.5|2365.2|2364.8|2364.5|167
1637247950000|2021-11-18 15:05:50|2364.9|2364.6|2366.3|2366|2366.4|2366.1|2364.9|2364.6|171
1637247960000|2021-11-18 15:06:00|2366.2|2365.9|2366.6|2366.3|2366.6|2366.3|2365.9|2365.6|112
1637247970000|2021-11-18 15:06:10|2366.7|2366.4|2365.6|2365.3|2366.7|2366.4|2365.5|2365.2|90
1637247980000|2021-11-18 15:06:20|2365.5|2365.2|2365.8|2365.5|2365.9|2365.6|2365|2364.7|118
1637247990000|2021-11-18 15:06:30|2365.7|2365.4|2365.8|2365.5|2366|2365.7|2365.6|2365.3|80
1637248000000|2021-11-18 15:06:40|2365.9|2365.6|2365.1|2364.8|2366|2365.7|2365|2364.7|78
1637248010000|2021-11-18 15:06:50|2365|2364.7|2365.5|2365.2|2365.8|2365.5|2364.9|2364.6|105
1637248020000|2021-11-18 15:07:00|2365.4|2365.1|2365.4|2365.1|2365.7|2365.4|2365.3|2365|164
1637248030000|2021-11-18 15:07:10|2365.3|2365|2365.3|2365|2365.3|2365|2364.5|2364.2|160
1637248040000|2021-11-18 15:07:20|2365.2|2364.9|2365.5|2365.2|2365.6|2365.3|2364.9|2364.6|166
1637248050000|2021-11-18 15:07:30|2365.4|2365.1|2365.1|2364.8|2365.5|2365.2|2364.8|2364.5|149
1637248060000|2021-11-18 15:07:40|2365|2364.7|2364.2|2363.9|2365|2364.7|2364.2|2363.9|148
1637248070000|2021-11-18 15:07:50|2364.3|2364|2364.1|2363.8|2364.4|2364.1|2364.1|2363.8|57
1637248080000|2021-11-18 15:08:00|2364.3|2364|2363.9|2363.6|2364.3|2364|2363.3|2363|214
1637248090000|2021-11-18 15:08:10|2363.8|2363.5|2363.8|2363.5|2364.2|2363.9|2363.7|2363.4|138
1637248100000|2021-11-18 15:08:20|2363.6|2363.3|2363.4|2363.1|2363.7|2363.4|2363.2|2362.9|29
1637248110000|2021-11-18 15:08:30|2363.3|2363|2363.1|2362.8|2363.4|2363.1|2363|2362.7|53
1637248120000|2021-11-18 15:08:40|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2363|2362.7|94
1637248130000|2021-11-18 15:08:50|2363.1|2362.8|2362.6|2362.3|2363.1|2362.8|2362.6|2362.3|118
1637248140000|2021-11-18 15:09:00|2362.5|2362.2|2362.1|2361.8|2362.5|2362.2|2361.9|2361.6|265
1637248150000|2021-11-18 15:09:10|2362|2361.7|2361.6|2361.3|2362.1|2361.8|2361.6|2361.3|147
1637248160000|2021-11-18 15:09:20|2361.7|2361.4|2360.2|2359.9|2361.8|2361.5|2360.1|2359.8|330
1637248170000|2021-11-18 15:09:30|2360.1|2359.8|2360.7|2360.4|2361|2360.7|2359.9|2359.6|198
1637248180000|2021-11-18 15:09:40|2360.8|2360.5|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|310
1637248190000|2021-11-18 15:09:50|2360.8|2360.5|2360.7|2360.4|2361|2360.7|2360.7|2360.4|160
1637248200000|2021-11-18 15:10:00|2360.8|2360.5|2360|2359.7|2360.8|2360.5|2359.8|2359.5|189
1637248210000|2021-11-18 15:10:10|2359.8|2359.5|2358.8|2358.5|2360|2359.7|2358.7|2358.4|314
1637248220000|2021-11-18 15:10:20|2358.7|2358.4|2357.8|2357.5|2358.9|2358.6|2357.8|2357.5|248
1637248230000|2021-11-18 15:10:30|2357.7|2357.4|2357.7|2357.4|2358.2|2357.9|2357.5|2357.2|159
1637248240000|2021-11-18 15:10:40|2357.6|2357.3|2357.1|2356.8|2358|2357.7|2357.1|2356.8|251
1637248250000|2021-11-18 15:10:50|2357|2356.7|2356.8|2356.5|2357.4|2357.1|2356.7|2356.4|167
1637248260000|2021-11-18 15:11:00|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.4|2356.1|324
1637248270000|2021-11-18 15:11:10|2356.7|2356.4|2357.8|2357.5|2357.8|2357.5|2356.5|2356.2|242
1637248280000|2021-11-18 15:11:20|2357.9|2357.6|2356.8|2356.5|2357.9|2357.6|2356.4|2356.1|387
1637248290000|2021-11-18 15:11:30|2356.6|2356.3|2356|2355.7|2356.6|2356.3|2355.8|2355.5|117
1637248300000|2021-11-18 15:11:40|2355.9|2355.6|2355.9|2355.6|2356|2355.7|2355.6|2355.3|93
1637248310000|2021-11-18 15:11:50|2355.8|2355.5|2356.3|2356|2356.4|2356.1|2355.6|2355.3|295
1637248320000|2021-11-18 15:12:00|2356.5|2356.2|2355.5|2355.2|2356.6|2356.3|2355.4|2355.1|165
1637248330000|2021-11-18 15:12:10|2355.3|2355|2355.2|2354.9|2355.6|2355.3|2354.9|2354.6|324
1637248340000|2021-11-18 15:12:20|2355|2354.7|2354.5|2354.2|2355.1|2354.8|2354.5|2354.2|217
1637248350000|2021-11-18 15:12:30|2354.4|2354.1|2354.9|2354.6|2355.2|2354.9|2354.3|2354|227
1637248360000|2021-11-18 15:12:40|2354.7|2354.4|2354.4|2354.1|2354.8|2354.5|2354.2|2353.9|185
1637248370000|2021-11-18 15:12:50|2354.5|2354.2|2354.3|2354|2354.9|2354.6|2354.2|2353.9|195
1637248380000|2021-11-18 15:13:00|2354.2|2353.9|2353.6|2353.3|2354.4|2354.1|2353.4|2353.1|430
1637248390000|2021-11-18 15:13:10|2353.5|2353.2|2352|2351.7|2353.6|2353.3|2352|2351.7|341
1637248400000|2021-11-18 15:13:20|2351.9|2351.6|2351.3|2351|2352|2351.7|2351.1|2350.8|222
1637248410000|2021-11-18 15:13:30|2351.4|2351.1|2351|2350.7|2351.7|2351.4|2350.8|2350.5|258
1637248420000|2021-11-18 15:13:40|2350.9|2350.6|2351.2|2350.9|2351.5|2351.2|2350.7|2350.4|155
1637248430000|2021-11-18 15:13:50|2351.4|2351.1|2350.5|2350.2|2351.4|2351.1|2350.5|2350.2|336
1637248440000|2021-11-18 15:14:00|2350.4|2350.1|2350.4|2350.1|2351.1|2350.8|2350.4|2350.1|236
1637248450000|2021-11-18 15:14:10|2350.5|2350.2|2351.4|2351.1|2351.9|2351.6|2350.4|2350.1|213
1637248460000|2021-11-18 15:14:20|2351.5|2351.2|2351.2|2350.9|2352|2351.7|2351.1|2350.8|247
1637248470000|2021-11-18 15:14:30|2351.4|2351.1|2352.1|2351.8|2352.4|2352.1|2351.4|2351.1|225
1637248480000|2021-11-18 15:14:40|2352.3|2352|2353.9|2353.6|2354|2353.7|2352.1|2351.8|733
1637248490000|2021-11-18 15:14:50|2354|2353.7|2353.8|2353.5|2354.9|2354.6|2353.8|2353.5|283
1637248500000|2021-11-18 15:15:00|2353.4|2353.1|2352.3|2352|2353.9|2353.6|2352|2351.7|335
1637248510000|2021-11-18 15:15:10|2352.4|2352.1|2351.4|2351.1|2352.4|2352.1|2351.3|2351|271
1637248520000|2021-11-18 15:15:20|2351.3|2351|2350.6|2350.3|2351.4|2351.1|2350.6|2350.3|142
1637248530000|2021-11-18 15:15:30|2350.5|2350.2|2351.3|2351|2351.7|2351.4|2350.5|2350.2|232
1637248540000|2021-11-18 15:15:40|2351.1|2350.8|2351.5|2351.2|2351.8|2351.5|2350.7|2350.4|184
1637248550000|2021-11-18 15:15:50|2351.7|2351.4|2352.4|2352.1|2352.6|2352.3|2351.5|2351.2|209
1637248560000|2021-11-18 15:16:00|2352.5|2352.2|2353|2352.7|2353|2352.7|2352.3|2352|259
1637248570000|2021-11-18 15:16:10|2352.9|2352.6|2353.2|2352.9|2353.3|2353|2352.8|2352.5|187
1637248580000|2021-11-18 15:16:20|2353.3|2353|2353.4|2353.1|2354.2|2353.9|2353.3|2353|322
1637248590000|2021-11-18 15:16:30|2353.6|2353.3|2353.1|2352.8|2354|2353.7|2353|2352.7|233
1637248600000|2021-11-18 15:16:40|2353|2352.7|2353.1|2352.8|2353.1|2352.8|2352.3|2352|150
1637248610000|2021-11-18 15:16:50|2353.2|2352.9|2352.7|2352.4|2353.2|2352.9|2352.1|2351.8|83
1637248620000|2021-11-18 15:17:00|2352.6|2352.3|2352.3|2352|2352.7|2352.4|2352|2351.7|105
1637248630000|2021-11-18 15:17:10|2352.2|2351.9|2352|2351.7|2352.3|2352|2352|2351.7|109
1637248640000|2021-11-18 15:17:20|2351.9|2351.6|2351.4|2351.1|2351.9|2351.6|2351.4|2351.1|123
1637248650000|2021-11-18 15:17:30|2351.5|2351.2|2351|2350.7|2351.8|2351.5|2350.9|2350.6|206
1637248660000|2021-11-18 15:17:40|2350.9|2350.6|2351.1|2350.8|2351.6|2351.3|2350.9|2350.6|71
1637248670000|2021-11-18 15:17:50|2351.2|2350.9|2351.7|2351.4|2352.1|2351.8|2351.2|2350.9|91
1637248680000|2021-11-18 15:18:00|2351.9|2351.6|2351.5|2351.2|2352.4|2352.1|2351.3|2351|138
1637248690000|2021-11-18 15:18:10|2351.6|2351.3|2351.3|2351|2351.8|2351.5|2351.2|2350.9|176
1637248700000|2021-11-18 15:18:20|2351.4|2351.1|2351|2350.7|2351.4|2351.1|2351|2350.7|71
1637248710000|2021-11-18 15:18:30|2350.9|2350.6|2350.6|2350.3|2350.9|2350.6|2350.5|2350.2|126
1637248720000|2021-11-18 15:18:40|2350.7|2350.4|2351.1|2350.8|2351.2|2350.9|2350.6|2350.3|69
1637248730000|2021-11-18 15:18:50|2351.2|2350.9|2350.9|2350.6|2351.7|2351.4|2350.9|2350.6|97
1637248740000|2021-11-18 15:19:00|2350.8|2350.5|2350.1|2349.8|2351.1|2350.8|2350|2349.7|262
1637248750000|2021-11-18 15:19:10|2350.2|2349.9|2349.2|2348.9|2350.2|2349.9|2349.2|2348.9|261
1637248760000|2021-11-18 15:19:20|2349.1|2348.8|2349.5|2349.2|2349.8|2349.5|2348.9|2348.6|173
1637248770000|2021-11-18 15:19:30|2349.4|2349.1|2348.5|2348.2|2349.4|2349.1|2348.2|2347.9|122
1637248780000|2021-11-18 15:19:40|2348.4|2348.1|2348.6|2348.3|2348.9|2348.6|2348|2347.7|166
1637248790000|2021-11-18 15:19:50|2348.8|2348.5|2347.9|2347.6|2348.8|2348.5|2347.9|2347.6|131
1637248800000|2021-11-18 15:20:00|2347.8|2347.5|2348.1|2347.8|2348.7|2348.4|2347.8|2347.5|288
1637248810000|2021-11-18 15:20:10|2348.4|2348.1|2347.5|2347.2|2348.4|2348.1|2347|2346.7|287
1637248820000|2021-11-18 15:20:20|2347.6|2347.3|2347|2346.7|2347.6|2347.3|2347|2346.7|376
1637248830000|2021-11-18 15:20:30|2346.9|2346.6|2346.2|2345.9|2346.9|2346.6|2346|2345.7|343
1637248840000|2021-11-18 15:20:40|2346.5|2346.2|2347.2|2346.9|2347.2|2346.9|2346|2345.7|477
1637248850000|2021-11-18 15:20:50|2347.3|2347|2348.1|2347.8|2349.4|2349.1|2347.2|2346.9|562
1637248860000|2021-11-18 15:21:00|2348|2347.7|2347.5|2347.2|2348.8|2348.5|2347.5|2347.2|173
1637248870000|2021-11-18 15:21:10|2347.3|2347|2347.3|2347|2347.8|2347.5|2347|2346.7|120
1637248880000|2021-11-18 15:21:20|2347.2|2346.9|2347|2346.7|2347.3|2347|2346.5|2346.2|138
1637248890000|2021-11-18 15:21:30|2347.4|2347.1|2346.6|2346.3|2347.4|2347.1|2346.4|2346.1|134
1637248900000|2021-11-18 15:21:40|2346.5|2346.2|2347.4|2347.1|2347.4|2347.1|2346.5|2346.2|97
1637248910000|2021-11-18 15:21:50|2347.3|2347|2347.4|2347.1|2347.5|2347.2|2346.3|2346|96
1637248920000|2021-11-18 15:22:00|2347.1|2346.8|2347.3|2347|2348.2|2347.9|2347|2346.7|113
1637248930000|2021-11-18 15:22:10|2347.4|2347.1|2348.3|2348|2348.3|2348|2347.1|2346.8|84
1637248940000|2021-11-18 15:22:20|2348.5|2348.2|2348.8|2348.5|2348.9|2348.6|2348.3|2348|122
1637248950000|2021-11-18 15:22:30|2348.5|2348.2|2348.3|2348|2349|2348.7|2348.3|2348|97
1637248960000|2021-11-18 15:22:40|2348.2|2347.9|2348.6|2348.3|2349.2|2348.9|2348.1|2347.8|99
1637248970000|2021-11-18 15:22:50|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2347.8|2347.5|99
1637248980000|2021-11-18 15:23:00|2348.5|2348.2|2349.2|2348.9|2349.5|2349.2|2348.2|2347.9|195
1637248990000|2021-11-18 15:23:10|2349.1|2348.8|2349.7|2349.4|2349.8|2349.5|2348.8|2348.5|257
1637249000000|2021-11-18 15:23:20|2350|2349.7|2350.4|2350.1|2350.4|2350.1|2349.5|2349.2|147
1637249010000|2021-11-18 15:23:30|2350.5|2350.2|2349.6|2349.3|2350.6|2350.3|2349.3|2349|240
1637249020000|2021-11-18 15:23:40|2349.5|2349.2|2350.4|2350.1|2350.4|2350.1|2349.5|2349.2|122
1637249030000|2021-11-18 15:23:50|2350.7|2350.4|2351.1|2350.8|2351.2|2350.9|2350.6|2350.3|169
1637249040000|2021-11-18 15:24:00|2351.2|2350.9|2352.1|2351.8|2352.1|2351.8|2351.1|2350.8|164
1637249050000|2021-11-18 15:24:10|2352|2351.7|2351.7|2351.4|2352.1|2351.8|2351.3|2351|99
1637249060000|2021-11-18 15:24:20|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2350.5|2350.2|97
1637249070000|2021-11-18 15:24:30|2351.3|2351|2350.4|2350.1|2351.4|2351.1|2350.4|2350.1|97
1637249080000|2021-11-18 15:24:40|2350.3|2350|2350.1|2349.8|2350.4|2350.1|2349.9|2349.6|122
1637249090000|2021-11-18 15:24:50|2350|2349.7|2349.3|2349|2350.2|2349.9|2349.1|2348.8|195
1637249100000|2021-11-18 15:25:00|2349.2|2348.9|2350.5|2350.2|2350.5|2350.2|2349.2|2348.9|241
1637249110000|2021-11-18 15:25:10|2350.4|2350.1|2349.2|2348.9|2350.4|2350.1|2348.7|2348.4|127
1637249120000|2021-11-18 15:25:20|2349.3|2349|2349.4|2349.1|2349.8|2349.5|2348.6|2348.3|85
1637249130000|2021-11-18 15:25:30|2349.3|2349|2348.2|2347.9|2349.3|2349|2348.1|2347.8|82
1637249140000|2021-11-18 15:25:40|2348.1|2347.8|2348|2347.7|2348.1|2347.8|2347.6|2347.3|85
1637249150000|2021-11-18 15:25:50|2348.1|2347.8|2348.6|2348.3|2349|2348.7|2347.8|2347.5|62
1637249160000|2021-11-18 15:26:00|2348.3|2348|2349.2|2348.9|2349.8|2349.5|2348.2|2347.9|92
1637249170000|2021-11-18 15:26:10|2349.1|2348.8|2348.5|2348.2|2349.1|2348.8|2348.1|2347.8|44
1637249180000|2021-11-18 15:26:20|2348.3|2348|2348.7|2348.4|2349.1|2348.8|2348.2|2347.9|64
1637249190000|2021-11-18 15:26:30|2348.8|2348.5|2347.9|2347.6|2349.1|2348.8|2347.9|2347.6|52
1637249200000|2021-11-18 15:26:40|2348|2347.7|2348.4|2348.1|2348.4|2348.1|2347.7|2347.4|44
1637249210000|2021-11-18 15:26:50|2348.3|2348|2347.9|2347.6|2348.3|2348|2347.6|2347.3|54
1637249220000|2021-11-18 15:27:00|2347.8|2347.5|2347.7|2347.4|2347.8|2347.5|2347.3|2347|58
1637249230000|2021-11-18 15:27:10|2347.8|2347.5|2348.7|2348.4|2348.8|2348.5|2347.5|2347.2|86
1637249240000|2021-11-18 15:27:20|2348.5|2348.2|2348.8|2348.5|2348.9|2348.6|2348|2347.7|84
1637249250000|2021-11-18 15:27:30|2349|2348.7|2348.5|2348.2|2349|2348.7|2348.1|2347.8|50
1637249260000|2021-11-18 15:27:40|2348.6|2348.3|2348.4|2348.1|2348.6|2348.3|2348|2347.7|68
1637249270000|2021-11-18 15:27:50|2348.5|2348.2|2348.9|2348.6|2349|2348.7|2348.4|2348.1|46
1637249280000|2021-11-18 15:28:00|2348.5|2348.2|2346.7|2346.4|2348.5|2348.2|2346.5|2346.2|156
1637249290000|2021-11-18 15:28:10|2346.8|2346.5|2346.1|2345.8|2346.9|2346.6|2346|2345.7|182
1637249300000|2021-11-18 15:28:20|2346|2345.7|2346.1|2345.8|2346.3|2346|2345.7|2345.4|291
1637249310000|2021-11-18 15:28:30|2346|2345.7|2346.3|2346|2346.4|2346.1|2345.9|2345.6|220
1637249320000|2021-11-18 15:28:40|2346.2|2345.9|2346.8|2346.5|2346.9|2346.6|2346|2345.7|145
1637249330000|2021-11-18 15:28:50|2347.1|2346.8|2347.8|2347.5|2348.5|2348.2|2346.9|2346.6|161
1637249340000|2021-11-18 15:29:00|2347.9|2347.6|2348.8|2348.5|2348.9|2348.6|2347.9|2347.6|117
1637249350000|2021-11-18 15:29:10|2348.9|2348.6|2347.9|2347.6|2349|2348.7|2347.9|2347.6|90
1637249360000|2021-11-18 15:29:20|2347.7|2347.4|2348.3|2348|2348.3|2348|2346.7|2346.4|123
1637249370000|2021-11-18 15:29:30|2348.2|2347.9|2347.3|2347|2348.3|2348|2347.1|2346.8|62
1637249380000|2021-11-18 15:29:40|2347.4|2347.1|2347.6|2347.3|2348|2347.7|2347.3|2347|69
1637249390000|2021-11-18 15:29:50|2347.7|2347.4|2348.5|2348.2|2348.5|2348.2|2347.7|2347.4|59
1637249400000|2021-11-18 15:30:00|2348.6|2348.3|2348.8|2348.5|2349|2348.7|2348.1|2347.8|95
1637249410000|2021-11-18 15:30:10|2349|2348.7|2348.4|2348.1|2349.1|2348.8|2348.3|2348|42
1637249420000|2021-11-18 15:30:20|2349|2348.7|2350.3|2350|2350.3|2350|2348.9|2348.6|394
1637249430000|2021-11-18 15:30:30|2350.2|2349.9|2350.9|2350.6|2351.1|2350.8|2350.2|2349.9|140
1637249440000|2021-11-18 15:30:40|2350.6|2350.3|2351.8|2351.5|2351.9|2351.6|2350.3|2350|147
1637249450000|2021-11-18 15:30:50|2351.7|2351.4|2351.4|2351.1|2352.1|2351.8|2351.3|2351|228
1637249460000|2021-11-18 15:31:00|2351.6|2351.3|2351.5|2351.2|2351.7|2351.4|2351.1|2350.8|83
1637249470000|2021-11-18 15:31:10|2351.6|2351.3|2351.8|2351.5|2351.8|2351.5|2351|2350.7|123
1637249480000|2021-11-18 15:31:20|2351.9|2351.6|2351.9|2351.6|2352.1|2351.8|2351.4|2351.1|107
1637249490000|2021-11-18 15:31:30|2351.7|2351.4|2351.6|2351.3|2351.9|2351.6|2351.1|2350.8|76
1637249500000|2021-11-18 15:31:40|2351.4|2351.1|2351.6|2351.3|2351.7|2351.4|2351|2350.7|88
1637249510000|2021-11-18 15:31:50|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.4|2351.1|105
1637249520000|2021-11-18 15:32:00|2351.7|2351.4|2351.5|2351.2|2352.1|2351.8|2351|2350.7|169
1637249530000|2021-11-18 15:32:10|2351|2350.7|2351.4|2351.1|2351.4|2351.1|2350.5|2350.2|169
1637249540000|2021-11-18 15:32:20|2351.3|2351|2352.4|2352.1|2352.7|2352.4|2351.2|2350.9|180
1637249550000|2021-11-18 15:32:30|2352.3|2352|2351.6|2351.3|2352.3|2352|2351.6|2351.3|87
1637249560000|2021-11-18 15:32:40|2351.4|2351.1|2351.2|2350.9|2351.5|2351.2|2350.6|2350.3|82
1637249570000|2021-11-18 15:32:50|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.1|2349.8|144
1637249580000|2021-11-18 15:33:00|2351|2350.7|2350.4|2350.1|2351|2350.7|2350.1|2349.8|145
1637249590000|2021-11-18 15:33:10|2350.7|2350.4|2350.2|2349.9|2351.1|2350.8|2350.2|2349.9|53
1637249600000|2021-11-18 15:33:20|2350.3|2350|2350.8|2350.5|2351|2350.7|2350.3|2350|55
1637249610000|2021-11-18 15:33:30|2350.9|2350.6|2350.7|2350.4|2350.9|2350.6|2350.3|2350|43
1637249620000|2021-11-18 15:33:40|2350.6|2350.3|2351.7|2351.4|2351.7|2351.4|2350.6|2350.3|53
1637249630000|2021-11-18 15:33:50|2351.6|2351.3|2352.8|2352.5|2352.8|2352.5|2351.6|2351.3|99
1637249640000|2021-11-18 15:34:00|2353.2|2352.9|2354.2|2353.9|2354.4|2354.1|2353.2|2352.9|527
1637249650000|2021-11-18 15:34:10|2354.1|2353.8|2353.2|2352.9|2354.6|2354.3|2353.2|2352.9|145
1637249660000|2021-11-18 15:34:20|2353.3|2353|2354.1|2353.8|2354.1|2353.8|2353.1|2352.8|123
1637249670000|2021-11-18 15:34:30|2354|2353.7|2353.8|2353.5|2354.2|2353.9|2353.6|2353.3|92
1637249680000|2021-11-18 15:34:40|2353.9|2353.6|2354.3|2354|2354.5|2354.2|2353.9|2353.6|86
1637249690000|2021-11-18 15:34:50|2354.4|2354.1|2354.2|2353.9|2354.5|2354.2|2354|2353.7|102
1637249700000|2021-11-18 15:35:00|2354.4|2354.1|2355.4|2355.1|2356|2355.7|2354.4|2354.1|241
1637249710000|2021-11-18 15:35:10|2355.2|2354.9|2355.5|2355.2|2355.7|2355.4|2355.2|2354.9|179
1637249720000|2021-11-18 15:35:20|2355.7|2355.4|2355|2354.7|2355.7|2355.4|2354.6|2354.3|113
1637249730000|2021-11-18 15:35:30|2355.1|2354.8|2355.4|2355.1|2355.6|2355.3|2355.1|2354.8|80
1637249740000|2021-11-18 15:35:40|2355.3|2355|2355.2|2354.9|2355.6|2355.3|2355.1|2354.8|304
1637249750000|2021-11-18 15:35:50|2355.1|2354.8|2355.2|2354.9|2355.4|2355.1|2355|2354.7|557
1637249760000|2021-11-18 15:36:00|2355|2354.7|2354.8|2354.5|2355.4|2355.1|2354.8|2354.5|184
1637249770000|2021-11-18 15:36:10|2354.7|2354.4|2356.5|2356.2|2356.5|2356.2|2354.7|2354.4|128
1637249780000|2021-11-18 15:36:20|2356.4|2356.1|2355.9|2355.6|2356.7|2356.4|2355.9|2355.6|86
1637249790000|2021-11-18 15:36:30|2356|2355.7|2355.9|2355.6|2356.1|2355.8|2355.6|2355.3|60
1637249800000|2021-11-18 15:36:40|2355.8|2355.5|2355.1|2354.8|2355.8|2355.5|2354.9|2354.6|61
1637249810000|2021-11-18 15:36:50|2355|2354.7|2355.4|2355.1|2355.9|2355.6|2354.6|2354.3|59
1637249820000|2021-11-18 15:37:00|2355.6|2355.3|2355.7|2355.4|2355.8|2355.5|2355.2|2354.9|61
1637249830000|2021-11-18 15:37:10|2355.8|2355.5|2355.5|2355.2|2356.1|2355.8|2355.1|2354.8|82
1637249840000|2021-11-18 15:37:20|2355.6|2355.3|2355.1|2354.8|2356|2355.7|2355.1|2354.8|45
1637249850000|2021-11-18 15:37:30|2355.2|2354.9|2355.4|2355.1|2355.5|2355.2|2355|2354.7|25
1637249860000|2021-11-18 15:37:40|2355.5|2355.2|2354.9|2354.6|2355.5|2355.2|2354.6|2354.3|145
1637249870000|2021-11-18 15:37:50|2355.2|2354.9|2355.5|2355.2|2355.5|2355.2|2355.1|2354.8|92
1637249880000|2021-11-18 15:38:00|2355.7|2355.4|2355.2|2354.9|2356.1|2355.8|2355.2|2354.9|157
1637249890000|2021-11-18 15:38:10|2355.1|2354.8|2354.1|2353.8|2355.2|2354.9|2354.1|2353.8|190
1637249900000|2021-11-18 15:38:20|2354.2|2353.9|2354.3|2354|2354.3|2354|2353.8|2353.5|120
1637249910000|2021-11-18 15:38:30|2354.2|2353.9|2353.9|2353.6|2354.5|2354.2|2353.9|2353.6|38
1637249920000|2021-11-18 15:38:40|2354|2353.7|2353.1|2352.8|2354.1|2353.8|2353|2352.7|96
1637249930000|2021-11-18 15:38:50|2353.2|2352.9|2353.1|2352.8|2353.6|2353.3|2353|2352.7|50
1637249940000|2021-11-18 15:39:00|2353|2352.7|2354.1|2353.8|2354.3|2354|2352.9|2352.6|72
1637249950000|2021-11-18 15:39:10|2354.2|2353.9|2354.1|2353.8|2354.3|2354|2354|2353.7|65
1637249960000|2021-11-18 15:39:20|2354.2|2353.9|2353|2352.7|2354.2|2353.9|2352.8|2352.5|112
1637249970000|2021-11-18 15:39:30|2352.9|2352.6|2354|2353.7|2354.2|2353.9|2352.5|2352.2|80
1637249980000|2021-11-18 15:39:40|2354.1|2353.8|2353.6|2353.3|2354.2|2353.9|2353.6|2353.3|47
1637249990000|2021-11-18 15:39:50|2353.5|2353.2|2354|2353.7|2354|2353.7|2353.2|2352.9|37
1637250000000|2021-11-18 15:40:00|2354.3|2354|2354.2|2353.9|2354.3|2354|2354|2353.7|160
1637250010000|2021-11-18 15:40:10|2354.3|2354|2354.2|2353.9|2354.3|2354|2354.1|2353.8|111
1637250020000|2021-11-18 15:40:20|2354.3|2354|2355.2|2354.9|2355.3|2355|2354.1|2353.8|109
1637250030000|2021-11-18 15:40:30|2355.3|2355|2355.4|2355.1|2355.9|2355.6|2355.2|2354.9|131
1637250040000|2021-11-18 15:40:40|2355.3|2355|2355.6|2355.3|2355.7|2355.4|2355|2354.7|61
1637250050000|2021-11-18 15:40:50|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|35
1637250060000|2021-11-18 15:41:00|2355.9|2355.6|2355.8|2355.5|2356|2355.7|2355.6|2355.3|69
1637250070000|2021-11-18 15:41:10|2355.7|2355.4|2354.7|2354.4|2355.8|2355.5|2354.6|2354.3|84
1637250080000|2021-11-18 15:41:20|2354.8|2354.5|2355|2354.7|2355.2|2354.9|2354.8|2354.5|84
1637250090000|2021-11-18 15:41:30|2354.9|2354.6|2355.4|2355.1|2355.6|2355.3|2354.9|2354.6|39
1637250100000|2021-11-18 15:41:40|2355.5|2355.2|2355.1|2354.8|2355.6|2355.3|2355.1|2354.8|47
1637250110000|2021-11-18 15:41:50|2355.2|2354.9|2355.1|2354.8|2355.3|2355|2354.6|2354.3|56
1637250120000|2021-11-18 15:42:00|2355.4|2355.1|2356.1|2355.8|2356.1|2355.8|2355.3|2355|75
1637250130000|2021-11-18 15:42:10|2356|2355.7|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|61
1637250140000|2021-11-18 15:42:20|2355.9|2355.6|2356|2355.7|2356.2|2355.9|2355.8|2355.5|48
1637250150000|2021-11-18 15:42:30|2355.9|2355.6|2355.7|2355.4|2356|2355.7|2355.7|2355.4|95
1637250160000|2021-11-18 15:42:40|2355.6|2355.3|2354.5|2354.2|2355.7|2355.4|2354.5|2354.2|58
1637250170000|2021-11-18 15:42:50|2354.6|2354.3|2354|2353.7|2354.6|2354.3|2353.8|2353.5|64
1637250180000|2021-11-18 15:43:00|2353.8|2353.5|2354.6|2354.3|2354.6|2354.3|2353.7|2353.4|54
1637250190000|2021-11-18 15:43:10|2354.5|2354.2|2353.8|2353.5|2354.7|2354.4|2353.8|2353.5|47
1637250200000|2021-11-18 15:43:20|2353.9|2353.6|2353.2|2352.9|2354|2353.7|2353.2|2352.9|85
1637250210000|2021-11-18 15:43:30|2353.3|2353|2352.9|2352.6|2353.4|2353.1|2352.6|2352.3|80
1637250220000|2021-11-18 15:43:40|2353|2352.7|2352.7|2352.4|2353|2352.7|2352.2|2351.9|55
1637250230000|2021-11-18 15:43:50|2352.8|2352.5|2352.8|2352.5|2352.9|2352.6|2352.4|2352.1|40
1637250240000|2021-11-18 15:44:00|2353|2352.7|2352.5|2352.2|2353.1|2352.8|2352.2|2351.9|44
1637250250000|2021-11-18 15:44:10|2352.3|2352|2352.5|2352.2|2352.7|2352.4|2352.1|2351.8|133
1637250260000|2021-11-18 15:44:20|2352.4|2352.1|2352.4|2352.1|2352.6|2352.3|2351.9|2351.6|73
1637250270000|2021-11-18 15:44:30|2352.6|2352.3|2351.9|2351.6|2352.7|2352.4|2351.8|2351.5|72
1637250280000|2021-11-18 15:44:40|2352|2351.7|2351.8|2351.5|2352|2351.7|2351.4|2351.1|95
1637250290000|2021-11-18 15:44:50|2351.7|2351.4|2352|2351.7|2352|2351.7|2351.7|2351.4|52
1637250300000|2021-11-18 15:45:00|2352.3|2352|2353|2352.7|2353.3|2353|2352.3|2352|98
1637250310000|2021-11-18 15:45:10|2352.9|2352.6|2352.3|2352|2352.9|2352.6|2352.1|2351.8|75
1637250320000|2021-11-18 15:45:20|2352.5|2352.2|2352.5|2352.2|2352.7|2352.4|2352.2|2351.9|56
1637250330000|2021-11-18 15:45:30|2352.4|2352.1|2352.5|2352.2|2353.7|2353.4|2352.4|2352.1|83
1637250340000|2021-11-18 15:45:40|2352.7|2352.4|2352.7|2352.4|2353|2352.7|2352.4|2352.1|44
1637250350000|2021-11-18 15:45:50|2352.8|2352.5|2352.6|2352.3|2353|2352.7|2352.4|2352.1|49
1637250360000|2021-11-18 15:46:00|2352.3|2352|2354.5|2354.2|2354.5|2354.2|2352.1|2351.8|91
1637250370000|2021-11-18 15:46:10|2354.3|2354|2354.6|2354.3|2354.8|2354.5|2354.2|2353.9|111
1637250380000|2021-11-18 15:46:20|2354.5|2354.2|2355.2|2354.9|2355.2|2354.9|2354.4|2354.1|94
1637250390000|2021-11-18 15:46:30|2355.1|2354.8|2355.4|2355.1|2355.4|2355.1|2354.8|2354.5|54
1637250400000|2021-11-18 15:46:40|2355.3|2355|2355.4|2355.1|2356.3|2356|2355.3|2355|85
1637250410000|2021-11-18 15:46:50|2355.1|2354.8|2355.1|2354.8|2355.4|2355.1|2355|2354.7|32
1637250420000|2021-11-18 15:47:00|2355|2354.7|2355.3|2355|2355.9|2355.6|2354.7|2354.4|110
1637250430000|2021-11-18 15:47:10|2355.5|2355.2|2355.6|2355.3|2355.9|2355.6|2355.4|2355.1|37
1637250440000|2021-11-18 15:47:20|2355.4|2355.1|2355.7|2355.4|2355.7|2355.4|2355.3|2355|41
1637250450000|2021-11-18 15:47:30|2355.6|2355.3|2355.7|2355.4|2355.8|2355.5|2355.5|2355.2|12
1637250460000|2021-11-18 15:47:40|2355.6|2355.3|2355.7|2355.4|2356.1|2355.8|2355.5|2355.2|40
1637250470000|2021-11-18 15:47:50|2355.6|2355.3|2356|2355.7|2356|2355.7|2355.5|2355.2|14
1637250480000|2021-11-18 15:48:00|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.6|2355.3|23
1637250490000|2021-11-18 15:48:10|2356.1|2355.8|2356.6|2356.3|2356.7|2356.4|2356.1|2355.8|52
1637250500000|2021-11-18 15:48:20|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.4|2356.1|42
1637250510000|2021-11-18 15:48:30|2356.5|2356.2|2356.4|2356.1|2356.9|2356.6|2356.4|2356.1|90
1637250520000|2021-11-18 15:48:40|2356.3|2356|2356.9|2356.6|2356.9|2356.6|2356.2|2355.9|56
1637250530000|2021-11-18 15:48:50|2356.8|2356.5|2356.6|2356.3|2357.2|2356.9|2356.6|2356.3|92
1637250540000|2021-11-18 15:49:00|2356.5|2356.2|2356.7|2356.4|2357.2|2356.9|2356.4|2356.1|126
1637250550000|2021-11-18 15:49:10|2356.6|2356.3|2357.5|2357.2|2358|2357.7|2356.6|2356.3|189
1637250560000|2021-11-18 15:49:20|2357.4|2357.1|2357.4|2357.1|2357.9|2357.6|2357.3|2357|208
1637250570000|2021-11-18 15:49:30|2357.3|2357|2357|2356.7|2357.8|2357.5|2357|2356.7|105
1637250580000|2021-11-18 15:49:40|2357.1|2356.8|2357.8|2357.5|2358|2357.7|2356.9|2356.6|211
1637250590000|2021-11-18 15:49:50|2357.7|2357.4|2357.7|2357.4|2357.9|2357.6|2357.4|2357.1|131
1637250600000|2021-11-18 15:50:00|2357.6|2357.3|2357.9|2357.6|2358|2357.7|2357.2|2356.9|112
1637250610000|2021-11-18 15:50:10|2357.8|2357.5|2357.5|2357.2|2358|2357.7|2357.5|2357.2|35
1637250620000|2021-11-18 15:50:20|2357.4|2357.1|2358|2357.7|2358|2357.7|2357.4|2357.1|110
1637250630000|2021-11-18 15:50:30|2358.2|2357.9|2357.9|2357.6|2358.6|2358.3|2357.8|2357.5|117
1637250640000|2021-11-18 15:50:40|2357.8|2357.5|2358.4|2358.1|2358.6|2358.3|2357.7|2357.4|127
1637250650000|2021-11-18 15:50:50|2358.2|2357.9|2358.8|2358.5|2358.9|2358.6|2358.2|2357.9|62
1637250660000|2021-11-18 15:51:00|2358.7|2358.4|2360|2359.7|2360|2359.7|2358.7|2358.4|108
1637250670000|2021-11-18 15:51:10|2359.9|2359.6|2360|2359.7|2360.3|2360|2359.9|2359.6|191
1637250680000|2021-11-18 15:51:20|2360.1|2359.8|2359.7|2359.4|2360.3|2360|2359.3|2359|260
1637250690000|2021-11-18 15:51:30|2359.5|2359.2|2359.3|2359|2359.6|2359.3|2359.1|2358.8|89
1637250700000|2021-11-18 15:51:40|2359.2|2358.9|2359.5|2359.2|2359.7|2359.4|2359|2358.7|48
1637250710000|2021-11-18 15:51:50|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2358.9|2358.6|92
1637250720000|2021-11-18 15:52:00|2359.3|2359|2358.5|2358.2|2359.3|2359|2358.5|2358.2|86
1637250730000|2021-11-18 15:52:10|2358.6|2358.3|2358.5|2358.2|2359|2358.7|2358.5|2358.2|31
1637250740000|2021-11-18 15:52:20|2358.4|2358.1|2358.2|2357.9|2358.4|2358.1|2357.8|2357.5|126
1637250750000|2021-11-18 15:52:30|2358.1|2357.8|2358.5|2358.2|2358.5|2358.2|2358.1|2357.8|51
1637250760000|2021-11-18 15:52:40|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.5|2358.2|53
1637250770000|2021-11-18 15:52:50|2358.7|2358.4|2358.8|2358.5|2359.1|2358.8|2358.6|2358.3|47
1637250780000|2021-11-18 15:53:00|2358.7|2358.4|2357.6|2357.3|2358.7|2358.4|2357.4|2357.1|118
1637250790000|2021-11-18 15:53:10|2357.5|2357.2|2357.4|2357.1|2357.6|2357.3|2357.1|2356.8|47
1637250800000|2021-11-18 15:53:20|2357.5|2357.2|2357.9|2357.6|2358|2357.7|2357|2356.7|44
1637250810000|2021-11-18 15:53:30|2357.8|2357.5|2357.6|2357.3|2357.8|2357.5|2357.1|2356.8|33
1637250820000|2021-11-18 15:53:40|2357.8|2357.5|2357.1|2356.8|2357.8|2357.5|2357.1|2356.8|31
1637250830000|2021-11-18 15:53:50|2357|2356.7|2357|2356.7|2357.1|2356.8|2356.9|2356.6|19
1637250840000|2021-11-18 15:54:00|2357.4|2357.1|2358.1|2357.8|2358.2|2357.9|2357.2|2356.9|31
1637250850000|2021-11-18 15:54:10|2358.2|2357.9|2358|2357.7|2358.2|2357.9|2357.8|2357.5|30
1637250860000|2021-11-18 15:54:20|2358.1|2357.8|2358.5|2358.2|2358.5|2358.2|2357.8|2357.5|53
1637250870000|2021-11-18 15:54:30|2358.6|2358.3|2359.4|2359.1|2359.4|2359.1|2358.5|2358.2|120
1637250880000|2021-11-18 15:54:40|2359.5|2359.2|2360.1|2359.8|2360.4|2360.1|2359.3|2359|64
1637250890000|2021-11-18 15:54:50|2360.2|2359.9|2359.6|2359.3|2360.3|2360|2359.2|2358.9|67
1637250900000|2021-11-18 15:55:00|2359.4|2359.1|2360|2359.7|2360|2359.7|2359.2|2358.9|41
1637250910000|2021-11-18 15:55:10|2360.1|2359.8|2359.5|2359.2|2360.1|2359.8|2359.2|2358.9|55
1637250920000|2021-11-18 15:55:20|2359.6|2359.3|2360|2359.7|2360.1|2359.8|2359.6|2359.3|69
1637250930000|2021-11-18 15:55:30|2359.7|2359.4|2360.2|2359.9|2360.3|2360|2359.7|2359.4|82
1637250940000|2021-11-18 15:55:40|2360.4|2360.1|2360.5|2360.2|2360.8|2360.5|2360.2|2359.9|106
1637250950000|2021-11-18 15:55:50|2360.4|2360.1|2360.6|2360.3|2360.8|2360.5|2360.4|2360.1|62
1637250960000|2021-11-18 15:56:00|2360.5|2360.2|2361|2360.7|2361|2360.7|2360.3|2360|46
1637250970000|2021-11-18 15:56:10|2361.1|2360.8|2360.4|2360.1|2361.1|2360.8|2360.3|2360|44
1637250980000|2021-11-18 15:56:20|2360.5|2360.2|2360.2|2359.9|2360.5|2360.2|2359.9|2359.6|61
1637250990000|2021-11-18 15:56:30|2360.1|2359.8|2360.5|2360.2|2360.9|2360.6|2360.1|2359.8|52
1637251000000|2021-11-18 15:56:40|2360.4|2360.1|2360.6|2360.3|2360.8|2360.5|2360.3|2360|13
1637251010000|2021-11-18 15:56:50|2360.5|2360.2|2360.9|2360.6|2361.1|2360.8|2360.5|2360.2|17
1637251020000|2021-11-18 15:57:00|2360.8|2360.5|2360|2359.7|2360.9|2360.6|2359.9|2359.6|62
1637251030000|2021-11-18 15:57:10|2359.9|2359.6|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|26
1637251040000|2021-11-18 15:57:20|2360|2359.7|2359.6|2359.3|2360.1|2359.8|2359.6|2359.3|70
1637251050000|2021-11-18 15:57:30|2359.5|2359.2|2359.3|2359|2359.7|2359.4|2359.3|2359|49
1637251060000|2021-11-18 15:57:40|2359.4|2359.1|2359.7|2359.4|2359.8|2359.5|2358.9|2358.6|116
1637251070000|2021-11-18 15:57:50|2359.9|2359.6|2359.3|2359|2359.9|2359.6|2359.3|2359|58
1637251080000|2021-11-18 15:58:00|2359.4|2359.1|2359|2358.7|2359.5|2359.2|2358.7|2358.4|105
1637251090000|2021-11-18 15:58:10|2359.1|2358.8|2359.4|2359.1|2359.5|2359.2|2358.8|2358.5|34
1637251100000|2021-11-18 15:58:20|2359.3|2359|2358.9|2358.6|2359.7|2359.4|2358.9|2358.6|63
1637251110000|2021-11-18 15:58:30|2358.8|2358.5|2358.5|2358.2|2359|2358.7|2358.4|2358.1|35
1637251120000|2021-11-18 15:58:40|2358.6|2358.3|2358.1|2357.8|2358.6|2358.3|2358.1|2357.8|137
1637251130000|2021-11-18 15:58:50|2358|2357.7|2357.9|2357.6|2358.2|2357.9|2357.8|2357.5|55
1637251140000|2021-11-18 15:59:00|2358|2357.7|2357.8|2357.5|2358.2|2357.9|2357.7|2357.4|45
1637251150000|2021-11-18 15:59:10|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.2|2356.9|207
1637251160000|2021-11-18 15:59:20|2357.7|2357.4|2357.7|2357.4|2358.1|2357.8|2357.6|2357.3|28
1637251170000|2021-11-18 15:59:30|2357.8|2357.5|2358.4|2358.1|2358.4|2358.1|2357.8|2357.5|64
1637251180000|2021-11-18 15:59:40|2358.5|2358.2|2358.6|2358.3|2359.2|2358.9|2358.5|2358.2|61
1637251190000|2021-11-18 15:59:50|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.4|2358.1|43
1637251200000|2021-11-18 16:00:00|2358.9|2358.6|2358.8|2358.5|2359.1|2358.8|2358.7|2358.4|73
1637251210000|2021-11-18 16:00:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2357.8|2357.5|54
1637251220000|2021-11-18 16:00:20|2358.8|2358.5|2358.5|2358.2|2359.3|2359|2358.5|2358.2|28
1637251230000|2021-11-18 16:00:30|2358.6|2358.3|2358.8|2358.5|2358.9|2358.6|2358.4|2358.1|21
1637251240000|2021-11-18 16:00:40|2358.7|2358.4|2359.2|2358.9|2359.4|2359.1|2358.7|2358.4|19
1637251250000|2021-11-18 16:00:50|2359.3|2359|2359.6|2359.3|2359.7|2359.4|2359.2|2358.9|28
1637251260000|2021-11-18 16:01:00|2359.7|2359.4|2360|2359.7|2360.1|2359.8|2359.6|2359.3|43
1637251270000|2021-11-18 16:01:10|2359.9|2359.6|2360|2359.7|2360.5|2360.2|2359.9|2359.6|151
1637251280000|2021-11-18 16:01:20|2360.1|2359.8|2361|2360.7|2361.1|2360.8|2360.1|2359.8|113
1637251290000|2021-11-18 16:01:30|2361.1|2360.8|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|58
1637251300000|2021-11-18 16:01:40|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|32
1637251310000|2021-11-18 16:01:50|2360.7|2360.4|2360.2|2359.9|2361|2360.7|2360|2359.7|51
1637251320000|2021-11-18 16:02:00|2360.1|2359.8|2359.4|2359.1|2360.1|2359.8|2358.8|2358.5|77
1637251330000|2021-11-18 16:02:10|2359.5|2359.2|2359.7|2359.4|2359.9|2359.6|2359.5|2359.2|48
1637251340000|2021-11-18 16:02:20|2359.8|2359.5|2358.6|2358.3|2359.8|2359.5|2358.6|2358.3|51
1637251350000|2021-11-18 16:02:30|2358.5|2358.2|2358.4|2358.1|2358.7|2358.4|2358.1|2357.8|159
1637251360000|2021-11-18 16:02:40|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2357.9|2357.6|71
1637251370000|2021-11-18 16:02:50|2358.3|2358|2357.8|2357.5|2358.4|2358.1|2357.8|2357.5|42
1637251380000|2021-11-18 16:03:00|2357.7|2357.4|2358.2|2357.9|2358.2|2357.9|2357.6|2357.3|39
1637251390000|2021-11-18 16:03:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2357.3|2357|98
1637251400000|2021-11-18 16:03:20|2358.2|2357.9|2357.3|2357|2358.2|2357.9|2357.3|2357|59
1637251410000|2021-11-18 16:03:30|2357.4|2357.1|2357.1|2356.8|2357.4|2357.1|2357|2356.7|83
1637251420000|2021-11-18 16:03:40|2357.2|2356.9|2356.9|2356.6|2357.2|2356.9|2356.7|2356.4|114
1637251430000|2021-11-18 16:03:50|2357|2356.7|2356.9|2356.6|2357.4|2357.1|2356.8|2356.5|30
1637251440000|2021-11-18 16:04:00|2356.6|2356.3|2357.3|2357|2357.3|2357|2356.6|2356.3|53
1637251450000|2021-11-18 16:04:10|2357.4|2357.1|2356.7|2356.4|2357.6|2357.3|2356.5|2356.2|81
1637251460000|2021-11-18 16:04:20|2356.6|2356.3|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|54
1637251470000|2021-11-18 16:04:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.1|2355.8|119
1637251480000|2021-11-18 16:04:40|2356.7|2356.4|2356.1|2355.8|2356.7|2356.4|2356.1|2355.8|107
1637251490000|2021-11-18 16:04:50|2356.2|2355.9|2355.8|2355.5|2356.2|2355.9|2355.7|2355.4|60
1637251500000|2021-11-18 16:05:00|2356.2|2355.9|2356.6|2356.3|2357|2356.7|2356.2|2355.9|110
1637251510000|2021-11-18 16:05:10|2356.7|2356.4|2357.5|2357.2|2357.5|2357.2|2356.5|2356.2|40
1637251520000|2021-11-18 16:05:20|2357.4|2357.1|2358.2|2357.9|2358.2|2357.9|2357.4|2357.1|60
1637251530000|2021-11-18 16:05:30|2358.1|2357.8|2357.8|2357.5|2358.5|2358.2|2357.7|2357.4|99
1637251540000|2021-11-18 16:05:40|2357.7|2357.4|2357.7|2357.4|2357.9|2357.6|2357.5|2357.2|38
1637251550000|2021-11-18 16:05:50|2357.6|2357.3|2357.8|2357.5|2358.2|2357.9|2357.6|2357.3|23
1637251560000|2021-11-18 16:06:00|2358|2357.7|2358.7|2358.4|2358.7|2358.4|2358|2357.7|40
1637251570000|2021-11-18 16:06:10|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.4|2358.1|34
1637251580000|2021-11-18 16:06:20|2358.6|2358.3|2358.4|2358.1|2358.8|2358.5|2358.3|2358|43
1637251590000|2021-11-18 16:06:30|2358.3|2358|2359|2358.7|2359|2358.7|2358.2|2357.9|39
1637251600000|2021-11-18 16:06:40|2359.1|2358.8|2359.5|2359.2|2359.5|2359.2|2359|2358.7|33
1637251610000|2021-11-18 16:06:50|2359.6|2359.3|2360.1|2359.8|2360.1|2359.8|2359.6|2359.3|64
1637251620000|2021-11-18 16:07:00|2360.2|2359.9|2360.7|2360.4|2361|2360.7|2360|2359.7|111
1637251630000|2021-11-18 16:07:10|2360.8|2360.5|2361.6|2361.3|2361.6|2361.3|2360.8|2360.5|84
1637251640000|2021-11-18 16:07:20|2361.9|2361.6|2362.3|2362|2362.5|2362.2|2361.9|2361.6|142
1637251650000|2021-11-18 16:07:30|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.3|2362|92
1637251660000|2021-11-18 16:07:40|2362.7|2362.4|2362.6|2362.3|2362.9|2362.6|2362.4|2362.1|105
1637251670000|2021-11-18 16:07:50|2362.7|2362.4|2362.7|2362.4|2363.3|2363|2362.7|2362.4|122
1637251680000|2021-11-18 16:08:00|2362.8|2362.5|2362.9|2362.6|2363.5|2363.2|2362.8|2362.5|96
1637251690000|2021-11-18 16:08:10|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2362.9|2362.6|43
1637251700000|2021-11-18 16:08:20|2362.9|2362.6|2363.6|2363.3|2363.8|2363.5|2362.6|2362.3|67
1637251710000|2021-11-18 16:08:30|2363.7|2363.4|2363.4|2363.1|2363.9|2363.6|2363.4|2363.1|70
1637251720000|2021-11-18 16:08:40|2363.5|2363.2|2363.8|2363.5|2363.8|2363.5|2363.5|2363.2|51
1637251730000|2021-11-18 16:08:50|2363.9|2363.6|2362.8|2362.5|2363.9|2363.6|2362.8|2362.5|63
1637251740000|2021-11-18 16:09:00|2362.7|2362.4|2363.6|2363.3|2363.9|2363.6|2362.7|2362.4|44
1637251750000|2021-11-18 16:09:10|2363.5|2363.2|2364|2363.7|2364.2|2363.9|2363.5|2363.2|57
1637251760000|2021-11-18 16:09:20|2364.1|2363.8|2364.1|2363.8|2364.3|2364|2364|2363.7|85
1637251770000|2021-11-18 16:09:30|2363.9|2363.6|2364.1|2363.8|2364.2|2363.9|2363.6|2363.3|49
1637251780000|2021-11-18 16:09:40|2364.2|2363.9|2364|2363.7|2364.3|2364|2364|2363.7|74
1637251790000|2021-11-18 16:09:50|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364|2363.7|83
1637251800000|2021-11-18 16:10:00|2363.9|2363.6|2363.7|2363.4|2364|2363.7|2363.6|2363.3|87
1637251810000|2021-11-18 16:10:10|2363.5|2363.2|2364.2|2363.9|2364.3|2364|2363.5|2363.2|66
1637251820000|2021-11-18 16:10:20|2364.1|2363.8|2363.4|2363.1|2364.4|2364.1|2363.4|2363.1|47
1637251830000|2021-11-18 16:10:30|2363.5|2363.2|2363.4|2363.1|2363.9|2363.6|2363.4|2363.1|65
1637251840000|2021-11-18 16:10:40|2363.5|2363.2|2363.5|2363.2|2363.9|2363.6|2363.4|2363.1|34
1637251850000|2021-11-18 16:10:50|2363.6|2363.3|2363.7|2363.4|2364.1|2363.8|2363.5|2363.2|18
1637251860000|2021-11-18 16:11:00|2363.6|2363.3|2363.2|2362.9|2363.6|2363.3|2362.9|2362.6|68
1637251870000|2021-11-18 16:11:10|2363.3|2363|2363.8|2363.5|2363.9|2363.6|2363.3|2363|43
1637251880000|2021-11-18 16:11:20|2363.7|2363.4|2364.6|2364.3|2364.7|2364.4|2363.7|2363.4|73
1637251890000|2021-11-18 16:11:30|2364.5|2364.2|2364.9|2364.6|2365|2364.7|2364.3|2364|28
1637251900000|2021-11-18 16:11:40|2365|2364.7|2365.6|2365.3|2365.6|2365.3|2364.9|2364.6|82
1637251910000|2021-11-18 16:11:50|2365.5|2365.2|2365|2364.7|2365.5|2365.2|2364.9|2364.6|53
1637251920000|2021-11-18 16:12:00|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.6|2364.3|79
1637251930000|2021-11-18 16:12:10|2365.1|2364.8|2365.2|2364.9|2365.4|2365.1|2365|2364.7|58
1637251940000|2021-11-18 16:12:20|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2364.9|2364.6|67
1637251950000|2021-11-18 16:12:30|2365.3|2365|2365.2|2364.9|2365.5|2365.2|2364.9|2364.6|68
1637251960000|2021-11-18 16:12:40|2365.1|2364.8|2365.6|2365.3|2365.7|2365.4|2365.1|2364.8|68
1637251970000|2021-11-18 16:12:50|2365.7|2365.4|2366|2365.7|2366|2365.7|2365.4|2365.1|74
1637251980000|2021-11-18 16:13:00|2365.9|2365.6|2365.5|2365.2|2366.2|2365.9|2365.3|2365|181
1637251990000|2021-11-18 16:13:10|2365.4|2365.1|2366|2365.7|2366|2365.7|2365.4|2365.1|36
1637252000000|2021-11-18 16:13:20|2366.1|2365.8|2366.3|2366|2366.3|2366|2366.1|2365.8|91
1637252010000|2021-11-18 16:13:30|2366.1|2365.8|2365.6|2365.3|2366.3|2366|2365.6|2365.3|19
1637252020000|2021-11-18 16:13:40|2365.8|2365.5|2366.4|2366.1|2366.6|2366.3|2365.8|2365.5|112
1637252030000|2021-11-18 16:13:50|2366.3|2366|2366.8|2366.5|2366.9|2366.6|2366.3|2366|78
1637252040000|2021-11-18 16:14:00|2367|2366.7|2366.7|2366.4|2367.1|2366.8|2366.5|2366.2|85
1637252050000|2021-11-18 16:14:10|2366.6|2366.3|2366.7|2366.4|2367|2366.7|2366.6|2366.3|89
1637252060000|2021-11-18 16:14:20|2366.8|2366.5|2366.1|2365.8|2366.8|2366.5|2365.8|2365.5|92
1637252070000|2021-11-18 16:14:30|2366.3|2366|2366.5|2366.2|2366.6|2366.3|2366.3|2366|47
1637252080000|2021-11-18 16:14:40|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|110
1637252090000|2021-11-18 16:14:50|2366.5|2366.2|2366.2|2365.9|2366.5|2366.2|2366.2|2365.9|38
1637252100000|2021-11-18 16:15:00|2366.4|2366.1|2366.6|2366.3|2366.6|2366.3|2366.3|2366|93
1637252110000|2021-11-18 16:15:10|2366.8|2366.5|2366.4|2366.1|2366.8|2366.5|2366.1|2365.8|75
1637252120000|2021-11-18 16:15:20|2366.3|2366|2365.7|2365.4|2366.5|2366.2|2365.6|2365.3|170
1637252130000|2021-11-18 16:15:30|2365.8|2365.5|2366|2365.7|2366.2|2365.9|2365.6|2365.3|64
1637252140000|2021-11-18 16:15:40|2366.1|2365.8|2366|2365.7|2366.6|2366.3|2365.9|2365.6|72
1637252150000|2021-11-18 16:15:50|2365.9|2365.6|2366.9|2366.6|2366.9|2366.6|2365.9|2365.6|36
1637252160000|2021-11-18 16:16:00|2366.8|2366.5|2366.6|2366.3|2366.8|2366.5|2366.4|2366.1|51
1637252170000|2021-11-18 16:16:10|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.4|2366.1|30
1637252180000|2021-11-18 16:16:20|2366.6|2366.3|2366.3|2366|2366.6|2366.3|2366.3|2366|15
1637252190000|2021-11-18 16:16:30|2366.2|2365.9|2365.7|2365.4|2366.2|2365.9|2365.6|2365.3|54
1637252200000|2021-11-18 16:16:40|2365.6|2365.3|2365.4|2365.1|2365.8|2365.5|2365.4|2365.1|47
1637252210000|2021-11-18 16:16:50|2365.5|2365.2|2365.5|2365.2|2365.9|2365.6|2365.4|2365.1|40
1637252220000|2021-11-18 16:17:00|2365.7|2365.4|2365.6|2365.3|2365.9|2365.6|2365.6|2365.3|27
1637252230000|2021-11-18 16:17:10|2365.7|2365.4|2365.9|2365.6|2366.1|2365.8|2365.7|2365.4|29
1637252240000|2021-11-18 16:17:20|2365.8|2365.5|2365.2|2364.9|2365.9|2365.6|2365.2|2364.9|26
1637252250000|2021-11-18 16:17:30|2365.1|2364.8|2365.2|2364.9|2365.3|2365|2364.9|2364.6|36
1637252260000|2021-11-18 16:17:40|2365.1|2364.8|2365.3|2365|2365.3|2365|2365|2364.7|49
1637252270000|2021-11-18 16:17:50|2365.4|2365.1|2365|2364.7|2365.4|2365.1|2364.8|2364.5|29
1637252280000|2021-11-18 16:18:00|2364.9|2364.6|2365.3|2365|2365.5|2365.2|2364.9|2364.6|52
1637252290000|2021-11-18 16:18:10|2365.4|2365.1|2365.9|2365.6|2365.9|2365.6|2365.3|2365|60
1637252300000|2021-11-18 16:18:20|2365.8|2365.5|2365.7|2365.4|2365.9|2365.6|2365.6|2365.3|22
1637252310000|2021-11-18 16:18:30|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.6|2365.3|30
1637252320000|2021-11-18 16:18:40|2365.8|2365.5|2365.7|2365.4|2366.1|2365.8|2365.7|2365.4|41
1637252330000|2021-11-18 16:18:50|2365.6|2365.3|2365.3|2365|2365.8|2365.5|2365.2|2364.9|36
1637252340000|2021-11-18 16:19:00|2365.4|2365.1|2365.2|2364.9|2365.4|2365.1|2364.9|2364.6|23
1637252350000|2021-11-18 16:19:10|2365.3|2365|2365.6|2365.3|2365.7|2365.4|2365.2|2364.9|19
1637252360000|2021-11-18 16:19:20|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.4|2365.1|30
1637252370000|2021-11-18 16:19:30|2365.6|2365.3|2365.9|2365.6|2366.2|2365.9|2365.6|2365.3|54
1637252380000|2021-11-18 16:19:40|2365.8|2365.5|2365.7|2365.4|2366.1|2365.8|2365.7|2365.4|44
1637252390000|2021-11-18 16:19:50|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.4|2365.1|23
1637252400000|2021-11-18 16:20:00|2365.9|2365.6|2366.3|2366|2366.6|2366.3|2365.8|2365.5|61
1637252410000|2021-11-18 16:20:10|2366.4|2366.1|2366|2365.7|2366.4|2366.1|2365.9|2365.6|34
1637252420000|2021-11-18 16:20:20|2365.9|2365.6|2366.2|2365.9|2366.2|2365.9|2365.9|2365.6|13
1637252430000|2021-11-18 16:20:30|2366.3|2366|2366|2365.7|2366.4|2366.1|2366|2365.7|15
1637252440000|2021-11-18 16:20:40|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.5|2365.2|18
1637252450000|2021-11-18 16:20:50|2365.7|2365.4|2365.1|2364.8|2365.8|2365.5|2365.1|2364.8|35
1637252460000|2021-11-18 16:21:00|2365|2364.7|2365.3|2365|2365.3|2365|2364.9|2364.6|52
1637252470000|2021-11-18 16:21:10|2365.2|2364.9|2365.5|2365.2|2365.5|2365.2|2365.2|2364.9|49
1637252480000|2021-11-18 16:21:20|2365.7|2365.4|2365.5|2365.2|2365.8|2365.5|2365.5|2365.2|15
1637252490000|2021-11-18 16:21:30|2365.4|2365.1|2365.9|2365.6|2366|2365.7|2365.4|2365.1|17
1637252500000|2021-11-18 16:21:40|2366|2365.7|2366.1|2365.8|2366.3|2366|2365.8|2365.5|44
1637252510000|2021-11-18 16:21:50|2366|2365.7|2365.1|2364.8|2366|2365.7|2365.1|2364.8|61
1637252520000|2021-11-18 16:22:00|2365|2364.7|2364.7|2364.4|2365|2364.7|2364.5|2364.2|45
1637252530000|2021-11-18 16:22:10|2364.8|2364.5|2364.3|2364|2364.9|2364.6|2364|2363.7|99
1637252540000|2021-11-18 16:22:20|2364.2|2363.9|2364.4|2364.1|2364.6|2364.3|2364.2|2363.9|28
1637252550000|2021-11-18 16:22:30|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.4|2364.1|19
1637252560000|2021-11-18 16:22:40|2364.6|2364.3|2364.5|2364.2|2364.7|2364.4|2364.4|2364.1|30
1637252570000|2021-11-18 16:22:50|2364.4|2364.1|2363.9|2363.6|2364.5|2364.2|2363.9|2363.6|22
1637252580000|2021-11-18 16:23:00|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2363.8|2363.5|36
1637252590000|2021-11-18 16:23:10|2364.2|2363.9|2364.1|2363.8|2364.3|2364|2364.1|2363.8|51
1637252600000|2021-11-18 16:23:20|2364|2363.7|2364|2363.7|2364|2363.7|2363.6|2363.3|67
1637252610000|2021-11-18 16:23:30|2364.1|2363.8|2364.8|2364.5|2364.9|2364.6|2364|2363.7|80
1637252620000|2021-11-18 16:23:40|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.8|2364.5|17
1637252630000|2021-11-18 16:23:50|2364.9|2364.6|2365.7|2365.4|2365.8|2365.5|2364.8|2364.5|53
1637252640000|2021-11-18 16:24:00|2365.9|2365.6|2366|2365.7|2366.3|2366|2365.7|2365.4|42
1637252650000|2021-11-18 16:24:10|2365.9|2365.6|2366.2|2365.9|2366.2|2365.9|2365.9|2365.6|39
1637252660000|2021-11-18 16:24:20|2366.1|2365.8|2366.3|2366|2366.4|2366.1|2366|2365.7|20
1637252670000|2021-11-18 16:24:30|2366.2|2365.9|2366.4|2366.1|2366.4|2366.1|2366.1|2365.8|32
1637252680000|2021-11-18 16:24:40|2366.5|2366.2|2366.5|2366.2|2366.7|2366.4|2366.5|2366.2|94
1637252690000|2021-11-18 16:24:50|2366.3|2366|2366.1|2365.8|2366.3|2366|2365.9|2365.6|44
1637252700000|2021-11-18 16:25:00|2366|2365.7|2365.9|2365.6|2366.2|2365.9|2365.7|2365.4|34
1637252710000|2021-11-18 16:25:10|2365.8|2365.5|2365.6|2365.3|2365.9|2365.6|2365.5|2365.2|40
1637252720000|2021-11-18 16:25:20|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.4|2365.1|28
1637252730000|2021-11-18 16:25:30|2365.7|2365.4|2366|2365.7|2366|2365.7|2365.5|2365.2|33
1637252740000|2021-11-18 16:25:40|2366.2|2365.9|2366.8|2366.5|2366.8|2366.5|2366.2|2365.9|59
1637252750000|2021-11-18 16:25:50|2366.7|2366.4|2366.4|2366.1|2366.7|2366.4|2366.2|2365.9|24
1637252760000|2021-11-18 16:26:00|2366.3|2366|2366.3|2366|2366.3|2366|2366|2365.7|39
1637252770000|2021-11-18 16:26:10|2366.2|2365.9|2365.9|2365.6|2366.2|2365.9|2365.5|2365.2|40
1637252780000|2021-11-18 16:26:20|2365.8|2365.5|2365.4|2365.1|2365.8|2365.5|2365.3|2365|47
1637252790000|2021-11-18 16:26:30|2365.5|2365.2|2365.1|2364.8|2365.7|2365.4|2365.1|2364.8|43
1637252800000|2021-11-18 16:26:40|2365|2364.7|2365.2|2364.9|2365.3|2365|2365|2364.7|28
1637252810000|2021-11-18 16:26:50|2365.3|2365|2365.3|2365|2365.5|2365.2|2365.2|2364.9|52
1637252820000|2021-11-18 16:27:00|2365.5|2365.2|2364.8|2364.5|2365.5|2365.2|2364.7|2364.4|53
1637252830000|2021-11-18 16:27:10|2364.9|2364.6|2364.6|2364.3|2365.1|2364.8|2364.6|2364.3|26
1637252840000|2021-11-18 16:27:20|2364.5|2364.2|2364.7|2364.4|2364.9|2364.6|2364.5|2364.2|19
1637252850000|2021-11-18 16:27:30|2364.9|2364.6|2364.6|2364.3|2364.9|2364.6|2364.4|2364.1|29
1637252860000|2021-11-18 16:27:40|2364.5|2364.2|2364.8|2364.5|2365|2364.7|2364.5|2364.2|17
1637252870000|2021-11-18 16:27:50|2364.7|2364.4|2364.2|2363.9|2364.7|2364.4|2364|2363.7|36
1637252880000|2021-11-18 16:28:00|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.1|2363.8|20
1637252890000|2021-11-18 16:28:10|2364.3|2364|2364.7|2364.4|2364.8|2364.5|2364.3|2364|12
1637252900000|2021-11-18 16:28:20|2364.5|2364.2|2364|2363.7|2364.5|2364.2|2363.9|2363.6|20
1637252910000|2021-11-18 16:28:30|2363.9|2363.6|2364.1|2363.8|2364.2|2363.9|2363.7|2363.4|22
1637252920000|2021-11-18 16:28:40|2364.3|2364|2364|2363.7|2364.3|2364|2363.9|2363.6|31
1637252930000|2021-11-18 16:28:50|2364.1|2363.8|2364.5|2364.2|2364.6|2364.3|2364.1|2363.8|12
1637252940000|2021-11-18 16:29:00|2364.8|2364.5|2365.1|2364.8|2365.1|2364.8|2364.5|2364.2|33
1637252950000|2021-11-18 16:29:10|2365.2|2364.9|2364.9|2364.6|2365.3|2365|2364.9|2364.6|34
1637252960000|2021-11-18 16:29:20|2364.8|2364.5|2365|2364.7|2365.1|2364.8|2364.8|2364.5|22
1637252970000|2021-11-18 16:29:30|2364.9|2364.6|2365.2|2364.9|2365.3|2365|2364.8|2364.5|17
1637252980000|2021-11-18 16:29:40|2365.3|2365|2365|2364.7|2365.3|2365|2364.9|2364.6|24
1637252990000|2021-11-18 16:29:50|2365.1|2364.8|2364.9|2364.6|2365.1|2364.8|2364.8|2364.5|17
1637253000000|2021-11-18 16:30:00|2365|2364.7|2365.4|2365.1|2365.4|2365.1|2364.9|2364.6|81
1637253010000|2021-11-18 16:30:10|2365.5|2365.2|2365.1|2364.8|2365.5|2365.2|2364.9|2364.6|48
1637253020000|2021-11-18 16:30:20|2365|2364.7|2364.6|2364.3|2365|2364.7|2364.2|2363.9|60
1637253030000|2021-11-18 16:30:30|2364.8|2364.5|2364.3|2364|2364.9|2364.6|2364.2|2363.9|34
1637253040000|2021-11-18 16:30:40|2364.5|2364.2|2364.4|2364.1|2364.7|2364.4|2364.3|2364|38
1637253050000|2021-11-18 16:30:50|2364.5|2364.2|2364.8|2364.5|2364.8|2364.5|2364.5|2364.2|44
1637253060000|2021-11-18 16:31:00|2364.6|2364.3|2363.8|2363.5|2364.6|2364.3|2363.7|2363.4|73
1637253070000|2021-11-18 16:31:10|2363.9|2363.6|2364.2|2363.9|2364.2|2363.9|2363.5|2363.2|65
1637253080000|2021-11-18 16:31:20|2364.1|2363.8|2364.3|2364|2364.4|2364.1|2364.1|2363.8|22
1637253090000|2021-11-18 16:31:30|2364.4|2364.1|2364.4|2364.1|2364.7|2364.4|2364.2|2363.9|27
1637253100000|2021-11-18 16:31:40|2364.3|2364|2364.4|2364.1|2364.5|2364.2|2364.1|2363.8|32
1637253110000|2021-11-18 16:31:50|2364.3|2364|2364.3|2364|2364.4|2364.1|2363.9|2363.6|25
1637253120000|2021-11-18 16:32:00|2364.4|2364.1|2365.1|2364.8|2365.1|2364.8|2364.2|2363.9|61
1637253130000|2021-11-18 16:32:10|2365.4|2365.1|2365.5|2365.2|2366|2365.7|2365.2|2364.9|66
1637253140000|2021-11-18 16:32:20|2365.4|2365.1|2366.2|2365.9|2366.3|2366|2365.4|2365.1|48
1637253150000|2021-11-18 16:32:30|2366.1|2365.8|2366|2365.7|2366.2|2365.9|2365.8|2365.5|52
1637253160000|2021-11-18 16:32:40|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2365.8|2365.5|4
1637253170000|2021-11-18 16:32:50|2366.3|2366|2366.9|2366.6|2367.1|2366.8|2366.3|2366|110
1637253180000|2021-11-18 16:33:00|2366.8|2366.5|2368.3|2368|2368.3|2368|2366.7|2366.4|316
1637253190000|2021-11-18 16:33:10|2368.4|2368.1|2368.8|2368.5|2368.8|2368.5|2368.2|2367.9|125
1637253200000|2021-11-18 16:33:20|2368.9|2368.6|2368.4|2368.1|2369|2368.7|2368.1|2367.8|140
1637253210000|2021-11-18 16:33:30|2368.5|2368.2|2368.2|2367.9|2368.7|2368.4|2368.1|2367.8|75
1637253220000|2021-11-18 16:33:40|2368.3|2368|2368.7|2368.4|2369|2368.7|2368.3|2368|67
1637253230000|2021-11-18 16:33:50|2368.5|2368.2|2368.6|2368.3|2368.8|2368.5|2368.2|2367.9|59
1637253240000|2021-11-18 16:34:00|2368.5|2368.2|2368.1|2367.8|2368.6|2368.3|2367.9|2367.6|65
1637253250000|2021-11-18 16:34:10|2368.4|2368.1|2368.6|2368.3|2369.1|2368.8|2368.4|2368.1|103
1637253260000|2021-11-18 16:34:20|2368.7|2368.4|2368.5|2368.2|2369|2368.7|2368.4|2368.1|57
1637253270000|2021-11-18 16:34:30|2368.7|2368.4|2368.3|2368|2368.7|2368.4|2368.3|2368|78
1637253280000|2021-11-18 16:34:40|2368.1|2367.8|2368.6|2368.3|2369|2368.7|2368.1|2367.8|60
1637253290000|2021-11-18 16:34:50|2368.4|2368.1|2368.5|2368.2|2368.7|2368.4|2368.3|2368|49
1637253300000|2021-11-18 16:35:00|2368.4|2368.1|2367.9|2367.6|2368.7|2368.4|2367.5|2367.2|103
1637253310000|2021-11-18 16:35:10|2367.8|2367.5|2367.8|2367.5|2368.3|2368|2367.6|2367.3|30
1637253320000|2021-11-18 16:35:20|2367.9|2367.6|2367.8|2367.5|2368.2|2367.9|2367.7|2367.4|34
1637253330000|2021-11-18 16:35:30|2367.9|2367.6|2368.2|2367.9|2368.2|2367.9|2367.5|2367.2|87
1637253340000|2021-11-18 16:35:40|2368.3|2368|2367.8|2367.5|2368.5|2368.2|2367.6|2367.3|70
1637253350000|2021-11-18 16:35:50|2367.9|2367.6|2367.6|2367.3|2368.1|2367.8|2367.6|2367.3|38
1637253360000|2021-11-18 16:36:00|2367.5|2367.2|2366.9|2366.6|2367.5|2367.2|2366.5|2366.2|58
1637253370000|2021-11-18 16:36:10|2367.1|2366.8|2367.2|2366.9|2367.5|2367.2|2367|2366.7|28
1637253380000|2021-11-18 16:36:20|2367.3|2367|2367.2|2366.9|2367.4|2367.1|2367|2366.7|15
1637253390000|2021-11-18 16:36:30|2367.1|2366.8|2366.9|2366.6|2367.1|2366.8|2366.7|2366.4|9
1637253400000|2021-11-18 16:36:40|2367|2366.7|2367.1|2366.8|2367.2|2366.9|2367|2366.7|7
1637253410000|2021-11-18 16:36:50|2367.2|2366.9|2367.8|2367.5|2367.8|2367.5|2367.1|2366.8|23
1637253420000|2021-11-18 16:37:00|2367.9|2367.6|2368.9|2368.6|2368.9|2368.6|2367.9|2367.6|53
1637253430000|2021-11-18 16:37:10|2368.6|2368.3|2368.1|2367.8|2368.7|2368.4|2368|2367.7|48
1637253440000|2021-11-18 16:37:20|2368.2|2367.9|2368.2|2367.9|2368.5|2368.2|2368.1|2367.8|28
1637253450000|2021-11-18 16:37:30|2368.1|2367.8|2368|2367.7|2368.3|2368|2368|2367.7|49
1637253460000|2021-11-18 16:37:40|2368.2|2367.9|2368.1|2367.8|2368.4|2368.1|2368|2367.7|27
1637253470000|2021-11-18 16:37:50|2368|2367.7|2368.1|2367.8|2368.2|2367.9|2367.8|2367.5|29
1637253480000|2021-11-18 16:38:00|2368.2|2367.9|2367.8|2367.5|2368.4|2368.1|2367.7|2367.4|42
1637253490000|2021-11-18 16:38:10|2367.7|2367.4|2367.8|2367.5|2367.8|2367.5|2367.3|2367|40
1637253500000|2021-11-18 16:38:20|2367.9|2367.6|2368|2367.7|2368.2|2367.9|2367.7|2367.4|9
1637253510000|2021-11-18 16:38:30|2368.1|2367.8|2367.8|2367.5|2368.2|2367.9|2367.8|2367.5|39
1637253520000|2021-11-18 16:38:40|2367.9|2367.6|2367.9|2367.6|2368.1|2367.8|2367.8|2367.5|12
1637253530000|2021-11-18 16:38:50|2367.8|2367.5|2367.8|2367.5|2367.9|2367.6|2367.4|2367.1|18
1637253540000|2021-11-18 16:39:00|2367.7|2367.4|2367.6|2367.3|2368.1|2367.8|2367.6|2367.3|18
1637253550000|2021-11-18 16:39:10|2367.7|2367.4|2367.8|2367.5|2367.8|2367.5|2367.6|2367.3|25
1637253560000|2021-11-18 16:39:20|2367.7|2367.4|2367.8|2367.5|2368|2367.7|2367.7|2367.4|12
1637253570000|2021-11-18 16:39:30|2367.7|2367.4|2368.1|2367.8|2368.1|2367.8|2367.7|2367.4|33
1637253580000|2021-11-18 16:39:40|2368|2367.7|2368|2367.7|2368.2|2367.9|2367.9|2367.6|37
1637253590000|2021-11-18 16:39:50|2367.9|2367.6|2368.5|2368.2|2368.7|2368.4|2367.9|2367.6|44
1637253600000|2021-11-18 16:40:00|2368.7|2368.4|2368.3|2368|2368.8|2368.5|2368.3|2368|63
1637253610000|2021-11-18 16:40:10|2368.4|2368.1|2368.4|2368.1|2368.5|2368.2|2368.2|2367.9|26
1637253620000|2021-11-18 16:40:20|2368.5|2368.2|2369.1|2368.8|2369.2|2368.9|2368.4|2368.1|44
1637253630000|2021-11-18 16:40:30|2369.2|2368.9|2369.3|2369|2369.5|2369.2|2369.2|2368.9|66
1637253640000|2021-11-18 16:40:40|2369.2|2368.9|2369.3|2369|2369.5|2369.2|2369.1|2368.8|132
1637253650000|2021-11-18 16:40:50|2369.4|2369.1|2369.2|2368.9|2369.5|2369.2|2369.1|2368.8|105
1637253660000|2021-11-18 16:41:00|2369.3|2369|2369.2|2368.9|2369.4|2369.1|2369.1|2368.8|43
1637253670000|2021-11-18 16:41:10|2369.1|2368.8|2369.3|2369|2369.3|2369|2369|2368.7|75
1637253680000|2021-11-18 16:41:20|2369.4|2369.1|2368.3|2368|2369.4|2369.1|2368.1|2367.8|245
1637253690000|2021-11-18 16:41:30|2368.2|2367.9|2367.7|2367.4|2368.2|2367.9|2367.7|2367.4|39
1637253700000|2021-11-18 16:41:40|2367.8|2367.5|2367.9|2367.6|2368.1|2367.8|2367.8|2367.5|27
1637253710000|2021-11-18 16:41:50|2367.8|2367.5|2367.6|2367.3|2367.9|2367.6|2367.5|2367.2|44
1637253720000|2021-11-18 16:42:00|2367.7|2367.4|2367.6|2367.3|2367.7|2367.4|2367.1|2366.8|207
1637253730000|2021-11-18 16:42:10|2367.5|2367.2|2368.1|2367.8|2368.1|2367.8|2367.4|2367.1|51
1637253740000|2021-11-18 16:42:20|2368|2367.7|2367.3|2367|2368|2367.7|2367.2|2366.9|32
1637253750000|2021-11-18 16:42:30|2367.4|2367.1|2367.7|2367.4|2367.8|2367.5|2367.4|2367.1|23
1637253760000|2021-11-18 16:42:40|2367.8|2367.5|2368.2|2367.9|2368.3|2368|2367.8|2367.5|20
1637253770000|2021-11-18 16:42:50|2368.1|2367.8|2368.1|2367.8|2368.3|2368|2368|2367.7|7
1637253780000|2021-11-18 16:43:00|2368.3|2368|2368.3|2368|2368.6|2368.3|2368|2367.7|39
1637253790000|2021-11-18 16:43:10|2368.4|2368.1|2368.3|2368|2368.4|2368.1|2368|2367.7|31
1637253800000|2021-11-18 16:43:20|2368.6|2368.3|2368.6|2368.3|2368.8|2368.5|2368.4|2368.1|53
1637253810000|2021-11-18 16:43:30|2368.5|2368.2|2368.5|2368.2|2368.7|2368.4|2368.5|2368.2|15
1637253820000|2021-11-18 16:43:40|2368.6|2368.3|2368|2367.7|2368.7|2368.4|2367.7|2367.4|29
1637253830000|2021-11-18 16:43:50|2368.1|2367.8|2367.8|2367.5|2368.1|2367.8|2367.7|2367.4|9
1637253840000|2021-11-18 16:44:00|2367.7|2367.4|2367.4|2367.1|2367.7|2367.4|2367.3|2367|31
1637253850000|2021-11-18 16:44:10|2367.3|2367|2367.7|2367.4|2368.1|2367.8|2367.2|2366.9|31
1637253860000|2021-11-18 16:44:20|2367.6|2367.3|2367.7|2367.4|2367.8|2367.5|2367.6|2367.3|26
1637253870000|2021-11-18 16:44:30|2367.6|2367.3|2367.5|2367.2|2367.7|2367.4|2367.5|2367.2|42
1637253880000|2021-11-18 16:44:40|2367.4|2367.1|2367.3|2367|2367.6|2367.3|2367.3|2367|35
1637253890000|2021-11-18 16:44:50|2367.4|2367.1|2367.2|2366.9|2367.4|2367.1|2366.9|2366.6|43
1637253900000|2021-11-18 16:45:00|2367.1|2366.8|2366.9|2366.6|2367.2|2366.9|2366.7|2366.4|44
1637253910000|2021-11-18 16:45:10|2366.8|2366.5|2366.5|2366.2|2367|2366.7|2366.4|2366.1|46
1637253920000|2021-11-18 16:45:20|2366.4|2366.1|2366.1|2365.8|2366.7|2366.4|2366.1|2365.8|41
1637253930000|2021-11-18 16:45:30|2366.2|2365.9|2366.4|2366.1|2366.6|2366.3|2366.2|2365.9|48
1637253940000|2021-11-18 16:45:40|2366.3|2366|2366.2|2365.9|2366.4|2366.1|2366.1|2365.8|143
1637253950000|2021-11-18 16:45:50|2366.3|2366|2365.9|2365.6|2366.4|2366.1|2365.9|2365.6|81
1637253960000|2021-11-18 16:46:00|2366|2365.7|2365.7|2365.4|2366|2365.7|2365.5|2365.2|141
1637253970000|2021-11-18 16:46:10|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.1|2364.8|56
1637253980000|2021-11-18 16:46:20|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.7|2365.4|23
1637253990000|2021-11-18 16:46:30|2365.9|2365.6|2365.7|2365.4|2366.1|2365.8|2365.5|2365.2|33
1637254000000|2021-11-18 16:46:40|2365.6|2365.3|2365.2|2364.9|2365.6|2365.3|2365.2|2364.9|37
1637254010000|2021-11-18 16:46:50|2365.3|2365|2365.4|2365.1|2365.5|2365.2|2365.3|2365|27
1637254020000|2021-11-18 16:47:00|2365.2|2364.9|2364.3|2364|2365.2|2364.9|2364.3|2364|138
1637254030000|2021-11-18 16:47:10|2364.4|2364.1|2364.3|2364|2364.7|2364.4|2364.2|2363.9|49
1637254040000|2021-11-18 16:47:20|2364.2|2363.9|2364.2|2363.9|2364.4|2364.1|2364|2363.7|100
1637254050000|2021-11-18 16:47:30|2364.1|2363.8|2363.6|2363.3|2364.1|2363.8|2363.6|2363.3|62
1637254060000|2021-11-18 16:47:40|2363.7|2363.4|2364.4|2364.1|2364.4|2364.1|2363.6|2363.3|41
1637254070000|2021-11-18 16:47:50|2364.3|2364|2363.7|2363.4|2364.3|2364|2363.4|2363.1|37
1637254080000|2021-11-18 16:48:00|2363.9|2363.6|2366.3|2366|2366.3|2366|2363.8|2363.5|311
1637254090000|2021-11-18 16:48:10|2366.8|2366.5|2366.2|2365.9|2366.9|2366.6|2366.2|2365.9|113
1637254100000|2021-11-18 16:48:20|2366.1|2365.8|2366.6|2366.3|2366.9|2366.6|2366|2365.7|64
1637254110000|2021-11-18 16:48:30|2366.7|2366.4|2366.3|2366|2367|2366.7|2366.3|2366|80
1637254120000|2021-11-18 16:48:40|2366.2|2365.9|2365.5|2365.2|2366.2|2365.9|2365.3|2365|56
1637254130000|2021-11-18 16:48:50|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.2|2364.9|54
1637254140000|2021-11-18 16:49:00|2365.4|2365.1|2365.3|2365|2365.6|2365.3|2365.3|2365|36
1637254150000|2021-11-18 16:49:10|2365.2|2364.9|2364.6|2364.3|2365.3|2365|2364.4|2364.1|105
1637254160000|2021-11-18 16:49:20|2364.5|2364.2|2364.1|2363.8|2364.7|2364.4|2364|2363.7|116
1637254170000|2021-11-18 16:49:30|2363.9|2363.6|2364.8|2364.5|2364.8|2364.5|2363.9|2363.6|71
1637254180000|2021-11-18 16:49:40|2364.9|2364.6|2364.8|2364.5|2365|2364.7|2364.4|2364.1|48
1637254190000|2021-11-18 16:49:50|2365.2|2364.9|2365.4|2365.1|2365.9|2365.6|2365.2|2364.9|99
1637254200000|2021-11-18 16:50:00|2365.3|2365|2366.4|2366.1|2366.4|2366.1|2365.3|2365|41
1637254210000|2021-11-18 16:50:10|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|63
1637254220000|2021-11-18 16:50:20|2366.3|2366|2367|2366.7|2367|2366.7|2366.3|2366|61
1637254230000|2021-11-18 16:50:30|2366.9|2366.6|2367.2|2366.9|2367.5|2367.2|2366.9|2366.6|79
1637254240000|2021-11-18 16:50:40|2367.1|2366.8|2367.6|2367.3|2367.6|2367.3|2366.7|2366.4|36
1637254250000|2021-11-18 16:50:50|2367.5|2367.2|2367.8|2367.5|2367.8|2367.5|2367.3|2367|66
1637254260000|2021-11-18 16:51:00|2367.7|2367.4|2366.7|2366.4|2367.9|2367.6|2366.4|2366.1|81
1637254270000|2021-11-18 16:51:10|2366.6|2366.3|2366.6|2366.3|2366.7|2366.4|2366.4|2366.1|44
1637254280000|2021-11-18 16:51:20|2366.5|2366.2|2366.8|2366.5|2366.8|2366.5|2366.3|2366|89
1637254290000|2021-11-18 16:51:30|2367|2366.7|2366.3|2366|2367|2366.7|2366.1|2365.8|40
1637254300000|2021-11-18 16:51:40|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.1|2365.8|18
1637254310000|2021-11-18 16:51:50|2366.1|2365.8|2366.2|2365.9|2366.4|2366.1|2365.8|2365.5|79
1637254320000|2021-11-18 16:52:00|2366.1|2365.8|2366.9|2366.6|2367|2366.7|2366.1|2365.8|29
1637254330000|2021-11-18 16:52:10|2366.8|2366.5|2366.7|2366.4|2367.1|2366.8|2366.7|2366.4|27
1637254340000|2021-11-18 16:52:20|2366.9|2366.6|2367.2|2366.9|2367.2|2366.9|2366.6|2366.3|66
1637254350000|2021-11-18 16:52:30|2367.1|2366.8|2367.5|2367.2|2367.5|2367.2|2367|2366.7|43
1637254360000|2021-11-18 16:52:40|2367.6|2367.3|2367.1|2366.8|2367.6|2367.3|2367.1|2366.8|40
1637254370000|2021-11-18 16:52:50|2367.3|2367|2367.7|2367.4|2367.7|2367.4|2367.3|2367|33
1637254380000|2021-11-18 16:53:00|2367.6|2367.3|2366.8|2366.5|2367.6|2367.3|2366.7|2366.4|43
1637254390000|2021-11-18 16:53:10|2366.7|2366.4|2366.6|2366.3|2367|2366.7|2366.6|2366.3|27
1637254400000|2021-11-18 16:53:20|2366.5|2366.2|2366.5|2366.2|2366.8|2366.5|2366.4|2366.1|40
1637254410000|2021-11-18 16:53:30|2366.6|2366.3|2366.4|2366.1|2366.9|2366.6|2366.4|2366.1|31
1637254420000|2021-11-18 16:53:40|2366.3|2366|2366.9|2366.6|2366.9|2366.6|2366.1|2365.8|21
1637254430000|2021-11-18 16:53:50|2366.8|2366.5|2367.5|2367.2|2367.6|2367.3|2366.8|2366.5|29
1637254440000|2021-11-18 16:54:00|2367.7|2367.4|2368.1|2367.8|2368.2|2367.9|2367.6|2367.3|57
1637254450000|2021-11-18 16:54:10|2368.2|2367.9|2368|2367.7|2368.3|2368|2367.9|2367.6|43
1637254460000|2021-11-18 16:54:20|2367.9|2367.6|2367.9|2367.6|2368.1|2367.8|2367.5|2367.2|41
1637254470000|2021-11-18 16:54:30|2367.8|2367.5|2367.6|2367.3|2367.9|2367.6|2367.5|2367.2|15
1637254480000|2021-11-18 16:54:40|2367.4|2367.1|2367.6|2367.3|2367.6|2367.3|2367.3|2367|20
1637254490000|2021-11-18 16:54:50|2367.7|2367.4|2367.5|2367.2|2367.9|2367.6|2367.5|2367.2|16
1637254500000|2021-11-18 16:55:00|2367.6|2367.3|2367.8|2367.5|2367.9|2367.6|2367.4|2367.1|37
1637254510000|2021-11-18 16:55:10|2367.7|2367.4|2368.2|2367.9|2368.2|2367.9|2367.5|2367.2|58
1637254520000|2021-11-18 16:55:20|2368.3|2368|2368.4|2368.1|2368.4|2368.1|2368.2|2367.9|20
1637254530000|2021-11-18 16:55:30|2368.3|2368|2368.5|2368.2|2368.7|2368.4|2368.3|2368|68
1637254540000|2021-11-18 16:55:40|2368.4|2368.1|2368.5|2368.2|2368.7|2368.4|2368.4|2368.1|74
1637254550000|2021-11-18 16:55:50|2368.6|2368.3|2368.5|2368.2|2368.6|2368.3|2368.4|2368.1|55
1637254560000|2021-11-18 16:56:00|2368.7|2368.4|2368.6|2368.3|2368.7|2368.4|2368.5|2368.2|38
1637254570000|2021-11-18 16:56:10|2368.5|2368.2|2367.8|2367.5|2368.6|2368.3|2367.8|2367.5|57
1637254580000|2021-11-18 16:56:20|2367.7|2367.4|2367.7|2367.4|2368|2367.7|2367.6|2367.3|25
1637254590000|2021-11-18 16:56:30|2367.6|2367.3|2367.7|2367.4|2367.8|2367.5|2367.3|2367|47
1637254600000|2021-11-18 16:56:40|2367.8|2367.5|2368.4|2368.1|2368.6|2368.3|2367.7|2367.4|43
1637254610000|2021-11-18 16:56:50|2368.5|2368.2|2369.1|2368.8|2369.1|2368.8|2368.5|2368.2|146
1637254620000|2021-11-18 16:57:00|2369.3|2369|2370.1|2369.8|2370.1|2369.8|2369.1|2368.8|171
1637254630000|2021-11-18 16:57:10|2370|2369.7|2370.1|2369.8|2370.1|2369.8|2369.3|2369|127
1637254640000|2021-11-18 16:57:20|2370|2369.7|2369.6|2369.3|2370|2369.7|2369.2|2368.9|109
1637254650000|2021-11-18 16:57:30|2369.7|2369.4|2368.7|2368.4|2369.7|2369.4|2368.6|2368.3|106
1637254660000|2021-11-18 16:57:40|2368.6|2368.3|2369.2|2368.9|2369.2|2368.9|2368.5|2368.2|39
1637254670000|2021-11-18 16:57:50|2369.3|2369|2368.4|2368.1|2369.5|2369.2|2368.4|2368.1|74
1637254680000|2021-11-18 16:58:00|2368.6|2368.3|2368.8|2368.5|2369.1|2368.8|2368.5|2368.2|56
1637254690000|2021-11-18 16:58:10|2368.7|2368.4|2368.8|2368.5|2369.1|2368.8|2368.6|2368.3|23
1637254700000|2021-11-18 16:58:20|2368.9|2368.6|2369.1|2368.8|2369.2|2368.9|2368.9|2368.6|29
1637254710000|2021-11-18 16:58:30|2369.3|2369|2369.3|2369|2369.5|2369.2|2369.2|2368.9|19
1637254720000|2021-11-18 16:58:40|2369.2|2368.9|2369|2368.7|2369.4|2369.1|2369|2368.7|23
1637254730000|2021-11-18 16:58:50|2369.1|2368.8|2368.1|2367.8|2369.1|2368.8|2368.1|2367.8|63
1637254740000|2021-11-18 16:59:00|2368.3|2368|2367.9|2367.6|2368.3|2368|2367.8|2367.5|54
1637254750000|2021-11-18 16:59:10|2367.8|2367.5|2367.3|2367|2367.8|2367.5|2367.2|2366.9|28
1637254760000|2021-11-18 16:59:20|2367.2|2366.9|2367.7|2367.4|2367.7|2367.4|2366.9|2366.6|34
1637254770000|2021-11-18 16:59:30|2367.6|2367.3|2367.4|2367.1|2367.7|2367.4|2367.3|2367|28
1637254780000|2021-11-18 16:59:40|2367.5|2367.2|2367.3|2367|2367.7|2367.4|2367.1|2366.8|43
1637254790000|2021-11-18 16:59:50|2367.2|2366.9|2367.3|2367|2367.4|2367.1|2367|2366.7|21
1637254800000|2021-11-18 17:00:00|2367.5|2367.2|2368.2|2367.9|2368.2|2367.9|2367.4|2367.1|60
1637254810000|2021-11-18 17:00:10|2368.3|2368|2368.6|2368.3|2368.7|2368.4|2367.9|2367.6|68
1637254820000|2021-11-18 17:00:20|2368.7|2368.4|2367.9|2367.6|2368.7|2368.4|2367.9|2367.6|21
1637254830000|2021-11-18 17:00:30|2368|2367.7|2368.1|2367.8|2368.3|2368|2367.8|2367.5|59
1637254840000|2021-11-18 17:00:40|2368.2|2367.9|2368.2|2367.9|2368.3|2368|2367.9|2367.6|27
1637254850000|2021-11-18 17:00:50|2368.1|2367.8|2368.4|2368.1|2368.6|2368.3|2368|2367.7|26
1637254860000|2021-11-18 17:01:00|2368.5|2368.2|2368.3|2368|2368.5|2368.2|2368|2367.7|29
1637254870000|2021-11-18 17:01:10|2368.2|2367.9|2367.7|2367.4|2368.2|2367.9|2367.3|2367|57
1637254880000|2021-11-18 17:01:20|2367.6|2367.3|2367.3|2367|2367.7|2367.4|2367.3|2367|8
1637254890000|2021-11-18 17:01:30|2367.5|2367.2|2367.4|2367.1|2367.8|2367.5|2367.4|2367.1|29
1637254900000|2021-11-18 17:01:40|2367.1|2366.8|2367.4|2367.1|2367.5|2367.2|2367.1|2366.8|26
1637254910000|2021-11-18 17:01:50|2367.3|2367|2367.8|2367.5|2367.8|2367.5|2367.3|2367|23
1637254920000|2021-11-18 17:02:00|2368.1|2367.8|2367.8|2367.5|2368.2|2367.9|2367.6|2367.3|27
1637254930000|2021-11-18 17:02:10|2367.7|2367.4|2368.2|2367.9|2368.7|2368.4|2367.7|2367.4|47
1637254940000|2021-11-18 17:02:20|2368.4|2368.1|2368.9|2368.6|2368.9|2368.6|2368.4|2368.1|10
1637254950000|2021-11-18 17:02:30|2368.8|2368.5|2369.1|2368.8|2369.2|2368.9|2368.7|2368.4|117
1637254960000|2021-11-18 17:02:40|2369|2368.7|2368.9|2368.6|2369|2368.7|2368.6|2368.3|42
1637254970000|2021-11-18 17:02:50|2369|2368.7|2368.5|2368.2|2369|2368.7|2368.1|2367.8|39
1637254980000|2021-11-18 17:03:00|2368.4|2368.1|2368.8|2368.5|2368.9|2368.6|2368.2|2367.9|28
1637254990000|2021-11-18 17:03:10|2368.7|2368.4|2368.7|2368.4|2368.7|2368.4|2368.4|2368.1|22
1637255000000|2021-11-18 17:03:20|2368.8|2368.5|2369.1|2368.8|2369.1|2368.8|2368.7|2368.4|37
1637255010000|2021-11-18 17:03:30|2369|2368.7|2368.9|2368.6|2369.2|2368.9|2368.7|2368.4|41
1637255020000|2021-11-18 17:03:40|2368.8|2368.5|2369|2368.7|2369|2368.7|2368.8|2368.5|22
1637255030000|2021-11-18 17:03:50|2368.9|2368.6|2369.2|2368.9|2369.3|2369|2368.7|2368.4|31
1637255040000|2021-11-18 17:04:00|2369.1|2368.8|2369|2368.7|2369.2|2368.9|2368.8|2368.5|49
1637255050000|2021-11-18 17:04:10|2369.2|2368.9|2369.4|2369.1|2369.5|2369.2|2369.1|2368.8|59
1637255060000|2021-11-18 17:04:20|2369.3|2369|2369.3|2369|2369.5|2369.2|2369.1|2368.8|38
1637255070000|2021-11-18 17:04:30|2369.5|2369.2|2369.2|2368.9|2369.7|2369.4|2369.2|2368.9|34
1637255080000|2021-11-18 17:04:40|2369.3|2369|2369.2|2368.9|2369.5|2369.2|2369.1|2368.8|44
1637255090000|2021-11-18 17:04:50|2369.3|2369|2369.3|2369|2369.5|2369.2|2369.3|2369|9
1637255100000|2021-11-18 17:05:00|2369.5|2369.2|2370.1|2369.8|2370.3|2370|2369.5|2369.2|94
1637255110000|2021-11-18 17:05:10|2370.2|2369.9|2370.4|2370.1|2370.4|2370.1|2370|2369.7|33
1637255120000|2021-11-18 17:05:20|2370.2|2369.9|2370.8|2370.5|2370.9|2370.6|2370.2|2369.9|90
1637255130000|2021-11-18 17:05:30|2371|2370.7|2370.9|2370.6|2371.1|2370.8|2370.9|2370.6|66
1637255140000|2021-11-18 17:05:40|2371|2370.7|2371|2370.7|2371.1|2370.8|2370.8|2370.5|21
1637255150000|2021-11-18 17:05:50|2370.9|2370.6|2370.7|2370.4|2370.9|2370.6|2370.4|2370.1|147
1637255160000|2021-11-18 17:06:00|2370.6|2370.3|2369.8|2369.5|2370.8|2370.5|2369.5|2369.2|82
1637255170000|2021-11-18 17:06:10|2369.9|2369.6|2369.7|2369.4|2369.9|2369.6|2369.4|2369.1|31
1637255180000|2021-11-18 17:06:20|2369.6|2369.3|2369.2|2368.9|2369.6|2369.3|2368.8|2368.5|60
1637255190000|2021-11-18 17:06:30|2369.3|2369|2369.4|2369.1|2369.6|2369.3|2369.3|2369|23
1637255200000|2021-11-18 17:06:40|2369.2|2368.9|2370|2369.7|2370|2369.7|2369.1|2368.8|14
1637255210000|2021-11-18 17:06:50|2370.1|2369.8|2370.5|2370.2|2370.6|2370.3|2370|2369.7|36
1637255220000|2021-11-18 17:07:00|2370.6|2370.3|2370.7|2370.4|2370.9|2370.6|2370.5|2370.2|45
1637255230000|2021-11-18 17:07:10|2370.9|2370.6|2370.9|2370.6|2371.1|2370.8|2370.8|2370.5|28
1637255240000|2021-11-18 17:07:20|2371|2370.7|2371|2370.7|2371.1|2370.8|2370.9|2370.6|41
1637255250000|2021-11-18 17:07:30|2371.1|2370.8|2370.9|2370.6|2371.3|2371|2370.7|2370.4|51
1637255260000|2021-11-18 17:07:40|2370.8|2370.5|2371.1|2370.8|2371.2|2370.9|2370.8|2370.5|30
1637255270000|2021-11-18 17:07:50|2371.2|2370.9|2371.1|2370.8|2371.2|2370.9|2371|2370.7|24
1637255280000|2021-11-18 17:08:00|2371|2370.7|2370.6|2370.3|2371|2370.7|2370.4|2370.1|34
1637255290000|2021-11-18 17:08:10|2370.5|2370.2|2370.7|2370.4|2370.8|2370.5|2370.5|2370.2|30
1637255300000|2021-11-18 17:08:20|2370.6|2370.3|2371|2370.7|2371.1|2370.8|2370.5|2370.2|14
1637255310000|2021-11-18 17:08:30|2370.9|2370.6|2370.5|2370.2|2370.9|2370.6|2370.3|2370|30
1637255320000|2021-11-18 17:08:40|2370.4|2370.1|2370.7|2370.4|2370.8|2370.5|2370.4|2370.1|22
1637255330000|2021-11-18 17:08:50|2370.8|2370.5|2370.7|2370.4|2370.8|2370.5|2370.6|2370.3|14
1637255340000|2021-11-18 17:09:00|2370.6|2370.3|2370.9|2370.6|2371.2|2370.9|2370.6|2370.3|21
1637255350000|2021-11-18 17:09:10|2371|2370.7|2370.8|2370.5|2371|2370.7|2370.6|2370.3|17
1637255360000|2021-11-18 17:09:20|2370.7|2370.4|2370.4|2370.1|2370.8|2370.5|2370|2369.7|115
1637255370000|2021-11-18 17:09:30|2370.3|2370|2370.5|2370.2|2370.6|2370.3|2370.2|2369.9|87
1637255380000|2021-11-18 17:09:40|2370.6|2370.3|2370.5|2370.2|2370.7|2370.4|2370.5|2370.2|21
1637255390000|2021-11-18 17:09:50|2370.4|2370.1|2370.8|2370.5|2370.8|2370.5|2370.4|2370.1|14
1637255400000|2021-11-18 17:10:00|2370.9|2370.6|2370.9|2370.6|2371.4|2371.1|2370.9|2370.6|41
1637255410000|2021-11-18 17:10:10|2371|2370.7|2371.2|2370.9|2371.2|2370.9|2371|2370.7|16
1637255420000|2021-11-18 17:10:20|2371.1|2370.8|2371.6|2371.3|2371.7|2371.4|2371.1|2370.8|32
1637255430000|2021-11-18 17:10:30|2371.7|2371.4|2372.3|2372|2372.3|2372|2371.6|2371.3|102
1637255440000|2021-11-18 17:10:40|2372.4|2372.1|2372.5|2372.2|2372.5|2372.2|2372.3|2372|48
1637255450000|2021-11-18 17:10:50|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.2|2371.9|41
1637255460000|2021-11-18 17:11:00|2372.4|2372.1|2372.5|2372.2|2372.6|2372.3|2372.1|2371.8|34
1637255470000|2021-11-18 17:11:10|2372.6|2372.3|2372.3|2372|2372.8|2372.5|2372.3|2372|48
1637255480000|2021-11-18 17:11:20|2372.4|2372.1|2372.3|2372|2372.5|2372.2|2372|2371.7|74
1637255490000|2021-11-18 17:11:30|2372.4|2372.1|2372.3|2372|2372.5|2372.2|2372.2|2371.9|36
1637255500000|2021-11-18 17:11:40|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|45
1637255510000|2021-11-18 17:11:50|2372.2|2371.9|2372.1|2371.8|2372.4|2372.1|2372.1|2371.8|26
1637255520000|2021-11-18 17:12:00|2372|2371.7|2372|2371.7|2372.2|2371.9|2372|2371.7|90
1637255530000|2021-11-18 17:12:10|2372.1|2371.8|2371.7|2371.4|2372.1|2371.8|2371.7|2371.4|54
1637255540000|2021-11-18 17:12:20|2371.6|2371.3|2371.8|2371.5|2372|2371.7|2371.6|2371.3|32
1637255550000|2021-11-18 17:12:30|2371.9|2371.6|2371.4|2371.1|2372|2371.7|2371.4|2371.1|28
1637255560000|2021-11-18 17:12:40|2371.3|2371|2371.2|2370.9|2371.5|2371.2|2371.2|2370.9|23
1637255570000|2021-11-18 17:12:50|2371.3|2371|2371.6|2371.3|2371.6|2371.3|2371.3|2371|23
1637255580000|2021-11-18 17:13:00|2371.7|2371.4|2371.3|2371|2371.7|2371.4|2370.9|2370.6|46
1637255590000|2021-11-18 17:13:10|2371.2|2370.9|2371.3|2371|2371.4|2371.1|2371.1|2370.8|13
1637255600000|2021-11-18 17:13:20|2371.4|2371.1|2371.9|2371.6|2372.1|2371.8|2371.4|2371.1|105
1637255610000|2021-11-18 17:13:30|2372|2371.7|2372.4|2372.1|2372.4|2372.1|2372|2371.7|54
1637255620000|2021-11-18 17:13:40|2372.5|2372.2|2372.1|2371.8|2372.6|2372.3|2372.1|2371.8|30
1637255630000|2021-11-18 17:13:50|2372.2|2371.9|2372|2371.7|2372.4|2372.1|2371.9|2371.6|27
1637255640000|2021-11-18 17:14:00|2372.1|2371.8|2371.8|2371.5|2372.3|2372|2371.8|2371.5|17
1637255650000|2021-11-18 17:14:10|2371.7|2371.4|2371.8|2371.5|2371.9|2371.6|2371.6|2371.3|24
1637255660000|2021-11-18 17:14:20|2371.9|2371.6|2371.4|2371.1|2371.9|2371.6|2371.3|2371|33
1637255670000|2021-11-18 17:14:30|2371.5|2371.2|2371.5|2371.2|2371.6|2371.3|2371.3|2371|31
1637255680000|2021-11-18 17:14:40|2371.4|2371.1|2371.5|2371.2|2371.5|2371.2|2371.3|2371|35
1637255690000|2021-11-18 17:14:50|2371.4|2371.1|2371.8|2371.5|2371.9|2371.6|2371.4|2371.1|26
1637255700000|2021-11-18 17:15:00|2371.7|2371.4|2371|2370.7|2371.7|2371.4|2371|2370.7|48
1637255710000|2021-11-18 17:15:10|2370.9|2370.6|2371.3|2371|2371.4|2371.1|2370.8|2370.5|65
1637255720000|2021-11-18 17:15:20|2371.4|2371.1|2370.9|2370.6|2371.4|2371.1|2370.8|2370.5|86
1637255730000|2021-11-18 17:15:30|2370.8|2370.5|2371.3|2371|2371.3|2371|2370.8|2370.5|37
1637255740000|2021-11-18 17:15:40|2371.4|2371.1|2371.4|2371.1|2371.6|2371.3|2371.2|2370.9|36
1637255750000|2021-11-18 17:15:50|2371.3|2371|2371.1|2370.8|2371.3|2371|2371|2370.7|16
1637255760000|2021-11-18 17:16:00|2370.9|2370.6|2371.4|2371.1|2371.8|2371.5|2370.9|2370.6|65
1637255770000|2021-11-18 17:16:10|2371.5|2371.2|2371.6|2371.3|2371.8|2371.5|2371.5|2371.2|58
1637255780000|2021-11-18 17:16:20|2371.4|2371.1|2371.6|2371.3|2371.8|2371.5|2371.3|2371|30
1637255790000|2021-11-18 17:16:30|2371.7|2371.4|2372.1|2371.8|2372.2|2371.9|2371.6|2371.3|20
1637255800000|2021-11-18 17:16:40|2372|2371.7|2371.8|2371.5|2372|2371.7|2371.7|2371.4|16
1637255810000|2021-11-18 17:16:50|2371.7|2371.4|2372.3|2372|2372.3|2372|2371.7|2371.4|29
1637255820000|2021-11-18 17:17:00|2372.5|2372.2|2372.7|2372.4|2372.7|2372.4|2372.5|2372.2|78
1637255830000|2021-11-18 17:17:10|2372.6|2372.3|2372.8|2372.5|2372.9|2372.6|2372.6|2372.3|105
1637255840000|2021-11-18 17:17:20|2372.7|2372.4|2372.9|2372.6|2373|2372.7|2372.7|2372.4|26
1637255850000|2021-11-18 17:17:30|2373.1|2372.8|2373|2372.7|2373.3|2373|2373|2372.7|61
1637255860000|2021-11-18 17:17:40|2373.1|2372.8|2373.2|2372.9|2373.3|2373|2373|2372.7|35
1637255870000|2021-11-18 17:17:50|2373.3|2373|2373.3|2373|2373.5|2373.2|2373.2|2372.9|40
1637255880000|2021-11-18 17:18:00|2373.2|2372.9|2372.8|2372.5|2373.2|2372.9|2372.8|2372.5|53
1637255890000|2021-11-18 17:18:10|2372.7|2372.4|2372.6|2372.3|2373|2372.7|2372.6|2372.3|51
1637255900000|2021-11-18 17:18:20|2372.7|2372.4|2372.5|2372.2|2372.7|2372.4|2372.3|2372|35
1637255910000|2021-11-18 17:18:30|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.4|2372.1|25
1637255920000|2021-11-18 17:18:40|2372.3|2372|2372.1|2371.8|2372.3|2372|2371.9|2371.6|58
1637255930000|2021-11-18 17:18:50|2372|2371.7|2372.1|2371.8|2372.2|2371.9|2372|2371.7|20
1637255940000|2021-11-18 17:19:00|2372|2371.7|2371.2|2370.9|2372|2371.7|2371|2370.7|72
1637255950000|2021-11-18 17:19:10|2371.1|2370.8|2371|2370.7|2371.2|2370.9|2370.9|2370.6|25
1637255960000|2021-11-18 17:19:20|2370.9|2370.6|2370.9|2370.6|2371.1|2370.8|2370.8|2370.5|116
1637255970000|2021-11-18 17:19:30|2371.1|2370.8|2371|2370.7|2371.3|2371|2370.7|2370.4|98
1637255980000|2021-11-18 17:19:40|2371.1|2370.8|2370.2|2369.9|2371.1|2370.8|2370.2|2369.9|60
1637255990000|2021-11-18 17:19:50|2370.1|2369.8|2370.3|2370|2370.4|2370.1|2369.9|2369.6|28
1637256000000|2021-11-18 17:20:00|2370.5|2370.2|2369.5|2369.2|2370.7|2370.4|2369.4|2369.1|494
1637256010000|2021-11-18 17:20:10|2369.8|2369.5|2369.4|2369.1|2369.8|2369.5|2369.4|2369.1|75
1637256020000|2021-11-18 17:20:20|2369.7|2369.4|2370|2369.7|2370.2|2369.9|2369.7|2369.4|59
1637256030000|2021-11-18 17:20:30|2370.1|2369.8|2370.5|2370.2|2370.6|2370.3|2370.1|2369.8|48
1637256040000|2021-11-18 17:20:40|2370.4|2370.1|2370.3|2370|2370.6|2370.3|2370.1|2369.8|109
1637256050000|2021-11-18 17:20:50|2370.2|2369.9|2370.1|2369.8|2370.4|2370.1|2370.1|2369.8|30
1637256060000|2021-11-18 17:21:00|2370.4|2370.1|2370.4|2370.1|2370.7|2370.4|2370.4|2370.1|59
1637256070000|2021-11-18 17:21:10|2370.3|2370|2370.3|2370|2370.5|2370.2|2370.1|2369.8|15
1637256080000|2021-11-18 17:21:20|2370.2|2369.9|2369.9|2369.6|2370.4|2370.1|2369.8|2369.5|38
1637256090000|2021-11-18 17:21:30|2369.8|2369.5|2370.1|2369.8|2370.2|2369.9|2369.8|2369.5|24
1637256100000|2021-11-18 17:21:40|2370|2369.7|2369.9|2369.6|2370.1|2369.8|2369.9|2369.6|19
1637256110000|2021-11-18 17:21:50|2369.8|2369.5|2369.7|2369.4|2369.8|2369.5|2369.5|2369.2|17
1637256120000|2021-11-18 17:22:00|2369.9|2369.6|2370|2369.7|2370.2|2369.9|2369.7|2369.4|19
1637256130000|2021-11-18 17:22:10|2369.9|2369.6|2370|2369.7|2370|2369.7|2369.8|2369.5|19
1637256140000|2021-11-18 17:22:20|2370.1|2369.8|2370.2|2369.9|2370.4|2370.1|2370|2369.7|18
1637256150000|2021-11-18 17:22:30|2370.4|2370.1|2370.4|2370.1|2370.7|2370.4|2370.4|2370.1|13
1637256160000|2021-11-18 17:22:40|2370.5|2370.2|2370.4|2370.1|2370.8|2370.5|2370.4|2370.1|21
1637256170000|2021-11-18 17:22:50|2370.2|2369.9|2370.2|2369.9|2370.4|2370.1|2370.2|2369.9|12
1637256180000|2021-11-18 17:23:00|2370.1|2369.8|2370|2369.7|2370.1|2369.8|2369.8|2369.5|27
1637256190000|2021-11-18 17:23:10|2369.9|2369.6|2369.8|2369.5|2370.1|2369.8|2369.8|2369.5|21
1637256200000|2021-11-18 17:23:20|2369.7|2369.4|2369.6|2369.3|2369.7|2369.4|2369.5|2369.2|23
1637256210000|2021-11-18 17:23:30|2369.7|2369.4|2369.9|2369.6|2370|2369.7|2369.7|2369.4|20
1637256220000|2021-11-18 17:23:40|2370|2369.7|2370.4|2370.1|2370.6|2370.3|2370|2369.7|33
1637256230000|2021-11-18 17:23:50|2370.3|2370|2370.3|2370|2370.4|2370.1|2370.2|2369.9|24
1637256240000|2021-11-18 17:24:00|2370.4|2370.1|2370|2369.7|2370.5|2370.2|2369.9|2369.6|29
1637256250000|2021-11-18 17:24:10|2370.1|2369.8|2369.9|2369.6|2370.1|2369.8|2369.9|2369.6|25
1637256260000|2021-11-18 17:24:20|2369.8|2369.5|2369.8|2369.5|2369.8|2369.5|2369.6|2369.3|28
1637256270000|2021-11-18 17:24:30|2369.7|2369.4|2369.8|2369.5|2369.9|2369.6|2369.6|2369.3|44
1637256280000|2021-11-18 17:24:40|2369.7|2369.4|2369.8|2369.5|2369.9|2369.6|2369.7|2369.4|25
1637256290000|2021-11-18 17:24:50|2369.9|2369.6|2369.7|2369.4|2370|2369.7|2369.7|2369.4|19
1637256300000|2021-11-18 17:25:00|2369.4|2369.1|2369.7|2369.4|2369.8|2369.5|2369.3|2369|111
1637256310000|2021-11-18 17:25:10|2369.8|2369.5|2370.1|2369.8|2370.1|2369.8|2369.7|2369.4|41
1637256320000|2021-11-18 17:25:20|2370.2|2369.9|2369.6|2369.3|2370.2|2369.9|2369.4|2369.1|24
1637256330000|2021-11-18 17:25:30|2369.8|2369.5|2369.5|2369.2|2369.8|2369.5|2369.5|2369.2|15
1637256340000|2021-11-18 17:25:40|2369.4|2369.1|2369.1|2368.8|2369.4|2369.1|2369|2368.7|37
1637256350000|2021-11-18 17:25:50|2368.9|2368.6|2368.4|2368.1|2369.1|2368.8|2368.4|2368.1|570
1637256360000|2021-11-18 17:26:00|2368.6|2368.3|2368.4|2368.1|2368.8|2368.5|2368.2|2367.9|97
1637256370000|2021-11-18 17:26:10|2368.3|2368|2368.3|2368|2368.4|2368.1|2368|2367.7|77
1637256380000|2021-11-18 17:26:20|2368.2|2367.9|2368.3|2368|2368.3|2368|2367.9|2367.6|34
1637256390000|2021-11-18 17:26:30|2368.5|2368.2|2368.8|2368.5|2369.1|2368.8|2368.5|2368.2|28
1637256400000|2021-11-18 17:26:40|2368.9|2368.6|2368.1|2367.8|2369.2|2368.9|2367.7|2367.4|292
1637256410000|2021-11-18 17:26:50|2368|2367.7|2367.8|2367.5|2368|2367.7|2367.8|2367.5|56
1637256420000|2021-11-18 17:27:00|2367.7|2367.4|2368.1|2367.8|2368.2|2367.9|2367.7|2367.4|20
1637256430000|2021-11-18 17:27:10|2368.3|2368|2368.3|2368|2368.5|2368.2|2368.2|2367.9|68
1637256440000|2021-11-18 17:27:20|2368.4|2368.1|2368.3|2368|2368.4|2368.1|2368.2|2367.9|22
1637256450000|2021-11-18 17:27:30|2368.2|2367.9|2368.1|2367.8|2368.3|2368|2368|2367.7|48
1637256460000|2021-11-18 17:27:40|2368|2367.7|2368.1|2367.8|2368.2|2367.9|2368|2367.7|15
1637256470000|2021-11-18 17:27:50|2368.2|2367.9|2367.8|2367.5|2368.2|2367.9|2367.7|2367.4|51
1637256480000|2021-11-18 17:28:00|2367.9|2367.6|2368.4|2368.1|2368.7|2368.4|2367.9|2367.6|375
1637256490000|2021-11-18 17:28:10|2368.3|2368|2368.1|2367.8|2368.3|2368|2368|2367.7|48
1637256500000|2021-11-18 17:28:20|2367.9|2367.6|2367.8|2367.5|2367.9|2367.6|2367.5|2367.2|58
1637256510000|2021-11-18 17:28:30|2367.9|2367.6|2367.6|2367.3|2368.1|2367.8|2367.6|2367.3|38
1637256520000|2021-11-18 17:28:40|2367.7|2367.4|2368.1|2367.8|2368.1|2367.8|2367.7|2367.4|14
1637256530000|2021-11-18 17:28:50|2368|2367.7|2368.2|2367.9|2368.3|2368|2367.9|2367.6|8
1637256540000|2021-11-18 17:29:00|2368.1|2367.8|2367.8|2367.5|2368.1|2367.8|2367.7|2367.4|20
1637256550000|2021-11-18 17:29:10|2367.9|2367.6|2368|2367.7|2368|2367.7|2367.7|2367.4|23
1637256560000|2021-11-18 17:29:20|2367.9|2367.6|2367.6|2367.3|2367.9|2367.6|2367.4|2367.1|11
1637256570000|2021-11-18 17:29:30|2367.5|2367.2|2367.6|2367.3|2367.7|2367.4|2367.5|2367.2|17
1637256580000|2021-11-18 17:29:40|2367.7|2367.4|2368|2367.7|2368|2367.7|2367.5|2367.2|14
1637256590000|2021-11-18 17:29:50|2367.9|2367.6|2367.8|2367.5|2368|2367.7|2367.8|2367.5|7
1637256600000|2021-11-18 17:30:00|2367.7|2367.4|2367.7|2367.4|2368.1|2367.8|2367.3|2367|41
1637256610000|2021-11-18 17:30:10|2367.6|2367.3|2367.6|2367.3|2367.7|2367.4|2367.3|2367|19
1637256620000|2021-11-18 17:30:20|2367.8|2367.5|2368.3|2368|2368.3|2368|2367.6|2367.3|30
1637256630000|2021-11-18 17:30:30|2368.1|2367.8|2368.4|2368.1|2368.6|2368.3|2368.1|2367.8|75
1637256640000|2021-11-18 17:30:40|2368.5|2368.2|2368.1|2367.8|2368.5|2368.2|2368|2367.7|30
1637256650000|2021-11-18 17:30:50|2368|2367.7|2368.5|2368.2|2368.7|2368.4|2368|2367.7|19
1637256660000|2021-11-18 17:31:00|2368.4|2368.1|2368.2|2367.9|2368.7|2368.4|2368.2|2367.9|39
1637256670000|2021-11-18 17:31:10|2368.1|2367.8|2368|2367.7|2368.2|2367.9|2367.9|2367.6|46
1637256680000|2021-11-18 17:31:20|2368.1|2367.8|2368.6|2368.3|2368.7|2368.4|2368.1|2367.8|32
1637256690000|2021-11-18 17:31:30|2368.7|2368.4|2368.4|2368.1|2368.7|2368.4|2368.3|2368|15
1637256700000|2021-11-18 17:31:40|2368.3|2368|2368.2|2367.9|2368.3|2368|2367.9|2367.6|15
1637256710000|2021-11-18 17:31:50|2368.3|2368|2368.2|2367.9|2368.4|2368.1|2368|2367.7|11
1637256720000|2021-11-18 17:32:00|2368.3|2368|2368.4|2368.1|2368.6|2368.3|2368.2|2367.9|34
1637256730000|2021-11-18 17:32:10|2368.5|2368.2|2368.5|2368.2|2368.5|2368.2|2368.2|2367.9|11
1637256740000|2021-11-18 17:32:20|2368.4|2368.1|2368.7|2368.4|2368.8|2368.5|2368.4|2368.1|42
1637256750000|2021-11-18 17:32:30|2368.6|2368.3|2368.6|2368.3|2368.7|2368.4|2368.6|2368.3|6
1637256760000|2021-11-18 17:32:40|2368.7|2368.4|2369|2368.7|2369|2368.7|2368.6|2368.3|22
1637256770000|2021-11-18 17:32:50|2368.9|2368.6|2368.7|2368.4|2368.9|2368.6|2368.7|2368.4|15
1637256780000|2021-11-18 17:33:00|2368.9|2368.6|2368.7|2368.4|2368.9|2368.6|2368.7|2368.4|12
1637256790000|2021-11-18 17:33:10|2368.8|2368.5|2369|2368.7|2369.2|2368.9|2368.7|2368.4|21
1637256800000|2021-11-18 17:33:20|2369.1|2368.8|2369.2|2368.9|2369.2|2368.9|2369|2368.7|23
1637256810000|2021-11-18 17:33:30|2369.4|2369.1|2369.1|2368.8|2369.5|2369.2|2369.1|2368.8|57
1637256820000|2021-11-18 17:33:40|2369|2368.7|2368.9|2368.6|2369.4|2369.1|2368.8|2368.5|17
1637256830000|2021-11-18 17:33:50|2368.8|2368.5|2368.6|2368.3|2368.9|2368.6|2368.5|2368.2|16
1637256840000|2021-11-18 17:34:00|2368.5|2368.2|2368|2367.7|2368.6|2368.3|2367.9|2367.6|26
1637256850000|2021-11-18 17:34:10|2367.9|2367.6|2367.8|2367.5|2367.9|2367.6|2367.7|2367.4|36
1637256860000|2021-11-18 17:34:20|2367.9|2367.6|2367.6|2367.3|2368|2367.7|2367.5|2367.2|26
1637256870000|2021-11-18 17:34:30|2367.5|2367.2|2367.2|2366.9|2367.5|2367.2|2367.2|2366.9|20
1637256880000|2021-11-18 17:34:40|2367.1|2366.8|2367.1|2366.8|2367.3|2367|2367.1|2366.8|52
1637256890000|2021-11-18 17:34:50|2367|2366.7|2366.8|2366.5|2367.1|2366.8|2366.8|2366.5|45
1637256900000|2021-11-18 17:35:00|2366.9|2366.6|2366.8|2366.5|2367|2366.7|2366.6|2366.3|35
1637256910000|2021-11-18 17:35:10|2366.9|2366.6|2366.4|2366.1|2367|2366.7|2366.4|2366.1|62
1637256920000|2021-11-18 17:35:20|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2365.9|2365.6|142
1637256930000|2021-11-18 17:35:30|2366.7|2366.4|2366.4|2366.1|2367|2366.7|2366.4|2366.1|56
1637256940000|2021-11-18 17:35:40|2366.5|2366.2|2366.1|2365.8|2366.5|2366.2|2365.9|2365.6|31
1637256950000|2021-11-18 17:35:50|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366|2365.7|34
1637256960000|2021-11-18 17:36:00|2366.3|2366|2366.1|2365.8|2366.3|2366|2366|2365.7|60
1637256970000|2021-11-18 17:36:10|2366|2365.7|2365.8|2365.5|2366|2365.7|2365.7|2365.4|24
1637256980000|2021-11-18 17:36:20|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.4|2365.1|42
1637256990000|2021-11-18 17:36:30|2365.6|2365.3|2365.2|2364.9|2365.8|2365.5|2365.2|2364.9|55
1637257000000|2021-11-18 17:36:40|2365.3|2365|2365|2364.7|2365.5|2365.2|2365|2364.7|53
1637257010000|2021-11-18 17:36:50|2365.1|2364.8|2365.3|2365|2365.3|2365|2364.9|2364.6|47
1637257020000|2021-11-18 17:37:00|2365.2|2364.9|2365|2364.7|2365.2|2364.9|2364.9|2364.6|45
1637257030000|2021-11-18 17:37:10|2364.9|2364.6|2365.2|2364.9|2365.4|2365.1|2364.9|2364.6|42
1637257040000|2021-11-18 17:37:20|2365.1|2364.8|2365.2|2364.9|2365.3|2365|2365.1|2364.8|33
1637257050000|2021-11-18 17:37:30|2365.3|2365|2365.6|2365.3|2365.7|2365.4|2365.2|2364.9|40
1637257060000|2021-11-18 17:37:40|2365.5|2365.2|2365.3|2365|2365.6|2365.3|2365.3|2365|33
1637257070000|2021-11-18 17:37:50|2365.2|2364.9|2365.1|2364.8|2365.3|2365|2365|2364.7|29
1637257080000|2021-11-18 17:38:00|2365.2|2364.9|2365.5|2365.2|2365.6|2365.3|2365.1|2364.8|8
1637257090000|2021-11-18 17:38:10|2365.6|2365.3|2365.2|2364.9|2365.6|2365.3|2365.2|2364.9|16
1637257100000|2021-11-18 17:38:20|2365.1|2364.8|2364.5|2364.2|2365.1|2364.8|2364.4|2364.1|78
1637257110000|2021-11-18 17:38:30|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.1|2363.8|26
1637257120000|2021-11-18 17:38:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.1|2363.8|32
1637257130000|2021-11-18 17:38:50|2364.2|2363.9|2365.4|2365.1|2365.5|2365.2|2364.2|2363.9|64
1637257140000|2021-11-18 17:39:00|2365.2|2364.9|2365.6|2365.3|2365.6|2365.3|2365.1|2364.8|61
1637257150000|2021-11-18 17:39:10|2365.7|2365.4|2365.5|2365.2|2365.8|2365.5|2365.3|2365|73
1637257160000|2021-11-18 17:39:20|2365.6|2365.3|2365.6|2365.3|2365.9|2365.6|2365.5|2365.2|138
1637257170000|2021-11-18 17:39:30|2365.7|2365.4|2365.2|2364.9|2365.7|2365.4|2365.2|2364.9|25
1637257180000|2021-11-18 17:39:40|2365.3|2365|2365.7|2365.4|2365.8|2365.5|2365.3|2365|27
1637257190000|2021-11-18 17:39:50|2365.6|2365.3|2366.1|2365.8|2366.1|2365.8|2365.6|2365.3|20
1637257200000|2021-11-18 17:40:00|2366.3|2366|2366.6|2366.3|2366.6|2366.3|2366.3|2366|25
1637257210000|2021-11-18 17:40:10|2366.5|2366.2|2366.4|2366.1|2366.6|2366.3|2366.2|2365.9|48
1637257220000|2021-11-18 17:40:20|2366.2|2365.9|2365.8|2365.5|2366.4|2366.1|2365.8|2365.5|17
1637257230000|2021-11-18 17:40:30|2366|2365.7|2366.1|2365.8|2366.2|2365.9|2365.9|2365.6|22
1637257240000|2021-11-18 17:40:40|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.6|2365.3|20
1637257250000|2021-11-18 17:40:50|2365.8|2365.5|2365.9|2365.6|2366|2365.7|2365.6|2365.3|20
1637257260000|2021-11-18 17:41:00|2366|2365.7|2365.7|2365.4|2366.1|2365.8|2365.7|2365.4|27
1637257270000|2021-11-18 17:41:10|2365.8|2365.5|2365.7|2365.4|2365.9|2365.6|2365.4|2365.1|42
1637257280000|2021-11-18 17:41:20|2365.6|2365.3|2365|2364.7|2365.6|2365.3|2365|2364.7|37
1637257290000|2021-11-18 17:41:30|2365.1|2364.8|2365.4|2365.1|2365.6|2365.3|2365.1|2364.8|30
1637257300000|2021-11-18 17:41:40|2365.5|2365.2|2365.4|2365.1|2365.8|2365.5|2365.3|2365|18
1637257310000|2021-11-18 17:41:50|2365.3|2365|2365.1|2364.8|2365.4|2365.1|2365|2364.7|19
1637257320000|2021-11-18 17:42:00|2365|2364.7|2365.7|2365.4|2365.7|2365.4|2364.8|2364.5|47
1637257330000|2021-11-18 17:42:10|2365.8|2365.5|2366.4|2366.1|2366.5|2366.2|2365.8|2365.5|36
1637257340000|2021-11-18 17:42:20|2366.5|2366.2|2367|2366.7|2367|2366.7|2366.5|2366.2|90
1637257350000|2021-11-18 17:42:30|2367.1|2366.8|2367.1|2366.8|2367.2|2366.9|2367|2366.7|38
1637257360000|2021-11-18 17:42:40|2367|2366.7|2367.1|2366.8|2367.2|2366.9|2367|2366.7|15
1637257370000|2021-11-18 17:42:50|2367.2|2366.9|2367.4|2367.1|2367.5|2367.2|2367.2|2366.9|45
1637257380000|2021-11-18 17:43:00|2367.5|2367.2|2367.6|2367.3|2367.7|2367.4|2367.3|2367|39
1637257390000|2021-11-18 17:43:10|2367.7|2367.4|2367.7|2367.4|2367.9|2367.6|2367.6|2367.3|33
1637257400000|2021-11-18 17:43:20|2367.6|2367.3|2368.1|2367.8|2368.1|2367.8|2367.6|2367.3|33
1637257410000|2021-11-18 17:43:30|2368.2|2367.9|2368.1|2367.8|2368.3|2368|2367.9|2367.6|30
1637257420000|2021-11-18 17:43:40|2368|2367.7|2368.2|2367.9|2368.3|2368|2368|2367.7|12
1637257430000|2021-11-18 17:43:50|2368.1|2367.8|2368|2367.7|2368.2|2367.9|2368|2367.7|15
1637257440000|2021-11-18 17:44:00|2368.1|2367.8|2368.1|2367.8|2368.1|2367.8|2367.9|2367.6|13
1637257450000|2021-11-18 17:44:10|2368.3|2368|2367.9|2367.6|2368.3|2368|2367.7|2367.4|53
1637257460000|2021-11-18 17:44:20|2368|2367.7|2367.9|2367.6|2368|2367.7|2367.6|2367.3|40
1637257470000|2021-11-18 17:44:30|2367.7|2367.4|2367.3|2367|2367.8|2367.5|2367.3|2367|23
1637257480000|2021-11-18 17:44:40|2367.2|2366.9|2367.1|2366.8|2367.2|2366.9|2366.8|2366.5|22
1637257490000|2021-11-18 17:44:50|2366.8|2366.5|2367.2|2366.9|2367.2|2366.9|2366.7|2366.4|202
1637257500000|2021-11-18 17:45:00|2367.1|2366.8|2367|2366.7|2367.5|2367.2|2366.9|2366.6|69
1637257510000|2021-11-18 17:45:10|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.5|2366.2|52
1637257520000|2021-11-18 17:45:20|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.3|2366|35
1637257530000|2021-11-18 17:45:30|2366.7|2366.4|2366.5|2366.2|2366.8|2366.5|2366.3|2366|10
1637257540000|2021-11-18 17:45:40|2366.6|2366.3|2366.5|2366.2|2366.8|2366.5|2366.4|2366.1|9
1637257550000|2021-11-18 17:45:50|2366.3|2366|2366.7|2366.4|2366.7|2366.4|2366.3|2366|44
1637257560000|2021-11-18 17:46:00|2366.8|2366.5|2366.4|2366.1|2366.8|2366.5|2366.4|2366.1|14
1637257570000|2021-11-18 17:46:10|2366.3|2366|2366.6|2366.3|2367|2366.7|2366.3|2366|22
1637257580000|2021-11-18 17:46:20|2366.5|2366.2|2366.3|2366|2366.7|2366.4|2366|2365.7|27
1637257590000|2021-11-18 17:46:30|2366.5|2366.2|2366.3|2366|2366.5|2366.2|2366.2|2365.9|13
1637257600000|2021-11-18 17:46:40|2366.2|2365.9|2366.3|2366|2366.4|2366.1|2366.2|2365.9|23
1637257610000|2021-11-18 17:46:50|2366.2|2365.9|2366.1|2365.8|2366.3|2366|2366|2365.7|15
1637257620000|2021-11-18 17:47:00|2366|2365.7|2366.3|2366|2366.3|2366|2365.9|2365.6|24
1637257630000|2021-11-18 17:47:10|2366.2|2365.9|2366.6|2366.3|2366.6|2366.3|2366.2|2365.9|12
1637257640000|2021-11-18 17:47:20|2366.7|2366.4|2366.1|2365.8|2366.8|2366.5|2366.1|2365.8|14
1637257650000|2021-11-18 17:47:30|2366|2365.7|2366.2|2365.9|2366.3|2366|2365.9|2365.6|6
1637257660000|2021-11-18 17:47:40|2366.3|2366|2366.1|2365.8|2366.4|2366.1|2366.1|2365.8|8
1637257670000|2021-11-18 17:47:50|2366.2|2365.9|2366|2365.7|2366.2|2365.9|2366|2365.7|4
1637257680000|2021-11-18 17:48:00|2365.9|2365.6|2366.2|2365.9|2366.2|2365.9|2365.9|2365.6|18
1637257690000|2021-11-18 17:48:10|2366.1|2365.8|2365.8|2365.5|2366.2|2365.9|2365.8|2365.5|28
1637257700000|2021-11-18 17:48:20|2365.9|2365.6|2365.4|2365.1|2365.9|2365.6|2365.3|2365|23
1637257710000|2021-11-18 17:48:30|2365.3|2365|2364.8|2364.5|2365.3|2365|2364.6|2364.3|100
1637257720000|2021-11-18 17:48:40|2364.7|2364.4|2364.3|2364|2364.8|2364.5|2363.6|2363.3|372
1637257730000|2021-11-18 17:48:50|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2364.2|2363.9|45
1637257740000|2021-11-18 17:49:00|2364.6|2364.3|2364.6|2364.3|2364.9|2364.6|2364.3|2364|73
1637257750000|2021-11-18 17:49:10|2364.5|2364.2|2363.8|2363.5|2364.7|2364.4|2363.8|2363.5|63
1637257760000|2021-11-18 17:49:20|2363.9|2363.6|2364|2363.7|2364.4|2364.1|2363.7|2363.4|60
1637257770000|2021-11-18 17:49:30|2363.9|2363.6|2364.3|2364|2364.4|2364.1|2363.9|2363.6|36
1637257780000|2021-11-18 17:49:40|2364.2|2363.9|2364|2363.7|2364.2|2363.9|2363.7|2363.4|39
1637257790000|2021-11-18 17:49:50|2364.1|2363.8|2363.8|2363.5|2364.1|2363.8|2363.5|2363.2|18
1637257800000|2021-11-18 17:50:00|2363.7|2363.4|2364.6|2364.3|2364.8|2364.5|2363.7|2363.4|69
1637257810000|2021-11-18 17:50:10|2364.5|2364.2|2363.5|2363.2|2364.6|2364.3|2363.5|2363.2|61
1637257820000|2021-11-18 17:50:20|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.4|2363.1|59
1637257830000|2021-11-18 17:50:30|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.3|2363|36
1637257840000|2021-11-18 17:50:40|2363.9|2363.6|2364|2363.7|2364.1|2363.8|2363.5|2363.2|49
1637257850000|2021-11-18 17:50:50|2363.9|2363.6|2362.6|2362.3|2363.9|2363.6|2362.5|2362.2|143
1637257860000|2021-11-18 17:51:00|2362.5|2362.2|2363|2362.7|2363.2|2362.9|2362.5|2362.2|70
1637257870000|2021-11-18 17:51:10|2362.9|2362.6|2362.8|2362.5|2363.1|2362.8|2362.8|2362.5|30
1637257880000|2021-11-18 17:51:20|2362.9|2362.6|2362.9|2362.6|2363.1|2362.8|2362.7|2362.4|38
1637257890000|2021-11-18 17:51:30|2363|2362.7|2363.9|2363.6|2364|2363.7|2363|2362.7|138
1637257900000|2021-11-18 17:51:40|2363.8|2363.5|2364.2|2363.9|2364.2|2363.9|2363.7|2363.4|78
1637257910000|2021-11-18 17:51:50|2364.1|2363.8|2363.1|2362.8|2364.2|2363.9|2363.1|2362.8|33
1637257920000|2021-11-18 17:52:00|2363|2362.7|2363|2362.7|2363.2|2362.9|2362.9|2362.6|27
1637257930000|2021-11-18 17:52:10|2363.1|2362.8|2363.2|2362.9|2363.3|2363|2363|2362.7|15
1637257940000|2021-11-18 17:52:20|2363.3|2363|2363|2362.7|2363.5|2363.2|2363|2362.7|46
1637257950000|2021-11-18 17:52:30|2362.9|2362.6|2362.5|2362.2|2362.9|2362.6|2362.2|2361.9|65
1637257960000|2021-11-18 17:52:40|2362.4|2362.1|2362.1|2361.8|2362.4|2362.1|2362|2361.7|34
1637257970000|2021-11-18 17:52:50|2362|2361.7|2362.3|2362|2362.6|2362.3|2361.9|2361.6|37
1637257980000|2021-11-18 17:53:00|2362.6|2362.3|2362.8|2362.5|2363.1|2362.8|2362.4|2362.1|21
1637257990000|2021-11-18 17:53:10|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.6|2362.3|27
1637258000000|2021-11-18 17:53:20|2362.9|2362.6|2362.2|2361.9|2362.9|2362.6|2362.1|2361.8|59
1637258010000|2021-11-18 17:53:30|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.2|2361.9|49
1637258020000|2021-11-18 17:53:40|2362.4|2362.1|2362|2361.7|2362.4|2362.1|2362|2361.7|15
1637258030000|2021-11-18 17:53:50|2362.1|2361.8|2362.4|2362.1|2362.4|2362.1|2362.1|2361.8|45
1637258040000|2021-11-18 17:54:00|2362.6|2362.3|2362.5|2362.2|2362.7|2362.4|2362.4|2362.1|11
1637258050000|2021-11-18 17:54:10|2362.6|2362.3|2362.9|2362.6|2363|2362.7|2362.5|2362.2|15
1637258060000|2021-11-18 17:54:20|2362.8|2362.5|2363.3|2363|2363.3|2363|2362.7|2362.4|37
1637258070000|2021-11-18 17:54:30|2363.2|2362.9|2363|2362.7|2363.3|2363|2363|2362.7|32
1637258080000|2021-11-18 17:54:40|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2362.8|2362.5|25
1637258090000|2021-11-18 17:54:50|2362.9|2362.6|2363.2|2362.9|2363.4|2363.1|2362.8|2362.5|33
1637258100000|2021-11-18 17:55:00|2362.9|2362.6|2362.5|2362.2|2362.9|2362.6|2362.5|2362.2|25
1637258110000|2021-11-18 17:55:10|2362.6|2362.3|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|20
1637258120000|2021-11-18 17:55:20|2362.5|2362.2|2362.7|2362.4|2362.8|2362.5|2362.5|2362.2|16
1637258130000|2021-11-18 17:55:30|2362.8|2362.5|2362.5|2362.2|2362.9|2362.6|2362.5|2362.2|15
1637258140000|2021-11-18 17:55:40|2362.7|2362.4|2362.2|2361.9|2362.9|2362.6|2362.1|2361.8|32
1637258150000|2021-11-18 17:55:50|2362.1|2361.8|2361.5|2361.2|2362.1|2361.8|2361.5|2361.2|110
1637258160000|2021-11-18 17:56:00|2361.6|2361.3|2361.6|2361.3|2361.9|2361.6|2361.5|2361.2|123
1637258170000|2021-11-18 17:56:10|2361.4|2361.1|2361.2|2360.9|2361.6|2361.3|2361.2|2360.9|37
1637258180000|2021-11-18 17:56:20|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.1|2360.8|55
1637258190000|2021-11-18 17:56:30|2361.2|2360.9|2360.8|2360.5|2361.2|2360.9|2360.7|2360.4|45
1637258200000|2021-11-18 17:56:40|2361|2360.7|2360.5|2360.2|2361|2360.7|2360.5|2360.2|57
1637258210000|2021-11-18 17:56:50|2360.6|2360.3|2360.9|2360.6|2360.9|2360.6|2360.6|2360.3|57
1637258220000|2021-11-18 17:57:00|2361.2|2360.9|2360.6|2360.3|2361.2|2360.9|2360.4|2360.1|45
1637258230000|2021-11-18 17:57:10|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.1|2359.8|85
1637258240000|2021-11-18 17:57:20|2360.5|2360.2|2360|2359.7|2360.5|2360.2|2359.9|2359.6|34
1637258250000|2021-11-18 17:57:30|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.6|2359.3|57
1637258260000|2021-11-18 17:57:40|2359.9|2359.6|2360.1|2359.8|2360.4|2360.1|2359.9|2359.6|34
1637258270000|2021-11-18 17:57:50|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2359.8|2359.5|43
1637258280000|2021-11-18 17:58:00|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|24
1637258290000|2021-11-18 17:58:10|2359.6|2359.3|2360.1|2359.8|2360.1|2359.8|2359.6|2359.3|47
1637258300000|2021-11-18 17:58:20|2360.3|2360|2361.1|2360.8|2361.1|2360.8|2360.2|2359.9|46
1637258310000|2021-11-18 17:58:30|2361|2360.7|2360.8|2360.5|2361.1|2360.8|2360.6|2360.3|25
1637258320000|2021-11-18 17:58:40|2360.7|2360.4|2360.9|2360.6|2361.3|2361|2360.7|2360.4|26
1637258330000|2021-11-18 17:58:50|2361.1|2360.8|2362.1|2361.8|2362.3|2362|2361|2360.7|69
1637258340000|2021-11-18 17:59:00|2362.2|2361.9|2362.3|2362|2362.5|2362.2|2361.8|2361.5|56
1637258350000|2021-11-18 17:59:10|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|13
1637258360000|2021-11-18 17:59:20|2362.3|2362|2362.2|2361.9|2362.5|2362.2|2362.1|2361.8|20
1637258370000|2021-11-18 17:59:30|2362|2361.7|2362.4|2362.1|2362.4|2362.1|2362|2361.7|30
1637258380000|2021-11-18 17:59:40|2362.3|2362|2362.8|2362.5|2362.8|2362.5|2362.2|2361.9|148
1637258390000|2021-11-18 17:59:50|2362.7|2362.4|2362.7|2362.4|2363.2|2362.9|2362.6|2362.3|114
1637258400000|2021-11-18 18:00:00|2362.6|2362.3|2362.2|2361.9|2362.6|2362.3|2362.2|2361.9|65
1637258410000|2021-11-18 18:00:10|2362|2361.7|2362|2361.7|2362.2|2361.9|2361.6|2361.3|45
1637258420000|2021-11-18 18:00:20|2362.1|2361.8|2361.4|2361.1|2362.1|2361.8|2361.4|2361.1|36
1637258430000|2021-11-18 18:00:30|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.1|2360.8|52
1637258440000|2021-11-18 18:00:40|2361.4|2361.1|2361.9|2361.6|2362|2361.7|2361.4|2361.1|25
1637258450000|2021-11-18 18:00:50|2361.8|2361.5|2361.6|2361.3|2361.9|2361.6|2361.5|2361.2|16
1637258460000|2021-11-18 18:01:00|2361.7|2361.4|2361.7|2361.4|2361.9|2361.6|2361.5|2361.2|37
1637258470000|2021-11-18 18:01:10|2361.6|2361.3|2362.4|2362.1|2362.5|2362.2|2361.6|2361.3|19
1637258480000|2021-11-18 18:01:20|2362.3|2362|2363|2362.7|2363.1|2362.8|2362.1|2361.8|65
1637258490000|2021-11-18 18:01:30|2363.1|2362.8|2363.8|2363.5|2363.8|2363.5|2363.1|2362.8|71
1637258500000|2021-11-18 18:01:40|2363.9|2363.6|2363.1|2362.8|2363.9|2363.6|2363|2362.7|28
1637258510000|2021-11-18 18:01:50|2363|2362.7|2363.5|2363.2|2363.5|2363.2|2363|2362.7|31
1637258520000|2021-11-18 18:02:00|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.1|2362.8|22
1637258530000|2021-11-18 18:02:10|2363.1|2362.8|2363.3|2363|2363.3|2363|2363|2362.7|45
1637258540000|2021-11-18 18:02:20|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2362.8|2362.5|12
1637258550000|2021-11-18 18:02:30|2363.3|2363|2363.2|2362.9|2363.6|2363.3|2363.1|2362.8|19
1637258560000|2021-11-18 18:02:40|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2362.9|2362.6|8
1637258570000|2021-11-18 18:02:50|2363.3|2363|2363.6|2363.3|2363.9|2363.6|2363.3|2363|27
1637258580000|2021-11-18 18:03:00|2363.5|2363.2|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|16
1637258590000|2021-11-18 18:03:10|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|33
1637258600000|2021-11-18 18:03:20|2363.6|2363.3|2363.3|2363|2363.7|2363.4|2363.2|2362.9|6
1637258610000|2021-11-18 18:03:30|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2362.9|2362.6|12
1637258620000|2021-11-18 18:03:40|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.9|2362.6|5
1637258630000|2021-11-18 18:03:50|2362.8|2362.5|2362.6|2362.3|2362.9|2362.6|2362.6|2362.3|49
1637258640000|2021-11-18 18:04:00|2362.7|2362.4|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|41
1637258650000|2021-11-18 18:04:10|2362.7|2362.4|2363.5|2363.2|2363.6|2363.3|2362.7|2362.4|37
1637258660000|2021-11-18 18:04:20|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|13
1637258670000|2021-11-18 18:04:30|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.1|2362.8|20
1637258680000|2021-11-18 18:04:40|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|4
1637258690000|2021-11-18 18:04:50|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.8|2362.5|15
1637258700000|2021-11-18 18:05:00|2363|2362.7|2363.5|2363.2|2363.5|2363.2|2362.7|2362.4|71
1637258710000|2021-11-18 18:05:10|2363.4|2363.1|2363.8|2363.5|2363.9|2363.6|2363.3|2363|36
1637258720000|2021-11-18 18:05:20|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.3|2363|55
1637258730000|2021-11-18 18:05:30|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|19
1637258740000|2021-11-18 18:05:40|2363.7|2363.4|2363.5|2363.2|2363.7|2363.4|2363.4|2363.1|73
1637258750000|2021-11-18 18:05:50|2363.6|2363.3|2363.3|2363|2363.9|2363.6|2363.3|2363|23
1637258760000|2021-11-18 18:06:00|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363|2362.7|24
1637258770000|2021-11-18 18:06:10|2363.1|2362.8|2363.3|2363|2363.3|2363|2363.1|2362.8|8
1637258780000|2021-11-18 18:06:20|2363.2|2362.9|2363.2|2362.9|2363.4|2363.1|2362.9|2362.6|13
1637258790000|2021-11-18 18:06:30|2363.4|2363.1|2363.3|2363|2363.5|2363.2|2363.3|2363|30
1637258800000|2021-11-18 18:06:40|2363.2|2362.9|2363.3|2363|2363.4|2363.1|2363.2|2362.9|26
1637258810000|2021-11-18 18:06:50|2363.4|2363.1|2363.6|2363.3|2363.9|2363.6|2363.4|2363.1|26
1637258820000|2021-11-18 18:07:00|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.3|2363|33
1637258830000|2021-11-18 18:07:10|2363.3|2363|2363.4|2363.1|2363.6|2363.3|2363.3|2363|22
1637258840000|2021-11-18 18:07:20|2363.5|2363.2|2363.3|2363|2363.6|2363.3|2363.3|2363|16
1637258850000|2021-11-18 18:07:30|2363.2|2362.9|2362.7|2362.4|2363.3|2363|2362.7|2362.4|19
1637258860000|2021-11-18 18:07:40|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|21
1637258870000|2021-11-18 18:07:50|2362.6|2362.3|2362.9|2362.6|2363|2362.7|2362.6|2362.3|28
1637258880000|2021-11-18 18:08:00|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.6|2362.3|11
1637258890000|2021-11-18 18:08:10|2362.9|2362.6|2362.8|2362.5|2363|2362.7|2362.7|2362.4|42
1637258900000|2021-11-18 18:08:20|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.4|2362.1|28
1637258910000|2021-11-18 18:08:30|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|20
1637258920000|2021-11-18 18:08:40|2362.8|2362.5|2362.5|2362.2|2362.8|2362.5|2362.5|2362.2|16
1637258930000|2021-11-18 18:08:50|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.4|2362.1|37
1637258940000|2021-11-18 18:09:00|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|29
1637258950000|2021-11-18 18:09:10|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.7|2362.4|20
1637258960000|2021-11-18 18:09:20|2362.9|2362.6|2362.6|2362.3|2362.9|2362.6|2362.5|2362.2|27
1637258970000|2021-11-18 18:09:30|2362.5|2362.2|2362.2|2361.9|2362.6|2362.3|2362.2|2361.9|14
1637258980000|2021-11-18 18:09:40|2362.1|2361.8|2361.7|2361.4|2362.1|2361.8|2361.6|2361.3|87
1637258990000|2021-11-18 18:09:50|2361.6|2361.3|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|75
1637259000000|2021-11-18 18:10:00|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.1|2361.8|58
1637259010000|2021-11-18 18:10:10|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.2|2361.9|31
1637259020000|2021-11-18 18:10:20|2362.2|2361.9|2362.6|2362.3|2362.6|2362.3|2362.1|2361.8|15
1637259030000|2021-11-18 18:10:30|2362.7|2362.4|2362.9|2362.6|2363.2|2362.9|2362.7|2362.4|32
1637259040000|2021-11-18 18:10:40|2362.8|2362.5|2363.7|2363.4|2363.9|2363.6|2362.7|2362.4|36
1637259050000|2021-11-18 18:10:50|2363.8|2363.5|2364.5|2364.2|2364.6|2364.3|2363.8|2363.5|45
1637259060000|2021-11-18 18:11:00|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.2|2363.9|42
1637259070000|2021-11-18 18:11:10|2364.4|2364.1|2363.9|2363.6|2364.4|2364.1|2363.8|2363.5|27
1637259080000|2021-11-18 18:11:20|2363.8|2363.5|2363.5|2363.2|2363.9|2363.6|2363.5|2363.2|8
1637259090000|2021-11-18 18:11:30|2363.6|2363.3|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|9
1637259100000|2021-11-18 18:11:40|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|9
1637259110000|2021-11-18 18:11:50|2363.6|2363.3|2363.8|2363.5|2363.8|2363.5|2363.5|2363.2|14
1637259120000|2021-11-18 18:12:00|2363.7|2363.4|2364.1|2363.8|2364.1|2363.8|2363.7|2363.4|12
1637259130000|2021-11-18 18:12:10|2364.2|2363.9|2364.2|2363.9|2364.4|2364.1|2364|2363.7|25
1637259140000|2021-11-18 18:12:20|2364.1|2363.8|2364.4|2364.1|2364.4|2364.1|2364.1|2363.8|19
1637259150000|2021-11-18 18:12:30|2364.3|2364|2364.5|2364.2|2364.5|2364.2|2364.3|2364|14
1637259160000|2021-11-18 18:12:40|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.3|2364|15
1637259170000|2021-11-18 18:12:50|2364.4|2364.1|2364.3|2364|2364.6|2364.3|2364.3|2364|11
1637259180000|2021-11-18 18:13:00|2364.2|2363.9|2364.3|2364|2364.5|2364.2|2364.2|2363.9|21
1637259190000|2021-11-18 18:13:10|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.1|2363.8|12
1637259200000|2021-11-18 18:13:20|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2363.9|2363.6|9
1637259210000|2021-11-18 18:13:30|2364|2363.7|2364|2363.7|2364.2|2363.9|2363.9|2363.6|12
1637259220000|2021-11-18 18:13:40|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|1
1637259230000|2021-11-18 18:13:50|2364|2363.7|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|8
1637259240000|2021-11-18 18:14:00|2364|2363.7|2363.6|2363.3|2364.1|2363.8|2363.6|2363.3|27
1637259250000|2021-11-18 18:14:10|2363.7|2363.4|2364|2363.7|2364|2363.7|2363.6|2363.3|11
1637259260000|2021-11-18 18:14:20|2363.8|2363.5|2364|2363.7|2364|2363.7|2363.8|2363.5|4
1637259270000|2021-11-18 18:14:30|2363.9|2363.6|2363.6|2363.3|2363.9|2363.6|2363.5|2363.2|36
1637259280000|2021-11-18 18:14:40|2363.5|2363.2|2363.4|2363.1|2363.6|2363.3|2363.3|2363|35
1637259290000|2021-11-18 18:14:50|2363.5|2363.2|2363.6|2363.3|2364|2363.7|2363.5|2363.2|20
1637259300000|2021-11-18 18:15:00|2363.7|2363.4|2363.4|2363.1|2363.7|2363.4|2363.3|2363|26
1637259310000|2021-11-18 18:15:10|2363.5|2363.2|2363.2|2362.9|2363.5|2363.2|2363|2362.7|21
1637259320000|2021-11-18 18:15:20|2363.1|2362.8|2362.7|2362.4|2363.2|2362.9|2362.7|2362.4|11
1637259330000|2021-11-18 18:15:30|2362.8|2362.5|2362.6|2362.3|2363|2362.7|2362.4|2362.1|7
1637259340000|2021-11-18 18:15:40|2362.5|2362.2|2362|2361.7|2362.6|2362.3|2362|2361.7|26
1637259350000|2021-11-18 18:15:50|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.8|2361.5|19
1637259360000|2021-11-18 18:16:00|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2361.9|2361.6|14
1637259370000|2021-11-18 18:16:10|2362.5|2362.2|2362.7|2362.4|2362.9|2362.6|2362.5|2362.2|26
1637259380000|2021-11-18 18:16:20|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|21
1637259390000|2021-11-18 18:16:30|2362.9|2362.6|2363|2362.7|2363.1|2362.8|2362.6|2362.3|11
1637259400000|2021-11-18 18:16:40|2362.9|2362.6|2363.5|2363.2|2363.5|2363.2|2362.9|2362.6|12
1637259410000|2021-11-18 18:16:50|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.3|2363|13
1637259420000|2021-11-18 18:17:00|2363.3|2363|2363.2|2362.9|2363.4|2363.1|2363.1|2362.8|14
1637259430000|2021-11-18 18:17:10|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363|2362.7|29
1637259440000|2021-11-18 18:17:20|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2362.9|2362.6|30
1637259450000|2021-11-18 18:17:30|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2362.9|2362.6|28
1637259460000|2021-11-18 18:17:40|2363|2362.7|2362.6|2362.3|2363.2|2362.9|2362.6|2362.3|38
1637259470000|2021-11-18 18:17:50|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.6|2362.3|28
1637259480000|2021-11-18 18:18:00|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.6|2362.3|33
1637259490000|2021-11-18 18:18:10|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.6|2362.3|17
1637259500000|2021-11-18 18:18:20|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|21
1637259510000|2021-11-18 18:18:30|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.8|2362.5|18
1637259520000|2021-11-18 18:18:40|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.7|2362.4|15
1637259530000|2021-11-18 18:18:50|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|5
1637259540000|2021-11-18 18:19:00|2362.6|2362.3|2362.4|2362.1|2362.7|2362.4|2362.2|2361.9|15
1637259550000|2021-11-18 18:19:10|2362.2|2361.9|2361.7|2361.4|2362.2|2361.9|2361.7|2361.4|22
1637259560000|2021-11-18 18:19:20|2361.8|2361.5|2361.8|2361.5|2362.1|2361.8|2361.7|2361.4|27
1637259570000|2021-11-18 18:19:30|2361.7|2361.4|2361.1|2360.8|2361.8|2361.5|2361.1|2360.8|44
1637259580000|2021-11-18 18:19:40|2361|2360.7|2360.4|2360.1|2361.1|2360.8|2360.2|2359.9|82
1637259590000|2021-11-18 18:19:50|2360.3|2360|2360.6|2360.3|2360.8|2360.5|2360.3|2360|70
1637259600000|2021-11-18 18:20:00|2360.7|2360.4|2360.9|2360.6|2361.2|2360.9|2360.3|2360|50
1637259610000|2021-11-18 18:20:10|2361|2360.7|2360.2|2359.9|2361.1|2360.8|2360.2|2359.9|41
1637259620000|2021-11-18 18:20:20|2360.1|2359.8|2360.6|2360.3|2360.6|2360.3|2360.1|2359.8|21
1637259630000|2021-11-18 18:20:30|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|71
1637259640000|2021-11-18 18:20:40|2360.6|2360.3|2360.5|2360.2|2360.7|2360.4|2360.4|2360.1|117
1637259650000|2021-11-18 18:20:50|2360.6|2360.3|2360.5|2360.2|2360.8|2360.5|2360.4|2360.1|48
1637259660000|2021-11-18 18:21:00|2360.4|2360.1|2360.1|2359.8|2360.6|2360.3|2360.1|2359.8|20
1637259670000|2021-11-18 18:21:10|2360.2|2359.9|2360.9|2360.6|2361|2360.7|2360.2|2359.9|39
1637259680000|2021-11-18 18:21:20|2361|2360.7|2361.5|2361.2|2361.5|2361.2|2361|2360.7|25
1637259690000|2021-11-18 18:21:30|2361.6|2361.3|2361.4|2361.1|2361.7|2361.4|2361.3|2361|47
1637259700000|2021-11-18 18:21:40|2361.3|2361|2361.2|2360.9|2361.5|2361.2|2361.1|2360.8|11
1637259710000|2021-11-18 18:21:50|2361.1|2360.8|2360.9|2360.6|2361.2|2360.9|2360.9|2360.6|13
1637259720000|2021-11-18 18:22:00|2360.7|2360.4|2360.3|2360|2360.8|2360.5|2360.3|2360|13
1637259730000|2021-11-18 18:22:10|2360.2|2359.9|2360.3|2360|2360.3|2360|2360|2359.7|20
1637259740000|2021-11-18 18:22:20|2360.4|2360.1|2360.8|2360.5|2360.8|2360.5|2360.2|2359.9|27
1637259750000|2021-11-18 18:22:30|2360.9|2360.6|2360.2|2359.9|2361|2360.7|2360.2|2359.9|21
1637259760000|2021-11-18 18:22:40|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2359.8|2359.5|30
1637259770000|2021-11-18 18:22:50|2360.2|2359.9|2360.5|2360.2|2360.5|2360.2|2360|2359.7|24
1637259780000|2021-11-18 18:23:00|2360.4|2360.1|2360.7|2360.4|2360.7|2360.4|2360.2|2359.9|24
1637259790000|2021-11-18 18:23:10|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.4|2360.1|17
1637259800000|2021-11-18 18:23:20|2360.7|2360.4|2361.2|2360.9|2361.3|2361|2360.6|2360.3|25
1637259810000|2021-11-18 18:23:30|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361|2360.7|15
1637259820000|2021-11-18 18:23:40|2361|2360.7|2360.9|2360.6|2361.2|2360.9|2360.9|2360.6|20
1637259830000|2021-11-18 18:23:50|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|28
1637259840000|2021-11-18 18:24:00|2360.6|2360.3|2360.9|2360.6|2360.9|2360.6|2360.6|2360.3|8
1637259850000|2021-11-18 18:24:10|2360.8|2360.5|2361.1|2360.8|2361.1|2360.8|2360.8|2360.5|9
1637259860000|2021-11-18 18:24:20|2361.2|2360.9|2361.4|2361.1|2361.4|2361.1|2361|2360.7|18
1637259870000|2021-11-18 18:24:30|2361.5|2361.2|2361.7|2361.4|2361.8|2361.5|2361.5|2361.2|95
1637259880000|2021-11-18 18:24:40|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.5|2361.2|13
1637259890000|2021-11-18 18:24:50|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.2|2360.9|24
1637259900000|2021-11-18 18:25:00|2361.7|2361.4|2361.8|2361.5|2361.8|2361.5|2361.5|2361.2|27
1637259910000|2021-11-18 18:25:10|2361.9|2361.6|2362|2361.7|2362.2|2361.9|2361.8|2361.5|32
1637259920000|2021-11-18 18:25:20|2362.1|2361.8|2362.3|2362|2362.4|2362.1|2362|2361.7|26
1637259930000|2021-11-18 18:25:30|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.2|2361.9|19
1637259940000|2021-11-18 18:25:40|2362.4|2362.1|2362|2361.7|2362.5|2362.2|2361.7|2361.4|31
1637259950000|2021-11-18 18:25:50|2362.1|2361.8|2362.1|2361.8|2362.2|2361.9|2362|2361.7|26
1637259960000|2021-11-18 18:26:00|2362.2|2361.9|2362.4|2362.1|2362.5|2362.2|2362|2361.7|15
1637259970000|2021-11-18 18:26:10|2362.3|2362|2362.1|2361.8|2362.3|2362|2362|2361.7|8
1637259980000|2021-11-18 18:26:20|2362|2361.7|2362.2|2361.9|2362.3|2362|2362|2361.7|9
1637259990000|2021-11-18 18:26:30|2362.3|2362|2362.1|2361.8|2362.4|2362.1|2362.1|2361.8|1
1637260000000|2021-11-18 18:26:40|2361.8|2361.5|2362.2|2361.9|2362.2|2361.9|2361.8|2361.5|24
1637260010000|2021-11-18 18:26:50|2362.1|2361.8|2362|2361.7|2362.3|2362|2361.9|2361.6|9
1637260020000|2021-11-18 18:27:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.6|2361.3|24
1637260030000|2021-11-18 18:27:10|2361.8|2361.5|2361.8|2361.5|2362|2361.7|2361.7|2361.4|15
1637260040000|2021-11-18 18:27:20|2362.1|2361.8|2361.7|2361.4|2362.1|2361.8|2361.7|2361.4|138
1637260050000|2021-11-18 18:27:30|2361.8|2361.5|2361.9|2361.6|2362|2361.7|2361.7|2361.4|9
1637260060000|2021-11-18 18:27:40|2361.8|2361.5|2361.4|2361.1|2361.8|2361.5|2361.3|2361|13
1637260070000|2021-11-18 18:27:50|2361.3|2361|2361.1|2360.8|2361.3|2361|2360.9|2360.6|41
1637260080000|2021-11-18 18:28:00|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.4|2360.1|45
1637260090000|2021-11-18 18:28:10|2360.7|2360.4|2360.9|2360.6|2361.1|2360.8|2360.6|2360.3|26
1637260100000|2021-11-18 18:28:20|2361|2360.7|2360.9|2360.6|2361.1|2360.8|2360.9|2360.6|7
1637260110000|2021-11-18 18:28:30|2360.8|2360.5|2360.4|2360.1|2360.9|2360.6|2360.4|2360.1|23
1637260120000|2021-11-18 18:28:40|2360.3|2360|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|21
1637260130000|2021-11-18 18:28:50|2360.2|2359.9|2360.3|2360|2360.4|2360.1|2360.1|2359.8|26
1637260140000|2021-11-18 18:29:00|2360.4|2360.1|2360.4|2360.1|2360.7|2360.4|2360.3|2360|19
1637260150000|2021-11-18 18:29:10|2360.3|2360|2361.3|2361|2361.3|2361|2360.3|2360|15
1637260160000|2021-11-18 18:29:20|2361.2|2360.9|2361.4|2361.1|2361.4|2361.1|2361.1|2360.8|16
1637260170000|2021-11-18 18:29:30|2361.5|2361.2|2361.4|2361.1|2361.6|2361.3|2361.3|2361|6
1637260180000|2021-11-18 18:29:40|2361.3|2361|2361.7|2361.4|2361.7|2361.4|2361.3|2361|13
1637260190000|2021-11-18 18:29:50|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.3|2361|17
1637260200000|2021-11-18 18:30:00|2361.3|2361|2361.2|2360.9|2361.4|2361.1|2361.2|2360.9|40
1637260210000|2021-11-18 18:30:10|2361.1|2360.8|2361|2360.7|2361.2|2360.9|2361|2360.7|28
1637260220000|2021-11-18 18:30:20|2360.9|2360.6|2360.7|2360.4|2361.1|2360.8|2360.6|2360.3|26
1637260230000|2021-11-18 18:30:30|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.6|2360.3|8
1637260240000|2021-11-18 18:30:40|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.6|2360.3|10
1637260250000|2021-11-18 18:30:50|2360.8|2360.5|2360.5|2360.2|2360.8|2360.5|2360.4|2360.1|31
1637260260000|2021-11-18 18:31:00|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.6|2360.3|28
1637260270000|2021-11-18 18:31:10|2361|2360.7|2360.5|2360.2|2361.1|2360.8|2360.5|2360.2|21
1637260280000|2021-11-18 18:31:20|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.5|2360.2|22
1637260290000|2021-11-18 18:31:30|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.5|2360.2|24
1637260300000|2021-11-18 18:31:40|2360.8|2360.5|2361.5|2361.2|2361.5|2361.2|2360.8|2360.5|51
1637260310000|2021-11-18 18:31:50|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2360.9|2360.6|30
1637260320000|2021-11-18 18:32:00|2361.5|2361.2|2361.3|2361|2361.6|2361.3|2361.3|2361|15
1637260330000|2021-11-18 18:32:10|2361.2|2360.9|2360.9|2360.6|2361.4|2361.1|2360.8|2360.5|7
1637260340000|2021-11-18 18:32:20|2361|2360.7|2360.9|2360.6|2361.1|2360.8|2360.6|2360.3|8
1637260350000|2021-11-18 18:32:30|2361|2360.7|2361|2360.7|2361.1|2360.8|2360.9|2360.6|8
1637260360000|2021-11-18 18:32:40|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|31
1637260370000|2021-11-18 18:32:50|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|5
1637260380000|2021-11-18 18:33:00|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|16
1637260390000|2021-11-18 18:33:10|2360.4|2360.1|2360.7|2360.4|2360.7|2360.4|2360.4|2360.1|16
1637260400000|2021-11-18 18:33:20|2360.6|2360.3|2360.7|2360.4|2360.9|2360.6|2360.6|2360.3|16
1637260410000|2021-11-18 18:33:30|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.3|2360|17
1637260420000|2021-11-18 18:33:40|2360.7|2360.4|2360.5|2360.2|2360.8|2360.5|2360.4|2360.1|7
1637260430000|2021-11-18 18:33:50|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|42
1637260440000|2021-11-18 18:34:00|2360|2359.7|2360.2|2359.9|2360.3|2360|2360|2359.7|25
1637260450000|2021-11-18 18:34:10|2360.1|2359.8|2359.7|2359.4|2360.2|2359.9|2359.6|2359.3|38
1637260460000|2021-11-18 18:34:20|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.4|2359.1|79
1637260470000|2021-11-18 18:34:30|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.2|2358.9|99
1637260480000|2021-11-18 18:34:40|2359.3|2359|2359.6|2359.3|2359.6|2359.3|2359.3|2359|10
1637260490000|2021-11-18 18:34:50|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.5|2359.2|17
1637260500000|2021-11-18 18:35:00|2359.8|2359.5|2359.5|2359.2|2359.9|2359.6|2359.4|2359.1|15
1637260510000|2021-11-18 18:35:10|2359.6|2359.3|2360.1|2359.8|2360.1|2359.8|2359.6|2359.3|20
1637260520000|2021-11-18 18:35:20|2360|2359.7|2359.7|2359.4|2360|2359.7|2359.7|2359.4|15
1637260530000|2021-11-18 18:35:30|2359.9|2359.6|2360.3|2360|2360.5|2360.2|2359.9|2359.6|37
1637260540000|2021-11-18 18:35:40|2360.4|2360.1|2360.7|2360.4|2360.9|2360.6|2360.4|2360.1|15
1637260550000|2021-11-18 18:35:50|2360.8|2360.5|2360.6|2360.3|2360.8|2360.5|2360.4|2360.1|4
1637260560000|2021-11-18 18:36:00|2360.7|2360.4|2361|2360.7|2361|2360.7|2360.7|2360.4|29
1637260570000|2021-11-18 18:36:10|2361.1|2360.8|2361.6|2361.3|2361.6|2361.3|2361|2360.7|30
1637260580000|2021-11-18 18:36:20|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.2|2360.9|10
1637260590000|2021-11-18 18:36:30|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.3|2361|9
1637260600000|2021-11-18 18:36:40|2361.4|2361.1|2361.7|2361.4|2361.7|2361.4|2361.4|2361.1|11
1637260610000|2021-11-18 18:36:50|2361.6|2361.3|2361.1|2360.8|2361.6|2361.3|2361|2360.7|20
1637260620000|2021-11-18 18:37:00|2361|2360.7|2361.1|2360.8|2361.2|2360.9|2361|2360.7|11
1637260630000|2021-11-18 18:37:10|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.1|2360.8|20
1637260640000|2021-11-18 18:37:20|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|8
1637260650000|2021-11-18 18:37:30|2361.2|2360.9|2361.5|2361.2|2361.5|2361.2|2361.2|2360.9|12
1637260660000|2021-11-18 18:37:40|2361.6|2361.3|2361.6|2361.3|2361.8|2361.5|2361.5|2361.2|13
1637260670000|2021-11-18 18:37:50|2361.5|2361.2|2361.2|2360.9|2361.6|2361.3|2361.2|2360.9|13
1637260680000|2021-11-18 18:38:00|2361.3|2361|2361.4|2361.1|2361.6|2361.3|2361.3|2361|41
1637260690000|2021-11-18 18:38:10|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.2|2360.9|7
1637260700000|2021-11-18 18:38:20|2361.4|2361.1|2361.1|2360.8|2361.5|2361.2|2361.1|2360.8|5
1637260710000|2021-11-18 18:38:30|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361|2360.7|8
1637260720000|2021-11-18 18:38:40|2361.1|2360.8|2361.2|2360.9|2361.4|2361.1|2361.1|2360.8|2
1637260730000|2021-11-18 18:38:50|2361.3|2361|2361.5|2361.2|2361.6|2361.3|2361.3|2361|10
1637260740000|2021-11-18 18:39:00|2361.4|2361.1|2361.2|2360.9|2361.4|2361.1|2361.1|2360.8|4
1637260750000|2021-11-18 18:39:10|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2360.9|2360.6|10
1637260760000|2021-11-18 18:39:20|2360.9|2360.6|2360.3|2360|2361|2360.7|2360.2|2359.9|36
1637260770000|2021-11-18 18:39:30|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|16
1637260780000|2021-11-18 18:39:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.2|2359.9|14
1637260790000|2021-11-18 18:39:50|2360.2|2359.9|2360.2|2359.9|2360.3|2360|2360.2|2359.9|8
1637260800000|2021-11-18 18:40:00|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.7|2359.4|38
1637260810000|2021-11-18 18:40:10|2360.2|2359.9|2360.4|2360.1|2360.5|2360.2|2360.2|2359.9|9
1637260820000|2021-11-18 18:40:20|2360.2|2359.9|2359.8|2359.5|2360.2|2359.9|2359.8|2359.5|25
1637260830000|2021-11-18 18:40:30|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|13
1637260840000|2021-11-18 18:40:40|2359.8|2359.5|2360.2|2359.9|2360.3|2360|2359.8|2359.5|17
1637260850000|2021-11-18 18:40:50|2360.3|2360|2360|2359.7|2360.3|2360|2360|2359.7|18
1637260860000|2021-11-18 18:41:00|2359.8|2359.5|2359.9|2359.6|2360.3|2360|2359.8|2359.5|31
1637260870000|2021-11-18 18:41:10|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|9
1637260880000|2021-11-18 18:41:20|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|12
1637260890000|2021-11-18 18:41:30|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.9|2359.6|5
1637260900000|2021-11-18 18:41:40|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.5|2359.2|18
1637260910000|2021-11-18 18:41:50|2359.7|2359.4|2359.9|2359.6|2360|2359.7|2359.6|2359.3|8
1637260920000|2021-11-18 18:42:00|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.3|2359|48
1637260930000|2021-11-18 18:42:10|2359.4|2359.1|2359.5|2359.2|2359.7|2359.4|2359.4|2359.1|12
1637260940000|2021-11-18 18:42:20|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.3|2359|5
1637260950000|2021-11-18 18:42:30|2359.3|2359|2359.7|2359.4|2359.7|2359.4|2359.3|2359|16
1637260960000|2021-11-18 18:42:40|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|9
1637260970000|2021-11-18 18:42:50|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|12
1637260980000|2021-11-18 18:43:00|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.8|2359.5|18
1637260990000|2021-11-18 18:43:10|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.8|2359.5|5
1637261000000|2021-11-18 18:43:20|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.8|2359.5|4
1637261010000|2021-11-18 18:43:30|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|4
1637261020000|2021-11-18 18:43:40|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.4|2359.1|9
1637261030000|2021-11-18 18:43:50|2359.9|2359.6|2359.7|2359.4|2360|2359.7|2359.6|2359.3|18
1637261040000|2021-11-18 18:44:00|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|16
1637261050000|2021-11-18 18:44:10|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|6
1637261060000|2021-11-18 18:44:20|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|7
1637261070000|2021-11-18 18:44:30|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|6
1637261080000|2021-11-18 18:44:40|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.8|2359.5|5
1637261090000|2021-11-18 18:44:50|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|19
1637261100000|2021-11-18 18:45:00|2359.8|2359.5|2360.2|2359.9|2360.4|2360.1|2359.8|2359.5|8
1637261110000|2021-11-18 18:45:10|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.1|2359.8|12
1637261120000|2021-11-18 18:45:20|2360.4|2360.1|2360.2|2359.9|2360.4|2360.1|2360.2|2359.9|35
1637261130000|2021-11-18 18:45:30|2360.3|2360|2360.7|2360.4|2360.7|2360.4|2360.2|2359.9|37
1637261140000|2021-11-18 18:45:40|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|4
1637261150000|2021-11-18 18:45:50|2361.5|2361.2|2361.6|2361.3|2361.7|2361.4|2361.4|2361.1|32
1637261160000|2021-11-18 18:46:00|2361.5|2361.2|2361.2|2360.9|2361.6|2361.3|2361.1|2360.8|22
1637261170000|2021-11-18 18:46:10|2361.1|2360.8|2361.1|2360.8|2361.3|2361|2361.1|2360.8|6
1637261180000|2021-11-18 18:46:20|2361.2|2360.9|2361.4|2361.1|2361.6|2361.3|2361.1|2360.8|17
1637261190000|2021-11-18 18:46:30|2361.3|2361|2361.1|2360.8|2361.3|2361|2361|2360.7|11
1637261200000|2021-11-18 18:46:40|2361|2360.7|2361.2|2360.9|2361.2|2360.9|2361|2360.7|8
1637261210000|2021-11-18 18:46:50|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|7
1637261220000|2021-11-18 18:47:00|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|9
1637261230000|2021-11-18 18:47:10|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.1|2360.8|4
1637261240000|2021-11-18 18:47:20|2361.1|2360.8|2361.2|2360.9|2361.4|2361.1|2361.1|2360.8|7
1637261250000|2021-11-18 18:47:30|2361.1|2360.8|2361.3|2361|2361.3|2361|2361.1|2360.8|6
1637261260000|2021-11-18 18:47:40|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2360.9|2360.6|17
1637261270000|2021-11-18 18:47:50|2361.2|2360.9|2361.5|2361.2|2361.5|2361.2|2361.1|2360.8|6
1637261280000|2021-11-18 18:48:00|2361.6|2361.3|2362.3|2362|2362.5|2362.2|2361.6|2361.3|65
1637261290000|2021-11-18 18:48:10|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2362.3|2362|39
1637261300000|2021-11-18 18:48:20|2362.8|2362.5|2362.4|2362.1|2362.8|2362.5|2362.4|2362.1|43
1637261310000|2021-11-18 18:48:30|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362.1|2361.8|20
1637261320000|2021-11-18 18:48:40|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.1|2361.8|8
1637261330000|2021-11-18 18:48:50|2362.2|2361.9|2362.1|2361.8|2362.3|2362|2362.1|2361.8|18
1637261340000|2021-11-18 18:49:00|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2361.9|2361.6|11
1637261350000|2021-11-18 18:49:10|2362|2361.7|2362.2|2361.9|2362.3|2362|2362|2361.7|13
1637261360000|2021-11-18 18:49:20|2362.3|2362|2362.9|2362.6|2362.9|2362.6|2362.3|2362|39
1637261370000|2021-11-18 18:49:30|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.7|2362.4|24
1637261380000|2021-11-18 18:49:40|2362.9|2362.6|2362.5|2362.2|2362.9|2362.6|2362.4|2362.1|46
1637261390000|2021-11-18 18:49:50|2362.4|2362.1|2362.3|2362|2362.6|2362.3|2362.3|2362|4
1637261400000|2021-11-18 18:50:00|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.1|2361.8|27
1637261410000|2021-11-18 18:50:10|2362.4|2362.1|2362.5|2362.2|2362.8|2362.5|2362.4|2362.1|17
1637261420000|2021-11-18 18:50:20|2362.4|2362.1|2362.3|2362|2362.5|2362.2|2362.2|2361.9|20
1637261430000|2021-11-18 18:50:30|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|18
1637261440000|2021-11-18 18:50:40|2362.1|2361.8|2361.5|2361.2|2362.1|2361.8|2361.4|2361.1|56
1637261450000|2021-11-18 18:50:50|2361.3|2361|2361.5|2361.2|2361.6|2361.3|2361.1|2360.8|58
1637261460000|2021-11-18 18:51:00|2361.4|2361.1|2361.8|2361.5|2361.8|2361.5|2361.4|2361.1|16
1637261470000|2021-11-18 18:51:10|2361.7|2361.4|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|9
1637261480000|2021-11-18 18:51:20|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|16
1637261490000|2021-11-18 18:51:30|2361.7|2361.4|2361.5|2361.2|2361.7|2361.4|2361.3|2361|18
1637261500000|2021-11-18 18:51:40|2361.4|2361.1|2361.6|2361.3|2361.7|2361.4|2361.4|2361.1|9
1637261510000|2021-11-18 18:51:50|2361.7|2361.4|2361.3|2361|2361.7|2361.4|2361.3|2361|4
1637261520000|2021-11-18 18:52:00|2361.1|2360.8|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|39
1637261530000|2021-11-18 18:52:10|2360.8|2360.5|2360.5|2360.2|2360.9|2360.6|2360.5|2360.2|28
1637261540000|2021-11-18 18:52:20|2360.6|2360.3|2360.7|2360.4|2360.8|2360.5|2360.6|2360.3|6
1637261550000|2021-11-18 18:52:30|2360.8|2360.5|2361.1|2360.8|2361.1|2360.8|2360.7|2360.4|20
1637261560000|2021-11-18 18:52:40|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.8|2360.5|6
1637261570000|2021-11-18 18:52:50|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|7
1637261580000|2021-11-18 18:53:00|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|13
1637261590000|2021-11-18 18:53:10|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|8
1637261600000|2021-11-18 18:53:20|2360.6|2360.3|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|3
1637261610000|2021-11-18 18:53:30|2360.3|2360|2360.2|2359.9|2360.4|2360.1|2360.1|2359.8|13
1637261620000|2021-11-18 18:53:40|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2359.6|2359.3|34
1637261630000|2021-11-18 18:53:50|2359.9|2359.6|2359.7|2359.4|2360|2359.7|2359.6|2359.3|12
1637261640000|2021-11-18 18:54:00|2359.6|2359.3|2359.9|2359.6|2360|2359.7|2359.6|2359.3|10
1637261650000|2021-11-18 18:54:10|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.6|2359.3|9
1637261660000|2021-11-18 18:54:20|2359.9|2359.6|2360.1|2359.8|2360.2|2359.9|2359.9|2359.6|7
1637261670000|2021-11-18 18:54:30|2360|2359.7|2360.1|2359.8|2360.3|2360|2360|2359.7|12
1637261680000|2021-11-18 18:54:40|2360|2359.7|2359.8|2359.5|2360|2359.7|2359.8|2359.5|9
1637261690000|2021-11-18 18:54:50|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|8
1637261700000|2021-11-18 18:55:00|2359.7|2359.4|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|12
1637261710000|2021-11-18 18:55:10|2359.6|2359.3|2359.7|2359.4|2360|2359.7|2359.6|2359.3|13
1637261720000|2021-11-18 18:55:20|2359.6|2359.3|2359.8|2359.5|2360|2359.7|2359.6|2359.3|12
1637261730000|2021-11-18 18:55:30|2359.7|2359.4|2360.2|2359.9|2360.2|2359.9|2359.7|2359.4|29
1637261740000|2021-11-18 18:55:40|2360.3|2360|2360.5|2360.2|2360.6|2360.3|2360.3|2360|22
1637261750000|2021-11-18 18:55:50|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.1|2359.8|21
1637261760000|2021-11-18 18:56:00|2360.2|2359.9|2359.9|2359.6|2360.3|2360|2359.9|2359.6|11
1637261770000|2021-11-18 18:56:10|2359.8|2359.5|2359.5|2359.2|2359.9|2359.6|2359.5|2359.2|89
1637261780000|2021-11-18 18:56:20|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.5|2359.2|17
1637261790000|2021-11-18 18:56:30|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.5|2359.2|8
1637261800000|2021-11-18 18:56:40|2359.8|2359.5|2360.2|2359.9|2360.2|2359.9|2359.7|2359.4|12
1637261810000|2021-11-18 18:56:50|2360.1|2359.8|2359.8|2359.5|2360.2|2359.9|2359.7|2359.4|15
1637261820000|2021-11-18 18:57:00|2359.5|2359.2|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|17
1637261830000|2021-11-18 18:57:10|2359.7|2359.4|2359.3|2359|2359.7|2359.4|2359.1|2358.8|51
1637261840000|2021-11-18 18:57:20|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359|2358.7|15
1637261850000|2021-11-18 18:57:30|2359.3|2359|2359.4|2359.1|2359.5|2359.2|2359.3|2359|31
1637261860000|2021-11-18 18:57:40|2359.3|2359|2359.6|2359.3|2359.6|2359.3|2359.3|2359|14
1637261870000|2021-11-18 18:57:50|2359.5|2359.2|2360|2359.7|2360|2359.7|2359.5|2359.2|32
1637261880000|2021-11-18 18:58:00|2359.8|2359.5|2359.9|2359.6|2360|2359.7|2359.7|2359.4|34
1637261890000|2021-11-18 18:58:10|2360|2359.7|2360.3|2360|2360.3|2360|2359.9|2359.6|14
1637261900000|2021-11-18 18:58:20|2360.4|2360.1|2360.5|2360.2|2360.6|2360.3|2360.3|2360|49
1637261910000|2021-11-18 18:58:30|2360.6|2360.3|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|25
1637261920000|2021-11-18 18:58:40|2360.5|2360.2|2360.7|2360.4|2360.7|2360.4|2360.5|2360.2|19
1637261930000|2021-11-18 18:58:50|2360.8|2360.5|2360.5|2360.2|2360.8|2360.5|2360.5|2360.2|16
1637261940000|2021-11-18 18:59:00|2360.4|2360.1|2360.2|2359.9|2360.5|2360.2|2360.1|2359.8|18
1637261950000|2021-11-18 18:59:10|2360.1|2359.8|2360|2359.7|2360.2|2359.9|2359.9|2359.6|12
1637261960000|2021-11-18 18:59:20|2359.9|2359.6|2360.3|2360|2360.4|2360.1|2359.7|2359.4|42
1637261970000|2021-11-18 18:59:30|2360.4|2360.1|2360|2359.7|2360.4|2360.1|2360|2359.7|7
1637261980000|2021-11-18 18:59:40|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|4
1637261990000|2021-11-18 18:59:50|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.5|2359.2|14
1637262000000|2021-11-18 19:00:00|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.2|2358.9|54
1637262010000|2021-11-18 19:00:10|2359.5|2359.2|2358.2|2357.9|2360|2359.7|2358.2|2357.9|163
1637262020000|2021-11-18 19:00:20|2358.1|2357.8|2357.7|2357.4|2358.3|2358|2357.6|2357.3|152
1637262030000|2021-11-18 19:00:30|2357.6|2357.3|2357.5|2357.2|2357.9|2357.6|2357.3|2357|88
1637262040000|2021-11-18 19:00:40|2357.4|2357.1|2358.6|2358.3|2358.6|2358.3|2357.4|2357.1|72
1637262050000|2021-11-18 19:00:50|2358.7|2358.4|2358.5|2358.2|2358.7|2358.4|2358.3|2358|29
1637262060000|2021-11-18 19:01:00|2358.7|2358.4|2359.4|2359.1|2359.5|2359.2|2358.7|2358.4|45
1637262070000|2021-11-18 19:01:10|2359.3|2359|2359.4|2359.1|2359.5|2359.2|2359.3|2359|33
1637262080000|2021-11-18 19:01:20|2359.3|2359|2359.6|2359.3|2359.6|2359.3|2359.2|2358.9|35
1637262090000|2021-11-18 19:01:30|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.5|2359.2|32
1637262100000|2021-11-18 19:01:40|2359.9|2359.6|2360.2|2359.9|2360.5|2360.2|2359.9|2359.6|70
1637262110000|2021-11-18 19:01:50|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.1|2359.8|27
1637262120000|2021-11-18 19:02:00|2360.4|2360.1|2361.3|2361|2361.6|2361.3|2360.4|2360.1|130
1637262130000|2021-11-18 19:02:10|2361.2|2360.9|2360.8|2360.5|2361.2|2360.9|2360.8|2360.5|28
1637262140000|2021-11-18 19:02:20|2360.7|2360.4|2361|2360.7|2361.1|2360.8|2360.7|2360.4|23
1637262150000|2021-11-18 19:02:30|2361.1|2360.8|2361.2|2360.9|2361.3|2361|2361|2360.7|16
1637262160000|2021-11-18 19:02:40|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|17
1637262170000|2021-11-18 19:02:50|2361.6|2361.3|2361.6|2361.3|2362|2361.7|2361.6|2361.3|27
1637262180000|2021-11-18 19:03:00|2361.7|2361.4|2362.2|2361.9|2362.3|2362|2361.7|2361.4|58
1637262190000|2021-11-18 19:03:10|2362.1|2361.8|2361.9|2361.6|2362.2|2361.9|2361.8|2361.5|29
1637262200000|2021-11-18 19:03:20|2361.8|2361.5|2362.2|2361.9|2362.2|2361.9|2361.7|2361.4|56
1637262210000|2021-11-18 19:03:30|2362.1|2361.8|2361.6|2361.3|2362.1|2361.8|2361.6|2361.3|24
1637262220000|2021-11-18 19:03:40|2361.5|2361.2|2361.6|2361.3|2361.9|2361.6|2361.5|2361.2|22
1637262230000|2021-11-18 19:03:50|2361.7|2361.4|2362.1|2361.8|2362.1|2361.8|2361.6|2361.3|10
1637262240000|2021-11-18 19:04:00|2362|2361.7|2362.3|2362|2362.4|2362.1|2362|2361.7|32
1637262250000|2021-11-18 19:04:10|2362.2|2361.9|2361.9|2361.6|2362.2|2361.9|2361.9|2361.6|29
1637262260000|2021-11-18 19:04:20|2362|2361.7|2361.7|2361.4|2362|2361.7|2361.6|2361.3|14
1637262270000|2021-11-18 19:04:30|2361.6|2361.3|2361.8|2361.5|2361.9|2361.6|2361.6|2361.3|14
1637262280000|2021-11-18 19:04:40|2361.9|2361.6|2361.7|2361.4|2361.9|2361.6|2361.7|2361.4|12
1637262290000|2021-11-18 19:04:50|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.5|2361.2|9
1637262300000|2021-11-18 19:05:00|2361.5|2361.2|2361.4|2361.1|2361.8|2361.5|2361.4|2361.1|12
1637262310000|2021-11-18 19:05:10|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|21
1637262320000|2021-11-18 19:05:20|2361.7|2361.4|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|23
1637262330000|2021-11-18 19:05:30|2361.4|2361.1|2361|2360.7|2361.4|2361.1|2360.9|2360.6|47
1637262340000|2021-11-18 19:05:40|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2360.8|2360.5|26
1637262350000|2021-11-18 19:05:50|2360.9|2360.6|2361.5|2361.2|2361.6|2361.3|2360.9|2360.6|14
1637262360000|2021-11-18 19:06:00|2361.6|2361.3|2361.2|2360.9|2361.6|2361.3|2361.2|2360.9|22
1637262370000|2021-11-18 19:06:10|2361.3|2361|2361|2360.7|2361.5|2361.2|2361|2360.7|9
1637262380000|2021-11-18 19:06:20|2361.1|2360.8|2360.9|2360.6|2361.1|2360.8|2360.9|2360.6|14
1637262390000|2021-11-18 19:06:30|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.5|2360.2|23
1637262400000|2021-11-18 19:06:40|2360.8|2360.5|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|13
1637262410000|2021-11-18 19:06:50|2361|2360.7|2361|2360.7|2361.1|2360.8|2361|2360.7|30
1637262420000|2021-11-18 19:07:00|2360.7|2360.4|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|24
1637262430000|2021-11-18 19:07:10|2360.9|2360.6|2361|2360.7|2361.2|2360.9|2360.9|2360.6|19
1637262440000|2021-11-18 19:07:20|2360.9|2360.6|2361.5|2361.2|2361.5|2361.2|2360.9|2360.6|26
1637262450000|2021-11-18 19:07:30|2361.4|2361.1|2361.5|2361.2|2361.7|2361.4|2361.3|2361|26
1637262460000|2021-11-18 19:07:40|2361.4|2361.1|2361.4|2361.1|2361.5|2361.2|2361.1|2360.8|15
1637262470000|2021-11-18 19:07:50|2361.3|2361|2361.3|2361|2361.4|2361.1|2360.9|2360.6|20
1637262480000|2021-11-18 19:08:00|2361.5|2361.2|2361.4|2361.1|2361.7|2361.4|2361.3|2361|20
1637262490000|2021-11-18 19:08:10|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|15
1637262500000|2021-11-18 19:08:20|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2360.8|2360.5|20
1637262510000|2021-11-18 19:08:30|2361.1|2360.8|2360.7|2360.4|2361.1|2360.8|2360.6|2360.3|44
1637262520000|2021-11-18 19:08:40|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.5|2360.2|12
1637262530000|2021-11-18 19:08:50|2360.7|2360.4|2360.5|2360.2|2360.8|2360.5|2360.5|2360.2|19
1637262540000|2021-11-18 19:09:00|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.4|2360.1|22
1637262550000|2021-11-18 19:09:10|2360.8|2360.5|2360.5|2360.2|2360.8|2360.5|2360.4|2360.1|18
1637262560000|2021-11-18 19:09:20|2360.4|2360.1|2359.9|2359.6|2360.4|2360.1|2359.8|2359.5|79
1637262570000|2021-11-18 19:09:30|2359.8|2359.5|2360|2359.7|2360|2359.7|2359.7|2359.4|21
1637262580000|2021-11-18 19:09:40|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.8|2359.5|26
1637262590000|2021-11-18 19:09:50|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.6|2359.3|17
1637262600000|2021-11-18 19:10:00|2359.8|2359.5|2359.6|2359.3|2359.8|2359.5|2359.5|2359.2|31
1637262610000|2021-11-18 19:10:10|2359.5|2359.2|2359.3|2359|2359.6|2359.3|2359.3|2359|29
1637262620000|2021-11-18 19:10:20|2359.2|2358.9|2358.9|2358.6|2359.3|2359|2358.7|2358.4|47
1637262630000|2021-11-18 19:10:30|2358.8|2358.5|2358.8|2358.5|2359.1|2358.8|2358.7|2358.4|32
1637262640000|2021-11-18 19:10:40|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.5|2358.2|59
1637262650000|2021-11-18 19:10:50|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|33
1637262660000|2021-11-18 19:11:00|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.3|2358|38
1637262670000|2021-11-18 19:11:10|2358.8|2358.5|2359.2|2358.9|2359.3|2359|2358.8|2358.5|44
1637262680000|2021-11-18 19:11:20|2359.1|2358.8|2359.3|2359|2359.4|2359.1|2359|2358.7|16
1637262690000|2021-11-18 19:11:30|2359.4|2359.1|2359.6|2359.3|2359.8|2359.5|2359.4|2359.1|19
1637262700000|2021-11-18 19:11:40|2359.5|2359.2|2359.2|2358.9|2359.6|2359.3|2359.2|2358.9|24
1637262710000|2021-11-18 19:11:50|2359.1|2358.8|2359.2|2358.9|2359.4|2359.1|2359.1|2358.8|10
1637262720000|2021-11-18 19:12:00|2359.1|2358.8|2358.9|2358.6|2359.2|2358.9|2358.8|2358.5|7
1637262730000|2021-11-18 19:12:10|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.3|2358|27
1637262740000|2021-11-18 19:12:20|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.3|2358|23
1637262750000|2021-11-18 19:12:30|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|7
1637262760000|2021-11-18 19:12:40|2358.3|2358|2358.1|2357.8|2358.3|2358|2358|2357.7|27
1637262770000|2021-11-18 19:12:50|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.1|2357.8|14
1637262780000|2021-11-18 19:13:00|2358.5|2358.2|2358.8|2358.5|2358.8|2358.5|2358.5|2358.2|23
1637262790000|2021-11-18 19:13:10|2359|2358.7|2358.7|2358.4|2359|2358.7|2358.6|2358.3|27
1637262800000|2021-11-18 19:13:20|2358.6|2358.3|2358.3|2358|2358.7|2358.4|2358.3|2358|19
1637262810000|2021-11-18 19:13:30|2358.4|2358.1|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|10
1637262820000|2021-11-18 19:13:40|2358.3|2358|2358.1|2357.8|2358.4|2358.1|2358.1|2357.8|20
1637262830000|2021-11-18 19:13:50|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.1|2357.8|20
1637262840000|2021-11-18 19:14:00|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.3|2358|40
1637262850000|2021-11-18 19:14:10|2358.5|2358.2|2358.8|2358.5|2358.8|2358.5|2358.4|2358.1|32
1637262860000|2021-11-18 19:14:20|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|25
1637262870000|2021-11-18 19:14:30|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|25
1637262880000|2021-11-18 19:14:40|2358.9|2358.6|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|13
1637262890000|2021-11-18 19:14:50|2358.5|2358.2|2358.8|2358.5|2358.9|2358.6|2358.5|2358.2|21
1637262900000|2021-11-18 19:15:00|2358.9|2358.6|2358.9|2358.6|2359.1|2358.8|2358.5|2358.2|15
1637262910000|2021-11-18 19:15:10|2359.1|2358.8|2359.3|2359|2359.5|2359.2|2359|2358.7|20
1637262920000|2021-11-18 19:15:20|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.1|2358.8|11
1637262930000|2021-11-18 19:15:30|2359.1|2358.8|2359.2|2358.9|2359.3|2359|2359|2358.7|28
1637262940000|2021-11-18 19:15:40|2359.3|2359|2359.5|2359.2|2359.7|2359.4|2359.2|2358.9|33
1637262950000|2021-11-18 19:15:50|2359.6|2359.3|2359.9|2359.6|2359.9|2359.6|2359.5|2359.2|17
1637262960000|2021-11-18 19:16:00|2360|2359.7|2359.6|2359.3|2360|2359.7|2359.5|2359.2|18
1637262970000|2021-11-18 19:16:10|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.2|2358.9|13
1637262980000|2021-11-18 19:16:20|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|8
1637262990000|2021-11-18 19:16:30|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.5|2359.2|4
1637263000000|2021-11-18 19:16:40|2359.6|2359.3|2359.5|2359.2|2359.7|2359.4|2359.4|2359.1|5
1637263010000|2021-11-18 19:16:50|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|3
1637263020000|2021-11-18 19:17:00|2359.7|2359.4|2360|2359.7|2360.1|2359.8|2359.7|2359.4|9
1637263030000|2021-11-18 19:17:10|2360.1|2359.8|2360.4|2360.1|2360.4|2360.1|2360.1|2359.8|37
1637263040000|2021-11-18 19:17:20|2360.2|2359.9|2360.3|2360|2360.3|2360|2360.2|2359.9|11
1637263050000|2021-11-18 19:17:30|2360.4|2360.1|2359.4|2359.1|2360.4|2360.1|2359.4|2359.1|33
1637263060000|2021-11-18 19:17:40|2359.3|2359|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|14
1637263070000|2021-11-18 19:17:50|2359|2358.7|2359|2358.7|2359.2|2358.9|2359|2358.7|6
1637263080000|2021-11-18 19:18:00|2358.9|2358.6|2358.6|2358.3|2359|2358.7|2358.4|2358.1|45
1637263090000|2021-11-18 19:18:10|2358.5|2358.2|2358.5|2358.2|2358.9|2358.6|2358.5|2358.2|24
1637263100000|2021-11-18 19:18:20|2358.4|2358.1|2358.2|2357.9|2358.6|2358.3|2358.1|2357.8|19
1637263110000|2021-11-18 19:18:30|2358.3|2358|2357.9|2357.6|2358.4|2358.1|2357.8|2357.5|112
1637263120000|2021-11-18 19:18:40|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.6|2357.3|40
1637263130000|2021-11-18 19:18:50|2357.9|2357.6|2358|2357.7|2358.1|2357.8|2357.8|2357.5|24
1637263140000|2021-11-18 19:19:00|2358.2|2357.9|2357.9|2357.6|2358.2|2357.9|2357.9|2357.6|23
1637263150000|2021-11-18 19:19:10|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|9
1637263160000|2021-11-18 19:19:20|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.6|2357.3|23
1637263170000|2021-11-18 19:19:30|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.8|2357.5|14
1637263180000|2021-11-18 19:19:40|2357.8|2357.5|2357.5|2357.2|2357.8|2357.5|2357.3|2357|29
1637263190000|2021-11-18 19:19:50|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|19
1637263200000|2021-11-18 19:20:00|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357|2356.7|31
1637263210000|2021-11-18 19:20:10|2357.2|2356.9|2356.7|2356.4|2357.2|2356.9|2356.7|2356.4|33
1637263220000|2021-11-18 19:20:20|2356.6|2356.3|2356.5|2356.2|2356.8|2356.5|2356.4|2356.1|58
1637263230000|2021-11-18 19:20:30|2356.3|2356|2356.4|2356.1|2356.6|2356.3|2356.3|2356|53
1637263240000|2021-11-18 19:20:40|2356.5|2356.2|2356.4|2356.1|2356.7|2356.4|2356.3|2356|70
1637263250000|2021-11-18 19:20:50|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|44
1637263260000|2021-11-18 19:21:00|2356.3|2356|2356.7|2356.4|2356.8|2356.5|2356.2|2355.9|33
1637263270000|2021-11-18 19:21:10|2356.8|2356.5|2357.4|2357.1|2357.4|2357.1|2356.7|2356.4|51
1637263280000|2021-11-18 19:21:20|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|41
1637263290000|2021-11-18 19:21:30|2357.8|2357.5|2357.5|2357.2|2357.8|2357.5|2357.4|2357.1|28
1637263300000|2021-11-18 19:21:40|2357.4|2357.1|2357.7|2357.4|2357.7|2357.4|2357.1|2356.8|33
1637263310000|2021-11-18 19:21:50|2357.8|2357.5|2357.9|2357.6|2358|2357.7|2357.7|2357.4|30
1637263320000|2021-11-18 19:22:00|2358|2357.7|2357.7|2357.4|2358|2357.7|2357.7|2357.4|16
1637263330000|2021-11-18 19:22:10|2357.6|2357.3|2357.1|2356.8|2357.7|2357.4|2357.1|2356.8|27
1637263340000|2021-11-18 19:22:20|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.1|2356.8|13
1637263350000|2021-11-18 19:22:30|2357.3|2357|2357.7|2357.4|2357.8|2357.5|2357.2|2356.9|10
1637263360000|2021-11-18 19:22:40|2357.8|2357.5|2357.5|2357.2|2358|2357.7|2357.5|2357.2|29
1637263370000|2021-11-18 19:22:50|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|24
1637263380000|2021-11-18 19:23:00|2357.4|2357.1|2357.8|2357.5|2357.9|2357.6|2357.4|2357.1|9
1637263390000|2021-11-18 19:23:10|2357.7|2357.4|2357.7|2357.4|2357.8|2357.5|2357.5|2357.2|16
1637263400000|2021-11-18 19:23:20|2357.6|2357.3|2357.8|2357.5|2357.9|2357.6|2357.6|2357.3|7
1637263410000|2021-11-18 19:23:30|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.7|2357.4|5
1637263420000|2021-11-18 19:23:40|2357.9|2357.6|2358.3|2358|2358.3|2358|2357.9|2357.6|18
1637263430000|2021-11-18 19:23:50|2358.2|2357.9|2357.8|2357.5|2358.2|2357.9|2357.7|2357.4|17
1637263440000|2021-11-18 19:24:00|2357.7|2357.4|2357.5|2357.2|2357.8|2357.5|2357.3|2357|19
1637263450000|2021-11-18 19:24:10|2357.4|2357.1|2357.6|2357.3|2357.7|2357.4|2357.4|2357.1|11
1637263460000|2021-11-18 19:24:20|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.3|2357|7
1637263470000|2021-11-18 19:24:30|2357.3|2357|2357|2356.7|2357.4|2357.1|2357|2356.7|6
1637263480000|2021-11-18 19:24:40|2356.9|2356.6|2357|2356.7|2357.1|2356.8|2356.8|2356.5|24
1637263490000|2021-11-18 19:24:50|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.6|2356.3|9
1637263500000|2021-11-18 19:25:00|2356.8|2356.5|2356.9|2356.6|2357.2|2356.9|2356.8|2356.5|24
1637263510000|2021-11-18 19:25:10|2357|2356.7|2357.2|2356.9|2357.2|2356.9|2356.9|2356.6|31
1637263520000|2021-11-18 19:25:20|2357.1|2356.8|2356.1|2355.8|2357.1|2356.8|2356.1|2355.8|42
1637263530000|2021-11-18 19:25:30|2356|2355.7|2355.5|2355.2|2356.1|2355.8|2355.5|2355.2|97
1637263540000|2021-11-18 19:25:40|2355.6|2355.3|2355.3|2355|2355.6|2355.3|2355.1|2354.8|79
1637263550000|2021-11-18 19:25:50|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355|2354.7|25
1637263560000|2021-11-18 19:26:00|2355.1|2354.8|2354.8|2354.5|2355.2|2354.9|2354.8|2354.5|25
1637263570000|2021-11-18 19:26:10|2354.9|2354.6|2354.4|2354.1|2354.9|2354.6|2354.2|2353.9|79
1637263580000|2021-11-18 19:26:20|2354.5|2354.2|2353.9|2353.6|2354.5|2354.2|2353.9|2353.6|51
1637263590000|2021-11-18 19:26:30|2354.1|2353.8|2354.2|2353.9|2354.3|2354|2353.9|2353.6|23
1637263600000|2021-11-18 19:26:40|2354.3|2354|2354.6|2354.3|2354.6|2354.3|2354.2|2353.9|30
1637263610000|2021-11-18 19:26:50|2354.5|2354.2|2354.3|2354|2354.7|2354.4|2354|2353.7|16
1637263620000|2021-11-18 19:27:00|2354.2|2353.9|2354.3|2354|2354.4|2354.1|2353.8|2353.5|46
1637263630000|2021-11-18 19:27:10|2354.4|2354.1|2354.1|2353.8|2354.4|2354.1|2354.1|2353.8|24
1637263640000|2021-11-18 19:27:20|2354.2|2353.9|2354.8|2354.5|2355|2354.7|2354.1|2353.8|63
1637263650000|2021-11-18 19:27:30|2354.9|2354.6|2354.3|2354|2354.9|2354.6|2354.2|2353.9|16
1637263660000|2021-11-18 19:27:40|2354.2|2353.9|2354.4|2354.1|2354.5|2354.2|2354.2|2353.9|20
1637263670000|2021-11-18 19:27:50|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2354.2|2353.9|25
1637263680000|2021-11-18 19:28:00|2354.5|2354.2|2353.6|2353.3|2354.5|2354.2|2353.6|2353.3|21
1637263690000|2021-11-18 19:28:10|2353.7|2353.4|2353.7|2353.4|2353.9|2353.6|2353.7|2353.4|61
1637263700000|2021-11-18 19:28:20|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|12
1637263710000|2021-11-18 19:28:30|2353.9|2353.6|2353.5|2353.2|2353.9|2353.6|2353.5|2353.2|23
1637263720000|2021-11-18 19:28:40|2353.6|2353.3|2353.9|2353.6|2353.9|2353.6|2353.6|2353.3|17
1637263730000|2021-11-18 19:28:50|2354|2353.7|2354|2353.7|2354.2|2353.9|2354|2353.7|43
1637263740000|2021-11-18 19:29:00|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.9|2353.6|18
1637263750000|2021-11-18 19:29:10|2354.1|2353.8|2354.1|2353.8|2354.3|2354|2354|2353.7|25
1637263760000|2021-11-18 19:29:20|2354|2353.7|2353.7|2353.4|2354|2353.7|2353.6|2353.3|17
1637263770000|2021-11-18 19:29:30|2353.6|2353.3|2353.8|2353.5|2353.9|2353.6|2353.6|2353.3|53
1637263780000|2021-11-18 19:29:40|2354|2353.7|2354.2|2353.9|2354.5|2354.2|2354|2353.7|38
1637263790000|2021-11-18 19:29:50|2354.3|2354|2353.8|2353.5|2354.3|2354|2353.8|2353.5|25
1637263800000|2021-11-18 19:30:00|2353.7|2353.4|2354.2|2353.9|2354.2|2353.9|2353.5|2353.2|60
1637263810000|2021-11-18 19:30:10|2354|2353.7|2353.1|2352.8|2354.1|2353.8|2353.1|2352.8|46
1637263820000|2021-11-18 19:30:20|2353|2352.7|2352.9|2352.6|2353.2|2352.9|2352.6|2352.3|103
1637263830000|2021-11-18 19:30:30|2352.8|2352.5|2352.5|2352.2|2352.9|2352.6|2352.5|2352.2|43
1637263840000|2021-11-18 19:30:40|2352.4|2352.1|2352.4|2352.1|2352.6|2352.3|2352.2|2351.9|127
1637263850000|2021-11-18 19:30:50|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.3|2352|74
1637263860000|2021-11-18 19:31:00|2352.6|2352.3|2352.7|2352.4|2353|2352.7|2352.4|2352.1|94
1637263870000|2021-11-18 19:31:10|2352.4|2352.1|2352.4|2352.1|2352.5|2352.2|2352|2351.7|56
1637263880000|2021-11-18 19:31:20|2352.3|2352|2352.8|2352.5|2352.9|2352.6|2352.3|2352|78
1637263890000|2021-11-18 19:31:30|2352.7|2352.4|2352.8|2352.5|2352.9|2352.6|2352.6|2352.3|45
1637263900000|2021-11-18 19:31:40|2352.9|2352.6|2352.5|2352.2|2353|2352.7|2352.5|2352.2|39
1637263910000|2021-11-18 19:31:50|2352.4|2352.1|2352|2351.7|2352.4|2352.1|2351.7|2351.4|142
1637263920000|2021-11-18 19:32:00|2352.1|2351.8|2351.9|2351.6|2352.2|2351.9|2351.8|2351.5|49
1637263930000|2021-11-18 19:32:10|2351.8|2351.5|2352.4|2352.1|2352.5|2352.2|2351.7|2351.4|56
1637263940000|2021-11-18 19:32:20|2352.5|2352.2|2352.4|2352.1|2352.5|2352.2|2352.1|2351.8|36
1637263950000|2021-11-18 19:32:30|2352.3|2352|2352.3|2352|2352.3|2352|2351.9|2351.6|25
1637263960000|2021-11-18 19:32:40|2352.2|2351.9|2351.8|2351.5|2352.3|2352|2351.6|2351.3|37
1637263970000|2021-11-18 19:32:50|2351.7|2351.4|2351.6|2351.3|2351.9|2351.6|2351.6|2351.3|28
1637263980000|2021-11-18 19:33:00|2351.7|2351.4|2352|2351.7|2352|2351.7|2351.5|2351.2|71
1637263990000|2021-11-18 19:33:10|2351.9|2351.6|2352.1|2351.8|2352.3|2352|2351.9|2351.6|42
1637264000000|2021-11-18 19:33:20|2352.2|2351.9|2352|2351.7|2352.4|2352.1|2352|2351.7|23
1637264010000|2021-11-18 19:33:30|2351.9|2351.6|2352.5|2352.2|2352.6|2352.3|2351.8|2351.5|56
1637264020000|2021-11-18 19:33:40|2352.7|2352.4|2353.5|2353.2|2353.5|2353.2|2352.7|2352.4|40
1637264030000|2021-11-18 19:33:50|2353.6|2353.3|2353.6|2353.3|2353.8|2353.5|2353.4|2353.1|79
1637264040000|2021-11-18 19:34:00|2353.8|2353.5|2354.2|2353.9|2354.5|2354.2|2353.8|2353.5|106
1637264050000|2021-11-18 19:34:10|2354.3|2354|2354.1|2353.8|2354.3|2354|2354.1|2353.8|27
1637264060000|2021-11-18 19:34:20|2354|2353.7|2353.9|2353.6|2354.1|2353.8|2353.8|2353.5|62
1637264070000|2021-11-18 19:34:30|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.9|2353.6|18
1637264080000|2021-11-18 19:34:40|2354|2353.7|2354.4|2354.1|2354.6|2354.3|2353.9|2353.6|26
1637264090000|2021-11-18 19:34:50|2354.5|2354.2|2354.5|2354.2|2354.8|2354.5|2354.4|2354.1|31
1637264100000|2021-11-18 19:35:00|2354.6|2354.3|2354.3|2354|2355|2354.7|2354.3|2354|78
1637264110000|2021-11-18 19:35:10|2354.4|2354.1|2355|2354.7|2355.1|2354.8|2354.4|2354.1|128
1637264120000|2021-11-18 19:35:20|2354.9|2354.6|2354.5|2354.2|2355|2354.7|2354.4|2354.1|42
1637264130000|2021-11-18 19:35:30|2354.4|2354.1|2354.6|2354.3|2354.7|2354.4|2354.3|2354|40
1637264140000|2021-11-18 19:35:40|2354.7|2354.4|2355.4|2355.1|2355.4|2355.1|2354.5|2354.2|54
1637264150000|2021-11-18 19:35:50|2355.5|2355.2|2355.8|2355.5|2355.8|2355.5|2355.4|2355.1|95
1637264160000|2021-11-18 19:36:00|2355.7|2355.4|2355.5|2355.2|2355.8|2355.5|2355.5|2355.2|58
1637264170000|2021-11-18 19:36:10|2355.7|2355.4|2355.8|2355.5|2356.2|2355.9|2355.7|2355.4|39
1637264180000|2021-11-18 19:36:20|2355.7|2355.4|2356.9|2356.6|2357.3|2357|2355.7|2355.4|353
1637264190000|2021-11-18 19:36:30|2356.8|2356.5|2356.8|2356.5|2357.2|2356.9|2356.7|2356.4|62
1637264200000|2021-11-18 19:36:40|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.6|2356.3|31
1637264210000|2021-11-18 19:36:50|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|566
1637264220000|2021-11-18 19:37:00|2357|2356.7|2357.4|2357.1|2357.6|2357.3|2357|2356.7|127
1637264230000|2021-11-18 19:37:10|2357.3|2357|2357.7|2357.4|2358|2357.7|2357.2|2356.9|49
1637264240000|2021-11-18 19:37:20|2357.6|2357.3|2357.4|2357.1|2357.7|2357.4|2357.4|2357.1|36
1637264250000|2021-11-18 19:37:30|2357.5|2357.2|2357.6|2357.3|2357.8|2357.5|2357.2|2356.9|50
1637264260000|2021-11-18 19:37:40|2357.5|2357.2|2357.1|2356.8|2357.7|2357.4|2357.1|2356.8|41
1637264270000|2021-11-18 19:37:50|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.2|2356.9|24
1637264280000|2021-11-18 19:38:00|2357.2|2356.9|2357.2|2356.9|2357.7|2357.4|2357.2|2356.9|92
1637264290000|2021-11-18 19:38:10|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.2|2356.9|26
1637264300000|2021-11-18 19:38:20|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.3|2357|32
1637264310000|2021-11-18 19:38:30|2357.6|2357.3|2357.8|2357.5|2357.9|2357.6|2357.6|2357.3|35
1637264320000|2021-11-18 19:38:40|2357.7|2357.4|2357.6|2357.3|2357.9|2357.6|2357.4|2357.1|59
1637264330000|2021-11-18 19:38:50|2357.7|2357.4|2358|2357.7|2358|2357.7|2357.7|2357.4|37
1637264340000|2021-11-18 19:39:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|37
1637264350000|2021-11-18 19:39:10|2358|2357.7|2358.4|2358.1|2358.4|2358.1|2357.8|2357.5|45
1637264360000|2021-11-18 19:39:20|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.3|2358|60
1637264370000|2021-11-18 19:39:30|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2357.9|2357.6|45
1637264380000|2021-11-18 19:39:40|2358.2|2357.9|2358|2357.7|2358.2|2357.9|2357.9|2357.6|37
1637264390000|2021-11-18 19:39:50|2357.8|2357.5|2357.6|2357.3|2357.9|2357.6|2357.3|2357|73
1637264400000|2021-11-18 19:40:00|2357.5|2357.2|2358|2357.7|2358.1|2357.8|2357.4|2357.1|21
1637264410000|2021-11-18 19:40:10|2357.9|2357.6|2358.2|2357.9|2358.4|2358.1|2357.9|2357.6|24
1637264420000|2021-11-18 19:40:20|2358.1|2357.8|2357.7|2357.4|2358.1|2357.8|2357.5|2357.2|35
1637264430000|2021-11-18 19:40:30|2357.8|2357.5|2358.1|2357.8|2358.1|2357.8|2357.7|2357.4|29
1637264440000|2021-11-18 19:40:40|2358.2|2357.9|2358|2357.7|2358.2|2357.9|2358|2357.7|5
1637264450000|2021-11-18 19:40:50|2357.8|2357.5|2358.1|2357.8|2358.2|2357.9|2357.8|2357.5|25
1637264460000|2021-11-18 19:41:00|2358.2|2357.9|2358.8|2358.5|2358.9|2358.6|2358.1|2357.8|70
1637264470000|2021-11-18 19:41:10|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.5|2358.2|42
1637264480000|2021-11-18 19:41:20|2359|2358.7|2359|2358.7|2359.2|2358.9|2358.9|2358.6|73
1637264490000|2021-11-18 19:41:30|2358.9|2358.6|2359.1|2358.8|2359.2|2358.9|2358.9|2358.6|104
1637264500000|2021-11-18 19:41:40|2359.2|2358.9|2359.7|2359.4|2359.7|2359.4|2359|2358.7|53
1637264510000|2021-11-18 19:41:50|2359.6|2359.3|2359.2|2358.9|2359.8|2359.5|2359.1|2358.8|57
1637264520000|2021-11-18 19:42:00|2359.1|2358.8|2359.6|2359.3|2359.6|2359.3|2359.1|2358.8|27
1637264530000|2021-11-18 19:42:10|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|37
1637264540000|2021-11-18 19:42:20|2359.5|2359.2|2359|2358.7|2359.5|2359.2|2358.9|2358.6|60
1637264550000|2021-11-18 19:42:30|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2358.8|2358.5|26
1637264560000|2021-11-18 19:42:40|2359.2|2358.9|2359.6|2359.3|2359.6|2359.3|2359.2|2358.9|30
1637264570000|2021-11-18 19:42:50|2359.7|2359.4|2359.8|2359.5|2360.1|2359.8|2359.7|2359.4|55
1637264580000|2021-11-18 19:43:00|2359.7|2359.4|2359.8|2359.5|2360.1|2359.8|2359.7|2359.4|53
1637264590000|2021-11-18 19:43:10|2359.7|2359.4|2359.9|2359.6|2360|2359.7|2359.7|2359.4|34
1637264600000|2021-11-18 19:43:20|2360|2359.7|2360.1|2359.8|2360.4|2360.1|2360|2359.7|28
1637264610000|2021-11-18 19:43:30|2360|2359.7|2360|2359.7|2360.2|2359.9|2359.9|2359.6|34
1637264620000|2021-11-18 19:43:40|2359.9|2359.6|2359.6|2359.3|2360|2359.7|2359.6|2359.3|28
1637264630000|2021-11-18 19:43:50|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|33
1637264640000|2021-11-18 19:44:00|2359.4|2359.1|2359.3|2359|2359.5|2359.2|2359.2|2358.9|30
1637264650000|2021-11-18 19:44:10|2359.2|2358.9|2359.3|2359|2359.5|2359.2|2359.2|2358.9|11
1637264660000|2021-11-18 19:44:20|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2358.7|2358.4|37
1637264670000|2021-11-18 19:44:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|57
1637264680000|2021-11-18 19:44:40|2359.1|2358.8|2358.4|2358.1|2359.1|2358.8|2358.3|2358|39
1637264690000|2021-11-18 19:44:50|2358.3|2358|2358.1|2357.8|2358.4|2358.1|2358|2357.7|28
1637264700000|2021-11-18 19:45:00|2358|2357.7|2358.4|2358.1|2358.4|2358.1|2357.6|2357.3|40
1637264710000|2021-11-18 19:45:10|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358|2357.7|18
1637264720000|2021-11-18 19:45:20|2358.3|2358|2358.6|2358.3|2358.7|2358.4|2358.2|2357.9|58
1637264730000|2021-11-18 19:45:30|2358.7|2358.4|2358.7|2358.4|2358.9|2358.6|2358.6|2358.3|23
1637264740000|2021-11-18 19:45:40|2358.8|2358.5|2358.7|2358.4|2359.1|2358.8|2358.6|2358.3|21
1637264750000|2021-11-18 19:45:50|2358.6|2358.3|2358.7|2358.4|2359|2358.7|2358.6|2358.3|24
1637264760000|2021-11-18 19:46:00|2358.5|2358.2|2358.8|2358.5|2359.1|2358.8|2358.5|2358.2|35
1637264770000|2021-11-18 19:46:10|2358.9|2358.6|2358.6|2358.3|2359|2358.7|2358.6|2358.3|11
1637264780000|2021-11-18 19:46:20|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.3|2358|17
1637264790000|2021-11-18 19:46:30|2358.4|2358.1|2358.7|2358.4|2358.7|2358.4|2358.4|2358.1|12
1637264800000|2021-11-18 19:46:40|2358.8|2358.5|2358.6|2358.3|2358.9|2358.6|2358.5|2358.2|20
1637264810000|2021-11-18 19:46:50|2358.5|2358.2|2359|2358.7|2359.1|2358.8|2358.5|2358.2|26
1637264820000|2021-11-18 19:47:00|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.6|2358.3|42
1637264830000|2021-11-18 19:47:10|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.4|2358.1|11
1637264840000|2021-11-18 19:47:20|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|7
1637264850000|2021-11-18 19:47:30|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.3|2358|8
1637264860000|2021-11-18 19:47:40|2358.2|2357.9|2358.6|2358.3|2358.6|2358.3|2358|2357.7|17
1637264870000|2021-11-18 19:47:50|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|12
1637264880000|2021-11-18 19:48:00|2358.4|2358.1|2358.9|2358.6|2358.9|2358.6|2358.4|2358.1|26
1637264890000|2021-11-18 19:48:10|2359|2358.7|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|25
1637264900000|2021-11-18 19:48:20|2358.9|2358.6|2359.9|2359.6|2359.9|2359.6|2358.8|2358.5|99
1637264910000|2021-11-18 19:48:30|2360|2359.7|2359.8|2359.5|2360.2|2359.9|2359.8|2359.5|33
1637264920000|2021-11-18 19:48:40|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|15
1637264930000|2021-11-18 19:48:50|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.5|2359.2|10
1637264940000|2021-11-18 19:49:00|2359.6|2359.3|2360.1|2359.8|2360.1|2359.8|2359.6|2359.3|24
1637264950000|2021-11-18 19:49:10|2360|2359.7|2359.5|2359.2|2360|2359.7|2359.5|2359.2|22
1637264960000|2021-11-18 19:49:20|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.2|2358.9|20
1637264970000|2021-11-18 19:49:30|2359.6|2359.3|2359.6|2359.3|2359.9|2359.6|2359.5|2359.2|24
1637264980000|2021-11-18 19:49:40|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|6
1637264990000|2021-11-18 19:49:50|2359.3|2359|2359.8|2359.5|2359.8|2359.5|2359.3|2359|6
1637265000000|2021-11-18 19:50:00|2359.7|2359.4|2360.1|2359.8|2360.3|2360|2359.5|2359.2|64
1637265010000|2021-11-18 19:50:10|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.8|2359.5|26
1637265020000|2021-11-18 19:50:20|2359.8|2359.5|2360.2|2359.9|2360.3|2360|2359.7|2359.4|63
1637265030000|2021-11-18 19:50:30|2360.3|2360|2360.6|2360.3|2360.6|2360.3|2360.2|2359.9|46
1637265040000|2021-11-18 19:50:40|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.4|2360.1|84
1637265050000|2021-11-18 19:50:50|2360.8|2360.5|2360.9|2360.6|2361.4|2361.1|2360.7|2360.4|135
1637265060000|2021-11-18 19:51:00|2361.2|2360.9|2361.1|2360.8|2361.3|2361|2361.1|2360.8|42
1637265070000|2021-11-18 19:51:10|2361|2360.7|2361.7|2361.4|2361.7|2361.4|2360.8|2360.5|68
1637265080000|2021-11-18 19:51:20|2361.6|2361.3|2361.9|2361.6|2361.9|2361.6|2361.4|2361.1|35
1637265090000|2021-11-18 19:51:30|2361.8|2361.5|2361.7|2361.4|2362|2361.7|2361.6|2361.3|66
1637265100000|2021-11-18 19:51:40|2361.8|2361.5|2361.9|2361.6|2361.9|2361.6|2361.7|2361.4|17
1637265110000|2021-11-18 19:51:50|2361.8|2361.5|2361.7|2361.4|2361.9|2361.6|2361.7|2361.4|166
1637265120000|2021-11-18 19:52:00|2361.8|2361.5|2361.9|2361.6|2362|2361.7|2361.7|2361.4|55
1637265130000|2021-11-18 19:52:10|2361.8|2361.5|2361.9|2361.6|2362|2361.7|2361.8|2361.5|14
1637265140000|2021-11-18 19:52:20|2361.8|2361.5|2361.7|2361.4|2362|2361.7|2361.7|2361.4|74
1637265150000|2021-11-18 19:52:30|2361.8|2361.5|2361.8|2361.5|2362.1|2361.8|2361.7|2361.4|28
1637265160000|2021-11-18 19:52:40|2361.7|2361.4|2361.6|2361.3|2361.9|2361.6|2361.5|2361.2|42
1637265170000|2021-11-18 19:52:50|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.7|2361.4|35
1637265180000|2021-11-18 19:53:00|2362.1|2361.8|2361.8|2361.5|2362.2|2361.9|2361.6|2361.3|86
1637265190000|2021-11-18 19:53:10|2361.9|2361.6|2361.7|2361.4|2362.2|2361.9|2361.7|2361.4|25
1637265200000|2021-11-18 19:53:20|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|67
1637265210000|2021-11-18 19:53:30|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|52
1637265220000|2021-11-18 19:53:40|2361.4|2361.1|2360.6|2360.3|2361.5|2361.2|2360.6|2360.3|119
1637265230000|2021-11-18 19:53:50|2360.5|2360.2|2360.2|2359.9|2360.5|2360.2|2360.1|2359.8|54
1637265240000|2021-11-18 19:54:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2359.7|2359.4|66
1637265250000|2021-11-18 19:54:10|2360|2359.7|2360.8|2360.5|2360.8|2360.5|2360|2359.7|26
1637265260000|2021-11-18 19:54:20|2360.9|2360.6|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|18
1637265270000|2021-11-18 19:54:30|2360.8|2360.5|2360.7|2360.4|2360.9|2360.6|2360.5|2360.2|11
1637265280000|2021-11-18 19:54:40|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.3|2360|6
1637265290000|2021-11-18 19:54:50|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360.2|2359.9|57
1637265300000|2021-11-18 19:55:00|2360.2|2359.9|2360.2|2359.9|2360.4|2360.1|2360|2359.7|40
1637265310000|2021-11-18 19:55:10|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360|2359.7|25
1637265320000|2021-11-18 19:55:20|2360.3|2360|2360.1|2359.8|2360.3|2360|2360.1|2359.8|20
1637265330000|2021-11-18 19:55:30|2360|2359.7|2360.2|2359.9|2360.3|2360|2360|2359.7|22
1637265340000|2021-11-18 19:55:40|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2359.7|2359.4|42
1637265350000|2021-11-18 19:55:50|2360.1|2359.8|2360.7|2360.4|2360.8|2360.5|2360|2359.7|22
1637265360000|2021-11-18 19:56:00|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|17
1637265370000|2021-11-18 19:56:10|2360.9|2360.6|2361.2|2360.9|2361.2|2360.9|2360.9|2360.6|13
1637265380000|2021-11-18 19:56:20|2361.3|2361|2361|2360.7|2361.3|2361|2360.8|2360.5|24
1637265390000|2021-11-18 19:56:30|2361.1|2360.8|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|10
1637265400000|2021-11-18 19:56:40|2360.8|2360.5|2361.1|2360.8|2361.1|2360.8|2360.8|2360.5|18
1637265410000|2021-11-18 19:56:50|2360.9|2360.6|2360.9|2360.6|2361.2|2360.9|2360.8|2360.5|20
1637265420000|2021-11-18 19:57:00|2361|2360.7|2361.6|2361.3|2361.9|2361.6|2361|2360.7|61
1637265430000|2021-11-18 19:57:10|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.5|2361.2|28
1637265440000|2021-11-18 19:57:20|2362.1|2361.8|2362.5|2362.2|2362.5|2362.2|2362.1|2361.8|58
1637265450000|2021-11-18 19:57:30|2362.4|2362.1|2362.4|2362.1|2362.6|2362.3|2362.3|2362|37
1637265460000|2021-11-18 19:57:40|2362.3|2362|2362.5|2362.2|2362.6|2362.3|2362.3|2362|43
1637265470000|2021-11-18 19:57:50|2362.3|2362|2362.7|2362.4|2362.8|2362.5|2362.2|2361.9|38
1637265480000|2021-11-18 19:58:00|2362.8|2362.5|2362.2|2361.9|2362.8|2362.5|2362.2|2361.9|32
1637265490000|2021-11-18 19:58:10|2362.3|2362|2362.1|2361.8|2362.3|2362|2362.1|2361.8|10
1637265500000|2021-11-18 19:58:20|2362.2|2361.9|2362.4|2362.1|2362.5|2362.2|2362.2|2361.9|28
1637265510000|2021-11-18 19:58:30|2362.3|2362|2362.7|2362.4|2362.9|2362.6|2362.3|2362|45
1637265520000|2021-11-18 19:58:40|2362.8|2362.5|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|15
1637265530000|2021-11-18 19:58:50|2362.5|2362.2|2362.7|2362.4|2362.7|2362.4|2362.5|2362.2|2
1637265540000|2021-11-18 19:59:00|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|15
1637265550000|2021-11-18 19:59:10|2362.9|2362.6|2362.5|2362.2|2362.9|2362.6|2362.4|2362.1|25
1637265560000|2021-11-18 19:59:20|2362.4|2362.1|2362.2|2361.9|2362.5|2362.2|2362.2|2361.9|24
1637265570000|2021-11-18 19:59:30|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.2|2361.9|20
1637265580000|2021-11-18 19:59:40|2362.3|2362|2362|2361.7|2362.3|2362|2362|2361.7|22
1637265590000|2021-11-18 19:59:50|2362.1|2361.8|2361.7|2361.4|2362.1|2361.8|2361.7|2361.4|15
1637265600000|2021-11-18 20:00:00|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.1|2360.8|56
1637265610000|2021-11-18 20:00:10|2361.3|2361|2361.3|2361|2361.3|2361|2361.1|2360.8|57
1637265620000|2021-11-18 20:00:20|2361.4|2361.1|2361.8|2361.5|2361.8|2361.5|2361.3|2361|43
1637265630000|2021-11-18 20:00:30|2361.7|2361.4|2361.2|2360.9|2361.7|2361.4|2361|2360.7|23
1637265640000|2021-11-18 20:00:40|2361.3|2361|2360.7|2360.4|2361.3|2361|2360.7|2360.4|26
1637265650000|2021-11-18 20:00:50|2360.8|2360.5|2360.4|2360.1|2360.8|2360.5|2360.3|2360|235
1637265660000|2021-11-18 20:01:00|2360.6|2360.3|2361.1|2360.8|2361.2|2360.9|2360.6|2360.3|33
1637265670000|2021-11-18 20:01:10|2361.2|2360.9|2361.5|2361.2|2361.6|2361.3|2360.9|2360.6|24
1637265680000|2021-11-18 20:01:20|2361.6|2361.3|2361.3|2361|2361.6|2361.3|2361.2|2360.9|18
1637265690000|2021-11-18 20:01:30|2361.2|2360.9|2361.4|2361.1|2361.5|2361.2|2361.2|2360.9|6
1637265700000|2021-11-18 20:01:40|2361.5|2361.2|2362.2|2361.9|2362.2|2361.9|2361.5|2361.2|23
1637265710000|2021-11-18 20:01:50|2362.3|2362|2362.8|2362.5|2362.9|2362.6|2362.3|2362|72
1637265720000|2021-11-18 20:02:00|2362.9|2362.6|2363.6|2363.3|2363.6|2363.3|2362.9|2362.6|82
1637265730000|2021-11-18 20:02:10|2363.5|2363.2|2363.2|2362.9|2363.6|2363.3|2363.1|2362.8|49
1637265740000|2021-11-18 20:02:20|2363.1|2362.8|2363.2|2362.9|2363.3|2363|2363|2362.7|42
1637265750000|2021-11-18 20:02:30|2363.1|2362.8|2362.6|2362.3|2363.2|2362.9|2362.5|2362.2|29
1637265760000|2021-11-18 20:02:40|2362.5|2362.2|2362.3|2362|2362.6|2362.3|2362.2|2361.9|23
1637265770000|2021-11-18 20:02:50|2362.2|2361.9|2362.1|2361.8|2362.5|2362.2|2362|2361.7|41
1637265780000|2021-11-18 20:03:00|2362.3|2362|2362.1|2361.8|2362.3|2362|2362|2361.7|21
1637265790000|2021-11-18 20:03:10|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362|2361.7|21
1637265800000|2021-11-18 20:03:20|2362.2|2361.9|2362.3|2362|2362.4|2362.1|2362.1|2361.8|20
1637265810000|2021-11-18 20:03:30|2362.2|2361.9|2362.3|2362|2362.7|2362.4|2362.2|2361.9|31
1637265820000|2021-11-18 20:03:40|2362.2|2361.9|2362.8|2362.5|2362.8|2362.5|2362.1|2361.8|57
1637265830000|2021-11-18 20:03:50|2362.7|2362.4|2362.2|2361.9|2362.8|2362.5|2362.1|2361.8|99
1637265840000|2021-11-18 20:04:00|2362.1|2361.8|2362.2|2361.9|2362.6|2362.3|2361.9|2361.6|34
1637265850000|2021-11-18 20:04:10|2362.3|2362|2362.2|2361.9|2362.5|2362.2|2362.2|2361.9|17
1637265860000|2021-11-18 20:04:20|2362.3|2362|2362|2361.7|2362.5|2362.2|2362|2361.7|10
1637265870000|2021-11-18 20:04:30|2361.9|2361.6|2362.3|2362|2362.3|2362|2361.8|2361.5|12
1637265880000|2021-11-18 20:04:40|2362.2|2361.9|2362.1|2361.8|2362.4|2362.1|2362|2361.7|25
1637265890000|2021-11-18 20:04:50|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362|2361.7|7
1637265900000|2021-11-18 20:05:00|2362.2|2361.9|2362.3|2362|2362.3|2362|2362|2361.7|18
1637265910000|2021-11-18 20:05:10|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|22
1637265920000|2021-11-18 20:05:20|2362.7|2362.4|2362.4|2362.1|2362.8|2362.5|2362.2|2361.9|19
1637265930000|2021-11-18 20:05:30|2362.3|2362|2362.8|2362.5|2362.8|2362.5|2362.2|2361.9|18
1637265940000|2021-11-18 20:05:40|2362.7|2362.4|2362.9|2362.6|2362.9|2362.6|2362.6|2362.3|14
1637265950000|2021-11-18 20:05:50|2362.8|2362.5|2362.6|2362.3|2363|2362.7|2362.6|2362.3|17
1637265960000|2021-11-18 20:06:00|2362.5|2362.2|2362.2|2361.9|2362.5|2362.2|2362|2361.7|30
1637265970000|2021-11-18 20:06:10|2362.1|2361.8|2361.6|2361.3|2362.1|2361.8|2361.5|2361.2|55
1637265980000|2021-11-18 20:06:20|2361.8|2361.5|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|18
1637265990000|2021-11-18 20:06:30|2361.7|2361.4|2361.6|2361.3|2361.9|2361.6|2361.6|2361.3|6
1637266000000|2021-11-18 20:06:40|2361.7|2361.4|2361.7|2361.4|2361.9|2361.6|2361.6|2361.3|11
1637266010000|2021-11-18 20:06:50|2361.6|2361.3|2362|2361.7|2362|2361.7|2361.5|2361.2|21
1637266020000|2021-11-18 20:07:00|2361.9|2361.6|2361.8|2361.5|2362.1|2361.8|2361.8|2361.5|22
1637266030000|2021-11-18 20:07:10|2361.9|2361.6|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|23
1637266040000|2021-11-18 20:07:20|2361.8|2361.5|2361.8|2361.5|2362|2361.7|2361.8|2361.5|9
1637266050000|2021-11-18 20:07:30|2361.9|2361.6|2362.1|2361.8|2362.2|2361.9|2361.8|2361.5|7
1637266060000|2021-11-18 20:07:40|2362|2361.7|2362.3|2362|2362.3|2362|2361.7|2361.4|21
1637266070000|2021-11-18 20:07:50|2362.4|2362.1|2363|2362.7|2363|2362.7|2362.1|2361.8|151
1637266080000|2021-11-18 20:08:00|2362.9|2362.6|2362.8|2362.5|2363.2|2362.9|2362.8|2362.5|35
1637266090000|2021-11-18 20:08:10|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.5|2362.2|31
1637266100000|2021-11-18 20:08:20|2362.6|2362.3|2363.3|2363|2363.3|2363|2362.4|2362.1|60
1637266110000|2021-11-18 20:08:30|2363.4|2363.1|2364.1|2363.8|2364.2|2363.9|2363.4|2363.1|216
1637266120000|2021-11-18 20:08:40|2364|2363.7|2364|2363.7|2364.2|2363.9|2363.7|2363.4|33
1637266130000|2021-11-18 20:08:50|2363.9|2363.6|2363.6|2363.3|2363.9|2363.6|2363.3|2363|33
1637266140000|2021-11-18 20:09:00|2363.5|2363.2|2363.3|2363|2363.6|2363.3|2362.9|2362.6|106
1637266150000|2021-11-18 20:09:10|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2362.9|2362.6|26
1637266160000|2021-11-18 20:09:20|2363.3|2363|2363|2362.7|2363.3|2363|2362.9|2362.6|12
1637266170000|2021-11-18 20:09:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|25
1637266180000|2021-11-18 20:09:40|2363|2362.7|2362.6|2362.3|2363|2362.7|2362.6|2362.3|28
1637266190000|2021-11-18 20:09:50|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.7|2362.4|34
1637266200000|2021-11-18 20:10:00|2362.9|2362.6|2362.8|2362.5|2363|2362.7|2362.7|2362.4|27
1637266210000|2021-11-18 20:10:10|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.4|2362.1|66
1637266220000|2021-11-18 20:10:20|2362.8|2362.5|2363.3|2363|2363.5|2363.2|2362.8|2362.5|40
1637266230000|2021-11-18 20:10:30|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.1|2362.8|28
1637266240000|2021-11-18 20:10:40|2363.1|2362.8|2362.5|2362.2|2363.1|2362.8|2362.4|2362.1|35
1637266250000|2021-11-18 20:10:50|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|34
1637266260000|2021-11-18 20:11:00|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|14
1637266270000|2021-11-18 20:11:10|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|15
1637266280000|2021-11-18 20:11:20|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|3
1637266290000|2021-11-18 20:11:30|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.4|2362.1|20
1637266300000|2021-11-18 20:11:40|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|20
1637266310000|2021-11-18 20:11:50|2362.6|2362.3|2363|2362.7|2363.1|2362.8|2362.6|2362.3|99
1637266320000|2021-11-18 20:12:00|2362.9|2362.6|2363.1|2362.8|2363.1|2362.8|2362.9|2362.6|25
1637266330000|2021-11-18 20:12:10|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.7|2362.4|28
1637266340000|2021-11-18 20:12:20|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.4|2362.1|22
1637266350000|2021-11-18 20:12:30|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.7|2362.4|20
1637266360000|2021-11-18 20:12:40|2362.5|2362.2|2362.8|2362.5|2362.9|2362.6|2362.5|2362.2|11
1637266370000|2021-11-18 20:12:50|2362.9|2362.6|2362.7|2362.4|2362.9|2362.6|2362.6|2362.3|19
1637266380000|2021-11-18 20:13:00|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|25
1637266390000|2021-11-18 20:13:10|2362.6|2362.3|2361.8|2361.5|2362.6|2362.3|2361.8|2361.5|39
1637266400000|2021-11-18 20:13:20|2361.6|2361.3|2361.3|2361|2361.6|2361.3|2361.2|2360.9|65
1637266410000|2021-11-18 20:13:30|2361.4|2361.1|2361.9|2361.6|2362|2361.7|2361.4|2361.1|23
1637266420000|2021-11-18 20:13:40|2362|2361.7|2361.5|2361.2|2362|2361.7|2361.3|2361|30
1637266430000|2021-11-18 20:13:50|2361.4|2361.1|2361.8|2361.5|2361.8|2361.5|2361.4|2361.1|6
1637266440000|2021-11-18 20:14:00|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.7|2361.4|37
1637266450000|2021-11-18 20:14:10|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|12
1637266460000|2021-11-18 20:14:20|2362.2|2361.9|2361.4|2361.1|2362.2|2361.9|2361.3|2361|25
1637266470000|2021-11-18 20:14:30|2361.3|2361|2361.7|2361.4|2361.7|2361.4|2361.2|2360.9|14
1637266480000|2021-11-18 20:14:40|2361.8|2361.5|2361.9|2361.6|2362.1|2361.8|2361.7|2361.4|11
1637266490000|2021-11-18 20:14:50|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|8
1637266500000|2021-11-18 20:15:00|2361.9|2361.6|2361.8|2361.5|2361.9|2361.6|2361.6|2361.3|7
1637266510000|2021-11-18 20:15:10|2361.9|2361.6|2362.4|2362.1|2362.4|2362.1|2361.8|2361.5|19
1637266520000|2021-11-18 20:15:20|2362.3|2362|2361.7|2361.4|2362.3|2362|2361.5|2361.2|22
1637266530000|2021-11-18 20:15:30|2361.6|2361.3|2361.9|2361.6|2362|2361.7|2361.6|2361.3|15
1637266540000|2021-11-18 20:15:40|2362|2361.7|2361.6|2361.3|2362|2361.7|2361.6|2361.3|16
1637266550000|2021-11-18 20:15:50|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2360.9|2360.6|38
1637266560000|2021-11-18 20:16:00|2361.4|2361.1|2361|2360.7|2361.4|2361.1|2360.9|2360.6|25
1637266570000|2021-11-18 20:16:10|2360.9|2360.6|2360.8|2360.5|2361|2360.7|2360.6|2360.3|38
1637266580000|2021-11-18 20:16:20|2360.9|2360.6|2360.7|2360.4|2361|2360.7|2360.7|2360.4|12
1637266590000|2021-11-18 20:16:30|2360.8|2360.5|2360.6|2360.3|2361.1|2360.8|2360.6|2360.3|31
1637266600000|2021-11-18 20:16:40|2360.7|2360.4|2360.4|2360.1|2360.7|2360.4|2360.2|2359.9|35
1637266610000|2021-11-18 20:16:50|2360.3|2360|2360.6|2360.3|2360.7|2360.4|2360.3|2360|22
1637266620000|2021-11-18 20:17:00|2360.5|2360.2|2360.8|2360.5|2360.8|2360.5|2360.4|2360.1|29
1637266630000|2021-11-18 20:17:10|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.5|2360.2|22
1637266640000|2021-11-18 20:17:20|2360.6|2360.3|2360.5|2360.2|2360.8|2360.5|2360.3|2360|19
1637266650000|2021-11-18 20:17:30|2360.6|2360.3|2360.7|2360.4|2360.9|2360.6|2360.5|2360.2|40
1637266660000|2021-11-18 20:17:40|2360.6|2360.3|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|14
1637266670000|2021-11-18 20:17:50|2360.5|2360.2|2360.2|2359.9|2360.6|2360.3|2360.2|2359.9|24
1637266680000|2021-11-18 20:18:00|2360.3|2360|2361.2|2360.9|2361.3|2361|2360.2|2359.9|35
1637266690000|2021-11-18 20:18:10|2361.3|2361|2360.8|2360.5|2361.3|2361|2360.8|2360.5|32
1637266700000|2021-11-18 20:18:20|2360.7|2360.4|2361|2360.7|2361.4|2361.1|2360.7|2360.4|32
1637266710000|2021-11-18 20:18:30|2360.9|2360.6|2360.8|2360.5|2361|2360.7|2360.7|2360.4|14
1637266720000|2021-11-18 20:18:40|2360.7|2360.4|2360.5|2360.2|2360.9|2360.6|2360.4|2360.1|7
1637266730000|2021-11-18 20:18:50|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.3|2360|8
1637266740000|2021-11-18 20:19:00|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.4|2360.1|18
1637266750000|2021-11-18 20:19:10|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.3|2360|30
1637266760000|2021-11-18 20:19:20|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|17
1637266770000|2021-11-18 20:19:30|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2360|2359.7|5
1637266780000|2021-11-18 20:19:40|2360|2359.7|2359.9|2359.6|2360.1|2359.8|2359.8|2359.5|28
1637266790000|2021-11-18 20:19:50|2360|2359.7|2360.3|2360|2360.4|2360.1|2360|2359.7|19
1637266800000|2021-11-18 20:20:00|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.1|2359.8|13
1637266810000|2021-11-18 20:20:10|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360|2359.7|19
1637266820000|2021-11-18 20:20:20|2360.5|2360.2|2360.7|2360.4|2360.8|2360.5|2360.5|2360.2|24
1637266830000|2021-11-18 20:20:30|2360.8|2360.5|2360.4|2360.1|2360.8|2360.5|2360.3|2360|22
1637266840000|2021-11-18 20:20:40|2360.3|2360|2360.2|2359.9|2360.4|2360.1|2360.2|2359.9|19
1637266850000|2021-11-18 20:20:50|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.2|2359.9|15
1637266860000|2021-11-18 20:21:00|2360.5|2360.2|2360.5|2360.2|2360.8|2360.5|2360.3|2360|17
1637266870000|2021-11-18 20:21:10|2360.4|2360.1|2360.2|2359.9|2360.5|2360.2|2360|2359.7|38
1637266880000|2021-11-18 20:21:20|2360.1|2359.8|2360.1|2359.8|2360.3|2360|2360.1|2359.8|6
1637266890000|2021-11-18 20:21:30|2360|2359.7|2360.4|2360.1|2360.4|2360.1|2360|2359.7|20
1637266900000|2021-11-18 20:21:40|2360.3|2360|2360.8|2360.5|2360.9|2360.6|2360.3|2360|87
1637266910000|2021-11-18 20:21:50|2360.9|2360.6|2361.2|2360.9|2361.2|2360.9|2360.9|2360.6|24
1637266920000|2021-11-18 20:22:00|2361.1|2360.8|2360.9|2360.6|2361.1|2360.8|2360.7|2360.4|20
1637266930000|2021-11-18 20:22:10|2361|2360.7|2361.1|2360.8|2361.2|2360.9|2360.9|2360.6|15
1637266940000|2021-11-18 20:22:20|2361.2|2360.9|2361.1|2360.8|2361.3|2361|2361.1|2360.8|19
1637266950000|2021-11-18 20:22:30|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.1|2360.8|13
1637266960000|2021-11-18 20:22:40|2361.2|2360.9|2361|2360.7|2361.3|2361|2361|2360.7|24
1637266970000|2021-11-18 20:22:50|2360.9|2360.6|2361.2|2360.9|2361.3|2361|2360.9|2360.6|8
1637266980000|2021-11-18 20:23:00|2361.1|2360.8|2361.3|2361|2361.3|2361|2360.9|2360.6|22
1637266990000|2021-11-18 20:23:10|2361.4|2361.1|2361.1|2360.8|2361.4|2361.1|2360.9|2360.6|13
1637267000000|2021-11-18 20:23:20|2361|2360.7|2361.8|2361.5|2361.8|2361.5|2361|2360.7|118
1637267010000|2021-11-18 20:23:30|2361.7|2361.4|2362.6|2362.3|2362.7|2362.4|2361.7|2361.4|177
1637267020000|2021-11-18 20:23:40|2362.5|2362.2|2362.5|2362.2|2362.7|2362.4|2362.3|2362|120
1637267030000|2021-11-18 20:23:50|2362.7|2362.4|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|31
1637267040000|2021-11-18 20:24:00|2362.5|2362.2|2362.6|2362.3|2362.9|2362.6|2362.5|2362.2|47
1637267050000|2021-11-18 20:24:10|2362.5|2362.2|2362.7|2362.4|2362.8|2362.5|2362.5|2362.2|39
1637267060000|2021-11-18 20:24:20|2362.6|2362.3|2362.7|2362.4|2362.9|2362.6|2362.6|2362.3|36
1637267070000|2021-11-18 20:24:30|2362.3|2362|2362.2|2361.9|2362.3|2362|2362.2|2361.9|103
1637267080000|2021-11-18 20:24:40|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|29
1637267090000|2021-11-18 20:24:50|2362.1|2361.8|2362.2|2361.9|2362.3|2362|2362.1|2361.8|33
1637267100000|2021-11-18 20:25:00|2362.3|2362|2363.2|2362.9|2363.3|2363|2362.3|2362|88
1637267110000|2021-11-18 20:25:10|2363.1|2362.8|2363.1|2362.8|2363.3|2363|2362.9|2362.6|27
1637267120000|2021-11-18 20:25:20|2363.2|2362.9|2363.9|2363.6|2363.9|2363.6|2363.1|2362.8|79
1637267130000|2021-11-18 20:25:30|2364|2363.7|2364.5|2364.2|2364.5|2364.2|2363.8|2363.5|201
1637267140000|2021-11-18 20:25:40|2364.7|2364.4|2364.9|2364.6|2365|2364.7|2364.6|2364.3|83
1637267150000|2021-11-18 20:25:50|2365|2364.7|2364.4|2364.1|2365|2364.7|2364.3|2364|91
1637267160000|2021-11-18 20:26:00|2364.5|2364.2|2364.4|2364.1|2364.8|2364.5|2364.3|2364|52
1637267170000|2021-11-18 20:26:10|2364.5|2364.2|2364.4|2364.1|2364.5|2364.2|2364.2|2363.9|17
1637267180000|2021-11-18 20:26:20|2364.5|2364.2|2364.8|2364.5|2365|2364.7|2364.5|2364.2|33
1637267190000|2021-11-18 20:26:30|2364.6|2364.3|2364.7|2364.4|2364.9|2364.6|2364.5|2364.2|24
1637267200000|2021-11-18 20:26:40|2364.8|2364.5|2364.7|2364.4|2364.9|2364.6|2364.6|2364.3|43
1637267210000|2021-11-18 20:26:50|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|35
1637267220000|2021-11-18 20:27:00|2364.5|2364.2|2364.9|2364.6|2364.9|2364.6|2364.5|2364.2|32
1637267230000|2021-11-18 20:27:10|2365|2364.7|2365|2364.7|2365.1|2364.8|2364.9|2364.6|35
1637267240000|2021-11-18 20:27:20|2365.1|2364.8|2364.7|2364.4|2365.1|2364.8|2364.7|2364.4|41
1637267250000|2021-11-18 20:27:30|2364.6|2364.3|2364.5|2364.2|2364.8|2364.5|2364.5|2364.2|21
1637267260000|2021-11-18 20:27:40|2364.6|2364.3|2364|2363.7|2364.6|2364.3|2364|2363.7|60
1637267270000|2021-11-18 20:27:50|2364.1|2363.8|2364.6|2364.3|2364.7|2364.4|2364.1|2363.8|31
1637267280000|2021-11-18 20:28:00|2364.4|2364.1|2364|2363.7|2364.4|2364.1|2363.5|2363.2|83
1637267290000|2021-11-18 20:28:10|2363.9|2363.6|2363.6|2363.3|2363.9|2363.6|2363.4|2363.1|52
1637267300000|2021-11-18 20:28:20|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|58
1637267310000|2021-11-18 20:28:30|2363.4|2363.1|2363.7|2363.4|2363.8|2363.5|2363.4|2363.1|26
1637267320000|2021-11-18 20:28:40|2363.8|2363.5|2363.8|2363.5|2364.1|2363.8|2363.7|2363.4|43
1637267330000|2021-11-18 20:28:50|2363.7|2363.4|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|13
1637267340000|2021-11-18 20:29:00|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|23
1637267350000|2021-11-18 20:29:10|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.2|2362.9|27
1637267360000|2021-11-18 20:29:20|2363.4|2363.1|2363.4|2363.1|2363.6|2363.3|2363.2|2362.9|32
1637267370000|2021-11-18 20:29:30|2363.5|2363.2|2363.3|2363|2363.6|2363.3|2363.2|2362.9|15
1637267380000|2021-11-18 20:29:40|2363.2|2362.9|2362.9|2362.6|2363.2|2362.9|2362.8|2362.5|51
1637267390000|2021-11-18 20:29:50|2362.8|2362.5|2363|2362.7|2363.1|2362.8|2362.8|2362.5|21
1637267400000|2021-11-18 20:30:00|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.4|2362.1|69
1637267410000|2021-11-18 20:30:10|2362.7|2362.4|2363.3|2363|2363.3|2363|2362.7|2362.4|49
1637267420000|2021-11-18 20:30:20|2363.5|2363.2|2363.4|2363.1|2363.6|2363.3|2363.2|2362.9|39
1637267430000|2021-11-18 20:30:30|2363.5|2363.2|2363.3|2363|2363.5|2363.2|2363.3|2363|53
1637267440000|2021-11-18 20:30:40|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.3|2363|33
1637267450000|2021-11-18 20:30:50|2363.4|2363.1|2363.2|2362.9|2363.4|2363.1|2363.1|2362.8|20
1637267460000|2021-11-18 20:31:00|2363.1|2362.8|2361.9|2361.6|2363.1|2362.8|2361.9|2361.6|71
1637267470000|2021-11-18 20:31:10|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|47
1637267480000|2021-11-18 20:31:20|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.5|2361.2|83
1637267490000|2021-11-18 20:31:30|2361.6|2361.3|2361.7|2361.4|2361.8|2361.5|2361.6|2361.3|28
1637267500000|2021-11-18 20:31:40|2361.6|2361.3|2361.6|2361.3|2361.8|2361.5|2361.6|2361.3|31
1637267510000|2021-11-18 20:31:50|2361.5|2361.2|2360.8|2360.5|2361.6|2361.3|2360.8|2360.5|66
1637267520000|2021-11-18 20:32:00|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.3|2360|114
1637267530000|2021-11-18 20:32:10|2360.6|2360.3|2361.1|2360.8|2361.1|2360.8|2360.6|2360.3|66
1637267540000|2021-11-18 20:32:20|2361|2360.7|2361|2360.7|2361.2|2360.9|2360.9|2360.6|52
1637267550000|2021-11-18 20:32:30|2361.2|2360.9|2361.6|2361.3|2361.6|2361.3|2361.1|2360.8|61
1637267560000|2021-11-18 20:32:40|2361.5|2361.2|2361.3|2361|2361.5|2361.2|2361.1|2360.8|21
1637267570000|2021-11-18 20:32:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2360.6|2360.3|42
1637267580000|2021-11-18 20:33:00|2361.2|2360.9|2361.6|2361.3|2361.8|2361.5|2361.2|2360.9|31
1637267590000|2021-11-18 20:33:10|2361.7|2361.4|2361.7|2361.4|2362.1|2361.8|2361.7|2361.4|108
1637267600000|2021-11-18 20:33:20|2361.6|2361.3|2362|2361.7|2362.1|2361.8|2361.6|2361.3|26
1637267610000|2021-11-18 20:33:30|2361.9|2361.6|2361.3|2361|2361.9|2361.6|2361.2|2360.9|24
1637267620000|2021-11-18 20:33:40|2361.4|2361.1|2361|2360.7|2361.5|2361.2|2360.8|2360.5|36
1637267630000|2021-11-18 20:33:50|2360.9|2360.6|2360.6|2360.3|2360.9|2360.6|2360.4|2360.1|56
1637267640000|2021-11-18 20:34:00|2360.5|2360.2|2360.6|2360.3|2360.8|2360.5|2360.5|2360.2|14
1637267650000|2021-11-18 20:34:10|2360.7|2360.4|2360.2|2359.9|2360.7|2360.4|2360.1|2359.8|45
1637267660000|2021-11-18 20:34:20|2360.1|2359.8|2360.5|2360.2|2360.5|2360.2|2360.1|2359.8|25
1637267670000|2021-11-18 20:34:30|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|20
1637267680000|2021-11-18 20:34:40|2360.4|2360.1|2361|2360.7|2361|2360.7|2360.4|2360.1|23
1637267690000|2021-11-18 20:34:50|2360.9|2360.6|2360.8|2360.5|2361|2360.7|2360.7|2360.4|32
1637267700000|2021-11-18 20:35:00|2361|2360.7|2361.2|2360.9|2361.3|2361|2360.8|2360.5|30
1637267710000|2021-11-18 20:35:10|2361.3|2361|2361.7|2361.4|2361.9|2361.6|2361.3|2361|70
1637267720000|2021-11-18 20:35:20|2361.6|2361.3|2362.1|2361.8|2362.2|2361.9|2361.6|2361.3|37
1637267730000|2021-11-18 20:35:30|2362.2|2361.9|2362.1|2361.8|2362.4|2362.1|2362.1|2361.8|40
1637267740000|2021-11-18 20:35:40|2361.9|2361.6|2362.4|2362.1|2362.4|2362.1|2361.8|2361.5|41
1637267750000|2021-11-18 20:35:50|2362.3|2362|2362.4|2362.1|2362.7|2362.4|2362.3|2362|43
1637267760000|2021-11-18 20:36:00|2362.5|2362.2|2362.4|2362.1|2362.6|2362.3|2362.4|2362.1|27
1637267770000|2021-11-18 20:36:10|2362.3|2362|2362.5|2362.2|2362.6|2362.3|2362.2|2361.9|23
1637267780000|2021-11-18 20:36:20|2362.6|2362.3|2362.1|2361.8|2362.6|2362.3|2361.6|2361.3|27
1637267790000|2021-11-18 20:36:30|2362|2361.7|2362|2361.7|2362.4|2362.1|2362|2361.7|10
1637267800000|2021-11-18 20:36:40|2362.1|2361.8|2362|2361.7|2362.2|2361.9|2361.8|2361.5|16
1637267810000|2021-11-18 20:36:50|2362.1|2361.8|2362.1|2361.8|2362.4|2362.1|2362.1|2361.8|21
1637267820000|2021-11-18 20:37:00|2362.3|2362|2362.3|2362|2362.4|2362.1|2362.1|2361.8|16
1637267830000|2021-11-18 20:37:10|2362.4|2362.1|2362.3|2362|2362.4|2362.1|2362.3|2362|5
1637267840000|2021-11-18 20:37:20|2362.2|2361.9|2362.2|2361.9|2362.4|2362.1|2362.1|2361.8|42
1637267850000|2021-11-18 20:37:30|2362.1|2361.8|2361.2|2360.9|2362.1|2361.8|2361.2|2360.9|39
1637267860000|2021-11-18 20:37:40|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2360.9|2360.6|41
1637267870000|2021-11-18 20:37:50|2361|2360.7|2360.5|2360.2|2361.2|2360.9|2360.4|2360.1|99
1637267880000|2021-11-18 20:38:00|2360.4|2360.1|2360.4|2360.1|2360.9|2360.6|2360.3|2360|48
1637267890000|2021-11-18 20:38:10|2360.5|2360.2|2360.4|2360.1|2360.7|2360.4|2360.4|2360.1|22
1637267900000|2021-11-18 20:38:20|2360.2|2359.9|2360.3|2360|2360.4|2360.1|2360.1|2359.8|56
1637267910000|2021-11-18 20:38:30|2360.4|2360.1|2360.2|2359.9|2360.4|2360.1|2360.1|2359.8|27
1637267920000|2021-11-18 20:38:40|2360.1|2359.8|2360.4|2360.1|2360.5|2360.2|2360.1|2359.8|26
1637267930000|2021-11-18 20:38:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|13
1637267940000|2021-11-18 20:39:00|2360.5|2360.2|2360.6|2360.3|2360.7|2360.4|2360.3|2360|41
1637267950000|2021-11-18 20:39:10|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|23
1637267960000|2021-11-18 20:39:20|2360.4|2360.1|2360.6|2360.3|2360.8|2360.5|2360.3|2360|49
1637267970000|2021-11-18 20:39:30|2360.7|2360.4|2360.3|2360|2360.7|2360.4|2360.1|2359.8|26
1637267980000|2021-11-18 20:39:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|15
1637267990000|2021-11-18 20:39:50|2360.3|2360|2360.1|2359.8|2360.4|2360.1|2359.9|2359.6|38
1637268000000|2021-11-18 20:40:00|2360|2359.7|2359.6|2359.3|2360.1|2359.8|2359.6|2359.3|64
1637268010000|2021-11-18 20:40:10|2359.7|2359.4|2359.4|2359.1|2359.8|2359.5|2359.2|2358.9|141
1637268020000|2021-11-18 20:40:20|2359.5|2359.2|2359.4|2359.1|2359.7|2359.4|2359.3|2359|66
1637268030000|2021-11-18 20:40:30|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.3|2359|81
1637268040000|2021-11-18 20:40:40|2359.4|2359.1|2359.6|2359.3|2359.7|2359.4|2359.4|2359.1|55
1637268050000|2021-11-18 20:40:50|2359.5|2359.2|2359.2|2358.9|2359.5|2359.2|2359|2358.7|69
1637268060000|2021-11-18 20:41:00|2359.1|2358.8|2358.7|2358.4|2359.1|2358.8|2358.7|2358.4|63
1637268070000|2021-11-18 20:41:10|2358.8|2358.5|2359|2358.7|2359.2|2358.9|2358.8|2358.5|53
1637268080000|2021-11-18 20:41:20|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|21
1637268090000|2021-11-18 20:41:30|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.5|2358.2|39
1637268100000|2021-11-18 20:41:40|2358.8|2358.5|2358.4|2358.1|2358.8|2358.5|2358.4|2358.1|40
1637268110000|2021-11-18 20:41:50|2358.3|2358|2358.8|2358.5|2358.9|2358.6|2358.3|2358|51
1637268120000|2021-11-18 20:42:00|2358.6|2358.3|2359|2358.7|2359|2358.7|2358.5|2358.2|64
1637268130000|2021-11-18 20:42:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|65
1637268140000|2021-11-18 20:42:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.6|2358.3|43
1637268150000|2021-11-18 20:42:30|2358.9|2358.6|2359.4|2359.1|2359.5|2359.2|2358.9|2358.6|78
1637268160000|2021-11-18 20:42:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.3|2359|38
1637268170000|2021-11-18 20:42:50|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.4|2359.1|96
1637268180000|2021-11-18 20:43:00|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|64
1637268190000|2021-11-18 20:43:10|2360.2|2359.9|2360.4|2360.1|2360.5|2360.2|2360.1|2359.8|74
1637268200000|2021-11-18 20:43:20|2360.6|2360.3|2359.7|2359.4|2360.6|2360.3|2359.6|2359.3|79
1637268210000|2021-11-18 20:43:30|2359.6|2359.3|2359.4|2359.1|2360|2359.7|2359.4|2359.1|32
1637268220000|2021-11-18 20:43:40|2359.3|2359|2358.3|2358|2359.3|2359|2358.3|2358|87
1637268230000|2021-11-18 20:43:50|2358.4|2358.1|2358.2|2357.9|2358.6|2358.3|2358.1|2357.8|37
1637268240000|2021-11-18 20:44:00|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2357.9|2357.6|50
1637268250000|2021-11-18 20:44:10|2358|2357.7|2358|2357.7|2358.1|2357.8|2357.8|2357.5|54
1637268260000|2021-11-18 20:44:20|2358.1|2357.8|2357.6|2357.3|2358.1|2357.8|2357.6|2357.3|64
1637268270000|2021-11-18 20:44:30|2357.5|2357.2|2357.5|2357.2|2357.8|2357.5|2357.5|2357.2|49
1637268280000|2021-11-18 20:44:40|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.4|2357.1|70
1637268290000|2021-11-18 20:44:50|2357.7|2357.4|2357.5|2357.2|2357.8|2357.5|2357.4|2357.1|52
1637268300000|2021-11-18 20:45:00|2357.4|2357.1|2357.9|2357.6|2358.2|2357.9|2357.4|2357.1|113
1637268310000|2021-11-18 20:45:10|2358|2357.7|2357.9|2357.6|2358.3|2358|2357.9|2357.6|70
1637268320000|2021-11-18 20:45:20|2357.8|2357.5|2357.9|2357.6|2358|2357.7|2357.4|2357.1|40
1637268330000|2021-11-18 20:45:30|2357.8|2357.5|2358.5|2358.2|2358.5|2358.2|2357.8|2357.5|109
1637268340000|2021-11-18 20:45:40|2358.4|2358.1|2358.7|2358.4|2358.7|2358.4|2358.4|2358.1|40
1637268350000|2021-11-18 20:45:50|2358.8|2358.5|2358.2|2357.9|2358.8|2358.5|2358.2|2357.9|91
1637268360000|2021-11-18 20:46:00|2358|2357.7|2358.4|2358.1|2358.6|2358.3|2358|2357.7|48
1637268370000|2021-11-18 20:46:10|2358.2|2357.9|2357.9|2357.6|2358.3|2358|2357.9|2357.6|38
1637268380000|2021-11-18 20:46:20|2358|2357.7|2358.6|2358.3|2358.8|2358.5|2358|2357.7|61
1637268390000|2021-11-18 20:46:30|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|32
1637268400000|2021-11-18 20:46:40|2358.9|2358.6|2358.6|2358.3|2359.1|2358.8|2358.5|2358.2|234
1637268410000|2021-11-18 20:46:50|2358.5|2358.2|2358.9|2358.6|2359|2358.7|2358.5|2358.2|49
1637268420000|2021-11-18 20:47:00|2358.8|2358.5|2358.4|2358.1|2358.9|2358.6|2358.3|2358|312
1637268430000|2021-11-18 20:47:10|2358.6|2358.3|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|46
1637268440000|2021-11-18 20:47:20|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|35
1637268450000|2021-11-18 20:47:30|2359|2358.7|2359.6|2359.3|2359.6|2359.3|2359|2358.7|156
1637268460000|2021-11-18 20:47:40|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|32
1637268470000|2021-11-18 20:47:50|2359.5|2359.2|2359.7|2359.4|2359.9|2359.6|2359.3|2359|152
1637268480000|2021-11-18 20:48:00|2359.9|2359.6|2360.1|2359.8|2360.2|2359.9|2359.7|2359.4|27
1637268490000|2021-11-18 20:48:10|2360.4|2360.1|2360.7|2360.4|2360.7|2360.4|2360.3|2360|220
1637268500000|2021-11-18 20:48:20|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|64
1637268510000|2021-11-18 20:48:30|2360.9|2360.6|2361.2|2360.9|2361.2|2360.9|2360.9|2360.6|140
1637268520000|2021-11-18 20:48:40|2361.4|2361.1|2361.1|2360.8|2361.4|2361.1|2361|2360.7|157
1637268530000|2021-11-18 20:48:50|2361.2|2360.9|2361.3|2361|2361.4|2361.1|2361|2360.7|54
1637268540000|2021-11-18 20:49:00|2361|2360.7|2361.1|2360.8|2361.3|2361|2361|2360.7|77
1637268550000|2021-11-18 20:49:10|2361.2|2360.9|2361|2360.7|2361.2|2360.9|2360.9|2360.6|95
1637268560000|2021-11-18 20:49:20|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.7|2360.4|125
1637268570000|2021-11-18 20:49:30|2360.8|2360.5|2360.5|2360.2|2360.9|2360.6|2360.4|2360.1|264
1637268580000|2021-11-18 20:49:40|2360.4|2360.1|2360.9|2360.6|2360.9|2360.6|2360.4|2360.1|204
1637268590000|2021-11-18 20:49:50|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2360.8|2360.5|142
1637268600000|2021-11-18 20:50:00|2360.8|2360.5|2361.1|2360.8|2361.6|2361.3|2359.9|2359.6|627
1637268610000|2021-11-18 20:50:10|2361.2|2360.9|2362.5|2362.2|2362.5|2362.2|2361.2|2360.9|329
1637268620000|2021-11-18 20:50:20|2362.4|2362.1|2362.8|2362.5|2363|2362.7|2362.2|2361.9|351
1637268630000|2021-11-18 20:50:30|2362.9|2362.6|2363.7|2363.4|2363.7|2363.4|2362.8|2362.5|266
1637268640000|2021-11-18 20:50:40|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2363.7|2363.4|278
1637268650000|2021-11-18 20:50:50|2364|2363.7|2364.2|2363.9|2364.5|2364.2|2363.9|2363.6|122
1637268660000|2021-11-18 20:51:00|2364.3|2364|2364.3|2364|2364.4|2364.1|2363.6|2363.3|239
1637268670000|2021-11-18 20:51:10|2364.4|2364.1|2364.5|2364.2|2364.6|2364.3|2364.3|2364|143
1637268680000|2021-11-18 20:51:20|2364.6|2364.3|2364.5|2364.2|2364.7|2364.4|2364.5|2364.2|95
1637268690000|2021-11-18 20:51:30|2364.4|2364.1|2364.1|2363.8|2364.6|2364.3|2364|2363.7|109
1637268700000|2021-11-18 20:51:40|2364|2363.7|2363.4|2363.1|2364|2363.7|2363.3|2363|238
1637268710000|2021-11-18 20:51:50|2363.2|2362.9|2363.6|2363.3|2363.8|2363.5|2363.2|2362.9|28
1637268720000|2021-11-18 20:52:00|2363.5|2363.2|2363.1|2362.8|2363.5|2363.2|2362.8|2362.5|81
1637268730000|2021-11-18 20:52:10|2363.2|2362.9|2363.6|2363.3|2363.7|2363.4|2363.1|2362.8|87
1637268740000|2021-11-18 20:52:20|2363.5|2363.2|2363.3|2363|2363.6|2363.3|2363.3|2363|79
1637268750000|2021-11-18 20:52:30|2363|2362.7|2362.9|2362.6|2363|2362.7|2362.6|2362.3|86
1637268760000|2021-11-18 20:52:40|2363|2362.7|2363.2|2362.9|2363.2|2362.9|2363|2362.7|26
1637268770000|2021-11-18 20:52:50|2363.1|2362.8|2363.3|2363|2363.4|2363.1|2362.8|2362.5|56
1637268780000|2021-11-18 20:53:00|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2362.8|2362.5|118
1637268790000|2021-11-18 20:53:10|2362.9|2362.6|2363.2|2362.9|2363.2|2362.9|2362.9|2362.6|49
1637268800000|2021-11-18 20:53:20|2363.1|2362.8|2363.1|2362.8|2363.5|2363.2|2363.1|2362.8|138
1637268810000|2021-11-18 20:53:30|2362.9|2362.6|2362.9|2362.6|2363|2362.7|2362.8|2362.5|94
1637268820000|2021-11-18 20:53:40|2362.8|2362.5|2362.5|2362.2|2362.9|2362.6|2362.5|2362.2|44
1637268830000|2021-11-18 20:53:50|2362.6|2362.3|2362.3|2362|2362.7|2362.4|2362.2|2361.9|54
1637268840000|2021-11-18 20:54:00|2362.4|2362.1|2362|2361.7|2362.8|2362.5|2362|2361.7|126
1637268850000|2021-11-18 20:54:10|2362.1|2361.8|2361.9|2361.6|2362.3|2362|2361.9|2361.6|55
1637268860000|2021-11-18 20:54:20|2361.8|2361.5|2361.8|2361.5|2361.8|2361.5|2361.6|2361.3|66
1637268870000|2021-11-18 20:54:30|2361.6|2361.3|2362|2361.7|2362.2|2361.9|2361.6|2361.3|95
1637268880000|2021-11-18 20:54:40|2362.5|2362.2|2362.2|2361.9|2362.6|2362.3|2362.2|2361.9|128
1637268890000|2021-11-18 20:54:50|2362.1|2361.8|2362.6|2362.3|2362.7|2362.4|2362|2361.7|94
1637268900000|2021-11-18 20:55:00|2362.5|2362.2|2363.1|2362.8|2363.2|2362.9|2362.4|2362.1|272
1637268910000|2021-11-18 20:55:10|2363.2|2362.9|2363.2|2362.9|2363.4|2363.1|2363.1|2362.8|87
1637268920000|2021-11-18 20:55:20|2363.3|2363|2363.6|2363.3|2363.6|2363.3|2363.1|2362.8|178
1637268930000|2021-11-18 20:55:30|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.4|2363.1|94
1637268940000|2021-11-18 20:55:40|2363.8|2363.5|2363.4|2363.1|2363.8|2363.5|2363.3|2363|191
1637268950000|2021-11-18 20:55:50|2363.3|2363|2363.4|2363.1|2363.8|2363.5|2363.3|2363|96
1637268960000|2021-11-18 20:56:00|2363.5|2363.2|2363.3|2363|2363.5|2363.2|2363.2|2362.9|87
1637268970000|2021-11-18 20:56:10|2363.2|2362.9|2363.7|2363.4|2363.7|2363.4|2363.2|2362.9|84
1637268980000|2021-11-18 20:56:20|2363.6|2363.3|2363.5|2363.2|2363.7|2363.4|2363.4|2363.1|80
1637268990000|2021-11-18 20:56:30|2363.4|2363.1|2362.9|2362.6|2363.5|2363.2|2362.8|2362.5|59
1637269000000|2021-11-18 20:56:40|2362.8|2362.5|2363|2362.7|2363|2362.7|2362.6|2362.3|47
1637269010000|2021-11-18 20:56:50|2362.9|2362.6|2363.3|2363|2363.3|2363|2362.8|2362.5|75
1637269020000|2021-11-18 20:57:00|2363.6|2363.3|2363.8|2363.5|2364|2363.7|2363.6|2363.3|224
1637269030000|2021-11-18 20:57:10|2363.9|2363.6|2363.9|2363.6|2364.1|2363.8|2363.6|2363.3|157
1637269040000|2021-11-18 20:57:20|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.4|2363.1|182
1637269050000|2021-11-18 20:57:30|2363.6|2363.3|2364.1|2363.8|2364.1|2363.8|2363.6|2363.3|179
1637269060000|2021-11-18 20:57:40|2363.9|2363.6|2363.8|2363.5|2363.9|2363.6|2363.7|2363.4|127
1637269070000|2021-11-18 20:57:50|2363.6|2363.3|2363.7|2363.4|2363.9|2363.6|2363.6|2363.3|168
1637269080000|2021-11-18 20:58:00|2363.6|2363.3|2363.5|2363.2|2364|2363.7|2363.3|2363|183
1637269090000|2021-11-18 20:58:10|2363.4|2363.1|2363.6|2363.3|2363.6|2363.3|2363.4|2363.1|118
1637269100000|2021-11-18 20:58:20|2363.5|2363.2|2364.3|2364|2364.3|2364|2363.5|2363.2|718
1637269110000|2021-11-18 20:58:30|2364.4|2364.1|2364.2|2363.9|2364.6|2364.3|2364.2|2363.9|168
1637269120000|2021-11-18 20:58:40|2364.3|2364|2364.9|2364.6|2364.9|2364.6|2364.3|2364|373
1637269130000|2021-11-18 20:58:50|2364.8|2364.5|2365|2364.7|2365|2364.7|2364.7|2364.4|305
1637269140000|2021-11-18 20:59:00|2364.8|2364.5|2364.9|2364.6|2365.3|2365|2364.8|2364.5|476
1637269150000|2021-11-18 20:59:10|2365|2364.7|2365.4|2365.1|2365.4|2365.1|2364.9|2364.6|516
1637269160000|2021-11-18 20:59:20|2365.5|2365.2|2364.7|2364.4|2365.5|2365.2|2364.6|2364.3|606
1637269170000|2021-11-18 20:59:30|2364.8|2364.5|2364.9|2364.6|2365.1|2364.8|2364.3|2364|808
1637269180000|2021-11-18 20:59:40|2365|2364.7|2364.7|2364.4|2365|2364.7|2364.4|2364.1|756
1637269190000|2021-11-18 20:59:50|2364.9|2364.6|2365|2364.7|2365.7|2365.4|2364.8|2364.5|2220
1637269200000|2021-11-18 21:00:00|2364.9|2364.6|2364.8|2364.5|2365.3|2365|2364.8|2364.5|782
1637269210000|2021-11-18 21:00:10|2364.6|2364.3|2365.2|2364.9|2365.3|2365|2364.6|2364.3|364
1637269220000|2021-11-18 21:00:20|2365.1|2364.8|2365.2|2364.9|2365.3|2365|2364.9|2364.6|201
1637269230000|2021-11-18 21:00:30|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|68
1637269240000|2021-11-18 21:00:40|2365.1|2364.8|2365.6|2365.3|2365.6|2365.3|2365.1|2364.8|128
1637269250000|2021-11-18 21:00:50|2365.5|2365.2|2366|2365.7|2366.1|2365.8|2365.5|2365.2|148
1637269260000|2021-11-18 21:01:00|2366.2|2365.9|2366.1|2365.8|2366.3|2366|2365.8|2365.5|129
1637269270000|2021-11-18 21:01:10|2366.2|2365.9|2366.2|2365.9|2366.4|2366.1|2366.1|2365.8|100
1637269280000|2021-11-18 21:01:20|2366.3|2366|2366.6|2366.3|2366.6|2366.3|2366.2|2365.9|55
1637269290000|2021-11-18 21:01:30|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|24
1637269300000|2021-11-18 21:01:40|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|85
1637269310000|2021-11-18 21:01:50|2366.1|2365.8|2366|2365.7|2366.2|2365.9|2366|2365.7|50
1637269320000|2021-11-18 21:02:00|2366.1|2365.8|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|39
1637269330000|2021-11-18 21:02:10|2366|2365.7|2365.5|2365.2|2366|2365.7|2365.5|2365.2|72
1637269340000|2021-11-18 21:02:20|2365.4|2365.1|2365.1|2364.8|2365.4|2365.1|2365.1|2364.8|31
1637269350000|2021-11-18 21:02:30|2365|2364.7|2364.8|2364.5|2365.1|2364.8|2364.7|2364.4|121
1637269360000|2021-11-18 21:02:40|2364.7|2364.4|2364.8|2364.5|2364.9|2364.6|2364.6|2364.3|75
1637269370000|2021-11-18 21:02:50|2364.7|2364.4|2364.8|2364.5|2364.9|2364.6|2364.7|2364.4|33
1637269380000|2021-11-18 21:03:00|2364.7|2364.4|2364.3|2364|2364.7|2364.4|2364.2|2363.9|64
1637269390000|2021-11-18 21:03:10|2364.2|2363.9|2364.3|2364|2364.4|2364.1|2364.2|2363.9|53
1637269400000|2021-11-18 21:03:20|2364.4|2364.1|2364.1|2363.8|2364.4|2364.1|2364.1|2363.8|36
1637269410000|2021-11-18 21:03:30|2364.3|2364|2364|2363.7|2364.3|2364|2364|2363.7|31
1637269420000|2021-11-18 21:03:40|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|24
1637269430000|2021-11-18 21:03:50|2363.6|2363.3|2363.9|2363.6|2364|2363.7|2363.6|2363.3|49
1637269440000|2021-11-18 21:04:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|35
1637269450000|2021-11-18 21:04:10|2363.6|2363.3|2363.6|2363.3|2363.9|2363.6|2363.5|2363.2|59
1637269460000|2021-11-18 21:04:20|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|20
1637269470000|2021-11-18 21:04:30|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|22
1637269480000|2021-11-18 21:04:40|2363.2|2362.9|2362.9|2362.6|2363.2|2362.9|2362.9|2362.6|58
1637269490000|2021-11-18 21:04:50|2363|2362.7|2363|2362.7|2363.1|2362.8|2362.9|2362.6|28
1637269500000|2021-11-18 21:05:00|2363.1|2362.8|2363.8|2363.5|2363.9|2363.6|2363|2362.7|109
1637269510000|2021-11-18 21:05:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|1
1637269520000|2021-11-18 21:05:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|40
1637269530000|2021-11-18 21:05:30|2363.7|2363.4|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|23
1637269540000|2021-11-18 21:05:40|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|25
1637269550000|2021-11-18 21:05:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|3
1637269560000|2021-11-18 21:06:00|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.6|2363.3|24
1637269570000|2021-11-18 21:06:10|2364|2363.7|2364.1|2363.8|2364.2|2363.9|2364|2363.7|48
1637269580000|2021-11-18 21:06:20|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|32
1637269590000|2021-11-18 21:06:30|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|9
1637269600000|2021-11-18 21:06:40|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|4
1637269610000|2021-11-18 21:06:50|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|49
1637269620000|2021-11-18 21:07:00|2364.3|2364|2364.1|2363.8|2364.3|2364|2364.1|2363.8|20
1637269630000|2021-11-18 21:07:10|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|2
1637269640000|2021-11-18 21:07:20|2364.2|2363.9|2364.1|2363.8|2364.4|2364.1|2364.1|2363.8|24
1637269650000|2021-11-18 21:07:30|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|8
1637269660000|2021-11-18 21:07:40|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|8
1637269680000|2021-11-18 21:08:00|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|12
1637269700000|2021-11-18 21:08:20|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|74
1637269710000|2021-11-18 21:08:30|2364|2363.7|2364.1|2363.8|2364.4|2364.1|2364|2363.7|37
1637269720000|2021-11-18 21:08:40|2364.2|2363.9|2364.5|2364.2|2364.6|2364.3|2364.2|2363.9|89
1637269730000|2021-11-18 21:08:50|||||||||5
1637269740000|2021-11-18 21:09:00|2364.6|2364.3|2364.8|2364.5|2364.8|2364.5|2364.5|2364.2|23
1637269750000|2021-11-18 21:09:10|2364.9|2364.6|2364.7|2364.4|2364.9|2364.6|2364.7|2364.4|22
1637269760000|2021-11-18 21:09:20|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|0
1637269770000|2021-11-18 21:09:30|||||||||28
1637269780000|2021-11-18 21:09:40|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2
1637269790000|2021-11-18 21:09:50|2364.2|2363.9|2363.9|2363.6|2364.2|2363.9|2363.9|2363.6|76
1637269800000|2021-11-18 21:10:00|2364|2363.7|2364|2363.7|2364|2363.7|2363.6|2363.3|66
1637269810000|2021-11-18 21:10:10|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364|2363.7|44
1637269820000|2021-11-18 21:10:20|2364|2363.7|2364.1|2363.8|2364.2|2363.9|2364|2363.7|13
1637269830000|2021-11-18 21:10:30|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2364|2363.7|8
1637269840000|2021-11-18 21:10:40|2364|2363.7|2363.4|2363.1|2364|2363.7|2363.4|2363.1|180
1637269850000|2021-11-18 21:10:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.4|2363.1|37
1637269860000|2021-11-18 21:11:00|2363.7|2363.4|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|29
1637269870000|2021-11-18 21:11:10|2363.6|2363.3|2363.3|2363|2363.6|2363.3|2363.1|2362.8|47
1637269880000|2021-11-18 21:11:20|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.3|2363|12
1637269900000|2021-11-18 21:11:40|2363.8|2363.5|2363.4|2363.1|2363.8|2363.5|2363.4|2363.1|57
1637269910000|2021-11-18 21:11:50|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.4|2363.1|15
1637269920000|2021-11-18 21:12:00|2363.5|2363.2|2363.2|2362.9|2363.5|2363.2|2363|2362.7|103
1637269930000|2021-11-18 21:12:10|2363.1|2362.8|2363|2362.7|2363.2|2362.9|2363|2362.7|101
1637269940000|2021-11-18 21:12:20|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363|2362.7|36
1637269950000|2021-11-18 21:12:30|2363.1|2362.8|2362.6|2362.3|2363.1|2362.8|2362.4|2362.1|30
1637269960000|2021-11-18 21:12:40|2362.5|2362.2|2362.8|2362.5|2362.8|2362.5|2362.5|2362.2|18
1637269970000|2021-11-18 21:12:50|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|24
1637269980000|2021-11-18 21:13:00|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|13
1637269990000|2021-11-18 21:13:10|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.3|2362|24
1637270000000|2021-11-18 21:13:20|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362|2361.7|45
1637270010000|2021-11-18 21:13:30|2362|2361.7|2361.9|2361.6|2362|2361.7|2361.7|2361.4|57
1637270020000|2021-11-18 21:13:40|2361.8|2361.5|2361.9|2361.6|2362|2361.7|2361.8|2361.5|39
1637270030000|2021-11-18 21:13:50|||||||||14
1637270040000|2021-11-18 21:14:00|2361.8|2361.5|2361.5|2361.2|2361.8|2361.5|2361.2|2360.9|62
1637270050000|2021-11-18 21:14:10|2361.4|2361.1|2361.5|2361.2|2361.7|2361.4|2361.4|2361.1|50
1637270060000|2021-11-18 21:14:20|2361.4|2361.1|2361.1|2360.8|2361.5|2361.2|2361.1|2360.8|67
1637270070000|2021-11-18 21:14:30|2361|2360.7|2360.4|2360.1|2361.1|2360.8|2360.4|2360.1|152
1637270080000|2021-11-18 21:14:40|2360.3|2360|2360.6|2360.3|2360.7|2360.4|2360.3|2360|96
1637270090000|2021-11-18 21:14:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.1|2359.8|103
1637270100000|2021-11-18 21:15:00|2360.3|2360|2360.6|2360.3|2360.6|2360.3|2360.2|2359.9|44
1637270110000|2021-11-18 21:15:10|2361|2360.7|2361.3|2361|2361.5|2361.2|2360.9|2360.6|24
1637270120000|2021-11-18 21:15:20|2361.5|2361.2|2361.8|2361.5|2361.8|2361.5|2361.4|2361.1|70
1637270130000|2021-11-18 21:15:30|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.8|2361.5|8
1637270140000|2021-11-18 21:15:40|2362|2361.7|2362.3|2362|2362.3|2362|2362|2361.7|30
1637270150000|2021-11-18 21:15:50|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|12
1637270160000|2021-11-18 21:16:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|17
1637270170000|2021-11-18 21:16:10|2362.4|2362.1|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|21
1637270180000|2021-11-18 21:16:20|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2362.3|2362|4
1637270190000|2021-11-18 21:16:30|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|7
1637270200000|2021-11-18 21:16:40|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|9
1637270210000|2021-11-18 21:16:50|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|10
1637270240000|2021-11-18 21:17:20|||||||||5
1637270250000|2021-11-18 21:17:30|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|2362.4|2362.1|4
1637270260000|2021-11-18 21:17:40|||||||||3
1637270270000|2021-11-18 21:17:50|||||||||38
1637270280000|2021-11-18 21:18:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|4
1637270290000|2021-11-18 21:18:10|||||||||15
1637270300000|2021-11-18 21:18:20|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|1
1637270320000|2021-11-18 21:18:40|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|14
1637270330000|2021-11-18 21:18:50|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|4
1637270340000|2021-11-18 21:19:00|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|2362.8|2362.5|13
1637270350000|2021-11-18 21:19:10|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|5
1637270360000|2021-11-18 21:19:20|||||||||3
1637270370000|2021-11-18 21:19:30|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|6
1637270380000|2021-11-18 21:19:40|||||||||1
1637270400000|2021-11-18 21:20:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|4
1637270410000|2021-11-18 21:20:10|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|5
1637270420000|2021-11-18 21:20:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|3
1637270430000|2021-11-18 21:20:30|||||||||2
1637270440000|2021-11-18 21:20:40|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2362.7|2362.4|2
1637270450000|2021-11-18 21:20:50|||||||||9
1637270460000|2021-11-18 21:21:00|2362.9|2362.6|2363|2362.7|2363.1|2362.8|2362.9|2362.6|90
1637270470000|2021-11-18 21:21:10|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|9
1637270480000|2021-11-18 21:21:20|2362.9|2362.6|2363|2362.7|2363|2362.7|2362.9|2362.6|10
1637270490000|2021-11-18 21:21:30|||||||||6
1637270500000|2021-11-18 21:21:40|||||||||7
1637270510000|2021-11-18 21:21:50|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|12
1637270520000|2021-11-18 21:22:00|2363.2|2362.9|2363.2|2362.9|2363.3|2363|2363.2|2362.9|4
1637270530000|2021-11-18 21:22:10|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|13
1637270540000|2021-11-18 21:22:20|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|4
1637270550000|2021-11-18 21:22:30|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|4
1637270560000|2021-11-18 21:22:40|2363|2362.7|2363|2362.7|2363|2362.7|2363|2362.7|6
1637270570000|2021-11-18 21:22:50|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2363|2362.7|8
1637270580000|2021-11-18 21:23:00|2363.1|2362.8|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|3
1637270600000|2021-11-18 21:23:20|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|0
1637270610000|2021-11-18 21:23:30|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|0
1637270640000|2021-11-18 21:24:00|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|1
1637270660000|2021-11-18 21:24:20|2363|2362.7|2363.2|2362.9|2363.3|2363|2363|2362.7|20
1637270670000|2021-11-18 21:24:30|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|7
1637270680000|2021-11-18 21:24:40|2363.2|2362.9|2363.3|2363|2363.4|2363.1|2363.2|2362.9|2
1637270690000|2021-11-18 21:24:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|7
1637270720000|2021-11-18 21:25:20|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|4
1637270730000|2021-11-18 21:25:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|4
1637270750000|2021-11-18 21:25:50|||||||||1
1637270790000|2021-11-18 21:26:30|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|12
1637270810000|2021-11-18 21:26:50|||||||||4
1637270830000|2021-11-18 21:27:10|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|19
1637270840000|2021-11-18 21:27:20|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|29
1637270850000|2021-11-18 21:27:30|||||||||6
1637270870000|2021-11-18 21:27:50|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|8
1637270880000|2021-11-18 21:28:00|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2
1637270890000|2021-11-18 21:28:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|16
1637270910000|2021-11-18 21:28:30|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|29
1637270920000|2021-11-18 21:28:40|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|9
1637270930000|2021-11-18 21:28:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1637270940000|2021-11-18 21:29:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|7
1637270950000|2021-11-18 21:29:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1637270960000|2021-11-18 21:29:20|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|0
1637270990000|2021-11-18 21:29:50|2363.3|2363|2363.6|2363.3|2363.6|2363.3|2363.3|2363|10
1637271000000|2021-11-18 21:30:00|||||||||2
1637271010000|2021-11-18 21:30:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1637271020000|2021-11-18 21:30:20|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1637271040000|2021-11-18 21:30:40|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|4
1637271060000|2021-11-18 21:31:00|||||||||11
1637271070000|2021-11-18 21:31:10|2363.4|2363.1|2363.3|2363|2363.4|2363.1|2363.3|2363|1
1637271090000|2021-11-18 21:31:30|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|3
1637271110000|2021-11-18 21:31:50|||||||||1
1637271140000|2021-11-18 21:32:20|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|1
1637271150000|2021-11-18 21:32:30|||||||||1
1637271160000|2021-11-18 21:32:40|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|24
1637271170000|2021-11-18 21:32:50|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|8
1637271190000|2021-11-18 21:33:10|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1637271210000|2021-11-18 21:33:30|||||||||2
1637271220000|2021-11-18 21:33:40|||||||||3
1637271230000|2021-11-18 21:33:50|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|11
1637271240000|2021-11-18 21:34:00|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|5
1637271250000|2021-11-18 21:34:10|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|0
1637271260000|2021-11-18 21:34:20|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|1
1637271280000|2021-11-18 21:34:40|||||||||3
1637271300000|2021-11-18 21:35:00|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|8
1637271310000|2021-11-18 21:35:10|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|17
1637271320000|2021-11-18 21:35:20|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|2
1637271350000|2021-11-18 21:35:50|2363.3|2363|2363.3|2363|2363.3|2363|2363.3|2363|1
1637271360000|2021-11-18 21:36:00|||||||||14
1637271370000|2021-11-18 21:36:10|||||||||3
1637271380000|2021-11-18 21:36:20|2363.2|2362.9|2363.1|2362.8|2363.2|2362.9|2363.1|2362.8|4
1637271390000|2021-11-18 21:36:30|2363.2|2362.9|2363.3|2363|2363.3|2363|2363.2|2362.9|9
1637271400000|2021-11-18 21:36:40|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|0
1637271410000|2021-11-18 21:36:50|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|4
1637271430000|2021-11-18 21:37:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|3
1637271460000|2021-11-18 21:37:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|7
1637271470000|2021-11-18 21:37:50|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|23
1637271480000|2021-11-18 21:38:00|||||||||13
1637271510000|2021-11-18 21:38:30|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1637271520000|2021-11-18 21:38:40|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|29
1637271540000|2021-11-18 21:39:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|58
1637271550000|2021-11-18 21:39:10|||||||||1
1637271580000|2021-11-18 21:39:40|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|6
1637271600000|2021-11-18 21:40:00|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|8
1637271630000|2021-11-18 21:40:30|||||||||1
1637271650000|2021-11-18 21:40:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|6
1637271660000|2021-11-18 21:41:00|2363.4|2363.1|2363.5|2363.2|2363.5|2363.2|2363.4|2363.1|22
1637271670000|2021-11-18 21:41:10|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|4
1637271680000|2021-11-18 21:41:20|||||||||1
1637271690000|2021-11-18 21:41:30|||||||||2
1637271700000|2021-11-18 21:41:40|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.5|2363.2|0
1637271720000|2021-11-18 21:42:00|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|3
1637271740000|2021-11-18 21:42:20|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|1
1637271750000|2021-11-18 21:42:30|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|0
1637271760000|2021-11-18 21:42:40|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|6
1637271780000|2021-11-18 21:43:00|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|9
1637271790000|2021-11-18 21:43:10|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|15
1637271800000|2021-11-18 21:43:20|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|0
1637271810000|2021-11-18 21:43:30|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|3
1637271820000|2021-11-18 21:43:40|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|2
1637271840000|2021-11-18 21:44:00|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|0
1637271850000|2021-11-18 21:44:10|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|3
1637271860000|2021-11-18 21:44:20|||||||||3
1637271880000|2021-11-18 21:44:40|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|17
1637271890000|2021-11-18 21:44:50|||||||||6
1637271900000|2021-11-18 21:45:00|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|17
1637271910000|2021-11-18 21:45:10|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|4
1637271920000|2021-11-18 21:45:20|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|1
1637271930000|2021-11-18 21:45:30|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|7
1637271940000|2021-11-18 21:45:40|||||||||2
1637271950000|2021-11-18 21:45:50|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|3
1637271960000|2021-11-18 21:46:00|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|0
1637271990000|2021-11-18 21:46:30|||||||||7
1637272010000|2021-11-18 21:46:50|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|3
1637272020000|2021-11-18 21:47:00|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|4
1637272030000|2021-11-18 21:47:10|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|24
1637272040000|2021-11-18 21:47:20|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|9
1637272060000|2021-11-18 21:47:40|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364.2|2363.9|20
1637272070000|2021-11-18 21:47:50|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.2|2363.9|20
1637272080000|2021-11-18 21:48:00|||||||||13
1637272090000|2021-11-18 21:48:10|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|22
1637272100000|2021-11-18 21:48:20|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|4
1637272110000|2021-11-18 21:48:30|2364.2|2363.9|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|28
1637272120000|2021-11-18 21:48:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|12
1637272140000|2021-11-18 21:49:00|2364.2|2363.9|2364.4|2364.1|2364.4|2364.1|2364.2|2363.9|29
1637272150000|2021-11-18 21:49:10|2364.3|2364|2364.6|2364.3|2364.6|2364.3|2364.3|2364|9
1637272170000|2021-11-18 21:49:30|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|5
1637272180000|2021-11-18 21:49:40|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|13
1637272190000|2021-11-18 21:49:50|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|0
1637272200000|2021-11-18 21:50:00|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|28
1637272210000|2021-11-18 21:50:10|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|13
1637272220000|2021-11-18 21:50:20|2364.3|2364|2364.6|2364.3|2364.6|2364.3|2364.3|2364|8
1637272230000|2021-11-18 21:50:30|||||||||2
1637272240000|2021-11-18 21:50:40|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|16
1637272250000|2021-11-18 21:50:50|2364.4|2364.1|2364.7|2364.4|2364.7|2364.4|2364.4|2364.1|10
1637272260000|2021-11-18 21:51:00|2364.6|2364.3|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|3
1637272270000|2021-11-18 21:51:10|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|10
1637272280000|2021-11-18 21:51:20|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|47
1637272290000|2021-11-18 21:51:30|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|12
1637272300000|2021-11-18 21:51:40|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|12
1637272310000|2021-11-18 21:51:50|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|18
1637272320000|2021-11-18 21:52:00|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|2
1637272330000|2021-11-18 21:52:10|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|10
1637272340000|2021-11-18 21:52:20|2364.9|2364.6|2365.1|2364.8|2365.1|2364.8|2364.9|2364.6|27
1637272350000|2021-11-18 21:52:30|2365|2364.7|2365|2364.7|2365.1|2364.8|2365|2364.7|3
1637272360000|2021-11-18 21:52:40|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|3
1637272370000|2021-11-18 21:52:50|2365|2364.7|2364.8|2364.5|2365|2364.7|2364.8|2364.5|9
1637272380000|2021-11-18 21:53:00|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|12
1637272390000|2021-11-18 21:53:10|||||||||4
1637272400000|2021-11-18 21:53:20|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|10
1637272410000|2021-11-18 21:53:30|||||||||7
1637272420000|2021-11-18 21:53:40|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|6
1637272430000|2021-11-18 21:53:50|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|8
1637272440000|2021-11-18 21:54:00|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.8|2364.5|2
1637272450000|2021-11-18 21:54:10|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|7
1637272460000|2021-11-18 21:54:20|2364.7|2364.4|2364.8|2364.5|2364.9|2364.6|2364.7|2364.4|17
1637272470000|2021-11-18 21:54:30|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|5
1637272480000|2021-11-18 21:54:40|2364.8|2364.5|2364.6|2364.3|2364.8|2364.5|2364.6|2364.3|11
1637272490000|2021-11-18 21:54:50|2364.7|2364.4|2364.5|2364.2|2364.7|2364.4|2364.4|2364.1|18
1637272500000|2021-11-18 21:55:00|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|14
1637272510000|2021-11-18 21:55:10|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|19
1637272520000|2021-11-18 21:55:20|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|6
1637272530000|2021-11-18 21:55:30|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|0
1637272540000|2021-11-18 21:55:40|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|16
1637272560000|2021-11-18 21:56:00|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|10
1637272570000|2021-11-18 21:56:10|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|0
1637272580000|2021-11-18 21:56:20|||||||||15
1637272590000|2021-11-18 21:56:30|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|1
1637272600000|2021-11-18 21:56:40|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|8
1637272610000|2021-11-18 21:56:50|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|0
1637272620000|2021-11-18 21:57:00|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|6
1637272630000|2021-11-18 21:57:10|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.6|2364.3|20
1637272640000|2021-11-18 21:57:20|||||||||2
1637272650000|2021-11-18 21:57:30|2364.7|2364.4|2364.8|2364.5|2364.8|2364.5|2364.7|2364.4|2
1637272660000|2021-11-18 21:57:40|2364.7|2364.4|2364.4|2364.1|2364.7|2364.4|2364.4|2364.1|18
1637272670000|2021-11-18 21:57:50|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|9
1637272680000|2021-11-18 21:58:00|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|3
1637272690000|2021-11-18 21:58:10|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|18
1637272700000|2021-11-18 21:58:20|2364|2363.7|2364.3|2364|2364.3|2364|2364|2363.7|13
1637272710000|2021-11-18 21:58:30|2364.2|2363.9|2364.7|2364.4|2364.8|2364.5|2364.2|2363.9|30
1637272720000|2021-11-18 21:58:40|||||||||2
1637272730000|2021-11-18 21:58:50|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|20
1637272740000|2021-11-18 21:59:00|||||||||10
1637272750000|2021-11-18 21:59:10|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|9
1637272760000|2021-11-18 21:59:20|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|5
1637272770000|2021-11-18 21:59:30|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|23
1637272780000|2021-11-18 21:59:40|2364.8|2364.5|2365|2364.7|2365|2364.7|2364.8|2364.5|22
1637272790000|2021-11-18 21:59:50|2364.9|2364.6|2365.3|2364.5|2365.4|2364.7|2364.9|2364.5|11
1637273060000|2021-11-18 22:04:20|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|0
1637273070000|2021-11-18 22:04:30|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|0
1637273140000|2021-11-18 22:05:40|2365.3|2364.5|2365.2|2364.4|2365.3|2364.5|2365.2|2364.4|0
1637273170000|2021-11-18 22:06:10|2365.3|2364.5|2365.2|2364.4|2365.3|2364.5|2365.2|2364.4|0
1637273200000|2021-11-18 22:06:40|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|0
1637273280000|2021-11-18 22:08:00|2365.2|2364.4|2365.2|2364.4|2365.2|2364.4|2365.2|2364.4|0
1637273430000|2021-11-18 22:10:30|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|0
1637274310000|2021-11-18 22:25:10|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|0
1637275140000|2021-11-18 22:39:00|2365.6|2364.8|2365.6|2364.8|2365.6|2364.8|2365.6|2364.8|0
1637275150000|2021-11-18 22:39:10|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|0
1637275610000|2021-11-18 22:46:50|2365.6|2364.8|2365.6|2364.8|2365.6|2364.8|2365.6|2364.8|0
1637275650000|2021-11-18 22:47:30|2365.5|2364.7|2365.8|2365|2365.8|2365|2365.5|2364.7|0
1637275800000|2021-11-18 22:50:00|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|0
1637275870000|2021-11-18 22:51:10|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|0
1637276050000|2021-11-18 22:54:10|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|0
1637276150000|2021-11-18 22:55:50|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|0
1637276310000|2021-11-18 22:58:30|2365.2|2364.4|2365.3|2364.5|2365.3|2364.5|2365.2|2364.4|0
1637276370000|2021-11-18 22:59:30|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|0
1637276380000|2021-11-18 22:59:40|2365.3|2364.5|2365.4|2364.6|2365.4|2364.6|2365.3|2364.5|0
1637276390000|2021-11-18 22:59:50|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|0
1637276400000|2021-11-18 23:00:00|2365.4|2365|2364.6|2364.3|2365.6|2365.3|2364.5|2364.2|76
1637276410000|2021-11-18 23:00:10|2364.8|2364.5|2364.6|2364.3|2364.8|2364.5|2364.6|2364.3|2
1637276420000|2021-11-18 23:00:20|2364.7|2364.4|2364.4|2364.1|2364.7|2364.4|2364.4|2364.1|18
1637276430000|2021-11-18 23:00:30|2364.3|2364|2364.7|2364.4|2364.7|2364.4|2364.3|2364|5
1637276440000|2021-11-18 23:00:40|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|8
1637276450000|2021-11-18 23:00:50|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.5|2364.2|0
1637276460000|2021-11-18 23:01:00|2364.4|2364.1|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|5
1637276470000|2021-11-18 23:01:10|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|5
1637276480000|2021-11-18 23:01:20|2364.4|2364.1|2364.3|2364|2364.4|2364.1|2364.3|2364|4
1637276490000|2021-11-18 23:01:30|2364.4|2364.1|2364.1|2363.8|2364.4|2364.1|2364.1|2363.8|4
1637276500000|2021-11-18 23:01:40|2364.2|2363.9|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|5
1637276510000|2021-11-18 23:01:50|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|4
1637276520000|2021-11-18 23:02:00|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|4
1637276530000|2021-11-18 23:02:10|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|2
1637276540000|2021-11-18 23:02:20|2364|2363.7|2364|2363.7|2364|2363.7|2363.9|2363.6|8
1637276550000|2021-11-18 23:02:30|||||||||2
1637276560000|2021-11-18 23:02:40|||||||||1
1637276570000|2021-11-18 23:02:50|2363.9|2363.6|2363.9|2363.6|2364|2363.7|2363.9|2363.6|0
1637276580000|2021-11-18 23:03:00|2364|2363.7|2363.8|2363.5|2364|2363.7|2363.8|2363.5|0
1637276590000|2021-11-18 23:03:10|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|4
1637276600000|2021-11-18 23:03:20|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|6
1637276610000|2021-11-18 23:03:30|||||||||3
1637276620000|2021-11-18 23:03:40|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|1
1637276630000|2021-11-18 23:03:50|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|1
1637276650000|2021-11-18 23:04:10|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2363.7|2363.4|2
1637276670000|2021-11-18 23:04:30|||||||||1
1637276680000|2021-11-18 23:04:40|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|2
1637276690000|2021-11-18 23:04:50|2363.6|2363.3|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|4
1637276700000|2021-11-18 23:05:00|2363.7|2363.4|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|4
1637276710000|2021-11-18 23:05:10|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|2363.8|2363.5|0
1637276730000|2021-11-18 23:05:30|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|4
1637276740000|2021-11-18 23:05:40|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|2363.9|2363.6|1
1637276750000|2021-11-18 23:05:50|||||||||5
1637276770000|2021-11-18 23:06:10|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.6|2363.3|5
1637276780000|2021-11-18 23:06:20|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|3
1637276790000|2021-11-18 23:06:30|||||||||1
1637276820000|2021-11-18 23:07:00|2364|2363.7|2364|2363.7|2364|2363.7|2364|2363.7|4
1637276830000|2021-11-18 23:07:10|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2364.1|2363.8|2
1637276840000|2021-11-18 23:07:20|2364.2|2363.9|2364.3|2364|2364.3|2364|2364.2|2363.9|2
1637276850000|2021-11-18 23:07:30|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|5
1637276860000|2021-11-18 23:07:40|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.3|2364|1
1637276880000|2021-11-18 23:08:00|2364.3|2364|2364.3|2364|2364.4|2364.1|2364.3|2364|2
1637276890000|2021-11-18 23:08:10|2364.4|2364.1|2364.5|2364.2|2364.5|2364.2|2364.4|2364.1|1
1637276910000|2021-11-18 23:08:30|||||||||2
1637276920000|2021-11-18 23:08:40|||||||||1
1637276930000|2021-11-18 23:08:50|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|5
1637276940000|2021-11-18 23:09:00|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|0
1637276960000|2021-11-18 23:09:20|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|0
1637276970000|2021-11-18 23:09:30|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|0
1637276980000|2021-11-18 23:09:40|2364.5|2364.2|2364.7|2364.4|2364.7|2364.4|2364.5|2364.2|1
1637277000000|2021-11-18 23:10:00|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|3
1637277020000|2021-11-18 23:10:20|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|0
1637277030000|2021-11-18 23:10:30|||||||||1
1637277040000|2021-11-18 23:10:40|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|0
1637277080000|2021-11-18 23:11:20|||||||||1
1637277100000|2021-11-18 23:11:40|2364.7|2364.4|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|3
1637277110000|2021-11-18 23:11:50|2364.8|2364.5|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|5
1637277170000|2021-11-18 23:12:50|||||||||1
1637277180000|2021-11-18 23:13:00|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|158
1637277190000|2021-11-18 23:13:10|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2
1637277210000|2021-11-18 23:13:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2
1637277220000|2021-11-18 23:13:40|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.2|2364.9|6
1637277230000|2021-11-18 23:13:50|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|1
1637277240000|2021-11-18 23:14:00|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2
1637277260000|2021-11-18 23:14:20|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|0
1637277270000|2021-11-18 23:14:30|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2
1637277280000|2021-11-18 23:14:40|2365.7|2365.4|2365.9|2365.6|2365.9|2365.6|2365.6|2365.3|11
1637277290000|2021-11-18 23:14:50|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|1
1637277300000|2021-11-18 23:15:00|2365.7|2365.4|2365.5|2365.2|2365.8|2365.5|2365.4|2365.1|10
1637277310000|2021-11-18 23:15:10|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|0
1637277330000|2021-11-18 23:15:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|8
1637277340000|2021-11-18 23:15:40|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|1
1637277360000|2021-11-18 23:16:00|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|0
1637277370000|2021-11-18 23:16:10|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|4
1637277380000|2021-11-18 23:16:20|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|1
1637277390000|2021-11-18 23:16:30|||||||||4
1637277400000|2021-11-18 23:16:40|2366|2365.7|2365.8|2365.5|2366|2365.7|2365.8|2365.5|2
1637277410000|2021-11-18 23:16:50|2365.9|2365.6|2365.9|2365.6|2366|2365.7|2365.9|2365.6|1
1637277420000|2021-11-18 23:17:00|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|0
1637277430000|2021-11-18 23:17:10|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|0
1637277460000|2021-11-18 23:17:40|2366|2365.7|2366.2|2365.9|2366.2|2365.9|2366|2365.7|0
1637277470000|2021-11-18 23:17:50|2366.3|2366|2366.5|2366.2|2366.5|2366.2|2366.3|2366|15
1637277480000|2021-11-18 23:18:00|||||||||1
1637277490000|2021-11-18 23:18:10|2366.8|2366.5|2366.6|2366.3|2366.8|2366.5|2366.6|2366.3|12
1637277510000|2021-11-18 23:18:30|2366.7|2366.4|2366.8|2366.5|2366.8|2366.5|2366.7|2366.4|5
1637277520000|2021-11-18 23:18:40|2367|2366.7|2367|2366.7|2367|2366.7|2366.8|2366.5|10
1637277530000|2021-11-18 23:18:50|2367.2|2366.9|2367.3|2367|2367.3|2367|2367.2|2366.9|27
1637277540000|2021-11-18 23:19:00|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|2
1637277550000|2021-11-18 23:19:10|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|4
1637277560000|2021-11-18 23:19:20|2367.2|2366.9|2367.3|2367|2367.3|2367|2367.2|2366.9|29
1637277570000|2021-11-18 23:19:30|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|0
1637277580000|2021-11-18 23:19:40|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|4
1637277590000|2021-11-18 23:19:50|2367.2|2366.9|2367.3|2367|2367.3|2367|2367.2|2366.9|8
1637277600000|2021-11-18 23:20:00|2367.2|2366.9|2367.4|2367.1|2367.4|2367.1|2367.2|2366.9|19
1637277610000|2021-11-18 23:20:10|2367.2|2366.9|2367|2366.7|2367.3|2367|2367|2366.7|11
1637277620000|2021-11-18 23:20:20|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|3
1637277630000|2021-11-18 23:20:30|2366.9|2366.6|2366.7|2366.4|2366.9|2366.6|2366.7|2366.4|1
1637277650000|2021-11-18 23:20:50|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|4
1637277660000|2021-11-18 23:21:00|2366.7|2366.4|2366.9|2366.6|2366.9|2366.6|2366.7|2366.4|3
1637277670000|2021-11-18 23:21:10|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367|2366.7|6
1637277680000|2021-11-18 23:21:20|2367|2366.7|2366.8|2366.5|2367|2366.7|2366.8|2366.5|10
1637277700000|2021-11-18 23:21:40|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2
1637277710000|2021-11-18 23:21:50|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|1
1637277720000|2021-11-18 23:22:00|2366.2|2365.9|2366.3|2366|2366.6|2366.3|2366.2|2365.9|42
1637277730000|2021-11-18 23:22:10|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|0
1637277740000|2021-11-18 23:22:20|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.7|2365.4|12
1637277750000|2021-11-18 23:22:30|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|4
1637277760000|2021-11-18 23:22:40|||||||||1
1637277770000|2021-11-18 23:22:50|||||||||1
1637277780000|2021-11-18 23:23:00|2365.8|2365.5|2365.5|2365.2|2365.9|2365.6|2365.5|2365.2|9
1637277790000|2021-11-18 23:23:10|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|3
1637277810000|2021-11-18 23:23:30|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|3
1637277820000|2021-11-18 23:23:40|2365.3|2365|2365.3|2365|2365.3|2365|2365.2|2364.9|2
1637277830000|2021-11-18 23:23:50|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2365|2364.7|2
1637277840000|2021-11-18 23:24:00|||||||||1
1637277870000|2021-11-18 23:24:30|2365|2364.7|2365.7|2365.4|2365.7|2365.4|2365|2364.7|10
1637277880000|2021-11-18 23:24:40|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.7|2365.4|8
1637277890000|2021-11-18 23:24:50|2365.8|2365.5|2365.5|2365.2|2365.9|2365.6|2365.3|2365|30
1637277900000|2021-11-18 23:25:00|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|7
1637277910000|2021-11-18 23:25:10|2365.6|2365.3|2365.5|2365.2|2365.9|2365.6|2365.5|2365.2|11
1637277920000|2021-11-18 23:25:20|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|12
1637277930000|2021-11-18 23:25:30|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|2
1637277940000|2021-11-18 23:25:40|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|4
1637277970000|2021-11-18 23:26:10|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|14
1637277980000|2021-11-18 23:26:20|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|3
1637278000000|2021-11-18 23:26:40|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|5
1637278010000|2021-11-18 23:26:50|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|0
1637278020000|2021-11-18 23:27:00|2365.4|2365.1|2365.1|2364.8|2365.4|2365.1|2365.1|2364.8|4
1637278040000|2021-11-18 23:27:20|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|1
1637278060000|2021-11-18 23:27:40|||||||||2
1637278070000|2021-11-18 23:27:50|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|1
1637278080000|2021-11-18 23:28:00|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|0
1637278090000|2021-11-18 23:28:10|||||||||1
1637278100000|2021-11-18 23:28:20|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|0
1637278110000|2021-11-18 23:28:30|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|2365.4|2365.1|0
1637278120000|2021-11-18 23:28:40|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2
1637278130000|2021-11-18 23:28:50|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|0
1637278140000|2021-11-18 23:29:00|||||||||1
1637278150000|2021-11-18 23:29:10|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|4
1637278160000|2021-11-18 23:29:20|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|1
1637278170000|2021-11-18 23:29:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|0
1637278190000|2021-11-18 23:29:50|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|1
1637278210000|2021-11-18 23:30:10|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1637278220000|2021-11-18 23:30:20|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|5
1637278230000|2021-11-18 23:30:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|1
1637278240000|2021-11-18 23:30:40|2365.4|2365.1|2365.6|2365.3|2365.6|2365.3|2365.4|2365.1|1
1637278260000|2021-11-18 23:31:00|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|18
1637278270000|2021-11-18 23:31:10|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|1
1637278290000|2021-11-18 23:31:30|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|2
1637278310000|2021-11-18 23:31:50|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|4
1637278320000|2021-11-18 23:32:00|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|1
1637278330000|2021-11-18 23:32:10|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|10
1637278340000|2021-11-18 23:32:20|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|1
1637278360000|2021-11-18 23:32:40|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|0
1637278390000|2021-11-18 23:33:10|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|5
1637278410000|2021-11-18 23:33:30|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|0
1637278420000|2021-11-18 23:33:40|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|1
1637278430000|2021-11-18 23:33:50|2365.4|2365.1|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|0
1637278450000|2021-11-18 23:34:10|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|2
1637278460000|2021-11-18 23:34:20|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|1
1637278470000|2021-11-18 23:34:30|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|1
1637278480000|2021-11-18 23:34:40|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|1
1637278490000|2021-11-18 23:34:50|2365|2364.7|2365|2364.7|2365|2364.7|2364.9|2364.6|1
1637278500000|2021-11-18 23:35:00|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.7|2364.4|4
1637278510000|2021-11-18 23:35:10|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|1
1637278520000|2021-11-18 23:35:20|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|1
1637278530000|2021-11-18 23:35:30|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|2
1637278540000|2021-11-18 23:35:40|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|1
1637278550000|2021-11-18 23:35:50|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|1
1637278560000|2021-11-18 23:36:00|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|0
1637278570000|2021-11-18 23:36:10|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|0
1637278590000|2021-11-18 23:36:30|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|1
1637278600000|2021-11-18 23:36:40|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|0
1637278610000|2021-11-18 23:36:50|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|0
1637278620000|2021-11-18 23:37:00|2364.9|2364.6|2364.9|2364.6|2365|2364.7|2364.9|2364.6|0
1637278640000|2021-11-18 23:37:20|||||||||1
1637278670000|2021-11-18 23:37:50|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|3
1637278680000|2021-11-18 23:38:00|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|0
1637278690000|2021-11-18 23:38:10|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2365|2364.7|2
1637278720000|2021-11-18 23:38:40|||||||||1
1637278730000|2021-11-18 23:38:50|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|0
1637278760000|2021-11-18 23:39:20|2365.1|2364.8|2365.1|2364.8|2365.2|2364.9|2365|2364.7|7
1637278770000|2021-11-18 23:39:30|2365|2364.7|2365|2364.7|2365.1|2364.8|2365|2364.7|2
1637278780000|2021-11-18 23:39:40|2364.9|2364.6|2365|2364.7|2365.1|2364.8|2364.9|2364.6|3
1637278800000|2021-11-18 23:40:00|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|0
1637278810000|2021-11-18 23:40:10|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|0
1637278830000|2021-11-18 23:40:30|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|38
1637278840000|2021-11-18 23:40:40|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|3
1637278850000|2021-11-18 23:40:50|||||||||1
1637278860000|2021-11-18 23:41:00|2365.3|2365|2365.5|2365.2|2365.5|2365.2|2365.3|2365|6
1637278890000|2021-11-18 23:41:30|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|2
1637278900000|2021-11-18 23:41:40|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|1
1637278940000|2021-11-18 23:42:20|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|0
1637278950000|2021-11-18 23:42:30|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|0
1637278960000|2021-11-18 23:42:40|2365|2364.7|2365|2364.7|2365.1|2364.8|2365|2364.7|0
1637278970000|2021-11-18 23:42:50|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|0
1637278980000|2021-11-18 23:43:00|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|0
1637278990000|2021-11-18 23:43:10|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|2
1637279000000|2021-11-18 23:43:20|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|0
1637279010000|2021-11-18 23:43:30|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|0
1637279020000|2021-11-18 23:43:40|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|1
1637279030000|2021-11-18 23:43:50|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2
1637279040000|2021-11-18 23:44:00|||||||||1
1637279070000|2021-11-18 23:44:30|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|1
1637279080000|2021-11-18 23:44:40|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|0
1637279090000|2021-11-18 23:44:50|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|0
1637279100000|2021-11-18 23:45:00|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|3
1637279110000|2021-11-18 23:45:10|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.3|2365|1
1637279120000|2021-11-18 23:45:20|2365.3|2365|2365.4|2365.1|2365.5|2365.2|2365.3|2365|2
1637279130000|2021-11-18 23:45:30|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|6
1637279140000|2021-11-18 23:45:40|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2
1637279160000|2021-11-18 23:46:00|2365.4|2365.1|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|1
1637279170000|2021-11-18 23:46:10|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|13
1637279180000|2021-11-18 23:46:20|2365.5|2365.2|2365.7|2365.4|2365.7|2365.4|2365.5|2365.2|6
1637279190000|2021-11-18 23:46:30|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|2
1637279200000|2021-11-18 23:46:40|2365.9|2365.6|2366.1|2365.8|2366.1|2365.8|2365.9|2365.6|0
1637279210000|2021-11-18 23:46:50|||||||||1
1637279220000|2021-11-18 23:47:00|2366|2365.7|2366.4|2366.1|2366.5|2366.2|2366|2365.7|14
1637279230000|2021-11-18 23:47:10|2366.2|2365.9|2366.3|2366|2366.4|2366.1|2366.2|2365.9|3
1637279240000|2021-11-18 23:47:20|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|4
1637279250000|2021-11-18 23:47:30|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|2
1637279260000|2021-11-18 23:47:40|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|0
1637279280000|2021-11-18 23:48:00|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.4|2366.1|4
1637279290000|2021-11-18 23:48:10|2366.5|2366.2|2366.4|2366.1|2366.6|2366.3|2366.4|2366.1|5
1637279300000|2021-11-18 23:48:20|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|0
1637279310000|2021-11-18 23:48:30|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637279320000|2021-11-18 23:48:40|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|0
1637279340000|2021-11-18 23:49:00|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|7
1637279350000|2021-11-18 23:49:10|||||||||1
1637279380000|2021-11-18 23:49:40|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|2
1637279390000|2021-11-18 23:49:50|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|3
1637279400000|2021-11-18 23:50:00|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637279420000|2021-11-18 23:50:20|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|29
1637279430000|2021-11-18 23:50:30|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|6
1637279440000|2021-11-18 23:50:40|2367|2366.7|2367.2|2366.9|2367.2|2366.9|2367|2366.7|3
1637279450000|2021-11-18 23:50:50|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2366.9|2366.6|2
1637279460000|2021-11-18 23:51:00|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|0
1637279470000|2021-11-18 23:51:10|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|0
1637279490000|2021-11-18 23:51:30|||||||||1
1637279500000|2021-11-18 23:51:40|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|3
1637279510000|2021-11-18 23:51:50|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|3
1637279520000|2021-11-18 23:52:00|2366.7|2366.4|2367.2|2366.9|2367.2|2366.9|2366.7|2366.4|27
1637279530000|2021-11-18 23:52:10|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|1
1637279540000|2021-11-18 23:52:20|2367.2|2366.9|2367.1|2366.8|2367.2|2366.9|2367.1|2366.8|6
1637279550000|2021-11-18 23:52:30|2367|2366.7|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1637279560000|2021-11-18 23:52:40|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|1
1637279570000|2021-11-18 23:52:50|||||||||2
1637279580000|2021-11-18 23:53:00|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|1
1637279600000|2021-11-18 23:53:20|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|0
1637279620000|2021-11-18 23:53:40|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|3
1637279640000|2021-11-18 23:54:00|||||||||2
1637279650000|2021-11-18 23:54:10|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|5
1637279680000|2021-11-18 23:54:40|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|5
1637279700000|2021-11-18 23:55:00|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|2
1637279710000|2021-11-18 23:55:10|2366.9|2366.6|2366.9|2366.6|2367|2366.7|2366.9|2366.6|1
1637279720000|2021-11-18 23:55:20|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|0
1637279740000|2021-11-18 23:55:40|2366.8|2366.5|2366.4|2366.1|2366.8|2366.5|2366.4|2366.1|7
1637279750000|2021-11-18 23:55:50|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.4|2366.1|0
1637279760000|2021-11-18 23:56:00|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637279770000|2021-11-18 23:56:10|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|5
1637279780000|2021-11-18 23:56:20|2366.6|2366.3|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|2
1637279790000|2021-11-18 23:56:30|2366.8|2366.5|2366.6|2366.3|2366.8|2366.5|2366.6|2366.3|2
1637279800000|2021-11-18 23:56:40|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|1
1637279810000|2021-11-18 23:56:50|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|3
1637279820000|2021-11-18 23:57:00|2366.3|2366|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|8
1637279830000|2021-11-18 23:57:10|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|35
1637279840000|2021-11-18 23:57:20|2366.4|2366.1|2366.6|2366.3|2366.6|2366.3|2366.4|2366.1|2
1637279860000|2021-11-18 23:57:40|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|3
1637279870000|2021-11-18 23:57:50|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|0
1637279880000|2021-11-18 23:58:00|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|1
1637279890000|2021-11-18 23:58:10|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|0
1637279900000|2021-11-18 23:58:20|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|1
1637279920000|2021-11-18 23:58:40|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|1
1637279930000|2021-11-18 23:58:50|||||||||2
1637279940000|2021-11-18 23:59:00|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|0
1637279960000|2021-11-18 23:59:20|||||||||1
1637280000000|2021-11-19 00:00:00|2366.4|2366.1|2365.9|2365.6|2366.5|2366.2|2365.9|2365.6|4
1637280010000|2021-11-19 00:00:10|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|4
1637280020000|2021-11-19 00:00:20|2365.8|2365.5|2365.5|2365.2|2365.8|2365.5|2365.5|2365.2|6
1637280030000|2021-11-19 00:00:30|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.5|2365.2|0
1637280040000|2021-11-19 00:00:40|2365.8|2365.5|2366.2|2365.9|2366.2|2365.9|2365.8|2365.5|3
1637280050000|2021-11-19 00:00:50|2366.3|2366|2366.3|2366|2366.4|2366.1|2366.2|2365.9|2
1637280060000|2021-11-19 00:01:00|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|1
1637280070000|2021-11-19 00:01:10|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366|2365.7|0
1637280080000|2021-11-19 00:01:20|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|0
1637280090000|2021-11-19 00:01:30|2366.2|2365.9|2366|2365.7|2366.2|2365.9|2366|2365.7|1
1637280100000|2021-11-19 00:01:40|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366|2365.7|1
1637280110000|2021-11-19 00:01:50|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|0
1637280120000|2021-11-19 00:02:00|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.8|2365.5|1
1637280130000|2021-11-19 00:02:10|2365.8|2365.5|2366|2365.7|2366|2365.7|2365.8|2365.5|3
1637280140000|2021-11-19 00:02:20|2366.1|2365.8|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|3
1637280150000|2021-11-19 00:02:30|||||||||1
1637280160000|2021-11-19 00:02:40|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637280180000|2021-11-19 00:03:00|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|4
1637280190000|2021-11-19 00:03:10|2366.3|2366|2366.3|2366|2366.4|2366.1|2366.3|2366|1
1637280200000|2021-11-19 00:03:20|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|0
1637280210000|2021-11-19 00:03:30|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|0
1637280220000|2021-11-19 00:03:40|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|1
1637280230000|2021-11-19 00:03:50|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|2
1637280240000|2021-11-19 00:04:00|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|1
1637280250000|2021-11-19 00:04:10|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|3
1637280260000|2021-11-19 00:04:20|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|0
1637280270000|2021-11-19 00:04:30|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|3
1637280280000|2021-11-19 00:04:40|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.2|2365.9|0
1637280290000|2021-11-19 00:04:50|2366.3|2366|2366.5|2366.2|2366.5|2366.2|2366.3|2366|3
1637280300000|2021-11-19 00:05:00|2366.6|2366.3|2366.8|2366.5|2366.8|2366.5|2366.6|2366.3|0
1637280320000|2021-11-19 00:05:20|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|0
1637280330000|2021-11-19 00:05:30|2367|2366.7|2367|2366.7|2367|2366.7|2366.9|2366.6|1
1637280340000|2021-11-19 00:05:40|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|1
1637280350000|2021-11-19 00:05:50|2367|2366.7|2366.9|2366.6|2367|2366.7|2366.9|2366.6|0
1637280360000|2021-11-19 00:06:00|2367|2366.7|2366.9|2366.6|2367|2366.7|2366.9|2366.6|1
1637280370000|2021-11-19 00:06:10|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|2
1637280380000|2021-11-19 00:06:20|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.7|2366.4|1
1637280390000|2021-11-19 00:06:30|2367|2366.7|2366.9|2366.6|2367.1|2366.8|2366.9|2366.6|15
1637280400000|2021-11-19 00:06:40|2367|2366.7|2367.2|2366.9|2367.2|2366.9|2367|2366.7|0
1637280410000|2021-11-19 00:06:50|2367.3|2367|2367.2|2366.9|2367.3|2367|2367.2|2366.9|6
1637280420000|2021-11-19 00:07:00|2367.1|2366.8|2367.1|2366.8|2367.2|2366.9|2367.1|2366.8|0
1637280430000|2021-11-19 00:07:10|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|0
1637280440000|2021-11-19 00:07:20|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|2367.2|2366.9|0
1637280450000|2021-11-19 00:07:30|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|0
1637280460000|2021-11-19 00:07:40|2367.4|2367.1|2367.8|2367.5|2367.8|2367.5|2367.4|2367.1|29
1637280470000|2021-11-19 00:07:50|2367.7|2367.4|2367.9|2367.6|2367.9|2367.6|2367.7|2367.4|41
1637280480000|2021-11-19 00:08:00|2368|2367.7|2367.9|2367.6|2368.1|2367.8|2367.8|2367.5|10
1637280490000|2021-11-19 00:08:10|2367.8|2367.5|2367.9|2367.6|2367.9|2367.6|2367.8|2367.5|2
1637280500000|2021-11-19 00:08:20|2367.8|2367.5|2367.9|2367.6|2367.9|2367.6|2367.8|2367.5|3
1637280510000|2021-11-19 00:08:30|2368|2367.7|2367.9|2367.6|2368|2367.7|2367.9|2367.6|2
1637280520000|2021-11-19 00:08:40|2367.8|2367.5|2367.7|2367.4|2367.9|2367.6|2367.7|2367.4|3
1637280530000|2021-11-19 00:08:50|2367.8|2367.5|2367.9|2367.6|2367.9|2367.6|2367.8|2367.5|5
1637280540000|2021-11-19 00:09:00|2368|2367.7|2367.9|2367.6|2368|2367.7|2367.9|2367.6|1
1637280550000|2021-11-19 00:09:10|2368|2367.7|2368.1|2367.8|2368.1|2367.8|2367.9|2367.6|0
1637280560000|2021-11-19 00:09:20|2368|2367.7|2368.4|2368.1|2368.6|2368.3|2368|2367.7|12
1637280570000|2021-11-19 00:09:30|2368.3|2368|2368.4|2368.1|2368.5|2368.2|2368.3|2368|6
1637280580000|2021-11-19 00:09:40|2368.5|2368.2|2368.5|2368.2|2368.5|2368.2|2368.4|2368.1|0
1637280590000|2021-11-19 00:09:50|2368.6|2368.3|2368.5|2368.2|2368.6|2368.3|2368.5|2368.2|0
1637280600000|2021-11-19 00:10:00|2368.4|2368.1|2368.3|2368|2368.5|2368.2|2368.3|2368|1
1637280610000|2021-11-19 00:10:10|2368.2|2367.9|2368.1|2367.8|2368.3|2368|2368|2367.7|5
1637280620000|2021-11-19 00:10:20|2368|2367.7|2367.7|2367.4|2368.1|2367.8|2367.7|2367.4|2
1637280640000|2021-11-19 00:10:40|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|0
1637280650000|2021-11-19 00:10:50|2367.9|2367.6|2367.8|2367.5|2367.9|2367.6|2367.8|2367.5|0
1637280660000|2021-11-19 00:11:00|2367.9|2367.6|2367.9|2367.6|2368|2367.7|2367.9|2367.6|1
1637280670000|2021-11-19 00:11:10|2367.8|2367.5|2367.9|2367.6|2367.9|2367.6|2367.8|2367.5|0
1637280680000|2021-11-19 00:11:20|2368|2367.7|2367.9|2367.6|2368|2367.7|2367.9|2367.6|0
1637280690000|2021-11-19 00:11:30|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|2
1637280710000|2021-11-19 00:11:50|2367.7|2367.4|2367.6|2367.3|2367.7|2367.4|2367.6|2367.3|7
1637280720000|2021-11-19 00:12:00|2367.7|2367.4|2367.6|2367.3|2367.7|2367.4|2367.6|2367.3|1
1637280730000|2021-11-19 00:12:10|2367.5|2367.2|2367.6|2367.3|2367.6|2367.3|2367.5|2367.2|5
1637280740000|2021-11-19 00:12:20|2367.5|2367.2|2367.6|2367.3|2367.6|2367.3|2367.5|2367.2|0
1637280760000|2021-11-19 00:12:40|2367.7|2367.4|2367.7|2367.4|2367.7|2367.4|2367.7|2367.4|0
1637280770000|2021-11-19 00:12:50|2367.6|2367.3|2367.5|2367.2|2367.6|2367.3|2367.5|2367.2|1
1637280820000|2021-11-19 00:13:40|2367.6|2367.3|2367.5|2367.2|2367.6|2367.3|2367.5|2367.2|5
1637280830000|2021-11-19 00:13:50|2367.4|2367.1|2367.1|2366.8|2367.4|2367.1|2367.1|2366.8|3
1637280840000|2021-11-19 00:14:00|2367|2366.7|2367.3|2367|2367.3|2367|2367|2366.7|2
1637280850000|2021-11-19 00:14:10|2367.2|2366.9|2367.1|2366.8|2367.2|2366.9|2367.1|2366.8|1
1637280860000|2021-11-19 00:14:20|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|2
1637280870000|2021-11-19 00:14:30|||||||||1
1637280880000|2021-11-19 00:14:40|||||||||2
1637280890000|2021-11-19 00:14:50|2366.9|2366.6|2366.8|2366.5|2367|2366.7|2366.7|2366.4|1
1637280900000|2021-11-19 00:15:00|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|5
1637280910000|2021-11-19 00:15:10|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|5
1637280920000|2021-11-19 00:15:20|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637280930000|2021-11-19 00:15:30|2366.7|2366.4|2366.8|2366.5|2366.9|2366.6|2366.7|2366.4|3
1637280940000|2021-11-19 00:15:40|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|1
1637280950000|2021-11-19 00:15:50|2366.6|2366.3|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637280960000|2021-11-19 00:16:00|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|2
1637280970000|2021-11-19 00:16:10|2366.7|2366.4|2366.5|2366.2|2366.7|2366.4|2366.5|2366.2|3
1637280980000|2021-11-19 00:16:20|2366.6|2366.3|2366.8|2366.5|2366.8|2366.5|2366.6|2366.3|1
1637280990000|2021-11-19 00:16:30|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|2
1637281000000|2021-11-19 00:16:40|2366.9|2366.6|2366.6|2366.3|2367|2366.7|2366.6|2366.3|3
1637281020000|2021-11-19 00:17:00|2366.5|2366.2|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|0
1637281040000|2021-11-19 00:17:20|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.3|2366|0
1637281050000|2021-11-19 00:17:30|2366.5|2366.2|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|0
1637281080000|2021-11-19 00:18:00|2366.4|2366.1|2366.6|2366.3|2366.6|2366.3|2366.4|2366.1|3
1637281090000|2021-11-19 00:18:10|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637281100000|2021-11-19 00:18:20|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637281110000|2021-11-19 00:18:30|2366.7|2366.4|2366.7|2366.4|2366.8|2366.5|2366.6|2366.3|1
1637281130000|2021-11-19 00:18:50|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|4
1637281140000|2021-11-19 00:19:00|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|1
1637281150000|2021-11-19 00:19:10|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|1
1637281160000|2021-11-19 00:19:20|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|2
1637281170000|2021-11-19 00:19:30|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|1
1637281190000|2021-11-19 00:19:50|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|4
1637281200000|2021-11-19 00:20:00|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|1
1637281210000|2021-11-19 00:20:10|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|1
1637281220000|2021-11-19 00:20:20|2366.7|2366.4|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|0
1637281250000|2021-11-19 00:20:50|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637281260000|2021-11-19 00:21:00|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637281270000|2021-11-19 00:21:10|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|0
1637281280000|2021-11-19 00:21:20|2366.6|2366.3|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|0
1637281290000|2021-11-19 00:21:30|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637281300000|2021-11-19 00:21:40|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637281320000|2021-11-19 00:22:00|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637281330000|2021-11-19 00:22:10|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637281340000|2021-11-19 00:22:20|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|0
1637281350000|2021-11-19 00:22:30|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637281360000|2021-11-19 00:22:40|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|0
1637281370000|2021-11-19 00:22:50|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|1
1637281390000|2021-11-19 00:23:10|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637281400000|2021-11-19 00:23:20|||||||||1
1637281410000|2021-11-19 00:23:30|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637281420000|2021-11-19 00:23:40|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637281440000|2021-11-19 00:24:00|2366.5|2366.2|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|1
1637281450000|2021-11-19 00:24:10|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|1
1637281460000|2021-11-19 00:24:20|2366.3|2366|2366.3|2366|2366.4|2366.1|2366.3|2366|2
1637281470000|2021-11-19 00:24:30|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|1
1637281480000|2021-11-19 00:24:40|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|1
1637281490000|2021-11-19 00:24:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|1
1637281500000|2021-11-19 00:25:00|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|0
1637281510000|2021-11-19 00:25:10|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|1
1637281520000|2021-11-19 00:25:20|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|1
1637281550000|2021-11-19 00:25:50|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|5
1637281570000|2021-11-19 00:26:10|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|13
1637281580000|2021-11-19 00:26:20|2365.8|2365.5|2366.1|2365.8|2366.1|2365.8|2365.8|2365.5|12
1637281590000|2021-11-19 00:26:30|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|1
1637281600000|2021-11-19 00:26:40|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|2
1637281610000|2021-11-19 00:26:50|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|3
1637281620000|2021-11-19 00:27:00|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|0
1637281630000|2021-11-19 00:27:10|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|1
1637281650000|2021-11-19 00:27:30|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|1
1637281670000|2021-11-19 00:27:50|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637281690000|2021-11-19 00:28:10|2366.7|2366.4|2366.8|2366.5|2366.8|2366.5|2366.7|2366.4|4
1637281700000|2021-11-19 00:28:20|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|1
1637281710000|2021-11-19 00:28:30|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|4
1637281720000|2021-11-19 00:28:40|2366.7|2366.4|2366.9|2366.6|2366.9|2366.6|2366.7|2366.4|2
1637281730000|2021-11-19 00:28:50|2366.8|2366.5|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|0
1637281740000|2021-11-19 00:29:00|||||||||1
1637281750000|2021-11-19 00:29:10|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|4
1637281760000|2021-11-19 00:29:20|2367|2366.7|2366.8|2366.5|2367|2366.7|2366.8|2366.5|3
1637281770000|2021-11-19 00:29:30|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|0
1637281780000|2021-11-19 00:29:40|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|5
1637281790000|2021-11-19 00:29:50|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|5
1637281800000|2021-11-19 00:30:00|2367.2|2366.9|2367.2|2366.9|2367.3|2367|2367.1|2366.8|13
1637281810000|2021-11-19 00:30:10|2367.3|2367|2367.3|2367|2367.4|2367.1|2367.3|2367|5
1637281820000|2021-11-19 00:30:20|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|0
1637281830000|2021-11-19 00:30:30|2367.3|2367|2367.6|2367.3|2367.6|2367.3|2367.3|2367|8
1637281840000|2021-11-19 00:30:40|2367.7|2367.4|2367.7|2367.4|2367.8|2367.5|2367.7|2367.4|4
1637281850000|2021-11-19 00:30:50|2367.8|2367.5|2367.7|2367.4|2367.8|2367.5|2367.7|2367.4|4
1637281870000|2021-11-19 00:31:10|2367.6|2367.3|2367.7|2367.4|2367.7|2367.4|2367.6|2367.3|3
1637281880000|2021-11-19 00:31:20|2367.6|2367.3|2367.4|2367.1|2367.6|2367.3|2367.3|2367|6
1637281890000|2021-11-19 00:31:30|2367.5|2367.2|2367.5|2367.2|2367.5|2367.2|2367.5|2367.2|2
1637281900000|2021-11-19 00:31:40|2367.6|2367.3|2367.4|2367.1|2367.6|2367.3|2367.4|2367.1|1
1637281910000|2021-11-19 00:31:50|2367.3|2367|2367.5|2367.2|2367.5|2367.2|2367.3|2367|0
1637281920000|2021-11-19 00:32:00|2367.4|2367.1|2367.3|2367|2367.4|2367.1|2367.3|2367|1
1637281940000|2021-11-19 00:32:20|2367.2|2366.9|2367.1|2366.8|2367.2|2366.9|2367.1|2366.8|1
1637281950000|2021-11-19 00:32:30|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|0
1637281960000|2021-11-19 00:32:40|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|1
1637281970000|2021-11-19 00:32:50|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|0
1637281980000|2021-11-19 00:33:00|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|2
1637282010000|2021-11-19 00:33:30|2367.1|2366.8|2367.2|2366.9|2367.2|2366.9|2367.1|2366.8|0
1637282030000|2021-11-19 00:33:50|2367.3|2367|2367.4|2367.1|2367.4|2367.1|2367.3|2367|1
1637282040000|2021-11-19 00:34:00|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|0
1637282050000|2021-11-19 00:34:10|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|1
1637282080000|2021-11-19 00:34:40|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|1
1637282090000|2021-11-19 00:34:50|2366.7|2366.4|2366.8|2366.5|2366.8|2366.5|2366.6|2366.3|2
1637282100000|2021-11-19 00:35:00|2366.7|2366.4|2366.9|2366.6|2366.9|2366.6|2366.7|2366.4|4
1637282110000|2021-11-19 00:35:10|2366.8|2366.5|2366.6|2366.3|2366.8|2366.5|2366.6|2366.3|1
1637282120000|2021-11-19 00:35:20|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637282130000|2021-11-19 00:35:30|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|1
1637282140000|2021-11-19 00:35:40|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637282150000|2021-11-19 00:35:50|2366.7|2366.4|2366.5|2366.2|2366.7|2366.4|2366.5|2366.2|0
1637282160000|2021-11-19 00:36:00|2366.6|2366.3|2366.4|2366.1|2366.6|2366.3|2366.4|2366.1|0
1637282170000|2021-11-19 00:36:10|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|0
1637282180000|2021-11-19 00:36:20|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.1|2365.8|1
1637282190000|2021-11-19 00:36:30|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|3
1637282200000|2021-11-19 00:36:40|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2
1637282210000|2021-11-19 00:36:50|||||||||7
1637282230000|2021-11-19 00:37:10|2366|2365.7|2366.1|2365.8|2366.1|2365.8|2366|2365.7|4
1637282240000|2021-11-19 00:37:20|2366|2365.7|2366.2|2365.9|2366.2|2365.9|2366|2365.7|4
1637282250000|2021-11-19 00:37:30|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637282260000|2021-11-19 00:37:40|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637282270000|2021-11-19 00:37:50|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637282280000|2021-11-19 00:38:00|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|2
1637282320000|2021-11-19 00:38:40|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637282340000|2021-11-19 00:39:00|2366.5|2366.2|2366.7|2366.4|2366.7|2366.4|2366.5|2366.2|4
1637282350000|2021-11-19 00:39:10|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637282380000|2021-11-19 00:39:40|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637282390000|2021-11-19 00:39:50|2366.5|2366.2|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|0
1637282430000|2021-11-19 00:40:30|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|2
1637282440000|2021-11-19 00:40:40|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2
1637282460000|2021-11-19 00:41:00|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|0
1637282470000|2021-11-19 00:41:10|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637282480000|2021-11-19 00:41:20|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|1
1637282510000|2021-11-19 00:41:50|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637282530000|2021-11-19 00:42:10|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|1
1637282540000|2021-11-19 00:42:20|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|0
1637282560000|2021-11-19 00:42:40|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|0
1637282570000|2021-11-19 00:42:50|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|0
1637282580000|2021-11-19 00:43:00|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|0
1637282610000|2021-11-19 00:43:30|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|3
1637282620000|2021-11-19 00:43:40|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|0
1637282630000|2021-11-19 00:43:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637282640000|2021-11-19 00:44:00|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2
1637282650000|2021-11-19 00:44:10|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|0
1637282660000|2021-11-19 00:44:20|||||||||1
1637282670000|2021-11-19 00:44:30|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|1
1637282690000|2021-11-19 00:44:50|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|1
1637282700000|2021-11-19 00:45:00|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1637282710000|2021-11-19 00:45:10|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.2|2365.9|0
1637282720000|2021-11-19 00:45:20|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|0
1637282730000|2021-11-19 00:45:30|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|1
1637282740000|2021-11-19 00:45:40|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|1
1637282750000|2021-11-19 00:45:50|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|0
1637282760000|2021-11-19 00:46:00|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|1
1637282770000|2021-11-19 00:46:10|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|1
1637282780000|2021-11-19 00:46:20|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|1
1637282790000|2021-11-19 00:46:30|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|0
1637282800000|2021-11-19 00:46:40|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|1
1637282810000|2021-11-19 00:46:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|2
1637282820000|2021-11-19 00:47:00|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|2
1637282830000|2021-11-19 00:47:10|2366.4|2366.1|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|0
1637282840000|2021-11-19 00:47:20|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|0
1637282860000|2021-11-19 00:47:40|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|0
1637282870000|2021-11-19 00:47:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637282880000|2021-11-19 00:48:00|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|0
1637282890000|2021-11-19 00:48:10|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|0
1637282900000|2021-11-19 00:48:20|2366|2365.7|2366|2365.7|2366|2365.7|2366|2365.7|1
1637282910000|2021-11-19 00:48:30|2365.9|2365.6|2366.1|2365.8|2366.1|2365.8|2365.9|2365.6|2
1637282930000|2021-11-19 00:48:50|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|1
1637282940000|2021-11-19 00:49:00|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|3
1637282950000|2021-11-19 00:49:10|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|3
1637282970000|2021-11-19 00:49:30|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|1
1637282980000|2021-11-19 00:49:40|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.3|2366|0
1637282990000|2021-11-19 00:49:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637283000000|2021-11-19 00:50:00|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|1
1637283010000|2021-11-19 00:50:10|||||||||1
1637283040000|2021-11-19 00:50:40|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637283050000|2021-11-19 00:50:50|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2
1637283060000|2021-11-19 00:51:00|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|10
1637283070000|2021-11-19 00:51:10|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637283080000|2021-11-19 00:51:20|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|0
1637283090000|2021-11-19 00:51:30|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637283100000|2021-11-19 00:51:40|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|10
1637283110000|2021-11-19 00:51:50|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|3
1637283130000|2021-11-19 00:52:10|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637283150000|2021-11-19 00:52:30|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2
1637283160000|2021-11-19 00:52:40|2366.6|2366.3|2366.8|2366.5|2366.8|2366.5|2366.6|2366.3|2
1637283170000|2021-11-19 00:52:50|||||||||1
1637283190000|2021-11-19 00:53:10|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|8
1637283200000|2021-11-19 00:53:20|2367|2366.7|2367|2366.7|2367.1|2366.8|2367|2366.7|2
1637283210000|2021-11-19 00:53:30|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|4
1637283230000|2021-11-19 00:53:50|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2
1637283240000|2021-11-19 00:54:00|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|0
1637283260000|2021-11-19 00:54:20|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|5
1637283270000|2021-11-19 00:54:30|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637283280000|2021-11-19 00:54:40|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|1
1637283290000|2021-11-19 00:54:50|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|1
1637283300000|2021-11-19 00:55:00|2366.9|2366.6|2366.6|2366.3|2366.9|2366.6|2366.6|2366.3|1
1637283310000|2021-11-19 00:55:10|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|0
1637283320000|2021-11-19 00:55:20|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|0
1637283330000|2021-11-19 00:55:30|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|4
1637283340000|2021-11-19 00:55:40|2366.4|2366.1|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|4
1637283360000|2021-11-19 00:56:00|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|1
1637283370000|2021-11-19 00:56:10|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|1
1637283390000|2021-11-19 00:56:30|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2
1637283400000|2021-11-19 00:56:40|2366.5|2366.2|2366.7|2366.4|2366.7|2366.4|2366.5|2366.2|8
1637283410000|2021-11-19 00:56:50|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637283420000|2021-11-19 00:57:00|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.6|2366.3|8
1637283430000|2021-11-19 00:57:10|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|0
1637283440000|2021-11-19 00:57:20|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2
1637283450000|2021-11-19 00:57:30|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|2
1637283460000|2021-11-19 00:57:40|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|0
1637283470000|2021-11-19 00:57:50|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|0
1637283490000|2021-11-19 00:58:10|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|1
1637283520000|2021-11-19 00:58:40|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|6
1637283530000|2021-11-19 00:58:50|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2
1637283540000|2021-11-19 00:59:00|||||||||1
1637283590000|2021-11-19 00:59:50|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|1
1637283600000|2021-11-19 01:00:00|2367.1|2366.8|2366.9|2366.6|2367.1|2366.8|2366.9|2366.6|8
1637283620000|2021-11-19 01:00:20|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|0
1637283630000|2021-11-19 01:00:30|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|1
1637283640000|2021-11-19 01:00:40|2366.7|2366.4|2366.5|2366.2|2366.7|2366.4|2366.5|2366.2|5
1637283650000|2021-11-19 01:00:50|2366.4|2366.1|2366.3|2366|2366.5|2366.2|2366.3|2366|0
1637283660000|2021-11-19 01:01:00|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|7
1637283670000|2021-11-19 01:01:10|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|2
1637283680000|2021-11-19 01:01:20|2366.4|2366.1|2366.3|2366|2366.5|2366.2|2366.3|2366|1
1637283690000|2021-11-19 01:01:30|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|2
1637283700000|2021-11-19 01:01:40|2366|2365.7|2365.7|2365.4|2366|2365.7|2365.7|2365.4|15
1637283710000|2021-11-19 01:01:50|2365.6|2365.3|2365.9|2365.6|2365.9|2365.6|2365.6|2365.3|3
1637283720000|2021-11-19 01:02:00|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|3
1637283730000|2021-11-19 01:02:10|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|1
1637283740000|2021-11-19 01:02:20|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|3
1637283750000|2021-11-19 01:02:30|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366|2365.7|2
1637283760000|2021-11-19 01:02:40|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|1
1637283770000|2021-11-19 01:02:50|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|2
1637283780000|2021-11-19 01:03:00|2366.3|2366|2366.5|2366.2|2366.5|2366.2|2366.3|2366|2
1637283790000|2021-11-19 01:03:10|||||||||3
1637283810000|2021-11-19 01:03:30|2366.4|2366.1|2366.4|2366.1|2366.6|2366.3|2366.4|2366.1|1
1637283820000|2021-11-19 01:03:40|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.3|2366|1
1637283830000|2021-11-19 01:03:50|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|0
1637283840000|2021-11-19 01:04:00|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637283850000|2021-11-19 01:04:10|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|3
1637283860000|2021-11-19 01:04:20|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|2
1637283880000|2021-11-19 01:04:40|2366.6|2366.3|2366.4|2366.1|2366.6|2366.3|2366.4|2366.1|2
1637283890000|2021-11-19 01:04:50|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|0
1637283900000|2021-11-19 01:05:00|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|0
1637283910000|2021-11-19 01:05:10|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|0
1637283920000|2021-11-19 01:05:20|2366.2|2365.9|2366.4|2366.1|2366.4|2366.1|2366.2|2365.9|1
1637283930000|2021-11-19 01:05:30|2366.3|2366|2366.5|2366.2|2366.5|2366.2|2366.3|2366|7
1637283940000|2021-11-19 01:05:40|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|3
1637283950000|2021-11-19 01:05:50|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637283960000|2021-11-19 01:06:00|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|0
1637283980000|2021-11-19 01:06:20|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|2
1637283990000|2021-11-19 01:06:30|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637284000000|2021-11-19 01:06:40|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|0
1637284010000|2021-11-19 01:06:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|1
1637284020000|2021-11-19 01:07:00|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|0
1637284030000|2021-11-19 01:07:10|2366.1|2365.8|2366.4|2366.1|2366.4|2366.1|2366.1|2365.8|2
1637284040000|2021-11-19 01:07:20|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637284080000|2021-11-19 01:08:00|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366|2365.7|0
1637284090000|2021-11-19 01:08:10|||||||||1
1637284100000|2021-11-19 01:08:20|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|1
1637284110000|2021-11-19 01:08:30|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|4
1637284120000|2021-11-19 01:08:40|2365.5|2365.2|2365.7|2365.4|2365.7|2365.4|2365.5|2365.2|3
1637284130000|2021-11-19 01:08:50|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|8
1637284140000|2021-11-19 01:09:00|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.5|2365.2|2
1637284150000|2021-11-19 01:09:10|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|4
1637284160000|2021-11-19 01:09:20|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|2
1637284170000|2021-11-19 01:09:30|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.3|2365|2
1637284180000|2021-11-19 01:09:40|2365.4|2365.1|2365.4|2365.1|2365.5|2365.2|2365.4|2365.1|0
1637284190000|2021-11-19 01:09:50|2365.5|2365.2|2365.4|2365.1|2365.5|2365.2|2365.3|2365|0
1637284200000|2021-11-19 01:10:00|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|2
1637284210000|2021-11-19 01:10:10|2365.1|2364.8|2365|2364.7|2365.2|2364.9|2365|2364.7|9
1637284220000|2021-11-19 01:10:20|2364.9|2364.6|2365.1|2364.8|2365.2|2364.9|2364.9|2364.6|5
1637284230000|2021-11-19 01:10:30|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365|2364.7|1
1637284240000|2021-11-19 01:10:40|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2365|2364.7|1
1637284260000|2021-11-19 01:11:00|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.2|2364.9|2
1637284280000|2021-11-19 01:11:20|||||||||1
1637284290000|2021-11-19 01:11:30|2365.2|2364.9|2365.7|2365.4|2365.7|2365.4|2365.2|2364.9|10
1637284300000|2021-11-19 01:11:40|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.5|2365.2|10
1637284310000|2021-11-19 01:11:50|2365.8|2365.5|2365.6|2365.3|2365.9|2365.6|2365.6|2365.3|3
1637284320000|2021-11-19 01:12:00|2365.5|2365.2|2365.7|2365.4|2365.7|2365.4|2365.5|2365.2|4
1637284330000|2021-11-19 01:12:10|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|1
1637284340000|2021-11-19 01:12:20|2365.6|2365.3|2365.8|2365.5|2365.8|2365.5|2365.6|2365.3|2
1637284350000|2021-11-19 01:12:30|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|1
1637284360000|2021-11-19 01:12:40|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|0
1637284370000|2021-11-19 01:12:50|2365.6|2365.3|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|0
1637284380000|2021-11-19 01:13:00|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|0
1637284390000|2021-11-19 01:13:10|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1637284400000|2021-11-19 01:13:20|2365.9|2365.6|2366|2365.7|2366|2365.7|2365.9|2365.6|2
1637284420000|2021-11-19 01:13:40|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|1
1637284460000|2021-11-19 01:14:20|2366|2365.7|2366.2|2365.9|2366.2|2365.9|2366|2365.7|3
1637284470000|2021-11-19 01:14:30|2366.3|2366|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|5
1637284480000|2021-11-19 01:14:40|2366.1|2365.8|2366.3|2366|2366.3|2366|2366.1|2365.8|1
1637284490000|2021-11-19 01:14:50|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2
1637284500000|2021-11-19 01:15:00|2366.1|2365.8|2365.9|2365.6|2366.1|2365.8|2365.8|2365.5|8
1637284510000|2021-11-19 01:15:10|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.5|2365.2|7
1637284520000|2021-11-19 01:15:20|2365.8|2365.5|2365.6|2365.3|2365.8|2365.5|2365.6|2365.3|2
1637284530000|2021-11-19 01:15:30|2365.5|2365.2|2365.7|2365.4|2365.7|2365.4|2365.5|2365.2|1
1637284540000|2021-11-19 01:15:40|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|0
1637284550000|2021-11-19 01:15:50|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|0
1637284560000|2021-11-19 01:16:00|2365.8|2365.5|2365.7|2365.4|2365.9|2365.6|2365.7|2365.4|0
1637284570000|2021-11-19 01:16:10|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|0
1637284580000|2021-11-19 01:16:20|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|0
1637284590000|2021-11-19 01:16:30|2365.8|2365.5|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|0
1637284600000|2021-11-19 01:16:40|2365.9|2365.6|2365.8|2365.5|2365.9|2365.6|2365.8|2365.5|1
1637284610000|2021-11-19 01:16:50|2365.7|2365.4|2365.8|2365.5|2365.8|2365.5|2365.7|2365.4|0
1637284620000|2021-11-19 01:17:00|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|2
1637284630000|2021-11-19 01:17:10|2366.1|2365.8|2366.3|2366|2366.3|2366|2366.1|2365.8|1
1637284640000|2021-11-19 01:17:20|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|3
1637284650000|2021-11-19 01:17:30|2366.1|2365.8|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|1
1637284660000|2021-11-19 01:17:40|2366|2365.7|2365.9|2365.6|2366|2365.7|2365.9|2365.6|0
1637284680000|2021-11-19 01:18:00|2365.8|2365.5|2365.8|2365.5|2365.8|2365.5|2365.6|2365.3|1
1637284700000|2021-11-19 01:18:20|2365.7|2365.4|2366.1|2365.8|2366.1|2365.8|2365.7|2365.4|6
1637284730000|2021-11-19 01:18:50|2366|2365.7|2366|2365.7|2366|2365.7|2365.9|2365.6|3
1637284740000|2021-11-19 01:19:00|2365.9|2365.6|2365.6|2365.3|2365.9|2365.6|2365.5|2365.2|2
1637284750000|2021-11-19 01:19:10|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|0
1637284760000|2021-11-19 01:19:20|2365.4|2365.1|2365.7|2365.4|2365.7|2365.4|2365.4|2365.1|4
1637284780000|2021-11-19 01:19:40|2365.6|2365.3|2365.8|2365.5|2365.9|2365.6|2365.6|2365.3|2
1637284790000|2021-11-19 01:19:50|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|0
1637284800000|2021-11-19 01:20:00|2366|2365.7|2365.9|2365.6|2366.1|2365.8|2365.9|2365.6|3
1637284810000|2021-11-19 01:20:10|2365.8|2365.5|2365.9|2365.6|2365.9|2365.6|2365.8|2365.5|0
1637284830000|2021-11-19 01:20:30|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|2
1637284840000|2021-11-19 01:20:40|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1637284850000|2021-11-19 01:20:50|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|6
1637284860000|2021-11-19 01:21:00|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|5
1637284870000|2021-11-19 01:21:10|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|3
1637284880000|2021-11-19 01:21:20|2366.5|2366.2|2366.7|2366.4|2366.7|2366.4|2366.5|2366.2|5
1637284890000|2021-11-19 01:21:30|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.5|2366.2|1
1637284910000|2021-11-19 01:21:50|2366.6|2366.3|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|3
1637284930000|2021-11-19 01:22:10|2366.8|2366.5|2367|2366.7|2367|2366.7|2366.8|2366.5|1
1637284940000|2021-11-19 01:22:20|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.7|2366.4|8
1637284950000|2021-11-19 01:22:30|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2
1637284960000|2021-11-19 01:22:40|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|0
1637284970000|2021-11-19 01:22:50|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|2
1637284980000|2021-11-19 01:23:00|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|4
1637284990000|2021-11-19 01:23:10|2366.8|2366.5|2367|2366.7|2367|2366.7|2366.8|2366.5|1
1637285000000|2021-11-19 01:23:20|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|0
1637285010000|2021-11-19 01:23:30|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2
1637285020000|2021-11-19 01:23:40|||||||||2
1637285030000|2021-11-19 01:23:50|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|5
1637285060000|2021-11-19 01:24:20|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|1
1637285090000|2021-11-19 01:24:50|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|0
1637285100000|2021-11-19 01:25:00|2367|2366.7|2366.9|2366.6|2367|2366.7|2366.9|2366.6|11
1637285110000|2021-11-19 01:25:10|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|1
1637285120000|2021-11-19 01:25:20|2367|2366.7|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1637285130000|2021-11-19 01:25:30|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.7|2366.4|3
1637285150000|2021-11-19 01:25:50|2366.7|2366.4|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|1
1637285160000|2021-11-19 01:26:00|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.6|2366.3|2
1637285180000|2021-11-19 01:26:20|2366.6|2366.3|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|0
1637285190000|2021-11-19 01:26:30|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|3
1637285200000|2021-11-19 01:26:40|2366.5|2366.2|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637285210000|2021-11-19 01:26:50|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|0
1637285220000|2021-11-19 01:27:00|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|0
1637285230000|2021-11-19 01:27:10|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|1
1637285240000|2021-11-19 01:27:20|2366.3|2366|2366.3|2366|2366.4|2366.1|2366.3|2366|5
1637285250000|2021-11-19 01:27:30|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.2|2365.9|1
1637285260000|2021-11-19 01:27:40|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|7
1637285270000|2021-11-19 01:27:50|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|1
1637285280000|2021-11-19 01:28:00|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|0
1637285290000|2021-11-19 01:28:10|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|2
1637285310000|2021-11-19 01:28:30|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|2
1637285330000|2021-11-19 01:28:50|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|1
1637285340000|2021-11-19 01:29:00|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|1
1637285360000|2021-11-19 01:29:20|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|0
1637285370000|2021-11-19 01:29:30|||||||||1
1637285390000|2021-11-19 01:29:50|||||||||1
1637285400000|2021-11-19 01:30:00|2366.4|2366.1|2366.2|2365.9|2366.5|2366.2|2366.2|2365.9|11
1637285410000|2021-11-19 01:30:10|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637285420000|2021-11-19 01:30:20|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|1
1637285430000|2021-11-19 01:30:30|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|0
1637285440000|2021-11-19 01:30:40|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|1
1637285450000|2021-11-19 01:30:50|2366.2|2365.9|2366.1|2365.8|2366.3|2366|2366.1|2365.8|0
1637285460000|2021-11-19 01:31:00|2366|2365.7|2366.2|2365.9|2366.2|2365.9|2366|2365.7|2
1637285470000|2021-11-19 01:31:10|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|1
1637285480000|2021-11-19 01:31:20|2366|2365.7|2366.2|2365.9|2366.2|2365.9|2366|2365.7|1
1637285500000|2021-11-19 01:31:40|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1637285510000|2021-11-19 01:31:50|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|0
1637285520000|2021-11-19 01:32:00|2366.3|2366|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|1
1637285530000|2021-11-19 01:32:10|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|0
1637285540000|2021-11-19 01:32:20|2366.1|2365.8|2366|2365.7|2366.1|2365.8|2366|2365.7|0
1637285550000|2021-11-19 01:32:30|2366.1|2365.8|2366.2|2365.9|2366.2|2365.9|2366|2365.7|0
1637285560000|2021-11-19 01:32:40|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.1|2365.8|0
1637285570000|2021-11-19 01:32:50|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|0
1637285580000|2021-11-19 01:33:00|2366|2365.7|2366.1|2365.8|2366.2|2365.9|2366|2365.7|0
1637285590000|2021-11-19 01:33:10|2366|2365.7|2366.2|2365.9|2366.2|2365.9|2366|2365.7|0
1637285600000|2021-11-19 01:33:20|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1637285610000|2021-11-19 01:33:30|2366.2|2365.9|2366|2365.7|2366.2|2365.9|2366|2365.7|0
1637285620000|2021-11-19 01:33:40|2366.1|2365.8|2366.2|2365.9|2366.2|2365.9|2366.1|2365.8|0
1637285630000|2021-11-19 01:33:50|2366.1|2365.8|2366.2|2365.9|2366.3|2366|2366.1|2365.8|0
1637285640000|2021-11-19 01:34:00|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.1|2365.8|0
1637285650000|2021-11-19 01:34:10|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|0
1637285660000|2021-11-19 01:34:20|2366.2|2365.9|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|0
1637285670000|2021-11-19 01:34:30|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|1
1637285680000|2021-11-19 01:34:40|2366.4|2366.1|2366.4|2366.1|2366.5|2366.2|2366.3|2366|4
1637285700000|2021-11-19 01:35:00|2366.5|2366.2|2366.5|2366.2|2366.6|2366.3|2366.4|2366.1|0
1637285710000|2021-11-19 01:35:10|2366.6|2366.3|2366.8|2366.5|2366.8|2366.5|2366.6|2366.3|9
1637285720000|2021-11-19 01:35:20|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|1
1637285730000|2021-11-19 01:35:30|2367.1|2366.8|2367.1|2366.8|2367.2|2366.9|2367.1|2366.8|10
1637285740000|2021-11-19 01:35:40|2367.2|2366.9|2367.1|2366.8|2367.2|2366.9|2367.1|2366.8|2
1637285750000|2021-11-19 01:35:50|2367|2366.7|2367|2366.7|2367|2366.7|2366.9|2366.6|2
1637285760000|2021-11-19 01:36:00|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367|2366.7|0
1637285770000|2021-11-19 01:36:10|2367.2|2366.9|2367|2366.7|2367.2|2366.9|2367|2366.7|3
1637285780000|2021-11-19 01:36:20|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367|2366.7|0
1637285790000|2021-11-19 01:36:30|2367|2366.7|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1637285800000|2021-11-19 01:36:40|||||||||1
1637285810000|2021-11-19 01:36:50|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|0
1637285820000|2021-11-19 01:37:00|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|0
1637285830000|2021-11-19 01:37:10|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2
1637285850000|2021-11-19 01:37:30|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|1
1637285860000|2021-11-19 01:37:40|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|0
1637285870000|2021-11-19 01:37:50|2367.2|2366.9|2367.2|2366.9|2367.3|2367|2367.2|2366.9|3
1637285890000|2021-11-19 01:38:10|2367.3|2367|2367.2|2366.9|2367.3|2367|2367.2|2366.9|0
1637285900000|2021-11-19 01:38:20|2367.1|2366.8|2367.2|2366.9|2367.2|2366.9|2367.1|2366.8|0
1637285910000|2021-11-19 01:38:30|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1637285920000|2021-11-19 01:38:40|2367.1|2366.8|2367.2|2366.9|2367.2|2366.9|2367.1|2366.8|0
1637285940000|2021-11-19 01:39:00|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1637285950000|2021-11-19 01:39:10|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|0
1637285960000|2021-11-19 01:39:20|2367|2366.7|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1637285970000|2021-11-19 01:39:30|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1637285980000|2021-11-19 01:39:40|2367.1|2366.8|2367|2366.7|2367.1|2366.8|2367|2366.7|0
1637285990000|2021-11-19 01:39:50|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|1
1637286000000|2021-11-19 01:40:00|2366.8|2366.5|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|0
1637286010000|2021-11-19 01:40:10|2366.9|2366.6|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|0
1637286020000|2021-11-19 01:40:20|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|12
1637286030000|2021-11-19 01:40:30|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|1
1637286040000|2021-11-19 01:40:40|2367|2366.7|2367.2|2366.9|2367.2|2366.9|2367|2366.7|5
1637286060000|2021-11-19 01:41:00|2367.1|2366.8|2367.2|2366.9|2367.2|2366.9|2367.1|2366.8|5
1637286070000|2021-11-19 01:41:10|2367.3|2367|2367.2|2366.9|2367.3|2367|2367.2|2366.9|5
1637286080000|2021-11-19 01:41:20|2367.1|2366.8|2367.2|2366.9|2367.2|2366.9|2367.1|2366.8|0
1637286100000|2021-11-19 01:41:40|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|4
1637286110000|2021-11-19 01:41:50|2367.2|2366.9|2367.2|2366.9|2367.3|2367|2367.2|2366.9|3
1637286120000|2021-11-19 01:42:00|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|0
1637286180000|2021-11-19 01:43:00|2367.2|2366.9|2367.3|2367|2367.3|2367|2367.2|2366.9|2
1637286210000|2021-11-19 01:43:30|2367.2|2366.9|2367.5|2367.2|2367.5|2367.2|2367.2|2366.9|12
1637286230000|2021-11-19 01:43:50|||||||||1
1637286240000|2021-11-19 01:44:00|2367.4|2367.1|2367.5|2367.2|2367.5|2367.2|2367.4|2367.1|2
1637286250000|2021-11-19 01:44:10|2367.3|2367|2367.3|2367|2367.3|2367|2367.3|2367|3
1637286260000|2021-11-19 01:44:20|2367.2|2366.9|2367.2|2366.9|2367.3|2367|2367.2|2366.9|2
1637286270000|2021-11-19 01:44:30|2367.1|2366.8|2367.2|2366.9|2367.2|2366.9|2367.1|2366.8|0
1637286280000|2021-11-19 01:44:40|2367.1|2366.8|2367.2|2366.9|2367.2|2366.9|2367.1|2366.8|2
1637286290000|2021-11-19 01:44:50|2367.6|2367.3|2367.4|2367.1|2367.6|2367.3|2367.4|2367.1|6
1637286300000|2021-11-19 01:45:00|2367.5|2367.2|2367.6|2367.3|2367.6|2367.3|2367.4|2367.1|1
1637286310000|2021-11-19 01:45:10|2367.5|2367.2|2367.4|2367.1|2367.5|2367.2|2367.4|2367.1|1
1637286330000|2021-11-19 01:45:30|||||||||1
1637286340000|2021-11-19 01:45:40|2367.5|2367.2|2367.5|2367.2|2367.5|2367.2|2367.4|2367.1|3
1637286350000|2021-11-19 01:45:50|2367.4|2367.1|2367.4|2367.1|2367.5|2367.2|2367.4|2367.1|2
1637286360000|2021-11-19 01:46:00|2367.5|2367.2|2367.8|2367.5|2367.9|2367.6|2367.4|2367.1|5
1637286370000|2021-11-19 01:46:10|2367.7|2367.4|2367.7|2367.4|2367.7|2367.4|2367.6|2367.3|2
1637286380000|2021-11-19 01:46:20|2367.6|2367.3|2367.7|2367.4|2367.7|2367.4|2367.6|2367.3|0
1637286390000|2021-11-19 01:46:30|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|2367.7|2367.4|0
1637286400000|2021-11-19 01:46:40|2367.7|2367.4|2367.7|2367.4|2367.7|2367.4|2367.7|2367.4|2
1637286410000|2021-11-19 01:46:50|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|2367.8|2367.5|0
1637286420000|2021-11-19 01:47:00|2367.9|2367.6|2368.6|2368.3|2368.6|2368.3|2367.9|2367.6|28
1637286430000|2021-11-19 01:47:10|2368.7|2368.4|2369.6|2369.3|2369.6|2369.3|2368.7|2368.4|40
1637286440000|2021-11-19 01:47:20|2370.1|2369.8|2369.8|2369.5|2370.3|2370|2369.8|2369.5|85
1637286450000|2021-11-19 01:47:30|2370.6|2370.3|2370.8|2370.5|2371.3|2371|2370.6|2370.3|160
1637286460000|2021-11-19 01:47:40|2371.2|2370.9|2371.2|2370.9|2371.4|2371.1|2371|2370.7|17
1637286470000|2021-11-19 01:47:50|2371.3|2371|2370.7|2370.4|2371.3|2371|2370.5|2370.2|18
1637286480000|2021-11-19 01:48:00|2370.8|2370.5|2371.2|2370.9|2371.3|2371|2370.8|2370.5|15
1637286490000|2021-11-19 01:48:10|2371.3|2371|2370.8|2370.5|2371.4|2371.1|2370.7|2370.4|17
1637286500000|2021-11-19 01:48:20|2370.9|2370.6|2370.9|2370.6|2371.1|2370.8|2370.7|2370.4|11
1637286510000|2021-11-19 01:48:30|2371|2370.7|2371|2370.7|2371.2|2370.9|2371|2370.7|3
1637286520000|2021-11-19 01:48:40|2370.9|2370.6|2371|2370.7|2371.4|2371.1|2370.9|2370.6|47
1637286530000|2021-11-19 01:48:50|2371.1|2370.8|2370.7|2370.4|2371.1|2370.8|2370.7|2370.4|13
1637286540000|2021-11-19 01:49:00|2370.6|2370.3|2370.7|2370.4|2370.7|2370.4|2370.5|2370.2|3
1637286550000|2021-11-19 01:49:10|2370.6|2370.3|2370.7|2370.4|2370.8|2370.5|2370.6|2370.3|1
1637286560000|2021-11-19 01:49:20|2370.8|2370.5|2370.5|2370.2|2370.8|2370.5|2370.5|2370.2|0
1637286570000|2021-11-19 01:49:30|2370.6|2370.3|2370.6|2370.3|2370.7|2370.4|2370.5|2370.2|1
1637286580000|2021-11-19 01:49:40|2370.8|2370.5|2371|2370.7|2371|2370.7|2370.7|2370.4|4
1637286590000|2021-11-19 01:49:50|2370.9|2370.6|2371.4|2371.1|2371.4|2371.1|2370.9|2370.6|6
1637286600000|2021-11-19 01:50:00|2371.5|2371.2|2371.3|2371|2371.5|2371.2|2371.3|2371|6
1637286610000|2021-11-19 01:50:10|2371.4|2371.1|2371.3|2371|2371.4|2371.1|2371.3|2371|2
1637286620000|2021-11-19 01:50:20|2371.4|2371.1|2371.3|2371|2371.5|2371.2|2371.2|2370.9|5
1637286630000|2021-11-19 01:50:30|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|2371.2|2370.9|2
1637286640000|2021-11-19 01:50:40|2371.3|2371|2371.2|2370.9|2371.5|2371.2|2371.2|2370.9|5
1637286650000|2021-11-19 01:50:50|2371.1|2370.8|2371|2370.7|2371.1|2370.8|2370.9|2370.6|3
1637286660000|2021-11-19 01:51:00|2371.1|2370.8|2371.1|2370.8|2371.2|2370.9|2371|2370.7|0
1637286670000|2021-11-19 01:51:10|2371|2370.7|2370.9|2370.6|2371.1|2370.8|2370.9|2370.6|3
1637286680000|2021-11-19 01:51:20|2370.8|2370.5|2370.8|2370.5|2370.9|2370.6|2370.7|2370.4|1
1637286690000|2021-11-19 01:51:30|2370.7|2370.4|2370.5|2370.2|2370.8|2370.5|2370.5|2370.2|7
1637286700000|2021-11-19 01:51:40|2370.6|2370.3|2370.8|2370.5|2370.8|2370.5|2370.5|2370.2|18
1637286710000|2021-11-19 01:51:50|2370.7|2370.4|2370.8|2370.5|2370.8|2370.5|2370.7|2370.4|3
1637286720000|2021-11-19 01:52:00|2370.7|2370.4|2370.9|2370.6|2371|2370.7|2370.7|2370.4|3
1637286730000|2021-11-19 01:52:10|2371|2370.7|2370.9|2370.6|2371.1|2370.8|2370.9|2370.6|1
1637286740000|2021-11-19 01:52:20|2371|2370.7|2371.1|2370.8|2371.1|2370.8|2371|2370.7|3
1637286750000|2021-11-19 01:52:30|2371|2370.7|2371.2|2370.9|2371.5|2371.2|2371|2370.7|5
1637286760000|2021-11-19 01:52:40|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|59
1637286770000|2021-11-19 01:52:50|2371.7|2371.4|2371.7|2371.4|2371.8|2371.5|2371.7|2371.4|47
1637286780000|2021-11-19 01:53:00|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|17
1637286790000|2021-11-19 01:53:10|2371.7|2371.4|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|1
1637286800000|2021-11-19 01:53:20|2372|2371.7|2371.8|2371.5|2372|2371.7|2371.7|2371.4|14
1637286810000|2021-11-19 01:53:30|2371.9|2371.6|2372|2371.7|2372|2371.7|2371.8|2371.5|9
1637286820000|2021-11-19 01:53:40|2371.9|2371.6|2372|2371.7|2372.1|2371.8|2371.9|2371.6|0
1637286830000|2021-11-19 01:53:50|2372.1|2371.8|2372|2371.7|2372.1|2371.8|2371.9|2371.6|3
1637286840000|2021-11-19 01:54:00|2372.1|2371.8|2372.3|2372|2372.4|2372.1|2372.1|2371.8|15
1637286850000|2021-11-19 01:54:10|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|2372.2|2371.9|3
1637286860000|2021-11-19 01:54:20|2372.3|2372|2372.2|2371.9|2372.4|2372.1|2372.2|2371.9|0
1637286870000|2021-11-19 01:54:30|2372.1|2371.8|2372.3|2372|2372.3|2372|2372.1|2371.8|3
1637286880000|2021-11-19 01:54:40|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.1|2371.8|3
1637286890000|2021-11-19 01:54:50|2372.1|2371.8|2372|2371.7|2372.2|2371.9|2372|2371.7|6
1637286900000|2021-11-19 01:55:00|2371.9|2371.6|2372.2|2371.9|2372.2|2371.9|2371.9|2371.6|7
1637286910000|2021-11-19 01:55:10|2372.1|2371.8|2372|2371.7|2372.2|2371.9|2371.9|2371.6|3
1637286920000|2021-11-19 01:55:20|2371.9|2371.6|2371.8|2371.5|2371.9|2371.6|2371.7|2371.4|15
1637286930000|2021-11-19 01:55:30|2372.2|2371.9|2372|2371.7|2372.2|2371.9|2371.9|2371.6|7
1637286940000|2021-11-19 01:55:40|2371.9|2371.6|2371.8|2371.5|2371.9|2371.6|2371.8|2371.5|3
1637286950000|2021-11-19 01:55:50|2371.7|2371.4|2371.9|2371.6|2372|2371.7|2371.7|2371.4|12
1637286960000|2021-11-19 01:56:00|2372|2371.7|2371.9|2371.6|2372|2371.7|2371.8|2371.5|2
1637286970000|2021-11-19 01:56:10|2371.8|2371.5|2371.7|2371.4|2371.8|2371.5|2371.7|2371.4|23
1637286980000|2021-11-19 01:56:20|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|1
1637286990000|2021-11-19 01:56:30|2371.7|2371.4|2371.7|2371.4|2371.9|2371.6|2371.7|2371.4|8
1637287000000|2021-11-19 01:56:40|2371.6|2371.3|2371.6|2371.3|2371.9|2371.6|2371.6|2371.3|13
1637287010000|2021-11-19 01:56:50|2371.5|2371.2|2371.3|2371|2371.5|2371.2|2371.2|2370.9|2
1637287020000|2021-11-19 01:57:00|2371.4|2371.1|2371.4|2371.1|2371.5|2371.2|2371.3|2371|3
1637287030000|2021-11-19 01:57:10|2371.5|2371.2|2371.1|2370.8|2371.5|2371.2|2371.1|2370.8|7
1637287040000|2021-11-19 01:57:20|2371|2370.7|2370.8|2370.5|2371|2370.7|2370.7|2370.4|6
1637287050000|2021-11-19 01:57:30|2370.7|2370.4|2370.8|2370.5|2370.8|2370.5|2370.6|2370.3|5
1637287060000|2021-11-19 01:57:40|2370.9|2370.6|2370.7|2370.4|2370.9|2370.6|2370.7|2370.4|6
1637287070000|2021-11-19 01:57:50|||||||||2
1637287080000|2021-11-19 01:58:00|2370.8|2370.5|2370.6|2370.3|2370.8|2370.5|2370.6|2370.3|1
1637287090000|2021-11-19 01:58:10|2370.7|2370.4|2370.6|2370.3|2370.8|2370.5|2370.6|2370.3|2
1637287100000|2021-11-19 01:58:20|2370.5|2370.2|2370.3|2370|2370.5|2370.2|2370.3|2370|10
1637287110000|2021-11-19 01:58:30|2370.2|2369.9|2370.3|2370|2370.3|2370|2370.2|2369.9|3
1637287120000|2021-11-19 01:58:40|2370.2|2369.9|2370.2|2369.9|2370.2|2369.9|2370.2|2369.9|1
1637287130000|2021-11-19 01:58:50|2370.4|2370.1|2370.3|2370|2370.4|2370.1|2370.3|2370|3
1637287140000|2021-11-19 01:59:00|2370.4|2370.1|2370.2|2369.9|2370.4|2370.1|2370.2|2369.9|0
1637287150000|2021-11-19 01:59:10|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|2370|2369.7|6
1637287160000|2021-11-19 01:59:20|2370|2369.7|2370|2369.7|2370.1|2369.8|2370|2369.7|0
1637287170000|2021-11-19 01:59:30|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|0
1637287180000|2021-11-19 01:59:40|2370|2369.7|2370|2369.7|2370|2369.7|2370|2369.7|1
1637287190000|2021-11-19 01:59:50|2369.5|2369.2|2369.6|2369.3|2369.6|2369.3|2369.4|2369.1|7
1637287200000|2021-11-19 02:00:00|2369.8|2369.5|2370|2369.7|2370|2369.7|2369.7|2369.4|10
1637287210000|2021-11-19 02:00:10|2369.9|2369.6|2370.2|2369.9|2370.3|2370|2369.8|2369.5|8
1637287220000|2021-11-19 02:00:20|2370.1|2369.8|2370.3|2370|2370.3|2370|2370.1|2369.8|3
1637287230000|2021-11-19 02:00:30|2370.2|2369.9|2370|2369.7|2370.2|2369.9|2370|2369.7|0
1637287240000|2021-11-19 02:00:40|2370.1|2369.8|2370.1|2369.8|2370.2|2369.9|2370.1|2369.8|1
1637287250000|2021-11-19 02:00:50|2370|2369.7|2370.1|2369.8|2370.2|2369.9|2370|2369.7|3
1637287260000|2021-11-19 02:01:00|2370.2|2369.9|2370.1|2369.8|2370.2|2369.9|2370.1|2369.8|0
1637287270000|2021-11-19 02:01:10|2370|2369.7|2370|2369.7|2370|2369.7|2369.9|2369.6|0
1637287280000|2021-11-19 02:01:20|2369.9|2369.6|2369.9|2369.6|2370|2369.7|2369.9|2369.6|2
1637287290000|2021-11-19 02:01:30|2370|2369.7|2370|2369.7|2370|2369.7|2370|2369.7|1
1637287300000|2021-11-19 02:01:40|2369.9|2369.6|2369.6|2369.3|2370|2369.7|2369.6|2369.3|3
1637287310000|2021-11-19 02:01:50|2369.7|2369.4|2369.8|2369.5|2369.8|2369.5|2369.6|2369.3|4
1637287320000|2021-11-19 02:02:00|2369.7|2369.4|2369.9|2369.6|2369.9|2369.6|2369.7|2369.4|9
1637287330000|2021-11-19 02:02:10|2369.8|2369.5|2369.9|2369.6|2369.9|2369.6|2369.8|2369.5|1
1637287340000|2021-11-19 02:02:20|2369.8|2369.5|2369.9|2369.6|2369.9|2369.6|2369.8|2369.5|0
1637287350000|2021-11-19 02:02:30|2370|2369.7|2370|2369.7|2370|2369.7|2370|2369.7|1
1637287360000|2021-11-19 02:02:40|2370.1|2369.8|2370|2369.7|2370.1|2369.8|2370|2369.7|1
1637287370000|2021-11-19 02:02:50|2370.1|2369.8|2370.2|2369.9|2370.3|2370|2370.1|2369.8|0
1637287380000|2021-11-19 02:03:00|2370.1|2369.8|2370.2|2369.9|2370.2|2369.9|2370.1|2369.8|1
1637287390000|2021-11-19 02:03:10|2370.1|2369.8|2370|2369.7|2370.2|2369.9|2370|2369.7|1
1637287400000|2021-11-19 02:03:20|2370.1|2369.8|2370.2|2369.9|2370.2|2369.9|2370.1|2369.8|2
1637287410000|2021-11-19 02:03:30|2370.4|2370.1|2370.3|2370|2370.4|2370.1|2370.3|2370|4
1637287420000|2021-11-19 02:03:40|2370.4|2370.1|2370.3|2370|2370.4|2370.1|2370.3|2370|0
1637287430000|2021-11-19 02:03:50|2370.4|2370.1|2370.3|2370|2370.5|2370.2|2370.3|2370|6
1637287440000|2021-11-19 02:04:00|2370.2|2369.9|2370.1|2369.8|2370.3|2370|2370.1|2369.8|0
1637287450000|2021-11-19 02:04:10|2370|2369.7|2370.1|2369.8|2370.1|2369.8|2370|2369.7|7
1637287460000|2021-11-19 02:04:20|2370.2|2369.9|2370|2369.7|2370.2|2369.9|2370|2369.7|2
1637287470000|2021-11-19 02:04:30|2370.1|2369.8|2370|2369.7|2370.1|2369.8|2370|2369.7|0
1637287480000|2021-11-19 02:04:40|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|2370|2369.7|0
1637287490000|2021-11-19 02:04:50|2370|2369.7|2369.9|2369.6|2370|2369.7|2369.9|2369.6|0
1637287500000|2021-11-19 02:05:00|2369.8|2369.5|2369.8|2369.5|2370|2369.7|2369.7|2369.4|2
1637287510000|2021-11-19 02:05:10|2369.9|2369.6|2370|2369.7|2370|2369.7|2369.9|2369.6|2
1637287520000|2021-11-19 02:05:20|2369.9|2369.6|2369.9|2369.6|2370|2369.7|2369.9|2369.6|0
1637287530000|2021-11-19 02:05:30|2369.8|2369.5|2370.1|2369.8|2370.2|2369.9|2369.8|2369.5|0
1637287550000|2021-11-19 02:05:50|2370|2369.7|2370|2369.7|2370.2|2369.9|2370|2369.7|2
1637287560000|2021-11-19 02:06:00|2369.9|2369.6|2369.9|2369.6|2370.1|2369.8|2369.9|2369.6|2
1637287570000|2021-11-19 02:06:10|2370|2369.7|2370|2369.7|2370.1|2369.8|2370|2369.7|0
1637287580000|2021-11-19 02:06:20|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|2370|2369.7|0
1637287590000|2021-11-19 02:06:30|2370|2369.7|2370|2369.7|2370.1|2369.8|2370|2369.7|0
1637287600000|2021-11-19 02:06:40|2369.9|2369.6|2370|2369.7|2370|2369.7|2369.9|2369.6|1
1637287610000|2021-11-19 02:06:50|2369.9|2369.6|2369.9|2369.6|2369.9|2369.6|2369.9|2369.6|0
1637287620000|2021-11-19 02:07:00|2370|2369.7|2370|2369.7|2370|2369.7|2370|2369.7|0
1637287640000|2021-11-19 02:07:20|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|2370|2369.7|0
1637287650000|2021-11-19 02:07:30|2370.2|2369.9|2370.1|2369.8|2370.2|2369.9|2370|2369.7|2
1637287660000|2021-11-19 02:07:40|2370.2|2369.9|2370.1|2369.8|2370.2|2369.9|2370.1|2369.8|1
1637287680000|2021-11-19 02:08:00|2370|2369.7|2370.1|2369.8|2370.2|2369.9|2370|2369.7|13
1637287690000|2021-11-19 02:08:10|2370|2369.7|2370.1|2369.8|2370.1|2369.8|2370|2369.7|6
1637287700000|2021-11-19 02:08:20|2370|2369.7|2370|2369.7|2370|2369.7|2369.9|2369.6|8
1637287710000|2021-11-19 02:08:30|2369.9|2369.6|2370|2369.7|2370|2369.7|2369.9|2369.6|1
1637287720000|2021-11-19 02:08:40|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|0
1637287730000|2021-11-19 02:08:50|2370|2369.7|2370|2369.7|2370|2369.7|2370|2369.7|0
1637287740000|2021-11-19 02:09:00|2370.1|2369.8|2370|2369.7|2370.1|2369.8|2370|2369.7|0
1637287750000|2021-11-19 02:09:10|2369.9|2369.6|2370.1|2369.8|2370.1|2369.8|2369.9|2369.6|1
1637287760000|2021-11-19 02:09:20|2370|2369.7|2370|2369.7|2370|2369.7|2370|2369.7|0
1637287770000|2021-11-19 02:09:30|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|2370.1|2369.8|0
1637287790000|2021-11-19 02:09:50|2370|2369.7|2369.9|2369.6|2370|2369.7|2369.9|2369.6|2
1637287800000|2021-11-19 02:10:00|2370|2369.7|2370|2369.7|2370|2369.7|2369.8|2369.5|2
1637287810000|2021-11-19 02:10:10|2369.9|2369.6|2369.9|2369.6|2370|2369.7|2369.9|2369.6|0
1637287830000|2021-11-19 02:10:30|2370|2369.7|2370|2369.7|2370|2369.7|2369.9|2369.6|0
1637287840000|2021-11-19 02:10:40|2369.9|2369.6|2370|2369.7|2370|2369.7|2369.9|2369.6|0
1637287870000|2021-11-19 02:11:10|2369.9|2369.6|2370|2369.7|2370|2369.7|2369.9|2369.6|1
1637287880000|2021-11-19 02:11:20|2369.9|2369.6|2369.9|2369.6|2370|2369.7|2369.9|2369.6|3
1637287890000|2021-11-19 02:11:30|2369.8|2369.5|2369.9|2369.6|2369.9|2369.6|2369.8|2369.5|7
1637287900000|2021-11-19 02:11:40|2369.8|2369.5|2369.8|2369.5|2369.9|2369.6|2369.8|2369.5|0
1637287910000|2021-11-19 02:11:50|2369.9|2369.6|2370|2369.7|2370|2369.7|2369.9|2369.6|1
1637287920000|2021-11-19 02:12:00|2369.9|2369.6|2370.1|2369.8|2370.1|2369.8|2369.9|2369.6|2
1637287930000|2021-11-19 02:12:10|2370.2|2369.9|2370.1|2369.8|2370.2|2369.9|2370.1|2369.8|1
1637287940000|2021-11-19 02:12:20|2370.2|2369.9|2370.1|2369.8|2370.2|2369.9|2370.1|2369.8|0
1637287950000|2021-11-19 02:12:30|2370.2|2369.9|2370.1|2369.8|2370.2|2369.9|2370.1|2369.8|0
1637287960000|2021-11-19 02:12:40|2370.2|2369.9|2370.3|2370|2370.3|2370|2370.1|2369.8|1
1637287970000|2021-11-19 02:12:50|2370.4|2370.1|2370.5|2370.2|2370.5|2370.2|2370.4|2370.1|0
1637287980000|2021-11-19 02:13:00|2370.8|2370.5|2370.9|2370.6|2370.9|2370.6|2370.7|2370.4|11
1637287990000|2021-11-19 02:13:10|2371|2370.7|2371.1|2370.8|2371.1|2370.8|2370.9|2370.6|3
1637288000000|2021-11-19 02:13:20|2371|2370.7|2371.1|2370.8|2371.1|2370.8|2371|2370.7|0
1637288030000|2021-11-19 02:13:50|2371.2|2370.9|2371.3|2371|2371.3|2371|2371.2|2370.9|3
1637288040000|2021-11-19 02:14:00|2371.4|2371.1|2371.5|2371.2|2371.6|2371.3|2371.4|2371.1|5
1637288050000|2021-11-19 02:14:10|2371.6|2371.3|2371.3|2371|2371.6|2371.3|2371.3|2371|7
1637288060000|2021-11-19 02:14:20|2371.4|2371.1|2371.5|2371.2|2371.5|2371.2|2371.4|2371.1|8
1637288070000|2021-11-19 02:14:30|2371.4|2371.1|2371.5|2371.2|2371.5|2371.2|2371.4|2371.1|3
1637288080000|2021-11-19 02:14:40|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|3
1637288090000|2021-11-19 02:14:50|2371.7|2371.4|2371.6|2371.3|2371.7|2371.4|2371.6|2371.3|2
1637288100000|2021-11-19 02:15:00|2371.5|2371.2|2371.2|2370.9|2371.5|2371.2|2371.2|2370.9|4
1637288120000|2021-11-19 02:15:20|||||||||2
1637288130000|2021-11-19 02:15:30|2371.3|2371|2371.3|2371|2371.3|2371|2371.3|2371|0
1637288140000|2021-11-19 02:15:40|2371.2|2370.9|2371.2|2370.9|2371.2|2370.9|2371.2|2370.9|1
1637288150000|2021-11-19 02:15:50|2371.1|2370.8|2371.2|2370.9|2371.2|2370.9|2371.1|2370.8|2
1637288160000|2021-11-19 02:16:00|2371.3|2371|2371.4|2371.1|2371.4|2371.1|2371.3|2371|0
1637288170000|2021-11-19 02:16:10|2371.5|2371.2|2371.4|2371.1|2371.5|2371.2|2371.4|2371.1|1
1637288180000|2021-11-19 02:16:20|2371.3|2371|2371.3|2371|2371.4|2371.1|2371.3|2371|0
1637288190000|2021-11-19 02:16:30|2371.4|2371.1|2371.5|2371.2|2371.5|2371.2|2371.3|2371|1
1637288200000|2021-11-19 02:16:40|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|0
1637288210000|2021-11-19 02:16:50|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|1
1637288220000|2021-11-19 02:17:00|2371.4|2371.1|2371.4|2371.1|2371.5|2371.2|2371.4|2371.1|3
1637288230000|2021-11-19 02:17:10|2371.3|2371|2371.3|2371|2371.3|2371|2371.3|2371|0
1637288260000|2021-11-19 02:17:40|2371.2|2370.9|2371.2|2370.9|2371.2|2370.9|2371.2|2370.9|1
1637288270000|2021-11-19 02:17:50|2371.3|2371|2371.3|2371|2371.4|2371.1|2371.3|2371|2
1637288280000|2021-11-19 02:18:00|2371.2|2370.9|2371.2|2370.9|2371.2|2370.9|2371.2|2370.9|5
1637288290000|2021-11-19 02:18:10|2371.1|2370.8|2371.2|2370.9|2371.2|2370.9|2371.1|2370.8|0
1637288300000|2021-11-19 02:18:20|2371.1|2370.8|2371.2|2370.9|2371.2|2370.9|2371.1|2370.8|0
1637288310000|2021-11-19 02:18:30|2371.1|2370.8|2371.1|2370.8|2371.1|2370.8|2371.1|2370.8|1
1637288320000|2021-11-19 02:18:40|2371.2|2370.9|2370.6|2370.3|2371.2|2370.9|2370.5|2370.2|27
1637288330000|2021-11-19 02:18:50|2370.5|2370.2|2370.2|2369.9|2370.6|2370.3|2370.2|2369.9|7
1637288340000|2021-11-19 02:19:00|2370.3|2370|2370.4|2370.1|2370.4|2370.1|2370.3|2370|6
1637288350000|2021-11-19 02:19:10|2370.3|2370|2370.4|2370.1|2370.5|2370.2|2370.3|2370|0
1637288360000|2021-11-19 02:19:20|2370.3|2370|2370.4|2370.1|2370.5|2370.2|2370.3|2370|6
1637288370000|2021-11-19 02:19:30|2370.5|2370.2|2370.5|2370.2|2370.6|2370.3|2370.5|2370.2|4
1637288380000|2021-11-19 02:19:40|2370.6|2370.3|2370.7|2370.4|2370.7|2370.4|2370.5|2370.2|0
1637288390000|2021-11-19 02:19:50|2370.6|2370.3|2370.7|2370.4|2370.7|2370.4|2370.6|2370.3|0
1637288400000|2021-11-19 02:20:00|2370.6|2370.3|2370.7|2370.4|2370.7|2370.4|2370.6|2370.3|0
1637288410000|2021-11-19 02:20:10|2370.6|2370.3|2370.6|2370.3|2370.6|2370.3|2370.6|2370.3|0
1637288420000|2021-11-19 02:20:20|2370.5|2370.2|2370.7|2370.4|2370.7|2370.4|2370.5|2370.2|1
1637288430000|2021-11-19 02:20:30|2370.6|2370.3|2370.7|2370.4|2370.7|2370.4|2370.6|2370.3|0
1637288440000|2021-11-19 02:20:40|2370.6|2370.3|2370.6|2370.3|2370.6|2370.3|2370.6|2370.3|0
1637288450000|2021-11-19 02:20:50|2370.7|2370.4|2370.7|2370.4|2370.7|2370.4|2370.7|2370.4|0
1637288460000|2021-11-19 02:21:00|2370.6|2370.3|2370.5|2370.2|2370.6|2370.3|2370.5|2370.2|1
1637288470000|2021-11-19 02:21:10|2370.4|2370.1|2370.6|2370.3|2370.6|2370.3|2370.4|2370.1|0
1637288480000|2021-11-19 02:21:20|2370.5|2370.2|2370.6|2370.3|2370.6|2370.3|2370.5|2370.2|0
1637288490000|2021-11-19 02:21:30|2370.7|2370.4|2370.6|2370.3|2370.7|2370.4|2370.6|2370.3|0
1637288510000|2021-11-19 02:21:50|2370.5|2370.2|2370.6|2370.3|2370.6|2370.3|2370.5|2370.2|0
1637288520000|2021-11-19 02:22:00|2370.5|2370.2|2370.6|2370.3|2370.6|2370.3|2370.5|2370.2|0
1637288530000|2021-11-19 02:22:10|2370.5|2370.2|2370.5|2370.2|2370.6|2370.3|2370.5|2370.2|1
1637288540000|2021-11-19 02:22:20|2370.6|2370.3|2370.6|2370.3|2370.7|2370.4|2370.5|2370.2|0
1637288550000|2021-11-19 02:22:30|2370.7|2370.4|2370.7|2370.4|2370.7|2370.4|2370.6|2370.3|4
1637288560000|2021-11-19 02:22:40|2370.6|2370.3|2370.7|2370.4|2370.7|2370.4|2370.6|2370.3|1
1637288570000|2021-11-19 02:22:50|2370.6|2370.3|2370.6|2370.3|2370.7|2370.4|2370.6|2370.3|0
1637288580000|2021-11-19 02:23:00|2370.7|2370.4|2370.9|2370.6|2370.9|2370.6|2370.7|2370.4|0
1637288590000|2021-11-19 02:23:10|2370.8|2370.5|2370.8|2370.5|2370.8|2370.5|2370.7|2370.4|0
1637288600000|2021-11-19 02:23:20|2370.9|2370.6|2370.9|2370.6|2370.9|2370.6|2370.9|2370.6|1
1637288610000|2021-11-19 02:23:30|2371|2370.7|2371|2370.7|2371|2370.7|2370.9|2370.6|2
1637288620000|2021-11-19 02:23:40|2370.9|2370.6|2370.9|2370.6|2370.9|2370.6|2370.8|2370.5|0
1637288630000|2021-11-19 02:23:50|2371|2370.7|2371|2370.7|2371|2370.7|2371|2370.7|0
1637288640000|2021-11-19 02:24:00|2370.9|2370.6|2371|2370.7|2371|2370.7|2370.9|2370.6|0
1637288650000|2021-11-19 02:24:10|2370.9|2370.6|2370.9|2370.6|2371|2370.7|2370.8|2370.5|1
1637288660000|2021-11-19 02:24:20|2370.8|2370.5|2370.8|2370.5|2370.9|2370.6|2370.7|2370.4|0
1637288680000|2021-11-19 02:24:40|2370.9|2370.6|2370.8|2370.5|2370.9|2370.6|2370.8|2370.5|0
1637288710000|2021-11-19 02:25:10|2370.9|2370.6|2370.8|2370.5|2370.9|2370.6|2370.8|2370.5|0
1637288720000|2021-11-19 02:25:20|2370.7|2370.4|2370.8|2370.5|2370.8|2370.5|2370.7|2370.4|0
1637288730000|2021-11-19 02:25:30|2370.7|2370.4|2370.8|2370.5|2370.8|2370.5|2370.7|2370.4|0
1637288740000|2021-11-19 02:25:40|2370.9|2370.6|2370.9|2370.6|2371|2370.7|2370.9|2370.6|0
1637288750000|2021-11-19 02:25:50|2370.8|2370.5|2370.7|2370.4|2370.8|2370.5|2370.7|2370.4|5
1637288760000|2021-11-19 02:26:00|2370.8|2370.5|2370.9|2370.6|2370.9|2370.6|2370.8|2370.5|2
1637288790000|2021-11-19 02:26:30|2371|2370.7|2370.9|2370.6|2371|2370.7|2370.9|2370.6|0
1637288800000|2021-11-19 02:26:40|2371|2370.7|2370.9|2370.6|2371|2370.7|2370.9|2370.6|0
1637288820000|2021-11-19 02:27:00|2370.8|2370.5|2371|2370.7|2371|2370.7|2370.8|2370.5|5
1637288830000|2021-11-19 02:27:10|2371.1|2370.8|2371.1|2370.8|2371.1|2370.8|2371.1|2370.8|2
1637288840000|2021-11-19 02:27:20|2371|2370.7|2371.2|2370.9|2371.3|2371|2371|2370.7|4
1637288850000|2021-11-19 02:27:30|2371.3|2371|2371.2|2370.9|2371.3|2371|2371.2|2370.9|0
1637288870000|2021-11-19 02:27:50|2371.3|2371|2371.3|2371|2371.4|2371.1|2371.2|2370.9|3
1637288880000|2021-11-19 02:28:00|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|2371.3|2371|0
1637288890000|2021-11-19 02:28:10|2371.5|2371.2|2371.4|2371.1|2371.5|2371.2|2371.4|2371.1|0
1637288900000|2021-11-19 02:28:20|2371.5|2371.2|2371.4|2371.1|2371.5|2371.2|2371.4|2371.1|2
1637288910000|2021-11-19 02:28:30|2371.3|2371|2371.6|2371.3|2371.6|2371.3|2371.3|2371|4
1637288920000|2021-11-19 02:28:40|2371.5|2371.2|2371.6|2371.3|2371.6|2371.3|2371.5|2371.2|1
1637288930000|2021-11-19 02:28:50|2371.5|2371.2|2371.8|2371.5|2371.8|2371.5|2371.5|2371.2|0
1637288940000|2021-11-19 02:29:00|2371.9|2371.6|2371.8|2371.5|2371.9|2371.6|2371.8|2371.5|0
1637288950000|2021-11-19 02:29:10|2371.9|2371.6|2372.1|2371.8|2372.2|2371.9|2371.9|2371.6|15
1637288960000|2021-11-19 02:29:20|2372|2371.7|2372|2371.7|2372.1|2371.8|2371.9|2371.6|1
1637288970000|2021-11-19 02:29:30|2371.9|2371.6|2372|2371.7|2372|2371.7|2371.9|2371.6|0
1637288980000|2021-11-19 02:29:40|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|2
1637288990000|2021-11-19 02:29:50|2372|2371.7|2372|2371.7|2372.1|2371.8|2371.9|2371.6|3
1637289000000|2021-11-19 02:30:00|2372.1|2371.8|2371.8|2371.5|2372.1|2371.8|2371.8|2371.5|11
1637289010000|2021-11-19 02:30:10|2371.7|2371.4|2371.6|2371.3|2371.8|2371.5|2371.5|2371.2|2
1637289020000|2021-11-19 02:30:20|2371.7|2371.4|2371.7|2371.4|2371.7|2371.4|2371.6|2371.3|2
1637289030000|2021-11-19 02:30:30|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|1
1637289040000|2021-11-19 02:30:40|2371.7|2371.4|2371.9|2371.6|2371.9|2371.6|2371.7|2371.4|1
1637289050000|2021-11-19 02:30:50|2371.8|2371.5|2372.1|2371.8|2372.1|2371.8|2371.8|2371.5|4
1637289060000|2021-11-19 02:31:00|2372|2371.7|2373.3|2373|2373.4|2373.1|2372|2371.7|30
1637289070000|2021-11-19 02:31:10|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.1|2372.8|9
1637289080000|2021-11-19 02:31:20|2373.2|2372.9|2373|2372.7|2373.2|2372.9|2373|2372.7|3
1637289090000|2021-11-19 02:31:30|2372.9|2372.6|2373.1|2372.8|2373.1|2372.8|2372.9|2372.6|1
1637289100000|2021-11-19 02:31:40|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.1|2372.8|2
1637289110000|2021-11-19 02:31:50|2373.4|2373.1|2373.2|2372.9|2373.4|2373.1|2373.1|2372.8|3
1637289120000|2021-11-19 02:32:00|||||||||2
1637289130000|2021-11-19 02:32:10|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.1|2372.8|2
1637289140000|2021-11-19 02:32:20|2373.3|2373|2373.1|2372.8|2373.3|2373|2373.1|2372.8|5
1637289150000|2021-11-19 02:32:30|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|2
1637289160000|2021-11-19 02:32:40|2372.9|2372.6|2373.1|2372.8|2373.1|2372.8|2372.9|2372.6|4
1637289170000|2021-11-19 02:32:50|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|0
1637289180000|2021-11-19 02:33:00|2373.3|2373|2373.3|2373|2373.3|2373|2373.2|2372.9|2
1637289190000|2021-11-19 02:33:10|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|2
1637289200000|2021-11-19 02:33:20|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|2
1637289210000|2021-11-19 02:33:30|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.3|2373|8
1637289220000|2021-11-19 02:33:40|2373.3|2373|2373.5|2373.2|2373.5|2373.2|2373.2|2372.9|16
1637289230000|2021-11-19 02:33:50|2373.6|2373.3|2373.5|2373.2|2373.8|2373.5|2373.5|2373.2|13
1637289240000|2021-11-19 02:34:00|2373.4|2373.1|2372.8|2372.5|2373.5|2373.2|2372.8|2372.5|7
1637289250000|2021-11-19 02:34:10|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.8|2372.5|0
1637289260000|2021-11-19 02:34:20|2372.8|2372.5|2372.8|2372.5|2373|2372.7|2372.8|2372.5|3
1637289270000|2021-11-19 02:34:30|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|0
1637289280000|2021-11-19 02:34:40|2373|2372.7|2373|2372.7|2373|2372.7|2372.9|2372.6|2
1637289290000|2021-11-19 02:34:50|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.9|2372.6|0
1637289300000|2021-11-19 02:35:00|2373|2372.7|2373|2372.7|2373.1|2372.8|2372.9|2372.6|2
1637289310000|2021-11-19 02:35:10|2373.1|2372.8|2373.2|2372.9|2373.2|2372.9|2372.9|2372.6|8
1637289320000|2021-11-19 02:35:20|2373.1|2372.8|2373.4|2373.1|2373.5|2373.2|2373.1|2372.8|4
1637289330000|2021-11-19 02:35:30|2373.3|2373|2373.3|2373|2373.4|2373.1|2373.2|2372.9|5
1637289340000|2021-11-19 02:35:40|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|0
1637289350000|2021-11-19 02:35:50|2373.1|2372.8|2372.9|2372.6|2373.1|2372.8|2372.9|2372.6|4
1637289360000|2021-11-19 02:36:00|2373|2372.7|2373|2372.7|2373|2372.7|2372.9|2372.6|5
1637289370000|2021-11-19 02:36:10|2373.1|2372.8|2373.1|2372.8|2373.3|2373|2373|2372.7|3
1637289380000|2021-11-19 02:36:20|2373|2372.7|2373.3|2373|2373.3|2373|2373|2372.7|8
1637289390000|2021-11-19 02:36:30|2373.4|2373.1|2373.6|2373.3|2373.7|2373.4|2373.4|2373.1|7
1637289400000|2021-11-19 02:36:40|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|1
1637289420000|2021-11-19 02:37:00|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.3|2373|0
1637289430000|2021-11-19 02:37:10|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637289440000|2021-11-19 02:37:20|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|1
1637289450000|2021-11-19 02:37:30|2373.5|2373.2|2373.3|2373|2373.5|2373.2|2373.3|2373|1
1637289460000|2021-11-19 02:37:40|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|0
1637289470000|2021-11-19 02:37:50|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637289480000|2021-11-19 02:38:00|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|2
1637289490000|2021-11-19 02:38:10|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|0
1637289500000|2021-11-19 02:38:20|2373.3|2373|2373.3|2373|2373.4|2373.1|2373.3|2373|3
1637289510000|2021-11-19 02:38:30|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|0
1637289520000|2021-11-19 02:38:40|2373.3|2373|2373.5|2373.2|2373.5|2373.2|2373.3|2373|1
1637289530000|2021-11-19 02:38:50|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|0
1637289540000|2021-11-19 02:39:00|2373.3|2373|2373.5|2373.2|2373.6|2373.3|2373.3|2373|0
1637289550000|2021-11-19 02:39:10|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637289560000|2021-11-19 02:39:20|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.4|2373.1|6
1637289570000|2021-11-19 02:39:30|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637289580000|2021-11-19 02:39:40|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|1
1637289590000|2021-11-19 02:39:50|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|0
1637289600000|2021-11-19 02:40:00|2373.7|2373.4|2373.5|2373.2|2373.8|2373.5|2373.5|2373.2|2
1637289610000|2021-11-19 02:40:10|2373.6|2373.3|2373.6|2373.3|2373.9|2373.6|2373.6|2373.3|7
1637289620000|2021-11-19 02:40:20|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637289630000|2021-11-19 02:40:30|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637289640000|2021-11-19 02:40:40|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637289650000|2021-11-19 02:40:50|2373.5|2373.2|2373.7|2373.4|2373.7|2373.4|2373.5|2373.2|0
1637289660000|2021-11-19 02:41:00|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|1
1637289670000|2021-11-19 02:41:10|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.5|2373.2|3
1637289680000|2021-11-19 02:41:20|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|0
1637289690000|2021-11-19 02:41:30|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|3
1637289700000|2021-11-19 02:41:40|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637289710000|2021-11-19 02:41:50|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|0
1637289720000|2021-11-19 02:42:00|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|1
1637289730000|2021-11-19 02:42:10|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637289740000|2021-11-19 02:42:20|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|2
1637289750000|2021-11-19 02:42:30|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|11
1637289770000|2021-11-19 02:42:50|2373.5|2373.2|2373.6|2373.3|2373.7|2373.4|2373.5|2373.2|4
1637289780000|2021-11-19 02:43:00|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|0
1637289790000|2021-11-19 02:43:10|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|1
1637289800000|2021-11-19 02:43:20|2373.5|2373.2|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|1
1637289810000|2021-11-19 02:43:30|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|0
1637289820000|2021-11-19 02:43:40|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637289830000|2021-11-19 02:43:50|||||||||2
1637289840000|2021-11-19 02:44:00|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|7
1637289850000|2021-11-19 02:44:10|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|4
1637289860000|2021-11-19 02:44:20|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|2
1637289870000|2021-11-19 02:44:30|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2
1637289880000|2021-11-19 02:44:40|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|1
1637289890000|2021-11-19 02:44:50|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.8|2372.5|17
1637289900000|2021-11-19 02:45:00|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|3
1637289910000|2021-11-19 02:45:10|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|0
1637289920000|2021-11-19 02:45:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|3
1637289930000|2021-11-19 02:45:30|2373|2372.7|2372.9|2372.6|2373.1|2372.8|2372.9|2372.6|5
1637289940000|2021-11-19 02:45:40|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|0
1637289950000|2021-11-19 02:45:50|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2
1637289960000|2021-11-19 02:46:00|||||||||3
1637289970000|2021-11-19 02:46:10|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|1
1637289980000|2021-11-19 02:46:20|2372.6|2372.3|2372.7|2372.4|2372.7|2372.4|2372.6|2372.3|0
1637289990000|2021-11-19 02:46:30|2372.6|2372.3|2372.7|2372.4|2372.7|2372.4|2372.6|2372.3|1
1637290000000|2021-11-19 02:46:40|2372.6|2372.3|2372.7|2372.4|2372.7|2372.4|2372.6|2372.3|0
1637290010000|2021-11-19 02:46:50|2372.6|2372.3|2372.7|2372.4|2372.7|2372.4|2372.6|2372.3|3
1637290020000|2021-11-19 02:47:00|||||||||4
1637290030000|2021-11-19 02:47:10|||||||||2
1637290040000|2021-11-19 02:47:20|||||||||1
1637290050000|2021-11-19 02:47:30|2372.8|2372.5|2373|2372.7|2373|2372.7|2372.8|2372.5|2
1637290060000|2021-11-19 02:47:40|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373|2372.7|4
1637290070000|2021-11-19 02:47:50|||||||||1
1637290080000|2021-11-19 02:48:00|2373.2|2372.9|2373.4|2373.1|2373.4|2373.1|2373.2|2372.9|0
1637290090000|2021-11-19 02:48:10|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|1
1637290100000|2021-11-19 02:48:20|||||||||2
1637290110000|2021-11-19 02:48:30|2373.6|2373.3|2373.7|2373.4|2373.8|2373.5|2373.6|2373.3|10
1637290120000|2021-11-19 02:48:40|2373.6|2373.3|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|2
1637290130000|2021-11-19 02:48:50|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|1
1637290140000|2021-11-19 02:49:00|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2
1637290150000|2021-11-19 02:49:10|2373.4|2373.1|2373.2|2372.9|2373.4|2373.1|2373.2|2372.9|9
1637290160000|2021-11-19 02:49:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2
1637290170000|2021-11-19 02:49:30|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|2
1637290180000|2021-11-19 02:49:40|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|2
1637290190000|2021-11-19 02:49:50|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.2|2372.9|2
1637290200000|2021-11-19 02:50:00|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|0
1637290210000|2021-11-19 02:50:10|2373.1|2372.8|2373.4|2373.1|2373.4|2373.1|2373.1|2372.8|1
1637290220000|2021-11-19 02:50:20|2373.3|2373|2373.3|2373|2373.4|2373.1|2373.3|2373|0
1637290230000|2021-11-19 02:50:30|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|0
1637290240000|2021-11-19 02:50:40|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637290250000|2021-11-19 02:50:50|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637290260000|2021-11-19 02:51:00|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|3
1637290290000|2021-11-19 02:51:30|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|1
1637290300000|2021-11-19 02:51:40|||||||||4
1637290310000|2021-11-19 02:51:50|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637290330000|2021-11-19 02:52:10|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637290340000|2021-11-19 02:52:20|||||||||1
1637290360000|2021-11-19 02:52:40|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2
1637290370000|2021-11-19 02:52:50|||||||||3
1637290380000|2021-11-19 02:53:00|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|3
1637290390000|2021-11-19 02:53:10|2373.3|2373|2373.4|2373.1|2373.5|2373.2|2373.3|2373|5
1637290400000|2021-11-19 02:53:20|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637290420000|2021-11-19 02:53:40|||||||||1
1637290440000|2021-11-19 02:54:00|||||||||2
1637290450000|2021-11-19 02:54:10|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|2
1637290470000|2021-11-19 02:54:30|2373.3|2373|2373.3|2373|2373.4|2373.1|2373.3|2373|1
1637290480000|2021-11-19 02:54:40|2373.4|2373.1|2373.2|2372.9|2373.4|2373.1|2373.2|2372.9|3
1637290500000|2021-11-19 02:55:00|2373|2372.7|2373|2372.7|2373.1|2372.8|2373|2372.7|1
1637290520000|2021-11-19 02:55:20|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|4
1637290530000|2021-11-19 02:55:30|||||||||2
1637290540000|2021-11-19 02:55:40|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|0
1637290550000|2021-11-19 02:55:50|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|0
1637290580000|2021-11-19 02:56:20|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2
1637290590000|2021-11-19 02:56:30|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|6
1637290600000|2021-11-19 02:56:40|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|18
1637290620000|2021-11-19 02:57:00|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|4
1637290630000|2021-11-19 02:57:10|2372.8|2372.5|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|0
1637290640000|2021-11-19 02:57:20|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2
1637290650000|2021-11-19 02:57:30|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|1
1637290690000|2021-11-19 02:58:10|2373|2372.7|2373|2372.7|2373.1|2372.8|2373|2372.7|2
1637290700000|2021-11-19 02:58:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|0
1637290710000|2021-11-19 02:58:30|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|2
1637290720000|2021-11-19 02:58:40|2373.3|2373|2373.3|2373|2373.3|2373|2373.2|2372.9|1
1637290730000|2021-11-19 02:58:50|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|0
1637290740000|2021-11-19 02:59:00|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|0
1637290760000|2021-11-19 02:59:20|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|3
1637290780000|2021-11-19 02:59:40|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|3
1637290800000|2021-11-19 03:00:00|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.5|2373.2|6
1637290810000|2021-11-19 03:00:10|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|3
1637290820000|2021-11-19 03:00:20|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|3
1637290830000|2021-11-19 03:00:30|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|1
1637290840000|2021-11-19 03:00:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|3
1637290850000|2021-11-19 03:00:50|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.8|2373.5|5
1637290860000|2021-11-19 03:01:00|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|6
1637290870000|2021-11-19 03:01:10|2373.7|2373.4|2373.3|2373|2373.7|2373.4|2373.2|2372.9|12
1637290880000|2021-11-19 03:01:20|2373.4|2373.1|2373.1|2372.8|2373.4|2373.1|2373.1|2372.8|7
1637290890000|2021-11-19 03:01:30|2373.2|2372.9|2373|2372.7|2373.2|2372.9|2372.9|2372.6|4
1637290900000|2021-11-19 03:01:40|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.9|2372.6|1
1637290910000|2021-11-19 03:01:50|2372.8|2372.5|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|7
1637290920000|2021-11-19 03:02:00|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|7
1637290940000|2021-11-19 03:02:20|2372.4|2372.1|2372.6|2372.3|2372.6|2372.3|2372.2|2371.9|22
1637290950000|2021-11-19 03:02:30|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|7
1637290960000|2021-11-19 03:02:40|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|0
1637290970000|2021-11-19 03:02:50|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|1
1637290980000|2021-11-19 03:03:00|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.6|2372.3|1
1637290990000|2021-11-19 03:03:10|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|2
1637291010000|2021-11-19 03:03:30|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|0
1637291020000|2021-11-19 03:03:40|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|0
1637291030000|2021-11-19 03:03:50|2372.4|2372.1|2372.5|2372.2|2372.5|2372.2|2372.4|2372.1|2
1637291050000|2021-11-19 03:04:10|||||||||1
1637291060000|2021-11-19 03:04:20|2372.4|2372.1|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|3
1637291070000|2021-11-19 03:04:30|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|1
1637291080000|2021-11-19 03:04:40|2372.5|2372.2|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|5
1637291090000|2021-11-19 03:04:50|2372.5|2372.2|2372.3|2372|2372.6|2372.3|2372.3|2372|4
1637291100000|2021-11-19 03:05:00|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|0
1637291110000|2021-11-19 03:05:10|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2372.4|2372.1|3
1637291120000|2021-11-19 03:05:20|2372.4|2372.1|2372.5|2372.2|2372.5|2372.2|2372.4|2372.1|1
1637291130000|2021-11-19 03:05:30|2372.4|2372.1|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|0
1637291140000|2021-11-19 03:05:40|2372.5|2372.2|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|0
1637291150000|2021-11-19 03:05:50|2372.5|2372.2|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|2
1637291160000|2021-11-19 03:06:00|2372.8|2372.5|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|7
1637291170000|2021-11-19 03:06:10|2372.8|2372.5|2372.9|2372.6|2373|2372.7|2372.8|2372.5|3
1637291180000|2021-11-19 03:06:20|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|2
1637291200000|2021-11-19 03:06:40|2372.8|2372.5|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|8
1637291210000|2021-11-19 03:06:50|2372.8|2372.5|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|1
1637291220000|2021-11-19 03:07:00|2372.9|2372.6|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|3
1637291250000|2021-11-19 03:07:30|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|9
1637291260000|2021-11-19 03:07:40|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|4
1637291270000|2021-11-19 03:07:50|||||||||1
1637291280000|2021-11-19 03:08:00|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|4
1637291300000|2021-11-19 03:08:20|2372.9|2372.6|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|2
1637291310000|2021-11-19 03:08:30|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|1
1637291320000|2021-11-19 03:08:40|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|1
1637291340000|2021-11-19 03:09:00|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|3
1637291360000|2021-11-19 03:09:20|2373|2372.7|2372.8|2372.5|2373|2372.7|2372.8|2372.5|3
1637291370000|2021-11-19 03:09:30|||||||||1
1637291380000|2021-11-19 03:09:40|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|1
1637291390000|2021-11-19 03:09:50|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|1
1637291410000|2021-11-19 03:10:10|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|0
1637291420000|2021-11-19 03:10:20|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|0
1637291430000|2021-11-19 03:10:30|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|9
1637291440000|2021-11-19 03:10:40|2372.8|2372.5|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|2
1637291460000|2021-11-19 03:11:00|2372.6|2372.3|2372.7|2372.4|2372.8|2372.5|2372.6|2372.3|2
1637291470000|2021-11-19 03:11:10|2372.8|2372.5|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|0
1637291490000|2021-11-19 03:11:30|||||||||1
1637291510000|2021-11-19 03:11:50|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|0
1637291520000|2021-11-19 03:12:00|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|1
1637291530000|2021-11-19 03:12:10|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|1
1637291540000|2021-11-19 03:12:20|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|1
1637291550000|2021-11-19 03:12:30|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2
1637291570000|2021-11-19 03:12:50|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|4
1637291600000|2021-11-19 03:13:20|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2
1637291610000|2021-11-19 03:13:30|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|1
1637291620000|2021-11-19 03:13:40|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.7|2372.4|1
1637291630000|2021-11-19 03:13:50|||||||||1
1637291640000|2021-11-19 03:14:00|2373|2372.7|2374.5|2374.2|2374.6|2374.3|2373|2372.7|58
1637291650000|2021-11-19 03:14:10|2374.6|2374.3|2374.2|2373.9|2374.7|2374.4|2374.1|2373.8|32
1637291660000|2021-11-19 03:14:20|2374.1|2373.8|2373.8|2373.5|2374.2|2373.9|2373.8|2373.5|1
1637291670000|2021-11-19 03:14:30|2373.9|2373.6|2373.9|2373.6|2374.1|2373.8|2373.8|2373.5|15
1637291680000|2021-11-19 03:14:40|2373.8|2373.5|2373.9|2373.6|2374.1|2373.8|2373.8|2373.5|0
1637291690000|2021-11-19 03:14:50|2374|2373.7|2374.5|2374.2|2374.5|2374.2|2373.9|2373.6|2
1637291700000|2021-11-19 03:15:00|2374.6|2374.3|2374.2|2373.9|2374.7|2374.4|2374.2|2373.9|5
1637291710000|2021-11-19 03:15:10|2374|2373.7|2373.7|2373.4|2374.1|2373.8|2373.7|2373.4|5
1637291720000|2021-11-19 03:15:20|2373.8|2373.5|2373.8|2373.5|2374|2373.7|2373.8|2373.5|3
1637291740000|2021-11-19 03:15:40|2373.7|2373.4|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|7
1637291750000|2021-11-19 03:15:50|2373.6|2373.3|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|4
1637291760000|2021-11-19 03:16:00|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|0
1637291770000|2021-11-19 03:16:10|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.8|2373.5|0
1637291780000|2021-11-19 03:16:20|2374.1|2373.8|2373.9|2373.6|2374.1|2373.8|2373.9|2373.6|6
1637291790000|2021-11-19 03:16:30|2373.8|2373.5|2373.9|2373.6|2374|2373.7|2373.8|2373.5|2
1637291800000|2021-11-19 03:16:40|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637291810000|2021-11-19 03:16:50|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374|2373.7|0
1637291820000|2021-11-19 03:17:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637291830000|2021-11-19 03:17:10|2374.3|2374|2374.3|2374|2374.5|2374.2|2374.3|2374|3
1637291840000|2021-11-19 03:17:20|2374.4|2374.1|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|0
1637291850000|2021-11-19 03:17:30|2374.3|2374|2374.5|2374.2|2374.5|2374.2|2374.2|2373.9|1
1637291860000|2021-11-19 03:17:40|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|3
1637291870000|2021-11-19 03:17:50|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|7
1637291880000|2021-11-19 03:18:00|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637291900000|2021-11-19 03:18:20|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|2
1637291910000|2021-11-19 03:18:30|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637291930000|2021-11-19 03:18:50|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637291950000|2021-11-19 03:19:10|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637291960000|2021-11-19 03:19:20|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|2
1637291970000|2021-11-19 03:19:30|2374.4|2374.1|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|2
1637291980000|2021-11-19 03:19:40|2374.3|2374|2374.1|2373.8|2374.3|2374|2374.1|2373.8|0
1637291990000|2021-11-19 03:19:50|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|4
1637292000000|2021-11-19 03:20:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637292020000|2021-11-19 03:20:20|2374.4|2374.1|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|4
1637292040000|2021-11-19 03:20:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|3
1637292050000|2021-11-19 03:20:50|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|1
1637292060000|2021-11-19 03:21:00|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637292070000|2021-11-19 03:21:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637292080000|2021-11-19 03:21:20|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|1
1637292090000|2021-11-19 03:21:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637292100000|2021-11-19 03:21:40|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637292110000|2021-11-19 03:21:50|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|6
1637292130000|2021-11-19 03:22:10|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|1
1637292140000|2021-11-19 03:22:20|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374|2373.7|0
1637292150000|2021-11-19 03:22:30|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|1
1637292160000|2021-11-19 03:22:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637292170000|2021-11-19 03:22:50|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|1
1637292190000|2021-11-19 03:23:10|2374.4|2374.1|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|3
1637292200000|2021-11-19 03:23:20|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637292210000|2021-11-19 03:23:30|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637292220000|2021-11-19 03:23:40|2374.1|2373.8|2374.3|2374|2374.3|2374|2374.1|2373.8|4
1637292230000|2021-11-19 03:23:50|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637292240000|2021-11-19 03:24:00|2374.3|2374|2374.4|2374.1|2374.5|2374.2|2374.2|2373.9|1
1637292250000|2021-11-19 03:24:10|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637292260000|2021-11-19 03:24:20|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.3|2374|1
1637292270000|2021-11-19 03:24:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|2
1637292300000|2021-11-19 03:25:00|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|10
1637292320000|2021-11-19 03:25:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637292330000|2021-11-19 03:25:30|||||||||1
1637292340000|2021-11-19 03:25:40|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|5
1637292350000|2021-11-19 03:25:50|||||||||2
1637292360000|2021-11-19 03:26:00|2373.8|2373.5|2373.9|2373.6|2374|2373.7|2373.8|2373.5|0
1637292370000|2021-11-19 03:26:10|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637292400000|2021-11-19 03:26:40|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637292420000|2021-11-19 03:27:00|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637292430000|2021-11-19 03:27:10|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2373.9|2373.6|6
1637292450000|2021-11-19 03:27:30|2374.1|2373.8|2373.8|2373.5|2374.1|2373.8|2373.8|2373.5|11
1637292490000|2021-11-19 03:28:10|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|1
1637292500000|2021-11-19 03:28:20|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637292510000|2021-11-19 03:28:30|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|0
1637292520000|2021-11-19 03:28:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637292550000|2021-11-19 03:29:10|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637292560000|2021-11-19 03:29:20|2373.7|2373.4|2373.9|2373.6|2373.9|2373.6|2373.7|2373.4|2
1637292570000|2021-11-19 03:29:30|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637292590000|2021-11-19 03:29:50|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|3
1637292600000|2021-11-19 03:30:00|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|8
1637292610000|2021-11-19 03:30:10|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|3
1637292630000|2021-11-19 03:30:30|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|1
1637292640000|2021-11-19 03:30:40|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|1
1637292650000|2021-11-19 03:30:50|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|3
1637292660000|2021-11-19 03:31:00|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|0
1637292670000|2021-11-19 03:31:10|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|3
1637292680000|2021-11-19 03:31:20|2373.2|2372.9|2373.4|2373.1|2373.4|2373.1|2373.2|2372.9|8
1637292690000|2021-11-19 03:31:30|2373.3|2373|2373.3|2373|2373.3|2373|2373.2|2372.9|3
1637292700000|2021-11-19 03:31:40|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637292710000|2021-11-19 03:31:50|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637292720000|2021-11-19 03:32:00|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|1
1637292730000|2021-11-19 03:32:10|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|1
1637292740000|2021-11-19 03:32:20|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|1
1637292750000|2021-11-19 03:32:30|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|4
1637292770000|2021-11-19 03:32:50|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|1
1637292780000|2021-11-19 03:33:00|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2
1637292790000|2021-11-19 03:33:10|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|0
1637292800000|2021-11-19 03:33:20|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|2
1637292810000|2021-11-19 03:33:30|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|2
1637292820000|2021-11-19 03:33:40|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.9|2372.6|5
1637292830000|2021-11-19 03:33:50|2373|2372.7|2373|2372.7|2373.1|2372.8|2372.9|2372.6|6
1637292840000|2021-11-19 03:34:00|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|1
1637292850000|2021-11-19 03:34:10|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|3
1637292860000|2021-11-19 03:34:20|2372.9|2372.6|2372.9|2372.6|2373|2372.7|2372.9|2372.6|3
1637292870000|2021-11-19 03:34:30|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|1
1637292890000|2021-11-19 03:34:50|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|0
1637292900000|2021-11-19 03:35:00|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|2
1637292910000|2021-11-19 03:35:10|||||||||11
1637292920000|2021-11-19 03:35:20|2373.3|2373|2372.9|2372.6|2373.3|2373|2372.9|2372.6|27
1637292930000|2021-11-19 03:35:30|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|0
1637292940000|2021-11-19 03:35:40|2373|2372.7|2373|2372.7|2373.1|2372.8|2373|2372.7|5
1637292960000|2021-11-19 03:36:00|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.8|2372.5|8
1637292970000|2021-11-19 03:36:10|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|0
1637292980000|2021-11-19 03:36:20|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|0
1637292990000|2021-11-19 03:36:30|2373|2372.7|2372.9|2372.6|2373|2372.7|2372.9|2372.6|0
1637293000000|2021-11-19 03:36:40|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|4
1637293010000|2021-11-19 03:36:50|2372.7|2372.4|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|0
1637293020000|2021-11-19 03:37:00|2372.6|2372.3|2372.7|2372.4|2372.7|2372.4|2372.6|2372.3|0
1637293030000|2021-11-19 03:37:10|2372.8|2372.5|2372.6|2372.3|2372.8|2372.5|2372.6|2372.3|3
1637293040000|2021-11-19 03:37:20|2372.7|2372.4|2372.6|2372.3|2372.7|2372.4|2372.6|2372.3|2
1637293050000|2021-11-19 03:37:30|2372.5|2372.2|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|2
1637293060000|2021-11-19 03:37:40|2372.7|2372.4|2372.4|2372.1|2372.7|2372.4|2372.4|2372.1|5
1637293080000|2021-11-19 03:38:00|||||||||2
1637293090000|2021-11-19 03:38:10|2372.5|2372.2|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|1
1637293100000|2021-11-19 03:38:20|2372.3|2372|2372.3|2372|2372.4|2372.1|2372.3|2372|1
1637293110000|2021-11-19 03:38:30|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|5
1637293120000|2021-11-19 03:38:40|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|0
1637293140000|2021-11-19 03:39:00|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|1
1637293160000|2021-11-19 03:39:20|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2372.4|2372.1|2
1637293170000|2021-11-19 03:39:30|2372.4|2372.1|2372.5|2372.2|2372.5|2372.2|2372.4|2372.1|2
1637293180000|2021-11-19 03:39:40|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|5
1637293190000|2021-11-19 03:39:50|2372.3|2372|2372.3|2372|2372.4|2372.1|2372.3|2372|0
1637293200000|2021-11-19 03:40:00|2372.2|2371.9|2372.2|2371.9|2372.3|2372|2372.2|2371.9|0
1637293210000|2021-11-19 03:40:10|2372.3|2372|2372.2|2371.9|2372.3|2372|2372.2|2371.9|2
1637293240000|2021-11-19 03:40:40|||||||||1
1637293250000|2021-11-19 03:40:50|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|2
1637293270000|2021-11-19 03:41:10|2372.3|2372|2372.1|2371.8|2372.3|2372|2372.1|2371.8|2
1637293280000|2021-11-19 03:41:20|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|6
1637293290000|2021-11-19 03:41:30|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372|2371.7|2
1637293300000|2021-11-19 03:41:40|2372|2371.7|2372.1|2371.8|2372.1|2371.8|2372|2371.7|0
1637293310000|2021-11-19 03:41:50|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|0
1637293320000|2021-11-19 03:42:00|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372|2371.7|5
1637293330000|2021-11-19 03:42:10|2372.3|2372|2372.3|2372|2372.3|2372|2372.3|2372|2
1637293340000|2021-11-19 03:42:20|||||||||2
1637293350000|2021-11-19 03:42:30|2372.2|2371.9|2372.2|2371.9|2372.3|2372|2372.2|2371.9|0
1637293380000|2021-11-19 03:43:00|2372.1|2371.8|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|0
1637293400000|2021-11-19 03:43:20|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2
1637293410000|2021-11-19 03:43:30|2372.3|2372|2372.2|2371.9|2372.3|2372|2372.2|2371.9|0
1637293420000|2021-11-19 03:43:40|2372.3|2372|2372.3|2372|2372.3|2372|2372.3|2372|2
1637293430000|2021-11-19 03:43:50|2372.2|2371.9|2372.3|2372|2372.3|2372|2372.2|2371.9|2
1637293440000|2021-11-19 03:44:00|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|0
1637293450000|2021-11-19 03:44:10|2372.3|2372|2372.4|2372.1|2372.4|2372.1|2372.3|2372|2
1637293460000|2021-11-19 03:44:20|2372.5|2372.2|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|2
1637293480000|2021-11-19 03:44:40|||||||||2
1637293530000|2021-11-19 03:45:30|2372.5|2372.2|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|3
1637293540000|2021-11-19 03:45:40|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|9
1637293560000|2021-11-19 03:46:00|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|0
1637293570000|2021-11-19 03:46:10|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|2372.5|2372.2|0
1637293580000|2021-11-19 03:46:20|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|0
1637293590000|2021-11-19 03:46:30|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|0
1637293600000|2021-11-19 03:46:40|2372.5|2372.2|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|0
1637293610000|2021-11-19 03:46:50|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|0
1637293620000|2021-11-19 03:47:00|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|3
1637293630000|2021-11-19 03:47:10|2372.7|2372.4|2372.6|2372.3|2372.7|2372.4|2372.6|2372.3|3
1637293650000|2021-11-19 03:47:30|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|1
1637293660000|2021-11-19 03:47:40|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|0
1637293670000|2021-11-19 03:47:50|2372.7|2372.4|2372.9|2372.6|2372.9|2372.6|2372.7|2372.4|0
1637293680000|2021-11-19 03:48:00|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.8|2372.5|4
1637293690000|2021-11-19 03:48:10|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|2
1637293700000|2021-11-19 03:48:20|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|0
1637293710000|2021-11-19 03:48:30|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|3
1637293720000|2021-11-19 03:48:40|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|2
1637293730000|2021-11-19 03:48:50|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|0
1637293740000|2021-11-19 03:49:00|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|2
1637293750000|2021-11-19 03:49:10|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|0
1637293760000|2021-11-19 03:49:20|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|0
1637293770000|2021-11-19 03:49:30|2372.9|2372.6|2373.1|2372.8|2373.1|2372.8|2372.9|2372.6|0
1637293780000|2021-11-19 03:49:40|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|0
1637293790000|2021-11-19 03:49:50|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|0
1637293800000|2021-11-19 03:50:00|2372.9|2372.6|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|3
1637293820000|2021-11-19 03:50:20|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|0
1637293830000|2021-11-19 03:50:30|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|1
1637293850000|2021-11-19 03:50:50|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.6|2372.3|1
1637293860000|2021-11-19 03:51:00|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|0
1637293870000|2021-11-19 03:51:10|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|0
1637293880000|2021-11-19 03:51:20|2372.7|2372.4|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|0
1637293890000|2021-11-19 03:51:30|2372.7|2372.4|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|0
1637293900000|2021-11-19 03:51:40|2372.8|2372.5|2372.8|2372.5|2372.8|2372.5|2372.7|2372.4|0
1637293910000|2021-11-19 03:51:50|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|0
1637293920000|2021-11-19 03:52:00|2372.8|2372.5|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|0
1637293930000|2021-11-19 03:52:10|2372.8|2372.5|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|3
1637293940000|2021-11-19 03:52:20|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|0
1637293970000|2021-11-19 03:52:50|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|2372.7|2372.4|0
1637293980000|2021-11-19 03:53:00|2372.8|2372.5|2372.8|2372.5|2372.9|2372.6|2372.7|2372.4|1
1637293990000|2021-11-19 03:53:10|||||||||1
1637294000000|2021-11-19 03:53:20|2372.9|2372.6|2373.1|2372.8|2373.1|2372.8|2372.9|2372.6|5
1637294010000|2021-11-19 03:53:30|2373|2372.7|2373.1|2372.8|2373.2|2372.9|2373|2372.7|4
1637294020000|2021-11-19 03:53:40|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|0
1637294040000|2021-11-19 03:54:00|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|4
1637294050000|2021-11-19 03:54:10|2373|2372.7|2373|2372.7|2373|2372.7|2372.9|2372.6|1
1637294070000|2021-11-19 03:54:30|2372.9|2372.6|2373|2372.7|2373|2372.7|2372.9|2372.6|0
1637294090000|2021-11-19 03:54:50|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|3
1637294100000|2021-11-19 03:55:00|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.1|2372.8|0
1637294130000|2021-11-19 03:55:30|||||||||3
1637294140000|2021-11-19 03:55:40|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|2
1637294150000|2021-11-19 03:55:50|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|0
1637294160000|2021-11-19 03:56:00|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637294170000|2021-11-19 03:56:10|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|2
1637294180000|2021-11-19 03:56:20|2373.5|2373.2|2373.3|2373|2373.5|2373.2|2373.3|2373|2
1637294190000|2021-11-19 03:56:30|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|0
1637294200000|2021-11-19 03:56:40|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637294210000|2021-11-19 03:56:50|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637294220000|2021-11-19 03:57:00|2373.3|2373|2373.5|2373.2|2373.5|2373.2|2373.3|2373|8
1637294230000|2021-11-19 03:57:10|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.3|2373|4
1637294240000|2021-11-19 03:57:20|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|1
1637294250000|2021-11-19 03:57:30|2373.4|2373.1|2373.3|2373|2373.5|2373.2|2373.3|2373|4
1637294260000|2021-11-19 03:57:40|||||||||1
1637294270000|2021-11-19 03:57:50|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|1
1637294290000|2021-11-19 03:58:10|||||||||1
1637294300000|2021-11-19 03:58:20|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637294310000|2021-11-19 03:58:30|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637294320000|2021-11-19 03:58:40|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637294330000|2021-11-19 03:58:50|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|1
1637294340000|2021-11-19 03:59:00|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637294350000|2021-11-19 03:59:10|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|0
1637294360000|2021-11-19 03:59:20|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637294390000|2021-11-19 03:59:50|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|0
1637294400000|2021-11-19 04:00:00|||||||||1
1637294410000|2021-11-19 04:00:10|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.2|2372.9|0
1637294420000|2021-11-19 04:00:20|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|2
1637294430000|2021-11-19 04:00:30|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|1
1637294440000|2021-11-19 04:00:40|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637294460000|2021-11-19 04:01:00|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|0
1637294480000|2021-11-19 04:01:20|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|1
1637294490000|2021-11-19 04:01:30|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|0
1637294510000|2021-11-19 04:01:50|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|1
1637294520000|2021-11-19 04:02:00|2373.3|2373|2373.3|2373|2373.4|2373.1|2373.3|2373|0
1637294530000|2021-11-19 04:02:10|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|0
1637294550000|2021-11-19 04:02:30|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637294560000|2021-11-19 04:02:40|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637294580000|2021-11-19 04:03:00|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637294590000|2021-11-19 04:03:10|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637294600000|2021-11-19 04:03:20|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|5
1637294610000|2021-11-19 04:03:30|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|3
1637294640000|2021-11-19 04:04:00|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2
1637294650000|2021-11-19 04:04:10|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|9
1637294660000|2021-11-19 04:04:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637294670000|2021-11-19 04:04:30|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637294680000|2021-11-19 04:04:40|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|2
1637294700000|2021-11-19 04:05:00|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|3
1637294720000|2021-11-19 04:05:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637294730000|2021-11-19 04:05:30|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|1
1637294740000|2021-11-19 04:05:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637294750000|2021-11-19 04:05:50|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|1
1637294760000|2021-11-19 04:06:00|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637294780000|2021-11-19 04:06:20|||||||||5
1637294810000|2021-11-19 04:06:50|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|1
1637294820000|2021-11-19 04:07:00|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637294830000|2021-11-19 04:07:10|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637294860000|2021-11-19 04:07:40|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|1
1637294870000|2021-11-19 04:07:50|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|0
1637294880000|2021-11-19 04:08:00|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|0
1637294890000|2021-11-19 04:08:10|2373.4|2373.1|2373.5|2373.2|2373.6|2373.3|2373.4|2373.1|0
1637294900000|2021-11-19 04:08:20|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637294930000|2021-11-19 04:08:50|2373.5|2373.2|2373.3|2373|2373.5|2373.2|2373.3|2373|16
1637294940000|2021-11-19 04:09:00|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|4
1637294950000|2021-11-19 04:09:10|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|4
1637294960000|2021-11-19 04:09:20|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|3
1637294970000|2021-11-19 04:09:30|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|1
1637294980000|2021-11-19 04:09:40|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637294990000|2021-11-19 04:09:50|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|4
1637295000000|2021-11-19 04:10:00|2374.2|2373.9|2374.5|2374.2|2374.6|2374.3|2374.2|2373.9|9
1637295010000|2021-11-19 04:10:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|4
1637295020000|2021-11-19 04:10:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637295030000|2021-11-19 04:10:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|2
1637295040000|2021-11-19 04:10:40|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637295050000|2021-11-19 04:10:50|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637295060000|2021-11-19 04:11:00|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637295080000|2021-11-19 04:11:20|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637295090000|2021-11-19 04:11:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|1
1637295100000|2021-11-19 04:11:40|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|2
1637295110000|2021-11-19 04:11:50|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637295130000|2021-11-19 04:12:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637295140000|2021-11-19 04:12:20|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|6
1637295150000|2021-11-19 04:12:30|2374.5|2374.2|2374.7|2374.4|2374.7|2374.4|2374.5|2374.2|6
1637295160000|2021-11-19 04:12:40|2374.5|2374.2|2374.2|2373.9|2374.5|2374.2|2374.2|2373.9|9
1637295170000|2021-11-19 04:12:50|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|2
1637295180000|2021-11-19 04:13:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637295200000|2021-11-19 04:13:20|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|1
1637295230000|2021-11-19 04:13:50|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|1
1637295270000|2021-11-19 04:14:30|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637295300000|2021-11-19 04:15:00|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637295320000|2021-11-19 04:15:20|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|4
1637295330000|2021-11-19 04:15:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637295340000|2021-11-19 04:15:40|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637295360000|2021-11-19 04:16:00|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.3|2374|2
1637295370000|2021-11-19 04:16:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|1
1637295380000|2021-11-19 04:16:20|2374.3|2374|2374.3|2374|2374.3|2374|2374.2|2373.9|1
1637295390000|2021-11-19 04:16:30|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374.2|2373.9|1
1637295400000|2021-11-19 04:16:40|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637295420000|2021-11-19 04:17:00|2374|2373.7|2374.1|2373.8|2374.2|2373.9|2374|2373.7|3
1637295430000|2021-11-19 04:17:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2
1637295440000|2021-11-19 04:17:20|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637295490000|2021-11-19 04:18:10|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637295500000|2021-11-19 04:18:20|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2
1637295530000|2021-11-19 04:18:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637295540000|2021-11-19 04:19:00|2374.2|2373.9|2374.1|2373.8|2374.3|2374|2374.1|2373.8|1
1637295550000|2021-11-19 04:19:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|4
1637295560000|2021-11-19 04:19:20|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637295580000|2021-11-19 04:19:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2
1637295600000|2021-11-19 04:20:00|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|1
1637295610000|2021-11-19 04:20:10|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637295620000|2021-11-19 04:20:20|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.6|2373.3|2
1637295630000|2021-11-19 04:20:30|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|1
1637295640000|2021-11-19 04:20:40|2373.6|2373.3|2373.7|2373.4|2373.8|2373.5|2373.6|2373.3|3
1637295650000|2021-11-19 04:20:50|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|0
1637295660000|2021-11-19 04:21:00|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|0
1637295670000|2021-11-19 04:21:10|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|0
1637295720000|2021-11-19 04:22:00|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|2
1637295730000|2021-11-19 04:22:10|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|1
1637295740000|2021-11-19 04:22:20|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637295750000|2021-11-19 04:22:30|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|1
1637295760000|2021-11-19 04:22:40|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|1
1637295780000|2021-11-19 04:23:00|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|4
1637295790000|2021-11-19 04:23:10|2373.9|2373.6|2373.5|2373.2|2373.9|2373.6|2373.5|2373.2|1
1637295800000|2021-11-19 04:23:20|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|0
1637295810000|2021-11-19 04:23:30|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.3|2373|4
1637295820000|2021-11-19 04:23:40|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637295830000|2021-11-19 04:23:50|2373.3|2373|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637295840000|2021-11-19 04:24:00|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|1
1637295860000|2021-11-19 04:24:20|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2
1637295870000|2021-11-19 04:24:30|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|4
1637295880000|2021-11-19 04:24:40|||||||||2
1637295900000|2021-11-19 04:25:00|||||||||1
1637295910000|2021-11-19 04:25:10|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637295920000|2021-11-19 04:25:20|||||||||1
1637295930000|2021-11-19 04:25:30|2373.3|2373|2373.5|2373.2|2373.5|2373.2|2373.3|2373|4
1637295940000|2021-11-19 04:25:40|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|3
1637295950000|2021-11-19 04:25:50|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|0
1637295960000|2021-11-19 04:26:00|||||||||1
1637295980000|2021-11-19 04:26:20|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|2
1637296000000|2021-11-19 04:26:40|||||||||2
1637296010000|2021-11-19 04:26:50|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|1
1637296020000|2021-11-19 04:27:00|2373.8|2373.5|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|2
1637296040000|2021-11-19 04:27:20|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|3
1637296050000|2021-11-19 04:27:30|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|3
1637296060000|2021-11-19 04:27:40|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637296070000|2021-11-19 04:27:50|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|3
1637296080000|2021-11-19 04:28:00|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637296100000|2021-11-19 04:28:20|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|1
1637296120000|2021-11-19 04:28:40|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|5
1637296150000|2021-11-19 04:29:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|4
1637296160000|2021-11-19 04:29:20|||||||||1
1637296180000|2021-11-19 04:29:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|1
1637296190000|2021-11-19 04:29:50|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637296200000|2021-11-19 04:30:00|2374|2373.7|2374.2|2373.9|2374.2|2373.9|2374|2373.7|10
1637296210000|2021-11-19 04:30:10|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|9
1637296230000|2021-11-19 04:30:30|||||||||1
1637296240000|2021-11-19 04:30:40|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|2
1637296250000|2021-11-19 04:30:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|1
1637296260000|2021-11-19 04:31:00|||||||||3
1637296270000|2021-11-19 04:31:10|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2
1637296280000|2021-11-19 04:31:20|2374.6|2374.3|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|9
1637296290000|2021-11-19 04:31:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|4
1637296320000|2021-11-19 04:32:00|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|3
1637296340000|2021-11-19 04:32:20|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.5|2374.2|14
1637296360000|2021-11-19 04:32:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2
1637296370000|2021-11-19 04:32:50|2374.9|2374.6|2374.6|2374.3|2374.9|2374.6|2374.6|2374.3|8
1637296380000|2021-11-19 04:33:00|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|4
1637296390000|2021-11-19 04:33:10|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637296400000|2021-11-19 04:33:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|3
1637296410000|2021-11-19 04:33:30|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|1
1637296440000|2021-11-19 04:34:00|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637296480000|2021-11-19 04:34:40|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|2
1637296490000|2021-11-19 04:34:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637296510000|2021-11-19 04:35:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|2
1637296520000|2021-11-19 04:35:20|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|3
1637296530000|2021-11-19 04:35:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|1
1637296550000|2021-11-19 04:35:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637296560000|2021-11-19 04:36:00|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637296570000|2021-11-19 04:36:10|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|1
1637296580000|2021-11-19 04:36:20|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637296590000|2021-11-19 04:36:30|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637296600000|2021-11-19 04:36:40|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637296610000|2021-11-19 04:36:50|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|1
1637296620000|2021-11-19 04:37:00|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637296630000|2021-11-19 04:37:10|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637296640000|2021-11-19 04:37:20|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637296660000|2021-11-19 04:37:40|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|1
1637296670000|2021-11-19 04:37:50|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637296680000|2021-11-19 04:38:00|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637296690000|2021-11-19 04:38:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637296700000|2021-11-19 04:38:20|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637296720000|2021-11-19 04:38:40|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637296730000|2021-11-19 04:38:50|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637296750000|2021-11-19 04:39:10|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2
1637296760000|2021-11-19 04:39:20|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637296780000|2021-11-19 04:39:40|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|5
1637296810000|2021-11-19 04:40:10|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|1
1637296830000|2021-11-19 04:40:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637296860000|2021-11-19 04:41:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637296870000|2021-11-19 04:41:10|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637296880000|2021-11-19 04:41:20|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374.2|2373.9|3
1637296890000|2021-11-19 04:41:30|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637296900000|2021-11-19 04:41:40|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637296920000|2021-11-19 04:42:00|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637296930000|2021-11-19 04:42:10|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637296940000|2021-11-19 04:42:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637296990000|2021-11-19 04:43:10|||||||||1
1637297050000|2021-11-19 04:44:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|6
1637297060000|2021-11-19 04:44:20|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637297070000|2021-11-19 04:44:30|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637297090000|2021-11-19 04:44:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637297100000|2021-11-19 04:45:00|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|2
1637297110000|2021-11-19 04:45:10|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637297130000|2021-11-19 04:45:30|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|1
1637297140000|2021-11-19 04:45:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637297150000|2021-11-19 04:45:50|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637297160000|2021-11-19 04:46:00|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637297170000|2021-11-19 04:46:10|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637297190000|2021-11-19 04:46:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637297200000|2021-11-19 04:46:40|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637297210000|2021-11-19 04:46:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637297220000|2021-11-19 04:47:00|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637297230000|2021-11-19 04:47:10|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637297240000|2021-11-19 04:47:20|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637297250000|2021-11-19 04:47:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|1
1637297260000|2021-11-19 04:47:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637297280000|2021-11-19 04:48:00|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637297290000|2021-11-19 04:48:10|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637297310000|2021-11-19 04:48:30|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|3
1637297330000|2021-11-19 04:48:50|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637297340000|2021-11-19 04:49:00|2374.6|2374.3|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637297350000|2021-11-19 04:49:10|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637297360000|2021-11-19 04:49:20|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637297370000|2021-11-19 04:49:30|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637297390000|2021-11-19 04:49:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637297400000|2021-11-19 04:50:00|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|1
1637297410000|2021-11-19 04:50:10|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637297440000|2021-11-19 04:50:40|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637297450000|2021-11-19 04:50:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637297460000|2021-11-19 04:51:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637297480000|2021-11-19 04:51:20|||||||||3
1637297520000|2021-11-19 04:52:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|3
1637297530000|2021-11-19 04:52:10|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|2
1637297540000|2021-11-19 04:52:20|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637297570000|2021-11-19 04:52:50|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637297590000|2021-11-19 04:53:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637297610000|2021-11-19 04:53:30|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637297620000|2021-11-19 04:53:40|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637297630000|2021-11-19 04:53:50|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637297640000|2021-11-19 04:54:00|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|1
1637297650000|2021-11-19 04:54:10|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637297660000|2021-11-19 04:54:20|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2
1637297670000|2021-11-19 04:54:30|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637297680000|2021-11-19 04:54:40|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|3
1637297690000|2021-11-19 04:54:50|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|3
1637297700000|2021-11-19 04:55:00|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637297720000|2021-11-19 04:55:20|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637297750000|2021-11-19 04:55:50|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|3
1637297760000|2021-11-19 04:56:00|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|1
1637297780000|2021-11-19 04:56:20|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637297800000|2021-11-19 04:56:40|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|2
1637297810000|2021-11-19 04:56:50|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637297820000|2021-11-19 04:57:00|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637297830000|2021-11-19 04:57:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637297840000|2021-11-19 04:57:20|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637297870000|2021-11-19 04:57:50|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637297940000|2021-11-19 04:59:00|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637297960000|2021-11-19 04:59:20|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637297990000|2021-11-19 04:59:50|2373.8|2373.5|2373.6|2373.3|2373.8|2373.5|2373.6|2373.3|5
1637298000000|2021-11-19 05:00:00|2373.5|2373.2|2373.5|2373.2|2373.6|2373.3|2373.4|2373.1|5
1637298010000|2021-11-19 05:00:10|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637298020000|2021-11-19 05:00:20|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|0
1637298030000|2021-11-19 05:00:30|2373.2|2372.9|2373.5|2373.2|2373.5|2373.2|2373.2|2372.9|2
1637298040000|2021-11-19 05:00:40|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|3
1637298050000|2021-11-19 05:00:50|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|0
1637298060000|2021-11-19 05:01:00|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|5
1637298070000|2021-11-19 05:01:10|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|0
1637298080000|2021-11-19 05:01:20|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|0
1637298090000|2021-11-19 05:01:30|||||||||1
1637298100000|2021-11-19 05:01:40|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|0
1637298110000|2021-11-19 05:01:50|2373.5|2373.2|2373.6|2373.3|2373.7|2373.4|2373.5|2373.2|0
1637298120000|2021-11-19 05:02:00|2373.7|2373.4|2373.8|2373.5|2373.9|2373.6|2373.6|2373.3|3
1637298130000|2021-11-19 05:02:10|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|3
1637298140000|2021-11-19 05:02:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637298160000|2021-11-19 05:02:40|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637298180000|2021-11-19 05:03:00|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637298190000|2021-11-19 05:03:10|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|2
1637298200000|2021-11-19 05:03:20|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|1
1637298220000|2021-11-19 05:03:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637298230000|2021-11-19 05:03:50|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|1
1637298240000|2021-11-19 05:04:00|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|0
1637298250000|2021-11-19 05:04:10|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637298260000|2021-11-19 05:04:20|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637298270000|2021-11-19 05:04:30|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637298280000|2021-11-19 05:04:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637298320000|2021-11-19 05:05:20|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637298330000|2021-11-19 05:05:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637298340000|2021-11-19 05:05:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|4
1637298350000|2021-11-19 05:05:50|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637298360000|2021-11-19 05:06:00|2373.9|2373.6|2374|2373.7|2374.1|2373.8|2373.9|2373.6|0
1637298370000|2021-11-19 05:06:10|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637298400000|2021-11-19 05:06:40|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637298410000|2021-11-19 05:06:50|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637298420000|2021-11-19 05:07:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637298430000|2021-11-19 05:07:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|1
1637298440000|2021-11-19 05:07:20|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|2
1637298480000|2021-11-19 05:08:00|2374.2|2373.9|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637298490000|2021-11-19 05:08:10|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637298500000|2021-11-19 05:08:20|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|1
1637298510000|2021-11-19 05:08:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2
1637298520000|2021-11-19 05:08:40|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637298530000|2021-11-19 05:08:50|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637298540000|2021-11-19 05:09:00|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|1
1637298550000|2021-11-19 05:09:10|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|1
1637298560000|2021-11-19 05:09:20|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637298570000|2021-11-19 05:09:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637298580000|2021-11-19 05:09:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637298590000|2021-11-19 05:09:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637298600000|2021-11-19 05:10:00|2374.3|2374|2374|2373.7|2374.3|2374|2374|2373.7|2
1637298610000|2021-11-19 05:10:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374|2373.7|1
1637298620000|2021-11-19 05:10:20|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|2
1637298630000|2021-11-19 05:10:30|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|3
1637298640000|2021-11-19 05:10:40|2373.6|2373.3|2373.4|2373.1|2373.7|2373.4|2373.4|2373.1|3
1637298650000|2021-11-19 05:10:50|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|3
1637298660000|2021-11-19 05:11:00|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|0
1637298670000|2021-11-19 05:11:10|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.3|2373|1
1637298680000|2021-11-19 05:11:20|2373.3|2373|2373.3|2373|2373.3|2373|2373.2|2372.9|5
1637298690000|2021-11-19 05:11:30|||||||||2
1637298700000|2021-11-19 05:11:40|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|1
1637298710000|2021-11-19 05:11:50|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|1
1637298720000|2021-11-19 05:12:00|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|1
1637298730000|2021-11-19 05:12:10|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|1
1637298740000|2021-11-19 05:12:20|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|1
1637298750000|2021-11-19 05:12:30|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|0
1637298760000|2021-11-19 05:12:40|2373.4|2373.1|2373.6|2373.3|2373.6|2373.3|2373.4|2373.1|2
1637298770000|2021-11-19 05:12:50|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637298780000|2021-11-19 05:13:00|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637298790000|2021-11-19 05:13:10|2373.6|2373.3|2373.5|2373.2|2373.7|2373.4|2373.5|2373.2|0
1637298800000|2021-11-19 05:13:20|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637298810000|2021-11-19 05:13:30|||||||||1
1637298820000|2021-11-19 05:13:40|||||||||1
1637298830000|2021-11-19 05:13:50|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637298850000|2021-11-19 05:14:10|2373.6|2373.3|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637298860000|2021-11-19 05:14:20|2373.7|2373.4|2373.5|2373.2|2373.7|2373.4|2373.5|2373.2|5
1637298870000|2021-11-19 05:14:30|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|0
1637298890000|2021-11-19 05:14:50|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|1
1637298900000|2021-11-19 05:15:00|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637298910000|2021-11-19 05:15:10|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637298920000|2021-11-19 05:15:20|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.5|2373.2|2
1637298930000|2021-11-19 05:15:30|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|1
1637298940000|2021-11-19 05:15:40|||||||||1
1637298950000|2021-11-19 05:15:50|2373.7|2373.4|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637298960000|2021-11-19 05:16:00|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.8|2373.5|2
1637298970000|2021-11-19 05:16:10|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637298980000|2021-11-19 05:16:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|2
1637299000000|2021-11-19 05:16:40|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637299010000|2021-11-19 05:16:50|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|2
1637299020000|2021-11-19 05:17:00|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637299030000|2021-11-19 05:17:10|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637299040000|2021-11-19 05:17:20|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637299050000|2021-11-19 05:17:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637299060000|2021-11-19 05:17:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637299070000|2021-11-19 05:17:50|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637299080000|2021-11-19 05:18:00|2374|2373.7|2373.9|2373.6|2374.1|2373.8|2373.9|2373.6|0
1637299100000|2021-11-19 05:18:20|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637299110000|2021-11-19 05:18:30|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637299120000|2021-11-19 05:18:40|2373.8|2373.5|2373.5|2373.2|2373.8|2373.5|2373.5|2373.2|1
1637299140000|2021-11-19 05:19:00|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|1
1637299150000|2021-11-19 05:19:10|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.3|2373|2
1637299160000|2021-11-19 05:19:20|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|1
1637299170000|2021-11-19 05:19:30|||||||||1
1637299180000|2021-11-19 05:19:40|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637299190000|2021-11-19 05:19:50|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|1
1637299210000|2021-11-19 05:20:10|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|0
1637299220000|2021-11-19 05:20:20|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|0
1637299230000|2021-11-19 05:20:30|2373.4|2373.1|2373.3|2373|2373.4|2373.1|2373.3|2373|2
1637299240000|2021-11-19 05:20:40|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|8
1637299250000|2021-11-19 05:20:50|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|1
1637299260000|2021-11-19 05:21:00|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|1
1637299270000|2021-11-19 05:21:10|2373.3|2373|2373.4|2373.1|2373.5|2373.2|2373.3|2373|0
1637299280000|2021-11-19 05:21:20|2373.5|2373.2|2373.7|2373.4|2373.7|2373.4|2373.5|2373.2|0
1637299290000|2021-11-19 05:21:30|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637299300000|2021-11-19 05:21:40|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|0
1637299310000|2021-11-19 05:21:50|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637299320000|2021-11-19 05:22:00|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|0
1637299330000|2021-11-19 05:22:10|2373.5|2373.2|2373.7|2373.4|2373.7|2373.4|2373.5|2373.2|2
1637299340000|2021-11-19 05:22:20|2373.6|2373.3|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|5
1637299350000|2021-11-19 05:22:30|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|2
1637299360000|2021-11-19 05:22:40|||||||||1
1637299380000|2021-11-19 05:23:00|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637299390000|2021-11-19 05:23:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2
1637299410000|2021-11-19 05:23:30|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|1
1637299440000|2021-11-19 05:24:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637299450000|2021-11-19 05:24:10|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637299460000|2021-11-19 05:24:20|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637299470000|2021-11-19 05:24:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637299480000|2021-11-19 05:24:40|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637299490000|2021-11-19 05:24:50|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637299500000|2021-11-19 05:25:00|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637299510000|2021-11-19 05:25:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637299520000|2021-11-19 05:25:20|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637299530000|2021-11-19 05:25:30|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637299540000|2021-11-19 05:25:40|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637299550000|2021-11-19 05:25:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637299560000|2021-11-19 05:26:00|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637299570000|2021-11-19 05:26:10|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637299580000|2021-11-19 05:26:20|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637299600000|2021-11-19 05:26:40|2374.4|2374.1|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|0
1637299610000|2021-11-19 05:26:50|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637299620000|2021-11-19 05:27:00|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637299630000|2021-11-19 05:27:10|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637299640000|2021-11-19 05:27:20|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637299650000|2021-11-19 05:27:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2
1637299660000|2021-11-19 05:27:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637299670000|2021-11-19 05:27:50|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|0
1637299680000|2021-11-19 05:28:00|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637299690000|2021-11-19 05:28:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637299700000|2021-11-19 05:28:20|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637299710000|2021-11-19 05:28:30|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637299720000|2021-11-19 05:28:40|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637299740000|2021-11-19 05:29:00|2374|2373.7|2374.2|2373.9|2374.2|2373.9|2374|2373.7|1
1637299750000|2021-11-19 05:29:10|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|1
1637299760000|2021-11-19 05:29:20|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637299780000|2021-11-19 05:29:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637299790000|2021-11-19 05:29:50|2373.9|2373.6|2374|2373.7|2374.1|2373.8|2373.9|2373.6|2
1637299830000|2021-11-19 05:30:30|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637299840000|2021-11-19 05:30:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637299850000|2021-11-19 05:30:50|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.8|2373.5|1
1637299860000|2021-11-19 05:31:00|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637299880000|2021-11-19 05:31:20|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637299910000|2021-11-19 05:31:50|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.8|2373.5|0
1637299940000|2021-11-19 05:32:20|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637299950000|2021-11-19 05:32:30|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637299960000|2021-11-19 05:32:40|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637299980000|2021-11-19 05:33:00|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637299990000|2021-11-19 05:33:10|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637300000000|2021-11-19 05:33:20|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637300010000|2021-11-19 05:33:30|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637300020000|2021-11-19 05:33:40|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|2
1637300030000|2021-11-19 05:33:50|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637300040000|2021-11-19 05:34:00|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637300050000|2021-11-19 05:34:10|2373.6|2373.3|2373.9|2373.6|2373.9|2373.6|2373.6|2373.3|0
1637300060000|2021-11-19 05:34:20|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637300070000|2021-11-19 05:34:30|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637300080000|2021-11-19 05:34:40|2374|2373.7|2373.8|2373.5|2374.1|2373.8|2373.8|2373.5|0
1637300090000|2021-11-19 05:34:50|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637300120000|2021-11-19 05:35:20|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637300130000|2021-11-19 05:35:30|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2
1637300140000|2021-11-19 05:35:40|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|1
1637300150000|2021-11-19 05:35:50|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2
1637300160000|2021-11-19 05:36:00|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|3
1637300170000|2021-11-19 05:36:10|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|1
1637300180000|2021-11-19 05:36:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637300190000|2021-11-19 05:36:30|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637300200000|2021-11-19 05:36:40|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637300210000|2021-11-19 05:36:50|||||||||1
1637300240000|2021-11-19 05:37:20|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|2
1637300250000|2021-11-19 05:37:30|2374.1|2373.8|2373.9|2373.6|2374.1|2373.8|2373.9|2373.6|0
1637300260000|2021-11-19 05:37:40|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|2
1637300280000|2021-11-19 05:38:00|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|0
1637300290000|2021-11-19 05:38:10|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|3
1637300300000|2021-11-19 05:38:20|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637300310000|2021-11-19 05:38:30|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637300320000|2021-11-19 05:38:40|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|2
1637300340000|2021-11-19 05:39:00|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637300350000|2021-11-19 05:39:10|2374.5|2374.2|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|1
1637300360000|2021-11-19 05:39:20|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|1
1637300370000|2021-11-19 05:39:30|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637300380000|2021-11-19 05:39:40|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637300390000|2021-11-19 05:39:50|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637300400000|2021-11-19 05:40:00|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|3
1637300410000|2021-11-19 05:40:10|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|1
1637300420000|2021-11-19 05:40:20|2374.7|2374.4|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|0
1637300450000|2021-11-19 05:40:50|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637300460000|2021-11-19 05:41:00|2374.5|2374.2|2374.8|2374.5|2374.9|2374.6|2374.5|2374.2|11
1637300470000|2021-11-19 05:41:10|2374.7|2374.4|2374.9|2374.6|2374.9|2374.6|2374.7|2374.4|1
1637300480000|2021-11-19 05:41:20|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|6
1637300490000|2021-11-19 05:41:30|2374.9|2374.6|2375|2374.7|2375.1|2374.8|2374.9|2374.6|5
1637300500000|2021-11-19 05:41:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637300510000|2021-11-19 05:41:50|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.8|2374.5|0
1637300520000|2021-11-19 05:42:00|2375|2374.7|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637300530000|2021-11-19 05:42:10|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|2
1637300540000|2021-11-19 05:42:20|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637300550000|2021-11-19 05:42:30|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637300580000|2021-11-19 05:43:00|2374.7|2374.4|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|1
1637300590000|2021-11-19 05:43:10|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637300610000|2021-11-19 05:43:30|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|1
1637300620000|2021-11-19 05:43:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637300630000|2021-11-19 05:43:50|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637300640000|2021-11-19 05:44:00|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|1
1637300650000|2021-11-19 05:44:10|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637300660000|2021-11-19 05:44:20|||||||||1
1637300670000|2021-11-19 05:44:30|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637300680000|2021-11-19 05:44:40|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637300690000|2021-11-19 05:44:50|2374.8|2374.5|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|6
1637300700000|2021-11-19 05:45:00|2374.8|2374.5|2374.9|2374.6|2375.1|2374.8|2374.8|2374.5|1
1637300710000|2021-11-19 05:45:10|2374.8|2374.5|2375|2374.7|2375.1|2374.8|2374.8|2374.5|1
1637300730000|2021-11-19 05:45:30|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637300740000|2021-11-19 05:45:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637300750000|2021-11-19 05:45:50|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637300760000|2021-11-19 05:46:00|||||||||3
1637300770000|2021-11-19 05:46:10|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637300780000|2021-11-19 05:46:20|2374.9|2374.6|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|0
1637300790000|2021-11-19 05:46:30|2374.6|2374.3|2374.8|2374.5|2374.8|2374.5|2374.6|2374.3|0
1637300800000|2021-11-19 05:46:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2
1637300810000|2021-11-19 05:46:50|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637300820000|2021-11-19 05:47:00|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637300830000|2021-11-19 05:47:10|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637300840000|2021-11-19 05:47:20|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637300850000|2021-11-19 05:47:30|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637300860000|2021-11-19 05:47:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|1
1637300870000|2021-11-19 05:47:50|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|3
1637300880000|2021-11-19 05:48:00|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|13
1637300890000|2021-11-19 05:48:10|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637300910000|2021-11-19 05:48:30|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637300920000|2021-11-19 05:48:40|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637300940000|2021-11-19 05:49:00|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2
1637300950000|2021-11-19 05:49:10|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|0
1637300960000|2021-11-19 05:49:20|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637300970000|2021-11-19 05:49:30|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637300980000|2021-11-19 05:49:40|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|3
1637300990000|2021-11-19 05:49:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637301000000|2021-11-19 05:50:00|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|3
1637301020000|2021-11-19 05:50:20|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637301030000|2021-11-19 05:50:30|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|7
1637301040000|2021-11-19 05:50:40|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637301050000|2021-11-19 05:50:50|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|1
1637301060000|2021-11-19 05:51:00|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|0
1637301070000|2021-11-19 05:51:10|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|1
1637301080000|2021-11-19 05:51:20|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637301090000|2021-11-19 05:51:30|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|2
1637301100000|2021-11-19 05:51:40|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|3
1637301110000|2021-11-19 05:51:50|2374.8|2374.5|2375.1|2374.8|2375.1|2374.8|2374.8|2374.5|3
1637301120000|2021-11-19 05:52:00|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637301130000|2021-11-19 05:52:10|2375.3|2375|2375.3|2375|2375.5|2375.2|2375.3|2375|11
1637301140000|2021-11-19 05:52:20|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637301150000|2021-11-19 05:52:30|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637301170000|2021-11-19 05:52:50|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637301180000|2021-11-19 05:53:00|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637301190000|2021-11-19 05:53:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637301200000|2021-11-19 05:53:20|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|11
1637301230000|2021-11-19 05:53:50|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2
1637301240000|2021-11-19 05:54:00|||||||||4
1637301250000|2021-11-19 05:54:10|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|2
1637301260000|2021-11-19 05:54:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|1
1637301270000|2021-11-19 05:54:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|1
1637301280000|2021-11-19 05:54:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|1
1637301290000|2021-11-19 05:54:50|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|5
1637301310000|2021-11-19 05:55:10|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|5
1637301320000|2021-11-19 05:55:20|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637301350000|2021-11-19 05:55:50|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2
1637301360000|2021-11-19 05:56:00|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2
1637301370000|2021-11-19 05:56:10|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637301380000|2021-11-19 05:56:20|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637301390000|2021-11-19 05:56:30|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637301410000|2021-11-19 05:56:50|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637301430000|2021-11-19 05:57:10|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|1
1637301450000|2021-11-19 05:57:30|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637301460000|2021-11-19 05:57:40|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637301470000|2021-11-19 05:57:50|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|1
1637301490000|2021-11-19 05:58:10|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637301500000|2021-11-19 05:58:20|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|0
1637301510000|2021-11-19 05:58:30|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|0
1637301520000|2021-11-19 05:58:40|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|0
1637301540000|2021-11-19 05:59:00|2373.7|2373.4|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|2
1637301560000|2021-11-19 05:59:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637301570000|2021-11-19 05:59:30|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637301580000|2021-11-19 05:59:40|2373.6|2373.3|2373.3|2373|2373.7|2373.4|2373.3|2373|4
1637301590000|2021-11-19 05:59:50|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.3|2373|5
1637301600000|2021-11-19 06:00:00|2373.3|2373|2373.6|2373.3|2373.6|2373.3|2373.3|2373|14
1637301610000|2021-11-19 06:00:10|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2
1637301620000|2021-11-19 06:00:20|2373.9|2373.6|2374.1|2373.8|2374.1|2373.8|2373.9|2373.6|3
1637301630000|2021-11-19 06:00:30|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637301640000|2021-11-19 06:00:40|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|1
1637301650000|2021-11-19 06:00:50|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|1
1637301660000|2021-11-19 06:01:00|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637301670000|2021-11-19 06:01:10|2373.6|2373.3|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|3
1637301680000|2021-11-19 06:01:20|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|3
1637301690000|2021-11-19 06:01:30|2373.5|2373.2|2373.7|2373.4|2373.7|2373.4|2373.5|2373.2|3
1637301700000|2021-11-19 06:01:40|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|1
1637301720000|2021-11-19 06:02:00|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.8|2373.5|4
1637301730000|2021-11-19 06:02:10|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637301750000|2021-11-19 06:02:30|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|0
1637301760000|2021-11-19 06:02:40|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|8
1637301790000|2021-11-19 06:03:10|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|1
1637301800000|2021-11-19 06:03:20|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|0
1637301810000|2021-11-19 06:03:30|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|1
1637301830000|2021-11-19 06:03:50|2373.7|2373.4|2373.9|2373.6|2373.9|2373.6|2373.7|2373.4|3
1637301840000|2021-11-19 06:04:00|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637301870000|2021-11-19 06:04:30|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|1
1637301880000|2021-11-19 06:04:40|2374.1|2373.8|2374.3|2374|2374.3|2374|2374.1|2373.8|3
1637301890000|2021-11-19 06:04:50|2374.2|2373.9|2374|2373.7|2374.2|2373.9|2374|2373.7|3
1637301900000|2021-11-19 06:05:00|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|1
1637301910000|2021-11-19 06:05:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|6
1637301930000|2021-11-19 06:05:30|||||||||3
1637301940000|2021-11-19 06:05:40|||||||||2
1637301950000|2021-11-19 06:05:50|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|1
1637301960000|2021-11-19 06:06:00|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|2
1637301970000|2021-11-19 06:06:10|2374.2|2373.9|2374|2373.7|2374.2|2373.9|2373.9|2373.6|2
1637301980000|2021-11-19 06:06:20|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637301990000|2021-11-19 06:06:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|1
1637302000000|2021-11-19 06:06:40|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|7
1637302010000|2021-11-19 06:06:50|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|1
1637302020000|2021-11-19 06:07:00|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.6|2373.3|1
1637302030000|2021-11-19 06:07:10|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|3
1637302040000|2021-11-19 06:07:20|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637302050000|2021-11-19 06:07:30|2373.9|2373.6|2373.8|2373.5|2374|2373.7|2373.8|2373.5|1
1637302060000|2021-11-19 06:07:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637302070000|2021-11-19 06:07:50|2374|2373.7|2374.2|2373.9|2374.2|2373.9|2374|2373.7|1
1637302080000|2021-11-19 06:08:00|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637302090000|2021-11-19 06:08:10|2374|2373.7|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637302120000|2021-11-19 06:08:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637302130000|2021-11-19 06:08:50|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637302140000|2021-11-19 06:09:00|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637302160000|2021-11-19 06:09:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637302170000|2021-11-19 06:09:30|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637302180000|2021-11-19 06:09:40|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637302200000|2021-11-19 06:10:00|2374|2373.7|2374|2373.7|2374.1|2373.8|2373.9|2373.6|5
1637302210000|2021-11-19 06:10:10|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2
1637302220000|2021-11-19 06:10:20|2373.8|2373.5|2373.6|2373.3|2373.8|2373.5|2373.6|2373.3|2
1637302240000|2021-11-19 06:10:40|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637302250000|2021-11-19 06:10:50|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|1
1637302260000|2021-11-19 06:11:00|2373.7|2373.4|2374.1|2373.8|2374.1|2373.8|2373.7|2373.4|1
1637302270000|2021-11-19 06:11:10|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|1
1637302280000|2021-11-19 06:11:20|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|1
1637302290000|2021-11-19 06:11:30|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|2
1637302310000|2021-11-19 06:11:50|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|0
1637302320000|2021-11-19 06:12:00|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.1|2373.8|0
1637302330000|2021-11-19 06:12:10|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637302340000|2021-11-19 06:12:20|2374.1|2373.8|2374|2373.7|2374.2|2373.9|2374|2373.7|0
1637302350000|2021-11-19 06:12:30|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637302360000|2021-11-19 06:12:40|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637302380000|2021-11-19 06:13:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637302390000|2021-11-19 06:13:10|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637302400000|2021-11-19 06:13:20|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|1
1637302420000|2021-11-19 06:13:40|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|1
1637302440000|2021-11-19 06:14:00|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|1
1637302450000|2021-11-19 06:14:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637302460000|2021-11-19 06:14:20|2374.5|2374.2|2374.3|2374|2374.5|2374.2|2374.3|2374|2
1637302470000|2021-11-19 06:14:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|3
1637302480000|2021-11-19 06:14:40|2374.3|2374|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|0
1637302490000|2021-11-19 06:14:50|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637302500000|2021-11-19 06:15:00|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|2
1637302510000|2021-11-19 06:15:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637302520000|2021-11-19 06:15:20|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637302530000|2021-11-19 06:15:30|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|4
1637302540000|2021-11-19 06:15:40|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637302560000|2021-11-19 06:16:00|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637302580000|2021-11-19 06:16:20|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|0
1637302590000|2021-11-19 06:16:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|0
1637302610000|2021-11-19 06:16:50|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|10
1637302620000|2021-11-19 06:17:00|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|2
1637302630000|2021-11-19 06:17:10|2374.3|2374|2374.2|2373.9|2374.3|2374|2374.2|2373.9|0
1637302670000|2021-11-19 06:17:50|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374|2373.7|2
1637302680000|2021-11-19 06:18:00|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637302690000|2021-11-19 06:18:10|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637302700000|2021-11-19 06:18:20|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637302710000|2021-11-19 06:18:30|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|0
1637302730000|2021-11-19 06:18:50|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|1
1637302740000|2021-11-19 06:19:00|2373.6|2373.3|2373.9|2373.6|2373.9|2373.6|2373.6|2373.3|4
1637302750000|2021-11-19 06:19:10|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637302760000|2021-11-19 06:19:20|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|0
1637302770000|2021-11-19 06:19:30|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|1
1637302790000|2021-11-19 06:19:50|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|0
1637302800000|2021-11-19 06:20:00|2374.1|2373.8|2374|2373.7|2374.2|2373.9|2374|2373.7|0
1637302840000|2021-11-19 06:20:40|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374.1|2373.8|0
1637302860000|2021-11-19 06:21:00|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637302870000|2021-11-19 06:21:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|1
1637302890000|2021-11-19 06:21:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637302910000|2021-11-19 06:21:50|2374.4|2374.1|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637302920000|2021-11-19 06:22:00|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637302960000|2021-11-19 06:22:40|2374.5|2374.2|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|1
1637302970000|2021-11-19 06:22:50|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637302980000|2021-11-19 06:23:00|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|0
1637302990000|2021-11-19 06:23:10|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637303020000|2021-11-19 06:23:40|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|2
1637303050000|2021-11-19 06:24:10|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|2
1637303070000|2021-11-19 06:24:30|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637303100000|2021-11-19 06:25:00|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|0
1637303110000|2021-11-19 06:25:10|2374.5|2374.2|2374.8|2374.5|2374.8|2374.5|2374.5|2374.2|18
1637303160000|2021-11-19 06:26:00|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|3
1637303170000|2021-11-19 06:26:10|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|2
1637303190000|2021-11-19 06:26:30|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637303200000|2021-11-19 06:26:40|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|0
1637303210000|2021-11-19 06:26:50|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637303220000|2021-11-19 06:27:00|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.6|2374.3|5
1637303230000|2021-11-19 06:27:10|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637303240000|2021-11-19 06:27:20|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637303250000|2021-11-19 06:27:30|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|0
1637303270000|2021-11-19 06:27:50|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|1
1637303280000|2021-11-19 06:28:00|||||||||1
1637303290000|2021-11-19 06:28:10|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637303320000|2021-11-19 06:28:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637303330000|2021-11-19 06:28:50|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637303340000|2021-11-19 06:29:00|2375|2374.7|2375.2|2374.9|2375.2|2374.9|2375|2374.7|0
1637303350000|2021-11-19 06:29:10|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2
1637303360000|2021-11-19 06:29:20|2375.2|2374.9|2375.2|2374.9|2375.3|2375|2375.2|2374.9|1
1637303390000|2021-11-19 06:29:50|||||||||1
1637303400000|2021-11-19 06:30:00|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.1|2374.8|2
1637303410000|2021-11-19 06:30:10|2375.5|2375.2|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|8
1637303420000|2021-11-19 06:30:20|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|10
1637303430000|2021-11-19 06:30:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.3|2375|3
1637303440000|2021-11-19 06:30:40|2375.5|2375.2|2375.7|2375.4|2375.7|2375.4|2375.4|2375.1|10
1637303450000|2021-11-19 06:30:50|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|4
1637303460000|2021-11-19 06:31:00|2375.7|2375.4|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|7
1637303470000|2021-11-19 06:31:10|2375.9|2375.6|2376.3|2376|2376.3|2376|2375.9|2375.6|7
1637303490000|2021-11-19 06:31:30|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.3|2376|2
1637303500000|2021-11-19 06:31:40|2376.5|2376.2|2376.2|2375.9|2376.5|2376.2|2376.2|2375.9|2
1637303510000|2021-11-19 06:31:50|2376.4|2376.1|2376.3|2376|2376.4|2376.1|2376.2|2375.9|5
1637303520000|2021-11-19 06:32:00|2376.4|2376.1|2376.5|2376.2|2376.6|2376.3|2376.4|2376.1|4
1637303530000|2021-11-19 06:32:10|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|0
1637303540000|2021-11-19 06:32:20|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|0
1637303550000|2021-11-19 06:32:30|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|4
1637303560000|2021-11-19 06:32:40|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637303580000|2021-11-19 06:33:00|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|1
1637303590000|2021-11-19 06:33:10|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|0
1637303600000|2021-11-19 06:33:20|||||||||5
1637303610000|2021-11-19 06:33:30|2376.5|2376.2|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|1
1637303640000|2021-11-19 06:34:00|2376.4|2376.1|2376.3|2376|2376.4|2376.1|2376.3|2376|0
1637303650000|2021-11-19 06:34:10|||||||||1
1637303660000|2021-11-19 06:34:20|2376.2|2375.9|2376.4|2376.1|2376.4|2376.1|2376.2|2375.9|2
1637303680000|2021-11-19 06:34:40|2376.3|2376|2376.3|2376|2376.3|2376|2376.2|2375.9|13
1637303710000|2021-11-19 06:35:10|2376.2|2375.9|2376.1|2375.8|2376.2|2375.9|2376.1|2375.8|3
1637303720000|2021-11-19 06:35:20|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.1|2375.8|3
1637303730000|2021-11-19 06:35:30|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|1
1637303750000|2021-11-19 06:35:50|2375.9|2375.6|2375.8|2375.5|2375.9|2375.6|2375.8|2375.5|7
1637303770000|2021-11-19 06:36:10|2375.9|2375.6|2375.9|2375.6|2376|2375.7|2375.9|2375.6|3
1637303780000|2021-11-19 06:36:20|2376|2375.7|2376|2375.7|2376|2375.7|2376|2375.7|1
1637303790000|2021-11-19 06:36:30|2376.1|2375.8|2376.2|2375.9|2376.2|2375.9|2376.1|2375.8|1
1637303800000|2021-11-19 06:36:40|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|0
1637303830000|2021-11-19 06:37:10|2376|2375.7|2376|2375.7|2376|2375.7|2376|2375.7|0
1637303850000|2021-11-19 06:37:30|2376.1|2375.8|2376|2375.7|2376.1|2375.8|2376|2375.7|2
1637303880000|2021-11-19 06:38:00|2376.1|2375.8|2375.9|2375.6|2376.1|2375.8|2375.8|2375.5|3
1637303890000|2021-11-19 06:38:10|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|0
1637303900000|2021-11-19 06:38:20|2376|2375.7|2375.9|2375.6|2376|2375.7|2375.9|2375.6|1
1637303910000|2021-11-19 06:38:30|2376|2375.7|2376|2375.7|2376|2375.7|2376|2375.7|0
1637303920000|2021-11-19 06:38:40|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|0
1637303930000|2021-11-19 06:38:50|2376|2375.7|2375.9|2375.6|2376|2375.7|2375.9|2375.6|0
1637303940000|2021-11-19 06:39:00|2376|2375.7|2375.9|2375.6|2376|2375.7|2375.8|2375.5|0
1637303970000|2021-11-19 06:39:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|33
1637303980000|2021-11-19 06:39:40|||||||||2
1637303990000|2021-11-19 06:39:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|3
1637304000000|2021-11-19 06:40:00|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|3
1637304010000|2021-11-19 06:40:10|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|4
1637304020000|2021-11-19 06:40:20|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|1
1637304030000|2021-11-19 06:40:30|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|0
1637304040000|2021-11-19 06:40:40|2375.5|2375.2|2375.6|2375.3|2375.7|2375.4|2375.5|2375.2|1
1637304050000|2021-11-19 06:40:50|2375.7|2375.4|2375.6|2375.3|2375.7|2375.4|2375.5|2375.2|1
1637304060000|2021-11-19 06:41:00|2375.5|2375.2|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637304070000|2021-11-19 06:41:10|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|4
1637304080000|2021-11-19 06:41:20|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|0
1637304090000|2021-11-19 06:41:30|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|0
1637304110000|2021-11-19 06:41:50|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|1
1637304120000|2021-11-19 06:42:00|2375.7|2375.4|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|0
1637304130000|2021-11-19 06:42:10|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|2
1637304140000|2021-11-19 06:42:20|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|0
1637304150000|2021-11-19 06:42:30|2375.5|2375.2|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637304160000|2021-11-19 06:42:40|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|0
1637304170000|2021-11-19 06:42:50|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637304180000|2021-11-19 06:43:00|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|1
1637304200000|2021-11-19 06:43:20|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637304210000|2021-11-19 06:43:30|2375.4|2375.1|2375.6|2375.3|2375.7|2375.4|2375.4|2375.1|4
1637304220000|2021-11-19 06:43:40|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|4
1637304230000|2021-11-19 06:43:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637304240000|2021-11-19 06:44:00|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637304250000|2021-11-19 06:44:10|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|0
1637304260000|2021-11-19 06:44:20|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|6
1637304270000|2021-11-19 06:44:30|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637304280000|2021-11-19 06:44:40|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637304320000|2021-11-19 06:45:20|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637304340000|2021-11-19 06:45:40|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|1
1637304360000|2021-11-19 06:46:00|||||||||1
1637304420000|2021-11-19 06:47:00|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|3
1637304450000|2021-11-19 06:47:30|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|2
1637304470000|2021-11-19 06:47:50|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637304490000|2021-11-19 06:48:10|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637304500000|2021-11-19 06:48:20|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|2
1637304520000|2021-11-19 06:48:40|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|1
1637304540000|2021-11-19 06:49:00|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|0
1637304550000|2021-11-19 06:49:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637304610000|2021-11-19 06:50:10|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637304690000|2021-11-19 06:51:30|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637304700000|2021-11-19 06:51:40|2375.4|2375.1|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637304710000|2021-11-19 06:51:50|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.2|2374.9|1
1637304720000|2021-11-19 06:52:00|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.3|2375|0
1637304730000|2021-11-19 06:52:10|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|0
1637304740000|2021-11-19 06:52:20|2375.3|2375|2375.7|2375.4|2375.7|2375.4|2375.3|2375|12
1637304760000|2021-11-19 06:52:40|2375.8|2375.5|2375.6|2375.3|2375.8|2375.5|2375.6|2375.3|1
1637304800000|2021-11-19 06:53:20|2375.5|2375.2|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|4
1637304850000|2021-11-19 06:54:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637304860000|2021-11-19 06:54:20|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637304870000|2021-11-19 06:54:30|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637304880000|2021-11-19 06:54:40|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637304890000|2021-11-19 06:54:50|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|1
1637304910000|2021-11-19 06:55:10|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|0
1637304990000|2021-11-19 06:56:30|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|2
1637305000000|2021-11-19 06:56:40|2375.3|2375|2375.3|2375|2375.4|2375.1|2375.3|2375|0
1637305010000|2021-11-19 06:56:50|||||||||1
1637305020000|2021-11-19 06:57:00|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|2
1637305040000|2021-11-19 06:57:20|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.2|2374.9|1
1637305050000|2021-11-19 06:57:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637305060000|2021-11-19 06:57:40|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637305080000|2021-11-19 06:58:00|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|2
1637305100000|2021-11-19 06:58:20|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|1
1637305120000|2021-11-19 06:58:40|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637305200000|2021-11-19 07:00:00|2375.3|2375|2374.7|2374.4|2375.3|2375|2374.5|2374.2|26
1637305210000|2021-11-19 07:00:10|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.6|2374.3|3
1637305220000|2021-11-19 07:00:20|2374.8|2374.5|2375.1|2374.8|2375.1|2374.8|2374.8|2374.5|3
1637305230000|2021-11-19 07:00:30|2375|2374.7|2375.2|2374.9|2375.2|2374.9|2375|2374.7|0
1637305250000|2021-11-19 07:00:50|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|10
1637305260000|2021-11-19 07:01:00|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637305270000|2021-11-19 07:01:10|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637305290000|2021-11-19 07:01:30|2375.2|2374.9|2374.8|2374.5|2375.3|2375|2374.8|2374.5|18
1637305300000|2021-11-19 07:01:40|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.6|2374.3|0
1637305310000|2021-11-19 07:01:50|||||||||1
1637305320000|2021-11-19 07:02:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2
1637305330000|2021-11-19 07:02:10|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2375|2374.7|3
1637305360000|2021-11-19 07:02:40|2375|2374.7|2374.8|2374.5|2375|2374.7|2374.8|2374.5|8
1637305380000|2021-11-19 07:03:00|||||||||1
1637305390000|2021-11-19 07:03:10|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637305400000|2021-11-19 07:03:20|2374.9|2374.6|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|0
1637305410000|2021-11-19 07:03:30|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637305420000|2021-11-19 07:03:40|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|1
1637305430000|2021-11-19 07:03:50|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|3
1637305440000|2021-11-19 07:04:00|2374.8|2374.5|2374.6|2374.3|2374.9|2374.6|2374.6|2374.3|5
1637305450000|2021-11-19 07:04:10|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637305460000|2021-11-19 07:04:20|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|0
1637305470000|2021-11-19 07:04:30|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.6|2374.3|0
1637305480000|2021-11-19 07:04:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|1
1637305490000|2021-11-19 07:04:50|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.6|2374.3|0
1637305500000|2021-11-19 07:05:00|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2
1637305520000|2021-11-19 07:05:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|2
1637305530000|2021-11-19 07:05:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2
1637305540000|2021-11-19 07:05:40|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|1
1637305550000|2021-11-19 07:05:50|2374.7|2374.4|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|4
1637305560000|2021-11-19 07:06:00|2374.6|2374.3|2374.7|2374.4|2374.8|2374.5|2374.6|2374.3|4
1637305570000|2021-11-19 07:06:10|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|2
1637305580000|2021-11-19 07:06:20|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637305590000|2021-11-19 07:06:30|||||||||1
1637305600000|2021-11-19 07:06:40|||||||||2
1637305610000|2021-11-19 07:06:50|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|1
1637305620000|2021-11-19 07:07:00|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|2
1637305630000|2021-11-19 07:07:10|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637305640000|2021-11-19 07:07:20|2375.1|2374.8|2375.4|2375.1|2375.4|2375.1|2375.1|2374.8|8
1637305650000|2021-11-19 07:07:30|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|3
1637305660000|2021-11-19 07:07:40|2375.7|2375.4|2375.9|2375.6|2376|2375.7|2375.7|2375.4|6
1637305670000|2021-11-19 07:07:50|2375.8|2375.5|2376|2375.7|2376|2375.7|2375.8|2375.5|2
1637305680000|2021-11-19 07:08:00|2376.1|2375.8|2376.2|2375.9|2376.2|2375.9|2376.1|2375.8|2
1637305690000|2021-11-19 07:08:10|2376|2375.7|2375.7|2375.4|2376|2375.7|2375.7|2375.4|6
1637305700000|2021-11-19 07:08:20|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|3
1637305710000|2021-11-19 07:08:30|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|4
1637305720000|2021-11-19 07:08:40|2375.5|2375.2|2375.2|2374.9|2375.5|2375.2|2375.1|2374.8|4
1637305730000|2021-11-19 07:08:50|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637305740000|2021-11-19 07:09:00|2375.2|2374.9|2375.5|2375.2|2375.5|2375.2|2375.2|2374.9|4
1637305750000|2021-11-19 07:09:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637305770000|2021-11-19 07:09:30|2375.5|2375.2|2375.4|2375.1|2375.6|2375.3|2375.4|2375.1|0
1637305780000|2021-11-19 07:09:40|2375.5|2375.2|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637305790000|2021-11-19 07:09:50|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|1
1637305800000|2021-11-19 07:10:00|2375.6|2375.3|2375.8|2375.5|2375.8|2375.5|2375.5|2375.2|1
1637305810000|2021-11-19 07:10:10|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|0
1637305820000|2021-11-19 07:10:20|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|0
1637305830000|2021-11-19 07:10:30|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|0
1637305840000|2021-11-19 07:10:40|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2
1637305850000|2021-11-19 07:10:50|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|1
1637305860000|2021-11-19 07:11:00|2375.5|2375.2|2375.3|2375|2375.5|2375.2|2375.2|2374.9|2
1637305870000|2021-11-19 07:11:10|2375.4|2375.1|2375|2374.7|2375.4|2375.1|2375|2374.7|4
1637305880000|2021-11-19 07:11:20|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.8|2374.5|6
1637305890000|2021-11-19 07:11:30|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637305900000|2021-11-19 07:11:40|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|1
1637305910000|2021-11-19 07:11:50|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|1
1637305920000|2021-11-19 07:12:00|2374.8|2374.5|2375.1|2374.8|2375.4|2375.1|2374.8|2374.5|25
1637305930000|2021-11-19 07:12:10|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.1|2374.8|1
1637305940000|2021-11-19 07:12:20|2375.2|2374.9|2375.4|2375.1|2375.4|2375.1|2375.1|2374.8|28
1637305970000|2021-11-19 07:12:50|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|5
1637305980000|2021-11-19 07:13:00|2375.3|2375|2375.2|2374.9|2375.4|2375.1|2375.1|2374.8|11
1637305990000|2021-11-19 07:13:10|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375|2374.7|3
1637306010000|2021-11-19 07:13:30|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637306020000|2021-11-19 07:13:40|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|1
1637306040000|2021-11-19 07:14:00|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637306050000|2021-11-19 07:14:10|2375.1|2374.8|2375.3|2375|2375.3|2375|2375.1|2374.8|6
1637306060000|2021-11-19 07:14:20|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637306070000|2021-11-19 07:14:30|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637306080000|2021-11-19 07:14:40|2375|2374.7|2375.2|2374.9|2375.2|2374.9|2375|2374.7|11
1637306090000|2021-11-19 07:14:50|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637306100000|2021-11-19 07:15:00|2375|2374.7|2374.9|2374.6|2375.1|2374.8|2374.9|2374.6|0
1637306110000|2021-11-19 07:15:10|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|2
1637306120000|2021-11-19 07:15:20|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|3
1637306130000|2021-11-19 07:15:30|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375|2374.7|2
1637306140000|2021-11-19 07:15:40|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637306150000|2021-11-19 07:15:50|2375.3|2375|2375.3|2375|2375.3|2375|2375.2|2374.9|1
1637306160000|2021-11-19 07:16:00|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.3|2375|7
1637306170000|2021-11-19 07:16:10|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|2
1637306180000|2021-11-19 07:16:20|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637306190000|2021-11-19 07:16:30|2375.3|2375|2375.3|2375|2375.3|2375|2375.2|2374.9|0
1637306200000|2021-11-19 07:16:40|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637306210000|2021-11-19 07:16:50|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637306220000|2021-11-19 07:17:00|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|6
1637306230000|2021-11-19 07:17:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|3
1637306240000|2021-11-19 07:17:20|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|8
1637306250000|2021-11-19 07:17:30|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|4
1637306260000|2021-11-19 07:17:40|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|0
1637306270000|2021-11-19 07:17:50|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637306280000|2021-11-19 07:18:00|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|7
1637306290000|2021-11-19 07:18:10|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637306310000|2021-11-19 07:18:30|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|3
1637306320000|2021-11-19 07:18:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|3
1637306330000|2021-11-19 07:18:50|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637306340000|2021-11-19 07:19:00|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637306350000|2021-11-19 07:19:10|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|10
1637306360000|2021-11-19 07:19:20|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637306370000|2021-11-19 07:19:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.1|2374.8|6
1637306380000|2021-11-19 07:19:40|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637306390000|2021-11-19 07:19:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637306400000|2021-11-19 07:20:00|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|11
1637306410000|2021-11-19 07:20:10|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|1
1637306420000|2021-11-19 07:20:20|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|1
1637306430000|2021-11-19 07:20:30|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637306440000|2021-11-19 07:20:40|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637306450000|2021-11-19 07:20:50|2375.5|2375.2|2375.7|2375.4|2375.7|2375.4|2375.5|2375.2|0
1637306460000|2021-11-19 07:21:00|2375.6|2375.3|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|3
1637306470000|2021-11-19 07:21:10|2375.4|2375.1|2375.5|2375.2|2375.6|2375.3|2375.4|2375.1|5
1637306490000|2021-11-19 07:21:30|2375.4|2375.1|2375.2|2374.9|2375.4|2375.1|2375.2|2374.9|2
1637306510000|2021-11-19 07:21:50|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637306520000|2021-11-19 07:22:00|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637306530000|2021-11-19 07:22:10|2375.2|2374.9|2375.4|2375.1|2375.4|2375.1|2375.1|2374.8|10
1637306540000|2021-11-19 07:22:20|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|2
1637306550000|2021-11-19 07:22:30|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|9
1637306560000|2021-11-19 07:22:40|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|3
1637306570000|2021-11-19 07:22:50|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|4
1637306580000|2021-11-19 07:23:00|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|5
1637306600000|2021-11-19 07:23:20|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|12
1637306610000|2021-11-19 07:23:30|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2
1637306620000|2021-11-19 07:23:40|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2
1637306630000|2021-11-19 07:23:50|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2
1637306640000|2021-11-19 07:24:00|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|3
1637306650000|2021-11-19 07:24:10|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637306660000|2021-11-19 07:24:20|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637306670000|2021-11-19 07:24:30|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637306680000|2021-11-19 07:24:40|2375.3|2375|2375.2|2374.9|2375.3|2375|2375.2|2374.9|1
1637306700000|2021-11-19 07:25:00|2375.1|2374.8|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|3
1637306710000|2021-11-19 07:25:10|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|1
1637306720000|2021-11-19 07:25:20|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|5
1637306730000|2021-11-19 07:25:30|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637306740000|2021-11-19 07:25:40|2375|2374.7|2375|2374.7|2375|2374.7|2374.8|2374.5|3
1637306760000|2021-11-19 07:26:00|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|9
1637306770000|2021-11-19 07:26:10|||||||||2
1637306780000|2021-11-19 07:26:20|2375.1|2374.8|2374.9|2374.6|2375.1|2374.8|2374.9|2374.6|2
1637306800000|2021-11-19 07:26:40|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637306810000|2021-11-19 07:26:50|2374.9|2374.6|2375|2374.7|2375.1|2374.8|2374.9|2374.6|4
1637306820000|2021-11-19 07:27:00|2374.9|2374.6|2375|2374.7|2375.1|2374.8|2374.9|2374.6|2
1637306830000|2021-11-19 07:27:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|3
1637306840000|2021-11-19 07:27:20|2375|2374.7|2374.8|2374.5|2375|2374.7|2374.8|2374.5|1
1637306850000|2021-11-19 07:27:30|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|1
1637306860000|2021-11-19 07:27:40|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|2
1637306870000|2021-11-19 07:27:50|2374.8|2374.5|2374.9|2374.6|2375|2374.7|2374.8|2374.5|5
1637306880000|2021-11-19 07:28:00|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|3
1637306890000|2021-11-19 07:28:10|2374.9|2374.6|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|1
1637306910000|2021-11-19 07:28:30|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|3
1637306920000|2021-11-19 07:28:40|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|2
1637306930000|2021-11-19 07:28:50|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637306940000|2021-11-19 07:29:00|2375|2374.7|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|2
1637306950000|2021-11-19 07:29:10|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|5
1637306960000|2021-11-19 07:29:20|2375|2374.7|2375.3|2375|2375.3|2375|2375|2374.7|6
1637306970000|2021-11-19 07:29:30|||||||||1
1637307000000|2021-11-19 07:30:00|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|9
1637307010000|2021-11-19 07:30:10|2375.3|2375|2375.2|2374.9|2375.4|2375.1|2375.2|2374.9|2
1637307030000|2021-11-19 07:30:30|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|2
1637307060000|2021-11-19 07:31:00|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|1
1637307070000|2021-11-19 07:31:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|1
1637307090000|2021-11-19 07:31:30|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|3
1637307100000|2021-11-19 07:31:40|||||||||1
1637307110000|2021-11-19 07:31:50|||||||||1
1637307120000|2021-11-19 07:32:00|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|2
1637307130000|2021-11-19 07:32:10|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.3|2375|4
1637307140000|2021-11-19 07:32:20|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.3|2375|2
1637307150000|2021-11-19 07:32:30|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|2
1637307160000|2021-11-19 07:32:40|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|3
1637307170000|2021-11-19 07:32:50|2375.6|2375.3|2375.2|2374.9|2375.6|2375.3|2375.2|2374.9|24
1637307190000|2021-11-19 07:33:10|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|12
1637307200000|2021-11-19 07:33:20|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2
1637307210000|2021-11-19 07:33:30|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|6
1637307220000|2021-11-19 07:33:40|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.2|2374.9|8
1637307230000|2021-11-19 07:33:50|2375.3|2375|2375|2374.7|2375.3|2375|2375|2374.7|5
1637307240000|2021-11-19 07:34:00|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637307250000|2021-11-19 07:34:10|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637307260000|2021-11-19 07:34:20|||||||||2
1637307270000|2021-11-19 07:34:30|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637307280000|2021-11-19 07:34:40|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|1
1637307300000|2021-11-19 07:35:00|2375.8|2375.5|2375.7|2375.4|2375.9|2375.6|2375.7|2375.4|2
1637307310000|2021-11-19 07:35:10|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|3
1637307320000|2021-11-19 07:35:20|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|1
1637307330000|2021-11-19 07:35:30|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|1
1637307360000|2021-11-19 07:36:00|2375.9|2375.6|2375.8|2375.5|2375.9|2375.6|2375.8|2375.5|1
1637307370000|2021-11-19 07:36:10|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|0
1637307380000|2021-11-19 07:36:20|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|0
1637307390000|2021-11-19 07:36:30|2375.7|2375.4|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|2
1637307400000|2021-11-19 07:36:40|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|1
1637307410000|2021-11-19 07:36:50|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637307420000|2021-11-19 07:37:00|2375.7|2375.4|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|0
1637307440000|2021-11-19 07:37:20|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.8|2375.5|4
1637307450000|2021-11-19 07:37:30|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|3
1637307470000|2021-11-19 07:37:50|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|3
1637307480000|2021-11-19 07:38:00|2375.8|2375.5|2376|2375.7|2376|2375.7|2375.8|2375.5|2
1637307490000|2021-11-19 07:38:10|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|12
1637307500000|2021-11-19 07:38:20|2376|2375.7|2376|2375.7|2376|2375.7|2376|2375.7|1
1637307530000|2021-11-19 07:38:50|2375.9|2375.6|2376|2375.7|2376|2375.7|2375.9|2375.6|0
1637307550000|2021-11-19 07:39:10|2375.9|2375.6|2375.8|2375.5|2375.9|2375.6|2375.8|2375.5|2
1637307560000|2021-11-19 07:39:20|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|3
1637307570000|2021-11-19 07:39:30|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|3
1637307620000|2021-11-19 07:40:20|||||||||1
1637307630000|2021-11-19 07:40:30|||||||||3
1637307650000|2021-11-19 07:40:50|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|1
1637307660000|2021-11-19 07:41:00|||||||||2
1637307670000|2021-11-19 07:41:10|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2
1637307680000|2021-11-19 07:41:20|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|1
1637307690000|2021-11-19 07:41:30|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2
1637307700000|2021-11-19 07:41:40|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|3
1637307730000|2021-11-19 07:42:10|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|1
1637307740000|2021-11-19 07:42:20|2375.3|2375|2375.5|2375.2|2375.5|2375.2|2375.3|2375|3
1637307750000|2021-11-19 07:42:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|0
1637307760000|2021-11-19 07:42:40|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637307780000|2021-11-19 07:43:00|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637307790000|2021-11-19 07:43:10|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637307810000|2021-11-19 07:43:30|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637307850000|2021-11-19 07:44:10|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.4|2375.1|0
1637307860000|2021-11-19 07:44:20|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637307880000|2021-11-19 07:44:40|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|0
1637307890000|2021-11-19 07:44:50|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2
1637307900000|2021-11-19 07:45:00|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|1
1637307910000|2021-11-19 07:45:10|2375.8|2375.5|2376|2375.7|2376|2375.7|2375.8|2375.5|1
1637307920000|2021-11-19 07:45:20|2376.3|2376|2376.3|2376|2376.3|2376|2376.2|2375.9|2
1637307930000|2021-11-19 07:45:30|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2376.2|2375.9|2
1637307940000|2021-11-19 07:45:40|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376|2375.7|2
1637307950000|2021-11-19 07:45:50|2376.3|2376|2376.3|2376|2376.3|2376|2376.3|2376|3
1637307960000|2021-11-19 07:46:00|2376.4|2376.1|2376.5|2376.2|2376.6|2376.3|2376.4|2376.1|10
1637307970000|2021-11-19 07:46:10|2376.6|2376.3|2376.7|2376.4|2376.7|2376.4|2376.6|2376.3|7
1637307980000|2021-11-19 07:46:20|2376.9|2376.6|2377|2376.7|2377|2376.7|2376.8|2376.5|4
1637307990000|2021-11-19 07:46:30|2376.9|2376.6|2377.3|2377|2377.3|2377|2376.9|2376.6|36
1637308000000|2021-11-19 07:46:40|2377.2|2376.9|2377|2376.7|2377.2|2376.9|2377|2376.7|16
1637308010000|2021-11-19 07:46:50|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|6
1637308020000|2021-11-19 07:47:00|2377|2376.7|2377|2376.7|2377|2376.7|2376.9|2376.6|2
1637308040000|2021-11-19 07:47:20|2376.9|2376.6|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|3
1637308050000|2021-11-19 07:47:30|2376.8|2376.5|2376.9|2376.6|2376.9|2376.6|2376.8|2376.5|0
1637308080000|2021-11-19 07:48:00|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|7
1637308090000|2021-11-19 07:48:10|2377.4|2377.1|2377.4|2377.1|2377.5|2377.2|2377.3|2377|7
1637308100000|2021-11-19 07:48:20|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|2377.5|2377.2|1
1637308110000|2021-11-19 07:48:30|||||||||2
1637308120000|2021-11-19 07:48:40|2377.4|2377.1|2377.5|2377.2|2377.5|2377.2|2377.4|2377.1|1
1637308130000|2021-11-19 07:48:50|2377.3|2377|2377.5|2377.2|2377.5|2377.2|2377.3|2377|2
1637308140000|2021-11-19 07:49:00|2377.6|2377.3|2377.5|2377.2|2377.6|2377.3|2377.5|2377.2|1
1637308150000|2021-11-19 07:49:10|2377.4|2377.1|2377.5|2377.2|2377.6|2377.3|2377.4|2377.1|33
1637308160000|2021-11-19 07:49:20|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|2377.6|2377.3|9
1637308170000|2021-11-19 07:49:30|||||||||3
1637308180000|2021-11-19 07:49:40|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|2377.7|2377.4|1
1637308190000|2021-11-19 07:49:50|2377.6|2377.3|2377.7|2377.4|2377.7|2377.4|2377.6|2377.3|1
1637308200000|2021-11-19 07:50:00|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|2377.8|2377.5|6
1637308210000|2021-11-19 07:50:10|2377.9|2377.6|2377.9|2377.6|2377.9|2377.6|2377.8|2377.5|9
1637308220000|2021-11-19 07:50:20|2377.8|2377.5|2377.5|2377.2|2377.8|2377.5|2377.5|2377.2|5
1637308230000|2021-11-19 07:50:30|2377.3|2377|2377.4|2377.1|2377.4|2377.1|2377.3|2377|3
1637308240000|2021-11-19 07:50:40|2377.3|2377|2377.3|2377|2377.3|2377|2377.3|2377|4
1637308250000|2021-11-19 07:50:50|||||||||2
1637308260000|2021-11-19 07:51:00|2377.2|2376.9|2377.2|2376.9|2377.3|2377|2377.2|2376.9|2
1637308280000|2021-11-19 07:51:20|2377|2376.7|2377.1|2376.8|2377.1|2376.8|2377|2376.7|1
1637308290000|2021-11-19 07:51:30|2377|2376.7|2376.9|2376.6|2377|2376.7|2376.9|2376.6|5
1637308300000|2021-11-19 07:51:40|2376.8|2376.5|2376.4|2376.1|2376.8|2376.5|2376.4|2376.1|5
1637308310000|2021-11-19 07:51:50|2376.5|2376.2|2376.3|2376|2376.5|2376.2|2376.3|2376|2
1637308320000|2021-11-19 07:52:00|2376.4|2376.1|2376.4|2376.1|2376.5|2376.2|2376.4|2376.1|1
1637308330000|2021-11-19 07:52:10|2376.3|2376|2376.1|2375.8|2376.3|2376|2376.1|2375.8|0
1637308340000|2021-11-19 07:52:20|2376|2375.7|2376|2375.7|2376|2375.7|2375.9|2375.6|3
1637308350000|2021-11-19 07:52:30|2376.2|2375.9|2376|2375.7|2376.2|2375.9|2376|2375.7|2
1637308360000|2021-11-19 07:52:40|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|0
1637308370000|2021-11-19 07:52:50|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|3
1637308380000|2021-11-19 07:53:00|2375.7|2375.4|2375.8|2375.5|2375.8|2375.5|2375.6|2375.3|5
1637308390000|2021-11-19 07:53:10|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|0
1637308400000|2021-11-19 07:53:20|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|0
1637308410000|2021-11-19 07:53:30|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|0
1637308420000|2021-11-19 07:53:40|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|0
1637308430000|2021-11-19 07:53:50|2375.7|2375.4|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|1
1637308440000|2021-11-19 07:54:00|2375.8|2375.5|2375.5|2375.2|2375.8|2375.5|2375.5|2375.2|1
1637308450000|2021-11-19 07:54:10|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|3
1637308460000|2021-11-19 07:54:20|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|2
1637308500000|2021-11-19 07:55:00|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|6
1637308510000|2021-11-19 07:55:10|2375.7|2375.4|2375.9|2375.6|2375.9|2375.6|2375.7|2375.4|1
1637308520000|2021-11-19 07:55:20|2376|2375.7|2376|2375.7|2376|2375.7|2376|2375.7|0
1637308530000|2021-11-19 07:55:30|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|2375.9|2375.6|0
1637308550000|2021-11-19 07:55:50|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|0
1637308560000|2021-11-19 07:56:00|2375.6|2375.3|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|2
1637308570000|2021-11-19 07:56:10|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|0
1637308590000|2021-11-19 07:56:30|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.4|2375.1|1
1637308610000|2021-11-19 07:56:50|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|0
1637308620000|2021-11-19 07:57:00|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|0
1637308630000|2021-11-19 07:57:10|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|1
1637308640000|2021-11-19 07:57:20|2375.4|2375.1|2375.6|2375.3|2375.6|2375.3|2375.4|2375.1|0
1637308650000|2021-11-19 07:57:30|2375.7|2375.4|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|0
1637308660000|2021-11-19 07:57:40|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|0
1637308670000|2021-11-19 07:57:50|2375.7|2375.4|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|1
1637308690000|2021-11-19 07:58:10|2375.7|2375.4|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|0
1637308700000|2021-11-19 07:58:20|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.5|2375.2|2
1637308710000|2021-11-19 07:58:30|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|0
1637308720000|2021-11-19 07:58:40|2375.7|2375.4|2375.7|2375.4|2375.8|2375.5|2375.6|2375.3|1
1637308730000|2021-11-19 07:58:50|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|1
1637308740000|2021-11-19 07:59:00|2375.7|2375.4|2375.3|2375|2375.7|2375.4|2375.3|2375|5
1637308750000|2021-11-19 07:59:10|2375.2|2374.9|2374.7|2374.4|2375.2|2374.9|2374.7|2374.4|6
1637308760000|2021-11-19 07:59:20|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.6|2374.3|13
1637308770000|2021-11-19 07:59:30|2374.6|2374.3|2374.3|2374|2374.6|2374.3|2374.3|2374|9
1637308780000|2021-11-19 07:59:40|2374.4|2374.1|2374.5|2374.2|2374.6|2374.3|2374.4|2374.1|3
1637308790000|2021-11-19 07:59:50|2374.6|2374.3|2373.8|2373.5|2374.6|2374.3|2373.8|2373.5|13
1637308800000|2021-11-19 08:00:00|2374.1|2373.8|2374.7|2374.4|2375|2374.7|2373.9|2373.6|46
1637308810000|2021-11-19 08:00:10|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.4|2374.1|2
1637308820000|2021-11-19 08:00:20|2374.6|2374.3|2374.4|2374.1|2374.7|2374.4|2374.4|2374.1|9
1637308830000|2021-11-19 08:00:30|2374.3|2374|2373.9|2373.6|2374.3|2374|2373.9|2373.6|4
1637308840000|2021-11-19 08:00:40|2374|2373.7|2374|2373.7|2374|2373.7|2373.8|2373.5|3
1637308850000|2021-11-19 08:00:50|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|3
1637308860000|2021-11-19 08:01:00|2374.2|2373.9|2373.4|2373.1|2374.2|2373.9|2373.3|2373|15
1637308870000|2021-11-19 08:01:10|2373.5|2373.2|2373.4|2373.1|2373.5|2373.2|2373.2|2372.9|5
1637308880000|2021-11-19 08:01:20|2373.5|2373.2|2373.3|2373|2373.5|2373.2|2373.2|2372.9|2
1637308890000|2021-11-19 08:01:30|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|0
1637308900000|2021-11-19 08:01:40|2373.4|2373.1|2373.2|2372.9|2373.4|2373.1|2373.1|2372.8|1
1637308910000|2021-11-19 08:01:50|2373.1|2372.8|2372.7|2372.4|2373.1|2372.8|2372.5|2372.2|27
1637308920000|2021-11-19 08:02:00|2372.8|2372.5|2372.6|2372.3|2372.9|2372.6|2372.6|2372.3|14
1637308930000|2021-11-19 08:02:10|2372.4|2372.1|2372.8|2372.5|2372.9|2372.6|2372.4|2372.1|6
1637308940000|2021-11-19 08:02:20|2372.9|2372.6|2372.6|2372.3|2372.9|2372.6|2372.6|2372.3|8
1637308950000|2021-11-19 08:02:30|2372.5|2372.2|2372.5|2372.2|2372.6|2372.3|2372.4|2372.1|7
1637308960000|2021-11-19 08:02:40|2372.4|2372.1|2372.2|2371.9|2372.6|2372.3|2372.2|2371.9|3
1637308970000|2021-11-19 08:02:50|2372.3|2372|2372.3|2372|2372.4|2372.1|2372.2|2371.9|1
1637308980000|2021-11-19 08:03:00|2372.4|2372.1|2372|2371.7|2372.4|2372.1|2371.9|2371.6|10
1637308990000|2021-11-19 08:03:10|2371.9|2371.6|2372|2371.7|2372|2371.7|2371.8|2371.5|5
1637309000000|2021-11-19 08:03:20|2371.9|2371.6|2372.2|2371.9|2372.2|2371.9|2371.9|2371.6|2
1637309010000|2021-11-19 08:03:30|2372.3|2372|2372.5|2372.2|2372.5|2372.2|2372.3|2372|3
1637309020000|2021-11-19 08:03:40|2372.6|2372.3|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|0
1637309030000|2021-11-19 08:03:50|2372.3|2372|2372.6|2372.3|2372.6|2372.3|2372.3|2372|14
1637309040000|2021-11-19 08:04:00|2372.7|2372.4|2372.6|2372.3|2372.7|2372.4|2372.6|2372.3|11
1637309060000|2021-11-19 08:04:20|2372.5|2372.2|2372.6|2372.3|2372.6|2372.3|2372.5|2372.2|2
1637309070000|2021-11-19 08:04:30|2372.5|2372.2|2372.7|2372.4|2372.7|2372.4|2372.5|2372.2|1
1637309080000|2021-11-19 08:04:40|2372.8|2372.5|2373.2|2372.9|2373.2|2372.9|2372.8|2372.5|3
1637309090000|2021-11-19 08:04:50|2373.1|2372.8|2373.4|2373.1|2373.4|2373.1|2373.1|2372.8|0
1637309100000|2021-11-19 08:05:00|2373.3|2373|2373.2|2372.9|2373.3|2373|2373|2372.7|5
1637309110000|2021-11-19 08:05:10|2373.1|2372.8|2373.6|2373.3|2373.7|2373.4|2373.1|2372.8|5
1637309120000|2021-11-19 08:05:20|2373.7|2373.4|2373.7|2373.4|2373.8|2373.5|2373.6|2373.3|2
1637309130000|2021-11-19 08:05:30|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.7|2373.4|0
1637309140000|2021-11-19 08:05:40|2374.1|2373.8|2373.8|2373.5|2374.1|2373.8|2373.8|2373.5|10
1637309150000|2021-11-19 08:05:50|2373.7|2373.4|2373.4|2373.1|2373.7|2373.4|2373.4|2373.1|4
1637309160000|2021-11-19 08:06:00|2373.6|2373.3|2373.4|2373.1|2373.6|2373.3|2373.4|2373.1|6
1637309170000|2021-11-19 08:06:10|2373.3|2373|2373.1|2372.8|2373.3|2373|2373|2372.7|2
1637309180000|2021-11-19 08:06:20|2373|2372.7|2373.2|2372.9|2373.2|2372.9|2373|2372.7|1
1637309190000|2021-11-19 08:06:30|2373.1|2372.8|2373.1|2372.8|2373.2|2372.9|2373.1|2372.8|3
1637309200000|2021-11-19 08:06:40|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|3
1637309210000|2021-11-19 08:06:50|2373.4|2373.1|2373.8|2373.5|2373.8|2373.5|2373.3|2373|6
1637309220000|2021-11-19 08:07:00|2373.7|2373.4|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|3
1637309230000|2021-11-19 08:07:10|2373.9|2373.6|2374|2373.7|2374.1|2373.8|2373.9|2373.6|1
1637309240000|2021-11-19 08:07:20|2374.1|2373.8|2374.2|2373.9|2374.2|2373.9|2374|2373.7|3
1637309250000|2021-11-19 08:07:30|2374.1|2373.8|2374.2|2373.9|2374.3|2374|2374.1|2373.8|4
1637309260000|2021-11-19 08:07:40|2374.1|2373.8|2374.4|2374.1|2374.5|2374.2|2374.1|2373.8|0
1637309270000|2021-11-19 08:07:50|2374.5|2374.2|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|9
1637309280000|2021-11-19 08:08:00|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.2|2373.9|5
1637309290000|2021-11-19 08:08:10|2374.3|2374|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|1
1637309300000|2021-11-19 08:08:20|2374.1|2373.8|2374|2373.7|2374.2|2373.9|2373.9|2373.6|6
1637309310000|2021-11-19 08:08:30|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|1
1637309320000|2021-11-19 08:08:40|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|2
1637309330000|2021-11-19 08:08:50|2374|2373.7|2373.8|2373.5|2374|2373.7|2373.7|2373.4|3
1637309340000|2021-11-19 08:09:00|2374.1|2373.8|2374.2|2373.9|2374.3|2374|2374|2373.7|7
1637309350000|2021-11-19 08:09:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|1
1637309360000|2021-11-19 08:09:20|2374.2|2373.9|2374|2373.7|2374.2|2373.9|2374|2373.7|1
1637309370000|2021-11-19 08:09:30|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2374|2373.7|0
1637309380000|2021-11-19 08:09:40|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.7|2373.4|2
1637309390000|2021-11-19 08:09:50|2373.9|2373.6|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|0
1637309400000|2021-11-19 08:10:00|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2373.9|2373.6|5
1637309410000|2021-11-19 08:10:10|2373.9|2373.6|2373.8|2373.5|2374|2373.7|2373.8|2373.5|5
1637309420000|2021-11-19 08:10:20|2373.6|2373.3|2373.4|2373.1|2373.6|2373.3|2373.4|2373.1|3
1637309430000|2021-11-19 08:10:30|2373.3|2373|2373|2372.7|2373.4|2373.1|2373|2372.7|3
1637309440000|2021-11-19 08:10:40|2373.2|2372.9|2373.2|2372.9|2373.2|2372.9|2373.1|2372.8|5
1637309450000|2021-11-19 08:10:50|2373.3|2373|2373.3|2373|2373.3|2373|2373.2|2372.9|1
1637309460000|2021-11-19 08:11:00|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.3|2373|2
1637309470000|2021-11-19 08:11:10|2373.6|2373.3|2373.8|2373.5|2373.8|2373.5|2373.6|2373.3|3
1637309480000|2021-11-19 08:11:20|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.6|2373.3|12
1637309490000|2021-11-19 08:11:30|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|9
1637309500000|2021-11-19 08:11:40|||||||||16
1637309510000|2021-11-19 08:11:50|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|10
1637309520000|2021-11-19 08:12:00|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|14
1637309530000|2021-11-19 08:12:10|2373.4|2373.1|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|4
1637309540000|2021-11-19 08:12:20|2373.6|2373.3|2373.5|2373.2|2373.6|2373.3|2373.5|2373.2|6
1637309550000|2021-11-19 08:12:30|2373.6|2373.3|2373.2|2372.9|2373.6|2373.3|2373.2|2372.9|3
1637309560000|2021-11-19 08:12:40|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|13
1637309570000|2021-11-19 08:12:50|2372.9|2372.6|2373.1|2372.8|2373.1|2372.8|2372.8|2372.5|3
1637309580000|2021-11-19 08:13:00|2373.2|2372.9|2373.1|2372.8|2373.2|2372.9|2373|2372.7|2
1637309590000|2021-11-19 08:13:10|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.1|2372.8|4
1637309600000|2021-11-19 08:13:20|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|1
1637309610000|2021-11-19 08:13:30|||||||||18
1637309620000|2021-11-19 08:13:40|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|5
1637309640000|2021-11-19 08:14:00|2373.5|2373.2|2373.5|2373.2|2373.7|2373.4|2373.5|2373.2|6
1637309660000|2021-11-19 08:14:20|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.3|2373|2
1637309670000|2021-11-19 08:14:30|2373.3|2373|2373.6|2373.3|2373.7|2373.4|2373.3|2373|4
1637309680000|2021-11-19 08:14:40|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.5|2373.2|1
1637309690000|2021-11-19 08:14:50|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|0
1637309700000|2021-11-19 08:15:00|2373.6|2373.3|2374|2373.7|2374|2373.7|2373.6|2373.3|12
1637309710000|2021-11-19 08:15:10|2374.1|2373.8|2373.9|2373.6|2374.1|2373.8|2373.9|2373.6|8
1637309720000|2021-11-19 08:15:20|2373.8|2373.5|2373.8|2373.5|2373.9|2373.6|2373.8|2373.5|2
1637309740000|2021-11-19 08:15:40|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.8|2373.5|1
1637309750000|2021-11-19 08:15:50|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637309760000|2021-11-19 08:16:00|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2373.9|2373.6|6
1637309770000|2021-11-19 08:16:10|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|2
1637309790000|2021-11-19 08:16:30|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|4
1637309800000|2021-11-19 08:16:40|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|6
1637309810000|2021-11-19 08:16:50|2374.3|2374|2374.2|2373.9|2374.4|2374.1|2374.2|2373.9|0
1637309820000|2021-11-19 08:17:00|2374.3|2374|2374.4|2374.1|2374.4|2374.1|2374.2|2373.9|3
1637309830000|2021-11-19 08:17:10|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.3|2374|7
1637309840000|2021-11-19 08:17:20|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|2
1637309850000|2021-11-19 08:17:30|2374.4|2374.1|2374|2373.7|2374.4|2374.1|2374|2373.7|5
1637309860000|2021-11-19 08:17:40|2374.1|2373.8|2374|2373.7|2374.1|2373.8|2373.9|2373.6|0
1637309880000|2021-11-19 08:18:00|2374.1|2373.8|2374|2373.7|2374.2|2373.9|2374|2373.7|5
1637309890000|2021-11-19 08:18:10|2373.9|2373.6|2373.8|2373.5|2374|2373.7|2373.8|2373.5|0
1637309900000|2021-11-19 08:18:20|2373.9|2373.6|2373.5|2373.2|2373.9|2373.6|2373.4|2373.1|2
1637309910000|2021-11-19 08:18:30|2373.6|2373.3|2373.2|2372.9|2373.7|2373.4|2373.2|2372.9|50
1637309920000|2021-11-19 08:18:40|2373.3|2373|2373.3|2373|2373.3|2373|2373.3|2373|5
1637309930000|2021-11-19 08:18:50|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|9
1637309940000|2021-11-19 08:19:00|2373.5|2373.2|2373.9|2373.6|2373.9|2373.6|2373.5|2373.2|3
1637309950000|2021-11-19 08:19:10|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|4
1637309960000|2021-11-19 08:19:20|2374|2373.7|2373.8|2373.5|2374.1|2373.8|2373.8|2373.5|8
1637309970000|2021-11-19 08:19:30|2373.9|2373.6|2373.4|2373.1|2373.9|2373.6|2373.4|2373.1|4
1637309980000|2021-11-19 08:19:40|2373.5|2373.2|2373.6|2373.3|2373.7|2373.4|2373.5|2373.2|1
1637309990000|2021-11-19 08:19:50|2373.7|2373.4|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637310000000|2021-11-19 08:20:00|2373.6|2373.3|2374|2373.7|2374|2373.7|2373.5|2373.2|21
1637310010000|2021-11-19 08:20:10|2373.9|2373.6|2374|2373.7|2374|2373.7|2373.9|2373.6|12
1637310020000|2021-11-19 08:20:20|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|2
1637310030000|2021-11-19 08:20:30|||||||||1
1637310040000|2021-11-19 08:20:40|2373.8|2373.5|2373.9|2373.6|2373.9|2373.6|2373.8|2373.5|0
1637310050000|2021-11-19 08:20:50|2374|2373.7|2374.1|2373.8|2374.1|2373.8|2374|2373.7|8
1637310060000|2021-11-19 08:21:00|2374.3|2374|2374.5|2374.2|2374.6|2374.3|2374.3|2374|15
1637310070000|2021-11-19 08:21:10|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|4
1637310080000|2021-11-19 08:21:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|5
1637310090000|2021-11-19 08:21:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|6
1637310100000|2021-11-19 08:21:40|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|8
1637310110000|2021-11-19 08:21:50|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|1
1637310120000|2021-11-19 08:22:00|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|3
1637310130000|2021-11-19 08:22:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637310140000|2021-11-19 08:22:20|2374.8|2374.5|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|4
1637310150000|2021-11-19 08:22:30|2374.8|2374.5|2374.6|2374.3|2374.8|2374.5|2374.6|2374.3|1
1637310170000|2021-11-19 08:22:50|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|2
1637310180000|2021-11-19 08:23:00|2374.7|2374.4|2374.9|2374.6|2374.9|2374.6|2374.7|2374.4|4
1637310190000|2021-11-19 08:23:10|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|2
1637310200000|2021-11-19 08:23:20|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|3
1637310210000|2021-11-19 08:23:30|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|3
1637310220000|2021-11-19 08:23:40|2374.9|2374.6|2374.9|2374.6|2375|2374.7|2374.9|2374.6|2
1637310230000|2021-11-19 08:23:50|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637310240000|2021-11-19 08:24:00|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|3
1637310260000|2021-11-19 08:24:20|2375.2|2374.9|2375.3|2375|2375.3|2375|2375.1|2374.8|1
1637310270000|2021-11-19 08:24:30|2375.2|2374.9|2375.2|2374.9|2375.3|2375|2375.2|2374.9|4
1637310280000|2021-11-19 08:24:40|2375.3|2375|2375.3|2375|2375.4|2375.1|2375.3|2375|2
1637310290000|2021-11-19 08:24:50|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|1
1637310300000|2021-11-19 08:25:00|2375.5|2375.2|2375.2|2374.9|2375.5|2375.2|2375.2|2374.9|14
1637310310000|2021-11-19 08:25:10|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|1
1637310320000|2021-11-19 08:25:20|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|3
1637310330000|2021-11-19 08:25:30|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637310350000|2021-11-19 08:25:50|2375.3|2375|2375.3|2375|2375.4|2375.1|2375.3|2375|0
1637310360000|2021-11-19 08:26:00|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|9
1637310370000|2021-11-19 08:26:10|2375.4|2375.1|2375.2|2374.9|2375.4|2375.1|2375.2|2374.9|3
1637310400000|2021-11-19 08:26:40|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|3
1637310410000|2021-11-19 08:26:50|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637310420000|2021-11-19 08:27:00|2375.5|2375.2|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|4
1637310430000|2021-11-19 08:27:10|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.5|2375.2|0
1637310440000|2021-11-19 08:27:20|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|2375.8|2375.5|1
1637310450000|2021-11-19 08:27:30|2375.7|2375.4|2375.8|2375.5|2375.9|2375.6|2375.7|2375.4|2
1637310460000|2021-11-19 08:27:40|2375.9|2375.6|2375.8|2375.5|2375.9|2375.6|2375.8|2375.5|1
1637310470000|2021-11-19 08:27:50|2375.9|2375.6|2375.9|2375.6|2376|2375.7|2375.9|2375.6|0
1637310480000|2021-11-19 08:28:00|2376|2375.7|2376.1|2375.8|2376.1|2375.8|2376|2375.7|6
1637310490000|2021-11-19 08:28:10|2376.2|2375.9|2376.2|2375.9|2376.4|2376.1|2376.2|2375.9|5
1637310500000|2021-11-19 08:28:20|||||||||1
1637310520000|2021-11-19 08:28:40|2376.3|2376|2376.4|2376.1|2376.4|2376.1|2376.2|2375.9|9
1637310530000|2021-11-19 08:28:50|2376.3|2376|2376.4|2376.1|2376.4|2376.1|2376.3|2376|0
1637310540000|2021-11-19 08:29:00|2376.3|2376|2376.4|2376.1|2376.4|2376.1|2376.3|2376|4
1637310560000|2021-11-19 08:29:20|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|2376.5|2376.2|1
1637310570000|2021-11-19 08:29:30|2376.4|2376.1|2376.3|2376|2376.6|2376.3|2376.3|2376|10
1637310580000|2021-11-19 08:29:40|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.3|2376|2
1637310590000|2021-11-19 08:29:50|2376.3|2376|2376.1|2375.8|2376.3|2376|2376|2375.7|13
1637310600000|2021-11-19 08:30:00|2376.2|2375.9|2376.3|2376|2376.4|2376.1|2376.2|2375.9|4
1637310610000|2021-11-19 08:30:10|2376.4|2376.1|2376.4|2376.1|2376.4|2376.1|2376.3|2376|1
1637310620000|2021-11-19 08:30:20|||||||||3
1637310630000|2021-11-19 08:30:30|2376.3|2376|2375.9|2375.6|2376.4|2376.1|2375.9|2375.6|11
1637310640000|2021-11-19 08:30:40|2375.6|2375.3|2375.9|2375.6|2376|2375.7|2375.6|2375.3|8
1637310650000|2021-11-19 08:30:50|2375.8|2375.5|2375.9|2375.6|2376|2375.7|2375.8|2375.5|0
1637310660000|2021-11-19 08:31:00|2376|2375.7|2376|2375.7|2376.1|2375.8|2375.9|2375.6|3
1637310670000|2021-11-19 08:31:10|2376.1|2375.8|2376|2375.7|2376.1|2375.8|2376|2375.7|0
1637310680000|2021-11-19 08:31:20|2376.1|2375.8|2376.1|2375.8|2376.1|2375.8|2376|2375.7|0
1637310690000|2021-11-19 08:31:30|2376|2375.7|2376.1|2375.8|2376.1|2375.8|2376|2375.7|0
1637310700000|2021-11-19 08:31:40|2376.2|2375.9|2376.6|2376.3|2376.6|2376.3|2376.2|2375.9|1
1637310710000|2021-11-19 08:31:50|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|2376.7|2376.4|3
1637310720000|2021-11-19 08:32:00|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|2376.8|2376.5|3
1637310730000|2021-11-19 08:32:10|2376.7|2376.4|2376.5|2376.2|2376.7|2376.4|2376.5|2376.2|2
1637310740000|2021-11-19 08:32:20|2376.6|2376.3|2376.4|2376.1|2376.6|2376.3|2376.4|2376.1|0
1637310750000|2021-11-19 08:32:30|2376.5|2376.2|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|0
1637310760000|2021-11-19 08:32:40|2376.6|2376.3|2376.4|2376.1|2376.6|2376.3|2376.4|2376.1|0
1637310770000|2021-11-19 08:32:50|2376.3|2376|2376.1|2375.8|2376.3|2376|2376.1|2375.8|1
1637310810000|2021-11-19 08:33:30|2376|2375.7|2376.1|2375.8|2376.1|2375.8|2376|2375.7|1
1637310820000|2021-11-19 08:33:40|2376.2|2375.9|2375.5|2375.2|2376.2|2375.9|2375.5|2375.2|4
1637310830000|2021-11-19 08:33:50|2375.6|2375.3|2375.4|2375.1|2375.6|2375.3|2375.4|2375.1|0
1637310840000|2021-11-19 08:34:00|2375.5|2375.2|2375.7|2375.4|2375.7|2375.4|2375.3|2375|4
1637310850000|2021-11-19 08:34:10|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|0
1637310860000|2021-11-19 08:34:20|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|2375.6|2375.3|0
1637310870000|2021-11-19 08:34:30|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|2375.4|2375.1|1
1637310890000|2021-11-19 08:34:50|2375.5|2375.2|2375.8|2375.5|2375.8|2375.5|2375.5|2375.2|5
1637310900000|2021-11-19 08:35:00|2375.7|2375.4|2375.5|2375.2|2375.7|2375.4|2375.5|2375.2|4
1637310910000|2021-11-19 08:35:10|2375.3|2375|2375.5|2375.2|2375.5|2375.2|2375.3|2375|0
1637310920000|2021-11-19 08:35:20|2375.4|2375.1|2375.4|2375.1|2375.5|2375.2|2375.3|2375|0
1637310930000|2021-11-19 08:35:30|2375.5|2375.2|2375.6|2375.3|2375.6|2375.3|2375.4|2375.1|0
1637310940000|2021-11-19 08:35:40|2375.7|2375.4|2375.8|2375.5|2375.8|2375.5|2375.7|2375.4|1
1637310950000|2021-11-19 08:35:50|2375.7|2375.4|2375.7|2375.4|2375.7|2375.4|2375.5|2375.2|0
1637310960000|2021-11-19 08:36:00|2375.8|2375.5|2375.7|2375.4|2375.8|2375.5|2375.7|2375.4|0
1637310970000|2021-11-19 08:36:10|2375.8|2375.5|2375.6|2375.3|2375.8|2375.5|2375.5|2375.2|3
1637310980000|2021-11-19 08:36:20|2375.5|2375.2|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637310990000|2021-11-19 08:36:30|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|0
1637311000000|2021-11-19 08:36:40|2375.6|2375.3|2375.7|2375.4|2375.7|2375.4|2375.6|2375.3|0
1637311010000|2021-11-19 08:36:50|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|1
1637311020000|2021-11-19 08:37:00|2375.6|2375.3|2375.6|2375.3|2375.7|2375.4|2375.6|2375.3|2
1637311040000|2021-11-19 08:37:20|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2375.5|2375.2|2
1637311050000|2021-11-19 08:37:30|2375.4|2375.1|2375.5|2375.2|2375.6|2375.3|2375.4|2375.1|3
1637311070000|2021-11-19 08:37:50|2375.6|2375.3|2375.5|2375.2|2375.6|2375.3|2375.5|2375.2|0
1637311080000|2021-11-19 08:38:00|2375.3|2375|2375.4|2375.1|2375.4|2375.1|2375.3|2375|1
1637311090000|2021-11-19 08:38:10|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637311100000|2021-11-19 08:38:20|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.2|2374.9|1
1637311110000|2021-11-19 08:38:30|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|0
1637311120000|2021-11-19 08:38:40|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637311130000|2021-11-19 08:38:50|2375.1|2374.8|2375.2|2374.9|2375.2|2374.9|2375.1|2374.8|0
1637311140000|2021-11-19 08:39:00|2375.3|2375|2375.3|2375|2375.4|2375.1|2375.2|2374.9|5
1637311150000|2021-11-19 08:39:10|2375.2|2374.9|2375.2|2374.9|2375.3|2375|2375.2|2374.9|0
1637311160000|2021-11-19 08:39:20|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|1
1637311180000|2021-11-19 08:39:40|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|0
1637311190000|2021-11-19 08:39:50|2375|2374.7|2375.2|2374.9|2375.2|2374.9|2375|2374.7|0
1637311200000|2021-11-19 08:40:00|2375.1|2374.8|2375.2|2374.9|2375.3|2375|2375.1|2374.8|1
1637311210000|2021-11-19 08:40:10|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|1
1637311220000|2021-11-19 08:40:20|2375.2|2374.9|2375.2|2374.9|2375.3|2375|2375.2|2374.9|0
1637311230000|2021-11-19 08:40:30|2375.1|2374.8|2375.3|2375|2375.3|2375|2375.1|2374.8|0
1637311240000|2021-11-19 08:40:40|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|2375.2|2374.9|0
1637311250000|2021-11-19 08:40:50|2375.3|2375|2375.1|2374.8|2375.3|2375|2375.1|2374.8|0
1637311260000|2021-11-19 08:41:00|2375.3|2375|2375.3|2375|2375.3|2375|2375.3|2375|0
1637311270000|2021-11-19 08:41:10|2375.4|2375.1|2375.3|2375|2375.4|2375.1|2375.3|2375|3
1637311280000|2021-11-19 08:41:20|2375.2|2374.9|2375.1|2374.8|2375.2|2374.9|2375.1|2374.8|1
1637311310000|2021-11-19 08:41:50|2375|2374.7|2375|2374.7|2375|2374.7|2375|2374.7|0
1637311320000|2021-11-19 08:42:00|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|5
1637311330000|2021-11-19 08:42:10|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637311340000|2021-11-19 08:42:20|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|2374.8|2374.5|0
1637311350000|2021-11-19 08:42:30|2374.9|2374.6|2374.8|2374.5|2375.1|2374.8|2374.8|2374.5|1
1637311360000|2021-11-19 08:42:40|2374.9|2374.6|2375.1|2374.8|2375.1|2374.8|2374.9|2374.6|2
1637311370000|2021-11-19 08:42:50|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637311380000|2021-11-19 08:43:00|2375|2374.7|2374.9|2374.6|2375.1|2374.8|2374.9|2374.6|2
1637311390000|2021-11-19 08:43:10|||||||||2
1637311400000|2021-11-19 08:43:20|2375|2374.7|2374.9|2374.6|2375|2374.7|2374.9|2374.6|0
1637311420000|2021-11-19 08:43:40|2374.7|2374.4|2374.8|2374.5|2374.8|2374.5|2374.7|2374.4|2
1637311430000|2021-11-19 08:43:50|2374.7|2374.4|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637311450000|2021-11-19 08:44:10|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637311460000|2021-11-19 08:44:20|2374.8|2374.5|2374.7|2374.4|2374.8|2374.5|2374.7|2374.4|0
1637311470000|2021-11-19 08:44:30|2374.8|2374.5|2374.9|2374.6|2374.9|2374.6|2374.8|2374.5|0
1637311490000|2021-11-19 08:44:50|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|2375.1|2374.8|5
1637311500000|2021-11-19 08:45:00|2375|2374.7|2374.7|2374.4|2375|2374.7|2374.7|2374.4|0
1637311510000|2021-11-19 08:45:10|2374.8|2374.5|2374.4|2374.1|2374.8|2374.5|2374.4|2374.1|4
1637311520000|2021-11-19 08:45:20|2374.5|2374.2|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|4
1637311530000|2021-11-19 08:45:30|2374.7|2374.4|2374.6|2374.3|2374.7|2374.4|2374.6|2374.3|1
1637311540000|2021-11-19 08:45:40|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|0
1637311550000|2021-11-19 08:45:50|2374.8|2374.5|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|1
1637311580000|2021-11-19 08:46:20|2374.6|2374.3|2374.5|2374.2|2374.7|2374.4|2374.5|2374.2|1
1637311590000|2021-11-19 08:46:30|2374.6|2374.3|2374.7|2374.4|2374.7|2374.4|2374.5|2374.2|0
1637311600000|2021-11-19 08:46:40|2374.6|2374.3|2374.5|2374.2|2374.7|2374.4|2374.4|2374.1|5
1637311610000|2021-11-19 08:46:50|2374.4|2374.1|2374.5|2374.2|2374.5|2374.2|2374.4|2374.1|4
1637311620000|2021-11-19 08:47:00|2374.6|2374.3|2374.4|2374.1|2374.6|2374.3|2374.4|2374.1|2
1637311630000|2021-11-19 08:47:10|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|2374.5|2374.2|0
1637311650000|2021-11-19 08:47:30|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|2
1637311660000|2021-11-19 08:47:40|2374.6|2374.3|2374.9|2374.6|2374.9|2374.6|2374.5|2374.2|1
1637311670000|2021-11-19 08:47:50|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637311680000|2021-11-19 08:48:00|2375.1|2374.8|2374.9|2374.6|2375.1|2374.8|2374.8|2374.5|6
1637311690000|2021-11-19 08:48:10|2374.8|2374.5|2375|2374.7|2375|2374.7|2374.8|2374.5|1
1637311700000|2021-11-19 08:48:20|2374.9|2374.6|2375|2374.7|2375|2374.7|2374.9|2374.6|1
1637311710000|2021-11-19 08:48:30|2375.1|2374.8|2375|2374.7|2375.1|2374.8|2375|2374.7|1
1637311720000|2021-11-19 08:48:40|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|2374.9|2374.6|0
1637311730000|2021-11-19 08:48:50|2374.8|2374.5|2374.7|2374.4|2374.9|2374.6|2374.7|2374.4|0
1637311740000|2021-11-19 08:49:00|2374.6|2374.3|2374.5|2374.2|2374.8|2374.5|2374.5|2374.2|4
1637311750000|2021-11-19 08:49:10|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637311760000|2021-11-19 08:49:20|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|3
1637311770000|2021-11-19 08:49:30|2374.3|2374|2374.3|2374|2374.4|2374.1|2374.3|2374|0
1637311780000|2021-11-19 08:49:40|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|2374.2|2373.9|4
1637311790000|2021-11-19 08:49:50|2374.1|2373.8|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637311800000|2021-11-19 08:50:00|2374|2373.7|2374|2373.7|2374|2373.7|2373.9|2373.6|0
1637311820000|2021-11-19 08:50:20|2373.9|2373.6|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637311830000|2021-11-19 08:50:30|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|0
1637311850000|2021-11-19 08:50:50|||||||||1
1637311860000|2021-11-19 08:51:00|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|1
1637311870000|2021-11-19 08:51:10|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|1
1637311880000|2021-11-19 08:51:20|2373.8|2373.5|2373.7|2373.4|2373.8|2373.5|2373.7|2373.4|0
1637311900000|2021-11-19 08:51:40|2373.8|2373.5|2373.8|2373.5|2373.8|2373.5|2373.7|2373.4|1
1637311910000|2021-11-19 08:51:50|2373.7|2373.4|2373.9|2373.6|2373.9|2373.6|2373.7|2373.4|6
1637311920000|2021-11-19 08:52:00|2373.8|2373.5|2374|2373.7|2374|2373.7|2373.8|2373.5|2
1637311930000|2021-11-19 08:52:10|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|1
1637311950000|2021-11-19 08:52:30|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637311960000|2021-11-19 08:52:40|2374.2|2373.9|2374.1|2373.8|2374.2|2373.9|2374.1|2373.8|0
1637311970000|2021-11-19 08:52:50|2374.2|2373.9|2374.3|2374|2374.3|2374|2374.2|2373.9|0
1637311980000|2021-11-19 08:53:00|2374.4|2374.1|2374.6|2374.3|2374.7|2374.4|2374.4|2374.1|2
1637311990000|2021-11-19 08:53:10|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2
1637312000000|2021-11-19 08:53:20|2374.8|2374.5|2374.8|2374.5|2374.9|2374.6|2374.8|2374.5|0
1637312010000|2021-11-19 08:53:30|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|2374.7|2374.4|1
1637312020000|2021-11-19 08:53:40|2374.6|2374.3|2374.5|2374.2|2374.6|2374.3|2374.5|2374.2|0
1637312030000|2021-11-19 08:53:50|2374.6|2374.3|2374.6|2374.3|2374.6|2374.3|2374.5|2374.2|0
1637312040000|2021-11-19 08:54:00|2374.5|2374.2|2374.6|2374.3|2374.7|2374.4|2374.5|2374.2|4
1637312050000|2021-11-19 08:54:10|2374.4|2374.1|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|1
1637312060000|2021-11-19 08:54:20|2374.5|2374.2|2374.4|2374.1|2374.5|2374.2|2374.4|2374.1|0
1637312070000|2021-11-19 08:54:30|2374.3|2374|2374.3|2374|2374.3|2374|2374.3|2374|0
1637312080000|2021-11-19 08:54:40|2374.4|2374.1|2374.4|2374.1|2374.4|2374.1|2374.3|2374|0
1637312100000|2021-11-19 08:55:00|2373.9|2373.6|2373.5|2373.2|2373.9|2373.6|2373.5|2373.2|15
1637312120000|2021-11-19 08:55:20|2373.6|2373.3|2373.7|2373.4|2373.7|2373.4|2373.6|2373.3|1
1637312130000|2021-11-19 08:55:30|2373.6|2373.3|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|3
1637312140000|2021-11-19 08:55:40|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|1
1637312150000|2021-11-19 08:55:50|2373.5|2373.2|2373.6|2373.3|2373.6|2373.3|2373.5|2373.2|1
1637312160000|2021-11-19 08:56:00|2373.7|2373.4|2373.6|2373.3|2373.7|2373.4|2373.6|2373.3|1
1637312170000|2021-11-19 08:56:10|||||||||1
1637312190000|2021-11-19 08:56:30|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|2373.7|2373.4|0
1637312200000|2021-11-19 08:56:40|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2373.9|2373.6|2
1637312220000|2021-11-19 08:57:00|2374|2373.7|2373.9|2373.6|2374|2373.7|2373.9|2373.6|1
1637312230000|2021-11-19 08:57:10|2374|2373.7|2374|2373.7|2374|2373.7|2374|2373.7|1
1637312240000|2021-11-19 08:57:20|2373.9|2373.6|2373.7|2373.4|2373.9|2373.6|2373.7|2373.4|2
1637312250000|2021-11-19 08:57:30|2373.8|2373.5|2373.5|2373.2|2373.8|2373.5|2373.5|2373.2|1
1637312260000|2021-11-19 08:57:40|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2
1637312270000|2021-11-19 08:57:50|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|0
1637312280000|2021-11-19 08:58:00|||||||||1
1637312290000|2021-11-19 08:58:10|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|1
1637312300000|2021-11-19 08:58:20|2373.5|2373.2|2373.5|2373.2|2373.5|2373.2|2373.4|2373.1|0
1637312310000|2021-11-19 08:58:30|2373.4|2373.1|2373.4|2373.1|2373.5|2373.2|2373.4|2373.1|0
1637312330000|2021-11-19 08:58:50|2373.3|2373|2373.3|2373|2373.3|2373|2373.2|2372.9|1
1637312340000|2021-11-19 08:59:00|2373.2|2372.9|2373.3|2373|2373.3|2373|2373.2|2372.9|0
1637312350000|2021-11-19 08:59:10|2373.2|2372.9|2373.2|2372.9|2373.3|2373|2373.2|2372.9|0
1637312360000|2021-11-19 08:59:20|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.2|2372.9|1
1637312380000|2021-11-19 08:59:40|2373.3|2373|2373.2|2372.9|2373.3|2373|2373.2|2372.9|1
1637312390000|2021-11-19 08:59:50|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2373.1|2372.8|2
1637312400000|2021-11-19 09:00:00|2372.8|2372.5|2372.9|2372.6|2372.9|2372.6|2372.4|2372.1|22
1637312410000|2021-11-19 09:00:10|2373|2372.7|2373|2372.7|2373|2372.7|2373|2372.7|0
1637312420000|2021-11-19 09:00:20|2373.1|2372.8|2373.2|2372.9|2373.2|2372.9|2373|2372.7|4
1637312430000|2021-11-19 09:00:30|2373.3|2373|2373.3|2373|2373.6|2373.3|2373.2|2372.9|7
1637312440000|2021-11-19 09:00:40|2373.4|2373.1|2373.4|2373.1|2373.4|2373.1|2373.3|2373|0
1637312450000|2021-11-19 09:00:50|2373.3|2373|2373.1|2372.8|2373.4|2373.1|2373.1|2372.8|1
1637312460000|2021-11-19 09:01:00|2373|2372.7|2373.1|2372.8|2373.1|2372.8|2373|2372.7|1
1637312470000|2021-11-19 09:01:10|2373.2|2372.9|2373|2372.7|2373.2|2372.9|2373|2372.7|4
1637312480000|2021-11-19 09:01:20|2373.1|2372.8|2373|2372.7|2373.1|2372.8|2373|2372.7|0
1637312490000|2021-11-19 09:01:30|2372.9|2372.6|2372.8|2372.5|2372.9|2372.6|2372.8|2372.5|4
1637312500000|2021-11-19 09:01:40|2372.9|2372.6|2372.8|2372.5|2373|2372.7|2372.8|2372.5|2
1637312510000|2021-11-19 09:01:50|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|2372.9|2372.6|0
1637312520000|2021-11-19 09:02:00|2372.7|2372.4|2372.7|2372.4|2372.8|2372.5|2372.7|2372.4|1
1637312530000|2021-11-19 09:02:10|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|5
1637312540000|2021-11-19 09:02:20|2372.4|2372.1|2372.5|2372.2|2372.5|2372.2|2372.3|2372|3
1637312560000|2021-11-19 09:02:40|2372.6|2372.3|2372.5|2372.2|2372.6|2372.3|2372.5|2372.2|1
1637312570000|2021-11-19 09:02:50|2372.4|2372.1|2372.3|2372|2372.4|2372.1|2372.3|2372|1
1637312580000|2021-11-19 09:03:00|2372.4|2372.1|2372.4|2372.1|2372.4|2372.1|2372.3|2372|4
1637312590000|2021-11-19 09:03:10|2372.5|2372.2|2372.4|2372.1|2372.5|2372.2|2372.4|2372.1|0
1637312600000|2021-11-19 09:03:20|2372.3|2372|2372.4|2372.1|2372.5|2372.2|2372.3|2372|1
1637312620000|2021-11-19 09:03:40|2372|2371.7|2371.9|2371.6|2372.1|2371.8|2371.9|2371.6|24
1637312630000|2021-11-19 09:03:50|2371.8|2371.5|2371.7|2371.4|2371.8|2371.5|2371.7|2371.4|1
1637312640000|2021-11-19 09:04:00|2371.6|2371.3|2371.5|2371.2|2371.7|2371.4|2371.5|2371.2|4
1637312650000|2021-11-19 09:04:10|2371.6|2371.3|2371.7|2371.4|2371.7|2371.4|2371.6|2371.3|3
1637312660000|2021-11-19 09:04:20|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|2371.5|2371.2|2
1637312670000|2021-11-19 09:04:30|2371.7|2371.4|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|22
1637312680000|2021-11-19 09:04:40|2371.7|2371.4|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|0
1637312690000|2021-11-19 09:04:50|2371.7|2371.4|2371.9|2371.6|2371.9|2371.6|2371.7|2371.4|2
1637312700000|2021-11-19 09:05:00|2372|2371.7|2371.6|2371.3|2372|2371.7|2371.6|2371.3|9
1637312710000|2021-11-19 09:05:10|2371.5|2371.2|2371.3|2371|2371.5|2371.2|2371.3|2371|0
1637312720000|2021-11-19 09:05:20|2371.2|2370.9|2371.2|2370.9|2371.3|2371|2371.2|2370.9|1
1637312740000|2021-11-19 09:05:40|2371.4|2371.1|2371.5|2371.2|2371.5|2371.2|2371.4|2371.1|4
1637312750000|2021-11-19 09:05:50|2371.4|2371.1|2371.3|2371|2371.5|2371.2|2371.3|2371|6
1637312770000|2021-11-19 09:06:10|2371.2|2370.9|2371.2|2370.9|2371.3|2371|2371.2|2370.9|2
1637312780000|2021-11-19 09:06:20|2371.3|2371|2371.3|2371|2371.5|2371.2|2371.3|2371|5
1637312790000|2021-11-19 09:06:30|2371.4|2371.1|2371.3|2371|2371.4|2371.1|2371.3|2371|1
1637312800000|2021-11-19 09:06:40|2371.2|2370.9|2371.3|2371|2371.4|2371.1|2371.2|2370.9|10
1637312810000|2021-11-19 09:06:50|2371.2|2370.9|2371.3|2371|2371.3|2371|2371.2|2370.9|1
1637312820000|2021-11-19 09:07:00|2371.5|2371.2|2371.6|2371.3|2371.6|2371.3|2371.5|2371.2|6
1637312850000|2021-11-19 09:07:30|2371.5|2371.2|2371.4|2371.1|2371.5|2371.2|2371.4|2371.1|3
1637312860000|2021-11-19 09:07:40|2371.3|2371|2371.3|2371|2371.4|2371.1|2371.3|2371|3
1637312870000|2021-11-19 09:07:50|2371.4|2371.1|2371.3|2371|2371.4|2371.1|2371.3|2371|2
1637312880000|2021-11-19 09:08:00|2371.2|2370.9|2371.3|2371|2371.3|2371|2371.2|2370.9|6
1637312890000|2021-11-19 09:08:10|2371.4|2371.1|2371.3|2371|2371.4|2371.1|2371.3|2371|4
1637312900000|2021-11-19 09:08:20|2371.4|2371.1|2371.1|2370.8|2371.4|2371.1|2371.1|2370.8|4
1637312910000|2021-11-19 09:08:30|2371|2370.7|2370.9|2370.6|2371.1|2370.8|2370.8|2370.5|12
1637312920000|2021-11-19 09:08:40|2371|2370.7|2371|2370.7|2371|2370.7|2371|2370.7|0
1637312930000|2021-11-19 09:08:50|2371.1|2370.8|2371.4|2371.1|2371.4|2371.1|2371.1|2370.8|2
1637312940000|2021-11-19 09:09:00|||||||||2
1637312950000|2021-11-19 09:09:10|2371.3|2371|2371.4|2371.1|2371.4|2371.1|2371.3|2371|2
1637312960000|2021-11-19 09:09:20|2371.5|2371.2|2371.6|2371.3|2371.6|2371.3|2371.5|2371.2|1
1637312980000|2021-11-19 09:09:40|2371.8|2371.5|2371.9|2371.6|2371.9|2371.6|2371.8|2371.5|0
1637312990000|2021-11-19 09:09:50|||||||||1
1637313000000|2021-11-19 09:10:00|||||||||1
1637313010000|2021-11-19 09:10:10|2371.7|2371.4|2371.6|2371.3|2371.8|2371.5|2371.6|2371.3|2
1637313020000|2021-11-19 09:10:20|2371.7|2371.4|2371.7|2371.4|2371.7|2371.4|2371.6|2371.3|1
1637313030000|2021-11-19 09:10:30|2372|2371.7|2371.9|2371.6|2372.1|2371.8|2371.9|2371.6|6
1637313040000|2021-11-19 09:10:40|2372|2371.7|2371.9|2371.6|2372|2371.7|2371.9|2371.6|2
1637313060000|2021-11-19 09:11:00|2372|2371.7|2371.9|2371.6|2372.1|2371.8|2371.9|2371.6|2
1637313070000|2021-11-19 09:11:10|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|5
1637313080000|2021-11-19 09:11:20|2371.7|2371.4|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|0
1637313110000|2021-11-19 09:11:50|2372|2371.7|2371.9|2371.6|2372|2371.7|2371.9|2371.6|4
1637313120000|2021-11-19 09:12:00|2371.8|2371.5|2371.7|2371.4|2371.8|2371.5|2371.7|2371.4|1
1637313130000|2021-11-19 09:12:10|2371.8|2371.5|2371.7|2371.4|2371.8|2371.5|2371.7|2371.4|0
1637313150000|2021-11-19 09:12:30|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|3
1637313160000|2021-11-19 09:12:40|2371.7|2371.4|2371.6|2371.3|2371.7|2371.4|2371.6|2371.3|6
1637313170000|2021-11-19 09:12:50|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|5
1637313180000|2021-11-19 09:13:00|2371.4|2371.1|2371.4|2371.1|2371.5|2371.2|2371.4|2371.1|4
1637313190000|2021-11-19 09:13:10|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|1
1637313210000|2021-11-19 09:13:30|2371.6|2371.3|2371.6|2371.3|2371.7|2371.4|2371.6|2371.3|0
1637313220000|2021-11-19 09:13:40|2371.5|2371.2|2371.6|2371.3|2371.6|2371.3|2371.5|2371.2|0
1637313230000|2021-11-19 09:13:50|2371.5|2371.2|2371.7|2371.4|2371.7|2371.4|2371.5|2371.2|0
1637313240000|2021-11-19 09:14:00|2371.6|2371.3|2371.5|2371.2|2371.6|2371.3|2371.5|2371.2|2
1637313250000|2021-11-19 09:14:10|2371.6|2371.3|2371.5|2371.2|2371.6|2371.3|2371.5|2371.2|0
1637313260000|2021-11-19 09:14:20|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|0
1637313270000|2021-11-19 09:14:30|2371.5|2371.2|2371.5|2371.2|2371.6|2371.3|2371.4|2371.1|8
1637313290000|2021-11-19 09:14:50|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|2371.6|2371.3|1
1637313300000|2021-11-19 09:15:00|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|2371.4|2371.1|5
1637313310000|2021-11-19 09:15:10|||||||||6
1637313320000|2021-11-19 09:15:20|2371.4|2371.1|2371.1|2370.8|2371.4|2371.1|2371.1|2370.8|8
1637313330000|2021-11-19 09:15:30|2371|2370.7|2371|2370.7|2371|2370.7|2370.8|2370.5|9
1637313340000|2021-11-19 09:15:40|2370.9|2370.6|2371|2370.7|2371|2370.7|2370.9|2370.6|6
1637313350000|2021-11-19 09:15:50|2370.9|2370.6|2371.1|2370.8|2371.1|2370.8|2370.9|2370.6|5
1637313360000|2021-11-19 09:16:00|2371|2370.7|2371|2370.7|2371|2370.7|2371|2370.7|9
1637313370000|2021-11-19 09:16:10|2370.9|2370.6|2371.2|2370.9|2371.2|2370.9|2370.9|2370.6|3
1637313390000|2021-11-19 09:16:30|2371.1|2370.8|2371|2370.7|2371.1|2370.8|2371|2370.7|5
1637313400000|2021-11-19 09:16:40|2370.9|2370.6|2371|2370.7|2371.1|2370.8|2370.9|2370.6|4
1637313410000|2021-11-19 09:16:50|2371.1|2370.8|2371|2370.7|2371.1|2370.8|2371|2370.7|1
1637313420000|2021-11-19 09:17:00|2371.1|2370.8|2371.3|2371|2371.3|2371|2371.1|2370.8|7
1637313430000|2021-11-19 09:17:10|2371.4|2371.1|2371.6|2371.3|2371.7|2371.4|2371.3|2371|8
1637313440000|2021-11-19 09:17:20|2371.5|2371.2|2371.6|2371.3|2371.6|2371.3|2371.5|2371.2|2
1637313450000|2021-11-19 09:17:30|2371.5|2371.2|2371.6|2371.3|2371.6|2371.3|2371.5|2371.2|1
1637313460000|2021-11-19 09:17:40|2371.5|2371.2|2371.6|2371.3|2371.6|2371.3|2371.5|2371.2|4
1637313470000|2021-11-19 09:17:50|2371.7|2371.4|2372|2371.7|2372|2371.7|2371.7|2371.4|3
1637313480000|2021-11-19 09:18:00|2372.1|2371.8|2372|2371.7|2372.1|2371.8|2372|2371.7|3
1637313490000|2021-11-19 09:18:10|||||||||1
1637313500000|2021-11-19 09:18:20|2371.9|2371.6|2372.1|2371.8|2372.1|2371.8|2371.9|2371.6|10
1637313510000|2021-11-19 09:18:30|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|3
1637313520000|2021-11-19 09:18:40|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2372|2371.7|2
1637313530000|2021-11-19 09:18:50|2372|2371.7|2372|2371.7|2372.1|2371.8|2372|2371.7|1
1637313540000|2021-11-19 09:19:00|2371.9|2371.6|2371.7|2371.4|2371.9|2371.6|2371.7|2371.4|4
1637313550000|2021-11-19 09:19:10|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|3
1637313560000|2021-11-19 09:19:20|2371.7|2371.4|2371.8|2371.5|2371.8|2371.5|2371.7|2371.4|4
1637313570000|2021-11-19 09:19:30|2371.7|2371.4|2371.7|2371.4|2371.7|2371.4|2371.7|2371.4|2
1637313580000|2021-11-19 09:19:40|2371.8|2371.5|2371.7|2371.4|2371.8|2371.5|2371.7|2371.4|0
1637313600000|2021-11-19 09:20:00|2371.8|2371.5|2371.7|2371.4|2371.9|2371.6|2371.7|2371.4|3
1637313610000|2021-11-19 09:20:10|2371.6|2371.3|2371.6|2371.3|2371.7|2371.4|2371.6|2371.3|0
1637313620000|2021-11-19 09:20:20|2371.7|2371.4|2371.7|2371.4|2371.7|2371.4|2371.7|2371.4|1
1637313630000|2021-11-19 09:20:30|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|0
1637313640000|2021-11-19 09:20:40|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|5
1637313660000|2021-11-19 09:21:00|2372|2371.7|2371.9|2371.6|2372|2371.7|2371.9|2371.6|7
1637313690000|2021-11-19 09:21:30|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|1
1637313700000|2021-11-19 09:21:40|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|0
1637313720000|2021-11-19 09:22:00|2372|2371.7|2372.1|2371.8|2372.1|2371.8|2371.9|2371.6|2
1637313730000|2021-11-19 09:22:10|2372.2|2371.9|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|0
1637313740000|2021-11-19 09:22:20|2372.2|2371.9|2372.1|2371.8|2372.2|2371.9|2372.1|2371.8|1
1637313750000|2021-11-19 09:22:30|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|0
1637313760000|2021-11-19 09:22:40|||||||||4
1637313770000|2021-11-19 09:22:50|2372.1|2371.8|2372|2371.7|2372.1|2371.8|2372|2371.7|0
1637313780000|2021-11-19 09:23:00|2372.1|2371.8|2372|2371.7|2372.1|2371.8|2372|2371.7|0
1637313790000|2021-11-19 09:23:10|2371.9|2371.6|2371.9|2371.6|2372|2371.7|2371.9|2371.6|0
1637313800000|2021-11-19 09:23:20|2372|2371.7|2372|2371.7|2372|2371.7|2372|2371.7|0
1637313810000|2021-11-19 09:23:30|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|2371.9|2371.6|1
1637313820000|2021-11-19 09:23:40|2371.8|2371.5|2371.7|2371.4|2371.8|2371.5|2371.7|2371.4|3
1637313830000|2021-11-19 09:23:50|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|2371.8|2371.5|0
1637313840000|2021-11-19 09:24:00|2371.7|2371.4|2371.7|2371.4|2371.7|2371.4|2371.6|2371.3|1
1637313850000|2021-11-19 09:24:10|2371.6|2371.3|2371.5|2371.2|2371.6|2371.3|2371.5|2371.2|0
1637313860000|2021-11-19 09:24:20|2371.6|2371.3|2371.4|2371.1|2371.6|2371.3|2371.4|2371.1|5
1637313870000|2021-11-19 09:24:30|2371.3|2371|2371.3|2371|2371.3|2371|2371.2|2370.9|0
1637313890000|2021-11-19 09:24:50|||||||||2
1637313900000|2021-11-19 09:25:00|2371.4|2371.1|2371.5|2371.2|2371.5|2371.2|2371.3|2371|2
1637313910000|2021-11-19 09:25:10|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|0
1637313920000|2021-11-19 09:25:20|2371.5|2371.2|2371.5|2371.2|2371.5|2371.2|2371.4|2371.1|0
1637313930000|2021-11-19 09:25:30|2371.4|2371.1|2371.4|2371.1|2371.4|2371.1|2371.3|2371|6
1637313940000|2021-11-19 09:25:40|2371.3|2371|2371.3|2371|2371.3|2371|2371.3|2371|3
1637313950000|2021-11-19 09:25:50|2371.2|2370.9|2371.2|2370.9|2371.3|2371|2371.2|2370.9|7
1637313960000|2021-11-19 09:26:00|2371.3|2371|2371|2370.7|2371.3|2371|2371|2370.7|9
1637313970000|2021-11-19 09:26:10|2371.1|2370.8|2371.1|2370.8|2371.2|2370.9|2371|2370.7|1
1637313980000|2021-11-19 09:26:20|2371|2370.7|2371.1|2370.8|2371.2|2370.9|2371|2370.7|0
1637313990000|2021-11-19 09:26:30|2371.2|2370.9|2371.1|2370.8|2371.2|2370.9|2371.1|2370.8|3
1637314000000|2021-11-19 09:26:40|2371|2370.7|2370.8|2370.5|2371|2370.7|2370.8|2370.5|17
1637314010000|2021-11-19 09:26:50|2370.7|2370.4|2370.5|2370.2|2370.8|2370.5|2370.5|2370.2|20
1637314020000|2021-11-19 09:27:00|2370.6|2370.3|2370.3|2370|2370.7|2370.4|2370.3|2370|10
1637314030000|2021-11-19 09:27:10|2370.2|2369.9|2369.4|2369.1|2370.2|2369.9|2369.4|2369.1|43
1637314040000|2021-11-19 09:27:20|2369.5|2369.2|2368.4|2368.1|2369.5|2369.2|2368.4|2368.1|112
1637314050000|2021-11-19 09:27:30|2368.5|2368.2|2368.4|2368.1|2368.6|2368.3|2368.3|2368|18
1637314060000|2021-11-19 09:27:40|2368.5|2368.2|2368.4|2368.1|2368.6|2368.3|2368.3|2368|3
1637314070000|2021-11-19 09:27:50|2368.3|2368|2368.5|2368.2|2368.6|2368.3|2368.3|2368|6
1637314080000|2021-11-19 09:28:00|2368.6|2368.3|2368|2367.7|2368.6|2368.3|2367.9|2367.6|26
1637314090000|2021-11-19 09:28:10|2367.9|2367.6|2368.1|2367.8|2368.1|2367.8|2367.9|2367.6|17
1637314100000|2021-11-19 09:28:20|2368|2367.7|2367.7|2367.4|2368|2367.7|2367.2|2366.9|59
1637314110000|2021-11-19 09:28:30|2367.8|2367.5|2367.6|2367.3|2367.8|2367.5|2367.6|2367.3|12
1637314120000|2021-11-19 09:28:40|2367.7|2367.4|2367.3|2367|2367.7|2367.4|2367.1|2366.8|21
1637314130000|2021-11-19 09:28:50|2367.2|2366.9|2367.1|2366.8|2367.3|2367|2367.1|2366.8|8
1637314140000|2021-11-19 09:29:00|2367.2|2366.9|2367.4|2367.1|2367.5|2367.2|2367.2|2366.9|7
1637314150000|2021-11-19 09:29:10|2367.3|2367|2367.1|2366.8|2367.4|2367.1|2367.1|2366.8|12
1637314160000|2021-11-19 09:29:20|2367.2|2366.9|2366.7|2366.4|2367.2|2366.9|2366.7|2366.4|17
1637314170000|2021-11-19 09:29:30|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.7|2366.4|3
1637314180000|2021-11-19 09:29:40|2366.5|2366.2|2366.6|2366.3|2366.9|2366.6|2366.4|2366.1|31
1637314190000|2021-11-19 09:29:50|2366.5|2366.2|2365.9|2365.6|2366.6|2366.3|2365.9|2365.6|20
1637314200000|2021-11-19 09:30:00|2366.1|2365.8|2365.4|2365.1|2366.1|2365.8|2365.2|2364.9|59
1637314210000|2021-11-19 09:30:10|2365.3|2365|2365|2364.7|2365.4|2365.1|2364.8|2364.5|52
1637314220000|2021-11-19 09:30:20|2364.8|2364.5|2364|2363.7|2364.8|2364.5|2364|2363.7|41
1637314230000|2021-11-19 09:30:30|2364.1|2363.8|2363.6|2363.3|2364.3|2364|2363.6|2363.3|38
1637314240000|2021-11-19 09:30:40|2363.5|2363.2|2363.5|2363.2|2363.6|2363.3|2363.3|2363|29
1637314250000|2021-11-19 09:30:50|2363.4|2363.1|2364.1|2363.8|2364.1|2363.8|2363.4|2363.1|23
1637314260000|2021-11-19 09:31:00|2364|2363.7|2364|2363.7|2364.4|2364.1|2363.9|2363.6|23
1637314270000|2021-11-19 09:31:10|2363.9|2363.6|2364.2|2363.9|2364.4|2364.1|2363.9|2363.6|17
1637314280000|2021-11-19 09:31:20|2364.4|2364.1|2363.8|2363.5|2364.4|2364.1|2363.7|2363.4|7
1637314290000|2021-11-19 09:31:30|2363.6|2363.3|2362.5|2362.2|2363.6|2363.3|2362.4|2362.1|45
1637314300000|2021-11-19 09:31:40|2362.8|2362.5|2362.8|2362.5|2363.3|2363|2362.8|2362.5|17
1637314310000|2021-11-19 09:31:50|2362.6|2362.3|2362.3|2362|2362.9|2362.6|2362.3|2362|54
1637314320000|2021-11-19 09:32:00|2362.4|2362.1|2362|2361.7|2362.4|2362.1|2362|2361.7|13
1637314330000|2021-11-19 09:32:10|2361.9|2361.6|2361.8|2361.5|2362.2|2361.9|2361.7|2361.4|16
1637314340000|2021-11-19 09:32:20|2362|2361.7|2362.4|2362.1|2362.4|2362.1|2361.8|2361.5|20
1637314350000|2021-11-19 09:32:30|2362.6|2362.3|2363.7|2363.4|2363.8|2363.5|2362.1|2361.8|22
1637314360000|2021-11-19 09:32:40|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.2|2362.9|17
1637314370000|2021-11-19 09:32:50|2363.8|2363.5|2363.8|2363.5|2364|2363.7|2363.7|2363.4|27
1637314380000|2021-11-19 09:33:00|2363.4|2363.1|2363.1|2362.8|2363.7|2363.4|2363.1|2362.8|12
1637314390000|2021-11-19 09:33:10|2363.2|2362.9|2362.7|2362.4|2363.2|2362.9|2362.7|2362.4|10
1637314400000|2021-11-19 09:33:20|2362.8|2362.5|2363.4|2363.1|2363.4|2363.1|2362.8|2362.5|3
1637314410000|2021-11-19 09:33:30|2363.2|2362.9|2362.7|2362.4|2363.4|2363.1|2362.7|2362.4|7
1637314420000|2021-11-19 09:33:40|2362.6|2362.3|2362.6|2362.3|2362.7|2362.4|2362.6|2362.3|2
1637314430000|2021-11-19 09:33:50|2362.3|2362|2362.8|2362.5|2362.8|2362.5|2362.1|2361.8|16
1637314440000|2021-11-19 09:34:00|2362.9|2362.6|2362.3|2362|2362.9|2362.6|2362.1|2361.8|10
1637314450000|2021-11-19 09:34:10|2362.4|2362.1|2362.2|2361.9|2362.4|2362.1|2361.9|2361.6|20
1637314460000|2021-11-19 09:34:20|2362.1|2361.8|2362.6|2362.3|2362.6|2362.3|2362.1|2361.8|3
1637314470000|2021-11-19 09:34:30|2362.5|2362.2|2363.2|2362.9|2363.5|2363.2|2362.5|2362.2|10
1637314480000|2021-11-19 09:34:40|2363.1|2362.8|2363|2362.7|2363.1|2362.8|2362.9|2362.6|7
1637314490000|2021-11-19 09:34:50|2363.1|2362.8|2362.6|2362.3|2363.2|2362.9|2362.5|2362.2|48
1637314500000|2021-11-19 09:35:00|2362.4|2362.1|2361.6|2361.3|2362.4|2362.1|2361.6|2361.3|27
1637314510000|2021-11-19 09:35:10|2361.7|2361.4|2361.6|2361.3|2361.8|2361.5|2361.5|2361.2|21
1637314520000|2021-11-19 09:35:20|2361.7|2361.4|2361.3|2361|2361.7|2361.4|2361.3|2361|4
1637314530000|2021-11-19 09:35:30|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|3
1637314540000|2021-11-19 09:35:40|2361.2|2360.9|2361.3|2361|2361.4|2361.1|2361.2|2360.9|8
1637314550000|2021-11-19 09:35:50|2361.2|2360.9|2361.3|2361|2361.5|2361.2|2361.1|2360.8|22
1637314560000|2021-11-19 09:36:00|2361.4|2361.1|2361.5|2361.2|2361.6|2361.3|2361.3|2361|14
1637314570000|2021-11-19 09:36:10|2361.4|2361.1|2361.8|2361.5|2361.9|2361.6|2361.4|2361.1|4
1637314580000|2021-11-19 09:36:20|2361.9|2361.6|2362.6|2362.3|2362.7|2362.4|2361.9|2361.6|14
1637314590000|2021-11-19 09:36:30|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.6|2362.3|1
1637314600000|2021-11-19 09:36:40|2362.9|2362.6|2361.9|2361.6|2362.9|2362.6|2361.9|2361.6|6
1637314610000|2021-11-19 09:36:50|2361.8|2361.5|2361.3|2361|2361.8|2361.5|2361.2|2360.9|3
1637314620000|2021-11-19 09:37:00|2361.4|2361.1|2361.7|2361.4|2361.8|2361.5|2361.4|2361.1|7
1637314630000|2021-11-19 09:37:10|2361.9|2361.6|2361.5|2361.2|2361.9|2361.6|2361.5|2361.2|15
1637314640000|2021-11-19 09:37:20|2361.4|2361.1|2360.8|2360.5|2361.5|2361.2|2360.8|2360.5|15
1637314650000|2021-11-19 09:37:30|2360.9|2360.6|2361|2360.7|2361.1|2360.8|2360.9|2360.6|11
1637314660000|2021-11-19 09:37:40|2361.1|2360.8|2361.2|2360.9|2361.3|2361|2360.9|2360.6|6
1637314670000|2021-11-19 09:37:50|2361.1|2360.8|2361.2|2360.9|2361.3|2361|2360.9|2360.6|17
1637314680000|2021-11-19 09:38:00|2361.1|2360.8|2360.5|2360.2|2361.2|2360.9|2360.5|2360.2|18
1637314690000|2021-11-19 09:38:10|2360.4|2360.1|2360.5|2360.2|2360.6|2360.3|2360.3|2360|14
1637314700000|2021-11-19 09:38:20|2360.4|2360.1|2360.2|2359.9|2360.4|2360.1|2360.1|2359.8|19
1637314710000|2021-11-19 09:38:30|2360.3|2360|2360.3|2360|2360.5|2360.2|2360.3|2360|18
1637314720000|2021-11-19 09:38:40|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.3|2360|9
1637314730000|2021-11-19 09:38:50|2360.5|2360.2|2359.8|2359.5|2360.5|2360.2|2359.7|2359.4|60
1637314740000|2021-11-19 09:39:00|2359.9|2359.6|2360.1|2359.8|2360.2|2359.9|2359.8|2359.5|24
1637314750000|2021-11-19 09:39:10|2360|2359.7|2360.4|2360.1|2360.4|2360.1|2359.9|2359.6|7
1637314760000|2021-11-19 09:39:20|2360.3|2360|2360.3|2360|2360.5|2360.2|2360.2|2359.9|3
1637314770000|2021-11-19 09:39:30|2360.2|2359.9|2360.4|2360.1|2360.4|2360.1|2360.1|2359.8|4
1637314780000|2021-11-19 09:39:40|2360.5|2360.2|2359.9|2359.6|2360.5|2360.2|2359.9|2359.6|17
1637314790000|2021-11-19 09:39:50|2359.8|2359.5|2359.2|2358.9|2359.8|2359.5|2359.2|2358.9|20
1637314800000|2021-11-19 09:40:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2358.8|2358.5|33
1637314810000|2021-11-19 09:40:10|2359.1|2358.8|2359.7|2359.4|2359.8|2359.5|2359.1|2358.8|6
1637314820000|2021-11-19 09:40:20|2359.6|2359.3|2359|2358.7|2359.7|2359.4|2359|2358.7|7
1637314830000|2021-11-19 09:40:30|2358.9|2358.6|2359.4|2359.1|2359.4|2359.1|2358.7|2358.4|40
1637314840000|2021-11-19 09:40:40|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359|2358.7|14
1637314850000|2021-11-19 09:40:50|2359.3|2359|2359.4|2359.1|2359.8|2359.5|2359.3|2359|26
1637314860000|2021-11-19 09:41:00|2359.1|2358.8|2359.6|2359.3|2359.6|2359.3|2359.1|2358.8|83
1637314870000|2021-11-19 09:41:10|2359.8|2359.5|2360.6|2360.3|2360.7|2360.4|2359.7|2359.4|38
1637314880000|2021-11-19 09:41:20|2360.4|2360.1|2360.3|2360|2360.7|2360.4|2360.3|2360|45
1637314890000|2021-11-19 09:41:30|2360.4|2360.1|2360.4|2360.1|2360.6|2360.3|2360.3|2360|17
1637314900000|2021-11-19 09:41:40|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|7
1637314910000|2021-11-19 09:41:50|2360.4|2360.1|2359.6|2359.3|2360.5|2360.2|2359.6|2359.3|15
1637314920000|2021-11-19 09:42:00|2359.5|2359.2|2358.9|2358.6|2359.5|2359.2|2358.8|2358.5|11
1637314930000|2021-11-19 09:42:10|2358.8|2358.5|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|9
1637314940000|2021-11-19 09:42:20|2358.6|2358.3|2358.2|2357.9|2358.8|2358.5|2358.2|2357.9|27
1637314950000|2021-11-19 09:42:30|2358.3|2358|2358.3|2358|2358.5|2358.2|2358.1|2357.8|17
1637314960000|2021-11-19 09:42:40|2358.2|2357.9|2357.9|2357.6|2358.2|2357.9|2357.8|2357.5|9
1637314970000|2021-11-19 09:42:50|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358|2357.7|9
1637314980000|2021-11-19 09:43:00|2358.2|2357.9|2357.8|2357.5|2358.2|2357.9|2357.8|2357.5|16
1637314990000|2021-11-19 09:43:10|2357.9|2357.6|2357.1|2356.8|2357.9|2357.6|2356.9|2356.6|180
1637315000000|2021-11-19 09:43:20|2356.9|2356.6|2356|2355.7|2356.9|2356.6|2356|2355.7|54
1637315010000|2021-11-19 09:43:30|2356.1|2355.8|2356|2355.7|2356.2|2355.9|2355.9|2355.6|23
1637315020000|2021-11-19 09:43:40|2355.9|2355.6|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|3
1637315030000|2021-11-19 09:43:50|2355.8|2355.5|2355.2|2354.9|2355.9|2355.6|2354.9|2354.6|36
1637315040000|2021-11-19 09:44:00|2355.1|2354.8|2355.3|2355|2355.4|2355.1|2354.8|2354.5|22
1637315050000|2021-11-19 09:44:10|2355.4|2355.1|2356.4|2356.1|2356.6|2356.3|2355.3|2355|40
1637315060000|2021-11-19 09:44:20|2356.3|2356|2355.4|2355.1|2356.3|2356|2355.4|2355.1|7
1637315070000|2021-11-19 09:44:30|2355.5|2355.2|2355.4|2355.1|2355.6|2355.3|2355.2|2354.9|16
1637315080000|2021-11-19 09:44:40|2355.5|2355.2|2356.1|2355.8|2356.1|2355.8|2355.2|2354.9|13
1637315090000|2021-11-19 09:44:50|2356.4|2356.1|2356.5|2356.2|2356.7|2356.4|2356.3|2356|16
1637315100000|2021-11-19 09:45:00|2356.6|2356.3|2357.3|2357|2357.3|2357|2356.6|2356.3|16
1637315110000|2021-11-19 09:45:10|2357.4|2357.1|2357.9|2357.6|2357.9|2357.6|2357.4|2357.1|10
1637315120000|2021-11-19 09:45:20|2357.8|2357.5|2358.6|2358.3|2358.6|2358.3|2357.8|2357.5|32
1637315130000|2021-11-19 09:45:30|2358.5|2358.2|2358.5|2358.2|2358.9|2358.6|2358.4|2358.1|10
1637315140000|2021-11-19 09:45:40|2358.3|2358|2358.4|2358.1|2358.6|2358.3|2358.3|2358|8
1637315150000|2021-11-19 09:45:50|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.1|2357.8|9
1637315160000|2021-11-19 09:46:00|2358.2|2357.9|2358.1|2357.8|2358.4|2358.1|2358.1|2357.8|37
1637315170000|2021-11-19 09:46:10|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|9
1637315180000|2021-11-19 09:46:20|2358.1|2357.8|2358.4|2358.1|2358.5|2358.2|2358|2357.7|6
1637315190000|2021-11-19 09:46:30|2358.5|2358.2|2358.6|2358.3|2358.8|2358.5|2358.4|2358.1|38
1637315200000|2021-11-19 09:46:40|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|10
1637315210000|2021-11-19 09:46:50|2358.7|2358.4|2359.4|2359.1|2359.4|2359.1|2358.7|2358.4|8
1637315220000|2021-11-19 09:47:00|2359.3|2359|2359.8|2359.5|2359.8|2359.5|2359|2358.7|16
1637315230000|2021-11-19 09:47:10|2359.7|2359.4|2359.9|2359.6|2360.1|2359.8|2359.7|2359.4|16
1637315240000|2021-11-19 09:47:20|2360|2359.7|2359.4|2359.1|2360|2359.7|2359.4|2359.1|13
1637315250000|2021-11-19 09:47:30|2359.3|2359|2358.4|2358.1|2359.4|2359.1|2358.4|2358.1|6
1637315260000|2021-11-19 09:47:40|2358.5|2358.2|2359.4|2359.1|2359.4|2359.1|2358.5|2358.2|8
1637315270000|2021-11-19 09:47:50|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2359.4|2359.1|49
1637315280000|2021-11-19 09:48:00|2359.7|2359.4|2360.4|2360.1|2360.4|2360.1|2359.6|2359.3|10
1637315290000|2021-11-19 09:48:10|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.1|2359.8|6
1637315300000|2021-11-19 09:48:20|2360.2|2359.9|2361.1|2360.8|2361.1|2360.8|2360.1|2359.8|8
1637315310000|2021-11-19 09:48:30|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.8|2360.5|7
1637315320000|2021-11-19 09:48:40|2360.6|2360.3|2359.9|2359.6|2360.6|2360.3|2359.7|2359.4|12
1637315330000|2021-11-19 09:48:50|2360|2359.7|2359.3|2359|2360.1|2359.8|2359.2|2358.9|35
1637315340000|2021-11-19 09:49:00|2359.4|2359.1|2359.5|2359.2|2359.6|2359.3|2359.2|2358.9|11
1637315350000|2021-11-19 09:49:10|2359.4|2359.1|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|5
1637315360000|2021-11-19 09:49:20|2359.3|2359|2358.3|2358|2359.3|2359|2358.2|2357.9|6
1637315370000|2021-11-19 09:49:30|2358.2|2357.9|2358.1|2357.8|2358.3|2358|2358.1|2357.8|1
1637315380000|2021-11-19 09:49:40|2357.8|2357.5|2357.3|2357|2357.8|2357.5|2357.2|2356.9|21
1637315390000|2021-11-19 09:49:50|2357.5|2357.2|2356.9|2356.6|2357.6|2357.3|2356.9|2356.6|21
1637315400000|2021-11-19 09:50:00|2357|2356.7|2357.6|2357.3|2357.8|2357.5|2356.9|2356.6|25
1637315410000|2021-11-19 09:50:10|2357.7|2357.4|2357.8|2357.5|2358|2357.7|2357.6|2357.3|9
1637315420000|2021-11-19 09:50:20|2357.7|2357.4|2357.4|2357.1|2357.7|2357.4|2357.1|2356.8|6
1637315430000|2021-11-19 09:50:30|2357.3|2357|2357.3|2357|2357.4|2357.1|2356.9|2356.6|30
1637315440000|2021-11-19 09:50:40|2357.2|2356.9|2357|2356.7|2357.3|2357|2357|2356.7|4
1637315450000|2021-11-19 09:50:50|2356.9|2356.6|2357.7|2357.4|2357.8|2357.5|2356.9|2356.6|10
1637315460000|2021-11-19 09:51:00|2357.6|2357.3|2358.2|2357.9|2358.2|2357.9|2357.6|2357.3|5
1637315470000|2021-11-19 09:51:10|2358.3|2358|2358.6|2358.3|2358.9|2358.6|2358.3|2358|4
1637315480000|2021-11-19 09:51:20|2358.9|2358.6|2358.9|2358.6|2359.1|2358.8|2358.8|2358.5|6
1637315490000|2021-11-19 09:51:30|2359|2358.7|2358.5|2358.2|2359|2358.7|2358.5|2358.2|4
1637315500000|2021-11-19 09:51:40|2358.4|2358.1|2357.9|2357.6|2358.4|2358.1|2357.8|2357.5|4
1637315510000|2021-11-19 09:51:50|2358|2357.7|2358.1|2357.8|2358.2|2357.9|2357.8|2357.5|0
1637315520000|2021-11-19 09:52:00|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.8|2357.5|1
1637315530000|2021-11-19 09:52:10|2357.7|2357.4|2358|2357.7|2358|2357.7|2357.7|2357.4|12
1637315540000|2021-11-19 09:52:20|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.6|2357.3|9
1637315550000|2021-11-19 09:52:30|2357.5|2357.2|2357.3|2357|2357.5|2357.2|2356.8|2356.5|23
1637315560000|2021-11-19 09:52:40|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.2|2356.9|9
1637315570000|2021-11-19 09:52:50|2357.3|2357|2357.6|2357.3|2357.7|2357.4|2357.2|2356.9|5
1637315580000|2021-11-19 09:53:00|2357.4|2357.1|2356.9|2356.6|2357.4|2357.1|2356.6|2356.3|8
1637315590000|2021-11-19 09:53:10|2357|2356.7|2356.5|2356.2|2357|2356.7|2356.4|2356.1|9
1637315600000|2021-11-19 09:53:20|2356.4|2356.1|2356.6|2356.3|2356.7|2356.4|2356.4|2356.1|6
1637315610000|2021-11-19 09:53:30|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|20
1637315620000|2021-11-19 09:53:40|2356|2355.7|2355.9|2355.6|2356.2|2355.9|2355.9|2355.6|11
1637315630000|2021-11-19 09:53:50|2355.7|2355.4|2355.1|2354.8|2355.9|2355.6|2355|2354.7|19
1637315640000|2021-11-19 09:54:00|2355.3|2355|2354.7|2354.4|2355.4|2355.1|2354.7|2354.4|54
1637315650000|2021-11-19 09:54:10|2354.8|2354.5|2354.1|2353.8|2354.8|2354.5|2354.1|2353.8|38
1637315660000|2021-11-19 09:54:20|2354.2|2353.9|2354.5|2354.2|2354.5|2354.2|2353.6|2353.3|31
1637315670000|2021-11-19 09:54:30|2354.4|2354.1|2354.5|2354.2|2354.6|2354.3|2354.3|2354|16
1637315680000|2021-11-19 09:54:40|2354.6|2354.3|2354.7|2354.4|2355|2354.7|2354.6|2354.3|10
1637315690000|2021-11-19 09:54:50|2354.2|2353.9|2353.8|2353.5|2354.2|2353.9|2353.8|2353.5|12
1637315700000|2021-11-19 09:55:00|2353.6|2353.3|2353.6|2353.3|2354|2353.7|2353.6|2353.3|54
1637315710000|2021-11-19 09:55:10|2353.8|2353.5|2353.5|2353.2|2353.8|2353.5|2353.4|2353.1|10
1637315720000|2021-11-19 09:55:20|2353.6|2353.3|2353.9|2353.6|2353.9|2353.6|2353.6|2353.3|4
1637315730000|2021-11-19 09:55:30|2353.8|2353.5|2353|2352.7|2353.8|2353.5|2352.8|2352.5|20
1637315740000|2021-11-19 09:55:40|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2353.1|2352.8|2
1637315750000|2021-11-19 09:55:50|2353.1|2352.8|2352.9|2352.6|2353.2|2352.9|2352.7|2352.4|28
1637315760000|2021-11-19 09:56:00|2353|2352.7|2353.4|2353.1|2353.4|2353.1|2353|2352.7|7
1637315770000|2021-11-19 09:56:10|2353.6|2353.3|2354|2353.7|2354.2|2353.9|2353.6|2353.3|13
1637315780000|2021-11-19 09:56:20|2353.9|2353.6|2352.8|2352.5|2353.9|2353.6|2352.8|2352.5|6
1637315790000|2021-11-19 09:56:30|2352.7|2352.4|2353.7|2353.4|2353.7|2353.4|2352.7|2352.4|11
1637315800000|2021-11-19 09:56:40|2353.5|2353.2|2354.5|2354.2|2354.5|2354.2|2353.5|2353.2|11
1637315810000|2021-11-19 09:56:50|2354.4|2354.1|2353.7|2353.4|2354.4|2354.1|2353.7|2353.4|6
1637315820000|2021-11-19 09:57:00|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.4|2353.1|9
1637315830000|2021-11-19 09:57:10|2353.6|2353.3|2354.4|2354.1|2354.4|2354.1|2353.5|2353.2|8
1637315840000|2021-11-19 09:57:20|2354.5|2354.2|2354.8|2354.5|2355|2354.7|2354.5|2354.2|2
1637315850000|2021-11-19 09:57:30|2355|2354.7|2354.4|2354.1|2355.1|2354.8|2354.3|2354|6
1637315860000|2021-11-19 09:57:40|2354.3|2354|2353.8|2353.5|2354.3|2354|2353.8|2353.5|2
1637315870000|2021-11-19 09:57:50|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|2
1637315880000|2021-11-19 09:58:00|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353|2352.7|9
1637315890000|2021-11-19 09:58:10|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2352.8|2352.5|10
1637315900000|2021-11-19 09:58:20|2353.1|2352.8|2352.9|2352.6|2353.2|2352.9|2352.9|2352.6|4
1637315910000|2021-11-19 09:58:30|2353|2352.7|2352.8|2352.5|2353|2352.7|2352.8|2352.5|3
1637315920000|2021-11-19 09:58:40|2352.9|2352.6|2352.4|2352.1|2353|2352.7|2352.4|2352.1|15
1637315930000|2021-11-19 09:58:50|2352.5|2352.2|2352.3|2352|2352.5|2352.2|2352.3|2352|7
1637315940000|2021-11-19 09:59:00|2352.2|2351.9|2352.3|2352|2352.5|2352.2|2352.2|2351.9|7
1637315950000|2021-11-19 09:59:10|2352.2|2351.9|2351.8|2351.5|2352.4|2352.1|2351.8|2351.5|29
1637315960000|2021-11-19 09:59:20|2351.9|2351.6|2352.5|2352.2|2352.5|2352.2|2351.9|2351.6|13
1637315970000|2021-11-19 09:59:30|2352.4|2352.1|2352.6|2352.3|2352.6|2352.3|2352.2|2351.9|2
1637315980000|2021-11-19 09:59:40|2352.7|2352.4|2353|2352.7|2353|2352.7|2352.6|2352.3|31
1637315990000|2021-11-19 09:59:50|2352.9|2352.6|2352.7|2352.4|2352.9|2352.6|2352.6|2352.3|7
1637316000000|2021-11-19 10:00:00|2352.6|2352.3|2352|2351.7|2352.7|2352.4|2352|2351.7|16
1637316010000|2021-11-19 10:00:10|2352.1|2351.8|2352.3|2352|2352.3|2352|2352.1|2351.8|7
1637316020000|2021-11-19 10:00:20|2352.4|2352.1|2350.8|2350.5|2352.5|2352.2|2350.8|2350.5|183
1637316030000|2021-11-19 10:00:30|2350.7|2350.4|2350.9|2350.6|2351|2350.7|2350.7|2350.4|35
1637316040000|2021-11-19 10:00:40|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.8|2350.5|19
1637316050000|2021-11-19 10:00:50|2350.8|2350.5|2350.3|2350|2350.9|2350.6|2350.3|2350|47
1637316060000|2021-11-19 10:01:00|2350.4|2350.1|2350.7|2350.4|2350.9|2350.6|2350.4|2350.1|19
1637316070000|2021-11-19 10:01:10|2350.6|2350.3|2350.7|2350.4|2350.8|2350.5|2350.6|2350.3|2
1637316080000|2021-11-19 10:01:20|2350.6|2350.3|2351.1|2350.8|2351.3|2351|2350.3|2350|11
1637316090000|2021-11-19 10:01:30|2351.2|2350.9|2351.4|2351.1|2351.4|2351.1|2351|2350.7|24
1637316100000|2021-11-19 10:01:40|2351.3|2351|2351.1|2350.8|2351.4|2351.1|2350.9|2350.6|7
1637316110000|2021-11-19 10:01:50|2351|2350.7|2351.3|2351|2351.4|2351.1|2351|2350.7|4
1637316120000|2021-11-19 10:02:00|2351.2|2350.9|2351.6|2351.3|2351.7|2351.4|2351.2|2350.9|16
1637316130000|2021-11-19 10:02:10|2351.7|2351.4|2350.5|2350.2|2351.8|2351.5|2350.5|2350.2|22
1637316140000|2021-11-19 10:02:20|2350.6|2350.3|2350.1|2349.8|2350.6|2350.3|2350|2349.7|10
1637316150000|2021-11-19 10:02:30|2350.2|2349.9|2350.2|2349.9|2350.5|2350.2|2350.2|2349.9|5
1637316160000|2021-11-19 10:02:40|2350.1|2349.8|2350|2349.7|2350.2|2349.9|2349.9|2349.6|8
1637316170000|2021-11-19 10:02:50|2349.9|2349.6|2349.9|2349.6|2350.1|2349.8|2349.9|2349.6|13
1637316180000|2021-11-19 10:03:00|2350|2349.7|2350.7|2350.4|2350.8|2350.5|2349.8|2349.5|22
1637316190000|2021-11-19 10:03:10|2350.5|2350.2|2350.2|2349.9|2350.6|2350.3|2350|2349.7|4
1637316200000|2021-11-19 10:03:20|2349.4|2349.1|2348.7|2348.4|2349.5|2349.2|2348.7|2348.4|173
1637316210000|2021-11-19 10:03:30|2348.6|2348.3|2348|2347.7|2349|2348.7|2347.9|2347.6|89
1637316220000|2021-11-19 10:03:40|2347.9|2347.6|2347.4|2347.1|2347.9|2347.6|2347.1|2346.8|144
1637316230000|2021-11-19 10:03:50|2347.5|2347.2|2347.8|2347.5|2348|2347.7|2347.5|2347.2|23
1637316240000|2021-11-19 10:04:00|2348.2|2347.9|2348.2|2347.9|2348.5|2348.2|2348.1|2347.8|49
1637316250000|2021-11-19 10:04:10|2348.1|2347.8|2346.4|2346.1|2348.1|2347.8|2346.4|2346.1|19
1637316260000|2021-11-19 10:04:20|2346.5|2346.2|2345.8|2345.5|2346.5|2346.2|2345.7|2345.4|80
1637316270000|2021-11-19 10:04:30|2345.9|2345.6|2345.6|2345.3|2346|2345.7|2345.4|2345.1|45
1637316280000|2021-11-19 10:04:40|2345.7|2345.4|2345.8|2345.5|2345.8|2345.5|2345.4|2345.1|15
1637316290000|2021-11-19 10:04:50|2345.7|2345.4|2345.8|2345.5|2346.1|2345.8|2345.6|2345.3|52
1637316300000|2021-11-19 10:05:00|2345.9|2345.6|2345.1|2344.8|2346.2|2345.9|2345.1|2344.8|30
1637316310000|2021-11-19 10:05:10|2345.2|2344.9|2345.2|2344.9|2345.4|2345.1|2345.1|2344.8|31
1637316320000|2021-11-19 10:05:20|2345.1|2344.8|2346.6|2346.3|2346.6|2346.3|2345.1|2344.8|27
1637316330000|2021-11-19 10:05:30|2346.7|2346.4|2347.4|2347.1|2347.4|2347.1|2346.6|2346.3|20
1637316340000|2021-11-19 10:05:40|2347.2|2346.9|2347|2346.7|2347.3|2347|2346.8|2346.5|13
1637316350000|2021-11-19 10:05:50|2347.1|2346.8|2347.3|2347|2347.5|2347.2|2347|2346.7|38
1637316360000|2021-11-19 10:06:00|2347.2|2346.9|2346.2|2345.9|2347.2|2346.9|2346.1|2345.8|29
1637316370000|2021-11-19 10:06:10|2346.4|2346.1|2346.5|2346.2|2346.6|2346.3|2346.2|2345.9|12
1637316380000|2021-11-19 10:06:20|2346.6|2346.3|2346.6|2346.3|2346.7|2346.4|2346.5|2346.2|4
1637316390000|2021-11-19 10:06:30|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2
1637316400000|2021-11-19 10:06:40|2346.8|2346.5|2346.5|2346.2|2346.8|2346.5|2346.4|2346.1|9
1637316410000|2021-11-19 10:06:50|2346.4|2346.1|2345.6|2345.3|2346.4|2346.1|2345.6|2345.3|9
1637316420000|2021-11-19 10:07:00|2345.7|2345.4|2345.1|2344.8|2345.7|2345.4|2345.1|2344.8|13
1637316430000|2021-11-19 10:07:10|2345.2|2344.9|2345.2|2344.9|2345.4|2345.1|2344.3|2344|74
1637316440000|2021-11-19 10:07:20|2345|2344.7|2344.2|2343.9|2345|2344.7|2343.9|2343.6|24
1637316450000|2021-11-19 10:07:30|2344.1|2343.8|2343.4|2343.1|2344.1|2343.8|2343.1|2342.8|93
1637316460000|2021-11-19 10:07:40|2343.2|2342.9|2343.1|2342.8|2343.4|2343.1|2343|2342.7|9
1637316470000|2021-11-19 10:07:50|2343|2342.7|2341.8|2341.5|2343|2342.7|2341.7|2341.4|413
1637316480000|2021-11-19 10:08:00|2341.7|2341.4|2342.2|2341.9|2342.2|2341.9|2341.5|2341.2|59
1637316490000|2021-11-19 10:08:10|2342.5|2342.2|2341.7|2341.4|2342.5|2342.2|2341.5|2341.2|67
1637316500000|2021-11-19 10:08:20|2341.8|2341.5|2342.4|2342.1|2342.6|2342.3|2341.8|2341.5|26
1637316510000|2021-11-19 10:08:30|2342.5|2342.2|2341.5|2341.2|2343|2342.7|2341.4|2341.1|53
1637316520000|2021-11-19 10:08:40|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|11
1637316530000|2021-11-19 10:08:50|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|12
1637316540000|2021-11-19 10:09:00|2341.7|2341.4|2341.8|2341.5|2342.8|2342.5|2341.6|2341.3|62
1637316550000|2021-11-19 10:09:10|2341.7|2341.4|2341.4|2341.1|2341.7|2341.4|2341.3|2341|7
1637316560000|2021-11-19 10:09:20|2341.5|2341.2|2341.3|2341|2341.7|2341.4|2341.1|2340.8|17
1637316570000|2021-11-19 10:09:30|2341.2|2340.9|2340.9|2340.6|2341.3|2341|2340.9|2340.6|20
1637316580000|2021-11-19 10:09:40|2340.8|2340.5|2341|2340.7|2341.2|2340.9|2340.8|2340.5|15
1637316590000|2021-11-19 10:09:50|2340.9|2340.6|2341.4|2341.1|2341.4|2341.1|2340.9|2340.6|9
1637316600000|2021-11-19 10:10:00|2341.2|2340.9|2340.5|2340.2|2341.4|2341.1|2340.4|2340.1|30
1637316610000|2021-11-19 10:10:10|2340.4|2340.1|2336.6|2336.3|2340.6|2340.3|2336.5|2336.2|836
1637316620000|2021-11-19 10:10:20|2336.3|2336|2337.4|2337.1|2337.4|2337.1|2336.1|2335.8|89
1637316630000|2021-11-19 10:10:30|2337|2336.7|2336.3|2336|2337.3|2337|2335.9|2335.6|63
1637316640000|2021-11-19 10:10:40|2335.9|2335.6|2335.6|2335.3|2336.1|2335.8|2335.2|2334.9|94
1637316650000|2021-11-19 10:10:50|2335.5|2335.2|2336.5|2336.2|2336.5|2336.2|2335.2|2334.9|15
1637316660000|2021-11-19 10:11:00|2336.1|2335.8|2335.9|2335.6|2336.1|2335.8|2335.5|2335.2|29
1637316670000|2021-11-19 10:11:10|2335.8|2335.5|2334.6|2334.3|2336|2335.7|2334.6|2334.3|40
1637316680000|2021-11-19 10:11:20|2334.3|2334|2334.3|2334|2335.3|2335|2334|2333.7|113
1637316690000|2021-11-19 10:11:30|2334.1|2333.8|2333.4|2333.1|2334.2|2333.9|2333.3|2333|61
1637316700000|2021-11-19 10:11:40|2333.5|2333.2|2334.5|2334.2|2334.5|2334.2|2333.3|2333|54
1637316710000|2021-11-19 10:11:50|2334.4|2334.1|2333.7|2333.4|2334.6|2334.3|2333.5|2333.2|132
1637316720000|2021-11-19 10:12:00|2333.6|2333.3|2333.6|2333.3|2333.8|2333.5|2333.1|2332.8|41
1637316730000|2021-11-19 10:12:10|2333.5|2333.2|2332.1|2331.8|2333.5|2333.2|2332.1|2331.8|173
1637316740000|2021-11-19 10:12:20|2332.3|2332|2331.1|2330.8|2332.3|2332|2330.9|2330.6|149
1637316750000|2021-11-19 10:12:30|2330.9|2330.6|2330.7|2330.4|2331.2|2330.9|2330.7|2330.4|80
1637316760000|2021-11-19 10:12:40|2330.8|2330.5|2331.2|2330.9|2331.3|2331|2330.4|2330.1|41
1637316770000|2021-11-19 10:12:50|2331.1|2330.8|2332|2331.7|2332|2331.7|2331.1|2330.8|93
1637316780000|2021-11-19 10:13:00|2332.1|2331.8|2333.6|2333.3|2333.7|2333.4|2332|2331.7|51
1637316790000|2021-11-19 10:13:10|2333.5|2333.2|2332.5|2332.2|2333.5|2333.2|2332.2|2331.9|49
1637316800000|2021-11-19 10:13:20|2332.6|2332.3|2332.2|2331.9|2333|2332.7|2332.2|2331.9|25
1637316810000|2021-11-19 10:13:30|2332.3|2332|2332.1|2331.8|2332.3|2332|2331.9|2331.6|12
1637316820000|2021-11-19 10:13:40|2332.2|2331.9|2333.5|2333.2|2333.7|2333.4|2332.2|2331.9|14
1637316830000|2021-11-19 10:13:50|2333.8|2333.5|2334.2|2333.9|2334.3|2334|2333.8|2333.5|19
1637316840000|2021-11-19 10:14:00|2334.1|2333.8|2333.1|2332.8|2334.5|2334.2|2332.9|2332.6|59
1637316850000|2021-11-19 10:14:10|2333.2|2332.9|2333.7|2333.4|2333.8|2333.5|2333.2|2332.9|46
1637316860000|2021-11-19 10:14:20|2333.8|2333.5|2331.4|2331.1|2333.8|2333.5|2331.4|2331.1|81
1637316870000|2021-11-19 10:14:30|2331.9|2331.6|2332.4|2332.1|2332.5|2332.2|2330.4|2330.1|124
1637316880000|2021-11-19 10:14:40|2332.5|2332.2|2333.1|2332.8|2333.7|2333.4|2332.5|2332.2|53
1637316890000|2021-11-19 10:14:50|2333.5|2333.2|2334.6|2334.3|2334.6|2334.3|2333.5|2333.2|67
1637316900000|2021-11-19 10:15:00|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.3|2334|63
1637316910000|2021-11-19 10:15:10|2334.8|2334.5|2333.9|2333.6|2334.9|2334.6|2333.8|2333.5|44
1637316920000|2021-11-19 10:15:20|2333.8|2333.5|2334.7|2334.4|2334.7|2334.4|2333.7|2333.4|49
1637316930000|2021-11-19 10:15:30|2334.6|2334.3|2335.4|2335.1|2335.4|2335.1|2334|2333.7|89
1637316940000|2021-11-19 10:15:40|2335.3|2335|2335.4|2335.1|2335.7|2335.4|2335.2|2334.9|19
1637316950000|2021-11-19 10:15:50|2335.2|2334.9|2335|2334.7|2335.4|2335.1|2334.8|2334.5|15
1637316960000|2021-11-19 10:16:00|2334.7|2334.4|2335.1|2334.8|2335.1|2334.8|2334.3|2334|34
1637316970000|2021-11-19 10:16:10|2335|2334.7|2335.8|2335.5|2336.3|2336|2334.9|2334.6|43
1637316980000|2021-11-19 10:16:20|2335.9|2335.6|2336.3|2336|2336.6|2336.3|2335.8|2335.5|40
1637316990000|2021-11-19 10:16:30|2336.4|2336.1|2337.3|2337|2337.5|2337.2|2336.4|2336.1|109
1637317000000|2021-11-19 10:16:40|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337|2336.7|88
1637317010000|2021-11-19 10:16:50|2337.3|2337|2337.5|2337.2|2337.6|2337.3|2337.3|2337|12
1637317020000|2021-11-19 10:17:00|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2337|2336.7|14
1637317030000|2021-11-19 10:17:10|2337.7|2337.4|2336.4|2336.1|2337.7|2337.4|2336.2|2335.9|21
1637317040000|2021-11-19 10:17:20|2336.6|2336.3|2337.2|2336.9|2337.3|2337|2336.5|2336.2|12
1637317050000|2021-11-19 10:17:30|2337|2336.7|2337.8|2337.5|2337.8|2337.5|2337|2336.7|16
1637317060000|2021-11-19 10:17:40|2337.9|2337.6|2338.9|2338.6|2339.1|2338.8|2337.9|2337.6|77
1637317070000|2021-11-19 10:17:50|2339.1|2338.8|2339.7|2339.4|2339.8|2339.5|2339.1|2338.8|67
1637317080000|2021-11-19 10:18:00|2339.8|2339.5|2340|2339.7|2340.1|2339.8|2339.6|2339.3|46
1637317090000|2021-11-19 10:18:10|2340.2|2339.9|2341.1|2340.8|2341.1|2340.8|2340.2|2339.9|50
1637317100000|2021-11-19 10:18:20|2340.9|2340.6|2340.4|2340.1|2340.9|2340.6|2340.1|2339.8|29
1637317110000|2021-11-19 10:18:30|2340.2|2339.9|2340.3|2340|2340.5|2340.2|2340.1|2339.8|18
1637317120000|2021-11-19 10:18:40|2340.4|2340.1|2339.9|2339.6|2340.6|2340.3|2339.8|2339.5|10
1637317130000|2021-11-19 10:18:50|2339.8|2339.5|2339.8|2339.5|2340|2339.7|2339.7|2339.4|16
1637317140000|2021-11-19 10:19:00|2339.7|2339.4|2340|2339.7|2340.1|2339.8|2339.6|2339.3|11
1637317150000|2021-11-19 10:19:10|2339.9|2339.6|2339.1|2338.8|2340|2339.7|2339.1|2338.8|36
1637317160000|2021-11-19 10:19:20|2339|2338.7|2338.8|2338.5|2339|2338.7|2338.8|2338.5|21
1637317170000|2021-11-19 10:19:30|2338.7|2338.4|2338.9|2338.6|2339|2338.7|2338.4|2338.1|5
1637317180000|2021-11-19 10:19:40|2339|2338.7|2338.8|2338.5|2339|2338.7|2338.6|2338.3|11
1637317190000|2021-11-19 10:19:50|2338.6|2338.3|2338.1|2337.8|2338.7|2338.4|2338.1|2337.8|22
1637317200000|2021-11-19 10:20:00|2337.9|2337.6|2336.8|2336.5|2337.9|2337.6|2336.7|2336.4|39
1637317210000|2021-11-19 10:20:10|2336.3|2336|2336.7|2336.4|2336.9|2336.6|2336.3|2336|23
1637317220000|2021-11-19 10:20:20|2336.6|2336.3|2337.9|2337.6|2338.1|2337.8|2336.5|2336.2|29
1637317230000|2021-11-19 10:20:30|2337.8|2337.5|2337.7|2337.4|2338.1|2337.8|2337.5|2337.2|14
1637317240000|2021-11-19 10:20:40|2337.8|2337.5|2338.2|2337.9|2338.4|2338.1|2337.5|2337.2|37
1637317250000|2021-11-19 10:20:50|2338.3|2338|2339.2|2338.9|2339.2|2338.9|2338.3|2338|64
1637317260000|2021-11-19 10:21:00|2339.1|2338.8|2340.3|2340|2340.3|2340|2339.1|2338.8|41
1637317270000|2021-11-19 10:21:10|2340.4|2340.1|2340.8|2340.5|2341.2|2340.9|2340.3|2340|53
1637317280000|2021-11-19 10:21:20|2340.5|2340.2|2340.4|2340.1|2340.9|2340.6|2340.2|2339.9|18
1637317290000|2021-11-19 10:21:30|2340.3|2340|2340.6|2340.3|2340.7|2340.4|2340.3|2340|17
1637317300000|2021-11-19 10:21:40|2340.7|2340.4|2341.1|2340.8|2341.2|2340.9|2340.7|2340.4|10
1637317310000|2021-11-19 10:21:50|2341|2340.7|2341.6|2341.3|2341.6|2341.3|2340.9|2340.6|17
1637317320000|2021-11-19 10:22:00|2341.5|2341.2|2341.4|2341.1|2342|2341.7|2341.3|2341|15
1637317330000|2021-11-19 10:22:10|2341.5|2341.2|2341.9|2341.6|2342|2341.7|2341.4|2341.1|29
1637317340000|2021-11-19 10:22:20|2341.8|2341.5|2342.4|2342.1|2342.4|2342.1|2341.7|2341.4|13
1637317350000|2021-11-19 10:22:30|2342.5|2342.2|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|28
1637317360000|2021-11-19 10:22:40|2342.4|2342.1|2341.9|2341.6|2342.5|2342.2|2341.6|2341.3|17
1637317370000|2021-11-19 10:22:50|2342|2341.7|2342.8|2342.5|2342.8|2342.5|2341.9|2341.6|5
1637317380000|2021-11-19 10:23:00|2343|2342.7|2343.2|2342.9|2343.4|2343.1|2343|2342.7|21
1637317390000|2021-11-19 10:23:10|2343.3|2343|2342.7|2342.4|2343.4|2343.1|2342.6|2342.3|12
1637317400000|2021-11-19 10:23:20|2342.6|2342.3|2342|2341.7|2342.7|2342.4|2342|2341.7|13
1637317410000|2021-11-19 10:23:30|2342.1|2341.8|2341.4|2341.1|2342.2|2341.9|2341.4|2341.1|13
1637317420000|2021-11-19 10:23:40|2341.6|2341.3|2342.5|2342.2|2342.6|2342.3|2341.6|2341.3|31
1637317430000|2021-11-19 10:23:50|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.3|2342|9
1637317440000|2021-11-19 10:24:00|2342.5|2342.2|2341.3|2341|2342.6|2342.3|2341.3|2341|13
1637317450000|2021-11-19 10:24:10|2341.2|2340.9|2341.3|2341|2341.3|2341|2340.8|2340.5|9
1637317460000|2021-11-19 10:24:20|2341.4|2341.1|2341.5|2341.2|2341.7|2341.4|2341.1|2340.8|10
1637317470000|2021-11-19 10:24:30|2341.6|2341.3|2341.1|2340.8|2341.6|2341.3|2340.8|2340.5|1
1637317480000|2021-11-19 10:24:40|2341|2340.7|2340.7|2340.4|2341.1|2340.8|2340.5|2340.2|5
1637317490000|2021-11-19 10:24:50|2340.8|2340.5|2340.7|2340.4|2341.1|2340.8|2340.6|2340.3|6
1637317500000|2021-11-19 10:25:00|2341|2340.7|2341.1|2340.8|2341.2|2340.9|2340.7|2340.4|29
1637317510000|2021-11-19 10:25:10|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.3|2341|10
1637317520000|2021-11-19 10:25:20|2341.6|2341.3|2341.5|2341.2|2342.2|2341.9|2341.4|2341.1|9
1637317530000|2021-11-19 10:25:30|2341.8|2341.5|2341.4|2341.1|2341.8|2341.5|2341.4|2341.1|15
1637317540000|2021-11-19 10:25:40|2341.6|2341.3|2342.1|2341.8|2342.1|2341.8|2341.6|2341.3|3
1637317550000|2021-11-19 10:25:50|2342.2|2341.9|2341.9|2341.6|2342.2|2341.9|2341.9|2341.6|7
1637317560000|2021-11-19 10:26:00|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.4|2341.1|9
1637317570000|2021-11-19 10:26:10|2341.8|2341.5|2342.9|2342.6|2342.9|2342.6|2341.8|2341.5|15
1637317580000|2021-11-19 10:26:20|2342.8|2342.5|2343.1|2342.8|2343.3|2343|2342.8|2342.5|16
1637317590000|2021-11-19 10:26:30|2343.2|2342.9|2344|2343.7|2344|2343.7|2343.2|2342.9|24
1637317600000|2021-11-19 10:26:40|2343.9|2343.6|2344.3|2344|2344.3|2344|2343.9|2343.6|18
1637317610000|2021-11-19 10:26:50|2344.1|2343.8|2344.4|2344.1|2344.6|2344.3|2344.1|2343.8|28
1637317620000|2021-11-19 10:27:00|2344.6|2344.3|2344.9|2344.6|2345.1|2344.8|2344.6|2344.3|26
1637317630000|2021-11-19 10:27:10|2344.8|2344.5|2345.3|2345|2345.4|2345.1|2344.8|2344.5|30
1637317640000|2021-11-19 10:27:20|2345.4|2345.1|2345.4|2345.1|2345.5|2345.2|2345.2|2344.9|53
1637317650000|2021-11-19 10:27:30|2345.5|2345.2|2345.8|2345.5|2345.9|2345.6|2345.5|2345.2|36
1637317660000|2021-11-19 10:27:40|2345.7|2345.4|2345.4|2345.1|2345.7|2345.4|2345.3|2345|21
1637317670000|2021-11-19 10:27:50|2345.8|2345.5|2346.1|2345.8|2346.2|2345.9|2345.8|2345.5|39
1637317680000|2021-11-19 10:28:00|2346|2345.7|2345.7|2345.4|2346.1|2345.8|2345.7|2345.4|30
1637317690000|2021-11-19 10:28:10|2345.9|2345.6|2346.3|2346|2346.3|2346|2345.7|2345.4|49
1637317700000|2021-11-19 10:28:20|2346.2|2345.9|2345.9|2345.6|2346.2|2345.9|2345.9|2345.6|114
1637317710000|2021-11-19 10:28:30|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2345.8|2345.5|30
1637317720000|2021-11-19 10:28:40|2346|2345.7|2345.9|2345.6|2346|2345.7|2345.9|2345.6|5
1637317730000|2021-11-19 10:28:50|2345.8|2345.5|2345|2344.7|2345.8|2345.5|2345|2344.7|28
1637317740000|2021-11-19 10:29:00|2345.2|2344.9|2346|2345.7|2346|2345.7|2345.2|2344.9|33
1637317750000|2021-11-19 10:29:10|2345.9|2345.6|2345.5|2345.2|2346.1|2345.8|2345.5|2345.2|20
1637317760000|2021-11-19 10:29:20|2345.6|2345.3|2345.5|2345.2|2345.6|2345.3|2345|2344.7|28
1637317770000|2021-11-19 10:29:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|6
1637317780000|2021-11-19 10:29:40|2345.5|2345.2|2345.3|2345|2345.5|2345.2|2345|2344.7|31
1637317790000|2021-11-19 10:29:50|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.1|2344.8|28
1637317800000|2021-11-19 10:30:00|2345.1|2344.8|2345.4|2345.1|2345.4|2345.1|2344.9|2344.6|8
1637317810000|2021-11-19 10:30:10|2345.2|2344.9|2344.6|2344.3|2345.2|2344.9|2344.6|2344.3|30
1637317820000|2021-11-19 10:30:20|2344.7|2344.4|2345.1|2344.8|2345.2|2344.9|2344.7|2344.4|29
1637317830000|2021-11-19 10:30:30|2345|2344.7|2345.4|2345.1|2345.5|2345.2|2345|2344.7|10
1637317840000|2021-11-19 10:30:40|2345.2|2344.9|2345.5|2345.2|2345.7|2345.4|2345.2|2344.9|33
1637317850000|2021-11-19 10:30:50|2345.4|2345.1|2345.2|2344.9|2345.5|2345.2|2345.2|2344.9|11
1637317860000|2021-11-19 10:31:00|2345.3|2345|2345.3|2345|2345.7|2345.4|2345.3|2345|5
1637317870000|2021-11-19 10:31:10|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.2|2344.9|8
1637317880000|2021-11-19 10:31:20|2345.4|2345.1|2345.6|2345.3|2345.6|2345.3|2345.3|2345|16
1637317890000|2021-11-19 10:31:30|2345.7|2345.4|2346.2|2345.9|2346.3|2346|2345.7|2345.4|13
1637317900000|2021-11-19 10:31:40|2346|2345.7|2345.7|2345.4|2346.1|2345.8|2345.7|2345.4|13
1637317910000|2021-11-19 10:31:50|2345.8|2345.5|2346|2345.7|2346|2345.7|2345.7|2345.4|17
1637317920000|2021-11-19 10:32:00|2346.1|2345.8|2346.1|2345.8|2346.5|2346.2|2346|2345.7|46
1637317930000|2021-11-19 10:32:10|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|2346.1|2345.8|14
1637317940000|2021-11-19 10:32:20|2346.3|2346|2346|2345.7|2346.3|2346|2346|2345.7|3
1637317950000|2021-11-19 10:32:30|2346.1|2345.8|2345.7|2345.4|2346.1|2345.8|2345.6|2345.3|14
1637317960000|2021-11-19 10:32:40|2345.6|2345.3|2344.5|2344.2|2345.7|2345.4|2344.5|2344.2|39
1637317970000|2021-11-19 10:32:50|2344.4|2344.1|2344.4|2344.1|2344.7|2344.4|2344.4|2344.1|11
1637317980000|2021-11-19 10:33:00|2344.3|2344|2343.4|2343.1|2344.3|2344|2343.3|2343|16
1637317990000|2021-11-19 10:33:10|2343.3|2343|2342.3|2342|2343.3|2343|2342.3|2342|38
1637318000000|2021-11-19 10:33:20|2342.4|2342.1|2342.4|2342.1|2342.5|2342.2|2342.2|2341.9|21
1637318010000|2021-11-19 10:33:30|2342.5|2342.2|2342.4|2342.1|2343.1|2342.8|2342.3|2342|19
1637318020000|2021-11-19 10:33:40|2342.2|2341.9|2341.9|2341.6|2342.6|2342.3|2341.9|2341.6|20
1637318030000|2021-11-19 10:33:50|2342|2341.7|2342.2|2341.9|2342.3|2342|2342|2341.7|13
1637318040000|2021-11-19 10:34:00|2341.9|2341.6|2341.6|2341.3|2342.1|2341.8|2341.6|2341.3|24
1637318050000|2021-11-19 10:34:10|2341.7|2341.4|2341.9|2341.6|2341.9|2341.6|2341.6|2341.3|3
1637318060000|2021-11-19 10:34:20|2341.8|2341.5|2341.8|2341.5|2342.1|2341.8|2341.6|2341.3|9
1637318070000|2021-11-19 10:34:30|2342|2341.7|2341.3|2341|2342|2341.7|2341.3|2341|16
1637318080000|2021-11-19 10:34:40|2341.5|2341.2|2341.6|2341.3|2341.8|2341.5|2341.4|2341.1|11
1637318090000|2021-11-19 10:34:50|2341.8|2341.5|2342.5|2342.2|2342.5|2342.2|2341.8|2341.5|29
1637318100000|2021-11-19 10:35:00|2342.4|2342.1|2342.8|2342.5|2342.9|2342.6|2342.4|2342.1|15
1637318110000|2021-11-19 10:35:10|2342.9|2342.6|2343.9|2343.6|2343.9|2343.6|2342.8|2342.5|21
1637318120000|2021-11-19 10:35:20|2343.8|2343.5|2343.5|2343.2|2343.9|2343.6|2343.5|2343.2|2
1637318130000|2021-11-19 10:35:30|2343.4|2343.1|2344.1|2343.8|2344.2|2343.9|2343.4|2343.1|16
1637318140000|2021-11-19 10:35:40|2344|2343.7|2344.3|2344|2344.3|2344|2344|2343.7|0
1637318150000|2021-11-19 10:35:50|2344.2|2343.9|2344.3|2344|2344.6|2344.3|2344.2|2343.9|11
1637318160000|2021-11-19 10:36:00|2344.2|2343.9|2343.5|2343.2|2344.3|2344|2343.3|2343|19
1637318170000|2021-11-19 10:36:10|2343.6|2343.3|2343.8|2343.5|2344|2343.7|2343.6|2343.3|1
1637318180000|2021-11-19 10:36:20|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.8|2343.5|2
1637318190000|2021-11-19 10:36:30|2343.9|2343.6|2343.3|2343|2343.9|2343.6|2343.1|2342.8|17
1637318200000|2021-11-19 10:36:40|2343.4|2343.1|2343.5|2343.2|2343.6|2343.3|2343.4|2343.1|2
1637318210000|2021-11-19 10:36:50|2343.1|2342.8|2341.9|2341.6|2343.1|2342.8|2341.9|2341.6|24
1637318220000|2021-11-19 10:37:00|2342.2|2341.9|2342.5|2342.2|2342.7|2342.4|2342.1|2341.8|12
1637318230000|2021-11-19 10:37:10|2342.7|2342.4|2342.8|2342.5|2343.1|2342.8|2342.7|2342.4|2
1637318240000|2021-11-19 10:37:20|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.7|2342.4|2
1637318250000|2021-11-19 10:37:30|2342.9|2342.6|2343.1|2342.8|2343.1|2342.8|2342.8|2342.5|5
1637318260000|2021-11-19 10:37:40|2342.9|2342.6|2342.5|2342.2|2342.9|2342.6|2342.5|2342.2|12
1637318270000|2021-11-19 10:37:50|2342.4|2342.1|2341.2|2340.9|2342.4|2342.1|2341.2|2340.9|11
1637318280000|2021-11-19 10:38:00|2341.3|2341|2341.3|2341|2341.5|2341.2|2341.3|2341|6
1637318290000|2021-11-19 10:38:10|2341.4|2341.1|2341.5|2341.2|2341.6|2341.3|2341.4|2341.1|13
1637318300000|2021-11-19 10:38:20|2341.6|2341.3|2342.1|2341.8|2342.1|2341.8|2341.5|2341.2|7
1637318310000|2021-11-19 10:38:30|2342|2341.7|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|3
1637318320000|2021-11-19 10:38:40|2342.2|2341.9|2343.2|2342.9|2343.2|2342.9|2342.2|2341.9|18
1637318330000|2021-11-19 10:38:50|2343.1|2342.8|2342.7|2342.4|2343.3|2343|2342.7|2342.4|8
1637318340000|2021-11-19 10:39:00|2342.6|2342.3|2342.3|2342|2342.6|2342.3|2342.1|2341.8|26
1637318350000|2021-11-19 10:39:10|2342.4|2342.1|2342.8|2342.5|2342.8|2342.5|2342.3|2342|1
1637318360000|2021-11-19 10:39:20|2343|2342.7|2342.8|2342.5|2343|2342.7|2342.6|2342.3|10
1637318370000|2021-11-19 10:39:30|2342.9|2342.6|2343.5|2343.2|2343.7|2343.4|2342.9|2342.6|9
1637318380000|2021-11-19 10:39:40|2343.6|2343.3|2343.8|2343.5|2344|2343.7|2343.6|2343.3|6
1637318390000|2021-11-19 10:39:50|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.5|2343.2|10
1637318400000|2021-11-19 10:40:00|2343.8|2343.5|2344.3|2344|2344.3|2344|2343.8|2343.5|18
1637318410000|2021-11-19 10:40:10|2344.2|2343.9|2343.7|2343.4|2344.5|2344.2|2343.7|2343.4|25
1637318420000|2021-11-19 10:40:20|2343.6|2343.3|2343.3|2343|2343.6|2343.3|2343.3|2343|9
1637318430000|2021-11-19 10:40:30|2343.5|2343.2|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|13
1637318440000|2021-11-19 10:40:40|2343.3|2343|2343.9|2343.6|2343.9|2343.6|2343.2|2342.9|9
1637318450000|2021-11-19 10:40:50|2343.7|2343.4|2343.7|2343.4|2344.1|2343.8|2343.6|2343.3|5
1637318460000|2021-11-19 10:41:00|2343.6|2343.3|2343.6|2343.3|2343.7|2343.4|2343.3|2343|3
1637318470000|2021-11-19 10:41:10|2343.7|2343.4|2343.7|2343.4|2344.1|2343.8|2343.6|2343.3|19
1637318480000|2021-11-19 10:41:20|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|0
1637318490000|2021-11-19 10:41:30|2344.2|2343.9|2344.2|2343.9|2344.3|2344|2344.1|2343.8|13
1637318500000|2021-11-19 10:41:40|2344.3|2344|2344.1|2343.8|2344.4|2344.1|2344.1|2343.8|8
1637318510000|2021-11-19 10:41:50|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|2
1637318520000|2021-11-19 10:42:00|2343.9|2343.6|2344.4|2344.1|2344.4|2344.1|2343.9|2343.6|11
1637318530000|2021-11-19 10:42:10|2344.3|2344|2344.2|2343.9|2344.4|2344.1|2344.2|2343.9|16
1637318540000|2021-11-19 10:42:20|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2343.7|2343.4|10
1637318550000|2021-11-19 10:42:30|2344.3|2344|2344.5|2344.2|2344.5|2344.2|2344.3|2344|7
1637318560000|2021-11-19 10:42:40|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.2|2343.9|27
1637318570000|2021-11-19 10:42:50|2344.6|2344.3|2345|2344.7|2345|2344.7|2344.5|2344.2|22
1637318580000|2021-11-19 10:43:00|2345.1|2344.8|2345.7|2345.4|2345.7|2345.4|2345.1|2344.8|21
1637318590000|2021-11-19 10:43:10|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.3|2345|30
1637318600000|2021-11-19 10:43:20|2345.9|2345.6|2345.3|2345|2345.9|2345.6|2345.1|2344.8|9
1637318610000|2021-11-19 10:43:30|2345.2|2344.9|2344.4|2344.1|2345.3|2345|2344.4|2344.1|6
1637318620000|2021-11-19 10:43:40|2344.5|2344.2|2344.2|2343.9|2344.7|2344.4|2343.9|2343.6|17
1637318630000|2021-11-19 10:43:50|2344.1|2343.8|2343.7|2343.4|2344.1|2343.8|2343.7|2343.4|4
1637318640000|2021-11-19 10:44:00|2343.8|2343.5|2343.8|2343.5|2344|2343.7|2343.6|2343.3|7
1637318650000|2021-11-19 10:44:10|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.8|2343.5|31
1637318660000|2021-11-19 10:44:20|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|10
1637318670000|2021-11-19 10:44:30|2344|2343.7|2344|2343.7|2344.1|2343.8|2343.9|2343.6|3
1637318680000|2021-11-19 10:44:40|2344.1|2343.8|2343.8|2343.5|2344.1|2343.8|2343.7|2343.4|0
1637318690000|2021-11-19 10:44:50|2343.6|2343.3|2343.5|2343.2|2343.7|2343.4|2343.3|2343|7
1637318700000|2021-11-19 10:45:00|2343|2342.7|2343.3|2343|2343.4|2343.1|2342.8|2342.5|43
1637318710000|2021-11-19 10:45:10|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.2|2342.9|6
1637318720000|2021-11-19 10:45:20|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.4|2343.1|12
1637318730000|2021-11-19 10:45:30|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.6|2343.3|22
1637318740000|2021-11-19 10:45:40|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.5|2343.2|2
1637318750000|2021-11-19 10:45:50|2343.7|2343.4|2343.2|2342.9|2343.8|2343.5|2343.2|2342.9|18
1637318760000|2021-11-19 10:46:00|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.4|2343.1|7
1637318770000|2021-11-19 10:46:10|2343.7|2343.4|2344.7|2344.4|2344.8|2344.5|2343.7|2343.4|22
1637318780000|2021-11-19 10:46:20|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|5
1637318790000|2021-11-19 10:46:30|2344.8|2344.5|2344.6|2344.3|2345|2344.7|2344.6|2344.3|4
1637318800000|2021-11-19 10:46:40|2344.5|2344.2|2344.9|2344.6|2344.9|2344.6|2344.5|2344.2|22
1637318810000|2021-11-19 10:46:50|2345|2344.7|2344.2|2343.9|2345|2344.7|2344.2|2343.9|6
1637318820000|2021-11-19 10:47:00|2343.9|2343.6|2343.7|2343.4|2343.9|2343.6|2343.4|2343.1|8
1637318830000|2021-11-19 10:47:10|2343.6|2343.3|2344|2343.7|2344.7|2344.4|2343.6|2343.3|30
1637318840000|2021-11-19 10:47:20|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.8|2343.5|2
1637318850000|2021-11-19 10:47:30|2343.7|2343.4|2343.3|2343|2343.7|2343.4|2343.3|2343|3
1637318860000|2021-11-19 10:47:40|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2342.8|2342.5|14
1637318870000|2021-11-19 10:47:50|2343|2342.7|2343.1|2342.8|2343.1|2342.8|2343|2342.7|0
1637318880000|2021-11-19 10:48:00|2343|2342.7|2343.4|2343.1|2343.5|2343.2|2342.9|2342.6|5
1637318890000|2021-11-19 10:48:10|2343.3|2343|2343.5|2343.2|2343.6|2343.3|2343.3|2343|7
1637318900000|2021-11-19 10:48:20|2343.4|2343.1|2343.9|2343.6|2344.1|2343.8|2343.4|2343.1|7
1637318910000|2021-11-19 10:48:30|2344|2343.7|2344.2|2343.9|2344.2|2343.9|2343.9|2343.6|2
1637318920000|2021-11-19 10:48:40|2344.1|2343.8|2344.4|2344.1|2344.5|2344.2|2344.1|2343.8|6
1637318930000|2021-11-19 10:48:50|2344.5|2344.2|2344.8|2344.5|2344.9|2344.6|2344.4|2344.1|0
1637318940000|2021-11-19 10:49:00|2344.9|2344.6|2343.7|2343.4|2344.9|2344.6|2343.4|2343.1|17
1637318950000|2021-11-19 10:49:10|2343.8|2343.5|2343.6|2343.3|2344|2343.7|2343.6|2343.3|4
1637318960000|2021-11-19 10:49:20|2343.7|2343.4|2343.6|2343.3|2343.8|2343.5|2343.6|2343.3|0
1637318970000|2021-11-19 10:49:30|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.2|2342.9|4
1637318980000|2021-11-19 10:49:40|2343.6|2343.3|2343.2|2342.9|2343.6|2343.3|2343.1|2342.8|2
1637318990000|2021-11-19 10:49:50|2343.1|2342.8|2344|2343.7|2344|2343.7|2342.7|2342.4|30
1637319000000|2021-11-19 10:50:00|2343.8|2343.5|2344.3|2344|2344.5|2344.2|2343.7|2343.4|25
1637319010000|2021-11-19 10:50:10|2344.4|2344.1|2345.5|2345.2|2345.5|2345.2|2344.3|2344|36
1637319020000|2021-11-19 10:50:20|2345.4|2345.1|2345.6|2345.3|2345.7|2345.4|2345.3|2345|10
1637319030000|2021-11-19 10:50:30|2345.5|2345.2|2344|2343.7|2345.5|2345.2|2344|2343.7|14
1637319040000|2021-11-19 10:50:40|2344.1|2343.8|2344.4|2344.1|2344.4|2344.1|2343.4|2343.1|51
1637319050000|2021-11-19 10:50:50|2344.5|2344.2|2344.1|2343.8|2344.5|2344.2|2343.7|2343.4|15
1637319060000|2021-11-19 10:51:00|2344.2|2343.9|2344.2|2343.9|2344.5|2344.2|2344.2|2343.9|9
1637319070000|2021-11-19 10:51:10|2344.1|2343.8|2344.2|2343.9|2344.3|2344|2344.1|2343.8|6
1637319080000|2021-11-19 10:51:20|2344.3|2344|2344.8|2344.5|2344.8|2344.5|2344.1|2343.8|6
1637319090000|2021-11-19 10:51:30|2344.7|2344.4|2344.5|2344.2|2345|2344.7|2344.5|2344.2|12
1637319100000|2021-11-19 10:51:40|2344.6|2344.3|2345|2344.7|2345.1|2344.8|2344.3|2344|12
1637319110000|2021-11-19 10:51:50|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.6|2344.3|11
1637319120000|2021-11-19 10:52:00|2344.9|2344.6|2344.8|2344.5|2345.1|2344.8|2344.7|2344.4|13
1637319130000|2021-11-19 10:52:10|2344.9|2344.6|2345|2344.7|2345.1|2344.8|2344.5|2344.2|11
1637319140000|2021-11-19 10:52:20|2344.8|2344.5|2344.9|2344.6|2345|2344.7|2344.8|2344.5|5
1637319150000|2021-11-19 10:52:30|2345|2344.7|2344.3|2344|2345|2344.7|2344.3|2344|38
1637319160000|2021-11-19 10:52:40|2344.2|2343.9|2343.9|2343.6|2344.2|2343.9|2343.9|2343.6|11
1637319170000|2021-11-19 10:52:50|2343.7|2343.4|2343.3|2343|2343.7|2343.4|2343.3|2343|45
1637319180000|2021-11-19 10:53:00|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.3|2343|22
1637319190000|2021-11-19 10:53:10|2343.7|2343.4|2343.2|2342.9|2343.8|2343.5|2343.1|2342.8|17
1637319200000|2021-11-19 10:53:20|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343|2342.7|7
1637319210000|2021-11-19 10:53:30|2343.3|2343|2341.5|2341.2|2343.3|2343|2341.5|2341.2|54
1637319220000|2021-11-19 10:53:40|2341.3|2341|2342.8|2342.5|2342.8|2342.5|2341.1|2340.8|40
1637319230000|2021-11-19 10:53:50|2342.7|2342.4|2343.1|2342.8|2343.2|2342.9|2342.6|2342.3|24
1637319240000|2021-11-19 10:54:00|2343.2|2342.9|2342.6|2342.3|2343.2|2342.9|2342.3|2342|7
1637319250000|2021-11-19 10:54:10|2342.4|2342.1|2343.2|2342.9|2343.3|2343|2342|2341.7|25
1637319260000|2021-11-19 10:54:20|2343.1|2342.8|2343.4|2343.1|2343.6|2343.3|2342.9|2342.6|9
1637319270000|2021-11-19 10:54:30|2343.5|2343.2|2343.7|2343.4|2343.8|2343.5|2343.5|2343.2|3
1637319280000|2021-11-19 10:54:40|2343.6|2343.3|2344|2343.7|2344|2343.7|2343.4|2343.1|6
1637319290000|2021-11-19 10:54:50|2344.1|2343.8|2344.6|2344.3|2344.6|2344.3|2343.9|2343.6|31
1637319300000|2021-11-19 10:55:00|2344.5|2344.2|2343.9|2343.6|2344.5|2344.2|2343.9|2343.6|10
1637319310000|2021-11-19 10:55:10|2343.7|2343.4|2344.6|2344.3|2344.6|2344.3|2343.7|2343.4|20
1637319320000|2021-11-19 10:55:20|2344.3|2344|2344.3|2344|2344.4|2344.1|2344.3|2344|6
1637319330000|2021-11-19 10:55:30|2344.2|2343.9|2343.9|2343.6|2344.2|2343.9|2343.9|2343.6|1
1637319340000|2021-11-19 10:55:40|2344|2343.7|2343.9|2343.6|2344.1|2343.8|2343.7|2343.4|8
1637319350000|2021-11-19 10:55:50|2343.7|2343.4|2344.6|2344.3|2344.6|2344.3|2343.7|2343.4|15
1637319360000|2021-11-19 10:56:00|2344.7|2344.4|2344.4|2344.1|2344.7|2344.4|2344.4|2344.1|4
1637319370000|2021-11-19 10:56:10|2344.2|2343.9|2344.6|2344.3|2344.6|2344.3|2343.9|2343.6|20
1637319380000|2021-11-19 10:56:20|2344.5|2344.2|2344.2|2343.9|2344.5|2344.2|2343.9|2343.6|9
1637319390000|2021-11-19 10:56:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.2|2343.9|22
1637319400000|2021-11-19 10:56:40|2344.2|2343.9|2344.2|2343.9|2344.3|2344|2344.2|2343.9|29
1637319410000|2021-11-19 10:56:50|2344.1|2343.8|2344.6|2344.3|2344.7|2344.4|2344.1|2343.8|54
1637319420000|2021-11-19 10:57:00|2344.7|2344.4|2344.2|2343.9|2344.7|2344.4|2344.2|2343.9|18
1637319430000|2021-11-19 10:57:10|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|43
1637319440000|2021-11-19 10:57:20|2344.1|2343.8|2343.9|2343.6|2344.3|2344|2343.9|2343.6|21
1637319450000|2021-11-19 10:57:30|2344|2343.7|2343.6|2343.3|2344|2343.7|2343.6|2343.3|6
1637319460000|2021-11-19 10:57:40|2343.5|2343.2|2343.2|2342.9|2343.5|2343.2|2342.9|2342.6|41
1637319470000|2021-11-19 10:57:50|2343.3|2343|2343.9|2343.6|2343.9|2343.6|2343.2|2342.9|18
1637319480000|2021-11-19 10:58:00|2343.8|2343.5|2344.4|2344.1|2344.5|2344.2|2343.8|2343.5|7
1637319490000|2021-11-19 10:58:10|2344.2|2343.9|2344.9|2344.6|2345|2344.7|2344.2|2343.9|27
1637319500000|2021-11-19 10:58:20|2345|2344.7|2345.5|2345.2|2345.5|2345.2|2345|2344.7|8
1637319510000|2021-11-19 10:58:30|2345.6|2345.3|2344.8|2344.5|2346|2345.7|2344.8|2344.5|18
1637319520000|2021-11-19 10:58:40|2344.6|2344.3|2344.9|2344.6|2345.1|2344.8|2344.6|2344.3|12
1637319530000|2021-11-19 10:58:50|2344.7|2344.4|2345.5|2345.2|2345.5|2345.2|2344.7|2344.4|19
1637319540000|2021-11-19 10:59:00|2345.6|2345.3|2345.7|2345.4|2345.9|2345.6|2345.3|2345|17
1637319550000|2021-11-19 10:59:10|2345.8|2345.5|2346.2|2345.9|2346.2|2345.9|2345.7|2345.4|6
1637319560000|2021-11-19 10:59:20|2346.3|2346|2346.6|2346.3|2346.7|2346.4|2345.8|2345.5|96
1637319570000|2021-11-19 10:59:30|2346.9|2346.6|2346.5|2346.2|2346.9|2346.6|2346.1|2345.8|108
1637319580000|2021-11-19 10:59:40|2346.6|2346.3|2346.6|2346.3|2347|2346.7|2346.5|2346.2|8
1637319590000|2021-11-19 10:59:50|2346.5|2346.2|2347.1|2346.8|2347.1|2346.8|2346.5|2346.2|16
1637319600000|2021-11-19 11:00:00|2347|2346.7|2348|2347.7|2348|2347.7|2347|2346.7|39
1637319610000|2021-11-19 11:00:10|2347.9|2347.6|2348.4|2348.1|2348.6|2348.3|2347.8|2347.5|64
1637319620000|2021-11-19 11:00:20|2348.5|2348.2|2348.2|2347.9|2348.5|2348.2|2347.8|2347.5|25
1637319630000|2021-11-19 11:00:30|2348.3|2348|2347.8|2347.5|2348.3|2348|2347.6|2347.3|17
1637319640000|2021-11-19 11:00:40|2347.7|2347.4|2347.6|2347.3|2347.7|2347.4|2347.5|2347.2|12
1637319650000|2021-11-19 11:00:50|2347.7|2347.4|2347.8|2347.5|2347.8|2347.5|2347.6|2347.3|7
1637319660000|2021-11-19 11:01:00|2347.6|2347.3|2347.8|2347.5|2348|2347.7|2347.5|2347.2|6
1637319670000|2021-11-19 11:01:10|2347.7|2347.4|2347.7|2347.4|2347.8|2347.5|2347.6|2347.3|5
1637319680000|2021-11-19 11:01:20|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.5|2347.2|3
1637319690000|2021-11-19 11:01:30|2347.5|2347.2|2347.7|2347.4|2347.7|2347.4|2347.5|2347.2|5
1637319700000|2021-11-19 11:01:40|2347.6|2347.3|2347.7|2347.4|2347.7|2347.4|2347.6|2347.3|2
1637319710000|2021-11-19 11:01:50|2347.8|2347.5|2347.2|2346.9|2347.8|2347.5|2347.2|2346.9|3
1637319720000|2021-11-19 11:02:00|2347.1|2346.8|2347|2346.7|2347.2|2346.9|2346.9|2346.6|10
1637319730000|2021-11-19 11:02:10|2346.9|2346.6|2347|2346.7|2347.1|2346.8|2346.9|2346.6|6
1637319740000|2021-11-19 11:02:20|2346.9|2346.6|2346.7|2346.4|2346.9|2346.6|2346.7|2346.4|1
1637319750000|2021-11-19 11:02:30|2346.6|2346.3|2346.3|2346|2346.6|2346.3|2346.2|2345.9|17
1637319760000|2021-11-19 11:02:40|2346.1|2345.8|2345|2344.7|2346.1|2345.8|2345|2344.7|29
1637319770000|2021-11-19 11:02:50|2345.1|2344.8|2345.7|2345.4|2345.8|2345.5|2345.1|2344.8|21
1637319780000|2021-11-19 11:03:00|2345.8|2345.5|2346.2|2345.9|2346.2|2345.9|2345.8|2345.5|5
1637319790000|2021-11-19 11:03:10|2346.1|2345.8|2345.9|2345.6|2346.2|2345.9|2345.8|2345.5|2
1637319800000|2021-11-19 11:03:20|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|7
1637319810000|2021-11-19 11:03:30|2346.1|2345.8|2346.2|2345.9|2346.3|2346|2346.1|2345.8|5
1637319820000|2021-11-19 11:03:40|2346.1|2345.8|2345.8|2345.5|2346.1|2345.8|2345.8|2345.5|1
1637319830000|2021-11-19 11:03:50|2345.9|2345.6|2345.9|2345.6|2346.1|2345.8|2345.8|2345.5|3
1637319840000|2021-11-19 11:04:00|2346|2345.7|2346.4|2346.1|2346.4|2346.1|2346|2345.7|1
1637319850000|2021-11-19 11:04:10|2346.3|2346|2345.5|2345.2|2346.4|2346.1|2345.4|2345.1|20
1637319860000|2021-11-19 11:04:20|2345.4|2345.1|2345.3|2345|2345.6|2345.3|2345.3|2345|18
1637319870000|2021-11-19 11:04:30|2345.1|2344.8|2344.9|2344.6|2345.1|2344.8|2344.8|2344.5|4
1637319880000|2021-11-19 11:04:40|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2344.7|2344.4|7
1637319890000|2021-11-19 11:04:50|2344.9|2344.6|2344.4|2344.1|2345|2344.7|2344.4|2344.1|20
1637319900000|2021-11-19 11:05:00|2344.5|2344.2|2344.7|2344.4|2345.1|2344.8|2344.5|2344.2|40
1637319910000|2021-11-19 11:05:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.6|2344.3|11
1637319920000|2021-11-19 11:05:20|2344.6|2344.3|2343.5|2343.2|2344.6|2344.3|2343.5|2343.2|10
1637319930000|2021-11-19 11:05:30|2343.4|2343.1|2343.3|2343|2343.5|2343.2|2343.3|2343|23
1637319940000|2021-11-19 11:05:40|2343.4|2343.1|2343.7|2343.4|2344|2343.7|2343.4|2343.1|12
1637319950000|2021-11-19 11:05:50|2343.6|2343.3|2342.8|2342.5|2343.6|2343.3|2342.8|2342.5|8
1637319960000|2021-11-19 11:06:00|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.6|2342.3|16
1637319970000|2021-11-19 11:06:10|2343.1|2342.8|2342.6|2342.3|2343.1|2342.8|2342.6|2342.3|18
1637319980000|2021-11-19 11:06:20|2343|2342.7|2343.4|2343.1|2343.4|2343.1|2343|2342.7|6
1637319990000|2021-11-19 11:06:30|2343.5|2343.2|2343.7|2343.4|2343.7|2343.4|2343.5|2343.2|1
1637320000000|2021-11-19 11:06:40|2343.6|2343.3|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|4
1637320010000|2021-11-19 11:06:50|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.6|2343.3|7
1637320020000|2021-11-19 11:07:00|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.5|2343.2|6
1637320030000|2021-11-19 11:07:10|2343.5|2343.2|2342.8|2342.5|2343.5|2343.2|2342.7|2342.4|10
1637320040000|2021-11-19 11:07:20|2342.7|2342.4|2342.5|2342.2|2342.7|2342.4|2342.4|2342.1|4
1637320050000|2021-11-19 11:07:30|2342.4|2342.1|2342.9|2342.6|2342.9|2342.6|2342.4|2342.1|14
1637320060000|2021-11-19 11:07:40|2342.8|2342.5|2342.3|2342|2342.8|2342.5|2342.1|2341.8|31
1637320070000|2021-11-19 11:07:50|2342.4|2342.1|2341.9|2341.6|2342.4|2342.1|2341.8|2341.5|52
1637320080000|2021-11-19 11:08:00|2341.8|2341.5|2342|2341.7|2342.2|2341.9|2341.8|2341.5|25
1637320090000|2021-11-19 11:08:10|2342.1|2341.8|2341.9|2341.6|2342.1|2341.8|2341.9|2341.6|10
1637320100000|2021-11-19 11:08:20|2341.8|2341.5|2341.3|2341|2341.8|2341.5|2341.3|2341|10
1637320110000|2021-11-19 11:08:30|2341.4|2341.1|2341.6|2341.3|2341.7|2341.4|2341.3|2341|10
1637320120000|2021-11-19 11:08:40|2341.7|2341.4|2341.4|2341.1|2341.7|2341.4|2341.3|2341|9
1637320130000|2021-11-19 11:08:50|2341.3|2341|2341.6|2341.3|2341.7|2341.4|2341.3|2341|5
1637320140000|2021-11-19 11:09:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.3|2341|3
1637320150000|2021-11-19 11:09:10|2341.6|2341.3|2342|2341.7|2342.1|2341.8|2341.6|2341.3|4
1637320160000|2021-11-19 11:09:20|2342.1|2341.8|2341.9|2341.6|2342.2|2341.9|2341.8|2341.5|15
1637320170000|2021-11-19 11:09:30|2341.8|2341.5|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|3
1637320180000|2021-11-19 11:09:40|2342|2341.7|2342.4|2342.1|2342.5|2342.2|2342|2341.7|18
1637320190000|2021-11-19 11:09:50|2342.2|2341.9|2342|2341.7|2342.5|2342.2|2342|2341.7|12
1637320200000|2021-11-19 11:10:00|2342.1|2341.8|2341.9|2341.6|2342.1|2341.8|2341.4|2341.1|17
1637320210000|2021-11-19 11:10:10|2341.8|2341.5|2341.7|2341.4|2341.9|2341.6|2341.6|2341.3|13
1637320220000|2021-11-19 11:10:20|2341.4|2341.1|2341.3|2341|2341.6|2341.3|2341.2|2340.9|3
1637320230000|2021-11-19 11:10:30|2341.4|2341.1|2341.7|2341.4|2341.7|2341.4|2341.3|2341|35
1637320240000|2021-11-19 11:10:40|2341.3|2341|2341.5|2341.2|2341.5|2341.2|2341|2340.7|42
1637320250000|2021-11-19 11:10:50|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.1|2340.8|9
1637320260000|2021-11-19 11:11:00|2341.3|2341|2341.5|2341.2|2341.6|2341.3|2341.3|2341|8
1637320270000|2021-11-19 11:11:10|2341.4|2341.1|2341.5|2341.2|2341.6|2341.3|2341.4|2341.1|2
1637320280000|2021-11-19 11:11:20|2341.8|2341.5|2342.2|2341.9|2342.2|2341.9|2341.8|2341.5|4
1637320290000|2021-11-19 11:11:30|2342.3|2342|2342.8|2342.5|2342.9|2342.6|2342.2|2341.9|8
1637320300000|2021-11-19 11:11:40|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.7|2342.4|11
1637320310000|2021-11-19 11:11:50|2343|2342.7|2343.4|2343.1|2343.5|2343.2|2343|2342.7|6
1637320320000|2021-11-19 11:12:00|2343.5|2343.2|2343|2342.7|2343.5|2343.2|2342.9|2342.6|3
1637320330000|2021-11-19 11:12:10|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.4|2342.1|12
1637320340000|2021-11-19 11:12:20|2342.7|2342.4|2342.9|2342.6|2343|2342.7|2342.6|2342.3|1
1637320350000|2021-11-19 11:12:30|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.7|2342.4|4
1637320360000|2021-11-19 11:12:40|2342.6|2342.3|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|3
1637320370000|2021-11-19 11:12:50|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.3|2342|5
1637320380000|2021-11-19 11:13:00|2342.5|2342.2|2342.9|2342.6|2343|2342.7|2342.3|2342|11
1637320390000|2021-11-19 11:13:10|2342.8|2342.5|2341.9|2341.6|2342.8|2342.5|2341.9|2341.6|25
1637320400000|2021-11-19 11:13:20|2342|2341.7|2341.5|2341.2|2342.1|2341.8|2341.5|2341.2|2
1637320410000|2021-11-19 11:13:30|2341.4|2341.1|2341.5|2341.2|2341.5|2341.2|2341.3|2341|3
1637320420000|2021-11-19 11:13:40|2341.4|2341.1|2341.8|2341.5|2341.8|2341.5|2341.4|2341.1|3
1637320430000|2021-11-19 11:13:50|2341.9|2341.6|2341.6|2341.3|2341.9|2341.6|2341.6|2341.3|1
1637320440000|2021-11-19 11:14:00|2341.7|2341.4|2342|2341.7|2342.1|2341.8|2341.7|2341.4|2
1637320450000|2021-11-19 11:14:10|2341.9|2341.6|2341.7|2341.4|2342|2341.7|2341.7|2341.4|0
1637320460000|2021-11-19 11:14:20|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|1
1637320470000|2021-11-19 11:14:30|2341.7|2341.4|2341.4|2341.1|2341.7|2341.4|2341.4|2341.1|14
1637320480000|2021-11-19 11:14:40|2341.5|2341.2|2341.7|2341.4|2341.8|2341.5|2341.4|2341.1|7
1637320490000|2021-11-19 11:14:50|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.6|2341.3|1
1637320500000|2021-11-19 11:15:00|2341.8|2341.5|2341.3|2341|2341.8|2341.5|2341.3|2341|5
1637320510000|2021-11-19 11:15:10|2341.5|2341.2|2341.5|2341.2|2341.7|2341.4|2341.5|2341.2|4
1637320520000|2021-11-19 11:15:20|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.4|2341.1|0
1637320530000|2021-11-19 11:15:30|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|0
1637320540000|2021-11-19 11:15:40|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|7
1637320550000|2021-11-19 11:15:50|2341.7|2341.4|2341.4|2341.1|2341.7|2341.4|2341.4|2341.1|8
1637320560000|2021-11-19 11:16:00|2341.6|2341.3|2342.5|2342.2|2342.6|2342.3|2341.6|2341.3|17
1637320570000|2021-11-19 11:16:10|2342.4|2342.1|2342.1|2341.8|2342.5|2342.2|2342.1|2341.8|0
1637320580000|2021-11-19 11:16:20|2342.2|2341.9|2342.3|2342|2342.4|2342.1|2342.1|2341.8|2
1637320590000|2021-11-19 11:16:30|2342.4|2342.1|2342.6|2342.3|2342.7|2342.4|2342.3|2342|3
1637320600000|2021-11-19 11:16:40|2342.7|2342.4|2342.4|2342.1|2342.8|2342.5|2342.2|2341.9|52
1637320610000|2021-11-19 11:16:50|2342.2|2341.9|2342.4|2342.1|2342.4|2342.1|2342.2|2341.9|50
1637320620000|2021-11-19 11:17:00|2342.3|2342|2342.2|2341.9|2342.3|2342|2342.1|2341.8|4
1637320630000|2021-11-19 11:17:10|2342.3|2342|2341.7|2341.4|2342.4|2342.1|2341.7|2341.4|90
1637320640000|2021-11-19 11:17:20|2341.6|2341.3|2341.6|2341.3|2341.9|2341.6|2341.6|2341.3|31
1637320650000|2021-11-19 11:17:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|7
1637320660000|2021-11-19 11:17:40|2341.7|2341.4|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|0
1637320670000|2021-11-19 11:17:50|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|39
1637320680000|2021-11-19 11:18:00|2341.9|2341.6|2341.7|2341.4|2342|2341.7|2341.7|2341.4|65
1637320690000|2021-11-19 11:18:10|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|7
1637320700000|2021-11-19 11:18:20|2341.8|2341.5|2341.9|2341.6|2342|2341.7|2341.8|2341.5|4
1637320710000|2021-11-19 11:18:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|5
1637320720000|2021-11-19 11:18:40|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|25
1637320730000|2021-11-19 11:18:50|||||||||28
1637320740000|2021-11-19 11:19:00|||||||||28
1637320750000|2021-11-19 11:19:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|7
1637320760000|2021-11-19 11:19:20|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|10
1637320770000|2021-11-19 11:19:30|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|42
1637320780000|2021-11-19 11:19:40|2341.8|2341.5|2341.4|2341.1|2341.9|2341.6|2341.3|2341|4
1637320790000|2021-11-19 11:19:50|2341.3|2341|2341.1|2340.8|2341.4|2341.1|2341|2340.7|30
1637320800000|2021-11-19 11:20:00|2341|2340.7|2340.5|2340.2|2341.1|2340.8|2340.5|2340.2|71
1637320810000|2021-11-19 11:20:10|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|11
1637320820000|2021-11-19 11:20:20|2340.8|2340.5|2341.1|2340.8|2341.3|2341|2340.8|2340.5|27
1637320830000|2021-11-19 11:20:30|2341.2|2340.9|2340.8|2340.5|2341.2|2340.9|2340.8|2340.5|9
1637320840000|2021-11-19 11:20:40|2340.6|2340.3|2340.2|2339.9|2340.6|2340.3|2340.2|2339.9|12
1637320850000|2021-11-19 11:20:50|2340|2339.7|2340.2|2339.9|2340.4|2340.1|2340|2339.7|40
1637320860000|2021-11-19 11:21:00|2340.3|2340|2339.9|2339.6|2340.4|2340.1|2339.9|2339.6|36
1637320870000|2021-11-19 11:21:10|2339.8|2339.5|2339.6|2339.3|2339.8|2339.5|2339.3|2339|36
1637320880000|2021-11-19 11:21:20|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.5|2339.2|19
1637320890000|2021-11-19 11:21:30|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.8|2339.5|9
1637320900000|2021-11-19 11:21:40|2340.2|2339.9|2340.8|2340.5|2340.9|2340.6|2340.2|2339.9|5
1637320910000|2021-11-19 11:21:50|2340.7|2340.4|2341.4|2341.1|2341.4|2341.1|2340.6|2340.3|28
1637320920000|2021-11-19 11:22:00|2341.5|2341.2|2340.9|2340.6|2341.5|2341.2|2340.6|2340.3|12
1637320930000|2021-11-19 11:22:10|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|5
1637320940000|2021-11-19 11:22:20|2340.1|2339.8|2339.8|2339.5|2340.3|2340|2339.7|2339.4|41
1637320950000|2021-11-19 11:22:30|2339.7|2339.4|2339.3|2339|2339.8|2339.5|2339.3|2339|4
1637320960000|2021-11-19 11:22:40|2339.2|2338.9|2339.5|2339.2|2339.5|2339.2|2339.2|2338.9|3
1637320970000|2021-11-19 11:22:50|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.6|2339.3|8
1637320980000|2021-11-19 11:23:00|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|23
1637320990000|2021-11-19 11:23:10|2340.1|2339.8|2340.2|2339.9|2340.3|2340|2340.1|2339.8|6
1637321000000|2021-11-19 11:23:20|2340.1|2339.8|2340.5|2340.2|2340.6|2340.3|2340|2339.7|14
1637321010000|2021-11-19 11:23:30|2340.4|2340.1|2340.5|2340.2|2340.6|2340.3|2340.1|2339.8|8
1637321020000|2021-11-19 11:23:40|2340.4|2340.1|2341|2340.7|2341|2340.7|2340.4|2340.1|1
1637321030000|2021-11-19 11:23:50|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.8|2340.5|0
1637321040000|2021-11-19 11:24:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2
1637321050000|2021-11-19 11:24:10|2341|2340.7|2340.8|2340.5|2341|2340.7|2340.8|2340.5|3
1637321060000|2021-11-19 11:24:20|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.5|2340.2|2
1637321070000|2021-11-19 11:24:30|2340.9|2340.6|2340.6|2340.3|2340.9|2340.6|2340.6|2340.3|2
1637321080000|2021-11-19 11:24:40|2340.5|2340.2|2339.6|2339.3|2340.5|2340.2|2339.6|2339.3|6
1637321090000|2021-11-19 11:24:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|0
1637321100000|2021-11-19 11:25:00|2339.6|2339.3|2339.2|2338.9|2339.8|2339.5|2339.1|2338.8|26
1637321110000|2021-11-19 11:25:10|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.2|2338.9|8
1637321120000|2021-11-19 11:25:20|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.3|2339|2
1637321130000|2021-11-19 11:25:30|2339.4|2339.1|2340|2339.7|2340.1|2339.8|2339.4|2339.1|4
1637321140000|2021-11-19 11:25:40|2340.1|2339.8|2340.1|2339.8|2340.4|2340.1|2340.1|2339.8|26
1637321150000|2021-11-19 11:25:50|2340.3|2340|2340.6|2340.3|2340.6|2340.3|2340.2|2339.9|5
1637321160000|2021-11-19 11:26:00|2340.8|2340.5|2341.4|2341.1|2341.4|2341.1|2340.8|2340.5|23
1637321170000|2021-11-19 11:26:10|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.3|2341|5
1637321180000|2021-11-19 11:26:20|2341.5|2341.2|2341.4|2341.1|2341.6|2341.3|2341.4|2341.1|3
1637321190000|2021-11-19 11:26:30|2341.3|2341|2341.6|2341.3|2341.6|2341.3|2341.3|2341|5
1637321200000|2021-11-19 11:26:40|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.3|2341|3
1637321210000|2021-11-19 11:26:50|2341.7|2341.4|2341.4|2341.1|2341.8|2341.5|2341.4|2341.1|16
1637321220000|2021-11-19 11:27:00|2341.5|2341.2|2341.7|2341.4|2341.8|2341.5|2341.5|2341.2|20
1637321230000|2021-11-19 11:27:10|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|26
1637321240000|2021-11-19 11:27:20|2342|2341.7|2341.9|2341.6|2342.1|2341.8|2341.8|2341.5|6
1637321250000|2021-11-19 11:27:30|2342|2341.7|2342|2341.7|2342.1|2341.8|2341.9|2341.6|4
1637321260000|2021-11-19 11:27:40|2342.1|2341.8|2341.8|2341.5|2342.1|2341.8|2341.7|2341.4|16
1637321270000|2021-11-19 11:27:50|2341.7|2341.4|2342.4|2342.1|2342.4|2342.1|2341.7|2341.4|20
1637321280000|2021-11-19 11:28:00|2342.3|2342|2342.1|2341.8|2342.3|2342|2342|2341.7|1
1637321290000|2021-11-19 11:28:10|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2
1637321300000|2021-11-19 11:28:20|2342.1|2341.8|2341.8|2341.5|2342.1|2341.8|2341.7|2341.4|5
1637321320000|2021-11-19 11:28:40|2341.9|2341.6|2342|2341.7|2342.1|2341.8|2341.9|2341.6|4
1637321330000|2021-11-19 11:28:50|2341.9|2341.6|2341.9|2341.6|2342.2|2341.9|2341.9|2341.6|13
1637321340000|2021-11-19 11:29:00|2341.8|2341.5|2342.1|2341.8|2342.1|2341.8|2341.8|2341.5|3
1637321350000|2021-11-19 11:29:10|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|0
1637321360000|2021-11-19 11:29:20|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|0
1637321370000|2021-11-19 11:29:30|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342|2341.7|0
1637321380000|2021-11-19 11:29:40|2342|2341.7|2341.9|2341.6|2342.1|2341.8|2341.9|2341.6|1
1637321390000|2021-11-19 11:29:50|2341.8|2341.5|2342.1|2341.8|2342.2|2341.9|2341.8|2341.5|2
1637321400000|2021-11-19 11:30:00|2342.5|2342.2|2342.5|2342.2|2342.6|2342.3|2342.3|2342|9
1637321410000|2021-11-19 11:30:10|2342.4|2342.1|2342.2|2341.9|2342.4|2342.1|2342.2|2341.9|0
1637321420000|2021-11-19 11:30:20|2342.3|2342|2341.8|2341.5|2342.3|2342|2341.7|2341.4|18
1637321430000|2021-11-19 11:30:30|2341.7|2341.4|2341.1|2340.8|2341.8|2341.5|2341.1|2340.8|23
1637321440000|2021-11-19 11:30:40|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|2
1637321450000|2021-11-19 11:30:50|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|1
1637321460000|2021-11-19 11:31:00|2340.9|2340.6|2340.7|2340.4|2341|2340.7|2340.7|2340.4|2
1637321470000|2021-11-19 11:31:10|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|4
1637321480000|2021-11-19 11:31:20|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637321490000|2021-11-19 11:31:30|2340.7|2340.4|2340.3|2340|2340.7|2340.4|2340.2|2339.9|11
1637321500000|2021-11-19 11:31:40|2340.4|2340.1|2340.6|2340.3|2340.6|2340.3|2340.3|2340|4
1637321510000|2021-11-19 11:31:50|2340.7|2340.4|2340.3|2340|2340.7|2340.4|2340.3|2340|6
1637321520000|2021-11-19 11:32:00|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.3|2340|6
1637321530000|2021-11-19 11:32:10|2340.3|2340|2339.8|2339.5|2340.4|2340.1|2339.8|2339.5|35
1637321540000|2021-11-19 11:32:20|2339.6|2339.3|2339.4|2339.1|2339.6|2339.3|2339.4|2339.1|7
1637321550000|2021-11-19 11:32:30|2339.3|2339|2339.2|2338.9|2339.5|2339.2|2339.2|2338.9|2
1637321560000|2021-11-19 11:32:40|2339.3|2339|2339.3|2339|2339.3|2339|2339.2|2338.9|3
1637321570000|2021-11-19 11:32:50|2339.5|2339.2|2339.2|2338.9|2339.5|2339.2|2339.2|2338.9|8
1637321580000|2021-11-19 11:33:00|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339|2338.7|13
1637321590000|2021-11-19 11:33:10|2339.3|2339|2339.3|2339|2339.3|2339|2339.2|2338.9|9
1637321600000|2021-11-19 11:33:20|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|25
1637321610000|2021-11-19 11:33:30|2339.4|2339.1|2338.8|2338.5|2339.4|2339.1|2338.8|2338.5|48
1637321620000|2021-11-19 11:33:40|2339|2338.7|2338.8|2338.5|2339.1|2338.8|2338.8|2338.5|6
1637321630000|2021-11-19 11:33:50|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.8|2338.5|4
1637321640000|2021-11-19 11:34:00|2339|2338.7|2338.7|2338.4|2339|2338.7|2338.7|2338.4|3
1637321650000|2021-11-19 11:34:10|2338.1|2337.8|2337.6|2337.3|2338.2|2337.9|2337.5|2337.2|48
1637321660000|2021-11-19 11:34:20|2337.5|2337.2|2337.4|2337.1|2337.6|2337.3|2337.3|2337|13
1637321670000|2021-11-19 11:34:30|2337.2|2336.9|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|9
1637321680000|2021-11-19 11:34:40|2337.7|2337.4|2337.7|2337.4|2337.9|2337.6|2337.5|2337.2|19
1637321690000|2021-11-19 11:34:50|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|12
1637321700000|2021-11-19 11:35:00|2337.6|2337.3|2337|2336.7|2337.6|2337.3|2337|2336.7|12
1637321710000|2021-11-19 11:35:10|2337.1|2336.8|2337.3|2337|2337.3|2337|2336.9|2336.6|6
1637321720000|2021-11-19 11:35:20|2337.4|2337.1|2337.1|2336.8|2337.4|2337.1|2337|2336.7|3
1637321730000|2021-11-19 11:35:30|2336.9|2336.6|2336|2335.7|2336.9|2336.6|2336|2335.7|33
1637321740000|2021-11-19 11:35:40|2336.1|2335.8|2336.6|2336.3|2336.6|2336.3|2335.9|2335.6|13
1637321750000|2021-11-19 11:35:50|2336.7|2336.4|2337.1|2336.8|2337.1|2336.8|2336.6|2336.3|12
1637321760000|2021-11-19 11:36:00|2337.3|2337|2337.5|2337.2|2337.6|2337.3|2337.2|2336.9|23
1637321770000|2021-11-19 11:36:10|2337.6|2337.3|2338|2337.7|2338.1|2337.8|2337.5|2337.2|18
1637321780000|2021-11-19 11:36:20|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.7|2337.4|1
1637321790000|2021-11-19 11:36:30|2337.7|2337.4|2338|2337.7|2338|2337.7|2337.6|2337.3|4
1637321800000|2021-11-19 11:36:40|2337.9|2337.6|2337.7|2337.4|2338.1|2337.8|2337.7|2337.4|0
1637321810000|2021-11-19 11:36:50|2337.6|2337.3|2337.5|2337.2|2337.8|2337.5|2337.5|2337.2|5
1637321820000|2021-11-19 11:37:00|2337.6|2337.3|2337.3|2337|2337.6|2337.3|2337.3|2337|1
1637321830000|2021-11-19 11:37:10|2337.2|2336.9|2336.9|2336.6|2337.4|2337.1|2336.9|2336.6|12
1637321840000|2021-11-19 11:37:20|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.5|2336.2|3
1637321850000|2021-11-19 11:37:30|2336.7|2336.4|2336.8|2336.5|2336.9|2336.6|2336.6|2336.3|3
1637321860000|2021-11-19 11:37:40|2336.9|2336.6|2336.8|2336.5|2337.3|2337|2336.8|2336.5|26
1637321870000|2021-11-19 11:37:50|2336.9|2336.6|2337|2336.7|2337.1|2336.8|2336.9|2336.6|3
1637321880000|2021-11-19 11:38:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.7|2336.4|2
1637321890000|2021-11-19 11:38:10|2337|2336.7|2336.7|2336.4|2337|2336.7|2336.7|2336.4|3
1637321900000|2021-11-19 11:38:20|2336.6|2336.3|2336.7|2336.4|2336.8|2336.5|2336.5|2336.2|2
1637321910000|2021-11-19 11:38:30|2336.5|2336.2|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|13
1637321920000|2021-11-19 11:38:40|2336.6|2336.3|2336.5|2336.2|2336.9|2336.6|2336.5|2336.2|7
1637321930000|2021-11-19 11:38:50|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|10
1637321940000|2021-11-19 11:39:00|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.6|2335.3|64
1637321950000|2021-11-19 11:39:10|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.6|2335.3|10
1637321960000|2021-11-19 11:39:20|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|10
1637321970000|2021-11-19 11:39:30|2335.7|2335.4|2335.4|2335.1|2335.7|2335.4|2335.1|2334.8|4
1637321980000|2021-11-19 11:39:40|2335.3|2335|2334.7|2334.4|2335.3|2335|2334.7|2334.4|12
1637321990000|2021-11-19 11:39:50|2334.6|2334.3|2334.9|2334.6|2335|2334.7|2334.6|2334.3|8
1637322000000|2021-11-19 11:40:00|2334.8|2334.5|2334|2333.7|2334.9|2334.6|2334|2333.7|19
1637322010000|2021-11-19 11:40:10|2333.9|2333.6|2333.8|2333.5|2334|2333.7|2333.5|2333.2|9
1637322020000|2021-11-19 11:40:20|2333.9|2333.6|2334.4|2334.1|2334.4|2334.1|2333.8|2333.5|8
1637322030000|2021-11-19 11:40:30|2334.5|2334.2|2334.8|2334.5|2334.8|2334.5|2334.4|2334.1|9
1637322040000|2021-11-19 11:40:40|2334.7|2334.4|2335.1|2334.8|2335.3|2335|2334.7|2334.4|15
1637322050000|2021-11-19 11:40:50|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|2
1637322060000|2021-11-19 11:41:00|2335.1|2334.8|2334.6|2334.3|2335.1|2334.8|2334.5|2334.2|7
1637322070000|2021-11-19 11:41:10|2334.5|2334.2|2334.6|2334.3|2334.9|2334.6|2334.5|2334.2|2
1637322080000|2021-11-19 11:41:20|2334.7|2334.4|2334.2|2333.9|2334.7|2334.4|2334.2|2333.9|5
1637322090000|2021-11-19 11:41:30|2334|2333.7|2334|2333.7|2334|2333.7|2333.8|2333.5|5
1637322100000|2021-11-19 11:41:40|2333.9|2333.6|2334.2|2333.9|2334.2|2333.9|2333.9|2333.6|2
1637322110000|2021-11-19 11:41:50|2334.4|2334.1|2334.2|2333.9|2334.4|2334.1|2334.2|2333.9|1
1637322120000|2021-11-19 11:42:00|2334.1|2333.8|2334.2|2333.9|2334.5|2334.2|2334.1|2333.8|7
1637322130000|2021-11-19 11:42:10|2334.3|2334|2334.1|2333.8|2334.3|2334|2334.1|2333.8|12
1637322140000|2021-11-19 11:42:20|2333.8|2333.5|2334|2333.7|2334.2|2333.9|2333.8|2333.5|6
1637322150000|2021-11-19 11:42:30|2334.1|2333.8|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|2
1637322160000|2021-11-19 11:42:40|2334|2333.7|2334.3|2334|2334.4|2334.1|2334|2333.7|3
1637322170000|2021-11-19 11:42:50|2334.4|2334.1|2334|2333.7|2334.4|2334.1|2334|2333.7|0
1637322180000|2021-11-19 11:43:00|2334.1|2333.8|2334.5|2334.2|2334.5|2334.2|2334.1|2333.8|2
1637322190000|2021-11-19 11:43:10|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|2
1637322200000|2021-11-19 11:43:20|2334.6|2334.3|2334.9|2334.6|2335|2334.7|2334.6|2334.3|13
1637322210000|2021-11-19 11:43:30|2335|2334.7|2335.4|2335.1|2335.5|2335.2|2334.9|2334.6|10
1637322220000|2021-11-19 11:43:40|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.2|2334.9|4
1637322230000|2021-11-19 11:43:50|2335.4|2335.1|2336.7|2336.4|2336.7|2336.4|2335.4|2335.1|9
1637322240000|2021-11-19 11:44:00|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.7|2336.4|7
1637322250000|2021-11-19 11:44:10|2336.9|2336.6|2337.4|2337.1|2337.5|2337.2|2336.9|2336.6|22
1637322260000|2021-11-19 11:44:20|2337.5|2337.2|2337.7|2337.4|2337.9|2337.6|2337.5|2337.2|33
1637322270000|2021-11-19 11:44:30|2337.8|2337.5|2338.1|2337.8|2338.1|2337.8|2337.8|2337.5|39
1637322280000|2021-11-19 11:44:40|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.8|2337.5|11
1637322290000|2021-11-19 11:44:50|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2338.2|2337.9|17
1637322300000|2021-11-19 11:45:00|2338.6|2338.3|2338|2337.7|2338.6|2338.3|2338|2337.7|15
1637322310000|2021-11-19 11:45:10|2338.1|2337.8|2338.1|2337.8|2338.3|2338|2338.1|2337.8|19
1637322320000|2021-11-19 11:45:20|2337.9|2337.6|2338.2|2337.9|2338.2|2337.9|2337.7|2337.4|21
1637322330000|2021-11-19 11:45:30|2338.3|2338|2338.1|2337.8|2338.4|2338.1|2338|2337.7|10
1637322340000|2021-11-19 11:45:40|2338.2|2337.9|2338|2337.7|2338.3|2338|2337.9|2337.6|4
1637322350000|2021-11-19 11:45:50|2338.1|2337.8|2338.2|2337.9|2338.4|2338.1|2337.9|2337.6|12
1637322360000|2021-11-19 11:46:00|2338.3|2338|2338.9|2338.6|2338.9|2338.6|2338|2337.7|25
1637322370000|2021-11-19 11:46:10|2338.8|2338.5|2339.2|2338.9|2339.2|2338.9|2338.7|2338.4|13
1637322380000|2021-11-19 11:46:20|2339.4|2339.1|2339|2338.7|2339.4|2339.1|2339|2338.7|15
1637322390000|2021-11-19 11:46:30|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|2
1637322400000|2021-11-19 11:46:40|2339.2|2338.9|2339.1|2338.8|2339.3|2339|2339.1|2338.8|4
1637322410000|2021-11-19 11:46:50|2339|2338.7|2338.6|2338.3|2339|2338.7|2338.6|2338.3|6
1637322420000|2021-11-19 11:47:00|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.4|2338.1|4
1637322430000|2021-11-19 11:47:10|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|1
1637322440000|2021-11-19 11:47:20|2338.6|2338.3|2338.5|2338.2|2338.7|2338.4|2338.4|2338.1|7
1637322450000|2021-11-19 11:47:30|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.3|2338|2
1637322460000|2021-11-19 11:47:40|2338.6|2338.3|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|5
1637322470000|2021-11-19 11:47:50|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.2|2337.9|3
1637322480000|2021-11-19 11:48:00|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.3|2338|1
1637322490000|2021-11-19 11:48:10|2337.8|2337.5|2338.1|2337.8|2338.2|2337.9|2337.8|2337.5|35
1637322500000|2021-11-19 11:48:20|2338.2|2337.9|2338.6|2338.3|2338.6|2338.3|2338.2|2337.9|4
1637322510000|2021-11-19 11:48:30|2338.5|2338.2|2338.5|2338.2|2338.6|2338.3|2338.4|2338.1|2
1637322520000|2021-11-19 11:48:40|2338.3|2338|2338.3|2338|2338.4|2338.1|2338.1|2337.8|11
1637322530000|2021-11-19 11:48:50|2338.4|2338.1|2338.6|2338.3|2338.7|2338.4|2338.3|2338|26
1637322540000|2021-11-19 11:49:00|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2338.2|2337.9|1
1637322550000|2021-11-19 11:49:10|2338|2337.7|2337.3|2337|2338|2337.7|2337.3|2337|13
1637322560000|2021-11-19 11:49:20|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|24
1637322570000|2021-11-19 11:49:30|2337.3|2337|2337.1|2336.8|2337.3|2337|2336.7|2336.4|8
1637322580000|2021-11-19 11:49:40|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2337.1|2336.8|2
1637322590000|2021-11-19 11:49:50|2337|2336.7|2337|2336.7|2337.3|2337|2337|2336.7|3
1637322600000|2021-11-19 11:50:00|2336.8|2336.5|2336.5|2336.2|2337|2336.7|2336.2|2335.9|14
1637322610000|2021-11-19 11:50:10|2336.6|2336.3|2336.5|2336.2|2336.7|2336.4|2336.4|2336.1|0
1637322620000|2021-11-19 11:50:20|2336.6|2336.3|2336.4|2336.1|2336.7|2336.4|2336.3|2336|4
1637322630000|2021-11-19 11:50:30|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2335.8|2335.5|42
1637322640000|2021-11-19 11:50:40|2336.4|2336.1|2336.8|2336.5|2336.9|2336.6|2336.4|2336.1|5
1637322650000|2021-11-19 11:50:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|2
1637322660000|2021-11-19 11:51:00|2336.4|2336.1|2337.3|2337|2337.4|2337.1|2336.4|2336.1|27
1637322670000|2021-11-19 11:51:10|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|1
1637322680000|2021-11-19 11:51:20|||||||||4
1637322690000|2021-11-19 11:51:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637322700000|2021-11-19 11:51:40|2337.3|2337|2337.1|2336.8|2337.4|2337.1|2337.1|2336.8|10
1637322710000|2021-11-19 11:51:50|2337.2|2336.9|2336.9|2336.6|2337.3|2337|2336.9|2336.6|7
1637322720000|2021-11-19 11:52:00|2336.8|2336.5|2337.2|2336.9|2337.4|2337.1|2336.8|2336.5|10
1637322730000|2021-11-19 11:52:10|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|3
1637322740000|2021-11-19 11:52:20|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|0
1637322750000|2021-11-19 11:52:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|8
1637322760000|2021-11-19 11:52:40|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.9|2336.6|9
1637322770000|2021-11-19 11:52:50|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|3
1637322780000|2021-11-19 11:53:00|2337.1|2336.8|2336.7|2336.4|2337.1|2336.8|2336.7|2336.4|8
1637322790000|2021-11-19 11:53:10|2336.5|2336.2|2335.5|2335.2|2336.5|2336.2|2335.5|2335.2|30
1637322800000|2021-11-19 11:53:20|2335.4|2335.1|2334.8|2334.5|2335.5|2335.2|2334.8|2334.5|19
1637322810000|2021-11-19 11:53:30|2334.9|2334.6|2334.4|2334.1|2334.9|2334.6|2334.2|2333.9|30
1637322820000|2021-11-19 11:53:40|2334.3|2334|2334.4|2334.1|2334.5|2334.2|2334.1|2333.8|10
1637322830000|2021-11-19 11:53:50|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.3|2334|1
1637322840000|2021-11-19 11:54:00|2334.5|2334.2|2335.5|2335.2|2335.7|2335.4|2334.3|2334|6
1637322850000|2021-11-19 11:54:10|2335.4|2335.1|2335.7|2335.4|2335.7|2335.4|2335.2|2334.9|4
1637322860000|2021-11-19 11:54:20|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.6|2335.3|30
1637322870000|2021-11-19 11:54:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|7
1637322880000|2021-11-19 11:54:40|2335.5|2335.2|2336.5|2336.2|2336.5|2336.2|2335.5|2335.2|11
1637322890000|2021-11-19 11:54:50|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|2
1637322900000|2021-11-19 11:55:00|2336.7|2336.4|2335.6|2335.3|2336.7|2336.4|2335.6|2335.3|10
1637322910000|2021-11-19 11:55:10|2335.8|2335.5|2335.1|2334.8|2336|2335.7|2335.1|2334.8|44
1637322920000|2021-11-19 11:55:20|2335.2|2334.9|2335.2|2334.9|2335.6|2335.3|2335|2334.7|15
1637322930000|2021-11-19 11:55:30|2335.3|2335|2336.1|2335.8|2336.1|2335.8|2335.3|2335|100
1637322940000|2021-11-19 11:55:40|2336.2|2335.9|2336.5|2336.2|2336.5|2336.2|2336|2335.7|52
1637322950000|2021-11-19 11:55:50|2336.6|2336.3|2337.3|2337|2337.4|2337.1|2336.6|2336.3|45
1637322960000|2021-11-19 11:56:00|2337.4|2337.1|2337.1|2336.8|2337.4|2337.1|2337.1|2336.8|9
1637322970000|2021-11-19 11:56:10|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|0
1637322980000|2021-11-19 11:56:20|2337.2|2336.9|2336.6|2336.3|2337.2|2336.9|2336.6|2336.3|24
1637322990000|2021-11-19 11:56:30|2336.4|2336.1|2336.9|2336.6|2336.9|2336.6|2336.4|2336.1|12
1637323000000|2021-11-19 11:56:40|2337.1|2336.8|2337.2|2336.9|2337.3|2337|2337.1|2336.8|6
1637323010000|2021-11-19 11:56:50|2336.8|2336.5|2336.9|2336.6|2337|2336.7|2336.8|2336.5|7
1637323020000|2021-11-19 11:57:00|2337|2336.7|2336.8|2336.5|2337|2336.7|2336.8|2336.5|2
1637323030000|2021-11-19 11:57:10|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.2|2335.9|20
1637323040000|2021-11-19 11:57:20|2336.5|2336.2|2336.9|2336.6|2336.9|2336.6|2336.5|2336.2|9
1637323050000|2021-11-19 11:57:30|2336.8|2336.5|2337.1|2336.8|2337.1|2336.8|2336.8|2336.5|12
1637323060000|2021-11-19 11:57:40|2337|2336.7|2337|2336.7|2337.1|2336.8|2336.9|2336.6|3
1637323070000|2021-11-19 11:57:50|2336.9|2336.6|2336.9|2336.6|2337|2336.7|2336.9|2336.6|4
1637323080000|2021-11-19 11:58:00|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.7|2336.4|6
1637323090000|2021-11-19 11:58:10|2337|2336.7|2336.9|2336.6|2337.1|2336.8|2336.7|2336.4|6
1637323100000|2021-11-19 11:58:20|2337|2336.7|2337.8|2337.5|2337.8|2337.5|2337|2336.7|46
1637323110000|2021-11-19 11:58:30|2337.7|2337.4|2337.8|2337.5|2338|2337.7|2337.5|2337.2|17
1637323120000|2021-11-19 11:58:40|2337.6|2337.3|2338|2337.7|2338.2|2337.9|2337.6|2337.3|44
1637323130000|2021-11-19 11:58:50|2338.1|2337.8|2338.1|2337.8|2338.2|2337.9|2338|2337.7|10
1637323140000|2021-11-19 11:59:00|2338|2337.7|2338|2337.7|2338|2337.7|2337.6|2337.3|33
1637323150000|2021-11-19 11:59:10|2337.9|2337.6|2337.7|2337.4|2338|2337.7|2337.6|2337.3|27
1637323160000|2021-11-19 11:59:20|2337.8|2337.5|2338|2337.7|2338.1|2337.8|2337.7|2337.4|6
1637323170000|2021-11-19 11:59:30|2338.1|2337.8|2338.2|2337.9|2338.3|2338|2338.1|2337.8|5
1637323180000|2021-11-19 11:59:40|2338.1|2337.8|2337.6|2337.3|2338.2|2337.9|2337.6|2337.3|9
1637323190000|2021-11-19 11:59:50|2337.7|2337.4|2338|2337.7|2338|2337.7|2337.7|2337.4|3
1637323200000|2021-11-19 12:00:00|2338.2|2337.9|2338.3|2338|2338.3|2338|2337.9|2337.6|14
1637323210000|2021-11-19 12:00:10|2338.1|2337.8|2338.5|2338.2|2338.5|2338.2|2338.1|2337.8|24
1637323220000|2021-11-19 12:00:20|2338.4|2338.1|2338|2337.7|2338.5|2338.2|2338|2337.7|3
1637323230000|2021-11-19 12:00:30|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2337.9|2337.6|5
1637323240000|2021-11-19 12:00:40|2338.1|2337.8|2338.6|2338.3|2338.7|2338.4|2338|2337.7|35
1637323250000|2021-11-19 12:00:50|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|15
1637323260000|2021-11-19 12:01:00|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|6
1637323270000|2021-11-19 12:01:10|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|9
1637323280000|2021-11-19 12:01:20|2338.8|2338.5|2339|2338.7|2339.2|2338.9|2338.7|2338.4|23
1637323290000|2021-11-19 12:01:30|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.5|2338.2|19
1637323300000|2021-11-19 12:01:40|2338.8|2338.5|2338.9|2338.6|2339|2338.7|2338.7|2338.4|26
1637323310000|2021-11-19 12:01:50|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|3
1637323320000|2021-11-19 12:02:00|2338.7|2338.4|2338.6|2338.3|2338.8|2338.5|2338.5|2338.2|10
1637323330000|2021-11-19 12:02:10|2338.5|2338.2|2338.9|2338.6|2338.9|2338.6|2338.4|2338.1|15
1637323340000|2021-11-19 12:02:20|2338.8|2338.5|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|18
1637323350000|2021-11-19 12:02:30|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.7|2338.4|7
1637323360000|2021-11-19 12:02:40|2338.9|2338.6|2338.6|2338.3|2338.9|2338.6|2338.6|2338.3|14
1637323370000|2021-11-19 12:02:50|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|3
1637323380000|2021-11-19 12:03:00|2338.8|2338.5|2338.6|2338.3|2338.8|2338.5|2338.5|2338.2|8
1637323390000|2021-11-19 12:03:10|2338.1|2337.8|2338.6|2338.3|2338.6|2338.3|2338.1|2337.8|13
1637323400000|2021-11-19 12:03:20|2338.5|2338.2|2338.3|2338|2338.6|2338.3|2338.2|2337.9|5
1637323410000|2021-11-19 12:03:30|2338.2|2337.9|2338.4|2338.1|2338.5|2338.2|2338.2|2337.9|12
1637323420000|2021-11-19 12:03:40|2338.5|2338.2|2338.7|2338.4|2338.8|2338.5|2338.5|2338.2|3
1637323430000|2021-11-19 12:03:50|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.5|2338.2|13
1637323440000|2021-11-19 12:04:00|2338.6|2338.3|2338.1|2337.8|2338.6|2338.3|2338.1|2337.8|8
1637323450000|2021-11-19 12:04:10|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2337.7|2337.4|12
1637323460000|2021-11-19 12:04:20|2338.1|2337.8|2338.4|2338.1|2338.5|2338.2|2338.1|2337.8|7
1637323470000|2021-11-19 12:04:30|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.3|2338|0
1637323480000|2021-11-19 12:04:40|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.3|2338|10
1637323490000|2021-11-19 12:04:50|2338.5|2338.2|2338.9|2338.6|2339|2338.7|2338.5|2338.2|14
1637323500000|2021-11-19 12:05:00|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.2|2338.9|36
1637323510000|2021-11-19 12:05:10|2339.6|2339.3|2340|2339.7|2340.1|2339.8|2339.5|2339.2|25
1637323520000|2021-11-19 12:05:20|2340.1|2339.8|2340.3|2340|2340.5|2340.2|2340.1|2339.8|23
1637323530000|2021-11-19 12:05:30|2340.4|2340.1|2340.3|2340|2340.5|2340.2|2340.2|2339.9|39
1637323540000|2021-11-19 12:05:40|2340.4|2340.1|2340.4|2340.1|2340.6|2340.3|2340.3|2340|36
1637323550000|2021-11-19 12:05:50|2340.5|2340.2|2340|2339.7|2340.5|2340.2|2339.9|2339.6|19
1637323560000|2021-11-19 12:06:00|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|9
1637323570000|2021-11-19 12:06:10|2340|2339.7|2339.9|2339.6|2340.1|2339.8|2339.8|2339.5|16
1637323580000|2021-11-19 12:06:20|2340|2339.7|2340|2339.7|2340.1|2339.8|2339.9|2339.6|18
1637323590000|2021-11-19 12:06:30|2339.7|2339.4|2340|2339.7|2340|2339.7|2339.5|2339.2|16
1637323600000|2021-11-19 12:06:40|2340.1|2339.8|2339.4|2339.1|2340.1|2339.8|2339.3|2339|26
1637323610000|2021-11-19 12:06:50|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|11
1637323620000|2021-11-19 12:07:00|2339.1|2338.8|2339.3|2339|2339.5|2339.2|2339.1|2338.8|25
1637323630000|2021-11-19 12:07:10|2339.2|2338.9|2338.7|2338.4|2339.2|2338.9|2338.6|2338.3|84
1637323640000|2021-11-19 12:07:20|2338.8|2338.5|2338.5|2338.2|2338.9|2338.6|2338.5|2338.2|17
1637323650000|2021-11-19 12:07:30|2338.6|2338.3|2338.9|2338.6|2338.9|2338.6|2338.5|2338.2|22
1637323660000|2021-11-19 12:07:40|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|21
1637323670000|2021-11-19 12:07:50|2338.8|2338.5|2339|2338.7|2339|2338.7|2338.7|2338.4|11
1637323680000|2021-11-19 12:08:00|2338.9|2338.6|2339.7|2339.4|2340|2339.7|2338.8|2338.5|60
1637323690000|2021-11-19 12:08:10|2339.8|2339.5|2339.3|2339|2339.8|2339.5|2339.2|2338.9|14
1637323700000|2021-11-19 12:08:20|2339.2|2338.9|2338.4|2338.1|2339.2|2338.9|2338.4|2338.1|16
1637323710000|2021-11-19 12:08:30|2338.5|2338.2|2338.7|2338.4|2338.8|2338.5|2338.5|2338.2|13
1637323720000|2021-11-19 12:08:40|2338.8|2338.5|2338.5|2338.2|2339|2338.7|2338.5|2338.2|14
1637323730000|2021-11-19 12:08:50|2338.4|2338.1|2338.2|2337.9|2338.5|2338.2|2338.2|2337.9|9
1637323740000|2021-11-19 12:09:00|2338.3|2338|2338|2337.7|2338.4|2338.1|2337.8|2337.5|35
1637323750000|2021-11-19 12:09:10|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.9|2337.6|3
1637323760000|2021-11-19 12:09:20|2338|2337.7|2337.2|2336.9|2338|2337.7|2336.8|2336.5|112
1637323770000|2021-11-19 12:09:30|2337.1|2336.8|2337.6|2337.3|2337.9|2337.6|2337.1|2336.8|33
1637323780000|2021-11-19 12:09:40|2337.5|2337.2|2337.7|2337.4|2337.8|2337.5|2337.5|2337.2|18
1637323790000|2021-11-19 12:09:50|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|14
1637323800000|2021-11-19 12:10:00|2337.4|2337.1|2337.3|2337|2337.5|2337.2|2337.2|2336.9|78
1637323810000|2021-11-19 12:10:10|2337.4|2337.1|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|14
1637323820000|2021-11-19 12:10:20|2337.4|2337.1|2337.1|2336.8|2337.4|2337.1|2337|2336.7|11
1637323830000|2021-11-19 12:10:30|2337|2336.7|2336.7|2336.4|2337|2336.7|2336.7|2336.4|28
1637323840000|2021-11-19 12:10:40|2336.8|2336.5|2336.1|2335.8|2336.8|2336.5|2336|2335.7|38
1637323850000|2021-11-19 12:10:50|2336|2335.7|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|14
1637323860000|2021-11-19 12:11:00|2335.7|2335.4|2334.8|2334.5|2335.8|2335.5|2334.8|2334.5|67
1637323870000|2021-11-19 12:11:10|2334.7|2334.4|2334.6|2334.3|2334.9|2334.6|2334.3|2334|24
1637323880000|2021-11-19 12:11:20|2334.5|2334.2|2334.6|2334.3|2334.7|2334.4|2334.3|2334|18
1637323890000|2021-11-19 12:11:30|2334.5|2334.2|2334.3|2334|2334.7|2334.4|2334.3|2334|35
1637323900000|2021-11-19 12:11:40|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334|2333.7|15
1637323910000|2021-11-19 12:11:50|2334.1|2333.8|2334.9|2334.6|2335.2|2334.9|2334|2333.7|31
1637323920000|2021-11-19 12:12:00|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|13
1637323930000|2021-11-19 12:12:10|2335|2334.7|2335.3|2335|2335.3|2335|2335|2334.7|16
1637323940000|2021-11-19 12:12:20|2335.1|2334.8|2334.1|2333.8|2335.1|2334.8|2333.9|2333.6|37
1637323950000|2021-11-19 12:12:30|2334|2333.7|2333.9|2333.6|2334.4|2334.1|2333.9|2333.6|75
1637323960000|2021-11-19 12:12:40|2333.7|2333.4|2333.4|2333.1|2333.7|2333.4|2333.3|2333|30
1637323970000|2021-11-19 12:12:50|2333.2|2332.9|2333.5|2333.2|2333.5|2333.2|2333.1|2332.8|32
1637323980000|2021-11-19 12:13:00|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.4|2333.1|16
1637323990000|2021-11-19 12:13:10|2333.4|2333.1|2333.7|2333.4|2333.7|2333.4|2333.4|2333.1|22
1637324000000|2021-11-19 12:13:20|2333.8|2333.5|2334.2|2333.9|2334.5|2334.2|2333.8|2333.5|47
1637324010000|2021-11-19 12:13:30|2334.3|2334|2334.1|2333.8|2334.3|2334|2334|2333.7|9
1637324020000|2021-11-19 12:13:40|2334|2333.7|2333.6|2333.3|2334|2333.7|2333.3|2333|41
1637324030000|2021-11-19 12:13:50|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|15
1637324040000|2021-11-19 12:14:00|2333.4|2333.1|2333.4|2333.1|2333.5|2333.2|2333.3|2333|11
1637324050000|2021-11-19 12:14:10|2332.9|2332.6|2332.8|2332.5|2333|2332.7|2332.7|2332.4|72
1637324060000|2021-11-19 12:14:20|2332.9|2332.6|2333.5|2333.2|2333.5|2333.2|2332.8|2332.5|56
1637324070000|2021-11-19 12:14:30|2333.6|2333.3|2334.3|2334|2334.4|2334.1|2333.3|2333|51
1637324080000|2021-11-19 12:14:40|2334.2|2333.9|2334.3|2334|2334.7|2334.4|2334.2|2333.9|23
1637324090000|2021-11-19 12:14:50|||||||||4
1637324100000|2021-11-19 12:15:00|2334.4|2334.1|2334.2|2333.9|2334.5|2334.2|2334.2|2333.9|18
1637324110000|2021-11-19 12:15:10|2334.3|2334|2334|2333.7|2334.3|2334|2333.9|2333.6|16
1637324120000|2021-11-19 12:15:20|2333.9|2333.6|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|14
1637324130000|2021-11-19 12:15:30|2333.6|2333.3|2333.9|2333.6|2333.9|2333.6|2333.4|2333.1|23
1637324140000|2021-11-19 12:15:40|2334|2333.7|2334.8|2334.5|2334.9|2334.6|2334|2333.7|25
1637324150000|2021-11-19 12:15:50|2334.9|2334.6|2334.6|2334.3|2334.9|2334.6|2334.6|2334.3|24
1637324160000|2021-11-19 12:16:00|2334.8|2334.5|2334.3|2334|2334.8|2334.5|2334.3|2334|17
1637324170000|2021-11-19 12:16:10|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.2|2333.9|9
1637324180000|2021-11-19 12:16:20|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|10
1637324190000|2021-11-19 12:16:30|2334.6|2334.3|2334.8|2334.5|2334.9|2334.6|2334.6|2334.3|10
1637324200000|2021-11-19 12:16:40|2334.7|2334.4|2334.9|2334.6|2335.1|2334.8|2334.7|2334.4|25
1637324210000|2021-11-19 12:16:50|2335|2334.7|2334.8|2334.5|2335|2334.7|2334.8|2334.5|13
1637324220000|2021-11-19 12:17:00|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.7|2334.4|23
1637324230000|2021-11-19 12:17:10|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2334.8|2334.5|12
1637324240000|2021-11-19 12:17:20|2335.3|2335|2335.8|2335.5|2335.8|2335.5|2335.3|2335|39
1637324250000|2021-11-19 12:17:30|2335.5|2335.2|2335.4|2335.1|2335.8|2335.5|2335.4|2335.1|36
1637324260000|2021-11-19 12:17:40|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|12
1637324270000|2021-11-19 12:17:50|2335.1|2334.8|2334.8|2334.5|2335.7|2335.4|2334.8|2334.5|28
1637324280000|2021-11-19 12:18:00|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.3|2334|25
1637324290000|2021-11-19 12:18:10|2334.4|2334.1|2334.9|2334.6|2334.9|2334.6|2334.4|2334.1|36
1637324300000|2021-11-19 12:18:20|2334.8|2334.5|2334.5|2334.2|2334.9|2334.6|2334.4|2334.1|11
1637324310000|2021-11-19 12:18:30|2334.4|2334.1|2334.4|2334.1|2334.5|2334.2|2334.3|2334|20
1637324320000|2021-11-19 12:18:40|2334.5|2334.2|2334.7|2334.4|2334.8|2334.5|2334.5|2334.2|19
1637324330000|2021-11-19 12:18:50|2334.6|2334.3|2334.4|2334.1|2334.7|2334.4|2334.2|2333.9|21
1637324340000|2021-11-19 12:19:00|2334.5|2334.2|2334.8|2334.5|2334.9|2334.6|2334.4|2334.1|10
1637324350000|2021-11-19 12:19:10|2334.9|2334.6|2335|2334.7|2335.1|2334.8|2334.9|2334.6|10
1637324360000|2021-11-19 12:19:20|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|13
1637324370000|2021-11-19 12:19:30|2334.8|2334.5|2334.8|2334.5|2335|2334.7|2334.8|2334.5|21
1637324380000|2021-11-19 12:19:40|2334.6|2334.3|2334.6|2334.3|2335|2334.7|2334.6|2334.3|23
1637324390000|2021-11-19 12:19:50|2334.3|2334|2334.3|2334|2334.3|2334|2334.2|2333.9|16
1637324400000|2021-11-19 12:20:00|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.1|2333.8|14
1637324410000|2021-11-19 12:20:10|2334.4|2334.1|2335.2|2334.9|2335.2|2334.9|2334.4|2334.1|15
1637324420000|2021-11-19 12:20:20|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|0
1637324430000|2021-11-19 12:20:30|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|5
1637324440000|2021-11-19 12:20:40|2335.3|2335|2335.9|2335.6|2335.9|2335.6|2335.3|2335|12
1637324450000|2021-11-19 12:20:50|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|3
1637324460000|2021-11-19 12:21:00|2336|2335.7|2336.4|2336.1|2336.5|2336.2|2336|2335.7|12
1637324470000|2021-11-19 12:21:10|2336.3|2336|2336.2|2335.9|2336.4|2336.1|2336.1|2335.8|5
1637324480000|2021-11-19 12:21:20|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|2
1637324490000|2021-11-19 12:21:30|2336.5|2336.2|2336.2|2335.9|2336.5|2336.2|2336.2|2335.9|20
1637324500000|2021-11-19 12:21:40|2336.3|2336|2336.5|2336.2|2336.5|2336.2|2336.3|2336|11
1637324510000|2021-11-19 12:21:50|2336.6|2336.3|2337|2336.7|2337|2336.7|2336.5|2336.2|16
1637324520000|2021-11-19 12:22:00|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|9
1637324530000|2021-11-19 12:22:10|||||||||1
1637324540000|2021-11-19 12:22:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|3
1637324550000|2021-11-19 12:22:30|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|1
1637324560000|2021-11-19 12:22:40|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|1
1637324570000|2021-11-19 12:22:50|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|2
1637324580000|2021-11-19 12:23:00|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.8|2336.5|5
1637324590000|2021-11-19 12:23:10|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.7|2336.4|10
1637324600000|2021-11-19 12:23:20|2336.9|2336.6|2337|2336.7|2337.1|2336.8|2336.8|2336.5|23
1637324610000|2021-11-19 12:23:30|2337.1|2336.8|2336.6|2336.3|2337.3|2337|2336.6|2336.3|11
1637324620000|2021-11-19 12:23:40|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|3
1637324630000|2021-11-19 12:23:50|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|7
1637324640000|2021-11-19 12:24:00|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.4|2336.1|7
1637324650000|2021-11-19 12:24:10|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|1
1637324660000|2021-11-19 12:24:20|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|5
1637324670000|2021-11-19 12:24:30|2336.9|2336.6|2337|2336.7|2337.2|2336.9|2336.9|2336.6|14
1637324680000|2021-11-19 12:24:40|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.6|2336.3|4
1637324690000|2021-11-19 12:24:50|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|0
1637324700000|2021-11-19 12:25:00|2336.8|2336.5|2336.1|2335.8|2336.8|2336.5|2336.1|2335.8|8
1637324710000|2021-11-19 12:25:10|2336.2|2335.9|2336.1|2335.8|2336.3|2336|2336.1|2335.8|4
1637324720000|2021-11-19 12:25:20|2335.9|2335.6|2335.9|2335.6|2336|2335.7|2335.9|2335.6|5
1637324730000|2021-11-19 12:25:30|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|8
1637324740000|2021-11-19 12:25:40|2336.1|2335.8|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|3
1637324750000|2021-11-19 12:25:50|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336|2335.7|2
1637324760000|2021-11-19 12:26:00|2336.2|2335.9|2336.1|2335.8|2336.3|2336|2336.1|2335.8|1
1637324770000|2021-11-19 12:26:10|2336.2|2335.9|2336.1|2335.8|2336.3|2336|2336.1|2335.8|2
1637324780000|2021-11-19 12:26:20|2336.2|2335.9|2336.5|2336.2|2336.5|2336.2|2336.2|2335.9|2
1637324790000|2021-11-19 12:26:30|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|7
1637324800000|2021-11-19 12:26:40|2336.8|2336.5|2337.1|2336.8|2337.2|2336.9|2336.8|2336.5|4
1637324810000|2021-11-19 12:26:50|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337|2336.7|5
1637324820000|2021-11-19 12:27:00|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|4
1637324830000|2021-11-19 12:27:10|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.5|2337.2|2
1637324840000|2021-11-19 12:27:20|2337.9|2337.6|2337.4|2337.1|2337.9|2337.6|2337.4|2337.1|3
1637324850000|2021-11-19 12:27:30|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|0
1637324860000|2021-11-19 12:27:40|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|3
1637324870000|2021-11-19 12:27:50|2337.6|2337.3|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|1
1637324880000|2021-11-19 12:28:00|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|0
1637324890000|2021-11-19 12:28:10|2337.8|2337.5|2337.8|2337.5|2337.9|2337.6|2337.6|2337.3|7
1637324900000|2021-11-19 12:28:20|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1637324910000|2021-11-19 12:28:30|2337.8|2337.5|2338|2337.7|2338|2337.7|2337.7|2337.4|7
1637324920000|2021-11-19 12:28:40|2337.9|2337.6|2337.5|2337.2|2337.9|2337.6|2337.5|2337.2|3
1637324930000|2021-11-19 12:28:50|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|1
1637324950000|2021-11-19 12:29:10|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|1
1637324960000|2021-11-19 12:29:20|2337.8|2337.5|2338|2337.7|2338|2337.7|2337.8|2337.5|1
1637324970000|2021-11-19 12:29:30|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|4
1637324980000|2021-11-19 12:29:40|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|0
1637324990000|2021-11-19 12:29:50|2338.2|2337.9|2338.3|2338|2338.4|2338.1|2338.2|2337.9|7
1637325000000|2021-11-19 12:30:00|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2338|2337.7|16
1637325010000|2021-11-19 12:30:10|2338|2337.7|2338.5|2338.2|2338.5|2338.2|2337.9|2337.6|27
1637325020000|2021-11-19 12:30:20|2338.7|2338.4|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|24
1637325030000|2021-11-19 12:30:30|2338.8|2338.5|2339|2338.7|2339|2338.7|2338.7|2338.4|43
1637325040000|2021-11-19 12:30:40|2339.1|2338.8|2339.6|2339.3|2339.9|2339.6|2339.1|2338.8|54
1637325050000|2021-11-19 12:30:50|2339.5|2339.2|2339.2|2338.9|2339.5|2339.2|2339.2|2338.9|8
1637325060000|2021-11-19 12:31:00|2339.1|2338.8|2338.8|2338.5|2339.1|2338.8|2338.6|2338.3|28
1637325070000|2021-11-19 12:31:10|2338.7|2338.4|2338.2|2337.9|2338.8|2338.5|2338|2337.7|33
1637325080000|2021-11-19 12:31:20|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|6
1637325090000|2021-11-19 12:31:30|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1637325100000|2021-11-19 12:31:40|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2338.2|2337.9|2
1637325110000|2021-11-19 12:31:50|2338.3|2338|2338.1|2337.8|2338.3|2338|2338.1|2337.8|6
1637325120000|2021-11-19 12:32:00|2338.2|2337.9|2337.6|2337.3|2338.3|2338|2337.6|2337.3|12
1637325130000|2021-11-19 12:32:10|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|3
1637325140000|2021-11-19 12:32:20|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|4
1637325150000|2021-11-19 12:32:30|2337.3|2337|2337.7|2337.4|2337.7|2337.4|2337.2|2336.9|8
1637325160000|2021-11-19 12:32:40|2337.5|2337.2|2337.2|2336.9|2337.7|2337.4|2337.2|2336.9|4
1637325170000|2021-11-19 12:32:50|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|2
1637325180000|2021-11-19 12:33:00|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.3|2337|6
1637325190000|2021-11-19 12:33:10|2337.6|2337.3|2337.8|2337.5|2337.9|2337.6|2337.6|2337.3|3
1637325200000|2021-11-19 12:33:20|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|4
1637325210000|2021-11-19 12:33:30|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.5|2337.2|1
1637325220000|2021-11-19 12:33:40|2337.8|2337.5|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|12
1637325230000|2021-11-19 12:33:50|2337.1|2336.8|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|64
1637325240000|2021-11-19 12:34:00|2337|2336.7|2337.1|2336.8|2337.2|2336.9|2336.9|2336.6|17
1637325250000|2021-11-19 12:34:10|2337.2|2336.9|2336.9|2336.6|2337.2|2336.9|2336.9|2336.6|10
1637325260000|2021-11-19 12:34:20|2337|2336.7|2336.7|2336.4|2337.2|2336.9|2336.7|2336.4|10
1637325270000|2021-11-19 12:34:30|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|9
1637325280000|2021-11-19 12:34:40|2337|2336.7|2337.3|2337|2337.3|2337|2336.9|2336.6|8
1637325290000|2021-11-19 12:34:50|2337.5|2337.2|2337.9|2337.6|2337.9|2337.6|2337.3|2337|15
1637325300000|2021-11-19 12:35:00|2338.1|2337.8|2337.9|2337.6|2338.2|2337.9|2337.7|2337.4|22
1637325310000|2021-11-19 12:35:10|2338.2|2337.9|2338.1|2337.8|2338.5|2338.2|2337.9|2337.6|10
1637325320000|2021-11-19 12:35:20|2338.2|2337.9|2338.7|2338.4|2338.8|2338.5|2338.1|2337.8|9
1637325330000|2021-11-19 12:35:30|2338.8|2338.5|2338.5|2338.2|2338.8|2338.5|2338.5|2338.2|14
1637325340000|2021-11-19 12:35:40|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|0
1637325350000|2021-11-19 12:35:50|2338.8|2338.5|2338.5|2338.2|2338.8|2338.5|2338.4|2338.1|10
1637325360000|2021-11-19 12:36:00|2338.4|2338.1|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|15
1637325370000|2021-11-19 12:36:10|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|11
1637325380000|2021-11-19 12:36:20|2338.5|2338.2|2338|2337.7|2338.7|2338.4|2338|2337.7|3
1637325390000|2021-11-19 12:36:30|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|17
1637325400000|2021-11-19 12:36:40|2337.9|2337.6|2338.1|2337.8|2338.2|2337.9|2337.9|2337.6|2
1637325410000|2021-11-19 12:36:50|2337.9|2337.6|2337.5|2337.2|2338|2337.7|2337.5|2337.2|5
1637325420000|2021-11-19 12:37:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|7
1637325430000|2021-11-19 12:37:10|2337.4|2337.1|2337|2336.7|2337.4|2337.1|2337|2336.7|4
1637325440000|2021-11-19 12:37:20|2336.9|2336.6|2336.6|2336.3|2336.9|2336.6|2336.6|2336.3|3
1637325450000|2021-11-19 12:37:30|2336.7|2336.4|2336.7|2336.4|2336.8|2336.5|2336.6|2336.3|10
1637325460000|2021-11-19 12:37:40|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.5|2336.2|12
1637325470000|2021-11-19 12:37:50|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|6
1637325480000|2021-11-19 12:38:00|2336.5|2336.2|2336.1|2335.8|2336.5|2336.2|2336|2335.7|14
1637325490000|2021-11-19 12:38:10|2336|2335.7|2335.6|2335.3|2336|2335.7|2335.4|2335.1|39
1637325500000|2021-11-19 12:38:20|2335.5|2335.2|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|8
1637325510000|2021-11-19 12:38:30|2335.9|2335.6|2336|2335.7|2336.1|2335.8|2335.9|2335.6|2
1637325520000|2021-11-19 12:38:40|2335.9|2335.6|2336.5|2336.2|2336.5|2336.2|2335.7|2335.4|48
1637325530000|2021-11-19 12:38:50|2336.4|2336.1|2335.9|2335.6|2336.5|2336.2|2335.9|2335.6|48
1637325540000|2021-11-19 12:39:00|2335.8|2335.5|2335.3|2335|2335.8|2335.5|2335.2|2334.9|32
1637325550000|2021-11-19 12:39:10|2335|2334.7|2334.2|2333.9|2335.1|2334.8|2334|2333.7|55
1637325560000|2021-11-19 12:39:20|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.3|2334|4
1637325570000|2021-11-19 12:39:30|2334.2|2333.9|2333.9|2333.6|2334.2|2333.9|2333.9|2333.6|22
1637325580000|2021-11-19 12:39:40|2334.1|2333.8|2334.3|2334|2334.3|2334|2334.1|2333.8|12
1637325590000|2021-11-19 12:39:50|2334.2|2333.9|2334.4|2334.1|2334.5|2334.2|2334.2|2333.9|15
1637325600000|2021-11-19 12:40:00|2334.5|2334.2|2334.2|2333.9|2334.5|2334.2|2334.1|2333.8|14
1637325610000|2021-11-19 12:40:10|2334.4|2334.1|2334.3|2334|2334.5|2334.2|2334.3|2334|9
1637325620000|2021-11-19 12:40:20|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.1|2333.8|24
1637325630000|2021-11-19 12:40:30|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.4|2334.1|6
1637325640000|2021-11-19 12:40:40|2334.8|2334.5|2334.6|2334.3|2335|2334.7|2334.6|2334.3|12
1637325650000|2021-11-19 12:40:50|2334.7|2334.4|2334.4|2334.1|2334.7|2334.4|2334.1|2333.8|12
1637325660000|2021-11-19 12:41:00|2334.3|2334|2334.5|2334.2|2334.6|2334.3|2334.3|2334|6
1637325670000|2021-11-19 12:41:10|2334.3|2334|2334.1|2333.8|2334.4|2334.1|2334.1|2333.8|6
1637325680000|2021-11-19 12:41:20|2334.2|2333.9|2334|2333.7|2334.3|2334|2334|2333.7|13
1637325690000|2021-11-19 12:41:30|2334.1|2333.8|2334.6|2334.3|2334.7|2334.4|2334|2333.7|19
1637325700000|2021-11-19 12:41:40|2334.7|2334.4|2334.5|2334.2|2334.9|2334.6|2334.4|2334.1|46
1637325710000|2021-11-19 12:41:50|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|6
1637325720000|2021-11-19 12:42:00|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334|2333.7|5
1637325730000|2021-11-19 12:42:10|2334.2|2333.9|2334.4|2334.1|2334.5|2334.2|2334.2|2333.9|20
1637325740000|2021-11-19 12:42:20|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.3|2334|8
1637325750000|2021-11-19 12:42:30|2334.2|2333.9|2334.3|2334|2334.4|2334.1|2334.2|2333.9|8
1637325760000|2021-11-19 12:42:40|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|3
1637325770000|2021-11-19 12:42:50|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|4
1637325780000|2021-11-19 12:43:00|2334|2333.7|2333.5|2333.2|2334.2|2333.9|2333.5|2333.2|29
1637325790000|2021-11-19 12:43:10|2333.6|2333.3|2333.6|2333.3|2333.8|2333.5|2333.5|2333.2|10
1637325800000|2021-11-19 12:43:20|2333.7|2333.4|2333.5|2333.2|2333.7|2333.4|2333.5|2333.2|11
1637325810000|2021-11-19 12:43:30|2333.4|2333.1|2333|2332.7|2333.4|2333.1|2333|2332.7|23
1637325820000|2021-11-19 12:43:40|2332.7|2332.4|2332.6|2332.3|2333|2332.7|2332.3|2332|55
1637325830000|2021-11-19 12:43:50|2332.4|2332.1|2332.6|2332.3|2332.6|2332.3|2332.3|2332|15
1637325840000|2021-11-19 12:44:00|2332.7|2332.4|2332.5|2332.2|2333.1|2332.8|2332.5|2332.2|19
1637325850000|2021-11-19 12:44:10|2332.1|2331.8|2332.1|2331.8|2332.4|2332.1|2332.1|2331.8|15
1637325860000|2021-11-19 12:44:20|2331.9|2331.6|2332|2331.7|2332.1|2331.8|2331.9|2331.6|9
1637325870000|2021-11-19 12:44:30|2331.9|2331.6|2331.8|2331.5|2332|2331.7|2331.8|2331.5|23
1637325880000|2021-11-19 12:44:40|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.3|2331|30
1637325890000|2021-11-19 12:44:50|2331.7|2331.4|2332|2331.7|2332.1|2331.8|2331.7|2331.4|13
1637325900000|2021-11-19 12:45:00|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2330.9|2330.6|55
1637325910000|2021-11-19 12:45:10|2331.1|2330.8|2330.4|2330.1|2331.1|2330.8|2330.4|2330.1|98
1637325920000|2021-11-19 12:45:20|2330.5|2330.2|2330.8|2330.5|2330.9|2330.6|2330.4|2330.1|32
1637325930000|2021-11-19 12:45:30|2330.7|2330.4|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|19
1637325940000|2021-11-19 12:45:40|2330.8|2330.5|2331.3|2331|2331.3|2331|2330.8|2330.5|4
1637325950000|2021-11-19 12:45:50|2331.2|2330.9|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|9
1637325960000|2021-11-19 12:46:00|2331.3|2331|2331.1|2330.8|2331.5|2331.2|2330.9|2330.6|28
1637325970000|2021-11-19 12:46:10|2331|2330.7|2331.2|2330.9|2331.2|2330.9|2331|2330.7|9
1637325980000|2021-11-19 12:46:20|2331.3|2331|2331.2|2330.9|2331.5|2331.2|2331.1|2330.8|8
1637325990000|2021-11-19 12:46:30|2331|2330.7|2331.6|2331.3|2331.6|2331.3|2331|2330.7|41
1637326000000|2021-11-19 12:46:40|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|14
1637326010000|2021-11-19 12:46:50|2331.3|2331|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|3
1637326020000|2021-11-19 12:47:00|2331.3|2331|2331.2|2330.9|2331.3|2331|2331.2|2330.9|8
1637326030000|2021-11-19 12:47:10|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|40
1637326040000|2021-11-19 12:47:20|2330.7|2330.4|2329.7|2329.4|2330.7|2330.4|2329.7|2329.4|78
1637326050000|2021-11-19 12:47:30|2329.8|2329.5|2330.3|2330|2330.5|2330.2|2329.8|2329.5|40
1637326060000|2021-11-19 12:47:40|2330.4|2330.1|2330.8|2330.5|2330.9|2330.6|2330.3|2330|33
1637326070000|2021-11-19 12:47:50|2330.6|2330.3|2331.3|2331|2331.6|2331.3|2330.6|2330.3|40
1637326080000|2021-11-19 12:48:00|2331.2|2330.9|2331.4|2331.1|2331.4|2331.1|2331|2330.7|5
1637326090000|2021-11-19 12:48:10|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|3
1637326100000|2021-11-19 12:48:20|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|1
1637326110000|2021-11-19 12:48:30|2331.8|2331.5|2332|2331.7|2332|2331.7|2331.8|2331.5|11
1637326120000|2021-11-19 12:48:40|2332.1|2331.8|2331.9|2331.6|2332.2|2331.9|2331.8|2331.5|18
1637326130000|2021-11-19 12:48:50|2332|2331.7|2331.3|2331|2332|2331.7|2331.3|2331|10
1637326140000|2021-11-19 12:49:00|2331.6|2331.3|2331|2330.7|2331.6|2331.3|2331|2330.7|9
1637326150000|2021-11-19 12:49:10|2330.8|2330.5|2330.5|2330.2|2330.8|2330.5|2330.4|2330.1|22
1637326160000|2021-11-19 12:49:20|2330.6|2330.3|2330.6|2330.3|2330.8|2330.5|2330.5|2330.2|11
1637326170000|2021-11-19 12:49:30|2330.7|2330.4|2331.1|2330.8|2331.1|2330.8|2330.6|2330.3|14
1637326180000|2021-11-19 12:49:40|2330.9|2330.6|2330.4|2330.1|2331|2330.7|2330.3|2330|27
1637326190000|2021-11-19 12:49:50|2330.3|2330|2331.2|2330.9|2331.2|2330.9|2330.3|2330|49
1637326200000|2021-11-19 12:50:00|2331|2330.7|2330.8|2330.5|2331.2|2330.9|2330.8|2330.5|12
1637326210000|2021-11-19 12:50:10|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2330.2|2329.9|15
1637326220000|2021-11-19 12:50:20|2330.5|2330.2|2330.4|2330.1|2330.7|2330.4|2330.4|2330.1|8
1637326230000|2021-11-19 12:50:30|2330.3|2330|2330.5|2330.2|2330.7|2330.4|2330.3|2330|19
1637326240000|2021-11-19 12:50:40|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.3|2330|9
1637326250000|2021-11-19 12:50:50|2330.4|2330.1|2330.9|2330.6|2331.3|2331|2330.4|2330.1|34
1637326260000|2021-11-19 12:51:00|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|7
1637326270000|2021-11-19 12:51:10|2330.5|2330.2|2330.8|2330.5|2330.9|2330.6|2330.4|2330.1|15
1637326280000|2021-11-19 12:51:20|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.9|2330.6|13
1637326290000|2021-11-19 12:51:30|2330.8|2330.5|2330.9|2330.6|2331|2330.7|2330.8|2330.5|7
1637326300000|2021-11-19 12:51:40|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.5|2330.2|11
1637326310000|2021-11-19 12:51:50|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|6
1637326320000|2021-11-19 12:52:00|2330.9|2330.6|2331.4|2331.1|2331.4|2331.1|2330.9|2330.6|19
1637326330000|2021-11-19 12:52:10|2331.6|2331.3|2331.4|2331.1|2331.6|2331.3|2331.2|2330.9|25
1637326340000|2021-11-19 12:52:20|2331.3|2331|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|1
1637326350000|2021-11-19 12:52:30|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2330.7|2330.4|30
1637326360000|2021-11-19 12:52:40|2331.1|2330.8|2331|2330.7|2331.2|2330.9|2330.9|2330.6|18
1637326370000|2021-11-19 12:52:50|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331|2330.7|7
1637326380000|2021-11-19 12:53:00|2331|2330.7|2331.3|2331|2331.7|2331.4|2331|2330.7|66
1637326390000|2021-11-19 12:53:10|2331.4|2331.1|2331.1|2330.8|2331.5|2331.2|2331.1|2330.8|7
1637326400000|2021-11-19 12:53:20|2331|2330.7|2331.4|2331.1|2331.5|2331.2|2331|2330.7|11
1637326410000|2021-11-19 12:53:30|2331.3|2331|2331.8|2331.5|2331.9|2331.6|2331.3|2331|34
1637326420000|2021-11-19 12:53:40|2331.7|2331.4|2331.6|2331.3|2331.8|2331.5|2331.5|2331.2|5
1637326430000|2021-11-19 12:53:50|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.4|2331.1|14
1637326440000|2021-11-19 12:54:00|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.3|2331|12
1637326450000|2021-11-19 12:54:10|2331.6|2331.3|2331|2330.7|2331.6|2331.3|2331|2330.7|27
1637326460000|2021-11-19 12:54:20|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2330.9|2330.6|10
1637326470000|2021-11-19 12:54:30|2331|2330.7|2331.5|2331.2|2331.5|2331.2|2331|2330.7|24
1637326480000|2021-11-19 12:54:40|2331.4|2331.1|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|2
1637326490000|2021-11-19 12:54:50|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.2|2330.9|6
1637326500000|2021-11-19 12:55:00|2331.5|2331.2|2331.1|2330.8|2331.5|2331.2|2331|2330.7|6
1637326510000|2021-11-19 12:55:10|2331.4|2331.1|2331.5|2331.2|2331.6|2331.3|2331.4|2331.1|22
1637326520000|2021-11-19 12:55:20|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2331.3|2331|4
1637326530000|2021-11-19 12:55:30|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|9
1637326540000|2021-11-19 12:55:40|2331.6|2331.3|2332|2331.7|2332|2331.7|2331.6|2331.3|15
1637326550000|2021-11-19 12:55:50|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|11
1637326560000|2021-11-19 12:56:00|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.7|2331.4|21
1637326570000|2021-11-19 12:56:10|2332|2331.7|2332|2331.7|2332.1|2331.8|2332|2331.7|5
1637326580000|2021-11-19 12:56:20|2332.1|2331.8|2332.5|2332.2|2332.5|2332.2|2332|2331.7|25
1637326590000|2021-11-19 12:56:30|2332.3|2332|2331.8|2331.5|2332.3|2332|2331.8|2331.5|15
1637326600000|2021-11-19 12:56:40|2331.9|2331.6|2331.8|2331.5|2332.1|2331.8|2331.6|2331.3|21
1637326610000|2021-11-19 12:56:50|2331.9|2331.6|2331.8|2331.5|2331.9|2331.6|2331.8|2331.5|2
1637326620000|2021-11-19 12:57:00|2331.7|2331.4|2331.1|2330.8|2331.7|2331.4|2331.1|2330.8|16
1637326630000|2021-11-19 12:57:10|2330.9|2330.6|2331.2|2330.9|2331.2|2330.9|2330.7|2330.4|12
1637326640000|2021-11-19 12:57:20|2331.1|2330.8|2330.6|2330.3|2331.1|2330.8|2330.5|2330.2|15
1637326650000|2021-11-19 12:57:30|2330.5|2330.2|2330.8|2330.5|2330.9|2330.6|2330.5|2330.2|13
1637326660000|2021-11-19 12:57:40|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.8|2330.5|6
1637326670000|2021-11-19 12:57:50|2331|2330.7|2331.3|2331|2331.3|2331|2331|2330.7|22
1637326680000|2021-11-19 12:58:00|2331.2|2330.9|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|19
1637326690000|2021-11-19 12:58:10|2331.4|2331.1|2332|2331.7|2332.1|2331.8|2331.4|2331.1|23
1637326700000|2021-11-19 12:58:20|2332.1|2331.8|2332.1|2331.8|2332.3|2332|2331.9|2331.6|39
1637326710000|2021-11-19 12:58:30|2332|2331.7|2332.1|2331.8|2332.2|2331.9|2332|2331.7|10
1637326720000|2021-11-19 12:58:40|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|12
1637326730000|2021-11-19 12:58:50|2332.3|2332|2332.3|2332|2332.4|2332.1|2332.1|2331.8|12
1637326740000|2021-11-19 12:59:00|2332.2|2331.9|2333|2332.7|2333.1|2332.8|2332.2|2331.9|64
1637326750000|2021-11-19 12:59:10|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|22
1637326760000|2021-11-19 12:59:20|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.2|2332.9|5
1637326770000|2021-11-19 12:59:30|2333|2332.7|2332.6|2332.3|2333.2|2332.9|2332.6|2332.3|29
1637326780000|2021-11-19 12:59:40|2332.5|2332.2|2333|2332.7|2333|2332.7|2332.4|2332.1|26
1637326790000|2021-11-19 12:59:50|2333.1|2332.8|2333.7|2333.4|2333.7|2333.4|2333.1|2332.8|12
1637326800000|2021-11-19 13:00:00|2334.1|2333.8|2333.7|2333.4|2334.5|2334.2|2333.7|2333.4|107
1637326810000|2021-11-19 13:00:10|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333|2332.7|45
1637326820000|2021-11-19 13:00:20|2333|2332.7|2332.3|2332|2333|2332.7|2332.3|2332|42
1637326830000|2021-11-19 13:00:30|2332.4|2332.1|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|101
1637326840000|2021-11-19 13:00:40|2332.1|2331.8|2332|2331.7|2332.1|2331.8|2332|2331.7|28
1637326850000|2021-11-19 13:00:50|2332.1|2331.8|2331.9|2331.6|2332.4|2332.1|2331.8|2331.5|67
1637326860000|2021-11-19 13:01:00|2332|2331.7|2331.9|2331.6|2332|2331.7|2331.5|2331.2|30
1637326870000|2021-11-19 13:01:10|2331.6|2331.3|2331.4|2331.1|2331.7|2331.4|2331.4|2331.1|15
1637326880000|2021-11-19 13:01:20|2331.3|2331|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|16
1637326890000|2021-11-19 13:01:30|2331.4|2331.1|2331.7|2331.4|2331.8|2331.5|2331.4|2331.1|6
1637326900000|2021-11-19 13:01:40|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.4|2331.1|10
1637326910000|2021-11-19 13:01:50|2331.4|2331.1|2331.9|2331.6|2331.9|2331.6|2331.4|2331.1|9
1637326920000|2021-11-19 13:02:00|2332.1|2331.8|2332.7|2332.4|2332.7|2332.4|2331.9|2331.6|33
1637326930000|2021-11-19 13:02:10|2332.6|2332.3|2332.2|2331.9|2332.6|2332.3|2332.2|2331.9|17
1637326940000|2021-11-19 13:02:20|2332.1|2331.8|2331.4|2331.1|2332.2|2331.9|2331.4|2331.1|8
1637326950000|2021-11-19 13:02:30|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.2|2330.9|18
1637326960000|2021-11-19 13:02:40|2331.4|2331.1|2331.6|2331.3|2331.9|2331.6|2331.4|2331.1|6
1637326970000|2021-11-19 13:02:50|2331.7|2331.4|2331.7|2331.4|2331.9|2331.6|2331.6|2331.3|1
1637326980000|2021-11-19 13:03:00|2331.6|2331.3|2331.5|2331.2|2331.7|2331.4|2331.3|2331|10
1637326990000|2021-11-19 13:03:10|2331.4|2331.1|2330.9|2330.6|2331.4|2331.1|2330.8|2330.5|13
1637327000000|2021-11-19 13:03:20|2330.8|2330.5|2330.9|2330.6|2331.1|2330.8|2330.8|2330.5|12
1637327010000|2021-11-19 13:03:30|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2330.9|2330.6|11
1637327020000|2021-11-19 13:03:40|2331|2330.7|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|18
1637327030000|2021-11-19 13:03:50|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|37
1637327040000|2021-11-19 13:04:00|2330.6|2330.3|2330.8|2330.5|2330.9|2330.6|2330.6|2330.3|9
1637327050000|2021-11-19 13:04:10|2330.9|2330.6|2331.2|2330.9|2331.2|2330.9|2330.8|2330.5|15
1637327060000|2021-11-19 13:04:20|2331.3|2331|2331.2|2330.9|2331.3|2331|2331.1|2330.8|9
1637327070000|2021-11-19 13:04:30|2331.3|2331|2331.3|2331|2331.7|2331.4|2331.3|2331|29
1637327080000|2021-11-19 13:04:40|2331.2|2330.9|2331.4|2331.1|2331.4|2331.1|2331.2|2330.9|8
1637327090000|2021-11-19 13:04:50|2331.5|2331.2|2331|2330.7|2331.5|2331.2|2331|2330.7|18
1637327100000|2021-11-19 13:05:00|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|17
1637327110000|2021-11-19 13:05:10|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.4|2330.1|7
1637327120000|2021-11-19 13:05:20|2330.4|2330.1|2330.8|2330.5|2330.8|2330.5|2330.4|2330.1|11
1637327130000|2021-11-19 13:05:30|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.7|2330.4|10
1637327140000|2021-11-19 13:05:40|2331|2330.7|2331|2330.7|2331.1|2330.8|2330.9|2330.6|8
1637327150000|2021-11-19 13:05:50|2330.9|2330.6|2330.6|2330.3|2330.9|2330.6|2330.6|2330.3|6
1637327160000|2021-11-19 13:06:00|2330.5|2330.2|2331.2|2330.9|2331.2|2330.9|2330.5|2330.2|18
1637327170000|2021-11-19 13:06:10|2331.3|2331|2331.5|2331.2|2331.6|2331.3|2331.3|2331|6
1637327180000|2021-11-19 13:06:20|2331.4|2331.1|2331.8|2331.5|2331.8|2331.5|2331.4|2331.1|18
1637327190000|2021-11-19 13:06:30|2331.7|2331.4|2331.9|2331.6|2331.9|2331.6|2331.7|2331.4|12
1637327200000|2021-11-19 13:06:40|2332|2331.7|2332|2331.7|2332.4|2332.1|2332|2331.7|28
1637327210000|2021-11-19 13:06:50|2332.1|2331.8|2332.8|2332.5|2332.9|2332.6|2332.1|2331.8|12
1637327220000|2021-11-19 13:07:00|2332.9|2332.6|2332.8|2332.5|2333|2332.7|2332.8|2332.5|12
1637327230000|2021-11-19 13:07:10|2332.9|2332.6|2332.7|2332.4|2333.1|2332.8|2332.6|2332.3|25
1637327240000|2021-11-19 13:07:20|2332.8|2332.5|2333|2332.7|2333|2332.7|2332.6|2332.3|17
1637327250000|2021-11-19 13:07:30|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.8|2332.5|8
1637327260000|2021-11-19 13:07:40|2332.9|2332.6|2332.8|2332.5|2333.1|2332.8|2332.8|2332.5|9
1637327270000|2021-11-19 13:07:50|2332.6|2332.3|2332.5|2332.2|2332.6|2332.3|2332.4|2332.1|17
1637327280000|2021-11-19 13:08:00|2332.4|2332.1|2332.5|2332.2|2332.6|2332.3|2332.4|2332.1|3
1637327290000|2021-11-19 13:08:10|2332.4|2332.1|2331.7|2331.4|2332.5|2332.2|2331.7|2331.4|9
1637327300000|2021-11-19 13:08:20|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2331|2330.7|42
1637327310000|2021-11-19 13:08:30|2331.2|2330.9|2331.3|2331|2331.4|2331.1|2331.2|2330.9|11
1637327320000|2021-11-19 13:08:40|2331.4|2331.1|2331.7|2331.4|2331.7|2331.4|2331.4|2331.1|13
1637327330000|2021-11-19 13:08:50|2332.3|2332|2333.1|2332.8|2333.1|2332.8|2332.2|2331.9|47
1637327340000|2021-11-19 13:09:00|2333|2332.7|2332.7|2332.4|2333|2332.7|2332.7|2332.4|16
1637327350000|2021-11-19 13:09:10|2332.5|2332.2|2332.3|2332|2332.5|2332.2|2332.2|2331.9|54
1637327360000|2021-11-19 13:09:20|2332.2|2331.9|2332.5|2332.2|2332.6|2332.3|2332.2|2331.9|25
1637327370000|2021-11-19 13:09:30|2332.4|2332.1|2332.4|2332.1|2332.5|2332.2|2332.3|2332|1
1637327380000|2021-11-19 13:09:40|2332.5|2332.2|2332.6|2332.3|2332.7|2332.4|2332.4|2332.1|13
1637327390000|2021-11-19 13:09:50|2332.7|2332.4|2332.9|2332.6|2332.9|2332.6|2332.6|2332.3|5
1637327400000|2021-11-19 13:10:00|2332.8|2332.5|2332.2|2331.9|2332.8|2332.5|2332.2|2331.9|22
1637327410000|2021-11-19 13:10:10|2332.1|2331.8|2332|2331.7|2332.4|2332.1|2331.8|2331.5|28
1637327420000|2021-11-19 13:10:20|2331.9|2331.6|2332.1|2331.8|2332.1|2331.8|2331.8|2331.5|5
1637327430000|2021-11-19 13:10:30|2332.2|2331.9|2331.7|2331.4|2332.2|2331.9|2331.7|2331.4|64
1637327440000|2021-11-19 13:10:40|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.1|2330.8|54
1637327450000|2021-11-19 13:10:50|2331.4|2331.1|2331.4|2331.1|2331.8|2331.5|2331.4|2331.1|11
1637327460000|2021-11-19 13:11:00|2331.3|2331|2330.9|2330.6|2331.3|2331|2330.9|2330.6|18
1637327470000|2021-11-19 13:11:10|2330.8|2330.5|2331.1|2330.8|2331.1|2330.8|2330.8|2330.5|8
1637327480000|2021-11-19 13:11:20|2331|2330.7|2331.2|2330.9|2331.3|2331|2331|2330.7|16
1637327490000|2021-11-19 13:11:30|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|10
1637327500000|2021-11-19 13:11:40|2330.9|2330.6|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|10
1637327510000|2021-11-19 13:11:50|2330.7|2330.4|2331.1|2330.8|2331.1|2330.8|2330.5|2330.2|34
1637327520000|2021-11-19 13:12:00|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.3|2331|7
1637327530000|2021-11-19 13:12:10|2331.5|2331.2|2330.8|2330.5|2331.5|2331.2|2330.8|2330.5|21
1637327540000|2021-11-19 13:12:20|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.6|2330.3|16
1637327550000|2021-11-19 13:12:30|2330.8|2330.5|2331.5|2331.2|2331.8|2331.5|2330.8|2330.5|21
1637327560000|2021-11-19 13:12:40|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.4|2331.1|22
1637327570000|2021-11-19 13:12:50|2331.6|2331.3|2331.5|2331.2|2331.7|2331.4|2331.4|2331.1|14
1637327580000|2021-11-19 13:13:00|2331.6|2331.3|2332.7|2332.4|2332.7|2332.4|2331.6|2331.3|27
1637327590000|2021-11-19 13:13:10|2332.8|2332.5|2333.5|2333.2|2333.5|2333.2|2332.8|2332.5|60
1637327600000|2021-11-19 13:13:20|2333.6|2333.3|2333.9|2333.6|2334.1|2333.8|2333.6|2333.3|73
1637327610000|2021-11-19 13:13:30|2334|2333.7|2334.2|2333.9|2334.3|2334|2333.9|2333.6|88
1637327620000|2021-11-19 13:13:40|2334.1|2333.8|2333.3|2333|2334.1|2333.8|2333.3|2333|95
1637327630000|2021-11-19 13:13:50|2333.4|2333.1|2333.5|2333.2|2333.7|2333.4|2333.4|2333.1|27
1637327640000|2021-11-19 13:14:00|2333.4|2333.1|2333.6|2333.3|2333.7|2333.4|2333.3|2333|17
1637327650000|2021-11-19 13:14:10|2333.7|2333.4|2333.4|2333.1|2333.7|2333.4|2333.4|2333.1|11
1637327660000|2021-11-19 13:14:20|2333.6|2333.3|2333.8|2333.5|2333.9|2333.6|2333.4|2333.1|50
1637327670000|2021-11-19 13:14:30|2334.1|2333.8|2333.9|2333.6|2334.1|2333.8|2333.8|2333.5|25
1637327680000|2021-11-19 13:14:40|2334|2333.7|2334|2333.7|2334|2333.7|2333.8|2333.5|6
1637327690000|2021-11-19 13:14:50|2333.9|2333.6|2333.4|2333.1|2334|2333.7|2333.4|2333.1|18
1637327700000|2021-11-19 13:15:00|2333.6|2333.3|2333|2332.7|2333.6|2333.3|2333|2332.7|49
1637327710000|2021-11-19 13:15:10|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|16
1637327720000|2021-11-19 13:15:20|2333.2|2332.9|2333.4|2333.1|2333.4|2333.1|2333|2332.7|16
1637327730000|2021-11-19 13:15:30|2333.3|2333|2333.2|2332.9|2333.4|2333.1|2333.2|2332.9|4
1637327740000|2021-11-19 13:15:40|2333.3|2333|2333.3|2333|2333.4|2333.1|2333.2|2332.9|8
1637327750000|2021-11-19 13:15:50|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|10
1637327760000|2021-11-19 13:16:00|2333|2332.7|2333.5|2333.2|2333.5|2333.2|2332.9|2332.6|56
1637327770000|2021-11-19 13:16:10|2333.4|2333.1|2332.9|2332.6|2333.4|2333.1|2332.8|2332.5|34
1637327780000|2021-11-19 13:16:20|2333.1|2332.8|2333.3|2333|2333.3|2333|2332.9|2332.6|20
1637327790000|2021-11-19 13:16:30|2333.4|2333.1|2333.3|2333|2333.7|2333.4|2333.3|2333|18
1637327800000|2021-11-19 13:16:40|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.3|2333|11
1637327810000|2021-11-19 13:16:50|2333.4|2333.1|2333.2|2332.9|2333.7|2333.4|2333.2|2332.9|42
1637327820000|2021-11-19 13:17:00|2333.4|2333.1|2333.4|2333.1|2333.6|2333.3|2333.3|2333|25
1637327830000|2021-11-19 13:17:10|2333.3|2333|2333.6|2333.3|2333.7|2333.4|2333.1|2332.8|31
1637327840000|2021-11-19 13:17:20|2333.7|2333.4|2334.6|2334.3|2334.6|2334.3|2333.6|2333.3|30
1637327850000|2021-11-19 13:17:30|2334.5|2334.2|2334.2|2333.9|2334.5|2334.2|2334.1|2333.8|10
1637327860000|2021-11-19 13:17:40|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334|2333.7|26
1637327870000|2021-11-19 13:17:50|2334.2|2333.9|2334.3|2334|2334.5|2334.2|2334.2|2333.9|10
1637327880000|2021-11-19 13:18:00|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.3|2334|26
1637327890000|2021-11-19 13:18:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.1|2333.8|25
1637327900000|2021-11-19 13:18:20|2334.3|2334|2333.8|2333.5|2334.3|2334|2333.8|2333.5|18
1637327910000|2021-11-19 13:18:30|2333.5|2333.2|2333.3|2333|2333.5|2333.2|2333|2332.7|95
1637327920000|2021-11-19 13:18:40|2333.2|2332.9|2332.6|2332.3|2333.2|2332.9|2332.6|2332.3|25
1637327930000|2021-11-19 13:18:50|2332.5|2332.2|2332.4|2332.1|2332.6|2332.3|2332.4|2332.1|28
1637327940000|2021-11-19 13:19:00|2332.5|2332.2|2332.4|2332.1|2332.7|2332.4|2332.4|2332.1|23
1637327950000|2021-11-19 13:19:10|2332.3|2332|2332.1|2331.8|2332.4|2332.1|2332|2331.7|17
1637327960000|2021-11-19 13:19:20|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.1|2331.8|12
1637327970000|2021-11-19 13:19:30|2332.2|2331.9|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|7
1637327980000|2021-11-19 13:19:40|2332.3|2332|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|3
1637327990000|2021-11-19 13:19:50|2332.2|2331.9|2332.2|2331.9|2332.3|2332|2332.2|2331.9|26
1637328000000|2021-11-19 13:20:00|2332.3|2332|2332.1|2331.8|2332.4|2332.1|2332.1|2331.8|16
1637328010000|2021-11-19 13:20:10|2332|2331.7|2332|2331.7|2332.2|2331.9|2332|2331.7|37
1637328020000|2021-11-19 13:20:20|2332.1|2331.8|2332.4|2332.1|2332.4|2332.1|2332|2331.7|18
1637328030000|2021-11-19 13:20:30|2332.3|2332|2332.3|2332|2332.4|2332.1|2332.2|2331.9|4
1637328040000|2021-11-19 13:20:40|2332.4|2332.1|2332.8|2332.5|2332.8|2332.5|2332.4|2332.1|24
1637328050000|2021-11-19 13:20:50|2332.6|2332.3|2332.3|2332|2332.7|2332.4|2332.3|2332|21
1637328060000|2021-11-19 13:21:00|2332.4|2332.1|2332.8|2332.5|2333.2|2332.9|2332.3|2332|34
1637328070000|2021-11-19 13:21:10|2332.7|2332.4|2332.5|2332.2|2332.8|2332.5|2332.4|2332.1|15
1637328080000|2021-11-19 13:21:20|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.2|2331.9|13
1637328090000|2021-11-19 13:21:30|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|3
1637328100000|2021-11-19 13:21:40|2332.2|2331.9|2332.1|2331.8|2332.2|2331.9|2332.1|2331.8|11
1637328110000|2021-11-19 13:21:50|2332|2331.7|2332.2|2331.9|2332.2|2331.9|2331.9|2331.6|22
1637328120000|2021-11-19 13:22:00|2332.4|2332.1|2332.2|2331.9|2332.4|2332.1|2332.2|2331.9|10
1637328130000|2021-11-19 13:22:10|2332.3|2332|2332.6|2332.3|2332.8|2332.5|2332.3|2332|25
1637328140000|2021-11-19 13:22:20|2332.5|2332.2|2332.8|2332.5|2332.8|2332.5|2332.5|2332.2|15
1637328150000|2021-11-19 13:22:30|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|4
1637328160000|2021-11-19 13:22:40|2332.4|2332.1|2332.8|2332.5|2332.8|2332.5|2332.3|2332|22
1637328170000|2021-11-19 13:22:50|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|3
1637328180000|2021-11-19 13:23:00|2332.5|2332.2|2332.6|2332.3|2332.8|2332.5|2332.5|2332.2|10
1637328190000|2021-11-19 13:23:10|2332.8|2332.5|2332.9|2332.6|2333.2|2332.9|2332.8|2332.5|23
1637328200000|2021-11-19 13:23:20|2333|2332.7|2333.6|2333.3|2334|2333.7|2333|2332.7|85
1637328210000|2021-11-19 13:23:30|2333.5|2333.2|2333.8|2333.5|2333.8|2333.5|2333.1|2332.8|50
1637328220000|2021-11-19 13:23:40|2333.9|2333.6|2334.5|2334.2|2334.8|2334.5|2333.9|2333.6|18
1637328230000|2021-11-19 13:23:50|2334.6|2334.3|2334.6|2334.3|2334.8|2334.5|2334.5|2334.2|7
1637328240000|2021-11-19 13:24:00|2334.7|2334.4|2335.1|2334.8|2335.4|2335.1|2334.7|2334.4|45
1637328250000|2021-11-19 13:24:10|2335.2|2334.9|2334.5|2334.2|2335.4|2335.1|2334.2|2333.9|40
1637328260000|2021-11-19 13:24:20|2334.2|2333.9|2334.2|2333.9|2334.4|2334.1|2334.1|2333.8|27
1637328270000|2021-11-19 13:24:30|2334.1|2333.8|2334.2|2333.9|2334.3|2334|2334|2333.7|7
1637328280000|2021-11-19 13:24:40|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.3|2334|15
1637328290000|2021-11-19 13:24:50|2334.5|2334.2|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|21
1637328300000|2021-11-19 13:25:00|2334.4|2334.1|2333.8|2333.5|2334.6|2334.3|2333.8|2333.5|45
1637328310000|2021-11-19 13:25:10|2333.7|2333.4|2334.2|2333.9|2334.2|2333.9|2333.7|2333.4|18
1637328320000|2021-11-19 13:25:20|2334.1|2333.8|2334.3|2334|2334.3|2334|2334|2333.7|10
1637328330000|2021-11-19 13:25:30|2334.4|2334.1|2334.7|2334.4|2334.7|2334.4|2334.4|2334.1|18
1637328340000|2021-11-19 13:25:40|2334.6|2334.3|2334.8|2334.5|2334.9|2334.6|2334.4|2334.1|27
1637328350000|2021-11-19 13:25:50|2334.9|2334.6|2334.5|2334.2|2334.9|2334.6|2334.5|2334.2|6
1637328360000|2021-11-19 13:26:00|2334.6|2334.3|2333.5|2333.2|2334.6|2334.3|2333.5|2333.2|46
1637328370000|2021-11-19 13:26:10|2333.4|2333.1|2332.9|2332.6|2333.4|2333.1|2332.8|2332.5|33
1637328380000|2021-11-19 13:26:20|2333.1|2332.8|2332.8|2332.5|2333.1|2332.8|2332.8|2332.5|20
1637328390000|2021-11-19 13:26:30|2332.7|2332.4|2332.3|2332|2332.7|2332.4|2332.3|2332|31
1637328400000|2021-11-19 13:26:40|2332.4|2332.1|2333|2332.7|2333|2332.7|2332.4|2332.1|28
1637328410000|2021-11-19 13:26:50|2332.9|2332.6|2332.7|2332.4|2332.9|2332.6|2332.7|2332.4|6
1637328420000|2021-11-19 13:27:00|2333|2332.7|2332.9|2332.6|2333.2|2332.9|2332.8|2332.5|42
1637328430000|2021-11-19 13:27:10|2333.1|2332.8|2333.3|2333|2333.6|2333.3|2333|2332.7|25
1637328440000|2021-11-19 13:27:20|2333.4|2333.1|2333.6|2333.3|2333.6|2333.3|2333.4|2333.1|6
1637328450000|2021-11-19 13:27:30|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.2|2332.9|14
1637328460000|2021-11-19 13:27:40|2333.7|2333.4|2334.5|2334.2|2335|2334.7|2333.7|2333.4|52
1637328470000|2021-11-19 13:27:50|2334.4|2334.1|2334.7|2334.4|2334.7|2334.4|2334.4|2334.1|14
1637328480000|2021-11-19 13:28:00|2334.4|2334.1|2333.6|2333.3|2334.8|2334.5|2333.5|2333.2|28
1637328490000|2021-11-19 13:28:10|2333.5|2333.2|2333.5|2333.2|2333.7|2333.4|2333.4|2333.1|15
1637328500000|2021-11-19 13:28:20|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.7|2333.4|13
1637328510000|2021-11-19 13:28:30|2333.8|2333.5|2333.8|2333.5|2333.9|2333.6|2333.7|2333.4|14
1637328520000|2021-11-19 13:28:40|2333.9|2333.6|2334.1|2333.8|2334.3|2334|2333.8|2333.5|11
1637328530000|2021-11-19 13:28:50|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334.3|2334|12
1637328540000|2021-11-19 13:29:00|2334.6|2334.3|2335|2334.7|2335.3|2335|2334.6|2334.3|36
1637328550000|2021-11-19 13:29:10|2334.9|2334.6|2335|2334.7|2335.1|2334.8|2334.9|2334.6|15
1637328560000|2021-11-19 13:29:20|2334.9|2334.6|2335.3|2335|2335.4|2335.1|2334.9|2334.6|41
1637328570000|2021-11-19 13:29:30|2335.4|2335.1|2335.2|2334.9|2335.5|2335.2|2335|2334.7|25
1637328580000|2021-11-19 13:29:40|2335.4|2335.1|2335.4|2335.1|2335.6|2335.3|2335.3|2335|24
1637328590000|2021-11-19 13:29:50|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.2|2334.9|15
1637328600000|2021-11-19 13:30:00|2335.2|2334.9|2335.6|2335.3|2335.6|2335.3|2335.2|2334.9|21
1637328610000|2021-11-19 13:30:10|2335.9|2335.6|2335.3|2335|2335.9|2335.6|2335.1|2334.8|29
1637328620000|2021-11-19 13:30:20|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|10
1637328630000|2021-11-19 13:30:30|2335|2334.7|2334.7|2334.4|2335|2334.7|2334.6|2334.3|40
1637328640000|2021-11-19 13:30:40|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|6
1637328650000|2021-11-19 13:30:50|2334.5|2334.2|2334.8|2334.5|2334.8|2334.5|2334.4|2334.1|21
1637328660000|2021-11-19 13:31:00|2334.7|2334.4|2334.6|2334.3|2335.1|2334.8|2334.5|2334.2|44
1637328670000|2021-11-19 13:31:10|2334.5|2334.2|2334.9|2334.6|2335|2334.7|2334.4|2334.1|27
1637328680000|2021-11-19 13:31:20|2334.5|2334.2|2334.2|2333.9|2334.7|2334.4|2334.2|2333.9|17
1637328690000|2021-11-19 13:31:30|2334|2333.7|2333.3|2333|2334|2333.7|2333.3|2333|28
1637328700000|2021-11-19 13:31:40|2333.4|2333.1|2333.1|2332.8|2333.4|2333.1|2333|2332.7|31
1637328710000|2021-11-19 13:31:50|2333|2332.7|2333.1|2332.8|2333.5|2333.2|2332.9|2332.6|68
1637328720000|2021-11-19 13:32:00|2332.8|2332.5|2332.5|2332.2|2332.8|2332.5|2332.4|2332.1|27
1637328730000|2021-11-19 13:32:10|2332.4|2332.1|2332.9|2332.6|2333|2332.7|2332.4|2332.1|42
1637328740000|2021-11-19 13:32:20|2333|2332.7|2333.2|2332.9|2333.3|2333|2333|2332.7|17
1637328750000|2021-11-19 13:32:30|2333.1|2332.8|2333.4|2333.1|2333.5|2333.2|2333|2332.7|26
1637328760000|2021-11-19 13:32:40|2333.5|2333.2|2333.1|2332.8|2333.5|2333.2|2333.1|2332.8|17
1637328770000|2021-11-19 13:32:50|2333|2332.7|2332.7|2332.4|2333|2332.7|2332.6|2332.3|20
1637328780000|2021-11-19 13:33:00|2332.9|2332.6|2332.7|2332.4|2332.9|2332.6|2332.7|2332.4|18
1637328790000|2021-11-19 13:33:10|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.4|2332.1|9
1637328800000|2021-11-19 13:33:20|2332.7|2332.4|2333|2332.7|2333.1|2332.8|2332.6|2332.3|10
1637328810000|2021-11-19 13:33:30|2333.1|2332.8|2333.1|2332.8|2333.4|2333.1|2333|2332.7|9
1637328820000|2021-11-19 13:33:40|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2333|2332.7|1
1637328830000|2021-11-19 13:33:50|2333|2332.7|2332.9|2332.6|2333.1|2332.8|2332.9|2332.6|3
1637328840000|2021-11-19 13:34:00|2332.8|2332.5|2333|2332.7|2333.1|2332.8|2332.8|2332.5|20
1637328850000|2021-11-19 13:34:10|2332.9|2332.6|2332.8|2332.5|2332.9|2332.6|2332.6|2332.3|22
1637328860000|2021-11-19 13:34:20|2332.6|2332.3|2332.4|2332.1|2332.7|2332.4|2332.4|2332.1|6
1637328870000|2021-11-19 13:34:30|2332.5|2332.2|2332.8|2332.5|2332.9|2332.6|2332.5|2332.2|42
1637328880000|2021-11-19 13:34:40|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|19
1637328890000|2021-11-19 13:34:50|2333|2332.7|2333.5|2333.2|2333.5|2333.2|2333|2332.7|19
1637328900000|2021-11-19 13:35:00|2333.4|2333.1|2333.9|2333.6|2334|2333.7|2333.4|2333.1|12
1637328910000|2021-11-19 13:35:10|2334|2333.7|2334.3|2334|2334.5|2334.2|2334|2333.7|39
1637328920000|2021-11-19 13:35:20|2334.4|2334.1|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|22
1637328930000|2021-11-19 13:35:30|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.1|2333.8|24
1637328940000|2021-11-19 13:35:40|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|0
1637328950000|2021-11-19 13:35:50|2334.3|2334|2333.9|2333.6|2334.3|2334|2333.9|2333.6|12
1637328960000|2021-11-19 13:36:00|2334|2333.7|2333.6|2333.3|2334|2333.7|2333.6|2333.3|23
1637328970000|2021-11-19 13:36:10|2333.5|2333.2|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|14
1637328980000|2021-11-19 13:36:20|2334|2333.7|2334|2333.7|2334.2|2333.9|2333.8|2333.5|26
1637328990000|2021-11-19 13:36:30|2334.1|2333.8|2333.9|2333.6|2334.3|2334|2333.9|2333.6|8
1637329000000|2021-11-19 13:36:40|2333.8|2333.5|2333.6|2333.3|2333.9|2333.6|2333.6|2333.3|2
1637329010000|2021-11-19 13:36:50|2333.5|2333.2|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|10
1637329020000|2021-11-19 13:37:00|2334|2333.7|2334.2|2333.9|2334.5|2334.2|2333.9|2333.6|21
1637329030000|2021-11-19 13:37:10|2334.1|2333.8|2334.3|2334|2334.5|2334.2|2334.1|2333.8|29
1637329040000|2021-11-19 13:37:20|2334.2|2333.9|2334.3|2334|2334.3|2334|2333.9|2333.6|14
1637329050000|2021-11-19 13:37:30|2334.6|2334.3|2334.4|2334.1|2334.9|2334.6|2334.4|2334.1|11
1637329060000|2021-11-19 13:37:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|8
1637329070000|2021-11-19 13:37:50|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|15
1637329080000|2021-11-19 13:38:00|2334.7|2334.4|2334.9|2334.6|2334.9|2334.6|2334.5|2334.2|40
1637329090000|2021-11-19 13:38:10|2335|2334.7|2335.3|2335|2335.3|2335|2334.9|2334.6|13
1637329100000|2021-11-19 13:38:20|2335.4|2335.1|2335.6|2335.3|2335.7|2335.4|2335.3|2335|11
1637329110000|2021-11-19 13:38:30|2335.5|2335.2|2335.5|2335.2|2335.9|2335.6|2335.4|2335.1|30
1637329120000|2021-11-19 13:38:40|2335.4|2335.1|2335.3|2335|2335.5|2335.2|2335.3|2335|9
1637329130000|2021-11-19 13:38:50|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.1|2334.8|8
1637329140000|2021-11-19 13:39:00|2335.3|2335|2335.9|2335.6|2336.1|2335.8|2335.3|2335|40
1637329150000|2021-11-19 13:39:10|2335.8|2335.5|2336|2335.7|2336.3|2336|2335.8|2335.5|36
1637329160000|2021-11-19 13:39:20|2336.1|2335.8|2336|2335.7|2336.1|2335.8|2336|2335.7|6
1637329170000|2021-11-19 13:39:30|2335.9|2335.6|2336.2|2335.9|2336.3|2336|2335.8|2335.5|26
1637329180000|2021-11-19 13:39:40|2336.3|2336|2336.4|2336.1|2336.5|2336.2|2336.2|2335.9|25
1637329190000|2021-11-19 13:39:50|2336.1|2335.8|2336.2|2335.9|2336.4|2336.1|2336.1|2335.8|27
1637329200000|2021-11-19 13:40:00|2336.1|2335.8|2336.3|2336|2336.4|2336.1|2336.1|2335.8|22
1637329210000|2021-11-19 13:40:10|2336.2|2335.9|2336.5|2336.2|2336.6|2336.3|2336.2|2335.9|35
1637329220000|2021-11-19 13:40:20|2336.4|2336.1|2338.1|2337.8|2338.1|2337.8|2336.4|2336.1|132
1637329230000|2021-11-19 13:40:30|2338|2337.7|2337.9|2337.6|2338.4|2338.1|2337.9|2337.6|69
1637329240000|2021-11-19 13:40:40|2337.8|2337.5|2339.1|2338.8|2339.1|2338.8|2337.8|2337.5|107
1637329250000|2021-11-19 13:40:50|2339|2338.7|2339.3|2339|2339.4|2339.1|2338.8|2338.5|108
1637329260000|2021-11-19 13:41:00|2339.4|2339.1|2339.8|2339.5|2339.8|2339.5|2339.4|2339.1|48
1637329270000|2021-11-19 13:41:10|2340.2|2339.9|2340.6|2340.3|2340.6|2340.3|2340.2|2339.9|319
1637329280000|2021-11-19 13:41:20|2340.8|2340.5|2340.6|2340.3|2341|2340.7|2340.6|2340.3|126
1637329290000|2021-11-19 13:41:30|2340.7|2340.4|2341.1|2340.8|2341.1|2340.8|2340.7|2340.4|38
1637329300000|2021-11-19 13:41:40|2341.2|2340.9|2341.4|2341.1|2341.5|2341.2|2341.2|2340.9|189
1637329310000|2021-11-19 13:41:50|2342.1|2341.8|2341.1|2340.8|2342.2|2341.9|2340.8|2340.5|307
1637329320000|2021-11-19 13:42:00|2341.2|2340.9|2340.7|2340.4|2341.3|2341|2340.6|2340.3|24
1637329330000|2021-11-19 13:42:10|2340.6|2340.3|2339.9|2339.6|2340.7|2340.4|2339.8|2339.5|47
1637329340000|2021-11-19 13:42:20|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|17
1637329350000|2021-11-19 13:42:30|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|26
1637329360000|2021-11-19 13:42:40|2340.1|2339.8|2340.1|2339.8|2340.2|2339.9|2339.9|2339.6|30
1637329370000|2021-11-19 13:42:50|2339.7|2339.4|2338.6|2338.3|2339.7|2339.4|2338.6|2338.3|65
1637329380000|2021-11-19 13:43:00|2338.5|2338.2|2339|2338.7|2339|2338.7|2338.4|2338.1|50
1637329390000|2021-11-19 13:43:10|2339.1|2338.8|2339.6|2339.3|2339.8|2339.5|2339.1|2338.8|36
1637329400000|2021-11-19 13:43:20|2339.7|2339.4|2340.1|2339.8|2340.1|2339.8|2339.6|2339.3|60
1637329410000|2021-11-19 13:43:30|2340|2339.7|2340.6|2340.3|2340.6|2340.3|2340|2339.7|29
1637329420000|2021-11-19 13:43:40|2340.5|2340.2|2340.8|2340.5|2340.8|2340.5|2340.5|2340.2|14
1637329430000|2021-11-19 13:43:50|2340.9|2340.6|2340.7|2340.4|2340.9|2340.6|2340.6|2340.3|22
1637329440000|2021-11-19 13:44:00|2340.5|2340.2|2341.1|2340.8|2341.3|2341|2340.5|2340.2|41
1637329450000|2021-11-19 13:44:10|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|10
1637329460000|2021-11-19 13:44:20|2341.2|2340.9|2341.3|2341|2341.6|2341.3|2341.1|2340.8|39
1637329470000|2021-11-19 13:44:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.3|2341|26
1637329480000|2021-11-19 13:44:40|2341.6|2341.3|2341.4|2341.1|2341.8|2341.5|2341.4|2341.1|26
1637329490000|2021-11-19 13:44:50|2341.3|2341|2341|2340.7|2341.3|2341|2340.9|2340.6|14
1637329500000|2021-11-19 13:45:00|2341.2|2340.9|2341.4|2341.1|2341.7|2341.4|2341.1|2340.8|59
1637329510000|2021-11-19 13:45:10|2341.5|2341.2|2342.8|2342.5|2342.8|2342.5|2341.5|2341.2|71
1637329520000|2021-11-19 13:45:20|2342.9|2342.6|2342.6|2342.3|2342.9|2342.6|2342.6|2342.3|35
1637329530000|2021-11-19 13:45:30|2342.7|2342.4|2342.5|2342.2|2342.8|2342.5|2342.5|2342.2|55
1637329540000|2021-11-19 13:45:40|2342.7|2342.4|2342.7|2342.4|2342.8|2342.5|2342.4|2342.1|42
1637329550000|2021-11-19 13:45:50|2342.9|2342.6|2342.3|2342|2343|2342.7|2342.3|2342|66
1637329560000|2021-11-19 13:46:00|2342.1|2341.8|2342.7|2342.4|2342.8|2342.5|2341.9|2341.6|56
1637329570000|2021-11-19 13:46:10|2342.6|2342.3|2342.3|2342|2342.8|2342.5|2342.3|2342|30
1637329580000|2021-11-19 13:46:20|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|10
1637329590000|2021-11-19 13:46:30|2342.4|2342.1|2342.9|2342.6|2343.1|2342.8|2342.4|2342.1|48
1637329600000|2021-11-19 13:46:40|2342.8|2342.5|2342.5|2342.2|2342.8|2342.5|2342.4|2342.1|16
1637329610000|2021-11-19 13:46:50|2342.3|2342|2342.2|2341.9|2342.4|2342.1|2342.2|2341.9|14
1637329620000|2021-11-19 13:47:00|2342.3|2342|2342.1|2341.8|2342.6|2342.3|2342.1|2341.8|21
1637329630000|2021-11-19 13:47:10|2341.9|2341.6|2341.7|2341.4|2341.9|2341.6|2341.1|2340.8|71
1637329640000|2021-11-19 13:47:20|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.4|2341.1|11
1637329650000|2021-11-19 13:47:30|2341.6|2341.3|2342.2|2341.9|2342.2|2341.9|2341.6|2341.3|29
1637329660000|2021-11-19 13:47:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.3|2342|7
1637329670000|2021-11-19 13:47:50|2342.3|2342|2342.6|2342.3|2342.7|2342.4|2342.2|2341.9|38
1637329680000|2021-11-19 13:48:00|2342.5|2342.2|2343.2|2342.9|2343.5|2343.2|2342.5|2342.2|54
1637329690000|2021-11-19 13:48:10|2343.6|2343.3|2343|2342.7|2343.6|2343.3|2342.9|2342.6|54
1637329700000|2021-11-19 13:48:20|2342.9|2342.6|2342.6|2342.3|2342.9|2342.6|2342.6|2342.3|7
1637329710000|2021-11-19 13:48:30|2342.4|2342.1|2342.2|2341.9|2342.4|2342.1|2341.8|2341.5|26
1637329720000|2021-11-19 13:48:40|2342.1|2341.8|2342.7|2342.4|2342.7|2342.4|2342|2341.7|27
1637329730000|2021-11-19 13:48:50|2342.6|2342.3|2342.9|2342.6|2342.9|2342.6|2342.6|2342.3|15
1637329740000|2021-11-19 13:49:00|2342.8|2342.5|2343.2|2342.9|2343.5|2343.2|2342.8|2342.5|26
1637329750000|2021-11-19 13:49:10|2343.1|2342.8|2343.2|2342.9|2343.3|2343|2343.1|2342.8|16
1637329760000|2021-11-19 13:49:20|2343|2342.7|2342.8|2342.5|2343.1|2342.8|2342.8|2342.5|12
1637329770000|2021-11-19 13:49:30|2342.9|2342.6|2342.7|2342.4|2343|2342.7|2342.6|2342.3|30
1637329780000|2021-11-19 13:49:40|2343|2342.7|2342.6|2342.3|2343|2342.7|2342.6|2342.3|35
1637329790000|2021-11-19 13:49:50|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.5|2342.2|26
1637329800000|2021-11-19 13:50:00|2342.5|2342.2|2343|2342.7|2343|2342.7|2342.5|2342.2|57
1637329810000|2021-11-19 13:50:10|2342.9|2342.6|2342.2|2341.9|2342.9|2342.6|2342.2|2341.9|34
1637329820000|2021-11-19 13:50:20|2342.1|2341.8|2341.8|2341.5|2342.2|2341.9|2341.7|2341.4|29
1637329830000|2021-11-19 13:50:30|2341.7|2341.4|2341.3|2341|2341.8|2341.5|2341.3|2341|85
1637329840000|2021-11-19 13:50:40|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.3|2341|108
1637329850000|2021-11-19 13:50:50|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.3|2341|28
1637329860000|2021-11-19 13:51:00|2341.3|2341|2341.3|2341|2341.6|2341.3|2341.3|2341|50
1637329870000|2021-11-19 13:51:10|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.3|2341|45
1637329880000|2021-11-19 13:51:20|2341.1|2340.8|2340.9|2340.6|2341.1|2340.8|2340.8|2340.5|32
1637329890000|2021-11-19 13:51:30|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.5|2340.2|74
1637329900000|2021-11-19 13:51:40|2340.8|2340.5|2340.6|2340.3|2341.1|2340.8|2340.6|2340.3|35
1637329910000|2021-11-19 13:51:50|2340.5|2340.2|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|64
1637329920000|2021-11-19 13:52:00|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.7|2340.4|22
1637329930000|2021-11-19 13:52:10|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|5
1637329940000|2021-11-19 13:52:20|2341.3|2341|2341.7|2341.4|2341.7|2341.4|2341.3|2341|17
1637329950000|2021-11-19 13:52:30|2341.6|2341.3|2341.7|2341.4|2341.8|2341.5|2341.6|2341.3|6
1637329960000|2021-11-19 13:52:40|2341.8|2341.5|2343|2342.7|2343|2342.7|2341.8|2341.5|39
1637329970000|2021-11-19 13:52:50|2343.1|2342.8|2343.3|2343|2343.5|2343.2|2343.1|2342.8|31
1637329980000|2021-11-19 13:53:00|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.1|2342.8|17
1637329990000|2021-11-19 13:53:10|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|6
1637330000000|2021-11-19 13:53:20|2343.8|2343.5|2343.8|2343.5|2344.1|2343.8|2343.8|2343.5|78
1637330010000|2021-11-19 13:53:30|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.5|2343.2|16
1637330020000|2021-11-19 13:53:40|2343.5|2343.2|2342.9|2342.6|2343.5|2343.2|2342.8|2342.5|17
1637330030000|2021-11-19 13:53:50|2342.8|2342.5|2342.9|2342.6|2343|2342.7|2342.8|2342.5|21
1637330040000|2021-11-19 13:54:00|2343.1|2342.8|2343.5|2343.2|2343.5|2343.2|2343.1|2342.8|34
1637330050000|2021-11-19 13:54:10|2343.2|2342.9|2343.3|2343|2343.6|2343.3|2343|2342.7|51
1637330060000|2021-11-19 13:54:20|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343|2342.7|12
1637330070000|2021-11-19 13:54:30|2343.2|2342.9|2343.3|2343|2343.6|2343.3|2343.2|2342.9|7
1637330080000|2021-11-19 13:54:40|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343|2342.7|7
1637330090000|2021-11-19 13:54:50|2343|2342.7|2343.1|2342.8|2343.5|2343.2|2343|2342.7|27
1637330100000|2021-11-19 13:55:00|2343.2|2342.9|2343.1|2342.8|2343.4|2343.1|2342.7|2342.4|39
1637330110000|2021-11-19 13:55:10|2343|2342.7|2342.5|2342.2|2343|2342.7|2342.5|2342.2|32
1637330120000|2021-11-19 13:55:20|2342.4|2342.1|2342.5|2342.2|2342.6|2342.3|2342.4|2342.1|12
1637330130000|2021-11-19 13:55:30|2342.6|2342.3|2342.4|2342.1|2342.8|2342.5|2342.4|2342.1|27
1637330140000|2021-11-19 13:55:40|2342.3|2342|2341.9|2341.6|2342.3|2342|2341.9|2341.6|19
1637330150000|2021-11-19 13:55:50|2342|2341.7|2342|2341.7|2342|2341.7|2341.8|2341.5|5
1637330160000|2021-11-19 13:56:00|2341.9|2341.6|2341.7|2341.4|2341.9|2341.6|2341.7|2341.4|8
1637330170000|2021-11-19 13:56:10|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2341.7|2341.4|41
1637330180000|2021-11-19 13:56:20|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.4|2341.1|14
1637330190000|2021-11-19 13:56:30|2341.5|2341.2|2340.9|2340.6|2341.5|2341.2|2340.8|2340.5|49
1637330200000|2021-11-19 13:56:40|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.8|2340.5|7
1637330210000|2021-11-19 13:56:50|2340.9|2340.6|2340.5|2340.2|2340.9|2340.6|2340.5|2340.2|23
1637330220000|2021-11-19 13:57:00|2340.6|2340.3|2340.9|2340.6|2341|2340.7|2340.6|2340.3|16
1637330230000|2021-11-19 13:57:10|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|25
1637330240000|2021-11-19 13:57:20|2341|2340.7|2340.7|2340.4|2341|2340.7|2340.7|2340.4|5
1637330250000|2021-11-19 13:57:30|2340.8|2340.5|2341.3|2341|2341.3|2341|2340.7|2340.4|17
1637330260000|2021-11-19 13:57:40|2341.5|2341.2|2341.9|2341.6|2341.9|2341.6|2341.5|2341.2|27
1637330270000|2021-11-19 13:57:50|2342|2341.7|2341.9|2341.6|2342.1|2341.8|2341.9|2341.6|21
1637330280000|2021-11-19 13:58:00|2342|2341.7|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|42
1637330290000|2021-11-19 13:58:10|2342|2341.7|2342.4|2342.1|2342.4|2342.1|2342|2341.7|28
1637330300000|2021-11-19 13:58:20|2342.3|2342|2342.3|2342|2342.5|2342.2|2342.3|2342|8
1637330310000|2021-11-19 13:58:30|2342.5|2342.2|2342.4|2342.1|2342.6|2342.3|2342.4|2342.1|25
1637330320000|2021-11-19 13:58:40|2342.3|2342|2342.8|2342.5|2342.8|2342.5|2342.3|2342|24
1637330330000|2021-11-19 13:58:50|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.6|2342.3|12
1637330340000|2021-11-19 13:59:00|2342.8|2342.5|2342.7|2342.4|2342.8|2342.5|2342.6|2342.3|14
1637330350000|2021-11-19 13:59:10|2342.8|2342.5|2342.3|2342|2343.1|2342.8|2342.3|2342|42
1637330360000|2021-11-19 13:59:20|2342.2|2341.9|2341.9|2341.6|2342.2|2341.9|2341.9|2341.6|16
1637330370000|2021-11-19 13:59:30|2341.7|2341.4|2342.1|2341.8|2342.2|2341.9|2341.7|2341.4|17
1637330380000|2021-11-19 13:59:40|2342|2341.7|2342.2|2341.9|2342.2|2341.9|2342|2341.7|7
1637330390000|2021-11-19 13:59:50|2342.4|2342.1|2342.4|2342.1|2342.7|2342.4|2342.2|2341.9|46
1637330400000|2021-11-19 14:00:00|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.3|2341|40
1637330410000|2021-11-19 14:00:10|2341.1|2340.8|2341.1|2340.8|2341.3|2341|2340.9|2340.6|41
1637330420000|2021-11-19 14:00:20|2341.3|2341|2340.5|2340.2|2341.5|2341.2|2340.5|2340.2|45
1637330430000|2021-11-19 14:00:30|2340.6|2340.3|2340|2339.7|2340.6|2340.3|2340|2339.7|37
1637330440000|2021-11-19 14:00:40|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|79
1637330450000|2021-11-19 14:00:50|2340|2339.7|2340.4|2340.1|2340.4|2340.1|2339.9|2339.6|74
1637330460000|2021-11-19 14:01:00|2340.6|2340.3|2340.8|2340.5|2340.9|2340.6|2340.5|2340.2|27
1637330470000|2021-11-19 14:01:10|2340.5|2340.2|2340|2339.7|2340.5|2340.2|2340|2339.7|26
1637330480000|2021-11-19 14:01:20|2340.1|2339.8|2340|2339.7|2340.2|2339.9|2340|2339.7|30
1637330490000|2021-11-19 14:01:30|2339.9|2339.6|2338.6|2338.3|2339.9|2339.6|2338.6|2338.3|99
1637330500000|2021-11-19 14:01:40|2338.4|2338.1|2338.7|2338.4|2338.7|2338.4|2337.8|2337.5|106
1637330510000|2021-11-19 14:01:50|2338.6|2338.3|2338.6|2338.3|2338.9|2338.6|2338.5|2338.2|40
1637330520000|2021-11-19 14:02:00|2338.5|2338.2|2338.8|2338.5|2339.2|2338.9|2338.4|2338.1|26
1637330530000|2021-11-19 14:02:10|2338.9|2338.6|2339.1|2338.8|2339.2|2338.9|2338.9|2338.6|8
1637330540000|2021-11-19 14:02:20|2339.2|2338.9|2338.7|2338.4|2339.2|2338.9|2338.5|2338.2|16
1637330550000|2021-11-19 14:02:30|2338.6|2338.3|2338.8|2338.5|2338.9|2338.6|2338.4|2338.1|22
1637330560000|2021-11-19 14:02:40|2338.5|2338.2|2338.8|2338.5|2338.8|2338.5|2338.5|2338.2|12
1637330570000|2021-11-19 14:02:50|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.2|2337.9|19
1637330580000|2021-11-19 14:03:00|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.8|2337.5|44
1637330590000|2021-11-19 14:03:10|2338.1|2337.8|2338.1|2337.8|2338.3|2338|2338.1|2337.8|13
1637330600000|2021-11-19 14:03:20|2338.2|2337.9|2338.2|2337.9|2338.3|2338|2338.2|2337.9|4
1637330610000|2021-11-19 14:03:30|2338.1|2337.8|2338.3|2338|2338.3|2338|2338|2337.7|27
1637330620000|2021-11-19 14:03:40|2338.4|2338.1|2338.8|2338.5|2338.8|2338.5|2338.4|2338.1|31
1637330630000|2021-11-19 14:03:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|16
1637330640000|2021-11-19 14:04:00|2339|2338.7|2338.5|2338.2|2339|2338.7|2338.4|2338.1|20
1637330650000|2021-11-19 14:04:10|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.4|2338.1|7
1637330660000|2021-11-19 14:04:20|2338.2|2337.9|2337.8|2337.5|2338.2|2337.9|2337.8|2337.5|15
1637330670000|2021-11-19 14:04:30|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.8|2337.5|10
1637330680000|2021-11-19 14:04:40|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.8|2337.5|10
1637330690000|2021-11-19 14:04:50|2338.1|2337.8|2337.8|2337.5|2338.1|2337.8|2337.7|2337.4|21
1637330700000|2021-11-19 14:05:00|2338.1|2337.8|2337.8|2337.5|2338.4|2338.1|2337.8|2337.5|41
1637330710000|2021-11-19 14:05:10|2337.9|2337.6|2338.2|2337.9|2338.2|2337.9|2337.8|2337.5|41
1637330720000|2021-11-19 14:05:20|2338.3|2338|2338.3|2338|2338.3|2338|2338.2|2337.9|7
1637330730000|2021-11-19 14:05:30|2338|2337.7|2338.1|2337.8|2338.2|2337.9|2338|2337.7|25
1637330740000|2021-11-19 14:05:40|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|1
1637330750000|2021-11-19 14:05:50|2338.3|2338|2338.6|2338.3|2338.7|2338.4|2338|2337.7|18
1637330760000|2021-11-19 14:06:00|2338.5|2338.2|2339.2|2338.9|2339.4|2339.1|2338.5|2338.2|50
1637330770000|2021-11-19 14:06:10|2339|2338.7|2339.2|2338.9|2339.4|2339.1|2339|2338.7|23
1637330780000|2021-11-19 14:06:20|2339.1|2338.8|2339.1|2338.8|2339.3|2339|2339|2338.7|17
1637330790000|2021-11-19 14:06:30|2339.2|2338.9|2339.6|2339.3|2339.9|2339.6|2339.2|2338.9|18
1637330800000|2021-11-19 14:06:40|2339.7|2339.4|2339.5|2339.2|2339.7|2339.4|2339.5|2339.2|30
1637330810000|2021-11-19 14:06:50|2339.4|2339.1|2339.5|2339.2|2339.6|2339.3|2339.4|2339.1|45
1637330820000|2021-11-19 14:07:00|2339.6|2339.3|2340.2|2339.9|2340.2|2339.9|2339.5|2339.2|29
1637330830000|2021-11-19 14:07:10|2340.1|2339.8|2339.7|2339.4|2340.1|2339.8|2339.7|2339.4|6
1637330840000|2021-11-19 14:07:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1637330850000|2021-11-19 14:07:30|2339.9|2339.6|2340.3|2340|2340.3|2340|2339.9|2339.6|12
1637330860000|2021-11-19 14:07:40|2340.4|2340.1|2340.4|2340.1|2340.6|2340.3|2340.2|2339.9|21
1637330870000|2021-11-19 14:07:50|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|6
1637330880000|2021-11-19 14:08:00|2340.1|2339.8|2340.3|2340|2340.4|2340.1|2339.9|2339.6|11
1637330890000|2021-11-19 14:08:10|2340.4|2340.1|2340.8|2340.5|2340.9|2340.6|2340.4|2340.1|16
1637330900000|2021-11-19 14:08:20|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|17
1637330910000|2021-11-19 14:08:30|2340.9|2340.6|2340.7|2340.4|2340.9|2340.6|2340.6|2340.3|25
1637330920000|2021-11-19 14:08:40|2340.8|2340.5|2340.4|2340.1|2340.8|2340.5|2340.4|2340.1|13
1637330930000|2021-11-19 14:08:50|2340.3|2340|2340.5|2340.2|2340.8|2340.5|2340.3|2340|58
1637330940000|2021-11-19 14:09:00|2340.6|2340.3|2340.7|2340.4|2341|2340.7|2340.6|2340.3|35
1637330950000|2021-11-19 14:09:10|2340.6|2340.3|2339.3|2339|2340.6|2340.3|2339.3|2339|123
1637330960000|2021-11-19 14:09:20|2339.4|2339.1|2339.8|2339.5|2339.8|2339.5|2339.3|2339|81
1637330970000|2021-11-19 14:09:30|2339.9|2339.6|2339.6|2339.3|2340.2|2339.9|2339.6|2339.3|41
1637330980000|2021-11-19 14:09:40|2339.5|2339.2|2339.3|2339|2339.5|2339.2|2339.2|2338.9|11
1637330990000|2021-11-19 14:09:50|2339.4|2339.1|2339.6|2339.3|2339.6|2339.3|2339.4|2339.1|6
1637331000000|2021-11-19 14:10:00|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.7|2339.4|31
1637331010000|2021-11-19 14:10:10|2339.8|2339.5|2339.1|2338.8|2339.9|2339.6|2339.1|2338.8|22
1637331020000|2021-11-19 14:10:20|2339.6|2339.3|2339.8|2339.5|2339.9|2339.6|2339.6|2339.3|50
1637331030000|2021-11-19 14:10:30|2339.7|2339.4|2339.9|2339.6|2340.3|2340|2339.7|2339.4|18
1637331040000|2021-11-19 14:10:40|2340.1|2339.8|2340.4|2340.1|2340.5|2340.2|2340.1|2339.8|16
1637331050000|2021-11-19 14:10:50|2340.3|2340|2341.1|2340.8|2341.1|2340.8|2340.3|2340|39
1637331060000|2021-11-19 14:11:00|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|11
1637331070000|2021-11-19 14:11:10|2340.6|2340.3|2340.2|2339.9|2340.7|2340.4|2340.1|2339.8|33
1637331080000|2021-11-19 14:11:20|2340.1|2339.8|2339.8|2339.5|2340.2|2339.9|2339.8|2339.5|29
1637331090000|2021-11-19 14:11:30|2339.7|2339.4|2340.2|2339.9|2340.2|2339.9|2339.7|2339.4|29
1637331100000|2021-11-19 14:11:40|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|13
1637331110000|2021-11-19 14:11:50|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.6|2339.3|24
1637331120000|2021-11-19 14:12:00|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|13
1637331130000|2021-11-19 14:12:10|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|6
1637331140000|2021-11-19 14:12:20|2340.9|2340.6|2340.4|2340.1|2340.9|2340.6|2340.4|2340.1|81
1637331150000|2021-11-19 14:12:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|14
1637331160000|2021-11-19 14:12:40|2340.3|2340|2341.2|2340.9|2341.2|2340.9|2340.2|2339.9|41
1637331170000|2021-11-19 14:12:50|2341.1|2340.8|2342|2341.7|2342.4|2342.1|2341.1|2340.8|60
1637331180000|2021-11-19 14:13:00|2341.8|2341.5|2342.6|2342.3|2342.6|2342.3|2341.8|2341.5|35
1637331190000|2021-11-19 14:13:10|2342.9|2342.6|2343.1|2342.8|2343.9|2343.6|2342.8|2342.5|69
1637331200000|2021-11-19 14:13:20|2343|2342.7|2344.5|2344.2|2344.5|2344.2|2342.9|2342.6|70
1637331210000|2021-11-19 14:13:30|2345.1|2344.8|2344.8|2344.5|2345.3|2345|2344.8|2344.5|179
1637331220000|2021-11-19 14:13:40|2344.9|2344.6|2345.9|2345.6|2346|2345.7|2344.7|2344.4|169
1637331230000|2021-11-19 14:13:50|2345.8|2345.5|2346.2|2345.9|2346.5|2346.2|2345.6|2345.3|76
1637331240000|2021-11-19 14:14:00|2345.8|2345.5|2347.1|2346.8|2347.1|2346.8|2345.7|2345.4|119
1637331250000|2021-11-19 14:14:10|2347.2|2346.9|2346.7|2346.4|2347.6|2347.3|2346.7|2346.4|101
1637331260000|2021-11-19 14:14:20|2346.6|2346.3|2347.2|2346.9|2347.5|2347.2|2346.6|2346.3|162
1637331270000|2021-11-19 14:14:30|2347|2346.7|2347.5|2347.2|2347.7|2347.4|2346.7|2346.4|173
1637331280000|2021-11-19 14:14:40|2347.4|2347.1|2346.8|2346.5|2347.5|2347.2|2346.4|2346.1|121
1637331290000|2021-11-19 14:14:50|2346.7|2346.4|2346.7|2346.4|2346.9|2346.6|2346.4|2346.1|66
1637331300000|2021-11-19 14:15:00|2346.1|2345.8|2347.4|2347.1|2347.4|2347.1|2346.1|2345.8|153
1637331310000|2021-11-19 14:15:10|2347.3|2347|2348.4|2348.1|2349|2348.7|2347.3|2347|123
1637331320000|2021-11-19 14:15:20|2348.9|2348.6|2348.6|2348.3|2349.3|2349|2348.4|2348.1|96
1637331330000|2021-11-19 14:15:30|2348.3|2348|2350.3|2350|2350.3|2350|2348.2|2347.9|169
1637331340000|2021-11-19 14:15:40|2349.8|2349.5|2351.2|2350.9|2351.8|2351.5|2349.8|2349.5|307
1637331350000|2021-11-19 14:15:50|2351.1|2350.8|2352.8|2352.5|2353.3|2353|2350.9|2350.6|408
1637331360000|2021-11-19 14:16:00|2352.7|2352.4|2351.9|2351.6|2352.7|2352.4|2351|2350.7|499
1637331370000|2021-11-19 14:16:10|2352.1|2351.8|2349.9|2349.6|2352.1|2351.8|2349.9|2349.6|163
1637331380000|2021-11-19 14:16:20|2350|2349.7|2350.2|2349.9|2350.7|2350.4|2349.8|2349.5|124
1637331390000|2021-11-19 14:16:30|2350.4|2350.1|2349.7|2349.4|2350.4|2350.1|2349.5|2349.2|67
1637331400000|2021-11-19 14:16:40|2349.3|2349|2349.1|2348.8|2349.6|2349.3|2348.5|2348.2|89
1637331410000|2021-11-19 14:16:50|2349.2|2348.9|2348.9|2348.6|2349.4|2349.1|2348.9|2348.6|72
1637331420000|2021-11-19 14:17:00|2349|2348.7|2349|2348.7|2349.8|2349.5|2349|2348.7|57
1637331430000|2021-11-19 14:17:10|2349.6|2349.3|2350.1|2349.8|2350.6|2350.3|2349.6|2349.3|70
1637331440000|2021-11-19 14:17:20|2350|2349.7|2350|2349.7|2350|2349.7|2349.7|2349.4|37
1637331450000|2021-11-19 14:17:30|2350.1|2349.8|2349.9|2349.6|2350.1|2349.8|2349.5|2349.2|25
1637331460000|2021-11-19 14:17:40|2350|2349.7|2350.5|2350.2|2350.6|2350.3|2349.6|2349.3|80
1637331470000|2021-11-19 14:17:50|2350.4|2350.1|2350.7|2350.4|2350.8|2350.5|2350.2|2349.9|64
1637331480000|2021-11-19 14:18:00|2350.5|2350.2|2350.4|2350.1|2351|2350.7|2350.3|2350|48
1637331490000|2021-11-19 14:18:10|2350.3|2350|2351.4|2351.1|2351.4|2351.1|2350|2349.7|39
1637331500000|2021-11-19 14:18:20|2351.5|2351.2|2352.9|2352.6|2352.9|2352.6|2351.3|2351|117
1637331510000|2021-11-19 14:18:30|2352.8|2352.5|2353.8|2353.5|2353.8|2353.5|2352.8|2352.5|307
1637331520000|2021-11-19 14:18:40|2353.9|2353.6|2354.8|2354.5|2354.8|2354.5|2353.3|2353|268
1637331530000|2021-11-19 14:18:50|2354.7|2354.4|2355.5|2355.2|2355.5|2355.2|2354.6|2354.3|129
1637331540000|2021-11-19 14:19:00|2355.6|2355.3|2355.4|2355.1|2355.8|2355.5|2354.8|2354.5|205
1637331550000|2021-11-19 14:19:10|2355.3|2355|2355.1|2354.8|2355.8|2355.5|2355.1|2354.8|119
1637331560000|2021-11-19 14:19:20|2355.2|2354.9|2354.3|2354|2355.8|2355.5|2353.8|2353.5|170
1637331570000|2021-11-19 14:19:30|2354.4|2354.1|2353.3|2353|2354.8|2354.5|2353.3|2353|73
1637331580000|2021-11-19 14:19:40|2353|2352.7|2353.2|2352.9|2353.5|2353.2|2352.7|2352.4|73
1637331590000|2021-11-19 14:19:50|2353.3|2353|2352|2351.7|2353.4|2353.1|2352|2351.7|35
1637331600000|2021-11-19 14:20:00|2352.3|2352|2352.8|2352.5|2353.1|2352.8|2352|2351.7|78
1637331610000|2021-11-19 14:20:10|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.5|2352.2|36
1637331620000|2021-11-19 14:20:20|2353.1|2352.8|2352|2351.7|2353.2|2352.9|2351.8|2351.5|52
1637331630000|2021-11-19 14:20:30|2352.1|2351.8|2351.6|2351.3|2352.9|2352.6|2351.6|2351.3|39
1637331640000|2021-11-19 14:20:40|2351.4|2351.1|2351.2|2350.9|2351.5|2351.2|2350.9|2350.6|48
1637331650000|2021-11-19 14:20:50|2351.1|2350.8|2351.2|2350.9|2351.4|2351.1|2350.8|2350.5|80
1637331660000|2021-11-19 14:21:00|2351.3|2351|2351|2350.7|2351.7|2351.4|2351|2350.7|28
1637331670000|2021-11-19 14:21:10|2350.9|2350.6|2351|2350.7|2351.4|2351.1|2350.7|2350.4|28
1637331680000|2021-11-19 14:21:20|2350.9|2350.6|2351.1|2350.8|2351.5|2351.2|2350.8|2350.5|28
1637331690000|2021-11-19 14:21:30|2351.2|2350.9|2352|2351.7|2352|2351.7|2351.2|2350.9|27
1637331700000|2021-11-19 14:21:40|2351.9|2351.6|2351.7|2351.4|2352.1|2351.8|2351.2|2350.9|30
1637331710000|2021-11-19 14:21:50|2350.9|2350.6|2351.7|2351.4|2351.7|2351.4|2350.9|2350.6|97
1637331720000|2021-11-19 14:22:00|2351.6|2351.3|2352.3|2352|2352.4|2352.1|2351.6|2351.3|24
1637331730000|2021-11-19 14:22:10|2352.1|2351.8|2350.8|2350.5|2352.1|2351.8|2350.8|2350.5|25
1637331740000|2021-11-19 14:22:20|2351|2350.7|2350.4|2350.1|2351|2350.7|2350.4|2350.1|38
1637331750000|2021-11-19 14:22:30|2350.3|2350|2350.2|2349.9|2350.6|2350.3|2350.1|2349.8|35
1637331760000|2021-11-19 14:22:40|2350.3|2350|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|47
1637331770000|2021-11-19 14:22:50|2350.2|2349.9|2349.5|2349.2|2350.2|2349.9|2349.5|2349.2|109
1637331780000|2021-11-19 14:23:00|2349.4|2349.1|2349.5|2349.2|2349.7|2349.4|2349.4|2349.1|71
1637331790000|2021-11-19 14:23:10|2349.4|2349.1|2349.8|2349.5|2350|2349.7|2349.3|2349|78
1637331800000|2021-11-19 14:23:20|2349.9|2349.6|2350.2|2349.9|2350.4|2350.1|2349.5|2349.2|36
1637331810000|2021-11-19 14:23:30|2350.1|2349.8|2350.2|2349.9|2350.3|2350|2350|2349.7|7
1637331820000|2021-11-19 14:23:40|2350.1|2349.8|2350.2|2349.9|2350.2|2349.9|2349.8|2349.5|23
1637331830000|2021-11-19 14:23:50|2350.1|2349.8|2349.2|2348.9|2350.1|2349.8|2349.2|2348.9|37
1637331840000|2021-11-19 14:24:00|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2348.8|2348.5|58
1637331850000|2021-11-19 14:24:10|2349.3|2349|2349.1|2348.8|2349.5|2349.2|2349|2348.7|45
1637331860000|2021-11-19 14:24:20|2348.9|2348.6|2349|2348.7|2349.2|2348.9|2348.9|2348.6|16
1637331870000|2021-11-19 14:24:30|2348.9|2348.6|2349.3|2349|2349.3|2349|2348.7|2348.4|33
1637331880000|2021-11-19 14:24:40|2349.6|2349.3|2350|2349.7|2350|2349.7|2349.3|2349|35
1637331890000|2021-11-19 14:24:50|2349.9|2349.6|2350|2349.7|2350.1|2349.8|2349.5|2349.2|52
1637331900000|2021-11-19 14:25:00|2351.1|2350.8|2350.7|2350.4|2351.1|2350.8|2349.4|2349.1|187
1637331910000|2021-11-19 14:25:10|2350.8|2350.5|2351.4|2351.1|2351.5|2351.2|2350.5|2350.2|39
1637331920000|2021-11-19 14:25:20|2351.3|2351|2350.8|2350.5|2351.3|2351|2350.7|2350.4|23
1637331930000|2021-11-19 14:25:30|2350.9|2350.6|2351.1|2350.8|2351.2|2350.9|2350.7|2350.4|22
1637331940000|2021-11-19 14:25:40|2351.2|2350.9|2352.1|2351.8|2352.2|2351.9|2351.2|2350.9|35
1637331950000|2021-11-19 14:25:50|2352|2351.7|2352.1|2351.8|2352.5|2352.2|2351.9|2351.6|38
1637331960000|2021-11-19 14:26:00|2352.2|2351.9|2351.5|2351.2|2352.3|2352|2351.5|2351.2|33
1637331970000|2021-11-19 14:26:10|2351.4|2351.1|2351.1|2350.8|2351.6|2351.3|2351.1|2350.8|48
1637331980000|2021-11-19 14:26:20|2350.9|2350.6|2350.9|2350.6|2351.3|2351|2350.9|2350.6|30
1637331990000|2021-11-19 14:26:30|2351.1|2350.8|2350.8|2350.5|2351.3|2351|2350.8|2350.5|27
1637332000000|2021-11-19 14:26:40|2350.9|2350.6|2350.8|2350.5|2351.1|2350.8|2350.8|2350.5|41
1637332010000|2021-11-19 14:26:50|2350.6|2350.3|2349.9|2349.6|2350.6|2350.3|2349.8|2349.5|45
1637332020000|2021-11-19 14:27:00|2349.8|2349.5|2349|2348.7|2349.8|2349.5|2348.6|2348.3|38
1637332030000|2021-11-19 14:27:10|2349.1|2348.8|2348.7|2348.4|2349.1|2348.8|2348.6|2348.3|58
1637332040000|2021-11-19 14:27:20|2348.6|2348.3|2348.2|2347.9|2348.8|2348.5|2348|2347.7|64
1637332050000|2021-11-19 14:27:30|2348.1|2347.8|2347.4|2347.1|2348.2|2347.9|2347.4|2347.1|53
1637332060000|2021-11-19 14:27:40|2347.3|2347|2346.5|2346.2|2347.3|2347|2346.5|2346.2|103
1637332070000|2021-11-19 14:27:50|2346.6|2346.3|2345.9|2345.6|2346.7|2346.4|2345.9|2345.6|129
1637332080000|2021-11-19 14:28:00|2345.5|2345.2|2344.5|2344.2|2345.7|2345.4|2344.5|2344.2|140
1637332090000|2021-11-19 14:28:10|2344.6|2344.3|2344.9|2344.6|2345.2|2344.9|2343.9|2343.6|144
1637332100000|2021-11-19 14:28:20|2345|2344.7|2343.5|2343.2|2345|2344.7|2343.4|2343.1|102
1637332110000|2021-11-19 14:28:30|2343.4|2343.1|2344.5|2344.2|2344.5|2344.2|2343.2|2342.9|103
1637332120000|2021-11-19 14:28:40|2344.4|2344.1|2344.9|2344.6|2344.9|2344.6|2344.4|2344.1|74
1637332130000|2021-11-19 14:28:50|2345.1|2344.8|2346.5|2346.2|2346.6|2346.3|2345|2344.7|157
1637332140000|2021-11-19 14:29:00|2346.8|2346.5|2346.4|2346.1|2346.8|2346.5|2345.7|2345.4|55
1637332150000|2021-11-19 14:29:10|2345.9|2345.6|2346.9|2346.6|2346.9|2346.6|2345.8|2345.5|90
1637332160000|2021-11-19 14:29:20|2347|2346.7|2346.4|2346.1|2347.2|2346.9|2346.3|2346|88
1637332170000|2021-11-19 14:29:30|2346.5|2346.2|2346.6|2346.3|2346.9|2346.6|2346.3|2346|53
1637332180000|2021-11-19 14:29:40|2346.7|2346.4|2347.9|2347.6|2348|2347.7|2346.7|2346.4|96
1637332190000|2021-11-19 14:29:50|2348|2347.7|2348.2|2347.9|2348.6|2348.3|2347.4|2347.1|217
1637332200000|2021-11-19 14:30:00|2348.1|2347.8|2349.5|2349.2|2350.9|2350.6|2348.1|2347.8|1291
1637332210000|2021-11-19 14:30:10|2349.6|2349.3|2348.5|2348.2|2350.1|2349.8|2348.1|2347.8|494
1637332220000|2021-11-19 14:30:20|2347.9|2347.6|2347.7|2347.4|2349.7|2349.4|2347.7|2347.4|575
1637332230000|2021-11-19 14:30:30|2347.8|2347.5|2347.7|2347.4|2348.8|2348.5|2347.3|2347|361
1637332240000|2021-11-19 14:30:40|2347.6|2347.3|2347.1|2346.8|2347.6|2347.3|2346.8|2346.5|530
1637332250000|2021-11-19 14:30:50|2347.2|2346.9|2348|2347.7|2348|2347.7|2346.9|2346.6|343
1637332260000|2021-11-19 14:31:00|2347.9|2347.6|2347.5|2347.2|2348.3|2348|2346.6|2346.3|392
1637332270000|2021-11-19 14:31:10|2347.8|2347.5|2347.8|2347.5|2348.7|2348.4|2347.4|2347.1|412
1637332280000|2021-11-19 14:31:20|2348.3|2348|2347.6|2347.3|2349.3|2349|2347.5|2347.2|305
1637332290000|2021-11-19 14:31:30|2347.3|2347|2348.1|2347.8|2348.4|2348.1|2346.9|2346.6|300
1637332300000|2021-11-19 14:31:40|2348.3|2348|2347|2346.7|2348.3|2348|2346.7|2346.4|254
1637332310000|2021-11-19 14:31:50|2347.1|2346.8|2346.8|2346.5|2347.2|2346.9|2346.6|2346.3|329
1637332320000|2021-11-19 14:32:00|2347|2346.7|2347.7|2347.4|2348|2347.7|2347|2346.7|367
1637332330000|2021-11-19 14:32:10|2347.5|2347.2|2347.5|2347.2|2348.9|2348.6|2347.3|2347|303
1637332340000|2021-11-19 14:32:20|2347.4|2347.1|2347.3|2347|2348|2347.7|2347|2346.7|228
1637332350000|2021-11-19 14:32:30|2347.2|2346.9|2346.1|2345.8|2347.2|2346.9|2346|2345.7|227
1637332360000|2021-11-19 14:32:40|2345.9|2345.6|2347.9|2347.6|2348.1|2347.8|2345.9|2345.6|270
1637332370000|2021-11-19 14:32:50|2347.8|2347.5|2348.7|2348.4|2348.7|2348.4|2347|2346.7|147
1637332380000|2021-11-19 14:33:00|2348.8|2348.5|2348.5|2348.2|2349.3|2349|2347.3|2347|273
1637332390000|2021-11-19 14:33:10|2348.6|2348.3|2350|2349.7|2350.2|2349.9|2348.6|2348.3|276
1637332400000|2021-11-19 14:33:20|2349.9|2349.6|2350|2349.7|2350.2|2349.9|2349.3|2349|493
1637332410000|2021-11-19 14:33:30|2350.1|2349.8|2350.5|2350.2|2350.5|2350.2|2349.8|2349.5|240
1637332420000|2021-11-19 14:33:40|2350.6|2350.3|2349.6|2349.3|2350.7|2350.4|2349.2|2348.9|542
1637332430000|2021-11-19 14:33:50|2349.8|2349.5|2350.2|2349.9|2350.2|2349.9|2349.1|2348.8|442
1637332440000|2021-11-19 14:34:00|2350.6|2350.3|2350.2|2349.9|2351.5|2351.2|2350.2|2349.9|310
1637332450000|2021-11-19 14:34:10|2350.3|2350|2349.6|2349.3|2350.4|2350.1|2349.4|2349.1|403
1637332460000|2021-11-19 14:34:20|2349.5|2349.2|2349.1|2348.8|2349.5|2349.2|2348.7|2348.4|260
1637332470000|2021-11-19 14:34:30|2349|2348.7|2349.2|2348.9|2349.4|2349.1|2348.7|2348.4|330
1637332480000|2021-11-19 14:34:40|2349.1|2348.8|2349.7|2349.4|2350.2|2349.9|2348.8|2348.5|313
1637332490000|2021-11-19 14:34:50|2349.5|2349.2|2349.9|2349.6|2350.4|2350.1|2349|2348.7|203
1637332500000|2021-11-19 14:35:00|2349.7|2349.4|2350.7|2350.4|2350.9|2350.6|2349.7|2349.4|507
1637332510000|2021-11-19 14:35:10|2350.8|2350.5|2352.2|2351.9|2352.2|2351.9|2350.8|2350.5|211
1637332520000|2021-11-19 14:35:20|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.3|2352|142
1637332530000|2021-11-19 14:35:30|2352.8|2352.5|2353.2|2352.9|2353.4|2353.1|2352.6|2352.3|186
1637332540000|2021-11-19 14:35:40|2353.3|2353|2351.8|2351.5|2353.4|2353.1|2351.4|2351.1|219
1637332550000|2021-11-19 14:35:50|2351.9|2351.6|2351.1|2350.8|2351.9|2351.6|2350.6|2350.3|234
1637332560000|2021-11-19 14:36:00|2351.2|2350.9|2350.3|2350|2351.2|2350.9|2350.2|2349.9|336
1637332570000|2021-11-19 14:36:10|2350.4|2350.1|2351.7|2351.4|2352.5|2352.2|2350.4|2350.1|192
1637332580000|2021-11-19 14:36:20|2351.6|2351.3|2350.2|2349.9|2351.6|2351.3|2349.9|2349.6|198
1637332590000|2021-11-19 14:36:30|2350.1|2349.8|2349.6|2349.3|2350.1|2349.8|2349.3|2349|164
1637332600000|2021-11-19 14:36:40|2349.5|2349.2|2350.7|2350.4|2350.7|2350.4|2349.1|2348.8|202
1637332610000|2021-11-19 14:36:50|2350.9|2350.6|2350.7|2350.4|2351.5|2351.2|2350.5|2350.2|228
1637332620000|2021-11-19 14:37:00|2350.9|2350.6|2351.1|2350.8|2351.5|2351.2|2350.4|2350.1|225
1637332630000|2021-11-19 14:37:10|2351.2|2350.9|2351.7|2351.4|2352.4|2352.1|2350.8|2350.5|160
1637332640000|2021-11-19 14:37:20|2351.6|2351.3|2350.3|2350|2351.6|2351.3|2350.1|2349.8|206
1637332650000|2021-11-19 14:37:30|2350.2|2349.9|2350|2349.7|2350.5|2350.2|2349.3|2349|157
1637332660000|2021-11-19 14:37:40|2350.4|2350.1|2350.7|2350.4|2351|2350.7|2350.3|2350|100
1637332670000|2021-11-19 14:37:50|2350.8|2350.5|2350.5|2350.2|2350.8|2350.5|2349.5|2349.2|137
1637332680000|2021-11-19 14:38:00|2350.4|2350.1|2351.1|2350.8|2351.7|2351.4|2350|2349.7|119
1637332690000|2021-11-19 14:38:10|2350.9|2350.6|2349.4|2349.1|2351|2350.7|2349.4|2349.1|102
1637332700000|2021-11-19 14:38:20|2349.5|2349.2|2349.7|2349.4|2349.9|2349.6|2349.4|2349.1|110
1637332710000|2021-11-19 14:38:30|2349.2|2348.9|2348.8|2348.5|2349.3|2349|2348.7|2348.4|138
1637332720000|2021-11-19 14:38:40|2349|2348.7|2349.1|2348.8|2349.7|2349.4|2349|2348.7|114
1637332730000|2021-11-19 14:38:50|2349.2|2348.9|2349|2348.7|2349.5|2349.2|2348.2|2347.9|183
1637332740000|2021-11-19 14:39:00|2349.2|2348.9|2350.4|2350.1|2350.5|2350.2|2348.9|2348.6|175
1637332750000|2021-11-19 14:39:10|2350.3|2350|2349.9|2349.6|2350.6|2350.3|2349.8|2349.5|130
1637332760000|2021-11-19 14:39:20|2350.1|2349.8|2350.2|2349.9|2350.5|2350.2|2350|2349.7|81
1637332770000|2021-11-19 14:39:30|2350.1|2349.8|2349.4|2349.1|2350.1|2349.8|2349.4|2349.1|134
1637332780000|2021-11-19 14:39:40|2349.3|2349|2347.2|2346.9|2349.5|2349.2|2347.1|2346.8|260
1637332790000|2021-11-19 14:39:50|2347.3|2347|2347.2|2346.9|2347.4|2347.1|2346.5|2346.2|187
1637332800000|2021-11-19 14:40:00|2347.5|2347.2|2347.9|2347.6|2349.1|2348.8|2347.2|2346.9|345
1637332810000|2021-11-19 14:40:10|2347.8|2347.5|2346.2|2345.9|2347.8|2347.5|2345.5|2345.2|255
1637332820000|2021-11-19 14:40:20|2346.4|2346.1|2346.3|2346|2346.8|2346.5|2345.9|2345.6|138
1637332830000|2021-11-19 14:40:30|2346.4|2346.1|2350.1|2349.8|2350.1|2349.8|2346.4|2346.1|334
1637332840000|2021-11-19 14:40:40|2350.3|2350|2348.3|2348|2350.3|2350|2348|2347.7|250
1637332850000|2021-11-19 14:40:50|2348.1|2347.8|2349.5|2349.2|2349.7|2349.4|2347.8|2347.5|161
1637332860000|2021-11-19 14:41:00|2349.7|2349.4|2351.3|2351|2351.4|2351.1|2349.7|2349.4|274
1637332870000|2021-11-19 14:41:10|2351.2|2350.9|2351.4|2351.1|2351.6|2351.3|2350.2|2349.9|127
1637332880000|2021-11-19 14:41:20|2351.1|2350.8|2351.5|2351.2|2351.8|2351.5|2350.9|2350.6|125
1637332890000|2021-11-19 14:41:30|2351.6|2351.3|2352.1|2351.8|2352.1|2351.8|2351.1|2350.8|346
1637332900000|2021-11-19 14:41:40|2351.9|2351.6|2351.2|2350.9|2351.9|2351.6|2350.8|2350.5|188
1637332910000|2021-11-19 14:41:50|2351.3|2351|2351.3|2351|2352.1|2351.8|2351.2|2350.9|103
1637332920000|2021-11-19 14:42:00|2351|2350.7|2351.4|2351.1|2351.7|2351.4|2350.9|2350.6|98
1637332930000|2021-11-19 14:42:10|2351.8|2351.5|2352|2351.7|2352.2|2351.9|2351.3|2351|119
1637332940000|2021-11-19 14:42:20|2352.2|2351.9|2352.4|2352.1|2352.4|2352.1|2351.9|2351.6|102
1637332950000|2021-11-19 14:42:30|2352.5|2352.2|2351.4|2351.1|2352.5|2352.2|2351.3|2351|133
1637332960000|2021-11-19 14:42:40|2351.5|2351.2|2350.7|2350.4|2351.5|2351.2|2350.5|2350.2|151
1637332970000|2021-11-19 14:42:50|2350.8|2350.5|2350.6|2350.3|2351|2350.7|2350.3|2350|179
1637332980000|2021-11-19 14:43:00|2350.8|2350.5|2351.1|2350.8|2351.3|2351|2350.5|2350.2|156
1637332990000|2021-11-19 14:43:10|2351|2350.7|2351.2|2350.9|2351.6|2351.3|2351|2350.7|174
1637333000000|2021-11-19 14:43:20|2351.3|2351|2352.4|2352.1|2352.4|2352.1|2351|2350.7|88
1637333010000|2021-11-19 14:43:30|2352.3|2352|2352.8|2352.5|2353.3|2353|2352.3|2352|207
1637333020000|2021-11-19 14:43:40|2352.9|2352.6|2353.1|2352.8|2353.5|2353.2|2352.9|2352.6|88
1637333030000|2021-11-19 14:43:50|2353.2|2352.9|2353.8|2353.5|2353.8|2353.5|2353.2|2352.9|114
1637333040000|2021-11-19 14:44:00|2354|2353.7|2354.1|2353.8|2354.4|2354.1|2353.8|2353.5|140
1637333050000|2021-11-19 14:44:10|2353.9|2353.6|2354.1|2353.8|2354.4|2354.1|2353.5|2353.2|139
1637333060000|2021-11-19 14:44:20|2354|2353.7|2354.5|2354.2|2354.5|2354.2|2353.7|2353.4|78
1637333070000|2021-11-19 14:44:30|2354.6|2354.3|2355.2|2354.9|2355.3|2355|2354.4|2354.1|123
1637333080000|2021-11-19 14:44:40|2355.3|2355|2354.9|2354.6|2355.4|2355.1|2354.6|2354.3|136
1637333090000|2021-11-19 14:44:50|2355.1|2354.8|2355.5|2355.2|2355.6|2355.3|2354.6|2354.3|170
1637333100000|2021-11-19 14:45:00|2355.6|2355.3|2355.8|2355.5|2356.4|2356.1|2355.6|2355.3|354
1637333110000|2021-11-19 14:45:10|2355.6|2355.3|2355.7|2355.4|2356.2|2355.9|2355|2354.7|191
1637333120000|2021-11-19 14:45:20|2355.6|2355.3|2355.6|2355.3|2356.1|2355.8|2355.3|2355|181
1637333130000|2021-11-19 14:45:30|2355.4|2355.1|2354.4|2354.1|2355.7|2355.4|2354.3|2354|121
1637333140000|2021-11-19 14:45:40|2354.3|2354|2355.4|2355.1|2355.4|2355.1|2354.3|2354|89
1637333150000|2021-11-19 14:45:50|2355.6|2355.3|2356|2355.7|2356.1|2355.8|2355.6|2355.3|100
1637333160000|2021-11-19 14:46:00|2356.1|2355.8|2355.1|2354.8|2356.3|2356|2355.1|2354.8|149
1637333170000|2021-11-19 14:46:10|2355|2354.7|2355.6|2355.3|2355.7|2355.4|2355|2354.7|119
1637333180000|2021-11-19 14:46:20|2355.5|2355.2|2355.1|2354.8|2355.6|2355.3|2355.1|2354.8|52
1637333190000|2021-11-19 14:46:30|2355.2|2354.9|2354.7|2354.4|2355.2|2354.9|2354.4|2354.1|118
1637333200000|2021-11-19 14:46:40|2354.6|2354.3|2354.4|2354.1|2355.1|2354.8|2354.4|2354.1|139
1637333210000|2021-11-19 14:46:50|2354.3|2354|2354.5|2354.2|2354.7|2354.4|2354.3|2354|84
1637333220000|2021-11-19 14:47:00|2354.4|2354.1|2356.4|2356.1|2356.4|2356.1|2354.4|2354.1|192
1637333230000|2021-11-19 14:47:10|2356.3|2356|2356|2355.7|2356.4|2356.1|2355.6|2355.3|131
1637333240000|2021-11-19 14:47:20|2355.9|2355.6|2355.9|2355.6|2356|2355.7|2355.4|2355.1|90
1637333250000|2021-11-19 14:47:30|2356.1|2355.8|2356.2|2355.9|2356.6|2356.3|2356|2355.7|95
1637333260000|2021-11-19 14:47:40|2356.1|2355.8|2355.1|2354.8|2356.1|2355.8|2354.7|2354.4|188
1637333270000|2021-11-19 14:47:50|2355.3|2355|2356.9|2356.6|2356.9|2356.6|2355.3|2355|173
1637333280000|2021-11-19 14:48:00|2356.8|2356.5|2356.7|2356.4|2357.1|2356.8|2356.5|2356.2|123
1637333290000|2021-11-19 14:48:10|2356.8|2356.5|2356.3|2356|2356.8|2356.5|2355.9|2355.6|82
1637333300000|2021-11-19 14:48:20|2356.2|2355.9|2357.2|2356.9|2357.2|2356.9|2356.1|2355.8|82
1637333310000|2021-11-19 14:48:30|2357.1|2356.8|2358|2357.7|2358.2|2357.9|2356.9|2356.6|159
1637333320000|2021-11-19 14:48:40|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2357.9|2357.6|138
1637333330000|2021-11-19 14:48:50|2358.1|2357.8|2357.6|2357.3|2358.4|2358.1|2357.6|2357.3|113
1637333340000|2021-11-19 14:49:00|2357.5|2357.2|2358.3|2358|2358.3|2358|2357.2|2356.9|181
1637333350000|2021-11-19 14:49:10|2358.4|2358.1|2357.8|2357.5|2358.6|2358.3|2357.8|2357.5|147
1637333360000|2021-11-19 14:49:20|2357.7|2357.4|2357.5|2357.2|2358|2357.7|2357.5|2357.2|88
1637333370000|2021-11-19 14:49:30|2357.6|2357.3|2358.1|2357.8|2358.2|2357.9|2357.4|2357.1|78
1637333380000|2021-11-19 14:49:40|2358|2357.7|2358.1|2357.8|2358.2|2357.9|2357.6|2357.3|69
1637333390000|2021-11-19 14:49:50|2358|2357.7|2357|2356.7|2358.1|2357.8|2356.4|2356.1|190
1637333400000|2021-11-19 14:50:00|2357.2|2356.9|2357.7|2357.4|2358.1|2357.8|2357.2|2356.9|108
1637333410000|2021-11-19 14:50:10|2357.6|2357.3|2356.8|2356.5|2357.8|2357.5|2356.8|2356.5|105
1637333420000|2021-11-19 14:50:20|2356.9|2356.6|2356.3|2356|2357.2|2356.9|2356.2|2355.9|135
1637333430000|2021-11-19 14:50:30|2356.2|2355.9|2356|2355.7|2356.4|2356.1|2355.6|2355.3|108
1637333440000|2021-11-19 14:50:40|2355.9|2355.6|2355.2|2354.9|2356.2|2355.9|2355.2|2354.9|168
1637333450000|2021-11-19 14:50:50|2355.1|2354.8|2354|2353.7|2355.2|2354.9|2353.9|2353.6|210
1637333460000|2021-11-19 14:51:00|2353.9|2353.6|2352.6|2352.3|2353.9|2353.6|2352.3|2352|281
1637333470000|2021-11-19 14:51:10|2352.5|2352.2|2351.9|2351.6|2352.5|2352.2|2351.5|2351.2|211
1637333480000|2021-11-19 14:51:20|2352|2351.7|2351.6|2351.3|2352.5|2352.2|2351.4|2351.1|142
1637333490000|2021-11-19 14:51:30|2351.9|2351.6|2352.1|2351.8|2352.5|2352.2|2351.8|2351.5|135
1637333500000|2021-11-19 14:51:40|2352.2|2351.9|2351.7|2351.4|2352.5|2352.2|2351.4|2351.1|76
1637333510000|2021-11-19 14:51:50|2351.8|2351.5|2351|2350.7|2351.9|2351.6|2351|2350.7|80
1637333520000|2021-11-19 14:52:00|2351.1|2350.8|2350.7|2350.4|2351.2|2350.9|2350.5|2350.2|165
1637333530000|2021-11-19 14:52:10|2350.9|2350.6|2352.1|2351.8|2352.4|2352.1|2350.6|2350.3|121
1637333540000|2021-11-19 14:52:20|2351.9|2351.6|2352.4|2352.1|2353.1|2352.8|2351.7|2351.4|116
1637333550000|2021-11-19 14:52:30|2352.2|2351.9|2352.5|2352.2|2352.6|2352.3|2352.1|2351.8|44
1637333560000|2021-11-19 14:52:40|2352.8|2352.5|2352.5|2352.2|2352.8|2352.5|2351.9|2351.6|36
1637333570000|2021-11-19 14:52:50|2352.7|2352.4|2352.8|2352.5|2353.3|2353|2352.6|2352.3|96
1637333580000|2021-11-19 14:53:00|2352.6|2352.3|2352.5|2352.2|2352.7|2352.4|2352.1|2351.8|45
1637333590000|2021-11-19 14:53:10|2352.7|2352.4|2352.9|2352.6|2353.2|2352.9|2352.3|2352|84
1637333600000|2021-11-19 14:53:20|2352.8|2352.5|2351.6|2351.3|2352.8|2352.5|2351.5|2351.2|87
1637333610000|2021-11-19 14:53:30|2351.7|2351.4|2351.7|2351.4|2352|2351.7|2351.5|2351.2|95
1637333620000|2021-11-19 14:53:40|2351.6|2351.3|2351.8|2351.5|2351.8|2351.5|2351.2|2350.9|65
1637333630000|2021-11-19 14:53:50|2351.9|2351.6|2352.2|2351.9|2352.6|2352.3|2351.9|2351.6|54
1637333640000|2021-11-19 14:54:00|2352|2351.7|2352.5|2352.2|2352.6|2352.3|2351.8|2351.5|56
1637333650000|2021-11-19 14:54:10|2352.6|2352.3|2353.6|2353.3|2353.7|2353.4|2352.6|2352.3|146
1637333660000|2021-11-19 14:54:20|2353.7|2353.4|2353.4|2353.1|2353.7|2353.4|2353.3|2353|75
1637333670000|2021-11-19 14:54:30|2353.5|2353.2|2352.1|2351.8|2353.5|2353.2|2352.1|2351.8|62
1637333680000|2021-11-19 14:54:40|2352.2|2351.9|2352.3|2352|2352.3|2352|2351.9|2351.6|45
1637333690000|2021-11-19 14:54:50|2352.5|2352.2|2353|2352.7|2353.1|2352.8|2352.3|2352|88
1637333700000|2021-11-19 14:55:00|2352.9|2352.6|2353.1|2352.8|2353.4|2353.1|2352.6|2352.3|162
1637333710000|2021-11-19 14:55:10|2353.2|2352.9|2352.6|2352.3|2353.2|2352.9|2352|2351.7|92
1637333720000|2021-11-19 14:55:20|2352.5|2352.2|2352.4|2352.1|2352.6|2352.3|2352.1|2351.8|58
1637333730000|2021-11-19 14:55:30|2352.3|2352|2352.1|2351.8|2352.5|2352.2|2352|2351.7|77
1637333740000|2021-11-19 14:55:40|2352.3|2352|2352|2351.7|2352.7|2352.4|2351.6|2351.3|67
1637333750000|2021-11-19 14:55:50|2351.7|2351.4|2352|2351.7|2352.2|2351.9|2351.3|2351|72
1637333760000|2021-11-19 14:56:00|2351.9|2351.6|2352.1|2351.8|2352.5|2352.2|2351.6|2351.3|100
1637333770000|2021-11-19 14:56:10|2351.9|2351.6|2352.6|2352.3|2352.6|2352.3|2351.7|2351.4|97
1637333780000|2021-11-19 14:56:20|2352.7|2352.4|2352.3|2352|2352.9|2352.6|2352.2|2351.9|72
1637333790000|2021-11-19 14:56:30|2352.4|2352.1|2352|2351.7|2352.4|2352.1|2351.4|2351.1|58
1637333800000|2021-11-19 14:56:40|2352.1|2351.8|2352.9|2352.6|2353|2352.7|2352.1|2351.8|119
1637333810000|2021-11-19 14:56:50|2353|2352.7|2352.8|2352.5|2353|2352.7|2352.4|2352.1|39
1637333820000|2021-11-19 14:57:00|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.3|2352|62
1637333830000|2021-11-19 14:57:10|2352.9|2352.6|2352.7|2352.4|2353.4|2353.1|2352.6|2352.3|151
1637333840000|2021-11-19 14:57:20|2352.8|2352.5|2353.6|2353.3|2353.6|2353.3|2352.7|2352.4|98
1637333850000|2021-11-19 14:57:30|2353.5|2353.2|2353.6|2353.3|2353.8|2353.5|2353.5|2353.2|99
1637333860000|2021-11-19 14:57:40|2353.5|2353.2|2353.5|2353.2|2353.8|2353.5|2353.1|2352.8|299
1637333870000|2021-11-19 14:57:50|2353.4|2353.1|2353.5|2353.2|2353.9|2353.6|2353.4|2353.1|115
1637333880000|2021-11-19 14:58:00|2353.7|2353.4|2353.9|2353.6|2354.4|2354.1|2353.6|2353.3|290
1637333890000|2021-11-19 14:58:10|2353.8|2353.5|2353.1|2352.8|2353.9|2353.6|2352.8|2352.5|96
1637333900000|2021-11-19 14:58:20|2353.2|2352.9|2353.7|2353.4|2353.7|2353.4|2353|2352.7|76
1637333910000|2021-11-19 14:58:30|2353.9|2353.6|2353|2352.7|2354.1|2353.8|2353|2352.7|121
1637333920000|2021-11-19 14:58:40|2352.8|2352.5|2351.6|2351.3|2352.8|2352.5|2351.6|2351.3|209
1637333930000|2021-11-19 14:58:50|2351.5|2351.2|2351.6|2351.3|2351.7|2351.4|2351.2|2350.9|147
1637333940000|2021-11-19 14:59:00|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2350.7|2350.4|163
1637333950000|2021-11-19 14:59:10|2351.5|2351.2|2352.3|2352|2352.6|2352.3|2351.3|2351|140
1637333960000|2021-11-19 14:59:20|2352.2|2351.9|2351.8|2351.5|2352.6|2352.3|2351.8|2351.5|69
1637333970000|2021-11-19 14:59:30|2351.7|2351.4|2351.5|2351.2|2352.2|2351.9|2351.4|2351.1|70
1637333980000|2021-11-19 14:59:40|2351.6|2351.3|2352.4|2352.1|2352.5|2352.2|2351.6|2351.3|88
1637333990000|2021-11-19 14:59:50|2352.5|2352.2|2352.8|2352.5|2352.9|2352.6|2352.3|2352|84
1637334000000|2021-11-19 15:00:00|2352.9|2352.6|2351.9|2351.6|2352.9|2352.6|2351.5|2351.2|108
1637334010000|2021-11-19 15:00:10|2351.7|2351.4|2349|2348.7|2351.7|2351.4|2348.8|2348.5|344
1637334020000|2021-11-19 15:00:20|2348.9|2348.6|2348.3|2348|2348.9|2348.6|2348.3|2348|219
1637334030000|2021-11-19 15:00:30|2348.2|2347.9|2347.5|2347.2|2348.2|2347.9|2347.3|2347|191
1637334040000|2021-11-19 15:00:40|2347.7|2347.4|2348.7|2348.4|2348.7|2348.4|2347.4|2347.1|425
1637334050000|2021-11-19 15:00:50|2348.6|2348.3|2349.3|2349|2349.4|2349.1|2348.2|2347.9|280
1637334060000|2021-11-19 15:01:00|2349.4|2349.1|2349.7|2349.4|2350.1|2349.8|2348.9|2348.6|102
1637334070000|2021-11-19 15:01:10|2349.9|2349.6|2349.5|2349.2|2350.3|2350|2349.5|2349.2|123
1637334080000|2021-11-19 15:01:20|2349.4|2349.1|2349.3|2349|2349.6|2349.3|2349.1|2348.8|81
1637334090000|2021-11-19 15:01:30|2349.2|2348.9|2349.3|2349|2349.8|2349.5|2349.1|2348.8|34
1637334100000|2021-11-19 15:01:40|2349.2|2348.9|2349.7|2349.4|2349.7|2349.4|2348.9|2348.6|85
1637334110000|2021-11-19 15:01:50|2349.6|2349.3|2349.9|2349.6|2349.9|2349.6|2349.4|2349.1|50
1637334120000|2021-11-19 15:02:00|2350|2349.7|2350.2|2349.9|2350.3|2350|2349.6|2349.3|70
1637334130000|2021-11-19 15:02:10|2350.3|2350|2349.9|2349.6|2350.5|2350.2|2349.7|2349.4|75
1637334140000|2021-11-19 15:02:20|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.3|2349|59
1637334150000|2021-11-19 15:02:30|2349.7|2349.4|2349.9|2349.6|2350.1|2349.8|2349.3|2349|65
1637334160000|2021-11-19 15:02:40|2349.7|2349.4|2349.1|2348.8|2349.7|2349.4|2348.8|2348.5|43
1637334170000|2021-11-19 15:02:50|2349.3|2349|2348.7|2348.4|2349.4|2349.1|2348.6|2348.3|85
1637334180000|2021-11-19 15:03:00|2348.6|2348.3|2348.7|2348.4|2348.8|2348.5|2348.2|2347.9|139
1637334190000|2021-11-19 15:03:10|2348.6|2348.3|2348.5|2348.2|2348.7|2348.4|2348|2347.7|149
1637334200000|2021-11-19 15:03:20|2348.4|2348.1|2348.3|2348|2348.6|2348.3|2348.2|2347.9|71
1637334210000|2021-11-19 15:03:30|2348.2|2347.9|2348.5|2348.2|2348.5|2348.2|2348|2347.7|43
1637334220000|2021-11-19 15:03:40|2348.6|2348.3|2348|2347.7|2348.6|2348.3|2348|2347.7|35
1637334230000|2021-11-19 15:03:50|2347.9|2347.6|2348.8|2348.5|2348.9|2348.6|2347.9|2347.6|108
1637334240000|2021-11-19 15:04:00|2348.6|2348.3|2348.1|2347.8|2348.9|2348.6|2348.1|2347.8|109
1637334250000|2021-11-19 15:04:10|2348|2347.7|2347.9|2347.6|2348.5|2348.2|2347.9|2347.6|97
1637334260000|2021-11-19 15:04:20|2348|2347.7|2347|2346.7|2348.3|2348|2347|2346.7|294
1637334270000|2021-11-19 15:04:30|2347.1|2346.8|2346.2|2345.9|2347.2|2346.9|2346.1|2345.8|348
1637334280000|2021-11-19 15:04:40|2346.1|2345.8|2345.5|2345.2|2346.4|2346.1|2345|2344.7|271
1637334290000|2021-11-19 15:04:50|2345.4|2345.1|2346|2345.7|2346.3|2346|2345.2|2344.9|148
1637334300000|2021-11-19 15:05:00|2345.8|2345.5|2345.8|2345.5|2346.8|2346.5|2345.8|2345.5|145
1637334310000|2021-11-19 15:05:10|2345.6|2345.3|2345.5|2345.2|2345.7|2345.4|2345|2344.7|248
1637334320000|2021-11-19 15:05:20|2345.3|2345|2345|2344.7|2345.5|2345.2|2344.5|2344.2|232
1637334330000|2021-11-19 15:05:30|2344.9|2344.6|2344.4|2344.1|2344.9|2344.6|2344.2|2343.9|174
1637334340000|2021-11-19 15:05:40|2344.3|2344|2344.5|2344.2|2344.7|2344.4|2344.2|2343.9|132
1637334350000|2021-11-19 15:05:50|2344.7|2344.4|2344.9|2344.6|2344.9|2344.6|2344.1|2343.8|113
1637334360000|2021-11-19 15:06:00|2345.1|2344.8|2344.3|2344|2345.1|2344.8|2344.2|2343.9|115
1637334370000|2021-11-19 15:06:10|2344.4|2344.1|2342.3|2342|2344.4|2344.1|2342.1|2341.8|287
1637334380000|2021-11-19 15:06:20|2342.1|2341.8|2341.9|2341.6|2342.5|2342.2|2341.7|2341.4|187
1637334390000|2021-11-19 15:06:30|2342|2341.7|2343.1|2342.8|2343.2|2342.9|2342|2341.7|174
1637334400000|2021-11-19 15:06:40|2343|2342.7|2342.7|2342.4|2343.4|2343.1|2342.7|2342.4|130
1637334410000|2021-11-19 15:06:50|2342.8|2342.5|2343.6|2343.3|2343.7|2343.4|2342.5|2342.2|174
1637334420000|2021-11-19 15:07:00|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2342.9|2342.6|186
1637334430000|2021-11-19 15:07:10|2342.9|2342.6|2343.4|2343.1|2343.5|2343.2|2342.7|2342.4|282
1637334440000|2021-11-19 15:07:20|2343.5|2343.2|2343.4|2343.1|2343.8|2343.5|2343.1|2342.8|93
1637334450000|2021-11-19 15:07:30|2343.5|2343.2|2343.8|2343.5|2343.9|2343.6|2343.4|2343.1|141
1637334460000|2021-11-19 15:07:40|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.7|2343.4|90
1637334470000|2021-11-19 15:07:50|2343.9|2343.6|2343.8|2343.5|2344.1|2343.8|2343.7|2343.4|115
1637334480000|2021-11-19 15:08:00|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2342.9|2342.6|80
1637334490000|2021-11-19 15:08:10|2343.9|2343.6|2344.2|2343.9|2344.5|2344.2|2343.8|2343.5|80
1637334500000|2021-11-19 15:08:20|2344.3|2344|2343.6|2343.3|2344.3|2344|2343.6|2343.3|73
1637334510000|2021-11-19 15:08:30|2343.7|2343.4|2344|2343.7|2344|2343.7|2343.7|2343.4|36
1637334520000|2021-11-19 15:08:40|2344.1|2343.8|2344.2|2343.9|2344.3|2344|2343.9|2343.6|38
1637334530000|2021-11-19 15:08:50|2344.3|2344|2344.8|2344.5|2344.9|2344.6|2344.2|2343.9|94
1637334540000|2021-11-19 15:09:00|2344.7|2344.4|2345|2344.7|2345.3|2345|2344.6|2344.3|145
1637334550000|2021-11-19 15:09:10|2345.1|2344.8|2344.8|2344.5|2345.1|2344.8|2344.4|2344.1|88
1637334560000|2021-11-19 15:09:20|2344.7|2344.4|2345.1|2344.8|2345.5|2345.2|2344.6|2344.3|91
1637334570000|2021-11-19 15:09:30|2345|2344.7|2345.1|2344.8|2345.3|2345|2345|2344.7|37
1637334580000|2021-11-19 15:09:40|2344.9|2344.6|2344.5|2344.2|2345.4|2345.1|2344.5|2344.2|94
1637334590000|2021-11-19 15:09:50|2344.4|2344.1|2344.2|2343.9|2344.6|2344.3|2344|2343.7|64
1637334600000|2021-11-19 15:10:00|2344|2343.7|2344.1|2343.8|2344.4|2344.1|2344|2343.7|227
1637334610000|2021-11-19 15:10:10|2344.2|2343.9|2343.2|2342.9|2344.4|2344.1|2343|2342.7|86
1637334620000|2021-11-19 15:10:20|2343.4|2343.1|2343.2|2342.9|2343.7|2343.4|2343.1|2342.8|52
1637334630000|2021-11-19 15:10:30|2343.3|2343|2343.3|2343|2343.6|2343.3|2342.9|2342.6|136
1637334640000|2021-11-19 15:10:40|2343.2|2342.9|2342.9|2342.6|2343.9|2343.6|2342.8|2342.5|198
1637334650000|2021-11-19 15:10:50|2342.8|2342.5|2343|2342.7|2343.6|2343.3|2342.8|2342.5|83
1637334660000|2021-11-19 15:11:00|2343.2|2342.9|2342.6|2342.3|2343.3|2343|2342.3|2342|114
1637334670000|2021-11-19 15:11:10|2342.5|2342.2|2344|2343.7|2344.1|2343.8|2342.5|2342.2|72
1637334680000|2021-11-19 15:11:20|2343.7|2343.4|2344.1|2343.8|2344.4|2344.1|2343.7|2343.4|97
1637334690000|2021-11-19 15:11:30|2344.2|2343.9|2344.8|2344.5|2344.9|2344.6|2344.1|2343.8|88
1637334700000|2021-11-19 15:11:40|2344.9|2344.6|2345.5|2345.2|2345.5|2345.2|2344.8|2344.5|93
1637334710000|2021-11-19 15:11:50|2345.4|2345.1|2346.1|2345.8|2346.4|2346.1|2345.2|2344.9|143
1637334720000|2021-11-19 15:12:00|2346.2|2345.9|2347.2|2346.9|2347.5|2347.2|2346.2|2345.9|156
1637334730000|2021-11-19 15:12:10|2347.3|2347|2348.2|2347.9|2348.2|2347.9|2347.2|2346.9|213
1637334740000|2021-11-19 15:12:20|2348.1|2347.8|2348.3|2348|2348.7|2348.4|2348.1|2347.8|97
1637334750000|2021-11-19 15:12:30|2348.1|2347.8|2347.4|2347.1|2348.6|2348.3|2347.4|2347.1|177
1637334760000|2021-11-19 15:12:40|2347.5|2347.2|2347.4|2347.1|2347.9|2347.6|2347.4|2347.1|54
1637334770000|2021-11-19 15:12:50|2347.5|2347.2|2347.6|2347.3|2347.6|2347.3|2346.8|2346.5|72
1637334780000|2021-11-19 15:13:00|2347.8|2347.5|2347.7|2347.4|2348|2347.7|2347.4|2347.1|76
1637334790000|2021-11-19 15:13:10|2347.8|2347.5|2348.6|2348.3|2348.6|2348.3|2347.8|2347.5|114
1637334800000|2021-11-19 15:13:20|2348.5|2348.2|2347.9|2347.6|2348.5|2348.2|2347.6|2347.3|105
1637334810000|2021-11-19 15:13:30|2347.8|2347.5|2346.2|2345.9|2347.9|2347.6|2346|2345.7|114
1637334820000|2021-11-19 15:13:40|2346.4|2346.1|2347.3|2347|2347.5|2347.2|2346.4|2346.1|83
1637334830000|2021-11-19 15:13:50|2347.2|2346.9|2347.4|2347.1|2347.7|2347.4|2347.2|2346.9|55
1637334840000|2021-11-19 15:14:00|2347.5|2347.2|2347.6|2347.3|2347.8|2347.5|2347.2|2346.9|58
1637334850000|2021-11-19 15:14:10|2347.5|2347.2|2347.7|2347.4|2347.7|2347.4|2346.9|2346.6|176
1637334860000|2021-11-19 15:14:20|2347.6|2347.3|2348.2|2347.9|2348.4|2348.1|2347.6|2347.3|112
1637334870000|2021-11-19 15:14:30|2348.1|2347.8|2348.8|2348.5|2348.8|2348.5|2348.1|2347.8|34
1637334880000|2021-11-19 15:14:40|2348.9|2348.6|2349.5|2349.2|2349.5|2349.2|2348.9|2348.6|141
1637334890000|2021-11-19 15:14:50|2349.6|2349.3|2349.5|2349.2|2349.6|2349.3|2349.2|2348.9|76
1637334900000|2021-11-19 15:15:00|2349.6|2349.3|2349.2|2348.9|2349.7|2349.4|2349|2348.7|95
1637334910000|2021-11-19 15:15:10|2349.4|2349.1|2347.4|2347.1|2349.4|2349.1|2347.1|2346.8|197
1637334920000|2021-11-19 15:15:20|2347.3|2347|2347.3|2347|2347.3|2347|2346.8|2346.5|83
1637334930000|2021-11-19 15:15:30|2347.1|2346.8|2348.1|2347.8|2348.1|2347.8|2346.9|2346.6|175
1637334940000|2021-11-19 15:15:40|2348|2347.7|2346.4|2346.1|2348|2347.7|2346.4|2346.1|142
1637334950000|2021-11-19 15:15:50|2346.1|2345.8|2346|2345.7|2346.7|2346.4|2345.8|2345.5|56
1637334960000|2021-11-19 15:16:00|2346.1|2345.8|2346.8|2346.5|2347|2346.7|2346.1|2345.8|60
1637334970000|2021-11-19 15:16:10|2346.9|2346.6|2347.2|2346.9|2347.7|2347.4|2346.8|2346.5|102
1637334980000|2021-11-19 15:16:20|2347.3|2347|2347.7|2347.4|2348.1|2347.8|2347.2|2346.9|70
1637334990000|2021-11-19 15:16:30|2347.8|2347.5|2347.2|2346.9|2347.8|2347.5|2347.1|2346.8|32
1637335000000|2021-11-19 15:16:40|2347.3|2347|2347.5|2347.2|2347.6|2347.3|2347.2|2346.9|60
1637335010000|2021-11-19 15:16:50|2347.6|2347.3|2347.9|2347.6|2348.1|2347.8|2347.5|2347.2|63
1637335020000|2021-11-19 15:17:00|2347.7|2347.4|2347.3|2347|2347.7|2347.4|2346.9|2346.6|75
1637335030000|2021-11-19 15:17:10|2347.5|2347.2|2348|2347.7|2348|2347.7|2347.5|2347.2|37
1637335040000|2021-11-19 15:17:20|2347.9|2347.6|2347.9|2347.6|2348.3|2348|2347.5|2347.2|41
1637335050000|2021-11-19 15:17:30|2347.8|2347.5|2348.1|2347.8|2348.3|2348|2347.8|2347.5|45
1637335060000|2021-11-19 15:17:40|2348.2|2347.9|2347.9|2347.6|2348.3|2348|2347.8|2347.5|26
1637335070000|2021-11-19 15:17:50|2348|2347.7|2347.3|2347|2348|2347.7|2347.3|2347|33
1637335080000|2021-11-19 15:18:00|2347|2346.7|2346.8|2346.5|2347.2|2346.9|2346.6|2346.3|45
1637335090000|2021-11-19 15:18:10|2346.9|2346.6|2347.3|2347|2347.4|2347.1|2346.6|2346.3|47
1637335100000|2021-11-19 15:18:20|2347.4|2347.1|2347.6|2347.3|2347.8|2347.5|2347.2|2346.9|55
1637335110000|2021-11-19 15:18:30|2347.7|2347.4|2348.1|2347.8|2348.3|2348|2347.6|2347.3|46
1637335120000|2021-11-19 15:18:40|2348|2347.7|2348.2|2347.9|2348.3|2348|2347.8|2347.5|39
1637335130000|2021-11-19 15:18:50|2348.4|2348.1|2348.3|2348|2348.7|2348.4|2348.2|2347.9|63
1637335140000|2021-11-19 15:19:00|2348.2|2347.9|2349.1|2348.8|2349.6|2349.3|2348.2|2347.9|71
1637335150000|2021-11-19 15:19:10|2349.2|2348.9|2348.6|2348.3|2349.6|2349.3|2348.5|2348.2|86
1637335160000|2021-11-19 15:19:20|2348.7|2348.4|2349.5|2349.2|2349.6|2349.3|2348.6|2348.3|82
1637335170000|2021-11-19 15:19:30|2349.6|2349.3|2349.7|2349.4|2349.8|2349.5|2349.2|2348.9|59
1637335180000|2021-11-19 15:19:40|2349.8|2349.5|2350.2|2349.9|2350.5|2350.2|2349.8|2349.5|76
1637335190000|2021-11-19 15:19:50|2350.1|2349.8|2350.2|2349.9|2350.6|2350.3|2350|2349.7|61
1637335200000|2021-11-19 15:20:00|2349.9|2349.6|2350.6|2350.3|2350.8|2350.5|2349.9|2349.6|66
1637335210000|2021-11-19 15:20:10|2350.7|2350.4|2351.2|2350.9|2351.3|2351|2350.6|2350.3|91
1637335220000|2021-11-19 15:20:20|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2350.7|2350.4|88
1637335230000|2021-11-19 15:20:30|2350.9|2350.6|2350.3|2350|2350.9|2350.6|2349.7|2349.4|110
1637335240000|2021-11-19 15:20:40|2350.2|2349.9|2350|2349.7|2350.5|2350.2|2349.8|2349.5|55
1637335250000|2021-11-19 15:20:50|2349.8|2349.5|2349.1|2348.8|2349.9|2349.6|2348.8|2348.5|82
1637335260000|2021-11-19 15:21:00|2349|2348.7|2348.3|2348|2349|2348.7|2348.3|2348|114
1637335270000|2021-11-19 15:21:10|2348.4|2348.1|2348.1|2347.8|2348.5|2348.2|2347.7|2347.4|81
1637335280000|2021-11-19 15:21:20|2348.3|2348|2349.6|2349.3|2349.9|2349.6|2348.3|2348|80
1637335290000|2021-11-19 15:21:30|2349.7|2349.4|2350.3|2350|2350.6|2350.3|2349.7|2349.4|104
1637335300000|2021-11-19 15:21:40|2350.4|2350.1|2350.5|2350.2|2351|2350.7|2350.4|2350.1|104
1637335310000|2021-11-19 15:21:50|2350.7|2350.4|2350.4|2350.1|2350.9|2350.6|2350|2349.7|69
1637335320000|2021-11-19 15:22:00|2350.5|2350.2|2350.6|2350.3|2351|2350.7|2350.4|2350.1|88
1637335330000|2021-11-19 15:22:10|2350.7|2350.4|2350|2349.7|2350.9|2350.6|2349.6|2349.3|70
1637335340000|2021-11-19 15:22:20|2349.9|2349.6|2349.8|2349.5|2350|2349.7|2349.6|2349.3|74
1637335350000|2021-11-19 15:22:30|2349.9|2349.6|2350|2349.7|2350.2|2349.9|2349.8|2349.5|19
1637335360000|2021-11-19 15:22:40|2349.9|2349.6|2349.7|2349.4|2350.3|2350|2349.6|2349.3|71
1637335370000|2021-11-19 15:22:50|2349.5|2349.2|2349.5|2349.2|2349.6|2349.3|2348.7|2348.4|93
1637335380000|2021-11-19 15:23:00|2349.6|2349.3|2348.9|2348.6|2349.6|2349.3|2348.7|2348.4|53
1637335390000|2021-11-19 15:23:10|2348.8|2348.5|2348.8|2348.5|2349|2348.7|2348.7|2348.4|41
1637335400000|2021-11-19 15:23:20|2348.9|2348.6|2349.2|2348.9|2349.2|2348.9|2348.9|2348.6|52
1637335410000|2021-11-19 15:23:30|2349.3|2349|2350|2349.7|2350|2349.7|2349.3|2349|66
1637335420000|2021-11-19 15:23:40|2350.1|2349.8|2350.2|2349.9|2350.7|2350.4|2350.1|2349.8|66
1637335430000|2021-11-19 15:23:50|2350.3|2350|2350.7|2350.4|2350.7|2350.4|2350|2349.7|101
1637335440000|2021-11-19 15:24:00|2350.6|2350.3|2351.3|2351|2351.4|2351.1|2350.4|2350.1|203
1637335450000|2021-11-19 15:24:10|2351.1|2350.8|2350.9|2350.6|2351.3|2351|2350.8|2350.5|101
1637335460000|2021-11-19 15:24:20|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2350.8|2350.5|55
1637335470000|2021-11-19 15:24:30|2351.2|2350.9|2350.9|2350.6|2351.4|2351.1|2350.9|2350.6|104
1637335480000|2021-11-19 15:24:40|2351.1|2350.8|2351.4|2351.1|2351.6|2351.3|2351.1|2350.8|63
1637335490000|2021-11-19 15:24:50|2351.2|2350.9|2351.2|2350.9|2351.3|2351|2350.7|2350.4|111
1637335500000|2021-11-19 15:25:00|2351.1|2350.8|2351.3|2351|2351.5|2351.2|2350.8|2350.5|44
1637335510000|2021-11-19 15:25:10|2351.4|2351.1|2351.1|2350.8|2351.8|2351.5|2351.1|2350.8|48
1637335520000|2021-11-19 15:25:20|2351|2350.7|2351.6|2351.3|2351.6|2351.3|2351|2350.7|25
1637335530000|2021-11-19 15:25:30|2351.7|2351.4|2352|2351.7|2352.3|2352|2351.7|2351.4|62
1637335540000|2021-11-19 15:25:40|2351.9|2351.6|2351.5|2351.2|2351.9|2351.6|2351.2|2350.9|83
1637335550000|2021-11-19 15:25:50|2351.6|2351.3|2351.2|2350.9|2351.7|2351.4|2351.1|2350.8|48
1637335560000|2021-11-19 15:26:00|2351.4|2351.1|2351.3|2351|2351.5|2351.2|2351.2|2350.9|25
1637335570000|2021-11-19 15:26:10|2351.4|2351.1|2350.1|2349.8|2351.7|2351.4|2350|2349.7|69
1637335580000|2021-11-19 15:26:20|2350|2349.7|2348.7|2348.4|2350.3|2350|2348.5|2348.2|134
1637335590000|2021-11-19 15:26:30|2348.9|2348.6|2348.2|2347.9|2348.9|2348.6|2347.9|2347.6|103
1637335600000|2021-11-19 15:26:40|2348.3|2348|2348.4|2348.1|2348.8|2348.5|2348|2347.7|200
1637335610000|2021-11-19 15:26:50|2348.5|2348.2|2349.5|2349.2|2349.8|2349.5|2348.4|2348.1|88
1637335620000|2021-11-19 15:27:00|2349.6|2349.3|2349.6|2349.3|2350.3|2350|2349.2|2348.9|160
1637335630000|2021-11-19 15:27:10|2349.5|2349.2|2349.3|2349|2350|2349.7|2349.2|2348.9|101
1637335640000|2021-11-19 15:27:20|2349.4|2349.1|2349.3|2349|2349.5|2349.2|2348.9|2348.6|66
1637335650000|2021-11-19 15:27:30|2349.2|2348.9|2350|2349.7|2350|2349.7|2349.1|2348.8|64
1637335660000|2021-11-19 15:27:40|2350.3|2350|2350.3|2350|2350.4|2350.1|2350.1|2349.8|137
1637335670000|2021-11-19 15:27:50|2350.2|2349.9|2350.7|2350.4|2351|2350.7|2350.2|2349.9|139
1637335680000|2021-11-19 15:28:00|2350.6|2350.3|2350.9|2350.6|2351|2350.7|2350.6|2350.3|142
1637335690000|2021-11-19 15:28:10|2351|2350.7|2351.4|2351.1|2351.7|2351.4|2351|2350.7|71
1637335700000|2021-11-19 15:28:20|2351.3|2351|2352.4|2352.1|2352.4|2352.1|2351.3|2351|51
1637335710000|2021-11-19 15:28:30|2352.2|2351.9|2351.6|2351.3|2352.3|2352|2351.6|2351.3|40
1637335720000|2021-11-19 15:28:40|2351.4|2351.1|2350.7|2350.4|2351.5|2351.2|2350.4|2350.1|59
1637335730000|2021-11-19 15:28:50|2350.8|2350.5|2350.7|2350.4|2350.9|2350.6|2350.4|2350.1|22
1637335740000|2021-11-19 15:29:00|2350.8|2350.5|2351.1|2350.8|2351.1|2350.8|2350.6|2350.3|47
1637335750000|2021-11-19 15:29:10|2351|2350.7|2350.9|2350.6|2351.2|2350.9|2350.7|2350.4|35
1637335760000|2021-11-19 15:29:20|2350.8|2350.5|2350.5|2350.2|2350.9|2350.6|2350.3|2350|58
1637335770000|2021-11-19 15:29:30|2350.4|2350.1|2350.6|2350.3|2350.6|2350.3|2350.2|2349.9|45
1637335780000|2021-11-19 15:29:40|2350.7|2350.4|2351|2350.7|2351.3|2351|2350.7|2350.4|50
1637335790000|2021-11-19 15:29:50|2351.1|2350.8|2350.5|2350.2|2351.1|2350.8|2350.4|2350.1|60
1637335800000|2021-11-19 15:30:00|2350.4|2350.1|2349.6|2349.3|2350.4|2350.1|2349.3|2349|149
1637335810000|2021-11-19 15:30:10|2349.8|2349.5|2349.7|2349.4|2349.9|2349.6|2349.1|2348.8|62
1637335820000|2021-11-19 15:30:20|2349.6|2349.3|2350.8|2350.5|2350.8|2350.5|2349.6|2349.3|58
1637335830000|2021-11-19 15:30:30|2350.9|2350.6|2350.4|2350.1|2351.1|2350.8|2349.5|2349.2|110
1637335840000|2021-11-19 15:30:40|2350.3|2350|2349.1|2348.8|2350.4|2350.1|2348.9|2348.6|61
1637335850000|2021-11-19 15:30:50|2349|2348.7|2349.6|2349.3|2349.7|2349.4|2349|2348.7|22
1637335860000|2021-11-19 15:31:00|2349.5|2349.2|2348.9|2348.6|2349.8|2349.5|2348.8|2348.5|55
1637335870000|2021-11-19 15:31:10|2349|2348.7|2348.8|2348.5|2349.4|2349.1|2348.8|2348.5|94
1637335880000|2021-11-19 15:31:20|2348.7|2348.4|2348.7|2348.4|2349|2348.7|2348.7|2348.4|65
1637335890000|2021-11-19 15:31:30|2348.8|2348.5|2349.1|2348.8|2349.1|2348.8|2348.7|2348.4|25
1637335900000|2021-11-19 15:31:40|2349.2|2348.9|2349.2|2348.9|2349.6|2349.3|2349.1|2348.8|39
1637335910000|2021-11-19 15:31:50|2349.3|2349|2349.5|2349.2|2349.5|2349.2|2349|2348.7|48
1637335920000|2021-11-19 15:32:00|2349.6|2349.3|2350|2349.7|2350.4|2350.1|2349.5|2349.2|61
1637335930000|2021-11-19 15:32:10|2350.1|2349.8|2350.4|2350.1|2350.8|2350.5|2350.1|2349.8|50
1637335940000|2021-11-19 15:32:20|2350.3|2350|2350.1|2349.8|2350.8|2350.5|2350.1|2349.8|41
1637335950000|2021-11-19 15:32:30|2350|2349.7|2350.2|2349.9|2350.2|2349.9|2349.5|2349.2|43
1637335960000|2021-11-19 15:32:40|2350.1|2349.8|2350.1|2349.8|2350.3|2350|2349.8|2349.5|30
1637335970000|2021-11-19 15:32:50|2350.2|2349.9|2350|2349.7|2350.4|2350.1|2349.8|2349.5|64
1637335980000|2021-11-19 15:33:00|2349.9|2349.6|2349.8|2349.5|2350.4|2350.1|2349.7|2349.4|67
1637335990000|2021-11-19 15:33:10|2350|2349.7|2350.5|2350.2|2350.6|2350.3|2349.9|2349.6|39
1637336000000|2021-11-19 15:33:20|2350.7|2350.4|2350.6|2350.3|2351|2350.7|2350.4|2350.1|43
1637336010000|2021-11-19 15:33:30|2350.5|2350.2|2350.4|2350.1|2350.9|2350.6|2350.3|2350|39
1637336020000|2021-11-19 15:33:40|2350.5|2350.2|2350.1|2349.8|2350.5|2350.2|2349.9|2349.6|43
1637336030000|2021-11-19 15:33:50|2350|2349.7|2350.3|2350|2350.4|2350.1|2350|2349.7|16
1637336040000|2021-11-19 15:34:00|2350.2|2349.9|2350.3|2350|2350.8|2350.5|2350.1|2349.8|27
1637336050000|2021-11-19 15:34:10|2350.4|2350.1|2350.3|2350|2350.8|2350.5|2350.1|2349.8|80
1637336060000|2021-11-19 15:34:20|2350.4|2350.1|2351.1|2350.8|2351.1|2350.8|2350.4|2350.1|55
1637336070000|2021-11-19 15:34:30|2351.2|2350.9|2350.7|2350.4|2351.3|2351|2350.6|2350.3|40
1637336080000|2021-11-19 15:34:40|2350.6|2350.3|2350.7|2350.4|2350.9|2350.6|2350.6|2350.3|52
1637336090000|2021-11-19 15:34:50|2350.8|2350.5|2350.9|2350.6|2351.1|2350.8|2350.7|2350.4|20
1637336100000|2021-11-19 15:35:00|2350.8|2350.5|2350.6|2350.3|2350.8|2350.5|2349.8|2349.5|65
1637336110000|2021-11-19 15:35:10|2350.7|2350.4|2351.2|2350.9|2351.3|2351|2350.6|2350.3|99
1637336120000|2021-11-19 15:35:20|2351.5|2351.2|2351.4|2351.1|2351.5|2351.2|2350.8|2350.5|62
1637336130000|2021-11-19 15:35:30|2351.3|2351|2351.2|2350.9|2351.5|2351.2|2351.1|2350.8|57
1637336140000|2021-11-19 15:35:40|2351.1|2350.8|2351.2|2350.9|2351.4|2351.1|2350.5|2350.2|66
1637336150000|2021-11-19 15:35:50|2351.1|2350.8|2351|2350.7|2351.3|2351|2350.9|2350.6|18
1637336160000|2021-11-19 15:36:00|2351.1|2350.8|2350.4|2350.1|2351.1|2350.8|2350.3|2350|27
1637336170000|2021-11-19 15:36:10|2350.3|2350|2350.7|2350.4|2351|2350.7|2350.3|2350|25
1637336180000|2021-11-19 15:36:20|2350.8|2350.5|2351|2350.7|2351|2350.7|2350.6|2350.3|25
1637336190000|2021-11-19 15:36:30|2351.1|2350.8|2351.3|2351|2351.4|2351.1|2351|2350.7|28
1637336200000|2021-11-19 15:36:40|2351.4|2351.1|2350.8|2350.5|2351.5|2351.2|2350.8|2350.5|37
1637336210000|2021-11-19 15:36:50|2350.7|2350.4|2350.8|2350.5|2351.1|2350.8|2350.7|2350.4|92
1637336220000|2021-11-19 15:37:00|2350.7|2350.4|2351|2350.7|2351.3|2351|2350.7|2350.4|35
1637336230000|2021-11-19 15:37:10|2351.1|2350.8|2351.2|2350.9|2351.4|2351.1|2350.5|2350.2|69
1637336240000|2021-11-19 15:37:20|2351.1|2350.8|2350.6|2350.3|2351.1|2350.8|2350.5|2350.2|43
1637336250000|2021-11-19 15:37:30|2350.7|2350.4|2351.3|2351|2351.5|2351.2|2350.6|2350.3|40
1637336260000|2021-11-19 15:37:40|2351.4|2351.1|2351.4|2351.1|2351.8|2351.5|2351.3|2351|56
1637336270000|2021-11-19 15:37:50|2351.5|2351.2|2351.3|2351|2351.5|2351.2|2351|2350.7|22
1637336280000|2021-11-19 15:38:00|2351.4|2351.1|2351.2|2350.9|2351.5|2351.2|2351|2350.7|36
1637336290000|2021-11-19 15:38:10|2351.3|2351|2351.3|2351|2351.4|2351.1|2351.2|2350.9|31
1637336300000|2021-11-19 15:38:20|2351.4|2351.1|2352|2351.7|2352|2351.7|2351|2350.7|71
1637336310000|2021-11-19 15:38:30|2352.1|2351.8|2352.3|2352|2352.3|2352|2351.8|2351.5|65
1637336320000|2021-11-19 15:38:40|2352.2|2351.9|2352.4|2352.1|2352.5|2352.2|2352.2|2351.9|61
1637336330000|2021-11-19 15:38:50|2352.5|2352.2|2352.3|2352|2352.8|2352.5|2352.3|2352|117
1637336340000|2021-11-19 15:39:00|2352.1|2351.8|2352.6|2352.3|2352.7|2352.4|2352.1|2351.8|33
1637336350000|2021-11-19 15:39:10|2352.7|2352.4|2352.4|2352.1|2352.9|2352.6|2352.3|2352|43
1637336360000|2021-11-19 15:39:20|2352.5|2352.2|2352.2|2351.9|2352.5|2352.2|2352.1|2351.8|36
1637336370000|2021-11-19 15:39:30|2352.1|2351.8|2352.7|2352.4|2352.7|2352.4|2352.1|2351.8|35
1637336380000|2021-11-19 15:39:40|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.4|2352.1|21
1637336390000|2021-11-19 15:39:50|2352.5|2352.2|2352.5|2352.2|2352.6|2352.3|2352.2|2351.9|42
1637336400000|2021-11-19 15:40:00|2352.3|2352|2352.7|2352.4|2352.7|2352.4|2352.2|2351.9|43
1637336410000|2021-11-19 15:40:10|2352.6|2352.3|2353|2352.7|2353|2352.7|2352.6|2352.3|36
1637336420000|2021-11-19 15:40:20|2353.1|2352.8|2353.3|2353|2353.4|2353.1|2352.8|2352.5|68
1637336430000|2021-11-19 15:40:30|2353.4|2353.1|2353.9|2353.6|2354.2|2353.9|2353.3|2353|144
1637336440000|2021-11-19 15:40:40|2353.6|2353.3|2353.6|2353.3|2353.7|2353.4|2353.4|2353.1|65
1637336450000|2021-11-19 15:40:50|2353.5|2353.2|2353.6|2353.3|2353.7|2353.4|2353.2|2352.9|61
1637336460000|2021-11-19 15:41:00|2353.8|2353.5|2353.4|2353.1|2353.8|2353.5|2353.3|2353|46
1637336470000|2021-11-19 15:41:10|2353.5|2353.2|2353.1|2352.8|2353.7|2353.4|2353.1|2352.8|25
1637336480000|2021-11-19 15:41:20|2353.2|2352.9|2353.5|2353.2|2353.7|2353.4|2353.2|2352.9|30
1637336490000|2021-11-19 15:41:30|2353.6|2353.3|2353.9|2353.6|2354.1|2353.8|2353.6|2353.3|54
1637336500000|2021-11-19 15:41:40|2353.8|2353.5|2354|2353.7|2354.1|2353.8|2353.7|2353.4|35
1637336510000|2021-11-19 15:41:50|2353.9|2353.6|2354.2|2353.9|2354.2|2353.9|2353.8|2353.5|31
1637336520000|2021-11-19 15:42:00|2354.1|2353.8|2354.7|2354.4|2354.7|2354.4|2353.9|2353.6|70
1637336530000|2021-11-19 15:42:10|2354.8|2354.5|2354.4|2354.1|2354.8|2354.5|2354.2|2353.9|79
1637336540000|2021-11-19 15:42:20|2354.5|2354.2|2355.2|2354.9|2355.3|2355|2354.5|2354.2|122
1637336550000|2021-11-19 15:42:30|2355.1|2354.8|2355|2354.7|2355.1|2354.8|2354.8|2354.5|111
1637336560000|2021-11-19 15:42:40|2355.1|2354.8|2355.1|2354.8|2355.3|2355|2355|2354.7|38
1637336570000|2021-11-19 15:42:50|2355|2354.7|2355.1|2354.8|2355.2|2354.9|2354.6|2354.3|60
1637336580000|2021-11-19 15:43:00|2355|2354.7|2355.3|2355|2355.8|2355.5|2355|2354.7|76
1637336590000|2021-11-19 15:43:10|2355.4|2355.1|2355.4|2355.1|2355.7|2355.4|2355.4|2355.1|33
1637336600000|2021-11-19 15:43:20|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.3|2355|31
1637336610000|2021-11-19 15:43:30|2355.6|2355.3|2355.9|2355.6|2355.9|2355.6|2355.3|2355|49
1637336620000|2021-11-19 15:43:40|2356|2355.7|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|55
1637336630000|2021-11-19 15:43:50|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2355.9|2355.6|93
1637336640000|2021-11-19 15:44:00|2356.1|2355.8|2356.2|2355.9|2356.6|2356.3|2356.1|2355.8|191
1637336650000|2021-11-19 15:44:10|2356.4|2356.1|2356.8|2356.5|2356.8|2356.5|2356.1|2355.8|75
1637336660000|2021-11-19 15:44:20|2356.7|2356.4|2357|2356.7|2357|2356.7|2356.6|2356.3|53
1637336670000|2021-11-19 15:44:30|2356.9|2356.6|2357.4|2357.1|2357.6|2357.3|2356.9|2356.6|188
1637336680000|2021-11-19 15:44:40|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.3|2357|89
1637336690000|2021-11-19 15:44:50|2357.3|2357|2357.6|2357.3|2357.7|2357.4|2357.3|2357|145
1637336700000|2021-11-19 15:45:00|2357.7|2357.4|2356.9|2356.6|2357.7|2357.4|2356.6|2356.3|181
1637336710000|2021-11-19 15:45:10|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2355.9|2355.6|172
1637336720000|2021-11-19 15:45:20|2356.6|2356.3|2356.4|2356.1|2357.1|2356.8|2356.4|2356.1|150
1637336730000|2021-11-19 15:45:30|2356.5|2356.2|2357.2|2356.9|2357.4|2357.1|2356.5|2356.2|107
1637336740000|2021-11-19 15:45:40|2357.4|2357.1|2356.7|2356.4|2357.4|2357.1|2356.6|2356.3|57
1637336750000|2021-11-19 15:45:50|2356.8|2356.5|2357.3|2357|2357.5|2357.2|2356.8|2356.5|93
1637336760000|2021-11-19 15:46:00|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2356.8|2356.5|84
1637336770000|2021-11-19 15:46:10|2357.5|2357.2|2357.6|2357.3|2357.8|2357.5|2357.4|2357.1|118
1637336780000|2021-11-19 15:46:20|2357.5|2357.2|2357.7|2357.4|2357.8|2357.5|2357.3|2357|94
1637336790000|2021-11-19 15:46:30|2357.6|2357.3|2357.7|2357.4|2358.1|2357.8|2357.6|2357.3|106
1637336800000|2021-11-19 15:46:40|2357.8|2357.5|2357.8|2357.5|2358|2357.7|2357.6|2357.3|37
1637336810000|2021-11-19 15:46:50|2357.9|2357.6|2358.1|2357.8|2358.3|2358|2357.9|2357.6|72
1637336820000|2021-11-19 15:47:00|2358.2|2357.9|2358.3|2358|2358.5|2358.2|2358.2|2357.9|92
1637336830000|2021-11-19 15:47:10|2358.2|2357.9|2357.1|2356.8|2358.4|2358.1|2357.1|2356.8|86
1637336840000|2021-11-19 15:47:20|2356.9|2356.6|2356.7|2356.4|2357.2|2356.9|2356.5|2356.2|72
1637336850000|2021-11-19 15:47:30|2356.6|2356.3|2356.7|2356.4|2357.1|2356.8|2356.2|2355.9|60
1637336860000|2021-11-19 15:47:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356|2355.7|166
1637336870000|2021-11-19 15:47:50|2356.7|2356.4|2355.8|2355.5|2356.7|2356.4|2355.8|2355.5|136
1637336880000|2021-11-19 15:48:00|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355|2354.7|98
1637336890000|2021-11-19 15:48:10|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.1|2354.8|50
1637336900000|2021-11-19 15:48:20|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.1|2354.8|43
1637336910000|2021-11-19 15:48:30|2355.7|2355.4|2355.6|2355.3|2355.9|2355.6|2355.3|2355|60
1637336920000|2021-11-19 15:48:40|2355.7|2355.4|2355.8|2355.5|2356.3|2356|2355.7|2355.4|57
1637336930000|2021-11-19 15:48:50|2356|2355.7|2355.8|2355.5|2356.1|2355.8|2355.7|2355.4|54
1637336940000|2021-11-19 15:49:00|2355.7|2355.4|2355.7|2355.4|2355.9|2355.6|2355.5|2355.2|41
1637336950000|2021-11-19 15:49:10|2355.8|2355.5|2356|2355.7|2356.5|2356.2|2355.8|2355.5|51
1637336960000|2021-11-19 15:49:20|2356.1|2355.8|2356.3|2356|2356.4|2356.1|2356.1|2355.8|52
1637336970000|2021-11-19 15:49:30|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.3|2356|22
1637336980000|2021-11-19 15:49:40|2356.8|2356.5|2356.7|2356.4|2356.9|2356.6|2356.6|2356.3|42
1637336990000|2021-11-19 15:49:50|2356.6|2356.3|2356.9|2356.6|2357.1|2356.8|2356.5|2356.2|73
1637337000000|2021-11-19 15:50:00|2357.1|2356.8|2356.2|2355.9|2357.1|2356.8|2356.2|2355.9|96
1637337010000|2021-11-19 15:50:10|2356.3|2356|2355|2354.7|2356.4|2356.1|2355|2354.7|103
1637337020000|2021-11-19 15:50:20|2354.4|2354.1|2355|2354.7|2355|2354.7|2354.3|2354|445
1637337030000|2021-11-19 15:50:30|2355.1|2354.8|2354.9|2354.6|2355.4|2355.1|2354.4|2354.1|454
1637337040000|2021-11-19 15:50:40|2354.8|2354.5|2355.1|2354.8|2355.6|2355.3|2354.8|2354.5|71
1637337050000|2021-11-19 15:50:50|2355.2|2354.9|2355.4|2355.1|2355.6|2355.3|2355|2354.7|46
1637337060000|2021-11-19 15:51:00|2355.3|2355|2355.5|2355.2|2355.7|2355.4|2354.9|2354.6|56
1637337070000|2021-11-19 15:51:10|2355.6|2355.3|2355.9|2355.6|2356.2|2355.9|2355.6|2355.3|47
1637337080000|2021-11-19 15:51:20|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.6|2355.3|42
1637337090000|2021-11-19 15:51:30|2355.7|2355.4|2354.7|2354.4|2355.8|2355.5|2354.6|2354.3|129
1637337100000|2021-11-19 15:51:40|2354.8|2354.5|2354.7|2354.4|2355|2354.7|2354.5|2354.2|43
1637337110000|2021-11-19 15:51:50|2354.8|2354.5|2354.5|2354.2|2354.8|2354.5|2354.2|2353.9|84
1637337120000|2021-11-19 15:52:00|2354.6|2354.3|2353.9|2353.6|2354.6|2354.3|2353.7|2353.4|114
1637337130000|2021-11-19 15:52:10|2354.2|2353.9|2354|2353.7|2354.4|2354.1|2353.6|2353.3|65
1637337140000|2021-11-19 15:52:20|2354.2|2353.9|2353.6|2353.3|2354.7|2354.4|2353.6|2353.3|195
1637337150000|2021-11-19 15:52:30|2353.5|2353.2|2353.9|2353.6|2354|2353.7|2353.1|2352.8|105
1637337160000|2021-11-19 15:52:40|2354|2353.7|2354.7|2354.4|2354.7|2354.4|2354|2353.7|39
1637337170000|2021-11-19 15:52:50|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.5|2354.2|16
1637337180000|2021-11-19 15:53:00|2354.7|2354.4|2353.7|2353.4|2354.7|2354.4|2353.2|2352.9|57
1637337190000|2021-11-19 15:53:10|2353.4|2353.1|2352.9|2352.6|2353.6|2353.3|2352.9|2352.6|100
1637337200000|2021-11-19 15:53:20|2352.8|2352.5|2352.7|2352.4|2353.2|2352.9|2352.5|2352.2|74
1637337210000|2021-11-19 15:53:30|2352.6|2352.3|2352.1|2351.8|2352.7|2352.4|2352.1|2351.8|99
1637337220000|2021-11-19 15:53:40|2352.2|2351.9|2352|2351.7|2352.5|2352.2|2352|2351.7|52
1637337230000|2021-11-19 15:53:50|2352.1|2351.8|2352.7|2352.4|2353|2352.7|2352|2351.7|57
1637337240000|2021-11-19 15:54:00|2352.8|2352.5|2353.3|2353|2353.5|2353.2|2352.8|2352.5|34
1637337250000|2021-11-19 15:54:10|2353.4|2353.1|2353.1|2352.8|2353.5|2353.2|2353.1|2352.8|12
1637337260000|2021-11-19 15:54:20|2353.2|2352.9|2353|2352.7|2353.5|2353.2|2352.8|2352.5|21
1637337270000|2021-11-19 15:54:30|2353.1|2352.8|2353.5|2353.2|2353.6|2353.3|2352.9|2352.6|56
1637337280000|2021-11-19 15:54:40|2353.6|2353.3|2353.7|2353.4|2354|2353.7|2353.3|2353|26
1637337290000|2021-11-19 15:54:50|2353.6|2353.3|2353.7|2353.4|2354|2353.7|2353.5|2353.2|81
1637337300000|2021-11-19 15:55:00|2353.8|2353.5|2355|2354.7|2355|2354.7|2353.4|2353.1|80
1637337310000|2021-11-19 15:55:10|2354.8|2354.5|2354.9|2354.6|2355.3|2355|2354.8|2354.5|58
1637337320000|2021-11-19 15:55:20|2355|2354.7|2355.4|2355.1|2355.7|2355.4|2355|2354.7|39
1637337330000|2021-11-19 15:55:30|2355.5|2355.2|2355|2354.7|2355.5|2355.2|2354.9|2354.6|37
1637337340000|2021-11-19 15:55:40|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.3|2354|43
1637337350000|2021-11-19 15:55:50|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2354.9|2354.6|8
1637337360000|2021-11-19 15:56:00|2355.3|2355|2356.5|2356.2|2356.5|2356.2|2355.2|2354.9|83
1637337370000|2021-11-19 15:56:10|2356.6|2356.3|2356.3|2356|2356.8|2356.5|2356.2|2355.9|60
1637337380000|2021-11-19 15:56:20|2356.4|2356.1|2356.2|2355.9|2356.5|2356.2|2356.1|2355.8|36
1637337390000|2021-11-19 15:56:30|2356|2355.7|2355.3|2355|2356|2355.7|2355|2354.7|43
1637337400000|2021-11-19 15:56:40|2355.2|2354.9|2354.7|2354.4|2355.2|2354.9|2354.7|2354.4|13
1637337410000|2021-11-19 15:56:50|2354.6|2354.3|2354.7|2354.4|2354.9|2354.6|2354.4|2354.1|14
1637337420000|2021-11-19 15:57:00|2354.6|2354.3|2353.9|2353.6|2354.9|2354.6|2353.9|2353.6|39
1637337430000|2021-11-19 15:57:10|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2353.9|2353.6|26
1637337440000|2021-11-19 15:57:20|2354.3|2354|2354.7|2354.4|2354.7|2354.4|2354.2|2353.9|15
1637337450000|2021-11-19 15:57:30|2354.6|2354.3|2353.9|2353.6|2354.6|2354.3|2353.8|2353.5|17
1637337460000|2021-11-19 15:57:40|2354|2353.7|2354|2353.7|2354.2|2353.9|2353.8|2353.5|94
1637337470000|2021-11-19 15:57:50|2354.1|2353.8|2354|2353.7|2354.2|2353.9|2353.8|2353.5|21
1637337480000|2021-11-19 15:58:00|2353.9|2353.6|2353.8|2353.5|2354|2353.7|2353.5|2353.2|29
1637337490000|2021-11-19 15:58:10|2353.7|2353.4|2353.4|2353.1|2354.2|2353.9|2353.3|2353|19
1637337500000|2021-11-19 15:58:20|2353.5|2353.2|2353.6|2353.3|2353.7|2353.4|2353.3|2353|56
1637337510000|2021-11-19 15:58:30|2353.5|2353.2|2353.8|2353.5|2354|2353.7|2353.5|2353.2|24
1637337520000|2021-11-19 15:58:40|2353.7|2353.4|2353.4|2353.1|2353.7|2353.4|2353.3|2353|44
1637337530000|2021-11-19 15:58:50|2353.3|2353|2353.4|2353.1|2353.5|2353.2|2353.1|2352.8|51
1637337540000|2021-11-19 15:59:00|2353.3|2353|2353.9|2353.6|2353.9|2353.6|2353.3|2353|47
1637337550000|2021-11-19 15:59:10|2354|2353.7|2354.3|2354|2354.4|2354.1|2353.9|2353.6|40
1637337560000|2021-11-19 15:59:20|2354.2|2353.9|2354.3|2354|2354.6|2354.3|2354|2353.7|47
1637337570000|2021-11-19 15:59:30|2354.2|2353.9|2354.3|2354|2354.4|2354.1|2354|2353.7|41
1637337580000|2021-11-19 15:59:40|2354.5|2354.2|2354.1|2353.8|2354.7|2354.4|2354|2353.7|20
1637337590000|2021-11-19 15:59:50|2354.2|2353.9|2354|2353.7|2354.3|2354|2353.9|2353.6|24
1637337600000|2021-11-19 16:00:00|2354.1|2353.8|2354.7|2354.4|2354.8|2354.5|2354.1|2353.8|32
1637337610000|2021-11-19 16:00:10|2354.6|2354.3|2354.1|2353.8|2354.7|2354.4|2354|2353.7|40
1637337620000|2021-11-19 16:00:20|2354|2353.7|2354|2353.7|2354.3|2354|2353.8|2353.5|49
1637337630000|2021-11-19 16:00:30|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2354.1|2353.8|17
1637337640000|2021-11-19 16:00:40|2354.5|2354.2|2354|2353.7|2354.6|2354.3|2353.9|2353.6|35
1637337650000|2021-11-19 16:00:50|2354.1|2353.8|2353.9|2353.6|2354.3|2354|2353.9|2353.6|17
1637337660000|2021-11-19 16:01:00|2353.8|2353.5|2353.4|2353.1|2353.8|2353.5|2353.4|2353.1|51
1637337670000|2021-11-19 16:01:10|2353.5|2353.2|2353.3|2353|2353.6|2353.3|2353.3|2353|30
1637337680000|2021-11-19 16:01:20|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|52
1637337690000|2021-11-19 16:01:30|2353.1|2352.8|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|34
1637337700000|2021-11-19 16:01:40|2353.3|2353|2353.2|2352.9|2353.3|2353|2353|2352.7|113
1637337710000|2021-11-19 16:01:50|2353.1|2352.8|2353.5|2353.2|2353.7|2353.4|2353.1|2352.8|48
1637337720000|2021-11-19 16:02:00|2353.6|2353.3|2354.7|2354.4|2354.7|2354.4|2353.5|2353.2|78
1637337730000|2021-11-19 16:02:10|2354.6|2354.3|2354.5|2354.2|2354.8|2354.5|2354.3|2354|59
1637337740000|2021-11-19 16:02:20|2354.4|2354.1|2354.8|2354.5|2354.9|2354.6|2354.4|2354.1|35
1637337750000|2021-11-19 16:02:30|2354.9|2354.6|2355.1|2354.8|2355.1|2354.8|2354.7|2354.4|22
1637337760000|2021-11-19 16:02:40|2355.2|2354.9|2354.9|2354.6|2355.2|2354.9|2354.7|2354.4|28
1637337770000|2021-11-19 16:02:50|2354.7|2354.4|2354.6|2354.3|2354.7|2354.4|2354.3|2354|29
1637337780000|2021-11-19 16:03:00|2354.5|2354.2|2354.5|2354.2|2354.8|2354.5|2354.4|2354.1|34
1637337790000|2021-11-19 16:03:10|2354.6|2354.3|2354.5|2354.2|2354.8|2354.5|2354.4|2354.1|32
1637337800000|2021-11-19 16:03:20|2354.4|2354.1|2354.3|2354|2354.6|2354.3|2354.3|2354|14
1637337810000|2021-11-19 16:03:30|2354.4|2354.1|2354.5|2354.2|2354.6|2354.3|2354.4|2354.1|54
1637337820000|2021-11-19 16:03:40|2354.4|2354.1|2354.4|2354.1|2354.8|2354.5|2354.3|2354|97
1637337830000|2021-11-19 16:03:50|2354.3|2354|2354.5|2354.2|2354.5|2354.2|2354.3|2354|35
1637337840000|2021-11-19 16:04:00|2354.4|2354.1|2354.8|2354.5|2354.8|2354.5|2354.4|2354.1|50
1637337850000|2021-11-19 16:04:10|2355|2354.7|2355|2354.7|2355.3|2355|2354.7|2354.4|44
1637337860000|2021-11-19 16:04:20|2355.1|2354.8|2355.2|2354.9|2355.3|2355|2355|2354.7|25
1637337870000|2021-11-19 16:04:30|2355.1|2354.8|2354.8|2354.5|2355.2|2354.9|2354.8|2354.5|50
1637337880000|2021-11-19 16:04:40|2354.9|2354.6|2355|2354.7|2355.2|2354.9|2354.8|2354.5|13
1637337890000|2021-11-19 16:04:50|2355.1|2354.8|2355.1|2354.8|2355.2|2354.9|2355|2354.7|47
1637337900000|2021-11-19 16:05:00|2355|2354.7|2355|2354.7|2355.2|2354.9|2354.8|2354.5|88
1637337910000|2021-11-19 16:05:10|2355.1|2354.8|2354.9|2354.6|2355.2|2354.9|2354.9|2354.6|38
1637337920000|2021-11-19 16:05:20|2354.8|2354.5|2355.1|2354.8|2355.1|2354.8|2354.6|2354.3|53
1637337930000|2021-11-19 16:05:30|2355|2354.7|2354.7|2354.4|2355.1|2354.8|2354.7|2354.4|56
1637337940000|2021-11-19 16:05:40|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2353.9|2353.6|59
1637337950000|2021-11-19 16:05:50|2354.4|2354.1|2354.6|2354.3|2354.8|2354.5|2354.4|2354.1|32
1637337960000|2021-11-19 16:06:00|2354.7|2354.4|2354.4|2354.1|2354.7|2354.4|2354.3|2354|28
1637337970000|2021-11-19 16:06:10|2354.3|2354|2353.8|2353.5|2354.3|2354|2353.7|2353.4|122
1637337980000|2021-11-19 16:06:20|2353.7|2353.4|2353.7|2353.4|2353.8|2353.5|2353.5|2353.2|106
1637337990000|2021-11-19 16:06:30|2353.6|2353.3|2354.2|2353.9|2354.2|2353.9|2353.5|2353.2|60
1637338000000|2021-11-19 16:06:40|2354.1|2353.8|2353.9|2353.6|2354.3|2354|2353.9|2353.6|96
1637338010000|2021-11-19 16:06:50|2353.8|2353.5|2354.2|2353.9|2354.3|2354|2353.5|2353.2|115
1637338020000|2021-11-19 16:07:00|2354.4|2354.1|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|65
1637338030000|2021-11-19 16:07:10|2354.3|2354|2354|2353.7|2354.5|2354.2|2354|2353.7|106
1637338040000|2021-11-19 16:07:20|2353.9|2353.6|2353.5|2353.2|2354|2353.7|2353.4|2353.1|41
1637338050000|2021-11-19 16:07:30|2353.4|2353.1|2353.6|2353.3|2353.6|2353.3|2353|2352.7|29
1637338060000|2021-11-19 16:07:40|2353.5|2353.2|2353.9|2353.6|2354.2|2353.9|2353.4|2353.1|32
1637338070000|2021-11-19 16:07:50|2354|2353.7|2354.1|2353.8|2354.2|2353.9|2353.7|2353.4|27
1637338080000|2021-11-19 16:08:00|2354|2353.7|2353.8|2353.5|2354.1|2353.8|2353.5|2353.2|13
1637338090000|2021-11-19 16:08:10|2353.7|2353.4|2354|2353.7|2354.2|2353.9|2353.5|2353.2|18
1637338100000|2021-11-19 16:08:20|2353.9|2353.6|2353.3|2353|2354.2|2353.9|2353.3|2353|55
1637338110000|2021-11-19 16:08:30|2353.2|2352.9|2353.3|2353|2353.4|2353.1|2353.1|2352.8|23
1637338120000|2021-11-19 16:08:40|2353.2|2352.9|2353.3|2353|2353.5|2353.2|2353|2352.7|31
1637338130000|2021-11-19 16:08:50|2353.2|2352.9|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|16
1637338140000|2021-11-19 16:09:00|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.2|2352.9|11
1637338150000|2021-11-19 16:09:10|2353.4|2353.1|2352.6|2352.3|2353.4|2353.1|2352.5|2352.2|52
1637338160000|2021-11-19 16:09:20|2352.5|2352.2|2353.4|2353.1|2353.4|2353.1|2352.4|2352.1|52
1637338170000|2021-11-19 16:09:30|2353.5|2353.2|2353|2352.7|2353.5|2353.2|2353|2352.7|63
1637338180000|2021-11-19 16:09:40|2353.1|2352.8|2352.9|2352.6|2353.2|2352.9|2352.7|2352.4|18
1637338190000|2021-11-19 16:09:50|2353.2|2352.9|2353|2352.7|2353.6|2353.3|2353|2352.7|30
1637338200000|2021-11-19 16:10:00|2353.1|2352.8|2352.6|2352.3|2353.3|2353|2352.6|2352.3|18
1637338210000|2021-11-19 16:10:10|2352.7|2352.4|2352.5|2352.2|2352.8|2352.5|2352.5|2352.2|27
1637338220000|2021-11-19 16:10:20|2352.6|2352.3|2353.2|2352.9|2353.2|2352.9|2352.6|2352.3|45
1637338230000|2021-11-19 16:10:30|2353.1|2352.8|2353.4|2353.1|2353.4|2353.1|2352.8|2352.5|15
1637338240000|2021-11-19 16:10:40|2353.3|2353|2353.2|2352.9|2353.4|2353.1|2353.1|2352.8|8
1637338250000|2021-11-19 16:10:50|2353.1|2352.8|2353.2|2352.9|2353.5|2353.2|2353.1|2352.8|11
1637338260000|2021-11-19 16:11:00|2353.3|2353|2352.8|2352.5|2353.4|2353.1|2352.7|2352.4|22
1637338270000|2021-11-19 16:11:10|2352.7|2352.4|2352.7|2352.4|2353|2352.7|2352.5|2352.2|66
1637338280000|2021-11-19 16:11:20|2352.8|2352.5|2352.6|2352.3|2352.9|2352.6|2352.5|2352.2|24
1637338290000|2021-11-19 16:11:30|2352.5|2352.2|2352.4|2352.1|2352.5|2352.2|2352.1|2351.8|27
1637338300000|2021-11-19 16:11:40|2352.3|2352|2352.4|2352.1|2352.9|2352.6|2352.3|2352|59
1637338310000|2021-11-19 16:11:50|2352.2|2351.9|2352.3|2352|2352.4|2352.1|2352.2|2351.9|22
1637338320000|2021-11-19 16:12:00|2352.4|2352.1|2352.7|2352.4|2352.8|2352.5|2352.4|2352.1|32
1637338330000|2021-11-19 16:12:10|2352.6|2352.3|2353|2352.7|2353.2|2352.9|2352.6|2352.3|32
1637338340000|2021-11-19 16:12:20|2352.9|2352.6|2353.3|2353|2353.5|2353.2|2352.8|2352.5|37
1637338350000|2021-11-19 16:12:30|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|17
1637338360000|2021-11-19 16:12:40|2353.3|2353|2352.5|2352.2|2353.3|2353|2352.5|2352.2|156
1637338370000|2021-11-19 16:12:50|2352.6|2352.3|2352.9|2352.6|2352.9|2352.6|2352.4|2352.1|41
1637338380000|2021-11-19 16:13:00|2352.8|2352.5|2352|2351.7|2352.8|2352.5|2351.7|2351.4|72
1637338390000|2021-11-19 16:13:10|2352.1|2351.8|2352.3|2352|2352.4|2352.1|2352.1|2351.8|24
1637338400000|2021-11-19 16:13:20|2352.4|2352.1|2352|2351.7|2352.5|2352.2|2352|2351.7|28
1637338410000|2021-11-19 16:13:30|2351.9|2351.6|2351.6|2351.3|2352|2351.7|2351.4|2351.1|272
1637338420000|2021-11-19 16:13:40|2351.7|2351.4|2351.7|2351.4|2351.9|2351.6|2351.6|2351.3|51
1637338430000|2021-11-19 16:13:50|2351.6|2351.3|2351.4|2351.1|2351.7|2351.4|2351.4|2351.1|20
1637338440000|2021-11-19 16:14:00|2351.7|2351.4|2351.7|2351.4|2351.8|2351.5|2351.5|2351.2|40
1637338450000|2021-11-19 16:14:10|2351.6|2351.3|2351.4|2351.1|2351.9|2351.6|2351.4|2351.1|45
1637338460000|2021-11-19 16:14:20|2351.5|2351.2|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|15
1637338470000|2021-11-19 16:14:30|2351.6|2351.3|2351.7|2351.4|2351.8|2351.5|2351.6|2351.3|29
1637338480000|2021-11-19 16:14:40|2351.6|2351.3|2351.8|2351.5|2352.1|2351.8|2351.6|2351.3|64
1637338490000|2021-11-19 16:14:50|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|17
1637338500000|2021-11-19 16:15:00|2351.8|2351.5|2351.7|2351.4|2352|2351.7|2351.7|2351.4|44
1637338510000|2021-11-19 16:15:10|2351.8|2351.5|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|20
1637338520000|2021-11-19 16:15:20|2352|2351.7|2352|2351.7|2352.4|2352.1|2352|2351.7|105
1637338530000|2021-11-19 16:15:30|2352.2|2351.9|2351.5|2351.2|2352.2|2351.9|2351.3|2351|31
1637338540000|2021-11-19 16:15:40|2351.4|2351.1|2352|2351.7|2352|2351.7|2351.4|2351.1|21
1637338550000|2021-11-19 16:15:50|2352.1|2351.8|2351.9|2351.6|2352.1|2351.8|2351.8|2351.5|18
1637338560000|2021-11-19 16:16:00|2352|2351.7|2351.6|2351.3|2352.1|2351.8|2351.3|2351|39
1637338570000|2021-11-19 16:16:10|2351.5|2351.2|2352.1|2351.8|2352.1|2351.8|2351.5|2351.2|14
1637338580000|2021-11-19 16:16:20|2352.2|2351.9|2351.3|2351|2352.2|2351.9|2351.3|2351|77
1637338590000|2021-11-19 16:16:30|2351.2|2350.9|2351.6|2351.3|2351.7|2351.4|2351.2|2350.9|43
1637338600000|2021-11-19 16:16:40|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.3|2351|34
1637338610000|2021-11-19 16:16:50|2351.5|2351.2|2351.5|2351.2|2351.6|2351.3|2351.4|2351.1|21
1637338620000|2021-11-19 16:17:00|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2351.1|2350.8|61
1637338630000|2021-11-19 16:17:10|2351.5|2351.2|2351.7|2351.4|2351.8|2351.5|2351.4|2351.1|20
1637338640000|2021-11-19 16:17:20|2351.8|2351.5|2351.9|2351.6|2352|2351.7|2351.6|2351.3|37
1637338650000|2021-11-19 16:17:30|2352|2351.7|2351.8|2351.5|2352.1|2351.8|2351.7|2351.4|42
1637338660000|2021-11-19 16:17:40|2351.9|2351.6|2352.2|2351.9|2352.2|2351.9|2351.7|2351.4|43
1637338670000|2021-11-19 16:17:50|2352|2351.7|2351.9|2351.6|2352.1|2351.8|2351.7|2351.4|18
1637338680000|2021-11-19 16:18:00|2351.8|2351.5|2352.1|2351.8|2352.1|2351.8|2351.6|2351.3|13
1637338690000|2021-11-19 16:18:10|2352|2351.7|2352.1|2351.8|2352.2|2351.9|2351.8|2351.5|66
1637338700000|2021-11-19 16:18:20|2352|2351.7|2352|2351.7|2352.4|2352.1|2352|2351.7|20
1637338710000|2021-11-19 16:18:30|2351.9|2351.6|2351.8|2351.5|2352|2351.7|2351.8|2351.5|24
1637338720000|2021-11-19 16:18:40|2351.9|2351.6|2352.4|2352.1|2352.4|2352.1|2351.8|2351.5|141
1637338730000|2021-11-19 16:18:50|2352.3|2352|2353.2|2352.9|2353.2|2352.9|2352.3|2352|61
1637338740000|2021-11-19 16:19:00|2353.4|2353.1|2353.5|2353.2|2353.6|2353.3|2353.1|2352.8|66
1637338750000|2021-11-19 16:19:10|2353.4|2353.1|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|21
1637338760000|2021-11-19 16:19:20|2353.5|2353.2|2353.7|2353.4|2353.7|2353.4|2353.4|2353.1|26
1637338770000|2021-11-19 16:19:30|2353.6|2353.3|2353.6|2353.3|2353.9|2353.6|2353.3|2353|59
1637338780000|2021-11-19 16:19:40|2353.5|2353.2|2353.2|2352.9|2353.6|2353.3|2353.1|2352.8|24
1637338790000|2021-11-19 16:19:50|2353.1|2352.8|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|38
1637338800000|2021-11-19 16:20:00|2353.3|2353|2353.7|2353.4|2353.8|2353.5|2353.3|2353|38
1637338810000|2021-11-19 16:20:10|2353.8|2353.5|2353.7|2353.4|2353.9|2353.6|2353.4|2353.1|36
1637338820000|2021-11-19 16:20:20|2353.6|2353.3|2354|2353.7|2354|2353.7|2353.6|2353.3|34
1637338830000|2021-11-19 16:20:30|2353.9|2353.6|2353.8|2353.5|2354|2353.7|2353.7|2353.4|17
1637338840000|2021-11-19 16:20:40|2353.7|2353.4|2353|2352.7|2353.7|2353.4|2352.9|2352.6|39
1637338850000|2021-11-19 16:20:50|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.8|2352.5|33
1637338860000|2021-11-19 16:21:00|2353.3|2353|2352.9|2352.6|2353.3|2353|2352.8|2352.5|29
1637338870000|2021-11-19 16:21:10|2352.8|2352.5|2353.3|2353|2353.4|2353.1|2352.8|2352.5|15
1637338880000|2021-11-19 16:21:20|2353.4|2353.1|2352.8|2352.5|2353.6|2353.3|2352.7|2352.4|42
1637338890000|2021-11-19 16:21:30|2352.7|2352.4|2352.7|2352.4|2352.8|2352.5|2352.5|2352.2|45
1637338900000|2021-11-19 16:21:40|2352.6|2352.3|2352.9|2352.6|2353|2352.7|2352.6|2352.3|13
1637338910000|2021-11-19 16:21:50|2352.8|2352.5|2352.5|2352.2|2352.8|2352.5|2352.5|2352.2|25
1637338920000|2021-11-19 16:22:00|2352.4|2352.1|2352.3|2352|2352.4|2352.1|2352.1|2351.8|19
1637338930000|2021-11-19 16:22:10|2352.2|2351.9|2352|2351.7|2352.2|2351.9|2352|2351.7|41
1637338940000|2021-11-19 16:22:20|2352.1|2351.8|2352.3|2352|2352.3|2352|2352|2351.7|20
1637338950000|2021-11-19 16:22:30|2352.2|2351.9|2352|2351.7|2352.2|2351.9|2351.9|2351.6|16
1637338960000|2021-11-19 16:22:40|2352.2|2351.9|2351.8|2351.5|2352.2|2351.9|2351.7|2351.4|54
1637338970000|2021-11-19 16:22:50|2351.7|2351.4|2352|2351.7|2352.3|2352|2351.7|2351.4|43
1637338980000|2021-11-19 16:23:00|2351.9|2351.6|2352.1|2351.8|2352.2|2351.9|2351.8|2351.5|44
1637338990000|2021-11-19 16:23:10|2352.3|2352|2352.5|2352.2|2352.5|2352.2|2352.3|2352|40
1637339000000|2021-11-19 16:23:20|2352.7|2352.4|2352.4|2352.1|2352.8|2352.5|2352.4|2352.1|52
1637339010000|2021-11-19 16:23:30|2352.5|2352.2|2352.1|2351.8|2352.6|2352.3|2352|2351.7|30
1637339020000|2021-11-19 16:23:40|2352|2351.7|2351.9|2351.6|2352|2351.7|2351.5|2351.2|46
1637339030000|2021-11-19 16:23:50|2351.8|2351.5|2351.8|2351.5|2352|2351.7|2351.8|2351.5|17
1637339040000|2021-11-19 16:24:00|2351.9|2351.6|2351.8|2351.5|2352|2351.7|2351.8|2351.5|36
1637339050000|2021-11-19 16:24:10|2351.9|2351.6|2352.2|2351.9|2352.3|2352|2351.8|2351.5|46
1637339060000|2021-11-19 16:24:20|2352.3|2352|2351.8|2351.5|2352.3|2352|2351.6|2351.3|49
1637339070000|2021-11-19 16:24:30|2351.7|2351.4|2351.7|2351.4|2352|2351.7|2351.5|2351.2|22
1637339080000|2021-11-19 16:24:40|2351.6|2351.3|2351.3|2351|2351.6|2351.3|2351.2|2350.9|86
1637339090000|2021-11-19 16:24:50|2351.4|2351.1|2351.3|2351|2351.4|2351.1|2351.3|2351|41
1637339100000|2021-11-19 16:25:00|2351.4|2351.1|2351.3|2351|2351.6|2351.3|2351.3|2351|46
1637339110000|2021-11-19 16:25:10|2351.2|2350.9|2351.8|2351.5|2351.9|2351.6|2351.2|2350.9|65
1637339120000|2021-11-19 16:25:20|2352.1|2351.8|2352.2|2351.9|2352.6|2352.3|2352.1|2351.8|36
1637339130000|2021-11-19 16:25:30|2352.3|2352|2352.4|2352.1|2352.6|2352.3|2352.2|2351.9|27
1637339140000|2021-11-19 16:25:40|2352.5|2352.2|2352.8|2352.5|2352.8|2352.5|2352.4|2352.1|39
1637339150000|2021-11-19 16:25:50|2352.9|2352.6|2353.3|2353|2353.4|2353.1|2352.9|2352.6|33
1637339160000|2021-11-19 16:26:00|2353.2|2352.9|2353.1|2352.8|2353.6|2353.3|2353.1|2352.8|51
1637339170000|2021-11-19 16:26:10|2353|2352.7|2353|2352.7|2353.3|2353|2352.8|2352.5|51
1637339180000|2021-11-19 16:26:20|2353.2|2352.9|2353.4|2353.1|2353.5|2353.2|2353.2|2352.9|41
1637339190000|2021-11-19 16:26:30|2353.6|2353.3|2353.4|2353.1|2353.6|2353.3|2353|2352.7|40
1637339200000|2021-11-19 16:26:40|2353.5|2353.2|2353.5|2353.2|2353.6|2353.3|2353.2|2352.9|29
1637339210000|2021-11-19 16:26:50|2353.4|2353.1|2352.8|2352.5|2353.5|2353.2|2352.8|2352.5|26
1637339220000|2021-11-19 16:27:00|2352.7|2352.4|2353.1|2352.8|2353.3|2353|2352.6|2352.3|49
1637339230000|2021-11-19 16:27:10|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|36
1637339240000|2021-11-19 16:27:20|2353.5|2353.2|2353.1|2352.8|2353.5|2353.2|2353.1|2352.8|23
1637339250000|2021-11-19 16:27:30|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353|2352.7|26
1637339260000|2021-11-19 16:27:40|2353.3|2353|2353.2|2352.9|2353.3|2353|2353|2352.7|36
1637339270000|2021-11-19 16:27:50|2353.1|2352.8|2353.3|2353|2353.4|2353.1|2352.8|2352.5|48
1637339280000|2021-11-19 16:28:00|2353.2|2352.9|2353.5|2353.2|2353.6|2353.3|2353|2352.7|30
1637339290000|2021-11-19 16:28:10|2353.4|2353.1|2353.9|2353.6|2354|2353.7|2353.4|2353.1|62
1637339300000|2021-11-19 16:28:20|2354|2353.7|2353.8|2353.5|2354|2353.7|2353.6|2353.3|44
1637339310000|2021-11-19 16:28:30|2353.7|2353.4|2353.8|2353.5|2353.9|2353.6|2353.7|2353.4|39
1637339320000|2021-11-19 16:28:40|2354|2353.7|2353.2|2352.9|2354|2353.7|2353.2|2352.9|51
1637339330000|2021-11-19 16:28:50|2353.3|2353|2353.8|2353.5|2354.1|2353.8|2353.2|2352.9|190
1637339340000|2021-11-19 16:29:00|2353.7|2353.4|2353.4|2353.1|2353.9|2353.6|2353.4|2353.1|445
1637339350000|2021-11-19 16:29:10|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.3|2353|96
1637339360000|2021-11-19 16:29:20|2354|2353.7|2354|2353.7|2354.1|2353.8|2353.8|2353.5|167
1637339370000|2021-11-19 16:29:30|2353.9|2353.6|2353.9|2353.6|2354|2353.7|2353.7|2353.4|73
1637339380000|2021-11-19 16:29:40|2353.8|2353.5|2353.5|2353.2|2353.8|2353.5|2353.4|2353.1|34
1637339390000|2021-11-19 16:29:50|2353.4|2353.1|2353.7|2353.4|2354.1|2353.8|2353.3|2353|26
1637339400000|2021-11-19 16:30:00|2353.6|2353.3|2354.1|2353.8|2354.1|2353.8|2353.4|2353.1|80
1637339410000|2021-11-19 16:30:10|2353.9|2353.6|2354.2|2353.9|2354.2|2353.9|2353.7|2353.4|78
1637339420000|2021-11-19 16:30:20|2354.1|2353.8|2353.2|2352.9|2354.1|2353.8|2353.1|2352.8|53
1637339430000|2021-11-19 16:30:30|2353.1|2352.8|2353|2352.7|2353.3|2353|2353|2352.7|40
1637339440000|2021-11-19 16:30:40|2353.1|2352.8|2353.3|2353|2353.3|2353|2353|2352.7|30
1637339450000|2021-11-19 16:30:50|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.2|2352.9|10
1637339460000|2021-11-19 16:31:00|2353.7|2353.4|2353.9|2353.6|2354|2353.7|2353.6|2353.3|35
1637339470000|2021-11-19 16:31:10|2353.8|2353.5|2353.5|2353.2|2353.8|2353.5|2353.3|2353|33
1637339480000|2021-11-19 16:31:20|2353.8|2353.5|2353.2|2352.9|2353.8|2353.5|2353.2|2352.9|125
1637339490000|2021-11-19 16:31:30|2353.1|2352.8|2352.9|2352.6|2353.2|2352.9|2352.8|2352.5|54
1637339500000|2021-11-19 16:31:40|2352.8|2352.5|2352.9|2352.6|2352.9|2352.6|2352.8|2352.5|19
1637339510000|2021-11-19 16:31:50|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|68
1637339520000|2021-11-19 16:32:00|2352.7|2352.4|2353.1|2352.8|2353.2|2352.9|2352.6|2352.3|28
1637339530000|2021-11-19 16:32:10|2353|2352.7|2353.5|2353.2|2353.5|2353.2|2353|2352.7|63
1637339540000|2021-11-19 16:32:20|2353.4|2353.1|2353.3|2353|2353.5|2353.2|2353.3|2353|25
1637339550000|2021-11-19 16:32:30|2353.4|2353.1|2353.2|2352.9|2353.5|2353.2|2353|2352.7|153
1637339560000|2021-11-19 16:32:40|2353.1|2352.8|2353.7|2353.4|2353.7|2353.4|2353.1|2352.8|33
1637339570000|2021-11-19 16:32:50|2353.6|2353.3|2353.3|2353|2353.7|2353.4|2353.3|2353|27
1637339580000|2021-11-19 16:33:00|2353.2|2352.9|2353.5|2353.2|2353.5|2353.2|2353|2352.7|35
1637339590000|2021-11-19 16:33:10|2353.4|2353.1|2353.6|2353.3|2353.9|2353.6|2353.3|2353|46
1637339600000|2021-11-19 16:33:20|2353.5|2353.2|2353.3|2353|2353.5|2353.2|2353.1|2352.8|44
1637339610000|2021-11-19 16:33:30|2353.2|2352.9|2353.6|2353.3|2353.6|2353.3|2353.2|2352.9|29
1637339620000|2021-11-19 16:33:40|2353.5|2353.2|2353.5|2353.2|2353.6|2353.3|2353.3|2353|24
1637339630000|2021-11-19 16:33:50|2353.6|2353.3|2354|2353.7|2354.2|2353.9|2353.6|2353.3|44
1637339640000|2021-11-19 16:34:00|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|23
1637339650000|2021-11-19 16:34:10|2354|2353.7|2353.7|2353.4|2354.1|2353.8|2353.7|2353.4|26
1637339660000|2021-11-19 16:34:20|2353.8|2353.5|2353.2|2352.9|2353.8|2353.5|2353.2|2352.9|23
1637339670000|2021-11-19 16:34:30|2353.3|2353|2353.2|2352.9|2353.5|2353.2|2353.1|2352.8|25
1637339680000|2021-11-19 16:34:40|2353.3|2353|2353.2|2352.9|2353.3|2353|2353.1|2352.8|36
1637339690000|2021-11-19 16:34:50|2353.1|2352.8|2352.9|2352.6|2353.2|2352.9|2352.9|2352.6|28
1637339700000|2021-11-19 16:35:00|2353|2352.7|2353.3|2353|2353.4|2353.1|2352.9|2352.6|51
1637339710000|2021-11-19 16:35:10|2353.2|2352.9|2353.5|2353.2|2353.7|2353.4|2353.2|2352.9|19
1637339720000|2021-11-19 16:35:20|2353.4|2353.1|2353.7|2353.4|2353.8|2353.5|2353.3|2353|46
1637339730000|2021-11-19 16:35:30|2353.9|2353.6|2353.8|2353.5|2354|2353.7|2353.7|2353.4|27
1637339740000|2021-11-19 16:35:40|2353.9|2353.6|2353.8|2353.5|2354.1|2353.8|2353.7|2353.4|20
1637339750000|2021-11-19 16:35:50|2353.7|2353.4|2353.9|2353.6|2354.3|2354|2353.7|2353.4|41
1637339760000|2021-11-19 16:36:00|2354|2353.7|2354|2353.7|2354.3|2354|2353.9|2353.6|24
1637339770000|2021-11-19 16:36:10|2354.1|2353.8|2354.3|2354|2354.3|2354|2354.1|2353.8|31
1637339780000|2021-11-19 16:36:20|2354.4|2354.1|2354.5|2354.2|2354.6|2354.3|2354.3|2354|52
1637339790000|2021-11-19 16:36:30|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.2|2353.9|28
1637339800000|2021-11-19 16:36:40|2354.5|2354.2|2354.5|2354.2|2354.6|2354.3|2354.2|2353.9|47
1637339810000|2021-11-19 16:36:50|2354.6|2354.3|2354.7|2354.4|2354.8|2354.5|2354.6|2354.3|26
1637339820000|2021-11-19 16:37:00|2354.8|2354.5|2354.7|2354.4|2354.9|2354.6|2354.6|2354.3|20
1637339830000|2021-11-19 16:37:10|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.4|2354.1|16
1637339840000|2021-11-19 16:37:20|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.3|2354|7
1637339850000|2021-11-19 16:37:30|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.4|2354.1|8
1637339860000|2021-11-19 16:37:40|2354.6|2354.3|2355.1|2354.8|2355.3|2355|2354.4|2354.1|108
1637339870000|2021-11-19 16:37:50|2354.9|2354.6|2354.7|2354.4|2355.1|2354.8|2354.6|2354.3|26
1637339880000|2021-11-19 16:38:00|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.6|2354.3|14
1637339890000|2021-11-19 16:38:10|2354.7|2354.4|2354.7|2354.4|2354.8|2354.5|2354.5|2354.2|13
1637339900000|2021-11-19 16:38:20|2354.5|2354.2|2354.2|2353.9|2354.5|2354.2|2354.1|2353.8|49
1637339910000|2021-11-19 16:38:30|2354.3|2354|2353.2|2352.9|2354.4|2354.1|2353.2|2352.9|106
1637339920000|2021-11-19 16:38:40|2353.3|2353|2353.5|2353.2|2353.5|2353.2|2353|2352.7|69
1637339930000|2021-11-19 16:38:50|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2352.8|2352.5|169
1637339940000|2021-11-19 16:39:00|2352.9|2352.6|2352.8|2352.5|2353.4|2353.1|2352.7|2352.4|66
1637339950000|2021-11-19 16:39:10|2352.7|2352.4|2353.1|2352.8|2353.1|2352.8|2352.7|2352.4|37
1637339960000|2021-11-19 16:39:20|2353.3|2353|2352.7|2352.4|2353.3|2353|2352.6|2352.3|21
1637339970000|2021-11-19 16:39:30|2352.8|2352.5|2353|2352.7|2353.1|2352.8|2352.5|2352.2|30
1637339980000|2021-11-19 16:39:40|2352.9|2352.6|2352.6|2352.3|2352.9|2352.6|2352.4|2352.1|104
1637339990000|2021-11-19 16:39:50|2352.5|2352.2|2352.5|2352.2|2352.6|2352.3|2352.4|2352.1|35
1637340000000|2021-11-19 16:40:00|2352.6|2352.3|2353.1|2352.8|2353.3|2353|2352.6|2352.3|29
1637340010000|2021-11-19 16:40:10|2353|2352.7|2353.4|2353.1|2353.4|2353.1|2353|2352.7|16
1637340020000|2021-11-19 16:40:20|2353.6|2353.3|2354.3|2354|2354.4|2354.1|2353.6|2353.3|51
1637340030000|2021-11-19 16:40:30|2354.2|2353.9|2354.5|2354.2|2354.6|2354.3|2354|2353.7|49
1637340040000|2021-11-19 16:40:40|2354.6|2354.3|2355|2354.7|2355.2|2354.9|2354.5|2354.2|64
1637340050000|2021-11-19 16:40:50|2354.9|2354.6|2354.8|2354.5|2355.2|2354.9|2354.7|2354.4|45
1637340060000|2021-11-19 16:41:00|2354.7|2354.4|2355|2354.7|2355.1|2354.8|2354.7|2354.4|24
1637340070000|2021-11-19 16:41:10|2354.9|2354.6|2354.8|2354.5|2355.2|2354.9|2354.7|2354.4|57
1637340080000|2021-11-19 16:41:20|2354.9|2354.6|2354.9|2354.6|2355.1|2354.8|2354.8|2354.5|31
1637340090000|2021-11-19 16:41:30|2354.8|2354.5|2354.2|2353.9|2354.8|2354.5|2354.2|2353.9|8
1637340100000|2021-11-19 16:41:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2354|2353.7|26
1637340110000|2021-11-19 16:41:50|2354.2|2353.9|2354.2|2353.9|2354.3|2354|2354|2353.7|44
1637340120000|2021-11-19 16:42:00|2354.1|2353.8|2354.2|2353.9|2354.4|2354.1|2354|2353.7|55
1637340130000|2021-11-19 16:42:10|2354.3|2354|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|21
1637340140000|2021-11-19 16:42:20|2354.1|2353.8|2354.7|2354.4|2354.7|2354.4|2354.1|2353.8|24
1637340150000|2021-11-19 16:42:30|2354.8|2354.5|2354.6|2354.3|2354.9|2354.6|2354.4|2354.1|14
1637340160000|2021-11-19 16:42:40|2354.5|2354.2|2354.1|2353.8|2354.6|2354.3|2354|2353.7|9
1637340170000|2021-11-19 16:42:50|2354|2353.7|2354.4|2354.1|2354.5|2354.2|2354|2353.7|15
1637340180000|2021-11-19 16:43:00|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.2|2353.9|23
1637340190000|2021-11-19 16:43:10|2354.5|2354.2|2354|2353.7|2354.5|2354.2|2353.9|2353.6|17
1637340200000|2021-11-19 16:43:20|2353.9|2353.6|2353.9|2353.6|2354|2353.7|2353.7|2353.4|28
1637340210000|2021-11-19 16:43:30|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|10
1637340220000|2021-11-19 16:43:40|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.6|2353.3|16
1637340230000|2021-11-19 16:43:50|2353.8|2353.5|2353.9|2353.6|2354|2353.7|2353.7|2353.4|16
1637340240000|2021-11-19 16:44:00|2353.8|2353.5|2353.5|2353.2|2353.9|2353.6|2353.5|2353.2|56
1637340250000|2021-11-19 16:44:10|2353.6|2353.3|2353.9|2353.6|2353.9|2353.6|2353.6|2353.3|46
1637340260000|2021-11-19 16:44:20|2353.8|2353.5|2354|2353.7|2354.1|2353.8|2353.8|2353.5|13
1637340270000|2021-11-19 16:44:30|2353.9|2353.6|2353.7|2353.4|2354|2353.7|2353.6|2353.3|34
1637340280000|2021-11-19 16:44:40|2353.6|2353.3|2353.7|2353.4|2353.8|2353.5|2353.6|2353.3|7
1637340290000|2021-11-19 16:44:50|2353.6|2353.3|2353.5|2353.2|2353.7|2353.4|2353.5|2353.2|28
1637340300000|2021-11-19 16:45:00|2353.6|2353.3|2353.6|2353.3|2353.7|2353.4|2353.6|2353.3|50
1637340310000|2021-11-19 16:45:10|2353.7|2353.4|2353.6|2353.3|2353.7|2353.4|2353.6|2353.3|22
1637340320000|2021-11-19 16:45:20|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|31
1637340330000|2021-11-19 16:45:30|2353.7|2353.4|2353.9|2353.6|2354|2353.7|2353.7|2353.4|23
1637340340000|2021-11-19 16:45:40|2354|2353.7|2353.8|2353.5|2354|2353.7|2353.7|2353.4|68
1637340350000|2021-11-19 16:45:50|2353.7|2353.4|2354|2353.7|2354|2353.7|2353.5|2353.2|24
1637340360000|2021-11-19 16:46:00|2354.1|2353.8|2353.7|2353.4|2354.2|2353.9|2353.7|2353.4|24
1637340370000|2021-11-19 16:46:10|2353.6|2353.3|2353.9|2353.6|2353.9|2353.6|2353.5|2353.2|13
1637340380000|2021-11-19 16:46:20|2353.8|2353.5|2353.2|2352.9|2353.8|2353.5|2353.2|2352.9|17
1637340390000|2021-11-19 16:46:30|2353.1|2352.8|2352.9|2352.6|2353.2|2352.9|2352.9|2352.6|32
1637340400000|2021-11-19 16:46:40|2353|2352.7|2352.8|2352.5|2353|2352.7|2352.8|2352.5|19
1637340410000|2021-11-19 16:46:50|2352.7|2352.4|2352.8|2352.5|2352.9|2352.6|2352.6|2352.3|25
1637340420000|2021-11-19 16:47:00|2353|2352.7|2352.6|2352.3|2353.2|2352.9|2352.6|2352.3|13
1637340430000|2021-11-19 16:47:10|2352.7|2352.4|2352.6|2352.3|2352.7|2352.4|2352.4|2352.1|24
1637340440000|2021-11-19 16:47:20|2352.5|2352.2|2352.6|2352.3|2352.7|2352.4|2352.5|2352.2|18
1637340450000|2021-11-19 16:47:30|2352.7|2352.4|2352.7|2352.4|2352.7|2352.4|2352.4|2352.1|25
1637340460000|2021-11-19 16:47:40|2352.6|2352.3|2352.9|2352.6|2353|2352.7|2352.5|2352.2|10
1637340470000|2021-11-19 16:47:50|2352.8|2352.5|2352.8|2352.5|2352.9|2352.6|2352.6|2352.3|31
1637340480000|2021-11-19 16:48:00|2352.7|2352.4|2353|2352.7|2353.1|2352.8|2352.7|2352.4|6
1637340490000|2021-11-19 16:48:10|2353.1|2352.8|2353|2352.7|2353.3|2353|2353|2352.7|12
1637340500000|2021-11-19 16:48:20|2352.9|2352.6|2352.7|2352.4|2353|2352.7|2352.7|2352.4|10
1637340510000|2021-11-19 16:48:30|2352.6|2352.3|2352.5|2352.2|2352.7|2352.4|2352.4|2352.1|10
1637340520000|2021-11-19 16:48:40|2352.4|2352.1|2352.3|2352|2352.5|2352.2|2352.1|2351.8|69
1637340530000|2021-11-19 16:48:50|2352.2|2351.9|2351.9|2351.6|2352.3|2352|2351.9|2351.6|20
1637340540000|2021-11-19 16:49:00|2351.8|2351.5|2351.8|2351.5|2352|2351.7|2351.7|2351.4|32
1637340550000|2021-11-19 16:49:10|2351.7|2351.4|2351.9|2351.6|2352|2351.7|2351.7|2351.4|20
1637340560000|2021-11-19 16:49:20|2351.8|2351.5|2351.6|2351.3|2351.8|2351.5|2351.5|2351.2|17
1637340570000|2021-11-19 16:49:30|2351.5|2351.2|2351.1|2350.8|2351.6|2351.3|2351.1|2350.8|28
1637340580000|2021-11-19 16:49:40|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2351|2350.7|14
1637340590000|2021-11-19 16:49:50|2351.2|2350.9|2350.8|2350.5|2351.3|2351|2350.8|2350.5|50
1637340600000|2021-11-19 16:50:00|2350.7|2350.4|2349.8|2349.5|2350.7|2350.4|2349.7|2349.4|201
1637340610000|2021-11-19 16:50:10|2349.9|2349.6|2349.6|2349.3|2349.9|2349.6|2349.6|2349.3|44
1637340620000|2021-11-19 16:50:20|2349.5|2349.2|2349.8|2349.5|2349.9|2349.6|2349.5|2349.2|28
1637340630000|2021-11-19 16:50:30|2349.7|2349.4|2349.8|2349.5|2349.9|2349.6|2349.4|2349.1|75
1637340640000|2021-11-19 16:50:40|2349.7|2349.4|2349.8|2349.5|2350|2349.7|2349.7|2349.4|88
1637340650000|2021-11-19 16:50:50|2349.7|2349.4|2349.6|2349.3|2349.9|2349.6|2349.6|2349.3|107
1637340660000|2021-11-19 16:51:00|2349.5|2349.2|2349.5|2349.2|2349.6|2349.3|2349.3|2349|26
1637340670000|2021-11-19 16:51:10|2349.4|2349.1|2349.2|2348.9|2349.5|2349.2|2349.1|2348.8|132
1637340680000|2021-11-19 16:51:20|2349.1|2348.8|2349|2348.7|2349.1|2348.8|2348.8|2348.5|40
1637340690000|2021-11-19 16:51:30|2349.1|2348.8|2349.5|2349.2|2349.6|2349.3|2349.1|2348.8|20
1637340700000|2021-11-19 16:51:40|2349.6|2349.3|2349.5|2349.2|2349.9|2349.6|2349.4|2349.1|19
1637340710000|2021-11-19 16:51:50|2349.4|2349.1|2348.9|2348.6|2349.5|2349.2|2348.8|2348.5|12
1637340720000|2021-11-19 16:52:00|2348.8|2348.5|2349.3|2349|2349.3|2349|2348.8|2348.5|46
1637340730000|2021-11-19 16:52:10|2349.2|2348.9|2349.4|2349.1|2349.4|2349.1|2348.9|2348.6|12
1637340740000|2021-11-19 16:52:20|2349.5|2349.2|2349.6|2349.3|2349.7|2349.4|2349.4|2349.1|24
1637340750000|2021-11-19 16:52:30|2349.5|2349.2|2349.2|2348.9|2349.5|2349.2|2349.1|2348.8|59
1637340760000|2021-11-19 16:52:40|2349|2348.7|2348.8|2348.5|2349.1|2348.8|2348.8|2348.5|23
1637340770000|2021-11-19 16:52:50|2349|2348.7|2348.6|2348.3|2349.1|2348.8|2348.6|2348.3|26
1637340780000|2021-11-19 16:53:00|2348.7|2348.4|2348.8|2348.5|2348.9|2348.6|2348.3|2348|44
1637340790000|2021-11-19 16:53:10|2348.7|2348.4|2348.7|2348.4|2349.1|2348.8|2348.7|2348.4|64
1637340800000|2021-11-19 16:53:20|2348.8|2348.5|2348.4|2348.1|2348.9|2348.6|2348.3|2348|52
1637340810000|2021-11-19 16:53:30|2348.5|2348.2|2348.1|2347.8|2348.7|2348.4|2348.1|2347.8|31
1637340820000|2021-11-19 16:53:40|2348.2|2347.9|2348.4|2348.1|2348.4|2348.1|2347.8|2347.5|46
1637340830000|2021-11-19 16:53:50|2348.3|2348|2348.6|2348.3|2348.8|2348.5|2348.3|2348|81
1637340840000|2021-11-19 16:54:00|2348.7|2348.4|2348.9|2348.6|2349|2348.7|2348.6|2348.3|43
1637340850000|2021-11-19 16:54:10|2348.7|2348.4|2348.8|2348.5|2348.9|2348.6|2348.6|2348.3|53
1637340860000|2021-11-19 16:54:20|2348.9|2348.6|2348.9|2348.6|2349.2|2348.9|2348.8|2348.5|25
1637340870000|2021-11-19 16:54:30|2348.8|2348.5|2348.9|2348.6|2349.3|2349|2348.8|2348.5|76
1637340880000|2021-11-19 16:54:40|2349|2348.7|2348.9|2348.6|2349.2|2348.9|2348.9|2348.6|38
1637340890000|2021-11-19 16:54:50|2349|2348.7|2349.1|2348.8|2349.2|2348.9|2349|2348.7|40
1637340900000|2021-11-19 16:55:00|2349.2|2348.9|2349.1|2348.8|2349.5|2349.2|2348.9|2348.6|133
1637340910000|2021-11-19 16:55:10|2349.2|2348.9|2349.4|2349.1|2349.5|2349.2|2349.1|2348.8|37
1637340920000|2021-11-19 16:55:20|2349.3|2349|2349.5|2349.2|2349.8|2349.5|2349.2|2348.9|47
1637340930000|2021-11-19 16:55:30|2349.3|2349|2349.8|2349.5|2349.9|2349.6|2349.2|2348.9|37
1637340940000|2021-11-19 16:55:40|2349.9|2349.6|2350.5|2350.2|2350.5|2350.2|2349.8|2349.5|20
1637340950000|2021-11-19 16:55:50|2350.4|2350.1|2350.3|2350|2350.5|2350.2|2350.2|2349.9|21
1637340960000|2021-11-19 16:56:00|2350.1|2349.8|2349.9|2349.6|2350.2|2349.9|2349.8|2349.5|82
1637340970000|2021-11-19 16:56:10|2350|2349.7|2349.7|2349.4|2350.1|2349.8|2349.7|2349.4|53
1637340980000|2021-11-19 16:56:20|2349.8|2349.5|2349.6|2349.3|2349.9|2349.6|2349.4|2349.1|32
1637340990000|2021-11-19 16:56:30|2349.5|2349.2|2349.7|2349.4|2349.8|2349.5|2349.4|2349.1|18
1637341000000|2021-11-19 16:56:40|2349.6|2349.3|2349.6|2349.3|2349.7|2349.4|2349.5|2349.2|18
1637341010000|2021-11-19 16:56:50|2349.9|2349.6|2349.6|2349.3|2349.9|2349.6|2349.4|2349.1|30
1637341020000|2021-11-19 16:57:00|2349.5|2349.2|2349|2348.7|2349.6|2349.3|2349|2348.7|21
1637341030000|2021-11-19 16:57:10|2348.9|2348.6|2349.1|2348.8|2349.1|2348.8|2348.6|2348.3|49
1637341040000|2021-11-19 16:57:20|2349.2|2348.9|2349.1|2348.8|2349.4|2349.1|2348.9|2348.6|23
1637341050000|2021-11-19 16:57:30|2349|2348.7|2348.8|2348.5|2349.1|2348.8|2348.8|2348.5|18
1637341060000|2021-11-19 16:57:40|2349|2348.7|2349.6|2349.3|2349.8|2349.5|2349|2348.7|29
1637341070000|2021-11-19 16:57:50|2349.7|2349.4|2349.3|2349|2349.8|2349.5|2349.2|2348.9|83
1637341080000|2021-11-19 16:58:00|2349.4|2349.1|2349.6|2349.3|2349.7|2349.4|2349.3|2349|29
1637341090000|2021-11-19 16:58:10|2349.5|2349.2|2350|2349.7|2350|2349.7|2349.5|2349.2|14
1637341100000|2021-11-19 16:58:20|2349.9|2349.6|2349.9|2349.6|2350|2349.7|2349.8|2349.5|8
1637341110000|2021-11-19 16:58:30|2349.8|2349.5|2349.6|2349.3|2349.8|2349.5|2349.4|2349.1|16
1637341120000|2021-11-19 16:58:40|2349.7|2349.4|2349.7|2349.4|2350|2349.7|2349.7|2349.4|12
1637341130000|2021-11-19 16:58:50|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.4|2349.1|18
1637341140000|2021-11-19 16:59:00|2349.7|2349.4|2350|2349.7|2350.1|2349.8|2349.7|2349.4|18
1637341150000|2021-11-19 16:59:10|2349.9|2349.6|2349.6|2349.3|2350|2349.7|2349.5|2349.2|20
1637341160000|2021-11-19 16:59:20|2349.4|2349.1|2349.5|2349.2|2349.6|2349.3|2349.4|2349.1|35
1637341170000|2021-11-19 16:59:30|2349.4|2349.1|2349.6|2349.3|2349.6|2349.3|2349.3|2349|34
1637341180000|2021-11-19 16:59:40|2349.7|2349.4|2349.2|2348.9|2349.7|2349.4|2349.2|2348.9|10
1637341190000|2021-11-19 16:59:50|2349.1|2348.8|2349.4|2349.1|2349.4|2349.1|2349.1|2348.8|20
1637341200000|2021-11-19 17:00:00|2349.5|2349.2|2349.5|2349.2|2349.6|2349.3|2349.3|2349|27
1637341210000|2021-11-19 17:00:10|2349.6|2349.3|2349.7|2349.4|2350.1|2349.8|2349.6|2349.3|23
1637341220000|2021-11-19 17:00:20|2349.6|2349.3|2350.1|2349.8|2350.1|2349.8|2349.5|2349.2|28
1637341230000|2021-11-19 17:00:30|2350|2349.7|2349.9|2349.6|2350.1|2349.8|2349.8|2349.5|16
1637341240000|2021-11-19 17:00:40|2350|2349.7|2349.7|2349.4|2350|2349.7|2349.7|2349.4|17
1637341250000|2021-11-19 17:00:50|2349.6|2349.3|2350|2349.7|2350.1|2349.8|2349.6|2349.3|27
1637341260000|2021-11-19 17:01:00|2350.1|2349.8|2350.3|2350|2350.5|2350.2|2350.1|2349.8|43
1637341270000|2021-11-19 17:01:10|2350.4|2350.1|2350.7|2350.4|2350.7|2350.4|2350.3|2350|21
1637341280000|2021-11-19 17:01:20|2350.8|2350.5|2350.6|2350.3|2350.9|2350.6|2350.5|2350.2|38
1637341290000|2021-11-19 17:01:30|2350.5|2350.2|2350.3|2350|2350.5|2350.2|2350.2|2349.9|108
1637341300000|2021-11-19 17:01:40|2350.2|2349.9|2350.3|2350|2350.3|2350|2350.1|2349.8|52
1637341310000|2021-11-19 17:01:50|2350.8|2350.5|2350.9|2350.6|2351|2350.7|2350.8|2350.5|101
1637341320000|2021-11-19 17:02:00|2350.8|2350.5|2350.7|2350.4|2350.8|2350.5|2350.4|2350.1|17
1637341330000|2021-11-19 17:02:10|2350.6|2350.3|2350.4|2350.1|2350.6|2350.3|2350.4|2350.1|15
1637341340000|2021-11-19 17:02:20|2350.5|2350.2|2350.3|2350|2350.6|2350.3|2350.3|2350|29
1637341350000|2021-11-19 17:02:30|2350.2|2349.9|2350.2|2349.9|2350.5|2350.2|2350.1|2349.8|18
1637341360000|2021-11-19 17:02:40|2350.3|2350|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|40
1637341370000|2021-11-19 17:02:50|2350.2|2349.9|2350.3|2350|2350.3|2350|2350.1|2349.8|20
1637341380000|2021-11-19 17:03:00|2350.4|2350.1|2350.1|2349.8|2350.4|2350.1|2350|2349.7|21
1637341390000|2021-11-19 17:03:10|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.8|2349.5|20
1637341400000|2021-11-19 17:03:20|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|27
1637341410000|2021-11-19 17:03:30|2350.2|2349.9|2349.6|2349.3|2350.2|2349.9|2349.6|2349.3|19
1637341420000|2021-11-19 17:03:40|2349.5|2349.2|2349.6|2349.3|2349.8|2349.5|2349.4|2349.1|23
1637341430000|2021-11-19 17:03:50|2349.5|2349.2|2349.3|2349|2349.5|2349.2|2349.2|2348.9|33
1637341440000|2021-11-19 17:04:00|2349.4|2349.1|2349.6|2349.3|2349.6|2349.3|2349.3|2349|33
1637341450000|2021-11-19 17:04:10|2349.5|2349.2|2349.8|2349.5|2349.8|2349.5|2349.5|2349.2|10
1637341460000|2021-11-19 17:04:20|2349.9|2349.6|2349.5|2349.2|2349.9|2349.6|2349.5|2349.2|11
1637341470000|2021-11-19 17:04:30|2349.6|2349.3|2349.8|2349.5|2349.8|2349.5|2349.4|2349.1|20
1637341480000|2021-11-19 17:04:40|2349.7|2349.4|2349.6|2349.3|2349.8|2349.5|2349.6|2349.3|19
1637341490000|2021-11-19 17:04:50|2349.7|2349.4|2350|2349.7|2350.1|2349.8|2349.7|2349.4|24
1637341500000|2021-11-19 17:05:00|2350.1|2349.8|2350.3|2350|2350.3|2350|2349.7|2349.4|59
1637341510000|2021-11-19 17:05:10|2350.2|2349.9|2350.1|2349.8|2350.3|2350|2349.9|2349.6|33
1637341520000|2021-11-19 17:05:20|2350|2349.7|2350|2349.7|2350.2|2349.9|2350|2349.7|24
1637341530000|2021-11-19 17:05:30|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.8|2349.5|16
1637341540000|2021-11-19 17:05:40|2350|2349.7|2350|2349.7|2350.1|2349.8|2349.8|2349.5|30
1637341550000|2021-11-19 17:05:50|2350.2|2349.9|2350.2|2349.9|2350.3|2350|2350.1|2349.8|17
1637341560000|2021-11-19 17:06:00|2350.1|2349.8|2350.1|2349.8|2350.2|2349.9|2350|2349.7|16
1637341570000|2021-11-19 17:06:10|2350|2349.7|2350.1|2349.8|2350.2|2349.9|2349.8|2349.5|25
1637341580000|2021-11-19 17:06:20|2350.2|2349.9|2350.2|2349.9|2350.3|2350|2350.1|2349.8|35
1637341590000|2021-11-19 17:06:30|2350.3|2350|2350.3|2350|2350.4|2350.1|2350.2|2349.9|49
1637341600000|2021-11-19 17:06:40|2350.2|2349.9|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|26
1637341610000|2021-11-19 17:06:50|2350.2|2349.9|2350.2|2349.9|2350.3|2350|2350.1|2349.8|32
1637341620000|2021-11-19 17:07:00|2350.1|2349.8|2350.4|2350.1|2350.4|2350.1|2350|2349.7|12
1637341630000|2021-11-19 17:07:10|2350.3|2350|2350.5|2350.2|2350.5|2350.2|2350.3|2350|28
1637341640000|2021-11-19 17:07:20|2350.4|2350.1|2350.4|2350.1|2350.5|2350.2|2350.3|2350|21
1637341650000|2021-11-19 17:07:30|2350.5|2350.2|2350.4|2350.1|2350.7|2350.4|2350.4|2350.1|16
1637341660000|2021-11-19 17:07:40|2350.5|2350.2|2350.6|2350.3|2350.8|2350.5|2350.5|2350.2|14
1637341670000|2021-11-19 17:07:50|2350.7|2350.4|2350.7|2350.4|2350.8|2350.5|2350.6|2350.3|7
1637341680000|2021-11-19 17:08:00|2350.6|2350.3|2350.8|2350.5|2350.8|2350.5|2350.4|2350.1|22
1637341690000|2021-11-19 17:08:10|2350.9|2350.6|2350.9|2350.6|2351|2350.7|2350.8|2350.5|13
1637341700000|2021-11-19 17:08:20|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2350.8|2350.5|31
1637341710000|2021-11-19 17:08:30|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|16
1637341720000|2021-11-19 17:08:40|2351|2350.7|2350.7|2350.4|2351|2350.7|2350.7|2350.4|19
1637341730000|2021-11-19 17:08:50|2350.8|2350.5|2350.7|2350.4|2350.9|2350.6|2350.6|2350.3|12
1637341740000|2021-11-19 17:09:00|2350.6|2350.3|2350.9|2350.6|2350.9|2350.6|2350.4|2350.1|32
1637341750000|2021-11-19 17:09:10|2350.8|2350.5|2351.2|2350.9|2351.3|2351|2350.7|2350.4|40
1637341760000|2021-11-19 17:09:20|2351.3|2351|2351.2|2350.9|2351.4|2351.1|2351.1|2350.8|21
1637341770000|2021-11-19 17:09:30|2351.3|2351|2351|2350.7|2351.3|2351|2350.9|2350.6|23
1637341780000|2021-11-19 17:09:40|2351.1|2350.8|2351.1|2350.8|2351.2|2350.9|2350.9|2350.6|9
1637341790000|2021-11-19 17:09:50|2351|2350.7|2350.9|2350.6|2351.1|2350.8|2350.9|2350.6|6
1637341800000|2021-11-19 17:10:00|2351|2350.7|2351.3|2351|2351.3|2351|2350.9|2350.6|11
1637341810000|2021-11-19 17:10:10|2351.4|2351.1|2351.6|2351.3|2351.6|2351.3|2351.4|2351.1|29
1637341820000|2021-11-19 17:10:20|2351.7|2351.4|2352|2351.7|2352|2351.7|2351.7|2351.4|34
1637341830000|2021-11-19 17:10:30|2351.9|2351.6|2352.3|2352|2352.3|2352|2351.9|2351.6|73
1637341840000|2021-11-19 17:10:40|2352.2|2351.9|2352.1|2351.8|2352.3|2352|2352.1|2351.8|31
1637341850000|2021-11-19 17:10:50|2352|2351.7|2352.4|2352.1|2352.7|2352.4|2352|2351.7|55
1637341860000|2021-11-19 17:11:00|2352.5|2352.2|2352.8|2352.5|2352.9|2352.6|2352.5|2352.2|59
1637341870000|2021-11-19 17:11:10|2352.7|2352.4|2352.7|2352.4|2352.9|2352.6|2352.5|2352.2|45
1637341880000|2021-11-19 17:11:20|2352.9|2352.6|2353.2|2352.9|2353.3|2353|2352.8|2352.5|59
1637341890000|2021-11-19 17:11:30|2353.3|2353|2353.3|2353|2353.4|2353.1|2353.2|2352.9|25
1637341900000|2021-11-19 17:11:40|2353.2|2352.9|2353.5|2353.2|2353.5|2353.2|2353.1|2352.8|57
1637341910000|2021-11-19 17:11:50|2353.4|2353.1|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|16
1637341920000|2021-11-19 17:12:00|2353.5|2353.2|2353.5|2353.2|2353.7|2353.4|2353.4|2353.1|20
1637341930000|2021-11-19 17:12:10|2353.4|2353.1|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|12
1637341940000|2021-11-19 17:12:20|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|23
1637341950000|2021-11-19 17:12:30|2353.7|2353.4|2353.9|2353.6|2354|2353.7|2353.7|2353.4|41
1637341960000|2021-11-19 17:12:40|2354|2353.7|2354.1|2353.8|2354.2|2353.9|2353.9|2353.6|26
1637341970000|2021-11-19 17:12:50|2354.2|2353.9|2354.1|2353.8|2354.3|2354|2354.1|2353.8|27
1637341980000|2021-11-19 17:13:00|2354.2|2353.9|2354.2|2353.9|2354.3|2354|2354.1|2353.8|46
1637341990000|2021-11-19 17:13:10|2354.3|2354|2354.4|2354.1|2354.5|2354.2|2354.3|2354|39
1637342000000|2021-11-19 17:13:20|2354.5|2354.2|2354.5|2354.2|2354.6|2354.3|2354.4|2354.1|21
1637342010000|2021-11-19 17:13:30|2354.4|2354.1|2354.7|2354.4|2354.8|2354.5|2354.4|2354.1|66
1637342020000|2021-11-19 17:13:40|2354.8|2354.5|2354.9|2354.6|2355|2354.7|2354.7|2354.4|42
1637342030000|2021-11-19 17:13:50|2354.8|2354.5|2355|2354.7|2355|2354.7|2354.8|2354.5|54
1637342040000|2021-11-19 17:14:00|2354.9|2354.6|2355.6|2355.3|2355.7|2355.4|2354.9|2354.6|544
1637342050000|2021-11-19 17:14:10|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|65
1637342060000|2021-11-19 17:14:20|2355.9|2355.6|2355.6|2355.3|2356|2355.7|2355.6|2355.3|33
1637342070000|2021-11-19 17:14:30|2355.5|2355.2|2355.6|2355.3|2355.8|2355.5|2355.4|2355.1|48
1637342080000|2021-11-19 17:14:40|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.6|2355.3|17
1637342090000|2021-11-19 17:14:50|2355.8|2355.5|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|23
1637342100000|2021-11-19 17:15:00|2355.4|2355.1|2355.6|2355.3|2355.7|2355.4|2355.2|2354.9|65
1637342110000|2021-11-19 17:15:10|2355.5|2355.2|2355.3|2355|2355.5|2355.2|2355.3|2355|46
1637342120000|2021-11-19 17:15:20|2355.4|2355.1|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|29
1637342130000|2021-11-19 17:15:30|2355.7|2355.4|2355.8|2355.5|2355.9|2355.6|2355.7|2355.4|19
1637342140000|2021-11-19 17:15:40|2355.7|2355.4|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|14
1637342150000|2021-11-19 17:15:50|2355.7|2355.4|2355.4|2355.1|2355.8|2355.5|2355.4|2355.1|30
1637342160000|2021-11-19 17:16:00|2355.5|2355.2|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|24
1637342170000|2021-11-19 17:16:10|2355.8|2355.5|2355.8|2355.5|2356|2355.7|2355.6|2355.3|32
1637342180000|2021-11-19 17:16:20|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|21
1637342190000|2021-11-19 17:16:30|2355.7|2355.4|2356.1|2355.8|2356.1|2355.8|2355.7|2355.4|16
1637342200000|2021-11-19 17:16:40|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|49
1637342210000|2021-11-19 17:16:50|2356|2355.7|2355.1|2354.8|2356|2355.7|2355.1|2354.8|64
1637342220000|2021-11-19 17:17:00|2355|2354.7|2355.3|2355|2355.7|2355.4|2354.8|2354.5|49
1637342230000|2021-11-19 17:17:10|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|10
1637342240000|2021-11-19 17:17:20|2355.4|2355.1|2355.1|2354.8|2355.4|2355.1|2355|2354.7|43
1637342250000|2021-11-19 17:17:30|2355|2354.7|2354.7|2354.4|2355.1|2354.8|2354.6|2354.3|55
1637342260000|2021-11-19 17:17:40|2354.8|2354.5|2355.1|2354.8|2355.1|2354.8|2354.8|2354.5|15
1637342270000|2021-11-19 17:17:50|2355|2354.7|2354.7|2354.4|2355.1|2354.8|2354.6|2354.3|29
1637342280000|2021-11-19 17:18:00|2354.6|2354.3|2354.7|2354.4|2354.9|2354.6|2354.6|2354.3|20
1637342290000|2021-11-19 17:18:10|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.2|2353.9|35
1637342300000|2021-11-19 17:18:20|2354.2|2353.9|2354.1|2353.8|2354.3|2354|2353.9|2353.6|25
1637342310000|2021-11-19 17:18:30|2354.2|2353.9|2354.1|2353.8|2354.2|2353.9|2354.1|2353.8|13
1637342320000|2021-11-19 17:18:40|2354.2|2353.9|2353.7|2353.4|2354.3|2354|2353.7|2353.4|52
1637342330000|2021-11-19 17:18:50|2353.6|2353.3|2353.3|2353|2353.6|2353.3|2353.3|2353|25
1637342340000|2021-11-19 17:19:00|2353.2|2352.9|2353|2352.7|2353.4|2353.1|2353|2352.7|49
1637342350000|2021-11-19 17:19:10|2352.9|2352.6|2352.7|2352.4|2353|2352.7|2352.6|2352.3|46
1637342360000|2021-11-19 17:19:20|2352.6|2352.3|2352.9|2352.6|2353.3|2353|2352.6|2352.3|71
1637342370000|2021-11-19 17:19:30|2352.8|2352.5|2352.7|2352.4|2353|2352.7|2352.5|2352.2|36
1637342380000|2021-11-19 17:19:40|2352.8|2352.5|2352.9|2352.6|2353|2352.7|2352.8|2352.5|34
1637342390000|2021-11-19 17:19:50|2353|2352.7|2353|2352.7|2353|2352.7|2352.9|2352.6|8
1637342400000|2021-11-19 17:20:00|2353.2|2352.9|2353.1|2352.8|2353.3|2353|2353|2352.7|35
1637342410000|2021-11-19 17:20:10|2353|2352.7|2353.3|2353|2353.5|2353.2|2353|2352.7|29
1637342420000|2021-11-19 17:20:20|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2353|2352.7|17
1637342430000|2021-11-19 17:20:30|2353.3|2353|2353.7|2353.4|2353.8|2353.5|2353.3|2353|24
1637342440000|2021-11-19 17:20:40|2353.6|2353.3|2353.3|2353|2353.7|2353.4|2353.3|2353|24
1637342450000|2021-11-19 17:20:50|2353.4|2353.1|2353.6|2353.3|2353.6|2353.3|2353.4|2353.1|38
1637342460000|2021-11-19 17:21:00|2353.7|2353.4|2353.7|2353.4|2354|2353.7|2353.6|2353.3|34
1637342470000|2021-11-19 17:21:10|2353.9|2353.6|2354.1|2353.8|2354.2|2353.9|2353.9|2353.6|39
1637342480000|2021-11-19 17:21:20|2354|2353.7|2354.4|2354.1|2354.4|2354.1|2354|2353.7|22
1637342490000|2021-11-19 17:21:30|2354.5|2354.2|2354.8|2354.5|2354.8|2354.5|2354.4|2354.1|34
1637342500000|2021-11-19 17:21:40|2354.7|2354.4|2354.9|2354.6|2354.9|2354.6|2354.7|2354.4|18
1637342510000|2021-11-19 17:21:50|2355|2354.7|2354.4|2354.1|2355|2354.7|2354.2|2353.9|69
1637342520000|2021-11-19 17:22:00|2354.2|2353.9|2354.3|2354|2354.4|2354.1|2354.1|2353.8|20
1637342530000|2021-11-19 17:22:10|2354.2|2353.9|2354.6|2354.3|2354.6|2354.3|2354.2|2353.9|16
1637342540000|2021-11-19 17:22:20|2354.5|2354.2|2354.4|2354.1|2354.6|2354.3|2354.3|2354|19
1637342550000|2021-11-19 17:22:30|2354.5|2354.2|2354.3|2354|2354.5|2354.2|2354.3|2354|10
1637342560000|2021-11-19 17:22:40|2354.1|2353.8|2354|2353.7|2354.3|2354|2353.9|2353.6|17
1637342570000|2021-11-19 17:22:50|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.7|2353.4|13
1637342580000|2021-11-19 17:23:00|2353.9|2353.6|2353.9|2353.6|2354.1|2353.8|2353.9|2353.6|12
1637342590000|2021-11-19 17:23:10|2353.7|2353.4|2354|2353.7|2354.1|2353.8|2353.7|2353.4|34
1637342600000|2021-11-19 17:23:20|2353.9|2353.6|2353.9|2353.6|2354.3|2354|2353.9|2353.6|10
1637342610000|2021-11-19 17:23:30|2354|2353.7|2354|2353.7|2354.1|2353.8|2353.9|2353.6|6
1637342620000|2021-11-19 17:23:40|2354.1|2353.8|2354.1|2353.8|2354.1|2353.8|2353.8|2353.5|10
1637342630000|2021-11-19 17:23:50|2354.2|2353.9|2353.9|2353.6|2354.2|2353.9|2353.9|2353.6|31
1637342640000|2021-11-19 17:24:00|2353.8|2353.5|2353.8|2353.5|2353.9|2353.6|2353.7|2353.4|13
1637342650000|2021-11-19 17:24:10|2353.9|2353.6|2354.3|2354|2354.3|2354|2353.9|2353.6|17
1637342660000|2021-11-19 17:24:20|2354.2|2353.9|2354.6|2354.3|2354.7|2354.4|2354.2|2353.9|15
1637342670000|2021-11-19 17:24:30|2354.7|2354.4|2354.7|2354.4|2354.8|2354.5|2354.7|2354.4|7
1637342680000|2021-11-19 17:24:40|2354.8|2354.5|2354.9|2354.6|2355|2354.7|2354.8|2354.5|12
1637342690000|2021-11-19 17:24:50|2354.8|2354.5|2355|2354.7|2355|2354.7|2354.8|2354.5|6
1637342700000|2021-11-19 17:25:00|2354.7|2354.4|2355.2|2354.9|2355.2|2354.9|2354.6|2354.3|28
1637342710000|2021-11-19 17:25:10|2355.3|2355|2355.3|2355|2355.3|2355|2355.2|2354.9|19
1637342720000|2021-11-19 17:25:20|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.3|2355|39
1637342730000|2021-11-19 17:25:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|11
1637342740000|2021-11-19 17:25:40|2355.7|2355.4|2355.8|2355.5|2355.9|2355.6|2355.7|2355.4|16
1637342750000|2021-11-19 17:25:50|2355.7|2355.4|2355.9|2355.6|2356|2355.7|2355.7|2355.4|34
1637342760000|2021-11-19 17:26:00|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|13
1637342770000|2021-11-19 17:26:10|2356|2355.7|2356.1|2355.8|2356.3|2356|2356|2355.7|23
1637342780000|2021-11-19 17:26:20|2356.2|2355.9|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|37
1637342790000|2021-11-19 17:26:30|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.3|2356|24
1637342800000|2021-11-19 17:26:40|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|18
1637342810000|2021-11-19 17:26:50|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|11
1637342820000|2021-11-19 17:27:00|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|15
1637342830000|2021-11-19 17:27:10|2356.3|2356|2356.3|2356|2356.5|2356.2|2356.3|2356|24
1637342840000|2021-11-19 17:27:20|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|17
1637342850000|2021-11-19 17:27:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|37
1637342860000|2021-11-19 17:27:40|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|11
1637342870000|2021-11-19 17:27:50|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|13
1637342880000|2021-11-19 17:28:00|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|45
1637342890000|2021-11-19 17:28:10|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|14
1637342900000|2021-11-19 17:28:20|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|16
1637342910000|2021-11-19 17:28:30|2356.7|2356.4|2356.6|2356.3|2357|2356.7|2356.5|2356.2|47
1637342920000|2021-11-19 17:28:40|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|20
1637342930000|2021-11-19 17:28:50|2356.8|2356.5|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|39
1637342940000|2021-11-19 17:29:00|2356.6|2356.3|2356.5|2356.2|2356.8|2356.5|2356.5|2356.2|70
1637342950000|2021-11-19 17:29:10|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|33
1637342960000|2021-11-19 17:29:20|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|32
1637342970000|2021-11-19 17:29:30|2356.6|2356.3|2356.3|2356|2356.6|2356.3|2356.2|2355.9|20
1637342980000|2021-11-19 17:29:40|2356.4|2356.1|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|17
1637342990000|2021-11-19 17:29:50|2356.6|2356.3|2356.8|2356.5|2356.9|2356.6|2356.6|2356.3|39
1637343000000|2021-11-19 17:30:00|2356.9|2356.6|2356.5|2356.2|2356.9|2356.6|2356.5|2356.2|36
1637343010000|2021-11-19 17:30:10|2356.4|2356.1|2356.3|2356|2356.5|2356.2|2356.3|2356|15
1637343020000|2021-11-19 17:30:20|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|46
1637343030000|2021-11-19 17:30:30|2356.8|2356.5|2356.5|2356.2|2356.8|2356.5|2356.5|2356.2|38
1637343040000|2021-11-19 17:30:40|2356.7|2356.4|2356.5|2356.2|2356.9|2356.6|2356.5|2356.2|38
1637343050000|2021-11-19 17:30:50|2356.7|2356.4|2356.3|2356|2356.7|2356.4|2356.3|2356|16
1637343060000|2021-11-19 17:31:00|2356.2|2355.9|2356.4|2356.1|2356.5|2356.2|2356.2|2355.9|46
1637343070000|2021-11-19 17:31:10|2356.5|2356.2|2356.5|2356.2|2356.7|2356.4|2356.4|2356.1|40
1637343080000|2021-11-19 17:31:20|2356.4|2356.1|2356.6|2356.3|2356.7|2356.4|2356.4|2356.1|31
1637343090000|2021-11-19 17:31:30|2356.5|2356.2|2356.3|2356|2356.6|2356.3|2356.2|2355.9|32
1637343100000|2021-11-19 17:31:40|2356.4|2356.1|2356.6|2356.3|2356.8|2356.5|2356.4|2356.1|71
1637343110000|2021-11-19 17:31:50|2356.8|2356.5|2357|2356.7|2357|2356.7|2356.8|2356.5|16
1637343120000|2021-11-19 17:32:00|2356.9|2356.6|2356.7|2356.4|2357.2|2356.9|2356.7|2356.4|57
1637343130000|2021-11-19 17:32:10|2356.8|2356.5|2357.1|2356.8|2357.2|2356.9|2356.8|2356.5|77
1637343140000|2021-11-19 17:32:20|2357|2356.7|2357.2|2356.9|2357.3|2357|2357|2356.7|20
1637343150000|2021-11-19 17:32:30|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|19
1637343160000|2021-11-19 17:32:40|2357.3|2357|2358|2357.7|2358.1|2357.8|2357.3|2357|101
1637343170000|2021-11-19 17:32:50|2358.1|2357.8|2357.8|2357.5|2358.1|2357.8|2357.7|2357.4|55
1637343180000|2021-11-19 17:33:00|2358|2357.7|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|97
1637343190000|2021-11-19 17:33:10|2358|2357.7|2357.5|2357.2|2358.1|2357.8|2357.5|2357.2|62
1637343200000|2021-11-19 17:33:20|2357.7|2357.4|2357.3|2357|2357.9|2357.6|2357.2|2356.9|58
1637343210000|2021-11-19 17:33:30|2357.2|2356.9|2357.3|2357|2357.3|2357|2357|2356.7|116
1637343220000|2021-11-19 17:33:40|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357|2356.7|68
1637343230000|2021-11-19 17:33:50|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|53
1637343240000|2021-11-19 17:34:00|2357.8|2357.5|2357.8|2357.5|2358.2|2357.9|2357.7|2357.4|83
1637343250000|2021-11-19 17:34:10|2357.7|2357.4|2357.3|2357|2357.7|2357.4|2357.2|2356.9|51
1637343260000|2021-11-19 17:34:20|2357.2|2356.9|2356.8|2356.5|2357.2|2356.9|2356.7|2356.4|93
1637343270000|2021-11-19 17:34:30|2356.9|2356.6|2357.2|2356.9|2357.2|2356.9|2356.6|2356.3|82
1637343280000|2021-11-19 17:34:40|2357.3|2357|2357|2356.7|2357.3|2357|2357|2356.7|32
1637343290000|2021-11-19 17:34:50|2356.9|2356.6|2356.8|2356.5|2357|2356.7|2356.7|2356.4|61
1637343300000|2021-11-19 17:35:00|2356.9|2356.6|2357.5|2357.2|2357.5|2357.2|2356.9|2356.6|45
1637343310000|2021-11-19 17:35:10|2357.6|2357.3|2358.2|2357.9|2358.3|2358|2357.5|2357.2|32
1637343320000|2021-11-19 17:35:20|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.2|2357.9|64
1637343330000|2021-11-19 17:35:30|2358.6|2358.3|2358.5|2358.2|2358.8|2358.5|2358.5|2358.2|40
1637343340000|2021-11-19 17:35:40|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|8
1637343350000|2021-11-19 17:35:50|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|33
1637343360000|2021-11-19 17:36:00|2358.7|2358.4|2358.8|2358.5|2358.9|2358.6|2358.6|2358.3|39
1637343370000|2021-11-19 17:36:10|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.8|2358.5|38
1637343380000|2021-11-19 17:36:20|2358.9|2358.6|2358.6|2358.3|2358.9|2358.6|2358.5|2358.2|47
1637343390000|2021-11-19 17:36:30|2358.7|2358.4|2358.2|2357.9|2358.7|2358.4|2358.2|2357.9|56
1637343400000|2021-11-19 17:36:40|2358.3|2358|2358.1|2357.8|2358.3|2358|2358|2357.7|8
1637343410000|2021-11-19 17:36:50|2358|2357.7|2358.3|2358|2358.3|2358|2357.9|2357.6|27
1637343420000|2021-11-19 17:37:00|2358.2|2357.9|2358.7|2358.4|2358.7|2358.4|2358.1|2357.8|25
1637343430000|2021-11-19 17:37:10|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.3|2358|23
1637343440000|2021-11-19 17:37:20|2358.4|2358.1|2358.5|2358.2|2358.7|2358.4|2358.4|2358.1|20
1637343450000|2021-11-19 17:37:30|2358.4|2358.1|2359.2|2358.9|2359.2|2358.9|2358.4|2358.1|94
1637343460000|2021-11-19 17:37:40|2359.1|2358.8|2359.6|2359.3|2359.6|2359.3|2359|2358.7|245
1637343470000|2021-11-19 17:37:50|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.5|2359.2|109
1637343480000|2021-11-19 17:38:00|2359.9|2359.6|2359.7|2359.4|2360.1|2359.8|2359.7|2359.4|141
1637343490000|2021-11-19 17:38:10|2359.6|2359.3|2359|2358.7|2359.6|2359.3|2358.9|2358.6|48
1637343500000|2021-11-19 17:38:20|2359.1|2358.8|2359.1|2358.8|2359.4|2359.1|2359|2358.7|45
1637343510000|2021-11-19 17:38:30|2359|2358.7|2358.9|2358.6|2359.1|2358.8|2358.6|2358.3|94
1637343520000|2021-11-19 17:38:40|2358.8|2358.5|2359.2|2358.9|2359.4|2359.1|2358.8|2358.5|48
1637343530000|2021-11-19 17:38:50|2359.3|2359|2358.6|2358.3|2359.3|2359|2358.6|2358.3|75
1637343540000|2021-11-19 17:39:00|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|24
1637343550000|2021-11-19 17:39:10|2358.7|2358.4|2358.3|2358|2359|2358.7|2358.2|2357.9|51
1637343560000|2021-11-19 17:39:20|2358.2|2357.9|2358.1|2357.8|2358.3|2358|2358|2357.7|50
1637343570000|2021-11-19 17:39:30|2358|2357.7|2358|2357.7|2358.2|2357.9|2357.8|2357.5|72
1637343580000|2021-11-19 17:39:40|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2357.9|2357.6|38
1637343590000|2021-11-19 17:39:50|2358|2357.7|2357.9|2357.6|2358.1|2357.8|2357.7|2357.4|35
1637343600000|2021-11-19 17:40:00|2357.8|2357.5|2357.8|2357.5|2358.1|2357.8|2357.7|2357.4|63
1637343610000|2021-11-19 17:40:10|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.5|2357.2|37
1637343620000|2021-11-19 17:40:20|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|13
1637343630000|2021-11-19 17:40:30|2357.8|2357.5|2358.2|2357.9|2358.2|2357.9|2357.7|2357.4|30
1637343640000|2021-11-19 17:40:40|2358.1|2357.8|2358|2357.7|2358.2|2357.9|2357.7|2357.4|101
1637343650000|2021-11-19 17:40:50|2357.9|2357.6|2357.6|2357.3|2357.9|2357.6|2357.3|2357|33
1637343660000|2021-11-19 17:41:00|2357.5|2357.2|2357.5|2357.2|2357.7|2357.4|2357.4|2357.1|60
1637343670000|2021-11-19 17:41:10|2357.4|2357.1|2356.2|2355.9|2357.4|2357.1|2356.2|2355.9|160
1637343680000|2021-11-19 17:41:20|2356.3|2356|2356.4|2356.1|2356.5|2356.2|2356|2355.7|168
1637343690000|2021-11-19 17:41:30|2356.3|2356|2356.3|2356|2356.7|2356.4|2356.2|2355.9|82
1637343700000|2021-11-19 17:41:40|2356.4|2356.1|2356.3|2356|2356.5|2356.2|2356|2355.7|36
1637343710000|2021-11-19 17:41:50|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.3|2356|30
1637343720000|2021-11-19 17:42:00|2356.5|2356.2|2356.8|2356.5|2356.8|2356.5|2356.2|2355.9|57
1637343730000|2021-11-19 17:42:10|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|26
1637343740000|2021-11-19 17:42:20|2356.9|2356.6|2357.1|2356.8|2357.1|2356.8|2356.8|2356.5|23
1637343750000|2021-11-19 17:42:30|2357|2356.7|2357|2356.7|2357.3|2357|2356.7|2356.4|49
1637343760000|2021-11-19 17:42:40|2357.2|2356.9|2356.7|2356.4|2357.3|2357|2356.5|2356.2|33
1637343770000|2021-11-19 17:42:50|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.3|2356|45
1637343780000|2021-11-19 17:43:00|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.1|2355.8|25
1637343790000|2021-11-19 17:43:10|2356.3|2356|2356.4|2356.1|2356.5|2356.2|2356.3|2356|15
1637343800000|2021-11-19 17:43:20|2356.5|2356.2|2356.3|2356|2356.7|2356.4|2356.3|2356|32
1637343810000|2021-11-19 17:43:30|2356.4|2356.1|2356.3|2356|2356.7|2356.4|2356.3|2356|19
1637343820000|2021-11-19 17:43:40|2356.4|2356.1|2356.3|2356|2356.5|2356.2|2356.2|2355.9|32
1637343830000|2021-11-19 17:43:50|2356.2|2355.9|2356.5|2356.2|2356.5|2356.2|2356.1|2355.8|32
1637343840000|2021-11-19 17:44:00|2356.4|2356.1|2356.7|2356.4|2356.8|2356.5|2356.4|2356.1|52
1637343850000|2021-11-19 17:44:10|2356.6|2356.3|2356.3|2356|2356.6|2356.3|2356.2|2355.9|59
1637343860000|2021-11-19 17:44:20|2356.4|2356.1|2356.3|2356|2356.7|2356.4|2356.3|2356|20
1637343870000|2021-11-19 17:44:30|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.1|2355.8|39
1637343880000|2021-11-19 17:44:40|2356.2|2355.9|2356.6|2356.3|2356.6|2356.3|2356.2|2355.9|16
1637343890000|2021-11-19 17:44:50|2356.5|2356.2|2356.2|2355.9|2356.8|2356.5|2356.1|2355.8|114
1637343900000|2021-11-19 17:45:00|2356.3|2356|2356.3|2356|2356.5|2356.2|2356.2|2355.9|61
1637343910000|2021-11-19 17:45:10|2356.4|2356.1|2356.8|2356.5|2356.8|2356.5|2356|2355.7|73
1637343920000|2021-11-19 17:45:20|2356.9|2356.6|2356.9|2356.6|2357.1|2356.8|2356.8|2356.5|35
1637343930000|2021-11-19 17:45:30|2357|2356.7|2357|2356.7|2357.3|2357|2356.9|2356.6|35
1637343940000|2021-11-19 17:45:40|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.6|2356.3|15
1637343950000|2021-11-19 17:45:50|2356.7|2356.4|2356.3|2356|2356.7|2356.4|2356.3|2356|12
1637343960000|2021-11-19 17:46:00|2356.4|2356.1|2355.7|2355.4|2356.4|2356.1|2355.7|2355.4|53
1637343970000|2021-11-19 17:46:10|2355.8|2355.5|2355.9|2355.6|2356|2355.7|2355.8|2355.5|19
1637343980000|2021-11-19 17:46:20|2356|2355.7|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|39
1637343990000|2021-11-19 17:46:30|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|3
1637344000000|2021-11-19 17:46:40|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.6|2355.3|6
1637344010000|2021-11-19 17:46:50|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|14
1637344020000|2021-11-19 17:47:00|2355.7|2355.4|2355.7|2355.4|2355.8|2355.5|2355.4|2355.1|43
1637344030000|2021-11-19 17:47:10|2355.8|2355.5|2355.9|2355.6|2356|2355.7|2355.8|2355.5|15
1637344040000|2021-11-19 17:47:20|2355.8|2355.5|2355.8|2355.5|2356.1|2355.8|2355.7|2355.4|39
1637344050000|2021-11-19 17:47:30|2355.7|2355.4|2355.8|2355.5|2355.9|2355.6|2355.7|2355.4|5
1637344060000|2021-11-19 17:47:40|2355.9|2355.6|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|18
1637344070000|2021-11-19 17:47:50|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.5|2355.2|23
1637344080000|2021-11-19 17:48:00|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|36
1637344090000|2021-11-19 17:48:10|2355.6|2355.3|2355.5|2355.2|2355.7|2355.4|2355.5|2355.2|12
1637344100000|2021-11-19 17:48:20|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|14
1637344110000|2021-11-19 17:48:30|2355.7|2355.4|2355.6|2355.3|2355.8|2355.5|2355.5|2355.2|5
1637344120000|2021-11-19 17:48:40|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.3|2355|42
1637344130000|2021-11-19 17:48:50|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|12
1637344140000|2021-11-19 17:49:00|2355.8|2355.5|2354.9|2354.6|2355.8|2355.5|2354.9|2354.6|78
1637344150000|2021-11-19 17:49:10|2354.8|2354.5|2355|2354.7|2355.2|2354.9|2354.8|2354.5|37
1637344160000|2021-11-19 17:49:20|2355.1|2354.8|2355.1|2354.8|2355.2|2354.9|2355|2354.7|14
1637344170000|2021-11-19 17:49:30|2355.2|2354.9|2355|2354.7|2355.2|2354.9|2354.9|2354.6|22
1637344180000|2021-11-19 17:49:40|2354.9|2354.6|2355|2354.7|2355.1|2354.8|2354.9|2354.6|8
1637344190000|2021-11-19 17:49:50|2355.1|2354.8|2355.4|2355.1|2355.5|2355.2|2355|2354.7|14
1637344200000|2021-11-19 17:50:00|2355.3|2355|2355.7|2355.4|2355.7|2355.4|2355.3|2355|28
1637344210000|2021-11-19 17:50:10|2355.6|2355.3|2356.2|2355.9|2356.2|2355.9|2355.6|2355.3|21
1637344220000|2021-11-19 17:50:20|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2355.9|2355.6|87
1637344230000|2021-11-19 17:50:30|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|17
1637344240000|2021-11-19 17:50:40|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|17
1637344250000|2021-11-19 17:50:50|2356.3|2356|2356.2|2355.9|2356.4|2356.1|2356.2|2355.9|14
1637344260000|2021-11-19 17:51:00|2356.3|2356|2356.4|2356.1|2356.5|2356.2|2356.2|2355.9|37
1637344270000|2021-11-19 17:51:10|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|6
1637344280000|2021-11-19 17:51:20|2356.3|2356|2356.2|2355.9|2356.5|2356.2|2356.2|2355.9|23
1637344290000|2021-11-19 17:51:30|2356.3|2356|2356|2355.7|2356.4|2356.1|2356|2355.7|13
1637344300000|2021-11-19 17:51:40|2356.1|2355.8|2356|2355.7|2356.2|2355.9|2356|2355.7|32
1637344310000|2021-11-19 17:51:50|2356.1|2355.8|2356.4|2356.1|2356.5|2356.2|2356.1|2355.8|11
1637344320000|2021-11-19 17:52:00|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|7
1637344330000|2021-11-19 17:52:10|2356.4|2356.1|2356.2|2355.9|2356.6|2356.3|2356.2|2355.9|8
1637344340000|2021-11-19 17:52:20|2356.3|2356|2356.6|2356.3|2356.6|2356.3|2356.3|2356|17
1637344350000|2021-11-19 17:52:30|2356.5|2356.2|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|10
1637344360000|2021-11-19 17:52:40|2356.9|2356.6|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|16
1637344370000|2021-11-19 17:52:50|2357|2356.7|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|12
1637344380000|2021-11-19 17:53:00|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.8|2356.5|66
1637344390000|2021-11-19 17:53:10|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|11
1637344400000|2021-11-19 17:53:20|2357|2356.7|2357.3|2357|2357.4|2357.1|2357|2356.7|8
1637344410000|2021-11-19 17:53:30|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.3|2357|70
1637344420000|2021-11-19 17:53:40|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|41
1637344430000|2021-11-19 17:53:50|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|18
1637344440000|2021-11-19 17:54:00|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.1|2356.8|36
1637344450000|2021-11-19 17:54:10|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.1|2356.8|35
1637344460000|2021-11-19 17:54:20|2357.1|2356.8|2357.4|2357.1|2357.6|2357.3|2357.1|2356.8|8
1637344470000|2021-11-19 17:54:30|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|5
1637344480000|2021-11-19 17:54:40|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|11
1637344490000|2021-11-19 17:54:50|2357.2|2356.9|2357.3|2357|2357.4|2357.1|2357.2|2356.9|10
1637344500000|2021-11-19 17:55:00|2357.4|2357.1|2357|2356.7|2357.5|2357.2|2357|2356.7|13
1637344510000|2021-11-19 17:55:10|2356.9|2356.6|2357.3|2357|2357.3|2357|2356.9|2356.6|11
1637344520000|2021-11-19 17:55:20|2357.2|2356.9|2357.2|2356.9|2357.4|2357.1|2357.1|2356.8|21
1637344530000|2021-11-19 17:55:30|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|4
1637344540000|2021-11-19 17:55:40|2357|2356.7|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|7
1637344550000|2021-11-19 17:55:50|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|5
1637344560000|2021-11-19 17:56:00|2356.8|2356.5|2356.5|2356.2|2356.8|2356.5|2356.5|2356.2|13
1637344570000|2021-11-19 17:56:10|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|7
1637344580000|2021-11-19 17:56:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.3|2356|35
1637344590000|2021-11-19 17:56:30|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|10
1637344600000|2021-11-19 17:56:40|2356.6|2356.3|2356.8|2356.5|2356.9|2356.6|2356.6|2356.3|22
1637344610000|2021-11-19 17:56:50|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|8
1637344620000|2021-11-19 17:57:00|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|7
1637344630000|2021-11-19 17:57:10|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|10
1637344640000|2021-11-19 17:57:20|2356.9|2356.6|2357|2356.7|2357.1|2356.8|2356.8|2356.5|15
1637344650000|2021-11-19 17:57:30|2356.9|2356.6|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|11
1637344660000|2021-11-19 17:57:40|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357|2356.7|13
1637344670000|2021-11-19 17:57:50|2357.3|2357|2357|2356.7|2357.3|2357|2357|2356.7|9
1637344680000|2021-11-19 17:58:00|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|13
1637344690000|2021-11-19 17:58:10|2356.9|2356.6|2356.5|2356.2|2357|2356.7|2356.5|2356.2|16
1637344700000|2021-11-19 17:58:20|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|27
1637344710000|2021-11-19 17:58:30|2356.8|2356.5|2356.3|2356|2356.8|2356.5|2356.3|2356|12
1637344720000|2021-11-19 17:58:40|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2356|2355.7|13
1637344730000|2021-11-19 17:58:50|2356|2355.7|2356|2355.7|2356.2|2355.9|2356|2355.7|8
1637344740000|2021-11-19 17:59:00|2355.9|2355.6|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|15
1637344750000|2021-11-19 17:59:10|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2355.8|2355.5|14
1637344760000|2021-11-19 17:59:20|2356|2355.7|2355.6|2355.3|2356.1|2355.8|2355.6|2355.3|21
1637344770000|2021-11-19 17:59:30|2355.5|2355.2|2355.2|2354.9|2355.5|2355.2|2355.2|2354.9|27
1637344780000|2021-11-19 17:59:40|2355.1|2354.8|2355.3|2355|2355.5|2355.2|2355.1|2354.8|12
1637344790000|2021-11-19 17:59:50|2355.2|2354.9|2355.1|2354.8|2355.2|2354.9|2355|2354.7|20
1637344800000|2021-11-19 18:00:00|2355.2|2354.9|2355.2|2354.9|2355.4|2355.1|2355.1|2354.8|115
1637344810000|2021-11-19 18:00:10|2355.1|2354.8|2355|2354.7|2355.1|2354.8|2354.9|2354.6|77
1637344820000|2021-11-19 18:00:20|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.7|2354.4|44
1637344830000|2021-11-19 18:00:30|2354.9|2354.6|2354.6|2354.3|2355|2354.7|2354.6|2354.3|24
1637344840000|2021-11-19 18:00:40|2354.5|2354.2|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|41
1637344850000|2021-11-19 18:00:50|2354.7|2354.4|2354.9|2354.6|2355.2|2354.9|2354.7|2354.4|36
1637344860000|2021-11-19 18:01:00|2355|2354.7|2355|2354.7|2355.2|2354.9|2354.9|2354.6|39
1637344870000|2021-11-19 18:01:10|2355.2|2354.9|2355|2354.7|2355.2|2354.9|2355|2354.7|28
1637344880000|2021-11-19 18:01:20|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|28
1637344890000|2021-11-19 18:01:30|2355.1|2354.8|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|27
1637344900000|2021-11-19 18:01:40|2354.8|2354.5|2354.5|2354.2|2354.8|2354.5|2354.4|2354.1|31
1637344910000|2021-11-19 18:01:50|2354.4|2354.1|2354.1|2353.8|2354.4|2354.1|2354|2353.7|58
1637344920000|2021-11-19 18:02:00|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2354|2353.7|85
1637344930000|2021-11-19 18:02:10|2354|2353.7|2353.6|2353.3|2354|2353.7|2353.6|2353.3|157
1637344940000|2021-11-19 18:02:20|2353.5|2353.2|2353.5|2353.2|2353.6|2353.3|2353.4|2353.1|57
1637344950000|2021-11-19 18:02:30|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353.1|2352.8|52
1637344960000|2021-11-19 18:02:40|2353.5|2353.2|2353.3|2353|2353.5|2353.2|2353.2|2352.9|59
1637344970000|2021-11-19 18:02:50|2353.2|2352.9|2353.6|2353.3|2353.6|2353.3|2353.2|2352.9|23
1637344980000|2021-11-19 18:03:00|2353.9|2353.6|2354.8|2354.5|2354.8|2354.5|2353.7|2353.4|86
1637344990000|2021-11-19 18:03:10|2355|2354.7|2354.8|2354.5|2355|2354.7|2354.7|2354.4|18
1637345000000|2021-11-19 18:03:20|2354.9|2354.6|2355.2|2354.9|2355.2|2354.9|2354.9|2354.6|23
1637345010000|2021-11-19 18:03:30|2355.4|2355.1|2355.2|2354.9|2355.6|2355.3|2355.2|2354.9|24
1637345020000|2021-11-19 18:03:40|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|23
1637345030000|2021-11-19 18:03:50|2355.3|2355|2355.6|2355.3|2355.6|2355.3|2355.3|2355|9
1637345040000|2021-11-19 18:04:00|2355.5|2355.2|2355.2|2354.9|2355.6|2355.3|2355.1|2354.8|29
1637345050000|2021-11-19 18:04:10|2355.3|2355|2355.5|2355.2|2355.6|2355.3|2355.1|2354.8|16
1637345060000|2021-11-19 18:04:20|2355.4|2355.1|2355.4|2355.1|2355.6|2355.3|2355.3|2355|10
1637345070000|2021-11-19 18:04:30|2355.3|2355|2355.2|2354.9|2355.3|2355|2354.9|2354.6|28
1637345080000|2021-11-19 18:04:40|2355.1|2354.8|2355.2|2354.9|2355.3|2355|2355|2354.7|7
1637345090000|2021-11-19 18:04:50|2355.3|2355|2355.2|2354.9|2355.5|2355.2|2355.2|2354.9|14
1637345100000|2021-11-19 18:05:00|2355.1|2354.8|2355.4|2355.1|2355.4|2355.1|2355.1|2354.8|17
1637345110000|2021-11-19 18:05:10|2355.3|2355|2355.6|2355.3|2355.7|2355.4|2355.3|2355|17
1637345120000|2021-11-19 18:05:20|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|17
1637345130000|2021-11-19 18:05:30|2355.6|2355.3|2355.7|2355.4|2355.8|2355.5|2355.6|2355.3|20
1637345140000|2021-11-19 18:05:40|2355.6|2355.3|2355.5|2355.2|2355.7|2355.4|2355.3|2355|25
1637345150000|2021-11-19 18:05:50|2355.4|2355.1|2355.7|2355.4|2355.7|2355.4|2355.4|2355.1|2
1637345160000|2021-11-19 18:06:00|2355.6|2355.3|2355.7|2355.4|2355.9|2355.6|2355.6|2355.3|16
1637345170000|2021-11-19 18:06:10|2355.6|2355.3|2355.3|2355|2355.7|2355.4|2355.2|2354.9|33
1637345180000|2021-11-19 18:06:20|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.1|2354.8|16
1637345190000|2021-11-19 18:06:30|2355.4|2355.1|2355.3|2355|2355.5|2355.2|2355.2|2354.9|10
1637345200000|2021-11-19 18:06:40|2355.2|2354.9|2355.2|2354.9|2355.4|2355.1|2355.1|2354.8|20
1637345210000|2021-11-19 18:06:50|2355.3|2355|2355.2|2354.9|2355.3|2355|2355.2|2354.9|20
1637345220000|2021-11-19 18:07:00|2355.1|2354.8|2355.3|2355|2355.4|2355.1|2355.1|2354.8|15
1637345230000|2021-11-19 18:07:10|2355.4|2355.1|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|10
1637345240000|2021-11-19 18:07:20|2355.3|2355|2355.6|2355.3|2355.6|2355.3|2355.2|2354.9|13
1637345250000|2021-11-19 18:07:30|2355.5|2355.2|2355.6|2355.3|2355.7|2355.4|2355.5|2355.2|14
1637345260000|2021-11-19 18:07:40|2355.5|2355.2|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|15
1637345270000|2021-11-19 18:07:50|2355.7|2355.4|2355.5|2355.2|2355.8|2355.5|2355.5|2355.2|34
1637345280000|2021-11-19 18:08:00|2355.6|2355.3|2355.8|2355.5|2355.9|2355.6|2355.6|2355.3|13
1637345290000|2021-11-19 18:08:10|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|14
1637345300000|2021-11-19 18:08:20|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|10
1637345310000|2021-11-19 18:08:30|2355.6|2355.3|2355.8|2355.5|2355.9|2355.6|2355.5|2355.2|16
1637345320000|2021-11-19 18:08:40|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|20
1637345330000|2021-11-19 18:08:50|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.8|2355.5|26
1637345340000|2021-11-19 18:09:00|2355.9|2355.6|2355.8|2355.5|2356|2355.7|2355.7|2355.4|16
1637345350000|2021-11-19 18:09:10|2355.9|2355.6|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|14
1637345360000|2021-11-19 18:09:20|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.1|2355.8|39
1637345370000|2021-11-19 18:09:30|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|23
1637345380000|2021-11-19 18:09:40|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|21
1637345390000|2021-11-19 18:09:50|2356.4|2356.1|2356.2|2355.9|2356.4|2356.1|2356.1|2355.8|15
1637345400000|2021-11-19 18:10:00|2356.3|2356|2356.5|2356.2|2356.6|2356.3|2356.3|2356|25
1637345410000|2021-11-19 18:10:10|2356.4|2356.1|2356.7|2356.4|2356.7|2356.4|2356.4|2356.1|27
1637345420000|2021-11-19 18:10:20|2356.6|2356.3|2356.9|2356.6|2356.9|2356.6|2356.6|2356.3|79
1637345430000|2021-11-19 18:10:30|2357|2356.7|2356.7|2356.4|2357|2356.7|2356.6|2356.3|36
1637345440000|2021-11-19 18:10:40|2356.8|2356.5|2357.1|2356.8|2357.1|2356.8|2356.8|2356.5|79
1637345450000|2021-11-19 18:10:50|2357|2356.7|2357|2356.7|2357|2356.7|2356.8|2356.5|38
1637345460000|2021-11-19 18:11:00|2357.1|2356.8|2357.6|2357.3|2357.6|2357.3|2357.1|2356.8|222
1637345470000|2021-11-19 18:11:10|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|43
1637345480000|2021-11-19 18:11:20|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|39
1637345490000|2021-11-19 18:11:30|2358|2357.7|2358|2357.7|2358|2357.7|2357.9|2357.6|40
1637345500000|2021-11-19 18:11:40|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.1|2357.8|71
1637345510000|2021-11-19 18:11:50|2358.2|2357.9|2357.7|2357.4|2358.2|2357.9|2357.7|2357.4|48
1637345520000|2021-11-19 18:12:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|62
1637345530000|2021-11-19 18:12:10|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.1|2356.8|112
1637345540000|2021-11-19 18:12:20|2357.3|2357|2357.1|2356.8|2357.3|2357|2357.1|2356.8|10
1637345550000|2021-11-19 18:12:30|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|8
1637345560000|2021-11-19 18:12:40|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|12
1637345570000|2021-11-19 18:12:50|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|10
1637345580000|2021-11-19 18:13:00|2357|2356.7|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|16
1637345590000|2021-11-19 18:13:10|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.8|2356.5|26
1637345600000|2021-11-19 18:13:20|2357|2356.7|2356.3|2356|2357|2356.7|2356.2|2355.9|49
1637345610000|2021-11-19 18:13:30|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2355.9|2355.6|37
1637345620000|2021-11-19 18:13:40|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2356|2355.7|36
1637345630000|2021-11-19 18:13:50|2356.1|2355.8|2356.3|2356|2356.4|2356.1|2356.1|2355.8|56
1637345640000|2021-11-19 18:14:00|2356.4|2356.1|2355.8|2355.5|2356.4|2356.1|2354.9|2354.6|451
1637345650000|2021-11-19 18:14:10|2355.5|2355.2|2356|2355.7|2356|2355.7|2355.1|2354.8|100
1637345660000|2021-11-19 18:14:20|2355.9|2355.6|2356.2|2355.9|2356.4|2356.1|2355.9|2355.6|71
1637345670000|2021-11-19 18:14:30|2356|2355.7|2356.3|2356|2356.4|2356.1|2356|2355.7|22
1637345680000|2021-11-19 18:14:40|2356.2|2355.9|2356.6|2356.3|2356.6|2356.3|2356.1|2355.8|28
1637345690000|2021-11-19 18:14:50|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.4|2356.1|48
1637345700000|2021-11-19 18:15:00|2356.7|2356.4|2357.1|2356.8|2357.2|2356.9|2356.6|2356.3|64
1637345710000|2021-11-19 18:15:10|2357.2|2356.9|2356.8|2356.5|2357.2|2356.9|2356.8|2356.5|28
1637345720000|2021-11-19 18:15:20|2356.9|2356.6|2356.4|2356.1|2356.9|2356.6|2356.4|2356.1|13
1637345730000|2021-11-19 18:15:30|2356.3|2356|2355.7|2355.4|2356.3|2356|2355.6|2355.3|27
1637345740000|2021-11-19 18:15:40|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.2|2354.9|38
1637345750000|2021-11-19 18:15:50|2355.5|2355.2|2355.5|2355.2|2355.8|2355.5|2355.5|2355.2|13
1637345760000|2021-11-19 18:16:00|2355.3|2355|2355.1|2354.8|2355.5|2355.2|2355|2354.7|25
1637345770000|2021-11-19 18:16:10|2355|2354.7|2355.1|2354.8|2355.2|2354.9|2355|2354.7|13
1637345780000|2021-11-19 18:16:20|2355|2354.7|2354.8|2354.5|2355.1|2354.8|2354.7|2354.4|18
1637345790000|2021-11-19 18:16:30|2354.7|2354.4|2354.7|2354.4|2354.8|2354.5|2354.6|2354.3|42
1637345800000|2021-11-19 18:16:40|2354.6|2354.3|2354.5|2354.2|2354.6|2354.3|2354.3|2354|18
1637345810000|2021-11-19 18:16:50|2354.6|2354.3|2354.5|2354.2|2354.7|2354.4|2354.4|2354.1|11
1637345820000|2021-11-19 18:17:00|2354.4|2354.1|2353.8|2353.5|2354.5|2354.2|2353.8|2353.5|37
1637345830000|2021-11-19 18:17:10|2353.7|2353.4|2353.3|2353|2353.8|2353.5|2353.3|2353|56
1637345840000|2021-11-19 18:17:20|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|51
1637345850000|2021-11-19 18:17:30|2353.6|2353.3|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|23
1637345860000|2021-11-19 18:17:40|2353.9|2353.6|2353.6|2353.3|2354|2353.7|2353.6|2353.3|26
1637345870000|2021-11-19 18:17:50|2353.5|2353.2|2353.4|2353.1|2353.6|2353.3|2353.2|2352.9|40
1637345880000|2021-11-19 18:18:00|2353.3|2353|2353|2352.7|2353.4|2353.1|2352.9|2352.6|33
1637345890000|2021-11-19 18:18:10|2353.1|2352.8|2353.2|2352.9|2353.3|2353|2353|2352.7|53
1637345900000|2021-11-19 18:18:20|2353.1|2352.8|2353.1|2352.8|2353.4|2353.1|2353.1|2352.8|57
1637345910000|2021-11-19 18:18:30|2353|2352.7|2353.4|2353.1|2353.5|2353.2|2353|2352.7|58
1637345920000|2021-11-19 18:18:40|2353.5|2353.2|2353.6|2353.3|2353.6|2353.3|2353.3|2353|49
1637345930000|2021-11-19 18:18:50|2353.4|2353.1|2353.5|2353.2|2353.5|2353.2|2353.3|2353|19
1637345940000|2021-11-19 18:19:00|2353.4|2353.1|2353.6|2353.3|2353.9|2353.6|2353.4|2353.1|22
1637345950000|2021-11-19 18:19:10|2353.7|2353.4|2354.2|2353.9|2354.4|2354.1|2353.6|2353.3|55
1637345960000|2021-11-19 18:19:20|2354.1|2353.8|2354.2|2353.9|2354.3|2354|2354.1|2353.8|25
1637345970000|2021-11-19 18:19:30|2354.1|2353.8|2354.4|2354.1|2354.4|2354.1|2354|2353.7|17
1637345980000|2021-11-19 18:19:40|2354.5|2354.2|2354.2|2353.9|2354.7|2354.4|2354.2|2353.9|15
1637345990000|2021-11-19 18:19:50|2354.4|2354.1|2354.2|2353.9|2354.5|2354.2|2354.2|2353.9|12
1637346000000|2021-11-19 18:20:00|2354.1|2353.8|2354.2|2353.9|2354.7|2354.4|2354.1|2353.8|13
1637346010000|2021-11-19 18:20:10|2354.1|2353.8|2353.8|2353.5|2354.2|2353.9|2353.8|2353.5|20
1637346020000|2021-11-19 18:20:20|2353.7|2353.4|2353.1|2352.8|2353.7|2353.4|2353.1|2352.8|14
1637346030000|2021-11-19 18:20:30|2353.2|2352.9|2353.1|2352.8|2353.4|2353.1|2353.1|2352.8|20
1637346040000|2021-11-19 18:20:40|2353.2|2352.9|2353|2352.7|2353.3|2353|2352.9|2352.6|28
1637346050000|2021-11-19 18:20:50|2352.9|2352.6|2352.8|2352.5|2353.1|2352.8|2352.8|2352.5|27
1637346060000|2021-11-19 18:21:00|2352.9|2352.6|2352.9|2352.6|2353.1|2352.8|2352.8|2352.5|55
1637346070000|2021-11-19 18:21:10|2352.8|2352.5|2353|2352.7|2353.1|2352.8|2352.8|2352.5|18
1637346080000|2021-11-19 18:21:20|2352.9|2352.6|2353.3|2353|2353.4|2353.1|2352.9|2352.6|16
1637346090000|2021-11-19 18:21:30|2353.2|2352.9|2353|2352.7|2353.2|2352.9|2352.9|2352.6|10
1637346100000|2021-11-19 18:21:40|2352.9|2352.6|2353.2|2352.9|2353.2|2352.9|2352.9|2352.6|10
1637346110000|2021-11-19 18:21:50|2353.3|2353|2353.1|2352.8|2353.3|2353|2353.1|2352.8|7
1637346120000|2021-11-19 18:22:00|2353|2352.7|2352.9|2352.6|2353|2352.7|2352.7|2352.4|27
1637346130000|2021-11-19 18:22:10|2352.8|2352.5|2352.4|2352.1|2352.8|2352.5|2352.4|2352.1|28
1637346140000|2021-11-19 18:22:20|2352.5|2352.2|2352.5|2352.2|2352.6|2352.3|2352.4|2352.1|22
1637346150000|2021-11-19 18:22:30|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|28
1637346160000|2021-11-19 18:22:40|2352.9|2352.6|2352.6|2352.3|2353|2352.7|2352.6|2352.3|9
1637346170000|2021-11-19 18:22:50|2352.7|2352.4|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|12
1637346180000|2021-11-19 18:23:00|2352.5|2352.2|2352.5|2352.2|2352.9|2352.6|2352.5|2352.2|9
1637346190000|2021-11-19 18:23:10|2352.7|2352.4|2352.4|2352.1|2352.7|2352.4|2352.4|2352.1|18
1637346200000|2021-11-19 18:23:20|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.3|2352|14
1637346210000|2021-11-19 18:23:30|2352.4|2352.1|2352.2|2351.9|2352.5|2352.2|2352.1|2351.8|28
1637346220000|2021-11-19 18:23:40|2352.4|2352.1|2352.2|2351.9|2352.4|2352.1|2352|2351.7|13
1637346230000|2021-11-19 18:23:50|2352.1|2351.8|2352.3|2352|2352.5|2352.2|2352.1|2351.8|7
1637346240000|2021-11-19 18:24:00|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|18
1637346250000|2021-11-19 18:24:10|2352.3|2352|2352|2351.7|2352.4|2352.1|2352|2351.7|29
1637346260000|2021-11-19 18:24:20|2352.1|2351.8|2351.7|2351.4|2352.2|2351.9|2351.6|2351.3|43
1637346270000|2021-11-19 18:24:30|2351.6|2351.3|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|17
1637346280000|2021-11-19 18:24:40|2352|2351.7|2352|2351.7|2352.2|2351.9|2351.9|2351.6|24
1637346290000|2021-11-19 18:24:50|2351.9|2351.6|2351.9|2351.6|2352|2351.7|2351.9|2351.6|3
1637346300000|2021-11-19 18:25:00|2352|2351.7|2351.9|2351.6|2352|2351.7|2351.8|2351.5|28
1637346310000|2021-11-19 18:25:10|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|20
1637346320000|2021-11-19 18:25:20|2351.6|2351.3|2351.8|2351.5|2351.8|2351.5|2351.5|2351.2|22
1637346330000|2021-11-19 18:25:30|2351.7|2351.4|2351.5|2351.2|2351.7|2351.4|2351.5|2351.2|10
1637346340000|2021-11-19 18:25:40|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351.1|2350.8|25
1637346350000|2021-11-19 18:25:50|2351.1|2350.8|2351.2|2350.9|2351.3|2351|2351|2350.7|34
1637346360000|2021-11-19 18:26:00|2351.3|2351|2351.2|2350.9|2351.4|2351.1|2351|2350.7|23
1637346370000|2021-11-19 18:26:10|2351.3|2351|2351|2350.7|2351.3|2351|2351|2350.7|28
1637346380000|2021-11-19 18:26:20|2351.1|2350.8|2351.1|2350.8|2351.2|2350.9|2351|2350.7|17
1637346390000|2021-11-19 18:26:30|2351|2350.7|2350.9|2350.6|2351.1|2350.8|2350.9|2350.6|27
1637346400000|2021-11-19 18:26:40|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2351|2350.7|49
1637346410000|2021-11-19 18:26:50|2351.2|2350.9|2351.3|2351|2351.4|2351.1|2351.1|2350.8|32
1637346420000|2021-11-19 18:27:00|2351.2|2350.9|2351.1|2350.8|2351.3|2351|2351.1|2350.8|8
1637346430000|2021-11-19 18:27:10|2351.2|2350.9|2351.1|2350.8|2351.3|2351|2351.1|2350.8|23
1637346440000|2021-11-19 18:27:20|2351|2350.7|2351|2350.7|2351.4|2351.1|2351|2350.7|122
1637346450000|2021-11-19 18:27:30|2351.1|2350.8|2351.6|2351.3|2351.9|2351.6|2351.1|2350.8|111
1637346460000|2021-11-19 18:27:40|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|10
1637346470000|2021-11-19 18:27:50|2351.6|2351.3|2351.8|2351.5|2351.9|2351.6|2351.6|2351.3|18
1637346480000|2021-11-19 18:28:00|2351.7|2351.4|2351.4|2351.1|2351.8|2351.5|2351.2|2350.9|19
1637346490000|2021-11-19 18:28:10|2351.3|2351|2350.9|2350.6|2351.3|2351|2350.9|2350.6|41
1637346500000|2021-11-19 18:28:20|2351|2350.7|2350.2|2349.9|2351|2350.7|2349.8|2349.5|367
1637346510000|2021-11-19 18:28:30|2350.3|2350|2350|2349.7|2350.3|2350|2349.7|2349.4|64
1637346520000|2021-11-19 18:28:40|2350.2|2349.9|2349.6|2349.3|2350.2|2349.9|2349.6|2349.3|60
1637346530000|2021-11-19 18:28:50|2349.5|2349.2|2349.6|2349.3|2349.7|2349.4|2349.5|2349.2|58
1637346540000|2021-11-19 18:29:00|2349.7|2349.4|2349.9|2349.6|2350.1|2349.8|2349.7|2349.4|28
1637346550000|2021-11-19 18:29:10|2349.8|2349.5|2349.3|2349|2349.8|2349.5|2349.3|2349|91
1637346560000|2021-11-19 18:29:20|2349.2|2348.9|2349|2348.7|2349.3|2349|2348.8|2348.5|47
1637346570000|2021-11-19 18:29:30|2348.9|2348.6|2348.9|2348.6|2349.2|2348.9|2348.9|2348.6|36
1637346580000|2021-11-19 18:29:40|2348.8|2348.5|2349.4|2349.1|2349.4|2349.1|2348.8|2348.5|45
1637346590000|2021-11-19 18:29:50|2349.5|2349.2|2349.7|2349.4|2349.8|2349.5|2349.5|2349.2|52
1637346600000|2021-11-19 18:30:00|2349.6|2349.3|2348.8|2348.5|2349.6|2349.3|2348.8|2348.5|45
1637346610000|2021-11-19 18:30:10|2348.9|2348.6|2349.8|2349.5|2349.8|2349.5|2348.8|2348.5|65
1637346620000|2021-11-19 18:30:20|2349.7|2349.4|2349.9|2349.6|2350.4|2350.1|2349.7|2349.4|46
1637346630000|2021-11-19 18:30:30|2349.8|2349.5|2349.7|2349.4|2349.8|2349.5|2349.6|2349.3|21
1637346640000|2021-11-19 18:30:40|2349.9|2349.6|2350.3|2350|2350.3|2350|2349.9|2349.6|27
1637346650000|2021-11-19 18:30:50|2350.4|2350.1|2350.3|2350|2350.4|2350.1|2350.2|2349.9|20
1637346660000|2021-11-19 18:31:00|2350.4|2350.1|2349.8|2349.5|2350.5|2350.2|2349.8|2349.5|32
1637346670000|2021-11-19 18:31:10|2349.6|2349.3|2349.5|2349.2|2350|2349.7|2349.5|2349.2|46
1637346680000|2021-11-19 18:31:20|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2349.2|2348.9|35
1637346690000|2021-11-19 18:31:30|2349.1|2348.8|2349.1|2348.8|2349.2|2348.9|2349|2348.7|25
1637346700000|2021-11-19 18:31:40|2349|2348.7|2348.9|2348.6|2349.2|2348.9|2348.9|2348.6|28
1637346710000|2021-11-19 18:31:50|2348.8|2348.5|2349.1|2348.8|2349.2|2348.9|2348.8|2348.5|24
1637346720000|2021-11-19 18:32:00|2349|2348.7|2349.3|2349|2349.5|2349.2|2349|2348.7|75
1637346730000|2021-11-19 18:32:10|2349.4|2349.1|2349.7|2349.4|2349.8|2349.5|2349.4|2349.1|28
1637346740000|2021-11-19 18:32:20|2349.5|2349.2|2350|2349.7|2350|2349.7|2349.4|2349.1|38
1637346750000|2021-11-19 18:32:30|2349.9|2349.6|2349.5|2349.2|2349.9|2349.6|2349.5|2349.2|6
1637346760000|2021-11-19 18:32:40|2349.4|2349.1|2349|2348.7|2349.4|2349.1|2348.9|2348.6|25
1637346770000|2021-11-19 18:32:50|2349.1|2348.8|2349.1|2348.8|2349.2|2348.9|2348.9|2348.6|17
1637346780000|2021-11-19 18:33:00|2349|2348.7|2349.1|2348.8|2349.2|2348.9|2348.9|2348.6|14
1637346790000|2021-11-19 18:33:10|2349.2|2348.9|2349.2|2348.9|2349.3|2349|2349|2348.7|12
1637346800000|2021-11-19 18:33:20|2349.3|2349|2349.6|2349.3|2349.6|2349.3|2349.3|2349|17
1637346810000|2021-11-19 18:33:30|2349.5|2349.2|2349.5|2349.2|2349.6|2349.3|2349.5|2349.2|17
1637346820000|2021-11-19 18:33:40|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|9
1637346830000|2021-11-19 18:33:50|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.5|2349.2|24
1637346840000|2021-11-19 18:34:00|2349.8|2349.5|2349.8|2349.5|2349.9|2349.6|2349.6|2349.3|15
1637346850000|2021-11-19 18:34:10|2349.9|2349.6|2350.1|2349.8|2350.2|2349.9|2349.8|2349.5|26
1637346860000|2021-11-19 18:34:20|2349.9|2349.6|2349.9|2349.6|2349.9|2349.6|2349.7|2349.4|17
1637346870000|2021-11-19 18:34:30|2349.8|2349.5|2349.7|2349.4|2349.9|2349.6|2349.7|2349.4|8
1637346880000|2021-11-19 18:34:40|2349.8|2349.5|2350.3|2350|2350.3|2350|2349.7|2349.4|25
1637346890000|2021-11-19 18:34:50|2350.2|2349.9|2350.1|2349.8|2350.3|2350|2350|2349.7|26
1637346900000|2021-11-19 18:35:00|2350.2|2349.9|2349.8|2349.5|2350.3|2350|2349.8|2349.5|21
1637346910000|2021-11-19 18:35:10|2349.6|2349.3|2350.1|2349.8|2350.1|2349.8|2349.6|2349.3|30
1637346920000|2021-11-19 18:35:20|2349.9|2349.6|2349.8|2349.5|2350|2349.7|2349.7|2349.4|36
1637346930000|2021-11-19 18:35:30|2349.9|2349.6|2349.2|2348.9|2349.9|2349.6|2349|2348.7|52
1637346940000|2021-11-19 18:35:40|2349.1|2348.8|2348.7|2348.4|2349.1|2348.8|2348.4|2348.1|148
1637346950000|2021-11-19 18:35:50|2348.6|2348.3|2348.4|2348.1|2348.6|2348.3|2348.3|2348|45
1637346960000|2021-11-19 18:36:00|2348.6|2348.3|2348.4|2348.1|2348.8|2348.5|2348.4|2348.1|93
1637346970000|2021-11-19 18:36:10|2348.3|2348|2348.4|2348.1|2348.4|2348.1|2348.2|2347.9|22
1637346980000|2021-11-19 18:36:20|2348.3|2348|2348.7|2348.4|2348.7|2348.4|2348.3|2348|35
1637346990000|2021-11-19 18:36:30|2348.5|2348.2|2348.3|2348|2348.5|2348.2|2348.2|2347.9|26
1637347000000|2021-11-19 18:36:40|2348.2|2347.9|2348.2|2347.9|2348.3|2348|2348.1|2347.8|41
1637347010000|2021-11-19 18:36:50|2348.1|2347.8|2348.4|2348.1|2348.4|2348.1|2347.9|2347.6|44
1637347020000|2021-11-19 18:37:00|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.4|2348.1|22
1637347030000|2021-11-19 18:37:10|2348.4|2348.1|2348.2|2347.9|2348.5|2348.2|2347.6|2347.3|92
1637347040000|2021-11-19 18:37:20|2348.1|2347.8|2347.8|2347.5|2348.2|2347.9|2347.7|2347.4|18
1637347050000|2021-11-19 18:37:30|2347.7|2347.4|2347.9|2347.6|2348.1|2347.8|2347.7|2347.4|82
1637347060000|2021-11-19 18:37:40|2347.8|2347.5|2347.7|2347.4|2347.9|2347.6|2347.6|2347.3|46
1637347070000|2021-11-19 18:37:50|2347.6|2347.3|2346.9|2346.6|2347.6|2347.3|2346.8|2346.5|95
1637347080000|2021-11-19 18:38:00|2347|2346.7|2346.7|2346.4|2347|2346.7|2346.7|2346.4|60
1637347090000|2021-11-19 18:38:10|2346.8|2346.5|2346.7|2346.4|2346.8|2346.5|2346.4|2346.1|139
1637347100000|2021-11-19 18:38:20|2346.6|2346.3|2347.4|2347.1|2347.4|2347.1|2346.5|2346.2|76
1637347110000|2021-11-19 18:38:30|2347.3|2347|2347.7|2347.4|2347.7|2347.4|2347.1|2346.8|34
1637347120000|2021-11-19 18:38:40|2347.5|2347.2|2347.4|2347.1|2347.7|2347.4|2347.3|2347|69
1637347130000|2021-11-19 18:38:50|2347.2|2346.9|2346.7|2346.4|2347.2|2346.9|2346.5|2346.2|56
1637347140000|2021-11-19 18:39:00|2346.6|2346.3|2345.7|2345.4|2346.6|2346.3|2345.7|2345.4|132
1637347150000|2021-11-19 18:39:10|2345.5|2345.2|2345.4|2345.1|2345.7|2345.4|2345.3|2345|108
1637347160000|2021-11-19 18:39:20|2345.5|2345.2|2344.7|2344.4|2345.5|2345.2|2344.6|2344.3|132
1637347170000|2021-11-19 18:39:30|2344.6|2344.3|2345.8|2345.5|2345.8|2345.5|2344.6|2344.3|96
1637347180000|2021-11-19 18:39:40|2345.7|2345.4|2345.6|2345.3|2346.2|2345.9|2345.5|2345.2|66
1637347190000|2021-11-19 18:39:50|2345.5|2345.2|2345.1|2344.8|2345.6|2345.3|2344.8|2344.5|31
1637347200000|2021-11-19 18:40:00|2345.2|2344.9|2344|2343.7|2345.2|2344.9|2344|2343.7|80
1637347210000|2021-11-19 18:40:10|2344.2|2343.9|2343.5|2343.2|2344.2|2343.9|2343.5|2343.2|58
1637347220000|2021-11-19 18:40:20|2343.6|2343.3|2342.8|2342.5|2343.6|2343.3|2342.8|2342.5|143
1637347230000|2021-11-19 18:40:30|2342.7|2342.4|2343.3|2343|2343.3|2343|2342.7|2342.4|106
1637347240000|2021-11-19 18:40:40|2343.5|2343.2|2343.4|2343.1|2343.7|2343.4|2343.3|2343|97
1637347250000|2021-11-19 18:40:50|2343.3|2343|2343.9|2343.6|2344|2343.7|2343.2|2342.9|49
1637347260000|2021-11-19 18:41:00|2344|2343.7|2344|2343.7|2344.2|2343.9|2343.7|2343.4|37
1637347270000|2021-11-19 18:41:10|2344.2|2343.9|2344|2343.7|2344.3|2344|2343.7|2343.4|117
1637347280000|2021-11-19 18:41:20|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.6|2343.3|50
1637347290000|2021-11-19 18:41:30|2344.1|2343.8|2343.7|2343.4|2344.3|2344|2343.7|2343.4|110
1637347300000|2021-11-19 18:41:40|2343.6|2343.3|2342.7|2342.4|2343.7|2343.4|2342.6|2342.3|314
1637347310000|2021-11-19 18:41:50|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.5|2342.2|108
1637347320000|2021-11-19 18:42:00|2342.8|2342.5|2343.5|2343.2|2343.7|2343.4|2342.6|2342.3|140
1637347330000|2021-11-19 18:42:10|2343.4|2343.1|2344|2343.7|2344|2343.7|2343.4|2343.1|43
1637347340000|2021-11-19 18:42:20|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|67
1637347350000|2021-11-19 18:42:30|2343.8|2343.5|2343.2|2342.9|2343.8|2343.5|2343.2|2342.9|51
1637347360000|2021-11-19 18:42:40|2343.4|2343.1|2343.6|2343.3|2343.8|2343.5|2343.3|2343|38
1637347370000|2021-11-19 18:42:50|2343.7|2343.4|2343.6|2343.3|2344.1|2343.8|2343.5|2343.2|62
1637347380000|2021-11-19 18:43:00|2343.7|2343.4|2344.6|2344.3|2344.6|2344.3|2343.7|2343.4|93
1637347390000|2021-11-19 18:43:10|2344.7|2344.4|2345.2|2344.9|2345.5|2345.2|2344.7|2344.4|83
1637347400000|2021-11-19 18:43:20|2345.1|2344.8|2345|2344.7|2345.2|2344.9|2344.8|2344.5|40
1637347410000|2021-11-19 18:43:30|2345.2|2344.9|2344.9|2344.6|2345.2|2344.9|2344.8|2344.5|34
1637347420000|2021-11-19 18:43:40|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.5|2344.2|34
1637347430000|2021-11-19 18:43:50|2344.7|2344.4|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|17
1637347440000|2021-11-19 18:44:00|2344.5|2344.2|2345|2344.7|2345|2344.7|2344.4|2344.1|54
1637347450000|2021-11-19 18:44:10|2345.1|2344.8|2345|2344.7|2345.4|2345.1|2344.8|2344.5|42
1637347460000|2021-11-19 18:44:20|2345.1|2344.8|2344.3|2344|2345.1|2344.8|2344.1|2343.8|21
1637347470000|2021-11-19 18:44:30|2344.2|2343.9|2344.2|2343.9|2344.3|2344|2344.1|2343.8|4
1637347480000|2021-11-19 18:44:40|2344.1|2343.8|2344.8|2344.5|2344.8|2344.5|2344.1|2343.8|63
1637347490000|2021-11-19 18:44:50|2344.7|2344.4|2344.5|2344.2|2344.9|2344.6|2344.5|2344.2|11
1637347500000|2021-11-19 18:45:00|2344.4|2344.1|2344.3|2344|2344.7|2344.4|2344.3|2344|42
1637347510000|2021-11-19 18:45:10|2344.2|2343.9|2343.4|2343.1|2344.2|2343.9|2343.2|2342.9|84
1637347520000|2021-11-19 18:45:20|2343.2|2342.9|2343.4|2343.1|2343.4|2343.1|2343|2342.7|45
1637347530000|2021-11-19 18:45:30|2343.5|2343.2|2343.5|2343.2|2343.8|2343.5|2343.4|2343.1|36
1637347540000|2021-11-19 18:45:40|2343.4|2343.1|2343.4|2343.1|2343.5|2343.2|2343.4|2343.1|20
1637347550000|2021-11-19 18:45:50|2343.5|2343.2|2344.1|2343.8|2344.1|2343.8|2343.3|2343|27
1637347560000|2021-11-19 18:46:00|2344|2343.7|2343.8|2343.5|2344.1|2343.8|2343.6|2343.3|20
1637347570000|2021-11-19 18:46:10|2343.5|2343.2|2342.8|2342.5|2343.5|2343.2|2342.8|2342.5|49
1637347580000|2021-11-19 18:46:20|2342.9|2342.6|2343.1|2342.8|2343.2|2342.9|2342.8|2342.5|50
1637347590000|2021-11-19 18:46:30|2343|2342.7|2342.3|2342|2343|2342.7|2342.3|2342|143
1637347600000|2021-11-19 18:46:40|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.1|2341.8|51
1637347610000|2021-11-19 18:46:50|2342.9|2342.6|2342.7|2342.4|2343.1|2342.8|2342.5|2342.2|44
1637347620000|2021-11-19 18:47:00|2342.6|2342.3|2342.3|2342|2342.9|2342.6|2342.3|2342|77
1637347630000|2021-11-19 18:47:10|2342.4|2342.1|2342|2341.7|2342.4|2342.1|2342|2341.7|70
1637347640000|2021-11-19 18:47:20|2342.1|2341.8|2341.7|2341.4|2342.1|2341.8|2341.6|2341.3|56
1637347650000|2021-11-19 18:47:30|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341|2340.7|101
1637347660000|2021-11-19 18:47:40|2341.5|2341.2|2341.4|2341.1|2341.8|2341.5|2341.4|2341.1|32
1637347670000|2021-11-19 18:47:50|2341.5|2341.2|2341.2|2340.9|2341.5|2341.2|2341.2|2340.9|28
1637347680000|2021-11-19 18:48:00|2341.3|2341|2341.2|2340.9|2341.4|2341.1|2341.1|2340.8|57
1637347690000|2021-11-19 18:48:10|2341.3|2341|2341.1|2340.8|2341.4|2341.1|2341.1|2340.8|46
1637347700000|2021-11-19 18:48:20|2341.2|2340.9|2341.3|2341|2341.4|2341.1|2341.2|2340.9|35
1637347710000|2021-11-19 18:48:30|2341|2340.7|2341.1|2340.8|2341.2|2340.9|2341|2340.7|19
1637347720000|2021-11-19 18:48:40|2341.2|2340.9|2342|2341.7|2342.1|2341.8|2341.1|2340.8|76
1637347730000|2021-11-19 18:48:50|2342.1|2341.8|2342.2|2341.9|2342.3|2342|2341.9|2341.6|48
1637347740000|2021-11-19 18:49:00|2342.1|2341.8|2342.1|2341.8|2342.3|2342|2341.7|2341.4|81
1637347750000|2021-11-19 18:49:10|2342.2|2341.9|2342.4|2342.1|2342.5|2342.2|2341.7|2341.4|39
1637347760000|2021-11-19 18:49:20|2342.3|2342|2342.2|2341.9|2342.6|2342.3|2342.1|2341.8|40
1637347770000|2021-11-19 18:49:30|2342.3|2342|2342.3|2342|2342.3|2342|2341.8|2341.5|36
1637347780000|2021-11-19 18:49:40|2342.2|2341.9|2342.1|2341.8|2342.6|2342.3|2342|2341.7|48
1637347790000|2021-11-19 18:49:50|2342.2|2341.9|2342|2341.7|2342.2|2341.9|2341.8|2341.5|32
1637347800000|2021-11-19 18:50:00|2341.8|2341.5|2341.9|2341.6|2342|2341.7|2341.4|2341.1|91
1637347810000|2021-11-19 18:50:10|2341.8|2341.5|2342.2|2341.9|2342.2|2341.9|2341.8|2341.5|195
1637347820000|2021-11-19 18:50:20|2342.4|2342.1|2342.5|2342.2|2342.8|2342.5|2341.8|2341.5|144
1637347830000|2021-11-19 18:50:30|2342.4|2342.1|2343.2|2342.9|2343.3|2343|2342.4|2342.1|74
1637347840000|2021-11-19 18:50:40|2343.3|2343|2342.9|2342.6|2343.5|2343.2|2342.9|2342.6|73
1637347850000|2021-11-19 18:50:50|2342.8|2342.5|2342.8|2342.5|2343.2|2342.9|2342.6|2342.3|83
1637347860000|2021-11-19 18:51:00|2342.7|2342.4|2342.9|2342.6|2343|2342.7|2342.6|2342.3|79
1637347870000|2021-11-19 18:51:10|2342.8|2342.5|2341.8|2341.5|2342.8|2342.5|2341.5|2341.2|149
1637347880000|2021-11-19 18:51:20|2341.9|2341.6|2342.2|2341.9|2342.3|2342|2341.9|2341.6|40
1637347890000|2021-11-19 18:51:30|2342.1|2341.8|2342.1|2341.8|2342.2|2341.9|2341.9|2341.6|49
1637347900000|2021-11-19 18:51:40|2342.3|2342|2343.3|2343|2343.3|2343|2342.3|2342|73
1637347910000|2021-11-19 18:51:50|2343.2|2342.9|2343.6|2343.3|2343.7|2343.4|2343|2342.7|61
1637347920000|2021-11-19 18:52:00|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.2|2342.9|38
1637347930000|2021-11-19 18:52:10|2343.5|2343.2|2343.7|2343.4|2343.9|2343.6|2343.5|2343.2|42
1637347940000|2021-11-19 18:52:20|2343.6|2343.3|2344.3|2344|2344.5|2344.2|2343.6|2343.3|80
1637347950000|2021-11-19 18:52:30|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2343.8|2343.5|66
1637347960000|2021-11-19 18:52:40|2344.3|2344|2344.2|2343.9|2344.5|2344.2|2343.9|2343.6|38
1637347970000|2021-11-19 18:52:50|2344.1|2343.8|2344.3|2344|2344.4|2344.1|2344.1|2343.8|9
1637347980000|2021-11-19 18:53:00|2344.4|2344.1|2344.6|2344.3|2344.7|2344.4|2344.2|2343.9|24
1637347990000|2021-11-19 18:53:10|2344.8|2344.5|2344.7|2344.4|2344.9|2344.6|2344.6|2344.3|31
1637348000000|2021-11-19 18:53:20|2344.6|2344.3|2344.4|2344.1|2344.7|2344.4|2344.3|2344|28
1637348010000|2021-11-19 18:53:30|2344.3|2344|2344.7|2344.4|2344.7|2344.4|2344.3|2344|24
1637348020000|2021-11-19 18:53:40|2344.6|2344.3|2345.5|2345.2|2345.5|2345.2|2344.6|2344.3|64
1637348030000|2021-11-19 18:53:50|2345.4|2345.1|2345.3|2345|2345.5|2345.2|2345|2344.7|89
1637348040000|2021-11-19 18:54:00|2345.1|2344.8|2345.7|2345.4|2345.7|2345.4|2345|2344.7|63
1637348050000|2021-11-19 18:54:10|2345.6|2345.3|2345.8|2345.5|2346.1|2345.8|2345.6|2345.3|61
1637348060000|2021-11-19 18:54:20|2345.6|2345.3|2345.9|2345.6|2346.1|2345.8|2345.6|2345.3|42
1637348070000|2021-11-19 18:54:30|2346|2345.7|2346.2|2345.9|2346.2|2345.9|2345.9|2345.6|37
1637348080000|2021-11-19 18:54:40|2346.1|2345.8|2346.6|2346.3|2346.6|2346.3|2346|2345.7|74
1637348090000|2021-11-19 18:54:50|2346.5|2346.2|2346.9|2346.6|2346.9|2346.6|2346.5|2346.2|62
1637348100000|2021-11-19 18:55:00|2346.7|2346.4|2346.7|2346.4|2347.1|2346.8|2346.4|2346.1|135
1637348110000|2021-11-19 18:55:10|2346.6|2346.3|2346.9|2346.6|2347|2346.7|2346.6|2346.3|63
1637348120000|2021-11-19 18:55:20|2346.8|2346.5|2346.9|2346.6|2346.9|2346.6|2346.6|2346.3|46
1637348130000|2021-11-19 18:55:30|2346.8|2346.5|2346.5|2346.2|2346.8|2346.5|2346.3|2346|45
1637348140000|2021-11-19 18:55:40|2346.4|2346.1|2346.5|2346.2|2346.7|2346.4|2346.4|2346.1|44
1637348150000|2021-11-19 18:55:50|2346.4|2346.1|2346.8|2346.5|2347|2346.7|2346.4|2346.1|34
1637348160000|2021-11-19 18:56:00|2346.9|2346.6|2347|2346.7|2347|2346.7|2346.7|2346.4|49
1637348170000|2021-11-19 18:56:10|2347.1|2346.8|2347.3|2347|2347.4|2347.1|2347.1|2346.8|70
1637348180000|2021-11-19 18:56:20|2347.4|2347.1|2347.6|2347.3|2347.6|2347.3|2347.4|2347.1|46
1637348190000|2021-11-19 18:56:30|2347.5|2347.2|2347.7|2347.4|2347.8|2347.5|2347.5|2347.2|46
1637348200000|2021-11-19 18:56:40|2347.8|2347.5|2347.9|2347.6|2348|2347.7|2347.8|2347.5|97
1637348210000|2021-11-19 18:56:50|2348|2347.7|2348.1|2347.8|2348.2|2347.9|2348|2347.7|42
1637348220000|2021-11-19 18:57:00|2348|2347.7|2348.5|2348.2|2348.5|2348.2|2348|2347.7|150
1637348230000|2021-11-19 18:57:10|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.5|2348.2|45
1637348240000|2021-11-19 18:57:20|2348.3|2348|2347.5|2347.2|2348.3|2348|2347.5|2347.2|85
1637348250000|2021-11-19 18:57:30|2347.7|2347.4|2347.4|2347.1|2347.9|2347.6|2347.3|2347|161
1637348260000|2021-11-19 18:57:40|2347.3|2347|2347.1|2346.8|2347.4|2347.1|2347|2346.7|49
1637348270000|2021-11-19 18:57:50|2347.2|2346.9|2347.2|2346.9|2347.3|2347|2347|2346.7|26
1637348280000|2021-11-19 18:58:00|2347.3|2347|2347.4|2347.1|2347.5|2347.2|2347.2|2346.9|29
1637348290000|2021-11-19 18:58:10|2347.3|2347|2347.6|2347.3|2347.7|2347.4|2347|2346.7|18
1637348300000|2021-11-19 18:58:20|2347.5|2347.2|2347.6|2347.3|2347.8|2347.5|2347.5|2347.2|24
1637348310000|2021-11-19 18:58:30|2347.7|2347.4|2347.8|2347.5|2347.8|2347.5|2347.6|2347.3|7
1637348320000|2021-11-19 18:58:40|2347.7|2347.4|2347.8|2347.5|2347.9|2347.6|2347.6|2347.3|31
1637348330000|2021-11-19 18:58:50|2347.9|2347.6|2347.4|2347.1|2347.9|2347.6|2347.4|2347.1|21
1637348340000|2021-11-19 18:59:00|2347.5|2347.2|2347.6|2347.3|2347.6|2347.3|2347.5|2347.2|14
1637348350000|2021-11-19 18:59:10|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.4|2347.1|18
1637348360000|2021-11-19 18:59:20|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.5|2347.2|13
1637348370000|2021-11-19 18:59:30|2347.5|2347.2|2347.6|2347.3|2347.7|2347.4|2347.5|2347.2|12
1637348380000|2021-11-19 18:59:40|2347.5|2347.2|2347.8|2347.5|2347.9|2347.6|2347.5|2347.2|13
1637348390000|2021-11-19 18:59:50|2347.7|2347.4|2347.8|2347.5|2348.1|2347.8|2347.7|2347.4|31
1637348400000|2021-11-19 19:00:00|2347.7|2347.4|2348.2|2347.9|2348.2|2347.9|2347.7|2347.4|31
1637348410000|2021-11-19 19:00:10|2348.3|2348|2348.1|2347.8|2348.4|2348.1|2347.8|2347.5|48
1637348420000|2021-11-19 19:00:20|2348.2|2347.9|2348.4|2348.1|2348.7|2348.4|2348.2|2347.9|52
1637348430000|2021-11-19 19:00:30|2348.5|2348.2|2348.2|2347.9|2348.5|2348.2|2348.1|2347.8|20
1637348440000|2021-11-19 19:00:40|2348.1|2347.8|2348|2347.7|2348.1|2347.8|2348|2347.7|29
1637348450000|2021-11-19 19:00:50|2347.9|2347.6|2347.8|2347.5|2348.1|2347.8|2347.8|2347.5|43
1637348460000|2021-11-19 19:01:00|2347.7|2347.4|2348.5|2348.2|2348.5|2348.2|2347.6|2347.3|40
1637348470000|2021-11-19 19:01:10|2348.1|2347.8|2348|2347.7|2348.2|2347.9|2347.8|2347.5|58
1637348480000|2021-11-19 19:01:20|2348.1|2347.8|2348.1|2347.8|2348.2|2347.9|2348|2347.7|7
1637348490000|2021-11-19 19:01:30|2348|2347.7|2348.2|2347.9|2348.2|2347.9|2348|2347.7|10
1637348500000|2021-11-19 19:01:40|2348.1|2347.8|2348.2|2347.9|2348.4|2348.1|2348.1|2347.8|10
1637348510000|2021-11-19 19:01:50|2348.1|2347.8|2347.9|2347.6|2348.1|2347.8|2347.9|2347.6|9
1637348520000|2021-11-19 19:02:00|2347.8|2347.5|2348.2|2347.9|2348.2|2347.9|2347.8|2347.5|23
1637348530000|2021-11-19 19:02:10|2348.1|2347.8|2348|2347.7|2348.4|2348.1|2348|2347.7|15
1637348540000|2021-11-19 19:02:20|2347.9|2347.6|2348.1|2347.8|2348.2|2347.9|2347.9|2347.6|18
1637348550000|2021-11-19 19:02:30|2348.2|2347.9|2348.6|2348.3|2348.7|2348.4|2348.2|2347.9|24
1637348560000|2021-11-19 19:02:40|2348.7|2348.4|2348.1|2347.8|2348.7|2348.4|2348.1|2347.8|31
1637348570000|2021-11-19 19:02:50|2348.2|2347.9|2348.4|2348.1|2348.5|2348.2|2348|2347.7|16
1637348580000|2021-11-19 19:03:00|2348.5|2348.2|2348.5|2348.2|2348.6|2348.3|2348.3|2348|7
1637348590000|2021-11-19 19:03:10|2348.6|2348.3|2348.5|2348.2|2348.7|2348.4|2348.5|2348.2|15
1637348600000|2021-11-19 19:03:20|2348.4|2348.1|2348.5|2348.2|2348.7|2348.4|2348.2|2347.9|32
1637348610000|2021-11-19 19:03:30|2348.6|2348.3|2348.3|2348|2348.6|2348.3|2348.2|2347.9|23
1637348620000|2021-11-19 19:03:40|2348.2|2347.9|2348|2347.7|2348.3|2348|2347.9|2347.6|55
1637348630000|2021-11-19 19:03:50|2347.9|2347.6|2348.1|2347.8|2348.1|2347.8|2347.7|2347.4|18
1637348640000|2021-11-19 19:04:00|2348|2347.7|2347.8|2347.5|2348.2|2347.9|2347.8|2347.5|19
1637348650000|2021-11-19 19:04:10|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.7|2347.4|21
1637348660000|2021-11-19 19:04:20|2347.9|2347.6|2347.6|2347.3|2348|2347.7|2347.6|2347.3|19
1637348670000|2021-11-19 19:04:30|2347.7|2347.4|2348.1|2347.8|2348.1|2347.8|2347.7|2347.4|21
1637348680000|2021-11-19 19:04:40|2348|2347.7|2348|2347.7|2348.2|2347.9|2347.8|2347.5|38
1637348690000|2021-11-19 19:04:50|2348.1|2347.8|2348|2347.7|2348.2|2347.9|2348|2347.7|7
1637348700000|2021-11-19 19:05:00|2348.1|2347.8|2348.4|2348.1|2348.7|2348.4|2348|2347.7|30
1637348710000|2021-11-19 19:05:10|2348.5|2348.2|2348.6|2348.3|2348.6|2348.3|2348.2|2347.9|20
1637348720000|2021-11-19 19:05:20|2348.7|2348.4|2348.5|2348.2|2348.9|2348.6|2348.4|2348.1|7
1637348730000|2021-11-19 19:05:30|2348.4|2348.1|2348.6|2348.3|2348.8|2348.5|2348.4|2348.1|19
1637348740000|2021-11-19 19:05:40|2348.7|2348.4|2349.1|2348.8|2349.1|2348.8|2348.7|2348.4|20
1637348750000|2021-11-19 19:05:50|2349|2348.7|2349.3|2349|2349.4|2349.1|2349|2348.7|48
1637348760000|2021-11-19 19:06:00|2349.1|2348.8|2348.8|2348.5|2349.3|2349|2348.8|2348.5|57
1637348770000|2021-11-19 19:06:10|2348.9|2348.6|2349.1|2348.8|2349.1|2348.8|2348.8|2348.5|13
1637348780000|2021-11-19 19:06:20|2349.2|2348.9|2349.1|2348.8|2349.2|2348.9|2349|2348.7|15
1637348790000|2021-11-19 19:06:30|2349|2348.7|2349|2348.7|2349|2348.7|2348.9|2348.6|9
1637348800000|2021-11-19 19:06:40|2349.1|2348.8|2348.9|2348.6|2349.3|2349|2348.8|2348.5|13
1637348810000|2021-11-19 19:06:50|2349|2348.7|2348.6|2348.3|2349|2348.7|2348.6|2348.3|18
1637348820000|2021-11-19 19:07:00|2348.7|2348.4|2348.4|2348.1|2348.9|2348.6|2348.4|2348.1|48
1637348830000|2021-11-19 19:07:10|2348.5|2348.2|2348.4|2348.1|2348.7|2348.4|2348.3|2348|24
1637348840000|2021-11-19 19:07:20|2348.3|2348|2348.2|2347.9|2348.3|2348|2348.1|2347.8|68
1637348850000|2021-11-19 19:07:30|2348.1|2347.8|2347.8|2347.5|2348.1|2347.8|2347.7|2347.4|67
1637348860000|2021-11-19 19:07:40|2347.9|2347.6|2347.6|2347.3|2347.9|2347.6|2347.5|2347.2|40
1637348870000|2021-11-19 19:07:50|2347.7|2347.4|2347.5|2347.2|2347.7|2347.4|2347.5|2347.2|25
1637348880000|2021-11-19 19:08:00|2347.4|2347.1|2348.4|2348.1|2348.5|2348.2|2347.4|2347.1|56
1637348890000|2021-11-19 19:08:10|2348.5|2348.2|2348.4|2348.1|2348.8|2348.5|2348.4|2348.1|28
1637348900000|2021-11-19 19:08:20|2348.5|2348.2|2348.6|2348.3|2348.7|2348.4|2348.5|2348.2|4
1637348910000|2021-11-19 19:08:30|2348.7|2348.4|2349|2348.7|2349|2348.7|2348.5|2348.2|9
1637348920000|2021-11-19 19:08:40|2349.1|2348.8|2348.8|2348.5|2349.2|2348.9|2348.8|2348.5|7
1637348930000|2021-11-19 19:08:50|2348.7|2348.4|2348.7|2348.4|2349.1|2348.8|2348.6|2348.3|11
1637348940000|2021-11-19 19:09:00|2348.8|2348.5|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|14
1637348950000|2021-11-19 19:09:10|2348.8|2348.5|2348.8|2348.5|2348.9|2348.6|2348.8|2348.5|5
1637348960000|2021-11-19 19:09:20|2348.9|2348.6|2348.8|2348.5|2349|2348.7|2348.8|2348.5|21
1637348970000|2021-11-19 19:09:30|2348.9|2348.6|2348.8|2348.5|2348.9|2348.6|2348.7|2348.4|10
1637348980000|2021-11-19 19:09:40|2348.9|2348.6|2349.4|2349.1|2349.4|2349.1|2348.9|2348.6|23
1637348990000|2021-11-19 19:09:50|2349.3|2349|2349.2|2348.9|2349.3|2349|2349.2|2348.9|9
1637349000000|2021-11-19 19:10:00|2349|2348.7|2349.5|2349.2|2349.5|2349.2|2349|2348.7|14
1637349010000|2021-11-19 19:10:10|2349.4|2349.1|2349.1|2348.8|2349.4|2349.1|2349.1|2348.8|19
1637349020000|2021-11-19 19:10:20|2349|2348.7|2348.6|2348.3|2349.1|2348.8|2348.5|2348.2|14
1637349030000|2021-11-19 19:10:30|2348.5|2348.2|2348.7|2348.4|2348.8|2348.5|2348.4|2348.1|83
1637349040000|2021-11-19 19:10:40|2348.8|2348.5|2348.6|2348.3|2348.9|2348.6|2348.6|2348.3|25
1637349050000|2021-11-19 19:10:50|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.5|2348.2|16
1637349060000|2021-11-19 19:11:00|2348.7|2348.4|2348.8|2348.5|2349|2348.7|2348.6|2348.3|25
1637349070000|2021-11-19 19:11:10|2348.9|2348.6|2349.1|2348.8|2349.2|2348.9|2348.9|2348.6|8
1637349080000|2021-11-19 19:11:20|2349.2|2348.9|2349.4|2349.1|2349.4|2349.1|2349.2|2348.9|28
1637349090000|2021-11-19 19:11:30|2349.3|2349|2349.5|2349.2|2349.5|2349.2|2349.3|2349|14
1637349100000|2021-11-19 19:11:40|2349.6|2349.3|2349.3|2349|2349.6|2349.3|2349.3|2349|34
1637349110000|2021-11-19 19:11:50|2349.2|2348.9|2349.4|2349.1|2349.6|2349.3|2349.2|2348.9|35
1637349120000|2021-11-19 19:12:00|2349.3|2349|2349.1|2348.8|2349.4|2349.1|2349|2348.7|25
1637349130000|2021-11-19 19:12:10|2349.3|2349|2349.2|2348.9|2349.4|2349.1|2349.1|2348.8|12
1637349140000|2021-11-19 19:12:20|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2348.9|2348.6|8
1637349150000|2021-11-19 19:12:30|2349|2348.7|2348.9|2348.6|2349|2348.7|2348.9|2348.6|4
1637349160000|2021-11-19 19:12:40|2349|2348.7|2349.1|2348.8|2349.2|2348.9|2348.8|2348.5|22
1637349170000|2021-11-19 19:12:50|2349.2|2348.9|2349.1|2348.8|2349.3|2349|2349.1|2348.8|9
1637349180000|2021-11-19 19:13:00|2349|2348.7|2349.1|2348.8|2349.3|2349|2349|2348.7|7
1637349190000|2021-11-19 19:13:10|2349|2348.7|2349.4|2349.1|2349.5|2349.2|2349|2348.7|9
1637349200000|2021-11-19 19:13:20|2349.5|2349.2|2349.2|2348.9|2349.5|2349.2|2349.1|2348.8|21
1637349210000|2021-11-19 19:13:30|2349.1|2348.8|2349|2348.7|2349.3|2349|2348.9|2348.6|9
1637349220000|2021-11-19 19:13:40|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|25
1637349230000|2021-11-19 19:13:50|2349|2348.7|2348.9|2348.6|2349.1|2348.8|2348.8|2348.5|16
1637349240000|2021-11-19 19:14:00|2349|2348.7|2348.7|2348.4|2349|2348.7|2348.7|2348.4|27
1637349250000|2021-11-19 19:14:10|2348.8|2348.5|2348.9|2348.6|2349|2348.7|2348.8|2348.5|27
1637349260000|2021-11-19 19:14:20|2348.8|2348.5|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|16
1637349270000|2021-11-19 19:14:30|2349|2348.7|2349|2348.7|2349.2|2348.9|2348.9|2348.6|8
1637349280000|2021-11-19 19:14:40|2349.1|2348.8|2349.3|2349|2349.5|2349.2|2349.1|2348.8|8
1637349290000|2021-11-19 19:14:50|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|10
1637349300000|2021-11-19 19:15:00|2349.3|2349|2349.4|2349.1|2349.5|2349.2|2349.3|2349|14
1637349310000|2021-11-19 19:15:10|2349.5|2349.2|2349.5|2349.2|2349.6|2349.3|2349.3|2349|14
1637349320000|2021-11-19 19:15:20|2349.6|2349.3|2349.6|2349.3|2349.7|2349.4|2349.5|2349.2|12
1637349330000|2021-11-19 19:15:30|2349.7|2349.4|2349.2|2348.9|2349.7|2349.4|2349.2|2348.9|13
1637349340000|2021-11-19 19:15:40|2349.3|2349|2349.3|2349|2349.4|2349.1|2349.2|2348.9|6
1637349350000|2021-11-19 19:15:50|2349.2|2348.9|2349.4|2349.1|2349.5|2349.2|2349|2348.7|14
1637349360000|2021-11-19 19:16:00|2349.3|2349|2349|2348.7|2349.3|2349|2349|2348.7|22
1637349370000|2021-11-19 19:16:10|2349.2|2348.9|2349.5|2349.2|2349.5|2349.2|2349|2348.7|14
1637349380000|2021-11-19 19:16:20|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.6|2349.3|19
1637349390000|2021-11-19 19:16:30|2349.8|2349.5|2349.8|2349.5|2349.9|2349.6|2349.8|2349.5|27
1637349400000|2021-11-19 19:16:40|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|49
1637349410000|2021-11-19 19:16:50|2350|2349.7|2349.8|2349.5|2350.1|2349.8|2349.8|2349.5|10
1637349420000|2021-11-19 19:17:00|2349.9|2349.6|2349.8|2349.5|2350|2349.7|2349.7|2349.4|40
1637349430000|2021-11-19 19:17:10|2349.7|2349.4|2349.5|2349.2|2349.8|2349.5|2349.5|2349.2|7
1637349440000|2021-11-19 19:17:20|2349.6|2349.3|2349.5|2349.2|2349.7|2349.4|2349.3|2349|20
1637349450000|2021-11-19 19:17:30|2349.4|2349.1|2349.3|2349|2349.4|2349.1|2349.2|2348.9|15
1637349460000|2021-11-19 19:17:40|2349.2|2348.9|2349.1|2348.8|2349.3|2349|2349.1|2348.8|3
1637349470000|2021-11-19 19:17:50|2349.3|2349|2349.4|2349.1|2349.4|2349.1|2349.3|2349|10
1637349480000|2021-11-19 19:18:00|2349.3|2349|2349.6|2349.3|2349.6|2349.3|2349.3|2349|15
1637349490000|2021-11-19 19:18:10|2349.7|2349.4|2349.8|2349.5|2349.8|2349.5|2349.5|2349.2|6
1637349500000|2021-11-19 19:18:20|2349.7|2349.4|2349.8|2349.5|2349.9|2349.6|2349.7|2349.4|12
1637349510000|2021-11-19 19:18:30|2349.9|2349.6|2350|2349.7|2350|2349.7|2349.7|2349.4|13
1637349520000|2021-11-19 19:18:40|2350.1|2349.8|2350.3|2350|2350.3|2350|2350.1|2349.8|40
1637349530000|2021-11-19 19:18:50|2350.2|2349.9|2350.3|2350|2350.3|2350|2350.2|2349.9|13
1637349540000|2021-11-19 19:19:00|2350.2|2349.9|2350.1|2349.8|2350.2|2349.9|2350|2349.7|13
1637349550000|2021-11-19 19:19:10|2350|2349.7|2349.9|2349.6|2350|2349.7|2349.7|2349.4|22
1637349560000|2021-11-19 19:19:20|2349.8|2349.5|2349.7|2349.4|2349.9|2349.6|2349.6|2349.3|13
1637349570000|2021-11-19 19:19:30|2349.6|2349.3|2349.5|2349.2|2349.6|2349.3|2349.4|2349.1|31
1637349580000|2021-11-19 19:19:40|2349.4|2349.1|2349.7|2349.4|2349.7|2349.4|2349.4|2349.1|14
1637349590000|2021-11-19 19:19:50|2349.8|2349.5|2349.5|2349.2|2349.8|2349.5|2349.4|2349.1|36
1637349600000|2021-11-19 19:20:00|2349.4|2349.1|2349.6|2349.3|2349.6|2349.3|2349.4|2349.1|49
1637349610000|2021-11-19 19:20:10|2349.7|2349.4|2349.6|2349.3|2349.7|2349.4|2349.3|2349|130
1637349620000|2021-11-19 19:20:20|2349.7|2349.4|2349.6|2349.3|2349.9|2349.6|2349.6|2349.3|19
1637349630000|2021-11-19 19:20:30|2349.5|2349.2|2350.1|2349.8|2350.1|2349.8|2349.5|2349.2|29
1637349640000|2021-11-19 19:20:40|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.2|2349.9|23
1637349650000|2021-11-19 19:20:50|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.3|2350|12
1637349660000|2021-11-19 19:21:00|2350.3|2350|2350.2|2349.9|2350.4|2350.1|2350.1|2349.8|16
1637349670000|2021-11-19 19:21:10|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.2|2349.9|12
1637349680000|2021-11-19 19:21:20|2350.3|2350|2350.4|2350.1|2350.4|2350.1|2350.3|2350|7
1637349690000|2021-11-19 19:21:30|2350.5|2350.2|2350.9|2350.6|2351|2350.7|2350.5|2350.2|36
1637349700000|2021-11-19 19:21:40|2350.8|2350.5|2351.1|2350.8|2351.1|2350.8|2350.7|2350.4|92
1637349710000|2021-11-19 19:21:50|2351|2350.7|2350.9|2350.6|2351.1|2350.8|2350.7|2350.4|31
1637349720000|2021-11-19 19:22:00|2351|2350.7|2351.1|2350.8|2351.2|2350.9|2351|2350.7|32
1637349730000|2021-11-19 19:22:10|2351|2350.7|2351|2350.7|2351.3|2351|2350.9|2350.6|93
1637349740000|2021-11-19 19:22:20|2350.9|2350.6|2351.1|2350.8|2351.2|2350.9|2350.8|2350.5|31
1637349750000|2021-11-19 19:22:30|2351.2|2350.9|2351.1|2350.8|2351.4|2351.1|2351.1|2350.8|19
1637349760000|2021-11-19 19:22:40|2351.2|2350.9|2350.9|2350.6|2351.2|2350.9|2350.8|2350.5|25
1637349770000|2021-11-19 19:22:50|2351|2350.7|2351.4|2351.1|2351.4|2351.1|2351|2350.7|26
1637349780000|2021-11-19 19:23:00|2351.3|2351|2351.3|2351|2351.4|2351.1|2351.1|2350.8|39
1637349790000|2021-11-19 19:23:10|2351.2|2350.9|2351|2350.7|2351.3|2351|2351|2350.7|23
1637349800000|2021-11-19 19:23:20|2350.9|2350.6|2351|2350.7|2351|2350.7|2350.9|2350.6|18
1637349810000|2021-11-19 19:23:30|2350.9|2350.6|2351.1|2350.8|2351.3|2351|2350.9|2350.6|15
1637349820000|2021-11-19 19:23:40|2351.3|2351|2350.9|2350.6|2351.3|2351|2350.9|2350.6|32
1637349830000|2021-11-19 19:23:50|2351.1|2350.8|2350.8|2350.5|2351.1|2350.8|2350.8|2350.5|48
1637349840000|2021-11-19 19:24:00|2350.9|2350.6|2351.2|2350.9|2351.3|2351|2350.9|2350.6|22
1637349850000|2021-11-19 19:24:10|2351.3|2351|2351.3|2351|2351.4|2351.1|2351.2|2350.9|53
1637349860000|2021-11-19 19:24:20|2351.2|2350.9|2351.3|2351|2351.6|2351.3|2351.2|2350.9|46
1637349870000|2021-11-19 19:24:30|2351.2|2350.9|2351.1|2350.8|2351.3|2351|2350.8|2350.5|31
1637349880000|2021-11-19 19:24:40|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2351|2350.7|13
1637349890000|2021-11-19 19:24:50|2351.2|2350.9|2350.9|2350.6|2351.2|2350.9|2350.9|2350.6|24
1637349900000|2021-11-19 19:25:00|2351.2|2350.9|2351.1|2350.8|2351.3|2351|2351|2350.7|37
1637349910000|2021-11-19 19:25:10|2351|2350.7|2351.3|2351|2351.4|2351.1|2351|2350.7|23
1637349920000|2021-11-19 19:25:20|2351.2|2350.9|2351.2|2350.9|2351.3|2351|2351|2350.7|32
1637349930000|2021-11-19 19:25:30|2351.1|2350.8|2351|2350.7|2351.1|2350.8|2350.8|2350.5|28
1637349940000|2021-11-19 19:25:40|2351.1|2350.8|2351.1|2350.8|2351.3|2351|2351.1|2350.8|22
1637349950000|2021-11-19 19:25:50|2351.2|2350.9|2351.7|2351.4|2351.8|2351.5|2351.2|2350.9|14
1637349960000|2021-11-19 19:26:00|2351.8|2351.5|2351.8|2351.5|2351.9|2351.6|2351.6|2351.3|18
1637349970000|2021-11-19 19:26:10|2351.7|2351.4|2351.7|2351.4|2351.8|2351.5|2351.7|2351.4|10
1637349980000|2021-11-19 19:26:20|2351.6|2351.3|2351.4|2351.1|2351.6|2351.3|2351.4|2351.1|16
1637349990000|2021-11-19 19:26:30|2351.6|2351.3|2351.3|2351|2351.7|2351.4|2351.3|2351|51
1637350000000|2021-11-19 19:26:40|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2350.9|2350.6|33
1637350010000|2021-11-19 19:26:50|2351.2|2350.9|2350.8|2350.5|2351.2|2350.9|2350.8|2350.5|24
1637350020000|2021-11-19 19:27:00|2350.7|2350.4|2350.8|2350.5|2350.8|2350.5|2350.5|2350.2|89
1637350030000|2021-11-19 19:27:10|2350.7|2350.4|2350.5|2350.2|2350.8|2350.5|2350.4|2350.1|18
1637350040000|2021-11-19 19:27:20|2350.4|2350.1|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|37
1637350050000|2021-11-19 19:27:30|2350|2349.7|2350|2349.7|2350.1|2349.8|2349.9|2349.6|52
1637350060000|2021-11-19 19:27:40|2350.1|2349.8|2349.4|2349.1|2350.1|2349.8|2349.4|2349.1|82
1637350070000|2021-11-19 19:27:50|2349.3|2349|2348.8|2348.5|2349.3|2349|2348.8|2348.5|102
1637350080000|2021-11-19 19:28:00|2348.7|2348.4|2349.4|2349.1|2349.6|2349.3|2348.6|2348.3|97
1637350090000|2021-11-19 19:28:10|2349.6|2349.3|2350.1|2349.8|2350.2|2349.9|2349.5|2349.2|35
1637350100000|2021-11-19 19:28:20|2350|2349.7|2350.4|2350.1|2350.5|2350.2|2350|2349.7|25
1637350110000|2021-11-19 19:28:30|2350.3|2350|2349.8|2349.5|2350.3|2350|2349.8|2349.5|23
1637350120000|2021-11-19 19:28:40|2349.9|2349.6|2349.9|2349.6|2350|2349.7|2349.7|2349.4|8
1637350130000|2021-11-19 19:28:50|2350|2349.7|2350.1|2349.8|2350.3|2350|2349.9|2349.6|15
1637350140000|2021-11-19 19:29:00|2350|2349.7|2350.1|2349.8|2350.4|2350.1|2350|2349.7|10
1637350150000|2021-11-19 19:29:10|2350|2349.7|2350.1|2349.8|2350.2|2349.9|2349.9|2349.6|11
1637350160000|2021-11-19 19:29:20|2350|2349.7|2349.5|2349.2|2350|2349.7|2349.5|2349.2|19
1637350170000|2021-11-19 19:29:30|2349.6|2349.3|2349.9|2349.6|2349.9|2349.6|2349.6|2349.3|16
1637350180000|2021-11-19 19:29:40|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.8|2349.5|7
1637350190000|2021-11-19 19:29:50|2349.9|2349.6|2350|2349.7|2350|2349.7|2349.8|2349.5|17
1637350200000|2021-11-19 19:30:00|2349.9|2349.6|2350.2|2349.9|2350.3|2350|2349.9|2349.6|40
1637350210000|2021-11-19 19:30:10|2350|2349.7|2350.5|2350.2|2350.5|2350.2|2349.9|2349.6|40
1637350220000|2021-11-19 19:30:20|2350.6|2350.3|2350.5|2350.2|2350.8|2350.5|2350.5|2350.2|20
1637350230000|2021-11-19 19:30:30|2350.6|2350.3|2350.4|2350.1|2350.7|2350.4|2350.4|2350.1|22
1637350240000|2021-11-19 19:30:40|2350.5|2350.2|2350.2|2349.9|2350.5|2350.2|2350.2|2349.9|8
1637350250000|2021-11-19 19:30:50|2350.5|2350.2|2350.8|2350.5|2350.8|2350.5|2350.4|2350.1|25
1637350260000|2021-11-19 19:31:00|2350.9|2350.6|2350.8|2350.5|2351.1|2350.8|2350.7|2350.4|34
1637350270000|2021-11-19 19:31:10|2350.9|2350.6|2350|2349.7|2350.9|2350.6|2350|2349.7|17
1637350280000|2021-11-19 19:31:20|2349.9|2349.6|2349.8|2349.5|2349.9|2349.6|2349.6|2349.3|26
1637350290000|2021-11-19 19:31:30|2349.9|2349.6|2350.2|2349.9|2350.3|2350|2349.8|2349.5|13
1637350300000|2021-11-19 19:31:40|2350.1|2349.8|2350.1|2349.8|2350.3|2350|2350|2349.7|15
1637350310000|2021-11-19 19:31:50|2350.2|2349.9|2349.9|2349.6|2350.2|2349.9|2349.9|2349.6|25
1637350320000|2021-11-19 19:32:00|2349.8|2349.5|2349.8|2349.5|2349.9|2349.6|2349.6|2349.3|26
1637350330000|2021-11-19 19:32:10|2349.7|2349.4|2349.9|2349.6|2349.9|2349.6|2349.7|2349.4|18
1637350340000|2021-11-19 19:32:20|2349.8|2349.5|2349.8|2349.5|2349.9|2349.6|2349.8|2349.5|6
1637350350000|2021-11-19 19:32:30|2349.9|2349.6|2349.7|2349.4|2349.9|2349.6|2349.7|2349.4|17
1637350360000|2021-11-19 19:32:40|2349.8|2349.5|2349.9|2349.6|2349.9|2349.6|2349.7|2349.4|16
1637350370000|2021-11-19 19:32:50|2349.8|2349.5|2349.6|2349.3|2349.9|2349.6|2349.6|2349.3|6
1637350380000|2021-11-19 19:33:00|2349.5|2349.2|2349.3|2349|2349.6|2349.3|2349.3|2349|55
1637350390000|2021-11-19 19:33:10|2349.2|2348.9|2348.9|2348.6|2349.2|2348.9|2348.6|2348.3|64
1637350400000|2021-11-19 19:33:20|2349|2348.7|2348.5|2348.2|2349|2348.7|2348.4|2348.1|62
1637350410000|2021-11-19 19:33:30|2348.4|2348.1|2348.1|2347.8|2348.4|2348.1|2347.8|2347.5|88
1637350420000|2021-11-19 19:33:40|2348.2|2347.9|2347.8|2347.5|2348.2|2347.9|2347.6|2347.3|27
1637350430000|2021-11-19 19:33:50|2347.7|2347.4|2348|2347.7|2348.1|2347.8|2347.7|2347.4|21
1637350440000|2021-11-19 19:34:00|2348.1|2347.8|2347.9|2347.6|2348.4|2348.1|2347.8|2347.5|41
1637350450000|2021-11-19 19:34:10|2347.8|2347.5|2346.3|2346|2347.9|2347.6|2346.2|2345.9|222
1637350460000|2021-11-19 19:34:20|2346.4|2346.1|2347.4|2347.1|2347.4|2347.1|2346.3|2346|60
1637350470000|2021-11-19 19:34:30|2347.6|2347.3|2348.1|2347.8|2348.1|2347.8|2347.5|2347.2|31
1637350480000|2021-11-19 19:34:40|2348.2|2347.9|2348.3|2348|2348.5|2348.2|2347.9|2347.6|31
1637350490000|2021-11-19 19:34:50|2348.2|2347.9|2348.2|2347.9|2348.3|2348|2348|2347.7|9
1637350500000|2021-11-19 19:35:00|2348.1|2347.8|2348.5|2348.2|2348.7|2348.4|2348.1|2347.8|34
1637350510000|2021-11-19 19:35:10|2348.4|2348.1|2348.2|2347.9|2348.5|2348.2|2348|2347.7|24
1637350520000|2021-11-19 19:35:20|2348.3|2348|2347.7|2347.4|2348.3|2348|2347.5|2347.2|29
1637350530000|2021-11-19 19:35:30|2347.8|2347.5|2347.6|2347.3|2347.9|2347.6|2347.5|2347.2|30
1637350540000|2021-11-19 19:35:40|2347.5|2347.2|2348.1|2347.8|2348.1|2347.8|2347.5|2347.2|34
1637350550000|2021-11-19 19:35:50|2348|2347.7|2348.9|2348.6|2348.9|2348.6|2348|2347.7|33
1637350560000|2021-11-19 19:36:00|2348.7|2348.4|2348.7|2348.4|2348.8|2348.5|2348.4|2348.1|34
1637350570000|2021-11-19 19:36:10|2348.8|2348.5|2348.9|2348.6|2349|2348.7|2348.7|2348.4|15
1637350580000|2021-11-19 19:36:20|2349|2348.7|2348.9|2348.6|2349.1|2348.8|2348.8|2348.5|27
1637350590000|2021-11-19 19:36:30|2349|2348.7|2349|2348.7|2349.1|2348.8|2348.8|2348.5|20
1637350600000|2021-11-19 19:36:40|2349.2|2348.9|2349.3|2349|2349.5|2349.2|2349.2|2348.9|53
1637350610000|2021-11-19 19:36:50|2349.2|2348.9|2349.3|2349|2349.3|2349|2349.1|2348.8|12
1637350620000|2021-11-19 19:37:00|2349.4|2349.1|2349.3|2349|2349.5|2349.2|2349.2|2348.9|45
1637350630000|2021-11-19 19:37:10|2349.5|2349.2|2349.6|2349.3|2349.8|2349.5|2349.4|2349.1|109
1637350640000|2021-11-19 19:37:20|2349.8|2349.5|2349.8|2349.5|2349.8|2349.5|2349.7|2349.4|19
1637350650000|2021-11-19 19:37:30|2349.9|2349.6|2349.7|2349.4|2349.9|2349.6|2349.4|2349.1|42
1637350660000|2021-11-19 19:37:40|2349.6|2349.3|2350.2|2349.9|2350.2|2349.9|2349.6|2349.3|31
1637350670000|2021-11-19 19:37:50|2350.1|2349.8|2350.2|2349.9|2350.2|2349.9|2350|2349.7|43
1637350680000|2021-11-19 19:38:00|2350.1|2349.8|2349.9|2349.6|2350.1|2349.8|2349.8|2349.5|91
1637350690000|2021-11-19 19:38:10|2349.8|2349.5|2349.7|2349.4|2350|2349.7|2349.5|2349.2|30
1637350700000|2021-11-19 19:38:20|2349.8|2349.5|2349.8|2349.5|2350.1|2349.8|2349.8|2349.5|16
1637350710000|2021-11-19 19:38:30|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.3|2349|35
1637350720000|2021-11-19 19:38:40|2349.6|2349.3|2349.2|2348.9|2349.7|2349.4|2349.2|2348.9|29
1637350730000|2021-11-19 19:38:50|2349.3|2349|2348.9|2348.6|2349.3|2349|2348.8|2348.5|45
1637350740000|2021-11-19 19:39:00|2349.1|2348.8|2349.5|2349.2|2349.5|2349.2|2348.9|2348.6|40
1637350750000|2021-11-19 19:39:10|2349.4|2349.1|2349.2|2348.9|2349.6|2349.3|2349|2348.7|31
1637350760000|2021-11-19 19:39:20|||||||||14
1637350770000|2021-11-19 19:39:30|2349.3|2349|2349.6|2349.3|2349.7|2349.4|2349.3|2349|25
1637350780000|2021-11-19 19:39:40|2349.5|2349.2|2349.6|2349.3|2349.8|2349.5|2349.5|2349.2|25
1637350790000|2021-11-19 19:39:50|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2349.2|2348.9|9
1637350800000|2021-11-19 19:40:00|2349.1|2348.8|2349.7|2349.4|2349.7|2349.4|2349.1|2348.8|31
1637350810000|2021-11-19 19:40:10|2349.6|2349.3|2349.4|2349.1|2349.9|2349.6|2349.4|2349.1|23
1637350820000|2021-11-19 19:40:20|2349.5|2349.2|2349.2|2348.9|2349.5|2349.2|2349.2|2348.9|16
1637350830000|2021-11-19 19:40:30|2349.3|2349|2349.4|2349.1|2349.6|2349.3|2349.2|2348.9|20
1637350840000|2021-11-19 19:40:40|2349.3|2349|2349.6|2349.3|2349.6|2349.3|2349.3|2349|44
1637350850000|2021-11-19 19:40:50|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.7|2349.4|42
1637350860000|2021-11-19 19:41:00|2349.7|2349.4|2349.9|2349.6|2350.2|2349.9|2349.7|2349.4|30
1637350870000|2021-11-19 19:41:10|2350|2349.7|2350|2349.7|2350.2|2349.9|2349.9|2349.6|10
1637350880000|2021-11-19 19:41:20|2349.9|2349.6|2349.9|2349.6|2350|2349.7|2349.9|2349.6|9
1637350890000|2021-11-19 19:41:30|2349.8|2349.5|2350.1|2349.8|2350.1|2349.8|2349.8|2349.5|19
1637350900000|2021-11-19 19:41:40|2350.2|2349.9|2350.1|2349.8|2350.4|2350.1|2350.1|2349.8|54
1637350910000|2021-11-19 19:41:50|2350.2|2349.9|2350.3|2350|2350.5|2350.2|2350.2|2349.9|50
1637350920000|2021-11-19 19:42:00|2350.5|2350.2|2349.7|2349.4|2350.5|2350.2|2349.7|2349.4|38
1637350930000|2021-11-19 19:42:10|2349.6|2349.3|2348.7|2348.4|2349.6|2349.3|2348.7|2348.4|42
1637350940000|2021-11-19 19:42:20|2348.8|2348.5|2349.2|2348.9|2349.2|2348.9|2348.8|2348.5|12
1637350950000|2021-11-19 19:42:30|2349.1|2348.8|2347.6|2347.3|2349.2|2348.9|2347.6|2347.3|88
1637350960000|2021-11-19 19:42:40|2347.5|2347.2|2347.5|2347.2|2347.6|2347.3|2346.8|2346.5|103
1637350970000|2021-11-19 19:42:50|2347.6|2347.3|2347.3|2347|2347.6|2347.3|2346.9|2346.6|58
1637350980000|2021-11-19 19:43:00|2347.2|2346.9|2346.4|2346.1|2347.4|2347.1|2346.4|2346.1|47
1637350990000|2021-11-19 19:43:10|2346.3|2346|2347.1|2346.8|2347.2|2346.9|2346.3|2346|39
1637351000000|2021-11-19 19:43:20|2347|2346.7|2347.5|2347.2|2347.7|2347.4|2346.9|2346.6|30
1637351010000|2021-11-19 19:43:30|2347.4|2347.1|2347.8|2347.5|2347.8|2347.5|2347.3|2347|41
1637351020000|2021-11-19 19:43:40|2348|2347.7|2347.5|2347.2|2348.2|2347.9|2347.5|2347.2|30
1637351030000|2021-11-19 19:43:50|2347.7|2347.4|2347.7|2347.4|2348|2347.7|2347.7|2347.4|18
1637351040000|2021-11-19 19:44:00|2347.5|2347.2|2347.4|2347.1|2347.7|2347.4|2347.4|2347.1|27
1637351050000|2021-11-19 19:44:10|2347.5|2347.2|2347.8|2347.5|2348.1|2347.8|2347.5|2347.2|28
1637351060000|2021-11-19 19:44:20|2347.9|2347.6|2348.2|2347.9|2348.4|2348.1|2347.8|2347.5|48
1637351070000|2021-11-19 19:44:30|2348.1|2347.8|2347.5|2347.2|2348.1|2347.8|2347.5|2347.2|31
1637351080000|2021-11-19 19:44:40|2347.6|2347.3|2347.7|2347.4|2347.9|2347.6|2347.4|2347.1|28
1637351090000|2021-11-19 19:44:50|2347.8|2347.5|2347.4|2347.1|2347.9|2347.6|2347.2|2346.9|33
1637351100000|2021-11-19 19:45:00|2347.3|2347|2347.3|2347|2347.6|2347.3|2347.2|2346.9|69
1637351110000|2021-11-19 19:45:10|2347.5|2347.2|2346.7|2346.4|2347.5|2347.2|2346.6|2346.3|65
1637351120000|2021-11-19 19:45:20|2346.8|2346.5|2346.4|2346.1|2346.9|2346.6|2346.2|2345.9|57
1637351130000|2021-11-19 19:45:30|2346.3|2346|2347.5|2347.2|2347.5|2347.2|2346.2|2345.9|70
1637351140000|2021-11-19 19:45:40|2347.4|2347.1|2347.8|2347.5|2348|2347.7|2347.2|2346.9|25
1637351150000|2021-11-19 19:45:50|2347.9|2347.6|2348|2347.7|2348.2|2347.9|2347.9|2347.6|26
1637351160000|2021-11-19 19:46:00|2348.1|2347.8|2347.5|2347.2|2348.2|2347.9|2347.4|2347.1|18
1637351170000|2021-11-19 19:46:10|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.3|2347|11
1637351180000|2021-11-19 19:46:20|2347.7|2347.4|2347.4|2347.1|2347.7|2347.4|2347.2|2346.9|98
1637351190000|2021-11-19 19:46:30|2347.5|2347.2|2347|2346.7|2347.5|2347.2|2347|2346.7|29
1637351200000|2021-11-19 19:46:40|2346.8|2346.5|2347.3|2347|2347.3|2347|2346.8|2346.5|44
1637351210000|2021-11-19 19:46:50|2346.9|2346.6|2347.1|2346.8|2347.2|2346.9|2346.8|2346.5|65
1637351220000|2021-11-19 19:47:00|2347.2|2346.9|2347.9|2347.6|2347.9|2347.6|2347.2|2346.9|45
1637351230000|2021-11-19 19:47:10|2347.8|2347.5|2347.1|2346.8|2347.9|2347.6|2347|2346.7|46
1637351240000|2021-11-19 19:47:20|2347|2346.7|2346.8|2346.5|2347|2346.7|2346.5|2346.2|42
1637351250000|2021-11-19 19:47:30|2347|2346.7|2347.1|2346.8|2347.3|2347|2347|2346.7|68
1637351260000|2021-11-19 19:47:40|2347|2346.7|2346.4|2346.1|2347.1|2346.8|2346.3|2346|24
1637351270000|2021-11-19 19:47:50|2346.3|2346|2346.4|2346.1|2346.4|2346.1|2346.1|2345.8|26
1637351280000|2021-11-19 19:48:00|2346.2|2345.9|2346.2|2345.9|2346.3|2346|2345.8|2345.5|81
1637351290000|2021-11-19 19:48:10|2346.3|2346|2346.3|2346|2346.3|2346|2346.1|2345.8|5
1637351300000|2021-11-19 19:48:20|2346.2|2345.9|2346.1|2345.8|2346.4|2346.1|2346.1|2345.8|18
1637351310000|2021-11-19 19:48:30|2346.3|2346|2345.8|2345.5|2346.4|2346.1|2345.8|2345.5|18
1637351320000|2021-11-19 19:48:40|2346|2345.7|2345.7|2345.4|2346|2345.7|2345.6|2345.3|16
1637351330000|2021-11-19 19:48:50|2345.8|2345.5|2346.2|2345.9|2346.2|2345.9|2345.6|2345.3|21
1637351340000|2021-11-19 19:49:00|2346|2345.7|2345.8|2345.5|2346.2|2345.9|2345.8|2345.5|13
1637351350000|2021-11-19 19:49:10|2345.7|2345.4|2345.8|2345.5|2345.9|2345.6|2345.5|2345.2|6
1637351360000|2021-11-19 19:49:20|2345.7|2345.4|2346|2345.7|2346.1|2345.8|2345.7|2345.4|10
1637351370000|2021-11-19 19:49:30|2345.9|2345.6|2346.6|2346.3|2346.6|2346.3|2345.9|2345.6|22
1637351380000|2021-11-19 19:49:40|2346.5|2346.2|2346.2|2345.9|2346.5|2346.2|2346.1|2345.8|14
1637351390000|2021-11-19 19:49:50|2346.4|2346.1|2347.1|2346.8|2347.1|2346.8|2346.4|2346.1|51
1637351400000|2021-11-19 19:50:00|2347|2346.7|2346.6|2346.3|2347.1|2346.8|2346.6|2346.3|21
1637351410000|2021-11-19 19:50:10|2346.5|2346.2|2347.1|2346.8|2347.1|2346.8|2346.3|2346|14
1637351420000|2021-11-19 19:50:20|2347.2|2346.9|2346.9|2346.6|2347.4|2347.1|2346.9|2346.6|14
1637351430000|2021-11-19 19:50:30|2347|2346.7|2347.1|2346.8|2347.3|2347|2347|2346.7|41
1637351440000|2021-11-19 19:50:40|2347.2|2346.9|2346.8|2346.5|2347.2|2346.9|2346.8|2346.5|15
1637351450000|2021-11-19 19:50:50|2346.7|2346.4|2347.1|2346.8|2347.1|2346.8|2346.7|2346.4|36
1637351460000|2021-11-19 19:51:00|2347|2346.7|2347.1|2346.8|2347.2|2346.9|2347|2346.7|22
1637351470000|2021-11-19 19:51:10|2347|2346.7|2347.1|2346.8|2347.1|2346.8|2347|2346.7|11
1637351480000|2021-11-19 19:51:20|2347.2|2346.9|2347.1|2346.8|2347.2|2346.9|2346.9|2346.6|8
1637351490000|2021-11-19 19:51:30|2347|2346.7|2347.4|2347.1|2347.4|2347.1|2347|2346.7|26
1637351500000|2021-11-19 19:51:40|2347.3|2347|2347.6|2347.3|2347.9|2347.6|2347.3|2347|40
1637351510000|2021-11-19 19:51:50|2347.5|2347.2|2347.4|2347.1|2347.5|2347.2|2347.3|2347|24
1637351520000|2021-11-19 19:52:00|2347.5|2347.2|2347.3|2347|2347.5|2347.2|2347.2|2346.9|20
1637351530000|2021-11-19 19:52:10|2347.4|2347.1|2347.5|2347.2|2347.7|2347.4|2347.3|2347|17
1637351540000|2021-11-19 19:52:20|2347.4|2347.1|2347.3|2347|2347.4|2347.1|2347|2346.7|34
1637351550000|2021-11-19 19:52:30|2347.4|2347.1|2347.6|2347.3|2347.7|2347.4|2347.3|2347|5
1637351560000|2021-11-19 19:52:40|2347.5|2347.2|2347.3|2347|2347.6|2347.3|2347.3|2347|4
1637351570000|2021-11-19 19:52:50|2347.4|2347.1|2347.3|2347|2347.4|2347.1|2347.2|2346.9|7
1637351580000|2021-11-19 19:53:00|2347.4|2347.1|2348|2347.7|2348.2|2347.9|2347.4|2347.1|24
1637351590000|2021-11-19 19:53:10|2347.9|2347.6|2348|2347.7|2348.1|2347.8|2347.8|2347.5|14
1637351600000|2021-11-19 19:53:20|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2347.8|2347.5|8
1637351610000|2021-11-19 19:53:30|2348.4|2348.1|2348.5|2348.2|2348.6|2348.3|2348.3|2348|17
1637351620000|2021-11-19 19:53:40|2348.4|2348.1|2348.5|2348.2|2348.7|2348.4|2348.3|2348|32
1637351630000|2021-11-19 19:53:50|2348.4|2348.1|2348.2|2347.9|2348.4|2348.1|2348.1|2347.8|21
1637351640000|2021-11-19 19:54:00|2348.4|2348.1|2348.7|2348.4|2348.9|2348.6|2348.4|2348.1|52
1637351650000|2021-11-19 19:54:10|2348.6|2348.3|2348.5|2348.2|2348.7|2348.4|2348.4|2348.1|103
1637351660000|2021-11-19 19:54:20|2348.6|2348.3|2348.9|2348.6|2349|2348.7|2348.6|2348.3|36
1637351670000|2021-11-19 19:54:30|2348.8|2348.5|2348.7|2348.4|2348.9|2348.6|2348.7|2348.4|37
1637351680000|2021-11-19 19:54:40|2348.6|2348.3|2349|2348.7|2349|2348.7|2348.6|2348.3|18
1637351690000|2021-11-19 19:54:50|2348.9|2348.6|2349.2|2348.9|2349.6|2349.3|2348.9|2348.6|187
1637351700000|2021-11-19 19:55:00|2349.1|2348.8|2349|2348.7|2349.2|2348.9|2348.8|2348.5|34
1637351710000|2021-11-19 19:55:10|2348.9|2348.6|2348.8|2348.5|2348.9|2348.6|2348.6|2348.3|47
1637351720000|2021-11-19 19:55:20|2349|2348.7|2349.2|2348.9|2349.2|2348.9|2349|2348.7|30
1637351730000|2021-11-19 19:55:30|2349.1|2348.8|2348.9|2348.6|2349.2|2348.9|2348.8|2348.5|28
1637351740000|2021-11-19 19:55:40|2348.7|2348.4|2348.8|2348.5|2348.9|2348.6|2348.7|2348.4|14
1637351750000|2021-11-19 19:55:50|2348.7|2348.4|2348.8|2348.5|2349|2348.7|2348.7|2348.4|9
1637351760000|2021-11-19 19:56:00|2348.7|2348.4|2348.8|2348.5|2349|2348.7|2348.6|2348.3|27
1637351770000|2021-11-19 19:56:10|2348.7|2348.4|2348.1|2347.8|2348.7|2348.4|2348.1|2347.8|41
1637351780000|2021-11-19 19:56:20|2348.2|2347.9|2348|2347.7|2348.2|2347.9|2347.5|2347.2|54
1637351790000|2021-11-19 19:56:30|2347.9|2347.6|2348.1|2347.8|2348.2|2347.9|2347.9|2347.6|21
1637351800000|2021-11-19 19:56:40|2348|2347.7|2348.4|2348.1|2348.6|2348.3|2348|2347.7|31
1637351810000|2021-11-19 19:56:50|2348.3|2348|2348.1|2347.8|2348.3|2348|2348.1|2347.8|23
1637351820000|2021-11-19 19:57:00|2348|2347.7|2348|2347.7|2348.2|2347.9|2347.9|2347.6|17
1637351830000|2021-11-19 19:57:10|2348.1|2347.8|2347.9|2347.6|2348.2|2347.9|2347.9|2347.6|18
1637351840000|2021-11-19 19:57:20|2348|2347.7|2348|2347.7|2348.1|2347.8|2347.9|2347.6|16
1637351850000|2021-11-19 19:57:30|2348.1|2347.8|2347.9|2347.6|2348.3|2348|2347.9|2347.6|25
1637351860000|2021-11-19 19:57:40|2347.8|2347.5|2348.1|2347.8|2348.1|2347.8|2347.7|2347.4|18
1637351870000|2021-11-19 19:57:50|2348|2347.7|2347.9|2347.6|2348.1|2347.8|2347.8|2347.5|14
1637351880000|2021-11-19 19:58:00|2347.8|2347.5|2347.8|2347.5|2347.9|2347.6|2347.7|2347.4|16
1637351890000|2021-11-19 19:58:10|2347.7|2347.4|2347.4|2347.1|2347.9|2347.6|2347.4|2347.1|26
1637351900000|2021-11-19 19:58:20|2347.5|2347.2|2347.6|2347.3|2347.6|2347.3|2347.4|2347.1|21
1637351910000|2021-11-19 19:58:30|2347.7|2347.4|2347.6|2347.3|2347.9|2347.6|2347.6|2347.3|82
1637351920000|2021-11-19 19:58:40|2347.7|2347.4|2347.6|2347.3|2347.8|2347.5|2347.6|2347.3|9
1637351930000|2021-11-19 19:58:50|2347.7|2347.4|2348.2|2347.9|2348.3|2348|2347.7|2347.4|7
1637351940000|2021-11-19 19:59:00|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2347.8|2347.5|18
1637351950000|2021-11-19 19:59:10|2348|2347.7|2347.7|2347.4|2348|2347.7|2347.7|2347.4|27
1637351960000|2021-11-19 19:59:20|2347.6|2347.3|2347.7|2347.4|2347.9|2347.6|2347.6|2347.3|20
1637351970000|2021-11-19 19:59:30|2347.8|2347.5|2347.7|2347.4|2347.9|2347.6|2347.7|2347.4|12
1637351980000|2021-11-19 19:59:40|2347.8|2347.5|2348.1|2347.8|2348.1|2347.8|2347.8|2347.5|13
1637351990000|2021-11-19 19:59:50|2348|2347.7|2348|2347.7|2348.1|2347.8|2347.9|2347.6|14
1637352000000|2021-11-19 20:00:00|2348.1|2347.8|2347.7|2347.4|2348.1|2347.8|2347.7|2347.4|47
1637352010000|2021-11-19 20:00:10|2347.8|2347.5|2347.5|2347.2|2347.9|2347.6|2347.5|2347.2|21
1637352020000|2021-11-19 20:00:20|2347.6|2347.3|2348|2347.7|2348.2|2347.9|2347.6|2347.3|24
1637352030000|2021-11-19 20:00:30|2348.2|2347.9|2348.5|2348.2|2348.6|2348.3|2348.2|2347.9|21
1637352040000|2021-11-19 20:00:40|2348.4|2348.1|2348.2|2347.9|2348.6|2348.3|2348.2|2347.9|14
1637352050000|2021-11-19 20:00:50|2348.3|2348|2348.7|2348.4|2348.7|2348.4|2348.2|2347.9|23
1637352060000|2021-11-19 20:01:00|2348.6|2348.3|2348.8|2348.5|2348.8|2348.5|2348.4|2348.1|23
1637352070000|2021-11-19 20:01:10|2348.9|2348.6|2349|2348.7|2349.1|2348.8|2348.8|2348.5|31
1637352080000|2021-11-19 20:01:20|2349.1|2348.8|2348.6|2348.3|2349.1|2348.8|2348.6|2348.3|21
1637352090000|2021-11-19 20:01:30|2348.7|2348.4|2348.8|2348.5|2348.9|2348.6|2348.6|2348.3|27
1637352100000|2021-11-19 20:01:40|2348.7|2348.4|2349|2348.7|2349|2348.7|2348.7|2348.4|16
1637352110000|2021-11-19 20:01:50|2348.9|2348.6|2348.8|2348.5|2349|2348.7|2348.6|2348.3|8
1637352120000|2021-11-19 20:02:00|2348.9|2348.6|2349|2348.7|2349.3|2349|2348.9|2348.6|13
1637352130000|2021-11-19 20:02:10|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2348.9|2348.6|9
1637352140000|2021-11-19 20:02:20|2349.1|2348.8|2349.3|2349|2349.3|2349|2348.9|2348.6|32
1637352150000|2021-11-19 20:02:30|2349.4|2349.1|2349.1|2348.8|2349.4|2349.1|2349|2348.7|67
1637352160000|2021-11-19 20:02:40|2349.2|2348.9|2349|2348.7|2349.2|2348.9|2349|2348.7|7
1637352170000|2021-11-19 20:02:50|2349.1|2348.8|2348.7|2348.4|2349.1|2348.8|2348.7|2348.4|10
1637352180000|2021-11-19 20:03:00|2348.5|2348.2|2348.3|2348|2348.5|2348.2|2348.1|2347.8|34
1637352190000|2021-11-19 20:03:10|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2347.9|2347.6|9
1637352200000|2021-11-19 20:03:20|2348|2347.7|2347.7|2347.4|2348|2347.7|2347.6|2347.3|21
1637352210000|2021-11-19 20:03:30|2347.6|2347.3|2347.8|2347.5|2347.9|2347.6|2347.5|2347.2|17
1637352220000|2021-11-19 20:03:40|2348|2347.7|2347.7|2347.4|2348|2347.7|2347.6|2347.3|28
1637352230000|2021-11-19 20:03:50|2347.8|2347.5|2347.7|2347.4|2347.8|2347.5|2347.6|2347.3|5
1637352240000|2021-11-19 20:04:00|2347.6|2347.3|2347|2346.7|2347.6|2347.3|2347|2346.7|184
1637352250000|2021-11-19 20:04:10|2346.9|2346.6|2347|2346.7|2347.1|2346.8|2346.8|2346.5|26
1637352260000|2021-11-19 20:04:20|2347.1|2346.8|2346.9|2346.6|2347.2|2346.9|2346.8|2346.5|52
1637352270000|2021-11-19 20:04:30|2346.8|2346.5|2346.9|2346.6|2346.9|2346.6|2346.7|2346.4|15
1637352280000|2021-11-19 20:04:40|2346.8|2346.5|2347|2346.7|2347.2|2346.9|2346.6|2346.3|38
1637352290000|2021-11-19 20:04:50|2346.9|2346.6|2346.8|2346.5|2347.2|2346.9|2346.8|2346.5|31
1637352300000|2021-11-19 20:05:00|2346.9|2346.6|2347.1|2346.8|2347.1|2346.8|2346.9|2346.6|20
1637352310000|2021-11-19 20:05:10|2347|2346.7|2346.6|2346.3|2347|2346.7|2346.4|2346.1|52
1637352320000|2021-11-19 20:05:20|2346.5|2346.2|2346.2|2345.9|2346.5|2346.2|2346.1|2345.8|54
1637352330000|2021-11-19 20:05:30|2346.4|2346.1|2346.4|2346.1|2346.6|2346.3|2346.1|2345.8|41
1637352340000|2021-11-19 20:05:40|2346.3|2346|2345.9|2345.6|2346.4|2346.1|2345.9|2345.6|25
1637352350000|2021-11-19 20:05:50|2346|2345.7|2346.1|2345.8|2346.4|2346.1|2345.9|2345.6|14
1637352360000|2021-11-19 20:06:00|2346.2|2345.9|2346.5|2346.2|2346.6|2346.3|2346.1|2345.8|40
1637352370000|2021-11-19 20:06:10|2346.4|2346.1|2346.3|2346|2346.5|2346.2|2346.2|2345.9|13
1637352380000|2021-11-19 20:06:20|2346.4|2346.1|2346.9|2346.6|2346.9|2346.6|2346.4|2346.1|26
1637352390000|2021-11-19 20:06:30|2346.8|2346.5|2347.1|2346.8|2347.1|2346.8|2346.8|2346.5|10
1637352400000|2021-11-19 20:06:40|2347|2346.7|2347|2346.7|2347.1|2346.8|2346.9|2346.6|28
1637352410000|2021-11-19 20:06:50|2346.9|2346.6|2347|2346.7|2347|2346.7|2346.6|2346.3|17
1637352420000|2021-11-19 20:07:00|2347.1|2346.8|2346.5|2346.2|2347.1|2346.8|2346.5|2346.2|12
1637352430000|2021-11-19 20:07:10|2346.4|2346.1|2346.8|2346.5|2346.9|2346.6|2346.4|2346.1|26
1637352440000|2021-11-19 20:07:20|2346.7|2346.4|2346.2|2345.9|2346.7|2346.4|2346.1|2345.8|25
1637352450000|2021-11-19 20:07:30|2346.3|2346|2345.8|2345.5|2346.4|2346.1|2345.8|2345.5|79
1637352460000|2021-11-19 20:07:40|2345.6|2345.3|2345.2|2344.9|2345.6|2345.3|2345|2344.7|130
1637352470000|2021-11-19 20:07:50|2345.1|2344.8|2345.5|2345.2|2345.7|2345.4|2344.9|2344.6|53
1637352480000|2021-11-19 20:08:00|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.3|2345|20
1637352490000|2021-11-19 20:08:10|2345.2|2344.9|2345.3|2345|2345.5|2345.2|2345.2|2344.9|11
1637352500000|2021-11-19 20:08:20|2345.2|2344.9|2345.3|2345|2345.7|2345.4|2345.2|2344.9|58
1637352510000|2021-11-19 20:08:30|2345.4|2345.1|2345.5|2345.2|2345.6|2345.3|2345.4|2345.1|10
1637352520000|2021-11-19 20:08:40|2345.6|2345.3|2346.4|2346.1|2346.5|2346.2|2345.6|2345.3|45
1637352530000|2021-11-19 20:08:50|2346.5|2346.2|2345.9|2345.6|2346.5|2346.2|2345.6|2345.3|81
1637352540000|2021-11-19 20:09:00|2346.1|2345.8|2346.5|2346.2|2346.6|2346.3|2346.1|2345.8|65
1637352550000|2021-11-19 20:09:10|2346.4|2346.1|2346.9|2346.6|2347.1|2346.8|2346.4|2346.1|43
1637352560000|2021-11-19 20:09:20|2347|2346.7|2347|2346.7|2347.1|2346.8|2346.8|2346.5|10
1637352570000|2021-11-19 20:09:30|2347.1|2346.8|2346.7|2346.4|2347.1|2346.8|2346.6|2346.3|26
1637352580000|2021-11-19 20:09:40|2346.9|2346.6|2347.2|2346.9|2347.2|2346.9|2346.9|2346.6|14
1637352590000|2021-11-19 20:09:50|2347.4|2347.1|2347.2|2346.9|2347.6|2347.3|2347.2|2346.9|51
1637352600000|2021-11-19 20:10:00|2347.1|2346.8|2346.3|2346|2347.1|2346.8|2346.3|2346|22
1637352610000|2021-11-19 20:10:10|2346.2|2345.9|2345.9|2345.6|2346.2|2345.9|2345.8|2345.5|42
1637352620000|2021-11-19 20:10:20|2346|2345.7|2346.2|2345.9|2346.3|2346|2346|2345.7|11
1637352630000|2021-11-19 20:10:30|2346.1|2345.8|2346.1|2345.8|2346.6|2346.3|2346.1|2345.8|18
1637352640000|2021-11-19 20:10:40|2346|2345.7|2346.2|2345.9|2346.3|2346|2345.9|2345.6|60
1637352650000|2021-11-19 20:10:50|2346.1|2345.8|2346.1|2345.8|2346.2|2345.9|2346|2345.7|13
1637352660000|2021-11-19 20:11:00|2346.4|2346.1|2345.6|2345.3|2346.4|2346.1|2345.3|2345|61
1637352670000|2021-11-19 20:11:10|2345.5|2345.2|2346|2345.7|2346.1|2345.8|2345.5|2345.2|38
1637352680000|2021-11-19 20:11:20|2346.1|2345.8|2345.6|2345.3|2346.1|2345.8|2345.4|2345.1|37
1637352690000|2021-11-19 20:11:30|2345.5|2345.2|2345.4|2345.1|2345.6|2345.3|2345.4|2345.1|16
1637352700000|2021-11-19 20:11:40|2345.3|2345|2345.6|2345.3|2345.6|2345.3|2345.2|2344.9|54
1637352710000|2021-11-19 20:11:50|2345.7|2345.4|2345.8|2345.5|2345.9|2345.6|2345.6|2345.3|28
1637352720000|2021-11-19 20:12:00|2345.9|2345.6|2345.7|2345.4|2345.9|2345.6|2345.7|2345.4|31
1637352730000|2021-11-19 20:12:10|2345.8|2345.5|2345.5|2345.2|2345.9|2345.6|2345.5|2345.2|9
1637352740000|2021-11-19 20:12:20|2345.4|2345.1|2345.2|2344.9|2345.5|2345.2|2345.2|2344.9|17
1637352750000|2021-11-19 20:12:30|2345.3|2345|2345.1|2344.8|2345.3|2345|2345|2344.7|25
1637352760000|2021-11-19 20:12:40|2345|2344.7|2345.1|2344.8|2345.2|2344.9|2345|2344.7|18
1637352770000|2021-11-19 20:12:50|2345|2344.7|2344.7|2344.4|2345|2344.7|2344.5|2344.2|57
1637352780000|2021-11-19 20:13:00|2344.8|2344.5|2345|2344.7|2345|2344.7|2344.7|2344.4|20
1637352790000|2021-11-19 20:13:10|2344.9|2344.6|2345.1|2344.8|2345.2|2344.9|2344.8|2344.5|12
1637352800000|2021-11-19 20:13:20|2345|2344.7|2345.2|2344.9|2345.3|2345|2344.9|2344.6|8
1637352810000|2021-11-19 20:13:30|2345.3|2345|2345.4|2345.1|2345.5|2345.2|2345.1|2344.8|13
1637352820000|2021-11-19 20:13:40|2345.5|2345.2|2345.8|2345.5|2346|2345.7|2345.4|2345.1|71
1637352830000|2021-11-19 20:13:50|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2345.9|2345.6|13
1637352840000|2021-11-19 20:14:00|2346|2345.7|2345.6|2345.3|2346.1|2345.8|2345.6|2345.3|26
1637352850000|2021-11-19 20:14:10|2345.5|2345.2|2345.1|2344.8|2345.5|2345.2|2345.1|2344.8|24
1637352860000|2021-11-19 20:14:20|2345.2|2344.9|2344.8|2344.5|2345.2|2344.9|2344.8|2344.5|6
1637352870000|2021-11-19 20:14:30|2344.9|2344.6|2345|2344.7|2345.1|2344.8|2344.8|2344.5|21
1637352880000|2021-11-19 20:14:40|2345.3|2345|2345.1|2344.8|2345.3|2345|2345|2344.7|14
1637352890000|2021-11-19 20:14:50|2345|2344.7|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|17
1637352900000|2021-11-19 20:15:00|2345.1|2344.8|2344.4|2344.1|2345.2|2344.9|2344.3|2344|74
1637352910000|2021-11-19 20:15:10|2344.5|2344.2|2345.3|2345|2345.4|2345.1|2344.5|2344.2|57
1637352920000|2021-11-19 20:15:20|2345.5|2345.2|2345.1|2344.8|2345.5|2345.2|2345.1|2344.8|25
1637352930000|2021-11-19 20:15:30|2345|2344.7|2344.6|2344.3|2345.1|2344.8|2344.6|2344.3|26
1637352940000|2021-11-19 20:15:40|2344.7|2344.4|2344.7|2344.4|2344.9|2344.6|2344.6|2344.3|19
1637352950000|2021-11-19 20:15:50|2344.6|2344.3|2344.4|2344.1|2344.6|2344.3|2344.4|2344.1|14
1637352960000|2021-11-19 20:16:00|2344.5|2344.2|2345|2344.7|2345|2344.7|2344.3|2344|63
1637352970000|2021-11-19 20:16:10|2344.9|2344.6|2344.4|2344.1|2344.9|2344.6|2344.3|2344|126
1637352980000|2021-11-19 20:16:20|2344.5|2344.2|2345|2344.7|2345.1|2344.8|2344.5|2344.2|56
1637352990000|2021-11-19 20:16:30|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2344.8|2344.5|16
1637353000000|2021-11-19 20:16:40|2344.9|2344.6|2344.5|2344.2|2344.9|2344.6|2344.2|2343.9|22
1637353010000|2021-11-19 20:16:50|2344.7|2344.4|2344.4|2344.1|2344.8|2344.5|2344.4|2344.1|11
1637353020000|2021-11-19 20:17:00|2344.3|2344|2344.5|2344.2|2344.8|2344.5|2344.2|2343.9|14
1637353030000|2021-11-19 20:17:10|2344.4|2344.1|2344|2343.7|2344.5|2344.2|2343.9|2343.6|83
1637353040000|2021-11-19 20:17:20|2343.9|2343.6|2343.6|2343.3|2343.9|2343.6|2343.5|2343.2|24
1637353050000|2021-11-19 20:17:30|2343.5|2343.2|2343.9|2343.6|2344.1|2343.8|2343.5|2343.2|21
1637353060000|2021-11-19 20:17:40|2343.8|2343.5|2343.7|2343.4|2343.9|2343.6|2343.7|2343.4|18
1637353070000|2021-11-19 20:17:50|2343.6|2343.3|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|52
1637353080000|2021-11-19 20:18:00|2343.5|2343.2|2343.7|2343.4|2343.8|2343.5|2343.5|2343.2|50
1637353090000|2021-11-19 20:18:10|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.7|2343.4|35
1637353100000|2021-11-19 20:18:20|2344.1|2343.8|2344|2343.7|2344.3|2344|2344|2343.7|17
1637353110000|2021-11-19 20:18:30|2344.2|2343.9|2343.8|2343.5|2344.2|2343.9|2343.8|2343.5|32
1637353120000|2021-11-19 20:18:40|2343.9|2343.6|2344|2343.7|2344.1|2343.8|2343.8|2343.5|33
1637353130000|2021-11-19 20:18:50|2343.9|2343.6|2344.1|2343.8|2344.2|2343.9|2343.9|2343.6|14
1637353140000|2021-11-19 20:19:00|2344.5|2344.2|2344.3|2344|2344.6|2344.3|2344.3|2344|16
1637353150000|2021-11-19 20:19:10|2344.2|2343.9|2344.3|2344|2344.3|2344|2343.9|2343.6|19
1637353160000|2021-11-19 20:19:20|2344.2|2343.9|2344.2|2343.9|2344.5|2344.2|2344|2343.7|82
1637353170000|2021-11-19 20:19:30|2344.1|2343.8|2344.2|2343.9|2344.3|2344|2344.1|2343.8|16
1637353180000|2021-11-19 20:19:40|2344.1|2343.8|2344.3|2344|2344.6|2344.3|2344.1|2343.8|71
1637353190000|2021-11-19 20:19:50|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344|2343.7|22
1637353200000|2021-11-19 20:20:00|2344.3|2344|2343.9|2343.6|2344.3|2344|2343.9|2343.6|80
1637353210000|2021-11-19 20:20:10|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|24
1637353220000|2021-11-19 20:20:20|2344.2|2343.9|2344.1|2343.8|2344.4|2344.1|2344.1|2343.8|118
1637353230000|2021-11-19 20:20:30|2344|2343.7|2344|2343.7|2344|2343.7|2343.9|2343.6|14
1637353240000|2021-11-19 20:20:40|2343.9|2343.6|2343.5|2343.2|2343.9|2343.6|2343.5|2343.2|31
1637353250000|2021-11-19 20:20:50|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.5|2343.2|18
1637353260000|2021-11-19 20:21:00|2343.8|2343.5|2343.6|2343.3|2343.9|2343.6|2343.6|2343.3|28
1637353270000|2021-11-19 20:21:10|2343.5|2343.2|2344.7|2344.4|2344.8|2344.5|2343.5|2343.2|47
1637353280000|2021-11-19 20:21:20|2344.8|2344.5|2344.9|2344.6|2345.1|2344.8|2344.7|2344.4|24
1637353290000|2021-11-19 20:21:30|2345|2344.7|2345|2344.7|2345.1|2344.8|2344.8|2344.5|21
1637353300000|2021-11-19 20:21:40|2344.9|2344.6|2345|2344.7|2345.1|2344.8|2344.9|2344.6|19
1637353310000|2021-11-19 20:21:50|2345.1|2344.8|2344.6|2344.3|2345.1|2344.8|2344.5|2344.2|10
1637353320000|2021-11-19 20:22:00|2344.5|2344.2|2344.7|2344.4|2344.9|2344.6|2344.5|2344.2|22
1637353330000|2021-11-19 20:22:10|2344.6|2344.3|2344.8|2344.5|2344.9|2344.6|2344.6|2344.3|31
1637353340000|2021-11-19 20:22:20|2344.7|2344.4|2344.7|2344.4|2344.9|2344.6|2344.7|2344.4|21
1637353350000|2021-11-19 20:22:30|2344.8|2344.5|2345.2|2344.9|2345.2|2344.9|2344.8|2344.5|57
1637353360000|2021-11-19 20:22:40|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345|2344.7|26
1637353370000|2021-11-19 20:22:50|2345.2|2344.9|2345.5|2345.2|2345.7|2345.4|2345.2|2344.9|58
1637353380000|2021-11-19 20:23:00|2345.6|2345.3|2345.5|2345.2|2346|2345.7|2345.5|2345.2|50
1637353390000|2021-11-19 20:23:10|2345.4|2345.1|2345.4|2345.1|2345.6|2345.3|2345.2|2344.9|17
1637353400000|2021-11-19 20:23:20|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2344.9|2344.6|26
1637353410000|2021-11-19 20:23:30|2345.3|2345|2345.4|2345.1|2345.5|2345.2|2345.3|2345|8
1637353420000|2021-11-19 20:23:40|2345.5|2345.2|2345.8|2345.5|2345.8|2345.5|2345.4|2345.1|22
1637353430000|2021-11-19 20:23:50|2345.7|2345.4|2346.1|2345.8|2346.3|2346|2345.7|2345.4|34
1637353440000|2021-11-19 20:24:00|2346|2345.7|2346|2345.7|2346.3|2346|2346|2345.7|17
1637353450000|2021-11-19 20:24:10|2346.1|2345.8|2346.1|2345.8|2346.3|2346|2346|2345.7|32
1637353460000|2021-11-19 20:24:20|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346|2345.7|9
1637353470000|2021-11-19 20:24:30|2346.2|2345.9|2346.2|2345.9|2346.4|2346.1|2346.2|2345.9|29
1637353480000|2021-11-19 20:24:40|2346.3|2346|2346.4|2346.1|2346.4|2346.1|2346.2|2345.9|49
1637353490000|2021-11-19 20:24:50|2346.3|2346|2346.3|2346|2346.3|2346|2346.1|2345.8|25
1637353500000|2021-11-19 20:25:00|2346.2|2345.9|2346.1|2345.8|2346.3|2346|2346.1|2345.8|15
1637353510000|2021-11-19 20:25:10|2346|2345.7|2345.9|2345.6|2346|2345.7|2345.8|2345.5|15
1637353520000|2021-11-19 20:25:20|2345.8|2345.5|2345.5|2345.2|2345.8|2345.5|2345.5|2345.2|25
1637353530000|2021-11-19 20:25:30|2345.7|2345.4|2345.9|2345.6|2345.9|2345.6|2345.6|2345.3|30
1637353540000|2021-11-19 20:25:40|2346|2345.7|2346.4|2346.1|2346.4|2346.1|2345.8|2345.5|36
1637353550000|2021-11-19 20:25:50|2346.3|2346|2346.6|2346.3|2346.6|2346.3|2346.3|2346|24
1637353560000|2021-11-19 20:26:00|2346.4|2346.1|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|22
1637353570000|2021-11-19 20:26:10|2346.1|2345.8|2346|2345.7|2346.2|2345.9|2345.9|2345.6|10
1637353580000|2021-11-19 20:26:20|2346.1|2345.8|2345.6|2345.3|2346.5|2346.2|2345.5|2345.2|35
1637353590000|2021-11-19 20:26:30|2345.7|2345.4|2345.8|2345.5|2346.1|2345.8|2345.6|2345.3|16
1637353600000|2021-11-19 20:26:40|2345.9|2345.6|2346|2345.7|2346.1|2345.8|2345.7|2345.4|16
1637353610000|2021-11-19 20:26:50|2346.1|2345.8|2345.8|2345.5|2346.2|2345.9|2345.8|2345.5|28
1637353620000|2021-11-19 20:27:00|2346|2345.7|2345.9|2345.6|2346|2345.7|2345.8|2345.5|21
1637353630000|2021-11-19 20:27:10|2346|2345.7|2345.7|2345.4|2346.1|2345.8|2345.7|2345.4|8
1637353640000|2021-11-19 20:27:20|2345.5|2345.2|2345.8|2345.5|2345.8|2345.5|2345.3|2345|19
1637353650000|2021-11-19 20:27:30|2345.9|2345.6|2346.1|2345.8|2346.2|2345.9|2345.9|2345.6|39
1637353660000|2021-11-19 20:27:40|2346|2345.7|2345.9|2345.6|2346.1|2345.8|2345.8|2345.5|6
1637353670000|2021-11-19 20:27:50|2345.8|2345.5|2345.8|2345.5|2345.9|2345.6|2345.7|2345.4|13
1637353680000|2021-11-19 20:28:00|2345.6|2345.3|2346.1|2345.8|2346.1|2345.8|2345.6|2345.3|25
1637353690000|2021-11-19 20:28:10|2346|2345.7|2346.1|2345.8|2346.3|2346|2346|2345.7|17
1637353700000|2021-11-19 20:28:20|2346.2|2345.9|2346.2|2345.9|2346.3|2346|2346.2|2345.9|14
1637353710000|2021-11-19 20:28:30|2346.1|2345.8|2347|2346.7|2347|2346.7|2345.9|2345.6|31
1637353720000|2021-11-19 20:28:40|2347.2|2346.9|2347.9|2347.6|2347.9|2347.6|2347.2|2346.9|25
1637353730000|2021-11-19 20:28:50|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2347.9|2347.6|18
1637353740000|2021-11-19 20:29:00|2348|2347.7|2348|2347.7|2348.1|2347.8|2347.7|2347.4|35
1637353750000|2021-11-19 20:29:10|2348.1|2347.8|2348.2|2347.9|2348.2|2347.9|2347.9|2347.6|6
1637353760000|2021-11-19 20:29:20|2348.1|2347.8|2348.2|2347.9|2348.3|2348|2348.1|2347.8|8
1637353770000|2021-11-19 20:29:30|2348.1|2347.8|2347.9|2347.6|2348.2|2347.9|2347.8|2347.5|17
1637353780000|2021-11-19 20:29:40|2347.8|2347.5|2348|2347.7|2348|2347.7|2347.6|2347.3|9
1637353790000|2021-11-19 20:29:50|2347.9|2347.6|2347.7|2347.4|2347.9|2347.6|2347.7|2347.4|8
1637353800000|2021-11-19 20:30:00|2347.6|2347.3|2347.3|2347|2347.6|2347.3|2347.2|2346.9|32
1637353810000|2021-11-19 20:30:10|2347.2|2346.9|2347.5|2347.2|2347.6|2347.3|2347.2|2346.9|10
1637353820000|2021-11-19 20:30:20|2347.4|2347.1|2347.2|2346.9|2347.5|2347.2|2346.9|2346.6|40
1637353830000|2021-11-19 20:30:30|2347.1|2346.8|2347.5|2347.2|2347.5|2347.2|2347|2346.7|38
1637353840000|2021-11-19 20:30:40|2347.6|2347.3|2346.9|2346.6|2347.6|2347.3|2346.9|2346.6|41
1637353850000|2021-11-19 20:30:50|2347.2|2346.9|2346.9|2346.6|2347.2|2346.9|2346.9|2346.6|30
1637353860000|2021-11-19 20:31:00|2346.7|2346.4|2346.7|2346.4|2346.8|2346.5|2346.5|2346.2|22
1637353870000|2021-11-19 20:31:10|2346.6|2346.3|2346.3|2346|2346.7|2346.4|2346.2|2345.9|20
1637353880000|2021-11-19 20:31:20|2346.2|2345.9|2346.3|2346|2346.6|2346.3|2346.2|2345.9|28
1637353890000|2021-11-19 20:31:30|2346.4|2346.1|2346.4|2346.1|2346.7|2346.4|2346.3|2346|27
1637353900000|2021-11-19 20:31:40|2346.3|2346|2346.3|2346|2346.7|2346.4|2346.2|2345.9|46
1637353910000|2021-11-19 20:31:50|2346.2|2345.9|2346.4|2346.1|2346.4|2346.1|2346.2|2345.9|12
1637353920000|2021-11-19 20:32:00|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.1|2345.8|12
1637353930000|2021-11-19 20:32:10|2346.6|2346.3|2346.6|2346.3|2346.7|2346.4|2346.5|2346.2|24
1637353940000|2021-11-19 20:32:20|2346.7|2346.4|2346.7|2346.4|2347|2346.7|2346.7|2346.4|68
1637353950000|2021-11-19 20:32:30|2346.6|2346.3|2345.4|2345.1|2346.6|2346.3|2345.3|2345|178
1637353960000|2021-11-19 20:32:40|2345.5|2345.2|2345|2344.7|2345.5|2345.2|2344.9|2344.6|43
1637353970000|2021-11-19 20:32:50|2345.1|2344.8|2345.1|2344.8|2345.4|2345.1|2345.1|2344.8|32
1637353980000|2021-11-19 20:33:00|2345|2344.7|2345.7|2345.4|2345.7|2345.4|2344.9|2344.6|28
1637353990000|2021-11-19 20:33:10|2345.6|2345.3|2345.6|2345.3|2345.8|2345.5|2345.5|2345.2|20
1637354000000|2021-11-19 20:33:20|2345.5|2345.2|2346|2345.7|2346.2|2345.9|2345.4|2345.1|53
1637354010000|2021-11-19 20:33:30|2346.1|2345.8|2345.9|2345.6|2346.2|2345.9|2345.9|2345.6|23
1637354020000|2021-11-19 20:33:40|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2346|2345.7|25
1637354030000|2021-11-19 20:33:50|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346|2345.7|11
1637354040000|2021-11-19 20:34:00|2346|2345.7|2345.9|2345.6|2346.2|2345.9|2345.9|2345.6|24
1637354050000|2021-11-19 20:34:10|2345.8|2345.5|2346.2|2345.9|2346.3|2346|2345.8|2345.5|74
1637354060000|2021-11-19 20:34:20|2346.3|2346|2346.5|2346.2|2346.5|2346.2|2346.2|2345.9|33
1637354070000|2021-11-19 20:34:30|2346.4|2346.1|2346.2|2345.9|2346.5|2346.2|2346.1|2345.8|39
1637354080000|2021-11-19 20:34:40|2346.3|2346|2346.1|2345.8|2346.5|2346.2|2346|2345.7|88
1637354090000|2021-11-19 20:34:50|2346|2345.7|2346.1|2345.8|2346.3|2346|2346|2345.7|29
1637354100000|2021-11-19 20:35:00|2345.9|2345.6|2346.4|2346.1|2346.5|2346.2|2345.9|2345.6|21
1637354110000|2021-11-19 20:35:10|2346.5|2346.2|2347.1|2346.8|2347.1|2346.8|2346.5|2346.2|66
1637354120000|2021-11-19 20:35:20|2347.2|2346.9|2347|2346.7|2347.3|2347|2347|2346.7|43
1637354130000|2021-11-19 20:35:30|2346.8|2346.5|2346.8|2346.5|2346.9|2346.6|2346.6|2346.3|31
1637354140000|2021-11-19 20:35:40|2346.9|2346.6|2347.1|2346.8|2347.1|2346.8|2346.8|2346.5|66
1637354150000|2021-11-19 20:35:50|2347|2346.7|2346.9|2346.6|2347.1|2346.8|2346.8|2346.5|17
1637354160000|2021-11-19 20:36:00|2346.8|2346.5|2346.6|2346.3|2346.9|2346.6|2346.5|2346.2|16
1637354170000|2021-11-19 20:36:10|2346.7|2346.4|2347|2346.7|2347|2346.7|2346.7|2346.4|32
1637354180000|2021-11-19 20:36:20|2347.1|2346.8|2346.1|2345.8|2347.1|2346.8|2346.1|2345.8|19
1637354190000|2021-11-19 20:36:30|2346.2|2345.9|2345.9|2345.6|2346.2|2345.9|2345.9|2345.6|66
1637354200000|2021-11-19 20:36:40|2345.8|2345.5|2345.7|2345.4|2346.1|2345.8|2345.7|2345.4|35
1637354210000|2021-11-19 20:36:50|2345.9|2345.6|2345.4|2345.1|2346|2345.7|2345.4|2345.1|74
1637354220000|2021-11-19 20:37:00|2345.3|2345|2345.7|2345.4|2345.8|2345.5|2345.3|2345|42
1637354230000|2021-11-19 20:37:10|2345.8|2345.5|2345.9|2345.6|2346|2345.7|2345.5|2345.2|39
1637354240000|2021-11-19 20:37:20|2345.8|2345.5|2345.4|2345.1|2345.8|2345.5|2345.4|2345.1|30
1637354250000|2021-11-19 20:37:30|2345.2|2344.9|2345.4|2345.1|2345.4|2345.1|2345|2344.7|60
1637354260000|2021-11-19 20:37:40|2345.3|2345|2345.1|2344.8|2345.3|2345|2345|2344.7|41
1637354270000|2021-11-19 20:37:50|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.6|2344.3|39
1637354280000|2021-11-19 20:38:00|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.5|2344.2|60
1637354290000|2021-11-19 20:38:10|2344.9|2344.6|2344.6|2344.3|2344.9|2344.6|2344.5|2344.2|33
1637354300000|2021-11-19 20:38:20|2344.5|2344.2|2343.9|2343.6|2344.5|2344.2|2343.9|2343.6|70
1637354310000|2021-11-19 20:38:30|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.7|2343.4|55
1637354320000|2021-11-19 20:38:40|2343.9|2343.6|2344.1|2343.8|2344.2|2343.9|2343.7|2343.4|64
1637354330000|2021-11-19 20:38:50|2344|2343.7|2343.1|2342.8|2344|2343.7|2343|2342.7|186
1637354340000|2021-11-19 20:39:00|2343.2|2342.9|2343.5|2343.2|2343.7|2343.4|2343|2342.7|68
1637354350000|2021-11-19 20:39:10|2343.6|2343.3|2343.2|2342.9|2343.6|2343.3|2343.1|2342.8|77
1637354360000|2021-11-19 20:39:20|2343.5|2343.2|2343.4|2343.1|2343.6|2343.3|2343.2|2342.9|58
1637354370000|2021-11-19 20:39:30|2343.3|2343|2343.6|2343.3|2343.7|2343.4|2343.2|2342.9|38
1637354380000|2021-11-19 20:39:40|2343.5|2343.2|2343.3|2343|2343.6|2343.3|2343.3|2343|16
1637354390000|2021-11-19 20:39:50|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.2|2342.9|12
1637354400000|2021-11-19 20:40:00|2343.5|2343.2|2343.6|2343.3|2344.1|2343.8|2343.5|2343.2|76
1637354410000|2021-11-19 20:40:10|2343.5|2343.2|2343.3|2343|2343.7|2343.4|2343.3|2343|62
1637354420000|2021-11-19 20:40:20|2343.1|2342.8|2342.5|2342.2|2343.2|2342.9|2342.5|2342.2|125
1637354430000|2021-11-19 20:40:30|2342.6|2342.3|2343.2|2342.9|2343.3|2343|2342.4|2342.1|81
1637354440000|2021-11-19 20:40:40|2343.1|2342.8|2343.5|2343.2|2343.5|2343.2|2343.1|2342.8|73
1637354450000|2021-11-19 20:40:50|2343.6|2343.3|2343.2|2342.9|2343.6|2343.3|2343.2|2342.9|56
1637354460000|2021-11-19 20:41:00|2343.3|2343|2343.1|2342.8|2343.6|2343.3|2343|2342.7|70
1637354470000|2021-11-19 20:41:10|2343.3|2343|2343.1|2342.8|2343.3|2343|2342.9|2342.6|70
1637354480000|2021-11-19 20:41:20|2343|2342.7|2343.7|2343.4|2343.7|2343.4|2342.9|2342.6|39
1637354490000|2021-11-19 20:41:30|2343.6|2343.3|2343|2342.7|2343.7|2343.4|2343|2342.7|40
1637354500000|2021-11-19 20:41:40|2342.9|2342.6|2343.2|2342.9|2343.2|2342.9|2342.9|2342.6|34
1637354510000|2021-11-19 20:41:50|2343.1|2342.8|2343.1|2342.8|2343.4|2343.1|2343.1|2342.8|37
1637354520000|2021-11-19 20:42:00|2343|2342.7|2343.2|2342.9|2343.6|2343.3|2343|2342.7|45
1637354530000|2021-11-19 20:42:10|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2342.9|2342.6|36
1637354540000|2021-11-19 20:42:20|2343.2|2342.9|2343.1|2342.8|2343.4|2343.1|2342.8|2342.5|36
1637354550000|2021-11-19 20:42:30|2343|2342.7|2342.5|2342.2|2343|2342.7|2342.5|2342.2|41
1637354560000|2021-11-19 20:42:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.2|2341.9|33
1637354570000|2021-11-19 20:42:50|2342.3|2342|2342.2|2341.9|2342.4|2342.1|2342.2|2341.9|25
1637354580000|2021-11-19 20:43:00|2342.1|2341.8|2342.3|2342|2342.4|2342.1|2342.1|2341.8|78
1637354590000|2021-11-19 20:43:10|2342.5|2342.2|2342.1|2341.8|2342.5|2342.2|2342.1|2341.8|57
1637354600000|2021-11-19 20:43:20|2342.2|2341.9|2342.2|2341.9|2342.3|2342|2342.1|2341.8|143
1637354610000|2021-11-19 20:43:30|2342.1|2341.8|2342.4|2342.1|2342.4|2342.1|2342|2341.7|89
1637354620000|2021-11-19 20:43:40|2342.3|2342|2342.2|2341.9|2342.3|2342|2342.1|2341.8|73
1637354630000|2021-11-19 20:43:50|2342.1|2341.8|2342.2|2341.9|2342.5|2342.2|2342|2341.7|60
1637354640000|2021-11-19 20:44:00|2342.3|2342|2342.2|2341.9|2342.4|2342.1|2342.1|2341.8|76
1637354650000|2021-11-19 20:44:10|2342.3|2342|2342|2341.7|2342.3|2342|2341.7|2341.4|233
1637354660000|2021-11-19 20:44:20|2342.1|2341.8|2341.6|2341.3|2342.1|2341.8|2341.6|2341.3|135
1637354670000|2021-11-19 20:44:30|2341.5|2341.2|2341.6|2341.3|2341.8|2341.5|2341.4|2341.1|71
1637354680000|2021-11-19 20:44:40|2341.7|2341.4|2341.6|2341.3|2341.8|2341.5|2341.6|2341.3|47
1637354690000|2021-11-19 20:44:50|2341.5|2341.2|2341.7|2341.4|2341.8|2341.5|2341.5|2341.2|37
1637354700000|2021-11-19 20:45:00|2341.6|2341.3|2342.5|2342.2|2342.6|2342.3|2341.5|2341.2|87
1637354710000|2021-11-19 20:45:10|2342.4|2342.1|2341.8|2341.5|2342.4|2342.1|2341.8|2341.5|75
1637354720000|2021-11-19 20:45:20|2341.7|2341.4|2341.6|2341.3|2341.8|2341.5|2341.3|2341|98
1637354730000|2021-11-19 20:45:30|2341.4|2341.1|2341.8|2341.5|2341.9|2341.6|2341.3|2341|161
1637354740000|2021-11-19 20:45:40|2342|2341.7|2342.8|2342.5|2342.8|2342.5|2342|2341.7|95
1637354750000|2021-11-19 20:45:50|2342.9|2342.6|2342.7|2342.4|2343|2342.7|2342.5|2342.2|89
1637354760000|2021-11-19 20:46:00|2342.8|2342.5|2342.3|2342|2342.9|2342.6|2342.3|2342|93
1637354770000|2021-11-19 20:46:10|2342.2|2341.9|2342.4|2342.1|2342.6|2342.3|2342.1|2341.8|246
1637354780000|2021-11-19 20:46:20|2341.9|2341.6|2341.8|2341.5|2342.1|2341.8|2341.6|2341.3|227
1637354790000|2021-11-19 20:46:30|2342.1|2341.8|2342.4|2342.1|2342.4|2342.1|2341.8|2341.5|232
1637354800000|2021-11-19 20:46:40|2342.3|2342|2342.3|2342|2342.5|2342.2|2342.3|2342|28
1637354810000|2021-11-19 20:46:50|2342.1|2341.8|2341.9|2341.6|2342.1|2341.8|2341.7|2341.4|37
1637354820000|2021-11-19 20:47:00|2342|2341.7|2342.2|2341.9|2342.2|2341.9|2341.9|2341.6|29
1637354830000|2021-11-19 20:47:10|2342.3|2342|2342.9|2342.6|2343|2342.7|2342.3|2342|92
1637354840000|2021-11-19 20:47:20|2342.8|2342.5|2343.4|2343.1|2343.4|2343.1|2342.8|2342.5|61
1637354850000|2021-11-19 20:47:30|2343.5|2343.2|2343.1|2342.8|2343.6|2343.3|2343.1|2342.8|99
1637354860000|2021-11-19 20:47:40|2343.2|2342.9|2343.8|2343.5|2343.9|2343.6|2343.2|2342.9|114
1637354870000|2021-11-19 20:47:50|2343.7|2343.4|2343.3|2343|2343.7|2343.4|2343.3|2343|103
1637354880000|2021-11-19 20:48:00|2343.4|2343.1|2343.1|2342.8|2343.4|2343.1|2342.9|2342.6|41
1637354890000|2021-11-19 20:48:10|2343|2342.7|2343.2|2342.9|2343.3|2343|2342.6|2342.3|119
1637354900000|2021-11-19 20:48:20|2343.1|2342.8|2343.2|2342.9|2343.5|2343.2|2343.1|2342.8|96
1637354910000|2021-11-19 20:48:30|2343.1|2342.8|2342.9|2342.6|2343.1|2342.8|2342.9|2342.6|111
1637354920000|2021-11-19 20:48:40|2343|2342.7|2343.2|2342.9|2343.4|2343.1|2343|2342.7|167
1637354930000|2021-11-19 20:48:50|2343.3|2343|2342.9|2342.6|2343.3|2343|2342.9|2342.6|71
1637354940000|2021-11-19 20:49:00|2342.8|2342.5|2343|2342.7|2343.1|2342.8|2342.8|2342.5|71
1637354950000|2021-11-19 20:49:10|2342.9|2342.6|2343|2342.7|2343.2|2342.9|2342.9|2342.6|77
1637354960000|2021-11-19 20:49:20|2343.1|2342.8|2342.7|2342.4|2343.1|2342.8|2342.7|2342.4|43
1637354970000|2021-11-19 20:49:30|2342.8|2342.5|2343.1|2342.8|2343.1|2342.8|2342.8|2342.5|43
1637354980000|2021-11-19 20:49:40|2343.2|2342.9|2343.3|2343|2343.5|2343.2|2343.2|2342.9|33
1637354990000|2021-11-19 20:49:50|2343|2342.7|2343.4|2343.1|2343.5|2343.2|2342.9|2342.6|38
1637355000000|2021-11-19 20:50:00|2343.3|2343|2343.3|2343|2344|2343.7|2342.6|2342.3|313
1637355010000|2021-11-19 20:50:10|2343.2|2342.9|2342.8|2342.5|2343.2|2342.9|2342.7|2342.4|111
1637355020000|2021-11-19 20:50:20|2342.7|2342.4|2342.3|2342|2342.8|2342.5|2342.3|2342|107
1637355030000|2021-11-19 20:50:30|2342.2|2341.9|2342.8|2342.5|2342.8|2342.5|2342.2|2341.9|58
1637355040000|2021-11-19 20:50:40|2342.7|2342.4|2342.5|2342.2|2342.8|2342.5|2342.5|2342.2|25
1637355050000|2021-11-19 20:50:50|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.3|2342|57
1637355060000|2021-11-19 20:51:00|2342.8|2342.5|2342.9|2342.6|2342.9|2342.6|2342.6|2342.3|50
1637355070000|2021-11-19 20:51:10|2343|2342.7|2342.8|2342.5|2343.1|2342.8|2342.8|2342.5|52
1637355080000|2021-11-19 20:51:20|2342.9|2342.6|2343|2342.7|2343.1|2342.8|2342.6|2342.3|44
1637355090000|2021-11-19 20:51:30|2342.9|2342.6|2342.9|2342.6|2343|2342.7|2342.8|2342.5|60
1637355100000|2021-11-19 20:51:40|2342.8|2342.5|2342.7|2342.4|2342.8|2342.5|2342.6|2342.3|40
1637355110000|2021-11-19 20:51:50|2342.6|2342.3|2342.2|2341.9|2342.6|2342.3|2342.1|2341.8|64
1637355120000|2021-11-19 20:52:00|2342.1|2341.8|2341.9|2341.6|2342.2|2341.9|2341.7|2341.4|108
1637355130000|2021-11-19 20:52:10|2341.8|2341.5|2341.6|2341.3|2341.8|2341.5|2341.3|2341|118
1637355140000|2021-11-19 20:52:20|2341.4|2341.1|2341.5|2341.2|2341.6|2341.3|2341.3|2341|49
1637355150000|2021-11-19 20:52:30|2341.6|2341.3|2342|2341.7|2342.2|2341.9|2341.6|2341.3|139
1637355160000|2021-11-19 20:52:40|2341.9|2341.6|2342.2|2341.9|2342.3|2342|2341.9|2341.6|70
1637355170000|2021-11-19 20:52:50|2342.3|2342|2342.1|2341.8|2342.4|2342.1|2342|2341.7|80
1637355180000|2021-11-19 20:53:00|2342.4|2342.1|2342.3|2342|2342.6|2342.3|2342.3|2342|150
1637355190000|2021-11-19 20:53:10|2342.2|2341.9|2342.1|2341.8|2342.5|2342.2|2342.1|2341.8|38
1637355200000|2021-11-19 20:53:20|2342|2341.7|2342.5|2342.2|2342.5|2342.2|2341.9|2341.6|44
1637355210000|2021-11-19 20:53:30|2342.6|2342.3|2342.1|2341.8|2342.6|2342.3|2342|2341.7|42
1637355220000|2021-11-19 20:53:40|2342.2|2341.9|2342|2341.7|2342.2|2341.9|2341.9|2341.6|55
1637355230000|2021-11-19 20:53:50|2341.9|2341.6|2341.7|2341.4|2342.3|2342|2341.7|2341.4|68
1637355240000|2021-11-19 20:54:00|2341.8|2341.5|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|105
1637355250000|2021-11-19 20:54:10|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.8|2341.5|115
1637355260000|2021-11-19 20:54:20|2342.1|2341.8|2342.1|2341.8|2342.2|2341.9|2342|2341.7|72
1637355270000|2021-11-19 20:54:30|2342.4|2342.1|2342.1|2341.8|2342.6|2342.3|2342.1|2341.8|82
1637355280000|2021-11-19 20:54:40|2342.2|2341.9|2342.3|2342|2342.3|2342|2342|2341.7|66
1637355290000|2021-11-19 20:54:50|2342.1|2341.8|2341.3|2341|2342.1|2341.8|2341.3|2341|42
1637355300000|2021-11-19 20:55:00|2341.4|2341.1|2341|2340.7|2341.6|2341.3|2340.9|2340.6|191
1637355310000|2021-11-19 20:55:10|2341.1|2340.8|2341.4|2341.1|2341.5|2341.2|2340.9|2340.6|77
1637355320000|2021-11-19 20:55:20|2341.5|2341.2|2342.2|2341.9|2342.3|2342|2341.4|2341.1|125
1637355330000|2021-11-19 20:55:30|2342.1|2341.8|2342|2341.7|2342.2|2341.9|2341.8|2341.5|78
1637355340000|2021-11-19 20:55:40|2342.2|2341.9|2341.9|2341.6|2342.4|2342.1|2341.8|2341.5|79
1637355350000|2021-11-19 20:55:50|2342|2341.7|2341.7|2341.4|2342|2341.7|2341.7|2341.4|88
1637355360000|2021-11-19 20:56:00|2341.8|2341.5|2342.1|2341.8|2342.1|2341.8|2341.5|2341.2|134
1637355370000|2021-11-19 20:56:10|2342.3|2342|2341.8|2341.5|2342.3|2342|2341.7|2341.4|55
1637355380000|2021-11-19 20:56:20|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.7|2341.4|51
1637355390000|2021-11-19 20:56:30|2341.8|2341.5|2341.8|2341.5|2342.3|2342|2341.8|2341.5|79
1637355400000|2021-11-19 20:56:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.7|2341.4|73
1637355410000|2021-11-19 20:56:50|2342|2341.7|2342|2341.7|2342.2|2341.9|2341.9|2341.6|108
1637355420000|2021-11-19 20:57:00|2341.9|2341.6|2341.8|2341.5|2342|2341.7|2341.7|2341.4|148
1637355430000|2021-11-19 20:57:10|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.8|2341.5|102
1637355440000|2021-11-19 20:57:20|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.7|2341.4|126
1637355450000|2021-11-19 20:57:30|2341.9|2341.6|2342.1|2341.8|2342.3|2342|2341.9|2341.6|228
1637355460000|2021-11-19 20:57:40|2342.2|2341.9|2342.2|2341.9|2342.6|2342.3|2342.2|2341.9|90
1637355470000|2021-11-19 20:57:50|2342.1|2341.8|2341.9|2341.6|2342.1|2341.8|2341.8|2341.5|179
1637355480000|2021-11-19 20:58:00|2342|2341.7|2341.7|2341.4|2342|2341.7|2341.5|2341.2|133
1637355490000|2021-11-19 20:58:10|2341.8|2341.5|2342|2341.7|2342.1|2341.8|2341.7|2341.4|64
1637355500000|2021-11-19 20:58:20|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|68
1637355510000|2021-11-19 20:58:30|2342.3|2342|2342.4|2342.1|2342.5|2342.2|2342.3|2342|178
1637355520000|2021-11-19 20:58:40|2342.5|2342.2|2343|2342.7|2343|2342.7|2342.5|2342.2|165
1637355530000|2021-11-19 20:58:50|2342.9|2342.6|2343.2|2342.9|2343.4|2343.1|2342.9|2342.6|217
1637355540000|2021-11-19 20:59:00|2343.3|2343|2344.3|2344|2344.3|2344|2343.3|2343|663
1637355550000|2021-11-19 20:59:10|2344.1|2343.8|2344.5|2344.2|2344.6|2344.3|2344|2343.7|498
1637355560000|2021-11-19 20:59:20|2344.4|2344.1|2344.3|2344|2344.5|2344.2|2344.1|2343.8|671
1637355570000|2021-11-19 20:59:30|2344.4|2344.1|2345|2344.7|2345.2|2344.9|2344.3|2344|851
1637355580000|2021-11-19 20:59:40|2344.7|2344.4|2344.9|2344.6|2345|2344.7|2344.3|2344|1039
1637355590000|2021-11-19 20:59:50|2345|2344.7|2344.1|2343.8|2345.6|2345.3|2344.1|2343.8|3254
1637355600000|2021-11-19 21:00:00|2343.9|2343.6|2343.3|2343|2344.3|2344|2343.3|2343|935
1637355610000|2021-11-19 21:00:10|2343|2342.7|2343.1|2342.8|2343.4|2343.1|2343|2342.7|255
1637355620000|2021-11-19 21:00:20|2342.9|2342.6|2342.2|2341.9|2342.9|2342.6|2342.2|2341.9|219
1637355630000|2021-11-19 21:00:30|2342|2341.7|2342.7|2342.4|2342.7|2342.4|2341.9|2341.6|187
1637355640000|2021-11-19 21:00:40|2342.4|2342.1|2342.9|2342.6|2343|2342.7|2342.4|2342.1|205
1637355650000|2021-11-19 21:00:50|2343|2342.7|2343.1|2342.8|2343.2|2342.9|2342.9|2342.6|183
1637355660000|2021-11-19 21:01:00|2342.9|2342.6|2343.1|2342.8|2343.3|2343|2342.7|2342.4|111
1637355670000|2021-11-19 21:01:10|2343|2342.7|2343.7|2343.4|2343.7|2343.4|2343|2342.7|219
1637355680000|2021-11-19 21:01:20|2343.8|2343.5|2344.1|2343.8|2344.2|2343.9|2343.8|2343.5|128
1637355690000|2021-11-19 21:01:30|2344|2343.7|2344.5|2344.2|2344.5|2344.2|2344|2343.7|173
1637355700000|2021-11-19 21:01:40|2344.6|2344.3|2344.3|2344|2344.6|2344.3|2344.3|2344|65
1637355710000|2021-11-19 21:01:50|2344.2|2343.9|2344.4|2344.1|2344.4|2344.1|2344.2|2343.9|101
1637355720000|2021-11-19 21:02:00|2344.5|2344.2|2343.9|2343.6|2344.6|2344.3|2343.8|2343.5|137
1637355730000|2021-11-19 21:02:10|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|63
1637355740000|2021-11-19 21:02:20|2343.9|2343.6|2343.9|2343.6|2344.1|2343.8|2343.9|2343.6|57
1637355750000|2021-11-19 21:02:30|2344.1|2343.8|2343.9|2343.6|2344.1|2343.8|2343.9|2343.6|17
1637355760000|2021-11-19 21:02:40|2343.8|2343.5|2343.7|2343.4|2343.9|2343.6|2343.7|2343.4|78
1637355770000|2021-11-19 21:02:50|2343.8|2343.5|2343.6|2343.3|2343.8|2343.5|2343.6|2343.3|67
1637355780000|2021-11-19 21:03:00|2343.7|2343.4|2343.5|2343.2|2343.8|2343.5|2343.4|2343.1|44
1637355790000|2021-11-19 21:03:10|2343.6|2343.3|2343.6|2343.3|2343.8|2343.5|2343.6|2343.3|29
1637355800000|2021-11-19 21:03:20|2343.5|2343.2|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|50
1637355810000|2021-11-19 21:03:30|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2342.9|2342.6|52
1637355820000|2021-11-19 21:03:40|2342.9|2342.6|2342.9|2342.6|2343|2342.7|2342.9|2342.6|70
1637355830000|2021-11-19 21:03:50|2342.8|2342.5|2342.7|2342.4|2342.9|2342.6|2342.6|2342.3|204
1637355840000|2021-11-19 21:04:00|2342.6|2342.3|2343.1|2342.8|2343.2|2342.9|2342.6|2342.3|92
1637355850000|2021-11-19 21:04:10|2343|2342.7|2343.3|2343|2343.3|2343|2343|2342.7|64
1637355860000|2021-11-19 21:04:20|2343.2|2342.9|2343.1|2342.8|2343.3|2343|2343.1|2342.8|54
1637355870000|2021-11-19 21:04:30|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343|2342.7|27
1637355880000|2021-11-19 21:04:40|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343|2342.7|38
1637355890000|2021-11-19 21:04:50|2343.3|2343|2343.7|2343.4|2343.7|2343.4|2343.3|2343|71
1637355900000|2021-11-19 21:05:00|2343.6|2343.3|2343.7|2343.4|2343.8|2343.5|2343.6|2343.3|54
1637355910000|2021-11-19 21:05:10|2343.6|2343.3|2343.9|2343.6|2343.9|2343.6|2343.6|2343.3|77
1637355920000|2021-11-19 21:05:20|2344|2343.7|2344.4|2344.1|2344.4|2344.1|2344|2343.7|80
1637355930000|2021-11-19 21:05:30|2344.5|2344.2|2344.7|2344.4|2344.7|2344.4|2344.5|2344.2|49
1637355940000|2021-11-19 21:05:40|2344.8|2344.5|2344.5|2344.2|2344.8|2344.5|2344.5|2344.2|53
1637355950000|2021-11-19 21:05:50|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|17
1637355960000|2021-11-19 21:06:00|2344.5|2344.2|2344.6|2344.3|2344.7|2344.4|2344.5|2344.2|65
1637355970000|2021-11-19 21:06:10|2344.4|2344.1|2343.8|2343.5|2344.4|2344.1|2343.8|2343.5|87
1637355980000|2021-11-19 21:06:20|2343.7|2343.4|2343.8|2343.5|2343.9|2343.6|2343.7|2343.4|58
1637355990000|2021-11-19 21:06:30|2343.6|2343.3|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|20
1637356000000|2021-11-19 21:06:40|2343.6|2343.3|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|21
1637356010000|2021-11-19 21:06:50|2343.7|2343.4|2343.7|2343.4|2343.8|2343.5|2343.6|2343.3|37
1637356020000|2021-11-19 21:07:00|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.4|2343.1|16
1637356030000|2021-11-19 21:07:10|2343.4|2343.1|2343.3|2343|2343.5|2343.2|2343.2|2342.9|26
1637356040000|2021-11-19 21:07:20|2343.2|2342.9|2343.2|2342.9|2343.4|2343.1|2343.1|2342.8|49
1637356050000|2021-11-19 21:07:30|2343.3|2343|2343.6|2343.3|2343.6|2343.3|2343.3|2343|20
1637356060000|2021-11-19 21:07:40|2343.5|2343.2|2343.3|2343|2343.6|2343.3|2343.3|2343|37
1637356070000|2021-11-19 21:07:50|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|46
1637356080000|2021-11-19 21:08:00|2343.4|2343.1|2343.3|2343|2343.8|2343.5|2343.3|2343|154
1637356090000|2021-11-19 21:08:10|2343.1|2342.8|2343.3|2343|2343.3|2343|2343.1|2342.8|56
1637356100000|2021-11-19 21:08:20|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|2343.4|2343.1|13
1637356110000|2021-11-19 21:08:30|2343.5|2343.2|2343.5|2343.2|2343.6|2343.3|2343.4|2343.1|27
1637356120000|2021-11-19 21:08:40|2343.4|2343.1|2343.7|2343.4|2343.7|2343.4|2343.1|2342.8|141
1637356130000|2021-11-19 21:08:50|||||||||11
1637356140000|2021-11-19 21:09:00|2343.5|2343.2|2343.4|2343.1|2343.5|2343.2|2343.4|2343.1|45
1637356150000|2021-11-19 21:09:10|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|23
1637356160000|2021-11-19 21:09:20|2343.1|2342.8|2343.2|2342.9|2343.2|2342.9|2343.1|2342.8|10
1637356170000|2021-11-19 21:09:30|2343.3|2343|2343.1|2342.8|2343.4|2343.1|2343.1|2342.8|51
1637356180000|2021-11-19 21:09:40|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343.1|2342.8|18
1637356190000|2021-11-19 21:09:50|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343|2342.7|85
1637356200000|2021-11-19 21:10:00|2343.1|2342.8|2343.7|2343.4|2343.7|2343.4|2343.1|2342.8|67
1637356210000|2021-11-19 21:10:10|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|13
1637356220000|2021-11-19 21:10:20|2343.6|2343.3|2343.9|2343.6|2343.9|2343.6|2343.5|2343.2|34
1637356230000|2021-11-19 21:10:30|2344|2343.7|2343.7|2343.4|2344.1|2343.8|2343.6|2343.3|72
1637356240000|2021-11-19 21:10:40|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|32
1637356250000|2021-11-19 21:10:50|2343.9|2343.6|2343.9|2343.6|2344.2|2343.9|2343.9|2343.6|108
1637356260000|2021-11-19 21:11:00|2344|2343.7|2344|2343.7|2344.1|2343.8|2344|2343.7|27
1637356270000|2021-11-19 21:11:10|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|22
1637356280000|2021-11-19 21:11:20|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|30
1637356290000|2021-11-19 21:11:30|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|21
1637356300000|2021-11-19 21:11:40|2344|2343.7|2344|2343.7|2344.1|2343.8|2344|2343.7|12
1637356310000|2021-11-19 21:11:50|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|24
1637356320000|2021-11-19 21:12:00|2343.8|2343.5|2343.8|2343.5|2344|2343.7|2343.8|2343.5|68
1637356330000|2021-11-19 21:12:10|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|21
1637356340000|2021-11-19 21:12:20|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.8|2343.5|61
1637356350000|2021-11-19 21:12:30|2344|2343.7|2344.2|2343.9|2344.3|2344|2344|2343.7|157
1637356360000|2021-11-19 21:12:40|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.3|2344|23
1637356370000|2021-11-19 21:12:50|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.3|2344|26
1637356380000|2021-11-19 21:13:00|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.3|2344|37
1637356390000|2021-11-19 21:13:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|13
1637356400000|2021-11-19 21:13:20|2344.4|2344.1|2344.6|2344.3|2344.6|2344.3|2344.4|2344.1|42
1637356410000|2021-11-19 21:13:30|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|49
1637356420000|2021-11-19 21:13:40|2344.8|2344.5|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|122
1637356430000|2021-11-19 21:13:50|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.4|2344.1|11
1637356440000|2021-11-19 21:14:00|2344.7|2344.4|2344.8|2344.5|2344.9|2344.6|2344.6|2344.3|85
1637356450000|2021-11-19 21:14:10|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.8|2344.5|40
1637356460000|2021-11-19 21:14:20|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|21
1637356470000|2021-11-19 21:14:30|2344.7|2344.4|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|9
1637356480000|2021-11-19 21:14:40|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|20
1637356490000|2021-11-19 21:14:50|2344.6|2344.3|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|30
1637356500000|2021-11-19 21:15:00|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|3
1637356510000|2021-11-19 21:15:10|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|30
1637356520000|2021-11-19 21:15:20|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|71
1637356530000|2021-11-19 21:15:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|7
1637356540000|2021-11-19 21:15:40|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|7
1637356550000|2021-11-19 21:15:50|||||||||6
1637356560000|2021-11-19 21:16:00|2344|2343.7|2344|2343.7|2344|2343.7|2343.9|2343.6|27
1637356570000|2021-11-19 21:16:10|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|3
1637356580000|2021-11-19 21:16:20|2344|2343.7|2344|2343.7|2344|2343.7|2343.9|2343.6|102
1637356590000|2021-11-19 21:16:30|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.9|2343.6|16
1637356600000|2021-11-19 21:16:40|2343.8|2343.5|2343.9|2343.6|2344|2343.7|2343.8|2343.5|91
1637356610000|2021-11-19 21:16:50|2344|2343.7|2343.9|2343.6|2344.1|2343.8|2343.9|2343.6|25
1637356620000|2021-11-19 21:17:00|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|4
1637356630000|2021-11-19 21:17:10|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|10
1637356640000|2021-11-19 21:17:20|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|6
1637356650000|2021-11-19 21:17:30|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|29
1637356660000|2021-11-19 21:17:40|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|1
1637356670000|2021-11-19 21:17:50|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|0
1637356680000|2021-11-19 21:18:00|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|10
1637356690000|2021-11-19 21:18:10|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|11
1637356710000|2021-11-19 21:18:30|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|24
1637356720000|2021-11-19 21:18:40|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1637356730000|2021-11-19 21:18:50|||||||||1
1637356740000|2021-11-19 21:19:00|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|4
1637356750000|2021-11-19 21:19:10|||||||||7
1637356760000|2021-11-19 21:19:20|2343.4|2343.1|2343.3|2343|2343.4|2343.1|2343.3|2343|7
1637356770000|2021-11-19 21:19:30|2343.2|2342.9|2343.2|2342.9|2343.3|2343|2343.2|2342.9|22
1637356780000|2021-11-19 21:19:40|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|5
1637356800000|2021-11-19 21:20:00|2343.2|2342.9|2343.3|2343|2343.3|2343|2343.2|2342.9|2
1637356810000|2021-11-19 21:20:10|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|28
1637356880000|2021-11-19 21:21:20|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|0
1637356900000|2021-11-19 21:21:40|||||||||1
1637356910000|2021-11-19 21:21:50|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2
1637356920000|2021-11-19 21:22:00|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.6|2343.3|12
1637356930000|2021-11-19 21:22:10|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|5
1637356950000|2021-11-19 21:22:30|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.6|2343.3|1
1637356970000|2021-11-19 21:22:50|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.6|2343.3|16
1637357000000|2021-11-19 21:23:20|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|4
1637357010000|2021-11-19 21:23:30|2343.6|2343.3|2343.6|2343.3|2343.7|2343.4|2343.6|2343.3|4
1637357020000|2021-11-19 21:23:40|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|0
1637357040000|2021-11-19 21:24:00|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|21
1637357080000|2021-11-19 21:24:40|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|2
1637357090000|2021-11-19 21:24:50|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2
1637357100000|2021-11-19 21:25:00|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|5
1637357110000|2021-11-19 21:25:10|||||||||1
1637357120000|2021-11-19 21:25:20|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2
1637357130000|2021-11-19 21:25:30|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|3
1637357140000|2021-11-19 21:25:40|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|4
1637357150000|2021-11-19 21:25:50|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|3
1637357160000|2021-11-19 21:26:00|||||||||4
1637357170000|2021-11-19 21:26:10|||||||||1
1637357190000|2021-11-19 21:26:30|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|5
1637357200000|2021-11-19 21:26:40|||||||||4
1637357210000|2021-11-19 21:26:50|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|3
1637357220000|2021-11-19 21:27:00|2344.4|2344.1|2344.7|2344.4|2344.7|2344.4|2344.4|2344.1|33
1637357230000|2021-11-19 21:27:10|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|7
1637357240000|2021-11-19 21:27:20|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|6
1637357250000|2021-11-19 21:27:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|15
1637357260000|2021-11-19 21:27:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|4
1637357270000|2021-11-19 21:27:50|||||||||26
1637357290000|2021-11-19 21:28:10|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|17
1637357300000|2021-11-19 21:28:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|14
1637357310000|2021-11-19 21:28:30|||||||||4
1637357320000|2021-11-19 21:28:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|9
1637357330000|2021-11-19 21:28:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|9
1637357340000|2021-11-19 21:29:00|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|27
1637357350000|2021-11-19 21:29:10|2344.9|2344.6|2344.6|2344.3|2344.9|2344.6|2344.6|2344.3|15
1637357360000|2021-11-19 21:29:20|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|13
1637357370000|2021-11-19 21:29:30|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|21
1637357380000|2021-11-19 21:29:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2
1637357390000|2021-11-19 21:29:50|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|3
1637357410000|2021-11-19 21:30:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|2
1637357420000|2021-11-19 21:30:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|4
1637357430000|2021-11-19 21:30:30|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637357440000|2021-11-19 21:30:40|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|8
1637357460000|2021-11-19 21:31:00|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|5
1637357470000|2021-11-19 21:31:10|||||||||2
1637357500000|2021-11-19 21:31:40|||||||||2
1637357520000|2021-11-19 21:32:00|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.9|2344.6|2
1637357570000|2021-11-19 21:32:50|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637357580000|2021-11-19 21:33:00|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|4
1637357600000|2021-11-19 21:33:20|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|2
1637357610000|2021-11-19 21:33:30|||||||||2
1637357620000|2021-11-19 21:33:40|||||||||1
1637357670000|2021-11-19 21:34:30|||||||||1
1637357690000|2021-11-19 21:34:50|2345.1|2344.8|2345.3|2345|2345.4|2345.1|2345.1|2344.8|33
1637357700000|2021-11-19 21:35:00|2345.4|2345.1|2344.9|2344.6|2345.4|2345.1|2344.9|2344.6|47
1637357710000|2021-11-19 21:35:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|5
1637357720000|2021-11-19 21:35:20|||||||||1
1637357730000|2021-11-19 21:35:30|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|8
1637357750000|2021-11-19 21:35:50|2345|2344.7|2344.6|2344.3|2345|2344.7|2344.6|2344.3|11
1637357760000|2021-11-19 21:36:00|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|6
1637357770000|2021-11-19 21:36:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|3
1637357780000|2021-11-19 21:36:20|||||||||5
1637357790000|2021-11-19 21:36:30|||||||||3
1637357800000|2021-11-19 21:36:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|7
1637357820000|2021-11-19 21:37:00|||||||||4
1637357830000|2021-11-19 21:37:10|||||||||1
1637357860000|2021-11-19 21:37:40|||||||||1
1637357870000|2021-11-19 21:37:50|||||||||4
1637357880000|2021-11-19 21:38:00|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|1
1637357890000|2021-11-19 21:38:10|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|11
1637357900000|2021-11-19 21:38:20|2345.2|2344.9|2345|2344.7|2345.2|2344.9|2345|2344.7|5
1637357910000|2021-11-19 21:38:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|1
1637357920000|2021-11-19 21:38:40|2345|2344.7|2345|2344.7|2345|2344.7|2344.9|2344.6|3
1637357930000|2021-11-19 21:38:50|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1637357940000|2021-11-19 21:39:00|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.2|2344.9|4
1637357960000|2021-11-19 21:39:20|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|4
1637357980000|2021-11-19 21:39:40|2345.1|2344.8|2345.3|2345|2345.3|2345|2345.1|2344.8|13
1637357990000|2021-11-19 21:39:50|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637358020000|2021-11-19 21:40:20|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|5
1637358030000|2021-11-19 21:40:30|||||||||2
1637358040000|2021-11-19 21:40:40|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345|2344.7|13
1637358050000|2021-11-19 21:40:50|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|15
1637358060000|2021-11-19 21:41:00|2345.1|2344.8|2344.9|2344.6|2345.1|2344.8|2344.9|2344.6|3
1637358070000|2021-11-19 21:41:10|2345.3|2345|2345.1|2344.8|2345.3|2345|2345.1|2344.8|63
1637358080000|2021-11-19 21:41:20|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637358090000|2021-11-19 21:41:30|2345.1|2344.8|2345.3|2345|2345.3|2345|2345.1|2344.8|17
1637358100000|2021-11-19 21:41:40|||||||||1
1637358110000|2021-11-19 21:41:50|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|4
1637358120000|2021-11-19 21:42:00|||||||||3
1637358130000|2021-11-19 21:42:10|||||||||1
1637358140000|2021-11-19 21:42:20|||||||||1
1637358170000|2021-11-19 21:42:50|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637358180000|2021-11-19 21:43:00|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2
1637358190000|2021-11-19 21:43:10|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|7
1637358200000|2021-11-19 21:43:20|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|5
1637358230000|2021-11-19 21:43:50|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.3|2345|0
1637358240000|2021-11-19 21:44:00|2345.5|2345.2|2345.4|2345.1|2345.6|2345.3|2345.4|2345.1|5
1637358250000|2021-11-19 21:44:10|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|3
1637358260000|2021-11-19 21:44:20|2345.2|2344.9|2345|2344.7|2345.2|2344.9|2345|2344.7|5
1637358270000|2021-11-19 21:44:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|10
1637358280000|2021-11-19 21:44:40|2344.8|2344.5|2345|2344.7|2345|2344.7|2344.7|2344.4|8
1637358300000|2021-11-19 21:45:00|2344.9|2344.6|2345.1|2344.8|2345.1|2344.8|2344.9|2344.6|0
1637358310000|2021-11-19 21:45:10|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|4
1637358330000|2021-11-19 21:45:30|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|4
1637358340000|2021-11-19 21:45:40|||||||||1
1637358350000|2021-11-19 21:45:50|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637358360000|2021-11-19 21:46:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|7
1637358370000|2021-11-19 21:46:10|2344.9|2344.6|2345.1|2344.8|2345.1|2344.8|2344.9|2344.6|2
1637358420000|2021-11-19 21:47:00|2345.2|2344.9|2345.4|2345.1|2345.4|2345.1|2345.1|2344.8|7
1637358440000|2021-11-19 21:47:20|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|2
1637358450000|2021-11-19 21:47:30|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|1
1637358470000|2021-11-19 21:47:50|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|5
1637358490000|2021-11-19 21:48:10|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.5|2345.2|11
1637358500000|2021-11-19 21:48:20|2345.6|2345.3|2345.5|2345.2|2345.6|2345.3|2345.5|2345.2|9
1637358510000|2021-11-19 21:48:30|||||||||4
1637358520000|2021-11-19 21:48:40|2345.6|2345.3|2345.5|2345.2|2345.6|2345.3|2345.5|2345.2|6
1637358530000|2021-11-19 21:48:50|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|4
1637358540000|2021-11-19 21:49:00|2345.3|2345|2345.3|2345|2345.4|2345.1|2345.2|2344.9|6
1637358550000|2021-11-19 21:49:10|||||||||1
1637358560000|2021-11-19 21:49:20|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.3|2345|0
1637358570000|2021-11-19 21:49:30|2345.4|2345.1|2345.5|2345.2|2345.7|2345.4|2345.4|2345.1|16
1637358580000|2021-11-19 21:49:40|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.3|2345|4
1637358590000|2021-11-19 21:49:50|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637358600000|2021-11-19 21:50:00|2345.4|2345.1|2345.2|2344.9|2345.4|2345.1|2345.2|2344.9|3
1637358620000|2021-11-19 21:50:20|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|11
1637358630000|2021-11-19 21:50:30|2345|2344.7|2345|2344.7|2345.1|2344.8|2345|2344.7|0
1637358640000|2021-11-19 21:50:40|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637358650000|2021-11-19 21:50:50|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|3
1637358660000|2021-11-19 21:51:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|5
1637358670000|2021-11-19 21:51:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2
1637358680000|2021-11-19 21:51:20|||||||||6
1637358700000|2021-11-19 21:51:40|||||||||22
1637358710000|2021-11-19 21:51:50|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2
1637358720000|2021-11-19 21:52:00|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.7|2344.4|3
1637358730000|2021-11-19 21:52:10|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.5|2344.2|17
1637358740000|2021-11-19 21:52:20|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|9
1637358750000|2021-11-19 21:52:30|||||||||1
1637358760000|2021-11-19 21:52:40|2345.2|2344.9|2345.1|2344.8|2345.3|2345|2345.1|2344.8|1
1637358770000|2021-11-19 21:52:50|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|9
1637358780000|2021-11-19 21:53:00|2345.2|2344.9|2345.5|2345.2|2345.7|2345.4|2345.2|2344.9|20
1637358790000|2021-11-19 21:53:10|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|3
1637358800000|2021-11-19 21:53:20|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637358810000|2021-11-19 21:53:30|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637358820000|2021-11-19 21:53:40|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|0
1637358840000|2021-11-19 21:54:00|2345.4|2345.1|2345.1|2344.8|2345.4|2345.1|2345.1|2344.8|1
1637358850000|2021-11-19 21:54:10|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|10
1637358860000|2021-11-19 21:54:20|2345.2|2344.9|2345.7|2345.4|2345.7|2345.4|2345.2|2344.9|12
1637358870000|2021-11-19 21:54:30|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|7
1637358880000|2021-11-19 21:54:40|2346|2345.7|2346|2345.7|2346|2345.7|2346|2345.7|21
1637358890000|2021-11-19 21:54:50|2346.1|2345.8|2346.2|2345.9|2346.2|2345.9|2346|2345.7|11
1637358900000|2021-11-19 21:55:00|2346.3|2346|2346.2|2345.9|2346.4|2346.1|2346.2|2345.9|8
1637358910000|2021-11-19 21:55:10|2346.5|2346.2|2346.7|2346.4|2346.7|2346.4|2346.5|2346.2|12
1637358930000|2021-11-19 21:55:30|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2
1637358940000|2021-11-19 21:55:40|||||||||1
1637358950000|2021-11-19 21:55:50|||||||||1
1637358960000|2021-11-19 21:56:00|2346.8|2346.5|2346.7|2346.4|2346.8|2346.5|2346.7|2346.4|7
1637358990000|2021-11-19 21:56:30|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|5
1637359000000|2021-11-19 21:56:40|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|6
1637359020000|2021-11-19 21:57:00|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|0
1637359030000|2021-11-19 21:57:10|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|2
1637359040000|2021-11-19 21:57:20|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2
1637359060000|2021-11-19 21:57:40|||||||||17
1637359080000|2021-11-19 21:58:00|2346.8|2346.5|2346.7|2346.4|2346.8|2346.5|2346.7|2346.4|2
1637359090000|2021-11-19 21:58:10|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|4
1637359100000|2021-11-19 21:58:20|||||||||1
1637359110000|2021-11-19 21:58:30|2346.4|2346.1|2346.2|2345.9|2346.4|2346.1|2346.2|2345.9|22
1637359120000|2021-11-19 21:58:40|||||||||4
1637359130000|2021-11-19 21:58:50|2346.1|2345.8|2346.2|2345.9|2346.3|2346|2346.1|2345.8|8
1637359140000|2021-11-19 21:59:00|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|4
1637359150000|2021-11-19 21:59:10|||||||||2
1637359160000|2021-11-19 21:59:20|2346.2|2345.9|2346.3|2346|2346.3|2346|2346.1|2345.8|1
1637359170000|2021-11-19 21:59:30|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|31
1637359180000|2021-11-19 21:59:40|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2346|2345.7|4
1637359190000|2021-11-19 21:59:50|2346|2345.7|2346.5|2345.7|2346.5|2345.7|2345.4|2345.1|32
1637535610000|2021-11-21 23:00:10|2346.3|2345.5|2347.8|2347.5|2347.9|2347.6|2346.3|2345.5|31
1637535620000|2021-11-21 23:00:20|2347.7|2347.4|2347.3|2347|2347.9|2347.6|2347.3|2347|16
1637535630000|2021-11-21 23:00:30|2347.4|2347.1|2348|2347.7|2348|2347.7|2347.4|2347.1|13
1637535640000|2021-11-21 23:00:40|2348.1|2347.8|2348.9|2348.6|2348.9|2348.6|2348|2347.7|19
1637535650000|2021-11-21 23:00:50|2349|2348.7|2349.1|2348.8|2349.1|2348.8|2348.9|2348.6|20
1637535660000|2021-11-21 23:01:00|2349|2348.7|2349.7|2349.4|2349.7|2349.4|2348.9|2348.6|25
1637535670000|2021-11-21 23:01:10|2349.6|2349.3|2349.6|2349.3|2349.7|2349.4|2349.5|2349.2|13
1637535680000|2021-11-21 23:01:20|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.9|2349.6|4
1637535690000|2021-11-21 23:01:30|2350.3|2350|2350.3|2350|2350.4|2350.1|2350.3|2350|4
1637535700000|2021-11-21 23:01:40|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|6
1637535710000|2021-11-21 23:01:50|2350.1|2349.8|2349.8|2349.5|2350.1|2349.8|2349.8|2349.5|11
1637535720000|2021-11-21 23:02:00|2349.7|2349.4|2349.9|2349.6|2350|2349.7|2349.7|2349.4|23
1637535730000|2021-11-21 23:02:10|2349.8|2349.5|2350|2349.7|2350|2349.7|2349.7|2349.4|6
1637535740000|2021-11-21 23:02:20|2350.1|2349.8|2349.7|2349.4|2350.1|2349.8|2349.7|2349.4|5
1637535750000|2021-11-21 23:02:30|2349.6|2349.3|2349.3|2349|2349.6|2349.3|2349.3|2349|3
1637535760000|2021-11-21 23:02:40|2349.2|2348.9|2349.1|2348.8|2349.3|2349|2349.1|2348.8|19
1637535770000|2021-11-21 23:02:50|2348.9|2348.6|2348.3|2348|2348.9|2348.6|2348.3|2348|21
1637535780000|2021-11-21 23:03:00|2348.2|2347.9|2347.8|2347.5|2348.3|2348|2347.8|2347.5|12
1637535790000|2021-11-21 23:03:10|2347.7|2347.4|2347.5|2347.2|2347.7|2347.4|2347.3|2347|13
1637535800000|2021-11-21 23:03:20|2347.4|2347.1|2347.2|2346.9|2347.4|2347.1|2347.2|2346.9|11
1637535810000|2021-11-21 23:03:30|2347.1|2346.8|2346.8|2346.5|2347.2|2346.9|2346.6|2346.3|22
1637535820000|2021-11-21 23:03:40|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|11
1637535830000|2021-11-21 23:03:50|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|4
1637535840000|2021-11-21 23:04:00|2346.9|2346.6|2346.9|2346.6|2346.9|2346.6|2346.9|2346.6|6
1637535850000|2021-11-21 23:04:10|2346.7|2346.4|2346.5|2346.2|2346.7|2346.4|2346.5|2346.2|5
1637535860000|2021-11-21 23:04:20|2346.3|2346|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|6
1637535870000|2021-11-21 23:04:30|2346.1|2345.8|2346|2345.7|2346.2|2345.9|2345.8|2345.5|21
1637535880000|2021-11-21 23:04:40|2345.9|2345.6|2346.2|2345.9|2346.2|2345.9|2345.6|2345.3|6
1637535890000|2021-11-21 23:04:50|2346.1|2345.8|2346.8|2346.5|2346.8|2346.5|2346.1|2345.8|24
1637535900000|2021-11-21 23:05:00|2347|2346.7|2347|2346.7|2347.1|2346.8|2346.9|2346.6|8
1637535910000|2021-11-21 23:05:10|2347.1|2346.8|2347.3|2347|2347.3|2347|2347.1|2346.8|3
1637535920000|2021-11-21 23:05:20|2347.1|2346.8|2347.2|2346.9|2347.2|2346.9|2347.1|2346.8|7
1637535930000|2021-11-21 23:05:30|2347.3|2347|2347.6|2347.3|2347.6|2347.3|2347.3|2347|6
1637535940000|2021-11-21 23:05:40|2347.5|2347.2|2347.6|2347.3|2347.6|2347.3|2347.5|2347.2|1
1637535950000|2021-11-21 23:05:50|2347.5|2347.2|2347.6|2347.3|2347.6|2347.3|2347.5|2347.2|1
1637535960000|2021-11-21 23:06:00|2347.7|2347.4|2348|2347.7|2348|2347.7|2347.7|2347.4|5
1637535970000|2021-11-21 23:06:10|2348.1|2347.8|2348.6|2348.3|2348.7|2348.4|2348.1|2347.8|10
1637535980000|2021-11-21 23:06:20|2348.7|2348.4|2348.8|2348.5|2348.8|2348.5|2348.7|2348.4|0
1637535990000|2021-11-21 23:06:30|2348.9|2348.6|2349.1|2348.8|2349.1|2348.8|2348.9|2348.6|4
1637536000000|2021-11-21 23:06:40|2348.9|2348.6|2348.8|2348.5|2348.9|2348.6|2348.8|2348.5|3
1637536010000|2021-11-21 23:06:50|2348.6|2348.3|2348.5|2348.2|2348.6|2348.3|2348.5|2348.2|2
1637536020000|2021-11-21 23:07:00|2348.3|2348|2348.4|2348.1|2348.4|2348.1|2348.3|2348|9
1637536030000|2021-11-21 23:07:10|2348.3|2348|2348.3|2348|2348.3|2348|2348.2|2347.9|0
1637536040000|2021-11-21 23:07:20|2348.2|2347.9|2348.3|2348|2348.3|2348|2348.2|2347.9|1
1637536080000|2021-11-21 23:08:00|2348.2|2347.9|2348.5|2348.2|2348.5|2348.2|2348.2|2347.9|1
1637536090000|2021-11-21 23:08:10|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348.3|2348|1
1637536100000|2021-11-21 23:08:20|2348.5|2348.2|2348.5|2348.2|2348.6|2348.3|2348.3|2348|16
1637536130000|2021-11-21 23:08:50|2348.6|2348.3|2348.7|2348.4|2348.7|2348.4|2348.6|2348.3|1
1637536140000|2021-11-21 23:09:00|2348.6|2348.3|2348.7|2348.4|2348.8|2348.5|2348.6|2348.3|3
1637536150000|2021-11-21 23:09:10|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|3
1637536160000|2021-11-21 23:09:20|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|0
1637536170000|2021-11-21 23:09:30|2349|2348.7|2348.8|2348.5|2349|2348.7|2348.8|2348.5|3
1637536180000|2021-11-21 23:09:40|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|4
1637536190000|2021-11-21 23:09:50|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|0
1637536200000|2021-11-21 23:10:00|2348.4|2348.1|2348.5|2348.2|2348.5|2348.2|2348.4|2348.1|0
1637536210000|2021-11-21 23:10:10|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348.2|2347.9|3
1637536220000|2021-11-21 23:10:20|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|4
1637536230000|2021-11-21 23:10:30|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|3
1637536240000|2021-11-21 23:10:40|||||||||1
1637536250000|2021-11-21 23:10:50|||||||||1
1637536260000|2021-11-21 23:11:00|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2
1637536270000|2021-11-21 23:11:10|2348.4|2348.1|2348.1|2347.8|2348.4|2348.1|2348.1|2347.8|8
1637536280000|2021-11-21 23:11:20|2348.2|2347.9|2348.4|2348.1|2348.5|2348.2|2348.2|2347.9|6
1637536290000|2021-11-21 23:11:30|2348.3|2348|2348|2347.7|2348.4|2348.1|2348|2347.7|6
1637536300000|2021-11-21 23:11:40|2348.1|2347.8|2348.3|2348|2348.3|2348|2348.1|2347.8|2
1637536310000|2021-11-21 23:11:50|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2348.1|2347.8|3
1637536320000|2021-11-21 23:12:00|2348|2347.7|2348.2|2347.9|2348.2|2347.9|2347.8|2347.5|4
1637536330000|2021-11-21 23:12:10|2348.3|2348|2347.8|2347.5|2348.3|2348|2347.8|2347.5|5
1637536340000|2021-11-21 23:12:20|2347.7|2347.4|2347.6|2347.3|2347.7|2347.4|2347.4|2347.1|2
1637536350000|2021-11-21 23:12:30|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2
1637536360000|2021-11-21 23:12:40|2347.7|2347.4|2347.6|2347.3|2347.7|2347.4|2347.5|2347.2|6
1637536370000|2021-11-21 23:12:50|||||||||2
1637536380000|2021-11-21 23:13:00|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|3
1637536390000|2021-11-21 23:13:10|2347.6|2347.3|2347.3|2347|2347.6|2347.3|2347.3|2347|6
1637536400000|2021-11-21 23:13:20|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|1
1637536410000|2021-11-21 23:13:30|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|5
1637536420000|2021-11-21 23:13:40|2347.3|2347|2347.2|2346.9|2347.3|2347|2347.2|2346.9|1
1637536430000|2021-11-21 23:13:50|2347.1|2346.8|2347|2346.7|2347.1|2346.8|2347|2346.7|3
1637536440000|2021-11-21 23:14:00|2347.1|2346.8|2347.3|2347|2347.3|2347|2347.1|2346.8|6
1637536450000|2021-11-21 23:14:10|2347.2|2346.9|2346.9|2346.6|2347.2|2346.9|2346.9|2346.6|0
1637536460000|2021-11-21 23:14:20|2346.8|2346.5|2346.6|2346.3|2346.8|2346.5|2346.6|2346.3|8
1637536470000|2021-11-21 23:14:30|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|6
1637536480000|2021-11-21 23:14:40|2346.7|2346.4|2346.9|2346.6|2347|2346.7|2346.6|2346.3|7
1637536490000|2021-11-21 23:14:50|2347|2346.7|2347.2|2346.9|2347.2|2346.9|2347|2346.7|3
1637536500000|2021-11-21 23:15:00|2347.1|2346.8|2347|2346.7|2347.2|2346.9|2347|2346.7|0
1637536510000|2021-11-21 23:15:10|2347.1|2346.8|2347.1|2346.8|2347.2|2346.9|2347.1|2346.8|1
1637536520000|2021-11-21 23:15:20|2347.2|2346.9|2347.1|2346.8|2347.2|2346.9|2347.1|2346.8|1
1637536530000|2021-11-21 23:15:30|2347|2346.7|2347.1|2346.8|2347.1|2346.8|2347|2346.7|0
1637536540000|2021-11-21 23:15:40|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|2347.2|2346.9|0
1637536550000|2021-11-21 23:15:50|2347.1|2346.8|2347|2346.7|2347.1|2346.8|2347|2346.7|2
1637536560000|2021-11-21 23:16:00|2346.8|2346.5|2346.9|2346.6|2346.9|2346.6|2346.8|2346.5|5
1637536570000|2021-11-21 23:16:10|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|2
1637536590000|2021-11-21 23:16:30|||||||||1
1637536600000|2021-11-21 23:16:40|2346.9|2346.6|2347|2346.7|2347.1|2346.8|2346.9|2346.6|2
1637536630000|2021-11-21 23:17:10|2346.9|2346.6|2346.8|2346.5|2346.9|2346.6|2346.8|2346.5|0
1637536640000|2021-11-21 23:17:20|2346.9|2346.6|2346.8|2346.5|2346.9|2346.6|2346.8|2346.5|6
1637536650000|2021-11-21 23:17:30|2346.9|2346.6|2346.8|2346.5|2346.9|2346.6|2346.8|2346.5|0
1637536660000|2021-11-21 23:17:40|||||||||1
1637536670000|2021-11-21 23:17:50|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|0
1637536680000|2021-11-21 23:18:00|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|0
1637536720000|2021-11-21 23:18:40|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|4
1637536730000|2021-11-21 23:18:50|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2346.3|2346|4
1637536740000|2021-11-21 23:19:00|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|0
1637536750000|2021-11-21 23:19:10|2346.5|2346.2|2346.6|2346.3|2346.6|2346.3|2346.5|2346.2|0
1637536760000|2021-11-21 23:19:20|2346.5|2346.2|2346.4|2346.1|2346.5|2346.2|2346.4|2346.1|4
1637536780000|2021-11-21 23:19:40|2346.3|2346|2346.4|2346.1|2346.4|2346.1|2346.3|2346|1
1637536790000|2021-11-21 23:19:50|2346.3|2346|2346.5|2346.2|2346.5|2346.2|2346.3|2346|1
1637536800000|2021-11-21 23:20:00|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.5|2346.2|8
1637536820000|2021-11-21 23:20:20|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|3
1637536830000|2021-11-21 23:20:30|2346.8|2346.5|2346.8|2346.5|2346.9|2346.6|2346.7|2346.4|3
1637536840000|2021-11-21 23:20:40|2346.7|2346.4|2346.9|2346.6|2346.9|2346.6|2346.7|2346.4|3
1637536850000|2021-11-21 23:20:50|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2
1637536870000|2021-11-21 23:21:10|||||||||2
1637536880000|2021-11-21 23:21:20|2346.7|2346.4|2346.8|2346.5|2346.8|2346.5|2346.7|2346.4|1
1637536890000|2021-11-21 23:21:30|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|3
1637536900000|2021-11-21 23:21:40|2346.5|2346.2|2346.4|2346.1|2346.5|2346.2|2346.4|2346.1|1
1637536920000|2021-11-21 23:22:00|2346.5|2346.2|2346.5|2346.2|2346.6|2346.3|2346.5|2346.2|1
1637536930000|2021-11-21 23:22:10|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2346.4|2346.1|0
1637536960000|2021-11-21 23:22:40|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|0
1637536970000|2021-11-21 23:22:50|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|0
1637536980000|2021-11-21 23:23:00|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|0
1637536990000|2021-11-21 23:23:10|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2
1637537000000|2021-11-21 23:23:20|2346.9|2346.6|2346.9|2346.6|2346.9|2346.6|2346.9|2346.6|1
1637537040000|2021-11-21 23:24:00|2346.8|2346.5|2346.9|2346.6|2346.9|2346.6|2346.7|2346.4|6
1637537050000|2021-11-21 23:24:10|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|1
1637537060000|2021-11-21 23:24:20|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|1
1637537070000|2021-11-21 23:24:30|2346.8|2346.5|2346.8|2346.5|2346.9|2346.6|2346.8|2346.5|1
1637537080000|2021-11-21 23:24:40|2346.9|2346.6|2346.9|2346.6|2347|2346.7|2346.9|2346.6|4
1637537090000|2021-11-21 23:24:50|2347|2346.7|2347|2346.7|2347|2346.7|2346.9|2346.6|0
1637537100000|2021-11-21 23:25:00|2347.1|2346.8|2347.7|2347.4|2347.7|2347.4|2347|2346.7|10
1637537110000|2021-11-21 23:25:10|2347.8|2347.5|2347.7|2347.4|2347.8|2347.5|2347.7|2347.4|1
1637537120000|2021-11-21 23:25:20|2347.8|2347.5|2347.9|2347.6|2347.9|2347.6|2347.8|2347.5|4
1637537130000|2021-11-21 23:25:30|2348|2347.7|2348.6|2348.3|2348.7|2348.4|2348|2347.7|15
1637537140000|2021-11-21 23:25:40|2348.7|2348.4|2348.8|2348.5|2348.8|2348.5|2348.7|2348.4|2
1637537150000|2021-11-21 23:25:50|2349|2348.7|2348.5|2348.2|2349|2348.7|2348.5|2348.2|4
1637537160000|2021-11-21 23:26:00|2348.4|2348.1|2348.4|2348.1|2348.5|2348.2|2348.4|2348.1|3
1637537170000|2021-11-21 23:26:10|2348.6|2348.3|2348.8|2348.5|2348.8|2348.5|2348.6|2348.3|6
1637537180000|2021-11-21 23:26:20|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.8|2348.5|4
1637537190000|2021-11-21 23:26:30|2348.8|2348.5|2348.9|2348.6|2348.9|2348.6|2348.7|2348.4|0
1637537200000|2021-11-21 23:26:40|2348.8|2348.5|2348.6|2348.3|2348.8|2348.5|2348.6|2348.3|9
1637537220000|2021-11-21 23:27:00|2348.5|2348.2|2348.8|2348.5|2348.8|2348.5|2348.5|2348.2|5
1637537250000|2021-11-21 23:27:30|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.5|2348.2|2
1637537260000|2021-11-21 23:27:40|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|0
1637537270000|2021-11-21 23:27:50|||||||||1
1637537280000|2021-11-21 23:28:00|||||||||1
1637537290000|2021-11-21 23:28:10|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|0
1637537300000|2021-11-21 23:28:20|2348.5|2348.2|2348.6|2348.3|2348.6|2348.3|2348.5|2348.2|0
1637537310000|2021-11-21 23:28:30|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|0
1637537320000|2021-11-21 23:28:40|2348.5|2348.2|2348.6|2348.3|2348.6|2348.3|2348.5|2348.2|0
1637537330000|2021-11-21 23:28:50|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|0
1637537340000|2021-11-21 23:29:00|||||||||3
1637537360000|2021-11-21 23:29:20|2348.5|2348.2|2348.5|2348.2|2348.6|2348.3|2348.5|2348.2|0
1637537370000|2021-11-21 23:29:30|2348.4|2348.1|2348.4|2348.1|2348.5|2348.2|2348.4|2348.1|1
1637537380000|2021-11-21 23:29:40|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|0
1637537390000|2021-11-21 23:29:50|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348.3|2348|6
1637537400000|2021-11-21 23:30:00|2348.1|2347.8|2348.3|2348|2348.3|2348|2348.1|2347.8|5
1637537410000|2021-11-21 23:30:10|2348.5|2348.2|2348.6|2348.3|2348.7|2348.4|2348.4|2348.1|3
1637537420000|2021-11-21 23:30:20|2348.5|2348.2|2349|2348.7|2349|2348.7|2348.5|2348.2|11
1637537430000|2021-11-21 23:30:30|2348.9|2348.6|2349.1|2348.8|2349.2|2348.9|2348.9|2348.6|2
1637537440000|2021-11-21 23:30:40|2349|2348.7|2348.8|2348.5|2349|2348.7|2348.8|2348.5|5
1637537460000|2021-11-21 23:31:00|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|0
1637537490000|2021-11-21 23:31:30|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|2
1637537500000|2021-11-21 23:31:40|2348.9|2348.6|2348.8|2348.5|2348.9|2348.6|2348.8|2348.5|2
1637537510000|2021-11-21 23:31:50|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|5
1637537520000|2021-11-21 23:32:00|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.4|2348.1|3
1637537530000|2021-11-21 23:32:10|2348.5|2348.2|2348.5|2348.2|2348.6|2348.3|2348.4|2348.1|2
1637537540000|2021-11-21 23:32:20|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|0
1637537550000|2021-11-21 23:32:30|2348.3|2348|2348.2|2347.9|2348.3|2348|2348.2|2347.9|2
1637537560000|2021-11-21 23:32:40|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2
1637537570000|2021-11-21 23:32:50|2348|2347.7|2347.9|2347.6|2348|2347.7|2347.9|2347.6|2
1637537580000|2021-11-21 23:33:00|2347.8|2347.5|2347.6|2347.3|2347.8|2347.5|2347.6|2347.3|6
1637537590000|2021-11-21 23:33:10|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|0
1637537600000|2021-11-21 23:33:20|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|1
1637537610000|2021-11-21 23:33:30|2347.5|2347.2|2347.7|2347.4|2347.7|2347.4|2347.5|2347.2|2
1637537620000|2021-11-21 23:33:40|||||||||1
1637537640000|2021-11-21 23:34:00|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.6|2347.3|3
1637537650000|2021-11-21 23:34:10|||||||||1
1637537690000|2021-11-21 23:34:50|2347.7|2347.4|2347.6|2347.3|2347.7|2347.4|2347.6|2347.3|1
1637537710000|2021-11-21 23:35:10|2347.7|2347.4|2348|2347.7|2348|2347.7|2347.7|2347.4|4
1637537730000|2021-11-21 23:35:30|2348.1|2347.8|2348|2347.7|2348.1|2347.8|2348|2347.7|1
1637537740000|2021-11-21 23:35:40|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2
1637537750000|2021-11-21 23:35:50|2348.5|2348.2|2348.3|2348|2348.5|2348.2|2348.3|2348|8
1637537760000|2021-11-21 23:36:00|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.3|2348|0
1637537770000|2021-11-21 23:36:10|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|0
1637537780000|2021-11-21 23:36:20|2348.4|2348.1|2348.5|2348.2|2348.5|2348.2|2348.4|2348.1|5
1637537790000|2021-11-21 23:36:30|||||||||1
1637537800000|2021-11-21 23:36:40|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|1
1637537810000|2021-11-21 23:36:50|2349|2348.7|2349|2348.7|2349|2348.7|2348.9|2348.6|12
1637537820000|2021-11-21 23:37:00|2348.9|2348.6|2348.7|2348.4|2348.9|2348.6|2348.6|2348.3|7
1637537830000|2021-11-21 23:37:10|2348.8|2348.5|2348.6|2348.3|2348.8|2348.5|2348.6|2348.3|2
1637537840000|2021-11-21 23:37:20|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|0
1637537860000|2021-11-21 23:37:40|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.7|2348.4|0
1637537870000|2021-11-21 23:37:50|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|0
1637537880000|2021-11-21 23:38:00|2348.8|2348.5|2348.7|2348.4|2348.8|2348.5|2348.7|2348.4|1
1637537900000|2021-11-21 23:38:20|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|0
1637537910000|2021-11-21 23:38:30|2348.7|2348.4|2348.5|2348.2|2348.7|2348.4|2348.5|2348.2|1
1637537920000|2021-11-21 23:38:40|||||||||1
1637537930000|2021-11-21 23:38:50|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|0
1637537940000|2021-11-21 23:39:00|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2
1637537960000|2021-11-21 23:39:20|2348.4|2348.1|2348.2|2347.9|2348.4|2348.1|2348.2|2347.9|3
1637537970000|2021-11-21 23:39:30|2348.3|2348|2348.3|2348|2348.3|2348|2348.3|2348|1
1637538000000|2021-11-21 23:40:00|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2
1637538010000|2021-11-21 23:40:10|2348.3|2348|2348.4|2348.1|2348.4|2348.1|2348.3|2348|0
1637538020000|2021-11-21 23:40:20|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|0
1637538030000|2021-11-21 23:40:30|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|2348.4|2348.1|1
1637538040000|2021-11-21 23:40:40|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|0
1637538060000|2021-11-21 23:41:00|2348.6|2348.3|2348.7|2348.4|2348.7|2348.4|2348.6|2348.3|4
1637538070000|2021-11-21 23:41:10|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|3
1637538080000|2021-11-21 23:41:20|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|1
1637538090000|2021-11-21 23:41:30|||||||||1
1637538110000|2021-11-21 23:41:50|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|0
1637538120000|2021-11-21 23:42:00|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|6
1637538140000|2021-11-21 23:42:20|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348.3|2348|3
1637538150000|2021-11-21 23:42:30|2348.4|2348.1|2348.3|2348|2348.4|2348.1|2348.2|2347.9|5
1637538170000|2021-11-21 23:42:50|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2348.1|2347.8|0
1637538180000|2021-11-21 23:43:00|2348|2347.7|2348|2347.7|2348|2347.7|2347.9|2347.6|3
1637538200000|2021-11-21 23:43:20|||||||||1
1637538220000|2021-11-21 23:43:40|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|1
1637538230000|2021-11-21 23:43:50|2348|2347.7|2347.9|2347.6|2348|2347.7|2347.9|2347.6|1
1637538240000|2021-11-21 23:44:00|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|3
1637538250000|2021-11-21 23:44:10|||||||||1
1637538270000|2021-11-21 23:44:30|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|0
1637538280000|2021-11-21 23:44:40|2347.6|2347.3|2347.3|2347|2347.6|2347.3|2347.3|2347|0
1637538290000|2021-11-21 23:44:50|2347.2|2346.9|2347.1|2346.8|2347.2|2346.9|2347.1|2346.8|6
1637538300000|2021-11-21 23:45:00|2347.2|2346.9|2346.7|2346.4|2347.2|2346.9|2346.7|2346.4|4
1637538310000|2021-11-21 23:45:10|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.7|2346.4|4
1637538320000|2021-11-21 23:45:20|2346.7|2346.4|2346.9|2346.6|2346.9|2346.6|2346.7|2346.4|1
1637538330000|2021-11-21 23:45:30|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|5
1637538340000|2021-11-21 23:45:40|2346.5|2346.2|2346.6|2346.3|2346.6|2346.3|2346.5|2346.2|2
1637538350000|2021-11-21 23:45:50|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|0
1637538360000|2021-11-21 23:46:00|2346.5|2346.2|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|6
1637538370000|2021-11-21 23:46:10|2346.3|2346|2345.7|2345.4|2346.3|2346|2345.5|2345.2|23
1637538380000|2021-11-21 23:46:20|2345.6|2345.3|2345.4|2345.1|2345.7|2345.4|2345.3|2345|21
1637538390000|2021-11-21 23:46:30|2345.5|2345.2|2345.6|2345.3|2345.7|2345.4|2345.5|2345.2|5
1637538400000|2021-11-21 23:46:40|2345.5|2345.2|2345.5|2345.2|2345.7|2345.4|2345.5|2345.2|0
1637538410000|2021-11-21 23:46:50|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2
1637538420000|2021-11-21 23:47:00|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|0
1637538430000|2021-11-21 23:47:10|2345.4|2345.1|2345.7|2345.4|2345.7|2345.4|2345.4|2345.1|2
1637538440000|2021-11-21 23:47:20|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|0
1637538450000|2021-11-21 23:47:30|2345.8|2345.5|2345.7|2345.4|2345.8|2345.5|2345.7|2345.4|0
1637538460000|2021-11-21 23:47:40|2345.6|2345.3|2345.8|2345.5|2345.8|2345.5|2345.6|2345.3|2
1637538480000|2021-11-21 23:48:00|2345.7|2345.4|2345.7|2345.4|2345.8|2345.5|2345.7|2345.4|4
1637538490000|2021-11-21 23:48:10|2345.6|2345.3|2345.6|2345.3|2345.7|2345.4|2345.6|2345.3|0
1637538500000|2021-11-21 23:48:20|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|1
1637538510000|2021-11-21 23:48:30|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|0
1637538530000|2021-11-21 23:48:50|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|0
1637538540000|2021-11-21 23:49:00|2345.6|2345.3|2345.6|2345.3|2345.8|2345.5|2345.6|2345.3|7
1637538550000|2021-11-21 23:49:10|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|0
1637538560000|2021-11-21 23:49:20|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|0
1637538570000|2021-11-21 23:49:30|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.5|2345.2|1
1637538600000|2021-11-21 23:50:00|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|6
1637538620000|2021-11-21 23:50:20|2345.8|2345.5|2345.9|2345.6|2346.1|2345.8|2345.8|2345.5|8
1637538630000|2021-11-21 23:50:30|2345.8|2345.5|2346.1|2345.8|2346.1|2345.8|2345.8|2345.5|4
1637538640000|2021-11-21 23:50:40|||||||||1
1637538650000|2021-11-21 23:50:50|||||||||1
1637538690000|2021-11-21 23:51:30|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2
1637538700000|2021-11-21 23:51:40|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2346|2345.7|2
1637538710000|2021-11-21 23:51:50|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2346|2345.7|0
1637538720000|2021-11-21 23:52:00|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2346|2345.7|0
1637538730000|2021-11-21 23:52:10|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2346|2345.7|0
1637538740000|2021-11-21 23:52:20|2346.2|2345.9|2346.2|2345.9|2346.3|2346|2346.2|2345.9|4
1637538750000|2021-11-21 23:52:30|2346.3|2346|2346|2345.7|2346.3|2346|2346|2345.7|11
1637538760000|2021-11-21 23:52:40|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|4
1637538770000|2021-11-21 23:52:50|2346.2|2345.9|2346.3|2346|2346.3|2346|2346.2|2345.9|0
1637538780000|2021-11-21 23:53:00|||||||||1
1637538790000|2021-11-21 23:53:10|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2
1637538810000|2021-11-21 23:53:30|2346.3|2346|2346.3|2346|2346.3|2346|2346.3|2346|0
1637538820000|2021-11-21 23:53:40|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|0
1637538830000|2021-11-21 23:53:50|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|1
1637538840000|2021-11-21 23:54:00|||||||||2
1637538850000|2021-11-21 23:54:10|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|0
1637538860000|2021-11-21 23:54:20|2346.5|2346.2|2346.6|2346.3|2346.6|2346.3|2346.5|2346.2|0
1637538870000|2021-11-21 23:54:30|2346.8|2346.5|2346.7|2346.4|2346.8|2346.5|2346.7|2346.4|1
1637538880000|2021-11-21 23:54:40|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|0
1637538890000|2021-11-21 23:54:50|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|0
1637538900000|2021-11-21 23:55:00|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.7|2346.4|1
1637538910000|2021-11-21 23:55:10|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.5|2346.2|1
1637538950000|2021-11-21 23:55:50|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.6|2346.3|0
1637538960000|2021-11-21 23:56:00|2346.6|2346.3|2346.5|2346.2|2346.6|2346.3|2346.4|2346.1|2
1637538990000|2021-11-21 23:56:30|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|1
1637539000000|2021-11-21 23:56:40|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|1
1637539010000|2021-11-21 23:56:50|2346.7|2346.4|2346.6|2346.3|2346.7|2346.4|2346.5|2346.2|1
1637539030000|2021-11-21 23:57:10|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|0
1637539040000|2021-11-21 23:57:20|2346.6|2346.3|2346.5|2346.2|2346.6|2346.3|2346.5|2346.2|1
1637539050000|2021-11-21 23:57:30|2346.6|2346.3|2346.5|2346.2|2346.6|2346.3|2346.5|2346.2|0
1637539080000|2021-11-21 23:58:00|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346.1|2345.8|12
1637539090000|2021-11-21 23:58:10|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|2
1637539100000|2021-11-21 23:58:20|2346.1|2345.8|2346.2|2345.9|2346.2|2345.9|2346.1|2345.8|7
1637539110000|2021-11-21 23:58:30|2346.3|2346|2346.1|2345.8|2346.3|2346|2346.1|2345.8|2
1637539120000|2021-11-21 23:58:40|||||||||2
1637539130000|2021-11-21 23:58:50|2345.8|2345.5|2345.7|2345.4|2345.8|2345.5|2345.7|2345.4|13
1637539140000|2021-11-21 23:59:00|||||||||1
1637539150000|2021-11-21 23:59:10|2345.6|2345.3|2345.5|2345.2|2345.6|2345.3|2345.5|2345.2|11
1637539160000|2021-11-21 23:59:20|2345.3|2345|2345.5|2345.2|2345.5|2345.2|2345.3|2345|5
1637539170000|2021-11-21 23:59:30|2345.4|2345.1|2345.1|2344.8|2345.4|2345.1|2345.1|2344.8|7
1637539180000|2021-11-21 23:59:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|9
1637539190000|2021-11-21 23:59:50|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|2
1637539200000|2021-11-22 00:00:00|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.2|2344.9|12
1637539210000|2021-11-22 00:00:10|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.2|2344.9|2
1637539220000|2021-11-22 00:00:20|2345.1|2344.8|2344.8|2344.5|2345.1|2344.8|2344.8|2344.5|5
1637539230000|2021-11-22 00:00:30|2344.7|2344.4|2344|2343.7|2344.9|2344.6|2344|2343.7|56
1637539240000|2021-11-22 00:00:40|2343.9|2343.6|2343.5|2343.2|2343.9|2343.6|2343.4|2343.1|14
1637539250000|2021-11-22 00:00:50|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.4|2343.1|8
1637539260000|2021-11-22 00:01:00|2343.5|2343.2|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|10
1637539270000|2021-11-22 00:01:10|2343.4|2343.1|2344|2343.7|2344.1|2343.8|2343.4|2343.1|11
1637539280000|2021-11-22 00:01:20|2344.3|2344|2344.1|2343.8|2344.3|2344|2344.1|2343.8|7
1637539290000|2021-11-22 00:01:30|2344|2343.7|2344.3|2344|2344.3|2344|2344|2343.7|6
1637539300000|2021-11-22 00:01:40|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|3
1637539310000|2021-11-22 00:01:50|2344.6|2344.3|2344.8|2344.5|2344.9|2344.6|2344.6|2344.3|9
1637539320000|2021-11-22 00:02:00|2344.7|2344.4|2345.1|2344.8|2345.1|2344.8|2344.6|2344.3|24
1637539330000|2021-11-22 00:02:10|2345|2344.7|2345|2344.7|2345.1|2344.8|2345|2344.7|0
1637539340000|2021-11-22 00:02:20|2345.1|2344.8|2344.8|2344.5|2345.1|2344.8|2344.8|2344.5|3
1637539350000|2021-11-22 00:02:30|2344.6|2344.3|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|8
1637539360000|2021-11-22 00:02:40|2344.7|2344.4|2345|2344.7|2345|2344.7|2344.7|2344.4|9
1637539370000|2021-11-22 00:02:50|2344.9|2344.6|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|6
1637539380000|2021-11-22 00:03:00|2345.3|2345|2345.3|2345|2345.5|2345.2|2345.2|2344.9|4
1637539390000|2021-11-22 00:03:10|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.3|2345|0
1637539400000|2021-11-22 00:03:20|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.3|2345|3
1637539410000|2021-11-22 00:03:30|2345.4|2345.1|2345.7|2345.4|2345.7|2345.4|2345.4|2345.1|3
1637539420000|2021-11-22 00:03:40|2345.6|2345.3|2345.5|2345.2|2345.6|2345.3|2345.5|2345.2|2
1637539430000|2021-11-22 00:03:50|2345.6|2345.3|2345.8|2345.5|2345.8|2345.5|2345.6|2345.3|0
1637539440000|2021-11-22 00:04:00|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|0
1637539450000|2021-11-22 00:04:10|2345.8|2345.5|2345.4|2345.1|2345.9|2345.6|2345.4|2345.1|11
1637539460000|2021-11-22 00:04:20|2345.5|2345.2|2345.5|2345.2|2345.6|2345.3|2345.4|2345.1|5
1637539470000|2021-11-22 00:04:30|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.5|2345.2|0
1637539480000|2021-11-22 00:04:40|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|3
1637539490000|2021-11-22 00:04:50|2345.6|2345.3|2345.2|2344.9|2345.6|2345.3|2345.2|2344.9|10
1637539500000|2021-11-22 00:05:00|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|13
1637539510000|2021-11-22 00:05:10|2345.6|2345.3|2345.6|2345.3|2345.7|2345.4|2345.5|2345.2|5
1637539520000|2021-11-22 00:05:20|2345.7|2345.4|2345.7|2345.4|2345.8|2345.5|2345.7|2345.4|0
1637539530000|2021-11-22 00:05:30|2345.8|2345.5|2345.5|2345.2|2345.8|2345.5|2345.5|2345.2|3
1637539540000|2021-11-22 00:05:40|2345.6|2345.3|2345.8|2345.5|2345.8|2345.5|2345.5|2345.2|4
1637539550000|2021-11-22 00:05:50|2345.7|2345.4|2345.7|2345.4|2345.8|2345.5|2345.6|2345.3|12
1637539560000|2021-11-22 00:06:00|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.7|2345.4|0
1637539570000|2021-11-22 00:06:10|2345.9|2345.6|2345.9|2345.6|2346|2345.7|2345.9|2345.6|8
1637539580000|2021-11-22 00:06:20|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2345.9|2345.6|2
1637539600000|2021-11-22 00:06:40|2346|2345.7|2346|2345.7|2346|2345.7|2346|2345.7|3
1637539610000|2021-11-22 00:06:50|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346.1|2345.8|5
1637539620000|2021-11-22 00:07:00|2346.2|2345.9|2346.1|2345.8|2346.3|2346|2346.1|2345.8|3
1637539630000|2021-11-22 00:07:10|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|2346.1|2345.8|1
1637539640000|2021-11-22 00:07:20|2346.1|2345.8|2346|2345.7|2346.1|2345.8|2346|2345.7|2
1637539650000|2021-11-22 00:07:30|2346.1|2345.8|2346.2|2345.9|2346.2|2345.9|2346.1|2345.8|1
1637539660000|2021-11-22 00:07:40|2346.3|2346|2346.3|2346|2346.3|2346|2346.2|2345.9|8
1637539670000|2021-11-22 00:07:50|2346.2|2345.9|2346.3|2346|2346.3|2346|2346.2|2345.9|3
1637539680000|2021-11-22 00:08:00|2346.2|2345.9|2346.2|2345.9|2346.3|2346|2346.2|2345.9|0
1637539690000|2021-11-22 00:08:10|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|1
1637539700000|2021-11-22 00:08:20|2346|2345.7|2346|2345.7|2346|2345.7|2346|2345.7|1
1637539710000|2021-11-22 00:08:30|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|2
1637539720000|2021-11-22 00:08:40|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|11
1637539730000|2021-11-22 00:08:50|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346.1|2345.8|1
1637539740000|2021-11-22 00:09:00|2346.2|2345.9|2346.3|2346|2346.3|2346|2346.1|2345.8|6
1637539750000|2021-11-22 00:09:10|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.3|2346|0
1637539760000|2021-11-22 00:09:20|2346.5|2346.2|2346.7|2346.4|2346.7|2346.4|2346.5|2346.2|2
1637539770000|2021-11-22 00:09:30|||||||||2
1637539780000|2021-11-22 00:09:40|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|7
1637539790000|2021-11-22 00:09:50|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347|2346.7|7
1637539800000|2021-11-22 00:10:00|2347.2|2346.9|2347.3|2347|2347.3|2347|2347.1|2346.8|0
1637539810000|2021-11-22 00:10:10|2347.1|2346.8|2347.1|2346.8|2347.2|2346.9|2347.1|2346.8|8
1637539820000|2021-11-22 00:10:20|2347.3|2347|2347.9|2347.6|2347.9|2347.6|2347.3|2347|12
1637539830000|2021-11-22 00:10:30|2347.8|2347.5|2347.9|2347.6|2347.9|2347.6|2347.8|2347.5|8
1637539840000|2021-11-22 00:10:40|2348|2347.7|2348.2|2347.9|2348.2|2347.9|2348|2347.7|2
1637539850000|2021-11-22 00:10:50|2348.3|2348|2348.2|2347.9|2348.3|2348|2348.2|2347.9|1
1637539860000|2021-11-22 00:11:00|2348.3|2348|2348.4|2348.1|2348.6|2348.3|2348.3|2348|10
1637539870000|2021-11-22 00:11:10|2348.3|2348|2348|2347.7|2348.4|2348.1|2348|2347.7|11
1637539880000|2021-11-22 00:11:20|||||||||1
1637539890000|2021-11-22 00:11:30|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|3
1637539900000|2021-11-22 00:11:40|2348|2347.7|2347.8|2347.5|2348|2347.7|2347.8|2347.5|12
1637539920000|2021-11-22 00:12:00|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2348|2347.7|7
1637539930000|2021-11-22 00:12:10|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2348|2347.7|4
1637539940000|2021-11-22 00:12:20|2348|2347.7|2348|2347.7|2348.1|2347.8|2348|2347.7|3
1637539950000|2021-11-22 00:12:30|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.8|2347.5|3
1637539960000|2021-11-22 00:12:40|2348|2347.7|2347.7|2347.4|2348|2347.7|2347.7|2347.4|7
1637539970000|2021-11-22 00:12:50|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|18
1637539980000|2021-11-22 00:13:00|2347.9|2347.6|2348|2347.7|2348|2347.7|2347.8|2347.5|4
1637539990000|2021-11-22 00:13:10|||||||||5
1637540000000|2021-11-22 00:13:20|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|3
1637540010000|2021-11-22 00:13:30|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|0
1637540020000|2021-11-22 00:13:40|2347.9|2347.6|2348|2347.7|2348|2347.7|2347.9|2347.6|1
1637540030000|2021-11-22 00:13:50|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|0
1637540040000|2021-11-22 00:14:00|2347.8|2347.5|2348|2347.7|2348|2347.7|2347.8|2347.5|6
1637540050000|2021-11-22 00:14:10|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|2347.9|2347.6|0
1637540060000|2021-11-22 00:14:20|2348|2347.7|2348|2347.7|2348|2347.7|2348|2347.7|1
1637540070000|2021-11-22 00:14:30|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2
1637540080000|2021-11-22 00:14:40|2348|2347.7|2348.2|2347.9|2348.2|2347.9|2348|2347.7|3
1637540090000|2021-11-22 00:14:50|2348|2347.7|2348.1|2347.8|2348.1|2347.8|2348|2347.7|2
1637540100000|2021-11-22 00:15:00|2348.2|2347.9|2348.3|2348|2348.3|2348|2348.2|2347.9|5
1637540110000|2021-11-22 00:15:10|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2348.1|2347.8|5
1637540120000|2021-11-22 00:15:20|2348|2347.7|2347.5|2347.2|2348|2347.7|2347.4|2347.1|11
1637540130000|2021-11-22 00:15:30|2347.6|2347.3|2347.5|2347.2|2347.6|2347.3|2347.5|2347.2|1
1637540150000|2021-11-22 00:15:50|2347.7|2347.4|2347.9|2347.6|2348.2|2347.9|2347.7|2347.4|8
1637540160000|2021-11-22 00:16:00|2347.8|2347.5|2347.6|2347.3|2348|2347.7|2347.6|2347.3|4
1637540170000|2021-11-22 00:16:10|2347.5|2347.2|2347.4|2347.1|2347.7|2347.4|2347.4|2347.1|3
1637540180000|2021-11-22 00:16:20|2347.1|2346.8|2347.2|2346.9|2347.3|2347|2347.1|2346.8|4
1637540190000|2021-11-22 00:16:30|2347.1|2346.8|2347.2|2346.9|2347.2|2346.9|2347|2346.7|2
1637540210000|2021-11-22 00:16:50|2347.1|2346.8|2347.1|2346.8|2347.3|2347|2347.1|2346.8|3
1637540220000|2021-11-22 00:17:00|2347|2346.7|2346.9|2346.6|2347.1|2346.8|2346.9|2346.6|4
1637540230000|2021-11-22 00:17:10|2347|2346.7|2347|2346.7|2347.1|2346.8|2347|2346.7|29
1637540240000|2021-11-22 00:17:20|2347.1|2346.8|2347.1|2346.8|2347.1|2346.8|2347|2346.7|0
1637540250000|2021-11-22 00:17:30|2347|2346.7|2347.1|2346.8|2347.2|2346.9|2347|2346.7|8
1637540260000|2021-11-22 00:17:40|2347|2346.7|2347.1|2346.8|2347.1|2346.8|2347|2346.7|0
1637540270000|2021-11-22 00:17:50|2347|2346.7|2347.1|2346.8|2347.1|2346.8|2347|2346.7|0
1637540280000|2021-11-22 00:18:00|2347|2346.7|2347.3|2347|2347.3|2347|2347|2346.7|2
1637540290000|2021-11-22 00:18:10|2347.5|2347.2|2347.8|2347.5|2347.8|2347.5|2347.5|2347.2|5
1637540300000|2021-11-22 00:18:20|2347.7|2347.4|2347.7|2347.4|2347.9|2347.6|2347.7|2347.4|31
1637540320000|2021-11-22 00:18:40|2347.6|2347.3|2347.7|2347.4|2347.7|2347.4|2347.6|2347.3|3
1637540330000|2021-11-22 00:18:50|2347.8|2347.5|2347.7|2347.4|2347.8|2347.5|2347.7|2347.4|2
1637540340000|2021-11-22 00:19:00|2347.5|2347.2|2347.3|2347|2347.5|2347.2|2347.3|2347|2
1637540350000|2021-11-22 00:19:10|2347.2|2346.9|2347.3|2347|2347.4|2347.1|2347.2|2346.9|5
1637540360000|2021-11-22 00:19:20|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|2347.3|2347|0
1637540370000|2021-11-22 00:19:30|2347.3|2347|2347.3|2347|2347.3|2347|2347.3|2347|1
1637540380000|2021-11-22 00:19:40|2347.2|2346.9|2347.4|2347.1|2347.4|2347.1|2347.2|2346.9|0
1637540390000|2021-11-22 00:19:50|2347.3|2347|2347.3|2347|2347.3|2347|2347.2|2346.9|1
1637540400000|2021-11-22 00:20:00|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|2347.5|2347.2|2
1637540420000|2021-11-22 00:20:20|2347.7|2347.4|2347.6|2347.3|2347.7|2347.4|2347.6|2347.3|1
1637540430000|2021-11-22 00:20:30|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.6|2347.3|0
1637540450000|2021-11-22 00:20:50|2347.8|2347.5|2347.6|2347.3|2347.8|2347.5|2347.6|2347.3|5
1637540470000|2021-11-22 00:21:10|2347.8|2347.5|2347.9|2347.6|2347.9|2347.6|2347.8|2347.5|1
1637540480000|2021-11-22 00:21:20|2347.8|2347.5|2347.9|2347.6|2347.9|2347.6|2347.7|2347.4|3
1637540490000|2021-11-22 00:21:30|2347.8|2347.5|2347.9|2347.6|2347.9|2347.6|2347.8|2347.5|0
1637540500000|2021-11-22 00:21:40|2347.8|2347.5|2347.7|2347.4|2347.8|2347.5|2347.7|2347.4|1
1637540510000|2021-11-22 00:21:50|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.7|2347.4|1
1637540520000|2021-11-22 00:22:00|2347.9|2347.6|2347.6|2347.3|2347.9|2347.6|2347.6|2347.3|7
1637540540000|2021-11-22 00:22:20|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|0
1637540550000|2021-11-22 00:22:30|2347.8|2347.5|2347.9|2347.6|2347.9|2347.6|2347.8|2347.5|1
1637540560000|2021-11-22 00:22:40|2348|2347.7|2348|2347.7|2348.2|2347.9|2348|2347.7|8
1637540570000|2021-11-22 00:22:50|2348.1|2347.8|2348.3|2348|2348.3|2348|2348.1|2347.8|1
1637540580000|2021-11-22 00:23:00|2348.2|2347.9|2348.2|2347.9|2348.3|2348|2348.1|2347.8|4
1637540590000|2021-11-22 00:23:10|2348.1|2347.8|2348.3|2348|2348.3|2348|2348.1|2347.8|0
1637540640000|2021-11-22 00:24:00|2348.2|2347.9|2347.9|2347.6|2348.2|2347.9|2347.9|2347.6|8
1637540650000|2021-11-22 00:24:10|2348|2347.7|2347.8|2347.5|2348|2347.7|2347.8|2347.5|1
1637540680000|2021-11-22 00:24:40|2347.9|2347.6|2348|2347.7|2348|2347.7|2347.9|2347.6|2
1637540690000|2021-11-22 00:24:50|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2
1637540700000|2021-11-22 00:25:00|2347.9|2347.6|2347.9|2347.6|2348|2347.7|2347.7|2347.4|5
1637540710000|2021-11-22 00:25:10|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.7|2347.4|1
1637540720000|2021-11-22 00:25:20|2347.9|2347.6|2347.8|2347.5|2347.9|2347.6|2347.8|2347.5|3
1637540730000|2021-11-22 00:25:30|2347.7|2347.4|2347.8|2347.5|2347.8|2347.5|2347.7|2347.4|1
1637540740000|2021-11-22 00:25:40|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|2347.7|2347.4|1
1637540750000|2021-11-22 00:25:50|2347.8|2347.5|2347.8|2347.5|2347.9|2347.6|2347.7|2347.4|11
1637540760000|2021-11-22 00:26:00|2347.7|2347.4|2347.7|2347.4|2347.9|2347.6|2347.7|2347.4|4
1637540770000|2021-11-22 00:26:10|2347.8|2347.5|2347.7|2347.4|2347.8|2347.5|2347.7|2347.4|2
1637540780000|2021-11-22 00:26:20|2347.8|2347.5|2347.9|2347.6|2347.9|2347.6|2347.8|2347.5|0
1637540790000|2021-11-22 00:26:30|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|2347.8|2347.5|0
1637540800000|2021-11-22 00:26:40|2347.9|2347.6|2348|2347.7|2348|2347.7|2347.9|2347.6|0
1637540810000|2021-11-22 00:26:50|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|2348.1|2347.8|1
1637540820000|2021-11-22 00:27:00|2348.2|2347.9|2348.3|2348|2348.3|2348|2348.1|2347.8|6
1637540830000|2021-11-22 00:27:10|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|1
1637540840000|2021-11-22 00:27:20|2348.3|2348|2348.3|2348|2348.3|2348|2348.2|2347.9|0
1637540850000|2021-11-22 00:27:30|||||||||1
1637540860000|2021-11-22 00:27:40|2348.4|2348.1|2348.5|2348.2|2348.5|2348.2|2348.4|2348.1|8
1637540870000|2021-11-22 00:27:50|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.5|2348.2|0
1637540880000|2021-11-22 00:28:00|2348.7|2348.4|2348.9|2348.6|2349|2348.7|2348.7|2348.4|16
1637540890000|2021-11-22 00:28:10|2349|2348.7|2348.9|2348.6|2349|2348.7|2348.9|2348.6|2
1637540900000|2021-11-22 00:28:20|2349|2348.7|2348.9|2348.6|2349|2348.7|2348.9|2348.6|2
1637540910000|2021-11-22 00:28:30|2349|2348.7|2349.1|2348.8|2349.1|2348.8|2348.9|2348.6|1
1637540920000|2021-11-22 00:28:40|2349|2348.7|2348.8|2348.5|2349|2348.7|2348.8|2348.5|6
1637540930000|2021-11-22 00:28:50|2348.7|2348.4|2348.7|2348.4|2348.8|2348.5|2348.7|2348.4|6
1637540950000|2021-11-22 00:29:10|2348.4|2348.1|2348.5|2348.2|2348.5|2348.2|2348.4|2348.1|12
1637540960000|2021-11-22 00:29:20|2348.4|2348.1|2348.5|2348.2|2348.5|2348.2|2348.4|2348.1|3
1637540980000|2021-11-22 00:29:40|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|2348.6|2348.3|4
1637540990000|2021-11-22 00:29:50|2348.7|2348.4|2348.7|2348.4|2348.7|2348.4|2348.6|2348.3|2
1637541000000|2021-11-22 00:30:00|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|10
1637541010000|2021-11-22 00:30:10|2348.7|2348.4|2348.8|2348.5|2348.8|2348.5|2348.6|2348.3|22
1637541020000|2021-11-22 00:30:20|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|1
1637541030000|2021-11-22 00:30:30|2348.5|2348.2|2348.3|2348|2348.5|2348.2|2348.3|2348|5
1637541040000|2021-11-22 00:30:40|2348.2|2347.9|2348|2347.7|2348.2|2347.9|2348|2347.7|4
1637541050000|2021-11-22 00:30:50|2347.9|2347.6|2348.1|2347.8|2348.1|2347.8|2347.9|2347.6|3
1637541060000|2021-11-22 00:31:00|||||||||1
1637541070000|2021-11-22 00:31:10|2348|2347.7|2348|2347.7|2348|2347.7|2347.9|2347.6|1
1637541080000|2021-11-22 00:31:20|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2348.1|2347.8|3
1637541090000|2021-11-22 00:31:30|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2
1637541100000|2021-11-22 00:31:40|2348.3|2348|2348.9|2348.6|2349|2348.7|2348.2|2347.9|27
1637541110000|2021-11-22 00:31:50|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2
1637541120000|2021-11-22 00:32:00|2348.9|2348.6|2348.7|2348.4|2348.9|2348.6|2348.7|2348.4|4
1637541130000|2021-11-22 00:32:10|2348.8|2348.5|2349|2348.7|2349|2348.7|2348.8|2348.5|8
1637541140000|2021-11-22 00:32:20|2349.1|2348.8|2349|2348.7|2349.1|2348.8|2349|2348.7|4
1637541150000|2021-11-22 00:32:30|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|0
1637541160000|2021-11-22 00:32:40|2349.2|2348.9|2349.3|2349|2349.3|2349|2349.2|2348.9|1
1637541170000|2021-11-22 00:32:50|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|1
1637541180000|2021-11-22 00:33:00|2349|2348.7|2349.1|2348.8|2349.1|2348.8|2349|2348.7|3
1637541190000|2021-11-22 00:33:10|2349|2348.7|2349.2|2348.9|2349.2|2348.9|2349|2348.7|10
1637541200000|2021-11-22 00:33:20|2349.3|2349|2349.3|2349|2349.3|2349|2349.2|2348.9|10
1637541210000|2021-11-22 00:33:30|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|7
1637541220000|2021-11-22 00:33:40|2349.3|2349|2349.3|2349|2349.3|2349|2349.3|2349|16
1637541230000|2021-11-22 00:33:50|2349.2|2348.9|2349.3|2349|2349.3|2349|2349.2|2348.9|6
1637541240000|2021-11-22 00:34:00|2349.2|2348.9|2349.3|2349|2349.3|2349|2349.2|2348.9|1
1637541250000|2021-11-22 00:34:10|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2349.1|2348.8|2
1637541260000|2021-11-22 00:34:20|||||||||8
1637541270000|2021-11-22 00:34:30|2349|2348.7|2349.1|2348.8|2349.2|2348.9|2349|2348.7|4
1637541280000|2021-11-22 00:34:40|2349|2348.7|2348.9|2348.6|2349|2348.7|2348.9|2348.6|2
1637541290000|2021-11-22 00:34:50|||||||||3
1637541300000|2021-11-22 00:35:00|2349|2348.7|2349.1|2348.8|2349.1|2348.8|2349|2348.7|30
1637541310000|2021-11-22 00:35:10|2349.3|2349|2349.3|2349|2349.4|2349.1|2349.3|2349|6
1637541320000|2021-11-22 00:35:20|2349.4|2349.1|2349.3|2349|2349.4|2349.1|2349.3|2349|0
1637541330000|2021-11-22 00:35:30|2349.2|2348.9|2349.1|2348.8|2349.3|2349|2349.1|2348.8|2
1637541340000|2021-11-22 00:35:40|2349.2|2348.9|2349.1|2348.8|2349.2|2348.9|2349|2348.7|4
1637541350000|2021-11-22 00:35:50|2349|2348.7|2349|2348.7|2349|2348.7|2349|2348.7|1
1637541360000|2021-11-22 00:36:00|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2
1637541370000|2021-11-22 00:36:10|2349|2348.7|2349|2348.7|2349|2348.7|2348.9|2348.6|2
1637541380000|2021-11-22 00:36:20|2348.9|2348.6|2349|2348.7|2349|2348.7|2348.9|2348.6|1
1637541390000|2021-11-22 00:36:30|2348.9|2348.6|2349.1|2348.8|2349.2|2348.9|2348.9|2348.6|1
1637541400000|2021-11-22 00:36:40|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|2349.2|2348.9|1
1637541410000|2021-11-22 00:36:50|||||||||1
1637541420000|2021-11-22 00:37:00|2349.1|2348.8|2349|2348.7|2349.1|2348.8|2348.9|2348.6|14
1637541430000|2021-11-22 00:37:10|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|2348.9|2348.6|3
1637541440000|2021-11-22 00:37:20|||||||||7
1637541450000|2021-11-22 00:37:30|2349|2348.7|2349|2348.7|2349|2348.7|2348.9|2348.6|27
1637541460000|2021-11-22 00:37:40|2348.9|2348.6|2348.9|2348.6|2349|2348.7|2348.9|2348.6|3
1637541470000|2021-11-22 00:37:50|2348.7|2348.4|2348.7|2348.4|2348.8|2348.5|2348.7|2348.4|9
1637541480000|2021-11-22 00:38:00|2348.8|2348.5|2348.6|2348.3|2348.8|2348.5|2348.4|2348.1|9
1637541490000|2021-11-22 00:38:10|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|6
1637541500000|2021-11-22 00:38:20|2348.6|2348.3|2348.9|2348.6|2348.9|2348.6|2348.6|2348.3|19
1637541510000|2021-11-22 00:38:30|2349.1|2348.8|2349.5|2349.2|2349.5|2349.2|2349.1|2348.8|25
1637541520000|2021-11-22 00:38:40|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.5|2349.2|25
1637541530000|2021-11-22 00:38:50|2349.6|2349.3|2349.6|2349.3|2349.7|2349.4|2349.5|2349.2|8
1637541540000|2021-11-22 00:39:00|2349.7|2349.4|2349.5|2349.2|2349.7|2349.4|2349.5|2349.2|5
1637541550000|2021-11-22 00:39:10|2349.4|2349.1|2349.5|2349.2|2349.5|2349.2|2349.4|2349.1|3
1637541560000|2021-11-22 00:39:20|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2349.2|2348.9|4
1637541570000|2021-11-22 00:39:30|2349.3|2349|2349.3|2349|2349.4|2349.1|2349.2|2348.9|2
1637541580000|2021-11-22 00:39:40|2349.4|2349.1|2349.3|2349|2349.4|2349.1|2349.3|2349|0
1637541590000|2021-11-22 00:39:50|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|4
1637541600000|2021-11-22 00:40:00|2349.5|2349.2|2349.6|2349.3|2349.6|2349.3|2349.4|2349.1|3
1637541610000|2021-11-22 00:40:10|2349.5|2349.2|2349.6|2349.3|2349.6|2349.3|2349.5|2349.2|3
1637541630000|2021-11-22 00:40:30|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|2349.7|2349.4|0
1637541640000|2021-11-22 00:40:40|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|2349.6|2349.3|1
1637541650000|2021-11-22 00:40:50|2349.5|2349.2|2349.7|2349.4|2349.7|2349.4|2349.5|2349.2|8
1637541660000|2021-11-22 00:41:00|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.6|2349.3|1
1637541670000|2021-11-22 00:41:10|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.6|2349.3|7
1637541680000|2021-11-22 00:41:20|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2349.5|2349.2|2
1637541690000|2021-11-22 00:41:30|2349.4|2349.1|2349.6|2349.3|2349.6|2349.3|2349.4|2349.1|4
1637541700000|2021-11-22 00:41:40|2349.7|2349.4|2349.8|2349.5|2349.8|2349.5|2349.7|2349.4|4
1637541720000|2021-11-22 00:42:00|2349.7|2349.4|2349.8|2349.5|2349.8|2349.5|2349.7|2349.4|1
1637541730000|2021-11-22 00:42:10|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|2350.1|2349.8|15
1637541740000|2021-11-22 00:42:20|||||||||1
1637541760000|2021-11-22 00:42:40|2350|2349.7|2350.1|2349.8|2350.1|2349.8|2350|2349.7|2
1637541770000|2021-11-22 00:42:50|2350|2349.7|2350.1|2349.8|2350.1|2349.8|2350|2349.7|1
1637541780000|2021-11-22 00:43:00|||||||||2
1637541790000|2021-11-22 00:43:10|2350|2349.7|2350|2349.7|2350|2349.7|2350|2349.7|2
1637541800000|2021-11-22 00:43:20|2350.1|2349.8|2350.2|2349.9|2350.2|2349.9|2350.1|2349.8|2
1637541810000|2021-11-22 00:43:30|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|8
1637541820000|2021-11-22 00:43:40|2350.5|2350.2|2350.3|2350|2350.5|2350.2|2350.3|2350|3
1637541830000|2021-11-22 00:43:50|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.3|2350|3
1637541840000|2021-11-22 00:44:00|||||||||3
1637541850000|2021-11-22 00:44:10|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|1
1637541860000|2021-11-22 00:44:20|2350.4|2350.1|2350.5|2350.2|2350.5|2350.2|2350.4|2350.1|2
1637541870000|2021-11-22 00:44:30|||||||||2
1637541880000|2021-11-22 00:44:40|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|2350.4|2350.1|3
1637541890000|2021-11-22 00:44:50|2350.3|2350|2350.4|2350.1|2350.5|2350.2|2350.3|2350|2
1637541900000|2021-11-22 00:45:00|2350.5|2350.2|2350.6|2350.3|2350.6|2350.3|2350.5|2350.2|1
1637541910000|2021-11-22 00:45:10|2350.5|2350.2|2350.4|2350.1|2350.5|2350.2|2350.4|2350.1|6
1637541920000|2021-11-22 00:45:20|2350.2|2349.9|2350.2|2349.9|2350.2|2349.9|2350.1|2349.8|19
1637541930000|2021-11-22 00:45:30|2350.3|2350|2350.3|2350|2350.3|2350|2350.3|2350|2
1637541940000|2021-11-22 00:45:40|2350.2|2349.9|2350.4|2350.1|2350.4|2350.1|2350.2|2349.9|12
1637541950000|2021-11-22 00:45:50|2350.5|2350.2|2350.5|2350.2|2350.6|2350.3|2350.5|2350.2|9
1637541960000|2021-11-22 00:46:00|2350.6|2350.3|2350.8|2350.5|2351|2350.7|2350.6|2350.3|30
1637541970000|2021-11-22 00:46:10|||||||||1
1637541980000|2021-11-22 00:46:20|2350.9|2350.6|2351.1|2350.8|2351.1|2350.8|2350.9|2350.6|3
1637542010000|2021-11-22 00:46:50|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|6
1637542020000|2021-11-22 00:47:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.2|2350.9|6
1637542030000|2021-11-22 00:47:10|2351.4|2351.1|2351.1|2350.8|2351.4|2351.1|2351.1|2350.8|4
1637542040000|2021-11-22 00:47:20|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|5
1637542050000|2021-11-22 00:47:30|2350.8|2350.5|2350.8|2350.5|2350.9|2350.6|2350.8|2350.5|3
1637542060000|2021-11-22 00:47:40|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|2350.9|2350.6|4
1637542080000|2021-11-22 00:48:00|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|2
1637542090000|2021-11-22 00:48:10|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2351|2350.7|1
1637542100000|2021-11-22 00:48:20|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|5
1637542110000|2021-11-22 00:48:30|2351.3|2351|2351.4|2351.1|2351.5|2351.2|2351.2|2350.9|31
1637542120000|2021-11-22 00:48:40|2351.5|2351.2|2351.7|2351.4|2351.7|2351.4|2351.4|2351.1|27
1637542130000|2021-11-22 00:48:50|2351.6|2351.3|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|5
1637542140000|2021-11-22 00:49:00|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|5
1637542150000|2021-11-22 00:49:10|2351.4|2351.1|2351.3|2351|2351.4|2351.1|2351.3|2351|4
1637542160000|2021-11-22 00:49:20|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.3|2351|1
1637542170000|2021-11-22 00:49:30|2351.5|2351.2|2351.3|2351|2351.5|2351.2|2351.3|2351|1
1637542180000|2021-11-22 00:49:40|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.3|2351|3
1637542200000|2021-11-22 00:50:00|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.5|2351.2|3
1637542210000|2021-11-22 00:50:10|2351.7|2351.4|2351.7|2351.4|2351.8|2351.5|2351.6|2351.3|13
1637542220000|2021-11-22 00:50:20|2351.6|2351.3|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|1
1637542230000|2021-11-22 00:50:30|2351.7|2351.4|2351.5|2351.2|2351.7|2351.4|2351.5|2351.2|2
1637542240000|2021-11-22 00:50:40|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|0
1637542250000|2021-11-22 00:50:50|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|1
1637542260000|2021-11-22 00:51:00|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|0
1637542270000|2021-11-22 00:51:10|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|3
1637542290000|2021-11-22 00:51:30|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2
1637542300000|2021-11-22 00:51:40|2351.5|2351.2|2351.5|2351.2|2351.6|2351.3|2351.5|2351.2|3
1637542310000|2021-11-22 00:51:50|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|3
1637542320000|2021-11-22 00:52:00|2351.8|2351.5|2351.5|2351.2|2351.8|2351.5|2351.5|2351.2|8
1637542330000|2021-11-22 00:52:10|||||||||8
1637542340000|2021-11-22 00:52:20|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|3
1637542350000|2021-11-22 00:52:30|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|0
1637542360000|2021-11-22 00:52:40|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|4
1637542370000|2021-11-22 00:52:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|3
1637542380000|2021-11-22 00:53:00|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|8
1637542390000|2021-11-22 00:53:10|||||||||5
1637542400000|2021-11-22 00:53:20|||||||||1
1637542410000|2021-11-22 00:53:30|||||||||1
1637542420000|2021-11-22 00:53:40|2351.2|2350.9|2351.3|2351|2351.3|2351|2351.2|2350.9|3
1637542430000|2021-11-22 00:53:50|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|3
1637542440000|2021-11-22 00:54:00|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|1
1637542450000|2021-11-22 00:54:10|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|4
1637542460000|2021-11-22 00:54:20|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|2351.1|2350.8|10
1637542470000|2021-11-22 00:54:30|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|1
1637542480000|2021-11-22 00:54:40|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|2
1637542500000|2021-11-22 00:55:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|0
1637542510000|2021-11-22 00:55:10|2351.2|2350.9|2351.5|2351.2|2351.5|2351.2|2351.2|2350.9|7
1637542520000|2021-11-22 00:55:20|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.4|2351.1|3
1637542530000|2021-11-22 00:55:30|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2
1637542550000|2021-11-22 00:55:50|||||||||3
1637542560000|2021-11-22 00:56:00|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|7
1637542570000|2021-11-22 00:56:10|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2
1637542580000|2021-11-22 00:56:20|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|6
1637542590000|2021-11-22 00:56:30|2351.3|2351|2351.4|2351.1|2351.4|2351.1|2351.3|2351|1
1637542600000|2021-11-22 00:56:40|2351.3|2351|2351.4|2351.1|2351.4|2351.1|2351.3|2351|0
1637542620000|2021-11-22 00:57:00|2351.3|2351|2351.4|2351.1|2351.4|2351.1|2351.3|2351|1
1637542640000|2021-11-22 00:57:20|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.2|2350.9|3
1637542650000|2021-11-22 00:57:30|2351.4|2351.1|2351.3|2351|2351.4|2351.1|2351.3|2351|2
1637542660000|2021-11-22 00:57:40|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|0
1637542670000|2021-11-22 00:57:50|2351.3|2351|2351.4|2351.1|2351.4|2351.1|2351.3|2351|1
1637542680000|2021-11-22 00:58:00|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|0
1637542720000|2021-11-22 00:58:40|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.3|2351|3
1637542730000|2021-11-22 00:58:50|2351.3|2351|2351.3|2351|2351.3|2351|2351.3|2351|1
1637542740000|2021-11-22 00:59:00|2351.4|2351.1|2351.3|2351|2351.4|2351.1|2351.3|2351|0
1637542760000|2021-11-22 00:59:20|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|4
1637542780000|2021-11-22 00:59:40|||||||||1
1637542790000|2021-11-22 00:59:50|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|5
1637542800000|2021-11-22 01:00:00|2351|2350.7|2351.4|2351.1|2351.4|2351.1|2350.9|2350.6|20
1637542810000|2021-11-22 01:00:10|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|0
1637542820000|2021-11-22 01:00:20|||||||||7
1637542830000|2021-11-22 01:00:30|2351.6|2351.3|2351.7|2351.4|2351.8|2351.5|2351.6|2351.3|36
1637542840000|2021-11-22 01:00:40|2351.8|2351.5|2352.1|2351.8|2352.1|2351.8|2351.7|2351.4|23
1637542850000|2021-11-22 01:00:50|2351.9|2351.6|2351.9|2351.6|2352.1|2351.8|2351.9|2351.6|8
1637542860000|2021-11-22 01:01:00|2351.6|2351.3|2351.2|2350.9|2351.6|2351.3|2351.1|2350.8|19
1637542870000|2021-11-22 01:01:10|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.2|2350.9|6
1637542880000|2021-11-22 01:01:20|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|2351.4|2351.1|4
1637542890000|2021-11-22 01:01:30|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|2351.5|2351.2|3
1637542900000|2021-11-22 01:01:40|2351.6|2351.3|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|8
1637542910000|2021-11-22 01:01:50|2351.7|2351.4|2351.8|2351.5|2351.9|2351.6|2351.7|2351.4|2
1637542920000|2021-11-22 01:02:00|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.7|2351.4|4
1637542930000|2021-11-22 01:02:10|2352|2351.7|2352.2|2351.9|2352.2|2351.9|2352|2351.7|1
1637542940000|2021-11-22 01:02:20|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|2
1637542950000|2021-11-22 01:02:30|2352.1|2351.8|2352|2351.7|2352.2|2351.9|2352|2351.7|7
1637542960000|2021-11-22 01:02:40|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2352|2351.7|1
1637542970000|2021-11-22 01:02:50|2352.1|2351.8|2352.1|2351.8|2352.3|2352|2352.1|2351.8|25
1637542980000|2021-11-22 01:03:00|2352|2351.7|2351.9|2351.6|2352|2351.7|2351.9|2351.6|12
1637542990000|2021-11-22 01:03:10|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|7
1637543010000|2021-11-22 01:03:30|2351.9|2351.6|2352|2351.7|2352|2351.7|2351.9|2351.6|4
1637543020000|2021-11-22 01:03:40|2351.9|2351.6|2351.9|2351.6|2352|2351.7|2351.9|2351.6|0
1637543030000|2021-11-22 01:03:50|2351.8|2351.5|2351.7|2351.4|2351.8|2351.5|2351.7|2351.4|3
1637543040000|2021-11-22 01:04:00|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.5|2351.2|3
1637543060000|2021-11-22 01:04:20|2351.6|2351.3|2351.7|2351.4|2351.7|2351.4|2351.6|2351.3|0
1637543070000|2021-11-22 01:04:30|2351.6|2351.3|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|2
1637543080000|2021-11-22 01:04:40|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2351.9|2351.6|4
1637543090000|2021-11-22 01:04:50|2352.2|2351.9|2352.3|2352|2352.3|2352|2352.1|2351.8|9
1637543100000|2021-11-22 01:05:00|2352.4|2352.1|2352.5|2352.2|2352.5|2352.2|2352.4|2352.1|26
1637543110000|2021-11-22 01:05:10|2352.3|2352|2352.3|2352|2352.3|2352|2352.3|2352|2
1637543120000|2021-11-22 01:05:20|2352.2|2351.9|2352.1|2351.8|2352.3|2352|2352.1|2351.8|4
1637543130000|2021-11-22 01:05:30|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|2
1637543140000|2021-11-22 01:05:40|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2352|2351.7|2
1637543150000|2021-11-22 01:05:50|2352|2351.7|2352.2|2351.9|2352.2|2351.9|2352|2351.7|2
1637543160000|2021-11-22 01:06:00|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2352|2351.7|2
1637543190000|2021-11-22 01:06:30|||||||||2
1637543200000|2021-11-22 01:06:40|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|1
1637543210000|2021-11-22 01:06:50|2352|2351.7|2352|2351.7|2352|2351.7|2351.9|2351.6|9
1637543220000|2021-11-22 01:07:00|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.8|2351.5|2
1637543230000|2021-11-22 01:07:10|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.7|2351.4|5
1637543240000|2021-11-22 01:07:20|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.8|2351.5|1
1637543250000|2021-11-22 01:07:30|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|2351.6|2351.3|4
1637543270000|2021-11-22 01:07:50|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.6|2351.3|3
1637543290000|2021-11-22 01:08:10|2351.6|2351.3|2351.9|2351.6|2351.9|2351.6|2351.6|2351.3|2
1637543300000|2021-11-22 01:08:20|2352|2351.7|2352.1|2351.8|2352.1|2351.8|2352|2351.7|0
1637543310000|2021-11-22 01:08:30|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2352.2|2351.9|2
1637543320000|2021-11-22 01:08:40|2352.4|2352.1|2352.6|2352.3|2352.6|2352.3|2352.4|2352.1|8
1637543330000|2021-11-22 01:08:50|2352.9|2352.6|2352.9|2352.6|2353.1|2352.8|2352.9|2352.6|25
1637543340000|2021-11-22 01:09:00|2353|2352.7|2353|2352.7|2353.2|2352.9|2353|2352.7|16
1637543350000|2021-11-22 01:09:10|2353.1|2352.8|2353.6|2353.3|2353.6|2353.3|2353.1|2352.8|42
1637543360000|2021-11-22 01:09:20|2353.5|2353.2|2353.8|2353.5|2354.1|2353.8|2353.5|2353.2|44
1637543370000|2021-11-22 01:09:30|2353.6|2353.3|2353.6|2353.3|2353.8|2353.5|2353.6|2353.3|9
1637543380000|2021-11-22 01:09:40|2353.5|2353.2|2353.6|2353.3|2353.7|2353.4|2353.3|2353|27
1637543390000|2021-11-22 01:09:50|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|29
1637543400000|2021-11-22 01:10:00|2353.9|2353.6|2353.7|2353.4|2354|2353.7|2353.7|2353.4|14
1637543410000|2021-11-22 01:10:10|2353.8|2353.5|2353.6|2353.3|2353.8|2353.5|2353.6|2353.3|5
1637543420000|2021-11-22 01:10:20|2353.5|2353.2|2353.7|2353.4|2353.7|2353.4|2353.5|2353.2|18
1637543430000|2021-11-22 01:10:30|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|3
1637543440000|2021-11-22 01:10:40|2353.7|2353.4|2353.6|2353.3|2353.7|2353.4|2353.6|2353.3|7
1637543450000|2021-11-22 01:10:50|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|2353.8|2353.5|10
1637543460000|2021-11-22 01:11:00|2353.7|2353.4|2353.4|2353.1|2353.7|2353.4|2353.4|2353.1|4
1637543470000|2021-11-22 01:11:10|2353.3|2353|2353.1|2352.8|2353.4|2353.1|2353.1|2352.8|7
1637543480000|2021-11-22 01:11:20|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353|2352.7|6
1637543490000|2021-11-22 01:11:30|2353.1|2352.8|2353.1|2352.8|2353.2|2352.9|2353.1|2352.8|4
1637543500000|2021-11-22 01:11:40|2353|2352.7|2353.5|2353.2|2353.6|2353.3|2353|2352.7|5
1637543510000|2021-11-22 01:11:50|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|0
1637543530000|2021-11-22 01:12:10|2353.3|2353|2353.3|2353|2353.3|2353|2353.3|2353|1
1637543540000|2021-11-22 01:12:20|2353.2|2352.9|2353.3|2353|2353.3|2353|2353.2|2352.9|1
1637543550000|2021-11-22 01:12:30|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|0
1637543560000|2021-11-22 01:12:40|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|0
1637543570000|2021-11-22 01:12:50|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.5|2353.2|10
1637543580000|2021-11-22 01:13:00|2353.5|2353.2|2353.4|2353.1|2353.5|2353.2|2353.4|2353.1|1
1637543590000|2021-11-22 01:13:10|||||||||2
1637543600000|2021-11-22 01:13:20|2353.3|2353|2353.1|2352.8|2353.4|2353.1|2353.1|2352.8|5
1637543610000|2021-11-22 01:13:30|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|1
1637543620000|2021-11-22 01:13:40|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2353.1|2352.8|2
1637543630000|2021-11-22 01:13:50|2353|2352.7|2353.2|2352.9|2353.2|2352.9|2353|2352.7|6
1637543640000|2021-11-22 01:14:00|2353.1|2352.8|2353.2|2352.9|2353.2|2352.9|2353.1|2352.8|6
1637543650000|2021-11-22 01:14:10|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|2353.4|2353.1|9
1637543660000|2021-11-22 01:14:20|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|13
1637543670000|2021-11-22 01:14:30|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|2353.7|2353.4|7
1637543680000|2021-11-22 01:14:40|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|2353.9|2353.6|6
1637543690000|2021-11-22 01:14:50|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2353.9|2353.6|20
1637543700000|2021-11-22 01:15:00|2354.2|2353.9|2353.5|2353.2|2354.3|2354|2353.5|2353.2|31
1637543710000|2021-11-22 01:15:10|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|2353.6|2353.3|1
1637543720000|2021-11-22 01:15:20|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.7|2353.4|4
1637543730000|2021-11-22 01:15:30|2354|2353.7|2353.9|2353.6|2354|2353.7|2353.7|2353.4|6
1637543740000|2021-11-22 01:15:40|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2354|2353.7|5
1637543750000|2021-11-22 01:15:50|2354.3|2354|2354.2|2353.9|2354.3|2354|2354.2|2353.9|0
1637543760000|2021-11-22 01:16:00|2354.3|2354|2354|2353.7|2354.3|2354|2354|2353.7|9
1637543770000|2021-11-22 01:16:10|2353.7|2353.4|2353.6|2353.3|2353.8|2353.5|2353.5|2353.2|14
1637543780000|2021-11-22 01:16:20|2353.5|2353.2|2353.5|2353.2|2353.6|2353.3|2353.4|2353.1|5
1637543790000|2021-11-22 01:16:30|2353.6|2353.3|2354|2353.7|2354|2353.7|2353.6|2353.3|10
1637543800000|2021-11-22 01:16:40|2354.1|2353.8|2354|2353.7|2354.1|2353.8|2354|2353.7|8
1637543810000|2021-11-22 01:16:50|2354.1|2353.8|2353.9|2353.6|2354.1|2353.8|2353.9|2353.6|1
1637543820000|2021-11-22 01:17:00|2354|2353.7|2354.1|2353.8|2354.1|2353.8|2354|2353.7|1
1637543830000|2021-11-22 01:17:10|2354.2|2353.9|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|4
1637543840000|2021-11-22 01:17:20|2354.3|2354|2354.3|2354|2354.5|2354.2|2354.3|2354|23
1637543850000|2021-11-22 01:17:30|2354.1|2353.8|2354.2|2353.9|2354.2|2353.9|2354.1|2353.8|5
1637543860000|2021-11-22 01:17:40|2354.1|2353.8|2354.3|2354|2354.3|2354|2354.1|2353.8|5
1637543870000|2021-11-22 01:17:50|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.3|2354|6
1637543880000|2021-11-22 01:18:00|2354.4|2354.1|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|2
1637543890000|2021-11-22 01:18:10|2354.5|2354.2|2354.8|2354.5|2354.8|2354.5|2354.5|2354.2|12
1637543900000|2021-11-22 01:18:20|2354.6|2354.3|2354.9|2354.6|2354.9|2354.6|2354.6|2354.3|3
1637543910000|2021-11-22 01:18:30|2355|2354.7|2354.9|2354.6|2355|2354.7|2354.9|2354.6|4
1637543920000|2021-11-22 01:18:40|2355|2354.7|2354.8|2354.5|2355|2354.7|2354.8|2354.5|7
1637543930000|2021-11-22 01:18:50|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|1
1637543940000|2021-11-22 01:19:00|2354.6|2354.3|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|10
1637543950000|2021-11-22 01:19:10|2354.6|2354.3|2354.7|2354.4|2354.7|2354.4|2354.6|2354.3|10
1637543960000|2021-11-22 01:19:20|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|3
1637543970000|2021-11-22 01:19:30|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|3
1637543980000|2021-11-22 01:19:40|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2
1637543990000|2021-11-22 01:19:50|2354.5|2354.2|2354.5|2354.2|2354.6|2354.3|2354.5|2354.2|3
1637544000000|2021-11-22 01:20:00|2354.6|2354.3|2354.7|2354.4|2354.8|2354.5|2354.6|2354.3|5
1637544010000|2021-11-22 01:20:10|2354.6|2354.3|2354.4|2354.1|2354.6|2354.3|2354.4|2354.1|8
1637544020000|2021-11-22 01:20:20|2354.3|2354|2354.3|2354|2354.4|2354.1|2354.3|2354|8
1637544030000|2021-11-22 01:20:30|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.3|2354|7
1637544040000|2021-11-22 01:20:40|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|1
1637544050000|2021-11-22 01:20:50|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|0
1637544060000|2021-11-22 01:21:00|2354.5|2354.2|2354.5|2354.2|2354.5|2354.2|2354.4|2354.1|0
1637544070000|2021-11-22 01:21:10|2354.4|2354.1|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|5
1637544080000|2021-11-22 01:21:20|2354.3|2354|2354.4|2354.1|2354.4|2354.1|2354.3|2354|2
1637544090000|2021-11-22 01:21:30|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|0
1637544100000|2021-11-22 01:21:40|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|1
1637544110000|2021-11-22 01:21:50|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.3|2354|2
1637544120000|2021-11-22 01:22:00|2354.5|2354.2|2354.6|2354.3|2354.7|2354.4|2354.4|2354.1|2
1637544130000|2021-11-22 01:22:10|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2
1637544140000|2021-11-22 01:22:20|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|2354.6|2354.3|6
1637544150000|2021-11-22 01:22:30|2354.7|2354.4|2354.8|2354.5|2354.9|2354.6|2354.7|2354.4|13
1637544160000|2021-11-22 01:22:40|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|1
1637544180000|2021-11-22 01:23:00|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|4
1637544190000|2021-11-22 01:23:10|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2
1637544200000|2021-11-22 01:23:20|2354.6|2354.3|2354.7|2354.4|2354.8|2354.5|2354.6|2354.3|3
1637544210000|2021-11-22 01:23:30|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|0
1637544220000|2021-11-22 01:23:40|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.7|2354.4|2
1637544230000|2021-11-22 01:23:50|||||||||4
1637544240000|2021-11-22 01:24:00|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.7|2354.4|6
1637544250000|2021-11-22 01:24:10|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|11
1637544260000|2021-11-22 01:24:20|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|8
1637544270000|2021-11-22 01:24:30|2354.4|2354.1|2354.5|2354.2|2354.5|2354.2|2354.4|2354.1|3
1637544280000|2021-11-22 01:24:40|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.6|2354.3|6
1637544290000|2021-11-22 01:24:50|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.7|2354.4|0
1637544300000|2021-11-22 01:25:00|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|8
1637544310000|2021-11-22 01:25:10|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.9|2354.6|2
1637544320000|2021-11-22 01:25:20|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.8|2354.5|1
1637544340000|2021-11-22 01:25:40|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|8
1637544350000|2021-11-22 01:25:50|2354.7|2354.4|2354.6|2354.3|2354.7|2354.4|2354.6|2354.3|4
1637544370000|2021-11-22 01:26:10|2354.5|2354.2|2354.4|2354.1|2354.5|2354.2|2354.4|2354.1|3
1637544380000|2021-11-22 01:26:20|2354.3|2354|2354.3|2354|2354.3|2354|2354.3|2354|2
1637544420000|2021-11-22 01:27:00|2354.4|2354.1|2354.3|2354|2354.4|2354.1|2354.2|2353.9|4
1637544440000|2021-11-22 01:27:20|2354.5|2354.2|2354.6|2354.3|2354.6|2354.3|2354.5|2354.2|3
1637544450000|2021-11-22 01:27:30|2354.5|2354.2|2354.6|2354.3|2354.6|2354.3|2354.5|2354.2|1
1637544460000|2021-11-22 01:27:40|2354.7|2354.4|2354.6|2354.3|2354.7|2354.4|2354.6|2354.3|1
1637544480000|2021-11-22 01:28:00|2354.7|2354.4|2354.6|2354.3|2354.7|2354.4|2354.5|2354.2|4
1637544490000|2021-11-22 01:28:10|2354.5|2354.2|2354.5|2354.2|2354.6|2354.3|2354.5|2354.2|4
1637544500000|2021-11-22 01:28:20|2354.6|2354.3|2354.6|2354.3|2354.8|2354.5|2354.6|2354.3|11
1637544510000|2021-11-22 01:28:30|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|0
1637544520000|2021-11-22 01:28:40|2354.6|2354.3|2354.4|2354.1|2354.6|2354.3|2354.4|2354.1|5
1637544530000|2021-11-22 01:28:50|2354.5|2354.2|2354.6|2354.3|2354.6|2354.3|2354.3|2354|4
1637544540000|2021-11-22 01:29:00|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|3
1637544560000|2021-11-22 01:29:20|2354.5|2354.2|2354.7|2354.4|2354.7|2354.4|2354.5|2354.2|12
1637544570000|2021-11-22 01:29:30|2354.8|2354.5|2355.1|2354.8|2355.2|2354.9|2354.8|2354.5|11
1637544580000|2021-11-22 01:29:40|2355|2354.7|2355|2354.7|2355|2354.7|2354.8|2354.5|8
1637544590000|2021-11-22 01:29:50|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2
1637544600000|2021-11-22 01:30:00|2355|2354.7|2355.2|2354.9|2355.2|2354.9|2355|2354.7|14
1637544610000|2021-11-22 01:30:10|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.1|2354.8|9
1637544620000|2021-11-22 01:30:20|2355.2|2354.9|2354.9|2354.6|2355.2|2354.9|2354.9|2354.6|9
1637544630000|2021-11-22 01:30:30|2355|2354.7|2354.7|2354.4|2355|2354.7|2354.7|2354.4|4
1637544640000|2021-11-22 01:30:40|2354.6|2354.3|2354.9|2354.6|2354.9|2354.6|2354.6|2354.3|4
1637544650000|2021-11-22 01:30:50|2354.8|2354.5|2354.9|2354.6|2354.9|2354.6|2354.8|2354.5|0
1637544660000|2021-11-22 01:31:00|2354.8|2354.5|2354.8|2354.5|2354.9|2354.6|2354.7|2354.4|3
1637544670000|2021-11-22 01:31:10|2354.7|2354.4|2354.8|2354.5|2354.8|2354.5|2354.6|2354.3|3
1637544680000|2021-11-22 01:31:20|2354.7|2354.4|2354.8|2354.5|2354.9|2354.6|2354.7|2354.4|3
1637544690000|2021-11-22 01:31:30|2354.9|2354.6|2354.7|2354.4|2355|2354.7|2354.7|2354.4|2
1637544700000|2021-11-22 01:31:40|2354.8|2354.5|2354.9|2354.6|2354.9|2354.6|2354.8|2354.5|1
1637544710000|2021-11-22 01:31:50|2354.8|2354.5|2355|2354.7|2355|2354.7|2354.8|2354.5|8
1637544720000|2021-11-22 01:32:00|2355.2|2354.9|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|18
1637544730000|2021-11-22 01:32:10|2355.3|2355|2355.2|2354.9|2355.3|2355|2355.2|2354.9|4
1637544740000|2021-11-22 01:32:20|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|6
1637544760000|2021-11-22 01:32:40|2355.1|2354.8|2355|2354.7|2355.1|2354.8|2355|2354.7|5
1637544770000|2021-11-22 01:32:50|||||||||3
1637544780000|2021-11-22 01:33:00|2355.1|2354.8|2355.2|2354.9|2355.3|2355|2355|2354.7|34
1637544790000|2021-11-22 01:33:10|2355.3|2355|2355.5|2355.2|2355.5|2355.2|2355.2|2354.9|30
1637544800000|2021-11-22 01:33:20|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|13
1637544810000|2021-11-22 01:33:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|21
1637544820000|2021-11-22 01:33:40|2355.3|2355|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|15
1637544830000|2021-11-22 01:33:50|2355.3|2355|2355.2|2354.9|2355.3|2355|2355.2|2354.9|0
1637544840000|2021-11-22 01:34:00|2355.3|2355|2355.3|2355|2355.4|2355.1|2355.2|2354.9|2
1637544850000|2021-11-22 01:34:10|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|2
1637544860000|2021-11-22 01:34:20|||||||||1
1637544870000|2021-11-22 01:34:30|||||||||4
1637544880000|2021-11-22 01:34:40|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|1
1637544890000|2021-11-22 01:34:50|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.3|2355|1
1637544900000|2021-11-22 01:35:00|2355.3|2355|2355.4|2355.1|2355.4|2355.1|2355.2|2354.9|3
1637544910000|2021-11-22 01:35:10|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|3
1637544920000|2021-11-22 01:35:20|2355.2|2354.9|2354.9|2354.6|2355.2|2354.9|2354.9|2354.6|6
1637544930000|2021-11-22 01:35:30|2354.8|2354.5|2354.6|2354.3|2354.8|2354.5|2354.6|2354.3|16
1637544940000|2021-11-22 01:35:40|2354.7|2354.4|2354.7|2354.4|2354.7|2354.4|2354.6|2354.3|6
1637544950000|2021-11-22 01:35:50|2354.8|2354.5|2354.5|2354.2|2354.8|2354.5|2354.5|2354.2|8
1637544960000|2021-11-22 01:36:00|2354.6|2354.3|2354.8|2354.5|2354.8|2354.5|2354.6|2354.3|3
1637544970000|2021-11-22 01:36:10|2354.9|2354.6|2354.7|2354.4|2354.9|2354.6|2354.7|2354.4|6
1637544990000|2021-11-22 01:36:30|2354.8|2354.5|2354.8|2354.5|2354.9|2354.6|2354.8|2354.5|2
1637545000000|2021-11-22 01:36:40|2354.9|2354.6|2354.9|2354.6|2355|2354.7|2354.9|2354.6|3
1637545010000|2021-11-22 01:36:50|2355|2354.7|2354.9|2354.6|2355.1|2354.8|2354.9|2354.6|19
1637545020000|2021-11-22 01:37:00|2355|2354.7|2355|2354.7|2355.1|2354.8|2355|2354.7|2
1637545030000|2021-11-22 01:37:10|2355.1|2354.8|2355.4|2355.1|2355.4|2355.1|2355|2354.7|27
1637545040000|2021-11-22 01:37:20|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|12
1637545050000|2021-11-22 01:37:30|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|16
1637545070000|2021-11-22 01:37:50|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2
1637545080000|2021-11-22 01:38:00|2355.7|2355.4|2355.6|2355.3|2355.9|2355.6|2355.5|2355.2|36
1637545090000|2021-11-22 01:38:10|2355.5|2355.2|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|3
1637545100000|2021-11-22 01:38:20|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|3
1637545110000|2021-11-22 01:38:30|2355.7|2355.4|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|3
1637545120000|2021-11-22 01:38:40|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|2
1637545130000|2021-11-22 01:38:50|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|13
1637545140000|2021-11-22 01:39:00|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|3
1637545150000|2021-11-22 01:39:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1637545160000|2021-11-22 01:39:20|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|8
1637545170000|2021-11-22 01:39:30|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|1
1637545180000|2021-11-22 01:39:40|2356.4|2356.1|2356.4|2356.1|2356.6|2356.3|2356.4|2356.1|27
1637545190000|2021-11-22 01:39:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|8
1637545200000|2021-11-22 01:40:00|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|8
1637545210000|2021-11-22 01:40:10|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|4
1637545230000|2021-11-22 01:40:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|3
1637545240000|2021-11-22 01:40:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|5
1637545250000|2021-11-22 01:40:50|2356.9|2356.6|2356.7|2356.4|2357|2356.7|2356.6|2356.3|9
1637545260000|2021-11-22 01:41:00|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.4|2356.1|8
1637545270000|2021-11-22 01:41:10|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.3|2356|4
1637545280000|2021-11-22 01:41:20|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1637545300000|2021-11-22 01:41:40|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.5|2356.2|54
1637545310000|2021-11-22 01:41:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1637545320000|2021-11-22 01:42:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|8
1637545330000|2021-11-22 01:42:10|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|3
1637545340000|2021-11-22 01:42:20|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356.3|2356|3
1637545350000|2021-11-22 01:42:30|||||||||2
1637545360000|2021-11-22 01:42:40|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2355.9|2355.6|5
1637545370000|2021-11-22 01:42:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356|2355.7|5
1637545380000|2021-11-22 01:43:00|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2356.1|2355.8|3
1637545390000|2021-11-22 01:43:10|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|3
1637545400000|2021-11-22 01:43:20|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|1
1637545410000|2021-11-22 01:43:30|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|9
1637545420000|2021-11-22 01:43:40|2355.9|2355.6|2355.9|2355.6|2356|2355.7|2355.9|2355.6|2
1637545430000|2021-11-22 01:43:50|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|6
1637545440000|2021-11-22 01:44:00|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.7|2355.4|15
1637545450000|2021-11-22 01:44:10|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|4
1637545460000|2021-11-22 01:44:20|||||||||4
1637545470000|2021-11-22 01:44:30|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.8|2355.5|5
1637545480000|2021-11-22 01:44:40|2355.9|2355.6|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|5
1637545490000|2021-11-22 01:44:50|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1637545500000|2021-11-22 01:45:00|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|2
1637545510000|2021-11-22 01:45:10|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|6
1637545520000|2021-11-22 01:45:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1637545530000|2021-11-22 01:45:30|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|8
1637545540000|2021-11-22 01:45:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1637545550000|2021-11-22 01:45:50|2356.2|2355.9|2356.2|2355.9|2356.4|2356.1|2356.1|2355.8|11
1637545560000|2021-11-22 01:46:00|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|4
1637545570000|2021-11-22 01:46:10|2356|2355.7|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|6
1637545580000|2021-11-22 01:46:20|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|1
1637545590000|2021-11-22 01:46:30|2355.4|2355.1|2355.8|2355.5|2355.8|2355.5|2355.4|2355.1|17
1637545600000|2021-11-22 01:46:40|2355.7|2355.4|2355.4|2355.1|2355.7|2355.4|2355.4|2355.1|10
1637545610000|2021-11-22 01:46:50|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|1
1637545620000|2021-11-22 01:47:00|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.5|2355.2|11
1637545630000|2021-11-22 01:47:10|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|4
1637545640000|2021-11-22 01:47:20|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|3
1637545650000|2021-11-22 01:47:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1637545660000|2021-11-22 01:47:40|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|3
1637545670000|2021-11-22 01:47:50|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.3|2355|2
1637545680000|2021-11-22 01:48:00|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|5
1637545690000|2021-11-22 01:48:10|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|3
1637545700000|2021-11-22 01:48:20|2355.5|2355.2|2355.2|2354.9|2355.5|2355.2|2355.2|2354.9|2
1637545710000|2021-11-22 01:48:30|2355.3|2355|2355.5|2355.2|2355.5|2355.2|2355.3|2355|3
1637545720000|2021-11-22 01:48:40|2355.6|2355.3|2355.5|2355.2|2355.7|2355.4|2355.5|2355.2|5
1637545730000|2021-11-22 01:48:50|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|1
1637545740000|2021-11-22 01:49:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.4|2355.1|5
1637545750000|2021-11-22 01:49:10|2355.7|2355.4|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|5
1637545760000|2021-11-22 01:49:20|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|1
1637545770000|2021-11-22 01:49:30|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|3
1637545780000|2021-11-22 01:49:40|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|4
1637545790000|2021-11-22 01:49:50|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|13
1637545800000|2021-11-22 01:50:00|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|3
1637545810000|2021-11-22 01:50:10|2355.9|2355.6|2355.8|2355.5|2356|2355.7|2355.8|2355.5|5
1637545820000|2021-11-22 01:50:20|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|0
1637545830000|2021-11-22 01:50:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|2
1637545840000|2021-11-22 01:50:40|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1637545850000|2021-11-22 01:50:50|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|2
1637545860000|2021-11-22 01:51:00|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|0
1637545870000|2021-11-22 01:51:10|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|10
1637545880000|2021-11-22 01:51:20|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|7
1637545890000|2021-11-22 01:51:30|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|2
1637545900000|2021-11-22 01:51:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|3
1637545910000|2021-11-22 01:51:50|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|5
1637545920000|2021-11-22 01:52:00|2356.5|2356.2|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|4
1637545930000|2021-11-22 01:52:10|2356.4|2356.1|2356.5|2356.2|2356.6|2356.3|2356.4|2356.1|5
1637545940000|2021-11-22 01:52:20|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|3
1637545950000|2021-11-22 01:52:30|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1637545960000|2021-11-22 01:52:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|2
1637545970000|2021-11-22 01:52:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|3
1637545980000|2021-11-22 01:53:00|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|7
1637545990000|2021-11-22 01:53:10|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.4|2356.1|8
1637546000000|2021-11-22 01:53:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|6
1637546010000|2021-11-22 01:53:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1637546020000|2021-11-22 01:53:40|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|2
1637546030000|2021-11-22 01:53:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1637546040000|2021-11-22 01:54:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|12
1637546050000|2021-11-22 01:54:10|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1637546060000|2021-11-22 01:54:20|2356.8|2356.5|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|5
1637546070000|2021-11-22 01:54:30|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|4
1637546080000|2021-11-22 01:54:40|2356.4|2356.1|2356.2|2355.9|2356.4|2356.1|2356.2|2355.9|5
1637546110000|2021-11-22 01:55:10|2356.1|2355.8|2356.2|2355.9|2356.3|2356|2356.1|2355.8|1
1637546120000|2021-11-22 01:55:20|||||||||1
1637546130000|2021-11-22 01:55:30|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|3
1637546140000|2021-11-22 01:55:40|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.3|2356|2
1637546150000|2021-11-22 01:55:50|2356.4|2356.1|2356.5|2356.2|2356.6|2356.3|2356.3|2356|4
1637546160000|2021-11-22 01:56:00|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|4
1637546170000|2021-11-22 01:56:10|2356.5|2356.2|2356.2|2355.9|2356.5|2356.2|2356.2|2355.9|4
1637546180000|2021-11-22 01:56:20|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|0
1637546190000|2021-11-22 01:56:30|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|2
1637546210000|2021-11-22 01:56:50|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|4
1637546220000|2021-11-22 01:57:00|2356|2355.7|2356|2355.7|2356.2|2355.9|2356|2355.7|8
1637546230000|2021-11-22 01:57:10|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|8
1637546240000|2021-11-22 01:57:20|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|2
1637546250000|2021-11-22 01:57:30|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|2
1637546260000|2021-11-22 01:57:40|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|3
1637546270000|2021-11-22 01:57:50|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|6
1637546280000|2021-11-22 01:58:00|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|5
1637546290000|2021-11-22 01:58:10|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|3
1637546300000|2021-11-22 01:58:20|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|6
1637546310000|2021-11-22 01:58:30|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|4
1637546320000|2021-11-22 01:58:40|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1637546330000|2021-11-22 01:58:50|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.4|2355.1|12
1637546340000|2021-11-22 01:59:00|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|12
1637546350000|2021-11-22 01:59:10|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.7|2355.4|17
1637546370000|2021-11-22 01:59:30|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|1
1637546380000|2021-11-22 01:59:40|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1637546390000|2021-11-22 01:59:50|2356.1|2355.8|2356.2|2355.9|2356.3|2356|2356.1|2355.8|5
1637546400000|2021-11-22 02:00:00|2356|2355.7|2356.3|2356|2356.3|2356|2356|2355.7|9
1637546410000|2021-11-22 02:00:10|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|1
1637546420000|2021-11-22 02:00:20|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|2
1637546430000|2021-11-22 02:00:30|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.2|2355.9|3
1637546440000|2021-11-22 02:00:40|2356.3|2356|2356.2|2355.9|2356.4|2356.1|2356.2|2355.9|1
1637546450000|2021-11-22 02:00:50|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|3
1637546460000|2021-11-22 02:01:00|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356|2355.7|2
1637546470000|2021-11-22 02:01:10|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1637546480000|2021-11-22 02:01:20|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|2
1637546490000|2021-11-22 02:01:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2
1637546500000|2021-11-22 02:01:40|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1637546510000|2021-11-22 02:01:50|2356|2355.7|2356|2355.7|2356.1|2355.8|2356|2355.7|1
1637546520000|2021-11-22 02:02:00|2356.1|2355.8|2356|2355.7|2356.2|2355.9|2356|2355.7|1
1637546530000|2021-11-22 02:02:10|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|2
1637546540000|2021-11-22 02:02:20|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|1
1637546550000|2021-11-22 02:02:30|2356.1|2355.8|2356.2|2355.9|2356.3|2356|2356.1|2355.8|1
1637546560000|2021-11-22 02:02:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|0
1637546570000|2021-11-22 02:02:50|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356|2355.7|10
1637546580000|2021-11-22 02:03:00|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|2
1637546590000|2021-11-22 02:03:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|3
1637546600000|2021-11-22 02:03:20|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|4
1637546610000|2021-11-22 02:03:30|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|1
1637546620000|2021-11-22 02:03:40|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1637546640000|2021-11-22 02:04:00|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1637546650000|2021-11-22 02:04:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|4
1637546660000|2021-11-22 02:04:20|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|3
1637546670000|2021-11-22 02:04:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637546680000|2021-11-22 02:04:40|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|5
1637546690000|2021-11-22 02:04:50|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|7
1637546700000|2021-11-22 02:05:00|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|2
1637546710000|2021-11-22 02:05:10|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|4
1637546720000|2021-11-22 02:05:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1637546730000|2021-11-22 02:05:30|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|2
1637546740000|2021-11-22 02:05:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637546750000|2021-11-22 02:05:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|3
1637546760000|2021-11-22 02:06:00|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1637546770000|2021-11-22 02:06:10|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1637546780000|2021-11-22 02:06:20|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|7
1637546790000|2021-11-22 02:06:30|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|1
1637546800000|2021-11-22 02:06:40|2357|2356.7|2357.1|2356.8|2357.2|2356.9|2357|2356.7|4
1637546810000|2021-11-22 02:06:50|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|3
1637546820000|2021-11-22 02:07:00|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2356.9|2356.6|8
1637546840000|2021-11-22 02:07:20|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1637546850000|2021-11-22 02:07:30|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|2
1637546870000|2021-11-22 02:07:50|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|4
1637546880000|2021-11-22 02:08:00|2357|2356.7|2356.8|2356.5|2357|2356.7|2356.8|2356.5|4
1637546890000|2021-11-22 02:08:10|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|0
1637546900000|2021-11-22 02:08:20|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|1
1637546910000|2021-11-22 02:08:30|2357|2356.7|2356.8|2356.5|2357|2356.7|2356.8|2356.5|5
1637546930000|2021-11-22 02:08:50|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|7
1637546940000|2021-11-22 02:09:00|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|1
1637546950000|2021-11-22 02:09:10|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|1
1637546960000|2021-11-22 02:09:20|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|0
1637546970000|2021-11-22 02:09:30|||||||||1
1637546990000|2021-11-22 02:09:50|2356.7|2356.4|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|4
1637547010000|2021-11-22 02:10:10|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|1
1637547020000|2021-11-22 02:10:20|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|3
1637547030000|2021-11-22 02:10:30|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|2
1637547050000|2021-11-22 02:10:50|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|3
1637547070000|2021-11-22 02:11:10|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|5
1637547080000|2021-11-22 02:11:20|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2
1637547090000|2021-11-22 02:11:30|||||||||4
1637547100000|2021-11-22 02:11:40|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|2
1637547110000|2021-11-22 02:11:50|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|4
1637547130000|2021-11-22 02:12:10|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2
1637547150000|2021-11-22 02:12:30|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|5
1637547160000|2021-11-22 02:12:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|5
1637547170000|2021-11-22 02:12:50|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|4
1637547180000|2021-11-22 02:13:00|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|1
1637547190000|2021-11-22 02:13:10|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|4
1637547200000|2021-11-22 02:13:20|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|2
1637547210000|2021-11-22 02:13:30|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1637547220000|2021-11-22 02:13:40|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1637547230000|2021-11-22 02:13:50|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|1
1637547240000|2021-11-22 02:14:00|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1637547250000|2021-11-22 02:14:10|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|1
1637547260000|2021-11-22 02:14:20|||||||||1
1637547270000|2021-11-22 02:14:30|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|1
1637547300000|2021-11-22 02:15:00|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356.3|2356|4
1637547310000|2021-11-22 02:15:10|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|1
1637547320000|2021-11-22 02:15:20|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|1
1637547330000|2021-11-22 02:15:30|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.2|2355.9|0
1637547340000|2021-11-22 02:15:40|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|1
1637547350000|2021-11-22 02:15:50|||||||||1
1637547360000|2021-11-22 02:16:00|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|2
1637547370000|2021-11-22 02:16:10|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|0
1637547390000|2021-11-22 02:16:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1637547400000|2021-11-22 02:16:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1637547410000|2021-11-22 02:16:50|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1637547420000|2021-11-22 02:17:00|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|0
1637547430000|2021-11-22 02:17:10|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|0
1637547440000|2021-11-22 02:17:20|||||||||1
1637547450000|2021-11-22 02:17:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637547460000|2021-11-22 02:17:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637547470000|2021-11-22 02:17:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637547520000|2021-11-22 02:18:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637547530000|2021-11-22 02:18:50|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1637547550000|2021-11-22 02:19:10|2356.9|2356.6|2357|2356.7|2357.1|2356.8|2356.9|2356.6|3
1637547560000|2021-11-22 02:19:20|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|0
1637547570000|2021-11-22 02:19:30|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|2
1637547580000|2021-11-22 02:19:40|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|2
1637547590000|2021-11-22 02:19:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1637547600000|2021-11-22 02:20:00|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1637547610000|2021-11-22 02:20:10|2356.3|2356|2356.1|2355.8|2356.3|2356|2356.1|2355.8|4
1637547620000|2021-11-22 02:20:20|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|2
1637547630000|2021-11-22 02:20:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356|2355.7|1
1637547640000|2021-11-22 02:20:40|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|6
1637547650000|2021-11-22 02:20:50|||||||||4
1637547660000|2021-11-22 02:21:00|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|3
1637547670000|2021-11-22 02:21:10|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|1
1637547680000|2021-11-22 02:21:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|1
1637547700000|2021-11-22 02:21:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1637547720000|2021-11-22 02:22:00|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|0
1637547730000|2021-11-22 02:22:10|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|2
1637547740000|2021-11-22 02:22:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1637547750000|2021-11-22 02:22:30|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1637547770000|2021-11-22 02:22:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1637547790000|2021-11-22 02:23:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|1
1637547800000|2021-11-22 02:23:20|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|5
1637547810000|2021-11-22 02:23:30|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|2
1637547820000|2021-11-22 02:23:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|3
1637547840000|2021-11-22 02:24:00|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1637547850000|2021-11-22 02:24:10|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637547860000|2021-11-22 02:24:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637547870000|2021-11-22 02:24:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|5
1637547880000|2021-11-22 02:24:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|0
1637547890000|2021-11-22 02:24:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1637547910000|2021-11-22 02:25:10|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1637547920000|2021-11-22 02:25:20|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1637547930000|2021-11-22 02:25:30|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|10
1637547940000|2021-11-22 02:25:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637547950000|2021-11-22 02:25:50|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|2
1637547960000|2021-11-22 02:26:00|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|1
1637547970000|2021-11-22 02:26:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|6
1637547990000|2021-11-22 02:26:30|2356.6|2356.3|2357|2356.7|2357|2356.7|2356.6|2356.3|23
1637548000000|2021-11-22 02:26:40|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|11
1637548010000|2021-11-22 02:26:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|2
1637548020000|2021-11-22 02:27:00|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|3
1637548030000|2021-11-22 02:27:10|2356.9|2356.6|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|2
1637548040000|2021-11-22 02:27:20|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1637548050000|2021-11-22 02:27:30|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1637548060000|2021-11-22 02:27:40|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|5
1637548070000|2021-11-22 02:27:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|3
1637548080000|2021-11-22 02:28:00|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.2|2356.9|10
1637548090000|2021-11-22 02:28:10|||||||||2
1637548100000|2021-11-22 02:28:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|1
1637548110000|2021-11-22 02:28:30|2357.3|2357|2357.1|2356.8|2357.3|2357|2357|2356.7|7
1637548130000|2021-11-22 02:28:50|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|2
1637548140000|2021-11-22 02:29:00|2356.9|2356.6|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|4
1637548150000|2021-11-22 02:29:10|2357|2356.7|2357.2|2356.9|2357.2|2356.9|2357|2356.7|10
1637548160000|2021-11-22 02:29:20|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1637548170000|2021-11-22 02:29:30|||||||||1
1637548190000|2021-11-22 02:29:50|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637548200000|2021-11-22 02:30:00|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|10
1637548210000|2021-11-22 02:30:10|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|4
1637548220000|2021-11-22 02:30:20|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|3
1637548230000|2021-11-22 02:30:30|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|5
1637548250000|2021-11-22 02:30:50|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|4
1637548260000|2021-11-22 02:31:00|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|2
1637548270000|2021-11-22 02:31:10|2357.6|2357.3|2357.3|2357|2357.6|2357.3|2357.3|2357|4
1637548280000|2021-11-22 02:31:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1637548290000|2021-11-22 02:31:30|2357.5|2357.2|2357.1|2356.8|2357.5|2357.2|2357.1|2356.8|3
1637548300000|2021-11-22 02:31:40|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|8
1637548310000|2021-11-22 02:31:50|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1637548320000|2021-11-22 02:32:00|2357.1|2356.8|2357.3|2357|2357.3|2357|2357.1|2356.8|9
1637548330000|2021-11-22 02:32:10|||||||||1
1637548340000|2021-11-22 02:32:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1637548350000|2021-11-22 02:32:30|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.3|2357|10
1637548370000|2021-11-22 02:32:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2
1637548380000|2021-11-22 02:33:00|2357.5|2357.2|2357.3|2357|2357.5|2357.2|2357.3|2357|7
1637548390000|2021-11-22 02:33:10|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|8
1637548400000|2021-11-22 02:33:20|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|1
1637548420000|2021-11-22 02:33:40|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|9
1637548430000|2021-11-22 02:33:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|3
1637548440000|2021-11-22 02:34:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|7
1637548450000|2021-11-22 02:34:10|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|2
1637548470000|2021-11-22 02:34:30|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|2
1637548500000|2021-11-22 02:35:00|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|4
1637548510000|2021-11-22 02:35:10|2357.6|2357.3|2357.7|2357.4|2357.8|2357.5|2357.6|2357.3|18
1637548520000|2021-11-22 02:35:20|||||||||2
1637548530000|2021-11-22 02:35:30|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|7
1637548540000|2021-11-22 02:35:40|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|1
1637548550000|2021-11-22 02:35:50|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|22
1637548560000|2021-11-22 02:36:00|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|15
1637548570000|2021-11-22 02:36:10|2357.7|2357.4|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|1
1637548580000|2021-11-22 02:36:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|0
1637548590000|2021-11-22 02:36:30|2357.7|2357.4|2357.2|2356.9|2357.7|2357.4|2357.2|2356.9|11
1637548600000|2021-11-22 02:36:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|2
1637548610000|2021-11-22 02:36:50|||||||||3
1637548620000|2021-11-22 02:37:00|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|2
1637548630000|2021-11-22 02:37:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|9
1637548640000|2021-11-22 02:37:20|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1637548650000|2021-11-22 02:37:30|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1637548660000|2021-11-22 02:37:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1637548680000|2021-11-22 02:38:00|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|1
1637548690000|2021-11-22 02:38:10|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|3
1637548700000|2021-11-22 02:38:20|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|6
1637548710000|2021-11-22 02:38:30|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|6
1637548720000|2021-11-22 02:38:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637548740000|2021-11-22 02:39:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2
1637548750000|2021-11-22 02:39:10|2357.5|2357.2|2357.8|2357.5|2357.8|2357.5|2357.5|2357.2|13
1637548760000|2021-11-22 02:39:20|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|3
1637548770000|2021-11-22 02:39:30|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|15
1637548780000|2021-11-22 02:39:40|||||||||1
1637548790000|2021-11-22 02:39:50|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|6
1637548800000|2021-11-22 02:40:00|2358.2|2357.9|2358.5|2358.2|2358.5|2358.2|2358.2|2357.9|28
1637548810000|2021-11-22 02:40:10|2358.4|2358.1|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|4
1637548820000|2021-11-22 02:40:20|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|6
1637548830000|2021-11-22 02:40:30|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|3
1637548840000|2021-11-22 02:40:40|||||||||2
1637548850000|2021-11-22 02:40:50|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|1
1637548860000|2021-11-22 02:41:00|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|0
1637548870000|2021-11-22 02:41:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|3
1637548880000|2021-11-22 02:41:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|2
1637548900000|2021-11-22 02:41:40|2357.4|2357.1|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|4
1637548910000|2021-11-22 02:41:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2
1637548920000|2021-11-22 02:42:00|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|2
1637548930000|2021-11-22 02:42:10|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1637548940000|2021-11-22 02:42:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637548950000|2021-11-22 02:42:30|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1637548970000|2021-11-22 02:42:50|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1637548980000|2021-11-22 02:43:00|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|2
1637548990000|2021-11-22 02:43:10|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1637549000000|2021-11-22 02:43:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1637549010000|2021-11-22 02:43:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637549020000|2021-11-22 02:43:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1637549040000|2021-11-22 02:44:00|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|1
1637549050000|2021-11-22 02:44:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637549060000|2021-11-22 02:44:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1637549090000|2021-11-22 02:44:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637549100000|2021-11-22 02:45:00|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|3
1637549110000|2021-11-22 02:45:10|2357.2|2356.9|2356.8|2356.5|2357.2|2356.9|2356.8|2356.5|9
1637549120000|2021-11-22 02:45:20|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|4
1637549130000|2021-11-22 02:45:30|||||||||1
1637549150000|2021-11-22 02:45:50|||||||||1
1637549170000|2021-11-22 02:46:10|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|1
1637549190000|2021-11-22 02:46:30|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1637549200000|2021-11-22 02:46:40|2357|2356.7|2357.2|2356.9|2357.2|2356.9|2357|2356.7|2
1637549210000|2021-11-22 02:46:50|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1637549230000|2021-11-22 02:47:10|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|25
1637549240000|2021-11-22 02:47:20|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|18
1637549250000|2021-11-22 02:47:30|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|11
1637549260000|2021-11-22 02:47:40|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|2
1637549270000|2021-11-22 02:47:50|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|0
1637549280000|2021-11-22 02:48:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|5
1637549290000|2021-11-22 02:48:10|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1637549300000|2021-11-22 02:48:20|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|1
1637549330000|2021-11-22 02:48:50|||||||||2
1637549340000|2021-11-22 02:49:00|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|7
1637549350000|2021-11-22 02:49:10|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1637549390000|2021-11-22 02:49:50|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|1
1637549400000|2021-11-22 02:50:00|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|22
1637549410000|2021-11-22 02:50:10|2355.9|2355.6|2355.4|2355.1|2355.9|2355.6|2355.4|2355.1|10
1637549420000|2021-11-22 02:50:20|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|5
1637549430000|2021-11-22 02:50:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|3
1637549440000|2021-11-22 02:50:40|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|0
1637549450000|2021-11-22 02:50:50|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.4|2355.1|7
1637549460000|2021-11-22 02:51:00|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|0
1637549470000|2021-11-22 02:51:10|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.6|2355.3|9
1637549480000|2021-11-22 02:51:20|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|0
1637549490000|2021-11-22 02:51:30|2356|2355.7|2356|2355.7|2356.1|2355.8|2356|2355.7|2
1637549500000|2021-11-22 02:51:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1637549510000|2021-11-22 02:51:50|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|2
1637549520000|2021-11-22 02:52:00|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1637549530000|2021-11-22 02:52:10|||||||||1
1637549540000|2021-11-22 02:52:20|2356|2355.7|2356|2355.7|2356.2|2355.9|2356|2355.7|10
1637549550000|2021-11-22 02:52:30|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1637549560000|2021-11-22 02:52:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|2
1637549570000|2021-11-22 02:52:50|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1637549580000|2021-11-22 02:53:00|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|2
1637549590000|2021-11-22 02:53:10|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|2
1637549600000|2021-11-22 02:53:20|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|0
1637549610000|2021-11-22 02:53:30|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|3
1637549620000|2021-11-22 02:53:40|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|0
1637549640000|2021-11-22 02:54:00|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2
1637549650000|2021-11-22 02:54:10|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|4
1637549660000|2021-11-22 02:54:20|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|8
1637549670000|2021-11-22 02:54:30|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|8
1637549690000|2021-11-22 02:54:50|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|5
1637549700000|2021-11-22 02:55:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1637549710000|2021-11-22 02:55:10|||||||||1
1637549720000|2021-11-22 02:55:20|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.4|2355.1|4
1637549730000|2021-11-22 02:55:30|2355.6|2355.3|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|7
1637549750000|2021-11-22 02:55:50|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|1
1637549760000|2021-11-22 02:56:00|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|3
1637549770000|2021-11-22 02:56:10|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|0
1637549780000|2021-11-22 02:56:20|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|0
1637549800000|2021-11-22 02:56:40|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1637549810000|2021-11-22 02:56:50|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1637549830000|2021-11-22 02:57:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1637549840000|2021-11-22 02:57:20|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|14
1637549850000|2021-11-22 02:57:30|||||||||5
1637549870000|2021-11-22 02:57:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|0
1637549880000|2021-11-22 02:58:00|||||||||1
1637549890000|2021-11-22 02:58:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1637549900000|2021-11-22 02:58:20|||||||||2
1637549910000|2021-11-22 02:58:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1637549920000|2021-11-22 02:58:40|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|0
1637549930000|2021-11-22 02:58:50|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|0
1637549940000|2021-11-22 02:59:00|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|6
1637549950000|2021-11-22 02:59:10|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|3
1637549960000|2021-11-22 02:59:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|7
1637549970000|2021-11-22 02:59:30|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|7
1637549980000|2021-11-22 02:59:40|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|1
1637550000000|2021-11-22 03:00:00|2357.1|2356.8|2357.4|2357.1|2357.4|2357.1|2357.1|2356.8|10
1637550010000|2021-11-22 03:00:10|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.3|2357|5
1637550020000|2021-11-22 03:00:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|3
1637550030000|2021-11-22 03:00:30|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|9
1637550040000|2021-11-22 03:00:40|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1637550050000|2021-11-22 03:00:50|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|5
1637550060000|2021-11-22 03:01:00|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|4
1637550070000|2021-11-22 03:01:10|2357|2356.7|2356.6|2356.3|2357|2356.7|2356.6|2356.3|4
1637550080000|2021-11-22 03:01:20|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|9
1637550090000|2021-11-22 03:01:30|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|3
1637550100000|2021-11-22 03:01:40|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|0
1637550110000|2021-11-22 03:01:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|0
1637550130000|2021-11-22 03:02:10|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|7
1637550140000|2021-11-22 03:02:20|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|1
1637550150000|2021-11-22 03:02:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1637550160000|2021-11-22 03:02:40|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1637550170000|2021-11-22 03:02:50|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|2
1637550180000|2021-11-22 03:03:00|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|0
1637550190000|2021-11-22 03:03:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1637550200000|2021-11-22 03:03:20|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|1
1637550210000|2021-11-22 03:03:30|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637550230000|2021-11-22 03:03:50|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637550250000|2021-11-22 03:04:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637550260000|2021-11-22 03:04:20|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637550270000|2021-11-22 03:04:30|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|1
1637550290000|2021-11-22 03:04:50|||||||||1
1637550310000|2021-11-22 03:05:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637550320000|2021-11-22 03:05:20|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637550340000|2021-11-22 03:05:40|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|2
1637550360000|2021-11-22 03:06:00|2356.6|2356.3|2356.7|2356.4|2356.8|2356.5|2356.6|2356.3|2
1637550370000|2021-11-22 03:06:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|7
1637550390000|2021-11-22 03:06:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|3
1637550400000|2021-11-22 03:06:40|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1637550420000|2021-11-22 03:07:00|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|10
1637550440000|2021-11-22 03:07:20|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1637550450000|2021-11-22 03:07:30|2356.8|2356.5|2357.1|2356.8|2357.1|2356.8|2356.8|2356.5|3
1637550460000|2021-11-22 03:07:40|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1637550500000|2021-11-22 03:08:20|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|1
1637550510000|2021-11-22 03:08:30|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|0
1637550530000|2021-11-22 03:08:50|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637550550000|2021-11-22 03:09:10|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1637550570000|2021-11-22 03:09:30|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637550580000|2021-11-22 03:09:40|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|1
1637550590000|2021-11-22 03:09:50|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|0
1637550600000|2021-11-22 03:10:00|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|0
1637550610000|2021-11-22 03:10:10|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1637550630000|2021-11-22 03:10:30|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|2
1637550640000|2021-11-22 03:10:40|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|1
1637550650000|2021-11-22 03:10:50|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1637550670000|2021-11-22 03:11:10|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1637550680000|2021-11-22 03:11:20|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637550690000|2021-11-22 03:11:30|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1637550700000|2021-11-22 03:11:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637550740000|2021-11-22 03:12:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1637550750000|2021-11-22 03:12:30|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|3
1637550760000|2021-11-22 03:12:40|||||||||2
1637550770000|2021-11-22 03:12:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637550780000|2021-11-22 03:13:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|1
1637550790000|2021-11-22 03:13:10|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|4
1637550800000|2021-11-22 03:13:20|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.6|2357.3|2
1637550810000|2021-11-22 03:13:30|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1637550820000|2021-11-22 03:13:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1637550840000|2021-11-22 03:14:00|2357.6|2357.3|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|1
1637550860000|2021-11-22 03:14:20|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|2
1637550870000|2021-11-22 03:14:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637550880000|2021-11-22 03:14:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|0
1637550890000|2021-11-22 03:14:50|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637550900000|2021-11-22 03:15:00|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|1
1637550920000|2021-11-22 03:15:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|2
1637550930000|2021-11-22 03:15:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637550940000|2021-11-22 03:15:40|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1637550950000|2021-11-22 03:15:50|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1637550960000|2021-11-22 03:16:00|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|0
1637550970000|2021-11-22 03:16:10|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|1
1637550990000|2021-11-22 03:16:30|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.3|2357|0
1637551000000|2021-11-22 03:16:40|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|5
1637551010000|2021-11-22 03:16:50|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1637551050000|2021-11-22 03:17:30|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1637551060000|2021-11-22 03:17:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637551070000|2021-11-22 03:17:50|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1637551080000|2021-11-22 03:18:00|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1637551090000|2021-11-22 03:18:10|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1637551100000|2021-11-22 03:18:20|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1637551110000|2021-11-22 03:18:30|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.3|2357|0
1637551120000|2021-11-22 03:18:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637551130000|2021-11-22 03:18:50|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1637551140000|2021-11-22 03:19:00|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|1
1637551150000|2021-11-22 03:19:10|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1637551160000|2021-11-22 03:19:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637551170000|2021-11-22 03:19:30|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637551200000|2021-11-22 03:20:00|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1637551210000|2021-11-22 03:20:10|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|0
1637551220000|2021-11-22 03:20:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637551230000|2021-11-22 03:20:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1637551240000|2021-11-22 03:20:40|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1637551270000|2021-11-22 03:21:10|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637551290000|2021-11-22 03:21:30|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|1
1637551300000|2021-11-22 03:21:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.3|2357|2
1637551310000|2021-11-22 03:21:50|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|0
1637551320000|2021-11-22 03:22:00|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|1
1637551390000|2021-11-22 03:23:10|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2
1637551400000|2021-11-22 03:23:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|4
1637551410000|2021-11-22 03:23:30|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|2
1637551420000|2021-11-22 03:23:40|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|1
1637551430000|2021-11-22 03:23:50|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|4
1637551440000|2021-11-22 03:24:00|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1637551450000|2021-11-22 03:24:10|2357.2|2356.9|2357|2356.7|2357.2|2356.9|2357|2356.7|1
1637551470000|2021-11-22 03:24:30|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|6
1637551480000|2021-11-22 03:24:40|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2
1637551490000|2021-11-22 03:24:50|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1637551500000|2021-11-22 03:25:00|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|0
1637551520000|2021-11-22 03:25:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637551530000|2021-11-22 03:25:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|1
1637551540000|2021-11-22 03:25:40|||||||||1
1637551560000|2021-11-22 03:26:00|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637551570000|2021-11-22 03:26:10|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637551580000|2021-11-22 03:26:20|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|0
1637551600000|2021-11-22 03:26:40|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2
1637551610000|2021-11-22 03:26:50|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357.1|2356.8|1
1637551620000|2021-11-22 03:27:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637551630000|2021-11-22 03:27:10|2357.2|2356.9|2357.1|2356.8|2357.3|2357|2357|2356.7|2
1637551650000|2021-11-22 03:27:30|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.1|2356.8|0
1637551660000|2021-11-22 03:27:40|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1637551670000|2021-11-22 03:27:50|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|1
1637551680000|2021-11-22 03:28:00|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|1
1637551710000|2021-11-22 03:28:30|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|1
1637551720000|2021-11-22 03:28:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637551730000|2021-11-22 03:28:50|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1637551740000|2021-11-22 03:29:00|||||||||1
1637551750000|2021-11-22 03:29:10|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|2
1637551760000|2021-11-22 03:29:20|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|6
1637551770000|2021-11-22 03:29:30|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|13
1637551780000|2021-11-22 03:29:40|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|6
1637551790000|2021-11-22 03:29:50|2358|2357.7|2357.8|2357.5|2358|2357.7|2357.8|2357.5|1
1637551800000|2021-11-22 03:30:00|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|0
1637551830000|2021-11-22 03:30:30|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|0
1637551840000|2021-11-22 03:30:40|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.5|2357.2|1
1637551850000|2021-11-22 03:30:50|||||||||1
1637551860000|2021-11-22 03:31:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1637551870000|2021-11-22 03:31:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|5
1637551890000|2021-11-22 03:31:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637551900000|2021-11-22 03:31:40|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|0
1637551910000|2021-11-22 03:31:50|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|7
1637551920000|2021-11-22 03:32:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|6
1637551930000|2021-11-22 03:32:10|||||||||18
1637551940000|2021-11-22 03:32:20|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|17
1637551950000|2021-11-22 03:32:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2
1637551960000|2021-11-22 03:32:40|2357.8|2357.5|2357.6|2357.3|2357.8|2357.5|2357.6|2357.3|11
1637551970000|2021-11-22 03:32:50|||||||||1
1637551980000|2021-11-22 03:33:00|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1637551990000|2021-11-22 03:33:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|1
1637552020000|2021-11-22 03:33:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637552040000|2021-11-22 03:34:00|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1637552050000|2021-11-22 03:34:10|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|1
1637552080000|2021-11-22 03:34:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637552090000|2021-11-22 03:34:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|8
1637552130000|2021-11-22 03:35:30|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|1
1637552150000|2021-11-22 03:35:50|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1637552160000|2021-11-22 03:36:00|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|1
1637552170000|2021-11-22 03:36:10|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637552180000|2021-11-22 03:36:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1637552190000|2021-11-22 03:36:30|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|1
1637552200000|2021-11-22 03:36:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|2
1637552210000|2021-11-22 03:36:50|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637552220000|2021-11-22 03:37:00|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1637552230000|2021-11-22 03:37:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2
1637552240000|2021-11-22 03:37:20|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637552250000|2021-11-22 03:37:30|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|0
1637552270000|2021-11-22 03:37:50|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637552280000|2021-11-22 03:38:00|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|0
1637552290000|2021-11-22 03:38:10|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1637552300000|2021-11-22 03:38:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|3
1637552310000|2021-11-22 03:38:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|0
1637552320000|2021-11-22 03:38:40|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1637552330000|2021-11-22 03:38:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|4
1637552340000|2021-11-22 03:39:00|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|0
1637552350000|2021-11-22 03:39:10|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|0
1637552360000|2021-11-22 03:39:20|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|4
1637552370000|2021-11-22 03:39:30|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|1
1637552380000|2021-11-22 03:39:40|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|3
1637552410000|2021-11-22 03:40:10|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1
1637552420000|2021-11-22 03:40:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1637552450000|2021-11-22 03:40:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637552460000|2021-11-22 03:41:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1637552470000|2021-11-22 03:41:10|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637552480000|2021-11-22 03:41:20|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637552490000|2021-11-22 03:41:30|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|3
1637552500000|2021-11-22 03:41:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637552510000|2021-11-22 03:41:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2
1637552520000|2021-11-22 03:42:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637552530000|2021-11-22 03:42:10|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|0
1637552540000|2021-11-22 03:42:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2
1637552590000|2021-11-22 03:43:10|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|5
1637552600000|2021-11-22 03:43:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|0
1637552640000|2021-11-22 03:44:00|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2358|2357.7|3
1637552670000|2021-11-22 03:44:30|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|4
1637552680000|2021-11-22 03:44:40|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|6
1637552690000|2021-11-22 03:44:50|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|8
1637552700000|2021-11-22 03:45:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|0
1637552710000|2021-11-22 03:45:10|2358|2357.7|2358|2357.7|2358.1|2357.8|2357.9|2357.6|0
1637552720000|2021-11-22 03:45:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|0
1637552740000|2021-11-22 03:45:40|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1637552790000|2021-11-22 03:46:30|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|0
1637552800000|2021-11-22 03:46:40|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|0
1637552810000|2021-11-22 03:46:50|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|5
1637552820000|2021-11-22 03:47:00|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|2
1637552840000|2021-11-22 03:47:20|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1637552850000|2021-11-22 03:47:30|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|6
1637552860000|2021-11-22 03:47:40|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|1
1637552870000|2021-11-22 03:47:50|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|3
1637552880000|2021-11-22 03:48:00|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|7
1637552890000|2021-11-22 03:48:10|2357.1|2356.8|2357.3|2357|2357.3|2357|2357.1|2356.8|1
1637552900000|2021-11-22 03:48:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1637552920000|2021-11-22 03:48:40|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1637553030000|2021-11-22 03:50:30|2357.1|2356.8|2357|2356.7|2357.2|2356.9|2357|2356.7|2
1637553050000|2021-11-22 03:50:50|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357|2356.7|1
1637553060000|2021-11-22 03:51:00|2357|2356.7|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|1
1637553070000|2021-11-22 03:51:10|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|1
1637553090000|2021-11-22 03:51:30|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1637553110000|2021-11-22 03:51:50|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|2
1637553120000|2021-11-22 03:52:00|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1637553150000|2021-11-22 03:52:30|||||||||8
1637553160000|2021-11-22 03:52:40|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2
1637553180000|2021-11-22 03:53:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637553190000|2021-11-22 03:53:10|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|7
1637553200000|2021-11-22 03:53:20|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|2
1637553220000|2021-11-22 03:53:40|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|1
1637553260000|2021-11-22 03:54:20|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|2
1637553270000|2021-11-22 03:54:30|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1637553280000|2021-11-22 03:54:40|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|1
1637553290000|2021-11-22 03:54:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|1
1637553300000|2021-11-22 03:55:00|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637553320000|2021-11-22 03:55:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637553330000|2021-11-22 03:55:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637553340000|2021-11-22 03:55:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637553350000|2021-11-22 03:55:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1637553360000|2021-11-22 03:56:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637553370000|2021-11-22 03:56:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637553400000|2021-11-22 03:56:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637553430000|2021-11-22 03:57:10|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637553450000|2021-11-22 03:57:30|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1637553470000|2021-11-22 03:57:50|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637553480000|2021-11-22 03:58:00|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637553500000|2021-11-22 03:58:20|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637553510000|2021-11-22 03:58:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637553540000|2021-11-22 03:59:00|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637553550000|2021-11-22 03:59:10|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1637553560000|2021-11-22 03:59:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1637553570000|2021-11-22 03:59:30|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2
1637553580000|2021-11-22 03:59:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637553590000|2021-11-22 03:59:50|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|1
1637553600000|2021-11-22 04:00:00|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|0
1637553620000|2021-11-22 04:00:20|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|3
1637553640000|2021-11-22 04:00:40|2358|2357.7|2358.6|2358.3|2358.7|2358.4|2358|2357.7|29
1637553650000|2021-11-22 04:00:50|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|5
1637553660000|2021-11-22 04:01:00|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|5
1637553670000|2021-11-22 04:01:10|||||||||4
1637553690000|2021-11-22 04:01:30|2358.8|2358.5|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|20
1637553700000|2021-11-22 04:01:40|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|2
1637553710000|2021-11-22 04:01:50|||||||||2
1637553730000|2021-11-22 04:02:10|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2
1637553750000|2021-11-22 04:02:30|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|0
1637553770000|2021-11-22 04:02:50|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|2
1637553790000|2021-11-22 04:03:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|15
1637553800000|2021-11-22 04:03:20|2359|2358.7|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|7
1637553810000|2021-11-22 04:03:30|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|16
1637553840000|2021-11-22 04:04:00|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1637553850000|2021-11-22 04:04:10|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|5
1637553860000|2021-11-22 04:04:20|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|0
1637553870000|2021-11-22 04:04:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|0
1637553880000|2021-11-22 04:04:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1637553890000|2021-11-22 04:04:50|||||||||1
1637553900000|2021-11-22 04:05:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|1
1637553910000|2021-11-22 04:05:10|||||||||1
1637553930000|2021-11-22 04:05:30|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|6
1637553950000|2021-11-22 04:05:50|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1637553960000|2021-11-22 04:06:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|3
1637553970000|2021-11-22 04:06:10|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1637553980000|2021-11-22 04:06:20|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|2
1637553990000|2021-11-22 04:06:30|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1637554010000|2021-11-22 04:06:50|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|1
1637554020000|2021-11-22 04:07:00|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|0
1637554040000|2021-11-22 04:07:20|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1637554050000|2021-11-22 04:07:30|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1637554060000|2021-11-22 04:07:40|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1637554080000|2021-11-22 04:08:00|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2
1637554090000|2021-11-22 04:08:10|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|5
1637554110000|2021-11-22 04:08:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|1
1637554120000|2021-11-22 04:08:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1637554130000|2021-11-22 04:08:50|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1637554140000|2021-11-22 04:09:00|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|10
1637554150000|2021-11-22 04:09:10|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|3
1637554160000|2021-11-22 04:09:20|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|0
1637554170000|2021-11-22 04:09:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|0
1637554200000|2021-11-22 04:10:00|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2
1637554210000|2021-11-22 04:10:10|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|1
1637554220000|2021-11-22 04:10:20|2359.5|2359.2|2359.9|2359.6|2360.1|2359.8|2359.5|2359.2|62
1637554230000|2021-11-22 04:10:30|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|0
1637554240000|2021-11-22 04:10:40|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|7
1637554250000|2021-11-22 04:10:50|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1637554260000|2021-11-22 04:11:00|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.9|2359.6|24
1637554270000|2021-11-22 04:11:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|4
1637554280000|2021-11-22 04:11:20|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.9|2359.6|9
1637554300000|2021-11-22 04:11:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|0
1637554310000|2021-11-22 04:11:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1637554330000|2021-11-22 04:12:10|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1637554340000|2021-11-22 04:12:20|||||||||1
1637554370000|2021-11-22 04:12:50|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|3
1637554380000|2021-11-22 04:13:00|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|4
1637554390000|2021-11-22 04:13:10|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1637554420000|2021-11-22 04:13:40|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|0
1637554440000|2021-11-22 04:14:00|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|0
1637554450000|2021-11-22 04:14:10|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1637554460000|2021-11-22 04:14:20|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1637554480000|2021-11-22 04:14:40|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|0
1637554490000|2021-11-22 04:14:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1637554500000|2021-11-22 04:15:00|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1637554530000|2021-11-22 04:15:30|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|1
1637554540000|2021-11-22 04:15:40|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|6
1637554570000|2021-11-22 04:16:10|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|2
1637554590000|2021-11-22 04:16:30|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1637554600000|2021-11-22 04:16:40|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|3
1637554610000|2021-11-22 04:16:50|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|0
1637554630000|2021-11-22 04:17:10|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1637554650000|2021-11-22 04:17:30|2359.9|2359.6|2359.7|2359.4|2359.9|2359.6|2359.7|2359.4|1
1637554680000|2021-11-22 04:18:00|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|5
1637554690000|2021-11-22 04:18:10|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|0
1637554700000|2021-11-22 04:18:20|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1637554710000|2021-11-22 04:18:30|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1637554730000|2021-11-22 04:18:50|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1637554740000|2021-11-22 04:19:00|||||||||5
1637554780000|2021-11-22 04:19:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1637554830000|2021-11-22 04:20:30|||||||||3
1637554850000|2021-11-22 04:20:50|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|2
1637554860000|2021-11-22 04:21:00|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|0
1637554870000|2021-11-22 04:21:10|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1637554880000|2021-11-22 04:21:20|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|0
1637554890000|2021-11-22 04:21:30|||||||||1
1637554900000|2021-11-22 04:21:40|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|1
1637554910000|2021-11-22 04:21:50|2359.7|2359.4|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|1
1637554920000|2021-11-22 04:22:00|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|0
1637554950000|2021-11-22 04:22:30|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1637554970000|2021-11-22 04:22:50|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|1
1637554980000|2021-11-22 04:23:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|4
1637554990000|2021-11-22 04:23:10|||||||||1
1637555030000|2021-11-22 04:23:50|||||||||1
1637555040000|2021-11-22 04:24:00|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|0
1637555070000|2021-11-22 04:24:30|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|0
1637555080000|2021-11-22 04:24:40|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|3
1637555090000|2021-11-22 04:24:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|0
1637555130000|2021-11-22 04:25:30|||||||||4
1637555140000|2021-11-22 04:25:40|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.4|2359.1|2
1637555250000|2021-11-22 04:27:30|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|0
1637555280000|2021-11-22 04:28:00|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1637555300000|2021-11-22 04:28:20|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2
1637555310000|2021-11-22 04:28:30|||||||||1
1637555320000|2021-11-22 04:28:40|2359.6|2359.3|2359.3|2359|2359.6|2359.3|2359.3|2359|4
1637555330000|2021-11-22 04:28:50|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|5
1637555340000|2021-11-22 04:29:00|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|4
1637555350000|2021-11-22 04:29:10|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.8|2359.5|17
1637555360000|2021-11-22 04:29:20|2360|2359.7|2360.1|2359.8|2360.2|2359.9|2360|2359.7|3
1637555370000|2021-11-22 04:29:30|2360|2359.7|2360|2359.7|2360.1|2359.8|2360|2359.7|3
1637555380000|2021-11-22 04:29:40|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|0
1637555390000|2021-11-22 04:29:50|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1637555400000|2021-11-22 04:30:00|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.6|2359.3|4
1637555410000|2021-11-22 04:30:10|2359.7|2359.4|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|0
1637555420000|2021-11-22 04:30:20|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1637555430000|2021-11-22 04:30:30|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|0
1637555440000|2021-11-22 04:30:40|||||||||3
1637555460000|2021-11-22 04:31:00|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2
1637555470000|2021-11-22 04:31:10|||||||||2
1637555490000|2021-11-22 04:31:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|35
1637555500000|2021-11-22 04:31:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|20
1637555510000|2021-11-22 04:31:50|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|13
1637555520000|2021-11-22 04:32:00|||||||||1
1637555530000|2021-11-22 04:32:10|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|5
1637555550000|2021-11-22 04:32:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|4
1637555560000|2021-11-22 04:32:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|15
1637555570000|2021-11-22 04:32:50|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1637555590000|2021-11-22 04:33:10|||||||||6
1637555600000|2021-11-22 04:33:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|0
1637555610000|2021-11-22 04:33:30|||||||||2
1637555620000|2021-11-22 04:33:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|3
1637555640000|2021-11-22 04:34:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|2
1637555650000|2021-11-22 04:34:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1637555660000|2021-11-22 04:34:20|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|2
1637555670000|2021-11-22 04:34:30|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1637555680000|2021-11-22 04:34:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|3
1637555690000|2021-11-22 04:34:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1637555700000|2021-11-22 04:35:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1637555730000|2021-11-22 04:35:30|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|4
1637555750000|2021-11-22 04:35:50|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|4
1637555760000|2021-11-22 04:36:00|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|3
1637555770000|2021-11-22 04:36:10|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1637555780000|2021-11-22 04:36:20|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2
1637555790000|2021-11-22 04:36:30|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|1
1637555800000|2021-11-22 04:36:40|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|2
1637555870000|2021-11-22 04:37:50|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|1
1637555880000|2021-11-22 04:38:00|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|0
1637555900000|2021-11-22 04:38:20|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|2
1637555910000|2021-11-22 04:38:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|2
1637555940000|2021-11-22 04:39:00|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1637555990000|2021-11-22 04:39:50|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|5
1637556010000|2021-11-22 04:40:10|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|0
1637556020000|2021-11-22 04:40:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|15
1637556040000|2021-11-22 04:40:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1637556050000|2021-11-22 04:40:50|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1637556060000|2021-11-22 04:41:00|||||||||1
1637556070000|2021-11-22 04:41:10|||||||||2
1637556080000|2021-11-22 04:41:20|||||||||1
1637556100000|2021-11-22 04:41:40|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1637556110000|2021-11-22 04:41:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1637556140000|2021-11-22 04:42:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|0
1637556150000|2021-11-22 04:42:30|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1637556160000|2021-11-22 04:42:40|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|6
1637556180000|2021-11-22 04:43:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|9
1637556190000|2021-11-22 04:43:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|0
1637556200000|2021-11-22 04:43:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1637556210000|2021-11-22 04:43:30|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1637556220000|2021-11-22 04:43:40|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1637556230000|2021-11-22 04:43:50|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|0
1637556240000|2021-11-22 04:44:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|0
1637556260000|2021-11-22 04:44:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|0
1637556270000|2021-11-22 04:44:30|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|0
1637556280000|2021-11-22 04:44:40|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1637556290000|2021-11-22 04:44:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|4
1637556300000|2021-11-22 04:45:00|||||||||2
1637556310000|2021-11-22 04:45:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.3|2358|7
1637556330000|2021-11-22 04:45:30|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|3
1637556340000|2021-11-22 04:45:40|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2
1637556350000|2021-11-22 04:45:50|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|1
1637556360000|2021-11-22 04:46:00|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|6
1637556380000|2021-11-22 04:46:20|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|1
1637556390000|2021-11-22 04:46:30|||||||||1
1637556400000|2021-11-22 04:46:40|||||||||4
1637556420000|2021-11-22 04:47:00|2358.3|2358|2358.1|2357.8|2358.3|2358|2358|2357.7|12
1637556430000|2021-11-22 04:47:10|||||||||1
1637556440000|2021-11-22 04:47:20|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|4
1637556450000|2021-11-22 04:47:30|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|4
1637556460000|2021-11-22 04:47:40|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|2
1637556490000|2021-11-22 04:48:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|0
1637556500000|2021-11-22 04:48:20|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.2|2357.9|2
1637556520000|2021-11-22 04:48:40|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1637556530000|2021-11-22 04:48:50|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|1
1637556540000|2021-11-22 04:49:00|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|10
1637556550000|2021-11-22 04:49:10|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|1
1637556560000|2021-11-22 04:49:20|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.3|2358|4
1637556570000|2021-11-22 04:49:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2
1637556580000|2021-11-22 04:49:40|2358.4|2358.1|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|5
1637556590000|2021-11-22 04:49:50|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|6
1637556600000|2021-11-22 04:50:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1637556630000|2021-11-22 04:50:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1637556640000|2021-11-22 04:50:40|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|1
1637556660000|2021-11-22 04:51:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2
1637556670000|2021-11-22 04:51:10|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|2
1637556680000|2021-11-22 04:51:20|||||||||1
1637556690000|2021-11-22 04:51:30|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.2|2357.9|3
1637556700000|2021-11-22 04:51:40|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|0
1637556720000|2021-11-22 04:52:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|0
1637556730000|2021-11-22 04:52:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1637556740000|2021-11-22 04:52:20|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|4
1637556750000|2021-11-22 04:52:30|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|1
1637556760000|2021-11-22 04:52:40|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|6
1637556770000|2021-11-22 04:52:50|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1637556790000|2021-11-22 04:53:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|5
1637556850000|2021-11-22 04:54:10|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|5
1637556880000|2021-11-22 04:54:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1637556910000|2021-11-22 04:55:10|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637556940000|2021-11-22 04:55:40|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1637556950000|2021-11-22 04:55:50|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1637556980000|2021-11-22 04:56:20|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|2
1637556990000|2021-11-22 04:56:30|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|0
1637557000000|2021-11-22 04:56:40|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|1
1637557010000|2021-11-22 04:56:50|2358|2357.7|2357.8|2357.5|2358|2357.7|2357.8|2357.5|1
1637557020000|2021-11-22 04:57:00|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|3
1637557030000|2021-11-22 04:57:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|4
1637557050000|2021-11-22 04:57:30|||||||||1
1637557090000|2021-11-22 04:58:10|2357.6|2357.3|2357.6|2357.3|2357.8|2357.5|2357.6|2357.3|0
1637557100000|2021-11-22 04:58:20|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637557120000|2021-11-22 04:58:40|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|5
1637557130000|2021-11-22 04:58:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637557140000|2021-11-22 04:59:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637557170000|2021-11-22 04:59:30|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|1
1637557180000|2021-11-22 04:59:40|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.6|2357.3|0
1637557200000|2021-11-22 05:00:00|2357.5|2357.2|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|3
1637557220000|2021-11-22 05:00:20|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1637557230000|2021-11-22 05:00:30|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|6
1637557240000|2021-11-22 05:00:40|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2
1637557260000|2021-11-22 05:01:00|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|6
1637557270000|2021-11-22 05:01:10|||||||||2
1637557280000|2021-11-22 05:01:20|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|6
1637557290000|2021-11-22 05:01:30|2357.2|2356.9|2357.2|2356.9|2357.3|2357|2357.2|2356.9|1
1637557310000|2021-11-22 05:01:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357|2356.7|3
1637557320000|2021-11-22 05:02:00|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|1
1637557340000|2021-11-22 05:02:20|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|2
1637557350000|2021-11-22 05:02:30|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|2
1637557360000|2021-11-22 05:02:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1637557370000|2021-11-22 05:02:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1637557380000|2021-11-22 05:03:00|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1637557400000|2021-11-22 05:03:20|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|1
1637557420000|2021-11-22 05:03:40|2357.2|2356.9|2357|2356.7|2357.2|2356.9|2357|2356.7|0
1637557430000|2021-11-22 05:03:50|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2356.9|2356.6|5
1637557440000|2021-11-22 05:04:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|1
1637557460000|2021-11-22 05:04:20|2356.9|2356.6|2356.6|2356.3|2356.9|2356.6|2356.6|2356.3|36
1637557470000|2021-11-22 05:04:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|6
1637557480000|2021-11-22 05:04:40|||||||||8
1637557490000|2021-11-22 05:04:50|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|3
1637557510000|2021-11-22 05:05:10|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|6
1637557520000|2021-11-22 05:05:20|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|3
1637557530000|2021-11-22 05:05:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|5
1637557540000|2021-11-22 05:05:40|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|5
1637557560000|2021-11-22 05:06:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|0
1637557570000|2021-11-22 05:06:10|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|3
1637557600000|2021-11-22 05:06:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|6
1637557610000|2021-11-22 05:06:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1637557620000|2021-11-22 05:07:00|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|4
1637557630000|2021-11-22 05:07:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|6
1637557650000|2021-11-22 05:07:30|||||||||2
1637557660000|2021-11-22 05:07:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1637557670000|2021-11-22 05:07:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|4
1637557680000|2021-11-22 05:08:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|5
1637557690000|2021-11-22 05:08:10|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.3|2356|0
1637557700000|2021-11-22 05:08:20|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|2
1637557720000|2021-11-22 05:08:40|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|0
1637557740000|2021-11-22 05:09:00|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|1
1637557750000|2021-11-22 05:09:10|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.9|2355.6|10
1637557760000|2021-11-22 05:09:20|2356|2355.7|2356.1|2355.8|2356.3|2356|2356|2355.7|9
1637557770000|2021-11-22 05:09:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1637557780000|2021-11-22 05:09:40|2356.3|2356|2356.3|2356|2356.4|2356.1|2356.3|2356|4
1637557790000|2021-11-22 05:09:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|0
1637557800000|2021-11-22 05:10:00|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|5
1637557820000|2021-11-22 05:10:20|||||||||6
1637557830000|2021-11-22 05:10:30|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|3
1637557840000|2021-11-22 05:10:40|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|0
1637557850000|2021-11-22 05:10:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.3|2356|3
1637557860000|2021-11-22 05:11:00|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1637557880000|2021-11-22 05:11:20|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1637557900000|2021-11-22 05:11:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|0
1637557910000|2021-11-22 05:11:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|1
1637557920000|2021-11-22 05:12:00|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2356|2355.7|1
1637557930000|2021-11-22 05:12:10|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|1
1637557940000|2021-11-22 05:12:20|||||||||1
1637557950000|2021-11-22 05:12:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1637557960000|2021-11-22 05:12:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|3
1637558010000|2021-11-22 05:13:30|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1637558020000|2021-11-22 05:13:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|3
1637558050000|2021-11-22 05:14:10|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|1
1637558060000|2021-11-22 05:14:20|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1637558070000|2021-11-22 05:14:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1637558090000|2021-11-22 05:14:50|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.1|2355.8|3
1637558100000|2021-11-22 05:15:00|2356.1|2355.8|2356.3|2356|2356.3|2356|2356.1|2355.8|0
1637558110000|2021-11-22 05:15:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1637558150000|2021-11-22 05:15:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|3
1637558160000|2021-11-22 05:16:00|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|1
1637558180000|2021-11-22 05:16:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1637558190000|2021-11-22 05:16:30|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1637558200000|2021-11-22 05:16:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1637558230000|2021-11-22 05:17:10|2356|2355.7|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1637558240000|2021-11-22 05:17:20|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|1
1637558250000|2021-11-22 05:17:30|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|1
1637558260000|2021-11-22 05:17:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|0
1637558270000|2021-11-22 05:17:50|||||||||2
1637558280000|2021-11-22 05:18:00|2355.9|2355.6|2356|2355.7|2356.1|2355.8|2355.9|2355.6|3
1637558290000|2021-11-22 05:18:10|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|7
1637558300000|2021-11-22 05:18:20|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|4
1637558310000|2021-11-22 05:18:30|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|0
1637558350000|2021-11-22 05:19:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|3
1637558380000|2021-11-22 05:19:40|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|2
1637558390000|2021-11-22 05:19:50|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1637558400000|2021-11-22 05:20:00|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|1
1637558430000|2021-11-22 05:20:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356|2355.7|1
1637558450000|2021-11-22 05:20:50|2356|2355.7|2356.1|2355.8|2356.2|2355.9|2356|2355.7|1
1637558460000|2021-11-22 05:21:00|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1637558490000|2021-11-22 05:21:30|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|0
1637558520000|2021-11-22 05:22:00|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1637558530000|2021-11-22 05:22:10|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1637558540000|2021-11-22 05:22:20|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1637558580000|2021-11-22 05:23:00|2355.9|2355.6|2355.9|2355.6|2356|2355.7|2355.9|2355.6|1
1637558590000|2021-11-22 05:23:10|2356|2355.7|2356|2355.7|2356|2355.7|2355.9|2355.6|0
1637558620000|2021-11-22 05:23:40|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2355.9|2355.6|4
1637558640000|2021-11-22 05:24:00|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|1
1637558690000|2021-11-22 05:24:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2
1637558710000|2021-11-22 05:25:10|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|1
1637558720000|2021-11-22 05:25:20|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1637558730000|2021-11-22 05:25:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1637558750000|2021-11-22 05:25:50|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1637558760000|2021-11-22 05:26:00|2356|2355.7|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1637558770000|2021-11-22 05:26:10|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|1
1637558780000|2021-11-22 05:26:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1637558790000|2021-11-22 05:26:30|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1637558810000|2021-11-22 05:26:50|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|3
1637558830000|2021-11-22 05:27:10|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|0
1637558840000|2021-11-22 05:27:20|||||||||1
1637558850000|2021-11-22 05:27:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|0
1637558870000|2021-11-22 05:27:50|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|2
1637558880000|2021-11-22 05:28:00|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1637558910000|2021-11-22 05:28:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|0
1637558930000|2021-11-22 05:28:50|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|2
1637558940000|2021-11-22 05:29:00|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|1
1637558950000|2021-11-22 05:29:10|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1637559000000|2021-11-22 05:30:00|2356|2355.7|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|13
1637559010000|2021-11-22 05:30:10|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|0
1637559020000|2021-11-22 05:30:20|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|0
1637559030000|2021-11-22 05:30:30|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|1
1637559040000|2021-11-22 05:30:40|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|0
1637559050000|2021-11-22 05:30:50|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|1
1637559060000|2021-11-22 05:31:00|2356|2355.7|2356.3|2356|2356.3|2356|2356|2355.7|11
1637559070000|2021-11-22 05:31:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2
1637559080000|2021-11-22 05:31:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1637559090000|2021-11-22 05:31:30|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|0
1637559100000|2021-11-22 05:31:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|0
1637559120000|2021-11-22 05:32:00|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|1
1637559130000|2021-11-22 05:32:10|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|0
1637559160000|2021-11-22 05:32:40|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|9
1637559170000|2021-11-22 05:32:50|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|2
1637559180000|2021-11-22 05:33:00|2355.9|2355.6|2355.8|2355.5|2356|2355.7|2355.8|2355.5|1
1637559190000|2021-11-22 05:33:10|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|4
1637559200000|2021-11-22 05:33:20|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|0
1637559220000|2021-11-22 05:33:40|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|2
1637559230000|2021-11-22 05:33:50|||||||||2
1637559240000|2021-11-22 05:34:00|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|1
1637559280000|2021-11-22 05:34:40|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2
1637559290000|2021-11-22 05:34:50|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2
1637559300000|2021-11-22 05:35:00|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|0
1637559320000|2021-11-22 05:35:20|||||||||1
1637559360000|2021-11-22 05:36:00|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|2355.5|2355.2|0
1637559380000|2021-11-22 05:36:20|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|3
1637559390000|2021-11-22 05:36:30|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|0
1637559400000|2021-11-22 05:36:40|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|0
1637559410000|2021-11-22 05:36:50|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|1
1637559420000|2021-11-22 05:37:00|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|4
1637559470000|2021-11-22 05:37:50|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|4
1637559480000|2021-11-22 05:38:00|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|2
1637559490000|2021-11-22 05:38:10|2356.1|2355.8|2356.2|2355.9|2356.2|2355.9|2356.1|2355.8|3
1637559500000|2021-11-22 05:38:20|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1637559510000|2021-11-22 05:38:30|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|0
1637559520000|2021-11-22 05:38:40|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1637559530000|2021-11-22 05:38:50|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1637559540000|2021-11-22 05:39:00|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1637559550000|2021-11-22 05:39:10|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1637559580000|2021-11-22 05:39:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|0
1637559590000|2021-11-22 05:39:50|||||||||1
1637559610000|2021-11-22 05:40:10|2356.2|2355.9|2356.2|2355.9|2356.3|2356|2356.2|2355.9|1
1637559630000|2021-11-22 05:40:30|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1637559670000|2021-11-22 05:41:10|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|1
1637559680000|2021-11-22 05:41:20|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1637559690000|2021-11-22 05:41:30|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|9
1637559700000|2021-11-22 05:41:40|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.6|2356.3|4
1637559720000|2021-11-22 05:42:00|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|5
1637559740000|2021-11-22 05:42:20|||||||||2
1637559780000|2021-11-22 05:43:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|4
1637559790000|2021-11-22 05:43:10|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|4
1637559810000|2021-11-22 05:43:30|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.3|2356|2
1637559820000|2021-11-22 05:43:40|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|2
1637559840000|2021-11-22 05:44:00|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|7
1637559850000|2021-11-22 05:44:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637559870000|2021-11-22 05:44:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637559890000|2021-11-22 05:44:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1637559900000|2021-11-22 05:45:00|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|1
1637559920000|2021-11-22 05:45:20|||||||||2
1637559930000|2021-11-22 05:45:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1637559940000|2021-11-22 05:45:40|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|3
1637559970000|2021-11-22 05:46:10|2356.8|2356.5|2356.8|2356.5|2357|2356.7|2356.8|2356.5|8
1637559980000|2021-11-22 05:46:20|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|5
1637559990000|2021-11-22 05:46:30|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|11
1637560010000|2021-11-22 05:46:50|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|3
1637560020000|2021-11-22 05:47:00|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|5
1637560030000|2021-11-22 05:47:10|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|6
1637560040000|2021-11-22 05:47:20|||||||||1
1637560060000|2021-11-22 05:47:40|||||||||2
1637560070000|2021-11-22 05:47:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|3
1637560090000|2021-11-22 05:48:10|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|3
1637560110000|2021-11-22 05:48:30|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1637560120000|2021-11-22 05:48:40|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|1
1637560130000|2021-11-22 05:48:50|||||||||2
1637560140000|2021-11-22 05:49:00|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|6
1637560180000|2021-11-22 05:49:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1637560190000|2021-11-22 05:49:50|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|0
1637560200000|2021-11-22 05:50:00|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637560230000|2021-11-22 05:50:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2
1637560270000|2021-11-22 05:51:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1637560310000|2021-11-22 05:51:50|||||||||2
1637560360000|2021-11-22 05:52:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637560370000|2021-11-22 05:52:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1637560410000|2021-11-22 05:53:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2
1637560440000|2021-11-22 05:54:00|||||||||1
1637560560000|2021-11-22 05:56:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2
1637560580000|2021-11-22 05:56:20|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|1
1637560620000|2021-11-22 05:57:00|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|5
1637560630000|2021-11-22 05:57:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637560640000|2021-11-22 05:57:20|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|3
1637560670000|2021-11-22 05:57:50|||||||||1
1637560720000|2021-11-22 05:58:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2
1637560740000|2021-11-22 05:59:00|2356.9|2356.6|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|30
1637560750000|2021-11-22 05:59:10|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|2
1637560760000|2021-11-22 05:59:20|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|6
1637560770000|2021-11-22 05:59:30|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1637560780000|2021-11-22 05:59:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1637560790000|2021-11-22 05:59:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1637560800000|2021-11-22 06:00:00|2356.7|2356.4|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|9
1637560810000|2021-11-22 06:00:10|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1637560820000|2021-11-22 06:00:20|||||||||1
1637560830000|2021-11-22 06:00:30|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|2
1637560840000|2021-11-22 06:00:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1637560870000|2021-11-22 06:01:10|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|0
1637560890000|2021-11-22 06:01:30|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|1
1637560900000|2021-11-22 06:01:40|2356.4|2356.1|2356.6|2356.3|2356.6|2356.3|2356.4|2356.1|2
1637560930000|2021-11-22 06:02:10|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|1
1637560950000|2021-11-22 06:02:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1637560960000|2021-11-22 06:02:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637560980000|2021-11-22 06:03:00|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1637561000000|2021-11-22 06:03:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637561010000|2021-11-22 06:03:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1637561020000|2021-11-22 06:03:40|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|1
1637561040000|2021-11-22 06:04:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|4
1637561050000|2021-11-22 06:04:10|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|2
1637561060000|2021-11-22 06:04:20|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637561090000|2021-11-22 06:04:50|||||||||1
1637561100000|2021-11-22 06:05:00|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1637561110000|2021-11-22 06:05:10|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|6
1637561120000|2021-11-22 06:05:20|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637561170000|2021-11-22 06:06:10|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1637561180000|2021-11-22 06:06:20|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1637561190000|2021-11-22 06:06:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637561200000|2021-11-22 06:06:40|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|1
1637561210000|2021-11-22 06:06:50|||||||||1
1637561220000|2021-11-22 06:07:00|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|2
1637561230000|2021-11-22 06:07:10|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1637561240000|2021-11-22 06:07:20|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|2
1637561250000|2021-11-22 06:07:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|5
1637561300000|2021-11-22 06:08:20|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1637561310000|2021-11-22 06:08:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637561340000|2021-11-22 06:09:00|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|2
1637561370000|2021-11-22 06:09:30|||||||||1
1637561380000|2021-11-22 06:09:40|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|2
1637561390000|2021-11-22 06:09:50|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|0
1637561400000|2021-11-22 06:10:00|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|1
1637561430000|2021-11-22 06:10:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1637561450000|2021-11-22 06:10:50|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|0
1637561460000|2021-11-22 06:11:00|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|1
1637561470000|2021-11-22 06:11:10|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|3
1637561480000|2021-11-22 06:11:20|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|1
1637561490000|2021-11-22 06:11:30|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|1
1637561510000|2021-11-22 06:11:50|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|1
1637561520000|2021-11-22 06:12:00|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1637561550000|2021-11-22 06:12:30|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|1
1637561580000|2021-11-22 06:13:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1637561590000|2021-11-22 06:13:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|1
1637561620000|2021-11-22 06:13:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|0
1637561630000|2021-11-22 06:13:50|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1637561640000|2021-11-22 06:14:00|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2
1637561660000|2021-11-22 06:14:20|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|3
1637561670000|2021-11-22 06:14:30|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|2
1637561680000|2021-11-22 06:14:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637561710000|2021-11-22 06:15:10|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|0
1637561730000|2021-11-22 06:15:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|4
1637561740000|2021-11-22 06:15:40|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|4
1637561760000|2021-11-22 06:16:00|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|3
1637561770000|2021-11-22 06:16:10|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637561780000|2021-11-22 06:16:20|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357|2356.7|2
1637561790000|2021-11-22 06:16:30|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|13
1637561800000|2021-11-22 06:16:40|||||||||1
1637561810000|2021-11-22 06:16:50|2357.2|2356.9|2357.3|2357|2357.4|2357.1|2357.2|2356.9|4
1637561820000|2021-11-22 06:17:00|||||||||1
1637561830000|2021-11-22 06:17:10|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1637561840000|2021-11-22 06:17:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1637561850000|2021-11-22 06:17:30|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1637561860000|2021-11-22 06:17:40|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|2
1637561880000|2021-11-22 06:18:00|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637561890000|2021-11-22 06:18:10|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|2
1637561900000|2021-11-22 06:18:20|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|0
1637561920000|2021-11-22 06:18:40|||||||||1
1637561940000|2021-11-22 06:19:00|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|1
1637561950000|2021-11-22 06:19:10|||||||||2
1637561970000|2021-11-22 06:19:30|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|2
1637561980000|2021-11-22 06:19:40|||||||||1
1637562000000|2021-11-22 06:20:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637562030000|2021-11-22 06:20:30|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|3
1637562040000|2021-11-22 06:20:40|||||||||1
1637562060000|2021-11-22 06:21:00|2357|2356.7|2357.1|2356.8|2357.2|2356.9|2357|2356.7|11
1637562080000|2021-11-22 06:21:20|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|0
1637562100000|2021-11-22 06:21:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|7
1637562110000|2021-11-22 06:21:50|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|8
1637562120000|2021-11-22 06:22:00|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|0
1637562140000|2021-11-22 06:22:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|4
1637562190000|2021-11-22 06:23:10|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1637562200000|2021-11-22 06:23:20|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|2
1637562210000|2021-11-22 06:23:30|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|7
1637562220000|2021-11-22 06:23:40|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|34
1637562230000|2021-11-22 06:23:50|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|3
1637562250000|2021-11-22 06:24:10|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1
1637562270000|2021-11-22 06:24:30|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|5
1637562290000|2021-11-22 06:24:50|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637562300000|2021-11-22 06:25:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637562310000|2021-11-22 06:25:10|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637562320000|2021-11-22 06:25:20|2357.4|2357.1|2357.1|2356.8|2357.4|2357.1|2357.1|2356.8|14
1637562330000|2021-11-22 06:25:30|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|17
1637562340000|2021-11-22 06:25:40|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|5
1637562360000|2021-11-22 06:26:00|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|4
1637562380000|2021-11-22 06:26:20|||||||||1
1637562400000|2021-11-22 06:26:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|19
1637562410000|2021-11-22 06:26:50|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|3
1637562420000|2021-11-22 06:27:00|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|1
1637562430000|2021-11-22 06:27:10|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|3
1637562450000|2021-11-22 06:27:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2
1637562490000|2021-11-22 06:28:10|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|6
1637562500000|2021-11-22 06:28:20|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|6
1637562510000|2021-11-22 06:28:30|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|1
1637562520000|2021-11-22 06:28:40|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|1
1637562530000|2021-11-22 06:28:50|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|4
1637562540000|2021-11-22 06:29:00|2358.1|2357.8|2358.3|2358|2358.3|2358|2358.1|2357.8|9
1637562550000|2021-11-22 06:29:10|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|2
1637562560000|2021-11-22 06:29:20|||||||||1
1637562570000|2021-11-22 06:29:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2
1637562600000|2021-11-22 06:30:00|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|4
1637562620000|2021-11-22 06:30:20|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1637562630000|2021-11-22 06:30:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2
1637562640000|2021-11-22 06:30:40|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2
1637562660000|2021-11-22 06:31:00|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|9
1637562670000|2021-11-22 06:31:10|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|0
1637562680000|2021-11-22 06:31:20|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1637562690000|2021-11-22 06:31:30|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.3|2358|5
1637562700000|2021-11-22 06:31:40|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|2
1637562710000|2021-11-22 06:31:50|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1637562720000|2021-11-22 06:32:00|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|0
1637562730000|2021-11-22 06:32:10|2358.2|2357.9|2358|2357.7|2358.2|2357.9|2358|2357.7|4
1637562740000|2021-11-22 06:32:20|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|23
1637562750000|2021-11-22 06:32:30|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|24
1637562760000|2021-11-22 06:32:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2
1637562770000|2021-11-22 06:32:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|5
1637562790000|2021-11-22 06:33:10|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637562800000|2021-11-22 06:33:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2
1637562810000|2021-11-22 06:33:30|||||||||3
1637562820000|2021-11-22 06:33:40|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|5
1637562830000|2021-11-22 06:33:50|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|2
1637562840000|2021-11-22 06:34:00|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|15
1637562860000|2021-11-22 06:34:20|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|4
1637562870000|2021-11-22 06:34:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2
1637562890000|2021-11-22 06:34:50|||||||||1
1637562900000|2021-11-22 06:35:00|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1637562910000|2021-11-22 06:35:10|2356.6|2356.3|2356.9|2356.6|2356.9|2356.6|2356.6|2356.3|15
1637562930000|2021-11-22 06:35:30|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|4
1637562940000|2021-11-22 06:35:40|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|5
1637562950000|2021-11-22 06:35:50|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1637562960000|2021-11-22 06:36:00|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|3
1637562970000|2021-11-22 06:36:10|2357.3|2357|2357.3|2357|2357.3|2357|2357.3|2357|0
1637562980000|2021-11-22 06:36:20|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|3
1637562990000|2021-11-22 06:36:30|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|2
1637563020000|2021-11-22 06:37:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|7
1637563030000|2021-11-22 06:37:10|2356.9|2356.6|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|3
1637563040000|2021-11-22 06:37:20|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|1
1637563050000|2021-11-22 06:37:30|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|2
1637563060000|2021-11-22 06:37:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637563070000|2021-11-22 06:37:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1637563090000|2021-11-22 06:38:10|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|1
1637563100000|2021-11-22 06:38:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|0
1637563120000|2021-11-22 06:38:40|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|3
1637563130000|2021-11-22 06:38:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1637563140000|2021-11-22 06:39:00|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|1
1637563150000|2021-11-22 06:39:10|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|3
1637563160000|2021-11-22 06:39:20|||||||||1
1637563170000|2021-11-22 06:39:30|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|1
1637563190000|2021-11-22 06:39:50|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|2
1637563200000|2021-11-22 06:40:00|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|14
1637563210000|2021-11-22 06:40:10|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|2
1637563230000|2021-11-22 06:40:30|||||||||2
1637563240000|2021-11-22 06:40:40|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|5
1637563250000|2021-11-22 06:40:50|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|3
1637563260000|2021-11-22 06:41:00|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1637563270000|2021-11-22 06:41:10|2357.5|2357.2|2356.9|2356.6|2357.5|2357.2|2356.9|2356.6|9
1637563280000|2021-11-22 06:41:20|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|0
1637563300000|2021-11-22 06:41:40|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|0
1637563310000|2021-11-22 06:41:50|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|0
1637563320000|2021-11-22 06:42:00|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|1
1637563330000|2021-11-22 06:42:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|0
1637563340000|2021-11-22 06:42:20|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637563360000|2021-11-22 06:42:40|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637563380000|2021-11-22 06:43:00|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|0
1637563390000|2021-11-22 06:43:10|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637563400000|2021-11-22 06:43:20|2356.5|2356.2|2356.4|2356.1|2356.5|2356.2|2356.4|2356.1|4
1637563420000|2021-11-22 06:43:40|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1637563430000|2021-11-22 06:43:50|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637563440000|2021-11-22 06:44:00|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|5
1637563450000|2021-11-22 06:44:10|2356.6|2356.3|2356.7|2356.4|2356.8|2356.5|2356.6|2356.3|0
1637563480000|2021-11-22 06:44:40|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|4
1637563490000|2021-11-22 06:44:50|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|0
1637563500000|2021-11-22 06:45:00|2356.8|2356.5|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|1
1637563510000|2021-11-22 06:45:10|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|1
1637563530000|2021-11-22 06:45:30|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637563540000|2021-11-22 06:45:40|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|0
1637563550000|2021-11-22 06:45:50|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|14
1637563560000|2021-11-22 06:46:00|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|0
1637563570000|2021-11-22 06:46:10|2356.5|2356.2|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|4
1637563620000|2021-11-22 06:47:00|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|3
1637563630000|2021-11-22 06:47:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2
1637563650000|2021-11-22 06:47:30|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|2
1637563660000|2021-11-22 06:47:40|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|21
1637563690000|2021-11-22 06:48:10|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1637563700000|2021-11-22 06:48:20|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|2
1637563710000|2021-11-22 06:48:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|3
1637563720000|2021-11-22 06:48:40|||||||||2
1637563740000|2021-11-22 06:49:00|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2
1637563750000|2021-11-22 06:49:10|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637563760000|2021-11-22 06:49:20|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|2
1637563770000|2021-11-22 06:49:30|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|0
1637563780000|2021-11-22 06:49:40|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|2
1637563790000|2021-11-22 06:49:50|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1637563800000|2021-11-22 06:50:00|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|3
1637563820000|2021-11-22 06:50:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1637563830000|2021-11-22 06:50:30|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|1
1637563850000|2021-11-22 06:50:50|2357|2356.7|2356.8|2356.5|2357|2356.7|2356.8|2356.5|2
1637563860000|2021-11-22 06:51:00|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|1
1637563870000|2021-11-22 06:51:10|2356.8|2356.5|2356.4|2356.1|2356.8|2356.5|2356.4|2356.1|18
1637563880000|2021-11-22 06:51:20|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|4
1637563890000|2021-11-22 06:51:30|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356.3|2356|12
1637563900000|2021-11-22 06:51:40|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|20
1637563910000|2021-11-22 06:51:50|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|3
1637563930000|2021-11-22 06:52:10|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|4
1637563940000|2021-11-22 06:52:20|||||||||1
1637563950000|2021-11-22 06:52:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2
1637563960000|2021-11-22 06:52:40|2356|2355.7|2355.8|2355.5|2356|2355.7|2355.8|2355.5|5
1637563970000|2021-11-22 06:52:50|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|5
1637563980000|2021-11-22 06:53:00|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|6
1637563990000|2021-11-22 06:53:10|||||||||5
1637564010000|2021-11-22 06:53:30|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|8
1637564020000|2021-11-22 06:53:40|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|2356.2|2355.9|0
1637564040000|2021-11-22 06:54:00|||||||||1
1637564080000|2021-11-22 06:54:40|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|5
1637564100000|2021-11-22 06:55:00|2356.3|2356|2356.3|2356|2356.3|2356|2356.2|2355.9|1
1637564110000|2021-11-22 06:55:10|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|3
1637564120000|2021-11-22 06:55:20|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637564130000|2021-11-22 06:55:30|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637564140000|2021-11-22 06:55:40|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637564150000|2021-11-22 06:55:50|2356.6|2356.3|2356.5|2356.2|2356.6|2356.3|2356.5|2356.2|0
1637564160000|2021-11-22 06:56:00|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|2356.6|2356.3|1
1637564170000|2021-11-22 06:56:10|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1637564180000|2021-11-22 06:56:20|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|3
1637564190000|2021-11-22 06:56:30|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356.3|2356|16
1637564200000|2021-11-22 06:56:40|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|1
1637564240000|2021-11-22 06:57:20|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2356|2355.7|4
1637564260000|2021-11-22 06:57:40|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1637564280000|2021-11-22 06:58:00|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|13
1637564290000|2021-11-22 06:58:10|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.7|2355.4|2
1637564300000|2021-11-22 06:58:20|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|3
1637564340000|2021-11-22 06:59:00|2355.9|2355.6|2356|2355.7|2356.1|2355.8|2355.8|2355.5|5
1637564360000|2021-11-22 06:59:20|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2356|2355.7|0
1637564390000|2021-11-22 06:59:50|2355.9|2355.6|2356.4|2356.1|2356.5|2356.2|2355.9|2355.6|43
1637564400000|2021-11-22 07:00:00|2356.7|2356.4|2356.9|2356.6|2356.9|2356.6|2356.6|2356.3|11
1637564410000|2021-11-22 07:00:10|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|7
1637564420000|2021-11-22 07:00:20|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|3
1637564430000|2021-11-22 07:00:30|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|6
1637564440000|2021-11-22 07:00:40|2357.2|2356.9|2357.7|2357.4|2357.7|2357.4|2357.2|2356.9|5
1637564450000|2021-11-22 07:00:50|2357.9|2357.6|2358.3|2358|2358.4|2358.1|2357.9|2357.6|31
1637564460000|2021-11-22 07:01:00|2358.4|2358.1|2358.2|2357.9|2358.6|2358.3|2358.2|2357.9|31
1637564470000|2021-11-22 07:01:10|2358.1|2357.8|2357.8|2357.5|2358.1|2357.8|2357.4|2357.1|52
1637564480000|2021-11-22 07:01:20|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.6|2357.3|5
1637564490000|2021-11-22 07:01:30|2357.6|2357.3|2357.2|2356.9|2357.6|2357.3|2357.2|2356.9|4
1637564500000|2021-11-22 07:01:40|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|5
1637564510000|2021-11-22 07:01:50|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357.1|2356.8|9
1637564520000|2021-11-22 07:02:00|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|3
1637564530000|2021-11-22 07:02:10|2357.3|2357|2357.6|2357.3|2357.7|2357.4|2357.3|2357|9
1637564540000|2021-11-22 07:02:20|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637564550000|2021-11-22 07:02:30|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|3
1637564560000|2021-11-22 07:02:40|2357.4|2357.1|2357.1|2356.8|2357.4|2357.1|2357.1|2356.8|3
1637564570000|2021-11-22 07:02:50|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1637564580000|2021-11-22 07:03:00|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|0
1637564590000|2021-11-22 07:03:10|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|1
1637564600000|2021-11-22 07:03:20|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|1
1637564610000|2021-11-22 07:03:30|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|0
1637564620000|2021-11-22 07:03:40|2356.6|2356.3|2356.3|2356|2356.6|2356.3|2356.3|2356|4
1637564630000|2021-11-22 07:03:50|2356.2|2355.9|2355.9|2355.6|2356.4|2356.1|2355.9|2355.6|11
1637564640000|2021-11-22 07:04:00|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|5
1637564650000|2021-11-22 07:04:10|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|1
1637564660000|2021-11-22 07:04:20|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|3
1637564670000|2021-11-22 07:04:30|2355.8|2355.5|2355.7|2355.4|2355.9|2355.6|2355.7|2355.4|1
1637564680000|2021-11-22 07:04:40|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|3
1637564690000|2021-11-22 07:04:50|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|0
1637564700000|2021-11-22 07:05:00|2355.7|2355.4|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|2
1637564710000|2021-11-22 07:05:10|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|1
1637564720000|2021-11-22 07:05:20|2355.7|2355.4|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|2
1637564730000|2021-11-22 07:05:30|2355.5|2355.2|2355.5|2355.2|2355.6|2355.3|2355.5|2355.2|1
1637564740000|2021-11-22 07:05:40|2355.2|2354.9|2355.4|2355.1|2355.5|2355.2|2355.2|2354.9|10
1637564750000|2021-11-22 07:05:50|2355.5|2355.2|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|3
1637564760000|2021-11-22 07:06:00|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.5|2355.2|2
1637564770000|2021-11-22 07:06:10|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|3
1637564780000|2021-11-22 07:06:20|2355.6|2355.3|2355.5|2355.2|2355.7|2355.4|2355.4|2355.1|6
1637564790000|2021-11-22 07:06:30|2355.6|2355.3|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|0
1637564800000|2021-11-22 07:06:40|2355.7|2355.4|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|3
1637564810000|2021-11-22 07:06:50|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2
1637564820000|2021-11-22 07:07:00|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|3
1637564830000|2021-11-22 07:07:10|2355.9|2355.6|2356|2355.7|2356|2355.7|2355.9|2355.6|0
1637564840000|2021-11-22 07:07:20|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|1
1637564850000|2021-11-22 07:07:30|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|0
1637564860000|2021-11-22 07:07:40|2355.8|2355.5|2356|2355.7|2356.1|2355.8|2355.8|2355.5|0
1637564870000|2021-11-22 07:07:50|2356.1|2355.8|2356.3|2356|2356.3|2356|2356.1|2355.8|0
1637564880000|2021-11-22 07:08:00|2356.4|2356.1|2356.4|2356.1|2356.6|2356.3|2356.3|2356|1
1637564890000|2021-11-22 07:08:10|2356.3|2356|2356.4|2356.1|2356.4|2356.1|2356.3|2356|0
1637564910000|2021-11-22 07:08:30|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|0
1637564920000|2021-11-22 07:08:40|2356.7|2356.4|2356.7|2356.4|2356.8|2356.5|2356.7|2356.4|24
1637564930000|2021-11-22 07:08:50|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|0
1637564940000|2021-11-22 07:09:00|2356.7|2356.4|2357.1|2356.8|2357.1|2356.8|2356.7|2356.4|2
1637564950000|2021-11-22 07:09:10|2357|2356.7|2357|2356.7|2357.1|2356.8|2357|2356.7|0
1637564960000|2021-11-22 07:09:20|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|3
1637564970000|2021-11-22 07:09:30|2357.2|2356.9|2357.4|2357.1|2357.5|2357.2|2357.2|2356.9|5
1637564980000|2021-11-22 07:09:40|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|0
1637564990000|2021-11-22 07:09:50|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|5
1637565000000|2021-11-22 07:10:00|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|0
1637565010000|2021-11-22 07:10:10|2357.1|2356.8|2357.4|2357.1|2357.5|2357.2|2357.1|2356.8|3
1637565020000|2021-11-22 07:10:20|2357.5|2357.2|2357.8|2357.5|2357.9|2357.6|2357.5|2357.2|4
1637565030000|2021-11-22 07:10:30|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|1
1637565040000|2021-11-22 07:10:40|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|1
1637565050000|2021-11-22 07:10:50|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1
1637565080000|2021-11-22 07:11:20|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|1
1637565090000|2021-11-22 07:11:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637565110000|2021-11-22 07:11:50|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|1
1637565120000|2021-11-22 07:12:00|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|0
1637565140000|2021-11-22 07:12:20|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|1
1637565150000|2021-11-22 07:12:30|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1637565160000|2021-11-22 07:12:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637565170000|2021-11-22 07:12:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637565190000|2021-11-22 07:13:10|2357.5|2357.2|2357.7|2357.4|2357.8|2357.5|2357.5|2357.2|2
1637565200000|2021-11-22 07:13:20|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637565210000|2021-11-22 07:13:30|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|2
1637565220000|2021-11-22 07:13:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|0
1637565230000|2021-11-22 07:13:50|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|5
1637565240000|2021-11-22 07:14:00|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|4
1637565250000|2021-11-22 07:14:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|0
1637565270000|2021-11-22 07:14:30|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|0
1637565280000|2021-11-22 07:14:40|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2358.1|2357.8|4
1637565290000|2021-11-22 07:14:50|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|0
1637565310000|2021-11-22 07:15:10|2358.3|2358|2358.1|2357.8|2358.4|2358.1|2358.1|2357.8|1
1637565320000|2021-11-22 07:15:20|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.8|2357.5|2
1637565330000|2021-11-22 07:15:30|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1637565340000|2021-11-22 07:15:40|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|0
1637565350000|2021-11-22 07:15:50|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358|2357.7|1
1637565360000|2021-11-22 07:16:00|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|1
1637565370000|2021-11-22 07:16:10|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|1
1637565380000|2021-11-22 07:16:20|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|0
1637565390000|2021-11-22 07:16:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|3
1637565400000|2021-11-22 07:16:40|||||||||3
1637565420000|2021-11-22 07:17:00|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2358|2357.7|2
1637565430000|2021-11-22 07:17:10|2358.3|2358|2358.1|2357.8|2358.3|2358|2358.1|2357.8|1
1637565460000|2021-11-22 07:17:40|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1637565470000|2021-11-22 07:17:50|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|0
1637565480000|2021-11-22 07:18:00|2358|2357.7|2358.1|2357.8|2358.2|2357.9|2358|2357.7|1
1637565490000|2021-11-22 07:18:10|2358.2|2357.9|2358.3|2358|2358.4|2358.1|2358.2|2357.9|0
1637565510000|2021-11-22 07:18:30|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|0
1637565520000|2021-11-22 07:18:40|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|3
1637565530000|2021-11-22 07:18:50|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|3
1637565540000|2021-11-22 07:19:00|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|2
1637565550000|2021-11-22 07:19:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1637565560000|2021-11-22 07:19:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1637565570000|2021-11-22 07:19:30|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|0
1637565580000|2021-11-22 07:19:40|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|1
1637565590000|2021-11-22 07:19:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|0
1637565600000|2021-11-22 07:20:00|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|5
1637565610000|2021-11-22 07:20:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|0
1637565630000|2021-11-22 07:20:30|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|0
1637565640000|2021-11-22 07:20:40|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|3
1637565650000|2021-11-22 07:20:50|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|2
1637565660000|2021-11-22 07:21:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|1
1637565680000|2021-11-22 07:21:20|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|0
1637565690000|2021-11-22 07:21:30|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.3|2358|4
1637565700000|2021-11-22 07:21:40|2358.4|2358.1|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|1
1637565710000|2021-11-22 07:21:50|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|0
1637565720000|2021-11-22 07:22:00|2358|2357.7|2358.1|2357.8|2358.2|2357.9|2358|2357.7|2
1637565730000|2021-11-22 07:22:10|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|1
1637565740000|2021-11-22 07:22:20|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|0
1637565750000|2021-11-22 07:22:30|2358.1|2357.8|2358.3|2358|2358.4|2358.1|2358.1|2357.8|1
1637565760000|2021-11-22 07:22:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1637565770000|2021-11-22 07:22:50|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|0
1637565800000|2021-11-22 07:23:20|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|0
1637565810000|2021-11-22 07:23:30|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|0
1637565830000|2021-11-22 07:23:50|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|0
1637565840000|2021-11-22 07:24:00|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|0
1637565850000|2021-11-22 07:24:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|0
1637565880000|2021-11-22 07:24:40|||||||||1
1637565890000|2021-11-22 07:24:50|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.2|2357.9|7
1637565900000|2021-11-22 07:25:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|0
1637565910000|2021-11-22 07:25:10|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|1
1637565920000|2021-11-22 07:25:20|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|0
1637565930000|2021-11-22 07:25:30|2358.2|2357.9|2358.7|2358.4|2358.7|2358.4|2358.2|2357.9|6
1637565940000|2021-11-22 07:25:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1637565950000|2021-11-22 07:25:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|5
1637565960000|2021-11-22 07:26:00|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|3
1637565970000|2021-11-22 07:26:10|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1637565990000|2021-11-22 07:26:30|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1637566010000|2021-11-22 07:26:50|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|1
1637566020000|2021-11-22 07:27:00|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|29
1637566030000|2021-11-22 07:27:10|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|1
1637566040000|2021-11-22 07:27:20|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1637566050000|2021-11-22 07:27:30|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1637566060000|2021-11-22 07:27:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|16
1637566080000|2021-11-22 07:28:00|||||||||1
1637566090000|2021-11-22 07:28:10|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|3
1637566100000|2021-11-22 07:28:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|0
1637566110000|2021-11-22 07:28:30|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|4
1637566120000|2021-11-22 07:28:40|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1637566130000|2021-11-22 07:28:50|||||||||2
1637566140000|2021-11-22 07:29:00|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|3
1637566150000|2021-11-22 07:29:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1637566160000|2021-11-22 07:29:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|0
1637566190000|2021-11-22 07:29:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|0
1637566200000|2021-11-22 07:30:00|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|2
1637566210000|2021-11-22 07:30:10|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|4
1637566220000|2021-11-22 07:30:20|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|0
1637566250000|2021-11-22 07:30:50|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|3
1637566260000|2021-11-22 07:31:00|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|0
1637566280000|2021-11-22 07:31:20|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|0
1637566290000|2021-11-22 07:31:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|11
1637566300000|2021-11-22 07:31:40|2358.4|2358.1|2357.8|2357.5|2358.4|2358.1|2357.8|2357.5|13
1637566310000|2021-11-22 07:31:50|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2
1637566320000|2021-11-22 07:32:00|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|3
1637566330000|2021-11-22 07:32:10|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|6
1637566340000|2021-11-22 07:32:20|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|1
1637566350000|2021-11-22 07:32:30|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|3
1637566360000|2021-11-22 07:32:40|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|1
1637566370000|2021-11-22 07:32:50|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1637566380000|2021-11-22 07:33:00|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|5
1637566400000|2021-11-22 07:33:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|1
1637566420000|2021-11-22 07:33:40|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|0
1637566440000|2021-11-22 07:34:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|0
1637566450000|2021-11-22 07:34:10|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1637566460000|2021-11-22 07:34:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2
1637566470000|2021-11-22 07:34:30|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|4
1637566480000|2021-11-22 07:34:40|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.8|2357.5|3
1637566500000|2021-11-22 07:35:00|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|1
1637566510000|2021-11-22 07:35:10|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1
1637566530000|2021-11-22 07:35:30|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|4
1637566540000|2021-11-22 07:35:40|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|0
1637566550000|2021-11-22 07:35:50|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|3
1637566560000|2021-11-22 07:36:00|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|9
1637566570000|2021-11-22 07:36:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637566580000|2021-11-22 07:36:20|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|5
1637566590000|2021-11-22 07:36:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|1
1637566600000|2021-11-22 07:36:40|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|0
1637566610000|2021-11-22 07:36:50|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|2
1637566620000|2021-11-22 07:37:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|8
1637566630000|2021-11-22 07:37:10|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1637566640000|2021-11-22 07:37:20|2357.8|2357.5|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|4
1637566650000|2021-11-22 07:37:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1637566660000|2021-11-22 07:37:40|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1637566670000|2021-11-22 07:37:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|3
1637566680000|2021-11-22 07:38:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637566690000|2021-11-22 07:38:10|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|1
1637566700000|2021-11-22 07:38:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2
1637566710000|2021-11-22 07:38:30|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1637566730000|2021-11-22 07:38:50|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|3
1637566750000|2021-11-22 07:39:10|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|2
1637566760000|2021-11-22 07:39:20|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|3
1637566790000|2021-11-22 07:39:50|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|0
1637566800000|2021-11-22 07:40:00|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|1
1637566820000|2021-11-22 07:40:20|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|2
1637566830000|2021-11-22 07:40:30|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|0
1637566840000|2021-11-22 07:40:40|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|0
1637566860000|2021-11-22 07:41:00|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|0
1637566890000|2021-11-22 07:41:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|4
1637566900000|2021-11-22 07:41:40|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|0
1637566910000|2021-11-22 07:41:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|0
1637566920000|2021-11-22 07:42:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637566940000|2021-11-22 07:42:20|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|0
1637566950000|2021-11-22 07:42:30|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|3
1637566960000|2021-11-22 07:42:40|||||||||1
1637566970000|2021-11-22 07:42:50|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1637566980000|2021-11-22 07:43:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|0
1637566990000|2021-11-22 07:43:10|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|0
1637567000000|2021-11-22 07:43:20|2357.4|2357.1|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|3
1637567020000|2021-11-22 07:43:40|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|0
1637567030000|2021-11-22 07:43:50|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|0
1637567040000|2021-11-22 07:44:00|2357.4|2357.1|2357.5|2357.2|2357.6|2357.3|2357.3|2357|0
1637567050000|2021-11-22 07:44:10|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|0
1637567060000|2021-11-22 07:44:20|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|0
1637567070000|2021-11-22 07:44:30|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|0
1637567090000|2021-11-22 07:44:50|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|0
1637567100000|2021-11-22 07:45:00|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637567110000|2021-11-22 07:45:10|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|2
1637567120000|2021-11-22 07:45:20|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|0
1637567140000|2021-11-22 07:45:40|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|0
1637567150000|2021-11-22 07:45:50|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637567160000|2021-11-22 07:46:00|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|3
1637567180000|2021-11-22 07:46:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|2
1637567190000|2021-11-22 07:46:30|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|2
1637567200000|2021-11-22 07:46:40|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|2
1637567210000|2021-11-22 07:46:50|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2
1637567220000|2021-11-22 07:47:00|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.8|2357.5|4
1637567230000|2021-11-22 07:47:10|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|0
1637567240000|2021-11-22 07:47:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|1
1637567250000|2021-11-22 07:47:30|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1637567260000|2021-11-22 07:47:40|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|2
1637567270000|2021-11-22 07:47:50|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|0
1637567280000|2021-11-22 07:48:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|0
1637567290000|2021-11-22 07:48:10|2358.2|2357.9|2358|2357.7|2358.2|2357.9|2358|2357.7|0
1637567300000|2021-11-22 07:48:20|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|1
1637567310000|2021-11-22 07:48:30|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|0
1637567320000|2021-11-22 07:48:40|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|0
1637567340000|2021-11-22 07:49:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|1
1637567350000|2021-11-22 07:49:10|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|0
1637567360000|2021-11-22 07:49:20|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|0
1637567370000|2021-11-22 07:49:30|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|2
1637567390000|2021-11-22 07:49:50|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|1
1637567400000|2021-11-22 07:50:00|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.3|2358|7
1637567420000|2021-11-22 07:50:20|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1637567430000|2021-11-22 07:50:30|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|2
1637567440000|2021-11-22 07:50:40|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|1
1637567450000|2021-11-22 07:50:50|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1637567460000|2021-11-22 07:51:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|0
1637567500000|2021-11-22 07:51:40|||||||||1
1637567520000|2021-11-22 07:52:00|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|1
1637567530000|2021-11-22 07:52:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1637567550000|2021-11-22 07:52:30|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|0
1637567560000|2021-11-22 07:52:40|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|1
1637567570000|2021-11-22 07:52:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|1
1637567580000|2021-11-22 07:53:00|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|1
1637567590000|2021-11-22 07:53:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|5
1637567610000|2021-11-22 07:53:30|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1637567620000|2021-11-22 07:53:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2
1637567630000|2021-11-22 07:53:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|4
1637567640000|2021-11-22 07:54:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1637567650000|2021-11-22 07:54:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|0
1637567660000|2021-11-22 07:54:20|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|3
1637567680000|2021-11-22 07:54:40|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|0
1637567690000|2021-11-22 07:54:50|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1637567700000|2021-11-22 07:55:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|1
1637567710000|2021-11-22 07:55:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|0
1637567720000|2021-11-22 07:55:20|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1637567730000|2021-11-22 07:55:30|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|1
1637567750000|2021-11-22 07:55:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2
1637567760000|2021-11-22 07:56:00|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|0
1637567770000|2021-11-22 07:56:10|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1637567780000|2021-11-22 07:56:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|3
1637567790000|2021-11-22 07:56:30|||||||||2
1637567810000|2021-11-22 07:56:50|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|18
1637567820000|2021-11-22 07:57:00|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.8|2358.5|2
1637567830000|2021-11-22 07:57:10|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|2
1637567840000|2021-11-22 07:57:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|0
1637567850000|2021-11-22 07:57:30|||||||||12
1637567860000|2021-11-22 07:57:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1637567870000|2021-11-22 07:57:50|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|11
1637567880000|2021-11-22 07:58:00|2358.8|2358.5|2359.1|2358.8|2359.1|2358.8|2358.8|2358.5|7
1637567890000|2021-11-22 07:58:10|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|2
1637567900000|2021-11-22 07:58:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1637567910000|2021-11-22 07:58:30|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|10
1637567920000|2021-11-22 07:58:40|||||||||35
1637567930000|2021-11-22 07:58:50|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|7
1637567940000|2021-11-22 07:59:00|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1637567960000|2021-11-22 07:59:20|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|1
1637567970000|2021-11-22 07:59:30|2358|2357.7|2358|2357.7|2358.1|2357.8|2357.9|2357.6|7
1637567980000|2021-11-22 07:59:40|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|1
1637567990000|2021-11-22 07:59:50|2358|2357.7|2357.1|2356.8|2358|2357.7|2357|2356.7|10
1637568000000|2021-11-22 08:00:00|2357.2|2356.9|2358|2357.7|2358.4|2358.1|2357.2|2356.9|19
1637568010000|2021-11-22 08:00:10|2358.1|2357.8|2357.8|2357.5|2358.6|2358.3|2357.8|2357.5|10
1637568020000|2021-11-22 08:00:20|2357.7|2357.4|2357|2356.7|2357.7|2357.4|2356.9|2356.6|10
1637568030000|2021-11-22 08:00:30|2357.1|2356.8|2357.1|2356.8|2357.2|2356.9|2357|2356.7|5
1637568040000|2021-11-22 08:00:40|2357.2|2356.9|2356.6|2356.3|2357.2|2356.9|2356.6|2356.3|8
1637568050000|2021-11-22 08:00:50|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|3
1637568060000|2021-11-22 08:01:00|2356.5|2356.2|2356.8|2356.5|2356.9|2356.6|2356.5|2356.2|7
1637568070000|2021-11-22 08:01:10|2356.7|2356.4|2356.5|2356.2|2356.8|2356.5|2356.5|2356.2|5
1637568080000|2021-11-22 08:01:20|2356.6|2356.3|2356.8|2356.5|2356.8|2356.5|2356.5|2356.2|1
1637568090000|2021-11-22 08:01:30|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|4
1637568100000|2021-11-22 08:01:40|2356.9|2356.6|2356.5|2356.2|2356.9|2356.6|2356.5|2356.2|2
1637568110000|2021-11-22 08:01:50|2356.6|2356.3|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|11
1637568120000|2021-11-22 08:02:00|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.8|2356.5|6
1637568130000|2021-11-22 08:02:10|2357|2356.7|2357|2356.7|2357.5|2357.2|2357|2356.7|25
1637568140000|2021-11-22 08:02:20|2356.9|2356.6|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|3
1637568150000|2021-11-22 08:02:30|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|3
1637568160000|2021-11-22 08:02:40|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|1
1637568170000|2021-11-22 08:02:50|2357.7|2357.4|2358.1|2357.8|2358.2|2357.9|2357.6|2357.3|6
1637568180000|2021-11-22 08:03:00|2358.2|2357.9|2358|2357.7|2358.5|2358.2|2358|2357.7|7
1637568190000|2021-11-22 08:03:10|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|7
1637568200000|2021-11-22 08:03:20|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|1
1637568210000|2021-11-22 08:03:30|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|2
1637568220000|2021-11-22 08:03:40|2358.3|2358|2358.3|2358|2358.5|2358.2|2358.2|2357.9|7
1637568230000|2021-11-22 08:03:50|2358.2|2357.9|2358.1|2357.8|2358.3|2358|2358.1|2357.8|3
1637568240000|2021-11-22 08:04:00|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|2
1637568250000|2021-11-22 08:04:10|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|4
1637568260000|2021-11-22 08:04:20|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|0
1637568270000|2021-11-22 08:04:30|2358.2|2357.9|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|1
1637568290000|2021-11-22 08:04:50|2358.1|2357.8|2358.6|2358.3|2358.6|2358.3|2358.1|2357.8|3
1637568300000|2021-11-22 08:05:00|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|1
1637568310000|2021-11-22 08:05:10|2358.6|2358.3|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|2
1637568320000|2021-11-22 08:05:20|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|3
1637568330000|2021-11-22 08:05:30|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|5
1637568340000|2021-11-22 08:05:40|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.5|2358.2|7
1637568350000|2021-11-22 08:05:50|2358.9|2358.6|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|17
1637568360000|2021-11-22 08:06:00|2359|2358.7|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|9
1637568370000|2021-11-22 08:06:10|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|3
1637568380000|2021-11-22 08:06:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|1
1637568390000|2021-11-22 08:06:30|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|4
1637568400000|2021-11-22 08:06:40|2359.1|2358.8|2359.2|2358.9|2359.3|2359|2359.1|2358.8|4
1637568410000|2021-11-22 08:06:50|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|2
1637568420000|2021-11-22 08:07:00|2359.3|2359|2359.3|2359|2359.5|2359.2|2359.2|2358.9|18
1637568430000|2021-11-22 08:07:10|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|3
1637568440000|2021-11-22 08:07:20|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|4
1637568450000|2021-11-22 08:07:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|2
1637568460000|2021-11-22 08:07:40|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|2
1637568470000|2021-11-22 08:07:50|2359.1|2358.8|2358.8|2358.5|2359.1|2358.8|2358.7|2358.4|7
1637568480000|2021-11-22 08:08:00|2358.7|2358.4|2358.5|2358.2|2359|2358.7|2358.5|2358.2|10
1637568490000|2021-11-22 08:08:10|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1637568500000|2021-11-22 08:08:20|2358.4|2358.1|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|1
1637568510000|2021-11-22 08:08:30|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|7
1637568520000|2021-11-22 08:08:40|2358.4|2358.1|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|0
1637568530000|2021-11-22 08:08:50|2358.1|2357.8|2358.4|2358.1|2358.5|2358.2|2358.1|2357.8|4
1637568540000|2021-11-22 08:09:00|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|6
1637568550000|2021-11-22 08:09:10|2358.6|2358.3|2358.3|2358|2358.6|2358.3|2358.3|2358|3
1637568560000|2021-11-22 08:09:20|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|6
1637568570000|2021-11-22 08:09:30|2358.7|2358.4|2358.8|2358.5|2358.9|2358.6|2358.6|2358.3|5
1637568580000|2021-11-22 08:09:40|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|7
1637568590000|2021-11-22 08:09:50|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.7|2358.4|4
1637568600000|2021-11-22 08:10:00|2358.9|2358.6|2359|2358.7|2359.3|2359|2358.9|2358.6|16
1637568610000|2021-11-22 08:10:10|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1637568620000|2021-11-22 08:10:20|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1637568630000|2021-11-22 08:10:30|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|5
1637568640000|2021-11-22 08:10:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|1
1637568650000|2021-11-22 08:10:50|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|1
1637568660000|2021-11-22 08:11:00|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.6|2358.3|8
1637568670000|2021-11-22 08:11:10|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|2
1637568680000|2021-11-22 08:11:20|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|1
1637568690000|2021-11-22 08:11:30|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|6
1637568700000|2021-11-22 08:11:40|2359|2358.7|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|1
1637568710000|2021-11-22 08:11:50|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|0
1637568720000|2021-11-22 08:12:00|2359|2358.7|2358.5|2358.2|2359|2358.7|2358.5|2358.2|5
1637568730000|2021-11-22 08:12:10|2358.6|2358.3|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|2
1637568740000|2021-11-22 08:12:20|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|0
1637568750000|2021-11-22 08:12:30|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.3|2358|1
1637568760000|2021-11-22 08:12:40|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|3
1637568770000|2021-11-22 08:12:50|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|1
1637568780000|2021-11-22 08:13:00|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|4
1637568790000|2021-11-22 08:13:10|||||||||1
1637568800000|2021-11-22 08:13:20|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|4
1637568810000|2021-11-22 08:13:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|9
1637568820000|2021-11-22 08:13:40|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|17
1637568830000|2021-11-22 08:13:50|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|10
1637568840000|2021-11-22 08:14:00|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|3
1637568850000|2021-11-22 08:14:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.3|2358|2
1637568860000|2021-11-22 08:14:20|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.3|2358|0
1637568870000|2021-11-22 08:14:30|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|19
1637568880000|2021-11-22 08:14:40|2358.1|2357.8|2358.3|2358|2358.3|2358|2358.1|2357.8|3
1637568890000|2021-11-22 08:14:50|||||||||3
1637568900000|2021-11-22 08:15:00|2358.4|2358.1|2358|2357.7|2358.4|2358.1|2358|2357.7|18
1637568910000|2021-11-22 08:15:10|2358.1|2357.8|2358.3|2358|2358.3|2358|2358|2357.7|8
1637568920000|2021-11-22 08:15:20|2358.4|2358.1|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|5
1637568930000|2021-11-22 08:15:30|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|4
1637568940000|2021-11-22 08:15:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1637568950000|2021-11-22 08:15:50|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|1
1637568960000|2021-11-22 08:16:00|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|15
1637568970000|2021-11-22 08:16:10|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|9
1637568980000|2021-11-22 08:16:20|2358.7|2358.4|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|16
1637568990000|2021-11-22 08:16:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|3
1637569000000|2021-11-22 08:16:40|2358.4|2358.1|2358.2|2357.9|2358.4|2358.1|2358.2|2357.9|5
1637569010000|2021-11-22 08:16:50|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|4
1637569020000|2021-11-22 08:17:00|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|4
1637569030000|2021-11-22 08:17:10|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.3|2358|5
1637569040000|2021-11-22 08:17:20|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|1
1637569050000|2021-11-22 08:17:30|2358.7|2358.4|2359|2358.7|2359|2358.7|2358.7|2358.4|6
1637569060000|2021-11-22 08:17:40|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1637569070000|2021-11-22 08:17:50|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|4
1637569080000|2021-11-22 08:18:00|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|6
1637569090000|2021-11-22 08:18:10|2359.3|2359|2359.3|2359|2359.5|2359.2|2359.3|2359|1
1637569100000|2021-11-22 08:18:20|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.3|2359|0
1637569110000|2021-11-22 08:18:30|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|13
1637569120000|2021-11-22 08:18:40|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|3
1637569130000|2021-11-22 08:18:50|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|5
1637569140000|2021-11-22 08:19:00|2359.6|2359.3|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|14
1637569150000|2021-11-22 08:19:10|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|2
1637569160000|2021-11-22 08:19:20|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|2
1637569170000|2021-11-22 08:19:30|2359.9|2359.6|2360.2|2359.9|2360.2|2359.9|2359.8|2359.5|5
1637569180000|2021-11-22 08:19:40|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|9
1637569190000|2021-11-22 08:19:50|2360.1|2359.8|2359.8|2359.5|2360.1|2359.8|2359.8|2359.5|0
1637569200000|2021-11-22 08:20:00|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|5
1637569210000|2021-11-22 08:20:10|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360|2359.7|7
1637569230000|2021-11-22 08:20:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|2
1637569240000|2021-11-22 08:20:40|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|5
1637569250000|2021-11-22 08:20:50|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2
1637569260000|2021-11-22 08:21:00|2360.3|2360|2360.5|2360.2|2360.6|2360.3|2360.3|2360|12
1637569270000|2021-11-22 08:21:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|7
1637569280000|2021-11-22 08:21:20|||||||||1
1637569290000|2021-11-22 08:21:30|2360.4|2360.1|2360.2|2359.9|2360.4|2360.1|2360.2|2359.9|6
1637569300000|2021-11-22 08:21:40|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.3|2360|34
1637569310000|2021-11-22 08:21:50|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|7
1637569320000|2021-11-22 08:22:00|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|3
1637569330000|2021-11-22 08:22:10|2360.3|2360|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1637569340000|2021-11-22 08:22:20|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.3|2360|2
1637569350000|2021-11-22 08:22:30|||||||||1
1637569360000|2021-11-22 08:22:40|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|3
1637569370000|2021-11-22 08:22:50|2360.6|2360.3|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|32
1637569380000|2021-11-22 08:23:00|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.8|2360.5|19
1637569390000|2021-11-22 08:23:10|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|3
1637569400000|2021-11-22 08:23:20|2360.7|2360.4|2360.9|2360.6|2361|2360.7|2360.7|2360.4|6
1637569410000|2021-11-22 08:23:30|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|5
1637569420000|2021-11-22 08:23:40|2360.9|2360.6|2360.8|2360.5|2361|2360.7|2360.8|2360.5|5
1637569430000|2021-11-22 08:23:50|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|1
1637569440000|2021-11-22 08:24:00|2361|2360.7|2361.1|2360.8|2361.2|2360.9|2361|2360.7|20
1637569450000|2021-11-22 08:24:10|2361.2|2360.9|2360.9|2360.6|2361.2|2360.9|2360.8|2360.5|16
1637569460000|2021-11-22 08:24:20|2361|2360.7|2361.1|2360.8|2361.2|2360.9|2361|2360.7|2
1637569470000|2021-11-22 08:24:30|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1637569480000|2021-11-22 08:24:40|2361|2360.7|2361|2360.7|2361.1|2360.8|2361|2360.7|3
1637569490000|2021-11-22 08:24:50|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|3
1637569500000|2021-11-22 08:25:00|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.8|2360.5|10
1637569510000|2021-11-22 08:25:10|2360.7|2360.4|2360.3|2360|2360.7|2360.4|2360.3|2360|1
1637569520000|2021-11-22 08:25:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|8
1637569530000|2021-11-22 08:25:30|2360.3|2360|2360.3|2360|2360.5|2360.2|2360.2|2359.9|5
1637569540000|2021-11-22 08:25:40|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|6
1637569550000|2021-11-22 08:25:50|2360.3|2360|2359.8|2359.5|2360.3|2360|2359.8|2359.5|9
1637569560000|2021-11-22 08:26:00|2359.7|2359.4|2358.7|2358.4|2359.7|2359.4|2358.7|2358.4|13
1637569570000|2021-11-22 08:26:10|2358.9|2358.6|2358.7|2358.4|2359|2358.7|2358.7|2358.4|8
1637569580000|2021-11-22 08:26:20|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.4|2358.1|7
1637569590000|2021-11-22 08:26:30|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|3
1637569600000|2021-11-22 08:26:40|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|5
1637569610000|2021-11-22 08:26:50|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.4|2358.1|2
1637569620000|2021-11-22 08:27:00|2358.4|2358.1|2358.3|2358|2358.5|2358.2|2358|2357.7|12
1637569630000|2021-11-22 08:27:10|2358.2|2357.9|2358.6|2358.3|2358.6|2358.3|2358|2357.7|6
1637569640000|2021-11-22 08:27:20|2358.7|2358.4|2358.8|2358.5|2359.1|2358.8|2358.6|2358.3|4
1637569650000|2021-11-22 08:27:30|2358.7|2358.4|2358.9|2358.6|2359|2358.7|2358.7|2358.4|2
1637569660000|2021-11-22 08:27:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|2
1637569670000|2021-11-22 08:27:50|2358.9|2358.6|2359|2358.7|2359.1|2358.8|2358.9|2358.6|4
1637569680000|2021-11-22 08:28:00|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|5
1637569690000|2021-11-22 08:28:10|2359.1|2358.8|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|1
1637569700000|2021-11-22 08:28:20|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|1
1637569710000|2021-11-22 08:28:30|2359.4|2359.1|2359.6|2359.3|2359.7|2359.4|2359.4|2359.1|2
1637569720000|2021-11-22 08:28:40|2359.7|2359.4|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|4
1637569730000|2021-11-22 08:28:50|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|1
1637569740000|2021-11-22 08:29:00|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|7
1637569750000|2021-11-22 08:29:10|2359.6|2359.3|2359.6|2359.3|2359.8|2359.5|2359.6|2359.3|3
1637569760000|2021-11-22 08:29:20|2359.5|2359.2|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|2
1637569770000|2021-11-22 08:29:30|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|1
1637569780000|2021-11-22 08:29:40|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1637569790000|2021-11-22 08:29:50|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.5|2359.2|0
1637569800000|2021-11-22 08:30:00|2359.8|2359.5|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|8
1637569810000|2021-11-22 08:30:10|2360|2359.7|2359.7|2359.4|2360|2359.7|2359.7|2359.4|3
1637569820000|2021-11-22 08:30:20|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|0
1637569830000|2021-11-22 08:30:30|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|1
1637569840000|2021-11-22 08:30:40|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|3
1637569850000|2021-11-22 08:30:50|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.3|2359|0
1637569860000|2021-11-22 08:31:00|2359.5|2359.2|2359.4|2359.1|2359.6|2359.3|2359.2|2358.9|12
1637569870000|2021-11-22 08:31:10|2359.3|2359|2359.6|2359.3|2359.7|2359.4|2359.3|2359|2
1637569880000|2021-11-22 08:31:20|2359.7|2359.4|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|0
1637569890000|2021-11-22 08:31:30|2359.6|2359.3|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|2
1637569900000|2021-11-22 08:31:40|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1637569910000|2021-11-22 08:31:50|2359.9|2359.6|2359.9|2359.6|2360|2359.7|2359.9|2359.6|4
1637569920000|2021-11-22 08:32:00|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|3
1637569930000|2021-11-22 08:32:10|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.7|2359.4|5
1637569940000|2021-11-22 08:32:20|2359.9|2359.6|2360|2359.7|2360.1|2359.8|2359.8|2359.5|1
1637569950000|2021-11-22 08:32:30|2360.1|2359.8|2360.4|2360.1|2360.4|2360.1|2360|2359.7|1
1637569960000|2021-11-22 08:32:40|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.1|2359.8|8
1637569970000|2021-11-22 08:32:50|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.2|2359.9|2
1637569980000|2021-11-22 08:33:00|2360.3|2360|2360.7|2360.4|2360.7|2360.4|2360.3|2360|7
1637569990000|2021-11-22 08:33:10|||||||||3
1637570010000|2021-11-22 08:33:30|2360.8|2360.5|2361|2360.7|2361|2360.7|2360.8|2360.5|3
1637570020000|2021-11-22 08:33:40|2361.1|2360.8|2361|2360.7|2361.1|2360.8|2361|2360.7|3
1637570030000|2021-11-22 08:33:50|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|3
1637570040000|2021-11-22 08:34:00|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.8|2360.5|0
1637570050000|2021-11-22 08:34:10|2360.9|2360.6|2361|2360.7|2361.2|2360.9|2360.8|2360.5|1
1637570060000|2021-11-22 08:34:20|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361|2360.7|2
1637570070000|2021-11-22 08:34:30|2361|2360.7|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|5
1637570080000|2021-11-22 08:34:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2360.9|2360.6|1
1637570090000|2021-11-22 08:34:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|1
1637570100000|2021-11-22 08:35:00|2361|2360.7|2361|2360.7|2361|2360.7|2361|2360.7|4
1637570110000|2021-11-22 08:35:10|2360.9|2360.6|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|3
1637570120000|2021-11-22 08:35:20|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|9
1637570130000|2021-11-22 08:35:30|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|6
1637570140000|2021-11-22 08:35:40|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|2
1637570150000|2021-11-22 08:35:50|2360.3|2360|2360.2|2359.9|2360.3|2360|2360.1|2359.8|1
1637570160000|2021-11-22 08:36:00|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.2|2359.9|2
1637570170000|2021-11-22 08:36:10|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|0
1637570180000|2021-11-22 08:36:20|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.3|2360|0
1637570200000|2021-11-22 08:36:40|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.2|2359.9|3
1637570220000|2021-11-22 08:37:00|2360.1|2359.8|2360.5|2360.2|2360.5|2360.2|2360|2359.7|5
1637570230000|2021-11-22 08:37:10|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|3
1637570240000|2021-11-22 08:37:20|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.5|2360.2|7
1637570250000|2021-11-22 08:37:30|2360.8|2360.5|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1637570260000|2021-11-22 08:37:40|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.8|2360.5|1
1637570270000|2021-11-22 08:37:50|2360.9|2360.6|2360.6|2360.3|2360.9|2360.6|2360.6|2360.3|5
1637570280000|2021-11-22 08:38:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|3
1637570290000|2021-11-22 08:38:10|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|1
1637570300000|2021-11-22 08:38:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|0
1637570310000|2021-11-22 08:38:30|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|0
1637570320000|2021-11-22 08:38:40|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1637570330000|2021-11-22 08:38:50|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|0
1637570340000|2021-11-22 08:39:00|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|2
1637570350000|2021-11-22 08:39:10|2360.9|2360.6|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|2
1637570360000|2021-11-22 08:39:20|2360.9|2360.6|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1637570370000|2021-11-22 08:39:30|2360.8|2360.5|2360.9|2360.6|2361|2360.7|2360.8|2360.5|1
1637570380000|2021-11-22 08:39:40|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|2
1637570390000|2021-11-22 08:39:50|2360.8|2360.5|2360.9|2360.6|2360.9|2360.6|2360.8|2360.5|0
1637570400000|2021-11-22 08:40:00|2360.8|2360.5|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|2
1637570420000|2021-11-22 08:40:20|2360.4|2360.1|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|1
1637570430000|2021-11-22 08:40:30|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|1
1637570440000|2021-11-22 08:40:40|2360.4|2360.1|2360.3|2360|2360.4|2360.1|2360.3|2360|1
1637570460000|2021-11-22 08:41:00|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|0
1637570470000|2021-11-22 08:41:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|0
1637570480000|2021-11-22 08:41:20|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|1
1637570490000|2021-11-22 08:41:30|2360.6|2360.3|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|4
1637570500000|2021-11-22 08:41:40|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|2360.6|2360.3|0
1637570510000|2021-11-22 08:41:50|2360.5|2360.2|2360.6|2360.3|2360.6|2360.3|2360.5|2360.2|0
1637570520000|2021-11-22 08:42:00|2360.5|2360.2|2360.6|2360.3|2360.7|2360.4|2360.5|2360.2|23
1637570530000|2021-11-22 08:42:10|||||||||2
1637570540000|2021-11-22 08:42:20|2360.7|2360.4|2361|2360.7|2361|2360.7|2360.7|2360.4|9
1637570550000|2021-11-22 08:42:30|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|11
1637570560000|2021-11-22 08:42:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|18
1637570570000|2021-11-22 08:42:50|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|4
1637570580000|2021-11-22 08:43:00|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|7
1637570590000|2021-11-22 08:43:10|2360.9|2360.6|2360.7|2360.4|2360.9|2360.6|2360.7|2360.4|4
1637570600000|2021-11-22 08:43:20|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|0
1637570610000|2021-11-22 08:43:30|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.7|2360.4|3
1637570620000|2021-11-22 08:43:40|2361|2360.7|2361.1|2360.8|2361.1|2360.8|2361|2360.7|5
1637570630000|2021-11-22 08:43:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|4
1637570640000|2021-11-22 08:44:00|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|7
1637570650000|2021-11-22 08:44:10|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|0
1637570660000|2021-11-22 08:44:20|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|0
1637570670000|2021-11-22 08:44:30|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|23
1637570680000|2021-11-22 08:44:40|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|3
1637570690000|2021-11-22 08:44:50|2361.2|2360.9|2360.9|2360.6|2361.3|2361|2360.9|2360.6|8
1637570700000|2021-11-22 08:45:00|2361|2360.7|2361|2360.7|2361|2360.7|2360.9|2360.6|1
1637570710000|2021-11-22 08:45:10|2361.1|2360.8|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|5
1637570720000|2021-11-22 08:45:20|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|1
1637570730000|2021-11-22 08:45:30|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.2|2360.9|0
1637570740000|2021-11-22 08:45:40|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|2
1637570750000|2021-11-22 08:45:50|2361.1|2360.8|2361|2360.7|2361.2|2360.9|2361|2360.7|2
1637570760000|2021-11-22 08:46:00|2361.1|2360.8|2361|2360.7|2361.2|2360.9|2361|2360.7|0
1637570770000|2021-11-22 08:46:10|2360.8|2360.5|2361.2|2360.9|2361.2|2360.9|2360.7|2360.4|10
1637570790000|2021-11-22 08:46:30|2361.3|2361|2361.4|2361.1|2361.4|2361.1|2361.3|2361|6
1637570800000|2021-11-22 08:46:40|2361.3|2361|2361.6|2361.3|2361.6|2361.3|2361.3|2361|7
1637570810000|2021-11-22 08:46:50|2361.7|2361.4|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|6
1637570820000|2021-11-22 08:47:00|2361.4|2361.1|2361.5|2361.2|2361.5|2361.2|2361.4|2361.1|6
1637570830000|2021-11-22 08:47:10|2361.6|2361.3|2361.5|2361.2|2361.7|2361.4|2361.5|2361.2|11
1637570840000|2021-11-22 08:47:20|2361.6|2361.3|2361.7|2361.4|2361.7|2361.4|2361.6|2361.3|2
1637570850000|2021-11-22 08:47:30|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|1
1637570860000|2021-11-22 08:47:40|2361.6|2361.3|2361.6|2361.3|2361.7|2361.4|2361.6|2361.3|3
1637570870000|2021-11-22 08:47:50|2361.5|2361.2|2361.6|2361.3|2361.7|2361.4|2361.5|2361.2|6
1637570880000|2021-11-22 08:48:00|2361.5|2361.2|2361.4|2361.1|2361.6|2361.3|2361.4|2361.1|0
1637570890000|2021-11-22 08:48:10|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.3|2361|4
1637570900000|2021-11-22 08:48:20|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|2
1637570910000|2021-11-22 08:48:30|2360.9|2360.6|2361.2|2360.9|2361.2|2360.9|2360.9|2360.6|0
1637570920000|2021-11-22 08:48:40|2361.3|2361|2361.2|2360.9|2361.3|2361|2361.2|2360.9|2
1637570930000|2021-11-22 08:48:50|2361.1|2360.8|2360.9|2360.6|2361.1|2360.8|2360.8|2360.5|3
1637570940000|2021-11-22 08:49:00|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.8|2360.5|1
1637570950000|2021-11-22 08:49:10|2360.9|2360.6|2361.2|2360.9|2361.2|2360.9|2360.9|2360.6|4
1637570960000|2021-11-22 08:49:20|2361.1|2360.8|2361.2|2360.9|2361.3|2361|2361.1|2360.8|0
1637570970000|2021-11-22 08:49:30|2361.1|2360.8|2361.1|2360.8|2361.1|2360.8|2361|2360.7|4
1637570980000|2021-11-22 08:49:40|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|0
1637570990000|2021-11-22 08:49:50|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|1
1637571000000|2021-11-22 08:50:00|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.9|2360.6|0
1637571010000|2021-11-22 08:50:10|2360.8|2360.5|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|4
1637571020000|2021-11-22 08:50:20|||||||||1
1637571030000|2021-11-22 08:50:30|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|1
1637571040000|2021-11-22 08:50:40|2360.7|2360.4|2360.9|2360.6|2360.9|2360.6|2360.7|2360.4|3
1637571050000|2021-11-22 08:50:50|2360.8|2360.5|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|3
1637571060000|2021-11-22 08:51:00|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|2
1637571070000|2021-11-22 08:51:10|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|0
1637571080000|2021-11-22 08:51:20|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.8|2360.5|1
1637571100000|2021-11-22 08:51:40|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|10
1637571110000|2021-11-22 08:51:50|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|0
1637571120000|2021-11-22 08:52:00|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|3
1637571130000|2021-11-22 08:52:10|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|2
1637571140000|2021-11-22 08:52:20|2360.3|2360|2359.9|2359.6|2360.3|2360|2359.9|2359.6|9
1637571150000|2021-11-22 08:52:30|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|1
1637571160000|2021-11-22 08:52:40|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.4|2359.1|5
1637571170000|2021-11-22 08:52:50|2359.4|2359.1|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|1
1637571180000|2021-11-22 08:53:00|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|5
1637571190000|2021-11-22 08:53:10|2359.2|2358.9|2359.4|2359.1|2359.4|2359.1|2359.2|2358.9|0
1637571200000|2021-11-22 08:53:20|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|4
1637571210000|2021-11-22 08:53:30|2359.1|2358.8|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|3
1637571220000|2021-11-22 08:53:40|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|2
1637571230000|2021-11-22 08:53:50|2359.2|2358.9|2359.1|2358.8|2359.3|2359|2359.1|2358.8|0
1637571240000|2021-11-22 08:54:00|2359|2358.7|2359|2358.7|2359|2358.7|2358.8|2358.5|6
1637571250000|2021-11-22 08:54:10|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1637571260000|2021-11-22 08:54:20|2359|2358.7|2359.4|2359.1|2359.4|2359.1|2359|2358.7|4
1637571270000|2021-11-22 08:54:30|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|2
1637571280000|2021-11-22 08:54:40|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|1
1637571290000|2021-11-22 08:54:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|3
1637571300000|2021-11-22 08:55:00|2359.5|2359.2|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|8
1637571310000|2021-11-22 08:55:10|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|2
1637571320000|2021-11-22 08:55:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|5
1637571330000|2021-11-22 08:55:30|2359|2358.7|2359|2358.7|2359|2358.7|2358.8|2358.5|5
1637571340000|2021-11-22 08:55:40|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|4
1637571350000|2021-11-22 08:55:50|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|5
1637571360000|2021-11-22 08:56:00|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|2
1637571370000|2021-11-22 08:56:10|2359.1|2358.8|2359.1|2358.8|2359.3|2359|2359.1|2358.8|7
1637571380000|2021-11-22 08:56:20|||||||||1
1637571390000|2021-11-22 08:56:30|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.1|2358.8|4
1637571400000|2021-11-22 08:56:40|2359.3|2359|2359.5|2359.2|2359.5|2359.2|2359.3|2359|1
1637571410000|2021-11-22 08:56:50|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|3
1637571420000|2021-11-22 08:57:00|2359.5|2359.2|2359.4|2359.1|2359.6|2359.3|2359.3|2359|2
1637571430000|2021-11-22 08:57:10|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|5
1637571440000|2021-11-22 08:57:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|4
1637571450000|2021-11-22 08:57:30|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359|2358.7|7
1637571460000|2021-11-22 08:57:40|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|3
1637571470000|2021-11-22 08:57:50|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|3
1637571480000|2021-11-22 08:58:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|3
1637571490000|2021-11-22 08:58:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1637571500000|2021-11-22 08:58:20|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|1
1637571510000|2021-11-22 08:58:30|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|3
1637571520000|2021-11-22 08:58:40|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|6
1637571530000|2021-11-22 08:58:50|||||||||1
1637571540000|2021-11-22 08:59:00|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.1|2358.8|7
1637571550000|2021-11-22 08:59:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1637571560000|2021-11-22 08:59:20|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.3|2359|3
1637571570000|2021-11-22 08:59:30|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|3
1637571580000|2021-11-22 08:59:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1637571590000|2021-11-22 08:59:50|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|2
1637571600000|2021-11-22 09:00:00|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|16
1637571620000|2021-11-22 09:00:20|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.3|2359|10
1637571630000|2021-11-22 09:00:30|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|4
1637571640000|2021-11-22 09:00:40|2359.5|2359.2|2359.3|2359|2359.6|2359.3|2359.3|2359|4
1637571650000|2021-11-22 09:00:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2358.8|2358.5|3
1637571660000|2021-11-22 09:01:00|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.6|2358.3|3
1637571670000|2021-11-22 09:01:10|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|6
1637571680000|2021-11-22 09:01:20|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|0
1637571690000|2021-11-22 09:01:30|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|7
1637571700000|2021-11-22 09:01:40|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|9
1637571710000|2021-11-22 09:01:50|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|15
1637571720000|2021-11-22 09:02:00|2358.4|2358.1|2358.3|2358|2358.5|2358.2|2358.3|2358|1
1637571730000|2021-11-22 09:02:10|2358.4|2358.1|2358.1|2357.8|2358.4|2358.1|2358.1|2357.8|5
1637571740000|2021-11-22 09:02:20|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.8|2357.5|4
1637571750000|2021-11-22 09:02:30|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|3
1637571760000|2021-11-22 09:02:40|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.6|2357.3|33
1637571770000|2021-11-22 09:02:50|||||||||1
1637571780000|2021-11-22 09:03:00|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.4|2357.1|22
1637571790000|2021-11-22 09:03:10|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|3
1637571800000|2021-11-22 09:03:20|2357.7|2357.4|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|5
1637571810000|2021-11-22 09:03:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|1
1637571820000|2021-11-22 09:03:40|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.5|2357.2|20
1637571830000|2021-11-22 09:03:50|2357.9|2357.6|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|9
1637571840000|2021-11-22 09:04:00|2357.5|2357.2|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|6
1637571850000|2021-11-22 09:04:10|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|9
1637571860000|2021-11-22 09:04:20|2357.9|2357.6|2358|2357.7|2358.2|2357.9|2357.8|2357.5|12
1637571870000|2021-11-22 09:04:30|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|3
1637571880000|2021-11-22 09:04:40|2357.9|2357.6|2357.8|2357.5|2358|2357.7|2357.8|2357.5|17
1637571890000|2021-11-22 09:04:50|2357.7|2357.4|2358.3|2358|2358.3|2358|2357.7|2357.4|4
1637571900000|2021-11-22 09:05:00|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|8
1637571920000|2021-11-22 09:05:20|2358.5|2358.2|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|8
1637571930000|2021-11-22 09:05:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2
1637571940000|2021-11-22 09:05:40|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|5
1637571950000|2021-11-22 09:05:50|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.2|2357.9|6
1637571960000|2021-11-22 09:06:00|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|2
1637571970000|2021-11-22 09:06:10|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|4
1637571980000|2021-11-22 09:06:20|2358.6|2358.3|2358.3|2358|2358.7|2358.4|2358.3|2358|10
1637571990000|2021-11-22 09:06:30|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2357.9|2357.6|14
1637572000000|2021-11-22 09:06:40|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|1
1637572010000|2021-11-22 09:06:50|2358.5|2358.2|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|6
1637572020000|2021-11-22 09:07:00|2358|2357.7|2357.8|2357.5|2358|2357.7|2357.7|2357.4|1
1637572030000|2021-11-22 09:07:10|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|5
1637572040000|2021-11-22 09:07:20|2357.7|2357.4|2357.4|2357.1|2357.7|2357.4|2357.3|2357|3
1637572050000|2021-11-22 09:07:30|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|2
1637572060000|2021-11-22 09:07:40|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|2
1637572070000|2021-11-22 09:07:50|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.2|2356.9|12
1637572080000|2021-11-22 09:08:00|2357.6|2357.3|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|4
1637572090000|2021-11-22 09:08:10|2357.8|2357.5|2357.9|2357.6|2358|2357.7|2357.8|2357.5|0
1637572100000|2021-11-22 09:08:20|2358|2357.7|2357.8|2357.5|2358.1|2357.8|2357.8|2357.5|9
1637572110000|2021-11-22 09:08:30|2357.9|2357.6|2358|2357.7|2358.1|2357.8|2357.9|2357.6|0
1637572120000|2021-11-22 09:08:40|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|8
1637572130000|2021-11-22 09:08:50|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|3
1637572140000|2021-11-22 09:09:00|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|6
1637572150000|2021-11-22 09:09:10|2357.7|2357.4|2357.7|2357.4|2357.8|2357.5|2357.6|2357.3|9
1637572160000|2021-11-22 09:09:20|2357.6|2357.3|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|7
1637572170000|2021-11-22 09:09:30|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|10
1637572180000|2021-11-22 09:09:40|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|4
1637572190000|2021-11-22 09:09:50|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|2
1637572200000|2021-11-22 09:10:00|2357.3|2357|2357.2|2356.9|2357.3|2357|2356.9|2356.6|19
1637572210000|2021-11-22 09:10:10|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|13
1637572220000|2021-11-22 09:10:20|2357|2356.7|2357.4|2357.1|2357.4|2357.1|2357|2356.7|0
1637572230000|2021-11-22 09:10:30|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|2
1637572240000|2021-11-22 09:10:40|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|1
1637572250000|2021-11-22 09:10:50|2357.7|2357.4|2357.4|2357.1|2357.7|2357.4|2357.4|2357.1|7
1637572260000|2021-11-22 09:11:00|2357.5|2357.2|2357.2|2356.9|2357.5|2357.2|2357.2|2356.9|2
1637572270000|2021-11-22 09:11:10|2357.3|2357|2357.3|2357|2357.4|2357.1|2357.3|2357|5
1637572280000|2021-11-22 09:11:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|21
1637572290000|2021-11-22 09:11:30|2357.2|2356.9|2357.3|2357|2357.4|2357.1|2357.2|2356.9|4
1637572300000|2021-11-22 09:11:40|2357.5|2357.2|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|4
1637572310000|2021-11-22 09:11:50|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|6
1637572320000|2021-11-22 09:12:00|2357.2|2356.9|2357.6|2357.3|2357.6|2357.3|2357.1|2356.8|15
1637572330000|2021-11-22 09:12:10|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|3
1637572340000|2021-11-22 09:12:20|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637572350000|2021-11-22 09:12:30|2357.8|2357.5|2358|2357.7|2358|2357.7|2357.8|2357.5|3
1637572360000|2021-11-22 09:12:40|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|0
1637572370000|2021-11-22 09:12:50|2358.1|2357.8|2358.2|2357.9|2358.2|2357.9|2358|2357.7|4
1637572380000|2021-11-22 09:13:00|2358|2357.7|2357.8|2357.5|2358.1|2357.8|2357.8|2357.5|7
1637572390000|2021-11-22 09:13:10|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|5
1637572400000|2021-11-22 09:13:20|2357.7|2357.4|2358|2357.7|2358|2357.7|2357.7|2357.4|10
1637572410000|2021-11-22 09:13:30|2357.8|2357.5|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|4
1637572430000|2021-11-22 09:13:50|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|3
1637572440000|2021-11-22 09:14:00|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.8|2357.5|1
1637572450000|2021-11-22 09:14:10|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|4
1637572460000|2021-11-22 09:14:20|2357.6|2357.3|2357.3|2357|2357.6|2357.3|2357.3|2357|10
1637572470000|2021-11-22 09:14:30|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.3|2357|3
1637572480000|2021-11-22 09:14:40|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.4|2357.1|1
1637572500000|2021-11-22 09:15:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|7
1637572510000|2021-11-22 09:15:10|2357.8|2357.5|2357.6|2357.3|2357.8|2357.5|2357.6|2357.3|13
1637572520000|2021-11-22 09:15:20|2357.7|2357.4|2357.9|2357.6|2358|2357.7|2357.7|2357.4|2
1637572530000|2021-11-22 09:15:30|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|2
1637572540000|2021-11-22 09:15:40|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|4
1637572550000|2021-11-22 09:15:50|2358.1|2357.8|2358.3|2358|2358.3|2358|2358.1|2357.8|4
1637572560000|2021-11-22 09:16:00|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1637572570000|2021-11-22 09:16:10|2358.7|2358.4|2358.2|2357.9|2358.7|2358.4|2358.2|2357.9|13
1637572580000|2021-11-22 09:16:20|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|8
1637572590000|2021-11-22 09:16:30|2358|2357.7|2357.8|2357.5|2358|2357.7|2357.8|2357.5|4
1637572600000|2021-11-22 09:16:40|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|6
1637572610000|2021-11-22 09:16:50|2358|2357.7|2358|2357.7|2358|2357.7|2357.9|2357.6|2
1637572620000|2021-11-22 09:17:00|2357.9|2357.6|2357.9|2357.6|2358|2357.7|2357.9|2357.6|0
1637572630000|2021-11-22 09:17:10|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|4
1637572640000|2021-11-22 09:17:20|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|0
1637572650000|2021-11-22 09:17:30|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|0
1637572660000|2021-11-22 09:17:40|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|3
1637572670000|2021-11-22 09:17:50|2357.9|2357.6|2358|2357.7|2358|2357.7|2357.9|2357.6|4
1637572680000|2021-11-22 09:18:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|3
1637572690000|2021-11-22 09:18:10|2358.2|2357.9|2358|2357.7|2358.3|2358|2358|2357.7|5
1637572700000|2021-11-22 09:18:20|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|1
1637572710000|2021-11-22 09:18:30|2357.6|2357.3|2357.4|2357.1|2357.7|2357.4|2357.4|2357.1|8
1637572720000|2021-11-22 09:18:40|2357.3|2357|2357.6|2357.3|2357.7|2357.4|2357.3|2357|10
1637572730000|2021-11-22 09:18:50|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|0
1637572740000|2021-11-22 09:19:00|2357.7|2357.4|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|5
1637572750000|2021-11-22 09:19:10|2357.4|2357.1|2357.1|2356.8|2357.4|2357.1|2357.1|2356.8|14
1637572760000|2021-11-22 09:19:20|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|12
1637572780000|2021-11-22 09:19:40|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|9
1637572790000|2021-11-22 09:19:50|2357.5|2357.2|2357.4|2357.1|2357.5|2357.2|2357.4|2357.1|0
1637572800000|2021-11-22 09:20:00|2357.3|2357|2357|2356.7|2357.3|2357|2357|2356.7|16
1637572810000|2021-11-22 09:20:10|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357.1|2356.8|4
1637572820000|2021-11-22 09:20:20|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357|2356.7|7
1637572830000|2021-11-22 09:20:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|6
1637572840000|2021-11-22 09:20:40|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.2|2356.9|4
1637572850000|2021-11-22 09:20:50|2357.4|2357.1|2357.3|2357|2357.4|2357.1|2357.3|2357|1
1637572860000|2021-11-22 09:21:00|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|6
1637572870000|2021-11-22 09:21:10|2357.1|2356.8|2357|2356.7|2357.2|2356.9|2356.9|2356.6|9
1637572880000|2021-11-22 09:21:20|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|5
1637572890000|2021-11-22 09:21:30|2357.1|2356.8|2357.3|2357|2357.4|2357.1|2357.1|2356.8|8
1637572900000|2021-11-22 09:21:40|2357.4|2357.1|2357.2|2356.9|2357.4|2357.1|2357.2|2356.9|1
1637572910000|2021-11-22 09:21:50|2357.3|2357|2357.3|2357|2357.3|2357|2357.2|2356.9|1
1637572920000|2021-11-22 09:22:00|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|3
1637572930000|2021-11-22 09:22:10|2357.4|2357.1|2357.7|2357.4|2357.7|2357.4|2357.4|2357.1|3
1637572940000|2021-11-22 09:22:20|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|1
1637572950000|2021-11-22 09:22:30|2358|2357.7|2357.6|2357.3|2358|2357.7|2357.5|2357.2|8
1637572960000|2021-11-22 09:22:40|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1
1637572970000|2021-11-22 09:22:50|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.6|2357.3|14
1637572980000|2021-11-22 09:23:00|2357.8|2357.5|2357.6|2357.3|2357.8|2357.5|2357.6|2357.3|3
1637572990000|2021-11-22 09:23:10|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|1
1637573000000|2021-11-22 09:23:20|2357.7|2357.4|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|3
1637573010000|2021-11-22 09:23:30|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.6|2357.3|5
1637573020000|2021-11-22 09:23:40|2357.5|2357.2|2357.3|2357|2357.5|2357.2|2357.3|2357|6
1637573030000|2021-11-22 09:23:50|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|9
1637573040000|2021-11-22 09:24:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|0
1637573050000|2021-11-22 09:24:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1637573060000|2021-11-22 09:24:20|2357.8|2357.5|2357.8|2357.5|2358|2357.7|2357.8|2357.5|9
1637573070000|2021-11-22 09:24:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|2
1637573080000|2021-11-22 09:24:40|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|3
1637573090000|2021-11-22 09:24:50|||||||||1
1637573100000|2021-11-22 09:25:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|12
1637573110000|2021-11-22 09:25:10|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|0
1637573120000|2021-11-22 09:25:20|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|4
1637573130000|2021-11-22 09:25:30|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2
1637573140000|2021-11-22 09:25:40|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|4
1637573150000|2021-11-22 09:25:50|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|0
1637573160000|2021-11-22 09:26:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|3
1637573170000|2021-11-22 09:26:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|8
1637573180000|2021-11-22 09:26:20|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|5
1637573190000|2021-11-22 09:26:30|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|0
1637573200000|2021-11-22 09:26:40|2358.7|2358.4|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|9
1637573210000|2021-11-22 09:26:50|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|2
1637573220000|2021-11-22 09:27:00|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|8
1637573230000|2021-11-22 09:27:10|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|5
1637573240000|2021-11-22 09:27:20|2358.7|2358.4|2358.8|2358.5|2359|2358.7|2358.7|2358.4|10
1637573260000|2021-11-22 09:27:40|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|5
1637573270000|2021-11-22 09:27:50|2359|2358.7|2359.4|2359.1|2359.4|2359.1|2359|2358.7|13
1637573280000|2021-11-22 09:28:00|2359.3|2359|2359.1|2358.8|2359.4|2359.1|2358.9|2358.6|7
1637573290000|2021-11-22 09:28:10|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|8
1637573300000|2021-11-22 09:28:20|2359.1|2358.8|2359|2358.7|2359.3|2359|2359|2358.7|3
1637573310000|2021-11-22 09:28:30|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|2
1637573330000|2021-11-22 09:28:50|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|4
1637573340000|2021-11-22 09:29:00|2359.5|2359.2|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|9
1637573350000|2021-11-22 09:29:10|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|0
1637573360000|2021-11-22 09:29:20|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|8
1637573370000|2021-11-22 09:29:30|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|0
1637573380000|2021-11-22 09:29:40|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359|2358.7|2
1637573390000|2021-11-22 09:29:50|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|3
1637573400000|2021-11-22 09:30:00|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|8
1637573410000|2021-11-22 09:30:10|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.3|2359|10
1637573420000|2021-11-22 09:30:20|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|6
1637573430000|2021-11-22 09:30:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1637573450000|2021-11-22 09:30:50|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|10
1637573460000|2021-11-22 09:31:00|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|1
1637573470000|2021-11-22 09:31:10|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|2
1637573480000|2021-11-22 09:31:20|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1637573490000|2021-11-22 09:31:30|2359.1|2358.8|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|11
1637573500000|2021-11-22 09:31:40|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1637573510000|2021-11-22 09:31:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|2
1637573520000|2021-11-22 09:32:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|1
1637573530000|2021-11-22 09:32:10|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|8
1637573550000|2021-11-22 09:32:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1637573560000|2021-11-22 09:32:40|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|5
1637573570000|2021-11-22 09:32:50|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|7
1637573580000|2021-11-22 09:33:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|4
1637573590000|2021-11-22 09:33:10|2358.7|2358.4|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|8
1637573600000|2021-11-22 09:33:20|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|2
1637573610000|2021-11-22 09:33:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1637573620000|2021-11-22 09:33:40|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.8|2358.5|8
1637573630000|2021-11-22 09:33:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1637573640000|2021-11-22 09:34:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|5
1637573650000|2021-11-22 09:34:10|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|3
1637573660000|2021-11-22 09:34:20|2359|2358.7|2358.7|2358.4|2359|2358.7|2358.7|2358.4|3
1637573670000|2021-11-22 09:34:30|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|1
1637573680000|2021-11-22 09:34:40|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|5
1637573690000|2021-11-22 09:34:50|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|8
1637573700000|2021-11-22 09:35:00|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|1
1637573710000|2021-11-22 09:35:10|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.8|2358.5|0
1637573720000|2021-11-22 09:35:20|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1637573730000|2021-11-22 09:35:30|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|3
1637573740000|2021-11-22 09:35:40|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|3
1637573750000|2021-11-22 09:35:50|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1637573770000|2021-11-22 09:36:10|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|3
1637573790000|2021-11-22 09:36:30|2359.1|2358.8|2359.3|2359|2359.3|2359|2359|2358.7|4
1637573800000|2021-11-22 09:36:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359|2358.7|4
1637573810000|2021-11-22 09:36:50|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|2
1637573820000|2021-11-22 09:37:00|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|8
1637573830000|2021-11-22 09:37:10|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2
1637573840000|2021-11-22 09:37:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|4
1637573850000|2021-11-22 09:37:30|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|2
1637573860000|2021-11-22 09:37:40|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|3
1637573870000|2021-11-22 09:37:50|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|7
1637573880000|2021-11-22 09:38:00|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1637573890000|2021-11-22 09:38:10|2359.1|2358.8|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|11
1637573900000|2021-11-22 09:38:20|||||||||6
1637573910000|2021-11-22 09:38:30|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|2
1637573920000|2021-11-22 09:38:40|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|8
1637573930000|2021-11-22 09:38:50|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1637573950000|2021-11-22 09:39:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|3
1637573960000|2021-11-22 09:39:20|2358.8|2358.5|2358.9|2358.6|2359|2358.7|2358.8|2358.5|3
1637573970000|2021-11-22 09:39:30|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|2
1637573980000|2021-11-22 09:39:40|2358.6|2358.3|2358.3|2358|2358.6|2358.3|2358.2|2357.9|5
1637573990000|2021-11-22 09:39:50|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|1
1637574000000|2021-11-22 09:40:00|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.3|2358|3
1637574010000|2021-11-22 09:40:10|2358.6|2358.3|2358.3|2358|2358.6|2358.3|2358.3|2358|7
1637574020000|2021-11-22 09:40:20|2358.2|2357.9|2358.3|2358|2358.4|2358.1|2358.2|2357.9|4
1637574030000|2021-11-22 09:40:30|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|3
1637574040000|2021-11-22 09:40:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.1|2357.8|0
1637574050000|2021-11-22 09:40:50|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.1|2357.8|0
1637574060000|2021-11-22 09:41:00|2358.1|2357.8|2357.7|2357.4|2358.2|2357.9|2357.7|2357.4|25
1637574070000|2021-11-22 09:41:10|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|1
1637574090000|2021-11-22 09:41:30|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|0
1637574100000|2021-11-22 09:41:40|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|6
1637574110000|2021-11-22 09:41:50|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|6
1637574120000|2021-11-22 09:42:00|2357.9|2357.6|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|4
1637574130000|2021-11-22 09:42:10|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|1
1637574140000|2021-11-22 09:42:20|2357.8|2357.5|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|7
1637574150000|2021-11-22 09:42:30|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|0
1637574160000|2021-11-22 09:42:40|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|2
1637574170000|2021-11-22 09:42:50|2358.2|2357.9|2358.1|2357.8|2358.3|2358|2358.1|2357.8|8
1637574180000|2021-11-22 09:43:00|2357.9|2357.6|2358|2357.7|2358.1|2357.8|2357.9|2357.6|3
1637574190000|2021-11-22 09:43:10|2357.9|2357.6|2357.7|2357.4|2357.9|2357.6|2357.7|2357.4|0
1637574200000|2021-11-22 09:43:20|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|7
1637574210000|2021-11-22 09:43:30|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|5
1637574230000|2021-11-22 09:43:50|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.9|2357.6|3
1637574240000|2021-11-22 09:44:00|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|0
1637574250000|2021-11-22 09:44:10|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|6
1637574260000|2021-11-22 09:44:20|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2358|2357.7|2
1637574270000|2021-11-22 09:44:30|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|1
1637574280000|2021-11-22 09:44:40|2358.2|2357.9|2357.9|2357.6|2358.2|2357.9|2357.9|2357.6|9
1637574290000|2021-11-22 09:44:50|2357.8|2357.5|2357.8|2357.5|2358|2357.7|2357.8|2357.5|1
1637574300000|2021-11-22 09:45:00|2357.9|2357.6|2357.5|2357.2|2357.9|2357.6|2357.5|2357.2|3
1637574310000|2021-11-22 09:45:10|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|5
1637574320000|2021-11-22 09:45:20|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1637574330000|2021-11-22 09:45:30|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|3
1637574350000|2021-11-22 09:45:50|2357.7|2357.4|2357.7|2357.4|2357.8|2357.5|2357.7|2357.4|5
1637574360000|2021-11-22 09:46:00|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|7
1637574370000|2021-11-22 09:46:10|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|2357.4|2357.1|0
1637574380000|2021-11-22 09:46:20|||||||||6
1637574390000|2021-11-22 09:46:30|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|10
1637574400000|2021-11-22 09:46:40|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|4
1637574410000|2021-11-22 09:46:50|2357.3|2357|2357.2|2356.9|2357.3|2357|2357.2|2356.9|6
1637574420000|2021-11-22 09:47:00|2357.1|2356.8|2356.8|2356.5|2357.1|2356.8|2356.8|2356.5|19
1637574430000|2021-11-22 09:47:10|2356.9|2356.6|2357.2|2356.9|2357.2|2356.9|2356.8|2356.5|3
1637574450000|2021-11-22 09:47:30|2357|2356.7|2356.9|2356.6|2357|2356.7|2356.9|2356.6|8
1637574460000|2021-11-22 09:47:40|2357|2356.7|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|6
1637574470000|2021-11-22 09:47:50|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1637574480000|2021-11-22 09:48:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|4
1637574490000|2021-11-22 09:48:10|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|0
1637574500000|2021-11-22 09:48:20|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|7
1637574510000|2021-11-22 09:48:30|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.5|2356.2|20
1637574520000|2021-11-22 09:48:40|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.6|2356.3|2
1637574530000|2021-11-22 09:48:50|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|2356.7|2356.4|8
1637574540000|2021-11-22 09:49:00|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|0
1637574550000|2021-11-22 09:49:10|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|2
1637574560000|2021-11-22 09:49:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|2
1637574570000|2021-11-22 09:49:30|||||||||5
1637574580000|2021-11-22 09:49:40|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2356.9|2356.6|6
1637574590000|2021-11-22 09:49:50|2356.9|2356.6|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|2
1637574600000|2021-11-22 09:50:00|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|1
1637574610000|2021-11-22 09:50:10|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|14
1637574620000|2021-11-22 09:50:20|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|1
1637574630000|2021-11-22 09:50:30|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|4
1637574640000|2021-11-22 09:50:40|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|9
1637574650000|2021-11-22 09:50:50|2356.8|2356.5|2356.9|2356.6|2357.1|2356.8|2356.8|2356.5|3
1637574660000|2021-11-22 09:51:00|2356.8|2356.5|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|0
1637574670000|2021-11-22 09:51:10|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|4
1637574680000|2021-11-22 09:51:20|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|3
1637574690000|2021-11-22 09:51:30|||||||||1
1637574700000|2021-11-22 09:51:40|2357.1|2356.8|2356.8|2356.5|2357.1|2356.8|2356.8|2356.5|5
1637574710000|2021-11-22 09:51:50|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.8|2356.5|7
1637574720000|2021-11-22 09:52:00|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|3
1637574730000|2021-11-22 09:52:10|2356.9|2356.6|2356.9|2356.6|2357|2356.7|2356.9|2356.6|1
1637574740000|2021-11-22 09:52:20|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|1
1637574750000|2021-11-22 09:52:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357|2356.7|1
1637574760000|2021-11-22 09:52:40|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|3
1637574770000|2021-11-22 09:52:50|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|1
1637574780000|2021-11-22 09:53:00|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|1
1637574800000|2021-11-22 09:53:20|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2357|2356.7|3
1637574810000|2021-11-22 09:53:30|2357|2356.7|2357|2356.7|2357|2356.7|2356.9|2356.6|5
1637574820000|2021-11-22 09:53:40|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.9|2356.6|3
1637574830000|2021-11-22 09:53:50|2357.1|2356.8|2357.2|2356.9|2357.3|2357|2357.1|2356.8|7
1637574840000|2021-11-22 09:54:00|2357.3|2357|2357.6|2357.3|2357.7|2357.4|2357.3|2357|9
1637574850000|2021-11-22 09:54:10|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|5
1637574860000|2021-11-22 09:54:20|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|5
1637574870000|2021-11-22 09:54:30|2358|2357.7|2357.8|2357.5|2358|2357.7|2357.8|2357.5|6
1637574880000|2021-11-22 09:54:40|2358|2357.7|2357.9|2357.6|2358|2357.7|2357.8|2357.5|2
1637574890000|2021-11-22 09:54:50|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.8|2357.5|0
1637574900000|2021-11-22 09:55:00|||||||||1
1637574910000|2021-11-22 09:55:10|2357.8|2357.5|2357.7|2357.4|2357.8|2357.5|2357.6|2357.3|2
1637574920000|2021-11-22 09:55:20|2357.6|2357.3|2357.5|2357.2|2357.6|2357.3|2357.5|2357.2|1
1637574930000|2021-11-22 09:55:30|||||||||4
1637574940000|2021-11-22 09:55:40|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|13
1637574950000|2021-11-22 09:55:50|2357.8|2357.5|2357.9|2357.6|2357.9|2357.6|2357.7|2357.4|6
1637574960000|2021-11-22 09:56:00|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|3
1637574970000|2021-11-22 09:56:10|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1637574980000|2021-11-22 09:56:20|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|3
1637574990000|2021-11-22 09:56:30|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.3|2358|3
1637575000000|2021-11-22 09:56:40|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|4
1637575010000|2021-11-22 09:56:50|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|3
1637575020000|2021-11-22 09:57:00|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|5
1637575030000|2021-11-22 09:57:10|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|6
1637575040000|2021-11-22 09:57:20|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|5
1637575050000|2021-11-22 09:57:30|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|5
1637575060000|2021-11-22 09:57:40|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|4
1637575070000|2021-11-22 09:57:50|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|3
1637575080000|2021-11-22 09:58:00|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|3
1637575090000|2021-11-22 09:58:10|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|7
1637575100000|2021-11-22 09:58:20|||||||||2
1637575110000|2021-11-22 09:58:30|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.2|2357.9|4
1637575120000|2021-11-22 09:58:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1637575130000|2021-11-22 09:58:50|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|0
1637575140000|2021-11-22 09:59:00|2358.5|2358.2|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|2
1637575150000|2021-11-22 09:59:10|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|7
1637575160000|2021-11-22 09:59:20|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|4
1637575170000|2021-11-22 09:59:30|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|2
1637575180000|2021-11-22 09:59:40|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|5
1637575190000|2021-11-22 09:59:50|||||||||1
1637575200000|2021-11-22 10:00:00|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|5
1637575210000|2021-11-22 10:00:10|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|6
1637575220000|2021-11-22 10:00:20|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.5|2358.2|5
1637575230000|2021-11-22 10:00:30|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|2
1637575240000|2021-11-22 10:00:40|2358.6|2358.3|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|3
1637575250000|2021-11-22 10:00:50|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|0
1637575260000|2021-11-22 10:01:00|2358.5|2358.2|2358.3|2358|2358.5|2358.2|2358.2|2357.9|10
1637575270000|2021-11-22 10:01:10|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|0
1637575280000|2021-11-22 10:01:20|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|8
1637575290000|2021-11-22 10:01:30|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1637575300000|2021-11-22 10:01:40|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1637575310000|2021-11-22 10:01:50|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|2
1637575320000|2021-11-22 10:02:00|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|1
1637575330000|2021-11-22 10:02:10|2358.9|2358.6|2359|2358.7|2359.1|2358.8|2358.9|2358.6|4
1637575340000|2021-11-22 10:02:20|||||||||1
1637575350000|2021-11-22 10:02:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|2
1637575360000|2021-11-22 10:02:40|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|3
1637575370000|2021-11-22 10:02:50|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1637575380000|2021-11-22 10:03:00|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|7
1637575390000|2021-11-22 10:03:10|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|1
1637575410000|2021-11-22 10:03:30|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.1|2358.8|7
1637575420000|2021-11-22 10:03:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|4
1637575440000|2021-11-22 10:04:00|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|3
1637575450000|2021-11-22 10:04:10|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1637575460000|2021-11-22 10:04:20|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359|2358.7|5
1637575470000|2021-11-22 10:04:30|2359|2358.7|2359|2358.7|2359.1|2358.8|2359|2358.7|1
1637575480000|2021-11-22 10:04:40|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|4
1637575490000|2021-11-22 10:04:50|2358.8|2358.5|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|4
1637575500000|2021-11-22 10:05:00|2358.7|2358.4|2358.7|2358.4|2359|2358.7|2358.7|2358.4|21
1637575520000|2021-11-22 10:05:20|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|4
1637575530000|2021-11-22 10:05:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2
1637575540000|2021-11-22 10:05:40|2358.5|2358.2|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|3
1637575550000|2021-11-22 10:05:50|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|5
1637575570000|2021-11-22 10:06:10|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|0
1637575580000|2021-11-22 10:06:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|0
1637575590000|2021-11-22 10:06:30|2358.6|2358.3|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|8
1637575600000|2021-11-22 10:06:40|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|3
1637575610000|2021-11-22 10:06:50|2358.9|2358.6|2359.1|2358.8|2359.2|2358.9|2358.8|2358.5|7
1637575620000|2021-11-22 10:07:00|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|2
1637575630000|2021-11-22 10:07:10|2359.3|2359|2359.3|2359|2359.4|2359.1|2359.1|2358.8|9
1637575640000|2021-11-22 10:07:20|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2
1637575650000|2021-11-22 10:07:30|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|4
1637575660000|2021-11-22 10:07:40|||||||||1
1637575670000|2021-11-22 10:07:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.3|2359|18
1637575680000|2021-11-22 10:08:00|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|3
1637575700000|2021-11-22 10:08:20|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|6
1637575710000|2021-11-22 10:08:30|2359.7|2359.4|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|3
1637575720000|2021-11-22 10:08:40|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|3
1637575730000|2021-11-22 10:08:50|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|4
1637575740000|2021-11-22 10:09:00|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|3
1637575750000|2021-11-22 10:09:10|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|1
1637575760000|2021-11-22 10:09:20|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|3
1637575770000|2021-11-22 10:09:30|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|3
1637575780000|2021-11-22 10:09:40|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|0
1637575790000|2021-11-22 10:09:50|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|3
1637575800000|2021-11-22 10:10:00|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|2
1637575810000|2021-11-22 10:10:10|2360.1|2359.8|2360.5|2360.2|2360.6|2360.3|2360.1|2359.8|15
1637575820000|2021-11-22 10:10:20|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|4
1637575830000|2021-11-22 10:10:30|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|9
1637575840000|2021-11-22 10:10:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|16
1637575850000|2021-11-22 10:10:50|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|0
1637575860000|2021-11-22 10:11:00|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1637575870000|2021-11-22 10:11:10|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|3
1637575880000|2021-11-22 10:11:20|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.8|2359.5|6
1637575890000|2021-11-22 10:11:30|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|3
1637575920000|2021-11-22 10:12:00|2359.8|2359.5|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|6
1637575930000|2021-11-22 10:12:10|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|5
1637575940000|2021-11-22 10:12:20|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.2|2358.9|0
1637575950000|2021-11-22 10:12:30|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|3
1637575970000|2021-11-22 10:12:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|4
1637575980000|2021-11-22 10:13:00|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2
1637575990000|2021-11-22 10:13:10|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.3|2359|7
1637576000000|2021-11-22 10:13:20|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|1
1637576010000|2021-11-22 10:13:30|2359.2|2358.9|2359.4|2359.1|2359.4|2359.1|2359.1|2358.8|5
1637576020000|2021-11-22 10:13:40|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|0
1637576030000|2021-11-22 10:13:50|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|2
1637576040000|2021-11-22 10:14:00|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|4
1637576050000|2021-11-22 10:14:10|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.8|2358.5|6
1637576060000|2021-11-22 10:14:20|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1637576070000|2021-11-22 10:14:30|||||||||1
1637576080000|2021-11-22 10:14:40|||||||||2
1637576090000|2021-11-22 10:14:50|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2
1637576100000|2021-11-22 10:15:00|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1637576120000|2021-11-22 10:15:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1637576130000|2021-11-22 10:15:30|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|12
1637576140000|2021-11-22 10:15:40|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1637576150000|2021-11-22 10:15:50|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|1
1637576160000|2021-11-22 10:16:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359|2358.7|0
1637576170000|2021-11-22 10:16:10|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1637576180000|2021-11-22 10:16:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1637576190000|2021-11-22 10:16:30|2359.3|2359|2359|2358.7|2359.3|2359|2359|2358.7|4
1637576200000|2021-11-22 10:16:40|||||||||3
1637576210000|2021-11-22 10:16:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1637576220000|2021-11-22 10:17:00|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|4
1637576240000|2021-11-22 10:17:20|||||||||1
1637576250000|2021-11-22 10:17:30|||||||||1
1637576260000|2021-11-22 10:17:40|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|6
1637576270000|2021-11-22 10:17:50|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|0
1637576280000|2021-11-22 10:18:00|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|9
1637576290000|2021-11-22 10:18:10|2358.3|2358|2358.3|2358|2358.3|2358|2358.1|2357.8|14
1637576300000|2021-11-22 10:18:20|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|3
1637576310000|2021-11-22 10:18:30|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|0
1637576320000|2021-11-22 10:18:40|2358.7|2358.4|2359|2358.7|2359|2358.7|2358.7|2358.4|2
1637576330000|2021-11-22 10:18:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1637576340000|2021-11-22 10:19:00|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|5
1637576350000|2021-11-22 10:19:10|2358.8|2358.5|2358.9|2358.6|2359|2358.7|2358.8|2358.5|6
1637576370000|2021-11-22 10:19:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|0
1637576380000|2021-11-22 10:19:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2
1637576390000|2021-11-22 10:19:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|2
1637576400000|2021-11-22 10:20:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|1
1637576410000|2021-11-22 10:20:10|2358.9|2358.6|2358.5|2358.2|2358.9|2358.6|2358.5|2358.2|21
1637576420000|2021-11-22 10:20:20|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|6
1637576440000|2021-11-22 10:20:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1637576450000|2021-11-22 10:20:50|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|7
1637576460000|2021-11-22 10:21:00|2358.9|2358.6|2358.8|2358.5|2359|2358.7|2358.8|2358.5|10
1637576470000|2021-11-22 10:21:10|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.6|2358.3|2
1637576480000|2021-11-22 10:21:20|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1637576490000|2021-11-22 10:21:30|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|15
1637576500000|2021-11-22 10:21:40|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|13
1637576510000|2021-11-22 10:21:50|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|7
1637576520000|2021-11-22 10:22:00|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|3
1637576530000|2021-11-22 10:22:10|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|5
1637576540000|2021-11-22 10:22:20|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|9
1637576550000|2021-11-22 10:22:30|2358.9|2358.6|2358.5|2358.2|2358.9|2358.6|2358.5|2358.2|4
1637576560000|2021-11-22 10:22:40|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|3
1637576570000|2021-11-22 10:22:50|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|8
1637576580000|2021-11-22 10:23:00|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|9
1637576590000|2021-11-22 10:23:10|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|8
1637576600000|2021-11-22 10:23:20|2358.4|2358.1|2358.8|2358.5|2358.8|2358.5|2358.4|2358.1|6
1637576610000|2021-11-22 10:23:30|2358.9|2358.6|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|6
1637576620000|2021-11-22 10:23:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|0
1637576630000|2021-11-22 10:23:50|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|2
1637576640000|2021-11-22 10:24:00|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|6
1637576650000|2021-11-22 10:24:10|2358.9|2358.6|2359|2358.7|2359.1|2358.8|2358.9|2358.6|10
1637576660000|2021-11-22 10:24:20|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|0
1637576670000|2021-11-22 10:24:30|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.8|2358.5|3
1637576680000|2021-11-22 10:24:40|2358.7|2358.4|2359.1|2358.8|2359.1|2358.8|2358.7|2358.4|3
1637576690000|2021-11-22 10:24:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|3
1637576700000|2021-11-22 10:25:00|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|1
1637576710000|2021-11-22 10:25:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1637576720000|2021-11-22 10:25:20|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|1
1637576730000|2021-11-22 10:25:30|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|2
1637576740000|2021-11-22 10:25:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|0
1637576760000|2021-11-22 10:26:00|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1637576770000|2021-11-22 10:26:10|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|2
1637576780000|2021-11-22 10:26:20|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|6
1637576790000|2021-11-22 10:26:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|2
1637576800000|2021-11-22 10:26:40|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|2
1637576810000|2021-11-22 10:26:50|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.5|2358.2|3
1637576820000|2021-11-22 10:27:00|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|1
1637576830000|2021-11-22 10:27:10|||||||||1
1637576840000|2021-11-22 10:27:20|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.3|2358|5
1637576850000|2021-11-22 10:27:30|||||||||1
1637576860000|2021-11-22 10:27:40|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|2
1637576880000|2021-11-22 10:28:00|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|2
1637576890000|2021-11-22 10:28:10|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|0
1637576900000|2021-11-22 10:28:20|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|1
1637576910000|2021-11-22 10:28:30|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|1
1637576920000|2021-11-22 10:28:40|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|3
1637576930000|2021-11-22 10:28:50|2358.8|2358.5|2358.8|2358.5|2359|2358.7|2358.8|2358.5|4
1637576940000|2021-11-22 10:29:00|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|0
1637576960000|2021-11-22 10:29:20|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2
1637576970000|2021-11-22 10:29:30|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.2|2358.9|3
1637576980000|2021-11-22 10:29:40|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|4
1637576990000|2021-11-22 10:29:50|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|3
1637577000000|2021-11-22 10:30:00|2359.4|2359.1|2359.5|2359.2|2359.6|2359.3|2359.3|2359|7
1637577010000|2021-11-22 10:30:10|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|2
1637577020000|2021-11-22 10:30:20|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|1
1637577040000|2021-11-22 10:30:40|2359.7|2359.4|2359.8|2359.5|2359.8|2359.5|2359.7|2359.4|2
1637577050000|2021-11-22 10:30:50|2359.7|2359.4|2359.4|2359.1|2359.7|2359.4|2359.4|2359.1|5
1637577060000|2021-11-22 10:31:00|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|1
1637577070000|2021-11-22 10:31:10|||||||||3
1637577080000|2021-11-22 10:31:20|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1637577090000|2021-11-22 10:31:30|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|2
1637577100000|2021-11-22 10:31:40|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|2
1637577110000|2021-11-22 10:31:50|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|1
1637577120000|2021-11-22 10:32:00|2359.7|2359.4|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|2
1637577130000|2021-11-22 10:32:10|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|1
1637577140000|2021-11-22 10:32:20|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|6
1637577150000|2021-11-22 10:32:30|2359.5|2359.2|2359.3|2359|2359.5|2359.2|2359.3|2359|2
1637577160000|2021-11-22 10:32:40|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|1
1637577170000|2021-11-22 10:32:50|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|2
1637577190000|2021-11-22 10:33:10|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|0
1637577200000|2021-11-22 10:33:20|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|2
1637577210000|2021-11-22 10:33:30|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.3|2359|1
1637577220000|2021-11-22 10:33:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|7
1637577230000|2021-11-22 10:33:50|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|2
1637577240000|2021-11-22 10:34:00|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|8
1637577250000|2021-11-22 10:34:10|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|1
1637577260000|2021-11-22 10:34:20|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2359.4|2359.1|2
1637577270000|2021-11-22 10:34:30|||||||||3
1637577290000|2021-11-22 10:34:50|2359.3|2359|2358.9|2358.6|2359.3|2359|2358.9|2358.6|5
1637577300000|2021-11-22 10:35:00|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|2
1637577310000|2021-11-22 10:35:10|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|3
1637577320000|2021-11-22 10:35:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2
1637577330000|2021-11-22 10:35:30|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|7
1637577340000|2021-11-22 10:35:40|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|2
1637577350000|2021-11-22 10:35:50|2358.3|2358|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|4
1637577360000|2021-11-22 10:36:00|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.2|2357.9|0
1637577380000|2021-11-22 10:36:20|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.3|2358|3
1637577390000|2021-11-22 10:36:30|2358.4|2358.1|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|1
1637577400000|2021-11-22 10:36:40|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|0
1637577410000|2021-11-22 10:36:50|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|6
1637577420000|2021-11-22 10:37:00|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|1
1637577430000|2021-11-22 10:37:10|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1637577450000|2021-11-22 10:37:30|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.8|2358.5|3
1637577460000|2021-11-22 10:37:40|||||||||3
1637577470000|2021-11-22 10:37:50|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|2
1637577490000|2021-11-22 10:38:10|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|0
1637577500000|2021-11-22 10:38:20|2358.8|2358.5|2358.8|2358.5|2359.1|2358.8|2358.8|2358.5|7
1637577510000|2021-11-22 10:38:30|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|1
1637577520000|2021-11-22 10:38:40|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|1
1637577530000|2021-11-22 10:38:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|2
1637577540000|2021-11-22 10:39:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|2
1637577550000|2021-11-22 10:39:10|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|3
1637577560000|2021-11-22 10:39:20|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|5
1637577570000|2021-11-22 10:39:30|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|5
1637577580000|2021-11-22 10:39:40|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.2|2358.9|5
1637577590000|2021-11-22 10:39:50|2359.4|2359.1|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|2
1637577600000|2021-11-22 10:40:00|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|3
1637577610000|2021-11-22 10:40:10|||||||||2
1637577620000|2021-11-22 10:40:20|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2
1637577630000|2021-11-22 10:40:30|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|2359.8|2359.5|3
1637577640000|2021-11-22 10:40:40|2359.5|2359.2|2359.8|2359.5|2359.8|2359.5|2359.5|2359.2|15
1637577650000|2021-11-22 10:40:50|||||||||3
1637577660000|2021-11-22 10:41:00|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|3
1637577670000|2021-11-22 10:41:10|2359.7|2359.4|2359.9|2359.6|2359.9|2359.6|2359.7|2359.4|15
1637577680000|2021-11-22 10:41:20|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|2
1637577690000|2021-11-22 10:41:30|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|0
1637577700000|2021-11-22 10:41:40|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360|2359.7|10
1637577710000|2021-11-22 10:41:50|2360.2|2359.9|2360|2359.7|2360.2|2359.9|2360|2359.7|12
1637577720000|2021-11-22 10:42:00|2360.1|2359.8|2359.9|2359.6|2360.1|2359.8|2359.9|2359.6|3
1637577730000|2021-11-22 10:42:10|2359.8|2359.5|2359.7|2359.4|2359.8|2359.5|2359.7|2359.4|2
1637577740000|2021-11-22 10:42:20|2359.8|2359.5|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|10
1637577750000|2021-11-22 10:42:30|2360.2|2359.9|2360.1|2359.8|2360.2|2359.9|2360.1|2359.8|9
1637577760000|2021-11-22 10:42:40|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.7|2359.4|10
1637577770000|2021-11-22 10:42:50|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|7
1637577780000|2021-11-22 10:43:00|2359.9|2359.6|2359.7|2359.4|2360|2359.7|2359.6|2359.3|22
1637577790000|2021-11-22 10:43:10|2359.8|2359.5|2360.1|2359.8|2360.1|2359.8|2359.8|2359.5|2
1637577800000|2021-11-22 10:43:20|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2
1637577820000|2021-11-22 10:43:40|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|7
1637577830000|2021-11-22 10:43:50|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|1
1637577850000|2021-11-22 10:44:10|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360|2359.7|3
1637577860000|2021-11-22 10:44:20|2360.3|2360|2360.3|2360|2360.3|2360|2360.3|2360|1
1637577870000|2021-11-22 10:44:30|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|4
1637577880000|2021-11-22 10:44:40|2360.3|2360|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|3
1637577890000|2021-11-22 10:44:50|2360.6|2360.3|2360.6|2360.3|2360.7|2360.4|2360.6|2360.3|8
1637577900000|2021-11-22 10:45:00|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|5
1637577910000|2021-11-22 10:45:10|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|4
1637577920000|2021-11-22 10:45:20|||||||||2
1637577930000|2021-11-22 10:45:30|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|3
1637577940000|2021-11-22 10:45:40|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|5
1637577950000|2021-11-22 10:45:50|2360.6|2360.3|2360.7|2360.4|2360.7|2360.4|2360.5|2360.2|4
1637577960000|2021-11-22 10:46:00|||||||||4
1637577970000|2021-11-22 10:46:10|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|3
1637577980000|2021-11-22 10:46:20|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|2
1637577990000|2021-11-22 10:46:30|2360.9|2360.6|2360.9|2360.6|2361|2360.7|2360.9|2360.6|10
1637578000000|2021-11-22 10:46:40|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|2360.8|2360.5|4
1637578010000|2021-11-22 10:46:50|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|2
1637578020000|2021-11-22 10:47:00|||||||||7
1637578030000|2021-11-22 10:47:10|2360.7|2360.4|2360.6|2360.3|2360.8|2360.5|2360.6|2360.3|5
1637578050000|2021-11-22 10:47:30|2360.7|2360.4|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|6
1637578060000|2021-11-22 10:47:40|2360.9|2360.6|2361|2360.7|2361|2360.7|2360.9|2360.6|5
1637578070000|2021-11-22 10:47:50|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|10
1637578080000|2021-11-22 10:48:00|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|2
1637578090000|2021-11-22 10:48:10|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|6
1637578100000|2021-11-22 10:48:20|2361.2|2360.9|2361.5|2361.2|2361.5|2361.2|2361.2|2360.9|12
1637578110000|2021-11-22 10:48:30|2361.3|2361|2361.3|2361|2361.4|2361.1|2361.3|2361|9
1637578120000|2021-11-22 10:48:40|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|8
1637578130000|2021-11-22 10:48:50|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|9
1637578140000|2021-11-22 10:49:00|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|8
1637578150000|2021-11-22 10:49:10|||||||||1
1637578170000|2021-11-22 10:49:30|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|10
1637578190000|2021-11-22 10:49:50|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|7
1637578200000|2021-11-22 10:50:00|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|2
1637578210000|2021-11-22 10:50:10|2361.2|2360.9|2361.2|2360.9|2361.3|2361|2361.2|2360.9|3
1637578220000|2021-11-22 10:50:20|2361.3|2361|2361.5|2361.2|2361.5|2361.2|2361.2|2360.9|11
1637578230000|2021-11-22 10:50:30|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|2361.4|2361.1|6
1637578240000|2021-11-22 10:50:40|2361.3|2361|2361.3|2361|2361.3|2361|2361.3|2361|5
1637578250000|2021-11-22 10:50:50|2361.2|2360.9|2361.2|2360.9|2361.2|2360.9|2361.1|2360.8|8
1637578260000|2021-11-22 10:51:00|2361.3|2361|2361.1|2360.8|2361.3|2361|2361.1|2360.8|8
1637578270000|2021-11-22 10:51:10|2361.2|2360.9|2360.9|2360.6|2361.2|2360.9|2360.9|2360.6|8
1637578280000|2021-11-22 10:51:20|2360.5|2360.2|2360.4|2360.1|2360.6|2360.3|2360.4|2360.1|23
1637578290000|2021-11-22 10:51:30|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.3|2360|9
1637578300000|2021-11-22 10:51:40|2360.5|2360.2|2360.4|2360.1|2360.5|2360.2|2360.4|2360.1|5
1637578310000|2021-11-22 10:51:50|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|1
1637578320000|2021-11-22 10:52:00|2360.4|2360.1|2360.5|2360.2|2360.6|2360.3|2360.4|2360.1|5
1637578330000|2021-11-22 10:52:10|2360.6|2360.3|2360.9|2360.6|2361|2360.7|2360.6|2360.3|13
1637578340000|2021-11-22 10:52:20|2361|2360.7|2360.8|2360.5|2361|2360.7|2360.8|2360.5|4
1637578350000|2021-11-22 10:52:30|2360.7|2360.4|2360.8|2360.5|2360.8|2360.5|2360.7|2360.4|7
1637578360000|2021-11-22 10:52:40|2360.7|2360.4|2360.7|2360.4|2360.8|2360.5|2360.7|2360.4|2
1637578370000|2021-11-22 10:52:50|2360.6|2360.3|2360.8|2360.5|2360.8|2360.5|2360.6|2360.3|2
1637578380000|2021-11-22 10:53:00|2360.7|2360.4|2360.8|2360.5|2360.9|2360.6|2360.7|2360.4|6
1637578390000|2021-11-22 10:53:10|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|0
1637578400000|2021-11-22 10:53:20|2361|2360.7|2360.9|2360.6|2361|2360.7|2360.8|2360.5|17
1637578410000|2021-11-22 10:53:30|2360.8|2360.5|2361.1|2360.8|2361.2|2360.9|2360.8|2360.5|5
1637578420000|2021-11-22 10:53:40|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|3
1637578430000|2021-11-22 10:53:50|2361.2|2360.9|2361.3|2361|2361.3|2361|2361.2|2360.9|5
1637578440000|2021-11-22 10:54:00|2361.4|2361.1|2361.6|2361.3|2361.6|2361.3|2361.4|2361.1|11
1637578450000|2021-11-22 10:54:10|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|2361.5|2361.2|9
1637578470000|2021-11-22 10:54:30|2361.6|2361.3|2361.5|2361.2|2361.6|2361.3|2361.5|2361.2|2
1637578480000|2021-11-22 10:54:40|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|2361.6|2361.3|0
1637578490000|2021-11-22 10:54:50|2361.5|2361.2|2361.4|2361.1|2361.5|2361.2|2361.4|2361.1|13
1637578500000|2021-11-22 10:55:00|2361.5|2361.2|2362|2361.7|2362.1|2361.8|2361.3|2361|53
1637578510000|2021-11-22 10:55:10|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.9|2361.6|11
1637578520000|2021-11-22 10:55:20|2361.8|2361.5|2361.8|2361.5|2361.9|2361.6|2361.8|2361.5|5
1637578530000|2021-11-22 10:55:30|||||||||3
1637578540000|2021-11-22 10:55:40|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.8|2361.5|11
1637578550000|2021-11-22 10:55:50|2361.8|2361.5|2361.7|2361.4|2361.8|2361.5|2361.7|2361.4|6
1637578560000|2021-11-22 10:56:00|2361.8|2361.5|2362|2361.7|2362.1|2361.8|2361.7|2361.4|6
1637578570000|2021-11-22 10:56:10|||||||||9
1637578580000|2021-11-22 10:56:20|2361.9|2361.6|2362.1|2361.8|2362.1|2361.8|2361.9|2361.6|7
1637578590000|2021-11-22 10:56:30|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|7
1637578600000|2021-11-22 10:56:40|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|6
1637578610000|2021-11-22 10:56:50|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|7
1637578620000|2021-11-22 10:57:00|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|12
1637578630000|2021-11-22 10:57:10|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|2361.7|2361.4|4
1637578640000|2021-11-22 10:57:20|||||||||1
1637578650000|2021-11-22 10:57:30|2361.5|2361.2|2361.6|2361.3|2361.6|2361.3|2361.5|2361.2|11
1637578660000|2021-11-22 10:57:40|2361.5|2361.2|2361.4|2361.1|2361.6|2361.3|2361.3|2361|3
1637578670000|2021-11-22 10:57:50|2361.3|2361|2361.3|2361|2361.3|2361|2361.2|2360.9|10
1637578690000|2021-11-22 10:58:10|2361.5|2361.2|2361.6|2361.3|2361.8|2361.5|2361.5|2361.2|103
1637578700000|2021-11-22 10:58:20|2361.8|2361.5|2362.2|2361.9|2362.3|2362|2361.8|2361.5|97
1637578710000|2021-11-22 10:58:30|2362.3|2362|2362|2361.7|2362.3|2362|2362|2361.7|10
1637578730000|2021-11-22 10:58:50|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|2361.9|2361.6|0
1637578740000|2021-11-22 10:59:00|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2362|2361.7|14
1637578750000|2021-11-22 10:59:10|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|2362.2|2361.9|1
1637578760000|2021-11-22 10:59:20|2362.3|2362|2362.3|2362|2362.3|2362|2362.3|2362|3
1637578770000|2021-11-22 10:59:30|2362.2|2361.9|2362.2|2361.9|2362.3|2362|2362.2|2361.9|1
1637578780000|2021-11-22 10:59:40|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|2362.1|2361.8|5
1637578790000|2021-11-22 10:59:50|2362.2|2361.9|2362.1|2361.8|2362.2|2361.9|2362.1|2361.8|2
1637578800000|2021-11-22 11:00:00|2362|2361.7|2362|2361.7|2362.1|2361.8|2362|2361.7|10
1637578810000|2021-11-22 11:00:10|2362.1|2361.8|2361.9|2361.6|2362.1|2361.8|2361.9|2361.6|6
1637578820000|2021-11-22 11:00:20|2361.7|2361.4|2361.9|2361.6|2362|2361.7|2361.7|2361.4|15
1637578830000|2021-11-22 11:00:30|2362|2361.7|2362.1|2361.8|2362.2|2361.9|2361.9|2361.6|15
1637578840000|2021-11-22 11:00:40|2362.2|2361.9|2362.4|2362.1|2362.4|2362.1|2362.1|2361.8|1
1637578850000|2021-11-22 11:00:50|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|13
1637578860000|2021-11-22 11:01:00|2362.7|2362.4|2362.9|2362.6|2363.2|2362.9|2362.7|2362.4|58
1637578870000|2021-11-22 11:01:10|2363|2362.7|2362.6|2362.3|2363|2362.7|2362.6|2362.3|9
1637578880000|2021-11-22 11:01:20|2362.5|2362.2|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|3
1637578890000|2021-11-22 11:01:30|2362.7|2362.4|2362.6|2362.3|2362.7|2362.4|2362.5|2362.2|8
1637578900000|2021-11-22 11:01:40|2362.5|2362.2|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|2
1637578910000|2021-11-22 11:01:50|2362.5|2362.2|2362.4|2362.1|2362.5|2362.2|2362.4|2362.1|7
1637578920000|2021-11-22 11:02:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|1
1637578930000|2021-11-22 11:02:10|2362.6|2362.3|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|1
1637578940000|2021-11-22 11:02:20|||||||||1
1637578950000|2021-11-22 11:02:30|2362.4|2362.1|2362.6|2362.3|2362.6|2362.3|2362.4|2362.1|2
1637578960000|2021-11-22 11:02:40|2362.7|2362.4|2362.6|2362.3|2362.8|2362.5|2362.6|2362.3|26
1637578970000|2021-11-22 11:02:50|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|4
1637578980000|2021-11-22 11:03:00|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|4
1637578990000|2021-11-22 11:03:10|2362.5|2362.2|2362.5|2362.2|2362.6|2362.3|2362.5|2362.2|4
1637579000000|2021-11-22 11:03:20|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|14
1637579010000|2021-11-22 11:03:30|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.6|2362.3|8
1637579020000|2021-11-22 11:03:40|2362.9|2362.6|2363.2|2362.9|2363.2|2362.9|2362.9|2362.6|4
1637579030000|2021-11-22 11:03:50|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|2363.1|2362.8|1
1637579040000|2021-11-22 11:04:00|2363.2|2362.9|2363|2362.7|2363.2|2362.9|2363|2362.7|6
1637579050000|2021-11-22 11:04:10|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|0
1637579060000|2021-11-22 11:04:20|2362.8|2362.5|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|3
1637579070000|2021-11-22 11:04:30|2362.7|2362.4|2363|2362.7|2363.1|2362.8|2362.7|2362.4|15
1637579080000|2021-11-22 11:04:40|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|5
1637579090000|2021-11-22 11:04:50|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2362.6|2362.3|9
1637579100000|2021-11-22 11:05:00|2362.8|2362.5|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|2
1637579110000|2021-11-22 11:05:10|2362.8|2362.5|2362.9|2362.6|2362.9|2362.6|2362.8|2362.5|2
1637579120000|2021-11-22 11:05:20|2363|2362.7|2363.1|2362.8|2363.1|2362.8|2363|2362.7|4
1637579130000|2021-11-22 11:05:30|||||||||2
1637579140000|2021-11-22 11:05:40|2363.2|2362.9|2363.1|2362.8|2363.3|2363|2363.1|2362.8|16
1637579150000|2021-11-22 11:05:50|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|1
1637579160000|2021-11-22 11:06:00|2363|2362.7|2362.8|2362.5|2363|2362.7|2362.8|2362.5|7
1637579170000|2021-11-22 11:06:10|2362.7|2362.4|2362.7|2362.4|2362.8|2362.5|2362.7|2362.4|3
1637579180000|2021-11-22 11:06:20|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|5
1637579190000|2021-11-22 11:06:30|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2362.4|2362.1|6
1637579200000|2021-11-22 11:06:40|2362.6|2362.3|2362.6|2362.3|2362.6|2362.3|2362.5|2362.2|5
1637579220000|2021-11-22 11:07:00|2362.7|2362.4|2362.8|2362.5|2362.8|2362.5|2362.7|2362.4|3
1637579230000|2021-11-22 11:07:10|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|7
1637579240000|2021-11-22 11:07:20|2362.9|2362.6|2362.8|2362.5|2362.9|2362.6|2362.8|2362.5|0
1637579250000|2021-11-22 11:07:30|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2362.9|2362.6|2
1637579260000|2021-11-22 11:07:40|2362.8|2362.5|2363.2|2362.9|2363.2|2362.9|2362.8|2362.5|9
1637579280000|2021-11-22 11:08:00|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.2|2362.9|4
1637579290000|2021-11-22 11:08:10|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|4
1637579300000|2021-11-22 11:08:20|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|25
1637579310000|2021-11-22 11:08:30|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|3
1637579320000|2021-11-22 11:08:40|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|11
1637579330000|2021-11-22 11:08:50|2363.8|2363.5|2363.9|2363.6|2363.9|2363.6|2363.8|2363.5|12
1637579340000|2021-11-22 11:09:00|2363.7|2363.4|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|10
1637579350000|2021-11-22 11:09:10|2363.5|2363.2|2363.3|2363|2363.5|2363.2|2363.2|2362.9|6
1637579360000|2021-11-22 11:09:20|2363.4|2363.1|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|7
1637579370000|2021-11-22 11:09:30|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|2
1637579380000|2021-11-22 11:09:40|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|3
1637579390000|2021-11-22 11:09:50|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|0
1637579400000|2021-11-22 11:10:00|||||||||7
1637579410000|2021-11-22 11:10:10|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|10
1637579420000|2021-11-22 11:10:20|2363.3|2363|2363.2|2362.9|2363.3|2363|2363.2|2362.9|8
1637579430000|2021-11-22 11:10:30|2363.3|2363|2363.3|2363|2363.3|2363|2363.2|2362.9|2
1637579440000|2021-11-22 11:10:40|||||||||5
1637579450000|2021-11-22 11:10:50|2363.4|2363.1|2363.4|2363.1|2363.4|2363.1|2363.3|2363|5
1637579460000|2021-11-22 11:11:00|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.4|2363.1|1
1637579470000|2021-11-22 11:11:10|2363.5|2363.2|2363.6|2363.3|2363.6|2363.3|2363.5|2363.2|7
1637579480000|2021-11-22 11:11:20|2363.3|2363|2363.3|2363|2363.5|2363.2|2363.3|2363|17
1637579490000|2021-11-22 11:11:30|2363.2|2362.9|2363.2|2362.9|2363.2|2362.9|2363.1|2362.8|4
1637579500000|2021-11-22 11:11:40|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|2363.5|2363.2|9
1637579510000|2021-11-22 11:11:50|2363.6|2363.3|2363.7|2363.4|2363.9|2363.6|2363.6|2363.3|19
1637579520000|2021-11-22 11:12:00|2363.8|2363.5|2363.6|2363.3|2363.8|2363.5|2363.6|2363.3|10
1637579530000|2021-11-22 11:12:10|2363.5|2363.2|2363.3|2363|2363.5|2363.2|2363.3|2363|8
1637579540000|2021-11-22 11:12:20|2363.2|2362.9|2363.5|2363.2|2363.6|2363.3|2363.2|2362.9|11
1637579550000|2021-11-22 11:12:30|2363.4|2363.1|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|12
1637579560000|2021-11-22 11:12:40|2363.6|2363.3|2363.5|2363.2|2363.6|2363.3|2363.4|2363.1|2
1637579570000|2021-11-22 11:12:50|2363.4|2363.1|2363.2|2362.9|2363.5|2363.2|2363.2|2362.9|4
1637579580000|2021-11-22 11:13:00|2363.3|2363|2363.4|2363.1|2363.4|2363.1|2363.3|2363|14
1637579590000|2021-11-22 11:13:10|2363.3|2363|2363.5|2363.2|2363.6|2363.3|2363.3|2363|0
1637579600000|2021-11-22 11:13:20|2363.6|2363.3|2363.8|2363.5|2363.9|2363.6|2363.6|2363.3|14
1637579610000|2021-11-22 11:13:30|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|6
1637579630000|2021-11-22 11:13:50|2363.8|2363.5|2363.7|2363.4|2363.9|2363.6|2363.7|2363.4|5
1637579640000|2021-11-22 11:14:00|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.6|2363.3|14
1637579650000|2021-11-22 11:14:10|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|8
1637579660000|2021-11-22 11:14:20|2363.6|2363.3|2364|2363.7|2364|2363.7|2363.6|2363.3|10
1637579670000|2021-11-22 11:14:30|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|2
1637579680000|2021-11-22 11:14:40|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|20
1637579690000|2021-11-22 11:14:50|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.7|2363.4|9
1637579700000|2021-11-22 11:15:00|2363.7|2363.4|2363.9|2363.6|2363.9|2363.6|2363.7|2363.4|9
1637579710000|2021-11-22 11:15:10|2364.1|2363.8|2364.4|2364.1|2364.4|2364.1|2364.1|2363.8|21
1637579720000|2021-11-22 11:15:20|2364.5|2364.2|2364.2|2363.9|2364.5|2364.2|2364.2|2363.9|7
1637579730000|2021-11-22 11:15:30|2364.3|2364|2364.1|2363.8|2364.3|2364|2364.1|2363.8|11
1637579740000|2021-11-22 11:15:40|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|1
1637579750000|2021-11-22 11:15:50|||||||||1
1637579760000|2021-11-22 11:16:00|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|2
1637579770000|2021-11-22 11:16:10|||||||||2
1637579780000|2021-11-22 11:16:20|2364.2|2363.9|2363.7|2363.4|2364.2|2363.9|2363.7|2363.4|17
1637579790000|2021-11-22 11:16:30|2363.8|2363.5|2363.9|2363.6|2364|2363.7|2363.8|2363.5|5
1637579800000|2021-11-22 11:16:40|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|14
1637579820000|2021-11-22 11:17:00|2364|2363.7|2363.9|2363.6|2364|2363.7|2363.9|2363.6|3
1637579830000|2021-11-22 11:17:10|2363.8|2363.5|2363.7|2363.4|2363.8|2363.5|2363.7|2363.4|4
1637579840000|2021-11-22 11:17:20|2363.6|2363.3|2363.7|2363.4|2363.7|2363.4|2363.4|2363.1|17
1637579850000|2021-11-22 11:17:30|2363.8|2363.5|2364.1|2363.8|2364.2|2363.9|2363.8|2363.5|0
1637579860000|2021-11-22 11:17:40|||||||||1
1637579870000|2021-11-22 11:17:50|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|1
1637579880000|2021-11-22 11:18:00|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.2|2363.9|13
1637579890000|2021-11-22 11:18:10|2364.3|2364|2364.3|2364|2364.3|2364|2364.2|2363.9|1
1637579900000|2021-11-22 11:18:20|2364.2|2363.9|2364.1|2363.8|2364.3|2364|2364.1|2363.8|7
1637579910000|2021-11-22 11:18:30|2364|2363.7|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|2
1637579920000|2021-11-22 11:18:40|2364|2363.7|2364.4|2364.1|2364.4|2364.1|2364|2363.7|4
1637579930000|2021-11-22 11:18:50|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|5
1637579940000|2021-11-22 11:19:00|2364.6|2364.3|2364.8|2364.5|2364.8|2364.5|2364.6|2364.3|14
1637579950000|2021-11-22 11:19:10|2364.9|2364.6|2364.7|2364.4|2364.9|2364.6|2364.7|2364.4|6
1637579960000|2021-11-22 11:19:20|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.6|2364.3|8
1637579970000|2021-11-22 11:19:30|2364.6|2364.3|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|1
1637579980000|2021-11-22 11:19:40|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|2364.6|2364.3|1
1637579990000|2021-11-22 11:19:50|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|4
1637580000000|2021-11-22 11:20:00|2364.3|2364|2364.4|2364.1|2364.5|2364.2|2364.3|2364|20
1637580010000|2021-11-22 11:20:10|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|2364.5|2364.2|3
1637580020000|2021-11-22 11:20:20|2364.4|2364.1|2364.4|2364.1|2364.5|2364.2|2364.4|2364.1|2
1637580030000|2021-11-22 11:20:30|2364.5|2364.2|2365|2364.7|2365|2364.7|2364.4|2364.1|21
1637580040000|2021-11-22 11:20:40|2365.1|2364.8|2365.2|2364.9|2365.3|2365|2365|2364.7|21
1637580050000|2021-11-22 11:20:50|2365.1|2364.8|2364.9|2364.6|2365.1|2364.8|2364.9|2364.6|11
1637580060000|2021-11-22 11:21:00|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|0
1637580070000|2021-11-22 11:21:10|2365|2364.7|2365|2364.7|2365|2364.7|2364.9|2364.6|1
1637580080000|2021-11-22 11:21:20|2364.9|2364.6|2365|2364.7|2365|2364.7|2364.9|2364.6|1
1637580090000|2021-11-22 11:21:30|2365.1|2364.8|2365|2364.7|2365.1|2364.8|2364.9|2364.6|9
1637580100000|2021-11-22 11:21:40|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|0
1637580110000|2021-11-22 11:21:50|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|2
1637580120000|2021-11-22 11:22:00|2365.2|2364.9|2365|2364.7|2365.2|2364.9|2365|2364.7|7
1637580130000|2021-11-22 11:22:10|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2
1637580150000|2021-11-22 11:22:30|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|6
1637580160000|2021-11-22 11:22:40|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|7
1637580170000|2021-11-22 11:22:50|||||||||1
1637580180000|2021-11-22 11:23:00|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|11
1637580190000|2021-11-22 11:23:10|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|2
1637580200000|2021-11-22 11:23:20|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|6
1637580210000|2021-11-22 11:23:30|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|0
1637580220000|2021-11-22 11:23:40|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|8
1637580230000|2021-11-22 11:23:50|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|1
1637580240000|2021-11-22 11:24:00|2364.7|2364.4|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|6
1637580250000|2021-11-22 11:24:10|||||||||2
1637580260000|2021-11-22 11:24:20|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2
1637580270000|2021-11-22 11:24:30|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|4
1637580280000|2021-11-22 11:24:40|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2
1637580290000|2021-11-22 11:24:50|2365.2|2364.9|2365.1|2364.8|2365.3|2365|2365.1|2364.8|23
1637580300000|2021-11-22 11:25:00|2365.2|2364.9|2365.1|2364.8|2365.2|2364.9|2365.1|2364.8|2
1637580310000|2021-11-22 11:25:10|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|0
1637580320000|2021-11-22 11:25:20|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|1
1637580330000|2021-11-22 11:25:30|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|2365.1|2364.8|4
1637580340000|2021-11-22 11:25:40|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|4
1637580350000|2021-11-22 11:25:50|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|4
1637580360000|2021-11-22 11:26:00|||||||||2
1637580370000|2021-11-22 11:26:10|2365.3|2365|2365.3|2365|2365.3|2365|2365.3|2365|8
1637580380000|2021-11-22 11:26:20|2365.4|2365.1|2365.6|2365.3|2365.7|2365.4|2365.4|2365.1|41
1637580390000|2021-11-22 11:26:30|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|5
1637580400000|2021-11-22 11:26:40|2365.7|2365.4|2365.5|2365.2|2365.7|2365.4|2365.5|2365.2|2
1637580410000|2021-11-22 11:26:50|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|2
1637580420000|2021-11-22 11:27:00|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.5|2365.2|1
1637580430000|2021-11-22 11:27:10|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2
1637580440000|2021-11-22 11:27:20|2365.8|2365.5|2365.6|2365.3|2365.8|2365.5|2365.6|2365.3|4
1637580450000|2021-11-22 11:27:30|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|1
1637580460000|2021-11-22 11:27:40|2365.6|2365.3|2365.4|2365.1|2365.6|2365.3|2365.4|2365.1|3
1637580470000|2021-11-22 11:27:50|2365.3|2365|2365.2|2364.9|2365.3|2365|2365.2|2364.9|3
1637580480000|2021-11-22 11:28:00|2365.1|2364.8|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|6
1637580490000|2021-11-22 11:28:10|2365.1|2364.8|2365|2364.7|2365.2|2364.9|2365|2364.7|4
1637580500000|2021-11-22 11:28:20|2364.9|2364.6|2364.8|2364.5|2364.9|2364.6|2364.8|2364.5|2
1637580510000|2021-11-22 11:28:30|2364.7|2364.4|2364.6|2364.3|2364.7|2364.4|2364.6|2364.3|6
1637580520000|2021-11-22 11:28:40|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|7
1637580530000|2021-11-22 11:28:50|2364.5|2364.2|2364.4|2364.1|2364.6|2364.3|2364.4|2364.1|8
1637580540000|2021-11-22 11:29:00|2364.3|2364|2364.5|2364.2|2364.5|2364.2|2364.2|2363.9|9
1637580560000|2021-11-22 11:29:20|2364.3|2364|2364.4|2364.1|2364.4|2364.1|2364.3|2364|3
1637580570000|2021-11-22 11:29:30|2364.5|2364.2|2364.3|2364|2364.5|2364.2|2363.9|2363.6|44
1637580580000|2021-11-22 11:29:40|2364.2|2363.9|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|10
1637580590000|2021-11-22 11:29:50|2364.1|2363.8|2364.3|2364|2364.3|2364|2364.1|2363.8|1
1637580600000|2021-11-22 11:30:00|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|3
1637580610000|2021-11-22 11:30:10|2364.2|2363.9|2364.1|2363.8|2364.2|2363.9|2364.1|2363.8|4
1637580620000|2021-11-22 11:30:20|2364|2363.7|2364.1|2363.8|2364.1|2363.8|2363.9|2363.6|0
1637580630000|2021-11-22 11:30:30|2364|2363.7|2364|2363.7|2364.1|2363.8|2364|2363.7|0
1637580650000|2021-11-22 11:30:50|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|4
1637580660000|2021-11-22 11:31:00|2364.1|2363.8|2364|2363.7|2364.1|2363.8|2364|2363.7|2
1637580670000|2021-11-22 11:31:10|2364.1|2363.8|2364.2|2363.9|2364.3|2364|2364.1|2363.8|9
1637580680000|2021-11-22 11:31:20|2364.3|2364|2364.2|2363.9|2364.3|2364|2364.1|2363.8|6
1637580690000|2021-11-22 11:31:30|2364.1|2363.8|2364.2|2363.9|2364.2|2363.9|2364.1|2363.8|2
1637580700000|2021-11-22 11:31:40|2364.3|2364|2364.3|2364|2364.3|2364|2364.3|2364|0
1637580710000|2021-11-22 11:31:50|2364.5|2364.2|2364.6|2364.3|2364.6|2364.3|2364.5|2364.2|10
1637580720000|2021-11-22 11:32:00|2364.5|2364.2|2364.9|2364.6|2364.9|2364.6|2364.5|2364.2|4
1637580730000|2021-11-22 11:32:10|2364.8|2364.5|2364.7|2364.4|2364.9|2364.6|2364.7|2364.4|8
1637580740000|2021-11-22 11:32:20|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|2
1637580750000|2021-11-22 11:32:30|2364.9|2364.6|2364.7|2364.4|2364.9|2364.6|2364.6|2364.3|18
1637580760000|2021-11-22 11:32:40|||||||||1
1637580770000|2021-11-22 11:32:50|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|5
1637580780000|2021-11-22 11:33:00|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|0
1637580790000|2021-11-22 11:33:10|2364.9|2364.6|2364.8|2364.5|2365|2364.7|2364.8|2364.5|19
1637580800000|2021-11-22 11:33:20|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.6|2364.3|8
1637580810000|2021-11-22 11:33:30|2364.6|2364.3|2364.9|2364.6|2364.9|2364.6|2364.6|2364.3|0
1637580820000|2021-11-22 11:33:40|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|2364.7|2364.4|6
1637580830000|2021-11-22 11:33:50|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|1
1637580840000|2021-11-22 11:34:00|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|2364.9|2364.6|5
1637580850000|2021-11-22 11:34:10|2365|2364.7|2364.9|2364.6|2365|2364.7|2364.9|2364.6|2
1637580860000|2021-11-22 11:34:20|2364.8|2364.5|2364.7|2364.4|2364.8|2364.5|2364.7|2364.4|3
1637580870000|2021-11-22 11:34:30|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|2364.8|2364.5|0
1637580880000|2021-11-22 11:34:40|2364.7|2364.4|2364.9|2364.6|2364.9|2364.6|2364.7|2364.4|6
1637580890000|2021-11-22 11:34:50|2365|2364.7|2365.1|2364.8|2365.1|2364.8|2364.9|2364.6|2
1637580900000|2021-11-22 11:35:00|2365|2364.7|2365|2364.7|2365|2364.7|2365|2364.7|1
1637580910000|2021-11-22 11:35:10|||||||||1
1637580920000|2021-11-22 11:35:20|2365.2|2364.9|2365.3|2365|2365.3|2365|2365.2|2364.9|4
1637580930000|2021-11-22 11:35:30|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|4
1637580940000|2021-11-22 11:35:40|2365.3|2365|2365.4|2365.1|2365.4|2365.1|2365.3|2365|5
1637580950000|2021-11-22 11:35:50|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.4|2365.1|5
1637580970000|2021-11-22 11:36:10|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|6
1637580980000|2021-11-22 11:36:20|2365.5|2365.2|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|5
1637580990000|2021-11-22 11:36:30|||||||||3
1637581000000|2021-11-22 11:36:40|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.5|2365.2|2
1637581010000|2021-11-22 11:36:50|||||||||1
1637581020000|2021-11-22 11:37:00|2365.6|2365.3|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|6
1637581030000|2021-11-22 11:37:10|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|0
1637581040000|2021-11-22 11:37:20|2365.7|2365.4|2365.6|2365.3|2365.7|2365.4|2365.6|2365.3|2
1637581050000|2021-11-22 11:37:30|||||||||1
1637581060000|2021-11-22 11:37:40|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2365.5|2365.2|2
1637581070000|2021-11-22 11:37:50|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|2365.6|2365.3|0
1637581080000|2021-11-22 11:38:00|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|3
1637581090000|2021-11-22 11:38:10|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|2365.9|2365.6|20
1637581100000|2021-11-22 11:38:20|2366|2365.7|2365.8|2365.5|2366|2365.7|2365.8|2365.5|13
1637581110000|2021-11-22 11:38:30|2365.7|2365.4|2365.7|2365.4|2365.7|2365.4|2365.6|2365.3|2
1637581120000|2021-11-22 11:38:40|2365.8|2365.5|2365.7|2365.4|2365.8|2365.5|2365.7|2365.4|1
1637581140000|2021-11-22 11:39:00|2365.8|2365.5|2366.6|2366.3|2366.6|2366.3|2365.8|2365.5|24
1637581150000|2021-11-22 11:39:10|2366.7|2366.4|2366.9|2366.6|2366.9|2366.6|2366.6|2366.3|29
1637581160000|2021-11-22 11:39:20|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|6
1637581170000|2021-11-22 11:39:30|2366.6|2366.3|2367.2|2366.9|2367.2|2366.9|2366.6|2366.3|91
1637581180000|2021-11-22 11:39:40|2367.4|2367.1|2367.2|2366.9|2367.5|2367.2|2367.2|2366.9|27
1637581190000|2021-11-22 11:39:50|2367.1|2366.8|2367.2|2366.9|2367.3|2367|2367|2366.7|22
1637581200000|2021-11-22 11:40:00|2367.3|2367|2367.8|2367.5|2367.8|2367.5|2367.2|2366.9|43
1637581210000|2021-11-22 11:40:10|2367.7|2367.4|2367.8|2367.5|2368|2367.7|2367.5|2367.2|37
1637581220000|2021-11-22 11:40:20|2367.7|2367.4|2368.1|2367.8|2368.1|2367.8|2367.7|2367.4|7
1637581230000|2021-11-22 11:40:30|2368|2367.7|2367.7|2367.4|2368|2367.7|2367.6|2367.3|11
1637581240000|2021-11-22 11:40:40|2367.8|2367.5|2367.7|2367.4|2367.8|2367.5|2367.6|2367.3|10
1637581250000|2021-11-22 11:40:50|2367.6|2367.3|2367.8|2367.5|2367.8|2367.5|2367.6|2367.3|5
1637581260000|2021-11-22 11:41:00|2367.9|2367.6|2367.4|2367.1|2367.9|2367.6|2367.4|2367.1|7
1637581270000|2021-11-22 11:41:10|2367.5|2367.2|2367.6|2367.3|2367.7|2367.4|2367.5|2367.2|13
1637581280000|2021-11-22 11:41:20|2367.7|2367.4|2367.3|2367|2367.7|2367.4|2367.2|2366.9|10
1637581290000|2021-11-22 11:41:30|2367.2|2366.9|2366.9|2366.6|2367.3|2367|2366.9|2366.6|9
1637581300000|2021-11-22 11:41:40|2367|2366.7|2366.6|2366.3|2367|2366.7|2366.6|2366.3|15
1637581310000|2021-11-22 11:41:50|2366.7|2366.4|2366.6|2366.3|2366.7|2366.4|2366.5|2366.2|10
1637581320000|2021-11-22 11:42:00|2366.7|2366.4|2366.3|2366|2366.7|2366.4|2366.3|2366|7
1637581330000|2021-11-22 11:42:10|2366.4|2366.1|2366.3|2366|2366.4|2366.1|2366.3|2366|3
1637581350000|2021-11-22 11:42:30|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|2
1637581360000|2021-11-22 11:42:40|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2
1637581370000|2021-11-22 11:42:50|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|1
1637581380000|2021-11-22 11:43:00|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|1
1637581390000|2021-11-22 11:43:10|2366.3|2366|2366.3|2366|2366.3|2366|2366.3|2366|4
1637581400000|2021-11-22 11:43:20|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|2366.4|2366.1|7
1637581410000|2021-11-22 11:43:30|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|4
1637581420000|2021-11-22 11:43:40|2366.4|2366.1|2366.7|2366.4|2366.7|2366.4|2366.4|2366.1|13
1637581430000|2021-11-22 11:43:50|2366.5|2366.2|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|9
1637581440000|2021-11-22 11:44:00|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2366.2|2365.9|2
1637581450000|2021-11-22 11:44:10|2366.3|2366|2366.2|2365.9|2366.3|2366|2366.2|2365.9|0
1637581460000|2021-11-22 11:44:20|||||||||1
1637581470000|2021-11-22 11:44:30|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|2366.1|2365.8|3
1637581480000|2021-11-22 11:44:40|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.2|2365.9|6
1637581490000|2021-11-22 11:44:50|||||||||4
1637581500000|2021-11-22 11:45:00|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366|2365.7|1
1637581510000|2021-11-22 11:45:10|2366|2365.7|2366.2|2365.9|2366.2|2365.9|2366|2365.7|4
1637581520000|2021-11-22 11:45:20|||||||||1
1637581530000|2021-11-22 11:45:30|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|1
1637581540000|2021-11-22 11:45:40|2366.2|2365.9|2366.2|2365.9|2366.3|2366|2366.2|2365.9|2
1637581550000|2021-11-22 11:45:50|2366.3|2366|2366.3|2366|2366.3|2366|2366.2|2365.9|4
1637581560000|2021-11-22 11:46:00|2366.2|2365.9|2366.3|2366|2366.3|2366|2366.2|2365.9|5
1637581570000|2021-11-22 11:46:10|2366.2|2365.9|2366.4|2366.1|2366.4|2366.1|2366.2|2365.9|5
1637581580000|2021-11-22 11:46:20|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.4|2366.1|0
1637581590000|2021-11-22 11:46:30|2366.4|2366.1|2366.2|2365.9|2366.4|2366.1|2366.2|2365.9|11
1637581600000|2021-11-22 11:46:40|2366.3|2366|2366.4|2366.1|2366.4|2366.1|2366.3|2366|3
1637581610000|2021-11-22 11:46:50|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|1
1637581620000|2021-11-22 11:47:00|2366.4|2366.1|2366.5|2366.2|2366.7|2366.4|2366.4|2366.1|20
1637581630000|2021-11-22 11:47:10|2366.4|2366.1|2366.4|2366.1|2366.5|2366.2|2366.4|2366.1|6
1637581640000|2021-11-22 11:47:20|2366.5|2366.2|2366.7|2366.4|2366.7|2366.4|2366.5|2366.2|4
1637581650000|2021-11-22 11:47:30|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|26
1637581660000|2021-11-22 11:47:40|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|2366.8|2366.5|5
1637581670000|2021-11-22 11:47:50|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.9|2366.6|9
1637581680000|2021-11-22 11:48:00|2367.1|2366.8|2366.8|2366.5|2367.1|2366.8|2366.7|2366.4|3
1637581690000|2021-11-22 11:48:10|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2367|2366.7|4
1637581700000|2021-11-22 11:48:20|2367|2366.7|2367|2366.7|2367|2366.7|2367|2366.7|0
1637581710000|2021-11-22 11:48:30|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|2367.1|2366.8|1
1637581720000|2021-11-22 11:48:40|2367.2|2366.9|2367.1|2366.8|2367.2|2366.9|2367.1|2366.8|2
1637581730000|2021-11-22 11:48:50|2367|2366.7|2366.6|2366.3|2367|2366.7|2366.6|2366.3|9
1637581740000|2021-11-22 11:49:00|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|2366.5|2366.2|1
1637581750000|2021-11-22 11:49:10|2366.4|2366.1|2366.6|2366.3|2366.6|2366.3|2366.4|2366.1|6
1637581760000|2021-11-22 11:49:20|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2
1637581770000|2021-11-22 11:49:30|2366.8|2366.5|2366.9|2366.6|2366.9|2366.6|2366.8|2366.5|2
1637581790000|2021-11-22 11:49:50|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|10
1637581800000|2021-11-22 11:50:00|2366.8|2366.5|2366.7|2366.4|2366.8|2366.5|2366.7|2366.4|5
1637581810000|2021-11-22 11:50:10|2366.6|2366.3|2366.6|2366.3|2366.6|2366.3|2366.5|2366.2|0
1637581820000|2021-11-22 11:50:20|2366.5|2366.2|2366.8|2366.5|2366.8|2366.5|2366.5|2366.2|6
1637581830000|2021-11-22 11:50:30|||||||||1
1637581840000|2021-11-22 11:50:40|2366.9|2366.6|2366.8|2366.5|2366.9|2366.6|2366.8|2366.5|9
1637581850000|2021-11-22 11:50:50|2366.7|2366.4|2366.6|2366.3|2366.8|2366.5|2366.6|2366.3|7
1637581860000|2021-11-22 11:51:00|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|2366.7|2366.4|4
1637581870000|2021-11-22 11:51:10|2366.6|2366.3|2366.7|2366.4|2366.7|2366.4|2366.6|2366.3|4
1637581880000|2021-11-22 11:51:20|2366.6|2366.3|2366.3|2366|2366.8|2366.5|2366.3|2366|7
1637581890000|2021-11-22 11:51:30|2366|2365.7|2364.7|2364.4|2366|2365.7|2364.7|2364.4|39
1637581900000|2021-11-22 11:51:40|2364.6|2364.3|2364|2363.7|2364.7|2364.4|2363.5|2363.2|28
1637581910000|2021-11-22 11:51:50|2364.1|2363.8|2363.8|2363.5|2364.2|2363.9|2363.4|2363.1|25
1637581920000|2021-11-22 11:52:00|2363.7|2363.4|2363.8|2363.5|2364|2363.7|2363.5|2363.2|17
1637581930000|2021-11-22 11:52:10|2363.7|2363.4|2363.2|2362.9|2363.7|2363.4|2363.2|2362.9|35
1637581940000|2021-11-22 11:52:20|2363.3|2363|2363.1|2362.8|2363.3|2363|2363|2362.7|37
1637581950000|2021-11-22 11:52:30|2363.2|2362.9|2362.4|2362.1|2363.2|2362.9|2362.4|2362.1|17
1637581960000|2021-11-22 11:52:40|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362.1|2361.8|19
1637581970000|2021-11-22 11:52:50|2362.1|2361.8|2362.6|2362.3|2362.7|2362.4|2362.1|2361.8|14
1637581980000|2021-11-22 11:53:00|2362.5|2362.2|2361.8|2361.5|2362.5|2362.2|2361.7|2361.4|18
1637581990000|2021-11-22 11:53:10|2361.9|2361.6|2360.8|2360.5|2361.9|2361.6|2360.8|2360.5|21
1637582000000|2021-11-22 11:53:20|2360.6|2360.3|2360.1|2359.8|2361.2|2360.9|2360|2359.7|47
1637582010000|2021-11-22 11:53:30|2359.9|2359.6|2359.1|2358.8|2360|2359.7|2359|2358.7|72
1637582020000|2021-11-22 11:53:40|2359.2|2358.9|2359.9|2359.6|2360.2|2359.9|2359.1|2358.8|115
1637582030000|2021-11-22 11:53:50|2360|2359.7|2359.6|2359.3|2360.6|2360.3|2358.7|2358.4|127
1637582040000|2021-11-22 11:54:00|2358.8|2358.5|2359.3|2359|2359.7|2359.4|2358.8|2358.5|51
1637582050000|2021-11-22 11:54:10|2359.2|2358.9|2359.1|2358.8|2359.6|2359.3|2359.1|2358.8|11
1637582060000|2021-11-22 11:54:20|2358.9|2358.6|2358.5|2358.2|2359|2358.7|2358.5|2358.2|7
1637582070000|2021-11-22 11:54:30|2358.6|2358.3|2358.4|2358.1|2358.7|2358.4|2358.2|2357.9|13
1637582080000|2021-11-22 11:54:40|2358.5|2358.2|2358.8|2358.5|2358.9|2358.6|2358.5|2358.2|25
1637582090000|2021-11-22 11:54:50|2359.1|2358.8|2359.7|2359.4|2359.7|2359.4|2358.9|2358.6|22
1637582100000|2021-11-22 11:55:00|2359.6|2359.3|2360.1|2359.8|2360.1|2359.8|2359.6|2359.3|20
1637582110000|2021-11-22 11:55:10|2360.2|2359.9|2359.1|2358.8|2360.3|2360|2359|2358.7|67
1637582120000|2021-11-22 11:55:20|2359.2|2358.9|2358.1|2357.8|2359.2|2358.9|2358.1|2357.8|66
1637582130000|2021-11-22 11:55:30|2358.2|2357.9|2358.7|2358.4|2358.7|2358.4|2358.2|2357.9|7
1637582140000|2021-11-22 11:55:40|2358.5|2358.2|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|14
1637582150000|2021-11-22 11:55:50|2358.6|2358.3|2358.5|2358.2|2359|2358.7|2358.4|2358.1|27
1637582160000|2021-11-22 11:56:00|2358.4|2358.1|2357.3|2357|2358.4|2358.1|2357.1|2356.8|93
1637582170000|2021-11-22 11:56:10|2357.4|2357.1|2357.9|2357.6|2358|2357.7|2357.4|2357.1|24
1637582180000|2021-11-22 11:56:20|2357.8|2357.5|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|6
1637582190000|2021-11-22 11:56:30|2358.2|2357.9|2357.8|2357.5|2358.2|2357.9|2357.7|2357.4|11
1637582200000|2021-11-22 11:56:40|2357.9|2357.6|2358.3|2358|2358.3|2358|2357.9|2357.6|6
1637582210000|2021-11-22 11:56:50|2358.4|2358.1|2358.2|2357.9|2358.4|2358.1|2358.1|2357.8|20
1637582220000|2021-11-22 11:57:00|2358.1|2357.8|2357.8|2357.5|2358.2|2357.9|2357.6|2357.3|13
1637582230000|2021-11-22 11:57:10|2357.7|2357.4|2358.2|2357.9|2358.2|2357.9|2357.7|2357.4|3
1637582240000|2021-11-22 11:57:20|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|5
1637582250000|2021-11-22 11:57:30|2358.4|2358.1|2358.1|2357.8|2358.4|2358.1|2358|2357.7|24
1637582260000|2021-11-22 11:57:40|2357.9|2357.6|2357.5|2357.2|2357.9|2357.6|2357.4|2357.1|28
1637582270000|2021-11-22 11:57:50|2357.3|2357|2357.2|2356.9|2357.4|2357.1|2356.5|2356.2|106
1637582280000|2021-11-22 11:58:00|2357.5|2357.2|2357.3|2357|2357.5|2357.2|2357.1|2356.8|16
1637582290000|2021-11-22 11:58:10|2357.2|2356.9|2357.9|2357.6|2358|2357.7|2357.2|2356.9|10
1637582300000|2021-11-22 11:58:20|2358|2357.7|2357.3|2357|2358|2357.7|2357.2|2356.9|10
1637582310000|2021-11-22 11:58:30|2357.2|2356.9|2357.3|2357|2357.3|2357|2357.1|2356.8|6
1637582320000|2021-11-22 11:58:40|2357.4|2357.1|2357.4|2357.1|2357.8|2357.5|2357.3|2357|16
1637582330000|2021-11-22 11:58:50|2357.5|2357.2|2358.1|2357.8|2358.1|2357.8|2357.5|2357.2|5
1637582340000|2021-11-22 11:59:00|2358|2357.7|2358.4|2358.1|2358.5|2358.2|2358|2357.7|39
1637582350000|2021-11-22 11:59:10|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.1|2357.8|15
1637582360000|2021-11-22 11:59:20|2358.2|2357.9|2358.6|2358.3|2358.6|2358.3|2358.2|2357.9|6
1637582370000|2021-11-22 11:59:30|2358.5|2358.2|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|4
1637582380000|2021-11-22 11:59:40|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|6
1637582390000|2021-11-22 11:59:50|2358.2|2357.9|2357.5|2357.2|2358.2|2357.9|2357.5|2357.2|19
1637582400000|2021-11-22 12:00:00|2357.6|2357.3|2356.5|2356.2|2357.6|2357.3|2356.4|2356.1|158
1637582410000|2021-11-22 12:00:10|2356.6|2356.3|2357.8|2357.5|2357.8|2357.5|2356.6|2356.3|21
1637582420000|2021-11-22 12:00:20|2357.4|2357.1|2357.7|2357.4|2357.7|2357.4|2357.4|2357.1|18
1637582430000|2021-11-22 12:00:30|2357.5|2357.2|2357|2356.7|2357.5|2357.2|2356.9|2356.6|23
1637582440000|2021-11-22 12:00:40|2357.1|2356.8|2357.6|2357.3|2357.6|2357.3|2357.1|2356.8|13
1637582450000|2021-11-22 12:00:50|2357.7|2357.4|2357.8|2357.5|2357.8|2357.5|2357.7|2357.4|3
1637582460000|2021-11-22 12:01:00|2357.7|2357.4|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|10
1637582470000|2021-11-22 12:01:10|2357.7|2357.4|2357.5|2357.2|2358|2357.7|2357.5|2357.2|5
1637582480000|2021-11-22 12:01:20|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|3
1637582490000|2021-11-22 12:01:30|2357.9|2357.6|2358.3|2358|2358.3|2358|2357.9|2357.6|9
1637582500000|2021-11-22 12:01:40|2358.2|2357.9|2358.5|2358.2|2358.9|2358.6|2358.2|2357.9|30
1637582510000|2021-11-22 12:01:50|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.5|2358.2|13
1637582520000|2021-11-22 12:02:00|2358.9|2358.6|2359.3|2359|2359.3|2359|2358.9|2358.6|45
1637582530000|2021-11-22 12:02:10|2359.1|2358.8|2358.9|2358.6|2359.2|2358.9|2358.9|2358.6|30
1637582540000|2021-11-22 12:02:20|2358.8|2358.5|2359.4|2359.1|2359.4|2359.1|2358.8|2358.5|27
1637582550000|2021-11-22 12:02:30|2359.3|2359|2359.8|2359.5|2359.9|2359.6|2359.3|2359|74
1637582560000|2021-11-22 12:02:40|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.5|2359.2|16
1637582570000|2021-11-22 12:02:50|2359.7|2359.4|2360|2359.7|2360.1|2359.8|2359.7|2359.4|12
1637582580000|2021-11-22 12:03:00|2359.9|2359.6|2359.8|2359.5|2360|2359.7|2359.7|2359.4|9
1637582590000|2021-11-22 12:03:10|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1637582600000|2021-11-22 12:03:20|2359.7|2359.4|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|17
1637582610000|2021-11-22 12:03:30|2359.6|2359.3|2359.8|2359.5|2359.9|2359.6|2359.6|2359.3|3
1637582620000|2021-11-22 12:03:40|2359.9|2359.6|2360.6|2360.3|2360.6|2360.3|2359.9|2359.6|61
1637582630000|2021-11-22 12:03:50|2360.7|2360.4|2360.7|2360.4|2360.7|2360.4|2360.6|2360.3|7
1637582640000|2021-11-22 12:04:00|2360.6|2360.3|2360.2|2359.9|2360.6|2360.3|2360.1|2359.8|13
1637582650000|2021-11-22 12:04:10|2360.1|2359.8|2359.4|2359.1|2360.2|2359.9|2359.4|2359.1|18
1637582660000|2021-11-22 12:04:20|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.3|2359|14
1637582670000|2021-11-22 12:04:30|2359.5|2359.2|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|4
1637582680000|2021-11-22 12:04:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|17
1637582690000|2021-11-22 12:04:50|2359.7|2359.4|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|4
1637582700000|2021-11-22 12:05:00|2359.4|2359.1|2359.6|2359.3|2359.7|2359.4|2359.4|2359.1|3
1637582710000|2021-11-22 12:05:10|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|6
1637582720000|2021-11-22 12:05:20|2359.6|2359.3|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|26
1637582730000|2021-11-22 12:05:30|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|3
1637582740000|2021-11-22 12:05:40|2359.8|2359.5|2359.4|2359.1|2359.8|2359.5|2359.4|2359.1|6
1637582750000|2021-11-22 12:05:50|2359.5|2359.2|2360|2359.7|2360.1|2359.8|2359.5|2359.2|10
1637582760000|2021-11-22 12:06:00|2360.1|2359.8|2360.3|2360|2360.3|2360|2360.1|2359.8|14
1637582770000|2021-11-22 12:06:10|2360.2|2359.9|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|6
1637582780000|2021-11-22 12:06:20|2360.3|2360|2360.6|2360.3|2360.6|2360.3|2360.3|2360|9
1637582790000|2021-11-22 12:06:30|2360.5|2360.2|2361.1|2360.8|2361.3|2361|2360.5|2360.2|29
1637582800000|2021-11-22 12:06:40|2361.2|2360.9|2361.1|2360.8|2361.2|2360.9|2361.1|2360.8|4
1637582810000|2021-11-22 12:06:50|2361|2360.7|2360.6|2360.3|2361.1|2360.8|2360.6|2360.3|10
1637582820000|2021-11-22 12:07:00|2360.5|2360.2|2360.3|2360|2360.5|2360.2|2360.3|2360|3
1637582830000|2021-11-22 12:07:10|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|3
1637582840000|2021-11-22 12:07:20|2360|2359.7|2360|2359.7|2360|2359.7|2360|2359.7|2
1637582850000|2021-11-22 12:07:30|2360.1|2359.8|2360.2|2359.9|2360.2|2359.9|2360.1|2359.8|4
1637582860000|2021-11-22 12:07:40|2360.1|2359.8|2360.2|2359.9|2360.3|2360|2360.1|2359.8|10
1637582870000|2021-11-22 12:07:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|5
1637582880000|2021-11-22 12:08:00|2360|2359.7|2359.5|2359.2|2360|2359.7|2359.5|2359.2|7
1637582890000|2021-11-22 12:08:10|2359.4|2359.1|2359.3|2359|2359.4|2359.1|2359.3|2359|3
1637582900000|2021-11-22 12:08:20|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.1|2358.8|7
1637582910000|2021-11-22 12:08:30|2359.3|2359|2358.9|2358.6|2359.3|2359|2358.9|2358.6|10
1637582920000|2021-11-22 12:08:40|2359|2358.7|2359.1|2358.8|2359.2|2358.9|2359|2358.7|3
1637582930000|2021-11-22 12:08:50|2358.8|2358.5|2359.1|2358.8|2359.1|2358.8|2358.8|2358.5|10
1637582940000|2021-11-22 12:09:00|2359.4|2359.1|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|3
1637582950000|2021-11-22 12:09:10|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.4|2359.1|1
1637582960000|2021-11-22 12:09:20|2359.3|2359|2359.2|2358.9|2359.3|2359|2359.2|2358.9|4
1637582970000|2021-11-22 12:09:30|2359.3|2359|2359.1|2358.8|2359.3|2359|2359.1|2358.8|2
1637582980000|2021-11-22 12:09:40|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|2
1637582990000|2021-11-22 12:09:50|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|16
1637583000000|2021-11-22 12:10:00|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|8
1637583010000|2021-11-22 12:10:10|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2
1637583020000|2021-11-22 12:10:20|2359.4|2359.1|2359.2|2358.9|2359.4|2359.1|2359.1|2358.8|1
1637583030000|2021-11-22 12:10:30|2359.3|2359|2359.3|2359|2359.3|2359|2359.3|2359|0
1637583040000|2021-11-22 12:10:40|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|6
1637583050000|2021-11-22 12:10:50|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|0
1637583060000|2021-11-22 12:11:00|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.5|2359.2|7
1637583070000|2021-11-22 12:11:10|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|1
1637583080000|2021-11-22 12:11:20|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|5
1637583090000|2021-11-22 12:11:30|2359.7|2359.4|2359.3|2359|2359.7|2359.4|2359.3|2359|5
1637583110000|2021-11-22 12:11:50|2359.5|2359.2|2359.5|2359.2|2359.7|2359.4|2359.5|2359.2|6
1637583120000|2021-11-22 12:12:00|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|0
1637583130000|2021-11-22 12:12:10|2359.7|2359.4|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|4
1637583140000|2021-11-22 12:12:20|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2359.6|2359.3|2
1637583150000|2021-11-22 12:12:30|2359.5|2359.2|2358.8|2358.5|2359.5|2359.2|2358.8|2358.5|16
1637583160000|2021-11-22 12:12:40|2358.9|2358.6|2359.1|2358.8|2359.1|2358.8|2358.9|2358.6|2
1637583170000|2021-11-22 12:12:50|2359|2358.7|2359.1|2358.8|2359.2|2358.9|2359|2358.7|2
1637583180000|2021-11-22 12:13:00|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.1|2358.8|5
1637583190000|2021-11-22 12:13:10|2359|2358.7|2359|2358.7|2359|2358.7|2358.8|2358.5|5
1637583200000|2021-11-22 12:13:20|2359.1|2358.8|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|6
1637583210000|2021-11-22 12:13:30|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.5|2358.2|25
1637583220000|2021-11-22 12:13:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|2
1637583230000|2021-11-22 12:13:50|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.8|2358.5|6
1637583240000|2021-11-22 12:14:00|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.5|2358.2|5
1637583250000|2021-11-22 12:14:10|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|7
1637583260000|2021-11-22 12:14:20|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|5
1637583270000|2021-11-22 12:14:30|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|15
1637583280000|2021-11-22 12:14:40|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|3
1637583290000|2021-11-22 12:14:50|2358.5|2358.2|2358.5|2358.2|2358.6|2358.3|2358.4|2358.1|6
1637583300000|2021-11-22 12:15:00|2358.6|2358.3|2359|2358.7|2359.1|2358.8|2358.6|2358.3|7
1637583310000|2021-11-22 12:15:10|2359.1|2358.8|2359.1|2358.8|2359.3|2359|2359|2358.7|17
1637583320000|2021-11-22 12:15:20|2358.8|2358.5|2358.6|2358.3|2358.9|2358.6|2358.5|2358.2|19
1637583330000|2021-11-22 12:15:30|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.4|2358.1|4
1637583340000|2021-11-22 12:15:40|2358.5|2358.2|2358.3|2358|2358.6|2358.3|2358.3|2358|16
1637583350000|2021-11-22 12:15:50|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|3
1637583360000|2021-11-22 12:16:00|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358.4|2358.1|2
1637583370000|2021-11-22 12:16:10|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|3
1637583380000|2021-11-22 12:16:20|2358.5|2358.2|2359.3|2359|2359.3|2359|2358.5|2358.2|17
1637583390000|2021-11-22 12:16:30|2359.2|2358.9|2359.7|2359.4|2359.7|2359.4|2359.1|2358.8|21
1637583400000|2021-11-22 12:16:40|2359.6|2359.3|2359.7|2359.4|2359.7|2359.4|2359.6|2359.3|5
1637583410000|2021-11-22 12:16:50|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.4|2359.1|8
1637583420000|2021-11-22 12:17:00|2359.1|2358.8|2359.3|2359|2359.3|2359|2359.1|2358.8|8
1637583430000|2021-11-22 12:17:10|2359.4|2359.1|2359.3|2359|2359.5|2359.2|2359.3|2359|3
1637583440000|2021-11-22 12:17:20|2359.2|2358.9|2359.3|2359|2359.3|2359|2359.2|2358.9|0
1637583450000|2021-11-22 12:17:30|2359.4|2359.1|2359|2358.7|2359.4|2359.1|2359|2358.7|44
1637583470000|2021-11-22 12:17:50|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|4
1637583480000|2021-11-22 12:18:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.9|2358.6|9
1637583490000|2021-11-22 12:18:10|2359|2358.7|2358.9|2358.6|2359.1|2358.8|2358.9|2358.6|3
1637583500000|2021-11-22 12:18:20|2358.8|2358.5|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|4
1637583510000|2021-11-22 12:18:30|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|5
1637583520000|2021-11-22 12:18:40|2358.5|2358.2|2358.6|2358.3|2358.7|2358.4|2358.5|2358.2|4
1637583530000|2021-11-22 12:18:50|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1637583540000|2021-11-22 12:19:00|2358.6|2358.3|2358.2|2357.9|2358.6|2358.3|2358.1|2357.8|16
1637583550000|2021-11-22 12:19:10|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|7
1637583560000|2021-11-22 12:19:20|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|2
1637583570000|2021-11-22 12:19:30|2358|2357.7|2358|2357.7|2358|2357.7|2358|2357.7|3
1637583580000|2021-11-22 12:19:40|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|5
1637583590000|2021-11-22 12:19:50|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358|2357.7|2
1637583600000|2021-11-22 12:20:00|2358|2357.7|2357.8|2357.5|2358.3|2358|2357.8|2357.5|13
1637583610000|2021-11-22 12:20:10|2357.9|2357.6|2357.4|2357.1|2357.9|2357.6|2357.4|2357.1|18
1637583620000|2021-11-22 12:20:20|2357.6|2357.3|2357.1|2356.8|2357.7|2357.4|2357.1|2356.8|22
1637583630000|2021-11-22 12:20:30|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|2357.2|2356.9|1
1637583640000|2021-11-22 12:20:40|2357.1|2356.8|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|4
1637583650000|2021-11-22 12:20:50|2357|2356.7|2357.1|2356.8|2357.2|2356.9|2356.9|2356.6|12
1637583660000|2021-11-22 12:21:00|2357.2|2356.9|2357.6|2357.3|2357.7|2357.4|2357.2|2356.9|8
1637583670000|2021-11-22 12:21:10|2357.7|2357.4|2357.8|2357.5|2357.9|2357.6|2357.7|2357.4|7
1637583680000|2021-11-22 12:21:20|2357.7|2357.4|2358.3|2358|2358.3|2358|2357.6|2357.3|20
1637583690000|2021-11-22 12:21:30|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|4
1637583700000|2021-11-22 12:21:40|2358.2|2357.9|2358.5|2358.2|2358.5|2358.2|2358|2357.7|9
1637583710000|2021-11-22 12:21:50|2358.4|2358.1|2358.3|2358|2358.5|2358.2|2358.2|2357.9|4
1637583720000|2021-11-22 12:22:00|2358.2|2357.9|2358|2357.7|2358.3|2358|2358|2357.7|8
1637583730000|2021-11-22 12:22:10|2357.9|2357.6|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|9
1637583740000|2021-11-22 12:22:20|2358.2|2357.9|2358|2357.7|2358.2|2357.9|2358|2357.7|1
1637583750000|2021-11-22 12:22:30|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|4
1637583760000|2021-11-22 12:22:40|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|2
1637583770000|2021-11-22 12:22:50|2357.8|2357.5|2357.3|2357|2357.8|2357.5|2357.2|2356.9|11
1637583780000|2021-11-22 12:23:00|2357.2|2356.9|2357.4|2357.1|2357.5|2357.2|2357.2|2356.9|10
1637583790000|2021-11-22 12:23:10|2357.3|2357|2356.7|2356.4|2357.3|2357|2356.7|2356.4|13
1637583800000|2021-11-22 12:23:20|2356.8|2356.5|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|13
1637583810000|2021-11-22 12:23:30|2356.7|2356.4|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|3
1637583820000|2021-11-22 12:23:40|2356.7|2356.4|2356.8|2356.5|2356.8|2356.5|2356.7|2356.4|11
1637583830000|2021-11-22 12:23:50|2356.9|2356.6|2357.1|2356.8|2357.1|2356.8|2356.7|2356.4|7
1637583840000|2021-11-22 12:24:00|2357.3|2357|2357.5|2357.2|2357.5|2357.2|2357.3|2357|8
1637583850000|2021-11-22 12:24:10|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|3
1637583860000|2021-11-22 12:24:20|2357.5|2357.2|2357.8|2357.5|2358|2357.7|2357.5|2357.2|8
1637583870000|2021-11-22 12:24:30|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|7
1637583880000|2021-11-22 12:24:40|2357.6|2357.3|2357.6|2357.3|2357.9|2357.6|2357.6|2357.3|17
1637583890000|2021-11-22 12:24:50|2357.4|2357.1|2356.5|2356.2|2357.4|2357.1|2356.2|2355.9|82
1637583900000|2021-11-22 12:25:00|2356.3|2356|2356.8|2356.5|2356.8|2356.5|2356.3|2356|18
1637583910000|2021-11-22 12:25:10|2356.9|2356.6|2356.8|2356.5|2356.9|2356.6|2356.7|2356.4|10
1637583920000|2021-11-22 12:25:20|2357|2356.7|2356.8|2356.5|2357|2356.7|2356.8|2356.5|10
1637583930000|2021-11-22 12:25:30|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.8|2356.5|15
1637583940000|2021-11-22 12:25:40|2356.9|2356.6|2357.1|2356.8|2357.1|2356.8|2356.8|2356.5|15
1637583950000|2021-11-22 12:25:50|2357|2356.7|2356.6|2356.3|2357|2356.7|2356.6|2356.3|5
1637583960000|2021-11-22 12:26:00|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|2356.5|2356.2|8
1637583970000|2021-11-22 12:26:10|2356.7|2356.4|2356.5|2356.2|2356.9|2356.6|2356.4|2356.1|21
1637583980000|2021-11-22 12:26:20|2356.7|2356.4|2356.9|2356.6|2357.1|2356.8|2356.7|2356.4|8
1637583990000|2021-11-22 12:26:30|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.8|2356.5|2
1637584000000|2021-11-22 12:26:40|2356.8|2356.5|2357.5|2357.2|2357.5|2357.2|2356.8|2356.5|16
1637584010000|2021-11-22 12:26:50|2357.6|2357.3|2357.4|2357.1|2357.7|2357.4|2357.4|2357.1|13
1637584020000|2021-11-22 12:27:00|2357.3|2357|2356.9|2356.6|2357.3|2357|2356.9|2356.6|2
1637584030000|2021-11-22 12:27:10|2357|2356.7|2357|2356.7|2357|2356.7|2357|2356.7|2
1637584040000|2021-11-22 12:27:20|2357.1|2356.8|2357|2356.7|2357.1|2356.8|2357|2356.7|4
1637584050000|2021-11-22 12:27:30|2357.1|2356.8|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|4
1637584060000|2021-11-22 12:27:40|2357.1|2356.8|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|1
1637584070000|2021-11-22 12:27:50|||||||||1
1637584080000|2021-11-22 12:28:00|2357.1|2356.8|2356.9|2356.6|2357.1|2356.8|2356.9|2356.6|5
1637584100000|2021-11-22 12:28:20|2357|2356.7|2357.1|2356.8|2357.1|2356.8|2357|2356.7|2
1637584110000|2021-11-22 12:28:30|2357.2|2356.9|2357.4|2357.1|2357.4|2357.1|2357.2|2356.9|7
1637584120000|2021-11-22 12:28:40|2357.3|2357|2357.4|2357.1|2357.4|2357.1|2357.3|2357|2
1637584130000|2021-11-22 12:28:50|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|1
1637584140000|2021-11-22 12:29:00|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2
1637584150000|2021-11-22 12:29:10|2357.6|2357.3|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|3
1637584160000|2021-11-22 12:29:20|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.2|2356.9|21
1637584170000|2021-11-22 12:29:30|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1637584180000|2021-11-22 12:29:40|2357.6|2357.3|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|4
1637584190000|2021-11-22 12:29:50|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|0
1637584200000|2021-11-22 12:30:00|2357.8|2357.5|2357.2|2356.9|2357.8|2357.5|2357.2|2356.9|14
1637584210000|2021-11-22 12:30:10|2357.1|2356.8|2357.2|2356.9|2357.2|2356.9|2357.1|2356.8|7
1637584220000|2021-11-22 12:30:20|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|5
1637584230000|2021-11-22 12:30:30|2357.5|2357.2|2357.4|2357.1|2357.6|2357.3|2357.4|2357.1|9
1637584240000|2021-11-22 12:30:40|2357.3|2357|2357.1|2356.8|2357.3|2357|2357.1|2356.8|3
1637584250000|2021-11-22 12:30:50|2357.2|2356.9|2357.5|2357.2|2357.6|2357.3|2357.1|2356.8|15
1637584260000|2021-11-22 12:31:00|2357.6|2357.3|2357.8|2357.5|2357.8|2357.5|2357.6|2357.3|18
1637584270000|2021-11-22 12:31:10|2357.9|2357.6|2357.8|2357.5|2358|2357.7|2357.8|2357.5|6
1637584280000|2021-11-22 12:31:20|2357.9|2357.6|2357.8|2357.5|2358|2357.7|2357.8|2357.5|2
1637584290000|2021-11-22 12:31:30|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.6|2357.3|3
1637584300000|2021-11-22 12:31:40|||||||||2
1637584310000|2021-11-22 12:31:50|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.4|2357.1|13
1637584330000|2021-11-22 12:32:10|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|4
1637584340000|2021-11-22 12:32:20|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|2
1637584350000|2021-11-22 12:32:30|2357.8|2357.5|2357.6|2357.3|2357.8|2357.5|2357.3|2357|9
1637584360000|2021-11-22 12:32:40|2357.5|2357.2|2357.9|2357.6|2357.9|2357.6|2357.5|2357.2|14
1637584370000|2021-11-22 12:32:50|2358|2357.7|2358.1|2357.8|2358.1|2357.8|2357.9|2357.6|7
1637584380000|2021-11-22 12:33:00|2358|2357.7|2358|2357.7|2358.1|2357.8|2358|2357.7|4
1637584390000|2021-11-22 12:33:10|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2358.1|2357.8|5
1637584400000|2021-11-22 12:33:20|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|3
1637584410000|2021-11-22 12:33:30|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|3
1637584420000|2021-11-22 12:33:40|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|6
1637584430000|2021-11-22 12:33:50|2358.3|2358|2358.6|2358.3|2358.7|2358.4|2358.2|2357.9|14
1637584440000|2021-11-22 12:34:00|2358.7|2358.4|2358.7|2358.4|2359|2358.7|2358.7|2358.4|27
1637584450000|2021-11-22 12:34:10|2358.8|2358.5|2359|2358.7|2359|2358.7|2358.7|2358.4|21
1637584460000|2021-11-22 12:34:20|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359|2358.7|13
1637584470000|2021-11-22 12:34:30|2359|2358.7|2359|2358.7|2359.1|2358.8|2358.9|2358.6|4
1637584480000|2021-11-22 12:34:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|7
1637584490000|2021-11-22 12:34:50|2359.2|2358.9|2359.1|2358.8|2359.3|2359|2359|2358.7|11
1637584500000|2021-11-22 12:35:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|3
1637584520000|2021-11-22 12:35:20|2359.3|2359|2359.1|2358.8|2359.4|2359.1|2359.1|2358.8|8
1637584530000|2021-11-22 12:35:30|2359.2|2358.9|2359.2|2358.9|2359.3|2359|2359.1|2358.8|7
1637584540000|2021-11-22 12:35:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|6
1637584560000|2021-11-22 12:36:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|3
1637584570000|2021-11-22 12:36:10|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|3
1637584580000|2021-11-22 12:36:20|||||||||5
1637584590000|2021-11-22 12:36:30|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|2
1637584600000|2021-11-22 12:36:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|1
1637584610000|2021-11-22 12:36:50|2359|2358.7|2358.8|2358.5|2359|2358.7|2358.8|2358.5|11
1637584620000|2021-11-22 12:37:00|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.9|2358.6|5
1637584640000|2021-11-22 12:37:20|||||||||1
1637584650000|2021-11-22 12:37:30|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|4
1637584670000|2021-11-22 12:37:50|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2359|2358.7|2
1637584680000|2021-11-22 12:38:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.8|2358.5|8
1637584690000|2021-11-22 12:38:10|2358.8|2358.5|2359.1|2358.8|2359.2|2358.9|2358.8|2358.5|2
1637584700000|2021-11-22 12:38:20|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|3
1637584720000|2021-11-22 12:38:40|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359|2358.7|1
1637584730000|2021-11-22 12:38:50|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|4
1637584740000|2021-11-22 12:39:00|2359|2358.7|2358.6|2358.3|2359|2358.7|2358.6|2358.3|7
1637584750000|2021-11-22 12:39:10|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|2358.5|2358.2|0
1637584760000|2021-11-22 12:39:20|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|4
1637584770000|2021-11-22 12:39:30|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|2
1637584780000|2021-11-22 12:39:40|2358.2|2357.9|2358.5|2358.2|2358.6|2358.3|2358.2|2357.9|7
1637584790000|2021-11-22 12:39:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|3
1637584810000|2021-11-22 12:40:10|2358.7|2358.4|2358.6|2358.3|2358.9|2358.6|2358.6|2358.3|11
1637584820000|2021-11-22 12:40:20|2358.5|2358.2|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|18
1637584830000|2021-11-22 12:40:30|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358|2357.7|7
1637584840000|2021-11-22 12:40:40|2358.3|2358|2358.1|2357.8|2358.3|2358|2358.1|2357.8|2
1637584850000|2021-11-22 12:40:50|||||||||1
1637584860000|2021-11-22 12:41:00|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|2
1637584870000|2021-11-22 12:41:10|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|6
1637584890000|2021-11-22 12:41:30|2358.3|2358|2358.3|2358|2358.3|2358|2358.2|2357.9|3
1637584900000|2021-11-22 12:41:40|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|18
1637584910000|2021-11-22 12:41:50|||||||||1
1637584920000|2021-11-22 12:42:00|||||||||1
1637584930000|2021-11-22 12:42:10|2358.3|2358|2358.3|2358|2358.3|2358|2358.3|2358|5
1637584940000|2021-11-22 12:42:20|2358.2|2357.9|2358.3|2358|2358.4|2358.1|2358.2|2357.9|7
1637584950000|2021-11-22 12:42:30|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|1
1637584960000|2021-11-22 12:42:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|0
1637584970000|2021-11-22 12:42:50|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|3
1637584980000|2021-11-22 12:43:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|1
1637584990000|2021-11-22 12:43:10|2358.2|2357.9|2358.2|2357.9|2358.3|2358|2358.2|2357.9|4
1637585010000|2021-11-22 12:43:30|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.2|2357.9|5
1637585020000|2021-11-22 12:43:40|2358.3|2358|2358.5|2358.2|2358.5|2358.2|2358.2|2357.9|5
1637585030000|2021-11-22 12:43:50|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|3
1637585040000|2021-11-22 12:44:00|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.5|2358.2|4
1637585060000|2021-11-22 12:44:20|2358.7|2358.4|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|5
1637585070000|2021-11-22 12:44:30|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1637585080000|2021-11-22 12:44:40|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|4
1637585090000|2021-11-22 12:44:50|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|3
1637585100000|2021-11-22 12:45:00|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|8
1637585110000|2021-11-22 12:45:10|||||||||1
1637585120000|2021-11-22 12:45:20|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|1
1637585130000|2021-11-22 12:45:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2
1637585140000|2021-11-22 12:45:40|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1637585150000|2021-11-22 12:45:50|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|1
1637585160000|2021-11-22 12:46:00|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|4
1637585170000|2021-11-22 12:46:10|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1637585180000|2021-11-22 12:46:20|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.4|2358.1|0
1637585190000|2021-11-22 12:46:30|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.4|2358.1|1
1637585200000|2021-11-22 12:46:40|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|1
1637585210000|2021-11-22 12:46:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2
1637585230000|2021-11-22 12:47:10|2358.7|2358.4|2358.6|2358.3|2358.7|2358.4|2358.6|2358.3|2
1637585240000|2021-11-22 12:47:20|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|9
1637585260000|2021-11-22 12:47:40|2359|2358.7|2359|2358.7|2359|2358.7|2359|2358.7|1
1637585270000|2021-11-22 12:47:50|2358.9|2358.6|2359|2358.7|2359|2358.7|2358.9|2358.6|2
1637585280000|2021-11-22 12:48:00|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|2359.1|2358.8|5
1637585290000|2021-11-22 12:48:10|2359|2358.7|2359.2|2358.9|2359.2|2358.9|2359|2358.7|5
1637585300000|2021-11-22 12:48:20|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|4
1637585310000|2021-11-22 12:48:30|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.4|2359.1|38
1637585320000|2021-11-22 12:48:40|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|51
1637585330000|2021-11-22 12:48:50|2360|2359.7|2360|2359.7|2360|2359.7|2359.9|2359.6|11
1637585340000|2021-11-22 12:49:00|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|5
1637585350000|2021-11-22 12:49:10|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.8|2359.5|10
1637585360000|2021-11-22 12:49:20|2359.9|2359.6|2360|2359.7|2360|2359.7|2359.9|2359.6|2
1637585370000|2021-11-22 12:49:30|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|5
1637585380000|2021-11-22 12:49:40|2360|2359.7|2359.9|2359.6|2360|2359.7|2359.9|2359.6|2
1637585390000|2021-11-22 12:49:50|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|15
1637585400000|2021-11-22 12:50:00|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|2360.1|2359.8|12
1637585410000|2021-11-22 12:50:10|2360|2359.7|2360|2359.7|2360.1|2359.8|2359.9|2359.6|22
1637585420000|2021-11-22 12:50:20|2360.1|2359.8|2360.1|2359.8|2360.2|2359.9|2360|2359.7|20
1637585430000|2021-11-22 12:50:30|2360.3|2360|2360.3|2360|2360.4|2360.1|2360.3|2360|16
1637585440000|2021-11-22 12:50:40|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.3|2360|5
1637585450000|2021-11-22 12:50:50|||||||||2
1637585460000|2021-11-22 12:51:00|2360.5|2360.2|2360.5|2360.2|2360.5|2360.2|2360.4|2360.1|11
1637585470000|2021-11-22 12:51:10|2360.7|2360.4|2360.5|2360.2|2360.7|2360.4|2360.5|2360.2|9
1637585480000|2021-11-22 12:51:20|2360.4|2360.1|2360.4|2360.1|2360.5|2360.2|2360.3|2360|6
1637585490000|2021-11-22 12:51:30|2360.5|2360.2|2360.5|2360.2|2360.6|2360.3|2360.5|2360.2|3
1637585500000|2021-11-22 12:51:40|2360.4|2360.1|2360.4|2360.1|2360.4|2360.1|2360.3|2360|2
1637585510000|2021-11-22 12:51:50|||||||||1
1637585520000|2021-11-22 12:52:00|2360.3|2360|2360|2359.7|2360.3|2360|2360|2359.7|10
1637585530000|2021-11-22 12:52:10|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|2
1637585540000|2021-11-22 12:52:20|2360.1|2359.8|2360|2359.7|2360.1|2359.8|2360|2359.7|1
1637585550000|2021-11-22 12:52:30|2359.9|2359.6|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|6
1637585560000|2021-11-22 12:52:40|2360|2359.7|2360.1|2359.8|2360.1|2359.8|2359.9|2359.6|7
1637585570000|2021-11-22 12:52:50|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|2359.9|2359.6|3
1637585580000|2021-11-22 12:53:00|2359.8|2359.5|2359.9|2359.6|2359.9|2359.6|2359.8|2359.5|4
1637585590000|2021-11-22 12:53:10|2359.8|2359.5|2359.7|2359.4|2359.9|2359.6|2359.6|2359.3|10
1637585600000|2021-11-22 12:53:20|2359.6|2359.3|2359.5|2359.2|2359.6|2359.3|2359.5|2359.2|5
1637585610000|2021-11-22 12:53:30|2359.7|2359.4|2359.8|2359.5|2359.9|2359.6|2359.7|2359.4|3
1637585620000|2021-11-22 12:53:40|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.6|2359.3|1
1637585630000|2021-11-22 12:53:50|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|6
1637585640000|2021-11-22 12:54:00|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.4|2359.1|1
1637585650000|2021-11-22 12:54:10|2359.4|2359.1|2359.4|2359.1|2359.5|2359.2|2359.4|2359.1|2
1637585660000|2021-11-22 12:54:20|2359.5|2359.2|2359.5|2359.2|2359.6|2359.3|2359.4|2359.1|1
1637585670000|2021-11-22 12:54:30|2359.4|2359.1|2359.6|2359.3|2359.6|2359.3|2359.3|2359|2
1637585680000|2021-11-22 12:54:40|2359.5|2359.2|2359.6|2359.3|2359.6|2359.3|2359.5|2359.2|3
1637585690000|2021-11-22 12:54:50|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|2359.5|2359.2|5
1637585700000|2021-11-22 12:55:00|2359.6|2359.3|2359.8|2359.5|2359.8|2359.5|2359.6|2359.3|9
1637585710000|2021-11-22 12:55:10|2359.7|2359.4|2359.6|2359.3|2359.7|2359.4|2359.6|2359.3|12
1637585720000|2021-11-22 12:55:20|2359.5|2359.2|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|14
1637585730000|2021-11-22 12:55:30|2359.3|2359|2359.4|2359.1|2359.4|2359.1|2359.3|2359|3
1637585740000|2021-11-22 12:55:40|||||||||1
1637585750000|2021-11-22 12:55:50|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2358.9|2358.6|8
1637585770000|2021-11-22 12:56:10|2358.7|2358.4|2358.5|2358.2|2358.7|2358.4|2358.5|2358.2|19
1637585780000|2021-11-22 12:56:20|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.5|2358.2|3
1637585790000|2021-11-22 12:56:30|2358.6|2358.3|2358.4|2358.1|2358.7|2358.4|2358.4|2358.1|13
1637585800000|2021-11-22 12:56:40|2358.3|2358|2358.3|2358|2358.5|2358.2|2358.3|2358|4
1637585810000|2021-11-22 12:56:50|2358.2|2357.9|2357.9|2357.6|2358.2|2357.9|2357.7|2357.4|16
1637585820000|2021-11-22 12:57:00|2357.8|2357.5|2357.3|2357|2357.9|2357.6|2357.3|2357|17
1637585830000|2021-11-22 12:57:10|2357.4|2357.1|2357.8|2357.5|2357.8|2357.5|2357.4|2357.1|11
1637585840000|2021-11-22 12:57:20|2357.7|2357.4|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|12
1637585850000|2021-11-22 12:57:30|2357.8|2357.5|2358.1|2357.8|2358.1|2357.8|2357.8|2357.5|17
1637585860000|2021-11-22 12:57:40|2358.2|2357.9|2358.4|2358.1|2358.4|2358.1|2358.2|2357.9|3
1637585870000|2021-11-22 12:57:50|2358.3|2358|2358.4|2358.1|2358.4|2358.1|2358.3|2358|3
1637585880000|2021-11-22 12:58:00|2358.3|2358|2358.7|2358.4|2358.7|2358.4|2358.3|2358|8
1637585890000|2021-11-22 12:58:10|2358.8|2358.5|2358.9|2358.6|2358.9|2358.6|2358.6|2358.3|9
1637585900000|2021-11-22 12:58:20|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|2358.8|2358.5|4
1637585910000|2021-11-22 12:58:30|2358.9|2358.6|2358.8|2358.5|2358.9|2358.6|2358.8|2358.5|0
1637585920000|2021-11-22 12:58:40|2358.7|2358.4|2358.8|2358.5|2358.8|2358.5|2358.7|2358.4|1
1637585930000|2021-11-22 12:58:50|2358.7|2358.4|2358.8|2358.5|2358.9|2358.6|2358.7|2358.4|2
1637585940000|2021-11-22 12:59:00|2358.9|2358.6|2358.9|2358.6|2359|2358.7|2358.9|2358.6|1
1637585950000|2021-11-22 12:59:10|2359|2358.7|2359|2358.7|2359|2358.7|2358.9|2358.6|1
1637585960000|2021-11-22 12:59:20|2359.1|2358.8|2359|2358.7|2359.1|2358.8|2359|2358.7|3
1637585970000|2021-11-22 12:59:30|2359.1|2358.8|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|13
1637585980000|2021-11-22 12:59:40|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|3
1637585990000|2021-11-22 12:59:50|2359.2|2358.9|2359.1|2358.8|2359.2|2358.9|2359.1|2358.8|1
1637586000000|2021-11-22 13:00:00|2358.5|2358.2|2358.5|2358.2|2358.8|2358.5|2358.5|2358.2|24
1637586010000|2021-11-22 13:00:10|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.3|2358|11
1637586020000|2021-11-22 13:00:20|2358.7|2358.4|2358.9|2358.6|2358.9|2358.6|2358.7|2358.4|4
1637586030000|2021-11-22 13:00:30|2358.8|2358.5|2358.7|2358.4|2358.9|2358.6|2358.7|2358.4|11
1637586040000|2021-11-22 13:00:40|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|1
1637586050000|2021-11-22 13:00:50|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.3|2358|15
1637586060000|2021-11-22 13:01:00|2358.6|2358.3|2358.1|2357.8|2358.8|2358.5|2358.1|2357.8|14
1637586070000|2021-11-22 13:01:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|4
1637586080000|2021-11-22 13:01:20|2358.2|2357.9|2358.4|2358.1|2358.5|2358.2|2358.2|2357.9|5
1637586090000|2021-11-22 13:01:30|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|4
1637586100000|2021-11-22 13:01:40|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.2|2357.9|12
1637586110000|2021-11-22 13:01:50|2358.4|2358.1|2358.5|2358.2|2358.5|2358.2|2358.3|2358|5
1637586120000|2021-11-22 13:02:00|2358.8|2358.5|2358.5|2358.2|2358.8|2358.5|2358.5|2358.2|5
1637586130000|2021-11-22 13:02:10|2358.6|2358.3|2358.8|2358.5|2358.8|2358.5|2358.5|2358.2|14
1637586140000|2021-11-22 13:02:20|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|5
1637586150000|2021-11-22 13:02:30|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|2358.9|2358.6|7
1637586160000|2021-11-22 13:02:40|2358.8|2358.5|2358.7|2358.4|2358.8|2358.5|2358.7|2358.4|3
1637586170000|2021-11-22 13:02:50|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|2358.6|2358.3|5
1637586180000|2021-11-22 13:03:00|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2358.7|2358.4|2
1637586190000|2021-11-22 13:03:10|2358.8|2358.5|2358.5|2358.2|2358.9|2358.6|2358.5|2358.2|16
1637586200000|2021-11-22 13:03:20|2358.4|2358.1|2358|2357.7|2358.4|2358.1|2358|2357.7|9
1637586210000|2021-11-22 13:03:30|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|1
1637586220000|2021-11-22 13:03:40|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|3
1637586230000|2021-11-22 13:03:50|2358|2357.7|2358|2357.7|2358|2357.7|2357.8|2357.5|0
1637586240000|2021-11-22 13:04:00|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.8|2357.5|3
1637586250000|2021-11-22 13:04:10|2357.9|2357.6|2357.8|2357.5|2357.9|2357.6|2357.6|2357.3|8
1637586260000|2021-11-22 13:04:20|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|0
1637586270000|2021-11-22 13:04:30|2358.1|2357.8|2357.9|2357.6|2358.1|2357.8|2357.9|2357.6|11
1637586280000|2021-11-22 13:04:40|2358|2357.7|2358|2357.7|2358.2|2357.9|2357.9|2357.6|8
1637586290000|2021-11-22 13:04:50|2358.1|2357.8|2358.1|2357.8|2358.2|2357.9|2357.9|2357.6|3
1637586300000|2021-11-22 13:05:00|2358.2|2357.9|2358.5|2358.2|2358.6|2358.3|2358.1|2357.8|12
1637586310000|2021-11-22 13:05:10|2358.4|2358.1|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|4
1637586320000|2021-11-22 13:05:20|2358.3|2358|2358.3|2358|2358.4|2358.1|2358.3|2358|5
1637586330000|2021-11-22 13:05:30|||||||||4
1637586340000|2021-11-22 13:05:40|2358.4|2358.1|2358.4|2358.1|2358.4|2358.1|2358.3|2358|4
1637586350000|2021-11-22 13:05:50|2358.3|2358|2358.3|2358|2358.3|2358|2358.2|2357.9|3
1637586360000|2021-11-22 13:06:00|2358.5|2358.2|2358.4|2358.1|2358.5|2358.2|2358.4|2358.1|1
1637586370000|2021-11-22 13:06:10|2358.2|2357.9|2358.3|2358|2358.3|2358|2358.2|2357.9|3
1637586380000|2021-11-22 13:06:20|2358.2|2357.9|2358.1|2357.8|2358.2|2357.9|2358.1|2357.8|3
1637586390000|2021-11-22 13:06:30|2358|2357.7|2357.7|2357.4|2358|2357.7|2357.7|2357.4|3
1637586400000|2021-11-22 13:06:40|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|2357.6|2357.3|10
1637586410000|2021-11-22 13:06:50|2357.5|2357.2|2357.5|2357.2|2357.6|2357.3|2357.4|2357.1|4
1637586420000|2021-11-22 13:07:00|2357.4|2357.1|2357.5|2357.2|2357.5|2357.2|2357.4|2357.1|2
1637586440000|2021-11-22 13:07:20|2357.6|2357.3|2357.7|2357.4|2357.7|2357.4|2357.6|2357.3|10
1637586450000|2021-11-22 13:07:30|2357.6|2357.3|2356.9|2356.6|2357.6|2357.3|2356.9|2356.6|16
1637586460000|2021-11-22 13:07:40|2356.8|2356.5|2356.9|2356.6|2357|2356.7|2356.7|2356.4|27
1637586470000|2021-11-22 13:07:50|2357|2356.7|2357|2356.7|2357|2356.7|2356.8|2356.5|16
1637586480000|2021-11-22 13:08:00|2356.9|2356.6|2357|2356.7|2357.1|2356.8|2356.9|2356.6|6
1637586490000|2021-11-22 13:08:10|2356.9|2356.6|2357|2356.7|2357|2356.7|2356.7|2356.4|6
1637586500000|2021-11-22 13:08:20|2356.9|2356.6|2356.7|2356.4|2356.9|2356.6|2356.7|2356.4|2
1637586510000|2021-11-22 13:08:30|2356.8|2356.5|2356.9|2356.6|2356.9|2356.6|2356.7|2356.4|2
1637586520000|2021-11-22 13:08:40|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|8
1637586530000|2021-11-22 13:08:50|2356.7|2356.4|2356.6|2356.3|2356.8|2356.5|2356.6|2356.3|5
1637586540000|2021-11-22 13:09:00|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|2
1637586550000|2021-11-22 13:09:10|2356.4|2356.1|2356.1|2355.8|2356.4|2356.1|2356.1|2355.8|16
1637586560000|2021-11-22 13:09:20|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2356|2355.7|22
1637586570000|2021-11-22 13:09:30|2356.1|2355.8|2356.1|2355.8|2356.1|2355.8|2356|2355.7|8
1637586580000|2021-11-22 13:09:40|2356|2355.7|2355.5|2355.2|2356|2355.7|2355.3|2355|41
1637586590000|2021-11-22 13:09:50|2355.7|2355.4|2356|2355.7|2356|2355.7|2355.7|2355.4|14
1637586600000|2021-11-22 13:10:00|2355.9|2355.6|2356.3|2356|2356.4|2356.1|2355.9|2355.6|14
1637586610000|2021-11-22 13:10:10|2356.4|2356.1|2356.4|2356.1|2356.5|2356.2|2356.2|2355.9|6
1637586620000|2021-11-22 13:10:20|||||||||17
1637586630000|2021-11-22 13:10:30|2356.3|2356|2356.3|2356|2356.3|2356|2356.3|2356|5
1637586640000|2021-11-22 13:10:40|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|2356.4|2356.1|1
1637586650000|2021-11-22 13:10:50|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.6|2356.3|4
1637586660000|2021-11-22 13:11:00|2356.8|2356.5|2357.1|2356.8|2357.1|2356.8|2356.8|2356.5|11
1637586670000|2021-11-22 13:11:10|2357.2|2356.9|2357|2356.7|2357.3|2357|2357|2356.7|23
1637586680000|2021-11-22 13:11:20|2356.8|2356.5|2356.5|2356.2|2356.8|2356.5|2356.5|2356.2|2
1637586690000|2021-11-22 13:11:30|2356.4|2356.1|2355.5|2355.2|2356.4|2356.1|2355.5|2355.2|20
1637586700000|2021-11-22 13:11:40|2355.4|2355.1|2355.6|2355.3|2355.6|2355.3|2355|2354.7|27
1637586710000|2021-11-22 13:11:50|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.6|2355.3|2
1637586720000|2021-11-22 13:12:00|2355.8|2355.5|2354.7|2354.4|2355.8|2355.5|2354.6|2354.3|134
1637586730000|2021-11-22 13:12:10|2354.8|2354.5|2354.8|2354.5|2354.8|2354.5|2354.5|2354.2|21
1637586740000|2021-11-22 13:12:20|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.7|2354.4|25
1637586750000|2021-11-22 13:12:30|2354.7|2354.4|2355|2354.7|2355.2|2354.9|2354.7|2354.4|20
1637586760000|2021-11-22 13:12:40|2355.1|2354.8|2355.2|2354.9|2355.3|2355|2355.1|2354.8|9
1637586770000|2021-11-22 13:12:50|2355.3|2355|2355.3|2355|2355.3|2355|2355.2|2354.9|10
1637586780000|2021-11-22 13:13:00|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.2|2354.9|21
1637586790000|2021-11-22 13:13:10|2355.6|2355.3|2356.1|2355.8|2356.1|2355.8|2355.5|2355.2|51
1637586800000|2021-11-22 13:13:20|2356|2355.7|2356.2|2355.9|2356.2|2355.9|2355.9|2355.6|13
1637586810000|2021-11-22 13:13:30|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|17
1637586820000|2021-11-22 13:13:40|2356.3|2356|2356|2355.7|2356.3|2356|2356|2355.7|35
1637586830000|2021-11-22 13:13:50|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356|2355.7|8
1637586840000|2021-11-22 13:14:00|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.1|2355.8|7
1637586850000|2021-11-22 13:14:10|2356.5|2356.2|2356.3|2356|2356.6|2356.3|2356.3|2356|19
1637586860000|2021-11-22 13:14:20|2356.4|2356.1|2355.4|2355.1|2356.4|2356.1|2355.4|2355.1|23
1637586870000|2021-11-22 13:14:30|2355.5|2355.2|2355.2|2354.9|2355.6|2355.3|2355.2|2354.9|10
1637586880000|2021-11-22 13:14:40|2355.1|2354.8|2354.7|2354.4|2355.1|2354.8|2354.6|2354.3|19
1637586890000|2021-11-22 13:14:50|2354.6|2354.3|2354.5|2354.2|2354.7|2354.4|2354.5|2354.2|5
1637586900000|2021-11-22 13:15:00|2354.7|2354.4|2354.2|2353.9|2354.9|2354.6|2354|2353.7|57
1637586910000|2021-11-22 13:15:10|2354.4|2354.1|2354.8|2354.5|2354.8|2354.5|2354.4|2354.1|9
1637586920000|2021-11-22 13:15:20|2354.9|2354.6|2355.2|2354.9|2355.2|2354.9|2354.9|2354.6|15
1637586930000|2021-11-22 13:15:30|2355.3|2355|2354.7|2354.4|2355.3|2355|2354.7|2354.4|14
1637586940000|2021-11-22 13:15:40|2354.9|2354.6|2354.7|2354.4|2354.9|2354.6|2354.7|2354.4|5
1637586950000|2021-11-22 13:15:50|2354.6|2354.3|2354.1|2353.8|2354.6|2354.3|2354.1|2353.8|5
1637586960000|2021-11-22 13:16:00|2353.9|2353.6|2353.6|2353.3|2353.9|2353.6|2353.5|2353.2|39
1637586970000|2021-11-22 13:16:10|2353.5|2353.2|2353.8|2353.5|2353.9|2353.6|2353.5|2353.2|13
1637586980000|2021-11-22 13:16:20|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.6|2353.3|10
1637586990000|2021-11-22 13:16:30|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.8|2353.5|2
1637587000000|2021-11-22 13:16:40|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.7|2353.4|13
1637587010000|2021-11-22 13:16:50|2353.7|2353.4|2353.5|2353.2|2353.7|2353.4|2353.5|2353.2|9
1637587020000|2021-11-22 13:17:00|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2353|2352.7|48
1637587030000|2021-11-22 13:17:10|2352.9|2352.6|2352.6|2352.3|2352.9|2352.6|2352.5|2352.2|62
1637587040000|2021-11-22 13:17:20|2352.7|2352.4|2352.8|2352.5|2352.8|2352.5|2352.5|2352.2|22
1637587050000|2021-11-22 13:17:30|2352.9|2352.6|2352.8|2352.5|2353|2352.7|2352.6|2352.3|35
1637587060000|2021-11-22 13:17:40|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.8|2352.5|5
1637587070000|2021-11-22 13:17:50|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|31
1637587080000|2021-11-22 13:18:00|2352.7|2352.4|2352.7|2352.4|2352.8|2352.5|2352.6|2352.3|7
1637587090000|2021-11-22 13:18:10|2352.8|2352.5|2352.8|2352.5|2352.8|2352.5|2352.7|2352.4|7
1637587100000|2021-11-22 13:18:20|2352.7|2352.4|2352.6|2352.3|2352.8|2352.5|2352.4|2352.1|28
1637587110000|2021-11-22 13:18:30|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|2352.5|2352.2|5
1637587120000|2021-11-22 13:18:40|2352.6|2352.3|2352.5|2352.2|2352.7|2352.4|2352.4|2352.1|20
1637587130000|2021-11-22 13:18:50|2352.6|2352.3|2352|2351.7|2352.6|2352.3|2351.9|2351.6|77
1637587140000|2021-11-22 13:19:00|2351.9|2351.6|2351.3|2351|2352.1|2351.8|2351.2|2350.9|56
1637587150000|2021-11-22 13:19:10|2351.4|2351.1|2351.6|2351.3|2351.6|2351.3|2351.4|2351.1|9
1637587160000|2021-11-22 13:19:20|2351.5|2351.2|2351.6|2351.3|2352.1|2351.8|2351.5|2351.2|89
1637587170000|2021-11-22 13:19:30|2351.7|2351.4|2351.9|2351.6|2351.9|2351.6|2351.5|2351.2|9
1637587180000|2021-11-22 13:19:40|2352|2351.7|2352|2351.7|2352|2351.7|2351.9|2351.6|9
1637587190000|2021-11-22 13:19:50|2352.1|2351.8|2351.8|2351.5|2352.3|2352|2351.7|2351.4|34
1637587200000|2021-11-22 13:20:00|2351.7|2351.4|2351.4|2351.1|2351.9|2351.6|2351.2|2350.9|37
1637587210000|2021-11-22 13:20:10|2351.5|2351.2|2351.1|2350.8|2351.6|2351.3|2351.1|2350.8|34
1637587220000|2021-11-22 13:20:20|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2351|2350.7|15
1637587230000|2021-11-22 13:20:30|2351|2350.7|2351.2|2350.9|2351.2|2350.9|2351|2350.7|44
1637587240000|2021-11-22 13:20:40|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.1|2350.8|33
1637587250000|2021-11-22 13:20:50|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|1
1637587260000|2021-11-22 13:21:00|2351.1|2350.8|2351.1|2350.8|2351.2|2350.9|2350.9|2350.6|78
1637587270000|2021-11-22 13:21:10|2351|2350.7|2351.1|2350.8|2351.1|2350.8|2350.9|2350.6|8
1637587280000|2021-11-22 13:21:20|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2351.1|2350.8|5
1637587290000|2021-11-22 13:21:30|2351|2350.7|2350.9|2350.6|2351|2350.7|2350.9|2350.6|4
1637587300000|2021-11-22 13:21:40|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|16
1637587310000|2021-11-22 13:21:50|2351.3|2351|2351.6|2351.3|2351.6|2351.3|2351.3|2351|14
1637587320000|2021-11-22 13:22:00|2351.7|2351.4|2352.1|2351.8|2352.1|2351.8|2351.6|2351.3|15
1637587330000|2021-11-22 13:22:10|2352|2351.7|2352.2|2351.9|2352.3|2352|2351.9|2351.6|32
1637587340000|2021-11-22 13:22:20|2352.1|2351.8|2352.5|2352.2|2352.6|2352.3|2352.1|2351.8|7
1637587350000|2021-11-22 13:22:30|2352.6|2352.3|2352.6|2352.3|2352.6|2352.3|2352.4|2352.1|7
1637587360000|2021-11-22 13:22:40|2352.5|2352.2|2352.4|2352.1|2352.5|2352.2|2352.3|2352|12
1637587370000|2021-11-22 13:22:50|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.3|2352|6
1637587380000|2021-11-22 13:23:00|2352.3|2352|2352.4|2352.1|2352.4|2352.1|2352.3|2352|1
1637587390000|2021-11-22 13:23:10|2352.3|2352|2352|2351.7|2352.4|2352.1|2351.8|2351.5|13
1637587400000|2021-11-22 13:23:20|2351.9|2351.6|2351.8|2351.5|2351.9|2351.6|2351.8|2351.5|3
1637587410000|2021-11-22 13:23:30|2351.7|2351.4|2351.3|2351|2351.7|2351.4|2351.3|2351|20
1637587420000|2021-11-22 13:23:40|2351.4|2351.1|2351.1|2350.8|2351.4|2351.1|2351|2350.7|30
1637587430000|2021-11-22 13:23:50|2351.2|2350.9|2351.2|2350.9|2351.2|2350.9|2351.1|2350.8|16
1637587440000|2021-11-22 13:24:00|2351.3|2351|2351.6|2351.3|2351.6|2351.3|2351.3|2351|7
1637587450000|2021-11-22 13:24:10|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.6|2351.3|5
1637587460000|2021-11-22 13:24:20|2351.5|2351.2|2351.6|2351.3|2351.6|2351.3|2351.4|2351.1|1
1637587470000|2021-11-22 13:24:30|2351.7|2351.4|2351.8|2351.5|2351.8|2351.5|2351.7|2351.4|7
1637587480000|2021-11-22 13:24:40|2351.7|2351.4|2352.4|2352.1|2352.4|2352.1|2351.7|2351.4|13
1637587490000|2021-11-22 13:24:50|2352.3|2352|2352.3|2352|2352.4|2352.1|2352.2|2351.9|10
1637587500000|2021-11-22 13:25:00|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352|2351.7|7
1637587510000|2021-11-22 13:25:10|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|2351.9|2351.6|6
1637587520000|2021-11-22 13:25:20|2352|2351.7|2351.9|2351.6|2352|2351.7|2351.9|2351.6|6
1637587530000|2021-11-22 13:25:30|2351.8|2351.5|2351.4|2351.1|2351.8|2351.5|2351.4|2351.1|15
1637587540000|2021-11-22 13:25:40|2351.2|2350.9|2351.3|2351|2351.3|2351|2351.2|2350.9|20
1637587550000|2021-11-22 13:25:50|2351.2|2350.9|2351.3|2351|2351.3|2351|2351.1|2350.8|15
1637587560000|2021-11-22 13:26:00|2351.4|2351.1|2351.4|2351.1|2351.5|2351.2|2351.3|2351|16
1637587570000|2021-11-22 13:26:10|2351.5|2351.2|2351.1|2350.8|2351.5|2351.2|2351.1|2350.8|13
1637587580000|2021-11-22 13:26:20|2351.2|2350.9|2351|2350.7|2351.2|2350.9|2351|2350.7|11
1637587590000|2021-11-22 13:26:30|2350.9|2350.6|2351|2350.7|2351.1|2350.8|2350.9|2350.6|7
1637587600000|2021-11-22 13:26:40|2350.9|2350.6|2351.2|2350.9|2351.2|2350.9|2350.9|2350.6|12
1637587610000|2021-11-22 13:26:50|2351.1|2350.8|2351.7|2351.4|2351.7|2351.4|2351|2350.7|15
1637587620000|2021-11-22 13:27:00|2351.8|2351.5|2351.4|2351.1|2351.8|2351.5|2351.3|2351|14
1637587630000|2021-11-22 13:27:10|2351.6|2351.3|2351.6|2351.3|2351.8|2351.5|2351.6|2351.3|7
1637587640000|2021-11-22 13:27:20|2351.8|2351.5|2352|2351.7|2352|2351.7|2351.8|2351.5|2
1637587650000|2021-11-22 13:27:30|2352.1|2351.8|2352|2351.7|2352.1|2351.8|2352|2351.7|3
1637587660000|2021-11-22 13:27:40|2351.9|2351.6|2352|2351.7|2352|2351.7|2351.9|2351.6|3
1637587670000|2021-11-22 13:27:50|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2352.1|2351.8|2
1637587680000|2021-11-22 13:28:00|2352.2|2351.9|2352.1|2351.8|2352.3|2352|2352.1|2351.8|6
1637587690000|2021-11-22 13:28:10|2352|2351.7|2351.9|2351.6|2352|2351.7|2351.9|2351.6|0
1637587700000|2021-11-22 13:28:20|2352|2351.7|2352|2351.7|2352|2351.7|2352|2351.7|1
1637587710000|2021-11-22 13:28:30|2352.1|2351.8|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|1
1637587720000|2021-11-22 13:28:40|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352.1|2351.8|0
1637587730000|2021-11-22 13:28:50|2352.2|2351.9|2352.3|2352|2352.3|2352|2352.1|2351.8|23
1637587740000|2021-11-22 13:29:00|2352.2|2351.9|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|11
1637587750000|2021-11-22 13:29:10|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.5|2352.2|2
1637587760000|2021-11-22 13:29:20|||||||||3
1637587770000|2021-11-22 13:29:30|2352.7|2352.4|2353.1|2352.8|2353.1|2352.8|2352.7|2352.4|8
1637587780000|2021-11-22 13:29:40|2353.2|2352.9|2353.3|2353|2353.3|2353|2353.1|2352.8|6
1637587790000|2021-11-22 13:29:50|2353.2|2352.9|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|8
1637587800000|2021-11-22 13:30:00|2353.1|2352.8|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|7
1637587810000|2021-11-22 13:30:10|2353.5|2353.2|2353.8|2353.5|2353.8|2353.5|2353.5|2353.2|7
1637587820000|2021-11-22 13:30:20|2353.7|2353.4|2353.9|2353.6|2353.9|2353.6|2353.5|2353.2|11
1637587830000|2021-11-22 13:30:30|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|2353.5|2353.2|4
1637587840000|2021-11-22 13:30:40|||||||||4
1637587850000|2021-11-22 13:30:50|2353.8|2353.5|2353.7|2353.4|2354.1|2353.8|2353.7|2353.4|22
1637587860000|2021-11-22 13:31:00|2353.8|2353.5|2353.6|2353.3|2353.8|2353.5|2353.5|2353.2|8
1637587870000|2021-11-22 13:31:10|2353.9|2353.6|2353.8|2353.5|2353.9|2353.6|2353.8|2353.5|9
1637587880000|2021-11-22 13:31:20|||||||||4
1637587900000|2021-11-22 13:31:40|2353.9|2353.6|2353.7|2353.4|2353.9|2353.6|2353.7|2353.4|10
1637587910000|2021-11-22 13:31:50|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.6|2353.3|5
1637587920000|2021-11-22 13:32:00|2353.6|2353.3|2353.7|2353.4|2353.7|2353.4|2353.6|2353.3|10
1637587930000|2021-11-22 13:32:10|2353.6|2353.3|2354|2353.7|2354.1|2353.8|2353.6|2353.3|20
1637587940000|2021-11-22 13:32:20|2354.1|2353.8|2354.4|2354.1|2354.5|2354.2|2354.1|2353.8|21
1637587950000|2021-11-22 13:32:30|2354.5|2354.2|2354.7|2354.4|2354.7|2354.4|2354.5|2354.2|11
1637587960000|2021-11-22 13:32:40|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.3|2354|6
1637587970000|2021-11-22 13:32:50|2354.4|2354.1|2354.4|2354.1|2354.4|2354.1|2354.3|2354|3
1637587980000|2021-11-22 13:33:00|2354.1|2353.8|2354.6|2354.3|2354.6|2354.3|2354|2353.7|28
1637587990000|2021-11-22 13:33:10|2354.5|2354.2|2354.7|2354.4|2354.7|2354.4|2354.5|2354.2|8
1637588000000|2021-11-22 13:33:20|2355|2354.7|2355.3|2355|2355.3|2355|2355|2354.7|14
1637588010000|2021-11-22 13:33:30|2355.2|2354.9|2355.5|2355.2|2355.7|2355.4|2355.2|2354.9|23
1637588020000|2021-11-22 13:33:40|2355.6|2355.3|2355.5|2355.2|2355.8|2355.5|2355.5|2355.2|35
1637588030000|2021-11-22 13:33:50|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|6
1637588040000|2021-11-22 13:34:00|2355.6|2355.3|2355.8|2355.5|2355.9|2355.6|2355.6|2355.3|10
1637588050000|2021-11-22 13:34:10|2355.9|2355.6|2355.7|2355.4|2356|2355.7|2355.7|2355.4|27
1637588060000|2021-11-22 13:34:20|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|7
1637588070000|2021-11-22 13:34:30|2356.1|2355.8|2355.5|2355.2|2356.2|2355.9|2355.5|2355.2|55
1637588080000|2021-11-22 13:34:40|2355.4|2355.1|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|22
1637588090000|2021-11-22 13:34:50|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|6
1637588100000|2021-11-22 13:35:00|2355.4|2355.1|2355.5|2355.2|2355.5|2355.2|2355.3|2355|13
1637588110000|2021-11-22 13:35:10|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.3|2355|1
1637588120000|2021-11-22 13:35:20|2355.4|2355.1|2355.3|2355|2355.4|2355.1|2355.2|2354.9|7
1637588130000|2021-11-22 13:35:30|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|7
1637588140000|2021-11-22 13:35:40|2355.3|2355|2355.1|2354.8|2355.3|2355|2355.1|2354.8|3
1637588150000|2021-11-22 13:35:50|2355|2354.7|2355.1|2354.8|2355.1|2354.8|2355|2354.7|3
1637588160000|2021-11-22 13:36:00|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|1
1637588170000|2021-11-22 13:36:10|2355.1|2354.8|2355.5|2355.2|2355.5|2355.2|2355.1|2354.8|6
1637588180000|2021-11-22 13:36:20|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.4|2355.1|12
1637588190000|2021-11-22 13:36:30|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|6
1637588200000|2021-11-22 13:36:40|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|2
1637588220000|2021-11-22 13:37:00|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|5
1637588230000|2021-11-22 13:37:10|2355|2354.7|2355|2354.7|2355|2354.7|2355|2354.7|0
1637588240000|2021-11-22 13:37:20|2355.1|2354.8|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|5
1637588250000|2021-11-22 13:37:30|2355.1|2354.8|2355.1|2354.8|2355.1|2354.8|2354.8|2354.5|26
1637588260000|2021-11-22 13:37:40|2355|2354.7|2355.2|2354.9|2355.2|2354.9|2355|2354.7|2
1637588270000|2021-11-22 13:37:50|2355.4|2355.1|2355.8|2355.5|2355.8|2355.5|2355.4|2355.1|18
1637588280000|2021-11-22 13:38:00|2356.3|2356|2356|2355.7|2356.3|2356|2355.9|2355.6|30
1637588290000|2021-11-22 13:38:10|2355.9|2355.6|2355.9|2355.6|2356|2355.7|2355.9|2355.6|3
1637588300000|2021-11-22 13:38:20|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|3
1637588310000|2021-11-22 13:38:30|||||||||2
1637588320000|2021-11-22 13:38:40|2355.9|2355.6|2355.6|2355.3|2355.9|2355.6|2355.4|2355.1|32
1637588330000|2021-11-22 13:38:50|2355.7|2355.4|2355.9|2355.6|2355.9|2355.6|2355.6|2355.3|15
1637588340000|2021-11-22 13:39:00|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.6|2355.3|23
1637588350000|2021-11-22 13:39:10|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|13
1637588360000|2021-11-22 13:39:20|2356.4|2356.1|2356.2|2355.9|2356.4|2356.1|2356.1|2355.8|13
1637588370000|2021-11-22 13:39:30|2356.1|2355.8|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|0
1637588380000|2021-11-22 13:39:40|||||||||2
1637588390000|2021-11-22 13:39:50|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|3
1637588400000|2021-11-22 13:40:00|||||||||6
1637588410000|2021-11-22 13:40:10|2356|2355.7|2355.3|2355|2356|2355.7|2355.3|2355|14
1637588420000|2021-11-22 13:40:20|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355|2354.7|25
1637588430000|2021-11-22 13:40:30|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.3|2355|13
1637588440000|2021-11-22 13:40:40|2355.3|2355|2355.4|2355.1|2355.5|2355.2|2355.3|2355|2
1637588450000|2021-11-22 13:40:50|2355.5|2355.2|2355.4|2355.1|2355.5|2355.2|2355.4|2355.1|1
1637588460000|2021-11-22 13:41:00|2355.5|2355.2|2355|2354.7|2355.5|2355.2|2355|2354.7|9
1637588470000|2021-11-22 13:41:10|2354.9|2354.6|2355.2|2354.9|2355.2|2354.9|2354.9|2354.6|10
1637588480000|2021-11-22 13:41:20|2355.3|2355|2355.6|2355.3|2355.7|2355.4|2355.3|2355|4
1637588490000|2021-11-22 13:41:30|2355.7|2355.4|2356|2355.7|2356.1|2355.8|2355.7|2355.4|9
1637588500000|2021-11-22 13:41:40|2355.8|2355.5|2355.5|2355.2|2355.9|2355.6|2355.5|2355.2|1
1637588510000|2021-11-22 13:41:50|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.6|2355.3|9
1637588520000|2021-11-22 13:42:00|2355.7|2355.4|2355.5|2355.2|2355.7|2355.4|2355.5|2355.2|3
1637588530000|2021-11-22 13:42:10|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|3
1637588540000|2021-11-22 13:42:20|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|9
1637588550000|2021-11-22 13:42:30|2355.8|2355.5|2355.6|2355.3|2355.8|2355.5|2355.6|2355.3|7
1637588560000|2021-11-22 13:42:40|2355.5|2355.2|2355.7|2355.4|2355.7|2355.4|2355.4|2355.1|21
1637588570000|2021-11-22 13:42:50|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|0
1637588580000|2021-11-22 13:43:00|2356|2355.7|2355.9|2355.6|2356|2355.7|2355.9|2355.6|4
1637588590000|2021-11-22 13:43:10|2356|2355.7|2355.4|2355.1|2356|2355.7|2355.4|2355.1|13
1637588600000|2021-11-22 13:43:20|2355.3|2355|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|11
1637588610000|2021-11-22 13:43:30|2355.4|2355.1|2355.2|2354.9|2355.4|2355.1|2355.2|2354.9|5
1637588620000|2021-11-22 13:43:40|2355.3|2355|2355.3|2355|2355.4|2355.1|2355.3|2355|6
1637588630000|2021-11-22 13:43:50|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|0
1637588640000|2021-11-22 13:44:00|2355.3|2355|2355.3|2355|2355.3|2355|2355.3|2355|4
1637588650000|2021-11-22 13:44:10|2355.2|2354.9|2354.9|2354.6|2355.2|2354.9|2354.9|2354.6|10
1637588660000|2021-11-22 13:44:20|2355|2354.7|2355|2354.7|2355|2354.7|2354.9|2354.6|0
1637588670000|2021-11-22 13:44:30|2354.9|2354.6|2355|2354.7|2355|2354.7|2354.9|2354.6|1
1637588680000|2021-11-22 13:44:40|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|2354.9|2354.6|3
1637588700000|2021-11-22 13:45:00|2355|2354.7|2355|2354.7|2355|2354.7|2354.9|2354.6|4
1637588710000|2021-11-22 13:45:10|2354.9|2354.6|2355.4|2355.1|2355.4|2355.1|2354.8|2354.5|17
1637588720000|2021-11-22 13:45:20|||||||||1
1637588730000|2021-11-22 13:45:30|2355.5|2355.2|2355.2|2354.9|2355.5|2355.2|2355.2|2354.9|10
1637588740000|2021-11-22 13:45:40|2355.1|2354.8|2355|2354.7|2355.2|2354.9|2355|2354.7|4
1637588750000|2021-11-22 13:45:50|2354.9|2354.6|2354.8|2354.5|2354.9|2354.6|2354.7|2354.4|4
1637588760000|2021-11-22 13:46:00|2354.7|2354.4|2355.3|2355|2355.3|2355|2354.7|2354.4|11
1637588770000|2021-11-22 13:46:10|2355.2|2354.9|2355.3|2355|2355.3|2355|2355.2|2354.9|0
1637588780000|2021-11-22 13:46:20|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|2355.4|2355.1|4
1637588790000|2021-11-22 13:46:30|2355.5|2355.2|2355.3|2355|2355.5|2355.2|2355.3|2355|9
1637588800000|2021-11-22 13:46:40|||||||||3
1637588810000|2021-11-22 13:46:50|2355|2354.7|2355.1|2354.8|2355.1|2354.8|2354.9|2354.6|16
1637588820000|2021-11-22 13:47:00|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|28
1637588830000|2021-11-22 13:47:10|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2355.4|2355.1|12
1637588840000|2021-11-22 13:47:20|||||||||4
1637588850000|2021-11-22 13:47:30|2355.3|2355|2355.3|2355|2355.3|2355|2355|2354.7|18
1637588860000|2021-11-22 13:47:40|2355.2|2354.9|2355.2|2354.9|2355.2|2354.9|2355.1|2354.8|6
1637588870000|2021-11-22 13:47:50|2355.3|2355|2355.7|2355.4|2355.8|2355.5|2355.3|2355|15
1637588880000|2021-11-22 13:48:00|2355.6|2355.3|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|11
1637588900000|2021-11-22 13:48:20|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|10
1637588910000|2021-11-22 13:48:30|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|2355.7|2355.4|3
1637588920000|2021-11-22 13:48:40|2355.8|2355.5|2355.8|2355.5|2355.8|2355.5|2355.7|2355.4|8
1637588930000|2021-11-22 13:48:50|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.6|2355.3|5
1637588940000|2021-11-22 13:49:00|2355.5|2355.2|2356|2355.7|2356|2355.7|2355.5|2355.2|22
1637588950000|2021-11-22 13:49:10|2356.1|2355.8|2355.9|2355.6|2356.1|2355.8|2355.8|2355.5|22
1637588960000|2021-11-22 13:49:20|2356|2355.7|2356.1|2355.8|2356.1|2355.8|2355.9|2355.6|1
1637588970000|2021-11-22 13:49:30|2356.2|2355.9|2356.1|2355.8|2356.2|2355.9|2356.1|2355.8|3
1637588980000|2021-11-22 13:49:40|2356.3|2356|2356.2|2355.9|2356.3|2356|2356.2|2355.9|4
1637588990000|2021-11-22 13:49:50|2356.3|2356|2356|2355.7|2356.3|2356|2356|2355.7|24
1637589000000|2021-11-22 13:50:00|2356.1|2355.8|2355.5|2355.2|2356.1|2355.8|2355.5|2355.2|23
1637589010000|2021-11-22 13:50:10|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.8|2355.5|7
1637589020000|2021-11-22 13:50:20|2356.1|2355.8|2355.9|2355.6|2356.2|2355.9|2355.9|2355.6|8
1637589030000|2021-11-22 13:50:30|2356|2355.7|2355.7|2355.4|2356|2355.7|2355.6|2355.3|6
1637589040000|2021-11-22 13:50:40|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.6|2355.3|3
1637589050000|2021-11-22 13:50:50|2355.6|2355.3|2355.7|2355.4|2355.7|2355.4|2355.6|2355.3|5
1637589060000|2021-11-22 13:51:00|2355.6|2355.3|2355.8|2355.5|2355.8|2355.5|2355.5|2355.2|20
1637589070000|2021-11-22 13:51:10|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|2
1637589080000|2021-11-22 13:51:20|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|19
1637589090000|2021-11-22 13:51:30|2355.9|2355.6|2355.8|2355.5|2355.9|2355.6|2355.8|2355.5|88
1637589100000|2021-11-22 13:51:40|2355.9|2355.6|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|8
1637589110000|2021-11-22 13:51:50|2356|2355.7|2356|2355.7|2356|2355.7|2356|2355.7|2
1637589120000|2021-11-22 13:52:00|2355.9|2355.6|2356.1|2355.8|2356.1|2355.8|2355.8|2355.5|11
1637589130000|2021-11-22 13:52:10|2356.2|2355.9|2356.4|2356.1|2356.5|2356.2|2356.2|2355.9|58
1637589140000|2021-11-22 13:52:20|2356.5|2356.2|2356.5|2356.2|2356.7|2356.4|2356.5|2356.2|5
1637589150000|2021-11-22 13:52:30|2356.6|2356.3|2356.3|2356|2356.6|2356.3|2356.3|2356|10
1637589160000|2021-11-22 13:52:40|2356.4|2356.1|2356.3|2356|2356.4|2356.1|2356.3|2356|2
1637589170000|2021-11-22 13:52:50|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|4
1637589180000|2021-11-22 13:53:00|2356.6|2356.3|2356.3|2356|2356.6|2356.3|2356.3|2356|11
1637589190000|2021-11-22 13:53:10|2356.2|2355.9|2356.3|2356|2356.3|2356|2356.2|2355.9|5
1637589200000|2021-11-22 13:53:20|2356.5|2356.2|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|7
1637589210000|2021-11-22 13:53:30|2356.9|2356.6|2356.4|2356.1|2357.1|2356.8|2356.4|2356.1|32
1637589220000|2021-11-22 13:53:40|2356.5|2356.2|2356.7|2356.4|2356.8|2356.5|2356.5|2356.2|12
1637589230000|2021-11-22 13:53:50|2356.6|2356.3|2356.6|2356.3|2356.7|2356.4|2356.5|2356.2|5
1637589240000|2021-11-22 13:54:00|2356.4|2356.1|2356.5|2356.2|2356.5|2356.2|2356.4|2356.1|2
1637589250000|2021-11-22 13:54:10|2356.6|2356.3|2356.7|2356.4|2356.7|2356.4|2356.5|2356.2|12
1637589260000|2021-11-22 13:54:20|2356.8|2356.5|2357.1|2356.8|2357.1|2356.8|2356.8|2356.5|10
1637589270000|2021-11-22 13:54:30|2356.9|2356.6|2357.2|2356.9|2357.2|2356.9|2356.9|2356.6|12
1637589280000|2021-11-22 13:54:40|2357.3|2357|2357.3|2357|2357.3|2357|2357.1|2356.8|6
1637589290000|2021-11-22 13:54:50|2357.2|2356.9|2357.3|2357|2357.4|2357.1|2357.1|2356.8|12
1637589300000|2021-11-22 13:55:00|2357.4|2357.1|2357.7|2357.4|2357.7|2357.4|2357.2|2356.9|39
1637589310000|2021-11-22 13:55:10|2357.8|2357.5|2357.7|2357.4|2358|2357.7|2357.6|2357.3|21
1637589320000|2021-11-22 13:55:20|2357.8|2357.5|2358.2|2357.9|2358.4|2358.1|2357.7|2357.4|22
1637589330000|2021-11-22 13:55:30|2358.1|2357.8|2358.2|2357.9|2358.4|2358.1|2358|2357.7|44
1637589340000|2021-11-22 13:55:40|2358.4|2358.1|2358.4|2358.1|2358.6|2358.3|2358.4|2358.1|15
1637589350000|2021-11-22 13:55:50|2358.5|2358.2|2358.1|2357.8|2358.5|2358.2|2358.1|2357.8|8
1637589360000|2021-11-22 13:56:00|2358.2|2357.9|2358.5|2358.2|2358.5|2358.2|2358|2357.7|108
1637589370000|2021-11-22 13:56:10|2358.6|2358.3|2358.7|2358.4|2358.7|2358.4|2358.6|2358.3|7
1637589380000|2021-11-22 13:56:20|2358.8|2358.5|2359.2|2358.9|2359.3|2359|2358.8|2358.5|23
1637589390000|2021-11-22 13:56:30|2359.3|2359|2359|2358.7|2359.4|2359.1|2358.9|2358.6|19
1637589400000|2021-11-22 13:56:40|2358.9|2358.6|2359.2|2358.9|2359.2|2358.9|2358.8|2358.5|15
1637589410000|2021-11-22 13:56:50|2359.3|2359|2359.3|2359|2359.3|2359|2359.2|2358.9|9
1637589420000|2021-11-22 13:57:00|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359.2|2358.9|9
1637589430000|2021-11-22 13:57:10|2359.2|2358.9|2359.2|2358.9|2359.2|2358.9|2359.1|2358.8|7
1637589440000|2021-11-22 13:57:20|2359.1|2358.8|2359.1|2358.8|2359.2|2358.9|2359|2358.7|14
1637589450000|2021-11-22 13:57:30|2359.2|2358.9|2358.4|2358.1|2359.2|2358.9|2358.4|2358.1|26
1637589460000|2021-11-22 13:57:40|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.1|2357.8|13
1637589470000|2021-11-22 13:57:50|2358.3|2358|2358.2|2357.9|2358.3|2358|2358.1|2357.8|33
1637589480000|2021-11-22 13:58:00|2358.3|2358|2358.3|2358|2358.3|2358|2358.2|2357.9|11
1637589490000|2021-11-22 13:58:10|2358.2|2357.9|2358.5|2358.2|2358.7|2358.4|2358.2|2357.9|17
1637589510000|2021-11-22 13:58:30|2358.6|2358.3|2358.3|2358|2358.6|2358.3|2358.3|2358|11
1637589520000|2021-11-22 13:58:40|2358.4|2358.1|2358.3|2358|2358.4|2358.1|2358.3|2358|3
1637589530000|2021-11-22 13:58:50|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|2358.2|2357.9|10
1637589540000|2021-11-22 13:59:00|2358.3|2358|2358.4|2358.1|2358.5|2358.2|2358.3|2358|12
1637589560000|2021-11-22 13:59:20|2358.5|2358.2|2358.2|2357.9|2358.5|2358.2|2358|2357.7|33
1637589570000|2021-11-22 13:59:30|2358.4|2358.1|2358.2|2357.9|2358.5|2358.2|2358.2|2357.9|4
1637589580000|2021-11-22 13:59:40|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2358|2357.7|75
1637589590000|2021-11-22 13:59:50|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2358|2357.7|12
1637589600000|2021-11-22 14:00:00|2358|2357.7|2360.6|2360.3|2360.6|2360.3|2357.5|2357.2|508
1637589610000|2021-11-22 14:00:10|2360.5|2360.2|2360.5|2360.2|2361.3|2361|2360.3|2360|320
1637589620000|2021-11-22 14:00:20|2360.7|2360.4|2361.8|2361.5|2362|2361.7|2360.4|2360.1|120
1637589630000|2021-11-22 14:00:30|2362.1|2361.8|2361.6|2361.3|2362.2|2361.9|2361.4|2361.1|48
1637589640000|2021-11-22 14:00:40|2361.5|2361.2|2361|2360.7|2361.6|2361.3|2360.1|2359.8|98
1637589650000|2021-11-22 14:00:50|2360.9|2360.6|2360.8|2360.5|2361.3|2361|2360.7|2360.4|24
1637589660000|2021-11-22 14:01:00|2360.9|2360.6|2359.9|2359.6|2361|2360.7|2359.8|2359.5|60
1637589670000|2021-11-22 14:01:10|2359.8|2359.5|2360.4|2360.1|2360.5|2360.2|2358.7|2358.4|85
1637589680000|2021-11-22 14:01:20|2360.3|2360|2361.1|2360.8|2361.2|2360.9|2360.2|2359.9|45
1637589690000|2021-11-22 14:01:30|2361|2360.7|2361.9|2361.6|2361.9|2361.6|2361|2360.7|47
1637589700000|2021-11-22 14:01:40|2361.8|2361.5|2362.9|2362.6|2362.9|2362.6|2361.8|2361.5|58
1637589710000|2021-11-22 14:01:50|2362.8|2362.5|2363.4|2363.1|2363.4|2363.1|2362.6|2362.3|69
1637589720000|2021-11-22 14:02:00|2363.5|2363.2|2363.7|2363.4|2364.3|2364|2363.3|2363|95
1637589730000|2021-11-22 14:02:10|2363.8|2363.5|2364.7|2364.4|2364.7|2364.4|2363.7|2363.4|174
1637589740000|2021-11-22 14:02:20|2364.6|2364.3|2364.6|2364.3|2364.7|2364.4|2364.4|2364.1|58
1637589750000|2021-11-22 14:02:30|2364.7|2364.4|2365.4|2365.1|2365.4|2365.1|2364.5|2364.2|70
1637589760000|2021-11-22 14:02:40|2365.3|2365|2365.1|2364.8|2365.5|2365.2|2364.3|2364|127
1637589770000|2021-11-22 14:02:50|2365.2|2364.9|2365.5|2365.2|2365.7|2365.4|2365.2|2364.9|179
1637589780000|2021-11-22 14:03:00|2365.4|2365.1|2365|2364.7|2365.5|2365.2|2364.1|2363.8|91
1637589790000|2021-11-22 14:03:10|2365.3|2365|2366.1|2365.8|2366.1|2365.8|2365.2|2364.9|133
1637589800000|2021-11-22 14:03:20|2366.2|2365.9|2367.1|2366.8|2367.1|2366.8|2366.2|2365.9|144
1637589810000|2021-11-22 14:03:30|2367.3|2367|2367.4|2367.1|2367.5|2367.2|2367|2366.7|61
1637589820000|2021-11-22 14:03:40|2367.3|2367|2367.8|2367.5|2367.8|2367.5|2367.1|2366.8|171
1637589830000|2021-11-22 14:03:50|2368|2367.7|2368.9|2368.6|2368.9|2368.6|2368|2367.7|162
1637589840000|2021-11-22 14:04:00|2369|2368.7|2369.1|2368.8|2369.1|2368.8|2368.5|2368.2|156
1637589850000|2021-11-22 14:04:10|2369|2368.7|2368.9|2368.6|2369.2|2368.9|2368.8|2368.5|60
1637589860000|2021-11-22 14:04:20|2369.1|2368.8|2369.1|2368.8|2369.2|2368.9|2368.9|2368.6|66
1637589870000|2021-11-22 14:04:30|2369.2|2368.9|2370.9|2370.6|2371|2370.7|2369.1|2368.8|350
1637589880000|2021-11-22 14:04:40|2370.8|2370.5|2370.4|2370.1|2370.9|2370.6|2370.4|2370.1|119
1637589890000|2021-11-22 14:04:50|2370.3|2370|2370.3|2370|2370.3|2370|2370.2|2369.9|45
1637589900000|2021-11-22 14:05:00|2370.2|2369.9|2368.5|2368.2|2370.2|2369.9|2368.4|2368.1|146
1637589910000|2021-11-22 14:05:10|2368.7|2368.4|2367.5|2367.2|2368.7|2368.4|2367.3|2367|118
1637589920000|2021-11-22 14:05:20|2367.4|2367.1|2367.5|2367.2|2367.8|2367.5|2367.1|2366.8|90
1637589930000|2021-11-22 14:05:30|2367.3|2367|2367.3|2367|2367.3|2367|2367.1|2366.8|70
1637589940000|2021-11-22 14:05:40|2367.7|2367.4|2367.1|2366.8|2367.7|2367.4|2367.1|2366.8|68
1637589950000|2021-11-22 14:05:50|2366.8|2366.5|2368.5|2368.2|2368.6|2368.3|2366.8|2366.5|253
1637589960000|2021-11-22 14:06:00|2368.6|2368.3|2369.8|2369.5|2369.9|2369.6|2368.5|2368.2|184
1637589970000|2021-11-22 14:06:10|2369.9|2369.6|2368.7|2368.4|2370.1|2369.8|2368.7|2368.4|121
1637589980000|2021-11-22 14:06:20|2368.8|2368.5|2369.4|2369.1|2369.4|2369.1|2368.8|2368.5|19
1637589990000|2021-11-22 14:06:30|2369.3|2369|2367.9|2367.6|2369.3|2369|2367.8|2367.5|250
1637590000000|2021-11-22 14:06:40|2367.8|2367.5|2367|2366.7|2367.9|2367.6|2367|2366.7|28
1637590010000|2021-11-22 14:06:50|2367.1|2366.8|2366.7|2366.4|2367.4|2367.1|2366.4|2366.1|73
1637590020000|2021-11-22 14:07:00|2367.1|2366.8|2368.5|2368.2|2368.5|2368.2|2367.1|2366.8|43
1637590030000|2021-11-22 14:07:10|2368.4|2368.1|2368.6|2368.3|2368.6|2368.3|2368.3|2368|31
1637590040000|2021-11-22 14:07:20|2368.7|2368.4|2369.5|2369.2|2369.5|2369.2|2368.7|2368.4|17
1637590050000|2021-11-22 14:07:30|2369.6|2369.3|2368.8|2368.5|2369.7|2369.4|2368.8|2368.5|62
1637590060000|2021-11-22 14:07:40|2368.9|2368.6|2369.7|2369.4|2369.7|2369.4|2368.9|2368.6|93
1637590070000|2021-11-22 14:07:50|2369.8|2369.5|2369.7|2369.4|2369.9|2369.6|2369.7|2369.4|26
1637590080000|2021-11-22 14:08:00|2369.6|2369.3|2369|2368.7|2369.6|2369.3|2368.9|2368.6|43
1637590090000|2021-11-22 14:08:10|2369.1|2368.8|2369.6|2369.3|2369.6|2369.3|2369.1|2368.8|31
1637590100000|2021-11-22 14:08:20|2369.5|2369.2|2369.1|2368.8|2369.6|2369.3|2368.5|2368.2|47
1637590110000|2021-11-22 14:08:30|2369|2368.7|2369|2368.7|2369.1|2368.8|2368.2|2367.9|38
1637590120000|2021-11-22 14:08:40|2368.8|2368.5|2368|2367.7|2368.8|2368.5|2367.6|2367.3|30
1637590130000|2021-11-22 14:08:50|2367.9|2367.6|2368.3|2368|2368.3|2368|2367.9|2367.6|11
1637590140000|2021-11-22 14:09:00|2368.1|2367.8|2367.9|2367.6|2368.2|2367.9|2367.5|2367.2|36
1637590150000|2021-11-22 14:09:10|2367.8|2367.5|2367.2|2366.9|2368.2|2367.9|2367.2|2366.9|88
1637590160000|2021-11-22 14:09:20|2367|2366.7|2367.2|2366.9|2367.4|2367.1|2367|2366.7|22
1637590170000|2021-11-22 14:09:30|2367|2366.7|2367.3|2367|2367.4|2367.1|2366.9|2366.6|42
1637590180000|2021-11-22 14:09:40|2367.4|2367.1|2367.6|2367.3|2367.6|2367.3|2367.3|2367|37
1637590190000|2021-11-22 14:09:50|2367.7|2367.4|2367.5|2367.2|2367.8|2367.5|2367.3|2367|7
1637590200000|2021-11-22 14:10:00|2367.4|2367.1|2367.8|2367.5|2367.8|2367.5|2367.4|2367.1|24
1637590210000|2021-11-22 14:10:10|2367.9|2367.6|2367.9|2367.6|2368|2367.7|2367.9|2367.6|9
1637590220000|2021-11-22 14:10:20|2367.8|2367.5|2367.9|2367.6|2367.9|2367.6|2367.7|2367.4|27
1637590230000|2021-11-22 14:10:30|2368|2367.7|2367.6|2367.3|2368|2367.7|2367.6|2367.3|39
1637590240000|2021-11-22 14:10:40|2367.7|2367.4|2367.6|2367.3|2367.7|2367.4|2367.4|2367.1|34
1637590250000|2021-11-22 14:10:50|2367.7|2367.4|2368.1|2367.8|2368.1|2367.8|2367.6|2367.3|36
1637590260000|2021-11-22 14:11:00|2368|2367.7|2367.9|2367.6|2368.2|2367.9|2367.9|2367.6|39
1637590270000|2021-11-22 14:11:10|2367.7|2367.4|2366.9|2366.6|2367.7|2367.4|2366.8|2366.5|68
1637590280000|2021-11-22 14:11:20|2366.8|2366.5|2366.2|2365.9|2366.9|2366.6|2366.2|2365.9|34
1637590290000|2021-11-22 14:11:30|2366.1|2365.8|2365.3|2365|2366.2|2365.9|2365.3|2365|67
1637590300000|2021-11-22 14:11:40|2365.2|2364.9|2365.2|2364.9|2365.2|2364.9|2365.1|2364.8|26
1637590310000|2021-11-22 14:11:50|2365.1|2364.8|2365.4|2365.1|2365.5|2365.2|2365.1|2364.8|26
1637590320000|2021-11-22 14:12:00|2365.5|2365.2|2364.7|2364.4|2365.5|2365.2|2364.5|2364.2|79
1637590330000|2021-11-22 14:12:10|2364.6|2364.3|2364.5|2364.2|2364.6|2364.3|2364.4|2364.1|18
1637590340000|2021-11-22 14:12:20|2364.3|2364|2364.1|2363.8|2364.3|2364|2364.1|2363.8|42
1637590350000|2021-11-22 14:12:30|2364.2|2363.9|2364.2|2363.9|2364.3|2364|2364|2363.7|25
1637590360000|2021-11-22 14:12:40|2364|2363.7|2364|2363.7|2364.2|2363.9|2364|2363.7|24
1637590370000|2021-11-22 14:12:50|2364.1|2363.8|2363.9|2363.6|2364.1|2363.8|2363.9|2363.6|24
1637590380000|2021-11-22 14:13:00|2364|2363.7|2364.6|2364.3|2364.6|2364.3|2364|2363.7|30
1637590390000|2021-11-22 14:13:10|2364.7|2364.4|2364.8|2364.5|2365.3|2365|2364.7|2364.4|20
1637590400000|2021-11-22 14:13:20|2364.9|2364.6|2365.2|2364.9|2365.2|2364.9|2364.9|2364.6|4
1637590410000|2021-11-22 14:13:30|2365.3|2365|2365.3|2365|2365.5|2365.2|2365.2|2364.9|23
1637590420000|2021-11-22 14:13:40|2365.4|2365.1|2365.3|2365|2365.4|2365.1|2365.2|2364.9|13
1637590430000|2021-11-22 14:13:50|2365.4|2365.1|2366|2365.7|2366|2365.7|2365.4|2365.1|18
1637590440000|2021-11-22 14:14:00|2365.9|2365.6|2365.3|2365|2365.9|2365.6|2365.2|2364.9|28
1637590450000|2021-11-22 14:14:10|2365.4|2365.1|2365.2|2364.9|2365.6|2365.3|2365.2|2364.9|14
1637590460000|2021-11-22 14:14:20|2365.1|2364.8|2364.8|2364.5|2365.2|2364.9|2364.8|2364.5|14
1637590470000|2021-11-22 14:14:30|2364.4|2364.1|2363.6|2363.3|2364.4|2364.1|2363.6|2363.3|96
1637590480000|2021-11-22 14:14:40|2363.5|2363.2|2363.2|2362.9|2363.5|2363.2|2363.2|2362.9|45
1637590490000|2021-11-22 14:14:50|2363.1|2362.8|2363.2|2362.9|2363.3|2363|2363.1|2362.8|20
1637590500000|2021-11-22 14:15:00|2363.3|2363|2362.2|2361.9|2363.3|2363|2362.1|2361.8|68
1637590510000|2021-11-22 14:15:10|2362.1|2361.8|2362.1|2361.8|2362.4|2362.1|2362|2361.7|77
1637590520000|2021-11-22 14:15:20|2362.2|2361.9|2362|2361.7|2362.2|2361.9|2361.9|2361.6|79
1637590530000|2021-11-22 14:15:30|2361.9|2361.6|2361.3|2361|2362|2361.7|2361|2360.7|74
1637590540000|2021-11-22 14:15:40|2361.2|2360.9|2362.1|2361.8|2362.2|2361.9|2361.2|2360.9|37
1637590550000|2021-11-22 14:15:50|2362|2361.7|2362.8|2362.5|2362.8|2362.5|2362|2361.7|64
1637590560000|2021-11-22 14:16:00|2362.9|2362.6|2361.7|2361.4|2362.9|2362.6|2361.5|2361.2|47
1637590570000|2021-11-22 14:16:10|2361.8|2361.5|2362.3|2362|2362.3|2362|2361.7|2361.4|15
1637590580000|2021-11-22 14:16:20|2362.4|2362.1|2362.8|2362.5|2362.9|2362.6|2362.3|2362|40
1637590590000|2021-11-22 14:16:30|2362.9|2362.6|2363.6|2363.3|2364|2363.7|2362.9|2362.6|58
1637590600000|2021-11-22 14:16:40|2363.7|2363.4|2363.8|2363.5|2364|2363.7|2363.5|2363.2|66
1637590610000|2021-11-22 14:16:50|2363.9|2363.6|2364.6|2364.3|2364.8|2364.5|2363.8|2363.5|26
1637590620000|2021-11-22 14:17:00|2364.1|2363.8|2363.3|2363|2364.2|2363.9|2363.3|2363|44
1637590630000|2021-11-22 14:17:10|2363.5|2363.2|2363.7|2363.4|2363.7|2363.4|2363.5|2363.2|20
1637590640000|2021-11-22 14:17:20|2363.9|2363.6|2364.6|2364.3|2364.6|2364.3|2363.9|2363.6|24
1637590650000|2021-11-22 14:17:30|2364.7|2364.4|2363.6|2363.3|2364.8|2364.5|2363.6|2363.3|36
1637590660000|2021-11-22 14:17:40|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.1|2362.8|22
1637590670000|2021-11-22 14:17:50|2363.6|2363.3|2364.1|2363.8|2364.1|2363.8|2363.6|2363.3|36
1637590680000|2021-11-22 14:18:00|2364|2363.7|2364.5|2364.2|2364.6|2364.3|2363.7|2363.4|40
1637590690000|2021-11-22 14:18:10|2364.4|2364.1|2364.6|2364.3|2364.7|2364.4|2364.4|2364.1|17
1637590700000|2021-11-22 14:18:20|2364.5|2364.2|2364.2|2363.9|2364.6|2364.3|2364.2|2363.9|25
1637590710000|2021-11-22 14:18:30|2364.4|2364.1|2363.3|2363|2364.4|2364.1|2363.2|2362.9|43
1637590720000|2021-11-22 14:18:40|2363.2|2362.9|2362.4|2362.1|2363.2|2362.9|2362.4|2362.1|63
1637590730000|2021-11-22 14:18:50|2362.3|2362|2363.1|2362.8|2363.1|2362.8|2362.3|2362|23
1637590740000|2021-11-22 14:19:00|2363.2|2362.9|2361.8|2361.5|2363.3|2363|2361.7|2361.4|59
1637590750000|2021-11-22 14:19:10|2361.9|2361.6|2360.2|2359.9|2361.9|2361.6|2360.2|2359.9|107
1637590760000|2021-11-22 14:19:20|2360.1|2359.8|2360.6|2360.3|2360.9|2360.6|2360.1|2359.8|223
1637590770000|2021-11-22 14:19:30|2360.7|2360.4|2360.6|2360.3|2360.9|2360.6|2360.2|2359.9|57
1637590780000|2021-11-22 14:19:40|2360.5|2360.2|2360.7|2360.4|2360.7|2360.4|2360.5|2360.2|21
1637590790000|2021-11-22 14:19:50|2360.8|2360.5|2360.5|2360.2|2360.8|2360.5|2360|2359.7|43
1637590800000|2021-11-22 14:20:00|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|41
1637590810000|2021-11-22 14:20:10|2360.2|2359.9|2360.5|2360.2|2360.5|2360.2|2360.2|2359.9|26
1637590820000|2021-11-22 14:20:20|2360.7|2360.4|2360.8|2360.5|2361.1|2360.8|2360.6|2360.3|54
1637590830000|2021-11-22 14:20:30|2360.9|2360.6|2361.2|2360.9|2361.4|2361.1|2360.8|2360.5|43
1637590840000|2021-11-22 14:20:40|2361.1|2360.8|2359.9|2359.6|2361.1|2360.8|2359.9|2359.6|63
1637590850000|2021-11-22 14:20:50|2359.5|2359.2|2359.8|2359.5|2360.1|2359.8|2359.3|2359|112
1637590860000|2021-11-22 14:21:00|2359.9|2359.6|2360.7|2360.4|2360.7|2360.4|2359.8|2359.5|40
1637590870000|2021-11-22 14:21:10|2360.8|2360.5|2359.9|2359.6|2360.8|2360.5|2359.7|2359.4|52
1637590880000|2021-11-22 14:21:20|2359.8|2359.5|2359.1|2358.8|2360.1|2359.8|2359|2358.7|74
1637590890000|2021-11-22 14:21:30|2359.2|2358.9|2358.7|2358.4|2359.4|2359.1|2358.7|2358.4|57
1637590900000|2021-11-22 14:21:40|2358.6|2358.3|2358.6|2358.3|2358.8|2358.5|2358.6|2358.3|28
1637590910000|2021-11-22 14:21:50|2358.7|2358.4|2358.9|2358.6|2359|2358.7|2358.7|2358.4|66
1637590920000|2021-11-22 14:22:00|2359|2358.7|2358.9|2358.6|2359|2358.7|2358.6|2358.3|48
1637590930000|2021-11-22 14:22:10|2359.2|2358.9|2358.6|2358.3|2359.5|2359.2|2358.6|2358.3|40
1637590940000|2021-11-22 14:22:20|2358.7|2358.4|2358.7|2358.4|2358.8|2358.5|2358.6|2358.3|126
1637590950000|2021-11-22 14:22:30|2358.8|2358.5|2359.5|2359.2|2359.5|2359.2|2358.8|2358.5|35
1637590960000|2021-11-22 14:22:40|2359.7|2359.4|2359.9|2359.6|2360.5|2360.2|2359.7|2359.4|49
1637590970000|2021-11-22 14:22:50|2360|2359.7|2360.9|2360.6|2361|2360.7|2360|2359.7|52
1637590980000|2021-11-22 14:23:00|2361|2360.7|2361|2360.7|2361.3|2361|2360.5|2360.2|41
1637590990000|2021-11-22 14:23:10|2361.1|2360.8|2360.4|2360.1|2361.1|2360.8|2360.4|2360.1|19
1637591000000|2021-11-22 14:23:20|2360|2359.7|2360.3|2360|2360.3|2360|2359.6|2359.3|21
1637591010000|2021-11-22 14:23:30|2360.5|2360.2|2360.5|2360.2|2361.1|2360.8|2360.2|2359.9|35
1637591020000|2021-11-22 14:23:40|2360.7|2360.4|2360.6|2360.3|2360.7|2360.4|2360.4|2360.1|12
1637591030000|2021-11-22 14:23:50|2360.8|2360.5|2360.2|2359.9|2360.8|2360.5|2360|2359.7|38
1637591040000|2021-11-22 14:24:00|2360.4|2360.1|2360|2359.7|2360.6|2360.3|2359.8|2359.5|26
1637591050000|2021-11-22 14:24:10|2360.1|2359.8|2359.3|2359|2360.2|2359.9|2359.3|2359|26
1637591060000|2021-11-22 14:24:20|2359.4|2359.1|2359.5|2359.2|2359.9|2359.6|2359.4|2359.1|18
1637591070000|2021-11-22 14:24:30|2359.8|2359.5|2359.4|2359.1|2359.8|2359.5|2359.4|2359.1|15
1637591080000|2021-11-22 14:24:40|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2359|2358.7|43
1637591090000|2021-11-22 14:24:50|2359.2|2358.9|2359|2358.7|2359.2|2358.9|2359|2358.7|27
1637591100000|2021-11-22 14:25:00|2359.2|2358.9|2358.5|2358.2|2359.2|2358.9|2357.9|2357.6|80
1637591110000|2021-11-22 14:25:10|2358.8|2358.5|2358.4|2358.1|2359|2358.7|2358.4|2358.1|41
1637591120000|2021-11-22 14:25:20|2358.5|2358.2|2359.4|2359.1|2359.4|2359.1|2358.5|2358.2|37
1637591130000|2021-11-22 14:25:30|2359.2|2358.9|2359.5|2359.2|2359.5|2359.2|2359.2|2358.9|15
1637591140000|2021-11-22 14:25:40|2359.4|2359.1|2359.2|2358.9|2359.5|2359.2|2359.2|2358.9|26
1637591150000|2021-11-22 14:25:50|2359.1|2358.8|2359.5|2359.2|2359.5|2359.2|2358.9|2358.6|35
1637591160000|2021-11-22 14:26:00|2359.6|2359.3|2359.3|2359|2359.9|2359.6|2359.2|2358.9|31
1637591170000|2021-11-22 14:26:10|2359.2|2358.9|2360|2359.7|2360.1|2359.8|2359.2|2358.9|26
1637591180000|2021-11-22 14:26:20|2359.9|2359.6|2359.8|2359.5|2360.1|2359.8|2359.7|2359.4|19
1637591190000|2021-11-22 14:26:30|2359.9|2359.6|2359.9|2359.6|2360.3|2360|2359.9|2359.6|20
1637591200000|2021-11-22 14:26:40|2359.8|2359.5|2359.4|2359.1|2359.8|2359.5|2359.4|2359.1|13
1637591210000|2021-11-22 14:26:50|2359.2|2358.9|2358.5|2358.2|2359.2|2358.9|2358.2|2357.9|45
1637591220000|2021-11-22 14:27:00|2358.6|2358.3|2358.2|2357.9|2358.7|2358.4|2358.2|2357.9|29
1637591230000|2021-11-22 14:27:10|2358.1|2357.8|2357.4|2357.1|2358.1|2357.8|2357.3|2357|111
1637591240000|2021-11-22 14:27:20|2357.2|2356.9|2357.2|2356.9|2357.6|2357.3|2357|2356.7|64
1637591250000|2021-11-22 14:27:30|2357.3|2357|2357.8|2357.5|2358.1|2357.8|2357.2|2356.9|49
1637591260000|2021-11-22 14:27:40|2358.1|2357.8|2359.7|2359.4|2359.7|2359.4|2358|2357.7|38
1637591270000|2021-11-22 14:27:50|2359.9|2359.6|2359.4|2359.1|2359.9|2359.6|2359.1|2358.8|37
1637591280000|2021-11-22 14:28:00|2359.5|2359.2|2359.5|2359.2|2359.7|2359.4|2359.2|2358.9|22
1637591290000|2021-11-22 14:28:10|2359.6|2359.3|2359.7|2359.4|2359.9|2359.6|2359.4|2359.1|22
1637591300000|2021-11-22 14:28:20|2359.8|2359.5|2359.2|2358.9|2359.8|2359.5|2359.2|2358.9|13
1637591310000|2021-11-22 14:28:30|2359.3|2359|2358.7|2358.4|2359.3|2359|2358.6|2358.3|39
1637591320000|2021-11-22 14:28:40|2358.6|2358.3|2359.9|2359.6|2359.9|2359.6|2358.6|2358.3|32
1637591330000|2021-11-22 14:28:50|2360|2359.7|2360.6|2360.3|2360.7|2360.4|2359.9|2359.6|45
1637591340000|2021-11-22 14:29:00|2360.7|2360.4|2360.1|2359.8|2360.9|2360.6|2360.1|2359.8|31
1637591350000|2021-11-22 14:29:10|2359.9|2359.6|2360.4|2360.1|2360.4|2360.1|2359.9|2359.6|25
1637591360000|2021-11-22 14:29:20|2360.5|2360.2|2361.5|2361.2|2361.6|2361.3|2360.3|2360|58
1637591370000|2021-11-22 14:29:30|2361.6|2361.3|2360.9|2360.6|2361.7|2361.4|2360.7|2360.4|67
1637591380000|2021-11-22 14:29:40|2361|2360.7|2361|2360.7|2361.3|2361|2360.9|2360.6|88
1637591390000|2021-11-22 14:29:50|2360.9|2360.6|2359.1|2358.8|2361.2|2360.9|2358.8|2358.5|167
1637591400000|2021-11-22 14:30:00|2359|2358.7|2357|2356.7|2361|2360.7|2356.6|2356.3|1144
1637591410000|2021-11-22 14:30:10|2356.7|2356.4|2357|2356.7|2357.7|2357.4|2356.6|2356.3|300
1637591420000|2021-11-22 14:30:20|2356.7|2356.4|2357.5|2357.2|2357.5|2357.2|2356.2|2355.9|238
1637591430000|2021-11-22 14:30:30|2357.3|2357|2356.6|2356.3|2357.7|2357.4|2356.6|2356.3|99
1637591440000|2021-11-22 14:30:40|2356.5|2356.2|2356.8|2356.5|2357.2|2356.9|2356.3|2356|73
1637591450000|2021-11-22 14:30:50|2356.7|2356.4|2356.5|2356.2|2356.8|2356.5|2356.2|2355.9|126
1637591460000|2021-11-22 14:31:00|2356.4|2356.1|2355.9|2355.6|2356.5|2356.2|2355.4|2355.1|272
1637591470000|2021-11-22 14:31:10|2355.7|2355.4|2354.8|2354.5|2356.2|2355.9|2354.8|2354.5|251
1637591480000|2021-11-22 14:31:20|2354.6|2354.3|2355.2|2354.9|2355.2|2354.9|2354.6|2354.3|137
1637591490000|2021-11-22 14:31:30|2355.1|2354.8|2356.3|2356|2356.3|2356|2355|2354.7|172
1637591500000|2021-11-22 14:31:40|2356.6|2356.3|2356.6|2356.3|2356.9|2356.6|2356.2|2355.9|191
1637591510000|2021-11-22 14:31:50|2356.7|2356.4|2357|2356.7|2357|2356.7|2356.6|2356.3|182
1637591520000|2021-11-22 14:32:00|2356.8|2356.5|2356.7|2356.4|2357.3|2357|2356.1|2355.8|336
1637591530000|2021-11-22 14:32:10|2356.6|2356.3|2355.9|2355.6|2356.6|2356.3|2355.2|2354.9|207
1637591540000|2021-11-22 14:32:20|2355.8|2355.5|2355.1|2354.8|2355.8|2355.5|2355.1|2354.8|84
1637591550000|2021-11-22 14:32:30|2355.2|2354.9|2354.9|2354.6|2355.2|2354.9|2354.8|2354.5|126
1637591560000|2021-11-22 14:32:40|2355|2354.7|2353.7|2353.4|2355.2|2354.9|2353.7|2353.4|185
1637591570000|2021-11-22 14:32:50|2353.6|2353.3|2353.4|2353.1|2353.8|2353.5|2353.2|2352.9|183
1637591580000|2021-11-22 14:33:00|2353.6|2353.3|2352.4|2352.1|2353.7|2353.4|2352.2|2351.9|205
1637591590000|2021-11-22 14:33:10|2352.3|2352|2352|2351.7|2352.5|2352.2|2351.7|2351.4|133
1637591600000|2021-11-22 14:33:20|2352.1|2351.8|2352.4|2352.1|2352.6|2352.3|2351.7|2351.4|115
1637591610000|2021-11-22 14:33:30|2352.5|2352.2|2352.5|2352.2|2352.7|2352.4|2352.2|2351.9|164
1637591620000|2021-11-22 14:33:40|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.1|2351.8|118
1637591630000|2021-11-22 14:33:50|2352.3|2352|2352|2351.7|2352.3|2352|2350.9|2350.6|217
1637591640000|2021-11-22 14:34:00|2351.9|2351.6|2351|2350.7|2351.9|2351.6|2350.6|2350.3|424
1637591650000|2021-11-22 14:34:10|2350.9|2350.6|2349.7|2349.4|2351.1|2350.8|2349.7|2349.4|268
1637591660000|2021-11-22 14:34:20|2349.6|2349.3|2349.9|2349.6|2349.9|2349.6|2348.9|2348.6|269
1637591670000|2021-11-22 14:34:30|2349.6|2349.3|2350.6|2350.3|2350.6|2350.3|2349.4|2349.1|210
1637591680000|2021-11-22 14:34:40|2350.7|2350.4|2350.3|2350|2350.7|2350.4|2350.2|2349.9|291
1637591690000|2021-11-22 14:34:50|2350.6|2350.3|2350.4|2350.1|2350.7|2350.4|2350.1|2349.8|336
1637591700000|2021-11-22 14:35:00|2350.2|2349.9|2350.4|2350.1|2350.6|2350.3|2349.5|2349.2|494
1637591710000|2021-11-22 14:35:10|2350.5|2350.2|2350.2|2349.9|2350.8|2350.5|2349.9|2349.6|232
1637591720000|2021-11-22 14:35:20|2350.1|2349.8|2350|2349.7|2350.8|2350.5|2349.6|2349.3|259
1637591730000|2021-11-22 14:35:30|2350.1|2349.8|2349.5|2349.2|2350.2|2349.9|2349.5|2349.2|239
1637591740000|2021-11-22 14:35:40|2349|2348.7|2349.1|2348.8|2349.3|2349|2348.9|2348.6|165
1637591750000|2021-11-22 14:35:50|2349|2348.7|2349.8|2349.5|2349.8|2349.5|2348.9|2348.6|160
1637591760000|2021-11-22 14:36:00|2349.7|2349.4|2349|2348.7|2349.8|2349.5|2349|2348.7|216
1637591770000|2021-11-22 14:36:10|2349.1|2348.8|2349.5|2349.2|2349.7|2349.4|2349.1|2348.8|239
1637591780000|2021-11-22 14:36:20|2349.4|2349.1|2349.9|2349.6|2349.9|2349.6|2349.4|2349.1|132
1637591790000|2021-11-22 14:36:30|2350|2349.7|2349.4|2349.1|2350.1|2349.8|2349.4|2349.1|203
1637591800000|2021-11-22 14:36:40|2349.5|2349.2|2349.8|2349.5|2349.8|2349.5|2349.4|2349.1|154
1637591810000|2021-11-22 14:36:50|2349.7|2349.4|2349.7|2349.4|2349.8|2349.5|2349.5|2349.2|151
1637591820000|2021-11-22 14:37:00|2349.6|2349.3|2349.8|2349.5|2349.8|2349.5|2348.8|2348.5|275
1637591830000|2021-11-22 14:37:10|2349.7|2349.4|2349.2|2348.9|2349.9|2349.6|2348.9|2348.6|111
1637591840000|2021-11-22 14:37:20|2349.3|2349|2349|2348.7|2349.3|2349|2348.6|2348.3|200
1637591850000|2021-11-22 14:37:30|2348.8|2348.5|2348.4|2348.1|2349.1|2348.8|2348.4|2348.1|123
1637591860000|2021-11-22 14:37:40|2348.3|2348|2348.3|2348|2348.4|2348.1|2347.9|2347.6|200
1637591870000|2021-11-22 14:37:50|2348.2|2347.9|2348.4|2348.1|2348.6|2348.3|2348.1|2347.8|110
1637591880000|2021-11-22 14:38:00|2348.6|2348.3|2348.3|2348|2348.7|2348.4|2348|2347.7|222
1637591890000|2021-11-22 14:38:10|2348.1|2347.8|2348.7|2348.4|2348.7|2348.4|2347.7|2347.4|199
1637591900000|2021-11-22 14:38:20|2348.6|2348.3|2349.5|2349.2|2349.6|2349.3|2348.4|2348.1|232
1637591910000|2021-11-22 14:38:30|2349.6|2349.3|2350|2349.7|2350.1|2349.8|2349.5|2349.2|200
1637591920000|2021-11-22 14:38:40|2349.8|2349.5|2349.8|2349.5|2350.1|2349.8|2349.3|2349|192
1637591930000|2021-11-22 14:38:50|2349.9|2349.6|2350.3|2350|2350.4|2350.1|2349.9|2349.6|203
1637591940000|2021-11-22 14:39:00|2350.4|2350.1|2350.9|2350.6|2351.1|2350.8|2350.4|2350.1|316
1637591950000|2021-11-22 14:39:10|2351.1|2350.8|2350.3|2350|2351.2|2350.9|2350.1|2349.8|319
1637591960000|2021-11-22 14:39:20|2350.2|2349.9|2350.1|2349.8|2350.4|2350.1|2349.7|2349.4|133
1637591970000|2021-11-22 14:39:30|2350.2|2349.9|2350|2349.7|2350.5|2350.2|2350|2349.7|44
1637591980000|2021-11-22 14:39:40|2349.9|2349.6|2349.1|2348.8|2350.2|2349.9|2349.1|2348.8|69
1637591990000|2021-11-22 14:39:50|2349|2348.7|2349.2|2348.9|2349.5|2349.2|2348.8|2348.5|60
1637592000000|2021-11-22 14:40:00|2348.8|2348.5|2348.5|2348.2|2350.2|2349.9|2348.5|2348.2|284
1637592010000|2021-11-22 14:40:10|2348.4|2348.1|2348.8|2348.5|2348.9|2348.6|2348|2347.7|161
1637592020000|2021-11-22 14:40:20|2348.7|2348.4|2347.9|2347.6|2348.7|2348.4|2347.9|2347.6|127
1637592030000|2021-11-22 14:40:30|2348.4|2348.1|2348.4|2348.1|2348.6|2348.3|2347.9|2347.6|120
1637592040000|2021-11-22 14:40:40|2348.3|2348|2348.8|2348.5|2349.1|2348.8|2348.3|2348|111
1637592050000|2021-11-22 14:40:50|2348.9|2348.6|2349.5|2349.2|2349.8|2349.5|2348.8|2348.5|78
1637592060000|2021-11-22 14:41:00|2349.6|2349.3|2348.1|2347.8|2349.7|2349.4|2348|2347.7|149
1637592070000|2021-11-22 14:41:10|2348.4|2348.1|2348|2347.7|2348.4|2348.1|2347.9|2347.6|76
1637592080000|2021-11-22 14:41:20|2347.9|2347.6|2347.2|2346.9|2348.1|2347.8|2347|2346.7|152
1637592090000|2021-11-22 14:41:30|2347.1|2346.8|2347.7|2347.4|2347.7|2347.4|2347.1|2346.8|113
1637592100000|2021-11-22 14:41:40|2347.6|2347.3|2347.9|2347.6|2347.9|2347.6|2347.5|2347.2|60
1637592110000|2021-11-22 14:41:50|2347.8|2347.5|2347.7|2347.4|2347.9|2347.6|2347.7|2347.4|38
1637592120000|2021-11-22 14:42:00|2347.8|2347.5|2346.4|2346.1|2347.8|2347.5|2345.8|2345.5|359
1637592130000|2021-11-22 14:42:10|2346.3|2346|2345.5|2345.2|2346.3|2346|2344.7|2344.4|198
1637592140000|2021-11-22 14:42:20|2345.3|2345|2345.3|2345|2345.9|2345.6|2345.2|2344.9|135
1637592150000|2021-11-22 14:42:30|2345.4|2345.1|2346|2345.7|2346|2345.7|2345.2|2344.9|94
1637592160000|2021-11-22 14:42:40|2345.6|2345.3|2345.2|2344.9|2345.7|2345.4|2345.2|2344.9|136
1637592170000|2021-11-22 14:42:50|2345.3|2345|2345|2344.7|2345.6|2345.3|2344.9|2344.6|130
1637592180000|2021-11-22 14:43:00|2345.1|2344.8|2344.4|2344.1|2345.2|2344.9|2344.4|2344.1|203
1637592190000|2021-11-22 14:43:10|2344.7|2344.4|2344.3|2344|2344.7|2344.4|2344.2|2343.9|193
1637592200000|2021-11-22 14:43:20|2344.4|2344.1|2344.7|2344.4|2344.8|2344.5|2344.3|2344|107
1637592210000|2021-11-22 14:43:30|2344.6|2344.3|2343.6|2343.3|2344.6|2344.3|2343.6|2343.3|172
1637592220000|2021-11-22 14:43:40|2343.5|2343.2|2343.6|2343.3|2343.7|2343.4|2343.2|2342.9|103
1637592230000|2021-11-22 14:43:50|2343.7|2343.4|2343.1|2342.8|2343.8|2343.5|2343.1|2342.8|112
1637592240000|2021-11-22 14:44:00|2343|2342.7|2344|2343.7|2344|2343.7|2343|2342.7|150
1637592250000|2021-11-22 14:44:10|2344.2|2343.9|2344.9|2344.6|2344.9|2344.6|2343.8|2343.5|213
1637592260000|2021-11-22 14:44:20|2345|2344.7|2345.4|2345.1|2345.6|2345.3|2344.9|2344.6|198
1637592270000|2021-11-22 14:44:30|2345.5|2345.2|2346.3|2346|2346.3|2346|2345.1|2344.8|158
1637592280000|2021-11-22 14:44:40|2346.2|2345.9|2346|2345.7|2346.4|2346.1|2345.8|2345.5|115
1637592290000|2021-11-22 14:44:50|2346.2|2345.9|2347|2346.7|2347.1|2346.8|2346|2345.7|187
1637592300000|2021-11-22 14:45:00|2347.4|2347.1|2347.3|2347|2347.7|2347.4|2347|2346.7|278
1637592310000|2021-11-22 14:45:10|2347.2|2346.9|2346.2|2345.9|2347.6|2347.3|2346.2|2345.9|251
1637592320000|2021-11-22 14:45:20|2345.9|2345.6|2346.7|2346.4|2346.8|2346.5|2345.9|2345.6|106
1637592330000|2021-11-22 14:45:30|2346.8|2346.5|2348.1|2347.8|2348.1|2347.8|2346.8|2346.5|173
1637592340000|2021-11-22 14:45:40|2348|2347.7|2348.5|2348.2|2348.6|2348.3|2347.8|2347.5|287
1637592350000|2021-11-22 14:45:50|2348.6|2348.3|2347.6|2347.3|2348.8|2348.5|2347.6|2347.3|87
1637592360000|2021-11-22 14:46:00|2346.9|2346.6|2347.8|2347.5|2347.8|2347.5|2346.3|2346|270
1637592370000|2021-11-22 14:46:10|2347.9|2347.6|2347.9|2347.6|2348.6|2348.3|2347.9|2347.6|94
1637592380000|2021-11-22 14:46:20|2348|2347.7|2348.4|2348.1|2348.5|2348.2|2348|2347.7|62
1637592390000|2021-11-22 14:46:30|2348.5|2348.2|2348.5|2348.2|2348.6|2348.3|2348.1|2347.8|74
1637592400000|2021-11-22 14:46:40|2348.6|2348.3|2348.8|2348.5|2348.8|2348.5|2348.3|2348|110
1637592410000|2021-11-22 14:46:50|2348.7|2348.4|2349.5|2349.2|2349.5|2349.2|2348.4|2348.1|163
1637592420000|2021-11-22 14:47:00|2349.3|2349|2349.4|2349.1|2349.9|2349.6|2349.3|2349|121
1637592430000|2021-11-22 14:47:10|2349.5|2349.2|2349.2|2348.9|2349.6|2349.3|2349|2348.7|231
1637592440000|2021-11-22 14:47:20|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2348.7|2348.4|218
1637592450000|2021-11-22 14:47:30|2349.3|2349|2349.6|2349.3|2349.6|2349.3|2348.9|2348.6|67
1637592460000|2021-11-22 14:47:40|2349.7|2349.4|2350.4|2350.1|2350.5|2350.2|2349.7|2349.4|191
1637592470000|2021-11-22 14:47:50|2350.3|2350|2350.4|2350.1|2350.5|2350.2|2349.9|2349.6|66
1637592480000|2021-11-22 14:48:00|2350.1|2349.8|2350.3|2350|2350.7|2350.4|2350.1|2349.8|140
1637592490000|2021-11-22 14:48:10|2350.4|2350.1|2350.2|2349.9|2350.6|2350.3|2349.9|2349.6|78
1637592500000|2021-11-22 14:48:20|2349.9|2349.6|2349.8|2349.5|2350.1|2349.8|2349.7|2349.4|100
1637592510000|2021-11-22 14:48:30|2349.9|2349.6|2350.6|2350.3|2350.6|2350.3|2349.8|2349.5|103
1637592520000|2021-11-22 14:48:40|2350.5|2350.2|2351|2350.7|2351|2350.7|2350.4|2350.1|91
1637592530000|2021-11-22 14:48:50|2350.9|2350.6|2351.3|2351|2351.5|2351.2|2350.8|2350.5|138
1637592540000|2021-11-22 14:49:00|2351.2|2350.9|2352.1|2351.8|2352.3|2352|2351.2|2350.9|151
1637592550000|2021-11-22 14:49:10|2352.2|2351.9|2353.8|2353.5|2353.8|2353.5|2352.1|2351.8|239
1637592560000|2021-11-22 14:49:20|2354|2353.7|2354.6|2354.3|2354.9|2354.6|2354|2353.7|298
1637592570000|2021-11-22 14:49:30|2354.5|2354.2|2354.4|2354.1|2355.3|2355|2354.4|2354.1|136
1637592580000|2021-11-22 14:49:40|2354.3|2354|2355.5|2355.2|2355.5|2355.2|2354.3|2354|119
1637592590000|2021-11-22 14:49:50|2355.7|2355.4|2356.2|2355.9|2356.3|2356|2355.6|2355.3|195
1637592600000|2021-11-22 14:50:00|2356.5|2356.2|2356.6|2356.3|2356.7|2356.4|2356|2355.7|367
1637592610000|2021-11-22 14:50:10|2356.5|2356.2|2355.8|2355.5|2356.5|2356.2|2355.4|2355.1|230
1637592620000|2021-11-22 14:50:20|2355.7|2355.4|2355.8|2355.5|2356.1|2355.8|2355.4|2355.1|238
1637592630000|2021-11-22 14:50:30|2355.9|2355.6|2356.3|2356|2356.7|2356.4|2355.8|2355.5|147
1637592640000|2021-11-22 14:50:40|2356.4|2356.1|2356.2|2355.9|2356.5|2356.2|2356|2355.7|80
1637592650000|2021-11-22 14:50:50|2356.3|2356|2355.8|2355.5|2356.4|2356.1|2355.8|2355.5|85
1637592660000|2021-11-22 14:51:00|2355.9|2355.6|2356.6|2356.3|2356.7|2356.4|2355.8|2355.5|126
1637592670000|2021-11-22 14:51:10|2356.4|2356.1|2357.2|2356.9|2357.3|2357|2356.2|2355.9|112
1637592680000|2021-11-22 14:51:20|2357.1|2356.8|2356.3|2356|2357.1|2356.8|2355.8|2355.5|156
1637592690000|2021-11-22 14:51:30|2356.5|2356.2|2356.7|2356.4|2356.9|2356.6|2356.2|2355.9|141
1637592700000|2021-11-22 14:51:40|2356.5|2356.2|2356.3|2356|2356.5|2356.2|2356|2355.7|83
1637592710000|2021-11-22 14:51:50|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2355.8|2355.5|108
1637592720000|2021-11-22 14:52:00|2356.5|2356.2|2357.9|2357.6|2357.9|2357.6|2356.5|2356.2|112
1637592730000|2021-11-22 14:52:10|2358.2|2357.9|2358.1|2357.8|2358.3|2358|2357.6|2357.3|117
1637592740000|2021-11-22 14:52:20|2358|2357.7|2358.5|2358.2|2358.7|2358.4|2358|2357.7|132
1637592750000|2021-11-22 14:52:30|2358.4|2358.1|2358.6|2358.3|2358.6|2358.3|2358.2|2357.9|66
1637592760000|2021-11-22 14:52:40|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358|2357.7|164
1637592770000|2021-11-22 14:52:50|2358.6|2358.3|2358.3|2358|2358.6|2358.3|2358.1|2357.8|77
1637592780000|2021-11-22 14:53:00|2358.2|2357.9|2358.2|2357.9|2358.7|2358.4|2358.1|2357.8|131
1637592790000|2021-11-22 14:53:10|2358|2357.7|2359.5|2359.2|2359.5|2359.2|2358|2357.7|135
1637592800000|2021-11-22 14:53:20|2359.6|2359.3|2360.1|2359.8|2360.2|2359.9|2359.5|2359.2|157
1637592810000|2021-11-22 14:53:30|2360.4|2360.1|2361.7|2361.4|2361.7|2361.4|2360.4|2360.1|247
1637592820000|2021-11-22 14:53:40|2361.6|2361.3|2363.3|2363|2363.4|2363.1|2361.6|2361.3|238
1637592830000|2021-11-22 14:53:50|2363.4|2363.1|2363.4|2363.1|2363.8|2363.5|2363.3|2363|305
1637592840000|2021-11-22 14:54:00|2363.5|2363.2|2364.7|2364.4|2365|2364.7|2363.5|2363.2|222
1637592850000|2021-11-22 14:54:10|2364.8|2364.5|2364.4|2364.1|2365.3|2365|2364.4|2364.1|446
1637592860000|2021-11-22 14:54:20|2364.5|2364.2|2364.5|2364.2|2364.7|2364.4|2364|2363.7|411
1637592870000|2021-11-22 14:54:30|2364.6|2364.3|2364.5|2364.2|2365.5|2365.2|2364.3|2364|279
1637592880000|2021-11-22 14:54:40|2364.3|2364|2364.4|2364.1|2364.7|2364.4|2364.2|2363.9|94
1637592890000|2021-11-22 14:54:50|2364.3|2364|2363.1|2362.8|2364.4|2364.1|2363.1|2362.8|143
1637592900000|2021-11-22 14:55:00|2363.2|2362.9|2364.3|2364|2364.4|2364.1|2363.2|2362.9|246
1637592910000|2021-11-22 14:55:10|2364.2|2363.9|2364.4|2364.1|2364.4|2364.1|2363.5|2363.2|139
1637592920000|2021-11-22 14:55:20|2364.5|2364.2|2364.3|2364|2364.7|2364.4|2364.2|2363.9|103
1637592930000|2021-11-22 14:55:30|2364.1|2363.8|2364.5|2364.2|2364.5|2364.2|2363.8|2363.5|41
1637592940000|2021-11-22 14:55:40|2364.4|2364.1|2363.9|2363.6|2364.5|2364.2|2363.7|2363.4|155
1637592950000|2021-11-22 14:55:50|2364|2363.7|2365.3|2365|2365.4|2365.1|2364|2363.7|132
1637592960000|2021-11-22 14:56:00|2365.4|2365.1|2365|2364.7|2365.4|2365.1|2364.6|2364.3|160
1637592970000|2021-11-22 14:56:10|2364.8|2364.5|2364.7|2364.4|2365.1|2364.8|2364.6|2364.3|150
1637592980000|2021-11-22 14:56:20|2364.6|2364.3|2365|2364.7|2365.3|2365|2364.6|2364.3|77
1637592990000|2021-11-22 14:56:30|2364.9|2364.6|2364.2|2363.9|2364.9|2364.6|2364|2363.7|176
1637593000000|2021-11-22 14:56:40|2364.1|2363.8|2363.4|2363.1|2364.1|2363.8|2362.9|2362.6|165
1637593010000|2021-11-22 14:56:50|2363.3|2363|2363.1|2362.8|2363.7|2363.4|2362.9|2362.6|203
1637593020000|2021-11-22 14:57:00|2363|2362.7|2363.8|2363.5|2364.2|2363.9|2362.8|2362.5|112
1637593030000|2021-11-22 14:57:10|2363.9|2363.6|2363.4|2363.1|2363.9|2363.6|2363.2|2362.9|100
1637593040000|2021-11-22 14:57:20|2363.6|2363.3|2362.9|2362.6|2363.6|2363.3|2362.4|2362.1|149
1637593050000|2021-11-22 14:57:30|2363|2362.7|2363.1|2362.8|2363.3|2363|2362.7|2362.4|81
1637593060000|2021-11-22 14:57:40|2363.2|2362.9|2362.5|2362.2|2363.2|2362.9|2362.5|2362.2|69
1637593070000|2021-11-22 14:57:50|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2362.1|2361.8|99
1637593080000|2021-11-22 14:58:00|2362.6|2362.3|2362.8|2362.5|2363.2|2362.9|2362.6|2362.3|112
1637593090000|2021-11-22 14:58:10|2362.7|2362.4|2362.5|2362.2|2362.8|2362.5|2362.3|2362|120
1637593100000|2021-11-22 14:58:20|2362.4|2362.1|2361.1|2360.8|2362.4|2362.1|2361.1|2360.8|161
1637593110000|2021-11-22 14:58:30|2361|2360.7|2360.8|2360.5|2361.4|2361.1|2360.8|2360.5|134
1637593120000|2021-11-22 14:58:40|2360.9|2360.6|2361|2360.7|2361.5|2361.2|2360.8|2360.5|269
1637593130000|2021-11-22 14:58:50|2361.1|2360.8|2361.1|2360.8|2361.2|2360.9|2361|2360.7|75
1637593140000|2021-11-22 14:59:00|2361.2|2360.9|2361.7|2361.4|2361.9|2361.6|2361|2360.7|127
1637593150000|2021-11-22 14:59:10|2361.8|2361.5|2362|2361.7|2362.3|2362|2361.5|2361.2|138
1637593160000|2021-11-22 14:59:20|2361.9|2361.6|2362.2|2361.9|2362.2|2361.9|2361.5|2361.2|70
1637593170000|2021-11-22 14:59:30|2362.3|2362|2362.7|2362.4|2362.9|2362.6|2361.8|2361.5|65
1637593180000|2021-11-22 14:59:40|2362.4|2362.1|2363.1|2362.8|2363.1|2362.8|2362.1|2361.8|131
1637593190000|2021-11-22 14:59:50|2363.4|2363.1|2363.2|2362.9|2364|2363.7|2362.9|2362.6|149
1637593200000|2021-11-22 15:00:00|2363.1|2362.8|2365.8|2365.5|2366|2365.7|2363.1|2362.8|224
1637593210000|2021-11-22 15:00:10|2366|2365.7|2367.6|2367.3|2367.7|2367.4|2365.8|2365.5|213
1637593220000|2021-11-22 15:00:20|2367.5|2367.2|2366.9|2366.6|2367.7|2367.4|2366.7|2366.4|189
1637593230000|2021-11-22 15:00:30|2366.6|2366.3|2367|2366.7|2367.6|2367.3|2366.3|2366|127
1637593240000|2021-11-22 15:00:40|2366.7|2366.4|2366.3|2366|2366.7|2366.4|2365.9|2365.6|213
1637593250000|2021-11-22 15:00:50|2366.2|2365.9|2366.5|2366.2|2366.7|2366.4|2365.9|2365.6|292
1637593260000|2021-11-22 15:01:00|2366.4|2366.1|2366.1|2365.8|2366.4|2366.1|2365.9|2365.6|163
1637593270000|2021-11-22 15:01:10|2366.2|2365.9|2366.3|2366|2366.5|2366.2|2366|2365.7|116
1637593280000|2021-11-22 15:01:20|2366.4|2366.1|2367.8|2367.5|2367.8|2367.5|2366|2365.7|136
1637593290000|2021-11-22 15:01:30|2368|2367.7|2367.7|2367.4|2368|2367.7|2367.7|2367.4|133
1637593300000|2021-11-22 15:01:40|2367.6|2367.3|2367.6|2367.3|2368.1|2367.8|2367.5|2367.2|100
1637593310000|2021-11-22 15:01:50|2367.4|2367.1|2367.1|2366.8|2367.6|2367.3|2366.9|2366.6|94
1637593320000|2021-11-22 15:02:00|2367.3|2367|2366.4|2366.1|2367.3|2367|2366.4|2366.1|112
1637593330000|2021-11-22 15:02:10|2366.3|2366|2367.3|2367|2368.4|2368.1|2366.3|2366|339
1637593340000|2021-11-22 15:02:20|2367.2|2366.9|2365.6|2365.3|2367.2|2366.9|2365.6|2365.3|122
1637593350000|2021-11-22 15:02:30|2365.8|2365.5|2366.8|2366.5|2366.9|2366.6|2365.8|2365.5|85
1637593360000|2021-11-22 15:02:40|2366.6|2366.3|2366.4|2366.1|2367|2366.7|2366.3|2366|93
1637593370000|2021-11-22 15:02:50|2366.5|2366.2|2368.5|2368.2|2368.5|2368.2|2366.4|2366.1|126
1637593380000|2021-11-22 15:03:00|2368.7|2368.4|2368|2367.7|2368.7|2368.4|2367.7|2367.4|151
1637593390000|2021-11-22 15:03:10|2368.1|2367.8|2368.3|2368|2368.5|2368.2|2368|2367.7|85
1637593400000|2021-11-22 15:03:20|2368.4|2368.1|2368.7|2368.4|2369.1|2368.8|2368.3|2368|101
1637593410000|2021-11-22 15:03:30|2368.8|2368.5|2367.8|2367.5|2368.9|2368.6|2367.8|2367.5|104
1637593420000|2021-11-22 15:03:40|2367.7|2367.4|2367|2366.7|2367.9|2367.6|2367|2366.7|85
1637593430000|2021-11-22 15:03:50|2366.9|2366.6|2366.7|2366.4|2367.1|2366.8|2366.6|2366.3|118
1637593440000|2021-11-22 15:04:00|2367|2366.7|2366.9|2366.6|2367.6|2367.3|2366.5|2366.2|445
1637593450000|2021-11-22 15:04:10|2366.8|2366.5|2365.9|2365.6|2366.9|2366.6|2365.7|2365.4|114
1637593460000|2021-11-22 15:04:20|2366.1|2365.8|2366.1|2365.8|2366.8|2366.5|2365.9|2365.6|88
1637593470000|2021-11-22 15:04:30|2366.2|2365.9|2365.7|2365.4|2366.6|2366.3|2365.7|2365.4|60
1637593480000|2021-11-22 15:04:40|2365.9|2365.6|2365.5|2365.2|2365.9|2365.6|2365.3|2365|67
1637593490000|2021-11-22 15:04:50|2365.7|2365.4|2366|2365.7|2366|2365.7|2364.9|2364.6|94
1637593500000|2021-11-22 15:05:00|2365.9|2365.6|2366.1|2365.8|2366.4|2366.1|2365.6|2365.3|162
1637593510000|2021-11-22 15:05:10|2366.2|2365.9|2365.2|2364.9|2366.2|2365.9|2364.9|2364.6|121
1637593520000|2021-11-22 15:05:20|2365.1|2364.8|2366.2|2365.9|2366.2|2365.9|2364.4|2364.1|117
1637593530000|2021-11-22 15:05:30|2366.3|2366|2366.7|2366.4|2367.1|2366.8|2366.2|2365.9|87
1637593540000|2021-11-22 15:05:40|2366.8|2366.5|2365.8|2365.5|2366.9|2366.6|2365.7|2365.4|63
1637593550000|2021-11-22 15:05:50|2365.9|2365.6|2366.1|2365.8|2366.1|2365.8|2365.2|2364.9|98
1637593560000|2021-11-22 15:06:00|2366.2|2365.9|2366.7|2366.4|2366.9|2366.6|2366.2|2365.9|102
1637593570000|2021-11-22 15:06:10|2366.6|2366.3|2366.8|2366.5|2367.2|2366.9|2366.6|2366.3|109
1637593580000|2021-11-22 15:06:20|2366.9|2366.6|2366.9|2366.6|2367.2|2366.9|2366.7|2366.4|44
1637593590000|2021-11-22 15:06:30|2366.8|2366.5|2367|2366.7|2367.2|2366.9|2366.7|2366.4|38
1637593600000|2021-11-22 15:06:40|2366.9|2366.6|2367.2|2366.9|2367.6|2367.3|2366.9|2366.6|81
1637593610000|2021-11-22 15:06:50|2367.1|2366.8|2367|2366.7|2367.3|2367|2367|2366.7|54
1637593620000|2021-11-22 15:07:00|2366.9|2366.6|2367.2|2366.9|2367.4|2367.1|2366.8|2366.5|53
1637593630000|2021-11-22 15:07:10|2367|2366.7|2367.1|2366.8|2367.1|2366.8|2366.4|2366.1|108
1637593640000|2021-11-22 15:07:20|2366.9|2366.6|2368.1|2367.8|2368.1|2367.8|2366.7|2366.4|162
1637593650000|2021-11-22 15:07:30|2368.2|2367.9|2367.9|2367.6|2368.4|2368.1|2367.9|2367.6|40
1637593660000|2021-11-22 15:07:40|2368|2367.7|2367.6|2367.3|2368|2367.7|2367.5|2367.2|34
1637593670000|2021-11-22 15:07:50|2367.5|2367.2|2368.1|2367.8|2368.3|2368|2367.5|2367.2|98
1637593680000|2021-11-22 15:08:00|2368.2|2367.9|2368.1|2367.8|2368.4|2368.1|2367.6|2367.3|90
1637593690000|2021-11-22 15:08:10|2368|2367.7|2367.7|2367.4|2368|2367.7|2367.6|2367.3|69
1637593700000|2021-11-22 15:08:20|2367.6|2367.3|2368.1|2367.8|2368.1|2367.8|2367.6|2367.3|34
1637593710000|2021-11-22 15:08:30|2367.9|2367.6|2368.3|2368|2368.7|2368.4|2367.9|2367.6|83
1637593720000|2021-11-22 15:08:40|2368.4|2368.1|2368.6|2368.3|2369|2368.7|2368.4|2368.1|130
1637593730000|2021-11-22 15:08:50|2368.7|2368.4|2368.2|2367.9|2368.9|2368.6|2368.1|2367.8|69
1637593740000|2021-11-22 15:09:00|2368.3|2368|2368|2367.7|2368.5|2368.2|2368|2367.7|58
1637593750000|2021-11-22 15:09:10|2368.1|2367.8|2367.1|2366.8|2368.1|2367.8|2367.1|2366.8|77
1637593760000|2021-11-22 15:09:20|2367.2|2366.9|2367.7|2367.4|2368|2367.7|2367.2|2366.9|41
1637593770000|2021-11-22 15:09:30|2367.8|2367.5|2368.9|2368.6|2369|2368.7|2367.8|2367.5|100
1637593780000|2021-11-22 15:09:40|2369|2368.7|2369.3|2369|2369.4|2369.1|2368.9|2368.6|59
1637593790000|2021-11-22 15:09:50|2369.5|2369.2|2369.7|2369.4|2370.2|2369.9|2369.5|2369.2|223
1637593800000|2021-11-22 15:10:00|2369.8|2369.5|2370.3|2370|2370.4|2370.1|2369.8|2369.5|120
1637593810000|2021-11-22 15:10:10|2370.4|2370.1|2370.2|2369.9|2370.4|2370.1|2369.7|2369.4|122
1637593820000|2021-11-22 15:10:20|2370.4|2370.1|2368.9|2368.6|2370.4|2370.1|2368.9|2368.6|105
1637593830000|2021-11-22 15:10:30|2368.8|2368.5|2368|2367.7|2368.8|2368.5|2367.5|2367.2|118
1637593840000|2021-11-22 15:10:40|2368.1|2367.8|2368.9|2368.6|2368.9|2368.6|2368.1|2367.8|49
1637593850000|2021-11-22 15:10:50|2368.8|2368.5|2369.3|2369|2369.3|2369|2368.8|2368.5|110
1637593860000|2021-11-22 15:11:00|2369.6|2369.3|2370.2|2369.9|2370.2|2369.9|2369.6|2369.3|96
1637593870000|2021-11-22 15:11:10|2370.3|2370|2370.9|2370.6|2370.9|2370.6|2369.9|2369.6|87
1637593880000|2021-11-22 15:11:20|2370.6|2370.3|2372.1|2371.8|2372.1|2371.8|2370.6|2370.3|296
1637593890000|2021-11-22 15:11:30|2372.2|2371.9|2372.2|2371.9|2372.2|2371.9|2371.8|2371.5|73
1637593900000|2021-11-22 15:11:40|2372.3|2372|2371.5|2371.2|2372.3|2372|2371.5|2371.2|79
1637593910000|2021-11-22 15:11:50|2371.6|2371.3|2372|2371.7|2372.1|2371.8|2371.6|2371.3|70
1637593920000|2021-11-22 15:12:00|2372.1|2371.8|2371.6|2371.3|2372.2|2371.9|2371.3|2371|139
1637593930000|2021-11-22 15:12:10|2371.4|2371.1|2370.7|2370.4|2371.8|2371.5|2370.7|2370.4|86
1637593940000|2021-11-22 15:12:20|2371|2370.7|2369.6|2369.3|2371|2370.7|2369.6|2369.3|101
1637593950000|2021-11-22 15:12:30|2369.8|2369.5|2370|2369.7|2370.3|2370|2369.5|2369.2|173
1637593960000|2021-11-22 15:12:40|2370.1|2369.8|2371.4|2371.1|2371.5|2371.2|2370|2369.7|136
1637593970000|2021-11-22 15:12:50|2371.5|2371.2|2370.9|2370.6|2371.7|2371.4|2370.6|2370.3|185
1637593980000|2021-11-22 15:13:00|2370.7|2370.4|2370.8|2370.5|2371|2370.7|2370.6|2370.3|95
1637593990000|2021-11-22 15:13:10|2370.9|2370.6|2370.7|2370.4|2370.9|2370.6|2370.6|2370.3|90
1637594000000|2021-11-22 15:13:20|2370.8|2370.5|2370.1|2369.8|2370.8|2370.5|2370.1|2369.8|93
1637594010000|2021-11-22 15:13:30|2369.9|2369.6|2369.3|2369|2370|2369.7|2368.9|2368.6|133
1637594020000|2021-11-22 15:13:40|2369.2|2368.9|2369.8|2369.5|2369.8|2369.5|2369.2|2368.9|67
1637594030000|2021-11-22 15:13:50|2369.7|2369.4|2369.7|2369.4|2370.3|2370|2369.3|2369|88
1637594040000|2021-11-22 15:14:00|2369.6|2369.3|2368.5|2368.2|2369.6|2369.3|2368.4|2368.1|95
1637594050000|2021-11-22 15:14:10|2368.3|2368|2368.8|2368.5|2368.9|2368.6|2368.2|2367.9|46
1637594060000|2021-11-22 15:14:20|2368.9|2368.6|2368.7|2368.4|2369.2|2368.9|2368.7|2368.4|44
1637594070000|2021-11-22 15:14:30|2368.8|2368.5|2368.3|2368|2368.9|2368.6|2367.9|2367.6|121
1637594080000|2021-11-22 15:14:40|2368.4|2368.1|2367.6|2367.3|2368.4|2368.1|2367.6|2367.3|108
1637594090000|2021-11-22 15:14:50|2367.7|2367.4|2367.4|2367.1|2368|2367.7|2367.2|2366.9|130
1637594100000|2021-11-22 15:15:00|2367.7|2367.4|2369.7|2369.4|2369.7|2369.4|2367.4|2367.1|166
1637594110000|2021-11-22 15:15:10|2369.9|2369.6|2369.9|2369.6|2370.7|2370.4|2369.7|2369.4|122
1637594120000|2021-11-22 15:15:20|2369.8|2369.5|2370.4|2370.1|2370.4|2370.1|2369.6|2369.3|67
1637594130000|2021-11-22 15:15:30|2370.7|2370.4|2371.5|2371.2|2371.6|2371.3|2370.7|2370.4|84
1637594140000|2021-11-22 15:15:40|2371.6|2371.3|2370.7|2370.4|2371.6|2371.3|2370.7|2370.4|85
1637594150000|2021-11-22 15:15:50|2370.8|2370.5|2370.5|2370.2|2370.8|2370.5|2370.1|2369.8|65
1637594160000|2021-11-22 15:16:00|2370.4|2370.1|2369.2|2368.9|2370.8|2370.5|2369.2|2368.9|100
1637594170000|2021-11-22 15:16:10|2369.1|2368.8|2370.7|2370.4|2370.8|2370.5|2369|2368.7|196
1637594180000|2021-11-22 15:16:20|2370.8|2370.5|2370.7|2370.4|2371.4|2371.1|2370.7|2370.4|131
1637594190000|2021-11-22 15:16:30|2370.8|2370.5|2369.1|2368.8|2370.8|2370.5|2369|2368.7|63
1637594200000|2021-11-22 15:16:40|2369|2368.7|2368.5|2368.2|2369|2368.7|2368.3|2368|114
1637594210000|2021-11-22 15:16:50|2368.6|2368.3|2368.2|2367.9|2368.6|2368.3|2368.2|2367.9|66
1637594220000|2021-11-22 15:17:00|2368.1|2367.8|2367.7|2367.4|2368.1|2367.8|2367.5|2367.2|108
1637594230000|2021-11-22 15:17:10|2367.8|2367.5|2367.3|2367|2367.8|2367.5|2367.3|2367|73
1637594240000|2021-11-22 15:17:20|2367.4|2367.1|2367.4|2367.1|2367.4|2367.1|2366.9|2366.6|78
1637594250000|2021-11-22 15:17:30|2367.6|2367.3|2369|2368.7|2369.2|2368.9|2367.6|2367.3|89
1637594260000|2021-11-22 15:17:40|2369.1|2368.8|2368.5|2368.2|2369.1|2368.8|2368.4|2368.1|69
1637594270000|2021-11-22 15:17:50|2368.2|2367.9|2368.9|2368.6|2368.9|2368.6|2367.7|2367.4|59
1637594280000|2021-11-22 15:18:00|2368.7|2368.4|2369.3|2369|2369.6|2369.3|2368.7|2368.4|72
1637594290000|2021-11-22 15:18:10|2369.2|2368.9|2368.9|2368.6|2369.4|2369.1|2368.8|2368.5|64
1637594300000|2021-11-22 15:18:20|2369|2368.7|2369|2368.7|2369.2|2368.9|2368.9|2368.6|57
1637594310000|2021-11-22 15:18:30|2369.1|2368.8|2369.4|2369.1|2369.4|2369.1|2368.9|2368.6|58
1637594320000|2021-11-22 15:18:40|2369.6|2369.3|2370.2|2369.9|2370.2|2369.9|2369.5|2369.2|44
1637594330000|2021-11-22 15:18:50|2370.3|2370|2370.7|2370.4|2371.1|2370.8|2370.3|2370|89
1637594340000|2021-11-22 15:19:00|2370.6|2370.3|2370.9|2370.6|2371.3|2371|2370.5|2370.2|38
1637594350000|2021-11-22 15:19:10|2370.8|2370.5|2371.2|2370.9|2371.6|2371.3|2370.8|2370.5|178
1637594360000|2021-11-22 15:19:20|2371.1|2370.8|2370.9|2370.6|2371.3|2371|2370.1|2369.8|58
1637594370000|2021-11-22 15:19:30|2370.8|2370.5|2370|2369.7|2370.8|2370.5|2369.7|2369.4|57
1637594380000|2021-11-22 15:19:40|2369.9|2369.6|2370.3|2370|2370.3|2370|2369.6|2369.3|28
1637594390000|2021-11-22 15:19:50|2370.2|2369.9|2369.7|2369.4|2370.4|2370.1|2369.7|2369.4|77
1637594400000|2021-11-22 15:20:00|2369.9|2369.6|2370|2369.7|2370.3|2370|2369.6|2369.3|77
1637594410000|2021-11-22 15:20:10|2370.1|2369.8|2371.3|2371|2371.3|2371|2370.1|2369.8|118
1637594420000|2021-11-22 15:20:20|2371.2|2370.9|2371.6|2371.3|2371.6|2371.3|2371.1|2370.8|100
1637594430000|2021-11-22 15:20:30|2371.7|2371.4|2372|2371.7|2372|2371.7|2371.7|2371.4|93
1637594440000|2021-11-22 15:20:40|2372.1|2371.8|2372.1|2371.8|2372.1|2371.8|2371.9|2371.6|60
1637594450000|2021-11-22 15:20:50|2372|2371.7|2372.5|2372.2|2372.5|2372.2|2372|2371.7|171
1637594460000|2021-11-22 15:21:00|2372.4|2372.1|2372.3|2372|2373|2372.7|2372.2|2371.9|153
1637594470000|2021-11-22 15:21:10|2372.5|2372.2|2372.7|2372.4|2373|2372.7|2372.4|2372.1|87
1637594480000|2021-11-22 15:21:20|2372.8|2372.5|2373|2372.7|2373.4|2373.1|2372.8|2372.5|67
1637594490000|2021-11-22 15:21:30|2373.2|2372.9|2372.9|2372.6|2373.3|2373|2372.8|2372.5|84
1637594500000|2021-11-22 15:21:40|2372.7|2372.4|2372.3|2372|2372.7|2372.4|2372|2371.7|59
1637594510000|2021-11-22 15:21:50|2372.1|2371.8|2372.9|2372.6|2372.9|2372.6|2372.1|2371.8|55
1637594520000|2021-11-22 15:22:00|2372.8|2372.5|2372.4|2372.1|2373.2|2372.9|2372.4|2372.1|80
1637594530000|2021-11-22 15:22:10|2372.5|2372.2|2373|2372.7|2373.2|2372.9|2372.4|2372.1|75
1637594540000|2021-11-22 15:22:20|2373.1|2372.8|2372.3|2372|2373.1|2372.8|2372.2|2371.9|65
1637594550000|2021-11-22 15:22:30|2372.2|2371.9|2372.2|2371.9|2372.5|2372.2|2372.2|2371.9|33
1637594560000|2021-11-22 15:22:40|2372.4|2372.1|2372.2|2371.9|2372.9|2372.6|2372.2|2371.9|49
1637594570000|2021-11-22 15:22:50|2372.1|2371.8|2371.5|2371.2|2372.3|2372|2371.5|2371.2|83
1637594580000|2021-11-22 15:23:00|2371.4|2371.1|2371.1|2370.8|2371.8|2371.5|2371.1|2370.8|75
1637594590000|2021-11-22 15:23:10|2371.2|2370.9|2371.2|2370.9|2371.4|2371.1|2371.1|2370.8|85
1637594600000|2021-11-22 15:23:20|2371.1|2370.8|2371.9|2371.6|2372|2371.7|2371.1|2370.8|79
1637594610000|2021-11-22 15:23:30|2372|2371.7|2371.4|2371.1|2372.2|2371.9|2371.1|2370.8|78
1637594620000|2021-11-22 15:23:40|2371.3|2371|2371.1|2370.8|2371.4|2371.1|2371|2370.7|69
1637594630000|2021-11-22 15:23:50|2371|2370.7|2370.3|2370|2371|2370.7|2370.3|2370|47
1637594640000|2021-11-22 15:24:00|2370.2|2369.9|2370.9|2370.6|2370.9|2370.6|2370|2369.7|41
1637594650000|2021-11-22 15:24:10|2370.7|2370.4|2370.7|2370.4|2370.7|2370.4|2370.3|2370|24
1637594660000|2021-11-22 15:24:20|2370.8|2370.5|2370.6|2370.3|2371.3|2371|2370.6|2370.3|40
1637594670000|2021-11-22 15:24:30|2370.7|2370.4|2371.3|2371|2371.3|2371|2370.4|2370.1|41
1637594680000|2021-11-22 15:24:40|2371.4|2371.1|2371.9|2371.6|2372.2|2371.9|2371.2|2370.9|46
1637594690000|2021-11-22 15:24:50|2371.8|2371.5|2371.8|2371.5|2372|2371.7|2371.7|2371.4|31
1637594700000|2021-11-22 15:25:00|2371.3|2371|2371.3|2371|2371.6|2371.3|2370.9|2370.6|110
1637594710000|2021-11-22 15:25:10|2371.4|2371.1|2371.4|2371.1|2371.6|2371.3|2371.1|2370.8|57
1637594720000|2021-11-22 15:25:20|2371.3|2371|2371.6|2371.3|2371.8|2371.5|2370.8|2370.5|84
1637594730000|2021-11-22 15:25:30|2371.5|2371.2|2372|2371.7|2372.1|2371.8|2371.3|2371|32
1637594740000|2021-11-22 15:25:40|2371.9|2371.6|2371.4|2371.1|2372.1|2371.8|2371.4|2371.1|34
1637594750000|2021-11-22 15:25:50|2371.3|2371|2371.9|2371.6|2371.9|2371.6|2370.8|2370.5|322
1637594760000|2021-11-22 15:26:00|2371.8|2371.5|2371.7|2371.4|2372|2371.7|2371.7|2371.4|111
1637594770000|2021-11-22 15:26:10|2371.5|2371.2|2370.3|2370|2371.5|2371.2|2370.3|2370|40
1637594780000|2021-11-22 15:26:20|2370.4|2370.1|2369.9|2369.6|2370.4|2370.1|2369.7|2369.4|39
1637594790000|2021-11-22 15:26:30|2369.8|2369.5|2369.4|2369.1|2369.8|2369.5|2369|2368.7|60
1637594800000|2021-11-22 15:26:40|2369.3|2369|2368.3|2368|2369.4|2369.1|2368.3|2368|80
1637594810000|2021-11-22 15:26:50|2368.5|2368.2|2368.6|2368.3|2368.8|2368.5|2368.5|2368.2|43
1637594820000|2021-11-22 15:27:00|2368.5|2368.2|2368.4|2368.1|2368.8|2368.5|2368.3|2368|54
1637594830000|2021-11-22 15:27:10|2368.5|2368.2|2368.2|2367.9|2368.5|2368.2|2368.1|2367.8|44
1637594840000|2021-11-22 15:27:20|2368.3|2368|2367.4|2367.1|2368.3|2368|2367.3|2367|109
1637594850000|2021-11-22 15:27:30|2367.3|2367|2367.7|2367.4|2367.7|2367.4|2367.2|2366.9|47
1637594860000|2021-11-22 15:27:40|2367.8|2367.5|2367.3|2367|2367.9|2367.6|2367.3|2367|31
1637594870000|2021-11-22 15:27:50|2367.4|2367.1|2367.4|2367.1|2367.7|2367.4|2367.2|2366.9|48
1637594880000|2021-11-22 15:28:00|2367.3|2367|2367.2|2366.9|2367.5|2367.2|2367.1|2366.8|92
1637594890000|2021-11-22 15:28:10|2367.1|2366.8|2367|2366.7|2367.2|2366.9|2366.9|2366.6|199
1637594900000|2021-11-22 15:28:20|2366.9|2366.6|2366.5|2366.2|2366.9|2366.6|2366.4|2366.1|101
1637594910000|2021-11-22 15:28:30|2366.3|2366|2366.5|2366.2|2366.5|2366.2|2366.1|2365.8|39
1637594920000|2021-11-22 15:28:40|2366.4|2366.1|2366.4|2366.1|2367|2366.7|2366.3|2366|75
1637594930000|2021-11-22 15:28:50|2366.3|2366|2366.3|2366|2366.4|2366.1|2366|2365.7|66
1637594940000|2021-11-22 15:29:00|2366.4|2366.1|2365.7|2365.4|2366.4|2366.1|2365.5|2365.2|196
1637594950000|2021-11-22 15:29:10|2365.6|2365.3|2366.4|2366.1|2366.4|2366.1|2365.4|2365.1|96
1637594960000|2021-11-22 15:29:20|2366.3|2366|2367.1|2366.8|2367.1|2366.8|2366.2|2365.9|198
1637594970000|2021-11-22 15:29:30|2367|2366.7|2366.3|2366|2367.4|2367.1|2366.3|2366|107
1637594980000|2021-11-22 15:29:40|2366.1|2365.8|2365.7|2365.4|2366.2|2365.9|2365.5|2365.2|55
1637594990000|2021-11-22 15:29:50|2365.8|2365.5|2366.5|2366.2|2366.5|2366.2|2365.7|2365.4|85
1637595000000|2021-11-22 15:30:00|2366.9|2366.6|2368|2367.7|2368.6|2368.3|2366.9|2366.6|156
1637595010000|2021-11-22 15:30:10|2368.1|2367.8|2368.1|2367.8|2368.7|2368.4|2368|2367.7|81
1637595020000|2021-11-22 15:30:20|2367.9|2367.6|2367.7|2367.4|2368.2|2367.9|2367.4|2367.1|47
1637595030000|2021-11-22 15:30:30|2367.5|2367.2|2367.9|2367.6|2368|2367.7|2367.5|2367.2|64
1637595040000|2021-11-22 15:30:40|2368|2367.7|2368.4|2368.1|2368.6|2368.3|2367.9|2367.6|28
1637595050000|2021-11-22 15:30:50|2368.5|2368.2|2369|2368.7|2369.2|2368.9|2368.5|2368.2|72
1637595060000|2021-11-22 15:31:00|2369.1|2368.8|2370.2|2369.9|2370.2|2369.9|2369.1|2368.8|73
1637595070000|2021-11-22 15:31:10|2370.3|2370|2371.1|2370.8|2371.2|2370.9|2370.3|2370|105
1637595080000|2021-11-22 15:31:20|2371.2|2370.9|2371.5|2371.2|2371.5|2371.2|2370.8|2370.5|146
1637595090000|2021-11-22 15:31:30|2371.9|2371.6|2372|2371.7|2372.3|2372|2371.7|2371.4|54
1637595100000|2021-11-22 15:31:40|2371.9|2371.6|2372.2|2371.9|2372.5|2372.2|2371.8|2371.5|83
1637595110000|2021-11-22 15:31:50|2372.3|2372|2372.6|2372.3|2372.8|2372.5|2372.3|2372|168
1637595120000|2021-11-22 15:32:00|2372.5|2372.2|2371.8|2371.5|2372.6|2372.3|2371.7|2371.4|80
1637595130000|2021-11-22 15:32:10|2371.9|2371.6|2372.2|2371.9|2372.3|2372|2371.8|2371.5|112
1637595140000|2021-11-22 15:32:20|2372.3|2372|2372.3|2372|2372.7|2372.4|2372.1|2371.8|57
1637595150000|2021-11-22 15:32:30|2372.2|2371.9|2371.9|2371.6|2372.4|2372.1|2371.7|2371.4|78
1637595160000|2021-11-22 15:32:40|2371.7|2371.4|2370.8|2370.5|2371.7|2371.4|2370.5|2370.2|88
1637595170000|2021-11-22 15:32:50|2370.7|2370.4|2371|2370.7|2371|2370.7|2370.5|2370.2|32
1637595180000|2021-11-22 15:33:00|2370.9|2370.6|2370.7|2370.4|2371.2|2370.9|2370.4|2370.1|100
1637595190000|2021-11-22 15:33:10|2370.8|2370.5|2371.1|2370.8|2371.5|2371.2|2370.6|2370.3|43
1637595200000|2021-11-22 15:33:20|2371.2|2370.9|2371.9|2371.6|2371.9|2371.6|2370.9|2370.6|24
1637595210000|2021-11-22 15:33:30|2371.8|2371.5|2372|2371.7|2372.1|2371.8|2371.8|2371.5|67
1637595220000|2021-11-22 15:33:40|2372.1|2371.8|2372.5|2372.2|2372.5|2372.2|2371.9|2371.6|59
1637595230000|2021-11-22 15:33:50|2372.6|2372.3|2372.8|2372.5|2372.9|2372.6|2372.5|2372.2|90
1637595240000|2021-11-22 15:34:00|2372.7|2372.4|2372.5|2372.2|2372.9|2372.6|2372.4|2372.1|128
1637595250000|2021-11-22 15:34:10|2372.6|2372.3|2372.5|2372.2|2373.2|2372.9|2372.5|2372.2|103
1637595260000|2021-11-22 15:34:20|2372.3|2372|2372.6|2372.3|2372.7|2372.4|2372.1|2371.8|65
1637595270000|2021-11-22 15:34:30|2372.7|2372.4|2372.9|2372.6|2372.9|2372.6|2372.4|2372.1|32
1637595280000|2021-11-22 15:34:40|2372.8|2372.5|2373.5|2373.2|2373.6|2373.3|2372.8|2372.5|76
1637595290000|2021-11-22 15:34:50|2373.6|2373.3|2374.1|2373.8|2374.1|2373.8|2373.5|2373.2|149
1637595300000|2021-11-22 15:35:00|2374.2|2373.9|2374.3|2374|2374.4|2374.1|2374.1|2373.8|83
1637595310000|2021-11-22 15:35:10|2374.4|2374.1|2374.6|2374.3|2374.6|2374.3|2374|2373.7|106
1637595320000|2021-11-22 15:35:20|2374.5|2374.2|2374|2373.7|2374.6|2374.3|2373.5|2373.2|103
1637595330000|2021-11-22 15:35:30|2373.9|2373.6|2373.6|2373.3|2374.1|2373.8|2373.6|2373.3|63
1637595340000|2021-11-22 15:35:40|2373.2|2372.9|2373.7|2373.4|2373.9|2373.6|2373.1|2372.8|63
1637595350000|2021-11-22 15:35:50|2374|2373.7|2374.1|2373.8|2374.5|2374.2|2374|2373.7|134
1637595360000|2021-11-22 15:36:00|2374|2373.7|2373|2372.7|2374.2|2373.9|2373|2372.7|86
1637595370000|2021-11-22 15:36:10|2373.2|2372.9|2372.9|2372.6|2373.2|2372.9|2372.3|2372|133
1637595380000|2021-11-22 15:36:20|2373|2372.7|2372.3|2372|2373|2372.7|2372.2|2371.9|34
1637595390000|2021-11-22 15:36:30|2372.4|2372.1|2372.3|2372|2372.8|2372.5|2372.3|2372|39
1637595400000|2021-11-22 15:36:40|2372.4|2372.1|2371.4|2371.1|2372.4|2372.1|2371.1|2370.8|151
1637595410000|2021-11-22 15:36:50|2371.3|2371|2370.8|2370.5|2371.5|2371.2|2370.8|2370.5|108
1637595420000|2021-11-22 15:37:00|2370.9|2370.6|2371.9|2371.6|2371.9|2371.6|2370.9|2370.6|89
1637595430000|2021-11-22 15:37:10|2372.1|2371.8|2371.3|2371|2372.1|2371.8|2371.1|2370.8|82
1637595440000|2021-11-22 15:37:20|2371.4|2371.1|2370.9|2370.6|2371.4|2371.1|2370.8|2370.5|34
1637595450000|2021-11-22 15:37:30|2371|2370.7|2370.4|2370.1|2371|2370.7|2370.1|2369.8|49
1637595460000|2021-11-22 15:37:40|2370.5|2370.2|2370|2369.7|2370.5|2370.2|2370|2369.7|54
1637595470000|2021-11-22 15:37:50|2370.1|2369.8|2369.8|2369.5|2370.1|2369.8|2369.6|2369.3|31
1637595480000|2021-11-22 15:38:00|2369.7|2369.4|2369.6|2369.3|2370.3|2370|2369.6|2369.3|47
1637595490000|2021-11-22 15:38:10|2369.4|2369.1|2369.5|2369.2|2369.6|2369.3|2369.3|2369|57
1637595500000|2021-11-22 15:38:20|2369.7|2369.4|2369.5|2369.2|2369.9|2369.6|2369.2|2368.9|71
1637595510000|2021-11-22 15:38:30|2369.4|2369.1|2369.4|2369.1|2369.6|2369.3|2369.2|2368.9|33
1637595520000|2021-11-22 15:38:40|2369.2|2368.9|2369.3|2369|2369.3|2369|2368.9|2368.6|44
1637595530000|2021-11-22 15:38:50|2369.2|2368.9|2369.4|2369.1|2369.5|2369.2|2369.2|2368.9|44
1637595540000|2021-11-22 15:39:00|2369.2|2368.9|2370.6|2370.3|2370.6|2370.3|2369.2|2368.9|90
1637595550000|2021-11-22 15:39:10|2370.4|2370.1|2369.5|2369.2|2370.5|2370.2|2369.4|2369.1|43
1637595560000|2021-11-22 15:39:20|2369.6|2369.3|2368.7|2368.4|2369.6|2369.3|2368.7|2368.4|57
1637595570000|2021-11-22 15:39:30|2368.4|2368.1|2368.6|2368.3|2368.7|2368.4|2368.2|2367.9|71
1637595580000|2021-11-22 15:39:40|2368.5|2368.2|2368.3|2368|2368.7|2368.4|2368.3|2368|32
1637595590000|2021-11-22 15:39:50|2368.4|2368.1|2367.8|2367.5|2368.5|2368.2|2367.8|2367.5|86
1637595600000|2021-11-22 15:40:00|2367.6|2367.3|2367.1|2366.8|2367.8|2367.5|2366.8|2366.5|90
1637595610000|2021-11-22 15:40:10|2367.2|2366.9|2367.1|2366.8|2367.3|2367|2367|2366.7|39
1637595620000|2021-11-22 15:40:20|2367.2|2366.9|2367.8|2367.5|2368.1|2367.8|2367.2|2366.9|54
1637595630000|2021-11-22 15:40:30|2367.7|2367.4|2368.8|2368.5|2369|2368.7|2367.6|2367.3|124
1637595640000|2021-11-22 15:40:40|2368.9|2368.6|2369.3|2369|2369.5|2369.2|2368.6|2368.3|68
1637595650000|2021-11-22 15:40:50|2369|2368.7|2369.3|2369|2369.3|2369|2368.8|2368.5|72
1637595660000|2021-11-22 15:41:00|2369.2|2368.9|2369.4|2369.1|2369.7|2369.4|2368.8|2368.5|77
1637595670000|2021-11-22 15:41:10|2369.5|2369.2|2369|2368.7|2369.7|2369.4|2368.8|2368.5|63
1637595680000|2021-11-22 15:41:20|2368.9|2368.6|2369.1|2368.8|2369.3|2369|2368.8|2368.5|39
1637595690000|2021-11-22 15:41:30|2369.2|2368.9|2370.2|2369.9|2370.3|2370|2369.2|2368.9|75
1637595700000|2021-11-22 15:41:40|2370.1|2369.8|2369.9|2369.6|2370.2|2369.9|2369.7|2369.4|67
1637595710000|2021-11-22 15:41:50|2370|2369.7|2370.1|2369.8|2370.1|2369.8|2369.5|2369.2|41
1637595720000|2021-11-22 15:42:00|2370.2|2369.9|2370.4|2370.1|2370.5|2370.2|2370.1|2369.8|53
1637595730000|2021-11-22 15:42:10|2370.1|2369.8|2369.8|2369.5|2370.2|2369.9|2369.8|2369.5|34
1637595740000|2021-11-22 15:42:20|2369.6|2369.3|2368.8|2368.5|2369.8|2369.5|2368.7|2368.4|77
1637595750000|2021-11-22 15:42:30|2368.5|2368.2|2368.7|2368.4|2368.8|2368.5|2368.4|2368.1|45
1637595760000|2021-11-22 15:42:40|2368.6|2368.3|2368.2|2367.9|2368.6|2368.3|2368|2367.7|49
1637595770000|2021-11-22 15:42:50|2368|2367.7|2368.6|2368.3|2368.9|2368.6|2368|2367.7|53
1637595780000|2021-11-22 15:43:00|2368.7|2368.4|2370|2369.7|2370|2369.7|2368.7|2368.4|51
1637595790000|2021-11-22 15:43:10|2370.2|2369.9|2370.3|2370|2370.7|2370.4|2370.2|2369.9|106
1637595800000|2021-11-22 15:43:20|2370.2|2369.9|2369.7|2369.4|2370.2|2369.9|2369.4|2369.1|50
1637595810000|2021-11-22 15:43:30|2369.5|2369.2|2369.5|2369.2|2369.6|2369.3|2369.4|2369.1|26
1637595820000|2021-11-22 15:43:40|2369.3|2369|2368.9|2368.6|2369.3|2369|2368.8|2368.5|43
1637595830000|2021-11-22 15:43:50|2368.8|2368.5|2369.1|2368.8|2369.1|2368.8|2368.8|2368.5|42
1637595840000|2021-11-22 15:44:00|2369.2|2368.9|2369.1|2368.8|2369.6|2369.3|2369|2368.7|67
1637595850000|2021-11-22 15:44:10|2369.2|2368.9|2368.9|2368.6|2369.4|2369.1|2368.8|2368.5|33
1637595860000|2021-11-22 15:44:20|2369|2368.7|2369.6|2369.3|2369.6|2369.3|2369|2368.7|32
1637595870000|2021-11-22 15:44:30|2369.4|2369.1|2369.7|2369.4|2370|2369.7|2369.1|2368.8|61
1637595880000|2021-11-22 15:44:40|2369.8|2369.5|2370|2369.7|2370|2369.7|2369.5|2369.2|54
1637595890000|2021-11-22 15:44:50|2370.1|2369.8|2369.9|2369.6|2370.4|2370.1|2369.5|2369.2|65
1637595900000|2021-11-22 15:45:00|2370|2369.7|2369.8|2369.5|2370.1|2369.8|2369.4|2369.1|59
1637595910000|2021-11-22 15:45:10|2369.7|2369.4|2369.3|2369|2370.1|2369.8|2369.2|2368.9|79
1637595920000|2021-11-22 15:45:20|2369|2368.7|2369.6|2369.3|2369.6|2369.3|2369|2368.7|52
1637595930000|2021-11-22 15:45:30|2369.5|2369.2|2368.2|2367.9|2369.5|2369.2|2368.2|2367.9|80
1637595940000|2021-11-22 15:45:40|2368|2367.7|2368|2367.7|2368.2|2367.9|2367.9|2367.6|62
1637595950000|2021-11-22 15:45:50|2368.1|2367.8|2367.6|2367.3|2368.2|2367.9|2367.6|2367.3|106
1637595960000|2021-11-22 15:46:00|2367.8|2367.5|2368.1|2367.8|2368.1|2367.8|2367.3|2367|226
1637595970000|2021-11-22 15:46:10|2368|2367.7|2367.2|2366.9|2368|2367.7|2367|2366.7|94
1637595980000|2021-11-22 15:46:20|2367.1|2366.8|2366.9|2366.6|2367.6|2367.3|2366.8|2366.5|103
1637595990000|2021-11-22 15:46:30|2366.8|2366.5|2366.9|2366.6|2367.1|2366.8|2366.8|2366.5|83
1637596000000|2021-11-22 15:46:40|2367|2366.7|2367.2|2366.9|2367.4|2367.1|2366.9|2366.6|62
1637596010000|2021-11-22 15:46:50|2367.1|2366.8|2367.1|2366.8|2367.3|2367|2366.9|2366.6|43
1637596020000|2021-11-22 15:47:00|2367.2|2366.9|2367.7|2367.4|2367.7|2367.4|2367|2366.7|55
1637596030000|2021-11-22 15:47:10|2367.6|2367.3|2367.2|2366.9|2367.8|2367.5|2367.2|2366.9|75
1637596040000|2021-11-22 15:47:20|2367.1|2366.8|2366.9|2366.6|2367.2|2366.9|2366.8|2366.5|68
1637596050000|2021-11-22 15:47:30|2366.8|2366.5|2367.5|2367.2|2367.5|2367.2|2366.8|2366.5|57
1637596060000|2021-11-22 15:47:40|2367.7|2367.4|2368.2|2367.9|2368.3|2368|2367.7|2367.4|72
1637596070000|2021-11-22 15:47:50|2368.3|2368|2369.2|2368.9|2369.8|2369.5|2368.2|2367.9|108
1637596080000|2021-11-22 15:48:00|2369.3|2369|2368.9|2368.6|2369.7|2369.4|2368.5|2368.2|91
1637596090000|2021-11-22 15:48:10|2368.7|2368.4|2369.3|2369|2369.3|2369|2368.6|2368.3|57
1637596100000|2021-11-22 15:48:20|2369.2|2368.9|2369.4|2369.1|2369.8|2369.5|2369.2|2368.9|63
1637596110000|2021-11-22 15:48:30|2369.3|2369|2368.9|2368.6|2369.6|2369.3|2368.9|2368.6|44
1637596120000|2021-11-22 15:48:40|2368.8|2368.5|2369.1|2368.8|2369.3|2369|2368.8|2368.5|20
1637596130000|2021-11-22 15:48:50|2369.2|2368.9|2368.9|2368.6|2369.3|2369|2368.6|2368.3|28
1637596140000|2021-11-22 15:49:00|2368.8|2368.5|2369.2|2368.9|2369.3|2369|2368.8|2368.5|18
1637596150000|2021-11-22 15:49:10|2369.3|2369|2369.6|2369.3|2369.7|2369.4|2369.3|2369|31
1637596160000|2021-11-22 15:49:20|2369.5|2369.2|2369.2|2368.9|2369.5|2369.2|2369.1|2368.8|41
1637596170000|2021-11-22 15:49:30|2369.3|2369|2369.3|2369|2369.4|2369.1|2369.1|2368.8|31
1637596180000|2021-11-22 15:49:40|2369.2|2368.9|2369|2368.7|2369.9|2369.6|2368.9|2368.6|31
1637596190000|2021-11-22 15:49:50|2369.1|2368.8|2367.7|2367.4|2369.1|2368.8|2367.7|2367.4|66
1637596200000|2021-11-22 15:50:00|2367.6|2367.3|2367.7|2367.4|2367.7|2367.4|2367.3|2367|51
1637596210000|2021-11-22 15:50:10|2367.6|2367.3|2367.8|2367.5|2367.8|2367.5|2367.4|2367.1|36
1637596220000|2021-11-22 15:50:20|2367.7|2367.4|2367.5|2367.2|2367.9|2367.6|2367.3|2367|22
1637596230000|2021-11-22 15:50:30|2367.6|2367.3|2368.6|2368.3|2368.7|2368.4|2367.5|2367.2|28
1637596240000|2021-11-22 15:50:40|2368.7|2368.4|2369.3|2369|2369.4|2369.1|2368.6|2368.3|48
1637596250000|2021-11-22 15:50:50|2369.6|2369.3|2369|2368.7|2369.7|2369.4|2369|2368.7|93
1637596260000|2021-11-22 15:51:00|2369.1|2368.8|2368.9|2368.6|2369.3|2369|2368.7|2368.4|36
1637596270000|2021-11-22 15:51:10|2368.6|2368.3|2368.3|2368|2368.7|2368.4|2368.3|2368|26
1637596280000|2021-11-22 15:51:20|2368.2|2367.9|2368.2|2367.9|2368.4|2368.1|2368|2367.7|39
1637596290000|2021-11-22 15:51:30|2368.3|2368|2368.2|2367.9|2368.4|2368.1|2368|2367.7|38
1637596300000|2021-11-22 15:51:40|2368|2367.7|2368.1|2367.8|2368.1|2367.8|2367.6|2367.3|31
1637596310000|2021-11-22 15:51:50|2367.9|2367.6|2367.8|2367.5|2368|2367.7|2367.7|2367.4|20
1637596320000|2021-11-22 15:52:00|2367.5|2367.2|2367.2|2366.9|2367.6|2367.3|2367.2|2366.9|58
1637596330000|2021-11-22 15:52:10|2367.3|2367|2366.9|2366.6|2367.4|2367.1|2366.7|2366.4|271
1637596340000|2021-11-22 15:52:20|2367|2366.7|2366.9|2366.6|2367.1|2366.8|2366.5|2366.2|38
1637596350000|2021-11-22 15:52:30|2366.8|2366.5|2366.1|2365.8|2366.8|2366.5|2366|2365.7|68
1637596360000|2021-11-22 15:52:40|2366.2|2365.9|2366.9|2366.6|2366.9|2366.6|2366|2365.7|42
1637596370000|2021-11-22 15:52:50|2366.8|2366.5|2366.8|2366.5|2366.9|2366.6|2366.5|2366.2|20
1637596380000|2021-11-22 15:53:00|2366.7|2366.4|2366.2|2365.9|2366.8|2366.5|2366.2|2365.9|31
1637596390000|2021-11-22 15:53:10|2366.1|2365.8|2366.2|2365.9|2366.4|2366.1|2366|2365.7|53
1637596400000|2021-11-22 15:53:20|2366.3|2366|2366.6|2366.3|2367|2366.7|2366.1|2365.8|55
1637596410000|2021-11-22 15:53:30|2366.5|2366.2|2365.9|2365.6|2366.5|2366.2|2365.9|2365.6|46
1637596420000|2021-11-22 15:53:40|2366.1|2365.8|2366.1|2365.8|2366.2|2365.9|2366.1|2365.8|44
1637596430000|2021-11-22 15:53:50|2366.3|2366|2367.1|2366.8|2367.2|2366.9|2366.2|2365.9|79
1637596440000|2021-11-22 15:54:00|2366.9|2366.6|2367.6|2367.3|2367.6|2367.3|2366.9|2366.6|62
1637596450000|2021-11-22 15:54:10|2367.5|2367.2|2366.7|2366.4|2367.5|2367.2|2366.5|2366.2|49
1637596460000|2021-11-22 15:54:20|2366.6|2366.3|2366.6|2366.3|2366.7|2366.4|2366.3|2366|35
1637596470000|2021-11-22 15:54:30|2366.7|2366.4|2367.1|2366.8|2367.2|2366.9|2366.6|2366.3|20
1637596480000|2021-11-22 15:54:40|2367|2366.7|2366.4|2366.1|2367|2366.7|2366.2|2365.9|23
1637596490000|2021-11-22 15:54:50|2366.3|2366|2365.8|2365.5|2366.4|2366.1|2365.8|2365.5|29
1637596500000|2021-11-22 15:55:00|2365.9|2365.6|2365.9|2365.6|2366.2|2365.9|2365.8|2365.5|58
1637596510000|2021-11-22 15:55:10|2366|2365.7|2365.7|2365.4|2366.2|2365.9|2365.7|2365.4|49
1637596520000|2021-11-22 15:55:20|2365.6|2365.3|2365.4|2365.1|2365.7|2365.4|2365.4|2365.1|28
1637596530000|2021-11-22 15:55:30|2365.5|2365.2|2365.4|2365.1|2365.7|2365.4|2365.2|2364.9|62
1637596540000|2021-11-22 15:55:40|2365.3|2365|2365|2364.7|2365.4|2365.1|2365|2364.7|48
1637596550000|2021-11-22 15:55:50|2365.1|2364.8|2365.1|2364.8|2365.2|2364.9|2364.8|2364.5|47
1637596560000|2021-11-22 15:56:00|2365|2364.7|2365.9|2365.6|2365.9|2365.6|2365|2364.7|58
1637596570000|2021-11-22 15:56:10|2366|2365.7|2365.2|2364.9|2366.4|2366.1|2365.2|2364.9|64
1637596580000|2021-11-22 15:56:20|2365.3|2365|2365.2|2364.9|2365.5|2365.2|2365|2364.7|18
1637596590000|2021-11-22 15:56:30|2365.3|2365|2364.9|2364.6|2365.4|2365.1|2364.7|2364.4|160
1637596600000|2021-11-22 15:56:40|2364.7|2364.4|2364.6|2364.3|2364.8|2364.5|2364.4|2364.1|117
1637596610000|2021-11-22 15:56:50|2364.7|2364.4|2365.1|2364.8|2365.3|2365|2364.7|2364.4|53
1637596620000|2021-11-22 15:57:00|2364.9|2364.6|2365.2|2364.9|2365.4|2365.1|2364.7|2364.4|56
1637596630000|2021-11-22 15:57:10|2365.3|2365|2366.8|2366.5|2367.1|2366.8|2365.2|2364.9|112
1637596640000|2021-11-22 15:57:20|2366.9|2366.6|2366.5|2366.2|2367.2|2366.9|2366.5|2366.2|152
1637596650000|2021-11-22 15:57:30|2366.3|2366|2365.7|2365.4|2366.5|2366.2|2365.7|2365.4|63
1637596660000|2021-11-22 15:57:40|2365.8|2365.5|2365.1|2364.8|2365.8|2365.5|2364.9|2364.6|63
1637596670000|2021-11-22 15:57:50|2365|2364.7|2365.6|2365.3|2365.8|2365.5|2364.7|2364.4|50
1637596680000|2021-11-22 15:58:00|2365.5|2365.2|2365.7|2365.4|2365.9|2365.6|2365.2|2364.9|42
1637596690000|2021-11-22 15:58:10|2365.8|2365.5|2365.4|2365.1|2365.8|2365.5|2365.4|2365.1|21
1637596700000|2021-11-22 15:58:20|2365.3|2365|2365.9|2365.6|2366.2|2365.9|2365.3|2365|35
1637596710000|2021-11-22 15:58:30|2365.7|2365.4|2364.6|2364.3|2365.7|2365.4|2364.4|2364.1|36
1637596720000|2021-11-22 15:58:40|2364.7|2364.4|2364.6|2364.3|2364.8|2364.5|2364.6|2364.3|20
1637596730000|2021-11-22 15:58:50|2364.4|2364.1|2364.5|2364.2|2364.7|2364.4|2364.3|2364|28
1637596740000|2021-11-22 15:59:00|2364.4|2364.1|2363.8|2363.5|2364.4|2364.1|2363.7|2363.4|83
1637596750000|2021-11-22 15:59:10|2363.9|2363.6|2364.2|2363.9|2364.4|2364.1|2363.7|2363.4|47
1637596760000|2021-11-22 15:59:20|2364.4|2364.1|2365|2364.7|2365.3|2365|2364.4|2364.1|69
1637596770000|2021-11-22 15:59:30|2365.1|2364.8|2365|2364.7|2365.3|2365|2364.8|2364.5|32
1637596780000|2021-11-22 15:59:40|2364.9|2364.6|2365.6|2365.3|2365.6|2365.3|2364.9|2364.6|25
1637596790000|2021-11-22 15:59:50|2365.7|2365.4|2366|2365.7|2366.2|2365.9|2364.9|2364.6|99
1637596800000|2021-11-22 16:00:00|2366.3|2366|2367.2|2366.9|2367.2|2366.9|2366.3|2366|124
1637596810000|2021-11-22 16:00:10|2367.1|2366.8|2366.5|2366.2|2367.3|2367|2366.3|2366|162
1637596820000|2021-11-22 16:00:20|2366.6|2366.3|2366.5|2366.2|2366.6|2366.3|2366.3|2366|20
1637596830000|2021-11-22 16:00:30|2366.6|2366.3|2366.1|2365.8|2366.6|2366.3|2366|2365.7|15
1637596840000|2021-11-22 16:00:40|2366.2|2365.9|2366|2365.7|2366.3|2366|2365.7|2365.4|79
1637596850000|2021-11-22 16:00:50|2366.1|2365.8|2365.4|2365.1|2366.2|2365.9|2365.2|2364.9|24
1637596860000|2021-11-22 16:01:00|2365.3|2365|2364.8|2364.5|2365.3|2365|2364.7|2364.4|174
1637596870000|2021-11-22 16:01:10|2364.5|2364.2|2363.6|2363.3|2364.7|2364.4|2363.4|2363.1|119
1637596880000|2021-11-22 16:01:20|2363.5|2363.2|2364.3|2364|2364.3|2364|2363.4|2363.1|45
1637596890000|2021-11-22 16:01:30|2364.2|2363.9|2363.4|2363.1|2364.2|2363.9|2363.4|2363.1|28
1637596900000|2021-11-22 16:01:40|2363.5|2363.2|2363.5|2363.2|2363.9|2363.6|2363.3|2363|49
1637596910000|2021-11-22 16:01:50|2363.6|2363.3|2364.1|2363.8|2364.1|2363.8|2363.5|2363.2|33
1637596920000|2021-11-22 16:02:00|2364|2363.7|2364.2|2363.9|2364.2|2363.9|2363.5|2363.2|20
1637596930000|2021-11-22 16:02:10|2364.4|2364.1|2364.3|2364|2365.1|2364.8|2364.3|2364|41
1637596940000|2021-11-22 16:02:20|2364.2|2363.9|2363.8|2363.5|2364.2|2363.9|2363.5|2363.2|29
1637596950000|2021-11-22 16:02:30|2363.6|2363.3|2363.5|2363.2|2363.7|2363.4|2363.3|2363|22
1637596960000|2021-11-22 16:02:40|2363.4|2363.1|2363|2362.7|2363.5|2363.2|2362.9|2362.6|45
1637596970000|2021-11-22 16:02:50|2363.1|2362.8|2362.9|2362.6|2363.1|2362.8|2362.7|2362.4|46
1637596980000|2021-11-22 16:03:00|2362.8|2362.5|2363.4|2363.1|2363.4|2363.1|2362.7|2362.4|57
1637596990000|2021-11-22 16:03:10|2363.3|2363|2363.3|2363|2363.4|2363.1|2363.1|2362.8|42
1637597000000|2021-11-22 16:03:20|2363.2|2362.9|2362.5|2362.2|2363.5|2363.2|2362.4|2362.1|84
1637597010000|2021-11-22 16:03:30|2362.4|2362.1|2362.5|2362.2|2363.1|2362.8|2362.3|2362|38
1637597020000|2021-11-22 16:03:40|2362.4|2362.1|2361.5|2361.2|2362.5|2362.2|2361.5|2361.2|93
1637597030000|2021-11-22 16:03:50|2361.6|2361.3|2361.2|2360.9|2361.6|2361.3|2361|2360.7|347
1637597040000|2021-11-22 16:04:00|2361.4|2361.1|2361.6|2361.3|2361.8|2361.5|2361.2|2360.9|72
1637597050000|2021-11-22 16:04:10|2361.7|2361.4|2362.6|2362.3|2362.6|2362.3|2361.6|2361.3|75
1637597060000|2021-11-22 16:04:20|2362.5|2362.2|2362.7|2362.4|2362.7|2362.4|2362.4|2362.1|39
1637597070000|2021-11-22 16:04:30|2362.6|2362.3|2362.9|2362.6|2363|2362.7|2362.2|2361.9|59
1637597080000|2021-11-22 16:04:40|2363|2362.7|2363|2362.7|2363.3|2363|2362.7|2362.4|50
1637597090000|2021-11-22 16:04:50|2363.2|2362.9|2361.6|2361.3|2363.2|2362.9|2361.6|2361.3|283
1637597100000|2021-11-22 16:05:00|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.4|2361.1|95
1637597110000|2021-11-22 16:05:10|2361.8|2361.5|2361|2360.7|2361.8|2361.5|2361|2360.7|45
1637597120000|2021-11-22 16:05:20|2361.1|2360.8|2360.8|2360.5|2361.2|2360.9|2360.8|2360.5|84
1637597130000|2021-11-22 16:05:30|2360.7|2360.4|2360.7|2360.4|2361|2360.7|2360.5|2360.2|51
1637597140000|2021-11-22 16:05:40|2360.6|2360.3|2360.3|2360|2360.7|2360.4|2360|2359.7|65
1637597150000|2021-11-22 16:05:50|2360.4|2360.1|2361|2360.7|2361.2|2360.9|2360.2|2359.9|566
1637597160000|2021-11-22 16:06:00|2360.9|2360.6|2360.5|2360.2|2361|2360.7|2360.4|2360.1|94
1637597170000|2021-11-22 16:06:10|2360.3|2360|2360.6|2360.3|2360.6|2360.3|2359.9|2359.6|163
1637597180000|2021-11-22 16:06:20|2360.9|2360.6|2360|2359.7|2360.9|2360.6|2359.7|2359.4|202
1637597190000|2021-11-22 16:06:30|2360.1|2359.8|2358.6|2358.3|2360.1|2359.8|2358.6|2358.3|242
1637597200000|2021-11-22 16:06:40|2358.5|2358.2|2358|2357.7|2358.6|2358.3|2358|2357.7|139
1637597210000|2021-11-22 16:06:50|2357.9|2357.6|2359.4|2359.1|2359.8|2359.5|2357.9|2357.6|142
1637597220000|2021-11-22 16:07:00|2359.6|2359.3|2359.5|2359.2|2360.2|2359.9|2359.3|2359|107
1637597230000|2021-11-22 16:07:10|2359.3|2359|2359.4|2359.1|2359.5|2359.2|2359.2|2358.9|31
1637597240000|2021-11-22 16:07:20|2359.3|2359|2358.9|2358.6|2359.6|2359.3|2358.5|2358.2|45
1637597250000|2021-11-22 16:07:30|2358.8|2358.5|2358.9|2358.6|2359|2358.7|2358.7|2358.4|35
1637597260000|2021-11-22 16:07:40|2358.5|2358.2|2357.9|2357.6|2359.1|2358.8|2357.6|2357.3|129
1637597270000|2021-11-22 16:07:50|2357.8|2357.5|2357.9|2357.6|2358.1|2357.8|2357.8|2357.5|97
1637597280000|2021-11-22 16:08:00|2358|2357.7|2357.8|2357.5|2359.3|2359|2357.7|2357.4|241
1637597290000|2021-11-22 16:08:10|2358|2357.7|2357.7|2357.4|2358.4|2358.1|2357.7|2357.4|42
1637597300000|2021-11-22 16:08:20|2357.6|2357.3|2358.7|2358.4|2358.8|2358.5|2357.6|2357.3|64
1637597310000|2021-11-22 16:08:30|2358.3|2358|2357.3|2357|2358.5|2358.2|2357.1|2356.8|241
1637597320000|2021-11-22 16:08:40|2357.2|2356.9|2357|2356.7|2357.2|2356.9|2356.9|2356.6|60
1637597330000|2021-11-22 16:08:50|2357.1|2356.8|2356.6|2356.3|2357.2|2356.9|2356.5|2356.2|106
1637597340000|2021-11-22 16:09:00|2356.5|2356.2|2356.9|2356.6|2356.9|2356.6|2356.3|2356|246
1637597350000|2021-11-22 16:09:10|2357.1|2356.8|2358.7|2358.4|2358.7|2358.4|2357.1|2356.8|111
1637597360000|2021-11-22 16:09:20|2358.6|2358.3|2357.6|2357.3|2358.6|2358.3|2357.6|2357.3|48
1637597370000|2021-11-22 16:09:30|2357.5|2357.2|2356.9|2356.6|2357.6|2357.3|2356.8|2356.5|69
1637597380000|2021-11-22 16:09:40|2357|2356.7|2357|2356.7|2357.2|2356.9|2356.8|2356.5|26
1637597390000|2021-11-22 16:09:50|2356.9|2356.6|2357.4|2357.1|2357.4|2357.1|2356.7|2356.4|34
1637597400000|2021-11-22 16:10:00|2357.7|2357.4|2359.1|2358.8|2359.1|2358.8|2357.5|2357.2|147
1637597410000|2021-11-22 16:10:10|2359.2|2358.9|2359.7|2359.4|2359.8|2359.5|2359.1|2358.8|75
1637597420000|2021-11-22 16:10:20|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.5|2359.2|31
1637597430000|2021-11-22 16:10:30|2359.6|2359.3|2360.4|2360.1|2360.4|2360.1|2359.6|2359.3|61
1637597440000|2021-11-22 16:10:40|2360.3|2360|2360.2|2359.9|2360.5|2360.2|2360.2|2359.9|63
1637597450000|2021-11-22 16:10:50|2360.3|2360|2361.3|2361|2361.4|2361.1|2360.3|2360|130
1637597460000|2021-11-22 16:11:00|2361.4|2361.1|2360.1|2359.8|2361.4|2361.1|2360|2359.7|54
1637597470000|2021-11-22 16:11:10|2360.2|2359.9|2360.9|2360.6|2361|2360.7|2359.7|2359.4|46
1637597480000|2021-11-22 16:11:20|2361|2360.7|2361.3|2361|2361.8|2361.5|2361|2360.7|60
1637597490000|2021-11-22 16:11:30|2361|2360.7|2360.8|2360.5|2361.2|2360.9|2360.6|2360.3|41
1637597500000|2021-11-22 16:11:40|2360.7|2360.4|2361.3|2361|2361.5|2361.2|2360.6|2360.3|31
1637597510000|2021-11-22 16:11:50|2361.4|2361.1|2361.5|2361.2|2361.6|2361.3|2361.1|2360.8|28
1637597520000|2021-11-22 16:12:00|2361.4|2361.1|2362.5|2362.2|2362.6|2362.3|2361.4|2361.1|134
1637597530000|2021-11-22 16:12:10|2362.3|2362|2362.5|2362.2|2362.5|2362.2|2361.9|2361.6|27
1637597540000|2021-11-22 16:12:20|2362.4|2362.1|2362.3|2362|2362.8|2362.5|2362|2361.7|72
1637597550000|2021-11-22 16:12:30|2362.2|2361.9|2362.4|2362.1|2362.7|2362.4|2362|2361.7|42
1637597560000|2021-11-22 16:12:40|2362.5|2362.2|2363.4|2363.1|2363.6|2363.3|2362.5|2362.2|93
1637597570000|2021-11-22 16:12:50|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2362.9|2362.6|84
1637597580000|2021-11-22 16:13:00|2363.2|2362.9|2363.4|2363.1|2363.7|2363.4|2363.2|2362.9|79
1637597590000|2021-11-22 16:13:10|2363.5|2363.2|2362.8|2362.5|2363.8|2363.5|2362.8|2362.5|68
1637597600000|2021-11-22 16:13:20|2362.7|2362.4|2362.6|2362.3|2363|2362.7|2362|2361.7|61
1637597610000|2021-11-22 16:13:30|2362.4|2362.1|2362.5|2362.2|2362.5|2362.2|2362.1|2361.8|43
1637597620000|2021-11-22 16:13:40|2362.4|2362.1|2363.3|2363|2363.8|2363.5|2362.4|2362.1|54
1637597630000|2021-11-22 16:13:50|2363.2|2362.9|2363.5|2363.2|2363.5|2363.2|2363.1|2362.8|17
1637597640000|2021-11-22 16:14:00|2363.4|2363.1|2363.5|2363.2|2364|2363.7|2363.3|2363|49
1637597650000|2021-11-22 16:14:10|2363.3|2363|2366.3|2366|2366.4|2366.1|2363.3|2363|231
1637597660000|2021-11-22 16:14:20|2366.2|2365.9|2366.3|2366|2366.8|2366.5|2366.2|2365.9|203
1637597670000|2021-11-22 16:14:30|2366.4|2366.1|2366.5|2366.2|2366.6|2366.3|2366|2365.7|194
1637597680000|2021-11-22 16:14:40|2366.6|2366.3|2366.3|2366|2366.8|2366.5|2366|2365.7|41
1637597690000|2021-11-22 16:14:50|2366.4|2366.1|2366.1|2365.8|2366.6|2366.3|2366|2365.7|53
1637597700000|2021-11-22 16:15:00|2365.8|2365.5|2366.1|2365.8|2366.3|2366|2365.6|2365.3|54
1637597710000|2021-11-22 16:15:10|2365.9|2365.6|2365.9|2365.6|2366.6|2366.3|2365.8|2365.5|37
1637597720000|2021-11-22 16:15:20|2366|2365.7|2366.1|2365.8|2366.4|2366.1|2365.7|2365.4|46
1637597730000|2021-11-22 16:15:30|2366.2|2365.9|2366.3|2366|2366.5|2366.2|2366.1|2365.8|21
1637597740000|2021-11-22 16:15:40|2366.4|2366.1|2367|2366.7|2367|2366.7|2366.3|2366|57
1637597750000|2021-11-22 16:15:50|2367.1|2366.8|2368.2|2367.9|2368.3|2368|2367.1|2366.8|258
1637597760000|2021-11-22 16:16:00|2368.4|2368.1|2367.9|2367.6|2368.4|2368.1|2367.9|2367.6|90
1637597770000|2021-11-22 16:16:10|2368|2367.7|2367.9|2367.6|2368.3|2368|2367.6|2367.3|52
1637597780000|2021-11-22 16:16:20|2367.7|2367.4|2367.1|2366.8|2367.8|2367.5|2367|2366.7|35
1637597790000|2021-11-22 16:16:30|2367|2366.7|2366.5|2366.2|2367|2366.7|2366.4|2366.1|72
1637597800000|2021-11-22 16:16:40|2366.4|2366.1|2366.3|2366|2366.6|2366.3|2366.2|2365.9|40
1637597810000|2021-11-22 16:16:50|2366.4|2366.1|2366.2|2365.9|2366.5|2366.2|2365.8|2365.5|67
1637597820000|2021-11-22 16:17:00|2366.4|2366.1|2366.2|2365.9|2366.5|2366.2|2365.8|2365.5|75
1637597830000|2021-11-22 16:17:10|2366.3|2366|2366.2|2365.9|2366.4|2366.1|2365.7|2365.4|58
1637597840000|2021-11-22 16:17:20|2366.3|2366|2365.1|2364.8|2366.5|2366.2|2365.1|2364.8|49
1637597850000|2021-11-22 16:17:30|2365.3|2365|2365|2364.7|2365.3|2365|2364.8|2364.5|37
1637597860000|2021-11-22 16:17:40|2365.1|2364.8|2365.1|2364.8|2365.4|2365.1|2364.8|2364.5|38
1637597870000|2021-11-22 16:17:50|2365|2364.7|2364.9|2364.6|2365.1|2364.8|2364.6|2364.3|119
1637597880000|2021-11-22 16:18:00|2364.7|2364.4|2364.4|2364.1|2364.9|2364.6|2364.4|2364.1|38
1637597890000|2021-11-22 16:18:10|2364.3|2364|2364.2|2363.9|2364.4|2364.1|2364.1|2363.8|59
1637597900000|2021-11-22 16:18:20|2364.4|2364.1|2364.5|2364.2|2365.2|2364.9|2364.4|2364.1|39
1637597910000|2021-11-22 16:18:30|2364.4|2364.1|2364|2363.7|2364.4|2364.1|2363.9|2363.6|40
1637597920000|2021-11-22 16:18:40|2363.9|2363.6|2363.9|2363.6|2364.2|2363.9|2363.8|2363.5|26
1637597930000|2021-11-22 16:18:50|2364|2363.7|2363.9|2363.6|2364.2|2363.9|2363.8|2363.5|34
1637597940000|2021-11-22 16:19:00|2363.7|2363.4|2363.3|2363|2363.7|2363.4|2363.2|2362.9|53
1637597950000|2021-11-22 16:19:10|2363.2|2362.9|2363.2|2362.9|2363.6|2363.3|2363.2|2362.9|29
1637597960000|2021-11-22 16:19:20|2363.1|2362.8|2363.5|2363.2|2363.6|2363.3|2363.1|2362.8|28
1637597970000|2021-11-22 16:19:30|2363.4|2363.1|2363.2|2362.9|2363.5|2363.2|2363.1|2362.8|29
1637597980000|2021-11-22 16:19:40|2363.1|2362.8|2363.1|2362.8|2363.2|2362.9|2363|2362.7|122
1637597990000|2021-11-22 16:19:50|2363|2362.7|2362.7|2362.4|2363|2362.7|2362.6|2362.3|40
1637598000000|2021-11-22 16:20:00|2362.8|2362.5|2362.6|2362.3|2363.1|2362.8|2362.3|2362|88
1637598010000|2021-11-22 16:20:10|2362.5|2362.2|2362.9|2362.6|2363.2|2362.9|2362.4|2362.1|57
1637598020000|2021-11-22 16:20:20|2363|2362.7|2364.6|2364.3|2364.9|2364.6|2363|2362.7|109
1637598030000|2021-11-22 16:20:30|2364.4|2364.1|2365.5|2365.2|2365.6|2365.3|2364.4|2364.1|124
1637598040000|2021-11-22 16:20:40|2365.4|2365.1|2366.4|2366.1|2366.4|2366.1|2365.4|2365.1|98
1637598050000|2021-11-22 16:20:50|2366.5|2366.2|2366.8|2366.5|2366.8|2366.5|2366.4|2366.1|82
1637598060000|2021-11-22 16:21:00|2366.6|2366.3|2365.8|2365.5|2366.8|2366.5|2365.8|2365.5|106
1637598070000|2021-11-22 16:21:10|2365.9|2365.6|2366.1|2365.8|2366.9|2366.6|2365.9|2365.6|118
1637598080000|2021-11-22 16:21:20|2366.3|2366|2365.9|2365.6|2366.4|2366.1|2365.6|2365.3|56
1637598090000|2021-11-22 16:21:30|2366|2365.7|2366.7|2366.4|2366.7|2366.4|2365.8|2365.5|33
1637598100000|2021-11-22 16:21:40|2366.8|2366.5|2367|2366.7|2367.1|2366.8|2366.4|2366.1|111
1637598110000|2021-11-22 16:21:50|2367.1|2366.8|2366.5|2366.2|2367.3|2367|2366.4|2366.1|166
1637598120000|2021-11-22 16:22:00|2366.6|2366.3|2366.1|2365.8|2366.8|2366.5|2365.5|2365.2|129
1637598130000|2021-11-22 16:22:10|2366.3|2366|2366.6|2366.3|2366.6|2366.3|2365.8|2365.5|72
1637598140000|2021-11-22 16:22:20|2366.4|2366.1|2367.3|2367|2367.4|2367.1|2366.2|2365.9|73
1637598150000|2021-11-22 16:22:30|2367.2|2366.9|2368|2367.7|2368|2367.7|2367.2|2366.9|110
1637598160000|2021-11-22 16:22:40|2367.9|2367.6|2368.6|2368.3|2368.7|2368.4|2367.9|2367.6|106
1637598170000|2021-11-22 16:22:50|2368.5|2368.2|2368.3|2368|2368.8|2368.5|2367.9|2367.6|207
1637598180000|2021-11-22 16:23:00|2368.4|2368.1|2368.4|2368.1|2368.8|2368.5|2368.2|2367.9|115
1637598190000|2021-11-22 16:23:10|2368.5|2368.2|2367.5|2367.2|2368.6|2368.3|2367.5|2367.2|60
1637598200000|2021-11-22 16:23:20|2367.6|2367.3|2368.2|2367.9|2368.2|2367.9|2367.6|2367.3|44
1637598210000|2021-11-22 16:23:30|2368.5|2368.2|2368.7|2368.4|2369.1|2368.8|2368.5|2368.2|148
1637598220000|2021-11-22 16:23:40|2368.8|2368.5|2369|2368.7|2369|2368.7|2368.5|2368.2|79
1637598230000|2021-11-22 16:23:50|2369.1|2368.8|2368.9|2368.6|2369.1|2368.8|2368.8|2368.5|73
1637598240000|2021-11-22 16:24:00|2368.6|2368.3|2368.6|2368.3|2368.6|2368.3|2368.3|2368|91
1637598250000|2021-11-22 16:24:10|2368.5|2368.2|2368.5|2368.2|2368.5|2368.2|2368.1|2367.8|63
1637598260000|2021-11-22 16:24:20|2368.7|2368.4|2369.1|2368.8|2369.1|2368.8|2368.4|2368.1|55
1637598270000|2021-11-22 16:24:30|2368.9|2368.6|2368.9|2368.6|2369|2368.7|2368.7|2368.4|59
1637598280000|2021-11-22 16:24:40|2368.8|2368.5|2368.5|2368.2|2369.1|2368.8|2368.2|2367.9|63
1637598290000|2021-11-22 16:24:50|2368.4|2368.1|2368.5|2368.2|2368.5|2368.2|2368.3|2368|10
1637598300000|2021-11-22 16:25:00|2368.6|2368.3|2367.7|2367.4|2368.7|2368.4|2367.7|2367.4|77
1637598310000|2021-11-22 16:25:10|2367.8|2367.5|2367|2366.7|2367.9|2367.6|2367|2366.7|80
1637598320000|2021-11-22 16:25:20|2366.8|2366.5|2366.7|2366.4|2367|2366.7|2366.5|2366.2|70
1637598330000|2021-11-22 16:25:30|2366.8|2366.5|2366.5|2366.2|2366.8|2366.5|2366.5|2366.2|14
1637598340000|2021-11-22 16:25:40|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2366.2|2365.9|35
1637598350000|2021-11-22 16:25:50|2366.6|2366.3|2366.2|2365.9|2366.6|2366.3|2366.2|2365.9|63
1637598360000|2021-11-22 16:26:00|2366|2365.7|2366.1|2365.8|2366.2|2365.9|2365.7|2365.4|46
1637598370000|2021-11-22 16:26:10|2366.2|2365.9|2366.2|2365.9|2366.5|2366.2|2365.9|2365.6|53
1637598380000|2021-11-22 16:26:20|2366.1|2365.8|2365.8|2365.5|2366.1|2365.8|2365.5|2365.2|41
1637598390000|2021-11-22 16:26:30|2365.6|2365.3|2365.5|2365.2|2365.6|2365.3|2365.4|2365.1|24
1637598400000|2021-11-22 16:26:40|2365.6|2365.3|2365.3|2365|2365.7|2365.4|2365.1|2364.8|41
1637598410000|2021-11-22 16:26:50|2365.4|2365.1|2365.9|2365.6|2366|2365.7|2365.4|2365.1|48
1637598420000|2021-11-22 16:27:00|2365.8|2365.5|2365.5|2365.2|2365.8|2365.5|2365.2|2364.9|52
1637598430000|2021-11-22 16:27:10|2365.4|2365.1|2364.8|2364.5|2365.4|2365.1|2364.8|2364.5|54
1637598440000|2021-11-22 16:27:20|2364.7|2364.4|2364.5|2364.2|2364.8|2364.5|2364.4|2364.1|150
1637598450000|2021-11-22 16:27:30|2364.4|2364.1|2364.1|2363.8|2364.5|2364.2|2364.1|2363.8|61
1637598460000|2021-11-22 16:27:40|2364|2363.7|2363.9|2363.6|2364.3|2364|2363.8|2363.5|61
1637598470000|2021-11-22 16:27:50|2363.8|2363.5|2363.4|2363.1|2363.8|2363.5|2363|2362.7|113
1637598480000|2021-11-22 16:28:00|2363.3|2363|2363.2|2362.9|2363.5|2363.2|2362.9|2362.6|45
1637598490000|2021-11-22 16:28:10|2363.1|2362.8|2362.7|2362.4|2363.1|2362.8|2362.6|2362.3|57
1637598500000|2021-11-22 16:28:20|2362.6|2362.3|2362.1|2361.8|2362.6|2362.3|2362|2361.7|81
1637598510000|2021-11-22 16:28:30|2362|2361.7|2362.3|2362|2362.5|2362.2|2362|2361.7|78
1637598520000|2021-11-22 16:28:40|2362.2|2361.9|2362.7|2362.4|2362.7|2362.4|2362.1|2361.8|50
1637598530000|2021-11-22 16:28:50|2362.6|2362.3|2361.6|2361.3|2362.6|2362.3|2361.6|2361.3|70
1637598540000|2021-11-22 16:29:00|2361.5|2361.2|2361.7|2361.4|2361.8|2361.5|2361.4|2361.1|47
1637598550000|2021-11-22 16:29:10|2361.6|2361.3|2361.5|2361.2|2362|2361.7|2361.4|2361.1|94
1637598560000|2021-11-22 16:29:20|2361.6|2361.3|2362.2|2361.9|2362.4|2362.1|2361.3|2361|90
1637598570000|2021-11-22 16:29:30|2362.1|2361.8|2363|2362.7|2363.2|2362.9|2362.1|2361.8|65
1637598580000|2021-11-22 16:29:40|2363.1|2362.8|2363.3|2363|2363.8|2363.5|2363.1|2362.8|95
1637598590000|2021-11-22 16:29:50|2363.2|2362.9|2362.8|2362.5|2363.2|2362.9|2362.6|2362.3|18
1637598600000|2021-11-22 16:30:00|2362.9|2362.6|2362.5|2362.2|2363.8|2363.5|2362.5|2362.2|106
1637598610000|2021-11-22 16:30:10|2362.6|2362.3|2362|2361.7|2362.6|2362.3|2361.5|2361.2|97
1637598620000|2021-11-22 16:30:20|2361.9|2361.6|2361.1|2360.8|2362.5|2362.2|2361|2360.7|195
1637598630000|2021-11-22 16:30:30|2361|2360.7|2361.4|2361.1|2361.7|2361.4|2360.9|2360.6|375
1637598640000|2021-11-22 16:30:40|2361.5|2361.2|2362.6|2362.3|2362.6|2362.3|2361.5|2361.2|83
1637598650000|2021-11-22 16:30:50|2362.4|2362.1|2362.5|2362.2|2362.6|2362.3|2362.1|2361.8|43
1637598660000|2021-11-22 16:31:00|2362.6|2362.3|2361.8|2361.5|2362.8|2362.5|2361.7|2361.4|79
1637598670000|2021-11-22 16:31:10|2361.9|2361.6|2361.5|2361.2|2361.9|2361.6|2361.4|2361.1|28
1637598680000|2021-11-22 16:31:20|2361.6|2361.3|2361.4|2361.1|2361.6|2361.3|2361.1|2360.8|39
1637598690000|2021-11-22 16:31:30|2361.3|2361|2361|2360.7|2361.3|2361|2361|2360.7|21
1637598700000|2021-11-22 16:31:40|2361.2|2360.9|2360.9|2360.6|2361.3|2361|2360.7|2360.4|66
1637598710000|2021-11-22 16:31:50|2361|2360.7|2360.5|2360.2|2361.1|2360.8|2360.5|2360.2|50
1637598720000|2021-11-22 16:32:00|2360.7|2360.4|2360.3|2360|2361.3|2361|2360.3|2360|45
1637598730000|2021-11-22 16:32:10|2360.2|2359.9|2360|2359.7|2360.5|2360.2|2359.9|2359.6|62
1637598740000|2021-11-22 16:32:20|2360.1|2359.8|2360.2|2359.9|2360.7|2360.4|2360|2359.7|49
1637598750000|2021-11-22 16:32:30|2360.1|2359.8|2360|2359.7|2360.2|2359.9|2360|2359.7|21
1637598760000|2021-11-22 16:32:40|2359.9|2359.6|2360.6|2360.3|2360.7|2360.4|2359.9|2359.6|74
1637598770000|2021-11-22 16:32:50|2360.5|2360.2|2360.3|2360|2360.7|2360.4|2360.2|2359.9|21
1637598780000|2021-11-22 16:33:00|2360.2|2359.9|2360.5|2360.2|2360.6|2360.3|2360.1|2359.8|26
1637598790000|2021-11-22 16:33:10|2360.4|2360.1|2360.1|2359.8|2360.4|2360.1|2360.1|2359.8|28
1637598800000|2021-11-22 16:33:20|2360.2|2359.9|2358.7|2358.4|2360.2|2359.9|2358.6|2358.3|111
1637598810000|2021-11-22 16:33:30|2358.6|2358.3|2358.7|2358.4|2359.1|2358.8|2358.6|2358.3|56
1637598820000|2021-11-22 16:33:40|2358.6|2358.3|2358.6|2358.3|2358.7|2358.4|2358.3|2358|74
1637598830000|2021-11-22 16:33:50|2358.7|2358.4|2359.8|2359.5|2359.9|2359.6|2358.4|2358.1|58
1637598840000|2021-11-22 16:34:00|2359.7|2359.4|2359.8|2359.5|2360|2359.7|2359.1|2358.8|50
1637598850000|2021-11-22 16:34:10|2359.9|2359.6|2360.5|2360.2|2360.5|2360.2|2359.8|2359.5|44
1637598860000|2021-11-22 16:34:20|2360.6|2360.3|2360.2|2359.9|2360.7|2360.4|2360.2|2359.9|61
1637598870000|2021-11-22 16:34:30|2360.3|2360|2359.7|2359.4|2360.3|2360|2359.5|2359.2|50
1637598880000|2021-11-22 16:34:40|2359.6|2359.3|2359.4|2359.1|2359.6|2359.3|2359.1|2358.8|49
1637598890000|2021-11-22 16:34:50|2359.3|2359|2359.1|2358.8|2359.7|2359.4|2358.9|2358.6|53
1637598900000|2021-11-22 16:35:00|2359.3|2359|2359.4|2359.1|2359.6|2359.3|2359.2|2358.9|48
1637598910000|2021-11-22 16:35:10|2359|2358.7|2358.6|2358.3|2359.3|2359|2358.4|2358.1|69
1637598920000|2021-11-22 16:35:20|2358.7|2358.4|2359.1|2358.8|2359.4|2359.1|2358.4|2358.1|62
1637598930000|2021-11-22 16:35:30|2359.4|2359.1|2359.9|2359.6|2360.1|2359.8|2359.3|2359|132
1637598940000|2021-11-22 16:35:40|2360|2359.7|2360|2359.7|2360.3|2360|2359.8|2359.5|39
1637598950000|2021-11-22 16:35:50|2359.9|2359.6|2359.6|2359.3|2359.9|2359.6|2359.5|2359.2|39
1637598960000|2021-11-22 16:36:00|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2359.4|2359.1|19
1637598970000|2021-11-22 16:36:10|2359.7|2359.4|2360.7|2360.4|2360.8|2360.5|2359.6|2359.3|55
1637598980000|2021-11-22 16:36:20|2360.6|2360.3|2360.8|2360.5|2360.9|2360.6|2360.6|2360.3|39
1637598990000|2021-11-22 16:36:30|2360.7|2360.4|2361|2360.7|2361.1|2360.8|2360.7|2360.4|18
1637599000000|2021-11-22 16:36:40|2360.9|2360.6|2361|2360.7|2361.1|2360.8|2360.8|2360.5|42
1637599010000|2021-11-22 16:36:50|2361.2|2360.9|2361.1|2360.8|2361.3|2361|2361|2360.7|42
1637599020000|2021-11-22 16:37:00|2361.2|2360.9|2361.2|2360.9|2361.5|2361.2|2360.9|2360.6|63
1637599030000|2021-11-22 16:37:10|2361.1|2360.8|2361.3|2361|2361.3|2361|2360.7|2360.4|56
1637599040000|2021-11-22 16:37:20|2361.4|2361.1|2360.3|2360|2361.4|2361.1|2360.2|2359.9|62
1637599050000|2021-11-22 16:37:30|2360.4|2360.1|2360.3|2360|2360.6|2360.3|2360.2|2359.9|23
1637599060000|2021-11-22 16:37:40|2360.4|2360.1|2360.6|2360.3|2361|2360.7|2360.4|2360.1|64
1637599070000|2021-11-22 16:37:50|2360.5|2360.2|2360.8|2360.5|2361|2360.7|2360.5|2360.2|38
1637599080000|2021-11-22 16:38:00|2360.7|2360.4|2361.1|2360.8|2361.4|2361.1|2360.7|2360.4|74
1637599090000|2021-11-22 16:38:10|2361|2360.7|2361.4|2361.1|2361.8|2361.5|2361|2360.7|89
1637599100000|2021-11-22 16:38:20|2361.5|2361.2|2361.8|2361.5|2361.8|2361.5|2361.4|2361.1|100
1637599110000|2021-11-22 16:38:30|2361.7|2361.4|2361.7|2361.4|2361.8|2361.5|2361.4|2361.1|49
1637599120000|2021-11-22 16:38:40|2361.8|2361.5|2362.3|2362|2362.5|2362.2|2361.6|2361.3|54
1637599130000|2021-11-22 16:38:50|2362.4|2362.1|2362.5|2362.2|2362.8|2362.5|2362.4|2362.1|69
1637599140000|2021-11-22 16:39:00|2362.6|2362.3|2362.7|2362.4|2362.8|2362.5|2361.9|2361.6|69
1637599150000|2021-11-22 16:39:10|2362.5|2362.2|2362.3|2362|2362.5|2362.2|2362.1|2361.8|45
1637599160000|2021-11-22 16:39:20|2362.4|2362.1|2362.7|2362.4|2362.9|2362.6|2362.2|2361.9|47
1637599170000|2021-11-22 16:39:30|2362.6|2362.3|2362.8|2362.5|2362.8|2362.5|2362.3|2362|36
1637599180000|2021-11-22 16:39:40|2362.9|2362.6|2363.3|2363|2363.3|2363|2362.8|2362.5|65
1637599190000|2021-11-22 16:39:50|2363.4|2363.1|2363.1|2362.8|2363.4|2363.1|2363|2362.7|79
1637599200000|2021-11-22 16:40:00|2362.7|2362.4|2361.6|2361.3|2362.8|2362.5|2361.6|2361.3|104
1637599210000|2021-11-22 16:40:10|2361.4|2361.1|2361.3|2361|2361.5|2361.2|2360.8|2360.5|92
1637599220000|2021-11-22 16:40:20|2361.4|2361.1|2361.8|2361.5|2362.3|2362|2361.4|2361.1|78
1637599230000|2021-11-22 16:40:30|2361.9|2361.6|2361.4|2361.1|2362.3|2362|2361.4|2361.1|56
1637599240000|2021-11-22 16:40:40|2361.5|2361.2|2361.5|2361.2|2361.7|2361.4|2361.4|2361.1|25
1637599250000|2021-11-22 16:40:50|2361.6|2361.3|2361.5|2361.2|2361.9|2361.6|2361.5|2361.2|27
1637599260000|2021-11-22 16:41:00|2361.6|2361.3|2361.5|2361.2|2362|2361.7|2361.4|2361.1|53
1637599270000|2021-11-22 16:41:10|2361.4|2361.1|2361.8|2361.5|2361.9|2361.6|2361.4|2361.1|54
1637599280000|2021-11-22 16:41:20|2361.9|2361.6|2362.2|2361.9|2362.3|2362|2361.8|2361.5|48
1637599290000|2021-11-22 16:41:30|2362.1|2361.8|2362.5|2362.2|2362.5|2362.2|2362|2361.7|54
1637599300000|2021-11-22 16:41:40|2362.4|2362.1|2361.4|2361.1|2362.4|2362.1|2361.3|2361|22
1637599310000|2021-11-22 16:41:50|2361.6|2361.3|2362.1|2361.8|2362.2|2361.9|2361.6|2361.3|30
1637599320000|2021-11-22 16:42:00|2362.2|2361.9|2361.8|2361.5|2362.2|2361.9|2361.6|2361.3|38
1637599330000|2021-11-22 16:42:10|2361.9|2361.6|2361.2|2360.9|2362|2361.7|2361|2360.7|53
1637599340000|2021-11-22 16:42:20|2361.4|2361.1|2360.7|2360.4|2361.4|2361.1|2360.6|2360.3|39
1637599350000|2021-11-22 16:42:30|2360.8|2360.5|2360.1|2359.8|2361|2360.7|2360|2359.7|40
1637599360000|2021-11-22 16:42:40|2359.8|2359.5|2359.4|2359.1|2359.9|2359.6|2359.3|2359|126
1637599370000|2021-11-22 16:42:50|2359.3|2359|2358.6|2358.3|2359.3|2359|2358.5|2358.2|88
1637599380000|2021-11-22 16:43:00|2358.7|2358.4|2358.3|2358|2359|2358.7|2358.3|2358|137
1637599390000|2021-11-22 16:43:10|2357.9|2357.6|2356.8|2356.5|2357.9|2357.6|2356.8|2356.5|189
1637599400000|2021-11-22 16:43:20|2356.6|2356.3|2358.1|2357.8|2358.2|2357.9|2356.5|2356.2|86
1637599410000|2021-11-22 16:43:30|2358|2357.7|2357|2356.7|2358.4|2358.1|2357|2356.7|112
1637599420000|2021-11-22 16:43:40|2357.1|2356.8|2357.2|2356.9|2357.4|2357.1|2357|2356.7|37
1637599430000|2021-11-22 16:43:50|2357|2356.7|2356.5|2356.2|2357.1|2356.8|2356.5|2356.2|55
1637599440000|2021-11-22 16:44:00|2356.6|2356.3|2355.5|2355.2|2356.8|2356.5|2355.4|2355.1|142
1637599450000|2021-11-22 16:44:10|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355.1|2354.8|88
1637599460000|2021-11-22 16:44:20|2355.5|2355.2|2355.8|2355.5|2355.8|2355.5|2355.1|2354.8|128
1637599470000|2021-11-22 16:44:30|2355.9|2355.6|2356.5|2356.2|2356.6|2356.3|2355.5|2355.2|86
1637599480000|2021-11-22 16:44:40|2356.4|2356.1|2357.4|2357.1|2357.4|2357.1|2356.3|2356|81
1637599490000|2021-11-22 16:44:50|2357.5|2357.2|2356.4|2356.1|2357.5|2357.2|2356.3|2356|54
1637599500000|2021-11-22 16:45:00|2356.2|2355.9|2356.3|2356|2356.6|2356.3|2355.9|2355.6|72
1637599510000|2021-11-22 16:45:10|2356.4|2356.1|2355.9|2355.6|2356.4|2356.1|2355.6|2355.3|87
1637599520000|2021-11-22 16:45:20|2355.7|2355.4|2355.6|2355.3|2355.7|2355.4|2355.3|2355|46
1637599530000|2021-11-22 16:45:30|2355.7|2355.4|2355.8|2355.5|2356.3|2356|2355.7|2355.4|74
1637599540000|2021-11-22 16:45:40|2355.7|2355.4|2356|2355.7|2356|2355.7|2354.7|2354.4|83
1637599550000|2021-11-22 16:45:50|2356.1|2355.8|2358.2|2357.9|2358.3|2358|2356.1|2355.8|206
1637599560000|2021-11-22 16:46:00|2357.5|2357.2|2356.4|2356.1|2357.5|2357.2|2356.4|2356.1|140
1637599570000|2021-11-22 16:46:10|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2355.5|2355.2|83
1637599580000|2021-11-22 16:46:20|2355.9|2355.6|2355.6|2355.3|2356|2355.7|2355.4|2355.1|62
1637599590000|2021-11-22 16:46:30|2355.7|2355.4|2356.6|2356.3|2356.8|2356.5|2355.7|2355.4|72
1637599600000|2021-11-22 16:46:40|2356.5|2356.2|2356.4|2356.1|2356.8|2356.5|2356.4|2356.1|66
1637599610000|2021-11-22 16:46:50|2356.5|2356.2|2355.8|2355.5|2356.8|2356.5|2355.8|2355.5|41
1637599620000|2021-11-22 16:47:00|2355.4|2355.1|2355.5|2355.2|2355.6|2355.3|2354.9|2354.6|56
1637599630000|2021-11-22 16:47:10|2355.7|2355.4|2353.5|2353.2|2355.7|2355.4|2353.5|2353.2|131
1637599640000|2021-11-22 16:47:20|2353.4|2353.1|2352.8|2352.5|2353.4|2353.1|2352.6|2352.3|180
1637599650000|2021-11-22 16:47:30|2353.1|2352.8|2353.1|2352.8|2353.2|2352.9|2352.5|2352.2|164
1637599660000|2021-11-22 16:47:40|2353.2|2352.9|2353.7|2353.4|2354.3|2354|2353.2|2352.9|127
1637599670000|2021-11-22 16:47:50|2353.6|2353.3|2353.5|2353.2|2353.7|2353.4|2353.1|2352.8|41
1637599680000|2021-11-22 16:48:00|2353.2|2352.9|2352.5|2352.2|2353.2|2352.9|2352.5|2352.2|113
1637599690000|2021-11-22 16:48:10|2352.6|2352.3|2353.3|2353|2353.5|2353.2|2352.6|2352.3|78
1637599700000|2021-11-22 16:48:20|2353.4|2353.1|2353.5|2353.2|2353.9|2353.6|2353.2|2352.9|61
1637599710000|2021-11-22 16:48:30|2353.4|2353.1|2354|2353.7|2354.3|2354|2353.4|2353.1|74
1637599720000|2021-11-22 16:48:40|2353.8|2353.5|2353.6|2353.3|2353.9|2353.6|2353.3|2353|48
1637599730000|2021-11-22 16:48:50|2353.5|2353.2|2353.4|2353.1|2353.7|2353.4|2353.2|2352.9|50
1637599740000|2021-11-22 16:49:00|2353.5|2353.2|2354.7|2354.4|2354.9|2354.6|2353.4|2353.1|133
1637599750000|2021-11-22 16:49:10|2354.6|2354.3|2353.7|2353.4|2354.6|2354.3|2353.6|2353.3|77
1637599760000|2021-11-22 16:49:20|2353.8|2353.5|2353.7|2353.4|2353.8|2353.5|2353.5|2353.2|109
1637599770000|2021-11-22 16:49:30|2353.6|2353.3|2353.5|2353.2|2353.9|2353.6|2353.5|2353.2|61
1637599780000|2021-11-22 16:49:40|2353.4|2353.1|2352.6|2352.3|2353.4|2353.1|2352.5|2352.2|66
1637599790000|2021-11-22 16:49:50|2352.7|2352.4|2353.3|2353|2353.3|2353|2352.4|2352.1|96
1637599800000|2021-11-22 16:50:00|2353.4|2353.1|2353.3|2353|2353.6|2353.3|2352.9|2352.6|80
1637599810000|2021-11-22 16:50:10|2353.2|2352.9|2353.5|2353.2|2353.7|2353.4|2353.2|2352.9|55
1637599820000|2021-11-22 16:50:20|2353.1|2352.8|2353.3|2353|2353.4|2353.1|2353|2352.7|52
1637599830000|2021-11-22 16:50:30|2353.2|2352.9|2353.3|2353|2353.6|2353.3|2353.2|2352.9|49
1637599840000|2021-11-22 16:50:40|2353.4|2353.1|2353|2352.7|2353.4|2353.1|2353|2352.7|79
1637599850000|2021-11-22 16:50:50|2352.8|2352.5|2352.2|2351.9|2352.9|2352.6|2352.1|2351.8|60
1637599860000|2021-11-22 16:51:00|2352|2351.7|2352|2351.7|2352.3|2352|2351.7|2351.4|155
1637599870000|2021-11-22 16:51:10|2352.1|2351.8|2351.1|2350.8|2352.5|2352.2|2351.1|2350.8|78
1637599880000|2021-11-22 16:51:20|2351.2|2350.9|2350.3|2350|2351.2|2350.9|2350.3|2350|162
1637599890000|2021-11-22 16:51:30|2350.4|2350.1|2350.4|2350.1|2350.7|2350.4|2350|2349.7|86
1637599900000|2021-11-22 16:51:40|2350.3|2350|2349.1|2348.8|2350.6|2350.3|2349.1|2348.8|89
1637599910000|2021-11-22 16:51:50|2349.2|2348.9|2348.8|2348.5|2349.3|2349|2348.8|2348.5|142
1637599920000|2021-11-22 16:52:00|2348.7|2348.4|2348.9|2348.6|2349.5|2349.2|2348.7|2348.4|75
1637599930000|2021-11-22 16:52:10|2349.2|2348.9|2348.6|2348.3|2349.2|2348.9|2348.5|2348.2|114
1637599940000|2021-11-22 16:52:20|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.4|2348.1|138
1637599950000|2021-11-22 16:52:30|2348.7|2348.4|2348.6|2348.3|2348.8|2348.5|2348.4|2348.1|34
1637599960000|2021-11-22 16:52:40|2348.4|2348.1|2348.6|2348.3|2348.7|2348.4|2348.4|2348.1|72
1637599970000|2021-11-22 16:52:50|2348.5|2348.2|2347.5|2347.2|2348.5|2348.2|2347.4|2347.1|68
1637599980000|2021-11-22 16:53:00|2347.1|2346.8|2347|2346.7|2347.4|2347.1|2347|2346.7|144
1637599990000|2021-11-22 16:53:10|2347.1|2346.8|2347|2346.7|2347.3|2347|2346.9|2346.6|112
1637600000000|2021-11-22 16:53:20|2347.1|2346.8|2346.6|2346.3|2347.2|2346.9|2346.5|2346.2|83
1637600010000|2021-11-22 16:53:30|2346.7|2346.4|2346.5|2346.2|2346.7|2346.4|2346.2|2345.9|159
1637600020000|2021-11-22 16:53:40|2346.6|2346.3|2346.4|2346.1|2346.8|2346.5|2346.3|2346|102
1637600030000|2021-11-22 16:53:50|2346.2|2345.9|2345.8|2345.5|2346.2|2345.9|2345.3|2345|112
1637600040000|2021-11-22 16:54:00|2345.9|2345.6|2345.2|2344.9|2346.6|2346.3|2345.1|2344.8|155
1637600050000|2021-11-22 16:54:10|2345.1|2344.8|2344.5|2344.2|2345.2|2344.9|2344.4|2344.1|113
1637600060000|2021-11-22 16:54:20|2344.6|2344.3|2343.9|2343.6|2344.6|2344.3|2343.6|2343.3|265
1637600070000|2021-11-22 16:54:30|2344|2343.7|2343.8|2343.5|2344.3|2344|2343.6|2343.3|167
1637600080000|2021-11-22 16:54:40|2343.9|2343.6|2343.5|2343.2|2344.2|2343.9|2343.5|2343.2|186
1637600090000|2021-11-22 16:54:50|2343.3|2343|2342.2|2341.9|2343.3|2343|2342.2|2341.9|193
1637600100000|2021-11-22 16:55:00|2342.3|2342|2342.9|2342.6|2343.5|2343.2|2342.3|2342|139
1637600110000|2021-11-22 16:55:10|2342.7|2342.4|2342.2|2341.9|2342.7|2342.4|2342|2341.7|154
1637600120000|2021-11-22 16:55:20|2342.3|2342|2342|2341.7|2342.4|2342.1|2341.8|2341.5|55
1637600130000|2021-11-22 16:55:30|2341.9|2341.6|2340.9|2340.6|2341.9|2341.6|2340.8|2340.5|131
1637600140000|2021-11-22 16:55:40|2340.8|2340.5|2340.3|2340|2341|2340.7|2340.2|2339.9|119
1637600150000|2021-11-22 16:55:50|2340.4|2340.1|2341.4|2341.1|2341.5|2341.2|2340.3|2340|187
1637600160000|2021-11-22 16:56:00|2341.5|2341.2|2341|2340.7|2341.5|2341.2|2340.4|2340.1|234
1637600170000|2021-11-22 16:56:10|2340.9|2340.6|2339.3|2339|2340.9|2340.6|2339.1|2338.8|196
1637600180000|2021-11-22 16:56:20|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2338.7|2338.4|181
1637600190000|2021-11-22 16:56:30|2339.1|2338.8|2338.2|2337.9|2339.2|2338.9|2338.2|2337.9|100
1637600200000|2021-11-22 16:56:40|2338.1|2337.8|2337.8|2337.5|2338.2|2337.9|2337.8|2337.5|204
1637600210000|2021-11-22 16:56:50|2337.9|2337.6|2337.3|2337|2338|2337.7|2337.2|2336.9|189
1637600220000|2021-11-22 16:57:00|2337.2|2336.9|2336.4|2336.1|2337.2|2336.9|2336.2|2335.9|344
1637600230000|2021-11-22 16:57:10|2336.6|2336.3|2336.7|2336.4|2337.5|2337.2|2336.5|2336.2|237
1637600240000|2021-11-22 16:57:20|2336.8|2336.5|2337.3|2337|2337.4|2337.1|2336.1|2335.8|162
1637600250000|2021-11-22 16:57:30|2337.1|2336.8|2336.7|2336.4|2337.2|2336.9|2336.6|2336.3|197
1637600260000|2021-11-22 16:57:40|2336.8|2336.5|2338.4|2338.1|2338.4|2338.1|2336.8|2336.5|368
1637600270000|2021-11-22 16:57:50|2338.5|2338.2|2337.1|2336.8|2338.6|2338.3|2337|2336.7|161
1637600280000|2021-11-22 16:58:00|2337|2336.7|2335.5|2335.2|2337.1|2336.8|2335.5|2335.2|167
1637600290000|2021-11-22 16:58:10|2335.4|2335.1|2334.9|2334.6|2336.1|2335.8|2334.9|2334.6|184
1637600300000|2021-11-22 16:58:20|2334.8|2334.5|2334.5|2334.2|2335.2|2334.9|2334.5|2334.2|256
1637600310000|2021-11-22 16:58:30|2334.6|2334.3|2335|2334.7|2336.1|2335.8|2334.1|2333.8|256
1637600320000|2021-11-22 16:58:40|2334.9|2334.6|2337.4|2337.1|2337.7|2337.4|2334.9|2334.6|337
1637600330000|2021-11-22 16:58:50|2337.8|2337.5|2339.4|2339.1|2339.9|2339.6|2337.8|2337.5|406
1637600340000|2021-11-22 16:59:00|2339.6|2339.3|2340.3|2340|2340.4|2340.1|2338.8|2338.5|228
1637600350000|2021-11-22 16:59:10|2340.5|2340.2|2340.3|2340|2341.2|2340.9|2340|2339.7|286
1637600360000|2021-11-22 16:59:20|2340.4|2340.1|2340.8|2340.5|2341.7|2341.4|2340.4|2340.1|216
1637600370000|2021-11-22 16:59:30|2340.7|2340.4|2340.4|2340.1|2340.8|2340.5|2340|2339.7|274
1637600380000|2021-11-22 16:59:40|2340.3|2340|2341.7|2341.4|2341.8|2341.5|2340.2|2339.9|150
1637600390000|2021-11-22 16:59:50|2341.2|2340.9|2342|2341.7|2342|2341.7|2340.3|2340|306
1637600400000|2021-11-22 17:00:00|2341.8|2341.5|2341.7|2341.4|2341.9|2341.6|2340.6|2340.3|233
1637600410000|2021-11-22 17:00:10|2340.9|2340.6|2342.4|2342.1|2342.7|2342.4|2340.5|2340.2|481
1637600420000|2021-11-22 17:00:20|2342.6|2342.3|2343.6|2343.3|2343.8|2343.5|2342.3|2342|414
1637600430000|2021-11-22 17:00:30|2343.7|2343.4|2346.1|2345.8|2346.1|2345.8|2343.6|2343.3|334
1637600440000|2021-11-22 17:00:40|2346.2|2345.9|2345.9|2345.6|2346.4|2346.1|2345|2344.7|312
1637600450000|2021-11-22 17:00:50|2346|2345.7|2346.2|2345.9|2346.8|2346.5|2345.9|2345.6|191
1637600460000|2021-11-22 17:01:00|2346.1|2345.8|2346|2345.7|2346.1|2345.8|2345.3|2345|174
1637600470000|2021-11-22 17:01:10|2346.1|2345.8|2347.8|2347.5|2347.9|2347.6|2346.1|2345.8|130
1637600480000|2021-11-22 17:01:20|2347.5|2347.2|2347.2|2346.9|2347.7|2347.4|2347|2346.7|207
1637600490000|2021-11-22 17:01:30|2347.4|2347.1|2347.4|2347.1|2347.6|2347.3|2346.9|2346.6|123
1637600500000|2021-11-22 17:01:40|2347.2|2346.9|2346.4|2346.1|2347.2|2346.9|2346.1|2345.8|189
1637600510000|2021-11-22 17:01:50|2346.2|2345.9|2346.2|2345.9|2346.4|2346.1|2345.9|2345.6|163
1637600520000|2021-11-22 17:02:00|2346.3|2346|2345.5|2345.2|2346.4|2346.1|2344.9|2344.6|155
1637600530000|2021-11-22 17:02:10|2345.7|2345.4|2345.6|2345.3|2346|2345.7|2344.9|2344.6|165
1637600540000|2021-11-22 17:02:20|2345.7|2345.4|2344.7|2344.4|2345.7|2345.4|2344.6|2344.3|96
1637600550000|2021-11-22 17:02:30|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2343.5|2343.2|166
1637600560000|2021-11-22 17:02:40|2344.9|2344.6|2343.3|2343|2344.9|2344.6|2343.2|2342.9|112
1637600570000|2021-11-22 17:02:50|2343.4|2343.1|2342.1|2341.8|2343.4|2343.1|2341.9|2341.6|114
1637600580000|2021-11-22 17:03:00|2342.3|2342|2341.4|2341.1|2342.6|2342.3|2341.2|2340.9|193
1637600590000|2021-11-22 17:03:10|2341.5|2341.2|2341.2|2340.9|2341.6|2341.3|2340.6|2340.3|141
1637600600000|2021-11-22 17:03:20|2341.1|2340.8|2339.3|2339|2341.5|2341.2|2339.1|2338.8|400
1637600610000|2021-11-22 17:03:30|2339.1|2338.8|2340.4|2340.1|2340.4|2340.1|2339.1|2338.8|291
1637600620000|2021-11-22 17:03:40|2340.5|2340.2|2342.4|2342.1|2342.4|2342.1|2340.5|2340.2|374
1637600630000|2021-11-22 17:03:50|2342.2|2341.9|2342.7|2342.4|2343.6|2343.3|2341.8|2341.5|203
1637600640000|2021-11-22 17:04:00|2342.4|2342.1|2342.6|2342.3|2343.1|2342.8|2342|2341.7|139
1637600650000|2021-11-22 17:04:10|2342.5|2342.2|2344.6|2344.3|2344.6|2344.3|2342.5|2342.2|237
1637600660000|2021-11-22 17:04:20|2344.8|2344.5|2344.6|2344.3|2345.3|2345|2344.4|2344.1|119
1637600670000|2021-11-22 17:04:30|2344.7|2344.4|2344.5|2344.2|2344.9|2344.6|2344.5|2344.2|114
1637600680000|2021-11-22 17:04:40|2344.1|2343.8|2345.1|2344.8|2345.2|2344.9|2344.1|2343.8|136
1637600690000|2021-11-22 17:04:50|2345.3|2345|2344.4|2344.1|2345.5|2345.2|2344.2|2343.9|202
1637600700000|2021-11-22 17:05:00|2344.3|2344|2344|2343.7|2344.8|2344.5|2343.5|2343.2|225
1637600710000|2021-11-22 17:05:10|2343.9|2343.6|2342.8|2342.5|2344.1|2343.8|2342.8|2342.5|86
1637600720000|2021-11-22 17:05:20|2342.7|2342.4|2342.9|2342.6|2343.1|2342.8|2342.3|2342|43
1637600730000|2021-11-22 17:05:30|2342.8|2342.5|2343.1|2342.8|2343.2|2342.9|2342.5|2342.2|31
1637600740000|2021-11-22 17:05:40|2343.2|2342.9|2343.1|2342.8|2343.3|2343|2342.7|2342.4|30
1637600750000|2021-11-22 17:05:50|2343|2342.7|2343.2|2342.9|2343.4|2343.1|2343|2342.7|38
1637600760000|2021-11-22 17:06:00|2343.1|2342.8|2342.3|2342|2343.1|2342.8|2342|2341.7|87
1637600770000|2021-11-22 17:06:10|2342.5|2342.2|2342.9|2342.6|2343.3|2343|2342.4|2342.1|84
1637600780000|2021-11-22 17:06:20|2343|2342.7|2342.6|2342.3|2343.1|2342.8|2342.1|2341.8|73
1637600790000|2021-11-22 17:06:30|2342.9|2342.6|2341.8|2341.5|2342.9|2342.6|2341.6|2341.3|118
1637600800000|2021-11-22 17:06:40|2341.7|2341.4|2342.6|2342.3|2342.9|2342.6|2341.6|2341.3|41
1637600810000|2021-11-22 17:06:50|2342.7|2342.4|2342.2|2341.9|2343|2342.7|2342.1|2341.8|67
1637600820000|2021-11-22 17:07:00|2342|2341.7|2342.9|2342.6|2343.2|2342.9|2341.8|2341.5|222
1637600830000|2021-11-22 17:07:10|2343|2342.7|2342.1|2341.8|2343.3|2343|2342|2341.7|74
1637600840000|2021-11-22 17:07:20|2342.2|2341.9|2342.1|2341.8|2342.7|2342.4|2341.7|2341.4|63
1637600850000|2021-11-22 17:07:30|2342.3|2342|2342.5|2342.2|2342.8|2342.5|2342.3|2342|27
1637600860000|2021-11-22 17:07:40|2342.6|2342.3|2342.1|2341.8|2342.6|2342.3|2341.7|2341.4|34
1637600870000|2021-11-22 17:07:50|2342|2341.7|2341.9|2341.6|2342.5|2342.2|2341.5|2341.2|74
1637600880000|2021-11-22 17:08:00|2342|2341.7|2341.7|2341.4|2342.6|2342.3|2341.7|2341.4|132
1637600890000|2021-11-22 17:08:10|2341.5|2341.2|2341|2340.7|2341.7|2341.4|2341|2340.7|35
1637600900000|2021-11-22 17:08:20|2340.8|2340.5|2340|2339.7|2340.9|2340.6|2339.9|2339.6|71
1637600910000|2021-11-22 17:08:30|2339.9|2339.6|2339.4|2339.1|2340.3|2340|2339.4|2339.1|148
1637600920000|2021-11-22 17:08:40|2339.5|2339.2|2339.7|2339.4|2339.8|2339.5|2339.3|2339|44
1637600930000|2021-11-22 17:08:50|2339.5|2339.2|2339.6|2339.3|2339.7|2339.4|2339.3|2339|70
1637600940000|2021-11-22 17:09:00|2339.8|2339.5|2339.8|2339.5|2340.2|2339.9|2339.3|2339|95
1637600950000|2021-11-22 17:09:10|2339.7|2339.4|2339.7|2339.4|2339.9|2339.6|2339.6|2339.3|59
1637600960000|2021-11-22 17:09:20|2339.6|2339.3|2339.7|2339.4|2340.5|2340.2|2339.6|2339.3|132
1637600970000|2021-11-22 17:09:30|2339.6|2339.3|2338.5|2338.2|2339.7|2339.4|2338.3|2338|101
1637600980000|2021-11-22 17:09:40|2338.3|2338|2337.9|2337.6|2338.4|2338.1|2337.1|2336.8|194
1637600990000|2021-11-22 17:09:50|2338.1|2337.8|2337.8|2337.5|2338.1|2337.8|2337.3|2337|73
1637601000000|2021-11-22 17:10:00|2337.9|2337.6|2337.8|2337.5|2338.3|2338|2337|2336.7|72
1637601010000|2021-11-22 17:10:10|2337.7|2337.4|2340.8|2340.5|2341|2340.7|2337.7|2337.4|220
1637601020000|2021-11-22 17:10:20|2340.7|2340.4|2340.7|2340.4|2340.9|2340.6|2339.8|2339.5|87
1637601030000|2021-11-22 17:10:30|2340.6|2340.3|2341.1|2340.8|2341.3|2341|2340.4|2340.1|112
1637601040000|2021-11-22 17:10:40|2341.2|2340.9|2342|2341.7|2342.6|2342.3|2341.2|2340.9|102
1637601050000|2021-11-22 17:10:50|2342.1|2341.8|2341.9|2341.6|2342.5|2342.2|2341.9|2341.6|47
1637601060000|2021-11-22 17:11:00|2341.8|2341.5|2342.2|2341.9|2342.4|2342.1|2341.4|2341.1|38
1637601070000|2021-11-22 17:11:10|2342.3|2342|2342.6|2342.3|2343|2342.7|2342.1|2341.8|167
1637601080000|2021-11-22 17:11:20|2342.5|2342.2|2342.5|2342.2|2342.6|2342.3|2342.2|2341.9|105
1637601090000|2021-11-22 17:11:30|2342.6|2342.3|2341.7|2341.4|2342.7|2342.4|2341.7|2341.4|137
1637601100000|2021-11-22 17:11:40|2341.8|2341.5|2341.2|2340.9|2341.8|2341.5|2341|2340.7|52
1637601110000|2021-11-22 17:11:50|2341.3|2341|2340.9|2340.6|2341.7|2341.4|2340.9|2340.6|27
1637601120000|2021-11-22 17:12:00|2340.7|2340.4|2340|2339.7|2340.7|2340.4|2339.9|2339.6|72
1637601130000|2021-11-22 17:12:10|2339.9|2339.6|2339.7|2339.4|2340.1|2339.8|2339.6|2339.3|29
1637601140000|2021-11-22 17:12:20|2339.8|2339.5|2340.6|2340.3|2340.6|2340.3|2339.7|2339.4|48
1637601150000|2021-11-22 17:12:30|2340.4|2340.1|2340.8|2340.5|2341.4|2341.1|2340.2|2339.9|43
1637601160000|2021-11-22 17:12:40|2340.9|2340.6|2341.3|2341|2341.3|2341|2340.6|2340.3|33
1637601170000|2021-11-22 17:12:50|2341.4|2341.1|2340.8|2340.5|2341.7|2341.4|2340.4|2340.1|45
1637601180000|2021-11-22 17:13:00|2341|2340.7|2340.8|2340.5|2341.3|2341|2340.6|2340.3|23
1637601190000|2021-11-22 17:13:10|2340.6|2340.3|2340.8|2340.5|2341.2|2340.9|2340.5|2340.2|27
1637601200000|2021-11-22 17:13:20|2340.9|2340.6|2339.9|2339.6|2340.9|2340.6|2339.8|2339.5|163
1637601210000|2021-11-22 17:13:30|2340|2339.7|2340.3|2340|2340.3|2340|2339.8|2339.5|29
1637601220000|2021-11-22 17:13:40|2340.2|2339.9|2339.5|2339.2|2340.5|2340.2|2339.4|2339.1|50
1637601230000|2021-11-22 17:13:50|2339.6|2339.3|2339.7|2339.4|2339.9|2339.6|2339.5|2339.2|44
1637601240000|2021-11-22 17:14:00|2339.8|2339.5|2340.2|2339.9|2340.9|2340.6|2339.7|2339.4|67
1637601250000|2021-11-22 17:14:10|2340.3|2340|2340.2|2339.9|2340.4|2340.1|2339.9|2339.6|22
1637601260000|2021-11-22 17:14:20|2340|2339.7|2339.3|2339|2340.1|2339.8|2339.3|2339|106
1637601270000|2021-11-22 17:14:30|2339.4|2339.1|2339.8|2339.5|2339.8|2339.5|2339.1|2338.8|39
1637601280000|2021-11-22 17:14:40|2339.7|2339.4|2339.3|2339|2339.7|2339.4|2339.2|2338.9|31
1637601290000|2021-11-22 17:14:50|2339.4|2339.1|2339.6|2339.3|2339.8|2339.5|2339.1|2338.8|27
1637601300000|2021-11-22 17:15:00|2339.7|2339.4|2341.9|2341.6|2341.9|2341.6|2339.7|2339.4|90
1637601310000|2021-11-22 17:15:10|2341.8|2341.5|2342.3|2342|2342.3|2342|2341.4|2341.1|52
1637601320000|2021-11-22 17:15:20|2342.4|2342.1|2342.4|2342.1|2342.7|2342.4|2342.2|2341.9|58
1637601330000|2021-11-22 17:15:30|2342.3|2342|2340.8|2340.5|2342.3|2342|2340.7|2340.4|213
1637601340000|2021-11-22 17:15:40|2340.6|2340.3|2341.5|2341.2|2341.5|2341.2|2340.6|2340.3|112
1637601350000|2021-11-22 17:15:50|2341.2|2340.9|2341.8|2341.5|2342|2341.7|2341.1|2340.8|60
1637601360000|2021-11-22 17:16:00|2341.6|2341.3|2340.7|2340.4|2341.6|2341.3|2340.5|2340.2|61
1637601370000|2021-11-22 17:16:10|2341|2340.7|2340.7|2340.4|2341|2340.7|2340.4|2340.1|46
1637601380000|2021-11-22 17:16:20|2340.8|2340.5|2339.6|2339.3|2340.8|2340.5|2339.3|2339|46
1637601390000|2021-11-22 17:16:30|2339.4|2339.1|2339|2338.7|2339.5|2339.2|2338.2|2337.9|106
1637601400000|2021-11-22 17:16:40|2339.1|2338.8|2339.1|2338.8|2339.4|2339.1|2338.7|2338.4|46
1637601410000|2021-11-22 17:16:50|2339.2|2338.9|2340.2|2339.9|2340.5|2340.2|2339.2|2338.9|64
1637601420000|2021-11-22 17:17:00|2339.9|2339.6|2339|2338.7|2339.9|2339.6|2338.7|2338.4|77
1637601430000|2021-11-22 17:17:10|2339.1|2338.8|2339|2338.7|2339.5|2339.2|2338.7|2338.4|12
1637601440000|2021-11-22 17:17:20|2338.8|2338.5|2338.9|2338.6|2339.1|2338.8|2338.5|2338.2|39
1637601450000|2021-11-22 17:17:30|2339|2338.7|2339.2|2338.9|2339.3|2339|2338.7|2338.4|19
1637601460000|2021-11-22 17:17:40|2339.1|2338.8|2338.1|2337.8|2339.2|2338.9|2338|2337.7|30
1637601470000|2021-11-22 17:17:50|2338.2|2337.9|2337.8|2337.5|2338.4|2338.1|2337.5|2337.2|26
1637601480000|2021-11-22 17:18:00|2337.9|2337.6|2338|2337.7|2339|2338.7|2337.9|2337.6|86
1637601490000|2021-11-22 17:18:10|2337.9|2337.6|2337.5|2337.2|2337.9|2337.6|2337.2|2336.9|85
1637601500000|2021-11-22 17:18:20|2337.6|2337.3|2338.3|2338|2338.3|2338|2337.3|2337|265
1637601510000|2021-11-22 17:18:30|2338.4|2338.1|2338.2|2337.9|2338.6|2338.3|2338.1|2337.8|52
1637601520000|2021-11-22 17:18:40|2338.3|2338|2338.1|2337.8|2338.4|2338.1|2337.6|2337.3|63
1637601530000|2021-11-22 17:18:50|2338.2|2337.9|2337.5|2337.2|2338.4|2338.1|2337.4|2337.1|27
1637601540000|2021-11-22 17:19:00|2337.6|2337.3|2338.8|2338.5|2339.1|2338.8|2337.6|2337.3|78
1637601550000|2021-11-22 17:19:10|2338.7|2338.4|2338.9|2338.6|2339.3|2339|2338.7|2338.4|79
1637601560000|2021-11-22 17:19:20|2338.8|2338.5|2337.5|2337.2|2338.9|2338.6|2337.4|2337.1|28
1637601570000|2021-11-22 17:19:30|2337.4|2337.1|2338.2|2337.9|2338.3|2338|2337.2|2336.9|60
1637601580000|2021-11-22 17:19:40|2338.5|2338.2|2338.1|2337.8|2338.7|2338.4|2338.1|2337.8|31
1637601590000|2021-11-22 17:19:50|2338.2|2337.9|2339.7|2339.4|2339.7|2339.4|2338.2|2337.9|25
1637601600000|2021-11-22 17:20:00|2339.9|2339.6|2339.9|2339.6|2340.3|2340|2339.4|2339.1|69
1637601610000|2021-11-22 17:20:10|2340|2339.7|2339.8|2339.5|2340.1|2339.8|2339.6|2339.3|20
1637601620000|2021-11-22 17:20:20|2340|2339.7|2338.7|2338.4|2340.3|2340|2338.6|2338.3|31
1637601630000|2021-11-22 17:20:30|2338.6|2338.3|2338.8|2338.5|2339|2338.7|2338.4|2338.1|25
1637601640000|2021-11-22 17:20:40|2339|2338.7|2338.8|2338.5|2339|2338.7|2338.7|2338.4|19
1637601650000|2021-11-22 17:20:50|2339|2338.7|2338.9|2338.6|2339.6|2339.3|2338.9|2338.6|25
1637601660000|2021-11-22 17:21:00|2339|2338.7|2338.6|2338.3|2339.2|2338.9|2338.4|2338.1|54
1637601670000|2021-11-22 17:21:10|2338.5|2338.2|2340.2|2339.9|2340.4|2340.1|2338.5|2338.2|42
1637601680000|2021-11-22 17:21:20|2340.3|2340|2339.7|2339.4|2340.7|2340.4|2339.7|2339.4|33
1637601690000|2021-11-22 17:21:30|2339.8|2339.5|2339.2|2338.9|2340|2339.7|2338.9|2338.6|24
1637601700000|2021-11-22 17:21:40|2339.3|2339|2339.9|2339.6|2340.1|2339.8|2339.2|2338.9|11
1637601710000|2021-11-22 17:21:50|2339.8|2339.5|2338.9|2338.6|2339.8|2339.5|2338.8|2338.5|26
1637601720000|2021-11-22 17:22:00|2338.8|2338.5|2338.1|2337.8|2338.9|2338.6|2338.1|2337.8|41
1637601730000|2021-11-22 17:22:10|2338.2|2337.9|2338.4|2338.1|2338.9|2338.6|2338.2|2337.9|25
1637601740000|2021-11-22 17:22:20|2338.5|2338.2|2338.5|2338.2|2338.8|2338.5|2338.2|2337.9|19
1637601750000|2021-11-22 17:22:30|2338.6|2338.3|2338.7|2338.4|2339|2338.7|2338.5|2338.2|8
1637601760000|2021-11-22 17:22:40|2338.6|2338.3|2338.7|2338.4|2338.9|2338.6|2338.6|2338.3|16
1637601770000|2021-11-22 17:22:50|2338.8|2338.5|2338.4|2338.1|2338.9|2338.6|2338.1|2337.8|17
1637601780000|2021-11-22 17:23:00|2338.6|2338.3|2339.9|2339.6|2340|2339.7|2338.5|2338.2|64
1637601790000|2021-11-22 17:23:10|2340|2339.7|2339.9|2339.6|2340.2|2339.9|2339.8|2339.5|11
1637601800000|2021-11-22 17:23:20|2339.8|2339.5|2338.8|2338.5|2340|2339.7|2338.8|2338.5|37
1637601810000|2021-11-22 17:23:30|2338.7|2338.4|2338.4|2338.1|2338.9|2338.6|2338.4|2338.1|15
1637601820000|2021-11-22 17:23:40|2338.5|2338.2|2338.6|2338.3|2339.1|2338.8|2338.2|2337.9|12
1637601830000|2021-11-22 17:23:50|2338.5|2338.2|2338.6|2338.3|2338.8|2338.5|2338.4|2338.1|28
1637601840000|2021-11-22 17:24:00|2338.5|2338.2|2337.3|2337|2338.6|2338.3|2336.9|2336.6|88
1637601850000|2021-11-22 17:24:10|2337.4|2337.1|2336.9|2336.6|2337.4|2337.1|2336.6|2336.3|73
1637601860000|2021-11-22 17:24:20|2337.1|2336.8|2336.7|2336.4|2337.5|2337.2|2336.7|2336.4|35
1637601870000|2021-11-22 17:24:30|2336.6|2336.3|2336.7|2336.4|2336.9|2336.6|2336.4|2336.1|31
1637601880000|2021-11-22 17:24:40|2336.8|2336.5|2337.1|2336.8|2337.2|2336.9|2336.7|2336.4|30
1637601890000|2021-11-22 17:24:50|2337.3|2337|2336.4|2336.1|2337.3|2337|2335.9|2335.6|199
1637601900000|2021-11-22 17:25:00|2336.6|2336.3|2337.8|2337.5|2337.9|2337.6|2336.6|2336.3|119
1637601910000|2021-11-22 17:25:10|2337.9|2337.6|2337.9|2337.6|2338.9|2338.6|2337.9|2337.6|63
1637601920000|2021-11-22 17:25:20|2338|2337.7|2337.9|2337.6|2338.1|2337.8|2337.4|2337.1|26
1637601930000|2021-11-22 17:25:30|2337.7|2337.4|2338.4|2338.1|2338.7|2338.4|2337.7|2337.4|31
1637601940000|2021-11-22 17:25:40|2338.3|2338|2339.2|2338.9|2339.6|2339.3|2338.3|2338|63
1637601950000|2021-11-22 17:25:50|2339.4|2339.1|2339.2|2338.9|2340|2339.7|2339.1|2338.8|47
1637601960000|2021-11-22 17:26:00|2338.7|2338.4|2339.1|2338.8|2339.7|2339.4|2338.6|2338.3|141
1637601970000|2021-11-22 17:26:10|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.6|2338.3|31
1637601980000|2021-11-22 17:26:20|2338.9|2338.6|2339.5|2339.2|2339.7|2339.4|2338.7|2338.4|38
1637601990000|2021-11-22 17:26:30|2339.6|2339.3|2340.3|2340|2340.5|2340.2|2339.6|2339.3|74
1637602000000|2021-11-22 17:26:40|2340.2|2339.9|2340.7|2340.4|2340.7|2340.4|2339.5|2339.2|51
1637602010000|2021-11-22 17:26:50|2341|2340.7|2340.2|2339.9|2341|2340.7|2339.8|2339.5|69
1637602020000|2021-11-22 17:27:00|2340|2339.7|2340|2339.7|2340.5|2340.2|2340|2339.7|32
1637602030000|2021-11-22 17:27:10|2339.8|2339.5|2340.2|2339.9|2340.7|2340.4|2339.8|2339.5|30
1637602040000|2021-11-22 17:27:20|2340.4|2340.1|2340.8|2340.5|2341|2340.7|2340.4|2340.1|66
1637602050000|2021-11-22 17:27:30|2340.7|2340.4|2340.8|2340.5|2341.2|2340.9|2340.6|2340.3|117
1637602060000|2021-11-22 17:27:40|2340.7|2340.4|2340.9|2340.6|2341|2340.7|2340.6|2340.3|128
1637602070000|2021-11-22 17:27:50|2340.8|2340.5|2340.6|2340.3|2341|2340.7|2340.6|2340.3|85
1637602080000|2021-11-22 17:28:00|2340.4|2340.1|2341|2340.7|2341.1|2340.8|2340|2339.7|69
1637602090000|2021-11-22 17:28:10|2340.9|2340.6|2340.9|2340.6|2341.1|2340.8|2340.6|2340.3|73
1637602100000|2021-11-22 17:28:20|2341|2340.7|2341.9|2341.6|2341.9|2341.6|2341|2340.7|73
1637602110000|2021-11-22 17:28:30|2341.8|2341.5|2341.5|2341.2|2342.1|2341.8|2341.1|2340.8|94
1637602120000|2021-11-22 17:28:40|2341.6|2341.3|2341.2|2340.9|2341.9|2341.6|2341|2340.7|59
1637602130000|2021-11-22 17:28:50|2341.1|2340.8|2340.6|2340.3|2341.1|2340.8|2340.2|2339.9|70
1637602140000|2021-11-22 17:29:00|2340.8|2340.5|2340.9|2340.6|2341|2340.7|2339.9|2339.6|113
1637602150000|2021-11-22 17:29:10|2340.8|2340.5|2341.6|2341.3|2341.9|2341.6|2340.8|2340.5|61
1637602160000|2021-11-22 17:29:20|2341.7|2341.4|2342.5|2342.2|2342.6|2342.3|2341.4|2341.1|83
1637602170000|2021-11-22 17:29:30|2342.4|2342.1|2342.1|2341.8|2342.4|2342.1|2341.8|2341.5|45
1637602180000|2021-11-22 17:29:40|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.6|2341.3|34
1637602190000|2021-11-22 17:29:50|2341.8|2341.5|2342.5|2342.2|2342.7|2342.4|2341.8|2341.5|136
1637602200000|2021-11-22 17:30:00|2342.4|2342.1|2342.3|2342|2342.5|2342.2|2342|2341.7|54
1637602210000|2021-11-22 17:30:10|2342.1|2341.8|2343.3|2343|2343.3|2343|2342.1|2341.8|72
1637602220000|2021-11-22 17:30:20|2343.1|2342.8|2344|2343.7|2344.1|2343.8|2343.1|2342.8|131
1637602230000|2021-11-22 17:30:30|2343.7|2343.4|2344.1|2343.8|2344.2|2343.9|2343.6|2343.3|79
1637602240000|2021-11-22 17:30:40|2344|2343.7|2344.1|2343.8|2344.3|2344|2344|2343.7|87
1637602250000|2021-11-22 17:30:50|2344.2|2343.9|2344.4|2344.1|2344.6|2344.3|2344|2343.7|79
1637602260000|2021-11-22 17:31:00|2344.5|2344.2|2344.3|2344|2344.5|2344.2|2344|2343.7|101
1637602270000|2021-11-22 17:31:10|2344.4|2344.1|2344|2343.7|2344.6|2344.3|2344|2343.7|160
1637602280000|2021-11-22 17:31:20|2344.1|2343.8|2344.3|2344|2344.4|2344.1|2344|2343.7|106
1637602290000|2021-11-22 17:31:30|2344.4|2344.1|2344.9|2344.6|2345|2344.7|2344.3|2344|103
1637602300000|2021-11-22 17:31:40|2344.8|2344.5|2344.9|2344.6|2345.1|2344.8|2344.8|2344.5|45
1637602310000|2021-11-22 17:31:50|2344.8|2344.5|2345.3|2345|2345.4|2345.1|2344.8|2344.5|17
1637602320000|2021-11-22 17:32:00|2345.1|2344.8|2344.8|2344.5|2345.3|2345|2344.6|2344.3|131
1637602330000|2021-11-22 17:32:10|2344.7|2344.4|2344.5|2344.2|2344.9|2344.6|2344.2|2343.9|48
1637602340000|2021-11-22 17:32:20|2344.4|2344.1|2344.8|2344.5|2344.9|2344.6|2344.4|2344.1|28
1637602350000|2021-11-22 17:32:30|2344.7|2344.4|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|26
1637602360000|2021-11-22 17:32:40|2344.7|2344.4|2345.1|2344.8|2345.1|2344.8|2344.6|2344.3|44
1637602370000|2021-11-22 17:32:50|2345|2344.7|2344.9|2344.6|2345.2|2344.9|2344.9|2344.6|21
1637602380000|2021-11-22 17:33:00|2345|2344.7|2343.4|2343.1|2345|2344.7|2343.4|2343.1|119
1637602390000|2021-11-22 17:33:10|2343.1|2342.8|2343.2|2342.9|2343.6|2343.3|2342.9|2342.6|86
1637602400000|2021-11-22 17:33:20|2343.1|2342.8|2342.6|2342.3|2343.6|2343.3|2342.6|2342.3|56
1637602410000|2021-11-22 17:33:30|2342.3|2342|2343.1|2342.8|2343.1|2342.8|2342.2|2341.9|62
1637602420000|2021-11-22 17:33:40|2343|2342.7|2343.8|2343.5|2344.1|2343.8|2342.8|2342.5|84
1637602430000|2021-11-22 17:33:50|2343.7|2343.4|2343.8|2343.5|2344|2343.7|2343.7|2343.4|27
1637602440000|2021-11-22 17:34:00|2343.9|2343.6|2343.9|2343.6|2344.2|2343.9|2343.7|2343.4|34
1637602450000|2021-11-22 17:34:10|2344|2343.7|2344.5|2344.2|2344.6|2344.3|2343.8|2343.5|32
1637602460000|2021-11-22 17:34:20|2344.6|2344.3|2344.6|2344.3|2344.9|2344.6|2344.6|2344.3|60
1637602470000|2021-11-22 17:34:30|2344.5|2344.2|2344.4|2344.1|2344.7|2344.4|2344.1|2343.8|36
1637602480000|2021-11-22 17:34:40|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.4|2344.1|13
1637602490000|2021-11-22 17:34:50|2344.8|2344.5|2343.7|2343.4|2344.8|2344.5|2343.7|2343.4|63
1637602500000|2021-11-22 17:35:00|2343.6|2343.3|2343.8|2343.5|2344|2343.7|2343.3|2343|52
1637602510000|2021-11-22 17:35:10|2343.9|2343.6|2343.3|2343|2343.9|2343.6|2343.1|2342.8|39
1637602520000|2021-11-22 17:35:20|2343.1|2342.8|2342.4|2342.1|2343.2|2342.9|2342.4|2342.1|27
1637602530000|2021-11-22 17:35:30|2342.3|2342|2343.2|2342.9|2343.3|2343|2342.3|2342|24
1637602540000|2021-11-22 17:35:40|2343.1|2342.8|2342.3|2342|2343.2|2342.9|2342.3|2342|60
1637602550000|2021-11-22 17:35:50|2342.2|2341.9|2341.9|2341.6|2342.4|2342.1|2341.9|2341.6|30
1637602560000|2021-11-22 17:36:00|2342|2341.7|2342.4|2342.1|2342.4|2342.1|2341.9|2341.6|39
1637602570000|2021-11-22 17:36:10|2342.6|2342.3|2342.2|2341.9|2342.6|2342.3|2341.8|2341.5|54
1637602580000|2021-11-22 17:36:20|2342.1|2341.8|2343.6|2343.3|2343.7|2343.4|2342.1|2341.8|70
1637602590000|2021-11-22 17:36:30|2343.8|2343.5|2344|2343.7|2344.6|2344.3|2343.8|2343.5|60
1637602600000|2021-11-22 17:36:40|2343.8|2343.5|2343.9|2343.6|2344.2|2343.9|2343.7|2343.4|16
1637602610000|2021-11-22 17:36:50|2344.2|2343.9|2343.9|2343.6|2344.2|2343.9|2343.9|2343.6|26
1637602620000|2021-11-22 17:37:00|2344|2343.7|2344.3|2344|2344.4|2344.1|2344|2343.7|30
1637602630000|2021-11-22 17:37:10|2344.2|2343.9|2344.4|2344.1|2344.7|2344.4|2344.2|2343.9|57
1637602640000|2021-11-22 17:37:20|2344.3|2344|2344.7|2344.4|2344.9|2344.6|2344.3|2344|37
1637602650000|2021-11-22 17:37:30|2344.6|2344.3|2344.5|2344.2|2344.9|2344.6|2344.5|2344.2|46
1637602660000|2021-11-22 17:37:40|2344.6|2344.3|2344.4|2344.1|2344.7|2344.4|2344.1|2343.8|43
1637602670000|2021-11-22 17:37:50|2344.5|2344.2|2344.7|2344.4|2344.8|2344.5|2344.4|2344.1|18
1637602680000|2021-11-22 17:38:00|2344.6|2344.3|2344.7|2344.4|2344.9|2344.6|2344.5|2344.2|38
1637602690000|2021-11-22 17:38:10|2344.8|2344.5|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|29
1637602700000|2021-11-22 17:38:20|2344.7|2344.4|2344.3|2344|2344.7|2344.4|2344.3|2344|28
1637602710000|2021-11-22 17:38:30|2344.4|2344.1|2344.3|2344|2344.5|2344.2|2344.3|2344|5
1637602720000|2021-11-22 17:38:40|2344.4|2344.1|2344.7|2344.4|2344.9|2344.6|2344.4|2344.1|33
1637602730000|2021-11-22 17:38:50|2344.8|2344.5|2344.6|2344.3|2344.9|2344.6|2344.6|2344.3|24
1637602740000|2021-11-22 17:39:00|2344.5|2344.2|2344.8|2344.5|2345|2344.7|2344.4|2344.1|73
1637602750000|2021-11-22 17:39:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.2|2343.9|37
1637602760000|2021-11-22 17:39:20|2344.8|2344.5|2344.7|2344.4|2344.9|2344.6|2344.7|2344.4|79
1637602770000|2021-11-22 17:39:30|2344.6|2344.3|2344.8|2344.5|2344.8|2344.5|2344.3|2344|69
1637602780000|2021-11-22 17:39:40|2344.7|2344.4|2344.4|2344.1|2344.7|2344.4|2344.4|2344.1|20
1637602790000|2021-11-22 17:39:50|2344.3|2344|2344|2343.7|2344.3|2344|2344|2343.7|32
1637602800000|2021-11-22 17:40:00|2344.1|2343.8|2344.8|2344.5|2345.1|2344.8|2343.9|2343.6|79
1637602810000|2021-11-22 17:40:10|2344.9|2344.6|2345.5|2345.2|2345.5|2345.2|2344.8|2344.5|105
1637602820000|2021-11-22 17:40:20|2345.4|2345.1|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|19
1637602830000|2021-11-22 17:40:30|2345.5|2345.2|2345.5|2345.2|2345.6|2345.3|2345.3|2345|30
1637602840000|2021-11-22 17:40:40|2345.6|2345.3|2345.5|2345.2|2345.7|2345.4|2345.3|2345|46
1637602850000|2021-11-22 17:40:50|2345.6|2345.3|2345|2344.7|2345.6|2345.3|2344.9|2344.6|15
1637602860000|2021-11-22 17:41:00|2345.1|2344.8|2345.6|2345.3|2345.6|2345.3|2345|2344.7|19
1637602870000|2021-11-22 17:41:10|2345.7|2345.4|2345.3|2345|2345.7|2345.4|2345.2|2344.9|31
1637602880000|2021-11-22 17:41:20|2345.2|2344.9|2344.9|2344.6|2345.3|2345|2344.9|2344.6|29
1637602890000|2021-11-22 17:41:30|2345|2344.7|2345|2344.7|2345.1|2344.8|2344.7|2344.4|53
1637602900000|2021-11-22 17:41:40|2344.9|2344.6|2344.6|2344.3|2344.9|2344.6|2344.6|2344.3|30
1637602910000|2021-11-22 17:41:50|2344.5|2344.2|2344.9|2344.6|2345|2344.7|2344.5|2344.2|28
1637602920000|2021-11-22 17:42:00|2345|2344.7|2344.9|2344.6|2345.5|2345.2|2344.9|2344.6|40
1637602930000|2021-11-22 17:42:10|2344.8|2344.5|2345.4|2345.1|2345.4|2345.1|2344.7|2344.4|43
1637602940000|2021-11-22 17:42:20|2345.5|2345.2|2345.5|2345.2|2345.8|2345.5|2345.5|2345.2|57
1637602950000|2021-11-22 17:42:30|2345.4|2345.1|2345.6|2345.3|2345.7|2345.4|2345.4|2345.1|27
1637602960000|2021-11-22 17:42:40|2345.3|2345|2345.5|2345.2|2345.6|2345.3|2345.2|2344.9|24
1637602970000|2021-11-22 17:42:50|2345.6|2345.3|2345.2|2344.9|2345.7|2345.4|2345.1|2344.8|31
1637602980000|2021-11-22 17:43:00|2345.4|2345.1|2344.9|2344.6|2345.4|2345.1|2344.9|2344.6|35
1637602990000|2021-11-22 17:43:10|2344.7|2344.4|2344.7|2344.4|2344.9|2344.6|2344.5|2344.2|59
1637603000000|2021-11-22 17:43:20|2344.8|2344.5|2345.1|2344.8|2345.3|2345|2344.8|2344.5|22
1637603010000|2021-11-22 17:43:30|2345.2|2344.9|2345.1|2344.8|2345.3|2345|2344.8|2344.5|59
1637603020000|2021-11-22 17:43:40|2345|2344.7|2345.1|2344.8|2345.2|2344.9|2345|2344.7|22
1637603030000|2021-11-22 17:43:50|2345.2|2344.9|2345.2|2344.9|2345.5|2345.2|2345.2|2344.9|27
1637603040000|2021-11-22 17:44:00|2345.3|2345|2345.5|2345.2|2345.6|2345.3|2345.3|2345|45
1637603050000|2021-11-22 17:44:10|2345.6|2345.3|2345.9|2345.6|2346.1|2345.8|2345.5|2345.2|50
1637603060000|2021-11-22 17:44:20|2346|2345.7|2345.6|2345.3|2346.3|2346|2345.5|2345.2|36
1637603070000|2021-11-22 17:44:30|2345.7|2345.4|2345.9|2345.6|2346.2|2345.9|2345.6|2345.3|22
1637603080000|2021-11-22 17:44:40|2346|2345.7|2345.6|2345.3|2346.3|2346|2345.6|2345.3|28
1637603090000|2021-11-22 17:44:50|2345.5|2345.2|2345.9|2345.6|2346|2345.7|2345.2|2344.9|41
1637603100000|2021-11-22 17:45:00|2345.7|2345.4|2345.4|2345.1|2345.9|2345.6|2345.4|2345.1|42
1637603110000|2021-11-22 17:45:10|2345.5|2345.2|2345.1|2344.8|2345.6|2345.3|2344.9|2344.6|96
1637603120000|2021-11-22 17:45:20|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.1|2344.8|24
1637603130000|2021-11-22 17:45:30|2345.1|2344.8|2345.1|2344.8|2345.3|2345|2344.8|2344.5|21
1637603140000|2021-11-22 17:45:40|2345|2344.7|2344.6|2344.3|2345|2344.7|2344.5|2344.2|30
1637603150000|2021-11-22 17:45:50|2344.5|2344.2|2344.3|2344|2344.6|2344.3|2344|2343.7|39
1637603160000|2021-11-22 17:46:00|2344.4|2344.1|2344.6|2344.3|2345|2344.7|2344.3|2344|27
1637603170000|2021-11-22 17:46:10|2344.5|2344.2|2344.4|2344.1|2344.6|2344.3|2344|2343.7|34
1637603180000|2021-11-22 17:46:20|2344.5|2344.2|2344.3|2344|2344.6|2344.3|2344.3|2344|11
1637603190000|2021-11-22 17:46:30|2344.2|2343.9|2344.2|2343.9|2344.6|2344.3|2344.2|2343.9|19
1637603200000|2021-11-22 17:46:40|2344.1|2343.8|2344.6|2344.3|2344.7|2344.4|2344.1|2343.8|18
1637603210000|2021-11-22 17:46:50|2344.5|2344.2|2345|2344.7|2345.1|2344.8|2344.5|2344.2|16
1637603220000|2021-11-22 17:47:00|2344.9|2344.6|2345.3|2345|2345.5|2345.2|2344.9|2344.6|25
1637603230000|2021-11-22 17:47:10|2345.4|2345.1|2345.7|2345.4|2346|2345.7|2345.3|2345|69
1637603240000|2021-11-22 17:47:20|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.4|2345.1|48
1637603250000|2021-11-22 17:47:30|2345.8|2345.5|2346.2|2345.9|2346.4|2346.1|2345.8|2345.5|36
1637603260000|2021-11-22 17:47:40|2346.3|2346|2346.4|2346.1|2346.4|2346.1|2346.3|2346|15
1637603270000|2021-11-22 17:47:50|2346.3|2346|2347|2346.7|2347|2346.7|2346.3|2346|86
1637603280000|2021-11-22 17:48:00|2346.9|2346.6|2346.6|2346.3|2346.9|2346.6|2346.3|2346|24
1637603290000|2021-11-22 17:48:10|2346.7|2346.4|2346.2|2345.9|2346.8|2346.5|2346.2|2345.9|15
1637603300000|2021-11-22 17:48:20|2346.1|2345.8|2345.3|2345|2346.1|2345.8|2345.1|2344.8|29
1637603310000|2021-11-22 17:48:30|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|25
1637603320000|2021-11-22 17:48:40|2345|2344.7|2344.8|2344.5|2345.1|2344.8|2344.7|2344.4|12
1637603330000|2021-11-22 17:48:50|2344.7|2344.4|2344.6|2344.3|2344.9|2344.6|2344.5|2344.2|11
1637603340000|2021-11-22 17:49:00|2344.7|2344.4|2344.8|2344.5|2345|2344.7|2344.3|2344|83
1637603350000|2021-11-22 17:49:10|2344.9|2344.6|2344.6|2344.3|2345.4|2345.1|2344.6|2344.3|73
1637603360000|2021-11-22 17:49:20|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.4|2344.1|36
1637603370000|2021-11-22 17:49:30|2344.5|2344.2|2344.6|2344.3|2344.8|2344.5|2344.5|2344.2|21
1637603380000|2021-11-22 17:49:40|2344.7|2344.4|2344.4|2344.1|2344.7|2344.4|2344.3|2344|20
1637603390000|2021-11-22 17:49:50|2344.3|2344|2344.1|2343.8|2344.3|2344|2343.9|2343.6|38
1637603400000|2021-11-22 17:50:00|2344.3|2344|2344.6|2344.3|2344.8|2344.5|2344.2|2343.9|37
1637603410000|2021-11-22 17:50:10|2344.7|2344.4|2344.1|2343.8|2344.8|2344.5|2344|2343.7|12
1637603420000|2021-11-22 17:50:20|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.6|2343.3|16
1637603430000|2021-11-22 17:50:30|2343.7|2343.4|2343.2|2342.9|2343.7|2343.4|2343|2342.7|109
1637603440000|2021-11-22 17:50:40|2343.1|2342.8|2343.1|2342.8|2343.4|2343.1|2343.1|2342.8|33
1637603450000|2021-11-22 17:50:50|2343.2|2342.9|2342.7|2342.4|2343.2|2342.9|2342.6|2342.3|52
1637603460000|2021-11-22 17:51:00|2342.8|2342.5|2343|2342.7|2343.1|2342.8|2342.8|2342.5|34
1637603470000|2021-11-22 17:51:10|2342.9|2342.6|2342.5|2342.2|2342.9|2342.6|2342.2|2341.9|48
1637603480000|2021-11-22 17:51:20|2342.4|2342.1|2341.1|2340.8|2342.4|2342.1|2341|2340.7|117
1637603490000|2021-11-22 17:51:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2340.9|2340.6|79
1637603500000|2021-11-22 17:51:40|2341.1|2340.8|2342|2341.7|2342.1|2341.8|2341.1|2340.8|42
1637603510000|2021-11-22 17:51:50|2341.9|2341.6|2342.1|2341.8|2342.1|2341.8|2341.9|2341.6|19
1637603520000|2021-11-22 17:52:00|2342.2|2341.9|2343|2342.7|2343.1|2342.8|2341.7|2341.4|50
1637603530000|2021-11-22 17:52:10|2343.1|2342.8|2343.2|2342.9|2343.6|2343.3|2343|2342.7|27
1637603540000|2021-11-22 17:52:20|2343.3|2343|2343.5|2343.2|2343.7|2343.4|2342.9|2342.6|30
1637603550000|2021-11-22 17:52:30|2343.3|2343|2343.8|2343.5|2343.8|2343.5|2343.3|2343|28
1637603560000|2021-11-22 17:52:40|2343.9|2343.6|2343.2|2342.9|2344.1|2343.8|2343.2|2342.9|60
1637603570000|2021-11-22 17:52:50|2343.3|2343|2343|2342.7|2343.4|2343.1|2342.7|2342.4|21
1637603580000|2021-11-22 17:53:00|2343.1|2342.8|2343.4|2343.1|2343.5|2343.2|2342.9|2342.6|21
1637603590000|2021-11-22 17:53:10|2343.5|2343.2|2343.5|2343.2|2343.7|2343.4|2343.3|2343|23
1637603600000|2021-11-22 17:53:20|2343.6|2343.3|2343.4|2343.1|2343.7|2343.4|2343.4|2343.1|22
1637603610000|2021-11-22 17:53:30|2343.5|2343.2|2343.1|2342.8|2343.5|2343.2|2343.1|2342.8|33
1637603620000|2021-11-22 17:53:40|2343.2|2342.9|2343.4|2343.1|2343.4|2343.1|2343.1|2342.8|7
1637603630000|2021-11-22 17:53:50|2343.2|2342.9|2343.4|2343.1|2343.8|2343.5|2343.2|2342.9|26
1637603640000|2021-11-22 17:54:00|2343.3|2343|2342.8|2342.5|2343.3|2343|2342.6|2342.3|26
1637603650000|2021-11-22 17:54:10|2342.7|2342.4|2342.2|2341.9|2342.7|2342.4|2342.1|2341.8|39
1637603660000|2021-11-22 17:54:20|2342.1|2341.8|2342.3|2342|2342.5|2342.2|2341.9|2341.6|24
1637603670000|2021-11-22 17:54:30|2342.4|2342.1|2342.4|2342.1|2342.7|2342.4|2342.3|2342|7
1637603680000|2021-11-22 17:54:40|2342.3|2342|2342.2|2341.9|2342.4|2342.1|2341.6|2341.3|56
1637603690000|2021-11-22 17:54:50|2342|2341.7|2341.8|2341.5|2342.1|2341.8|2341.5|2341.2|48
1637603700000|2021-11-22 17:55:00|2341.7|2341.4|2342.2|2341.9|2342.6|2342.3|2341.7|2341.4|48
1637603710000|2021-11-22 17:55:10|2342.1|2341.8|2342.4|2342.1|2342.5|2342.2|2341.8|2341.5|24
1637603720000|2021-11-22 17:55:20|2342.3|2342|2341.7|2341.4|2342.7|2342.4|2341.5|2341.2|47
1637603730000|2021-11-22 17:55:30|2341.6|2341.3|2341.3|2341|2341.6|2341.3|2341.1|2340.8|28
1637603740000|2021-11-22 17:55:40|2341.2|2340.9|2341|2340.7|2341.4|2341.1|2340.8|2340.5|39
1637603750000|2021-11-22 17:55:50|2340.9|2340.6|2341.3|2341|2341.3|2341|2340.7|2340.4|48
1637603760000|2021-11-22 17:56:00|2341.4|2341.1|2340.9|2340.6|2341.7|2341.4|2340.9|2340.6|32
1637603770000|2021-11-22 17:56:10|2341|2340.7|2341.3|2341|2341.3|2341|2340.6|2340.3|28
1637603780000|2021-11-22 17:56:20|2341.5|2341.2|2342.3|2342|2342.7|2342.4|2341.4|2341.1|33
1637603790000|2021-11-22 17:56:30|2342.4|2342.1|2341.9|2341.6|2342.5|2342.2|2341.8|2341.5|19
1637603800000|2021-11-22 17:56:40|2342|2341.7|2342.2|2341.9|2342.2|2341.9|2341.9|2341.6|17
1637603810000|2021-11-22 17:56:50|2342.3|2342|2342.9|2342.6|2342.9|2342.6|2342.2|2341.9|17
1637603820000|2021-11-22 17:57:00|2342.6|2342.3|2343.8|2343.5|2343.9|2343.6|2342.6|2342.3|43
1637603830000|2021-11-22 17:57:10|2343.7|2343.4|2344.7|2344.4|2344.7|2344.4|2343.5|2343.2|58
1637603840000|2021-11-22 17:57:20|2345|2344.7|2344.7|2344.4|2345|2344.7|2344.6|2344.3|61
1637603850000|2021-11-22 17:57:30|2344.6|2344.3|2345|2344.7|2345.2|2344.9|2344.5|2344.2|38
1637603860000|2021-11-22 17:57:40|2345.2|2344.9|2345|2344.7|2345.3|2345|2344.7|2344.4|52
1637603870000|2021-11-22 17:57:50|2345.1|2344.8|2345.1|2344.8|2345.6|2345.3|2345|2344.7|29
1637603880000|2021-11-22 17:58:00|2345.2|2344.9|2344.5|2344.2|2345.2|2344.9|2344.4|2344.1|28
1637603890000|2021-11-22 17:58:10|2344.6|2344.3|2344.5|2344.2|2344.8|2344.5|2344.5|2344.2|23
1637603900000|2021-11-22 17:58:20|2344.6|2344.3|2343.8|2343.5|2344.7|2344.4|2343.7|2343.4|76
1637603910000|2021-11-22 17:58:30|2343.7|2343.4|2344.3|2344|2344.4|2344.1|2343.5|2343.2|20
1637603920000|2021-11-22 17:58:40|2344.2|2343.9|2343.9|2343.6|2344.3|2344|2343.8|2343.5|6
1637603930000|2021-11-22 17:58:50|2343.8|2343.5|2344.2|2343.9|2344.3|2344|2343.7|2343.4|12
1637603940000|2021-11-22 17:59:00|2344.5|2344.2|2345.2|2344.9|2345.2|2344.9|2344.5|2344.2|22
1637603950000|2021-11-22 17:59:10|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345.1|2344.8|29
1637603960000|2021-11-22 17:59:20|2345.3|2345|2345.2|2344.9|2345.7|2345.4|2345.2|2344.9|27
1637603970000|2021-11-22 17:59:30|2345.1|2344.8|2345.4|2345.1|2345.4|2345.1|2345|2344.7|34
1637603980000|2021-11-22 17:59:40|2345.3|2345|2344.8|2344.5|2345.4|2345.1|2344.4|2344.1|21
1637603990000|2021-11-22 17:59:50|2344.9|2344.6|2344.4|2344.1|2345|2344.7|2344.3|2344|20
1637604000000|2021-11-22 18:00:00|2344.2|2343.9|2344.7|2344.4|2345|2344.7|2344.2|2343.9|38
1637604010000|2021-11-22 18:00:10|2344.5|2344.2|2344.1|2343.8|2344.9|2344.6|2344.1|2343.8|21
1637604020000|2021-11-22 18:00:20|2344.2|2343.9|2344.1|2343.8|2344.5|2344.2|2343.9|2343.6|16
1637604030000|2021-11-22 18:00:30|2344|2343.7|2343.9|2343.6|2344.2|2343.9|2343.5|2343.2|38
1637604040000|2021-11-22 18:00:40|2344|2343.7|2342.4|2342.1|2344|2343.7|2342.4|2342.1|42
1637604050000|2021-11-22 18:00:50|2342.3|2342|2342.4|2342.1|2342.7|2342.4|2342|2341.7|83
1637604060000|2021-11-22 18:01:00|2342.5|2342.2|2343.2|2342.9|2343.4|2343.1|2342.5|2342.2|109
1637604070000|2021-11-22 18:01:10|2343.3|2343|2343.1|2342.8|2343.4|2343.1|2343.1|2342.8|16
1637604080000|2021-11-22 18:01:20|2343|2342.7|2343.2|2342.9|2343.3|2343|2342.7|2342.4|26
1637604090000|2021-11-22 18:01:30|2343.5|2343.2|2343.5|2343.2|2343.7|2343.4|2343.3|2343|14
1637604100000|2021-11-22 18:01:40|2343.6|2343.3|2343.4|2343.1|2343.6|2343.3|2343.1|2342.8|7
1637604110000|2021-11-22 18:01:50|2343.5|2343.2|2343.5|2343.2|2343.8|2343.5|2343.5|2343.2|31
1637604120000|2021-11-22 18:02:00|2343.6|2343.3|2343.3|2343|2343.6|2343.3|2342.8|2342.5|12
1637604130000|2021-11-22 18:02:10|2343.2|2342.9|2343.2|2342.9|2343.8|2343.5|2343.1|2342.8|20
1637604140000|2021-11-22 18:02:20|2343.3|2343|2343.4|2343.1|2343.5|2343.2|2343.2|2342.9|14
1637604150000|2021-11-22 18:02:30|2343.3|2343|2343.3|2343|2343.7|2343.4|2343.2|2342.9|6
1637604160000|2021-11-22 18:02:40|2343.2|2342.9|2343|2342.7|2343.4|2343.1|2343|2342.7|9
1637604170000|2021-11-22 18:02:50|2343.1|2342.8|2343.3|2343|2343.3|2343|2343.1|2342.8|10
1637604180000|2021-11-22 18:03:00|2343.4|2343.1|2343.1|2342.8|2343.4|2343.1|2343.1|2342.8|14
1637604190000|2021-11-22 18:03:10|2342.9|2342.6|2343.3|2343|2343.5|2343.2|2342.9|2342.6|17
1637604200000|2021-11-22 18:03:20|2343.4|2343.1|2343.2|2342.9|2343.5|2343.2|2343|2342.7|13
1637604210000|2021-11-22 18:03:30|2343.3|2343|2343.2|2342.9|2343.4|2343.1|2343.1|2342.8|10
1637604220000|2021-11-22 18:03:40|2343.3|2343|2343.3|2343|2343.3|2343|2343.1|2342.8|17
1637604230000|2021-11-22 18:03:50|2343.4|2343.1|2343.2|2342.9|2343.4|2343.1|2343.1|2342.8|12
1637604240000|2021-11-22 18:04:00|2343.1|2342.8|2344|2343.7|2344|2343.7|2343.1|2342.8|19
1637604250000|2021-11-22 18:04:10|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.7|2343.4|42
1637604260000|2021-11-22 18:04:20|2343.9|2343.6|2344.5|2344.2|2344.5|2344.2|2343.9|2343.6|52
1637604270000|2021-11-22 18:04:30|2344.6|2344.3|2344.3|2344|2344.6|2344.3|2344.2|2343.9|13
1637604280000|2021-11-22 18:04:40|2344.2|2343.9|2343.7|2343.4|2344.2|2343.9|2343.5|2343.2|12
1637604290000|2021-11-22 18:04:50|2343.9|2343.6|2342.9|2342.6|2343.9|2343.6|2342.8|2342.5|37
1637604300000|2021-11-22 18:05:00|2342.8|2342.5|2343.5|2343.2|2343.7|2343.4|2342.8|2342.5|40
1637604310000|2021-11-22 18:05:10|2343.2|2342.9|2343.8|2343.5|2343.8|2343.5|2343.2|2342.9|58
1637604320000|2021-11-22 18:05:20|2343.9|2343.6|2343.9|2343.6|2344.2|2343.9|2343.8|2343.5|40
1637604330000|2021-11-22 18:05:30|2343.7|2343.4|2343.3|2343|2343.8|2343.5|2343.1|2342.8|43
1637604340000|2021-11-22 18:05:40|2343.1|2342.8|2343|2342.7|2343.2|2342.9|2342.9|2342.6|8
1637604350000|2021-11-22 18:05:50|2343.1|2342.8|2342.2|2341.9|2343.1|2342.8|2342.2|2341.9|139
1637604360000|2021-11-22 18:06:00|2342.1|2341.8|2342.3|2342|2342.4|2342.1|2341.6|2341.3|46
1637604370000|2021-11-22 18:06:10|2342.2|2341.9|2343.1|2342.8|2343.2|2342.9|2342.2|2341.9|26
1637604380000|2021-11-22 18:06:20|2343|2342.7|2342.8|2342.5|2343.2|2342.9|2342.8|2342.5|15
1637604390000|2021-11-22 18:06:30|2342.9|2342.6|2342.3|2342|2342.9|2342.6|2342.3|2342|29
1637604400000|2021-11-22 18:06:40|2342.2|2341.9|2341.9|2341.6|2342.2|2341.9|2341.5|2341.2|53
1637604410000|2021-11-22 18:06:50|2341.8|2341.5|2342|2341.7|2342.1|2341.8|2341.8|2341.5|25
1637604420000|2021-11-22 18:07:00|2342.3|2342|2342.3|2342|2342.5|2342.2|2342.1|2341.8|31
1637604430000|2021-11-22 18:07:10|2342.4|2342.1|2342.4|2342.1|2342.5|2342.2|2341.9|2341.6|28
1637604440000|2021-11-22 18:07:20|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.3|2342|28
1637604450000|2021-11-22 18:07:30|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.1|2341.8|23
1637604460000|2021-11-22 18:07:40|2342.2|2341.9|2342.1|2341.8|2342.3|2342|2342|2341.7|13
1637604470000|2021-11-22 18:07:50|2342|2341.7|2341.6|2341.3|2342|2341.7|2341.2|2340.9|107
1637604480000|2021-11-22 18:08:00|2341.5|2341.2|2341|2340.7|2341.6|2341.3|2340.9|2340.6|20
1637604490000|2021-11-22 18:08:10|2340.9|2340.6|2341.3|2341|2341.3|2341|2340.9|2340.6|52
1637604500000|2021-11-22 18:08:20|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2340.9|2340.6|25
1637604510000|2021-11-22 18:08:30|2341.4|2341.1|2341.6|2341.3|2341.7|2341.4|2341.3|2341|22
1637604520000|2021-11-22 18:08:40|2341.7|2341.4|2341.2|2340.9|2341.9|2341.6|2341.2|2340.9|26
1637604530000|2021-11-22 18:08:50|2341.3|2341|2340.9|2340.6|2341.3|2341|2340.9|2340.6|29
1637604540000|2021-11-22 18:09:00|2340.8|2340.5|2341.4|2341.1|2341.4|2341.1|2340.6|2340.3|55
1637604550000|2021-11-22 18:09:10|2341.3|2341|2341.2|2340.9|2341.4|2341.1|2341.2|2340.9|7
1637604560000|2021-11-22 18:09:20|2341.3|2341|2341.2|2340.9|2341.5|2341.2|2341.1|2340.8|13
1637604570000|2021-11-22 18:09:30|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2340.9|2340.6|16
1637604580000|2021-11-22 18:09:40|2341|2340.7|2340.8|2340.5|2341.1|2340.8|2340.5|2340.2|49
1637604590000|2021-11-22 18:09:50|2340.7|2340.4|2341|2340.7|2341.2|2340.9|2340.7|2340.4|20
1637604600000|2021-11-22 18:10:00|2341.1|2340.8|2340.8|2340.5|2341.4|2341.1|2340.7|2340.4|26
1637604610000|2021-11-22 18:10:10|2340.9|2340.6|2341.4|2341.1|2341.5|2341.2|2340.9|2340.6|35
1637604620000|2021-11-22 18:10:20|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|24
1637604630000|2021-11-22 18:10:30|2341.8|2341.5|2343|2342.7|2343.1|2342.8|2341.3|2341|104
1637604640000|2021-11-22 18:10:40|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.3|2342|46
1637604650000|2021-11-22 18:10:50|2342.9|2342.6|2342.8|2342.5|2343.2|2342.9|2342.8|2342.5|33
1637604660000|2021-11-22 18:11:00|2342.9|2342.6|2343|2342.7|2343.2|2342.9|2342.9|2342.6|31
1637604670000|2021-11-22 18:11:10|2342.9|2342.6|2344.1|2343.8|2344.1|2343.8|2342.9|2342.6|45
1637604680000|2021-11-22 18:11:20|2343.9|2343.6|2343.5|2343.2|2344|2343.7|2343.3|2343|46
1637604690000|2021-11-22 18:11:30|2343.4|2343.1|2343|2342.7|2343.4|2343.1|2343|2342.7|23
1637604700000|2021-11-22 18:11:40|2343.1|2342.8|2343.2|2342.9|2343.2|2342.9|2342.9|2342.6|18
1637604710000|2021-11-22 18:11:50|2343.1|2342.8|2343.1|2342.8|2343.3|2343|2343.1|2342.8|9
1637604720000|2021-11-22 18:12:00|2343|2342.7|2342.7|2342.4|2343.1|2342.8|2342.7|2342.4|26
1637604730000|2021-11-22 18:12:10|2342.6|2342.3|2342.7|2342.4|2342.8|2342.5|2342.5|2342.2|39
1637604740000|2021-11-22 18:12:20|2342.8|2342.5|2342.3|2342|2342.8|2342.5|2342.3|2342|22
1637604750000|2021-11-22 18:12:30|2342.4|2342.1|2342.6|2342.3|2343.2|2342.9|2342.4|2342.1|43
1637604760000|2021-11-22 18:12:40|2342.7|2342.4|2343|2342.7|2343.2|2342.9|2342.7|2342.4|6
1637604770000|2021-11-22 18:12:50|2342.9|2342.6|2343.3|2343|2343.3|2343|2342.9|2342.6|6
1637604780000|2021-11-22 18:13:00|2343.4|2343.1|2344|2343.7|2344|2343.7|2343.2|2342.9|31
1637604790000|2021-11-22 18:13:10|2344.1|2343.8|2343.9|2343.6|2344.1|2343.8|2343.8|2343.5|29
1637604800000|2021-11-22 18:13:20|2344|2343.7|2343.8|2343.5|2344|2343.7|2343.6|2343.3|23
1637604810000|2021-11-22 18:13:30|2343.9|2343.6|2343.6|2343.3|2343.9|2343.6|2343.6|2343.3|7
1637604820000|2021-11-22 18:13:40|2343.5|2343.2|2343.7|2343.4|2343.9|2343.6|2343.5|2343.2|9
1637604830000|2021-11-22 18:13:50|2343.8|2343.5|2343.4|2343.1|2343.8|2343.5|2343.4|2343.1|7
1637604840000|2021-11-22 18:14:00|2343.5|2343.2|2343.1|2342.8|2343.5|2343.2|2343|2342.7|15
1637604850000|2021-11-22 18:14:10|2343.3|2343|2342.7|2342.4|2343.3|2343|2342.5|2342.2|9
1637604860000|2021-11-22 18:14:20|2342.8|2342.5|2342.8|2342.5|2343.1|2342.8|2342.8|2342.5|5
1637604870000|2021-11-22 18:14:30|2342.7|2342.4|2342.9|2342.6|2343|2342.7|2342.6|2342.3|15
1637604880000|2021-11-22 18:14:40|2343|2342.7|2342.7|2342.4|2343.1|2342.8|2342.7|2342.4|7
1637604890000|2021-11-22 18:14:50|2342.8|2342.5|2343.6|2343.3|2343.6|2343.3|2342.7|2342.4|19
1637604900000|2021-11-22 18:15:00|2343.7|2343.4|2344.2|2343.9|2344.2|2343.9|2343.7|2343.4|37
1637604910000|2021-11-22 18:15:10|2344.3|2344|2344.8|2344.5|2344.9|2344.6|2344.2|2343.9|29
1637604920000|2021-11-22 18:15:20|2344.7|2344.4|2344.1|2343.8|2344.7|2344.4|2343.9|2343.6|40
1637604930000|2021-11-22 18:15:30|2344|2343.7|2343.3|2343|2344.3|2344|2343.2|2342.9|69
1637604940000|2021-11-22 18:15:40|2343.4|2343.1|2343.7|2343.4|2343.9|2343.6|2343.2|2342.9|8
1637604950000|2021-11-22 18:15:50|2343.6|2343.3|2343.5|2343.2|2343.7|2343.4|2343.4|2343.1|13
1637604960000|2021-11-22 18:16:00|2343.6|2343.3|2343.5|2343.2|2343.8|2343.5|2343.4|2343.1|17
1637604970000|2021-11-22 18:16:10|2343.7|2343.4|2343.7|2343.4|2343.8|2343.5|2343.5|2343.2|8
1637604980000|2021-11-22 18:16:20|2343.6|2343.3|2343.8|2343.5|2344|2343.7|2343.4|2343.1|8
1637604990000|2021-11-22 18:16:30|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2343.4|2343.1|10
1637605000000|2021-11-22 18:16:40|2343.6|2343.3|2343.6|2343.3|2343.7|2343.4|2343.4|2343.1|15
1637605010000|2021-11-22 18:16:50|2343.5|2343.2|2343.1|2342.8|2343.5|2343.2|2343|2342.7|42
1637605020000|2021-11-22 18:17:00|2343.2|2342.9|2343.2|2342.9|2343.3|2343|2342.9|2342.6|19
1637605030000|2021-11-22 18:17:10|2343.1|2342.8|2344.2|2343.9|2344.2|2343.9|2342.9|2342.6|31
1637605040000|2021-11-22 18:17:20|2344.3|2344|2344.1|2343.8|2344.3|2344|2344|2343.7|29
1637605050000|2021-11-22 18:17:30|2344|2343.7|2344.2|2343.9|2344.3|2344|2344|2343.7|8
1637605060000|2021-11-22 18:17:40|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2343.9|2343.6|5
1637605070000|2021-11-22 18:17:50|2344.3|2344|2343.9|2343.6|2344.3|2344|2343.8|2343.5|25
1637605080000|2021-11-22 18:18:00|2343.8|2343.5|2344|2343.7|2344.1|2343.8|2343.7|2343.4|14
1637605090000|2021-11-22 18:18:10|2344.1|2343.8|2344.5|2344.2|2344.5|2344.2|2344|2343.7|4
1637605100000|2021-11-22 18:18:20|2344.6|2344.3|2345|2344.7|2345|2344.7|2344.4|2344.1|38
1637605110000|2021-11-22 18:18:30|2344.9|2344.6|2345.2|2344.9|2345.3|2345|2344.9|2344.6|21
1637605120000|2021-11-22 18:18:40|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345|2344.7|6
1637605130000|2021-11-22 18:18:50|2345|2344.7|2345.1|2344.8|2345.2|2344.9|2344.9|2344.6|22
1637605140000|2021-11-22 18:19:00|2345|2344.7|2345|2344.7|2345.3|2345|2344.8|2344.5|13
1637605150000|2021-11-22 18:19:10|2344.9|2344.6|2345|2344.7|2345.1|2344.8|2344.9|2344.6|18
1637605160000|2021-11-22 18:19:20|2345.1|2344.8|2345.3|2345|2345.5|2345.2|2345|2344.7|23
1637605170000|2021-11-22 18:19:30|2345.4|2345.1|2344.9|2344.6|2345.5|2345.2|2344.8|2344.5|24
1637605180000|2021-11-22 18:19:40|2344.8|2344.5|2345.3|2345|2345.3|2345|2344.6|2344.3|115
1637605190000|2021-11-22 18:19:50|2345.2|2344.9|2345.1|2344.8|2345.4|2345.1|2345.1|2344.8|22
1637605200000|2021-11-22 18:20:00|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2344.6|2344.3|22
1637605210000|2021-11-22 18:20:10|2345.2|2344.9|2345.3|2345|2345.4|2345.1|2345|2344.7|16
1637605220000|2021-11-22 18:20:20|2345.4|2345.1|2345.5|2345.2|2345.6|2345.3|2345.4|2345.1|17
1637605230000|2021-11-22 18:20:30|2345.6|2345.3|2345.6|2345.3|2345.8|2345.5|2345.5|2345.2|25
1637605240000|2021-11-22 18:20:40|2345.5|2345.2|2345.3|2345|2345.5|2345.2|2345.2|2344.9|20
1637605250000|2021-11-22 18:20:50|2345.2|2344.9|2345.5|2345.2|2345.5|2345.2|2345|2344.7|37
1637605260000|2021-11-22 18:21:00|2345.1|2344.8|2345.5|2345.2|2345.7|2345.4|2345.1|2344.8|28
1637605270000|2021-11-22 18:21:10|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.3|2345|21
1637605280000|2021-11-22 18:21:20|2345.4|2345.1|2345.6|2345.3|2345.8|2345.5|2345.3|2345|19
1637605290000|2021-11-22 18:21:30|2345.7|2345.4|2345.4|2345.1|2345.7|2345.4|2345.3|2345|20
1637605300000|2021-11-22 18:21:40|2345.3|2345|2345.3|2345|2345.6|2345.3|2345.2|2344.9|10
1637605310000|2021-11-22 18:21:50|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.2|2344.9|6
1637605320000|2021-11-22 18:22:00|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345|2344.7|28
1637605330000|2021-11-22 18:22:10|2345.6|2345.3|2345.8|2345.5|2345.9|2345.6|2345.6|2345.3|23
1637605340000|2021-11-22 18:22:20|2345.7|2345.4|2345.8|2345.5|2345.9|2345.6|2345.7|2345.4|13
1637605350000|2021-11-22 18:22:30|2345.7|2345.4|2344.6|2344.3|2345.7|2345.4|2344.6|2344.3|31
1637605360000|2021-11-22 18:22:40|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.6|2344.3|41
1637605370000|2021-11-22 18:22:50|2344.7|2344.4|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|4
1637605380000|2021-11-22 18:23:00|2344.7|2344.4|2344.8|2344.5|2344.9|2344.6|2344.6|2344.3|12
1637605390000|2021-11-22 18:23:10|2344.7|2344.4|2345.4|2345.1|2345.4|2345.1|2344.7|2344.4|6
1637605400000|2021-11-22 18:23:20|2345.3|2345|2345.4|2345.1|2345.5|2345.2|2345.3|2345|7
1637605410000|2021-11-22 18:23:30|2345.3|2345|2345.4|2345.1|2345.5|2345.2|2345.2|2344.9|10
1637605420000|2021-11-22 18:23:40|2345.3|2345|2345.2|2344.9|2345.4|2345.1|2345.1|2344.8|9
1637605430000|2021-11-22 18:23:50|2345.3|2345|2345.3|2345|2345.4|2345.1|2345.3|2345|8
1637605440000|2021-11-22 18:24:00|2345.4|2345.1|2345.6|2345.3|2345.8|2345.5|2345.3|2345|6
1637605450000|2021-11-22 18:24:10|2345.7|2345.4|2345.7|2345.4|2346|2345.7|2345.7|2345.4|14
1637605460000|2021-11-22 18:24:20|2345.8|2345.5|2346|2345.7|2346|2345.7|2345.7|2345.4|24
1637605470000|2021-11-22 18:24:30|2345.9|2345.6|2345.8|2345.5|2346|2345.7|2345.8|2345.5|14
1637605480000|2021-11-22 18:24:40|2345.7|2345.4|2345.6|2345.3|2345.8|2345.5|2345.4|2345.1|9
1637605490000|2021-11-22 18:24:50|2345.5|2345.2|2345.9|2345.6|2346|2345.7|2345.5|2345.2|9
1637605500000|2021-11-22 18:25:00|2346|2345.7|2346.3|2346|2346.4|2346.1|2345.9|2345.6|33
1637605510000|2021-11-22 18:25:10|2346.2|2345.9|2346.3|2346|2346.4|2346.1|2346.2|2345.9|11
1637605520000|2021-11-22 18:25:20|2346.4|2346.1|2346.6|2346.3|2346.7|2346.4|2346.4|2346.1|11
1637605530000|2021-11-22 18:25:30|2346.4|2346.1|2346.4|2346.1|2346.5|2346.2|2346.4|2346.1|12
1637605540000|2021-11-22 18:25:40|2346.5|2346.2|2346.4|2346.1|2346.7|2346.4|2346.4|2346.1|8
1637605550000|2021-11-22 18:25:50|2346.5|2346.2|2345.7|2345.4|2346.5|2346.2|2345.7|2345.4|29
1637605560000|2021-11-22 18:26:00|2345.8|2345.5|2345|2344.7|2345.9|2345.6|2344.9|2344.6|79
1637605570000|2021-11-22 18:26:10|2345.1|2344.8|2345.2|2344.9|2345.4|2345.1|2345|2344.7|22
1637605580000|2021-11-22 18:26:20|2345.3|2345|2345.8|2345.5|2345.9|2345.6|2345.3|2345|12
1637605590000|2021-11-22 18:26:30|2345.7|2345.4|2345.6|2345.3|2345.8|2345.5|2345.6|2345.3|4
1637605600000|2021-11-22 18:26:40|2345.5|2345.2|2345.3|2345|2345.6|2345.3|2345.1|2344.8|21
1637605610000|2021-11-22 18:26:50|2345.2|2344.9|2344.5|2344.2|2345.2|2344.9|2344.5|2344.2|14
1637605620000|2021-11-22 18:27:00|2344.6|2344.3|2344.6|2344.3|2344.8|2344.5|2344.5|2344.2|27
1637605630000|2021-11-22 18:27:10|2344.4|2344.1|2344.6|2344.3|2344.7|2344.4|2344.3|2344|11
1637605640000|2021-11-22 18:27:20|2344.7|2344.4|2344.7|2344.4|2345.2|2344.9|2344.6|2344.3|66
1637605650000|2021-11-22 18:27:30|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|7
1637605660000|2021-11-22 18:27:40|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.3|2344|21
1637605670000|2021-11-22 18:27:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1637605680000|2021-11-22 18:28:00|2344.4|2344.1|2344.4|2344.1|2344.6|2344.3|2344.3|2344|18
1637605690000|2021-11-22 18:28:10|2344.5|2344.2|2344.3|2344|2344.5|2344.2|2344.1|2343.8|23
1637605700000|2021-11-22 18:28:20|2344.2|2343.9|2343.9|2343.6|2344.4|2344.1|2343.8|2343.5|13
1637605710000|2021-11-22 18:28:30|2343.8|2343.5|2343.8|2343.5|2344|2343.7|2343.6|2343.3|23
1637605720000|2021-11-22 18:28:40|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.6|2343.3|19
1637605730000|2021-11-22 18:28:50|2343.7|2343.4|2343.7|2343.4|2344|2343.7|2343.6|2343.3|11
1637605740000|2021-11-22 18:29:00|2343.8|2343.5|2343.7|2343.4|2344|2343.7|2343.7|2343.4|26
1637605750000|2021-11-22 18:29:10|2343.8|2343.5|2344.2|2343.9|2344.3|2344|2343.7|2343.4|13
1637605760000|2021-11-22 18:29:20|2344.1|2343.8|2344.1|2343.8|2344.3|2344|2344|2343.7|14
1637605770000|2021-11-22 18:29:30|2344.2|2343.9|2344.1|2343.8|2344.3|2344|2344|2343.7|8
1637605780000|2021-11-22 18:29:40|2344|2343.7|2344.2|2343.9|2344.2|2343.9|2343.7|2343.4|15
1637605790000|2021-11-22 18:29:50|2344.3|2344|2344.4|2344.1|2344.5|2344.2|2343.9|2343.6|18
1637605800000|2021-11-22 18:30:00|2344.5|2344.2|2345.4|2345.1|2345.4|2345.1|2344.5|2344.2|20
1637605810000|2021-11-22 18:30:10|2345.5|2345.2|2345.7|2345.4|2345.8|2345.5|2345.3|2345|21
1637605820000|2021-11-22 18:30:20|2345.8|2345.5|2345.6|2345.3|2346.1|2345.8|2345.6|2345.3|20
1637605830000|2021-11-22 18:30:30|2345.7|2345.4|2345.5|2345.2|2345.7|2345.4|2345.4|2345.1|41
1637605840000|2021-11-22 18:30:40|2345.4|2345.1|2345.4|2345.1|2345.7|2345.4|2345.3|2345|12
1637605850000|2021-11-22 18:30:50|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.5|2345.2|14
1637605860000|2021-11-22 18:31:00|2345.6|2345.3|2345.7|2345.4|2345.8|2345.5|2345.5|2345.2|15
1637605870000|2021-11-22 18:31:10|2345.8|2345.5|2346.3|2346|2346.4|2346.1|2345.8|2345.5|46
1637605880000|2021-11-22 18:31:20|2346.4|2346.1|2346|2345.7|2346.4|2346.1|2345.7|2345.4|19
1637605890000|2021-11-22 18:31:30|2346.1|2345.8|2345.8|2345.5|2346.1|2345.8|2345.4|2345.1|16
1637605900000|2021-11-22 18:31:40|2345.6|2345.3|2346.1|2345.8|2346.2|2345.9|2345.5|2345.2|16
1637605910000|2021-11-22 18:31:50|2346|2345.7|2345.7|2345.4|2346.2|2345.9|2345.7|2345.4|16
1637605920000|2021-11-22 18:32:00|2345.5|2345.2|2345.9|2345.6|2345.9|2345.6|2345.3|2345|19
1637605930000|2021-11-22 18:32:10|2346|2345.7|2345.9|2345.6|2346|2345.7|2345.8|2345.5|5
1637605940000|2021-11-22 18:32:20|2346|2345.7|2346|2345.7|2346|2345.7|2345.8|2345.5|7
1637605950000|2021-11-22 18:32:30|2346.2|2345.9|2346.8|2346.5|2346.9|2346.6|2346.2|2345.9|59
1637605960000|2021-11-22 18:32:40|2346.7|2346.4|2347|2346.7|2347.2|2346.9|2346.7|2346.4|60
1637605970000|2021-11-22 18:32:50|2347.1|2346.8|2347|2346.7|2347.2|2346.9|2346.9|2346.6|33
1637605980000|2021-11-22 18:33:00|2346.9|2346.6|2346.9|2346.6|2347|2346.7|2346.3|2346|38
1637605990000|2021-11-22 18:33:10|2346.8|2346.5|2346.6|2346.3|2346.8|2346.5|2346.2|2345.9|43
1637606000000|2021-11-22 18:33:20|2346.7|2346.4|2346.6|2346.3|2346.8|2346.5|2346.6|2346.3|23
1637606010000|2021-11-22 18:33:30|2346.7|2346.4|2346.6|2346.3|2346.8|2346.5|2346.5|2346.2|11
1637606020000|2021-11-22 18:33:40|2346.7|2346.4|2346.9|2346.6|2347.1|2346.8|2346.6|2346.3|39
1637606030000|2021-11-22 18:33:50|2347|2346.7|2347|2346.7|2347.1|2346.8|2346.9|2346.6|79
1637606040000|2021-11-22 18:34:00|2346.9|2346.6|2346.8|2346.5|2346.9|2346.6|2346.4|2346.1|55
1637606050000|2021-11-22 18:34:10|2346.7|2346.4|2346.6|2346.3|2346.9|2346.6|2346.6|2346.3|19
1637606060000|2021-11-22 18:34:20|2346.7|2346.4|2346.7|2346.4|2346.9|2346.6|2346.6|2346.3|10
1637606070000|2021-11-22 18:34:30|2346.8|2346.5|2346.4|2346.1|2346.9|2346.6|2346.1|2345.8|25
1637606080000|2021-11-22 18:34:40|2346.5|2346.2|2346.4|2346.1|2346.5|2346.2|2346.4|2346.1|10
1637606090000|2021-11-22 18:34:50|2346.2|2345.9|2345.8|2345.5|2346.3|2346|2345.8|2345.5|21
1637606100000|2021-11-22 18:35:00|2345.9|2345.6|2346.7|2346.4|2346.7|2346.4|2345.9|2345.6|62
1637606110000|2021-11-22 18:35:10|2346.5|2346.2|2346.5|2346.2|2346.7|2346.4|2346.4|2346.1|46
1637606120000|2021-11-22 18:35:20|2346.4|2346.1|2346.6|2346.3|2346.6|2346.3|2346.4|2346.1|38
1637606130000|2021-11-22 18:35:30|2346.5|2346.2|2346.6|2346.3|2346.8|2346.5|2346.5|2346.2|44
1637606140000|2021-11-22 18:35:40|2346.4|2346.1|2345.8|2345.5|2346.4|2346.1|2345.8|2345.5|77
1637606150000|2021-11-22 18:35:50|2345.9|2345.6|2345.9|2345.6|2346.2|2345.9|2345.9|2345.6|3
1637606160000|2021-11-22 18:36:00|2346|2345.7|2346.1|2345.8|2346.2|2345.9|2345.7|2345.4|17
1637606170000|2021-11-22 18:36:10|2346|2345.7|2345.7|2345.4|2346.3|2346|2345.7|2345.4|18
1637606180000|2021-11-22 18:36:20|2345.8|2345.5|2346.2|2345.9|2346.3|2346|2345.7|2345.4|13
1637606190000|2021-11-22 18:36:30|2346.3|2346|2346.3|2346|2346.4|2346.1|2346|2345.7|19
1637606200000|2021-11-22 18:36:40|2346.4|2346.1|2346.7|2346.4|2346.7|2346.4|2346.4|2346.1|61
1637606210000|2021-11-22 18:36:50|2346.8|2346.5|2347|2346.7|2347.2|2346.9|2346.8|2346.5|62
1637606220000|2021-11-22 18:37:00|2346.9|2346.6|2346.8|2346.5|2347|2346.7|2346.5|2346.2|21
1637606230000|2021-11-22 18:37:10|2346.7|2346.4|2346.7|2346.4|2346.8|2346.5|2346.6|2346.3|6
1637606240000|2021-11-22 18:37:20|2346.6|2346.3|2346.9|2346.6|2347.1|2346.8|2346.6|2346.3|17
1637606250000|2021-11-22 18:37:30|2346.7|2346.4|2346.8|2346.5|2346.8|2346.5|2346.5|2346.2|8
1637606260000|2021-11-22 18:37:40|2346.7|2346.4|2346.4|2346.1|2346.7|2346.4|2346.4|2346.1|3
1637606270000|2021-11-22 18:37:50|2346.5|2346.2|2346.7|2346.4|2346.9|2346.6|2346.5|2346.2|21
1637606280000|2021-11-22 18:38:00|2346.6|2346.3|2346.8|2346.5|2346.9|2346.6|2346.5|2346.2|47
1637606290000|2021-11-22 18:38:10|2346.9|2346.6|2346.5|2346.2|2346.9|2346.6|2346.4|2346.1|10
1637606300000|2021-11-22 18:38:20|2346.6|2346.3|2346.7|2346.4|2346.7|2346.4|2346.5|2346.2|17
1637606310000|2021-11-22 18:38:30|2346.8|2346.5|2346.8|2346.5|2346.8|2346.5|2346.7|2346.4|12
1637606320000|2021-11-22 18:38:40|2347|2346.7|2347.1|2346.8|2347.2|2346.9|2346.7|2346.4|8
1637606330000|2021-11-22 18:38:50|2347|2346.7|2347.5|2347.2|2347.5|2347.2|2347|2346.7|27
1637606340000|2021-11-22 18:39:00|2347.6|2347.3|2347.2|2346.9|2347.6|2347.3|2347.2|2346.9|20
1637606350000|2021-11-22 18:39:10|2347.3|2347|2347|2346.7|2347.3|2347|2347|2346.7|15
1637606360000|2021-11-22 18:39:20|2347.1|2346.8|2347.2|2346.9|2347.2|2346.9|2346.9|2346.6|6
1637606370000|2021-11-22 18:39:30|2347.1|2346.8|2347.3|2347|2347.4|2347.1|2347.1|2346.8|16
1637606380000|2021-11-22 18:39:40|2347.2|2346.9|2347.2|2346.9|2347.3|2347|2347|2346.7|13
1637606390000|2021-11-22 18:39:50|2347.1|2346.8|2347.1|2346.8|2347.3|2347|2347|2346.7|14
1637606400000|2021-11-22 18:40:00|2347.2|2346.9|2347|2346.7|2347.3|2347|2346.9|2346.6|50
1637606410000|2021-11-22 18:40:10|2346.9|2346.6|2346.7|2346.4|2347|2346.7|2346.6|2346.3|19
1637606420000|2021-11-22 18:40:20|2346.6|2346.3|2346.3|2346|2346.8|2346.5|2346.1|2345.8|99
1637606430000|2021-11-22 18:40:30|2346.4|2346.1|2345.4|2345.1|2346.4|2346.1|2345.4|2345.1|65
1637606440000|2021-11-22 18:40:40|2345.3|2345|2345.2|2344.9|2345.5|2345.2|2345|2344.7|44
1637606450000|2021-11-22 18:40:50|2345.3|2345|2344.7|2344.4|2345.5|2345.2|2344.7|2344.4|65
1637606460000|2021-11-22 18:41:00|2344.8|2344.5|2345.2|2344.9|2345.3|2345|2344.7|2344.4|10
1637606470000|2021-11-22 18:41:10|2345.3|2345|2345.4|2345.1|2345.5|2345.2|2345.2|2344.9|12
1637606480000|2021-11-22 18:41:20|2345.6|2345.3|2345.2|2344.9|2345.8|2345.5|2344.9|2344.6|22
1637606490000|2021-11-22 18:41:30|2345.3|2345|2344.9|2344.6|2345.3|2345|2344.6|2344.3|18
1637606500000|2021-11-22 18:41:40|2344.5|2344.2|2344.5|2344.2|2344.7|2344.4|2344.3|2344|64
1637606510000|2021-11-22 18:41:50|2344.6|2344.3|2343.9|2343.6|2344.6|2344.3|2343.9|2343.6|170
1637606520000|2021-11-22 18:42:00|2344.2|2343.9|2344.2|2343.9|2344.5|2344.2|2344|2343.7|53
1637606530000|2021-11-22 18:42:10|2344.1|2343.8|2344.3|2344|2344.4|2344.1|2343.9|2343.6|39
1637606540000|2021-11-22 18:42:20|2344.2|2343.9|2343.8|2343.5|2344.3|2344|2343.8|2343.5|32
1637606550000|2021-11-22 18:42:30|2343.9|2343.6|2344.5|2344.2|2344.5|2344.2|2343.8|2343.5|12
1637606560000|2021-11-22 18:42:40|2344.4|2344.1|2345.2|2344.9|2345.3|2345|2344.4|2344.1|45
1637606570000|2021-11-22 18:42:50|2345.3|2345|2345.7|2345.4|2345.7|2345.4|2345.2|2344.9|16
1637606580000|2021-11-22 18:43:00|2345.8|2345.5|2346.5|2346.2|2346.5|2346.2|2345.8|2345.5|36
1637606590000|2021-11-22 18:43:10|2346.4|2346.1|2346.5|2346.2|2346.6|2346.3|2346.3|2346|27
1637606600000|2021-11-22 18:43:20|2346.6|2346.3|2346.9|2346.6|2347|2346.7|2346.4|2346.1|18
1637606610000|2021-11-22 18:43:30|2347|2346.7|2347.3|2347|2347.3|2347|2347|2346.7|33
1637606620000|2021-11-22 18:43:40|2347.1|2346.8|2347.6|2347.3|2347.6|2347.3|2347|2346.7|34
1637606630000|2021-11-22 18:43:50|2347.5|2347.2|2347.4|2347.1|2347.7|2347.4|2347.4|2347.1|25
1637606640000|2021-11-22 18:44:00|2347.5|2347.2|2347.4|2347.1|2347.6|2347.3|2347.2|2346.9|22
1637606650000|2021-11-22 18:44:10|2347.5|2347.2|2348|2347.7|2348.1|2347.8|2347.5|2347.2|71
1637606660000|2021-11-22 18:44:20|2348.1|2347.8|2347.9|2347.6|2348.1|2347.8|2347.7|2347.4|30
1637606670000|2021-11-22 18:44:30|2347.8|2347.5|2347.6|2347.3|2348.1|2347.8|2347.4|2347.1|33
1637606680000|2021-11-22 18:44:40|2347.5|2347.2|2347.5|2347.2|2347.6|2347.3|2347.4|2347.1|8
1637606690000|2021-11-22 18:44:50|2347.6|2347.3|2347.4|2347.1|2347.6|2347.3|2347.3|2347|8
1637606700000|2021-11-22 18:45:00|2347.3|2347|2347.3|2347|2347.3|2347|2346.9|2346.6|36
1637606710000|2021-11-22 18:45:10|2347.4|2347.1|2346.8|2346.5|2347.5|2347.2|2346.6|2346.3|19
1637606720000|2021-11-22 18:45:20|2346.7|2346.4|2346.4|2346.1|2346.7|2346.4|2346|2345.7|34
1637606730000|2021-11-22 18:45:30|2346.3|2346|2346.5|2346.2|2346.5|2346.2|2346.3|2346|40
1637606740000|2021-11-22 18:45:40|2346.6|2346.3|2346.3|2346|2346.6|2346.3|2346.2|2345.9|22
1637606750000|2021-11-22 18:45:50|2346.4|2346.1|2346.9|2346.6|2346.9|2346.6|2346|2345.7|22
1637606760000|2021-11-22 18:46:00|2346.8|2346.5|2346.5|2346.2|2346.8|2346.5|2346.4|2346.1|9
1637606770000|2021-11-22 18:46:10|2346.6|2346.3|2346.6|2346.3|2346.8|2346.5|2346.4|2346.1|18
1637606780000|2021-11-22 18:46:20|2346.7|2346.4|2346.8|2346.5|2346.9|2346.6|2346.6|2346.3|3
1637606790000|2021-11-22 18:46:30|2346.9|2346.6|2346.5|2346.2|2346.9|2346.6|2346.4|2346.1|7
1637606800000|2021-11-22 18:46:40|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2346.2|2345.9|5
1637606810000|2021-11-22 18:46:50|2346.4|2346.1|2346.4|2346.1|2346.5|2346.2|2346.3|2346|14
1637606820000|2021-11-22 18:47:00|2346.5|2346.2|2346.5|2346.2|2346.6|2346.3|2346.4|2346.1|4
1637606830000|2021-11-22 18:47:10|2346.6|2346.3|2346.5|2346.2|2346.7|2346.4|2346.5|2346.2|6
1637606840000|2021-11-22 18:47:20|2346.6|2346.3|2345.8|2345.5|2346.6|2346.3|2345.8|2345.5|9
1637606850000|2021-11-22 18:47:30|2345.6|2345.3|2345.9|2345.6|2345.9|2345.6|2345.6|2345.3|12
1637606860000|2021-11-22 18:47:40|2346|2345.7|2346.1|2345.8|2346.1|2345.8|2345.8|2345.5|5
1637606870000|2021-11-22 18:47:50|2346.2|2345.9|2346.1|2345.8|2346.3|2346|2346.1|2345.8|19
1637606880000|2021-11-22 18:48:00|2346.2|2345.9|2345.8|2345.5|2346.2|2345.9|2345.7|2345.4|16
1637606890000|2021-11-22 18:48:10|2345.9|2345.6|2345.7|2345.4|2346|2345.7|2345.6|2345.3|23
1637606900000|2021-11-22 18:48:20|2345.6|2345.3|2345.8|2345.5|2345.9|2345.6|2345.6|2345.3|9
1637606910000|2021-11-22 18:48:30|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.7|2345.4|9
1637606920000|2021-11-22 18:48:40|2346.1|2345.8|2346.1|2345.8|2346.2|2345.9|2346|2345.7|6
1637606930000|2021-11-22 18:48:50|2346.3|2346|2346.1|2345.8|2346.3|2346|2346|2345.7|19
1637606940000|2021-11-22 18:49:00|2346.2|2345.9|2346.3|2346|2346.3|2346|2346|2345.7|5
1637606950000|2021-11-22 18:49:10|2346.2|2345.9|2346|2345.7|2346.3|2346|2346|2345.7|16
1637606960000|2021-11-22 18:49:20|2345.9|2345.6|2346.2|2345.9|2346.3|2346|2345.9|2345.6|7
1637606970000|2021-11-22 18:49:30|2346.1|2345.8|2345.9|2345.6|2346.2|2345.9|2345.9|2345.6|19
1637606980000|2021-11-22 18:49:40|2345.8|2345.5|2345.4|2345.1|2345.8|2345.5|2345.4|2345.1|16
1637606990000|2021-11-22 18:49:50|2345.5|2345.2|2345|2344.7|2345.5|2345.2|2345|2344.7|31
1637607000000|2021-11-22 18:50:00|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2344.5|2344.2|42
1637607010000|2021-11-22 18:50:10|2345.1|2344.8|2345.5|2345.2|2345.5|2345.2|2345|2344.7|17
1637607020000|2021-11-22 18:50:20|2345.6|2345.3|2345.4|2345.1|2345.6|2345.3|2345.3|2345|34
1637607030000|2021-11-22 18:50:30|2345.5|2345.2|2345.6|2345.3|2345.7|2345.4|2345.3|2345|34
1637607040000|2021-11-22 18:50:40|2345.7|2345.4|2346.2|2345.9|2346.2|2345.9|2345.6|2345.3|23
1637607050000|2021-11-22 18:50:50|2346.1|2345.8|2346|2345.7|2346.2|2345.9|2345.9|2345.6|19
1637607060000|2021-11-22 18:51:00|2345.9|2345.6|2345.9|2345.6|2346|2345.7|2345.6|2345.3|15
1637607070000|2021-11-22 18:51:10|2345.8|2345.5|2345.6|2345.3|2346|2345.7|2345.6|2345.3|8
1637607080000|2021-11-22 18:51:20|2345.7|2345.4|2345.7|2345.4|2345.8|2345.5|2345.4|2345.1|8
1637607090000|2021-11-22 18:51:30|2345.5|2345.2|2345.2|2344.9|2345.5|2345.2|2345.2|2344.9|11
1637607100000|2021-11-22 18:51:40|2345.3|2345|2345.1|2344.8|2345.4|2345.1|2345.1|2344.8|13
1637607110000|2021-11-22 18:51:50|2345|2344.7|2345.2|2344.9|2345.2|2344.9|2344.9|2344.6|7
1637607120000|2021-11-22 18:52:00|2345.3|2345|2345.2|2344.9|2345.4|2345.1|2345.2|2344.9|4
1637607130000|2021-11-22 18:52:10|2345.3|2345|2345.5|2345.2|2345.6|2345.3|2345.1|2344.8|11
1637607140000|2021-11-22 18:52:20|2345.4|2345.1|2345.4|2345.1|2345.5|2345.2|2345.3|2345|4
1637607150000|2021-11-22 18:52:30|2345.3|2345|2345.6|2345.3|2345.6|2345.3|2345.2|2344.9|35
1637607160000|2021-11-22 18:52:40|2345.5|2345.2|2345.5|2345.2|2345.6|2345.3|2345.1|2344.8|16
1637607170000|2021-11-22 18:52:50|2345.6|2345.3|2345.3|2345|2345.6|2345.3|2345.1|2344.8|18
1637607180000|2021-11-22 18:53:00|2345.2|2344.9|2345.4|2345.1|2345.4|2345.1|2345.2|2344.9|3
1637607190000|2021-11-22 18:53:10|2345.3|2345|2345.7|2345.4|2345.7|2345.4|2345.2|2344.9|15
1637607200000|2021-11-22 18:53:20|2345.8|2345.5|2345.7|2345.4|2345.8|2345.5|2345.5|2345.2|8
1637607210000|2021-11-22 18:53:30|2345.6|2345.3|2345.4|2345.1|2345.7|2345.4|2345.4|2345.1|6
1637607220000|2021-11-22 18:53:40|2345.3|2345|2345.6|2345.3|2345.7|2345.4|2345.3|2345|11
1637607230000|2021-11-22 18:53:50|2345.7|2345.4|2345.8|2345.5|2345.8|2345.5|2345.6|2345.3|10
1637607240000|2021-11-22 18:54:00|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|8
1637607250000|2021-11-22 18:54:10|2345.9|2345.6|2345.7|2345.4|2345.9|2345.6|2345.7|2345.4|4
1637607260000|2021-11-22 18:54:20|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|5
1637607270000|2021-11-22 18:54:30|2346|2345.7|2346|2345.7|2346.2|2345.9|2346|2345.7|7
1637607280000|2021-11-22 18:54:40|2345.9|2345.6|2345.5|2345.2|2345.9|2345.6|2345.5|2345.2|7
1637607290000|2021-11-22 18:54:50|2345.6|2345.3|2345.9|2345.6|2345.9|2345.6|2345.6|2345.3|17
1637607300000|2021-11-22 18:55:00|2346|2345.7|2346.3|2346|2346.3|2346|2345.9|2345.6|11
1637607310000|2021-11-22 18:55:10|2346.2|2345.9|2346.5|2346.2|2346.5|2346.2|2346.1|2345.8|23
1637607320000|2021-11-22 18:55:20|2346.4|2346.1|2346.4|2346.1|2346.6|2346.3|2346.2|2345.9|14
1637607330000|2021-11-22 18:55:30|2346.5|2346.2|2345.9|2345.6|2346.5|2346.2|2345.9|2345.6|10
1637607340000|2021-11-22 18:55:40|2346|2345.7|2345.6|2345.3|2346|2345.7|2345.4|2345.1|14
1637607350000|2021-11-22 18:55:50|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.4|2345.1|27
1637607360000|2021-11-22 18:56:00|2345.8|2345.5|2345.6|2345.3|2345.8|2345.5|2345.6|2345.3|8
1637607370000|2021-11-22 18:56:10|2345.7|2345.4|2345.4|2345.1|2345.7|2345.4|2345.4|2345.1|3
1637607380000|2021-11-22 18:56:20|2345.2|2344.9|2345.4|2345.1|2345.4|2345.1|2344.9|2344.6|32
1637607390000|2021-11-22 18:56:30|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.1|2344.8|11
1637607400000|2021-11-22 18:56:40|2345.3|2345|2345.2|2344.9|2345.8|2345.5|2345.2|2344.9|17
1637607410000|2021-11-22 18:56:50|2345.3|2345|2345.3|2345|2345.5|2345.2|2345.3|2345|8
1637607420000|2021-11-22 18:57:00|2345.1|2344.8|2344.9|2344.6|2345.2|2344.9|2344.9|2344.6|9
1637607430000|2021-11-22 18:57:10|2345|2344.7|2344.6|2344.3|2345.1|2344.8|2344.3|2344|53
1637607440000|2021-11-22 18:57:20|2344.5|2344.2|2345.2|2344.9|2345.4|2345.1|2344.5|2344.2|13
1637607450000|2021-11-22 18:57:30|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345|2344.7|6
1637607460000|2021-11-22 18:57:40|2345|2344.7|2345.2|2344.9|2345.3|2345|2344.9|2344.6|8
1637607470000|2021-11-22 18:57:50|2345.3|2345|2344.9|2344.6|2345.4|2345.1|2344.9|2344.6|17
1637607480000|2021-11-22 18:58:00|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2344.8|2344.5|1
1637607490000|2021-11-22 18:58:10|2345.2|2344.9|2344.8|2344.5|2345.4|2345.1|2344.5|2344.2|23
1637607500000|2021-11-22 18:58:20|2344.7|2344.4|2344.3|2344|2344.7|2344.4|2344.2|2343.9|14
1637607510000|2021-11-22 18:58:30|2344.5|2344.2|2344.5|2344.2|2345.1|2344.8|2344.3|2344|14
1637607520000|2021-11-22 18:58:40|2344.4|2344.1|2343.8|2343.5|2344.4|2344.1|2343.7|2343.4|22
1637607530000|2021-11-22 18:58:50|2344.1|2343.8|2343.9|2343.6|2344.3|2344|2343.9|2343.6|47
1637607540000|2021-11-22 18:59:00|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.3|2343|36
1637607550000|2021-11-22 18:59:10|2343.8|2343.5|2344.4|2344.1|2344.5|2344.2|2343.7|2343.4|25
1637607560000|2021-11-22 18:59:20|2344.5|2344.2|2344.8|2344.5|2345|2344.7|2344.4|2344.1|20
1637607570000|2021-11-22 18:59:30|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.6|2344.3|14
1637607580000|2021-11-22 18:59:40|2344.7|2344.4|2344.5|2344.2|2344.8|2344.5|2344.5|2344.2|43
1637607590000|2021-11-22 18:59:50|2344.3|2344|2344.6|2344.3|2344.6|2344.3|2344.3|2344|23
1637607600000|2021-11-22 19:00:00|2344.5|2344.2|2344.3|2344|2344.6|2344.3|2344.2|2343.9|47
1637607610000|2021-11-22 19:00:10|2344.2|2343.9|2344.3|2344|2344.4|2344.1|2344|2343.7|22
1637607620000|2021-11-22 19:00:20|2344.4|2344.1|2343.8|2343.5|2344.6|2344.3|2343.8|2343.5|77
1637607630000|2021-11-22 19:00:30|2343.7|2343.4|2343.8|2343.5|2343.9|2343.6|2343.7|2343.4|6
1637607640000|2021-11-22 19:00:40|2343.7|2343.4|2343.7|2343.4|2343.9|2343.6|2343.1|2342.8|21
1637607650000|2021-11-22 19:00:50|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.6|2343.3|25
1637607660000|2021-11-22 19:01:00|2343.8|2343.5|2344.6|2344.3|2344.6|2344.3|2343.8|2343.5|58
1637607670000|2021-11-22 19:01:10|2344.8|2344.5|2345.4|2345.1|2345.5|2345.2|2344.8|2344.5|23
1637607680000|2021-11-22 19:01:20|2345.5|2345.2|2346.3|2346|2346.5|2346.2|2345.5|2345.2|37
1637607690000|2021-11-22 19:01:30|2346.4|2346.1|2346.7|2346.4|2346.9|2346.6|2346.3|2346|56
1637607700000|2021-11-22 19:01:40|2346.6|2346.3|2346.3|2346|2346.9|2346.6|2346.3|2346|41
1637607710000|2021-11-22 19:01:50|2346.4|2346.1|2346.3|2346|2346.4|2346.1|2346.3|2346|5
1637607720000|2021-11-22 19:02:00|2346.2|2345.9|2348.4|2348.1|2348.5|2348.2|2346.2|2345.9|726
1637607730000|2021-11-22 19:02:10|2348.3|2348|2348.1|2347.8|2348.4|2348.1|2347.7|2347.4|101
1637607740000|2021-11-22 19:02:20|2348.2|2347.9|2348.9|2348.6|2349|2348.7|2348.2|2347.9|107
1637607750000|2021-11-22 19:02:30|2349|2348.7|2348.6|2348.3|2349|2348.7|2348.6|2348.3|49
1637607760000|2021-11-22 19:02:40|2348.5|2348.2|2349.1|2348.8|2349.1|2348.8|2348.5|2348.2|49
1637607770000|2021-11-22 19:02:50|2349|2348.7|2349.5|2349.2|2349.5|2349.2|2349|2348.7|66
1637607780000|2021-11-22 19:03:00|2349.4|2349.1|2349.4|2349.1|2349.5|2349.2|2349|2348.7|128
1637607790000|2021-11-22 19:03:10|2349.5|2349.2|2348.9|2348.6|2349.6|2349.3|2348.7|2348.4|72
1637607800000|2021-11-22 19:03:20|2348.8|2348.5|2349.7|2349.4|2349.9|2349.6|2348.7|2348.4|306
1637607810000|2021-11-22 19:03:30|2349.6|2349.3|2349.2|2348.9|2349.7|2349.4|2349.1|2348.8|101
1637607820000|2021-11-22 19:03:40|2349.1|2348.8|2349.5|2349.2|2349.7|2349.4|2349|2348.7|88
1637607830000|2021-11-22 19:03:50|2349.4|2349.1|2349.4|2349.1|2349.5|2349.2|2349.3|2349|23
1637607840000|2021-11-22 19:04:00|2349.3|2349|2348.8|2348.5|2349.4|2349.1|2348.6|2348.3|102
1637607850000|2021-11-22 19:04:10|2348.7|2348.4|2348.6|2348.3|2348.8|2348.5|2348.6|2348.3|26
1637607860000|2021-11-22 19:04:20|2348.7|2348.4|2349|2348.7|2349|2348.7|2348.6|2348.3|32
1637607870000|2021-11-22 19:04:30|2348.9|2348.6|2349.2|2348.9|2349.2|2348.9|2348.9|2348.6|17
1637607880000|2021-11-22 19:04:40|2349.3|2349|2349.6|2349.3|2349.7|2349.4|2349.3|2349|23
1637607890000|2021-11-22 19:04:50|2349.7|2349.4|2349.8|2349.5|2349.9|2349.6|2349.7|2349.4|39
1637607900000|2021-11-22 19:05:00|2349.9|2349.6|2350.1|2349.8|2350.3|2350|2349.8|2349.5|60
1637607910000|2021-11-22 19:05:10|2350|2349.7|2349.8|2349.5|2350|2349.7|2349.7|2349.4|33
1637607920000|2021-11-22 19:05:20|2349.9|2349.6|2349.9|2349.6|2350.1|2349.8|2349.7|2349.4|47
1637607930000|2021-11-22 19:05:30|2349.8|2349.5|2349.7|2349.4|2350|2349.7|2349.5|2349.2|69
1637607940000|2021-11-22 19:05:40|2349.8|2349.5|2349.5|2349.2|2349.9|2349.6|2349.5|2349.2|18
1637607950000|2021-11-22 19:05:50|2349.6|2349.3|2349.5|2349.2|2349.8|2349.5|2349.5|2349.2|29
1637607960000|2021-11-22 19:06:00|2349.2|2348.9|2349|2348.7|2349.3|2349|2349|2348.7|27
1637607970000|2021-11-22 19:06:10|2348.9|2348.6|2348.8|2348.5|2349|2348.7|2348.7|2348.4|40
1637607980000|2021-11-22 19:06:20|2348.9|2348.6|2348.4|2348.1|2348.9|2348.6|2348.4|2348.1|44
1637607990000|2021-11-22 19:06:30|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.3|2348|27
1637608000000|2021-11-22 19:06:40|2348.3|2348|2348.4|2348.1|2348.5|2348.2|2348.3|2348|26
1637608010000|2021-11-22 19:06:50|2348.3|2348|2348.1|2347.8|2348.3|2348|2347.7|2347.4|29
1637608020000|2021-11-22 19:07:00|2348.2|2347.9|2348.5|2348.2|2348.5|2348.2|2348.1|2347.8|36
1637608030000|2021-11-22 19:07:10|2348.6|2348.3|2348.3|2348|2348.7|2348.4|2348.3|2348|53
1637608040000|2021-11-22 19:07:20|2348.2|2347.9|2348.2|2347.9|2348.3|2348|2348.1|2347.8|4
1637608050000|2021-11-22 19:07:30|2348.1|2347.8|2347.7|2347.4|2348.1|2347.8|2347.6|2347.3|29
1637608060000|2021-11-22 19:07:40|2347.6|2347.3|2347.5|2347.2|2347.7|2347.4|2347.5|2347.2|25
1637608070000|2021-11-22 19:07:50|2347.6|2347.3|2347.6|2347.3|2347.8|2347.5|2347.5|2347.2|22
1637608080000|2021-11-22 19:08:00|2347.9|2347.6|2347.5|2347.2|2347.9|2347.6|2347.5|2347.2|35
1637608090000|2021-11-22 19:08:10|2347.6|2347.3|2347.5|2347.2|2347.7|2347.4|2347.5|2347.2|11
1637608100000|2021-11-22 19:08:20|2347.6|2347.3|2347.3|2347|2347.6|2347.3|2347.2|2346.9|29
1637608110000|2021-11-22 19:08:30|2347.4|2347.1|2347.8|2347.5|2348|2347.7|2347.3|2347|19
1637608120000|2021-11-22 19:08:40|2347.9|2347.6|2348.4|2348.1|2348.5|2348.2|2347.9|2347.6|24
1637608130000|2021-11-22 19:08:50|2348.5|2348.2|2348.1|2347.8|2348.5|2348.2|2348.1|2347.8|20
1637608140000|2021-11-22 19:09:00|2348|2347.7|2348|2347.7|2348.1|2347.8|2347.9|2347.6|8
1637608150000|2021-11-22 19:09:10|2347.9|2347.6|2348|2347.7|2348|2347.7|2347.7|2347.4|15
1637608160000|2021-11-22 19:09:20|2348.1|2347.8|2348.1|2347.8|2348.2|2347.9|2348|2347.7|12
1637608170000|2021-11-22 19:09:30|2348.2|2347.9|2347.8|2347.5|2348.2|2347.9|2347.8|2347.5|10
1637608180000|2021-11-22 19:09:40|2347.9|2347.6|2348|2347.7|2348.1|2347.8|2347.8|2347.5|22
1637608190000|2021-11-22 19:09:50|2348.1|2347.8|2347.5|2347.2|2348.1|2347.8|2347.5|2347.2|13
1637608200000|2021-11-22 19:10:00|2347.6|2347.3|2347.4|2347.1|2347.6|2347.3|2347.1|2346.8|31
1637608210000|2021-11-22 19:10:10|2347.5|2347.2|2347.2|2346.9|2347.6|2347.3|2347.2|2346.9|34
1637608220000|2021-11-22 19:10:20|2347.3|2347|2347.1|2346.8|2347.4|2347.1|2346.9|2346.6|41
1637608230000|2021-11-22 19:10:30|2347.2|2346.9|2347.1|2346.8|2347.2|2346.9|2346.9|2346.6|58
1637608240000|2021-11-22 19:10:40|2347|2346.7|2347.2|2346.9|2347.2|2346.9|2346.9|2346.6|19
1637608250000|2021-11-22 19:10:50|2347.1|2346.8|2346.7|2346.4|2347.1|2346.8|2346.6|2346.3|11
1637608260000|2021-11-22 19:11:00|2346.9|2346.6|2347.1|2346.8|2347.2|2346.9|2346.8|2346.5|27
1637608270000|2021-11-22 19:11:10|2347.3|2347|2347.7|2347.4|2347.9|2347.6|2347.3|2347|45
1637608280000|2021-11-22 19:11:20|2347.8|2347.5|2348|2347.7|2348|2347.7|2347.7|2347.4|13
1637608290000|2021-11-22 19:11:30|2347.9|2347.6|2347.5|2347.2|2348.1|2347.8|2347.5|2347.2|48
1637608300000|2021-11-22 19:11:40|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.6|2347.3|15
1637608310000|2021-11-22 19:11:50|2347.7|2347.4|2347.6|2347.3|2347.7|2347.4|2347.4|2347.1|6
1637608320000|2021-11-22 19:12:00|2347.5|2347.2|2347.5|2347.2|2347.6|2347.3|2347.4|2347.1|18
1637608330000|2021-11-22 19:12:10|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.4|2347.1|12
1637608340000|2021-11-22 19:12:20|2347.5|2347.2|2347.7|2347.4|2347.7|2347.4|2347.5|2347.2|7
1637608350000|2021-11-22 19:12:30|2347.6|2347.3|2347.8|2347.5|2347.9|2347.6|2347.3|2347|17
1637608360000|2021-11-22 19:12:40|2347.9|2347.6|2347.9|2347.6|2348|2347.7|2347.8|2347.5|7
1637608370000|2021-11-22 19:12:50|2348|2347.7|2347.9|2347.6|2348|2347.7|2347.6|2347.3|6
1637608380000|2021-11-22 19:13:00|2348|2347.7|2347.9|2347.6|2348|2347.7|2347.7|2347.4|9
1637608390000|2021-11-22 19:13:10|2348|2347.7|2348.2|2347.9|2348.2|2347.9|2348|2347.7|13
1637608400000|2021-11-22 19:13:20|2348.1|2347.8|2348.1|2347.8|2348.2|2347.9|2348|2347.7|17
1637608410000|2021-11-22 19:13:30|2348.2|2347.9|2348.1|2347.8|2348.3|2348|2348|2347.7|9
1637608420000|2021-11-22 19:13:40|2348|2347.7|2348.3|2348|2348.3|2348|2348|2347.7|5
1637608430000|2021-11-22 19:13:50|2348.2|2347.9|2348.2|2347.9|2348.3|2348|2348.1|2347.8|22
1637608440000|2021-11-22 19:14:00|2348.3|2348|2348.2|2347.9|2348.3|2348|2348.1|2347.8|10
1637608450000|2021-11-22 19:14:10|2348.1|2347.8|2348.4|2348.1|2348.4|2348.1|2348.1|2347.8|4
1637608460000|2021-11-22 19:14:20|2348.5|2348.2|2348.6|2348.3|2348.6|2348.3|2348.5|2348.2|10
1637608470000|2021-11-22 19:14:30|2348.7|2348.4|2348.6|2348.3|2348.7|2348.4|2348.6|2348.3|22
1637608480000|2021-11-22 19:14:40|2348.5|2348.2|2348.4|2348.1|2348.6|2348.3|2348.3|2348|11
1637608490000|2021-11-22 19:14:50|2348.3|2348|2348.4|2348.1|2348.4|2348.1|2348.2|2347.9|15
1637608500000|2021-11-22 19:15:00|2348.3|2348|2347.9|2347.6|2348.3|2348|2347.7|2347.4|19
1637608510000|2021-11-22 19:15:10|2347.7|2347.4|2347.9|2347.6|2348|2347.7|2347.7|2347.4|34
1637608520000|2021-11-22 19:15:20|2347.8|2347.5|2347.7|2347.4|2347.9|2347.6|2347.6|2347.3|20
1637608530000|2021-11-22 19:15:30|2347.6|2347.3|2347.9|2347.6|2348.1|2347.8|2347.6|2347.3|102
1637608540000|2021-11-22 19:15:40|2348|2347.7|2347.8|2347.5|2348|2347.7|2347.6|2347.3|30
1637608550000|2021-11-22 19:15:50|2347.9|2347.6|2347.7|2347.4|2347.9|2347.6|2347.6|2347.3|10
1637608560000|2021-11-22 19:16:00|2347.6|2347.3|2348.3|2348|2348.3|2348|2347.6|2347.3|29
1637608570000|2021-11-22 19:16:10|2348.2|2347.9|2348.1|2347.8|2348.3|2348|2348.1|2347.8|7
1637608580000|2021-11-22 19:16:20|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348|2347.7|11
1637608590000|2021-11-22 19:16:30|2348.1|2347.8|2347.8|2347.5|2348.1|2347.8|2347.8|2347.5|14
1637608600000|2021-11-22 19:16:40|2347.9|2347.6|2347.9|2347.6|2348|2347.7|2347.8|2347.5|9
1637608610000|2021-11-22 19:16:50|2347.8|2347.5|2347.5|2347.2|2347.8|2347.5|2347.5|2347.2|9
1637608620000|2021-11-22 19:17:00|2347.4|2347.1|2347.4|2347.1|2347.5|2347.2|2347.4|2347.1|18
1637608630000|2021-11-22 19:17:10|2347.3|2347|2347.3|2347|2347.5|2347.2|2347.3|2347|13
1637608640000|2021-11-22 19:17:20|2347.4|2347.1|2347.3|2347|2347.4|2347.1|2347.3|2347|10
1637608650000|2021-11-22 19:17:30|2347.4|2347.1|2347.3|2347|2347.4|2347.1|2347.3|2347|14
1637608660000|2021-11-22 19:17:40|2347.4|2347.1|2347.3|2347|2347.4|2347.1|2347.3|2347|3
1637608670000|2021-11-22 19:17:50|2347.4|2347.1|2347.3|2347|2347.4|2347.1|2347.3|2347|5
1637608680000|2021-11-22 19:18:00|2347.2|2346.9|2347.4|2347.1|2347.4|2347.1|2347.2|2346.9|43
1637608690000|2021-11-22 19:18:10|2347.5|2347.2|2347.7|2347.4|2347.8|2347.5|2347.3|2347|14
1637608700000|2021-11-22 19:18:20|2347.6|2347.3|2347.2|2346.9|2347.7|2347.4|2347.2|2346.9|24
1637608710000|2021-11-22 19:18:30|2347.3|2347|2347.4|2347.1|2347.4|2347.1|2347.3|2347|12
1637608720000|2021-11-22 19:18:40|2347.3|2347|2347.2|2346.9|2347.4|2347.1|2347.2|2346.9|5
1637608730000|2021-11-22 19:18:50|2347|2346.7|2347|2346.7|2347|2346.7|2347|2346.7|29
1637608740000|2021-11-22 19:19:00|2347.1|2346.8|2347.6|2347.3|2347.6|2347.3|2347.1|2346.8|20
1637608750000|2021-11-22 19:19:10|2347.5|2347.2|2347.6|2347.3|2347.6|2347.3|2347.4|2347.1|13
1637608760000|2021-11-22 19:19:20|2347.5|2347.2|2347.5|2347.2|2347.6|2347.3|2347.5|2347.2|6
1637608770000|2021-11-22 19:19:30|2347.4|2347.1|2347.4|2347.1|2347.7|2347.4|2347.4|2347.1|14
1637608780000|2021-11-22 19:19:40|2347.3|2347|2347.5|2347.2|2347.5|2347.2|2347.3|2347|8
1637608790000|2021-11-22 19:19:50|2347.6|2347.3|2347.6|2347.3|2347.7|2347.4|2347.4|2347.1|5
1637608800000|2021-11-22 19:20:00|2347.5|2347.2|2347.4|2347.1|2347.6|2347.3|2347.3|2347|12
1637608810000|2021-11-22 19:20:10|2347.5|2347.2|2347.6|2347.3|2347.6|2347.3|2347.5|2347.2|10
1637608820000|2021-11-22 19:20:20|2347.5|2347.2|2347.5|2347.2|2347.6|2347.3|2347.4|2347.1|31
1637608830000|2021-11-22 19:20:30|2347.4|2347.1|2347.4|2347.1|2347.5|2347.2|2347.3|2347|7
1637608840000|2021-11-22 19:20:40|2347.3|2347|2347.3|2347|2347.5|2347.2|2347.3|2347|10
1637608850000|2021-11-22 19:20:50|2347.4|2347.1|2347.4|2347.1|2347.4|2347.1|2347.3|2347|4
1637608860000|2021-11-22 19:21:00|2347.5|2347.2|2346.9|2346.6|2347.5|2347.2|2346.9|2346.6|36
1637608870000|2021-11-22 19:21:10|2346.8|2346.5|2346.8|2346.5|2346.9|2346.6|2346.7|2346.4|33
1637608880000|2021-11-22 19:21:20|2346.9|2346.6|2346.4|2346.1|2346.9|2346.6|2346.4|2346.1|22
1637608890000|2021-11-22 19:21:30|2346.7|2346.4|2346.5|2346.2|2346.7|2346.4|2346.4|2346.1|54
1637608900000|2021-11-22 19:21:40|2346.4|2346.1|2346.7|2346.4|2346.7|2346.4|2346.3|2346|27
1637608910000|2021-11-22 19:21:50|2346.6|2346.3|2347|2346.7|2347.2|2346.9|2346.6|2346.3|14
1637608920000|2021-11-22 19:22:00|2347.1|2346.8|2347.6|2347.3|2347.6|2347.3|2347|2346.7|57
1637608930000|2021-11-22 19:22:10|2347.7|2347.4|2347.6|2347.3|2347.7|2347.4|2347.4|2347.1|13
1637608940000|2021-11-22 19:22:20|2347.5|2347.2|2347.7|2347.4|2347.7|2347.4|2347.5|2347.2|11
1637608950000|2021-11-22 19:22:30|2347.8|2347.5|2347.6|2347.3|2347.8|2347.5|2347.5|2347.2|5
1637608960000|2021-11-22 19:22:40|2347.9|2347.6|2348.2|2347.9|2348.2|2347.9|2347.9|2347.6|23
1637608970000|2021-11-22 19:22:50|2348.1|2347.8|2348.2|2347.9|2348.2|2347.9|2348.1|2347.8|8
1637608980000|2021-11-22 19:23:00|2348.3|2348|2348.3|2348|2348.4|2348.1|2348.2|2347.9|9
1637608990000|2021-11-22 19:23:10|2348.4|2348.1|2348.1|2347.8|2348.4|2348.1|2347.9|2347.6|103
1637609000000|2021-11-22 19:23:20|2348.2|2347.9|2348|2347.7|2348.2|2347.9|2347.9|2347.6|52
1637609010000|2021-11-22 19:23:30|2348.2|2347.9|2348.3|2348|2348.3|2348|2348|2347.7|19
1637609020000|2021-11-22 19:23:40|2348.4|2348.1|2348.8|2348.5|2348.8|2348.5|2348.4|2348.1|43
1637609030000|2021-11-22 19:23:50|2348.9|2348.6|2348.9|2348.6|2349|2348.7|2348.8|2348.5|10
1637609040000|2021-11-22 19:24:00|2348.8|2348.5|2348.8|2348.5|2348.9|2348.6|2348.7|2348.4|10
1637609050000|2021-11-22 19:24:10|2348.9|2348.6|2348.8|2348.5|2349|2348.7|2348.8|2348.5|19
1637609060000|2021-11-22 19:24:20|2348.7|2348.4|2348.5|2348.2|2348.7|2348.4|2348.5|2348.2|7
1637609070000|2021-11-22 19:24:30|2348.4|2348.1|2348.7|2348.4|2348.8|2348.5|2348.4|2348.1|20
1637609080000|2021-11-22 19:24:40|2348.8|2348.5|2348.8|2348.5|2348.8|2348.5|2348.6|2348.3|14
1637609090000|2021-11-22 19:24:50|2348.7|2348.4|2348.8|2348.5|2349|2348.7|2348.7|2348.4|2
1637609100000|2021-11-22 19:25:00|2348.9|2348.6|2348.3|2348|2348.9|2348.6|2348.2|2347.9|18
1637609110000|2021-11-22 19:25:10|2348.2|2347.9|2349|2348.7|2349|2348.7|2348.2|2347.9|42
1637609120000|2021-11-22 19:25:20|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2349|2348.7|21
1637609130000|2021-11-22 19:25:30|2349.1|2348.8|2348.7|2348.4|2349.2|2348.9|2348.7|2348.4|164
1637609140000|2021-11-22 19:25:40|2348.6|2348.3|2348.8|2348.5|2348.8|2348.5|2348.4|2348.1|11
1637609150000|2021-11-22 19:25:50|2348.7|2348.4|2348.6|2348.3|2348.8|2348.5|2348.6|2348.3|9
1637609160000|2021-11-22 19:26:00|2348.7|2348.4|2349.1|2348.8|2349.1|2348.8|2348.7|2348.4|24
1637609170000|2021-11-22 19:26:10|2349|2348.7|2349.2|2348.9|2349.2|2348.9|2348.8|2348.5|11
1637609180000|2021-11-22 19:26:20|2349.3|2349|2349.2|2348.9|2349.3|2349|2349.1|2348.8|22
1637609190000|2021-11-22 19:26:30|2349.3|2349|2349|2348.7|2349.4|2349.1|2348.9|2348.6|28
1637609200000|2021-11-22 19:26:40|2348.9|2348.6|2348.6|2348.3|2349|2348.7|2348.6|2348.3|12
1637609210000|2021-11-22 19:26:50|2348.5|2348.2|2348.5|2348.2|2348.5|2348.2|2348.4|2348.1|13
1637609220000|2021-11-22 19:27:00|2348.7|2348.4|2348.7|2348.4|2348.9|2348.6|2348.6|2348.3|10
1637609230000|2021-11-22 19:27:10|2348.5|2348.2|2348.2|2347.9|2348.5|2348.2|2348.1|2347.8|17
1637609240000|2021-11-22 19:27:20|2348.3|2348|2347.8|2347.5|2348.3|2348|2347.8|2347.5|10
1637609250000|2021-11-22 19:27:30|2347.7|2347.4|2347.9|2347.6|2347.9|2347.6|2347.6|2347.3|17
1637609260000|2021-11-22 19:27:40|2347.8|2347.5|2347.9|2347.6|2348.2|2347.9|2347.6|2347.3|21
1637609270000|2021-11-22 19:27:50|2347.8|2347.5|2347.9|2347.6|2348.1|2347.8|2347.8|2347.5|11
1637609280000|2021-11-22 19:28:00|2348|2347.7|2348|2347.7|2348.1|2347.8|2347.8|2347.5|27
1637609290000|2021-11-22 19:28:10|2348.2|2347.9|2348.1|2347.8|2348.2|2347.9|2347.9|2347.6|21
1637609300000|2021-11-22 19:28:20|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348|2347.7|3
1637609310000|2021-11-22 19:28:30|2348.1|2347.8|2348.3|2348|2348.5|2348.2|2348.1|2347.8|8
1637609320000|2021-11-22 19:28:40|2348.2|2347.9|2348.2|2347.9|2348.2|2347.9|2348|2347.7|5
1637609330000|2021-11-22 19:28:50|2348.3|2348|2348.1|2347.8|2348.3|2348|2348.1|2347.8|5
1637609340000|2021-11-22 19:29:00|2348.4|2348.1|2348.6|2348.3|2348.6|2348.3|2348.2|2347.9|11
1637609350000|2021-11-22 19:29:10|2348.5|2348.2|2348.4|2348.1|2348.5|2348.2|2348.1|2347.8|15
1637609360000|2021-11-22 19:29:20|2348.3|2348|2348.1|2347.8|2348.4|2348.1|2348.1|2347.8|5
1637609370000|2021-11-22 19:29:30|2348|2347.7|2348.2|2347.9|2348.2|2347.9|2348|2347.7|15
1637609380000|2021-11-22 19:29:40|2348.3|2348|2348.3|2348|2348.4|2348.1|2348.3|2348|15
1637609390000|2021-11-22 19:29:50|2348.4|2348.1|2348.1|2347.8|2348.4|2348.1|2347.9|2347.6|24
1637609400000|2021-11-22 19:30:00|2348|2347.7|2347.8|2347.5|2348.1|2347.8|2347.6|2347.3|18
1637609410000|2021-11-22 19:30:10|2347.7|2347.4|2348.1|2347.8|2348.3|2348|2347.7|2347.4|18
1637609420000|2021-11-22 19:30:20|2348.2|2347.9|2348.2|2347.9|2348.3|2348|2348|2347.7|43
1637609430000|2021-11-22 19:30:30|2348|2347.7|2348.4|2348.1|2348.5|2348.2|2348|2347.7|35
1637609440000|2021-11-22 19:30:40|2348.3|2348|2348.5|2348.2|2348.6|2348.3|2348.2|2347.9|5
1637609450000|2021-11-22 19:30:50|2348.6|2348.3|2349.3|2349|2349.4|2349.1|2348.6|2348.3|36
1637609460000|2021-11-22 19:31:00|2349.2|2348.9|2350|2349.7|2350|2349.7|2349.2|2348.9|29
1637609470000|2021-11-22 19:31:10|2350.1|2349.8|2350|2349.7|2350.2|2349.9|2349.9|2349.6|50
1637609480000|2021-11-22 19:31:20|2349.9|2349.6|2350.1|2349.8|2350.1|2349.8|2349.6|2349.3|32
1637609490000|2021-11-22 19:31:30|2350|2349.7|2349.7|2349.4|2350|2349.7|2349.7|2349.4|17
1637609500000|2021-11-22 19:31:40|2349.9|2349.6|2349.7|2349.4|2349.9|2349.6|2349.5|2349.2|9
1637609510000|2021-11-22 19:31:50|2349.6|2349.3|2350|2349.7|2350|2349.7|2349.6|2349.3|12
1637609520000|2021-11-22 19:32:00|2350.1|2349.8|2349.7|2349.4|2350.1|2349.8|2349.7|2349.4|8
1637609530000|2021-11-22 19:32:10|2349.6|2349.3|2350|2349.7|2350.1|2349.8|2349.6|2349.3|9
1637609540000|2021-11-22 19:32:20|2349.9|2349.6|2350.4|2350.1|2350.4|2350.1|2349.9|2349.6|25
1637609550000|2021-11-22 19:32:30|2350.3|2350|2350.3|2350|2350.6|2350.3|2350.3|2350|27
1637609560000|2021-11-22 19:32:40|2350.4|2350.1|2350.5|2350.2|2350.6|2350.3|2350.4|2350.1|11
1637609570000|2021-11-22 19:32:50|2350.6|2350.3|2350.6|2350.3|2350.7|2350.4|2350.5|2350.2|20
1637609580000|2021-11-22 19:33:00|2350.7|2350.4|2350.8|2350.5|2351|2350.7|2350.5|2350.2|96
1637609590000|2021-11-22 19:33:10|2350.9|2350.6|2351.3|2351|2351.3|2351|2350.9|2350.6|49
1637609600000|2021-11-22 19:33:20|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2351.1|2350.8|27
1637609610000|2021-11-22 19:33:30|2351.1|2350.8|2351.2|2350.9|2351.4|2351.1|2351.1|2350.8|24
1637609620000|2021-11-22 19:33:40|2351.3|2351|2351.3|2351|2351.3|2351|2351.2|2350.9|32
1637609630000|2021-11-22 19:33:50|2351.2|2350.9|2350.9|2350.6|2351.3|2351|2350.9|2350.6|13
1637609640000|2021-11-22 19:34:00|2350.7|2350.4|2350.7|2350.4|2351.1|2350.8|2350.7|2350.4|78
1637609650000|2021-11-22 19:34:10|2350.8|2350.5|2350.5|2350.2|2350.8|2350.5|2350.5|2350.2|31
1637609660000|2021-11-22 19:34:20|2350.4|2350.1|2350.3|2350|2350.5|2350.2|2350.2|2349.9|41
1637609670000|2021-11-22 19:34:30|2350.2|2349.9|2350|2349.7|2350.4|2350.1|2349.9|2349.6|12
1637609680000|2021-11-22 19:34:40|2349.9|2349.6|2350|2349.7|2350.1|2349.8|2349.8|2349.5|11
1637609690000|2021-11-22 19:34:50|2349.9|2349.6|2349.9|2349.6|2350|2349.7|2349.7|2349.4|11
1637609700000|2021-11-22 19:35:00|2350|2349.7|2350.3|2350|2350.4|2350.1|2350|2349.7|44
1637609710000|2021-11-22 19:35:10|2350.2|2349.9|2351.2|2350.9|2351.2|2350.9|2350.1|2349.8|49
1637609720000|2021-11-22 19:35:20|2351.1|2350.8|2351.2|2350.9|2351.3|2351|2351.1|2350.8|41
1637609730000|2021-11-22 19:35:30|2351.1|2350.8|2350.8|2350.5|2351.1|2350.8|2350.8|2350.5|31
1637609740000|2021-11-22 19:35:40|2350.9|2350.6|2350.9|2350.6|2351.1|2350.8|2350.9|2350.6|20
1637609750000|2021-11-22 19:35:50|2351.1|2350.8|2351.3|2351|2351.4|2351.1|2351|2350.7|39
1637609760000|2021-11-22 19:36:00|2351.1|2350.8|2351.5|2351.2|2351.5|2351.2|2351.1|2350.8|13
1637609770000|2021-11-22 19:36:10|2351.4|2351.1|2351.3|2351|2351.4|2351.1|2351.2|2350.9|34
1637609780000|2021-11-22 19:36:20|2351.4|2351.1|2351.5|2351.2|2351.5|2351.2|2351.1|2350.8|11
1637609790000|2021-11-22 19:36:30|2351.4|2351.1|2351.4|2351.1|2351.5|2351.2|2351.4|2351.1|8
1637609800000|2021-11-22 19:36:40|2351.5|2351.2|2351.7|2351.4|2351.7|2351.4|2351.4|2351.1|16
1637609810000|2021-11-22 19:36:50|2351.9|2351.6|2352.1|2351.8|2352.1|2351.8|2351.9|2351.6|14
1637609820000|2021-11-22 19:37:00|2352|2351.7|2352.5|2352.2|2352.5|2352.2|2352|2351.7|21
1637609830000|2021-11-22 19:37:10|2352.4|2352.1|2352.1|2351.8|2352.4|2352.1|2352.1|2351.8|20
1637609840000|2021-11-22 19:37:20|2352.2|2351.9|2351.8|2351.5|2352.3|2352|2351.8|2351.5|25
1637609850000|2021-11-22 19:37:30|2351.9|2351.6|2351.7|2351.4|2352.1|2351.8|2351.7|2351.4|6
1637609860000|2021-11-22 19:37:40|2351.8|2351.5|2351.8|2351.5|2351.9|2351.6|2351.6|2351.3|12
1637609870000|2021-11-22 19:37:50|2351.9|2351.6|2352|2351.7|2352|2351.7|2351.8|2351.5|17
1637609880000|2021-11-22 19:38:00|2351.9|2351.6|2352.2|2351.9|2352.2|2351.9|2351.7|2351.4|16
1637609890000|2021-11-22 19:38:10|2352.3|2352|2352.1|2351.8|2352.3|2352|2352.1|2351.8|18
1637609900000|2021-11-22 19:38:20|2352.2|2351.9|2352.3|2352|2352.5|2352.2|2352.2|2351.9|16
1637609910000|2021-11-22 19:38:30|2352.2|2351.9|2352.7|2352.4|2352.7|2352.4|2352.2|2351.9|19
1637609920000|2021-11-22 19:38:40|2352.6|2352.3|2353|2352.7|2353|2352.7|2352.6|2352.3|56
1637609930000|2021-11-22 19:38:50|2352.9|2352.6|2353|2352.7|2353|2352.7|2352.8|2352.5|18
1637609940000|2021-11-22 19:39:00|2352.9|2352.6|2352.9|2352.6|2352.9|2352.6|2352.6|2352.3|41
1637609950000|2021-11-22 19:39:10|2352.8|2352.5|2352.7|2352.4|2352.9|2352.6|2352.7|2352.4|16
1637609960000|2021-11-22 19:39:20|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|6
1637609970000|2021-11-22 19:39:30|2352.5|2352.2|2352.2|2351.9|2352.5|2352.2|2352.1|2351.8|21
1637609980000|2021-11-22 19:39:40|2352.3|2352|2352.7|2352.4|2352.7|2352.4|2352.2|2351.9|11
1637609990000|2021-11-22 19:39:50|2352.8|2352.5|2353|2352.7|2353|2352.7|2352.8|2352.5|35
1637610000000|2021-11-22 19:40:00|2352.9|2352.6|2352.5|2352.2|2352.9|2352.6|2352.3|2352|39
1637610010000|2021-11-22 19:40:10|2352.4|2352.1|2352.4|2352.1|2352.6|2352.3|2352.4|2352.1|20
1637610020000|2021-11-22 19:40:20|2352.6|2352.3|2352.2|2351.9|2352.6|2352.3|2352.2|2351.9|14
1637610030000|2021-11-22 19:40:30|2352.3|2352|2352.1|2351.8|2352.3|2352|2351.9|2351.6|46
1637610040000|2021-11-22 19:40:40|2352.2|2351.9|2352.3|2352|2352.7|2352.4|2352.2|2351.9|38
1637610050000|2021-11-22 19:40:50|2352.4|2352.1|2352.4|2352.1|2352.4|2352.1|2352.2|2351.9|15
1637610060000|2021-11-22 19:41:00|2352.3|2352|2352.4|2352.1|2352.6|2352.3|2352.3|2352|27
1637610070000|2021-11-22 19:41:10|2352.3|2352|2352.1|2351.8|2352.3|2352|2351.9|2351.6|19
1637610080000|2021-11-22 19:41:20|2352.3|2352|2352.6|2352.3|2352.6|2352.3|2352.3|2352|8
1637610090000|2021-11-22 19:41:30|2352.7|2352.4|2353.1|2352.8|2353.1|2352.8|2352.7|2352.4|115
1637610100000|2021-11-22 19:41:40|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|39
1637610110000|2021-11-22 19:41:50|2353.3|2353|2353.4|2353.1|2353.4|2353.1|2353.1|2352.8|13
1637610120000|2021-11-22 19:42:00|2353.3|2353|2353.2|2352.9|2353.4|2353.1|2353|2352.7|26
1637610130000|2021-11-22 19:42:10|2353.3|2353|2353.3|2353|2353.4|2353.1|2353.3|2353|14
1637610140000|2021-11-22 19:42:20|2353.4|2353.1|2353.1|2352.8|2353.4|2353.1|2353|2352.7|12
1637610150000|2021-11-22 19:42:30|2353|2352.7|2352.7|2352.4|2353|2352.7|2352.6|2352.3|19
1637610160000|2021-11-22 19:42:40|2352.8|2352.5|2352.7|2352.4|2352.8|2352.5|2352.7|2352.4|15
1637610170000|2021-11-22 19:42:50|2352.6|2352.3|2352.5|2352.2|2352.6|2352.3|2352.5|2352.2|14
1637610180000|2021-11-22 19:43:00|2352.4|2352.1|2352.7|2352.4|2352.7|2352.4|2352.4|2352.1|23
1637610190000|2021-11-22 19:43:10|2352.6|2352.3|2352.6|2352.3|2352.7|2352.4|2352.6|2352.3|25
1637610200000|2021-11-22 19:43:20|2352.5|2352.2|2352.6|2352.3|2352.7|2352.4|2352.4|2352.1|13
1637610210000|2021-11-22 19:43:30|2352.5|2352.2|2352.5|2352.2|2352.6|2352.3|2352.4|2352.1|22
1637610220000|2021-11-22 19:43:40|2352.6|2352.3|2352.7|2352.4|2352.8|2352.5|2352.5|2352.2|29
1637610230000|2021-11-22 19:43:50|2352.6|2352.3|2352.8|2352.5|2352.8|2352.5|2352.6|2352.3|33
1637610240000|2021-11-22 19:44:00|2352.7|2352.4|2353.2|2352.9|2353.3|2353|2352.6|2352.3|37
1637610250000|2021-11-22 19:44:10|2353.1|2352.8|2353.1|2352.8|2353.3|2353|2353|2352.7|18
1637610260000|2021-11-22 19:44:20|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2353|2352.7|4
1637610270000|2021-11-22 19:44:30|2353|2352.7|2353|2352.7|2353.1|2352.8|2352.9|2352.6|9
1637610280000|2021-11-22 19:44:40|2353.1|2352.8|2352.3|2352|2353.1|2352.8|2352.3|2352|16
1637610290000|2021-11-22 19:44:50|2352.4|2352.1|2352.6|2352.3|2352.6|2352.3|2352.2|2351.9|27
1637610300000|2021-11-22 19:45:00|2352.5|2352.2|2352.5|2352.2|2353.1|2352.8|2352.4|2352.1|48
1637610310000|2021-11-22 19:45:10|2352.3|2352|2352.7|2352.4|2352.7|2352.4|2352.1|2351.8|25
1637610320000|2021-11-22 19:45:20|2352.8|2352.5|2352.3|2352|2352.8|2352.5|2352.2|2351.9|15
1637610330000|2021-11-22 19:45:30|2352.2|2351.9|2352.2|2351.9|2352.4|2352.1|2352.2|2351.9|9
1637610340000|2021-11-22 19:45:40|2352.3|2352|2352|2351.7|2352.4|2352.1|2351.9|2351.6|12
1637610350000|2021-11-22 19:45:50|2351.9|2351.6|2352|2351.7|2352|2351.7|2351.8|2351.5|23
1637610360000|2021-11-22 19:46:00|2352.1|2351.8|2352|2351.7|2352.2|2351.9|2352|2351.7|55
1637610370000|2021-11-22 19:46:10|2351.9|2351.6|2352.1|2351.8|2352.1|2351.8|2351.9|2351.6|30
1637610380000|2021-11-22 19:46:20|2352|2351.7|2352.5|2352.2|2352.5|2352.2|2351.9|2351.6|23
1637610390000|2021-11-22 19:46:30|2352.4|2352.1|2352.7|2352.4|2352.7|2352.4|2352.4|2352.1|12
1637610400000|2021-11-22 19:46:40|2352.8|2352.5|2352.6|2352.3|2352.8|2352.5|2352.6|2352.3|27
1637610410000|2021-11-22 19:46:50|2352.7|2352.4|2352.6|2352.3|2352.9|2352.6|2352.5|2352.2|38
1637610420000|2021-11-22 19:47:00|2352.7|2352.4|2352.9|2352.6|2352.9|2352.6|2352.5|2352.2|13
1637610430000|2021-11-22 19:47:10|2352.8|2352.5|2352.6|2352.3|2352.9|2352.6|2352.4|2352.1|26
1637610440000|2021-11-22 19:47:20|2352.5|2352.2|2352.4|2352.1|2352.5|2352.2|2352.3|2352|6
1637610450000|2021-11-22 19:47:30|2352.5|2352.2|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|18
1637610460000|2021-11-22 19:47:40|2352.7|2352.4|2352.3|2352|2352.7|2352.4|2352.2|2351.9|25
1637610470000|2021-11-22 19:47:50|2352.2|2351.9|2352.5|2352.2|2352.7|2352.4|2352.2|2351.9|28
1637610480000|2021-11-22 19:48:00|2352.6|2352.3|2353.2|2352.9|2353.3|2353|2352.5|2352.2|73
1637610490000|2021-11-22 19:48:10|2353.1|2352.8|2353|2352.7|2353.2|2352.9|2352.9|2352.6|55
1637610500000|2021-11-22 19:48:20|2352.9|2352.6|2352.7|2352.4|2352.9|2352.6|2352.5|2352.2|37
1637610510000|2021-11-22 19:48:30|2352.8|2352.5|2352.4|2352.1|2352.8|2352.5|2352.2|2351.9|26
1637610520000|2021-11-22 19:48:40|2352.3|2352|2352.6|2352.3|2352.6|2352.3|2352.3|2352|4
1637610530000|2021-11-22 19:48:50|2352.7|2352.4|2352.6|2352.3|2352.8|2352.5|2352.5|2352.2|15
1637610540000|2021-11-22 19:49:00|2352.7|2352.4|2352.6|2352.3|2352.9|2352.6|2352.6|2352.3|9
1637610550000|2021-11-22 19:49:10|2352.7|2352.4|2352.1|2351.8|2352.7|2352.4|2352.1|2351.8|13
1637610560000|2021-11-22 19:49:20|2352.2|2351.9|2352.2|2351.9|2352.3|2352|2352.1|2351.8|10
1637610570000|2021-11-22 19:49:30|2352.1|2351.8|2352.4|2352.1|2352.4|2352.1|2352.1|2351.8|8
1637610580000|2021-11-22 19:49:40|2352.5|2352.2|2352.3|2352|2352.5|2352.2|2352.2|2351.9|15
1637610590000|2021-11-22 19:49:50|2352.2|2351.9|2352.1|2351.8|2352.3|2352|2352|2351.7|14
1637610600000|2021-11-22 19:50:00|2352|2351.7|2352.2|2351.9|2352.2|2351.9|2351.9|2351.6|50
1637610610000|2021-11-22 19:50:10|2352.3|2352|2352.5|2352.2|2352.6|2352.3|2352.3|2352|21
1637610620000|2021-11-22 19:50:20|2352.4|2352.1|2352.7|2352.4|2352.7|2352.4|2352.2|2351.9|16
1637610630000|2021-11-22 19:50:30|2352.8|2352.5|2352.9|2352.6|2353|2352.7|2352.8|2352.5|50
1637610640000|2021-11-22 19:50:40|2353|2352.7|2353.1|2352.8|2353.4|2353.1|2353|2352.7|39
1637610650000|2021-11-22 19:50:50|2353.2|2352.9|2353.4|2353.1|2353.4|2353.1|2353.2|2352.9|34
1637610660000|2021-11-22 19:51:00|2353.6|2353.3|2353.5|2353.2|2353.7|2353.4|2353.3|2353|33
1637610670000|2021-11-22 19:51:10|2353.6|2353.3|2353.7|2353.4|2354|2353.7|2353.5|2353.2|32
1637610680000|2021-11-22 19:51:20|2353.6|2353.3|2353.4|2353.1|2353.8|2353.5|2353.4|2353.1|18
1637610690000|2021-11-22 19:51:30|2353.3|2353|2353.4|2353.1|2353.5|2353.2|2353.3|2353|28
1637610700000|2021-11-22 19:51:40|2353.3|2353|2353.8|2353.5|2353.8|2353.5|2353.3|2353|25
1637610710000|2021-11-22 19:51:50|2353.7|2353.4|2353.8|2353.5|2353.8|2353.5|2353.7|2353.4|29
1637610720000|2021-11-22 19:52:00|2353.9|2353.6|2354|2353.7|2354.1|2353.8|2353.9|2353.6|29
1637610730000|2021-11-22 19:52:10|2353.9|2353.6|2354|2353.7|2354|2353.7|2353.8|2353.5|19
1637610740000|2021-11-22 19:52:20|2353.9|2353.6|2354|2353.7|2354.1|2353.8|2353.9|2353.6|19
1637610750000|2021-11-22 19:52:30|2353.9|2353.6|2353.7|2353.4|2353.9|2353.6|2353.6|2353.3|38
1637610760000|2021-11-22 19:52:40|2353.6|2353.3|2354|2353.7|2354.1|2353.8|2353.6|2353.3|14
1637610770000|2021-11-22 19:52:50|2354.1|2353.8|2353.7|2353.4|2354.1|2353.8|2353.5|2353.2|39
1637610780000|2021-11-22 19:53:00|2353.6|2353.3|2353.8|2353.5|2353.8|2353.5|2353.6|2353.3|9
1637610790000|2021-11-22 19:53:10|2353.9|2353.6|2354.2|2353.9|2354.3|2354|2353.8|2353.5|46
1637610800000|2021-11-22 19:53:20|2354.1|2353.8|2354.3|2354|2354.3|2354|2354.1|2353.8|41
1637610810000|2021-11-22 19:53:30|2354.2|2353.9|2354.3|2354|2354.5|2354.2|2354.1|2353.8|30
1637610820000|2021-11-22 19:53:40|2354.4|2354.1|2355.2|2354.9|2355.5|2355.2|2354.3|2354|299
1637610830000|2021-11-22 19:53:50|2355.1|2354.8|2355.1|2354.8|2355.2|2354.9|2354.7|2354.4|155
1637610840000|2021-11-22 19:54:00|2355.2|2354.9|2355.2|2354.9|2355.4|2355.1|2354.6|2354.3|126
1637610850000|2021-11-22 19:54:10|2355.1|2354.8|2355.4|2355.1|2355.6|2355.3|2355.1|2354.8|57
1637610860000|2021-11-22 19:54:20|2355.3|2355|2355.3|2355|2355.5|2355.2|2355.1|2354.8|63
1637610870000|2021-11-22 19:54:30|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.5|2355.2|23
1637610880000|2021-11-22 19:54:40|2355.5|2355.2|2355.7|2355.4|2355.7|2355.4|2355.5|2355.2|16
1637610890000|2021-11-22 19:54:50|2355.9|2355.6|2356|2355.7|2356.1|2355.8|2355.8|2355.5|60
1637610900000|2021-11-22 19:55:00|2356.1|2355.8|2355.5|2355.2|2356.1|2355.8|2355.4|2355.1|79
1637610910000|2021-11-22 19:55:10|2355.6|2355.3|2355.1|2354.8|2355.9|2355.6|2355.1|2354.8|22
1637610920000|2021-11-22 19:55:20|2355.2|2354.9|2354.4|2354.1|2355.2|2354.9|2354.2|2353.9|46
1637610930000|2021-11-22 19:55:30|2354.3|2354|2354.6|2354.3|2354.8|2354.5|2353.9|2353.6|70
1637610940000|2021-11-22 19:55:40|2354.7|2354.4|2354|2353.7|2354.7|2354.4|2353.9|2353.6|38
1637610950000|2021-11-22 19:55:50|2354.1|2353.8|2354.3|2354|2354.3|2354|2354|2353.7|17
1637610960000|2021-11-22 19:56:00|2354.2|2353.9|2354.4|2354.1|2354.4|2354.1|2354|2353.7|25
1637610970000|2021-11-22 19:56:10|2354.6|2354.3|2355.1|2354.8|2355.2|2354.9|2354.6|2354.3|20
1637610980000|2021-11-22 19:56:20|2355|2354.7|2354.9|2354.6|2355.2|2354.9|2354.9|2354.6|9
1637610990000|2021-11-22 19:56:30|2355|2354.7|2354.9|2354.6|2355.1|2354.8|2354.8|2354.5|18
1637611000000|2021-11-22 19:56:40|2354.8|2354.5|2355.3|2355|2355.3|2355|2354.8|2354.5|19
1637611010000|2021-11-22 19:56:50|2355.2|2354.9|2355.3|2355|2355.5|2355.2|2355.2|2354.9|17
1637611020000|2021-11-22 19:57:00|2355.4|2355.1|2354.9|2354.6|2355.5|2355.2|2354.8|2354.5|24
1637611030000|2021-11-22 19:57:10|2354.8|2354.5|2354.7|2354.4|2354.9|2354.6|2354.6|2354.3|20
1637611040000|2021-11-22 19:57:20|2354.6|2354.3|2354.8|2354.5|2355|2354.7|2354.6|2354.3|20
1637611050000|2021-11-22 19:57:30|2354.7|2354.4|2354.4|2354.1|2354.7|2354.4|2354.3|2354|13
1637611060000|2021-11-22 19:57:40|2354.3|2354|2354.4|2354.1|2354.5|2354.2|2354.2|2353.9|28
1637611070000|2021-11-22 19:57:50|2354.3|2354|2354.2|2353.9|2354.4|2354.1|2354.1|2353.8|17
1637611080000|2021-11-22 19:58:00|2354.1|2353.8|2354.5|2354.2|2354.5|2354.2|2354.1|2353.8|22
1637611090000|2021-11-22 19:58:10|2354.6|2354.3|2354.6|2354.3|2354.7|2354.4|2354.4|2354.1|29
1637611100000|2021-11-22 19:58:20|2354.5|2354.2|2354.7|2354.4|2354.7|2354.4|2354.3|2354|23
1637611110000|2021-11-22 19:58:30|2354.6|2354.3|2354.3|2354|2354.6|2354.3|2354.2|2353.9|21
1637611120000|2021-11-22 19:58:40|2354.4|2354.1|2354.4|2354.1|2354.5|2354.2|2354.1|2353.8|8
1637611130000|2021-11-22 19:58:50|2354.3|2354|2354.4|2354.1|2354.5|2354.2|2354.3|2354|6
1637611140000|2021-11-22 19:59:00|2354.3|2354|2354.7|2354.4|2354.7|2354.4|2354.3|2354|24
1637611150000|2021-11-22 19:59:10|2354.6|2354.3|2354.6|2354.3|2354.8|2354.5|2354.5|2354.2|25
1637611160000|2021-11-22 19:59:20|2354.5|2354.2|2354.6|2354.3|2354.8|2354.5|2354.5|2354.2|5
1637611170000|2021-11-22 19:59:30|2354.7|2354.4|2354.4|2354.1|2354.7|2354.4|2354.3|2354|18
1637611180000|2021-11-22 19:59:40|2354.3|2354|2354.2|2353.9|2354.4|2354.1|2354|2353.7|21
1637611190000|2021-11-22 19:59:50|2354|2353.7|2354.2|2353.9|2354.2|2353.9|2353.8|2353.5|36
1637611200000|2021-11-22 20:00:00|2354.1|2353.8|2354.5|2354.2|2354.7|2354.4|2354.1|2353.8|60
1637611210000|2021-11-22 20:00:10|2354.6|2354.3|2354|2353.7|2354.6|2354.3|2353.9|2353.6|27
1637611220000|2021-11-22 20:00:20|2353.9|2353.6|2353.5|2353.2|2354|2353.7|2353.5|2353.2|31
1637611230000|2021-11-22 20:00:30|2353.6|2353.3|2353.5|2353.2|2353.8|2353.5|2353.4|2353.1|29
1637611240000|2021-11-22 20:00:40|2353.6|2353.3|2353|2352.7|2353.6|2353.3|2353|2352.7|31
1637611250000|2021-11-22 20:00:50|2353.1|2352.8|2352.4|2352.1|2353.2|2352.9|2352.3|2352|113
1637611260000|2021-11-22 20:01:00|2352.5|2352.2|2352.7|2352.4|2352.7|2352.4|2352.3|2352|33
1637611270000|2021-11-22 20:01:10|2352.6|2352.3|2352.5|2352.2|2352.6|2352.3|2352.3|2352|26
1637611280000|2021-11-22 20:01:20|2352.7|2352.4|2353.2|2352.9|2353.3|2353|2352.7|2352.4|52
1637611290000|2021-11-22 20:01:30|2353.3|2353|2353.7|2353.4|2353.9|2353.6|2353.3|2353|36
1637611300000|2021-11-22 20:01:40|2353.6|2353.3|2353.8|2353.5|2354|2353.7|2353.6|2353.3|27
1637611310000|2021-11-22 20:01:50|2353.7|2353.4|2354.3|2354|2354.4|2354.1|2353.7|2353.4|23
1637611320000|2021-11-22 20:02:00|2354.4|2354.1|2354.7|2354.4|2354.7|2354.4|2354.3|2354|37
1637611330000|2021-11-22 20:02:10|2354.8|2354.5|2355|2354.7|2355.2|2354.9|2354.6|2354.3|52
1637611340000|2021-11-22 20:02:20|2354.9|2354.6|2355.2|2354.9|2355.2|2354.9|2354.9|2354.6|19
1637611350000|2021-11-22 20:02:30|2355.1|2354.8|2355.4|2355.1|2355.4|2355.1|2355.1|2354.8|34
1637611360000|2021-11-22 20:02:40|2355.3|2355|2355.8|2355.5|2356|2355.7|2355.3|2355|47
1637611370000|2021-11-22 20:02:50|2355.9|2355.6|2355.6|2355.3|2355.9|2355.6|2355.6|2355.3|31
1637611380000|2021-11-22 20:03:00|2355.5|2355.2|2355.6|2355.3|2355.8|2355.5|2355.3|2355|22
1637611390000|2021-11-22 20:03:10|2355.5|2355.2|2355.6|2355.3|2355.6|2355.3|2355.4|2355.1|15
1637611400000|2021-11-22 20:03:20|2355.7|2355.4|2355.7|2355.4|2356|2355.7|2355.7|2355.4|23
1637611410000|2021-11-22 20:03:30|2355.8|2355.5|2356.1|2355.8|2356.2|2355.9|2355.7|2355.4|58
1637611420000|2021-11-22 20:03:40|2356.2|2355.9|2356.9|2356.6|2357.1|2356.8|2356.1|2355.8|113
1637611430000|2021-11-22 20:03:50|2357|2356.7|2356.5|2356.2|2357.2|2356.9|2356.3|2356|225
1637611440000|2021-11-22 20:04:00|2356.6|2356.3|2356.5|2356.2|2356.8|2356.5|2356.3|2356|81
1637611450000|2021-11-22 20:04:10|2356.6|2356.3|2356.4|2356.1|2356.6|2356.3|2356.2|2355.9|64
1637611460000|2021-11-22 20:04:20|2356.5|2356.2|2356.2|2355.9|2356.8|2356.5|2356.2|2355.9|83
1637611470000|2021-11-22 20:04:30|2356.3|2356|2355.9|2355.6|2356.3|2356|2355.7|2355.4|28
1637611480000|2021-11-22 20:04:40|2355.8|2355.5|2355.9|2355.6|2356|2355.7|2355.7|2355.4|22
1637611490000|2021-11-22 20:04:50|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.6|2355.3|21
1637611500000|2021-11-22 20:05:00|2355.6|2355.3|2355.8|2355.5|2355.9|2355.6|2355.5|2355.2|50
1637611510000|2021-11-22 20:05:10|2356.1|2355.8|2356|2355.7|2356.1|2355.8|2355.9|2355.6|18
1637611520000|2021-11-22 20:05:20|2356.1|2355.8|2355.2|2354.9|2356.1|2355.8|2355.1|2354.8|51
1637611530000|2021-11-22 20:05:30|2355.4|2355.1|2355.3|2355|2355.6|2355.3|2355.1|2354.8|76
1637611540000|2021-11-22 20:05:40|2355.2|2354.9|2355.5|2355.2|2355.5|2355.2|2354.9|2354.6|56
1637611550000|2021-11-22 20:05:50|2355.6|2355.3|2355.7|2355.4|2355.8|2355.5|2355.5|2355.2|20
1637611560000|2021-11-22 20:06:00|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.6|2355.3|26
1637611570000|2021-11-22 20:06:10|2356.1|2355.8|2355.7|2355.4|2356.2|2355.9|2355.7|2355.4|42
1637611580000|2021-11-22 20:06:20|2355.8|2355.5|2355.9|2355.6|2355.9|2355.6|2355.8|2355.5|20
1637611590000|2021-11-22 20:06:30|2356|2355.7|2355.9|2355.6|2356.1|2355.8|2355.7|2355.4|21
1637611600000|2021-11-22 20:06:40|2355.8|2355.5|2355.6|2355.3|2355.9|2355.6|2355.4|2355.1|28
1637611610000|2021-11-22 20:06:50|2355.5|2355.2|2355.6|2355.3|2355.7|2355.4|2355.4|2355.1|22
1637611620000|2021-11-22 20:07:00|2355.7|2355.4|2355.7|2355.4|2355.8|2355.5|2355.6|2355.3|24
1637611630000|2021-11-22 20:07:10|2355.8|2355.5|2355.7|2355.4|2355.8|2355.5|2355.6|2355.3|18
1637611640000|2021-11-22 20:07:20|2355.6|2355.3|2356.1|2355.8|2356.2|2355.9|2355.6|2355.3|31
1637611650000|2021-11-22 20:07:30|2356.3|2356|2355.8|2355.5|2356.4|2356.1|2355.7|2355.4|37
1637611660000|2021-11-22 20:07:40|2355.9|2355.6|2355.8|2355.5|2356|2355.7|2355.7|2355.4|31
1637611670000|2021-11-22 20:07:50|2355.9|2355.6|2355.9|2355.6|2356|2355.7|2355.8|2355.5|16
1637611680000|2021-11-22 20:08:00|2356|2355.7|2355.7|2355.4|2356.1|2355.8|2355.6|2355.3|37
1637611690000|2021-11-22 20:08:10|2355.8|2355.5|2356.1|2355.8|2356.1|2355.8|2355.6|2355.3|53
1637611700000|2021-11-22 20:08:20|2356|2355.7|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|57
1637611710000|2021-11-22 20:08:30|2355.6|2355.3|2356.4|2356.1|2356.5|2356.2|2355.6|2355.3|80
1637611720000|2021-11-22 20:08:40|2356.5|2356.2|2356.8|2356.5|2356.8|2356.5|2356.5|2356.2|89
1637611730000|2021-11-22 20:08:50|2356.7|2356.4|2357.1|2356.8|2357.2|2356.9|2356.6|2356.3|133
1637611740000|2021-11-22 20:09:00|2357|2356.7|2357.6|2357.3|2357.7|2357.4|2357|2356.7|72
1637611750000|2021-11-22 20:09:10|2357.7|2357.4|2357.5|2357.2|2357.7|2357.4|2357.3|2357|52
1637611760000|2021-11-22 20:09:20|2357.6|2357.3|2357|2356.7|2357.6|2357.3|2357|2356.7|40
1637611770000|2021-11-22 20:09:30|2357.1|2356.8|2357.1|2356.8|2357.1|2356.8|2356.9|2356.6|32
1637611780000|2021-11-22 20:09:40|2357|2356.7|2357.9|2357.6|2357.9|2357.6|2357|2356.7|172
1637611790000|2021-11-22 20:09:50|2358|2357.7|2358.1|2357.8|2358.4|2358.1|2357.9|2357.6|149
1637611800000|2021-11-22 20:10:00|2358|2357.7|2358.1|2357.8|2358.2|2357.9|2358|2357.7|52
1637611810000|2021-11-22 20:10:10|2358|2357.7|2357.6|2357.3|2358.1|2357.8|2357.6|2357.3|30
1637611820000|2021-11-22 20:10:20|2357.9|2357.6|2357.6|2357.3|2358|2357.7|2357.6|2357.3|57
1637611830000|2021-11-22 20:10:30|2357.5|2357.2|2357.6|2357.3|2357.7|2357.4|2357.4|2357.1|57
1637611840000|2021-11-22 20:10:40|2357.5|2357.2|2357.3|2357|2357.5|2357.2|2357.3|2357|55
1637611850000|2021-11-22 20:10:50|2357.4|2357.1|2357.6|2357.3|2357.6|2357.3|2357.4|2357.1|35
1637611860000|2021-11-22 20:11:00|2357.5|2357.2|2357.6|2357.3|2357.6|2357.3|2357.5|2357.2|41
1637611870000|2021-11-22 20:11:10|2357.7|2357.4|2357.6|2357.3|2357.7|2357.4|2357.5|2357.2|60
1637611880000|2021-11-22 20:11:20|2357.5|2357.2|2357.7|2357.4|2357.7|2357.4|2357.5|2357.2|41
1637611890000|2021-11-22 20:11:30|2357.6|2357.3|2357.2|2356.9|2357.6|2357.3|2357.1|2356.8|49
1637611900000|2021-11-22 20:11:40|2357.1|2356.8|2357|2356.7|2357.2|2356.9|2356.9|2356.6|18
1637611910000|2021-11-22 20:11:50|2357.1|2356.8|2358|2357.7|2358|2357.7|2357.1|2356.8|128
1637611920000|2021-11-22 20:12:00|2357.9|2357.6|2358.2|2357.9|2358.3|2358|2357.9|2357.6|50
1637611930000|2021-11-22 20:12:10|2358.3|2358|2358.8|2358.5|2358.9|2358.6|2358.3|2358|110
1637611940000|2021-11-22 20:12:20|2358.6|2358.3|2359|2358.7|2359|2358.7|2358.6|2358.3|44
1637611950000|2021-11-22 20:12:30|2358.8|2358.5|2357.9|2357.6|2358.9|2358.6|2357.9|2357.6|79
1637611960000|2021-11-22 20:12:40|2358.1|2357.8|2358|2357.7|2358.1|2357.8|2358|2357.7|56
1637611970000|2021-11-22 20:12:50|2357.9|2357.6|2357.4|2357.1|2357.9|2357.6|2357.4|2357.1|33
1637611980000|2021-11-22 20:13:00|2357.5|2357.2|2357.5|2357.2|2357.7|2357.4|2357.5|2357.2|24
1637611990000|2021-11-22 20:13:10|2357.6|2357.3|2357.3|2357|2357.8|2357.5|2357.3|2357|27
1637612000000|2021-11-22 20:13:20|2357.1|2356.8|2356.9|2356.6|2357.1|2356.8|2356.8|2356.5|27
1637612010000|2021-11-22 20:13:30|2356.8|2356.5|2356.6|2356.3|2357.1|2356.8|2356.6|2356.3|38
1637612020000|2021-11-22 20:13:40|2356.7|2356.4|2356.5|2356.2|2356.7|2356.4|2356.3|2356|77
1637612030000|2021-11-22 20:13:50|2356.6|2356.3|2356.5|2356.2|2356.7|2356.4|2356.4|2356.1|36
1637612040000|2021-11-22 20:14:00|2356.7|2356.4|2356.8|2356.5|2357|2356.7|2356.5|2356.2|43
1637612050000|2021-11-22 20:14:10|2356.9|2356.6|2356.8|2356.5|2357.3|2357|2356.8|2356.5|46
1637612060000|2021-11-22 20:14:20|2356.2|2355.9|2355.8|2355.5|2356.2|2355.9|2355.7|2355.4|115
1637612070000|2021-11-22 20:14:30|2356|2355.7|2355.7|2355.4|2356|2355.7|2355.5|2355.2|54
1637612080000|2021-11-22 20:14:40|2355.8|2355.5|2356|2355.7|2356|2355.7|2355.7|2355.4|14
1637612090000|2021-11-22 20:14:50|2355.9|2355.6|2355.7|2355.4|2356|2355.7|2355.6|2355.3|20
1637612100000|2021-11-22 20:15:00|2355.6|2355.3|2355.4|2355.1|2355.6|2355.3|2355|2354.7|36
1637612110000|2021-11-22 20:15:10|2355.6|2355.3|2356.3|2356|2356.3|2356|2355.6|2355.3|35
1637612120000|2021-11-22 20:15:20|2356.2|2355.9|2356|2355.7|2356.4|2356.1|2355.8|2355.5|39
1637612130000|2021-11-22 20:15:30|2355.9|2355.6|2355.8|2355.5|2356.1|2355.8|2355.8|2355.5|22
1637612140000|2021-11-22 20:15:40|2355.7|2355.4|2355.6|2355.3|2355.9|2355.6|2355.5|2355.2|29
1637612150000|2021-11-22 20:15:50|2355.8|2355.5|2356|2355.7|2356.2|2355.9|2355.8|2355.5|24
1637612160000|2021-11-22 20:16:00|2355.9|2355.6|2355.2|2354.9|2356|2355.7|2355.2|2354.9|64
1637612170000|2021-11-22 20:16:10|2355|2354.7|2355|2354.7|2355.2|2354.9|2354.8|2354.5|45
1637612180000|2021-11-22 20:16:20|2354.8|2354.5|2354.3|2354|2354.8|2354.5|2353.8|2353.5|282
1637612190000|2021-11-22 20:16:30|2354.5|2354.2|2354.5|2354.2|2354.6|2354.3|2354.1|2353.8|37
1637612200000|2021-11-22 20:16:40|2354.6|2354.3|2354.7|2354.4|2354.7|2354.4|2354.4|2354.1|23
1637612210000|2021-11-22 20:16:50|2354.6|2354.3|2354.8|2354.5|2354.8|2354.5|2354.6|2354.3|26
1637612220000|2021-11-22 20:17:00|2354.7|2354.4|2353.7|2353.4|2354.7|2354.4|2353.6|2353.3|32
1637612230000|2021-11-22 20:17:10|2353.8|2353.5|2353.7|2353.4|2354|2353.7|2353.4|2353.1|68
1637612240000|2021-11-22 20:17:20|2353.6|2353.3|2353.6|2353.3|2353.9|2353.6|2353.5|2353.2|24
1637612250000|2021-11-22 20:17:30|2353.5|2353.2|2352.8|2352.5|2353.8|2353.5|2352.6|2352.3|595
1637612260000|2021-11-22 20:17:40|2352.6|2352.3|2352.8|2352.5|2352.9|2352.6|2352.5|2352.2|46
1637612270000|2021-11-22 20:17:50|2352.9|2352.6|2352.8|2352.5|2353.3|2353|2352.8|2352.5|131
1637612280000|2021-11-22 20:18:00|2352.9|2352.6|2352.9|2352.6|2353.3|2353|2352.7|2352.4|25
1637612290000|2021-11-22 20:18:10|2353|2352.7|2353|2352.7|2353.5|2353.2|2353|2352.7|32
1637612300000|2021-11-22 20:18:20|2353.2|2352.9|2352.9|2352.6|2353.2|2352.9|2352.9|2352.6|25
1637612310000|2021-11-22 20:18:30|2353|2352.7|2353.3|2353|2353.5|2353.2|2353|2352.7|24
1637612320000|2021-11-22 20:18:40|2353.2|2352.9|2353.5|2353.2|2353.5|2353.2|2353.1|2352.8|23
1637612330000|2021-11-22 20:18:50|2353.4|2353.1|2353.2|2352.9|2353.5|2353.2|2353.2|2352.9|19
1637612340000|2021-11-22 20:19:00|2353.3|2353|2353.2|2352.9|2353.4|2353.1|2353.1|2352.8|16
1637612350000|2021-11-22 20:19:10|2353.1|2352.8|2352.8|2352.5|2353.2|2352.9|2352.8|2352.5|34
1637612360000|2021-11-22 20:19:20|2352.7|2352.4|2352.8|2352.5|2352.9|2352.6|2352.6|2352.3|27
1637612370000|2021-11-22 20:19:30|2352.7|2352.4|2352.7|2352.4|2352.8|2352.5|2352.4|2352.1|38
1637612380000|2021-11-22 20:19:40|2352.9|2352.6|2352.2|2351.9|2352.9|2352.6|2352.2|2351.9|38
1637612390000|2021-11-22 20:19:50|2352.1|2351.8|2352.4|2352.1|2352.4|2352.1|2352|2351.7|35
1637612400000|2021-11-22 20:20:00|2352.5|2352.2|2352.6|2352.3|2352.6|2352.3|2352.3|2352|38
1637612410000|2021-11-22 20:20:10|2352.7|2352.4|2353.5|2353.2|2353.5|2353.2|2352.5|2352.2|82
1637612420000|2021-11-22 20:20:20|2353.4|2353.1|2353.4|2353.1|2353.6|2353.3|2353.4|2353.1|27
1637612430000|2021-11-22 20:20:30|2353.5|2353.2|2353.3|2353|2353.6|2353.3|2353.2|2352.9|43
1637612440000|2021-11-22 20:20:40|2353.1|2352.8|2352.2|2351.9|2353.1|2352.8|2352.2|2351.9|34
1637612450000|2021-11-22 20:20:50|2352.1|2351.8|2352.2|2351.9|2352.3|2352|2352|2351.7|53
1637612460000|2021-11-22 20:21:00|2352.3|2352|2352.5|2352.2|2352.7|2352.4|2352.3|2352|50
1637612470000|2021-11-22 20:21:10|2352.3|2352|2352.5|2352.2|2352.9|2352.6|2352.3|2352|65
1637612480000|2021-11-22 20:21:20|2352.4|2352.1|2352.5|2352.2|2352.6|2352.3|2352.3|2352|18
1637612490000|2021-11-22 20:21:30|2352.8|2352.5|2352.9|2352.6|2353.2|2352.9|2352.8|2352.5|22
1637612500000|2021-11-22 20:21:40|2352.8|2352.5|2353.1|2352.8|2353.2|2352.9|2352.8|2352.5|38
1637612510000|2021-11-22 20:21:50|2353|2352.7|2353.1|2352.8|2353.2|2352.9|2353|2352.7|10
1637612520000|2021-11-22 20:22:00|2353.3|2353|2353.3|2353|2353.4|2353.1|2353|2352.7|44
1637612530000|2021-11-22 20:22:10|2353.2|2352.9|2352.8|2352.5|2353.2|2352.9|2352.7|2352.4|30
1637612540000|2021-11-22 20:22:20|2352.7|2352.4|2352.5|2352.2|2352.9|2352.6|2352.5|2352.2|18
1637612550000|2021-11-22 20:22:30|2352.6|2352.3|2352.7|2352.4|2352.7|2352.4|2352.5|2352.2|11
1637612560000|2021-11-22 20:22:40|2352.6|2352.3|2352.3|2352|2352.6|2352.3|2352.3|2352|41
1637612570000|2021-11-22 20:22:50|2352.4|2352.1|2352.8|2352.5|2352.8|2352.5|2352.4|2352.1|27
1637612580000|2021-11-22 20:23:00|2352.9|2352.6|2353.3|2353|2353.5|2353.2|2352.9|2352.6|37
1637612590000|2021-11-22 20:23:10|2353.4|2353.1|2353.5|2353.2|2353.8|2353.5|2353.4|2353.1|17
1637612600000|2021-11-22 20:23:20|2353.4|2353.1|2353.6|2353.3|2353.6|2353.3|2353.4|2353.1|9
1637612610000|2021-11-22 20:23:30|2353.5|2353.2|2353.5|2353.2|2353.6|2353.3|2353.3|2353|19
1637612620000|2021-11-22 20:23:40|2353.1|2352.8|2353.5|2353.2|2353.5|2353.2|2353|2352.7|19
1637612630000|2021-11-22 20:23:50|2353.4|2353.1|2353.5|2353.2|2353.6|2353.3|2353.4|2353.1|17
1637612640000|2021-11-22 20:24:00|2353.4|2353.1|2353.2|2352.9|2353.4|2353.1|2353.2|2352.9|10
1637612650000|2021-11-22 20:24:10|2353.3|2353|2353|2352.7|2353.3|2353|2352.8|2352.5|12
1637612660000|2021-11-22 20:24:20|2352.9|2352.6|2352.5|2352.2|2353|2352.7|2352.4|2352.1|23
1637612670000|2021-11-22 20:24:30|2352.7|2352.4|2352.7|2352.4|2353.1|2352.8|2352.7|2352.4|27
1637612680000|2021-11-22 20:24:40|2352.6|2352.3|2353.3|2353|2353.3|2353|2352.5|2352.2|39
1637612690000|2021-11-22 20:24:50|2353.2|2352.9|2353.1|2352.8|2353.2|2352.9|2352.9|2352.6|12
1637612700000|2021-11-22 20:25:00|2353.2|2352.9|2353.4|2353.1|2353.5|2353.2|2353|2352.7|18
1637612710000|2021-11-22 20:25:10|2353.5|2353.2|2353.2|2352.9|2353.5|2353.2|2353.2|2352.9|10
1637612720000|2021-11-22 20:25:20|2353.3|2353|2353.3|2353|2353.4|2353.1|2353.1|2352.8|16
1637612730000|2021-11-22 20:25:30|2353.2|2352.9|2353.2|2352.9|2353.2|2352.9|2353|2352.7|18
1637612740000|2021-11-22 20:25:40|2353.3|2353|2353.2|2352.9|2353.4|2353.1|2353.1|2352.8|13
1637612750000|2021-11-22 20:25:50|2353.1|2352.8|2352.9|2352.6|2353.1|2352.8|2352.8|2352.5|11
1637612760000|2021-11-22 20:26:00|2352.8|2352.5|2352.9|2352.6|2352.9|2352.6|2352.7|2352.4|6
1637612770000|2021-11-22 20:26:10|2352.8|2352.5|2352.5|2352.2|2352.8|2352.5|2352.4|2352.1|24
1637612780000|2021-11-22 20:26:20|2352.4|2352.1|2351.9|2351.6|2352.5|2352.2|2351.9|2351.6|41
1637612790000|2021-11-22 20:26:30|2351.7|2351.4|2351.7|2351.4|2351.9|2351.6|2351.6|2351.3|60
1637612800000|2021-11-22 20:26:40|2351.8|2351.5|2351.4|2351.1|2351.9|2351.6|2351.2|2350.9|46
1637612810000|2021-11-22 20:26:50|2351.3|2351|2351.3|2351|2351.5|2351.2|2351.3|2351|28
1637612820000|2021-11-22 20:27:00|2351.2|2350.9|2351|2350.7|2351.4|2351.1|2350.9|2350.6|87
1637612830000|2021-11-22 20:27:10|2350.8|2350.5|2350.5|2350.2|2350.9|2350.6|2350.5|2350.2|52
1637612840000|2021-11-22 20:27:20|2350.8|2350.5|2351|2350.7|2351|2350.7|2350.6|2350.3|59
1637612850000|2021-11-22 20:27:30|2351.1|2350.8|2351.2|2350.9|2351.3|2351|2351.1|2350.8|39
1637612860000|2021-11-22 20:27:40|2351.3|2351|2351.2|2350.9|2351.3|2351|2351.1|2350.8|16
1637612870000|2021-11-22 20:27:50|2351.1|2350.8|2351.2|2350.9|2351.2|2350.9|2350.9|2350.6|26
1637612880000|2021-11-22 20:28:00|2351.5|2351.2|2350.9|2350.6|2351.5|2351.2|2350.8|2350.5|66
1637612890000|2021-11-22 20:28:10|2351|2350.7|2350.4|2350.1|2351|2350.7|2350.4|2350.1|72
1637612900000|2021-11-22 20:28:20|2350.3|2350|2350|2349.7|2350.3|2350|2349.8|2349.5|100
1637612910000|2021-11-22 20:28:30|2350.2|2349.9|2349.6|2349.3|2350.3|2350|2349.5|2349.2|48
1637612920000|2021-11-22 20:28:40|2349.5|2349.2|2349.7|2349.4|2349.7|2349.4|2349.5|2349.2|27
1637612930000|2021-11-22 20:28:50|2349.9|2349.6|2350.4|2350.1|2350.4|2350.1|2349.6|2349.3|61
1637612940000|2021-11-22 20:29:00|2350.5|2350.2|2350.5|2350.2|2350.5|2350.2|2350.3|2350|60
1637612950000|2021-11-22 20:29:10|2350.6|2350.3|2350.3|2350|2350.6|2350.3|2350.2|2349.9|21
1637612960000|2021-11-22 20:29:20|2350.4|2350.1|2350.2|2349.9|2350.4|2350.1|2350.1|2349.8|6
1637612970000|2021-11-22 20:29:30|2350.4|2350.1|2349.8|2349.5|2350.4|2350.1|2349.7|2349.4|13
1637612980000|2021-11-22 20:29:40|2349.7|2349.4|2349.3|2349|2349.7|2349.4|2349.2|2348.9|47
1637612990000|2021-11-22 20:29:50|2349.4|2349.1|2350|2349.7|2350.1|2349.8|2349|2348.7|101
1637613000000|2021-11-22 20:30:00|2349.8|2349.5|2350.3|2350|2350.3|2350|2349.5|2349.2|52
1637613010000|2021-11-22 20:30:10|2350.1|2349.8|2349.8|2349.5|2350.2|2349.9|2349.3|2349|57
1637613020000|2021-11-22 20:30:20|2350|2349.7|2349.9|2349.6|2350.4|2350.1|2349.9|2349.6|80
1637613030000|2021-11-22 20:30:30|2350|2349.7|2350|2349.7|2350.2|2349.9|2349.6|2349.3|41
1637613040000|2021-11-22 20:30:40|2350.1|2349.8|2350|2349.7|2350.3|2350|2349.6|2349.3|39
1637613050000|2021-11-22 20:30:50|2349.9|2349.6|2349.5|2349.2|2349.9|2349.6|2349.4|2349.1|23
1637613060000|2021-11-22 20:31:00|2349.4|2349.1|2349.3|2349|2349.5|2349.2|2349.1|2348.8|59
1637613070000|2021-11-22 20:31:10|2349.2|2348.9|2349.8|2349.5|2349.8|2349.5|2349.1|2348.8|61
1637613080000|2021-11-22 20:31:20|2349.6|2349.3|2349.5|2349.2|2349.7|2349.4|2349.4|2349.1|30
1637613090000|2021-11-22 20:31:30|2349.4|2349.1|2349.3|2349|2349.5|2349.2|2349.2|2348.9|26
1637613100000|2021-11-22 20:31:40|2349.4|2349.1|2349.4|2349.1|2349.6|2349.3|2349.3|2349|14
1637613110000|2021-11-22 20:31:50|2349.3|2349|2349.9|2349.6|2349.9|2349.6|2349.1|2348.8|173
1637613120000|2021-11-22 20:32:00|2349.8|2349.5|2350.1|2349.8|2350.4|2350.1|2349.5|2349.2|228
1637613130000|2021-11-22 20:32:10|2350|2349.7|2350|2349.7|2350.1|2349.8|2349.8|2349.5|33
1637613140000|2021-11-22 20:32:20|2350.1|2349.8|2351.1|2350.8|2351.1|2350.8|2350.1|2349.8|85
1637613150000|2021-11-22 20:32:30|2351.2|2350.9|2351.2|2350.9|2351.6|2351.3|2351.1|2350.8|64
1637613160000|2021-11-22 20:32:40|2351.3|2351|2351.6|2351.3|2351.7|2351.4|2351.2|2350.9|74
1637613170000|2021-11-22 20:32:50|2351.8|2351.5|2351.6|2351.3|2351.9|2351.6|2351.6|2351.3|72
1637613180000|2021-11-22 20:33:00|2351.5|2351.2|2351.3|2351|2351.6|2351.3|2351.2|2350.9|36
1637613190000|2021-11-22 20:33:10|2351.2|2350.9|2351.1|2350.8|2351.2|2350.9|2350.7|2350.4|25
1637613200000|2021-11-22 20:33:20|2351|2350.7|2350.8|2350.5|2351.2|2350.9|2350.7|2350.4|14
1637613210000|2021-11-22 20:33:30|2350.9|2350.6|2351|2350.7|2351|2350.7|2350.6|2350.3|11
1637613220000|2021-11-22 20:33:40|2350.9|2350.6|2350.9|2350.6|2351.1|2350.8|2350.8|2350.5|6
1637613230000|2021-11-22 20:33:50|2350.8|2350.5|2351|2350.7|2351.2|2350.9|2350.8|2350.5|20
1637613240000|2021-11-22 20:34:00|2350.8|2350.5|2351.6|2351.3|2351.6|2351.3|2350.7|2350.4|32
1637613250000|2021-11-22 20:34:10|2351.5|2351.2|2351.8|2351.5|2351.9|2351.6|2351.5|2351.2|41
1637613260000|2021-11-22 20:34:20|2351.9|2351.6|2352.3|2352|2352.3|2352|2351.9|2351.6|26
1637613270000|2021-11-22 20:34:30|2352.2|2351.9|2352.1|2351.8|2352.2|2351.9|2352|2351.7|22
1637613280000|2021-11-22 20:34:40|2352.2|2351.9|2352.4|2352.1|2352.5|2352.2|2352.1|2351.8|21
1637613290000|2021-11-22 20:34:50|2352.3|2352|2352.2|2351.9|2352.3|2352|2352.1|2351.8|9
1637613300000|2021-11-22 20:35:00|2352.1|2351.8|2352.4|2352.1|2352.4|2352.1|2351.9|2351.6|21
1637613310000|2021-11-22 20:35:10|2352.5|2352.2|2353|2352.7|2353.3|2353|2352.5|2352.2|90
1637613320000|2021-11-22 20:35:20|2353.2|2352.9|2353.2|2352.9|2353.5|2353.2|2353.2|2352.9|44
1637613330000|2021-11-22 20:35:30|2353.3|2353|2353.2|2352.9|2353.3|2353|2353.1|2352.8|23
1637613340000|2021-11-22 20:35:40|2353.1|2352.8|2353.5|2353.2|2353.6|2353.3|2353.1|2352.8|34
1637613350000|2021-11-22 20:35:50|2353.4|2353.1|2353.2|2352.9|2353.5|2353.2|2353.1|2352.8|45
1637613360000|2021-11-22 20:36:00|2353.1|2352.8|2352.9|2352.6|2353.1|2352.8|2352.7|2352.4|29
1637613370000|2021-11-22 20:36:10|2353|2352.7|2352.1|2351.8|2353|2352.7|2352|2351.7|30
1637613380000|2021-11-22 20:36:20|2352|2351.7|2351.7|2351.4|2352|2351.7|2351.6|2351.3|33
1637613390000|2021-11-22 20:36:30|2351.6|2351.3|2351.8|2351.5|2352.1|2351.8|2351.6|2351.3|27
1637613400000|2021-11-22 20:36:40|2351.7|2351.4|2351.5|2351.2|2351.8|2351.5|2351.4|2351.1|41
1637613410000|2021-11-22 20:36:50|2351.6|2351.3|2351.8|2351.5|2351.8|2351.5|2351|2350.7|59
1637613420000|2021-11-22 20:37:00|2351.7|2351.4|2351.6|2351.3|2351.7|2351.4|2351.3|2351|39
1637613430000|2021-11-22 20:37:10|2351.7|2351.4|2352|2351.7|2352.1|2351.8|2351.5|2351.2|38
1637613440000|2021-11-22 20:37:20|2351.9|2351.6|2352.2|2351.9|2352.3|2352|2351.8|2351.5|26
1637613450000|2021-11-22 20:37:30|2352.3|2352|2351.8|2351.5|2352.3|2352|2351.8|2351.5|37
1637613460000|2021-11-22 20:37:40|2351.9|2351.6|2352|2351.7|2352|2351.7|2351.7|2351.4|22
1637613470000|2021-11-22 20:37:50|2351.9|2351.6|2351.7|2351.4|2352.1|2351.8|2351.5|2351.2|21
1637613480000|2021-11-22 20:38:00|2351.6|2351.3|2351.6|2351.3|2351.7|2351.4|2351.5|2351.2|27
1637613490000|2021-11-22 20:38:10|2351.7|2351.4|2351.7|2351.4|2351.7|2351.4|2351.2|2350.9|43
1637613500000|2021-11-22 20:38:20|2351.6|2351.3|2351.1|2350.8|2351.6|2351.3|2351.1|2350.8|33
1637613510000|2021-11-22 20:38:30|2351.2|2350.9|2351|2350.7|2351.2|2350.9|2351|2350.7|29
1637613520000|2021-11-22 20:38:40|2350.9|2350.6|2351.1|2350.8|2351.1|2350.8|2350.7|2350.4|39
1637613530000|2021-11-22 20:38:50|2351.2|2350.9|2350.6|2350.3|2351.2|2350.9|2350.5|2350.2|23
1637613540000|2021-11-22 20:39:00|2350.7|2350.4|2350.7|2350.4|2350.9|2350.6|2350.5|2350.2|90
1637613550000|2021-11-22 20:39:10|2350.6|2350.3|2350.8|2350.5|2351.4|2351.1|2350.6|2350.3|42
1637613560000|2021-11-22 20:39:20|2350.9|2350.6|2350.6|2350.3|2350.9|2350.6|2350.5|2350.2|15
1637613570000|2021-11-22 20:39:30|2350.8|2350.5|2350.7|2350.4|2350.8|2350.5|2350.4|2350.1|21
1637613580000|2021-11-22 20:39:40|2350.6|2350.3|2349.7|2349.4|2350.7|2350.4|2349.7|2349.4|69
1637613590000|2021-11-22 20:39:50|2349.6|2349.3|2349.8|2349.5|2349.9|2349.6|2349.5|2349.2|42
1637613600000|2021-11-22 20:40:00|2349.6|2349.3|2350.1|2349.8|2350.2|2349.9|2349.6|2349.3|69
1637613610000|2021-11-22 20:40:10|2350.2|2349.9|2349.8|2349.5|2350.5|2350.2|2349.8|2349.5|31
1637613620000|2021-11-22 20:40:20|2349.7|2349.4|2349.2|2348.9|2349.9|2349.6|2349|2348.7|58
1637613630000|2021-11-22 20:40:30|2349.3|2349|2348.8|2348.5|2349.3|2349|2348.7|2348.4|65
1637613640000|2021-11-22 20:40:40|2348.7|2348.4|2348.6|2348.3|2348.8|2348.5|2348.5|2348.2|39
1637613650000|2021-11-22 20:40:50|2348.5|2348.2|2348.2|2347.9|2348.9|2348.6|2348.2|2347.9|115
1637613660000|2021-11-22 20:41:00|2348.3|2348|2347.7|2347.4|2348.3|2348|2347.6|2347.3|83
1637613670000|2021-11-22 20:41:10|2347.8|2347.5|2347.6|2347.3|2347.9|2347.6|2347.5|2347.2|53
1637613680000|2021-11-22 20:41:20|2347.8|2347.5|2347.6|2347.3|2347.8|2347.5|2347.3|2347|77
1637613690000|2021-11-22 20:41:30|2347.7|2347.4|2347.2|2346.9|2347.7|2347.4|2347|2346.7|108
1637613700000|2021-11-22 20:41:40|2347.1|2346.8|2346.9|2346.6|2347.2|2346.9|2346.9|2346.6|68
1637613710000|2021-11-22 20:41:50|2346.8|2346.5|2346.6|2346.3|2346.9|2346.6|2346.6|2346.3|84
1637613720000|2021-11-22 20:42:00|2346.5|2346.2|2347.6|2347.3|2347.6|2347.3|2346.5|2346.2|49
1637613730000|2021-11-22 20:42:10|2347.7|2347.4|2347.7|2347.4|2347.9|2347.6|2347.5|2347.2|76
1637613740000|2021-11-22 20:42:20|2347.6|2347.3|2347.6|2347.3|2348.1|2347.8|2347.5|2347.2|48
1637613750000|2021-11-22 20:42:30|2347.5|2347.2|2347.3|2347|2347.6|2347.3|2347.3|2347|35
1637613760000|2021-11-22 20:42:40|2347.5|2347.2|2347.6|2347.3|2347.7|2347.4|2347.2|2346.9|39
1637613770000|2021-11-22 20:42:50|2347.5|2347.2|2347.5|2347.2|2347.9|2347.6|2347.5|2347.2|17
1637613780000|2021-11-22 20:43:00|2347.3|2347|2347|2346.7|2347.5|2347.2|2346.9|2346.6|68
1637613790000|2021-11-22 20:43:10|2347.1|2346.8|2346.3|2346|2347.2|2346.9|2346.3|2346|84
1637613800000|2021-11-22 20:43:20|2346.2|2345.9|2346.7|2346.4|2346.7|2346.4|2346|2345.7|95
1637613810000|2021-11-22 20:43:30|2346.6|2346.3|2346.4|2346.1|2346.8|2346.5|2346.4|2346.1|71
1637613820000|2021-11-22 20:43:40|2346.3|2346|2346.2|2345.9|2346.8|2346.5|2346.1|2345.8|54
1637613830000|2021-11-22 20:43:50|2346.1|2345.8|2346.3|2346|2346.5|2346.2|2346.1|2345.8|34
1637613840000|2021-11-22 20:44:00|2346.2|2345.9|2346.5|2346.2|2346.7|2346.4|2346.2|2345.9|67
1637613850000|2021-11-22 20:44:10|2346.6|2346.3|2346.5|2346.2|2347|2346.7|2346.5|2346.2|55
1637613860000|2021-11-22 20:44:20|2346.4|2346.1|2345.8|2345.5|2346.5|2346.2|2345.8|2345.5|212
1637613870000|2021-11-22 20:44:30|2345.5|2345.2|2345.7|2345.4|2345.7|2345.4|2345.3|2345|123
1637613880000|2021-11-22 20:44:40|2345.6|2345.3|2344.5|2344.2|2345.6|2345.3|2344.4|2344.1|169
1637613890000|2021-11-22 20:44:50|2344.6|2344.3|2344.2|2343.9|2344.6|2344.3|2344.1|2343.8|102
1637613900000|2021-11-22 20:45:00|2344.1|2343.8|2345|2344.7|2345|2344.7|2344|2343.7|106
1637613910000|2021-11-22 20:45:10|2345.2|2344.9|2344.7|2344.4|2345.2|2344.9|2344.6|2344.3|185
1637613920000|2021-11-22 20:45:20|2344.8|2344.5|2344.5|2344.2|2345.3|2345|2344.5|2344.2|66
1637613930000|2021-11-22 20:45:30|2344.6|2344.3|2343.5|2343.2|2344.6|2344.3|2343.5|2343.2|190
1637613940000|2021-11-22 20:45:40|2343.4|2343.1|2343.9|2343.6|2343.9|2343.6|2343.3|2343|87
1637613950000|2021-11-22 20:45:50|2344.1|2343.8|2344.2|2343.9|2344.4|2344.1|2343.9|2343.6|61
1637613960000|2021-11-22 20:46:00|2344.3|2344|2344.3|2344|2344.5|2344.2|2344.1|2343.8|65
1637613970000|2021-11-22 20:46:10|2344.1|2343.8|2344.3|2344|2344.5|2344.2|2344|2343.7|61
1637613980000|2021-11-22 20:46:20|2344.4|2344.1|2345.5|2345.2|2345.5|2345.2|2344.4|2344.1|65
1637613990000|2021-11-22 20:46:30|2345.4|2345.1|2344.9|2344.6|2345.6|2345.3|2344.8|2344.5|72
1637614000000|2021-11-22 20:46:40|2344.8|2344.5|2345.1|2344.8|2345.1|2344.8|2344.8|2344.5|23
1637614010000|2021-11-22 20:46:50|2345.2|2344.9|2345.2|2344.9|2345.7|2345.4|2345.2|2344.9|34
1637614020000|2021-11-22 20:47:00|2345.1|2344.8|2345.6|2345.3|2345.6|2345.3|2345|2344.7|36
1637614030000|2021-11-22 20:47:10|2345.7|2345.4|2345.9|2345.6|2346|2345.7|2345.5|2345.2|62
1637614040000|2021-11-22 20:47:20|2345.8|2345.5|2346|2345.7|2346.3|2346|2345.6|2345.3|54
1637614050000|2021-11-22 20:47:30|2346.1|2345.8|2346|2345.7|2346.1|2345.8|2345.9|2345.6|42
1637614060000|2021-11-22 20:47:40|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.6|2345.3|50
1637614070000|2021-11-22 20:47:50|2345.8|2345.5|2345.4|2345.1|2345.8|2345.5|2345.2|2344.9|41
1637614080000|2021-11-22 20:48:00|2345.3|2345|2345.9|2345.6|2345.9|2345.6|2345.1|2344.8|45
1637614090000|2021-11-22 20:48:10|2345.8|2345.5|2345.5|2345.2|2346.1|2345.8|2345.3|2345|46
1637614100000|2021-11-22 20:48:20|2345.6|2345.3|2344.8|2344.5|2345.6|2345.3|2344.7|2344.4|48
1637614110000|2021-11-22 20:48:30|2344.6|2344.3|2344.1|2343.8|2344.6|2344.3|2343.9|2343.6|52
1637614120000|2021-11-22 20:48:40|2344|2343.7|2343.6|2343.3|2344|2343.7|2343.4|2343.1|58
1637614130000|2021-11-22 20:48:50|2343.5|2343.2|2343.8|2343.5|2344|2343.7|2343.5|2343.2|92
1637614140000|2021-11-22 20:49:00|2343.9|2343.6|2343.6|2343.3|2343.9|2343.6|2343.1|2342.8|59
1637614150000|2021-11-22 20:49:10|2343.7|2343.4|2343.1|2342.8|2343.8|2343.5|2342.9|2342.6|42
1637614160000|2021-11-22 20:49:20|2343.2|2342.9|2342.8|2342.5|2343.2|2342.9|2342.5|2342.2|76
1637614170000|2021-11-22 20:49:30|2342.9|2342.6|2342.3|2342|2343|2342.7|2342.3|2342|100
1637614180000|2021-11-22 20:49:40|2342.2|2341.9|2342.3|2342|2342.4|2342.1|2342.2|2341.9|82
1637614190000|2021-11-22 20:49:50|2342.2|2341.9|2342.7|2342.4|2342.7|2342.4|2342|2341.7|112
1637614200000|2021-11-22 20:50:00|2342.2|2341.9|2341|2340.7|2342.2|2341.9|2340.2|2339.9|693
1637614210000|2021-11-22 20:50:10|2341.1|2340.8|2343.1|2342.8|2343.4|2343.1|2341.1|2340.8|962
1637614220000|2021-11-22 20:50:20|2342.8|2342.5|2341.6|2341.3|2342.8|2342.5|2341.1|2340.8|186
1637614230000|2021-11-22 20:50:30|2341.5|2341.2|2340.3|2340|2341.5|2341.2|2339.8|2339.5|161
1637614240000|2021-11-22 20:50:40|2339.8|2339.5|2339.7|2339.4|2340|2339.7|2339.2|2338.9|176
1637614250000|2021-11-22 20:50:50|2339.5|2339.2|2340|2339.7|2340|2339.7|2339|2338.7|121
1637614260000|2021-11-22 20:51:00|2340.2|2339.9|2339.6|2339.3|2340.5|2340.2|2339.4|2339.1|126
1637614270000|2021-11-22 20:51:10|2339.4|2339.1|2338.8|2338.5|2339.7|2339.4|2338.5|2338.2|101
1637614280000|2021-11-22 20:51:20|2339|2338.7|2338.3|2338|2339|2338.7|2338.1|2337.8|105
1637614290000|2021-11-22 20:51:30|2338.1|2337.8|2339.3|2339|2339.4|2339.1|2338.1|2337.8|114
1637614300000|2021-11-22 20:51:40|2339.5|2339.2|2338.7|2338.4|2340.1|2339.8|2338.6|2338.3|361
1637614310000|2021-11-22 20:51:50|2338.9|2338.6|2339.3|2339|2339.6|2339.3|2338.8|2338.5|111
1637614320000|2021-11-22 20:52:00|2339|2338.7|2339|2338.7|2339.9|2339.6|2339|2338.7|136
1637614330000|2021-11-22 20:52:10|2338.8|2338.5|2339.3|2339|2339.4|2339.1|2338.7|2338.4|83
1637614340000|2021-11-22 20:52:20|2339.2|2338.9|2339.2|2338.9|2339.5|2339.2|2339.1|2338.8|61
1637614350000|2021-11-22 20:52:30|2339.1|2338.8|2338.8|2338.5|2339.2|2338.9|2338.8|2338.5|46
1637614360000|2021-11-22 20:52:40|2338.7|2338.4|2338.6|2338.3|2339|2338.7|2338.5|2338.2|62
1637614370000|2021-11-22 20:52:50|2338.5|2338.2|2339.2|2338.9|2339.3|2339|2337.9|2337.6|510
1637614380000|2021-11-22 20:53:00|2339|2338.7|2338.3|2338|2339.3|2339|2338.2|2337.9|130
1637614390000|2021-11-22 20:53:10|2338.2|2337.9|2337.7|2337.4|2338.3|2338|2337.4|2337.1|81
1637614400000|2021-11-22 20:53:20|2337.6|2337.3|2338.2|2337.9|2338.2|2337.9|2337.5|2337.2|86
1637614410000|2021-11-22 20:53:30|2338.5|2338.2|2337.7|2337.4|2338.5|2338.2|2337.7|2337.4|163
1637614420000|2021-11-22 20:53:40|2337.8|2337.5|2337.3|2337|2338|2337.7|2337.3|2337|70
1637614430000|2021-11-22 20:53:50|2337.4|2337.1|2337.3|2337|2337.7|2337.4|2337.1|2336.8|149
1637614440000|2021-11-22 20:54:00|2337.4|2337.1|2337.3|2337|2338|2337.7|2337.3|2337|216
1637614450000|2021-11-22 20:54:10|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|38
1637614460000|2021-11-22 20:54:20|2337.3|2337|2337.2|2336.9|2337.5|2337.2|2337.1|2336.8|40
1637614470000|2021-11-22 20:54:30|2337|2336.7|2337.1|2336.8|2337.3|2337|2337|2336.7|80
1637614480000|2021-11-22 20:54:40|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336|2335.7|276
1637614490000|2021-11-22 20:54:50|2336.4|2336.1|2335.9|2335.6|2336.4|2336.1|2335.7|2335.4|241
1637614500000|2021-11-22 20:55:00|2336.1|2335.8|2336.8|2336.5|2337.1|2336.8|2335.6|2335.3|343
1637614510000|2021-11-22 20:55:10|2336.6|2336.3|2337|2336.7|2337|2336.7|2336.1|2335.8|124
1637614520000|2021-11-22 20:55:20|2336.8|2336.5|2336.1|2335.8|2336.9|2336.6|2335.7|2335.4|158
1637614530000|2021-11-22 20:55:30|2336|2335.7|2335|2334.7|2336|2335.7|2335|2334.7|173
1637614540000|2021-11-22 20:55:40|2335.1|2334.8|2335.8|2335.5|2335.9|2335.6|2335.1|2334.8|107
1637614550000|2021-11-22 20:55:50|2336|2335.7|2335.7|2335.4|2336|2335.7|2335.7|2335.4|85
1637614560000|2021-11-22 20:56:00|2335.5|2335.2|2334.6|2334.3|2335.5|2335.2|2334.5|2334.2|231
1637614570000|2021-11-22 20:56:10|2334.5|2334.2|2335.5|2335.2|2335.6|2335.3|2334.4|2334.1|155
1637614580000|2021-11-22 20:56:20|2335.6|2335.3|2334.9|2334.6|2335.6|2335.3|2334.9|2334.6|72
1637614590000|2021-11-22 20:56:30|2334.8|2334.5|2334.1|2333.8|2335.1|2334.8|2334.1|2333.8|213
1637614600000|2021-11-22 20:56:40|2334|2333.7|2334|2333.7|2334.1|2333.8|2333.6|2333.3|253
1637614610000|2021-11-22 20:56:50|2334.1|2333.8|2333.8|2333.5|2334.3|2334|2333.8|2333.5|183
1637614620000|2021-11-22 20:57:00|2333.6|2333.3|2334.2|2333.9|2334.2|2333.9|2333.6|2333.3|304
1637614630000|2021-11-22 20:57:10|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.2|2332.9|339
1637614640000|2021-11-22 20:57:20|2333.9|2333.6|2333.6|2333.3|2334.3|2334|2333.6|2333.3|165
1637614650000|2021-11-22 20:57:30|2333.5|2333.2|2334|2333.7|2334|2333.7|2333.4|2333.1|155
1637614660000|2021-11-22 20:57:40|2334.1|2333.8|2333.8|2333.5|2334.2|2333.9|2333.7|2333.4|142
1637614670000|2021-11-22 20:57:50|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.3|2333|229
1637614680000|2021-11-22 20:58:00|2333.9|2333.6|2334.5|2334.2|2334.7|2334.4|2333.9|2333.6|323
1637614690000|2021-11-22 20:58:10|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.2|2333.9|238
1637614700000|2021-11-22 20:58:20|2334.6|2334.3|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|239
1637614710000|2021-11-22 20:58:30|2334.8|2334.5|2334.9|2334.6|2335.2|2334.9|2334.7|2334.4|354
1637614720000|2021-11-22 20:58:40|2335|2334.7|2334.6|2334.3|2335.1|2334.8|2334.6|2334.3|87
1637614730000|2021-11-22 20:58:50|2334.7|2334.4|2334.6|2334.3|2335|2334.7|2334.5|2334.2|321
1637614740000|2021-11-22 20:59:00|2334.7|2334.4|2334.1|2333.8|2334.8|2334.5|2334|2333.7|405
1637614750000|2021-11-22 20:59:10|2334|2333.7|2334.3|2334|2334.4|2334.1|2334|2333.7|616
1637614760000|2021-11-22 20:59:20|2334.4|2334.1|2334.7|2334.4|2334.7|2334.4|2334|2333.7|843
1637614770000|2021-11-22 20:59:30|2334.9|2334.6|2334.5|2334.2|2335.3|2335|2334.4|2334.1|882
1637614780000|2021-11-22 20:59:40|2334.4|2334.1|2333.9|2333.6|2334.5|2334.2|2333.8|2333.5|822
1637614790000|2021-11-22 20:59:50|2333.8|2333.5|2334.3|2334|2334.3|2334|2333.1|2332.8|3199
1637614800000|2021-11-22 21:00:00|2334.2|2333.9|2331.8|2331.5|2334.2|2333.9|2331.5|2331.2|1213
1637614810000|2021-11-22 21:00:10|2331.5|2331.2|2331.6|2331.3|2331.9|2331.6|2330.7|2330.4|625
1637614820000|2021-11-22 21:00:20|2331.5|2331.2|2331.5|2331.2|2331.7|2331.4|2331.3|2331|494
1637614830000|2021-11-22 21:00:30|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2330.9|2330.6|258
1637614840000|2021-11-22 21:00:40|2331.4|2331.1|2331.4|2331.1|2332|2331.7|2331.3|2331|205
1637614850000|2021-11-22 21:00:50|2331.3|2331|2331.8|2331.5|2331.8|2331.5|2331.1|2330.8|124
1637614860000|2021-11-22 21:01:00|2331.7|2331.4|2331.2|2330.9|2331.9|2331.6|2331.2|2330.9|151
1637614870000|2021-11-22 21:01:10|2331.1|2330.8|2330.7|2330.4|2331.1|2330.8|2330.3|2330|121
1637614880000|2021-11-22 21:01:20|2330.8|2330.5|2330.4|2330.1|2330.8|2330.5|2330.1|2329.8|105
1637614890000|2021-11-22 21:01:30|2330.3|2330|2330.6|2330.3|2330.8|2330.5|2330.3|2330|115
1637614900000|2021-11-22 21:01:40|2330.5|2330.2|2330.4|2330.1|2330.7|2330.4|2330.3|2330|101
1637614910000|2021-11-22 21:01:50|2330.3|2330|2330.5|2330.2|2330.6|2330.3|2330.2|2329.9|83
1637614920000|2021-11-22 21:02:00|2330.7|2330.4|2330.3|2330|2330.7|2330.4|2330.2|2329.9|167
1637614930000|2021-11-22 21:02:10|2330.4|2330.1|2329.4|2329.1|2330.4|2330.1|2329.3|2329|209
1637614940000|2021-11-22 21:02:20|2329.3|2329|2328.5|2328.2|2329.4|2329.1|2328.3|2328|189
1637614950000|2021-11-22 21:02:30|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328.1|2327.8|80
1637614960000|2021-11-22 21:02:40|2328|2327.7|2328.7|2328.4|2328.8|2328.5|2328|2327.7|92
1637614970000|2021-11-22 21:02:50|2328.6|2328.3|2328.6|2328.3|2328.9|2328.6|2328.4|2328.1|25
1637614980000|2021-11-22 21:03:00|2328.7|2328.4|2329|2328.7|2329.2|2328.9|2328.7|2328.4|140
1637614990000|2021-11-22 21:03:10|2329.1|2328.8|2329.1|2328.8|2329.2|2328.9|2328.7|2328.4|44
1637615000000|2021-11-22 21:03:20|2328.9|2328.6|2329.7|2329.4|2329.7|2329.4|2328.9|2328.6|48
1637615010000|2021-11-22 21:03:30|2329.6|2329.3|2330.3|2330|2330.3|2330|2329.5|2329.2|123
1637615020000|2021-11-22 21:03:40|2330.1|2329.8|2330.4|2330.1|2330.6|2330.3|2330|2329.7|65
1637615030000|2021-11-22 21:03:50|2330.3|2330|2330.3|2330|2330.6|2330.3|2330.2|2329.9|53
1637615040000|2021-11-22 21:04:00|2330.6|2330.3|2331.2|2330.9|2331.2|2330.9|2330.6|2330.3|88
1637615050000|2021-11-22 21:04:10|2331.3|2331|2331.7|2331.4|2331.8|2331.5|2331.2|2330.9|104
1637615060000|2021-11-22 21:04:20|2331.6|2331.3|2331.6|2331.3|2331.7|2331.4|2331.4|2331.1|65
1637615070000|2021-11-22 21:04:30|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|92
1637615080000|2021-11-22 21:04:40|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|25
1637615090000|2021-11-22 21:04:50|2331.6|2331.3|2332.3|2332|2332.4|2332.1|2331.6|2331.3|76
1637615100000|2021-11-22 21:05:00|2332.2|2331.9|2333|2332.7|2333.2|2332.9|2332|2331.7|309
1637615110000|2021-11-22 21:05:10|2332.9|2332.6|2332.9|2332.6|2333.2|2332.9|2332.8|2332.5|125
1637615120000|2021-11-22 21:05:20|2332.8|2332.5|2332.7|2332.4|2333|2332.7|2332.7|2332.4|68
1637615130000|2021-11-22 21:05:30|2332.8|2332.5|2333.5|2333.2|2333.5|2333.2|2332.8|2332.5|155
1637615140000|2021-11-22 21:05:40|2333.4|2333.1|2333.4|2333.1|2333.7|2333.4|2333.3|2333|72
1637615150000|2021-11-22 21:05:50|2333.3|2333|2333.7|2333.4|2333.9|2333.6|2333.3|2333|162
1637615160000|2021-11-22 21:06:00|2333.6|2333.3|2333.9|2333.6|2333.9|2333.6|2333.6|2333.3|40
1637615170000|2021-11-22 21:06:10|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.4|2333.1|56
1637615180000|2021-11-22 21:06:20|2333.7|2333.4|2333|2332.7|2333.9|2333.6|2333|2332.7|74
1637615190000|2021-11-22 21:06:30|2332.9|2332.6|2333.3|2333|2333.3|2333|2332.7|2332.4|34
1637615200000|2021-11-22 21:06:40|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.7|2332.4|83
1637615210000|2021-11-22 21:06:50|2332.9|2332.6|2333.4|2333.1|2333.4|2333.1|2332.9|2332.6|28
1637615220000|2021-11-22 21:07:00|2333.3|2333|2333.7|2333.4|2333.8|2333.5|2333.3|2333|40
1637615230000|2021-11-22 21:07:10|2333.6|2333.3|2333.8|2333.5|2333.9|2333.6|2333.5|2333.2|156
1637615240000|2021-11-22 21:07:20|2333.9|2333.6|2334.2|2333.9|2334.2|2333.9|2333.9|2333.6|54
1637615250000|2021-11-22 21:07:30|2334.1|2333.8|2333.4|2333.1|2334.1|2333.8|2333.4|2333.1|24
1637615260000|2021-11-22 21:07:40|2333.5|2333.2|2333.9|2333.6|2334|2333.7|2333.5|2333.2|36
1637615270000|2021-11-22 21:07:50|2333.8|2333.5|2333.8|2333.5|2334|2333.7|2333.8|2333.5|14
1637615280000|2021-11-22 21:08:00|2334|2333.7|2334.3|2334|2334.4|2334.1|2334|2333.7|99
1637615290000|2021-11-22 21:08:10|2334.4|2334.1|2334.3|2334|2334.5|2334.2|2334.1|2333.8|76
1637615300000|2021-11-22 21:08:20|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.1|2333.8|69
1637615310000|2021-11-22 21:08:30|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.3|2334|132
1637615320000|2021-11-22 21:08:40|2334.6|2334.3|2334.8|2334.5|2334.9|2334.6|2334.6|2334.3|41
1637615330000|2021-11-22 21:08:50|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.6|2334.3|49
1637615340000|2021-11-22 21:09:00|2334.5|2334.2|2335|2334.7|2335|2334.7|2334.5|2334.2|151
1637615350000|2021-11-22 21:09:10|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.6|2334.3|62
1637615360000|2021-11-22 21:09:20|2334.8|2334.5|2335|2334.7|2335|2334.7|2334.5|2334.2|79
1637615370000|2021-11-22 21:09:30|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2334.7|2334.4|35
1637615380000|2021-11-22 21:09:40|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|24
1637615390000|2021-11-22 21:09:50|2335|2334.7|2335|2334.7|2335.1|2334.8|2334.8|2334.5|67
1637615400000|2021-11-22 21:10:00|2334.9|2334.6|2334.8|2334.5|2335|2334.7|2334.6|2334.3|52
1637615410000|2021-11-22 21:10:10|2334.7|2334.4|2334.7|2334.4|2335|2334.7|2334.7|2334.4|16
1637615420000|2021-11-22 21:10:20|2334.6|2334.3|2334.3|2334|2334.6|2334.3|2334.2|2333.9|63
1637615430000|2021-11-22 21:10:30|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|26
1637615440000|2021-11-22 21:10:40|2334|2333.7|2334.4|2334.1|2334.4|2334.1|2333.9|2333.6|30
1637615450000|2021-11-22 21:10:50|2334.3|2334|2334.4|2334.1|2334.5|2334.2|2334.3|2334|16
1637615460000|2021-11-22 21:11:00|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|26
1637615470000|2021-11-22 21:11:10|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.5|2334.2|33
1637615480000|2021-11-22 21:11:20|2335|2334.7|2335.2|2334.9|2335.3|2335|2335|2334.7|11
1637615490000|2021-11-22 21:11:30|2335|2334.7|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|42
1637615500000|2021-11-22 21:11:40|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.2|2333.9|50
1637615510000|2021-11-22 21:11:50|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|13
1637615520000|2021-11-22 21:12:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|3
1637615530000|2021-11-22 21:12:10|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.6|2334.3|10
1637615540000|2021-11-22 21:12:20|2334.5|2334.2|2334.8|2334.5|2334.8|2334.5|2334.3|2334|18
1637615550000|2021-11-22 21:12:30|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|7
1637615560000|2021-11-22 21:12:40|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.4|2334.1|23
1637615570000|2021-11-22 21:12:50|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.3|2334|35
1637615580000|2021-11-22 21:13:00|2334.7|2334.4|2335.3|2335|2335.3|2335|2334.7|2334.4|30
1637615590000|2021-11-22 21:13:10|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|11
1637615600000|2021-11-22 21:13:20|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|16
1637615610000|2021-11-22 21:13:30|2335.2|2334.9|2334.9|2334.6|2335.3|2335|2334.8|2334.5|35
1637615620000|2021-11-22 21:13:40|2335|2334.7|2335.1|2334.8|2335.2|2334.9|2335|2334.7|23
1637615630000|2021-11-22 21:13:50|2335|2334.7|2335.4|2335.1|2335.4|2335.1|2334.7|2334.4|45
1637615640000|2021-11-22 21:14:00|2335.3|2335|2335.7|2335.4|2335.7|2335.4|2335.2|2334.9|23
1637615650000|2021-11-22 21:14:10|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|23
1637615660000|2021-11-22 21:14:20|2335.6|2335.3|2336.1|2335.8|2336.1|2335.8|2335.5|2335.2|82
1637615670000|2021-11-22 21:14:30|2336|2335.7|2335.4|2335.1|2336|2335.7|2335.4|2335.1|84
1637615680000|2021-11-22 21:14:40|2335.3|2335|2334.4|2334.1|2335.3|2335|2334.4|2334.1|82
1637615690000|2021-11-22 21:14:50|2334.6|2334.3|2334.8|2334.5|2335.4|2335.1|2334.6|2334.3|52
1637615700000|2021-11-22 21:15:00|2335.1|2334.8|2334.7|2334.4|2335.1|2334.8|2334.6|2334.3|93
1637615710000|2021-11-22 21:15:10|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.6|2334.3|33
1637615720000|2021-11-22 21:15:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|18
1637615730000|2021-11-22 21:15:30|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|14
1637615740000|2021-11-22 21:15:40|2334.7|2334.4|2334.1|2333.8|2334.7|2334.4|2333.9|2333.6|52
1637615750000|2021-11-22 21:15:50|2333.9|2333.6|2334|2333.7|2334.7|2334.4|2333.9|2333.6|24
1637615760000|2021-11-22 21:16:00|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|45
1637615770000|2021-11-22 21:16:10|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.4|2333.1|27
1637615780000|2021-11-22 21:16:20|2333.8|2333.5|2333.6|2333.3|2333.8|2333.5|2333.4|2333.1|27
1637615790000|2021-11-22 21:16:30|2333.3|2333|2333.2|2332.9|2333.3|2333|2333.1|2332.8|16
1637615800000|2021-11-22 21:16:40|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|4
1637615810000|2021-11-22 21:16:50|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2333|2332.7|7
1637615820000|2021-11-22 21:17:00|2333.3|2333|2333.4|2333.1|2333.4|2333.1|2333.3|2333|6
1637615830000|2021-11-22 21:17:10|2333.3|2333|2333.4|2333.1|2333.6|2333.3|2333.1|2332.8|18
1637615840000|2021-11-22 21:17:20|2333.5|2333.2|2333.3|2333|2333.5|2333.2|2333.3|2333|8
1637615850000|2021-11-22 21:17:30|2333.4|2333.1|2333.6|2333.3|2333.6|2333.3|2333.4|2333.1|12
1637615860000|2021-11-22 21:17:40|2333.7|2333.4|2333.8|2333.5|2333.8|2333.5|2333.7|2333.4|11
1637615870000|2021-11-22 21:17:50|2333.9|2333.6|2334|2333.7|2334.1|2333.8|2333.9|2333.6|8
1637615880000|2021-11-22 21:18:00|||||||||1
1637615890000|2021-11-22 21:18:10|2334.1|2333.8|2334.4|2334.1|2334.4|2334.1|2334.1|2333.8|9
1637615900000|2021-11-22 21:18:20|2334.3|2334|2334.1|2333.8|2334.3|2334|2334.1|2333.8|16
1637615910000|2021-11-22 21:18:30|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334.2|2333.9|8
1637615920000|2021-11-22 21:18:40|||||||||4
1637615930000|2021-11-22 21:18:50|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.3|2334|12
1637615940000|2021-11-22 21:19:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|3
1637615950000|2021-11-22 21:19:10|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|10
1637615960000|2021-11-22 21:19:20|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|22
1637615970000|2021-11-22 21:19:30|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|12
1637615980000|2021-11-22 21:19:40|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|27
1637615990000|2021-11-22 21:19:50|2334.8|2334.5|2334.9|2334.6|2335|2334.7|2334.8|2334.5|9
1637616000000|2021-11-22 21:20:00|2335|2334.7|2334.7|2334.4|2335|2334.7|2334.7|2334.4|15
1637616010000|2021-11-22 21:20:10|2334.9|2334.6|2335|2334.7|2335.1|2334.8|2334.9|2334.6|13
1637616020000|2021-11-22 21:20:20|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|5
1637616030000|2021-11-22 21:20:30|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|34
1637616040000|2021-11-22 21:20:40|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|9
1637616050000|2021-11-22 21:20:50|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|13
1637616060000|2021-11-22 21:21:00|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.1|2334.8|24
1637616070000|2021-11-22 21:21:10|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|26
1637616080000|2021-11-22 21:21:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|4
1637616090000|2021-11-22 21:21:30|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|12
1637616100000|2021-11-22 21:21:40|||||||||5
1637616110000|2021-11-22 21:21:50|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|5
1637616120000|2021-11-22 21:22:00|2336|2335.7|2336.1|2335.8|2336.2|2335.9|2335.9|2335.6|47
1637616130000|2021-11-22 21:22:10|2336.2|2335.9|2336.3|2336|2336.4|2336.1|2336.2|2335.9|40
1637616140000|2021-11-22 21:22:20|2336.2|2335.9|2336.1|2335.8|2336.3|2336|2336.1|2335.8|22
1637616150000|2021-11-22 21:22:30|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|1
1637616160000|2021-11-22 21:22:40|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|7
1637616170000|2021-11-22 21:22:50|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|1
1637616190000|2021-11-22 21:23:10|2336|2335.7|2336.3|2336|2336.4|2336.1|2336|2335.7|3
1637616210000|2021-11-22 21:23:30|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|5
1637616220000|2021-11-22 21:23:40|2336|2335.7|2336.1|2335.8|2336.2|2335.9|2336|2335.7|2
1637616230000|2021-11-22 21:23:50|2336.2|2335.9|2336.2|2335.9|2336.3|2336|2336.1|2335.8|9
1637616240000|2021-11-22 21:24:00|2336.3|2336|2335.8|2335.5|2336.3|2336|2335.8|2335.5|32
1637616250000|2021-11-22 21:24:10|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.7|2335.4|5
1637616260000|2021-11-22 21:24:20|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637616270000|2021-11-22 21:24:30|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.7|2335.4|5
1637616280000|2021-11-22 21:24:40|2335.8|2335.5|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|1
1637616290000|2021-11-22 21:24:50|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|0
1637616300000|2021-11-22 21:25:00|2335.9|2335.6|2336|2335.7|2336.1|2335.8|2335.9|2335.6|13
1637616310000|2021-11-22 21:25:10|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336|2335.7|3
1637616320000|2021-11-22 21:25:20|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|5
1637616330000|2021-11-22 21:25:30|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|4
1637616340000|2021-11-22 21:25:40|2336.1|2335.8|2336.2|2335.9|2336.3|2336|2336.1|2335.8|14
1637616350000|2021-11-22 21:25:50|2336.1|2335.8|2336|2335.7|2336.2|2335.9|2336|2335.7|2
1637616360000|2021-11-22 21:26:00|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|0
1637616370000|2021-11-22 21:26:10|2336.2|2335.9|2336|2335.7|2336.3|2336|2336|2335.7|7
1637616380000|2021-11-22 21:26:20|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336|2335.7|6
1637616390000|2021-11-22 21:26:30|2336|2335.7|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|3
1637616400000|2021-11-22 21:26:40|2335.9|2335.6|2335.7|2335.4|2335.9|2335.6|2335.7|2335.4|8
1637616410000|2021-11-22 21:26:50|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|0
1637616420000|2021-11-22 21:27:00|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|0
1637616430000|2021-11-22 21:27:10|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|3
1637616440000|2021-11-22 21:27:20|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|3
1637616450000|2021-11-22 21:27:30|2336|2335.7|2335.9|2335.6|2336.1|2335.8|2335.8|2335.5|2
1637616460000|2021-11-22 21:27:40|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|3
1637616470000|2021-11-22 21:27:50|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|0
1637616480000|2021-11-22 21:28:00|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|1
1637616490000|2021-11-22 21:28:10|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.1|2334.8|13
1637616500000|2021-11-22 21:28:20|2335.5|2335.2|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|3
1637616510000|2021-11-22 21:28:30|||||||||2
1637616520000|2021-11-22 21:28:40|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|12
1637616530000|2021-11-22 21:28:50|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|16
1637616540000|2021-11-22 21:29:00|2335.3|2335|2335|2334.7|2335.3|2335|2335|2334.7|11
1637616550000|2021-11-22 21:29:10|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|7
1637616560000|2021-11-22 21:29:20|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|8
1637616570000|2021-11-22 21:29:30|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|8
1637616580000|2021-11-22 21:29:40|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|3
1637616590000|2021-11-22 21:29:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|4
1637616600000|2021-11-22 21:30:00|2334.6|2334.3|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|4
1637616610000|2021-11-22 21:30:10|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|3
1637616620000|2021-11-22 21:30:20|2334.6|2334.3|2335|2334.7|2335|2334.7|2334.6|2334.3|11
1637616630000|2021-11-22 21:30:30|2335.1|2334.8|2335.6|2335.3|2335.7|2335.4|2335.1|2334.8|7
1637616640000|2021-11-22 21:30:40|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|18
1637616650000|2021-11-22 21:30:50|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.4|2335.1|5
1637616660000|2021-11-22 21:31:00|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|11
1637616670000|2021-11-22 21:31:10|||||||||2
1637616680000|2021-11-22 21:31:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|4
1637616690000|2021-11-22 21:31:30|||||||||2
1637616700000|2021-11-22 21:31:40|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2335.2|2334.9|5
1637616710000|2021-11-22 21:31:50|2335.2|2334.9|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|56
1637616720000|2021-11-22 21:32:00|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|6
1637616730000|2021-11-22 21:32:10|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|19
1637616740000|2021-11-22 21:32:20|2335.3|2335|2335|2334.7|2335.3|2335|2335|2334.7|13
1637616750000|2021-11-22 21:32:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1637616760000|2021-11-22 21:32:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|7
1637616770000|2021-11-22 21:32:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|4
1637616780000|2021-11-22 21:33:00|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.3|2334|8
1637616790000|2021-11-22 21:33:10|2334.4|2334.1|2334.7|2334.4|2334.7|2334.4|2334.4|2334.1|3
1637616800000|2021-11-22 21:33:20|2334.5|2334.2|2334.1|2333.8|2334.6|2334.3|2334.1|2333.8|9
1637616810000|2021-11-22 21:33:30|2334|2333.7|2334.4|2334.1|2334.4|2334.1|2334|2333.7|8
1637616820000|2021-11-22 21:33:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.3|2334|18
1637616830000|2021-11-22 21:33:50|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|6
1637616840000|2021-11-22 21:34:00|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|1
1637616850000|2021-11-22 21:34:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1637616860000|2021-11-22 21:34:20|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|3
1637616870000|2021-11-22 21:34:30|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|20
1637616880000|2021-11-22 21:34:40|2334.8|2334.5|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|10
1637616890000|2021-11-22 21:34:50|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|4
1637616900000|2021-11-22 21:35:00|2334.5|2334.2|2333.9|2333.6|2334.5|2334.2|2333.9|2333.6|18
1637616910000|2021-11-22 21:35:10|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2333.9|2333.6|18
1637616920000|2021-11-22 21:35:20|2334.3|2334|2333.8|2333.5|2334.3|2334|2333.6|2333.3|27
1637616930000|2021-11-22 21:35:30|2333.9|2333.6|2333.5|2333.2|2333.9|2333.6|2333.4|2333.1|14
1637616940000|2021-11-22 21:35:40|2333.6|2333.3|2333.2|2332.9|2333.6|2333.3|2333.2|2332.9|21
1637616950000|2021-11-22 21:35:50|2333.3|2333|2333.8|2333.5|2333.8|2333.5|2333.3|2333|5
1637616960000|2021-11-22 21:36:00|2333.6|2333.3|2333.5|2333.2|2333.7|2333.4|2333.5|2333.2|12
1637616970000|2021-11-22 21:36:10|||||||||9
1637616980000|2021-11-22 21:36:20|2333.6|2333.3|2334|2333.7|2334|2333.7|2333.6|2333.3|7
1637616990000|2021-11-22 21:36:30|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334|2333.7|10
1637617000000|2021-11-22 21:36:40|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|11
1637617010000|2021-11-22 21:36:50|2334.5|2334.2|2334.3|2334|2334.6|2334.3|2334.3|2334|8
1637617020000|2021-11-22 21:37:00|2334.5|2334.2|2334.3|2334|2334.6|2334.3|2334.3|2334|3
1637617030000|2021-11-22 21:37:10|2334.4|2334.1|2334|2333.7|2334.4|2334.1|2334|2333.7|4
1637617040000|2021-11-22 21:37:20|2334.1|2333.8|2334.4|2334.1|2334.5|2334.2|2334|2333.7|8
1637617050000|2021-11-22 21:37:30|2334.3|2334|2334.4|2334.1|2334.5|2334.2|2334.3|2334|4
1637617060000|2021-11-22 21:37:40|2334.5|2334.2|2334.1|2333.8|2334.5|2334.2|2334|2333.7|5
1637617070000|2021-11-22 21:37:50|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334|2333.7|6
1637617080000|2021-11-22 21:38:00|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|11
1637617090000|2021-11-22 21:38:10|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|7
1637617100000|2021-11-22 21:38:20|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|17
1637617110000|2021-11-22 21:38:30|2334.3|2334|2334.1|2333.8|2334.3|2334|2334.1|2333.8|1
1637617120000|2021-11-22 21:38:40|2334|2333.7|2334|2333.7|2334|2333.7|2333.9|2333.6|7
1637617130000|2021-11-22 21:38:50|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|3
1637617140000|2021-11-22 21:39:00|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.9|2333.6|2
1637617150000|2021-11-22 21:39:10|2334.1|2333.8|2334|2333.7|2334.3|2334|2334|2333.7|18
1637617160000|2021-11-22 21:39:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334|2333.7|5
1637617170000|2021-11-22 21:39:30|2334.2|2333.9|2333.7|2333.4|2334.2|2333.9|2333.7|2333.4|3
1637617180000|2021-11-22 21:39:40|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|1
1637617190000|2021-11-22 21:39:50|||||||||4
1637617200000|2021-11-22 21:40:00|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|10
1637617210000|2021-11-22 21:40:10|2333.8|2333.5|2333.6|2333.3|2333.8|2333.5|2333.6|2333.3|6
1637617220000|2021-11-22 21:40:20|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.7|2333.4|12
1637617230000|2021-11-22 21:40:30|2334.2|2333.9|2334.5|2334.2|2334.5|2334.2|2334.1|2333.8|15
1637617240000|2021-11-22 21:40:40|2334.8|2334.5|2335|2334.7|2335.1|2334.8|2334.8|2334.5|27
1637617250000|2021-11-22 21:40:50|2334.9|2334.6|2334.8|2334.5|2335|2334.7|2334.8|2334.5|10
1637617260000|2021-11-22 21:41:00|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|10
1637617270000|2021-11-22 21:41:10|||||||||4
1637617280000|2021-11-22 21:41:20|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|13
1637617290000|2021-11-22 21:41:30|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|1
1637617300000|2021-11-22 21:41:40|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.5|2334.2|2
1637617310000|2021-11-22 21:41:50|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.5|2334.2|10
1637617320000|2021-11-22 21:42:00|||||||||9
1637617330000|2021-11-22 21:42:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637617340000|2021-11-22 21:42:20|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|8
1637617360000|2021-11-22 21:42:40|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.8|2334.5|12
1637617370000|2021-11-22 21:42:50|2334.8|2334.5|2335.1|2334.8|2335.1|2334.8|2334.7|2334.4|11
1637617380000|2021-11-22 21:43:00|2335|2334.7|2335|2334.7|2335.1|2334.8|2335|2334.7|3
1637617390000|2021-11-22 21:43:10|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|1
1637617400000|2021-11-22 21:43:20|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|3
1637617410000|2021-11-22 21:43:30|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2334.9|2334.6|2
1637617420000|2021-11-22 21:43:40|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|9
1637617430000|2021-11-22 21:43:50|2334.7|2334.4|2335|2334.7|2335|2334.7|2334.7|2334.4|3
1637617440000|2021-11-22 21:44:00|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|2
1637617450000|2021-11-22 21:44:10|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|0
1637617460000|2021-11-22 21:44:20|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|14
1637617470000|2021-11-22 21:44:30|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|3
1637617480000|2021-11-22 21:44:40|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|6
1637617490000|2021-11-22 21:44:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637617500000|2021-11-22 21:45:00|2335.4|2335.1|2335.5|2335.2|2335.7|2335.4|2335.3|2335|9
1637617510000|2021-11-22 21:45:10|2335.4|2335.1|2335.3|2335|2335.5|2335.2|2335.3|2335|5
1637617520000|2021-11-22 21:45:20|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.1|2334.8|2
1637617530000|2021-11-22 21:45:30|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637617550000|2021-11-22 21:45:50|||||||||1
1637617560000|2021-11-22 21:46:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|6
1637617570000|2021-11-22 21:46:10|2335.3|2335|2335.1|2334.8|2335.3|2335|2335.1|2334.8|3
1637617580000|2021-11-22 21:46:20|2335|2334.7|2334.8|2334.5|2335.1|2334.8|2334.8|2334.5|13
1637617590000|2021-11-22 21:46:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1637617600000|2021-11-22 21:46:40|||||||||1
1637617610000|2021-11-22 21:46:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|6
1637617620000|2021-11-22 21:47:00|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|5
1637617630000|2021-11-22 21:47:10|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|5
1637617640000|2021-11-22 21:47:20|||||||||5
1637617650000|2021-11-22 21:47:30|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|6
1637617660000|2021-11-22 21:47:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|8
1637617670000|2021-11-22 21:47:50|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|2
1637617680000|2021-11-22 21:48:00|||||||||2
1637617690000|2021-11-22 21:48:10|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|2
1637617710000|2021-11-22 21:48:30|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|10
1637617720000|2021-11-22 21:48:40|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|5
1637617730000|2021-11-22 21:48:50|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.1|2334.8|22
1637617740000|2021-11-22 21:49:00|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|16
1637617750000|2021-11-22 21:49:10|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.1|2334.8|21
1637617760000|2021-11-22 21:49:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637617770000|2021-11-22 21:49:30|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|25
1637617780000|2021-11-22 21:49:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|4
1637617790000|2021-11-22 21:49:50|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|12
1637617800000|2021-11-22 21:50:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637617810000|2021-11-22 21:50:10|2335.4|2335.1|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|5
1637617820000|2021-11-22 21:50:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|3
1637617840000|2021-11-22 21:50:40|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|7
1637617850000|2021-11-22 21:50:50|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|1
1637617860000|2021-11-22 21:51:00|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.5|2335.2|1
1637617870000|2021-11-22 21:51:10|2335.7|2335.4|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|3
1637617880000|2021-11-22 21:51:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|4
1637617890000|2021-11-22 21:51:30|||||||||1
1637617900000|2021-11-22 21:51:40|2335.3|2335|2335.8|2335.5|2335.9|2335.6|2335.3|2335|3
1637617910000|2021-11-22 21:51:50|2335.7|2335.4|2335.4|2335.1|2335.7|2335.4|2335.4|2335.1|2
1637617920000|2021-11-22 21:52:00|||||||||1
1637617930000|2021-11-22 21:52:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|1
1637617940000|2021-11-22 21:52:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|0
1637617950000|2021-11-22 21:52:30|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|0
1637617960000|2021-11-22 21:52:40|||||||||4
1637617970000|2021-11-22 21:52:50|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|3
1637617990000|2021-11-22 21:53:10|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|2
1637618000000|2021-11-22 21:53:20|2336.2|2335.9|2336|2335.7|2336.2|2335.9|2336|2335.7|7
1637618010000|2021-11-22 21:53:30|2336.1|2335.8|2335.7|2335.4|2336.1|2335.8|2335.7|2335.4|8
1637618020000|2021-11-22 21:53:40|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|2
1637618030000|2021-11-22 21:53:50|2335.9|2335.6|2335.9|2335.6|2336|2335.7|2335.9|2335.6|13
1637618040000|2021-11-22 21:54:00|2336|2335.7|2336.2|2335.9|2336.2|2335.9|2336|2335.7|7
1637618050000|2021-11-22 21:54:10|2336.3|2336|2336.6|2336.3|2336.6|2336.3|2336.3|2336|34
1637618060000|2021-11-22 21:54:20|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|19
1637618070000|2021-11-22 21:54:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|6
1637618080000|2021-11-22 21:54:40|2336.7|2336.4|2336.9|2336.6|2336.9|2336.6|2336.7|2336.4|8
1637618090000|2021-11-22 21:54:50|||||||||1
1637618100000|2021-11-22 21:55:00|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|5
1637618110000|2021-11-22 21:55:10|2337|2336.7|2337|2336.7|2337|2336.7|2336.9|2336.6|1
1637618120000|2021-11-22 21:55:20|2337.1|2336.8|2337.3|2337|2337.3|2337|2337.1|2336.8|38
1637618130000|2021-11-22 21:55:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|5
1637618140000|2021-11-22 21:55:40|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|11
1637618150000|2021-11-22 21:55:50|2337.3|2337|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|1
1637618160000|2021-11-22 21:56:00|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|6
1637618170000|2021-11-22 21:56:10|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|3
1637618180000|2021-11-22 21:56:20|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|21
1637618190000|2021-11-22 21:56:30|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|22
1637618210000|2021-11-22 21:56:50|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|37
1637618220000|2021-11-22 21:57:00|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|22
1637618230000|2021-11-22 21:57:10|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|4
1637618240000|2021-11-22 21:57:20|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|12
1637618250000|2021-11-22 21:57:30|2337.5|2337.2|2337.3|2337|2337.5|2337.2|2337.3|2337|4
1637618260000|2021-11-22 21:57:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|1
1637618270000|2021-11-22 21:57:50|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.3|2337|13
1637618280000|2021-11-22 21:58:00|2337.3|2337|2337.6|2337.3|2337.6|2337.3|2337.3|2337|7
1637618290000|2021-11-22 21:58:10|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.3|2337|10
1637618300000|2021-11-22 21:58:20|2337.3|2337|2337.6|2337.3|2337.6|2337.3|2337.3|2337|2
1637618310000|2021-11-22 21:58:30|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|14
1637618320000|2021-11-22 21:58:40|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|53
1637618330000|2021-11-22 21:58:50|||||||||4
1637618340000|2021-11-22 21:59:00|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|59
1637618350000|2021-11-22 21:59:10|||||||||8
1637618360000|2021-11-22 21:59:20|2337.5|2337.2|2337.3|2337|2337.5|2337.2|2337.2|2336.9|22
1637618370000|2021-11-22 21:59:30|||||||||4
1637618380000|2021-11-22 21:59:40|||||||||2
1637618390000|2021-11-22 21:59:50|2337.2|2336.9|2337.5|2336.7|2337.5|2336.9|2337.1|2336.7|37
1637618400000|2021-11-22 22:00:00|||||||||1
1637618430000|2021-11-22 22:00:30|2337.4|2336.6|2337.4|2336.6|2337.5|2336.7|2337.4|2336.6|0
1637618440000|2021-11-22 22:00:40|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637618450000|2021-11-22 22:00:50|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|0
1637618460000|2021-11-22 22:01:00|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637618490000|2021-11-22 22:01:30|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637618500000|2021-11-22 22:01:40|2337.4|2336.6|2337.6|2336.8|2337.6|2336.8|2337.4|2336.6|0
1637618510000|2021-11-22 22:01:50|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637618520000|2021-11-22 22:02:00|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637618530000|2021-11-22 22:02:10|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637618670000|2021-11-22 22:04:30|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637618700000|2021-11-22 22:05:00|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637618730000|2021-11-22 22:05:30|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637618740000|2021-11-22 22:05:40|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637618800000|2021-11-22 22:06:40|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637619160000|2021-11-22 22:12:40|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637619170000|2021-11-22 22:12:50|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637619510000|2021-11-22 22:18:30|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637619540000|2021-11-22 22:19:00|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637619570000|2021-11-22 22:19:30|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637619580000|2021-11-22 22:19:40|2337.4|2336.6|2337.3|2336.5|2337.4|2336.6|2337.3|2336.5|0
1637619700000|2021-11-22 22:21:40|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637619860000|2021-11-22 22:24:20|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637620010000|2021-11-22 22:26:50|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|0
1637620060000|2021-11-22 22:27:40|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637620070000|2021-11-22 22:27:50|2337.2|2336.4|2337.1|2336.3|2337.2|2336.4|2337.1|2336.3|0
1637620200000|2021-11-22 22:30:00|2337|2336.2|2337|2336.2|2337|2336.2|2337|2336.2|0
1637620340000|2021-11-22 22:32:20|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637620380000|2021-11-22 22:33:00|2337|2336.2|2337|2336.2|2337|2336.2|2337|2336.2|0
1637620560000|2021-11-22 22:36:00|2336.9|2336.1|2336.9|2336.1|2336.9|2336.1|2336.9|2336.1|0
1637620610000|2021-11-22 22:36:50|2337|2336.2|2337|2336.2|2337|2336.2|2337|2336.2|0
1637621030000|2021-11-22 22:43:50|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637621040000|2021-11-22 22:44:00|2337|2336.2|2337|2336.2|2337|2336.2|2337|2336.2|0
1637621220000|2021-11-22 22:47:00|2336.9|2336.1|2337|2336.2|2337|2336.2|2336.9|2336.1|0
1637621300000|2021-11-22 22:48:20|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637621310000|2021-11-22 22:48:30|2337|2336.2|2337|2336.2|2337|2336.2|2337|2336.2|0
1637621340000|2021-11-22 22:49:00|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637621430000|2021-11-22 22:50:30|2337|2336.2|2337.1|2336.3|2337.1|2336.3|2337|2336.2|0
1637621510000|2021-11-22 22:51:50|2337|2336.2|2337|2336.2|2337|2336.2|2337|2336.2|0
1637621660000|2021-11-22 22:54:20|2337.1|2336.3|2337|2336.2|2337.1|2336.3|2337|2336.2|0
1637621680000|2021-11-22 22:54:40|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637621690000|2021-11-22 22:54:50|2337|2336.2|2337|2336.2|2337|2336.2|2337|2336.2|0
1637621730000|2021-11-22 22:55:30|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637621740000|2021-11-22 22:55:40|2337|2336.2|2337.1|2336.3|2337.1|2336.3|2337|2336.2|0
1637621750000|2021-11-22 22:55:50|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|0
1637621840000|2021-11-22 22:57:20|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637621850000|2021-11-22 22:57:30|2337.2|2336.4|2337.1|2336.3|2337.2|2336.4|2337.1|2336.3|0
1637621930000|2021-11-22 22:58:50|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|0
1637621940000|2021-11-22 22:59:00|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637621980000|2021-11-22 22:59:40|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|2337.2|2336.4|0
1637621990000|2021-11-22 22:59:50|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|2337.1|2336.3|0
1637622000000|2021-11-22 23:00:00|2337.2|2336.4|2337.4|2337.1|2337.9|2337.5|2337.1|2336.4|38
1637622010000|2021-11-22 23:00:10|2337.6|2337.3|2338.5|2338.2|2338.6|2338.3|2337.6|2337.3|26
1637622020000|2021-11-22 23:00:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1637622030000|2021-11-22 23:00:30|2338.5|2338.2|2338.6|2338.3|2338.7|2338.4|2338.4|2338.1|17
1637622040000|2021-11-22 23:00:40|2338.7|2338.4|2338.4|2338.1|2338.7|2338.4|2338.4|2338.1|9
1637622050000|2021-11-22 23:00:50|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2
1637622060000|2021-11-22 23:01:00|2338.3|2338|2338.5|2338.2|2338.5|2338.2|2338.2|2337.9|22
1637622070000|2021-11-22 23:01:10|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|0
1637622080000|2021-11-22 23:01:20|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|1
1637622090000|2021-11-22 23:01:30|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|1
1637622100000|2021-11-22 23:01:40|2338.7|2338.4|2339|2338.7|2339|2338.7|2338.7|2338.4|10
1637622110000|2021-11-22 23:01:50|2338.9|2338.6|2339|2338.7|2339.1|2338.8|2338.9|2338.6|4
1637622120000|2021-11-22 23:02:00|||||||||2
1637622130000|2021-11-22 23:02:10|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|2
1637622140000|2021-11-22 23:02:20|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|6
1637622150000|2021-11-22 23:02:30|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|5
1637622160000|2021-11-22 23:02:40|2338.9|2338.6|2338.8|2338.5|2339|2338.7|2338.8|2338.5|3
1637622170000|2021-11-22 23:02:50|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.8|2338.5|1
1637622180000|2021-11-22 23:03:00|2338.7|2338.4|2338.8|2338.5|2338.9|2338.6|2338.6|2338.3|8
1637622190000|2021-11-22 23:03:10|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637622200000|2021-11-22 23:03:20|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.5|2338.2|8
1637622210000|2021-11-22 23:03:30|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|1
1637622220000|2021-11-22 23:03:40|2338.8|2338.5|2339|2338.7|2339|2338.7|2338.8|2338.5|3
1637622230000|2021-11-22 23:03:50|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|12
1637622240000|2021-11-22 23:04:00|||||||||7
1637622250000|2021-11-22 23:04:10|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|10
1637622260000|2021-11-22 23:04:20|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|2
1637622270000|2021-11-22 23:04:30|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1637622280000|2021-11-22 23:04:40|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339|2338.7|9
1637622290000|2021-11-22 23:04:50|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|0
1637622300000|2021-11-22 23:05:00|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|6
1637622310000|2021-11-22 23:05:10|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|9
1637622330000|2021-11-22 23:05:30|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|6
1637622340000|2021-11-22 23:05:40|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|3
1637622350000|2021-11-22 23:05:50|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|2
1637622360000|2021-11-22 23:06:00|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|3
1637622370000|2021-11-22 23:06:10|||||||||4
1637622380000|2021-11-22 23:06:20|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|1
1637622390000|2021-11-22 23:06:30|2339.2|2338.9|2339.5|2339.2|2339.5|2339.2|2339.2|2338.9|24
1637622400000|2021-11-22 23:06:40|2339.6|2339.3|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|1
1637622410000|2021-11-22 23:06:50|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1637622420000|2021-11-22 23:07:00|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|5
1637622460000|2021-11-22 23:07:40|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|3
1637622500000|2021-11-22 23:08:20|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|0
1637622510000|2021-11-22 23:08:30|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2
1637622520000|2021-11-22 23:08:40|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|1
1637622530000|2021-11-22 23:08:50|||||||||4
1637622540000|2021-11-22 23:09:00|||||||||3
1637622560000|2021-11-22 23:09:20|||||||||1
1637622570000|2021-11-22 23:09:30|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|0
1637622580000|2021-11-22 23:09:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|4
1637622590000|2021-11-22 23:09:50|||||||||1
1637622600000|2021-11-22 23:10:00|||||||||1
1637622620000|2021-11-22 23:10:20|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|1
1637622640000|2021-11-22 23:10:40|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|9
1637622650000|2021-11-22 23:10:50|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1637622660000|2021-11-22 23:11:00|||||||||1
1637622670000|2021-11-22 23:11:10|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|12
1637622680000|2021-11-22 23:11:20|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|4
1637622690000|2021-11-22 23:11:30|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|2
1637622720000|2021-11-22 23:12:00|||||||||3
1637622730000|2021-11-22 23:12:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1637622760000|2021-11-22 23:12:40|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|4
1637622770000|2021-11-22 23:12:50|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637622790000|2021-11-22 23:13:10|||||||||2
1637622800000|2021-11-22 23:13:20|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|7
1637622810000|2021-11-22 23:13:30|2339.7|2339.4|2339.5|2339.2|2339.7|2339.4|2339.5|2339.2|2
1637622820000|2021-11-22 23:13:40|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|3
1637622840000|2021-11-22 23:14:00|2339.6|2339.3|2339.4|2339.1|2339.6|2339.3|2339.4|2339.1|6
1637622860000|2021-11-22 23:14:20|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2339.2|2338.9|8
1637622870000|2021-11-22 23:14:30|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|4
1637622910000|2021-11-22 23:15:10|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|0
1637622920000|2021-11-22 23:15:20|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|1
1637622930000|2021-11-22 23:15:30|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|3
1637622960000|2021-11-22 23:16:00|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|6
1637622970000|2021-11-22 23:16:10|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|0
1637622980000|2021-11-22 23:16:20|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637622990000|2021-11-22 23:16:30|||||||||2
1637623000000|2021-11-22 23:16:40|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|0
1637623010000|2021-11-22 23:16:50|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|0
1637623020000|2021-11-22 23:17:00|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|2
1637623030000|2021-11-22 23:17:10|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|0
1637623050000|2021-11-22 23:17:30|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|0
1637623060000|2021-11-22 23:17:40|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|1
1637623090000|2021-11-22 23:18:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637623100000|2021-11-22 23:18:20|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|14
1637623110000|2021-11-22 23:18:30|2339.7|2339.4|2339.3|2339|2339.7|2339.4|2339.3|2339|25
1637623160000|2021-11-22 23:19:20|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2
1637623170000|2021-11-22 23:19:30|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|3
1637623180000|2021-11-22 23:19:40|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|3
1637623190000|2021-11-22 23:19:50|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|0
1637623200000|2021-11-22 23:20:00|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|0
1637623210000|2021-11-22 23:20:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|1
1637623220000|2021-11-22 23:20:20|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|3
1637623230000|2021-11-22 23:20:30|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|0
1637623240000|2021-11-22 23:20:40|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|1
1637623250000|2021-11-22 23:20:50|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|0
1637623260000|2021-11-22 23:21:00|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|0
1637623270000|2021-11-22 23:21:10|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637623280000|2021-11-22 23:21:20|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2
1637623310000|2021-11-22 23:21:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|0
1637623320000|2021-11-22 23:22:00|2338.8|2338.5|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|2
1637623330000|2021-11-22 23:22:10|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|3
1637623340000|2021-11-22 23:22:20|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|1
1637623350000|2021-11-22 23:22:30|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|0
1637623360000|2021-11-22 23:22:40|||||||||1
1637623370000|2021-11-22 23:22:50|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637623380000|2021-11-22 23:23:00|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|1
1637623390000|2021-11-22 23:23:10|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|2
1637623400000|2021-11-22 23:23:20|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|0
1637623420000|2021-11-22 23:23:40|||||||||1
1637623430000|2021-11-22 23:23:50|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|0
1637623440000|2021-11-22 23:24:00|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637623460000|2021-11-22 23:24:20|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|2
1637623470000|2021-11-22 23:24:30|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|0
1637623480000|2021-11-22 23:24:40|2339.3|2339|2339.3|2339|2339.4|2339.1|2339.3|2339|0
1637623500000|2021-11-22 23:25:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2
1637623520000|2021-11-22 23:25:20|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|16
1637623530000|2021-11-22 23:25:30|||||||||1
1637623550000|2021-11-22 23:25:50|2339.1|2338.8|2338.9|2338.6|2339.1|2338.8|2338.9|2338.6|1
1637623560000|2021-11-22 23:26:00|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2
1637623570000|2021-11-22 23:26:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|0
1637623580000|2021-11-22 23:26:20|||||||||1
1637623600000|2021-11-22 23:26:40|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|3
1637623630000|2021-11-22 23:27:10|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|1
1637623640000|2021-11-22 23:27:20|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1637623660000|2021-11-22 23:27:40|||||||||1
1637623670000|2021-11-22 23:27:50|2339.4|2339.1|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|4
1637623680000|2021-11-22 23:28:00|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|1
1637623700000|2021-11-22 23:28:20|||||||||1
1637623710000|2021-11-22 23:28:30|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637623720000|2021-11-22 23:28:40|2339.3|2339|2339.1|2338.8|2339.3|2339|2339.1|2338.8|0
1637623730000|2021-11-22 23:28:50|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|1
1637623740000|2021-11-22 23:29:00|||||||||1
1637623760000|2021-11-22 23:29:20|||||||||2
1637623780000|2021-11-22 23:29:40|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|0
1637623790000|2021-11-22 23:29:50|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|0
1637623800000|2021-11-22 23:30:00|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|2
1637623820000|2021-11-22 23:30:20|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1637623840000|2021-11-22 23:30:40|||||||||1
1637623860000|2021-11-22 23:31:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|0
1637623870000|2021-11-22 23:31:10|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|3
1637623880000|2021-11-22 23:31:20|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|1
1637623900000|2021-11-22 23:31:40|2339.6|2339.3|2339.4|2339.1|2339.6|2339.3|2339.4|2339.1|11
1637623910000|2021-11-22 23:31:50|||||||||3
1637623930000|2021-11-22 23:32:10|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|1
1637623940000|2021-11-22 23:32:20|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|3
1637623950000|2021-11-22 23:32:30|2338.9|2338.6|2338.6|2338.3|2338.9|2338.6|2338.6|2338.3|3
1637623960000|2021-11-22 23:32:40|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2
1637623970000|2021-11-22 23:32:50|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|2
1637623980000|2021-11-22 23:33:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|3
1637623990000|2021-11-22 23:33:10|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|0
1637624000000|2021-11-22 23:33:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|4
1637624010000|2021-11-22 23:33:30|2338.5|2338.2|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|10
1637624020000|2021-11-22 23:33:40|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|14
1637624030000|2021-11-22 23:33:50|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|0
1637624040000|2021-11-22 23:34:00|||||||||1
1637624050000|2021-11-22 23:34:10|||||||||1
1637624060000|2021-11-22 23:34:20|2339|2338.7|2338.7|2338.4|2339|2338.7|2338.7|2338.4|11
1637624070000|2021-11-22 23:34:30|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|0
1637624090000|2021-11-22 23:34:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2
1637624100000|2021-11-22 23:35:00|2339|2338.7|2338.9|2338.6|2339|2338.7|2338.9|2338.6|0
1637624110000|2021-11-22 23:35:10|2339|2338.7|2339|2338.7|2339|2338.7|2338.9|2338.6|2
1637624120000|2021-11-22 23:35:20|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|1
1637624130000|2021-11-22 23:35:30|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637624140000|2021-11-22 23:35:40|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|0
1637624150000|2021-11-22 23:35:50|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|0
1637624160000|2021-11-22 23:36:00|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|3
1637624170000|2021-11-22 23:36:10|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|0
1637624190000|2021-11-22 23:36:30|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|3
1637624200000|2021-11-22 23:36:40|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|1
1637624220000|2021-11-22 23:37:00|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|0
1637624230000|2021-11-22 23:37:10|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1637624240000|2021-11-22 23:37:20|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|3
1637624250000|2021-11-22 23:37:30|||||||||7
1637624270000|2021-11-22 23:37:50|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1637624280000|2021-11-22 23:38:00|||||||||1
1637624290000|2021-11-22 23:38:10|||||||||1
1637624310000|2021-11-22 23:38:30|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|0
1637624320000|2021-11-22 23:38:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|5
1637624340000|2021-11-22 23:39:00|||||||||2
1637624350000|2021-11-22 23:39:10|||||||||1
1637624370000|2021-11-22 23:39:30|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|6
1637624390000|2021-11-22 23:39:50|2339.7|2339.4|2339.5|2339.2|2339.7|2339.4|2339.5|2339.2|6
1637624400000|2021-11-22 23:40:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|0
1637624410000|2021-11-22 23:40:10|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|1
1637624420000|2021-11-22 23:40:20|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1637624430000|2021-11-22 23:40:30|||||||||5
1637624450000|2021-11-22 23:40:50|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|6
1637624460000|2021-11-22 23:41:00|2339.8|2339.5|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|1
1637624470000|2021-11-22 23:41:10|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637624500000|2021-11-22 23:41:40|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|1
1637624520000|2021-11-22 23:42:00|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|9
1637624530000|2021-11-22 23:42:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1637624540000|2021-11-22 23:42:20|||||||||1
1637624550000|2021-11-22 23:42:30|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637624560000|2021-11-22 23:42:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637624590000|2021-11-22 23:43:10|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|9
1637624610000|2021-11-22 23:43:30|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|2
1637624640000|2021-11-22 23:44:00|||||||||2
1637624660000|2021-11-22 23:44:20|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|6
1637624670000|2021-11-22 23:44:30|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|6
1637624680000|2021-11-22 23:44:40|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|0
1637624690000|2021-11-22 23:44:50|||||||||8
1637624700000|2021-11-22 23:45:00|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637624710000|2021-11-22 23:45:10|||||||||2
1637624720000|2021-11-22 23:45:20|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637624730000|2021-11-22 23:45:30|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|0
1637624740000|2021-11-22 23:45:40|2338.8|2338.5|2338.5|2338.2|2338.8|2338.5|2338.5|2338.2|0
1637624750000|2021-11-22 23:45:50|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|0
1637624790000|2021-11-22 23:46:30|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|0
1637624800000|2021-11-22 23:46:40|2338.6|2338.3|2338.8|2338.5|2338.8|2338.5|2338.6|2338.3|1
1637624810000|2021-11-22 23:46:50|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637624850000|2021-11-22 23:47:30|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2
1637624860000|2021-11-22 23:47:40|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2
1637624880000|2021-11-22 23:48:00|||||||||5
1637624900000|2021-11-22 23:48:20|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|0
1637624910000|2021-11-22 23:48:30|2338.6|2338.3|2338.5|2338.2|2338.7|2338.4|2338.5|2338.2|7
1637624920000|2021-11-22 23:48:40|2338.4|2338.1|2338.3|2338|2338.6|2338.3|2338.3|2338|10
1637624930000|2021-11-22 23:48:50|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|10
1637624940000|2021-11-22 23:49:00|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|3
1637624950000|2021-11-22 23:49:10|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|2
1637624960000|2021-11-22 23:49:20|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1637624970000|2021-11-22 23:49:30|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|0
1637625000000|2021-11-22 23:50:00|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.3|2338|1
1637625010000|2021-11-22 23:50:10|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1637625020000|2021-11-22 23:50:20|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|10
1637625030000|2021-11-22 23:50:30|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|0
1637625070000|2021-11-22 23:51:10|||||||||1
1637625080000|2021-11-22 23:51:20|2339|2338.7|2339|2338.7|2339.1|2338.8|2339|2338.7|5
1637625110000|2021-11-22 23:51:50|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|2
1637625120000|2021-11-22 23:52:00|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|1
1637625130000|2021-11-22 23:52:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|0
1637625170000|2021-11-22 23:52:50|||||||||1
1637625180000|2021-11-22 23:53:00|||||||||1
1637625190000|2021-11-22 23:53:10|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|0
1637625200000|2021-11-22 23:53:20|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|0
1637625210000|2021-11-22 23:53:30|2339.1|2338.8|2339.4|2339.1|2339.4|2339.1|2339.1|2338.8|3
1637625220000|2021-11-22 23:53:40|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|2
1637625230000|2021-11-22 23:53:50|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|0
1637625240000|2021-11-22 23:54:00|2339.3|2339|2339.3|2339|2339.3|2339|2339.2|2338.9|3
1637625250000|2021-11-22 23:54:10|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|2
1637625270000|2021-11-22 23:54:30|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|0
1637625280000|2021-11-22 23:54:40|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1637625290000|2021-11-22 23:54:50|||||||||1
1637625300000|2021-11-22 23:55:00|||||||||1
1637625320000|2021-11-22 23:55:20|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2
1637625350000|2021-11-22 23:55:50|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|0
1637625360000|2021-11-22 23:56:00|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|3
1637625400000|2021-11-22 23:56:40|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|0
1637625420000|2021-11-22 23:57:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|1
1637625530000|2021-11-22 23:58:50|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|2
1637625540000|2021-11-22 23:59:00|||||||||1
1637625560000|2021-11-22 23:59:20|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|0
1637625600000|2021-11-23 00:00:00|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1637625610000|2021-11-23 00:00:10|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637625630000|2021-11-23 00:00:30|||||||||1
1637625650000|2021-11-23 00:00:50|||||||||1
1637625660000|2021-11-23 00:01:00|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|12
1637625670000|2021-11-23 00:01:10|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|11
1637625680000|2021-11-23 00:01:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|2
1637625690000|2021-11-23 00:01:30|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|0
1637625700000|2021-11-23 00:01:40|2338.5|2338.2|2338.2|2337.9|2338.5|2338.2|2338.2|2337.9|3
1637625710000|2021-11-23 00:01:50|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2337.9|2337.6|5
1637625720000|2021-11-23 00:02:00|2338.1|2337.8|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|3
1637625730000|2021-11-23 00:02:10|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.5|2337.2|3
1637625740000|2021-11-23 00:02:20|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|1
1637625750000|2021-11-23 00:02:30|2337.7|2337.4|2337.5|2337.2|2337.8|2337.5|2337.5|2337.2|9
1637625760000|2021-11-23 00:02:40|2337.4|2337.1|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|3
1637625770000|2021-11-23 00:02:50|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|1
1637625780000|2021-11-23 00:03:00|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|10
1637625790000|2021-11-23 00:03:10|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.7|2337.4|6
1637625800000|2021-11-23 00:03:20|2338.1|2337.8|2338.2|2337.9|2338.3|2338|2338|2337.7|3
1637625810000|2021-11-23 00:03:30|2338.1|2337.8|2338.3|2338|2338.3|2338|2338.1|2337.8|1
1637625820000|2021-11-23 00:03:40|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|3
1637625830000|2021-11-23 00:03:50|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|0
1637625840000|2021-11-23 00:04:00|2338.4|2338.1|2338.7|2338.4|2338.7|2338.4|2338.4|2338.1|1
1637625850000|2021-11-23 00:04:10|2338.8|2338.5|2338.7|2338.4|2338.9|2338.6|2338.6|2338.3|1
1637625860000|2021-11-23 00:04:20|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1637625890000|2021-11-23 00:04:50|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|0
1637625900000|2021-11-23 00:05:00|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.2|2337.9|4
1637625910000|2021-11-23 00:05:10|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2338|2337.7|4
1637625920000|2021-11-23 00:05:20|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|0
1637625930000|2021-11-23 00:05:30|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|1
1637625940000|2021-11-23 00:05:40|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.9|2337.6|3
1637625950000|2021-11-23 00:05:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1637625960000|2021-11-23 00:06:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637625980000|2021-11-23 00:06:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|0
1637626000000|2021-11-23 00:06:40|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|0
1637626010000|2021-11-23 00:06:50|2338|2337.7|2337.7|2337.4|2338|2337.7|2337.7|2337.4|5
1637626030000|2021-11-23 00:07:10|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|3
1637626040000|2021-11-23 00:07:20|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|6
1637626050000|2021-11-23 00:07:30|2337.1|2336.8|2337.3|2337|2337.3|2337|2337|2336.7|3
1637626060000|2021-11-23 00:07:40|2337.4|2337.1|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|2
1637626070000|2021-11-23 00:07:50|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|1
1637626080000|2021-11-23 00:08:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637626090000|2021-11-23 00:08:10|2337.5|2337.2|2337.9|2337.6|2337.9|2337.6|2337.5|2337.2|4
1637626110000|2021-11-23 00:08:30|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|1
1637626120000|2021-11-23 00:08:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1637626130000|2021-11-23 00:08:50|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|1
1637626140000|2021-11-23 00:09:00|2337.7|2337.4|2337.9|2337.6|2337.9|2337.6|2337.7|2337.4|11
1637626150000|2021-11-23 00:09:10|2337.8|2337.5|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|1
1637626180000|2021-11-23 00:09:40|2338|2337.7|2338.1|2337.8|2338.2|2337.9|2338|2337.7|2
1637626190000|2021-11-23 00:09:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|0
1637626200000|2021-11-23 00:10:00|2338.1|2337.8|2338.5|2338.2|2338.5|2338.2|2338.1|2337.8|6
1637626210000|2021-11-23 00:10:10|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637626220000|2021-11-23 00:10:20|2338.8|2338.5|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|3
1637626230000|2021-11-23 00:10:30|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|7
1637626250000|2021-11-23 00:10:50|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1637626270000|2021-11-23 00:11:10|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|1
1637626280000|2021-11-23 00:11:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|0
1637626290000|2021-11-23 00:11:30|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1637626300000|2021-11-23 00:11:40|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|1
1637626310000|2021-11-23 00:11:50|2338.6|2338.3|2338.8|2338.5|2338.9|2338.6|2338.6|2338.3|2
1637626320000|2021-11-23 00:12:00|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|0
1637626330000|2021-11-23 00:12:10|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|0
1637626340000|2021-11-23 00:12:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|1
1637626350000|2021-11-23 00:12:30|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|0
1637626390000|2021-11-23 00:13:10|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|0
1637626400000|2021-11-23 00:13:20|2338.6|2338.3|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|3
1637626410000|2021-11-23 00:13:30|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2
1637626430000|2021-11-23 00:13:50|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2
1637626480000|2021-11-23 00:14:40|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2
1637626500000|2021-11-23 00:15:00|2338.3|2338|2338.1|2337.8|2338.3|2338|2338|2337.7|17
1637626510000|2021-11-23 00:15:10|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2338|2337.7|17
1637626520000|2021-11-23 00:15:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1637626530000|2021-11-23 00:15:30|2338.3|2338|2338.1|2337.8|2338.3|2338|2338.1|2337.8|7
1637626540000|2021-11-23 00:15:40|||||||||3
1637626550000|2021-11-23 00:15:50|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|0
1637626560000|2021-11-23 00:16:00|2338.1|2337.8|2338.7|2338.4|2338.8|2338.5|2338.1|2337.8|11
1637626570000|2021-11-23 00:16:10|2338.6|2338.3|2339.1|2338.8|2339.4|2339.1|2338.6|2338.3|16
1637626580000|2021-11-23 00:16:20|2339.2|2338.9|2338.8|2338.5|2339.2|2338.9|2338.8|2338.5|3
1637626600000|2021-11-23 00:16:40|2338.7|2338.4|2338.6|2338.3|2338.8|2338.5|2338.5|2338.2|9
1637626610000|2021-11-23 00:16:50|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|0
1637626620000|2021-11-23 00:17:00|2338.3|2338|2338.6|2338.3|2338.6|2338.3|2338.3|2338|3
1637626630000|2021-11-23 00:17:10|2338.5|2338.2|2338.3|2338|2338.6|2338.3|2338.3|2338|2
1637626640000|2021-11-23 00:17:20|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.9|2337.6|3
1637626650000|2021-11-23 00:17:30|2338|2337.7|2338.2|2337.9|2338.3|2338|2338|2337.7|5
1637626660000|2021-11-23 00:17:40|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.1|2337.8|4
1637626670000|2021-11-23 00:17:50|2338.8|2338.5|2339.2|2338.9|2339.2|2338.9|2338.8|2338.5|6
1637626680000|2021-11-23 00:18:00|2339.1|2338.8|2338.9|2338.6|2339.3|2339|2338.9|2338.6|3
1637626690000|2021-11-23 00:18:10|2339|2338.7|2338.9|2338.6|2339|2338.7|2338.9|2338.6|0
1637626700000|2021-11-23 00:18:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.5|2338.2|2
1637626710000|2021-11-23 00:18:30|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637626720000|2021-11-23 00:18:40|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|0
1637626730000|2021-11-23 00:18:50|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|0
1637626740000|2021-11-23 00:19:00|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|4
1637626750000|2021-11-23 00:19:10|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|5
1637626760000|2021-11-23 00:19:20|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637626790000|2021-11-23 00:19:50|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|1
1637626800000|2021-11-23 00:20:00|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|2
1637626810000|2021-11-23 00:20:10|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|4
1637626820000|2021-11-23 00:20:20|2339|2338.7|2338.5|2338.2|2339|2338.7|2338.5|2338.2|11
1637626830000|2021-11-23 00:20:30|||||||||1
1637626840000|2021-11-23 00:20:40|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|7
1637626850000|2021-11-23 00:20:50|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|7
1637626860000|2021-11-23 00:21:00|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|2
1637626870000|2021-11-23 00:21:10|||||||||1
1637626880000|2021-11-23 00:21:20|2338.9|2338.6|2338.8|2338.5|2339|2338.7|2338.7|2338.4|6
1637626890000|2021-11-23 00:21:30|2338.6|2338.3|2338.8|2338.5|2338.8|2338.5|2338.6|2338.3|1
1637626900000|2021-11-23 00:21:40|2338.9|2338.6|2338.7|2338.4|2339.3|2339|2338.7|2338.4|15
1637626910000|2021-11-23 00:21:50|2338.8|2338.5|2338.6|2338.3|2338.8|2338.5|2338.6|2338.3|3
1637626920000|2021-11-23 00:22:00|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|3
1637626930000|2021-11-23 00:22:10|||||||||1
1637626940000|2021-11-23 00:22:20|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|4
1637626950000|2021-11-23 00:22:30|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|0
1637626960000|2021-11-23 00:22:40|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|0
1637626980000|2021-11-23 00:23:00|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1637627020000|2021-11-23 00:23:40|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2
1637627030000|2021-11-23 00:23:50|2338.7|2338.4|2339|2338.7|2339.1|2338.8|2338.7|2338.4|6
1637627040000|2021-11-23 00:24:00|2338.9|2338.6|2338.8|2338.5|2339|2338.7|2338.8|2338.5|13
1637627050000|2021-11-23 00:24:10|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|2
1637627060000|2021-11-23 00:24:20|||||||||1
1637627070000|2021-11-23 00:24:30|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.6|2338.3|11
1637627100000|2021-11-23 00:25:00|2339.1|2338.8|2339|2338.7|2339.2|2338.9|2339|2338.7|3
1637627110000|2021-11-23 00:25:10|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637627130000|2021-11-23 00:25:30|2339.3|2339|2339|2338.7|2339.3|2339|2339|2338.7|7
1637627140000|2021-11-23 00:25:40|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|2
1637627150000|2021-11-23 00:25:50|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|2
1637627160000|2021-11-23 00:26:00|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637627180000|2021-11-23 00:26:20|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.8|2338.5|4
1637627200000|2021-11-23 00:26:40|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|2
1637627210000|2021-11-23 00:26:50|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339|2338.7|4
1637627220000|2021-11-23 00:27:00|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|1
1637627230000|2021-11-23 00:27:10|||||||||1
1637627240000|2021-11-23 00:27:20|2339.1|2338.8|2339.2|2338.9|2339.3|2339|2339.1|2338.8|8
1637627260000|2021-11-23 00:27:40|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|2
1637627270000|2021-11-23 00:27:50|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1637627280000|2021-11-23 00:28:00|2339.4|2339.1|2339.7|2339.4|2339.8|2339.5|2339.4|2339.1|25
1637627290000|2021-11-23 00:28:10|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|2
1637627300000|2021-11-23 00:28:20|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2
1637627320000|2021-11-23 00:28:40|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|9
1637627330000|2021-11-23 00:28:50|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.6|2339.3|3
1637627340000|2021-11-23 00:29:00|2339.6|2339.3|2339.8|2339.5|2339.9|2339.6|2339.5|2339.2|7
1637627350000|2021-11-23 00:29:10|||||||||1
1637627360000|2021-11-23 00:29:20|2339.7|2339.4|2340|2339.7|2340.1|2339.8|2339.6|2339.3|22
1637627370000|2021-11-23 00:29:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340|2339.7|12
1637627380000|2021-11-23 00:29:40|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637627390000|2021-11-23 00:29:50|2340|2339.7|2340.1|2339.8|2340.2|2339.9|2340|2339.7|3
1637627400000|2021-11-23 00:30:00|2340.2|2339.9|2339.9|2339.6|2340.2|2339.9|2339.9|2339.6|7
1637627410000|2021-11-23 00:30:10|2340|2339.7|2340|2339.7|2340.1|2339.8|2340|2339.7|1
1637627420000|2021-11-23 00:30:20|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|1
1637627440000|2021-11-23 00:30:40|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|8
1637627450000|2021-11-23 00:30:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|3
1637627470000|2021-11-23 00:31:10|2339.7|2339.4|2339.5|2339.2|2339.7|2339.4|2339.5|2339.2|5
1637627480000|2021-11-23 00:31:20|2339.6|2339.3|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|10
1637627500000|2021-11-23 00:31:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|10
1637627510000|2021-11-23 00:31:50|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|3
1637627520000|2021-11-23 00:32:00|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|4
1637627540000|2021-11-23 00:32:20|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.5|2339.2|10
1637627550000|2021-11-23 00:32:30|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|4
1637627560000|2021-11-23 00:32:40|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|3
1637627570000|2021-11-23 00:32:50|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|1
1637627580000|2021-11-23 00:33:00|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|3
1637627590000|2021-11-23 00:33:10|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|1
1637627600000|2021-11-23 00:33:20|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2
1637627610000|2021-11-23 00:33:30|2339|2338.7|2338.6|2338.3|2339|2338.7|2338.4|2338.1|10
1637627620000|2021-11-23 00:33:40|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|7
1637627630000|2021-11-23 00:33:50|2338.5|2338.2|2338.6|2338.3|2338.7|2338.4|2338.5|2338.2|3
1637627640000|2021-11-23 00:34:00|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|3
1637627650000|2021-11-23 00:34:10|||||||||1
1637627660000|2021-11-23 00:34:20|2338.7|2338.4|2338.8|2338.5|2338.9|2338.6|2338.7|2338.4|2
1637627670000|2021-11-23 00:34:30|2338.7|2338.4|2338.6|2338.3|2338.8|2338.5|2338.6|2338.3|2
1637627680000|2021-11-23 00:34:40|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|3
1637627690000|2021-11-23 00:34:50|2338.6|2338.3|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|1
1637627700000|2021-11-23 00:35:00|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|3
1637627710000|2021-11-23 00:35:10|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|0
1637627720000|2021-11-23 00:35:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|7
1637627730000|2021-11-23 00:35:30|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2
1637627740000|2021-11-23 00:35:40|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2
1637627760000|2021-11-23 00:36:00|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2
1637627770000|2021-11-23 00:36:10|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|1
1637627780000|2021-11-23 00:36:20|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|3
1637627790000|2021-11-23 00:36:30|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|4
1637627800000|2021-11-23 00:36:40|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|0
1637627810000|2021-11-23 00:36:50|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.4|2338.1|1
1637627840000|2021-11-23 00:37:20|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|2
1637627850000|2021-11-23 00:37:30|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2338.2|2337.9|4
1637627860000|2021-11-23 00:37:40|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637627870000|2021-11-23 00:37:50|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2
1637627880000|2021-11-23 00:38:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.1|2337.8|5
1637627890000|2021-11-23 00:38:10|2338.4|2338.1|2338.1|2337.8|2338.4|2338.1|2338.1|2337.8|9
1637627900000|2021-11-23 00:38:20|||||||||3
1637627910000|2021-11-23 00:38:30|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|7
1637627920000|2021-11-23 00:38:40|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338|2337.7|13
1637627930000|2021-11-23 00:38:50|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|2
1637627940000|2021-11-23 00:39:00|2338.2|2337.9|2338.1|2337.8|2338.3|2338|2338.1|2337.8|4
1637627950000|2021-11-23 00:39:10|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2338|2337.7|3
1637627970000|2021-11-23 00:39:30|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|0
1637627980000|2021-11-23 00:39:40|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.7|2337.4|2
1637627990000|2021-11-23 00:39:50|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|1
1637628000000|2021-11-23 00:40:00|2337.9|2337.6|2338.2|2337.9|2338.2|2337.9|2337.9|2337.6|1
1637628020000|2021-11-23 00:40:20|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|2
1637628030000|2021-11-23 00:40:30|2338.1|2337.8|2338.2|2337.9|2338.3|2338|2338|2337.7|1
1637628040000|2021-11-23 00:40:40|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.3|2338|4
1637628050000|2021-11-23 00:40:50|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|1
1637628060000|2021-11-23 00:41:00|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|0
1637628070000|2021-11-23 00:41:10|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|3
1637628080000|2021-11-23 00:41:20|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1637628090000|2021-11-23 00:41:30|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637628100000|2021-11-23 00:41:40|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637628110000|2021-11-23 00:41:50|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|0
1637628120000|2021-11-23 00:42:00|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.4|2338.1|0
1637628130000|2021-11-23 00:42:10|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637628140000|2021-11-23 00:42:20|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|0
1637628150000|2021-11-23 00:42:30|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637628160000|2021-11-23 00:42:40|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637628170000|2021-11-23 00:42:50|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637628180000|2021-11-23 00:43:00|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|1
1637628190000|2021-11-23 00:43:10|||||||||4
1637628200000|2021-11-23 00:43:20|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|1
1637628240000|2021-11-23 00:44:00|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|1
1637628250000|2021-11-23 00:44:10|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|1
1637628260000|2021-11-23 00:44:20|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637628270000|2021-11-23 00:44:30|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2
1637628280000|2021-11-23 00:44:40|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637628300000|2021-11-23 00:45:00|2338.8|2338.5|2338.5|2338.2|2338.8|2338.5|2338.5|2338.2|6
1637628310000|2021-11-23 00:45:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|0
1637628320000|2021-11-23 00:45:20|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1637628330000|2021-11-23 00:45:30|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|3
1637628340000|2021-11-23 00:45:40|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|0
1637628350000|2021-11-23 00:45:50|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|1
1637628360000|2021-11-23 00:46:00|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.1|2337.8|2
1637628370000|2021-11-23 00:46:10|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|6
1637628380000|2021-11-23 00:46:20|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|0
1637628390000|2021-11-23 00:46:30|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|10
1637628400000|2021-11-23 00:46:40|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637628410000|2021-11-23 00:46:50|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|0
1637628420000|2021-11-23 00:47:00|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637628430000|2021-11-23 00:47:10|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|0
1637628440000|2021-11-23 00:47:20|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|0
1637628450000|2021-11-23 00:47:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|3
1637628460000|2021-11-23 00:47:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|0
1637628470000|2021-11-23 00:47:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1637628480000|2021-11-23 00:48:00|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1637628500000|2021-11-23 00:48:20|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1637628510000|2021-11-23 00:48:30|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.8|2337.5|9
1637628530000|2021-11-23 00:48:50|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|0
1637628540000|2021-11-23 00:49:00|2337.8|2337.5|2338|2337.7|2338|2337.7|2337.8|2337.5|3
1637628550000|2021-11-23 00:49:10|2337.9|2337.6|2338.2|2337.9|2338.2|2337.9|2337.9|2337.6|2
1637628560000|2021-11-23 00:49:20|||||||||1
1637628570000|2021-11-23 00:49:30|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2337.9|2337.6|7
1637628580000|2021-11-23 00:49:40|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|0
1637628590000|2021-11-23 00:49:50|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|1
1637628600000|2021-11-23 00:50:00|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|2
1637628610000|2021-11-23 00:50:10|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|2
1637628620000|2021-11-23 00:50:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1637628640000|2021-11-23 00:50:40|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637628650000|2021-11-23 00:50:50|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|3
1637628660000|2021-11-23 00:51:00|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|0
1637628670000|2021-11-23 00:51:10|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637628690000|2021-11-23 00:51:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|5
1637628700000|2021-11-23 00:51:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637628710000|2021-11-23 00:51:50|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2337|2336.7|24
1637628730000|2021-11-23 00:52:10|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637628740000|2021-11-23 00:52:20|2337|2336.7|2337.3|2337|2337.3|2337|2337|2336.7|7
1637628750000|2021-11-23 00:52:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2
1637628760000|2021-11-23 00:52:40|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637628770000|2021-11-23 00:52:50|2337.3|2337|2337.4|2337.1|2337.5|2337.2|2337.3|2337|1
1637628790000|2021-11-23 00:53:10|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|1
1637628800000|2021-11-23 00:53:20|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|2
1637628810000|2021-11-23 00:53:30|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637628820000|2021-11-23 00:53:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637628840000|2021-11-23 00:54:00|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|1
1637628870000|2021-11-23 00:54:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|4
1637628880000|2021-11-23 00:54:40|2337.3|2337|2337|2336.7|2337.3|2337|2337|2336.7|2
1637628890000|2021-11-23 00:54:50|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637628900000|2021-11-23 00:55:00|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|1
1637628910000|2021-11-23 00:55:10|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637628920000|2021-11-23 00:55:20|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|1
1637628930000|2021-11-23 00:55:30|2337.5|2337.2|2337.2|2336.9|2337.5|2337.2|2337.2|2336.9|2
1637628940000|2021-11-23 00:55:40|2337.1|2336.8|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|2
1637628960000|2021-11-23 00:56:00|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|2
1637628970000|2021-11-23 00:56:10|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|1
1637628980000|2021-11-23 00:56:20|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|2
1637628990000|2021-11-23 00:56:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637629000000|2021-11-23 00:56:40|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|4
1637629010000|2021-11-23 00:56:50|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|5
1637629020000|2021-11-23 00:57:00|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2336.9|2336.6|19
1637629030000|2021-11-23 00:57:10|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.9|2336.6|1
1637629040000|2021-11-23 00:57:20|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|12
1637629070000|2021-11-23 00:57:50|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|5
1637629090000|2021-11-23 00:58:10|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|5
1637629100000|2021-11-23 00:58:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|4
1637629110000|2021-11-23 00:58:30|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|0
1637629120000|2021-11-23 00:58:40|2337|2336.7|2337.1|2336.8|2337.2|2336.9|2337|2336.7|3
1637629130000|2021-11-23 00:58:50|2337|2336.7|2337|2336.7|2337.1|2336.8|2337|2336.7|1
1637629140000|2021-11-23 00:59:00|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637629150000|2021-11-23 00:59:10|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2
1637629160000|2021-11-23 00:59:20|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637629170000|2021-11-23 00:59:30|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.9|2336.6|5
1637629180000|2021-11-23 00:59:40|2337|2336.7|2336.7|2336.4|2337|2336.7|2336.7|2336.4|14
1637629200000|2021-11-23 01:00:00|2337|2336.7|2337.5|2337.2|2337.7|2337.4|2337|2336.7|17
1637629210000|2021-11-23 01:00:10|2337.6|2337.3|2338|2337.7|2338|2337.7|2337.6|2337.3|8
1637629220000|2021-11-23 01:00:20|2337.9|2337.6|2337.8|2337.5|2338|2337.7|2337.8|2337.5|6
1637629230000|2021-11-23 01:00:30|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.3|2337|10
1637629240000|2021-11-23 01:00:40|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|3
1637629250000|2021-11-23 01:00:50|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|4
1637629260000|2021-11-23 01:01:00|2337.5|2337.2|2337.3|2337|2337.5|2337.2|2337.2|2336.9|3
1637629270000|2021-11-23 01:01:10|2337|2336.7|2337|2336.7|2337.1|2336.8|2337|2336.7|2
1637629280000|2021-11-23 01:01:20|||||||||1
1637629290000|2021-11-23 01:01:30|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637629300000|2021-11-23 01:01:40|2337.1|2336.8|2337.2|2336.9|2337.3|2337|2337.1|2336.8|4
1637629320000|2021-11-23 01:02:00|2337.1|2336.8|2337.4|2337.1|2337.4|2337.1|2337.1|2336.8|3
1637629330000|2021-11-23 01:02:10|2337.3|2337|2337.3|2337|2337.3|2337|2337.2|2336.9|0
1637629340000|2021-11-23 01:02:20|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|1
1637629350000|2021-11-23 01:02:30|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637629360000|2021-11-23 01:02:40|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337|2336.7|1
1637629370000|2021-11-23 01:02:50|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637629380000|2021-11-23 01:03:00|2337.1|2336.8|2337.1|2336.8|2337.2|2336.9|2337|2336.7|4
1637629390000|2021-11-23 01:03:10|2337.2|2336.9|2337.2|2336.9|2337.3|2337|2337.2|2336.9|2
1637629400000|2021-11-23 01:03:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1637629410000|2021-11-23 01:03:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2
1637629420000|2021-11-23 01:03:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|6
1637629440000|2021-11-23 01:04:00|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|1
1637629450000|2021-11-23 01:04:10|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637629460000|2021-11-23 01:04:20|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637629470000|2021-11-23 01:04:30|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.1|2336.8|2
1637629480000|2021-11-23 01:04:40|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637629490000|2021-11-23 01:04:50|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637629500000|2021-11-23 01:05:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|0
1637629510000|2021-11-23 01:05:10|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637629520000|2021-11-23 01:05:20|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|3
1637629530000|2021-11-23 01:05:30|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637629540000|2021-11-23 01:05:40|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|0
1637629550000|2021-11-23 01:05:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|0
1637629570000|2021-11-23 01:06:10|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637629580000|2021-11-23 01:06:20|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|1
1637629590000|2021-11-23 01:06:30|2337.8|2337.5|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|0
1637629610000|2021-11-23 01:06:50|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|5
1637629620000|2021-11-23 01:07:00|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637629640000|2021-11-23 01:07:20|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|1
1637629650000|2021-11-23 01:07:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637629660000|2021-11-23 01:07:40|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|0
1637629670000|2021-11-23 01:07:50|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637629680000|2021-11-23 01:08:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|0
1637629690000|2021-11-23 01:08:10|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|1
1637629720000|2021-11-23 01:08:40|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637629730000|2021-11-23 01:08:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637629740000|2021-11-23 01:09:00|2337.5|2337.2|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|5
1637629750000|2021-11-23 01:09:10|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637629760000|2021-11-23 01:09:20|||||||||1
1637629780000|2021-11-23 01:09:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637629790000|2021-11-23 01:09:50|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637629800000|2021-11-23 01:10:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1637629810000|2021-11-23 01:10:10|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637629820000|2021-11-23 01:10:20|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|0
1637629830000|2021-11-23 01:10:30|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|3
1637629840000|2021-11-23 01:10:40|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637629850000|2021-11-23 01:10:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637629860000|2021-11-23 01:11:00|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|0
1637629880000|2021-11-23 01:11:20|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637629890000|2021-11-23 01:11:30|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|0
1637629900000|2021-11-23 01:11:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637629910000|2021-11-23 01:11:50|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637629920000|2021-11-23 01:12:00|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|0
1637629930000|2021-11-23 01:12:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637629940000|2021-11-23 01:12:20|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637629950000|2021-11-23 01:12:30|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|1
1637629960000|2021-11-23 01:12:40|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637629970000|2021-11-23 01:12:50|2337.1|2336.8|2337.2|2336.9|2337.3|2337|2337|2336.7|3
1637629980000|2021-11-23 01:13:00|2337.3|2337|2337.1|2336.8|2337.3|2337|2337.1|2336.8|2
1637630000000|2021-11-23 01:13:20|2337|2336.7|2337|2336.7|2337|2336.7|2336.9|2336.6|1
1637630020000|2021-11-23 01:13:40|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637630040000|2021-11-23 01:14:00|2336.9|2336.6|2335.4|2335.1|2336.9|2336.6|2335.3|2335|76
1637630050000|2021-11-23 01:14:10|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|5
1637630060000|2021-11-23 01:14:20|2335.5|2335.2|2336|2335.7|2336|2335.7|2335.5|2335.2|10
1637630070000|2021-11-23 01:14:30|2336.1|2335.8|2336|2335.7|2336.1|2335.8|2336|2335.7|1
1637630080000|2021-11-23 01:14:40|2335.9|2335.6|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|3
1637630090000|2021-11-23 01:14:50|2335.7|2335.4|2335.3|2335|2335.7|2335.4|2335.3|2335|10
1637630100000|2021-11-23 01:15:00|2335.2|2334.9|2334.8|2334.5|2335.2|2334.9|2334.8|2334.5|12
1637630110000|2021-11-23 01:15:10|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.4|2334.1|30
1637630120000|2021-11-23 01:15:20|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|23
1637630130000|2021-11-23 01:15:30|2334.5|2334.2|2335|2334.7|2335|2334.7|2334.4|2334.1|12
1637630140000|2021-11-23 01:15:40|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|2
1637630150000|2021-11-23 01:15:50|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.4|2334.1|3
1637630160000|2021-11-23 01:16:00|2334.5|2334.2|2334.1|2333.8|2334.5|2334.2|2334|2333.7|0
1637630170000|2021-11-23 01:16:10|2334|2333.7|2334.3|2334|2334.6|2334.3|2334|2333.7|9
1637630180000|2021-11-23 01:16:20|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2333.8|2333.5|8
1637630190000|2021-11-23 01:16:30|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.3|2334|1
1637630200000|2021-11-23 01:16:40|2334.4|2334.1|2334.2|2333.9|2334.6|2334.3|2334.2|2333.9|4
1637630210000|2021-11-23 01:16:50|2334|2333.7|2334.1|2333.8|2334.2|2333.9|2334|2333.7|1
1637630220000|2021-11-23 01:17:00|2334|2333.7|2334.4|2334.1|2334.4|2334.1|2334|2333.7|4
1637630230000|2021-11-23 01:17:10|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.3|2334|4
1637630240000|2021-11-23 01:17:20|2334.6|2334.3|2334.2|2333.9|2334.6|2334.3|2334.1|2333.8|2
1637630250000|2021-11-23 01:17:30|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334|2333.7|5
1637630260000|2021-11-23 01:17:40|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334|2333.7|0
1637630270000|2021-11-23 01:17:50|2334.2|2333.9|2334.1|2333.8|2334.3|2334|2334.1|2333.8|2
1637630280000|2021-11-23 01:18:00|2334|2333.7|2333.9|2333.6|2334.1|2333.8|2333.8|2333.5|9
1637630290000|2021-11-23 01:18:10|2334|2333.7|2334.2|2333.9|2334.3|2334|2334|2333.7|5
1637630300000|2021-11-23 01:18:20|2334.1|2333.8|2334.6|2334.3|2334.6|2334.3|2334.1|2333.8|2
1637630310000|2021-11-23 01:18:30|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|5
1637630320000|2021-11-23 01:18:40|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|2
1637630330000|2021-11-23 01:18:50|2334.8|2334.5|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|3
1637630340000|2021-11-23 01:19:00|2334.4|2334.1|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|1
1637630350000|2021-11-23 01:19:10|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637630360000|2021-11-23 01:19:20|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637630370000|2021-11-23 01:19:30|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637630380000|2021-11-23 01:19:40|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|0
1637630390000|2021-11-23 01:19:50|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.5|2334.2|0
1637630400000|2021-11-23 01:20:00|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|0
1637630410000|2021-11-23 01:20:10|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|1
1637630430000|2021-11-23 01:20:30|2334.3|2334|2334|2333.7|2334.3|2334|2334|2333.7|2
1637630440000|2021-11-23 01:20:40|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|0
1637630450000|2021-11-23 01:20:50|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|0
1637630460000|2021-11-23 01:21:00|2333.9|2333.6|2333.9|2333.6|2334|2333.7|2333.9|2333.6|0
1637630470000|2021-11-23 01:21:10|2334|2333.7|2334|2333.7|2334|2333.7|2333.9|2333.6|0
1637630480000|2021-11-23 01:21:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334|2333.7|0
1637630490000|2021-11-23 01:21:30|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|0
1637630500000|2021-11-23 01:21:40|2334.1|2333.8|2334.5|2334.2|2334.6|2334.3|2334.1|2333.8|1
1637630510000|2021-11-23 01:21:50|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|0
1637630520000|2021-11-23 01:22:00|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|2
1637630530000|2021-11-23 01:22:10|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|5
1637630540000|2021-11-23 01:22:20|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|3
1637630550000|2021-11-23 01:22:30|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|0
1637630560000|2021-11-23 01:22:40|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.3|2334|1
1637630570000|2021-11-23 01:22:50|2334.4|2334.1|2334.3|2334|2334.5|2334.2|2334.3|2334|1
1637630580000|2021-11-23 01:23:00|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|0
1637630590000|2021-11-23 01:23:10|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|0
1637630600000|2021-11-23 01:23:20|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|1
1637630610000|2021-11-23 01:23:30|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1637630620000|2021-11-23 01:23:40|2333.8|2333.5|2333.8|2333.5|2333.9|2333.6|2333.8|2333.5|0
1637630630000|2021-11-23 01:23:50|2333.9|2333.6|2333.6|2333.3|2333.9|2333.6|2333.5|2333.2|6
1637630640000|2021-11-23 01:24:00|2333.5|2333.2|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|2
1637630650000|2021-11-23 01:24:10|2333.9|2333.6|2334|2333.7|2334.1|2333.8|2333.9|2333.6|0
1637630660000|2021-11-23 01:24:20|2333.9|2333.6|2333.8|2333.5|2334|2333.7|2333.8|2333.5|5
1637630670000|2021-11-23 01:24:30|2333.7|2333.4|2333.8|2333.5|2333.8|2333.5|2333.7|2333.4|1
1637630680000|2021-11-23 01:24:40|||||||||1
1637630700000|2021-11-23 01:25:00|2333.7|2333.4|2333.8|2333.5|2333.9|2333.6|2333.7|2333.4|2
1637630710000|2021-11-23 01:25:10|2333.9|2333.6|2334.2|2333.9|2334.2|2333.9|2333.9|2333.6|9
1637630720000|2021-11-23 01:25:20|2334.3|2334|2334.2|2333.9|2334.3|2334|2334|2333.7|2
1637630730000|2021-11-23 01:25:30|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1637630740000|2021-11-23 01:25:40|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|3
1637630750000|2021-11-23 01:25:50|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|5
1637630760000|2021-11-23 01:26:00|2334.5|2334.2|2334.3|2334|2334.6|2334.3|2334.3|2334|2
1637630770000|2021-11-23 01:26:10|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.3|2334|1
1637630780000|2021-11-23 01:26:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|1
1637630790000|2021-11-23 01:26:30|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637630800000|2021-11-23 01:26:40|2334.6|2334.3|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|5
1637630810000|2021-11-23 01:26:50|2334.4|2334.1|2334.2|2333.9|2334.5|2334.2|2334.2|2333.9|8
1637630820000|2021-11-23 01:27:00|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334|2333.7|3
1637630830000|2021-11-23 01:27:10|2334.3|2334|2334|2333.7|2334.3|2334|2334|2333.7|2
1637630840000|2021-11-23 01:27:20|2334.1|2333.8|2334.3|2334|2334.3|2334|2334|2333.7|3
1637630850000|2021-11-23 01:27:30|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|0
1637630860000|2021-11-23 01:27:40|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|0
1637630870000|2021-11-23 01:27:50|2333.9|2333.6|2333.9|2333.6|2334|2333.7|2333.9|2333.6|0
1637630880000|2021-11-23 01:28:00|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.8|2333.5|0
1637630890000|2021-11-23 01:28:10|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|0
1637630900000|2021-11-23 01:28:20|2333.9|2333.6|2333.9|2333.6|2334|2333.7|2333.8|2333.5|0
1637630910000|2021-11-23 01:28:30|2333.8|2333.5|2333.9|2333.6|2333.9|2333.6|2333.8|2333.5|0
1637630920000|2021-11-23 01:28:40|2334|2333.7|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|7
1637630930000|2021-11-23 01:28:50|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|0
1637630940000|2021-11-23 01:29:00|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|0
1637630950000|2021-11-23 01:29:10|2334.3|2334|2334.4|2334.1|2334.5|2334.2|2334.3|2334|2
1637630960000|2021-11-23 01:29:20|2334.5|2334.2|2334.2|2333.9|2334.5|2334.2|2334.2|2333.9|2
1637630970000|2021-11-23 01:29:30|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|1
1637630980000|2021-11-23 01:29:40|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.3|2334|3
1637630990000|2021-11-23 01:29:50|2334.3|2334|2334.5|2334.2|2334.5|2334.2|2334.3|2334|0
1637631000000|2021-11-23 01:30:00|2334.6|2334.3|2334.3|2334|2334.6|2334.3|2334.1|2333.8|5
1637631010000|2021-11-23 01:30:10|2334.2|2333.9|2334.4|2334.1|2334.5|2334.2|2334.2|2333.9|1
1637631020000|2021-11-23 01:30:20|2334.5|2334.2|2334.3|2334|2334.6|2334.3|2334.3|2334|1
1637631030000|2021-11-23 01:30:30|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|0
1637631040000|2021-11-23 01:30:40|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|1
1637631050000|2021-11-23 01:30:50|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|6
1637631060000|2021-11-23 01:31:00|2333.8|2333.5|2334.2|2333.9|2334.2|2333.9|2333.8|2333.5|2
1637631070000|2021-11-23 01:31:10|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334|2333.7|1
1637631080000|2021-11-23 01:31:20|2334.1|2333.8|2334.3|2334|2334.3|2334|2334.1|2333.8|1
1637631090000|2021-11-23 01:31:30|2334.2|2333.9|2334.3|2334|2334.4|2334.1|2334.1|2333.8|23
1637631100000|2021-11-23 01:31:40|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.3|2334|1
1637631110000|2021-11-23 01:31:50|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.3|2334|0
1637631120000|2021-11-23 01:32:00|2334.6|2334.3|2334.6|2334.3|2334.8|2334.5|2334.6|2334.3|5
1637631130000|2021-11-23 01:32:10|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|0
1637631140000|2021-11-23 01:32:20|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|0
1637631150000|2021-11-23 01:32:30|2335|2334.7|2335.3|2335|2335.4|2335.1|2335|2334.7|5
1637631160000|2021-11-23 01:32:40|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|4
1637631170000|2021-11-23 01:32:50|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637631180000|2021-11-23 01:33:00|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.3|2335|1
1637631190000|2021-11-23 01:33:10|2335.5|2335.2|2335.7|2335.4|2336|2335.7|2335.5|2335.2|8
1637631200000|2021-11-23 01:33:20|2335.8|2335.5|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|3
1637631210000|2021-11-23 01:33:30|2335.7|2335.4|2335.4|2335.1|2335.7|2335.4|2335.3|2335|2
1637631220000|2021-11-23 01:33:40|2335.5|2335.2|2335.8|2335.5|2335.8|2335.5|2335.4|2335.1|3
1637631230000|2021-11-23 01:33:50|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|2
1637631240000|2021-11-23 01:34:00|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1637631250000|2021-11-23 01:34:10|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.4|2335.1|0
1637631260000|2021-11-23 01:34:20|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.5|2335.2|0
1637631270000|2021-11-23 01:34:30|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|2
1637631280000|2021-11-23 01:34:40|2335.7|2335.4|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|1
1637631290000|2021-11-23 01:34:50|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.5|2335.2|0
1637631300000|2021-11-23 01:35:00|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.6|2335.3|0
1637631310000|2021-11-23 01:35:10|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|0
1637631320000|2021-11-23 01:35:20|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.4|2335.1|0
1637631330000|2021-11-23 01:35:30|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|1
1637631340000|2021-11-23 01:35:40|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.3|2335|2
1637631350000|2021-11-23 01:35:50|2335.6|2335.3|2335.9|2335.6|2335.9|2335.6|2335.6|2335.3|4
1637631360000|2021-11-23 01:36:00|2336|2335.7|2336.1|2335.8|2336.3|2336|2336|2335.7|1
1637631370000|2021-11-23 01:36:10|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|3
1637631380000|2021-11-23 01:36:20|2336|2335.7|2336|2335.7|2336|2335.7|2335.9|2335.6|1
1637631390000|2021-11-23 01:36:30|2335.9|2335.6|2336.1|2335.8|2336.2|2335.9|2335.9|2335.6|0
1637631400000|2021-11-23 01:36:40|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|6
1637631410000|2021-11-23 01:36:50|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|0
1637631420000|2021-11-23 01:37:00|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|0
1637631430000|2021-11-23 01:37:10|2336.2|2335.9|2336.2|2335.9|2336.3|2336|2336.2|2335.9|2
1637631450000|2021-11-23 01:37:30|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|0
1637631460000|2021-11-23 01:37:40|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|0
1637631470000|2021-11-23 01:37:50|2336.1|2335.8|2336|2335.7|2336.1|2335.8|2336|2335.7|0
1637631480000|2021-11-23 01:38:00|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|0
1637631490000|2021-11-23 01:38:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.3|2336|0
1637631500000|2021-11-23 01:38:20|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|2
1637631520000|2021-11-23 01:38:40|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637631530000|2021-11-23 01:38:50|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|0
1637631550000|2021-11-23 01:39:10|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|0
1637631570000|2021-11-23 01:39:30|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|3
1637631580000|2021-11-23 01:39:40|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637631590000|2021-11-23 01:39:50|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|3
1637631600000|2021-11-23 01:40:00|2336.5|2336.2|2336.6|2336.3|2336.8|2336.5|2336.5|2336.2|1
1637631620000|2021-11-23 01:40:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|0
1637631630000|2021-11-23 01:40:30|2336.3|2336|2336.1|2335.8|2336.3|2336|2336|2335.7|3
1637631640000|2021-11-23 01:40:40|2336|2335.7|2336.2|2335.9|2336.2|2335.9|2336|2335.7|0
1637631660000|2021-11-23 01:41:00|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|0
1637631670000|2021-11-23 01:41:10|2336.5|2336.2|2336.3|2336|2336.6|2336.3|2336.3|2336|2
1637631680000|2021-11-23 01:41:20|2336.4|2336.1|2336.4|2336.1|2336.6|2336.3|2336.3|2336|0
1637631690000|2021-11-23 01:41:30|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|0
1637631700000|2021-11-23 01:41:40|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|1
1637631710000|2021-11-23 01:41:50|2336.7|2336.4|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|1
1637631720000|2021-11-23 01:42:00|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|1
1637631730000|2021-11-23 01:42:10|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.3|2336|0
1637631750000|2021-11-23 01:42:30|2336.5|2336.2|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|0
1637631760000|2021-11-23 01:42:40|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|0
1637631770000|2021-11-23 01:42:50|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|4
1637631780000|2021-11-23 01:43:00|2336.5|2336.2|2336.7|2336.4|2336.8|2336.5|2336.5|2336.2|6
1637631790000|2021-11-23 01:43:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|0
1637631800000|2021-11-23 01:43:20|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637631810000|2021-11-23 01:43:30|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|0
1637631820000|2021-11-23 01:43:40|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|0
1637631830000|2021-11-23 01:43:50|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|1
1637631840000|2021-11-23 01:44:00|2336.6|2336.3|2336.2|2335.9|2336.6|2336.3|2336.1|2335.8|2
1637631850000|2021-11-23 01:44:10|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|0
1637631860000|2021-11-23 01:44:20|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|0
1637631880000|2021-11-23 01:44:40|2336.3|2336|2336.5|2336.2|2336.5|2336.2|2336.3|2336|1
1637631890000|2021-11-23 01:44:50|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2
1637631900000|2021-11-23 01:45:00|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|0
1637631910000|2021-11-23 01:45:10|||||||||1
1637631920000|2021-11-23 01:45:20|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336.3|2336|4
1637631930000|2021-11-23 01:45:30|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|0
1637631940000|2021-11-23 01:45:40|2336.4|2336.1|2335.8|2335.5|2336.4|2336.1|2335.8|2335.5|4
1637631950000|2021-11-23 01:45:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1637631960000|2021-11-23 01:46:00|2335.8|2335.5|2335.4|2335.1|2335.8|2335.5|2335.4|2335.1|2
1637631970000|2021-11-23 01:46:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637631980000|2021-11-23 01:46:20|2335.4|2335.1|2335.2|2334.9|2335.5|2335.2|2335.2|2334.9|5
1637631990000|2021-11-23 01:46:30|2335.3|2335|2335.4|2335.1|2335.5|2335.2|2335.3|2335|6
1637632000000|2021-11-23 01:46:40|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.3|2335|6
1637632010000|2021-11-23 01:46:50|2335.4|2335.1|2335.3|2335|2335.6|2335.3|2335.3|2335|4
1637632020000|2021-11-23 01:47:00|2335.2|2334.9|2334.7|2334.4|2335.2|2334.9|2334.7|2334.4|14
1637632030000|2021-11-23 01:47:10|2334.6|2334.3|2335.1|2334.8|2335.1|2334.8|2334.6|2334.3|1
1637632040000|2021-11-23 01:47:20|2335.2|2334.9|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|2
1637632050000|2021-11-23 01:47:30|2335|2334.7|2335|2334.7|2335.1|2334.8|2335|2334.7|3
1637632070000|2021-11-23 01:47:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|3
1637632080000|2021-11-23 01:48:00|||||||||1
1637632090000|2021-11-23 01:48:10|2335|2334.7|2334.9|2334.6|2335.1|2334.8|2334.9|2334.6|1
1637632100000|2021-11-23 01:48:20|2334.8|2334.5|2334|2333.7|2334.8|2334.5|2333.8|2333.5|23
1637632110000|2021-11-23 01:48:30|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.7|2333.4|4
1637632120000|2021-11-23 01:48:40|2333.7|2333.4|2333.9|2333.6|2334|2333.7|2333.7|2333.4|10
1637632130000|2021-11-23 01:48:50|2334|2333.7|2334.5|2334.2|2334.5|2334.2|2333.9|2333.6|14
1637632140000|2021-11-23 01:49:00|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.6|2334.3|3
1637632150000|2021-11-23 01:49:10|2334.7|2334.4|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|0
1637632160000|2021-11-23 01:49:20|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|1
1637632170000|2021-11-23 01:49:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637632180000|2021-11-23 01:49:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637632190000|2021-11-23 01:49:50|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637632200000|2021-11-23 01:50:00|2334.8|2334.5|2335|2334.7|2335.4|2335.1|2334.8|2334.5|36
1637632210000|2021-11-23 01:50:10|2335.1|2334.8|2335|2334.7|2335.2|2334.9|2335|2334.7|6
1637632220000|2021-11-23 01:50:20|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|2
1637632230000|2021-11-23 01:50:30|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|3
1637632240000|2021-11-23 01:50:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637632250000|2021-11-23 01:50:50|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|4
1637632260000|2021-11-23 01:51:00|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|3
1637632270000|2021-11-23 01:51:10|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637632280000|2021-11-23 01:51:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637632290000|2021-11-23 01:51:30|2335.3|2335|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|0
1637632300000|2021-11-23 01:51:40|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637632320000|2021-11-23 01:52:00|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|1
1637632330000|2021-11-23 01:52:10|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|0
1637632340000|2021-11-23 01:52:20|2335.5|2335.2|2335.4|2335.1|2335.6|2335.3|2335.3|2335|15
1637632350000|2021-11-23 01:52:30|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637632390000|2021-11-23 01:53:10|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637632400000|2021-11-23 01:53:20|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637632410000|2021-11-23 01:53:30|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637632420000|2021-11-23 01:53:40|2335.4|2335.1|2335|2334.7|2335.4|2335.1|2335|2334.7|37
1637632430000|2021-11-23 01:53:50|||||||||1
1637632440000|2021-11-23 01:54:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|20
1637632450000|2021-11-23 01:54:10|2335.2|2334.9|2334.6|2334.3|2335.2|2334.9|2334.6|2334.3|5
1637632460000|2021-11-23 01:54:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|3
1637632470000|2021-11-23 01:54:30|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.5|2334.2|0
1637632480000|2021-11-23 01:54:40|2334.8|2334.5|2334.3|2334|2334.8|2334.5|2334.2|2333.9|6
1637632500000|2021-11-23 01:55:00|2333.9|2333.6|2333.9|2333.6|2334|2333.7|2333.8|2333.5|10
1637632510000|2021-11-23 01:55:10|2333.8|2333.5|2333.9|2333.6|2334|2333.7|2333.8|2333.5|3
1637632520000|2021-11-23 01:55:20|2333.8|2333.5|2333.6|2333.3|2333.8|2333.5|2333.6|2333.3|13
1637632530000|2021-11-23 01:55:30|2333.5|2333.2|2333.3|2333|2333.5|2333.2|2333.3|2333|37
1637632540000|2021-11-23 01:55:40|2333.6|2333.3|2333.4|2333.1|2333.6|2333.3|2333.3|2333|20
1637632550000|2021-11-23 01:55:50|||||||||2
1637632560000|2021-11-23 01:56:00|2333.3|2333|2333.7|2333.4|2333.7|2333.4|2333.3|2333|15
1637632570000|2021-11-23 01:56:10|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|1
1637632580000|2021-11-23 01:56:20|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|0
1637632590000|2021-11-23 01:56:30|||||||||4
1637632600000|2021-11-23 01:56:40|2333.5|2333.2|2333.3|2333|2333.5|2333.2|2333.3|2333|3
1637632610000|2021-11-23 01:56:50|2333.2|2332.9|2333.1|2332.8|2333.3|2333|2333.1|2332.8|7
1637632620000|2021-11-23 01:57:00|2333.3|2333|2333.6|2333.3|2333.6|2333.3|2333.1|2332.8|19
1637632630000|2021-11-23 01:57:10|2333.5|2333.2|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|12
1637632640000|2021-11-23 01:57:20|2333.4|2333.1|2333.3|2333|2333.6|2333.3|2333.2|2332.9|10
1637632650000|2021-11-23 01:57:30|2333.2|2332.9|2333.2|2332.9|2333.3|2333|2333.2|2332.9|2
1637632660000|2021-11-23 01:57:40|2333.3|2333|2333.2|2332.9|2333.3|2333|2333.2|2332.9|1
1637632670000|2021-11-23 01:57:50|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|0
1637632680000|2021-11-23 01:58:00|2333.4|2333.1|2333.7|2333.4|2333.7|2333.4|2333.3|2333|11
1637632690000|2021-11-23 01:58:10|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.6|2333.3|0
1637632700000|2021-11-23 01:58:20|2333.8|2333.5|2333.9|2333.6|2333.9|2333.6|2333.8|2333.5|1
1637632710000|2021-11-23 01:58:30|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|3
1637632720000|2021-11-23 01:58:40|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.9|2333.6|2
1637632730000|2021-11-23 01:58:50|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|1
1637632740000|2021-11-23 01:59:00|2334.5|2334.2|2334.6|2334.3|2334.8|2334.5|2334.5|2334.2|7
1637632750000|2021-11-23 01:59:10|2334.4|2334.1|2334.6|2334.3|2334.7|2334.4|2334.2|2333.9|5
1637632760000|2021-11-23 01:59:20|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.4|2334.1|1
1637632770000|2021-11-23 01:59:30|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|0
1637632780000|2021-11-23 01:59:40|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|2
1637632790000|2021-11-23 01:59:50|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|2
1637632800000|2021-11-23 02:00:00|2334.5|2334.2|2334.8|2334.5|2334.8|2334.5|2334.4|2334.1|6
1637632810000|2021-11-23 02:00:10|2334.7|2334.4|2334.4|2334.1|2334.7|2334.4|2334.4|2334.1|1
1637632820000|2021-11-23 02:00:20|2334.3|2334|2334.4|2334.1|2334.5|2334.2|2334.3|2334|1
1637632830000|2021-11-23 02:00:30|2334.3|2334|2334.1|2333.8|2334.4|2334.1|2334.1|2333.8|0
1637632840000|2021-11-23 02:00:40|2334|2333.7|2333.8|2333.5|2334|2333.7|2333.8|2333.5|2
1637632850000|2021-11-23 02:00:50|2333.7|2333.4|2333.8|2333.5|2333.8|2333.5|2333.6|2333.3|3
1637632860000|2021-11-23 02:01:00|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.5|2333.2|9
1637632870000|2021-11-23 02:01:10|2333.8|2333.5|2333.6|2333.3|2333.8|2333.5|2333.6|2333.3|1
1637632880000|2021-11-23 02:01:20|2333.7|2333.4|2333.8|2333.5|2333.9|2333.6|2333.7|2333.4|1
1637632890000|2021-11-23 02:01:30|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.8|2333.5|0
1637632900000|2021-11-23 02:01:40|2333.8|2333.5|2334|2333.7|2334|2333.7|2333.8|2333.5|3
1637632910000|2021-11-23 02:01:50|2334.3|2334|2333.9|2333.6|2334.3|2334|2333.9|2333.6|7
1637632920000|2021-11-23 02:02:00|2334|2333.7|2334|2333.7|2334|2333.7|2333.9|2333.6|0
1637632930000|2021-11-23 02:02:10|2333.9|2333.6|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|5
1637632940000|2021-11-23 02:02:20|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.8|2333.5|1
1637632950000|2021-11-23 02:02:30|2333.9|2333.6|2333.7|2333.4|2334|2333.7|2333.7|2333.4|13
1637632960000|2021-11-23 02:02:40|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|9
1637632970000|2021-11-23 02:02:50|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|3
1637632980000|2021-11-23 02:03:00|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.4|2333.1|2
1637632990000|2021-11-23 02:03:10|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.4|2333.1|7
1637633000000|2021-11-23 02:03:20|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|1
1637633010000|2021-11-23 02:03:30|2333.7|2333.4|2334|2333.7|2334|2333.7|2333.7|2333.4|4
1637633020000|2021-11-23 02:03:40|2333.9|2333.6|2333.8|2333.5|2334|2333.7|2333.8|2333.5|5
1637633030000|2021-11-23 02:03:50|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.9|2333.6|2
1637633040000|2021-11-23 02:04:00|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.8|2333.5|1
1637633060000|2021-11-23 02:04:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|3
1637633070000|2021-11-23 02:04:30|2333.8|2333.5|2333.7|2333.4|2333.9|2333.6|2333.7|2333.4|3
1637633080000|2021-11-23 02:04:40|2333.3|2333|2333.3|2333|2333.4|2333.1|2333.3|2333|19
1637633090000|2021-11-23 02:04:50|2333.2|2332.9|2332.5|2332.2|2333.2|2332.9|2332.5|2332.2|42
1637633100000|2021-11-23 02:05:00|2332.4|2332.1|2333.5|2333.2|2333.5|2333.2|2332.4|2332.1|50
1637633110000|2021-11-23 02:05:10|2333.4|2333.1|2333|2332.7|2333.4|2333.1|2333|2332.7|8
1637633120000|2021-11-23 02:05:20|2333.1|2332.8|2332.7|2332.4|2333.1|2332.8|2332.7|2332.4|5
1637633130000|2021-11-23 02:05:30|2332.6|2332.3|2332.5|2332.2|2332.6|2332.3|2332.4|2332.1|7
1637633140000|2021-11-23 02:05:40|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|4
1637633160000|2021-11-23 02:06:00|2332.8|2332.5|2333.2|2332.9|2333.2|2332.9|2332.8|2332.5|2
1637633170000|2021-11-23 02:06:10|2333.3|2333|2333.3|2333|2333.5|2333.2|2333.2|2332.9|9
1637633180000|2021-11-23 02:06:20|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|4
1637633190000|2021-11-23 02:06:30|2333.3|2333|2333.6|2333.3|2333.6|2333.3|2333.3|2333|2
1637633200000|2021-11-23 02:06:40|2333.5|2333.2|2333.5|2333.2|2333.6|2333.3|2333.5|2333.2|0
1637633210000|2021-11-23 02:06:50|2333.4|2333.1|2333.3|2333|2333.5|2333.2|2333.2|2332.9|0
1637633220000|2021-11-23 02:07:00|2333.2|2332.9|2333.5|2333.2|2333.5|2333.2|2333.2|2332.9|5
1637633230000|2021-11-23 02:07:10|2333.4|2333.1|2333.1|2332.8|2333.5|2333.2|2333.1|2332.8|1
1637633250000|2021-11-23 02:07:30|2333|2332.7|2333.3|2333|2333.4|2333.1|2333|2332.7|0
1637633270000|2021-11-23 02:07:50|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|1
1637633280000|2021-11-23 02:08:00|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|0
1637633300000|2021-11-23 02:08:20|2333.3|2333|2333.3|2333|2333.3|2333|2333.2|2332.9|0
1637633310000|2021-11-23 02:08:30|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|3
1637633320000|2021-11-23 02:08:40|2332.9|2332.6|2332.8|2332.5|2332.9|2332.6|2332.7|2332.4|1
1637633330000|2021-11-23 02:08:50|2332.7|2332.4|2332.3|2332|2332.7|2332.4|2332.3|2332|3
1637633340000|2021-11-23 02:09:00|2332.1|2331.8|2332.3|2332|2332.4|2332.1|2332|2331.7|3
1637633350000|2021-11-23 02:09:10|2332.2|2331.9|2332.2|2331.9|2332.3|2332|2332.2|2331.9|0
1637633360000|2021-11-23 02:09:20|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|0
1637633370000|2021-11-23 02:09:30|2332.3|2332|2332.3|2332|2332.3|2332|2332.2|2331.9|2
1637633380000|2021-11-23 02:09:40|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|3
1637633390000|2021-11-23 02:09:50|2332.6|2332.3|2333|2332.7|2333|2332.7|2332.5|2332.2|2
1637633400000|2021-11-23 02:10:00|2332.9|2332.6|2332.7|2332.4|2333|2332.7|2332.7|2332.4|2
1637633410000|2021-11-23 02:10:10|2332.6|2332.3|2332.9|2332.6|2332.9|2332.6|2332.6|2332.3|1
1637633420000|2021-11-23 02:10:20|2333|2332.7|2333.3|2333|2333.3|2333|2333|2332.7|5
1637633430000|2021-11-23 02:10:30|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.2|2332.9|0
1637633470000|2021-11-23 02:11:10|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2332.9|2332.6|2
1637633480000|2021-11-23 02:11:20|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|0
1637633490000|2021-11-23 02:11:30|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|0
1637633500000|2021-11-23 02:11:40|2333.1|2332.8|2333.2|2332.9|2333.3|2333|2333.1|2332.8|0
1637633510000|2021-11-23 02:11:50|2333.3|2333|2333.6|2333.3|2333.6|2333.3|2333.3|2333|0
1637633520000|2021-11-23 02:12:00|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2
1637633530000|2021-11-23 02:12:10|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1637633540000|2021-11-23 02:12:20|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2
1637633560000|2021-11-23 02:12:40|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.5|2333.2|2
1637633570000|2021-11-23 02:12:50|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|0
1637633580000|2021-11-23 02:13:00|2333.8|2333.5|2333.9|2333.6|2333.9|2333.6|2333.7|2333.4|0
1637633590000|2021-11-23 02:13:10|2334|2333.7|2334|2333.7|2334.2|2333.9|2334|2333.7|7
1637633620000|2021-11-23 02:13:40|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.9|2333.6|0
1637633630000|2021-11-23 02:13:50|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|1
1637633640000|2021-11-23 02:14:00|2334.1|2333.8|2334.4|2334.1|2334.6|2334.3|2334.1|2333.8|8
1637633650000|2021-11-23 02:14:10|||||||||1
1637633660000|2021-11-23 02:14:20|2334.5|2334.2|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|1
1637633670000|2021-11-23 02:14:30|||||||||1
1637633680000|2021-11-23 02:14:40|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|3
1637633690000|2021-11-23 02:14:50|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|1
1637633700000|2021-11-23 02:15:00|2334.5|2334.2|2335.1|2334.8|2335.2|2334.9|2334.4|2334.1|14
1637633710000|2021-11-23 02:15:10|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2335|2334.7|6
1637633720000|2021-11-23 02:15:20|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|1
1637633730000|2021-11-23 02:15:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|3
1637633740000|2021-11-23 02:15:40|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|3
1637633750000|2021-11-23 02:15:50|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|0
1637633760000|2021-11-23 02:16:00|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|1
1637633770000|2021-11-23 02:16:10|2334.7|2334.4|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|0
1637633780000|2021-11-23 02:16:20|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.8|2334.5|0
1637633790000|2021-11-23 02:16:30|2334.8|2334.5|2334.9|2334.6|2335|2334.7|2334.8|2334.5|2
1637633800000|2021-11-23 02:16:40|2335|2334.7|2334.6|2334.3|2335|2334.7|2334.6|2334.3|1
1637633810000|2021-11-23 02:16:50|2334.5|2334.2|2334.2|2333.9|2334.5|2334.2|2334.1|2333.8|0
1637633820000|2021-11-23 02:17:00|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2333.9|2333.6|5
1637633830000|2021-11-23 02:17:10|2334.2|2333.9|2334.5|2334.2|2334.5|2334.2|2334.2|2333.9|1
1637633840000|2021-11-23 02:17:20|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|0
1637633850000|2021-11-23 02:17:30|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|0
1637633860000|2021-11-23 02:17:40|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.3|2334|1
1637633870000|2021-11-23 02:17:50|2334.4|2334.1|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|0
1637633880000|2021-11-23 02:18:00|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637633890000|2021-11-23 02:18:10|2334.3|2334|2333.9|2333.6|2334.3|2334|2333.9|2333.6|9
1637633900000|2021-11-23 02:18:20|2334|2333.7|2334.3|2334|2334.3|2334|2334|2333.7|7
1637633920000|2021-11-23 02:18:40|2334.1|2333.8|2334|2333.7|2334.2|2333.9|2334|2333.7|0
1637633930000|2021-11-23 02:18:50|2333.9|2333.6|2333.9|2333.6|2334|2333.7|2333.9|2333.6|0
1637633940000|2021-11-23 02:19:00|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.7|2333.4|0
1637633950000|2021-11-23 02:19:10|2333.7|2333.4|2333.7|2333.4|2333.8|2333.5|2333.5|2333.2|6
1637633960000|2021-11-23 02:19:20|2333.6|2333.3|2333.5|2333.2|2333.7|2333.4|2333.5|2333.2|0
1637633970000|2021-11-23 02:19:30|2333.4|2333.1|2333.7|2333.4|2333.8|2333.5|2333.4|2333.1|3
1637633980000|2021-11-23 02:19:40|2333.6|2333.3|2333.3|2333|2333.6|2333.3|2333.3|2333|3
1637633990000|2021-11-23 02:19:50|||||||||3
1637634000000|2021-11-23 02:20:00|2333.2|2332.9|2333.4|2333.1|2333.4|2333.1|2333.2|2332.9|5
1637634010000|2021-11-23 02:20:10|2333.3|2333|2333.3|2333|2333.4|2333.1|2333.3|2333|0
1637634020000|2021-11-23 02:20:20|2333.4|2333.1|2333.6|2333.3|2333.7|2333.4|2333.4|2333.1|6
1637634030000|2021-11-23 02:20:30|2333.4|2333.1|2333.3|2333|2333.4|2333.1|2333.3|2333|1
1637634040000|2021-11-23 02:20:40|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|0
1637634050000|2021-11-23 02:20:50|2333.3|2333|2333.5|2333.2|2333.5|2333.2|2333.3|2333|1
1637634060000|2021-11-23 02:21:00|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.4|2333.1|0
1637634070000|2021-11-23 02:21:10|2333.6|2333.3|2333.8|2333.5|2333.8|2333.5|2333.6|2333.3|1
1637634090000|2021-11-23 02:21:30|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.7|2333.4|2
1637634100000|2021-11-23 02:21:40|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2
1637634110000|2021-11-23 02:21:50|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|1
1637634120000|2021-11-23 02:22:00|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.8|2333.5|0
1637634130000|2021-11-23 02:22:10|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|0
1637634140000|2021-11-23 02:22:20|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|0
1637634150000|2021-11-23 02:22:30|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|0
1637634160000|2021-11-23 02:22:40|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|0
1637634170000|2021-11-23 02:22:50|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|0
1637634180000|2021-11-23 02:23:00|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|0
1637634190000|2021-11-23 02:23:10|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|0
1637634200000|2021-11-23 02:23:20|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.7|2333.4|0
1637634220000|2021-11-23 02:23:40|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.6|2333.3|0
1637634230000|2021-11-23 02:23:50|2333.5|2333.2|2333.1|2332.8|2333.7|2333.4|2332.8|2332.5|32
1637634240000|2021-11-23 02:24:00|2333|2332.7|2332.9|2332.6|2333.1|2332.8|2332.9|2332.6|15
1637634250000|2021-11-23 02:24:10|2332.8|2332.5|2332.9|2332.6|2333|2332.7|2332.8|2332.5|6
1637634260000|2021-11-23 02:24:20|2332.8|2332.5|2332.9|2332.6|2333|2332.7|2332.8|2332.5|2
1637634270000|2021-11-23 02:24:30|2332.2|2331.9|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|27
1637634280000|2021-11-23 02:24:40|2332.1|2331.8|2331.9|2331.6|2332.2|2331.9|2331.9|2331.6|8
1637634290000|2021-11-23 02:24:50|2331.7|2331.4|2331.5|2331.2|2331.8|2331.5|2331.5|2331.2|63
1637634300000|2021-11-23 02:25:00|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|26
1637634310000|2021-11-23 02:25:10|2331.4|2331.1|2331.5|2331.2|2331.7|2331.4|2331.2|2330.9|23
1637634320000|2021-11-23 02:25:20|2331.2|2330.9|2331.1|2330.8|2331.3|2331|2331|2330.7|14
1637634330000|2021-11-23 02:25:30|2330.9|2330.6|2330.4|2330.1|2330.9|2330.6|2330.3|2330|34
1637634340000|2021-11-23 02:25:40|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2330.4|2330.1|10
1637634350000|2021-11-23 02:25:50|2330.4|2330.1|2330.5|2330.2|2330.6|2330.3|2330.2|2329.9|11
1637634360000|2021-11-23 02:26:00|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2330.4|2330.1|2
1637634370000|2021-11-23 02:26:10|2330.6|2330.3|2330.3|2330|2330.6|2330.3|2330.3|2330|5
1637634380000|2021-11-23 02:26:20|2330.4|2330.1|2330.7|2330.4|2330.7|2330.4|2330.3|2330|6
1637634390000|2021-11-23 02:26:30|2330.6|2330.3|2330.7|2330.4|2330.8|2330.5|2330.6|2330.3|2
1637634400000|2021-11-23 02:26:40|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|0
1637634410000|2021-11-23 02:26:50|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|3
1637634420000|2021-11-23 02:27:00|2330.5|2330.2|2330.6|2330.3|2330.7|2330.4|2330.5|2330.2|5
1637634430000|2021-11-23 02:27:10|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|0
1637634440000|2021-11-23 02:27:20|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|1
1637634450000|2021-11-23 02:27:30|2330.9|2330.6|2331.1|2330.8|2331.2|2330.9|2330.9|2330.6|4
1637634460000|2021-11-23 02:27:40|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331|2330.7|5
1637634470000|2021-11-23 02:27:50|2331|2330.7|2331|2330.7|2331.1|2330.8|2331|2330.7|1
1637634480000|2021-11-23 02:28:00|||||||||1
1637634490000|2021-11-23 02:28:10|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2330.9|2330.6|1
1637634500000|2021-11-23 02:28:20|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2
1637634510000|2021-11-23 02:28:30|2330.7|2330.4|2330.5|2330.2|2330.7|2330.4|2330.5|2330.2|1
1637634520000|2021-11-23 02:28:40|2330.6|2330.3|2330.4|2330.1|2330.6|2330.3|2330.2|2329.9|5
1637634530000|2021-11-23 02:28:50|2330.3|2330|2330.7|2330.4|2330.7|2330.4|2330.3|2330|0
1637634540000|2021-11-23 02:29:00|2330.6|2330.3|2330.3|2330|2330.6|2330.3|2330.3|2330|2
1637634550000|2021-11-23 02:29:10|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|2
1637634560000|2021-11-23 02:29:20|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|10
1637634570000|2021-11-23 02:29:30|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637634580000|2021-11-23 02:29:40|2330.5|2330.2|2330.8|2330.5|2330.8|2330.5|2330.5|2330.2|2
1637634590000|2021-11-23 02:29:50|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.8|2330.5|1
1637634600000|2021-11-23 02:30:00|2331|2330.7|2330.2|2329.9|2331|2330.7|2330.1|2329.8|9
1637634610000|2021-11-23 02:30:10|2330.1|2329.8|2329|2328.7|2330.2|2329.9|2328.9|2328.6|46
1637634620000|2021-11-23 02:30:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|7
1637634630000|2021-11-23 02:30:30|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.6|2328.3|4
1637634640000|2021-11-23 02:30:40|2328.8|2328.5|2329.5|2329.2|2329.5|2329.2|2328.8|2328.5|24
1637634650000|2021-11-23 02:30:50|2329.6|2329.3|2329.4|2329.1|2329.6|2329.3|2329.3|2329|38
1637634660000|2021-11-23 02:31:00|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|6
1637634670000|2021-11-23 02:31:10|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.3|2329|4
1637634680000|2021-11-23 02:31:20|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|6
1637634690000|2021-11-23 02:31:30|2329.3|2329|2329.1|2328.8|2329.3|2329|2329.1|2328.8|5
1637634700000|2021-11-23 02:31:40|2329.2|2328.9|2328.9|2328.6|2329.2|2328.9|2328.9|2328.6|4
1637634710000|2021-11-23 02:31:50|2328.8|2328.5|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|4
1637634720000|2021-11-23 02:32:00|2328.7|2328.4|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|9
1637634730000|2021-11-23 02:32:10|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2329|2328.7|18
1637634740000|2021-11-23 02:32:20|2329.1|2328.8|2329.2|2328.9|2329.3|2329|2329.1|2328.8|6
1637634750000|2021-11-23 02:32:30|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637634760000|2021-11-23 02:32:40|2329.5|2329.2|2329.8|2329.5|2329.8|2329.5|2329.5|2329.2|5
1637634770000|2021-11-23 02:32:50|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.4|2329.1|5
1637634780000|2021-11-23 02:33:00|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2329|2328.7|7
1637634790000|2021-11-23 02:33:10|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|3
1637634800000|2021-11-23 02:33:20|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|0
1637634810000|2021-11-23 02:33:30|2328.9|2328.6|2328.4|2328.1|2329|2328.7|2328.4|2328.1|22
1637634820000|2021-11-23 02:33:40|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|3
1637634830000|2021-11-23 02:33:50|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|3
1637634840000|2021-11-23 02:34:00|2328.4|2328.1|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|5
1637634850000|2021-11-23 02:34:10|2328.3|2328|2328.7|2328.4|2328.7|2328.4|2328.1|2327.8|11
1637634860000|2021-11-23 02:34:20|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.7|2328.4|6
1637634870000|2021-11-23 02:34:30|2328.9|2328.6|2328.8|2328.5|2329|2328.7|2328.8|2328.5|2
1637634880000|2021-11-23 02:34:40|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|1
1637634890000|2021-11-23 02:34:50|2328.8|2328.5|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|7
1637634900000|2021-11-23 02:35:00|2328.8|2328.5|2328.9|2328.6|2329|2328.7|2328.8|2328.5|14
1637634910000|2021-11-23 02:35:10|2328.8|2328.5|2329.1|2328.8|2329.1|2328.8|2328.8|2328.5|2
1637634920000|2021-11-23 02:35:20|2329.2|2328.9|2328.9|2328.6|2329.2|2328.9|2328.9|2328.6|4
1637634930000|2021-11-23 02:35:30|2329|2328.7|2328.7|2328.4|2329|2328.7|2328.7|2328.4|3
1637634940000|2021-11-23 02:35:40|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|2
1637634950000|2021-11-23 02:35:50|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|6
1637634960000|2021-11-23 02:36:00|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.5|2328.2|4
1637634970000|2021-11-23 02:36:10|2328.5|2328.2|2328.7|2328.4|2328.7|2328.4|2328.5|2328.2|6
1637634980000|2021-11-23 02:36:20|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.8|2328.5|3
1637634990000|2021-11-23 02:36:30|2329.1|2328.8|2328.9|2328.6|2329.1|2328.8|2328.9|2328.6|0
1637635000000|2021-11-23 02:36:40|2328.7|2328.4|2328.8|2328.5|2328.9|2328.6|2328.7|2328.4|2
1637635010000|2021-11-23 02:36:50|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.9|2328.6|1
1637635020000|2021-11-23 02:37:00|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|3
1637635030000|2021-11-23 02:37:10|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|1
1637635040000|2021-11-23 02:37:20|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|3
1637635050000|2021-11-23 02:37:30|2329|2328.7|2329.4|2329.1|2329.4|2329.1|2329|2328.7|9
1637635060000|2021-11-23 02:37:40|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|1
1637635070000|2021-11-23 02:37:50|2329.3|2329|2329.6|2329.3|2329.6|2329.3|2329.3|2329|10
1637635080000|2021-11-23 02:38:00|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|2
1637635090000|2021-11-23 02:38:10|2329.6|2329.3|2329.5|2329.2|2329.7|2329.4|2329.5|2329.2|11
1637635100000|2021-11-23 02:38:20|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.3|2329|11
1637635110000|2021-11-23 02:38:30|2329.5|2329.2|2329.2|2328.9|2329.6|2329.3|2329.1|2328.8|5
1637635120000|2021-11-23 02:38:40|2329.3|2329|2329.2|2328.9|2329.3|2329|2329.1|2328.8|3
1637635130000|2021-11-23 02:38:50|2329.3|2329|2329.6|2329.3|2329.6|2329.3|2329.3|2329|4
1637635140000|2021-11-23 02:39:00|2329.4|2329.1|2329.6|2329.3|2329.7|2329.4|2329.4|2329.1|5
1637635150000|2021-11-23 02:39:10|2329.5|2329.2|2329.5|2329.2|2329.7|2329.4|2329.5|2329.2|11
1637635160000|2021-11-23 02:39:20|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637635170000|2021-11-23 02:39:30|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.4|2329.1|6
1637635180000|2021-11-23 02:39:40|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|9
1637635190000|2021-11-23 02:39:50|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|0
1637635200000|2021-11-23 02:40:00|2329.2|2328.9|2329.7|2329.4|2329.7|2329.4|2329.2|2328.9|10
1637635210000|2021-11-23 02:40:10|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2
1637635220000|2021-11-23 02:40:20|2329.5|2329.2|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|7
1637635230000|2021-11-23 02:40:30|2329.3|2329|2329.2|2328.9|2329.4|2329.1|2329.2|2328.9|0
1637635240000|2021-11-23 02:40:40|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|1
1637635250000|2021-11-23 02:40:50|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|1
1637635260000|2021-11-23 02:41:00|2329.3|2329|2329.2|2328.9|2329.4|2329.1|2329.1|2328.8|3
1637635270000|2021-11-23 02:41:10|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|24
1637635280000|2021-11-23 02:41:20|2328.6|2328.3|2328.7|2328.4|2328.8|2328.5|2328.5|2328.2|32
1637635290000|2021-11-23 02:41:30|2328.6|2328.3|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|2
1637635300000|2021-11-23 02:41:40|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|0
1637635310000|2021-11-23 02:41:50|2328.8|2328.5|2329.1|2328.8|2329.1|2328.8|2328.8|2328.5|3
1637635320000|2021-11-23 02:42:00|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2329|2328.7|3
1637635330000|2021-11-23 02:42:10|2329.1|2328.8|2328.9|2328.6|2329.1|2328.8|2328.9|2328.6|7
1637635340000|2021-11-23 02:42:20|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.8|2328.5|0
1637635350000|2021-11-23 02:42:30|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.9|2328.6|1
1637635360000|2021-11-23 02:42:40|2329.1|2328.8|2329.3|2329|2329.5|2329.2|2329.1|2328.8|6
1637635370000|2021-11-23 02:42:50|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637635380000|2021-11-23 02:43:00|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637635390000|2021-11-23 02:43:10|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|1
1637635410000|2021-11-23 02:43:30|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|0
1637635420000|2021-11-23 02:43:40|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2329.4|2329.1|1
1637635430000|2021-11-23 02:43:50|||||||||1
1637635440000|2021-11-23 02:44:00|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|0
1637635450000|2021-11-23 02:44:10|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637635460000|2021-11-23 02:44:20|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2
1637635470000|2021-11-23 02:44:30|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|6
1637635480000|2021-11-23 02:44:40|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|4
1637635490000|2021-11-23 02:44:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|0
1637635500000|2021-11-23 02:45:00|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.9|2329.6|0
1637635510000|2021-11-23 02:45:10|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.9|2329.6|1
1637635520000|2021-11-23 02:45:20|2329.8|2329.5|2329.5|2329.2|2329.8|2329.5|2329.5|2329.2|10
1637635530000|2021-11-23 02:45:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|0
1637635540000|2021-11-23 02:45:40|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|0
1637635550000|2021-11-23 02:45:50|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|1
1637635560000|2021-11-23 02:46:00|2329.4|2329.1|2329.1|2328.8|2329.5|2329.2|2329|2328.7|11
1637635570000|2021-11-23 02:46:10|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|0
1637635580000|2021-11-23 02:46:20|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.7|2328.4|3
1637635590000|2021-11-23 02:46:30|2328.7|2328.4|2328.6|2328.3|2328.8|2328.5|2328.5|2328.2|3
1637635600000|2021-11-23 02:46:40|2328.5|2328.2|2328.7|2328.4|2328.7|2328.4|2328.5|2328.2|6
1637635610000|2021-11-23 02:46:50|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.6|2328.3|3
1637635620000|2021-11-23 02:47:00|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|1
1637635630000|2021-11-23 02:47:10|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|0
1637635640000|2021-11-23 02:47:20|2328.6|2328.3|2328.9|2328.6|2329|2328.7|2328.5|2328.2|4
1637635650000|2021-11-23 02:47:30|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|3
1637635660000|2021-11-23 02:47:40|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.4|2328.1|13
1637635670000|2021-11-23 02:47:50|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|32
1637635680000|2021-11-23 02:48:00|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|3
1637635700000|2021-11-23 02:48:20|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328|2327.7|5
1637635710000|2021-11-23 02:48:30|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|4
1637635720000|2021-11-23 02:48:40|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|11
1637635730000|2021-11-23 02:48:50|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|0
1637635740000|2021-11-23 02:49:00|2328|2327.7|2328.2|2327.9|2328.2|2327.9|2327.9|2327.6|5
1637635750000|2021-11-23 02:49:10|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|0
1637635760000|2021-11-23 02:49:20|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637635770000|2021-11-23 02:49:30|2328.1|2327.8|2328.3|2328|2328.3|2328|2328.1|2327.8|3
1637635780000|2021-11-23 02:49:40|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|3
1637635790000|2021-11-23 02:49:50|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.3|2328|3
1637635800000|2021-11-23 02:50:00|2328.6|2328.3|2328.8|2328.5|2328.8|2328.5|2328.5|2328.2|3
1637635810000|2021-11-23 02:50:10|2328.9|2328.6|2329.4|2329.1|2329.8|2329.5|2328.9|2328.6|11
1637635820000|2021-11-23 02:50:20|2329.5|2329.2|2329.1|2328.8|2329.5|2329.2|2329.1|2328.8|42
1637635830000|2021-11-23 02:50:30|2329|2328.7|2329.3|2329|2329.3|2329|2329|2328.7|5
1637635840000|2021-11-23 02:50:40|2329.4|2329.1|2329.9|2329.6|2330|2329.7|2329.4|2329.1|33
1637635850000|2021-11-23 02:50:50|2329.7|2329.4|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|5
1637635860000|2021-11-23 02:51:00|2329.8|2329.5|2330|2329.7|2330|2329.7|2329.8|2329.5|2
1637635870000|2021-11-23 02:51:10|2330.1|2329.8|2330.5|2330.2|2330.5|2330.2|2329.9|2329.6|10
1637635880000|2021-11-23 02:51:20|2330.4|2330.1|2330.3|2330|2330.6|2330.3|2330.3|2330|12
1637635890000|2021-11-23 02:51:30|2330.4|2330.1|2330.4|2330.1|2330.5|2330.2|2330.3|2330|8
1637635900000|2021-11-23 02:51:40|2330.3|2330|2330.4|2330.1|2330.6|2330.3|2330.3|2330|8
1637635910000|2021-11-23 02:51:50|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|1
1637635920000|2021-11-23 02:52:00|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.3|2330|0
1637635930000|2021-11-23 02:52:10|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|0
1637635940000|2021-11-23 02:52:20|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|0
1637635950000|2021-11-23 02:52:30|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|4
1637635960000|2021-11-23 02:52:40|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|3
1637635970000|2021-11-23 02:52:50|2330.8|2330.5|2330.7|2330.4|2331.1|2330.8|2330.7|2330.4|10
1637635980000|2021-11-23 02:53:00|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|1
1637635990000|2021-11-23 02:53:10|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|0
1637636000000|2021-11-23 02:53:20|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.6|2330.3|3
1637636010000|2021-11-23 02:53:30|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|4
1637636020000|2021-11-23 02:53:40|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|0
1637636030000|2021-11-23 02:53:50|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330.1|2329.8|7
1637636040000|2021-11-23 02:54:00|||||||||1
1637636050000|2021-11-23 02:54:10|2330.1|2329.8|2330.3|2330|2330.3|2330|2330.1|2329.8|2
1637636070000|2021-11-23 02:54:30|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.3|2330|1
1637636080000|2021-11-23 02:54:40|2330.2|2329.9|2330.2|2329.9|2330.3|2330|2330.2|2329.9|2
1637636090000|2021-11-23 02:54:50|2330.3|2330|2330.3|2330|2330.4|2330.1|2330.2|2329.9|0
1637636100000|2021-11-23 02:55:00|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.3|2330|0
1637636110000|2021-11-23 02:55:10|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|1
1637636120000|2021-11-23 02:55:20|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|0
1637636130000|2021-11-23 02:55:30|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|3
1637636140000|2021-11-23 02:55:40|||||||||3
1637636150000|2021-11-23 02:55:50|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|0
1637636160000|2021-11-23 02:56:00|2331|2330.7|2331.3|2331|2331.3|2331|2331|2330.7|1
1637636170000|2021-11-23 02:56:10|2331.2|2330.9|2330.8|2330.5|2331.2|2330.9|2330.8|2330.5|2
1637636180000|2021-11-23 02:56:20|2330.9|2330.6|2331.9|2331.6|2331.9|2331.6|2330.9|2330.6|49
1637636190000|2021-11-23 02:56:30|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|14
1637636200000|2021-11-23 02:56:40|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.8|2331.5|6
1637636210000|2021-11-23 02:56:50|2331.7|2331.4|2332|2331.7|2332|2331.7|2331.7|2331.4|8
1637636220000|2021-11-23 02:57:00|2331.9|2331.6|2332.1|2331.8|2332.1|2331.8|2331.9|2331.6|2
1637636230000|2021-11-23 02:57:10|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|1
1637636240000|2021-11-23 02:57:20|2332.1|2331.8|2332.5|2332.2|2332.5|2332.2|2332.1|2331.8|18
1637636250000|2021-11-23 02:57:30|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.5|2332.2|8
1637636270000|2021-11-23 02:57:50|2332.9|2332.6|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|5
1637636280000|2021-11-23 02:58:00|2333.2|2332.9|2332.9|2332.6|2333.5|2333.2|2332.9|2332.6|14
1637636290000|2021-11-23 02:58:10|2333|2332.7|2333|2332.7|2333|2332.7|2332.9|2332.6|1
1637636300000|2021-11-23 02:58:20|2332.6|2332.3|2332.3|2332|2332.6|2332.3|2332.3|2332|21
1637636310000|2021-11-23 02:58:30|2332.2|2331.9|2332.4|2332.1|2332.4|2332.1|2332.1|2331.8|8
1637636320000|2021-11-23 02:58:40|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|2
1637636330000|2021-11-23 02:58:50|2332.1|2331.8|2332.3|2332|2332.3|2332|2332.1|2331.8|1
1637636340000|2021-11-23 02:59:00|2332.4|2332.1|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|1
1637636350000|2021-11-23 02:59:10|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|4
1637636360000|2021-11-23 02:59:20|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|0
1637636370000|2021-11-23 02:59:30|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|3
1637636380000|2021-11-23 02:59:40|2332.5|2332.2|2332.3|2332|2332.5|2332.2|2332.3|2332|11
1637636390000|2021-11-23 02:59:50|2332.2|2331.9|2332.5|2332.2|2332.5|2332.2|2332.2|2331.9|1
1637636400000|2021-11-23 03:00:00|2332.7|2332.4|2332.5|2332.2|2332.9|2332.6|2332.5|2332.2|16
1637636410000|2021-11-23 03:00:10|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|1
1637636420000|2021-11-23 03:00:20|2332.6|2332.3|2332.5|2332.2|2332.6|2332.3|2332.5|2332.2|3
1637636430000|2021-11-23 03:00:30|2332.6|2332.3|2332.8|2332.5|2332.8|2332.5|2332.6|2332.3|2
1637636440000|2021-11-23 03:00:40|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|2
1637636450000|2021-11-23 03:00:50|2332.8|2332.5|2332.5|2332.2|2332.8|2332.5|2332.5|2332.2|1
1637636460000|2021-11-23 03:01:00|2332.6|2332.3|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|0
1637636480000|2021-11-23 03:01:20|2332.7|2332.4|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|0
1637636490000|2021-11-23 03:01:30|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.8|2332.5|1
1637636500000|2021-11-23 03:01:40|2333|2332.7|2333.3|2333|2333.4|2333.1|2333|2332.7|4
1637636510000|2021-11-23 03:01:50|2333.4|2333.1|2333.7|2333.4|2333.9|2333.6|2333.4|2333.1|33
1637636520000|2021-11-23 03:02:00|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|2
1637636530000|2021-11-23 03:02:10|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.6|2333.3|0
1637636540000|2021-11-23 03:02:20|2333.4|2333.1|2334.1|2333.8|2334.1|2333.8|2333.4|2333.1|14
1637636550000|2021-11-23 03:02:30|2334|2333.7|2334.3|2334|2334.4|2334.1|2333.9|2333.6|7
1637636560000|2021-11-23 03:02:40|2334.5|2334.2|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|6
1637636570000|2021-11-23 03:02:50|2334.6|2334.3|2334.8|2334.5|2335|2334.7|2334.6|2334.3|8
1637636580000|2021-11-23 03:03:00|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.8|2334.5|5
1637636590000|2021-11-23 03:03:10|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|11
1637636600000|2021-11-23 03:03:20|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.7|2334.4|10
1637636610000|2021-11-23 03:03:30|2334.7|2334.4|2334.8|2334.5|2335|2334.7|2334.7|2334.4|12
1637636620000|2021-11-23 03:03:40|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|3
1637636630000|2021-11-23 03:03:50|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|2
1637636640000|2021-11-23 03:04:00|2335.1|2334.8|2336|2335.7|2336|2335.7|2335.1|2334.8|46
1637636650000|2021-11-23 03:04:10|2336.1|2335.8|2335.5|2335.2|2336.1|2335.8|2335.5|2335.2|16
1637636660000|2021-11-23 03:04:20|2335.4|2335.1|2335.2|2334.9|2335.5|2335.2|2335.2|2334.9|7
1637636670000|2021-11-23 03:04:30|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|10
1637636680000|2021-11-23 03:04:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|3
1637636690000|2021-11-23 03:04:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637636700000|2021-11-23 03:05:00|2334.7|2334.4|2335|2334.7|2335.1|2334.8|2334.6|2334.3|8
1637636710000|2021-11-23 03:05:10|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|1
1637636720000|2021-11-23 03:05:20|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|0
1637636730000|2021-11-23 03:05:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637636740000|2021-11-23 03:05:40|||||||||1
1637636750000|2021-11-23 03:05:50|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|2
1637636760000|2021-11-23 03:06:00|2334.6|2334.3|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|0
1637636770000|2021-11-23 03:06:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2
1637636780000|2021-11-23 03:06:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637636790000|2021-11-23 03:06:30|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637636800000|2021-11-23 03:06:40|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|1
1637636810000|2021-11-23 03:06:50|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.3|2334|1
1637636820000|2021-11-23 03:07:00|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|9
1637636830000|2021-11-23 03:07:10|2334|2333.7|2334.3|2334|2334.3|2334|2334|2333.7|2
1637636840000|2021-11-23 03:07:20|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334.2|2333.9|0
1637636850000|2021-11-23 03:07:30|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.8|2333.5|10
1637636860000|2021-11-23 03:07:40|2333.8|2333.5|2334.1|2333.8|2334.1|2333.8|2333.8|2333.5|10
1637636870000|2021-11-23 03:07:50|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|1
1637636880000|2021-11-23 03:08:00|2334|2333.7|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|3
1637636890000|2021-11-23 03:08:10|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|3
1637636900000|2021-11-23 03:08:20|2333.6|2333.3|2333.5|2333.2|2333.6|2333.3|2333.5|2333.2|0
1637636910000|2021-11-23 03:08:30|2333.6|2333.3|2333.7|2333.4|2333.7|2333.4|2333.6|2333.3|3
1637636920000|2021-11-23 03:08:40|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|0
1637636930000|2021-11-23 03:08:50|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|1
1637636940000|2021-11-23 03:09:00|2333.9|2333.6|2333.7|2333.4|2333.9|2333.6|2333.7|2333.4|2
1637636950000|2021-11-23 03:09:10|2333.8|2333.5|2333.9|2333.6|2333.9|2333.6|2333.8|2333.5|1
1637636960000|2021-11-23 03:09:20|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|0
1637636970000|2021-11-23 03:09:30|2333.9|2333.6|2333.7|2333.4|2333.9|2333.6|2333.7|2333.4|0
1637636980000|2021-11-23 03:09:40|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|0
1637636990000|2021-11-23 03:09:50|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|3
1637637000000|2021-11-23 03:10:00|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|1
1637637010000|2021-11-23 03:10:10|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.3|2333|7
1637637020000|2021-11-23 03:10:20|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|1
1637637030000|2021-11-23 03:10:30|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.4|2333.1|0
1637637060000|2021-11-23 03:11:00|2333.6|2333.3|2334|2333.7|2334|2333.7|2333.6|2333.3|5
1637637070000|2021-11-23 03:11:10|2333.8|2333.5|2334|2333.7|2334.1|2333.8|2333.8|2333.5|0
1637637080000|2021-11-23 03:11:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.8|2333.5|5
1637637090000|2021-11-23 03:11:30|2333.8|2333.5|2334.3|2334|2334.3|2334|2333.8|2333.5|7
1637637100000|2021-11-23 03:11:40|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1637637110000|2021-11-23 03:11:50|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334|2333.7|0
1637637130000|2021-11-23 03:12:10|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|0
1637637140000|2021-11-23 03:12:20|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.2|2333.9|2
1637637150000|2021-11-23 03:12:30|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|1
1637637160000|2021-11-23 03:12:40|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|2
1637637170000|2021-11-23 03:12:50|2334.2|2333.9|2334|2333.7|2334.3|2334|2334|2333.7|6
1637637180000|2021-11-23 03:13:00|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.9|2333.6|0
1637637190000|2021-11-23 03:13:10|2334.1|2333.8|2334.4|2334.1|2334.4|2334.1|2334.1|2333.8|3
1637637200000|2021-11-23 03:13:20|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|15
1637637210000|2021-11-23 03:13:30|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|0
1637637220000|2021-11-23 03:13:40|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|0
1637637230000|2021-11-23 03:13:50|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|0
1637637240000|2021-11-23 03:14:00|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|3
1637637250000|2021-11-23 03:14:10|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|1
1637637260000|2021-11-23 03:14:20|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1637637270000|2021-11-23 03:14:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1637637280000|2021-11-23 03:14:40|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|9
1637637290000|2021-11-23 03:14:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|0
1637637300000|2021-11-23 03:15:00|2334.6|2334.3|2334.4|2334.1|2334.7|2334.4|2334.4|2334.1|7
1637637310000|2021-11-23 03:15:10|2334.5|2334.2|2334.6|2334.3|2334.7|2334.4|2334.5|2334.2|3
1637637320000|2021-11-23 03:15:20|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|0
1637637330000|2021-11-23 03:15:30|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.5|2334.2|2
1637637340000|2021-11-23 03:15:40|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637637350000|2021-11-23 03:15:50|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|0
1637637360000|2021-11-23 03:16:00|2334.6|2334.3|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|1
1637637370000|2021-11-23 03:16:10|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|9
1637637380000|2021-11-23 03:16:20|||||||||1
1637637390000|2021-11-23 03:16:30|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637637400000|2021-11-23 03:16:40|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|0
1637637410000|2021-11-23 03:16:50|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|1
1637637420000|2021-11-23 03:17:00|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|1
1637637430000|2021-11-23 03:17:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|8
1637637440000|2021-11-23 03:17:20|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|1
1637637450000|2021-11-23 03:17:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|0
1637637460000|2021-11-23 03:17:40|2335|2334.7|2335.5|2335.2|2335.5|2335.2|2334.9|2334.6|5
1637637470000|2021-11-23 03:17:50|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|16
1637637510000|2021-11-23 03:18:30|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|10
1637637540000|2021-11-23 03:19:00|||||||||3
1637637550000|2021-11-23 03:19:10|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637637560000|2021-11-23 03:19:20|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.3|2334|1
1637637570000|2021-11-23 03:19:30|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334.2|2333.9|6
1637637580000|2021-11-23 03:19:40|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|0
1637637590000|2021-11-23 03:19:50|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.1|2333.8|3
1637637600000|2021-11-23 03:20:00|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|0
1637637610000|2021-11-23 03:20:10|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|3
1637637620000|2021-11-23 03:20:20|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|0
1637637630000|2021-11-23 03:20:30|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|0
1637637640000|2021-11-23 03:20:40|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|3
1637637650000|2021-11-23 03:20:50|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2333.9|2333.6|1
1637637660000|2021-11-23 03:21:00|2334.1|2333.8|2334.3|2334|2334.3|2334|2334.1|2333.8|3
1637637670000|2021-11-23 03:21:10|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|8
1637637680000|2021-11-23 03:21:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1637637690000|2021-11-23 03:21:30|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|0
1637637700000|2021-11-23 03:21:40|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|1
1637637710000|2021-11-23 03:21:50|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|0
1637637720000|2021-11-23 03:22:00|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|1
1637637730000|2021-11-23 03:22:10|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|2
1637637740000|2021-11-23 03:22:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|7
1637637750000|2021-11-23 03:22:30|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637637760000|2021-11-23 03:22:40|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|0
1637637770000|2021-11-23 03:22:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|0
1637637780000|2021-11-23 03:23:00|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.6|2334.3|0
1637637790000|2021-11-23 03:23:10|2335|2334.7|2335|2334.7|2335|2334.7|2334.9|2334.6|4
1637637810000|2021-11-23 03:23:30|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|5
1637637820000|2021-11-23 03:23:40|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.9|2334.6|3
1637637840000|2021-11-23 03:24:00|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.8|2334.5|1
1637637850000|2021-11-23 03:24:10|2334.8|2334.5|2335.1|2334.8|2335.1|2334.8|2334.8|2334.5|9
1637637860000|2021-11-23 03:24:20|||||||||2
1637637870000|2021-11-23 03:24:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|3
1637637880000|2021-11-23 03:24:40|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|9
1637637890000|2021-11-23 03:24:50|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|2
1637637900000|2021-11-23 03:25:00|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|0
1637637910000|2021-11-23 03:25:10|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.2|2334.9|4
1637637920000|2021-11-23 03:25:20|||||||||1
1637637930000|2021-11-23 03:25:30|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|4
1637637940000|2021-11-23 03:25:40|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637637950000|2021-11-23 03:25:50|2335.3|2335|2335.7|2335.4|2335.7|2335.4|2335.3|2335|12
1637637960000|2021-11-23 03:26:00|||||||||5
1637637970000|2021-11-23 03:26:10|2335.8|2335.5|2336.1|2335.8|2336.1|2335.8|2335.8|2335.5|7
1637637980000|2021-11-23 03:26:20|2336.3|2336|2336.7|2336.4|2336.7|2336.4|2336.3|2336|11
1637637990000|2021-11-23 03:26:30|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|24
1637638000000|2021-11-23 03:26:40|2336.7|2336.4|2336.1|2335.8|2336.7|2336.4|2336.1|2335.8|17
1637638010000|2021-11-23 03:26:50|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|2
1637638020000|2021-11-23 03:27:00|2336.1|2335.8|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|1
1637638030000|2021-11-23 03:27:10|2336.2|2335.9|2336.2|2335.9|2336.3|2336|2336.2|2335.9|0
1637638040000|2021-11-23 03:27:20|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|0
1637638050000|2021-11-23 03:27:30|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|0
1637638060000|2021-11-23 03:27:40|2336.1|2335.8|2336|2335.7|2336.2|2335.9|2336|2335.7|1
1637638070000|2021-11-23 03:27:50|2336.1|2335.8|2336.3|2336|2336.4|2336.1|2336.1|2335.8|1
1637638080000|2021-11-23 03:28:00|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|1
1637638090000|2021-11-23 03:28:10|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637638100000|2021-11-23 03:28:20|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637638110000|2021-11-23 03:28:30|2336|2335.7|2336|2335.7|2336.1|2335.8|2336|2335.7|0
1637638120000|2021-11-23 03:28:40|2336.1|2335.8|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|2
1637638130000|2021-11-23 03:28:50|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.8|2335.5|1
1637638140000|2021-11-23 03:29:00|2335.9|2335.6|2335.6|2335.3|2335.9|2335.6|2335.6|2335.3|0
1637638150000|2021-11-23 03:29:10|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|2
1637638160000|2021-11-23 03:29:20|2335.7|2335.4|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|5
1637638180000|2021-11-23 03:29:40|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|4
1637638190000|2021-11-23 03:29:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|1
1637638200000|2021-11-23 03:30:00|2335.4|2335.1|2335.1|2334.8|2335.4|2335.1|2335|2334.7|7
1637638210000|2021-11-23 03:30:10|2335|2334.7|2335|2334.7|2335.1|2334.8|2334.9|2334.6|0
1637638220000|2021-11-23 03:30:20|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|1
1637638230000|2021-11-23 03:30:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|0
1637638240000|2021-11-23 03:30:40|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|0
1637638250000|2021-11-23 03:30:50|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|1
1637638260000|2021-11-23 03:31:00|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|3
1637638270000|2021-11-23 03:31:10|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637638290000|2021-11-23 03:31:30|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|1
1637638300000|2021-11-23 03:31:40|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637638310000|2021-11-23 03:31:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|2
1637638330000|2021-11-23 03:32:10|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637638350000|2021-11-23 03:32:30|2335.4|2335.1|2335.2|2334.9|2335.5|2335.2|2335.2|2334.9|1
1637638360000|2021-11-23 03:32:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637638370000|2021-11-23 03:32:50|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637638380000|2021-11-23 03:33:00|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|2
1637638390000|2021-11-23 03:33:10|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637638400000|2021-11-23 03:33:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637638420000|2021-11-23 03:33:40|||||||||1
1637638430000|2021-11-23 03:33:50|2335.3|2335|2335.4|2335.1|2335.5|2335.2|2335.3|2335|5
1637638440000|2021-11-23 03:34:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637638450000|2021-11-23 03:34:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637638460000|2021-11-23 03:34:20|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637638470000|2021-11-23 03:34:30|2335.6|2335.3|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|0
1637638480000|2021-11-23 03:34:40|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637638490000|2021-11-23 03:34:50|2335.6|2335.3|2335.8|2335.5|2335.9|2335.6|2335.6|2335.3|7
1637638500000|2021-11-23 03:35:00|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|0
1637638510000|2021-11-23 03:35:10|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|1
1637638520000|2021-11-23 03:35:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|3
1637638540000|2021-11-23 03:35:40|2335.8|2335.5|2335.5|2335.2|2335.8|2335.5|2335.5|2335.2|1
1637638570000|2021-11-23 03:36:10|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|0
1637638610000|2021-11-23 03:36:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|6
1637638620000|2021-11-23 03:37:00|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|0
1637638630000|2021-11-23 03:37:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637638640000|2021-11-23 03:37:20|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.2|2334.9|2
1637638680000|2021-11-23 03:38:00|2335.4|2335.1|2335.1|2334.8|2335.4|2335.1|2335.1|2334.8|2
1637638690000|2021-11-23 03:38:10|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2335|2334.7|4
1637638700000|2021-11-23 03:38:20|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|2
1637638750000|2021-11-23 03:39:10|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|0
1637638770000|2021-11-23 03:39:30|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|4
1637638780000|2021-11-23 03:39:40|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637638790000|2021-11-23 03:39:50|2335.3|2335|2335.1|2334.8|2335.4|2335.1|2335|2334.7|5
1637638800000|2021-11-23 03:40:00|2335.2|2334.9|2334.9|2334.6|2335.2|2334.9|2334.8|2334.5|7
1637638810000|2021-11-23 03:40:10|2334.8|2334.5|2334.7|2334.4|2335|2334.7|2334.7|2334.4|7
1637638820000|2021-11-23 03:40:20|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637638830000|2021-11-23 03:40:30|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|0
1637638840000|2021-11-23 03:40:40|2334.6|2334.3|2334.7|2334.4|2334.9|2334.6|2334.6|2334.3|5
1637638850000|2021-11-23 03:40:50|2334.8|2334.5|2335|2334.7|2335|2334.7|2334.8|2334.5|1
1637638860000|2021-11-23 03:41:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|0
1637638870000|2021-11-23 03:41:10|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|1
1637638880000|2021-11-23 03:41:20|2335|2334.7|2334.8|2334.5|2335|2334.7|2334.8|2334.5|1
1637638890000|2021-11-23 03:41:30|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|0
1637638900000|2021-11-23 03:41:40|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|0
1637638920000|2021-11-23 03:42:00|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|4
1637638930000|2021-11-23 03:42:10|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|1
1637638940000|2021-11-23 03:42:20|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|0
1637638950000|2021-11-23 03:42:30|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.2|2333.9|18
1637638960000|2021-11-23 03:42:40|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|2
1637638970000|2021-11-23 03:42:50|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.3|2334|1
1637638980000|2021-11-23 03:43:00|2334.3|2334|2334.6|2334.3|2334.6|2334.3|2334.3|2334|3
1637638990000|2021-11-23 03:43:10|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|3
1637639000000|2021-11-23 03:43:20|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|1
1637639010000|2021-11-23 03:43:30|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|0
1637639020000|2021-11-23 03:43:40|2334.4|2334.1|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|1
1637639030000|2021-11-23 03:43:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|2
1637639040000|2021-11-23 03:44:00|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|0
1637639050000|2021-11-23 03:44:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|0
1637639070000|2021-11-23 03:44:30|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|0
1637639080000|2021-11-23 03:44:40|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|2
1637639100000|2021-11-23 03:45:00|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|0
1637639110000|2021-11-23 03:45:10|2334.7|2334.4|2334.5|2334.2|2334.7|2334.4|2334.5|2334.2|0
1637639120000|2021-11-23 03:45:20|2334.3|2334|2334.1|2333.8|2334.3|2334|2334|2333.7|6
1637639130000|2021-11-23 03:45:30|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334.2|2333.9|1
1637639140000|2021-11-23 03:45:40|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.3|2334|0
1637639150000|2021-11-23 03:45:50|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|1
1637639180000|2021-11-23 03:46:20|2334.3|2334|2334.3|2334|2334.3|2334|2334.2|2333.9|1
1637639200000|2021-11-23 03:46:40|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.2|2333.9|0
1637639210000|2021-11-23 03:46:50|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|0
1637639220000|2021-11-23 03:47:00|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.2|2333.9|2
1637639240000|2021-11-23 03:47:20|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.2|2333.9|0
1637639250000|2021-11-23 03:47:30|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334.2|2333.9|0
1637639260000|2021-11-23 03:47:40|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1637639270000|2021-11-23 03:47:50|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.2|2333.9|0
1637639280000|2021-11-23 03:48:00|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|0
1637639290000|2021-11-23 03:48:10|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.6|2333.3|3
1637639300000|2021-11-23 03:48:20|2333.7|2333.4|2333.8|2333.5|2333.9|2333.6|2333.6|2333.3|2
1637639310000|2021-11-23 03:48:30|2333.9|2333.6|2333.7|2333.4|2333.9|2333.6|2333.7|2333.4|3
1637639320000|2021-11-23 03:48:40|2333.2|2332.9|2333.3|2333|2333.4|2333.1|2333.2|2332.9|6
1637639340000|2021-11-23 03:49:00|2333.2|2332.9|2333.5|2333.2|2333.5|2333.2|2333.2|2332.9|7
1637639350000|2021-11-23 03:49:10|2333.6|2333.3|2333.4|2333.1|2333.6|2333.3|2333.4|2333.1|1
1637639360000|2021-11-23 03:49:20|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|3
1637639370000|2021-11-23 03:49:30|2333.3|2333|2333.6|2333.3|2333.6|2333.3|2333.3|2333|1
1637639380000|2021-11-23 03:49:40|2333.5|2333.2|2333.6|2333.3|2333.7|2333.4|2333.5|2333.2|2
1637639390000|2021-11-23 03:49:50|2333.7|2333.4|2333.9|2333.6|2334|2333.7|2333.7|2333.4|5
1637639400000|2021-11-23 03:50:00|2334|2333.7|2333.7|2333.4|2334|2333.7|2333.6|2333.3|2
1637639410000|2021-11-23 03:50:10|2333.6|2333.3|2333.9|2333.6|2333.9|2333.6|2333.6|2333.3|2
1637639420000|2021-11-23 03:50:20|2333.8|2333.5|2333.8|2333.5|2333.9|2333.6|2333.8|2333.5|0
1637639430000|2021-11-23 03:50:30|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|0
1637639450000|2021-11-23 03:50:50|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|4
1637639460000|2021-11-23 03:51:00|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|0
1637639470000|2021-11-23 03:51:10|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|0
1637639480000|2021-11-23 03:51:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|0
1637639490000|2021-11-23 03:51:30|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|1
1637639500000|2021-11-23 03:51:40|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334|2333.7|0
1637639510000|2021-11-23 03:51:50|2334.1|2333.8|2334.2|2333.9|2334.3|2334|2334.1|2333.8|0
1637639520000|2021-11-23 03:52:00|2334.3|2334|2334.1|2333.8|2334.3|2334|2334.1|2333.8|2
1637639530000|2021-11-23 03:52:10|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1637639540000|2021-11-23 03:52:20|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|1
1637639560000|2021-11-23 03:52:40|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|4
1637639570000|2021-11-23 03:52:50|||||||||2
1637639580000|2021-11-23 03:53:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.3|2334|3
1637639590000|2021-11-23 03:53:10|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.3|2334|1
1637639600000|2021-11-23 03:53:20|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|0
1637639610000|2021-11-23 03:53:30|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|0
1637639620000|2021-11-23 03:53:40|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|0
1637639630000|2021-11-23 03:53:50|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|0
1637639640000|2021-11-23 03:54:00|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|2
1637639650000|2021-11-23 03:54:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637639660000|2021-11-23 03:54:20|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|1
1637639670000|2021-11-23 03:54:30|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637639680000|2021-11-23 03:54:40|||||||||1
1637639710000|2021-11-23 03:55:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|0
1637639720000|2021-11-23 03:55:20|2335|2334.7|2335|2334.7|2335|2334.7|2334.9|2334.6|0
1637639730000|2021-11-23 03:55:30|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|0
1637639740000|2021-11-23 03:55:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|2
1637639750000|2021-11-23 03:55:50|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.1|2334.8|0
1637639760000|2021-11-23 03:56:00|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637639770000|2021-11-23 03:56:10|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637639780000|2021-11-23 03:56:20|||||||||2
1637639790000|2021-11-23 03:56:30|2335.3|2335|2335.1|2334.8|2335.3|2335|2335.1|2334.8|0
1637639800000|2021-11-23 03:56:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637639810000|2021-11-23 03:56:50|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637639820000|2021-11-23 03:57:00|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637639830000|2021-11-23 03:57:10|2335.1|2334.8|2334.9|2334.6|2335.2|2334.9|2334.9|2334.6|0
1637639840000|2021-11-23 03:57:20|||||||||1
1637639850000|2021-11-23 03:57:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637639860000|2021-11-23 03:57:40|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|4
1637639870000|2021-11-23 03:57:50|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637639880000|2021-11-23 03:58:00|2334.4|2334.1|2334.6|2334.3|2334.6|2334.3|2334.4|2334.1|0
1637639890000|2021-11-23 03:58:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1637639900000|2021-11-23 03:58:20|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|2
1637639910000|2021-11-23 03:58:30|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|0
1637639930000|2021-11-23 03:58:50|2334.3|2334|2334.3|2334|2334.5|2334.2|2334.3|2334|3
1637639940000|2021-11-23 03:59:00|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|1
1637639950000|2021-11-23 03:59:10|2334|2333.7|2334|2333.7|2334.2|2333.9|2334|2333.7|1
1637639960000|2021-11-23 03:59:20|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|1
1637639970000|2021-11-23 03:59:30|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1637639980000|2021-11-23 03:59:40|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2333.9|2333.6|4
1637640000000|2021-11-23 04:00:00|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|5
1637640010000|2021-11-23 04:00:10|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637640020000|2021-11-23 04:00:20|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637640030000|2021-11-23 04:00:30|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|0
1637640040000|2021-11-23 04:00:40|2334.7|2334.4|2335|2334.7|2335|2334.7|2334.7|2334.4|7
1637640050000|2021-11-23 04:00:50|2334.9|2334.6|2334.8|2334.5|2335|2334.7|2334.8|2334.5|4
1637640060000|2021-11-23 04:01:00|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|1
1637640080000|2021-11-23 04:01:20|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.9|2334.6|1
1637640090000|2021-11-23 04:01:30|||||||||1
1637640100000|2021-11-23 04:01:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637640130000|2021-11-23 04:02:10|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637640140000|2021-11-23 04:02:20|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|0
1637640150000|2021-11-23 04:02:30|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|0
1637640160000|2021-11-23 04:02:40|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637640170000|2021-11-23 04:02:50|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|2
1637640180000|2021-11-23 04:03:00|2335.9|2335.6|2335.9|2335.6|2336|2335.7|2335.8|2335.5|38
1637640190000|2021-11-23 04:03:10|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|5
1637640200000|2021-11-23 04:03:20|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1637640210000|2021-11-23 04:03:30|2335.9|2335.6|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|1
1637640220000|2021-11-23 04:03:40|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|4
1637640240000|2021-11-23 04:04:00|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|3
1637640250000|2021-11-23 04:04:10|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|10
1637640260000|2021-11-23 04:04:20|||||||||5
1637640270000|2021-11-23 04:04:30|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|4
1637640280000|2021-11-23 04:04:40|2336.1|2335.8|2336|2335.7|2336.2|2335.9|2336|2335.7|12
1637640290000|2021-11-23 04:04:50|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|6
1637640300000|2021-11-23 04:05:00|2336|2335.7|2336.5|2336.2|2336.6|2336.3|2336|2335.7|26
1637640310000|2021-11-23 04:05:10|2336.6|2336.3|2337|2336.7|2337|2336.7|2336.6|2336.3|52
1637640320000|2021-11-23 04:05:20|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.6|2336.3|8
1637640330000|2021-11-23 04:05:30|2336.6|2336.3|2336.1|2335.8|2336.6|2336.3|2336.1|2335.8|6
1637640340000|2021-11-23 04:05:40|||||||||1
1637640350000|2021-11-23 04:05:50|||||||||1
1637640360000|2021-11-23 04:06:00|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637640380000|2021-11-23 04:06:20|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|4
1637640410000|2021-11-23 04:06:50|2336.3|2336|2336|2335.7|2336.3|2336|2335.9|2335.6|2
1637640420000|2021-11-23 04:07:00|2335.9|2335.6|2335.5|2335.2|2335.9|2335.6|2335.5|2335.2|9
1637640430000|2021-11-23 04:07:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637640440000|2021-11-23 04:07:20|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|6
1637640460000|2021-11-23 04:07:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1637640470000|2021-11-23 04:07:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|4
1637640480000|2021-11-23 04:08:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637640490000|2021-11-23 04:08:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|2
1637640500000|2021-11-23 04:08:20|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|1
1637640520000|2021-11-23 04:08:40|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|1
1637640540000|2021-11-23 04:09:00|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|1
1637640560000|2021-11-23 04:09:20|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637640570000|2021-11-23 04:09:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637640580000|2021-11-23 04:09:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637640590000|2021-11-23 04:09:50|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637640600000|2021-11-23 04:10:00|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637640610000|2021-11-23 04:10:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637640620000|2021-11-23 04:10:20|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1637640630000|2021-11-23 04:10:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|1
1637640650000|2021-11-23 04:10:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1637640660000|2021-11-23 04:11:00|2335.6|2335.3|2335.1|2334.8|2335.6|2335.3|2335|2334.7|4
1637640680000|2021-11-23 04:11:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637640690000|2021-11-23 04:11:30|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|0
1637640700000|2021-11-23 04:11:40|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637640710000|2021-11-23 04:11:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|1
1637640720000|2021-11-23 04:12:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637640740000|2021-11-23 04:12:20|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|1
1637640750000|2021-11-23 04:12:30|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|0
1637640760000|2021-11-23 04:12:40|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|0
1637640780000|2021-11-23 04:13:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335|2334.7|1
1637640800000|2021-11-23 04:13:20|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637640810000|2021-11-23 04:13:30|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|0
1637640820000|2021-11-23 04:13:40|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|0
1637640830000|2021-11-23 04:13:50|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637640840000|2021-11-23 04:14:00|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637640850000|2021-11-23 04:14:10|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|0
1637640860000|2021-11-23 04:14:20|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|0
1637640880000|2021-11-23 04:14:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637640890000|2021-11-23 04:14:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|0
1637640900000|2021-11-23 04:15:00|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637640910000|2021-11-23 04:15:10|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637640920000|2021-11-23 04:15:20|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637640930000|2021-11-23 04:15:30|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637640940000|2021-11-23 04:15:40|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|4
1637640950000|2021-11-23 04:15:50|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637640960000|2021-11-23 04:16:00|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637640980000|2021-11-23 04:16:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637640990000|2021-11-23 04:16:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637641000000|2021-11-23 04:16:40|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637641010000|2021-11-23 04:16:50|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637641020000|2021-11-23 04:17:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637641040000|2021-11-23 04:17:20|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|0
1637641080000|2021-11-23 04:18:00|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|2
1637641120000|2021-11-23 04:18:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637641140000|2021-11-23 04:19:00|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637641150000|2021-11-23 04:19:10|2335.1|2334.8|2334.8|2334.5|2335.1|2334.8|2334.8|2334.5|3
1637641160000|2021-11-23 04:19:20|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|6
1637641170000|2021-11-23 04:19:30|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637641180000|2021-11-23 04:19:40|2334.8|2334.5|2335|2334.7|2335.1|2334.8|2334.8|2334.5|3
1637641190000|2021-11-23 04:19:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|0
1637641200000|2021-11-23 04:20:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637641220000|2021-11-23 04:20:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2
1637641230000|2021-11-23 04:20:30|2335.5|2335.2|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|2
1637641260000|2021-11-23 04:21:00|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637641290000|2021-11-23 04:21:30|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2335|2334.7|1
1637641300000|2021-11-23 04:21:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|0
1637641310000|2021-11-23 04:21:50|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|0
1637641320000|2021-11-23 04:22:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637641350000|2021-11-23 04:22:30|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637641390000|2021-11-23 04:23:10|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|1
1637641400000|2021-11-23 04:23:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637641410000|2021-11-23 04:23:30|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|1
1637641420000|2021-11-23 04:23:40|2335.5|2335.2|2335.2|2334.9|2335.5|2335.2|2335.2|2334.9|1
1637641440000|2021-11-23 04:24:00|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637641520000|2021-11-23 04:25:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637641530000|2021-11-23 04:25:30|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637641540000|2021-11-23 04:25:40|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.3|2335|0
1637641550000|2021-11-23 04:25:50|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637641560000|2021-11-23 04:26:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637641570000|2021-11-23 04:26:10|2335.6|2335.3|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|0
1637641580000|2021-11-23 04:26:20|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2335.3|2335|0
1637641590000|2021-11-23 04:26:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637641600000|2021-11-23 04:26:40|2335.3|2335|2335.1|2334.8|2335.3|2335|2335.1|2334.8|5
1637641610000|2021-11-23 04:26:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|3
1637641620000|2021-11-23 04:27:00|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|0
1637641640000|2021-11-23 04:27:20|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|0
1637641650000|2021-11-23 04:27:30|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637641660000|2021-11-23 04:27:40|2335.1|2334.8|2335.3|2335|2335.3|2335|2335|2334.7|2
1637641680000|2021-11-23 04:28:00|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1637641690000|2021-11-23 04:28:10|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1637641730000|2021-11-23 04:28:50|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|10
1637641740000|2021-11-23 04:29:00|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637641750000|2021-11-23 04:29:10|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1637641770000|2021-11-23 04:29:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1637641780000|2021-11-23 04:29:40|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637641800000|2021-11-23 04:30:00|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|0
1637641850000|2021-11-23 04:30:50|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|2
1637641860000|2021-11-23 04:31:00|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|0
1637641870000|2021-11-23 04:31:10|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637641890000|2021-11-23 04:31:30|2334.6|2334.3|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|6
1637641900000|2021-11-23 04:31:40|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|0
1637641920000|2021-11-23 04:32:00|||||||||1
1637641930000|2021-11-23 04:32:10|2334.5|2334.2|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|2
1637641950000|2021-11-23 04:32:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637641970000|2021-11-23 04:32:50|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|1
1637641990000|2021-11-23 04:33:10|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|1
1637642000000|2021-11-23 04:33:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|0
1637642020000|2021-11-23 04:33:40|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.3|2334|3
1637642050000|2021-11-23 04:34:10|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|0
1637642060000|2021-11-23 04:34:20|2334.3|2334|2334.4|2334.1|2334.5|2334.2|2334.3|2334|1
1637642070000|2021-11-23 04:34:30|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637642080000|2021-11-23 04:34:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|0
1637642090000|2021-11-23 04:34:50|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|0
1637642100000|2021-11-23 04:35:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637642110000|2021-11-23 04:35:10|2334.7|2334.4|2334.6|2334.3|2334.8|2334.5|2334.6|2334.3|3
1637642120000|2021-11-23 04:35:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|0
1637642130000|2021-11-23 04:35:30|||||||||2
1637642180000|2021-11-23 04:36:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|1
1637642190000|2021-11-23 04:36:30|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637642200000|2021-11-23 04:36:40|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637642210000|2021-11-23 04:36:50|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637642220000|2021-11-23 04:37:00|||||||||1
1637642250000|2021-11-23 04:37:30|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637642260000|2021-11-23 04:37:40|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1637642270000|2021-11-23 04:37:50|2335|2334.7|2335|2334.7|2335|2334.7|2334.9|2334.6|2
1637642280000|2021-11-23 04:38:00|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|0
1637642300000|2021-11-23 04:38:20|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|1
1637642310000|2021-11-23 04:38:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1637642320000|2021-11-23 04:38:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637642330000|2021-11-23 04:38:50|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2334.9|2334.6|1
1637642350000|2021-11-23 04:39:10|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|0
1637642360000|2021-11-23 04:39:20|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|0
1637642370000|2021-11-23 04:39:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|0
1637642380000|2021-11-23 04:39:40|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|2
1637642400000|2021-11-23 04:40:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1637642420000|2021-11-23 04:40:20|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|3
1637642430000|2021-11-23 04:40:30|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|1
1637642440000|2021-11-23 04:40:40|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637642450000|2021-11-23 04:40:50|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|1
1637642460000|2021-11-23 04:41:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1637642470000|2021-11-23 04:41:10|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|1
1637642480000|2021-11-23 04:41:20|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1637642500000|2021-11-23 04:41:40|2334.4|2334.1|2334.1|2333.8|2334.4|2334.1|2334.1|2333.8|1
1637642510000|2021-11-23 04:41:50|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|0
1637642520000|2021-11-23 04:42:00|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|0
1637642540000|2021-11-23 04:42:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|0
1637642550000|2021-11-23 04:42:30|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|0
1637642580000|2021-11-23 04:43:00|2334.1|2333.8|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|0
1637642590000|2021-11-23 04:43:10|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2
1637642600000|2021-11-23 04:43:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|1
1637642610000|2021-11-23 04:43:30|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|4
1637642620000|2021-11-23 04:43:40|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|4
1637642630000|2021-11-23 04:43:50|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|2
1637642640000|2021-11-23 04:44:00|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|0
1637642650000|2021-11-23 04:44:10|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|0
1637642660000|2021-11-23 04:44:20|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|1
1637642670000|2021-11-23 04:44:30|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|1
1637642680000|2021-11-23 04:44:40|2334.3|2334|2334.4|2334.1|2334.6|2334.3|2334.3|2334|14
1637642690000|2021-11-23 04:44:50|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|0
1637642710000|2021-11-23 04:45:10|||||||||1
1637642740000|2021-11-23 04:45:40|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.2|2333.9|0
1637642750000|2021-11-23 04:45:50|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|3
1637642760000|2021-11-23 04:46:00|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|2
1637642770000|2021-11-23 04:46:10|2334.5|2334.2|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|1
1637642780000|2021-11-23 04:46:20|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1637642800000|2021-11-23 04:46:40|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|0
1637642810000|2021-11-23 04:46:50|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|0
1637642820000|2021-11-23 04:47:00|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637642830000|2021-11-23 04:47:10|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637642840000|2021-11-23 04:47:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637642850000|2021-11-23 04:47:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|1
1637642870000|2021-11-23 04:47:50|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637642880000|2021-11-23 04:48:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1637642900000|2021-11-23 04:48:20|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637642950000|2021-11-23 04:49:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|0
1637642970000|2021-11-23 04:49:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|1
1637642980000|2021-11-23 04:49:40|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637643000000|2021-11-23 04:50:00|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|0
1637643010000|2021-11-23 04:50:10|||||||||7
1637643020000|2021-11-23 04:50:20|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|4
1637643030000|2021-11-23 04:50:30|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|1
1637643040000|2021-11-23 04:50:40|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|2
1637643050000|2021-11-23 04:50:50|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|0
1637643060000|2021-11-23 04:51:00|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|3
1637643080000|2021-11-23 04:51:20|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637643110000|2021-11-23 04:51:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637643120000|2021-11-23 04:52:00|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637643130000|2021-11-23 04:52:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637643140000|2021-11-23 04:52:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637643160000|2021-11-23 04:52:40|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.3|2334|10
1637643180000|2021-11-23 04:53:00|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|0
1637643190000|2021-11-23 04:53:10|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|3
1637643200000|2021-11-23 04:53:20|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|0
1637643220000|2021-11-23 04:53:40|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|1
1637643270000|2021-11-23 04:54:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|0
1637643280000|2021-11-23 04:54:40|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|3
1637643320000|2021-11-23 04:55:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637643330000|2021-11-23 04:55:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637643340000|2021-11-23 04:55:40|2335.4|2335.1|2335.5|2335.2|2335.6|2335.3|2335.4|2335.1|4
1637643350000|2021-11-23 04:55:50|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|1
1637643370000|2021-11-23 04:56:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|4
1637643380000|2021-11-23 04:56:20|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637643390000|2021-11-23 04:56:30|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637643400000|2021-11-23 04:56:40|2335.4|2335.1|2335.6|2335.3|2335.6|2335.3|2335.4|2335.1|4
1637643410000|2021-11-23 04:56:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|4
1637643420000|2021-11-23 04:57:00|2335.2|2334.9|2335.3|2335|2335.4|2335.1|2335.2|2334.9|2
1637643430000|2021-11-23 04:57:10|2335.4|2335.1|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|6
1637643440000|2021-11-23 04:57:20|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|0
1637643450000|2021-11-23 04:57:30|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1637643460000|2021-11-23 04:57:40|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|0
1637643470000|2021-11-23 04:57:50|2335.7|2335.4|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|1
1637643480000|2021-11-23 04:58:00|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|0
1637643490000|2021-11-23 04:58:10|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|0
1637643500000|2021-11-23 04:58:20|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.5|2335.2|6
1637643510000|2021-11-23 04:58:30|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1637643520000|2021-11-23 04:58:40|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|0
1637643530000|2021-11-23 04:58:50|2335.8|2335.5|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|0
1637643540000|2021-11-23 04:59:00|2335.7|2335.4|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|1
1637643550000|2021-11-23 04:59:10|2335.4|2335.1|2335.1|2334.8|2335.4|2335.1|2335.1|2334.8|4
1637643560000|2021-11-23 04:59:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|2
1637643570000|2021-11-23 04:59:30|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.2|2334.9|0
1637643580000|2021-11-23 04:59:40|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|1
1637643600000|2021-11-23 05:00:00|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.5|2335.2|4
1637643610000|2021-11-23 05:00:10|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2
1637643620000|2021-11-23 05:00:20|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|0
1637643630000|2021-11-23 05:00:30|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637643640000|2021-11-23 05:00:40|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637643660000|2021-11-23 05:01:00|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2334.9|2334.6|5
1637643670000|2021-11-23 05:01:10|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|0
1637643680000|2021-11-23 05:01:20|2335.2|2334.9|2335.8|2335.5|2335.9|2335.6|2335.2|2334.9|9
1637643690000|2021-11-23 05:01:30|2335.7|2335.4|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|2
1637643700000|2021-11-23 05:01:40|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|0
1637643710000|2021-11-23 05:01:50|2335.7|2335.4|2335.6|2335.3|2335.8|2335.5|2335.5|2335.2|2
1637643720000|2021-11-23 05:02:00|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|0
1637643740000|2021-11-23 05:02:20|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|3
1637643750000|2021-11-23 05:02:30|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|2
1637643760000|2021-11-23 05:02:40|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.9|2334.6|2
1637643770000|2021-11-23 05:02:50|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|3
1637643780000|2021-11-23 05:03:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637643790000|2021-11-23 05:03:10|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|0
1637643800000|2021-11-23 05:03:20|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|11
1637643810000|2021-11-23 05:03:30|2334.5|2334.2|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|0
1637643820000|2021-11-23 05:03:40|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|3
1637643830000|2021-11-23 05:03:50|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.3|2334|3
1637643840000|2021-11-23 05:04:00|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|0
1637643850000|2021-11-23 05:04:10|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|1
1637643860000|2021-11-23 05:04:20|2334.6|2334.3|2334.7|2334.4|2334.8|2334.5|2334.6|2334.3|5
1637643870000|2021-11-23 05:04:30|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|1
1637643880000|2021-11-23 05:04:40|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|3
1637643890000|2021-11-23 05:04:50|2334.7|2334.4|2334.6|2334.3|2334.8|2334.5|2334.5|2334.2|3
1637643900000|2021-11-23 05:05:00|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|0
1637643910000|2021-11-23 05:05:10|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|0
1637643920000|2021-11-23 05:05:20|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|1
1637643930000|2021-11-23 05:05:30|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|3
1637643940000|2021-11-23 05:05:40|2334.4|2334.1|2334.6|2334.3|2334.6|2334.3|2334.4|2334.1|1
1637643950000|2021-11-23 05:05:50|2334.5|2334.2|2334.8|2334.5|2334.8|2334.5|2334.5|2334.2|2
1637643960000|2021-11-23 05:06:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|0
1637643970000|2021-11-23 05:06:10|2335|2334.7|2335.1|2334.8|2335.2|2334.9|2335|2334.7|2
1637643980000|2021-11-23 05:06:20|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637643990000|2021-11-23 05:06:30|2334.9|2334.6|2335.1|2334.8|2335.2|2334.9|2334.9|2334.6|0
1637644000000|2021-11-23 05:06:40|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2335|2334.7|10
1637644010000|2021-11-23 05:06:50|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|6
1637644020000|2021-11-23 05:07:00|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.5|2334.2|1
1637644030000|2021-11-23 05:07:10|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637644040000|2021-11-23 05:07:20|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637644050000|2021-11-23 05:07:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637644060000|2021-11-23 05:07:40|||||||||1
1637644070000|2021-11-23 05:07:50|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1637644080000|2021-11-23 05:08:00|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|3
1637644090000|2021-11-23 05:08:10|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|7
1637644100000|2021-11-23 05:08:20|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637644110000|2021-11-23 05:08:30|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|4
1637644120000|2021-11-23 05:08:40|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|1
1637644130000|2021-11-23 05:08:50|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637644140000|2021-11-23 05:09:00|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|0
1637644150000|2021-11-23 05:09:10|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637644160000|2021-11-23 05:09:20|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637644170000|2021-11-23 05:09:30|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.2|2333.9|4
1637644180000|2021-11-23 05:09:40|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|2
1637644190000|2021-11-23 05:09:50|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|0
1637644200000|2021-11-23 05:10:00|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|1
1637644210000|2021-11-23 05:10:10|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|0
1637644220000|2021-11-23 05:10:20|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1637644230000|2021-11-23 05:10:30|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2333.9|2333.6|10
1637644240000|2021-11-23 05:10:40|2334.1|2333.8|2334.6|2334.3|2334.6|2334.3|2334.1|2333.8|4
1637644250000|2021-11-23 05:10:50|2334.5|2334.2|2334.6|2334.3|2334.6|2334.3|2334.5|2334.2|0
1637644260000|2021-11-23 05:11:00|2334.5|2334.2|2334.2|2333.9|2334.5|2334.2|2334.2|2333.9|1
1637644270000|2021-11-23 05:11:10|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|0
1637644280000|2021-11-23 05:11:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|0
1637644290000|2021-11-23 05:11:30|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|0
1637644300000|2021-11-23 05:11:40|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|0
1637644310000|2021-11-23 05:11:50|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334.2|2333.9|2
1637644320000|2021-11-23 05:12:00|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|1
1637644330000|2021-11-23 05:12:10|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|1
1637644340000|2021-11-23 05:12:20|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.3|2334|0
1637644350000|2021-11-23 05:12:30|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.3|2334|0
1637644360000|2021-11-23 05:12:40|2334.5|2334.2|2334.4|2334.1|2334.5|2334.2|2334.4|2334.1|1
1637644370000|2021-11-23 05:12:50|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1637644380000|2021-11-23 05:13:00|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|0
1637644400000|2021-11-23 05:13:20|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.3|2334|0
1637644410000|2021-11-23 05:13:30|2334.4|2334.1|2334|2333.7|2334.4|2334.1|2334|2333.7|2
1637644420000|2021-11-23 05:13:40|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|4
1637644430000|2021-11-23 05:13:50|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|0
1637644440000|2021-11-23 05:14:00|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|0
1637644450000|2021-11-23 05:14:10|2333.9|2333.6|2333.6|2333.3|2333.9|2333.6|2333.6|2333.3|12
1637644460000|2021-11-23 05:14:20|2333.7|2333.4|2333.9|2333.6|2334|2333.7|2333.7|2333.4|6
1637644470000|2021-11-23 05:14:30|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.9|2333.6|0
1637644500000|2021-11-23 05:15:00|2333.8|2333.5|2333.7|2333.4|2333.9|2333.6|2333.7|2333.4|1
1637644510000|2021-11-23 05:15:10|2333.6|2333.3|2333.8|2333.5|2333.8|2333.5|2333.6|2333.3|5
1637644520000|2021-11-23 05:15:20|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|2333.9|2333.6|0
1637644530000|2021-11-23 05:15:30|2334|2333.7|2334|2333.7|2334|2333.7|2334|2333.7|3
1637644550000|2021-11-23 05:15:50|2333.9|2333.6|2333.8|2333.5|2333.9|2333.6|2333.7|2333.4|1
1637644560000|2021-11-23 05:16:00|2333.7|2333.4|2333.5|2333.2|2333.7|2333.4|2333.5|2333.2|3
1637644570000|2021-11-23 05:16:10|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|9
1637644580000|2021-11-23 05:16:20|2333.4|2333.1|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|3
1637644590000|2021-11-23 05:16:30|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|2
1637644600000|2021-11-23 05:16:40|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|0
1637644610000|2021-11-23 05:16:50|2333.4|2333.1|2333.6|2333.3|2333.6|2333.3|2333.4|2333.1|1
1637644620000|2021-11-23 05:17:00|2333.7|2333.4|2333.7|2333.4|2333.8|2333.5|2333.6|2333.3|0
1637644640000|2021-11-23 05:17:20|2333.8|2333.5|2333.7|2333.4|2333.8|2333.5|2333.7|2333.4|1
1637644650000|2021-11-23 05:17:30|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|0
1637644660000|2021-11-23 05:17:40|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.6|2333.3|0
1637644680000|2021-11-23 05:18:00|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|1
1637644690000|2021-11-23 05:18:10|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|1
1637644700000|2021-11-23 05:18:20|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.4|2333.1|0
1637644710000|2021-11-23 05:18:30|2333.4|2333.1|2333.3|2333|2333.5|2333.2|2333.3|2333|0
1637644730000|2021-11-23 05:18:50|2333.1|2332.8|2333.2|2332.9|2333.3|2333|2333.1|2332.8|3
1637644740000|2021-11-23 05:19:00|2333.3|2333|2333.1|2332.8|2333.3|2333|2333.1|2332.8|2
1637644750000|2021-11-23 05:19:10|2333.2|2332.9|2333.4|2333.1|2333.4|2333.1|2333.2|2332.9|4
1637644760000|2021-11-23 05:19:20|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|0
1637644770000|2021-11-23 05:19:30|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.4|2333.1|0
1637644780000|2021-11-23 05:19:40|2333.4|2333.1|2333.1|2332.8|2333.4|2333.1|2333.1|2332.8|1
1637644790000|2021-11-23 05:19:50|2333|2332.7|2333|2332.7|2333.2|2332.9|2333|2332.7|2
1637644800000|2021-11-23 05:20:00|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|7
1637644830000|2021-11-23 05:20:30|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|0
1637644840000|2021-11-23 05:20:40|2333.1|2332.8|2332.9|2332.6|2333.1|2332.8|2332.9|2332.6|4
1637644850000|2021-11-23 05:20:50|2332.3|2332|2332.3|2332|2332.3|2332|2332.2|2331.9|16
1637644860000|2021-11-23 05:21:00|2332.4|2332.1|2332.9|2332.6|2332.9|2332.6|2332.4|2332.1|8
1637644870000|2021-11-23 05:21:10|||||||||1
1637644880000|2021-11-23 05:21:20|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|4
1637644890000|2021-11-23 05:21:30|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|1
1637644900000|2021-11-23 05:21:40|2332.6|2332.3|2332.8|2332.5|2332.8|2332.5|2332.6|2332.3|1
1637644910000|2021-11-23 05:21:50|2332.7|2332.4|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|1
1637644920000|2021-11-23 05:22:00|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|0
1637644930000|2021-11-23 05:22:10|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|0
1637644940000|2021-11-23 05:22:20|2332.6|2332.3|2332.6|2332.3|2332.7|2332.4|2332.6|2332.3|0
1637644950000|2021-11-23 05:22:30|2332.5|2332.2|2332.7|2332.4|2332.7|2332.4|2332.5|2332.2|0
1637644960000|2021-11-23 05:22:40|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|1
1637644970000|2021-11-23 05:22:50|2332.9|2332.6|2332.8|2332.5|2332.9|2332.6|2332.8|2332.5|6
1637644980000|2021-11-23 05:23:00|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.6|2332.3|2
1637644990000|2021-11-23 05:23:10|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|2
1637645000000|2021-11-23 05:23:20|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|0
1637645010000|2021-11-23 05:23:30|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|2
1637645020000|2021-11-23 05:23:40|2332.6|2332.3|2332.5|2332.2|2332.6|2332.3|2332.5|2332.2|2
1637645030000|2021-11-23 05:23:50|2332.6|2332.3|2332.6|2332.3|2332.7|2332.4|2332.6|2332.3|1
1637645040000|2021-11-23 05:24:00|2332.7|2332.4|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|2
1637645050000|2021-11-23 05:24:10|2332.7|2332.4|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|3
1637645060000|2021-11-23 05:24:20|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.7|2332.4|0
1637645080000|2021-11-23 05:24:40|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|0
1637645090000|2021-11-23 05:24:50|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.6|2332.3|1
1637645100000|2021-11-23 05:25:00|2332.8|2332.5|2332.8|2332.5|2332.9|2332.6|2332.8|2332.5|0
1637645110000|2021-11-23 05:25:10|2332.9|2332.6|2332.7|2332.4|2332.9|2332.6|2332.7|2332.4|0
1637645120000|2021-11-23 05:25:20|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|1
1637645150000|2021-11-23 05:25:50|2332.6|2332.3|2332.4|2332.1|2332.6|2332.3|2332.4|2332.1|0
1637645160000|2021-11-23 05:26:00|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|0
1637645170000|2021-11-23 05:26:10|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|0
1637645190000|2021-11-23 05:26:30|2332.3|2332|2332.5|2332.2|2332.6|2332.3|2332.3|2332|3
1637645200000|2021-11-23 05:26:40|||||||||2
1637645220000|2021-11-23 05:27:00|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|0
1637645230000|2021-11-23 05:27:10|2332.3|2332|2332.3|2332|2332.3|2332|2332.3|2332|3
1637645240000|2021-11-23 05:27:20|2332.4|2332.1|2332.2|2331.9|2332.4|2332.1|2332.2|2331.9|2
1637645250000|2021-11-23 05:27:30|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|0
1637645280000|2021-11-23 05:28:00|2332.4|2332.1|2332.2|2331.9|2332.4|2332.1|2332.2|2331.9|0
1637645290000|2021-11-23 05:28:10|2332.1|2331.8|2332.1|2331.8|2332.2|2331.9|2332.1|2331.8|3
1637645300000|2021-11-23 05:28:20|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|0
1637645330000|2021-11-23 05:28:50|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|3
1637645340000|2021-11-23 05:29:00|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2
1637645370000|2021-11-23 05:29:30|2331.9|2331.6|2331.6|2331.3|2331.9|2331.6|2331.6|2331.3|9
1637645380000|2021-11-23 05:29:40|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|5
1637645390000|2021-11-23 05:29:50|2331.6|2331.3|2331.8|2331.5|2331.8|2331.5|2331.6|2331.3|2
1637645400000|2021-11-23 05:30:00|2331.9|2331.6|2331.4|2331.1|2331.9|2331.6|2331.4|2331.1|0
1637645410000|2021-11-23 05:30:10|2331.5|2331.2|2331.1|2330.8|2331.5|2331.2|2331.1|2330.8|4
1637645420000|2021-11-23 05:30:20|2330.9|2330.6|2330.1|2329.8|2330.9|2330.6|2330.1|2329.8|40
1637645430000|2021-11-23 05:30:30|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.8|2329.5|25
1637645440000|2021-11-23 05:30:40|2330|2329.7|2330.3|2330|2330.3|2330|2329.8|2329.5|20
1637645450000|2021-11-23 05:30:50|2330.2|2329.9|2330|2329.7|2330.3|2330|2330|2329.7|6
1637645460000|2021-11-23 05:31:00|2330.1|2329.8|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|15
1637645470000|2021-11-23 05:31:10|2330|2329.7|2330.3|2330|2330.3|2330|2330|2329.7|3
1637645480000|2021-11-23 05:31:20|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2
1637645490000|2021-11-23 05:31:30|2330|2329.7|2330|2329.7|2330.1|2329.8|2330|2329.7|1
1637645500000|2021-11-23 05:31:40|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|3
1637645510000|2021-11-23 05:31:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1637645520000|2021-11-23 05:32:00|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|1
1637645530000|2021-11-23 05:32:10|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|11
1637645540000|2021-11-23 05:32:20|2330.1|2329.8|2329.8|2329.5|2330.1|2329.8|2329.8|2329.5|0
1637645550000|2021-11-23 05:32:30|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|8
1637645560000|2021-11-23 05:32:40|2329.5|2329.2|2329.7|2329.4|2329.9|2329.6|2329.5|2329.2|21
1637645570000|2021-11-23 05:32:50|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|0
1637645580000|2021-11-23 05:33:00|2329.8|2329.5|2329.5|2329.2|2329.8|2329.5|2329.5|2329.2|13
1637645590000|2021-11-23 05:33:10|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637645600000|2021-11-23 05:33:20|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|3
1637645610000|2021-11-23 05:33:30|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|2
1637645620000|2021-11-23 05:33:40|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|4
1637645630000|2021-11-23 05:33:50|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|0
1637645640000|2021-11-23 05:34:00|2329.6|2329.3|2329.4|2329.1|2329.6|2329.3|2329.3|2329|5
1637645650000|2021-11-23 05:34:10|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.3|2329|2
1637645660000|2021-11-23 05:34:20|2329.2|2328.9|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|0
1637645670000|2021-11-23 05:34:30|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|12
1637645690000|2021-11-23 05:34:50|2329.7|2329.4|2330.2|2329.9|2330.2|2329.9|2329.7|2329.4|18
1637645700000|2021-11-23 05:35:00|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.2|2329.9|4
1637645720000|2021-11-23 05:35:20|2330.3|2330|2330.3|2330|2330.3|2330|2330.2|2329.9|5
1637645730000|2021-11-23 05:35:30|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|0
1637645740000|2021-11-23 05:35:40|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.3|2330|1
1637645750000|2021-11-23 05:35:50|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|1
1637645760000|2021-11-23 05:36:00|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|0
1637645770000|2021-11-23 05:36:10|2330.2|2329.9|2330.2|2329.9|2330.3|2330|2330.2|2329.9|1
1637645780000|2021-11-23 05:36:20|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|0
1637645800000|2021-11-23 05:36:40|2330.2|2329.9|2330.3|2330|2330.4|2330.1|2330.2|2329.9|2
1637645810000|2021-11-23 05:36:50|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.2|2329.9|0
1637645820000|2021-11-23 05:37:00|2330.2|2329.9|2330|2329.7|2330.3|2330|2330|2329.7|1
1637645830000|2021-11-23 05:37:10|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|5
1637645850000|2021-11-23 05:37:30|2329.3|2329|2329.4|2329.1|2329.5|2329.2|2329.3|2329|15
1637645860000|2021-11-23 05:37:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|3
1637645870000|2021-11-23 05:37:50|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|0
1637645880000|2021-11-23 05:38:00|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1637645890000|2021-11-23 05:38:10|2329.4|2329.1|2329.8|2329.5|2329.8|2329.5|2329.4|2329.1|10
1637645900000|2021-11-23 05:38:20|2329.9|2329.6|2329.7|2329.4|2329.9|2329.6|2329.7|2329.4|1
1637645910000|2021-11-23 05:38:30|2329.6|2329.3|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|2
1637645920000|2021-11-23 05:38:40|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|1
1637645930000|2021-11-23 05:38:50|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|0
1637645940000|2021-11-23 05:39:00|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|5
1637645950000|2021-11-23 05:39:10|2329.9|2329.6|2329.6|2329.3|2329.9|2329.6|2329.6|2329.3|2
1637645970000|2021-11-23 05:39:30|2329.5|2329.2|2329.6|2329.3|2329.7|2329.4|2329.5|2329.2|0
1637645980000|2021-11-23 05:39:40|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637645990000|2021-11-23 05:39:50|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|5
1637646000000|2021-11-23 05:40:00|2329.7|2329.4|2330|2329.7|2330|2329.7|2329.7|2329.4|10
1637646010000|2021-11-23 05:40:10|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|0
1637646020000|2021-11-23 05:40:20|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|0
1637646040000|2021-11-23 05:40:40|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1637646050000|2021-11-23 05:40:50|2329.6|2329.3|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|1
1637646070000|2021-11-23 05:41:10|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|4
1637646080000|2021-11-23 05:41:20|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|0
1637646090000|2021-11-23 05:41:30|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|1
1637646110000|2021-11-23 05:41:50|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|5
1637646120000|2021-11-23 05:42:00|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|1
1637646130000|2021-11-23 05:42:10|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|0
1637646150000|2021-11-23 05:42:30|2329.4|2329.1|2329.5|2329.2|2329.6|2329.3|2329.4|2329.1|2
1637646160000|2021-11-23 05:42:40|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|0
1637646170000|2021-11-23 05:42:50|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|2
1637646180000|2021-11-23 05:43:00|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|0
1637646190000|2021-11-23 05:43:10|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637646200000|2021-11-23 05:43:20|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|0
1637646210000|2021-11-23 05:43:30|2329.5|2329.2|2329.2|2328.9|2329.5|2329.2|2329.2|2328.9|2
1637646220000|2021-11-23 05:43:40|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|6
1637646230000|2021-11-23 05:43:50|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|1
1637646240000|2021-11-23 05:44:00|2328.9|2328.6|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|5
1637646250000|2021-11-23 05:44:10|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.8|2328.5|2
1637646260000|2021-11-23 05:44:20|2328.8|2328.5|2328.3|2328|2328.8|2328.5|2328.3|2328|19
1637646270000|2021-11-23 05:44:30|2328.2|2327.9|2326|2325.7|2328.3|2328|2325.9|2325.6|362
1637646280000|2021-11-23 05:44:40|2325.9|2325.6|2325.1|2324.8|2326.2|2325.9|2325.1|2324.8|116
1637646290000|2021-11-23 05:44:50|2325.5|2325.2|2324.5|2324.2|2325.5|2325.2|2323.6|2323.3|189
1637646300000|2021-11-23 05:45:00|2324.3|2324|2325.1|2324.8|2325.3|2325|2324|2323.7|36
1637646310000|2021-11-23 05:45:10|2324.9|2324.6|2324.6|2324.3|2324.9|2324.6|2324.4|2324.1|34
1637646320000|2021-11-23 05:45:20|2324.7|2324.4|2325.3|2325|2325.3|2325|2324.7|2324.4|29
1637646330000|2021-11-23 05:45:30|2325.4|2325.1|2325.3|2325|2325.5|2325.2|2325.2|2324.9|8
1637646340000|2021-11-23 05:45:40|2325.1|2324.8|2325.3|2325|2325.3|2325|2325.1|2324.8|3
1637646350000|2021-11-23 05:45:50|2325.4|2325.1|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|15
1637646360000|2021-11-23 05:46:00|2325.4|2325.1|2325.4|2325.1|2325.5|2325.2|2325.4|2325.1|10
1637646370000|2021-11-23 05:46:10|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.3|2325|5
1637646380000|2021-11-23 05:46:20|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|14
1637646390000|2021-11-23 05:46:30|2325.4|2325.1|2325.5|2325.2|2325.6|2325.3|2325.3|2325|17
1637646400000|2021-11-23 05:46:40|||||||||1
1637646410000|2021-11-23 05:46:50|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|4
1637646420000|2021-11-23 05:47:00|2325.4|2325.1|2325.6|2325.3|2325.6|2325.3|2325.3|2325|8
1637646430000|2021-11-23 05:47:10|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|8
1637646440000|2021-11-23 05:47:20|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|7
1637646450000|2021-11-23 05:47:30|2325.5|2325.2|2325.4|2325.1|2325.5|2325.2|2325.3|2325|1
1637646480000|2021-11-23 05:48:00|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.3|2325|2
1637646490000|2021-11-23 05:48:10|2325.4|2325.1|2325.4|2325.1|2325.5|2325.2|2325.4|2325.1|0
1637646510000|2021-11-23 05:48:30|2325.5|2325.2|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|2
1637646520000|2021-11-23 05:48:40|2325.3|2325|2325.3|2325|2325.4|2325.1|2325.2|2324.9|2
1637646530000|2021-11-23 05:48:50|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637646540000|2021-11-23 05:49:00|2325.4|2325.1|2325.7|2325.4|2325.8|2325.5|2325.4|2325.1|4
1637646550000|2021-11-23 05:49:10|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.8|2325.5|3
1637646560000|2021-11-23 05:49:20|||||||||1
1637646570000|2021-11-23 05:49:30|2325.8|2325.5|2325.9|2325.6|2326|2325.7|2325.8|2325.5|1
1637646580000|2021-11-23 05:49:40|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.8|2325.5|7
1637646590000|2021-11-23 05:49:50|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|3
1637646600000|2021-11-23 05:50:00|2325.6|2325.3|2325.2|2324.9|2325.6|2325.3|2325.2|2324.9|5
1637646610000|2021-11-23 05:50:10|2325.1|2324.8|2325.3|2325|2325.4|2325.1|2325.1|2324.8|8
1637646620000|2021-11-23 05:50:20|2325.4|2325.1|2325.2|2324.9|2325.4|2325.1|2325|2324.7|5
1637646630000|2021-11-23 05:50:30|2325.3|2325|2325.1|2324.8|2325.3|2325|2325.1|2324.8|3
1637646640000|2021-11-23 05:50:40|2325|2324.7|2324.6|2324.3|2325|2324.7|2324.6|2324.3|22
1637646650000|2021-11-23 05:50:50|2324.7|2324.4|2324.6|2324.3|2324.7|2324.4|2324.6|2324.3|1
1637646660000|2021-11-23 05:51:00|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|6
1637646670000|2021-11-23 05:51:10|2324.3|2324|2324.6|2324.3|2324.6|2324.3|2324.3|2324|9
1637646680000|2021-11-23 05:51:20|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|3
1637646690000|2021-11-23 05:51:30|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.6|2324.3|2
1637646700000|2021-11-23 05:51:40|2324.6|2324.3|2324.9|2324.6|2324.9|2324.6|2324.6|2324.3|1
1637646710000|2021-11-23 05:51:50|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.8|2324.5|5
1637646720000|2021-11-23 05:52:00|2324.7|2324.4|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|10
1637646740000|2021-11-23 05:52:20|2325|2324.7|2324.8|2324.5|2325|2324.7|2324.8|2324.5|8
1637646750000|2021-11-23 05:52:30|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.8|2324.5|2
1637646760000|2021-11-23 05:52:40|2324.9|2324.6|2325.2|2324.9|2325.2|2324.9|2324.8|2324.5|2
1637646770000|2021-11-23 05:52:50|2325.1|2324.8|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|14
1637646780000|2021-11-23 05:53:00|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.8|2324.5|3
1637646790000|2021-11-23 05:53:10|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.9|2324.6|0
1637646800000|2021-11-23 05:53:20|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|4
1637646820000|2021-11-23 05:53:40|2325.3|2325|2325.3|2325|2325.4|2325.1|2325.2|2324.9|2
1637646830000|2021-11-23 05:53:50|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637646840000|2021-11-23 05:54:00|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|3
1637646860000|2021-11-23 05:54:20|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|2
1637646870000|2021-11-23 05:54:30|2325.7|2325.4|2325.4|2325.1|2325.7|2325.4|2325.3|2325|14
1637646880000|2021-11-23 05:54:40|2325.3|2325|2325.2|2324.9|2325.4|2325.1|2325.1|2324.8|4
1637646890000|2021-11-23 05:54:50|2325.1|2324.8|2325.2|2324.9|2325.3|2325|2325.1|2324.8|7
1637646900000|2021-11-23 05:55:00|2325.3|2325|2325.6|2325.3|2325.6|2325.3|2325.3|2325|1
1637646910000|2021-11-23 05:55:10|2325.4|2325.1|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|0
1637646920000|2021-11-23 05:55:20|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|0
1637646930000|2021-11-23 05:55:30|2325.8|2325.5|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|1
1637646940000|2021-11-23 05:55:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|0
1637646950000|2021-11-23 05:55:50|2325.3|2325|2325.3|2325|2325.4|2325.1|2325.2|2324.9|0
1637646960000|2021-11-23 05:56:00|2325.2|2324.9|2325.2|2324.9|2325.3|2325|2325.1|2324.8|0
1637646970000|2021-11-23 05:56:10|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|1
1637646980000|2021-11-23 05:56:20|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.3|2325|0
1637646990000|2021-11-23 05:56:30|2325.3|2325|2325.4|2325.1|2325.5|2325.2|2325.3|2325|0
1637647000000|2021-11-23 05:56:40|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|0
1637647010000|2021-11-23 05:56:50|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.3|2325|0
1637647020000|2021-11-23 05:57:00|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|0
1637647030000|2021-11-23 05:57:10|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|0
1637647040000|2021-11-23 05:57:20|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|0
1637647050000|2021-11-23 05:57:30|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|0
1637647060000|2021-11-23 05:57:40|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.5|2325.2|1
1637647070000|2021-11-23 05:57:50|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|0
1637647080000|2021-11-23 05:58:00|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.5|2325.2|1
1637647090000|2021-11-23 05:58:10|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|1
1637647100000|2021-11-23 05:58:20|2325.4|2325.1|2325.7|2325.4|2325.7|2325.4|2325.4|2325.1|0
1637647110000|2021-11-23 05:58:30|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637647120000|2021-11-23 05:58:40|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|10
1637647130000|2021-11-23 05:58:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637647140000|2021-11-23 05:59:00|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|2
1637647150000|2021-11-23 05:59:10|2326.1|2325.8|2326.4|2326.1|2326.4|2326.1|2326.1|2325.8|11
1637647160000|2021-11-23 05:59:20|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.2|2325.9|9
1637647170000|2021-11-23 05:59:30|2326.4|2326.1|2326.1|2325.8|2326.4|2326.1|2326.1|2325.8|7
1637647180000|2021-11-23 05:59:40|2326.2|2325.9|2326.4|2326.1|2326.4|2326.1|2326.2|2325.9|1
1637647190000|2021-11-23 05:59:50|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.2|2325.9|0
1637647200000|2021-11-23 06:00:00|2326.3|2326|2326.3|2326|2326.4|2326.1|2326.3|2326|7
1637647210000|2021-11-23 06:00:10|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2326|2325.7|7
1637647220000|2021-11-23 06:00:20|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326|2325.7|1
1637647230000|2021-11-23 06:00:30|2326.3|2326|2326.1|2325.8|2326.4|2326.1|2326|2325.7|12
1637647240000|2021-11-23 06:00:40|2326|2325.7|2326|2325.7|2326|2325.7|2325.9|2325.6|0
1637647250000|2021-11-23 06:00:50|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|3
1637647260000|2021-11-23 06:01:00|2325.9|2325.6|2326.2|2325.9|2326.2|2325.9|2325.9|2325.6|6
1637647270000|2021-11-23 06:01:10|2326.4|2326.1|2326.3|2326|2326.5|2326.2|2326.3|2326|4
1637647280000|2021-11-23 06:01:20|2326.4|2326.1|2326.6|2326.3|2326.6|2326.3|2326.3|2326|0
1637647290000|2021-11-23 06:01:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.6|2326.3|4
1637647300000|2021-11-23 06:01:40|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|8
1637647310000|2021-11-23 06:01:50|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2327|2326.7|2
1637647320000|2021-11-23 06:02:00|2326.9|2326.6|2327.2|2326.9|2327.3|2327|2326.9|2326.6|4
1637647330000|2021-11-23 06:02:10|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.1|2326.8|1
1637647340000|2021-11-23 06:02:20|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|15
1637647350000|2021-11-23 06:02:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|5
1637647360000|2021-11-23 06:02:40|2327.7|2327.4|2327.4|2327.1|2327.8|2327.5|2327.4|2327.1|11
1637647370000|2021-11-23 06:02:50|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.5|2327.2|4
1637647380000|2021-11-23 06:03:00|2327.5|2327.2|2327.3|2327|2327.5|2327.2|2327.3|2327|3
1637647390000|2021-11-23 06:03:10|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|3
1637647400000|2021-11-23 06:03:20|2327.5|2327.2|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|1
1637647410000|2021-11-23 06:03:30|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637647430000|2021-11-23 06:03:50|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637647440000|2021-11-23 06:04:00|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|12
1637647450000|2021-11-23 06:04:10|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|0
1637647460000|2021-11-23 06:04:20|||||||||3
1637647470000|2021-11-23 06:04:30|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|8
1637647480000|2021-11-23 06:04:40|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|2
1637647490000|2021-11-23 06:04:50|2327.9|2327.6|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|1
1637647500000|2021-11-23 06:05:00|2328.3|2328|2328.3|2328|2328.5|2328.2|2328.3|2328|18
1637647510000|2021-11-23 06:05:10|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.3|2328|4
1637647520000|2021-11-23 06:05:20|2328.3|2328|2327.9|2327.6|2328.4|2328.1|2327.9|2327.6|8
1637647530000|2021-11-23 06:05:30|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|6
1637647540000|2021-11-23 06:05:40|2328.1|2327.8|2328|2327.7|2328.2|2327.9|2328|2327.7|2
1637647550000|2021-11-23 06:05:50|2327.9|2327.6|2328|2327.7|2328.1|2327.8|2327.9|2327.6|2
1637647560000|2021-11-23 06:06:00|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637647570000|2021-11-23 06:06:10|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|5
1637647580000|2021-11-23 06:06:20|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328.3|2328|16
1637647590000|2021-11-23 06:06:30|2328.6|2328.3|2328.6|2328.3|2328.9|2328.6|2328.6|2328.3|39
1637647600000|2021-11-23 06:06:40|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|7
1637647610000|2021-11-23 06:06:50|2328.5|2328.2|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|4
1637647620000|2021-11-23 06:07:00|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.3|2328|13
1637647640000|2021-11-23 06:07:20|2328.5|2328.2|2328.6|2328.3|2328.7|2328.4|2328.5|2328.2|3
1637647650000|2021-11-23 06:07:30|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|0
1637647660000|2021-11-23 06:07:40|2328.6|2328.3|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|0
1637647670000|2021-11-23 06:07:50|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|1
1637647680000|2021-11-23 06:08:00|2328.3|2328|2328.6|2328.3|2328.6|2328.3|2328.3|2328|1
1637647690000|2021-11-23 06:08:10|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|2
1637647700000|2021-11-23 06:08:20|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.3|2328|0
1637647710000|2021-11-23 06:08:30|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|0
1637647740000|2021-11-23 06:09:00|2328.4|2328.1|2328.4|2328.1|2328.5|2328.2|2328.3|2328|2
1637647760000|2021-11-23 06:09:20|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|1
1637647770000|2021-11-23 06:09:30|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|1
1637647800000|2021-11-23 06:10:00|2328.6|2328.3|2328.7|2328.4|2328.8|2328.5|2328.6|2328.3|2
1637647810000|2021-11-23 06:10:10|2328.8|2328.5|2328.6|2328.3|2328.8|2328.5|2328.6|2328.3|0
1637647820000|2021-11-23 06:10:20|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|1
1637647830000|2021-11-23 06:10:30|2328.3|2328|2328.3|2328|2328.4|2328.1|2328.3|2328|3
1637647840000|2021-11-23 06:10:40|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.3|2328|3
1637647850000|2021-11-23 06:10:50|2328.5|2328.2|2328.3|2328|2328.6|2328.3|2328.3|2328|6
1637647860000|2021-11-23 06:11:00|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|0
1637647880000|2021-11-23 06:11:20|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|1
1637647890000|2021-11-23 06:11:30|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|0
1637647900000|2021-11-23 06:11:40|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.3|2328|0
1637647910000|2021-11-23 06:11:50|2328.4|2328.1|2328.2|2327.9|2328.4|2328.1|2328.2|2327.9|0
1637647930000|2021-11-23 06:12:10|2328.1|2327.8|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|0
1637647940000|2021-11-23 06:12:20|2328|2327.7|2328|2327.7|2328.1|2327.8|2327.9|2327.6|0
1637647950000|2021-11-23 06:12:30|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.9|2327.6|0
1637647960000|2021-11-23 06:12:40|2328.1|2327.8|2328.2|2327.9|2328.3|2328|2328|2327.7|1
1637647970000|2021-11-23 06:12:50|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|0
1637647980000|2021-11-23 06:13:00|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|1
1637647990000|2021-11-23 06:13:10|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|1
1637648000000|2021-11-23 06:13:20|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|1
1637648010000|2021-11-23 06:13:30|2328.1|2327.8|2327.8|2327.5|2328.1|2327.8|2327.8|2327.5|2
1637648020000|2021-11-23 06:13:40|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|1
1637648030000|2021-11-23 06:13:50|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|8
1637648040000|2021-11-23 06:14:00|2327.7|2327.4|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|1
1637648050000|2021-11-23 06:14:10|2327.6|2327.3|2328.1|2327.8|2328.1|2327.8|2327.6|2327.3|1
1637648060000|2021-11-23 06:14:20|2328|2327.7|2328|2327.7|2328|2327.7|2327.9|2327.6|0
1637648070000|2021-11-23 06:14:30|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|0
1637648080000|2021-11-23 06:14:40|2327.8|2327.5|2327.8|2327.5|2328|2327.7|2327.8|2327.5|0
1637648090000|2021-11-23 06:14:50|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.8|2327.5|1
1637648100000|2021-11-23 06:15:00|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637648110000|2021-11-23 06:15:10|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|1
1637648120000|2021-11-23 06:15:20|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|1
1637648130000|2021-11-23 06:15:30|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|1
1637648140000|2021-11-23 06:15:40|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|1
1637648150000|2021-11-23 06:15:50|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637648160000|2021-11-23 06:16:00|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|1
1637648170000|2021-11-23 06:16:10|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|1
1637648190000|2021-11-23 06:16:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|1
1637648200000|2021-11-23 06:16:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637648210000|2021-11-23 06:16:50|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.2|2326.9|1
1637648220000|2021-11-23 06:17:00|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|1
1637648230000|2021-11-23 06:17:10|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637648240000|2021-11-23 06:17:20|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.2|2326.9|1
1637648250000|2021-11-23 06:17:30|2327.1|2326.8|2327.3|2327|2327.3|2327|2327|2326.7|4
1637648260000|2021-11-23 06:17:40|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|1
1637648280000|2021-11-23 06:18:00|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|1
1637648290000|2021-11-23 06:18:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|0
1637648300000|2021-11-23 06:18:20|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|1
1637648310000|2021-11-23 06:18:30|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637648320000|2021-11-23 06:18:40|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637648330000|2021-11-23 06:18:50|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637648340000|2021-11-23 06:19:00|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|1
1637648350000|2021-11-23 06:19:10|2327.3|2327|2327.3|2327|2327.4|2327.1|2327.3|2327|0
1637648360000|2021-11-23 06:19:20|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.1|2326.8|1
1637648370000|2021-11-23 06:19:30|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|2
1637648380000|2021-11-23 06:19:40|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|0
1637648390000|2021-11-23 06:19:50|2327.1|2326.8|2326.9|2326.6|2327.1|2326.8|2326.9|2326.6|0
1637648400000|2021-11-23 06:20:00|2327|2326.7|2327.2|2326.9|2327.2|2326.9|2327|2326.7|2
1637648410000|2021-11-23 06:20:10|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|0
1637648420000|2021-11-23 06:20:20|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|0
1637648430000|2021-11-23 06:20:30|2327|2326.7|2327|2326.7|2327.1|2326.8|2327|2326.7|0
1637648440000|2021-11-23 06:20:40|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327|2326.7|0
1637648450000|2021-11-23 06:20:50|2327|2326.7|2326.6|2326.3|2327|2326.7|2326.6|2326.3|5
1637648460000|2021-11-23 06:21:00|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|1
1637648470000|2021-11-23 06:21:10|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|0
1637648480000|2021-11-23 06:21:20|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|4
1637648490000|2021-11-23 06:21:30|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|6
1637648500000|2021-11-23 06:21:40|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|11
1637648510000|2021-11-23 06:21:50|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|6
1637648520000|2021-11-23 06:22:00|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|0
1637648530000|2021-11-23 06:22:10|||||||||4
1637648540000|2021-11-23 06:22:20|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|2
1637648550000|2021-11-23 06:22:30|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|2
1637648560000|2021-11-23 06:22:40|2326.6|2326.3|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|5
1637648570000|2021-11-23 06:22:50|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|3
1637648580000|2021-11-23 06:23:00|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.3|2326|2
1637648590000|2021-11-23 06:23:10|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|1
1637648600000|2021-11-23 06:23:20|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637648610000|2021-11-23 06:23:30|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|0
1637648620000|2021-11-23 06:23:40|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637648640000|2021-11-23 06:24:00|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|1
1637648660000|2021-11-23 06:24:20|2325.9|2325.6|2325.3|2325|2325.9|2325.6|2325.3|2325|44
1637648670000|2021-11-23 06:24:30|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325|2324.7|13
1637648680000|2021-11-23 06:24:40|2325.5|2325.2|2325.1|2324.8|2325.5|2325.2|2325|2324.7|1
1637648690000|2021-11-23 06:24:50|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|3
1637648700000|2021-11-23 06:25:00|2325|2324.7|2325.9|2325.6|2325.9|2325.6|2324.9|2324.6|7
1637648710000|2021-11-23 06:25:10|2325.8|2325.5|2325.6|2325.3|2325.8|2325.5|2325.5|2325.2|3
1637648730000|2021-11-23 06:25:30|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2
1637648740000|2021-11-23 06:25:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637648750000|2021-11-23 06:25:50|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|5
1637648760000|2021-11-23 06:26:00|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|0
1637648770000|2021-11-23 06:26:10|2325.7|2325.4|2326|2325.7|2326.1|2325.8|2325.6|2325.3|13
1637648780000|2021-11-23 06:26:20|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637648790000|2021-11-23 06:26:30|2325.8|2325.5|2325.6|2325.3|2326|2325.7|2325.6|2325.3|2
1637648800000|2021-11-23 06:26:40|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|0
1637648810000|2021-11-23 06:26:50|||||||||1
1637648830000|2021-11-23 06:27:10|2325.7|2325.4|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|1
1637648840000|2021-11-23 06:27:20|2325.4|2325.1|2325.2|2324.9|2325.4|2325.1|2325.1|2324.8|1
1637648850000|2021-11-23 06:27:30|2325.1|2324.8|2325.6|2325.3|2325.6|2325.3|2325.1|2324.8|3
1637648860000|2021-11-23 06:27:40|2325.5|2325.2|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|1
1637648870000|2021-11-23 06:27:50|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|2
1637648880000|2021-11-23 06:28:00|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.3|2325|2
1637648890000|2021-11-23 06:28:10|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.5|2325.2|0
1637648900000|2021-11-23 06:28:20|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|4
1637648910000|2021-11-23 06:28:30|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|0
1637648920000|2021-11-23 06:28:40|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|3
1637648930000|2021-11-23 06:28:50|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|0
1637648940000|2021-11-23 06:29:00|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|1
1637648950000|2021-11-23 06:29:10|2325.6|2325.3|2325.1|2324.8|2325.6|2325.3|2325.1|2324.8|1
1637648960000|2021-11-23 06:29:20|2325.2|2324.9|2324.3|2324|2325.2|2324.9|2324.2|2323.9|12
1637648970000|2021-11-23 06:29:30|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.1|2323.8|7
1637648980000|2021-11-23 06:29:40|2324.3|2324|2324.3|2324|2324.4|2324.1|2324.3|2324|0
1637648990000|2021-11-23 06:29:50|2324.2|2323.9|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|3
1637649000000|2021-11-23 06:30:00|2324.6|2324.3|2324.4|2324.1|2324.8|2324.5|2324.4|2324.1|5
1637649010000|2021-11-23 06:30:10|2324.3|2324|2323.9|2323.6|2324.3|2324|2323.7|2323.4|11
1637649020000|2021-11-23 06:30:20|2324|2323.7|2324.3|2324|2324.3|2324|2324|2323.7|6
1637649030000|2021-11-23 06:30:30|2324.5|2324.2|2324.4|2324.1|2324.5|2324.2|2324.4|2324.1|2
1637649040000|2021-11-23 06:30:40|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.4|2324.1|3
1637649050000|2021-11-23 06:30:50|2324.6|2324.3|2324.9|2324.6|2324.9|2324.6|2324.6|2324.3|3
1637649060000|2021-11-23 06:31:00|2325|2324.7|2324.7|2324.4|2325|2324.7|2324.7|2324.4|8
1637649070000|2021-11-23 06:31:10|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1637649080000|2021-11-23 06:31:20|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|1
1637649090000|2021-11-23 06:31:30|2325|2324.7|2326.4|2326.1|2326.4|2326.1|2325|2324.7|45
1637649100000|2021-11-23 06:31:40|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|8
1637649110000|2021-11-23 06:31:50|2326.4|2326.1|2326.3|2326|2326.6|2326.3|2326.3|2326|7
1637649120000|2021-11-23 06:32:00|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|1
1637649130000|2021-11-23 06:32:10|2326.4|2326.1|2326.1|2325.8|2326.4|2326.1|2325.8|2325.5|8
1637649140000|2021-11-23 06:32:20|2326.2|2325.9|2326.4|2326.1|2326.4|2326.1|2326.1|2325.8|0
1637649150000|2021-11-23 06:32:30|2326.6|2326.3|2327|2326.7|2327.1|2326.8|2326.6|2326.3|9
1637649160000|2021-11-23 06:32:40|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|18
1637649170000|2021-11-23 06:32:50|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|11
1637649180000|2021-11-23 06:33:00|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|1
1637649190000|2021-11-23 06:33:10|2327|2326.7|2326.6|2326.3|2327|2326.7|2326.6|2326.3|3
1637649200000|2021-11-23 06:33:20|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.3|2326|3
1637649210000|2021-11-23 06:33:30|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.3|2326|0
1637649220000|2021-11-23 06:33:40|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|1
1637649230000|2021-11-23 06:33:50|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|4
1637649240000|2021-11-23 06:34:00|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.3|2326|0
1637649250000|2021-11-23 06:34:10|2326.5|2326.2|2326.7|2326.4|2326.7|2326.4|2326.5|2326.2|0
1637649260000|2021-11-23 06:34:20|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|0
1637649270000|2021-11-23 06:34:30|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|0
1637649280000|2021-11-23 06:34:40|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637649290000|2021-11-23 06:34:50|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637649300000|2021-11-23 06:35:00|2326.9|2326.6|2326.5|2326.2|2326.9|2326.6|2326.5|2326.2|4
1637649310000|2021-11-23 06:35:10|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637649330000|2021-11-23 06:35:30|2326.6|2326.3|2326.4|2326.1|2326.6|2326.3|2326.3|2326|0
1637649360000|2021-11-23 06:36:00|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.3|2326|0
1637649370000|2021-11-23 06:36:10|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|3
1637649380000|2021-11-23 06:36:20|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|5
1637649390000|2021-11-23 06:36:30|2326|2325.7|2325.8|2325.5|2326.1|2325.8|2325.7|2325.4|5
1637649400000|2021-11-23 06:36:40|2326.2|2325.9|2325.9|2325.6|2326.2|2325.9|2325.8|2325.5|2
1637649410000|2021-11-23 06:36:50|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637649420000|2021-11-23 06:37:00|2326|2325.7|2325.6|2325.3|2326|2325.7|2325.6|2325.3|2
1637649430000|2021-11-23 06:37:10|2325.5|2325.2|2325.9|2325.6|2325.9|2325.6|2325.5|2325.2|2
1637649440000|2021-11-23 06:37:20|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|0
1637649450000|2021-11-23 06:37:30|2325.9|2325.6|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|0
1637649460000|2021-11-23 06:37:40|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|1
1637649470000|2021-11-23 06:37:50|2325.6|2325.3|2325.2|2324.9|2325.6|2325.3|2325.2|2324.9|3
1637649480000|2021-11-23 06:38:00|2325.1|2324.8|2325.2|2324.9|2325.5|2325.2|2325.1|2324.8|1
1637649500000|2021-11-23 06:38:20|2325.3|2325|2325.3|2325|2325.4|2325.1|2325.1|2324.8|1
1637649510000|2021-11-23 06:38:30|2325.2|2324.9|2325.4|2325.1|2325.5|2325.2|2325.2|2324.9|0
1637649520000|2021-11-23 06:38:40|2325.5|2325.2|2325.4|2325.1|2325.5|2325.2|2325.3|2325|0
1637649530000|2021-11-23 06:38:50|2325.3|2325|2325.6|2325.3|2325.6|2325.3|2325.3|2325|0
1637649540000|2021-11-23 06:39:00|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|2
1637649550000|2021-11-23 06:39:10|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.6|2325.3|3
1637649560000|2021-11-23 06:39:20|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.8|2325.5|0
1637649570000|2021-11-23 06:39:30|2325.9|2325.6|2325.8|2325.5|2326|2325.7|2325.8|2325.5|1
1637649580000|2021-11-23 06:39:40|2325.7|2325.4|2325.7|2325.4|2325.9|2325.6|2325.7|2325.4|2
1637649590000|2021-11-23 06:39:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|3
1637649600000|2021-11-23 06:40:00|2325.9|2325.6|2326.2|2325.9|2326.3|2326|2325.9|2325.6|4
1637649610000|2021-11-23 06:40:10|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.3|2326|0
1637649620000|2021-11-23 06:40:20|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.1|2325.8|30
1637649630000|2021-11-23 06:40:30|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637649640000|2021-11-23 06:40:40|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637649650000|2021-11-23 06:40:50|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637649660000|2021-11-23 06:41:00|2326.5|2326.2|2326.1|2325.8|2326.5|2326.2|2326|2325.7|4
1637649670000|2021-11-23 06:41:10|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|0
1637649680000|2021-11-23 06:41:20|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2326|2325.7|2
1637649700000|2021-11-23 06:41:40|2325.8|2325.5|2326.2|2325.9|2326.2|2325.9|2325.8|2325.5|0
1637649710000|2021-11-23 06:41:50|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.1|2325.8|0
1637649720000|2021-11-23 06:42:00|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.3|2326|1
1637649730000|2021-11-23 06:42:10|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|0
1637649740000|2021-11-23 06:42:20|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|0
1637649750000|2021-11-23 06:42:30|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|0
1637649760000|2021-11-23 06:42:40|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.3|2326|0
1637649770000|2021-11-23 06:42:50|2326.3|2326|2326.5|2326.2|2326.5|2326.2|2326.3|2326|3
1637649780000|2021-11-23 06:43:00|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|3
1637649790000|2021-11-23 06:43:10|2326.8|2326.5|2326.9|2326.6|2327.1|2326.8|2326.8|2326.5|2
1637649800000|2021-11-23 06:43:20|2326.8|2326.5|2327|2326.7|2327.1|2326.8|2326.8|2326.5|0
1637649810000|2021-11-23 06:43:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|3
1637649820000|2021-11-23 06:43:40|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|2
1637649840000|2021-11-23 06:44:00|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|1
1637649850000|2021-11-23 06:44:10|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|5
1637649860000|2021-11-23 06:44:20|2326.6|2326.3|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|1
1637649870000|2021-11-23 06:44:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|2
1637649880000|2021-11-23 06:44:40|2326.8|2326.5|2326.5|2326.2|2326.8|2326.5|2326.5|2326.2|5
1637649890000|2021-11-23 06:44:50|2326.4|2326.1|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|8
1637649900000|2021-11-23 06:45:00|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637649910000|2021-11-23 06:45:10|2327|2326.7|2327.2|2326.9|2327.2|2326.9|2327|2326.7|0
1637649920000|2021-11-23 06:45:20|2327.3|2327|2327.4|2327.1|2327.5|2327.2|2327.3|2327|2
1637649930000|2021-11-23 06:45:30|2327|2326.7|2327|2326.7|2327.1|2326.8|2327|2326.7|3
1637649940000|2021-11-23 06:45:40|2326.8|2326.5|2326.7|2326.4|2326.9|2326.6|2326.7|2326.4|9
1637649950000|2021-11-23 06:45:50|||||||||2
1637649970000|2021-11-23 06:46:10|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.3|2326|7
1637649980000|2021-11-23 06:46:20|2326.9|2326.6|2326.9|2326.6|2327|2326.7|2326.9|2326.6|3
1637649990000|2021-11-23 06:46:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|1
1637650000000|2021-11-23 06:46:40|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|0
1637650020000|2021-11-23 06:47:00|2327.1|2326.8|2326.8|2326.5|2327.1|2326.8|2326.8|2326.5|0
1637650030000|2021-11-23 06:47:10|2326.9|2326.6|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|5
1637650040000|2021-11-23 06:47:20|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327|2326.7|2
1637650050000|2021-11-23 06:47:30|2327|2326.7|2326.9|2326.6|2327.1|2326.8|2326.9|2326.6|1
1637650060000|2021-11-23 06:47:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|0
1637650070000|2021-11-23 06:47:50|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|1
1637650080000|2021-11-23 06:48:00|2326.7|2326.4|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637650090000|2021-11-23 06:48:10|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637650100000|2021-11-23 06:48:20|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|0
1637650110000|2021-11-23 06:48:30|2326.6|2326.3|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|1
1637650120000|2021-11-23 06:48:40|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|0
1637650130000|2021-11-23 06:48:50|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637650140000|2021-11-23 06:49:00|2326.3|2326|2326.3|2326|2326.3|2326|2326.2|2325.9|1
1637650150000|2021-11-23 06:49:10|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1637650160000|2021-11-23 06:49:20|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1637650170000|2021-11-23 06:49:30|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|0
1637650180000|2021-11-23 06:49:40|2326.3|2326|2326.5|2326.2|2326.5|2326.2|2326.3|2326|0
1637650190000|2021-11-23 06:49:50|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1637650200000|2021-11-23 06:50:00|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|0
1637650230000|2021-11-23 06:50:30|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1637650240000|2021-11-23 06:50:40|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|0
1637650250000|2021-11-23 06:50:50|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|0
1637650260000|2021-11-23 06:51:00|2326.3|2326|2326.3|2326|2326.4|2326.1|2326.2|2325.9|0
1637650270000|2021-11-23 06:51:10|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|0
1637650280000|2021-11-23 06:51:20|2326.2|2325.9|2326.4|2326.1|2326.4|2326.1|2326.2|2325.9|0
1637650290000|2021-11-23 06:51:30|2326.3|2326|2325.8|2325.5|2326.3|2326|2325.8|2325.5|12
1637650300000|2021-11-23 06:51:40|2325.6|2325.3|2325.9|2325.6|2326|2325.7|2325.6|2325.3|8
1637650310000|2021-11-23 06:51:50|2326.2|2325.9|2326.3|2326|2326.5|2326.2|2326.2|2325.9|13
1637650320000|2021-11-23 06:52:00|2326.5|2326.2|2326.3|2326|2326.6|2326.3|2326.3|2326|2
1637650330000|2021-11-23 06:52:10|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2325.9|2325.6|20
1637650340000|2021-11-23 06:52:20|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|2
1637650350000|2021-11-23 06:52:30|2326.3|2326|2326.3|2326|2326.3|2326|2326.2|2325.9|2
1637650360000|2021-11-23 06:52:40|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.2|2325.9|1
1637650370000|2021-11-23 06:52:50|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|3
1637650380000|2021-11-23 06:53:00|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|1
1637650390000|2021-11-23 06:53:10|2326|2325.7|2326.2|2325.9|2326.2|2325.9|2326|2325.7|0
1637650400000|2021-11-23 06:53:20|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|0
1637650410000|2021-11-23 06:53:30|2326.1|2325.8|2326|2325.7|2326.2|2325.9|2326|2325.7|2
1637650420000|2021-11-23 06:53:40|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|0
1637650430000|2021-11-23 06:53:50|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.8|2325.5|3
1637650440000|2021-11-23 06:54:00|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|5
1637650450000|2021-11-23 06:54:10|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2326|2325.7|0
1637650460000|2021-11-23 06:54:20|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2326|2325.7|0
1637650470000|2021-11-23 06:54:30|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2326|2325.7|0
1637650480000|2021-11-23 06:54:40|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|1
1637650490000|2021-11-23 06:54:50|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.2|2325.9|0
1637650500000|2021-11-23 06:55:00|2326.1|2325.8|2326|2325.7|2326.2|2325.9|2326|2325.7|2
1637650510000|2021-11-23 06:55:10|2326.1|2325.8|2325.7|2325.4|2326.1|2325.8|2325.6|2325.3|2
1637650520000|2021-11-23 06:55:20|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|4
1637650530000|2021-11-23 06:55:30|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|0
1637650540000|2021-11-23 06:55:40|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|0
1637650550000|2021-11-23 06:55:50|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637650560000|2021-11-23 06:56:00|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.6|2325.3|2
1637650570000|2021-11-23 06:56:10|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|0
1637650580000|2021-11-23 06:56:20|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|0
1637650590000|2021-11-23 06:56:30|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|1
1637650600000|2021-11-23 06:56:40|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|2
1637650610000|2021-11-23 06:56:50|2325.5|2325.2|2325.4|2325.1|2325.6|2325.3|2325.4|2325.1|0
1637650620000|2021-11-23 06:57:00|2325.3|2325|2325.2|2324.9|2325.4|2325.1|2325.2|2324.9|2
1637650630000|2021-11-23 06:57:10|2325.3|2325|2325.4|2325.1|2325.5|2325.2|2325.3|2325|7
1637650650000|2021-11-23 06:57:30|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|4
1637650660000|2021-11-23 06:57:40|2325.4|2325.1|2325.3|2325|2325.7|2325.4|2325.2|2324.9|12
1637650670000|2021-11-23 06:57:50|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637650680000|2021-11-23 06:58:00|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|4
1637650690000|2021-11-23 06:58:10|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.3|2325|1
1637650700000|2021-11-23 06:58:20|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|0
1637650710000|2021-11-23 06:58:30|2325.3|2325|2325.4|2325.1|2325.5|2325.2|2325.3|2325|1
1637650720000|2021-11-23 06:58:40|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|0
1637650730000|2021-11-23 06:58:50|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|0
1637650740000|2021-11-23 06:59:00|2325.4|2325.1|2325.4|2325.1|2325.5|2325.2|2325.4|2325.1|1
1637650750000|2021-11-23 06:59:10|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|0
1637650760000|2021-11-23 06:59:20|2325.6|2325.3|2326|2325.7|2326|2325.7|2325.6|2325.3|1
1637650770000|2021-11-23 06:59:30|2326.1|2325.8|2326.6|2326.3|2326.6|2326.3|2326.1|2325.8|8
1637650780000|2021-11-23 06:59:40|2326.7|2326.4|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|0
1637650790000|2021-11-23 06:59:50|2326.7|2326.4|2326.8|2326.5|2327.3|2327|2326.6|2326.3|80
1637650800000|2021-11-23 07:00:00|2327|2326.7|2326.6|2326.3|2327.2|2326.9|2326.6|2326.3|62
1637650810000|2021-11-23 07:00:10|2326.5|2326.2|2324.9|2324.6|2326.5|2326.2|2324.9|2324.6|21
1637650820000|2021-11-23 07:00:20|2324.8|2324.5|2324.6|2324.3|2324.8|2324.5|2324.2|2323.9|33
1637650830000|2021-11-23 07:00:30|2324.5|2324.2|2324.8|2324.5|2324.9|2324.6|2324.5|2324.2|7
1637650840000|2021-11-23 07:00:40|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|4
1637650850000|2021-11-23 07:00:50|2325|2324.7|2325.6|2325.3|2325.6|2325.3|2325|2324.7|18
1637650860000|2021-11-23 07:01:00|2325.7|2325.4|2325.4|2325.1|2325.7|2325.4|2325|2324.7|12
1637650870000|2021-11-23 07:01:10|2325.5|2325.2|2325.4|2325.1|2325.5|2325.2|2325.2|2324.9|3
1637650880000|2021-11-23 07:01:20|2325.3|2325|2325.6|2325.3|2325.6|2325.3|2325.3|2325|0
1637650890000|2021-11-23 07:01:30|2325.7|2325.4|2326.5|2326.2|2326.5|2326.2|2325.7|2325.4|9
1637650900000|2021-11-23 07:01:40|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|16
1637650910000|2021-11-23 07:01:50|2326.1|2325.8|2326.3|2326|2326.3|2326|2326|2325.7|5
1637650920000|2021-11-23 07:02:00|2326.5|2326.2|2326.7|2326.4|2326.7|2326.4|2326.5|2326.2|0
1637650930000|2021-11-23 07:02:10|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|0
1637650940000|2021-11-23 07:02:20|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.5|2326.2|1
1637650950000|2021-11-23 07:02:30|2326.7|2326.4|2327.7|2327.4|2327.7|2327.4|2326.7|2326.4|16
1637650960000|2021-11-23 07:02:40|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2327.3|2327|9
1637650970000|2021-11-23 07:02:50|2327.2|2326.9|2326.7|2326.4|2327.2|2326.9|2326.7|2326.4|10
1637650980000|2021-11-23 07:03:00|2326.6|2326.3|2326.3|2326|2326.6|2326.3|2326.3|2326|2
1637650990000|2021-11-23 07:03:10|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|3
1637651000000|2021-11-23 07:03:20|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|0
1637651010000|2021-11-23 07:03:30|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1637651020000|2021-11-23 07:03:40|2326.3|2326|2326.3|2326|2326.3|2326|2326.1|2325.8|10
1637651030000|2021-11-23 07:03:50|2326.2|2325.9|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|3
1637651040000|2021-11-23 07:04:00|2326|2325.7|2326|2325.7|2326|2325.7|2325.7|2325.4|6
1637651050000|2021-11-23 07:04:10|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|1
1637651060000|2021-11-23 07:04:20|2326|2325.7|2325.7|2325.4|2326|2325.7|2325.7|2325.4|0
1637651070000|2021-11-23 07:04:30|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|3
1637651080000|2021-11-23 07:04:40|2326.1|2325.8|2326.4|2326.1|2326.4|2326.1|2326.1|2325.8|2
1637651090000|2021-11-23 07:04:50|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.3|2326|3
1637651100000|2021-11-23 07:05:00|2326.3|2326|2325.1|2324.8|2326.3|2326|2325|2324.7|16
1637651110000|2021-11-23 07:05:10|2325.2|2324.9|2324.6|2324.3|2325.2|2324.9|2324.6|2324.3|12
1637651120000|2021-11-23 07:05:20|2324.8|2324.5|2325.2|2324.9|2325.3|2325|2324.8|2324.5|4
1637651130000|2021-11-23 07:05:30|2325|2324.7|2325|2324.7|2325.4|2325.1|2325|2324.7|6
1637651140000|2021-11-23 07:05:40|2325.1|2324.8|2325|2324.7|2325.5|2325.2|2325|2324.7|5
1637651150000|2021-11-23 07:05:50|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.7|2324.4|11
1637651160000|2021-11-23 07:06:00|2324.9|2324.6|2324.7|2324.4|2324.9|2324.6|2324.6|2324.3|0
1637651170000|2021-11-23 07:06:10|2324.6|2324.3|2324.6|2324.3|2324.7|2324.4|2324.5|2324.2|1
1637651180000|2021-11-23 07:06:20|2324.7|2324.4|2324.2|2323.9|2324.7|2324.4|2324.2|2323.9|3
1637651190000|2021-11-23 07:06:30|2324.4|2324.1|2323.9|2323.6|2324.4|2324.1|2323.8|2323.5|9
1637651200000|2021-11-23 07:06:40|2323.8|2323.5|2323.9|2323.6|2324|2323.7|2323.8|2323.5|4
1637651210000|2021-11-23 07:06:50|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324|2323.7|3
1637651220000|2021-11-23 07:07:00|2324.3|2324|2324.1|2323.8|2324.3|2324|2324.1|2323.8|2
1637651230000|2021-11-23 07:07:10|2324|2323.7|2324|2323.7|2324.2|2323.9|2323.9|2323.6|1
1637651240000|2021-11-23 07:07:20|2323.9|2323.6|2323.6|2323.3|2323.9|2323.6|2323.6|2323.3|6
1637651250000|2021-11-23 07:07:30|2323.7|2323.4|2323.8|2323.5|2323.9|2323.6|2323.6|2323.3|1
1637651260000|2021-11-23 07:07:40|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|0
1637651270000|2021-11-23 07:07:50|2323.8|2323.5|2323.3|2323|2323.8|2323.5|2323.2|2322.9|13
1637651280000|2021-11-23 07:08:00|2323.2|2322.9|2323.5|2323.2|2323.6|2323.3|2323.2|2322.9|41
1637651290000|2021-11-23 07:08:10|2323.2|2322.9|2323.3|2323|2323.4|2323.1|2323.2|2322.9|11
1637651300000|2021-11-23 07:08:20|2323.5|2323.2|2323.4|2323.1|2323.5|2323.2|2323.3|2323|6
1637651310000|2021-11-23 07:08:30|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.6|2323.3|8
1637651320000|2021-11-23 07:08:40|2323.6|2323.3|2323.2|2322.9|2323.6|2323.3|2323.2|2322.9|7
1637651330000|2021-11-23 07:08:50|2323.1|2322.8|2322.9|2322.6|2323.2|2322.9|2322.9|2322.6|16
1637651340000|2021-11-23 07:09:00|2323|2322.7|2322.3|2322|2323|2322.7|2322.3|2322|39
1637651350000|2021-11-23 07:09:10|2322.4|2322.1|2322|2321.7|2322.4|2322.1|2321.8|2321.5|33
1637651360000|2021-11-23 07:09:20|2321.9|2321.6|2319.2|2318.9|2322|2321.7|2318.9|2318.6|454
1637651370000|2021-11-23 07:09:30|2319|2318.7|2319.1|2318.8|2319.7|2319.4|2318|2317.7|213
1637651380000|2021-11-23 07:09:40|2319.2|2318.9|2318.9|2318.6|2319.5|2319.2|2318.7|2318.4|24
1637651390000|2021-11-23 07:09:50|2318.8|2318.5|2319.2|2318.9|2319.3|2319|2318.7|2318.4|12
1637651400000|2021-11-23 07:10:00|2319.1|2318.8|2319.4|2319.1|2319.4|2319.1|2318.9|2318.6|6
1637651410000|2021-11-23 07:10:10|2319.2|2318.9|2319.7|2319.4|2319.7|2319.4|2319.2|2318.9|45
1637651420000|2021-11-23 07:10:20|2319.6|2319.3|2320.1|2319.8|2320.1|2319.8|2319.6|2319.3|13
1637651430000|2021-11-23 07:10:30|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2320|2319.7|31
1637651440000|2021-11-23 07:10:40|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2
1637651450000|2021-11-23 07:10:50|2320|2319.7|2320|2319.7|2320.2|2319.9|2319.9|2319.6|12
1637651460000|2021-11-23 07:11:00|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.1|2318.8|23
1637651470000|2021-11-23 07:11:10|2319.3|2319|2318.7|2318.4|2319.3|2319|2318.7|2318.4|5
1637651480000|2021-11-23 07:11:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.3|2318|11
1637651490000|2021-11-23 07:11:30|2318.5|2318.2|2318.6|2318.3|2318.6|2318.3|2318.3|2318|10
1637651500000|2021-11-23 07:11:40|2318.7|2318.4|2319.1|2318.8|2319.1|2318.8|2318.6|2318.3|2
1637651510000|2021-11-23 07:11:50|2319.2|2318.9|2319.6|2319.3|2319.7|2319.4|2319.2|2318.9|27
1637651520000|2021-11-23 07:12:00|2319.4|2319.1|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|10
1637651530000|2021-11-23 07:12:10|2319.4|2319.1|2319.7|2319.4|2319.7|2319.4|2319.1|2318.8|7
1637651540000|2021-11-23 07:12:20|2319.8|2319.5|2320.2|2319.9|2320.2|2319.9|2319.8|2319.5|6
1637651550000|2021-11-23 07:12:30|2319.6|2319.3|2319|2318.7|2319.6|2319.3|2318.9|2318.6|13
1637651560000|2021-11-23 07:12:40|2318.8|2318.5|2319.1|2318.8|2319.4|2319.1|2318.8|2318.5|4
1637651570000|2021-11-23 07:12:50|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2318.9|2318.6|3
1637651580000|2021-11-23 07:13:00|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.7|2318.4|7
1637651590000|2021-11-23 07:13:10|2319|2318.7|2319|2318.7|2319.2|2318.9|2319|2318.7|2
1637651600000|2021-11-23 07:13:20|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.6|2318.3|7
1637651610000|2021-11-23 07:13:30|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.6|2318.3|0
1637651620000|2021-11-23 07:13:40|2318.7|2318.4|2319.5|2319.2|2319.6|2319.3|2318.6|2318.3|110
1637651630000|2021-11-23 07:13:50|2319.3|2319|2319.1|2318.8|2319.4|2319.1|2319.1|2318.8|16
1637651640000|2021-11-23 07:14:00|2319.3|2319|2318.9|2318.6|2319.3|2319|2318.8|2318.5|52
1637651650000|2021-11-23 07:14:10|2318.8|2318.5|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|3
1637651660000|2021-11-23 07:14:20|2318.6|2318.3|2318.3|2318|2318.6|2318.3|2318.3|2318|10
1637651670000|2021-11-23 07:14:30|2318.4|2318.1|2318.6|2318.3|2318.8|2318.5|2318.4|2318.1|13
1637651680000|2021-11-23 07:14:40|2318.3|2318|2318.2|2317.9|2318.5|2318.2|2318|2317.7|19
1637651690000|2021-11-23 07:14:50|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|3
1637651700000|2021-11-23 07:15:00|2318.5|2318.2|2318.9|2318.6|2318.9|2318.6|2318.4|2318.1|10
1637651710000|2021-11-23 07:15:10|2318.8|2318.5|2319.4|2319.1|2319.5|2319.2|2318.8|2318.5|8
1637651720000|2021-11-23 07:15:20|2319.5|2319.2|2319.3|2319|2319.5|2319.2|2319|2318.7|4
1637651730000|2021-11-23 07:15:30|2319.2|2318.9|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|4
1637651740000|2021-11-23 07:15:40|2318.6|2318.3|2318.8|2318.5|2318.9|2318.6|2318.6|2318.3|1
1637651750000|2021-11-23 07:15:50|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|0
1637651760000|2021-11-23 07:16:00|2318.8|2318.5|2318.2|2317.9|2318.8|2318.5|2318.2|2317.9|18
1637651770000|2021-11-23 07:16:10|2318.4|2318.1|2318.9|2318.6|2318.9|2318.6|2318.4|2318.1|8
1637651780000|2021-11-23 07:16:20|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.7|2318.4|5
1637651790000|2021-11-23 07:16:30|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.8|2318.5|0
1637651800000|2021-11-23 07:16:40|2319.1|2318.8|2319.3|2319|2319.4|2319.1|2319|2318.7|5
1637651810000|2021-11-23 07:16:50|2319.4|2319.1|2320.1|2319.8|2320.1|2319.8|2319.4|2319.1|17
1637651820000|2021-11-23 07:17:00|2320|2319.7|2320.2|2319.9|2320.3|2320|2320|2319.7|11
1637651830000|2021-11-23 07:17:10|2320.3|2320|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|6
1637651840000|2021-11-23 07:17:20|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.3|2320|6
1637651850000|2021-11-23 07:17:30|2320.3|2320|2319.7|2319.4|2320.5|2320.2|2319.5|2319.2|9
1637651860000|2021-11-23 07:17:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|1
1637651870000|2021-11-23 07:17:50|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.7|2319.4|2
1637651880000|2021-11-23 07:18:00|2319.5|2319.2|2319.2|2318.9|2319.6|2319.3|2319.1|2318.8|19
1637651890000|2021-11-23 07:18:10|2319.1|2318.8|2318.8|2318.5|2319.1|2318.8|2318.7|2318.4|0
1637651900000|2021-11-23 07:18:20|2319|2318.7|2318.6|2318.3|2319.1|2318.8|2318.6|2318.3|6
1637651910000|2021-11-23 07:18:30|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.3|2318|4
1637651920000|2021-11-23 07:18:40|2318.6|2318.3|2318.3|2318|2318.6|2318.3|2318.3|2318|0
1637651930000|2021-11-23 07:18:50|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318|2317.7|7
1637651940000|2021-11-23 07:19:00|2318.4|2318.1|2318.6|2318.3|2318.6|2318.3|2318.3|2318|2
1637651950000|2021-11-23 07:19:10|2318.5|2318.2|2319|2318.7|2319|2318.7|2318.5|2318.2|3
1637651960000|2021-11-23 07:19:20|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.8|2318.5|6
1637651970000|2021-11-23 07:19:30|2318.8|2318.5|2319.1|2318.8|2319.1|2318.8|2318.8|2318.5|2
1637651980000|2021-11-23 07:19:40|2319.3|2319|2319|2318.7|2319.3|2319|2318.9|2318.6|1
1637651990000|2021-11-23 07:19:50|2319.1|2318.8|2319.2|2318.9|2319.4|2319.1|2319.1|2318.8|11
1637652000000|2021-11-23 07:20:00|2319.3|2319|2319|2318.7|2319.3|2319|2318.9|2318.6|2
1637652010000|2021-11-23 07:20:10|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.8|2318.5|2
1637652020000|2021-11-23 07:20:20|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|1
1637652030000|2021-11-23 07:20:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|4
1637652040000|2021-11-23 07:20:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.2|2317.9|8
1637652050000|2021-11-23 07:20:50|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|3
1637652060000|2021-11-23 07:21:00|2318.4|2318.1|2318.3|2318|2318.6|2318.3|2318.3|2318|5
1637652070000|2021-11-23 07:21:10|2318.4|2318.1|2318.9|2318.6|2318.9|2318.6|2318.4|2318.1|6
1637652080000|2021-11-23 07:21:20|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|4
1637652090000|2021-11-23 07:21:30|2318.8|2318.5|2318.8|2318.5|2319|2318.7|2318.7|2318.4|7
1637652100000|2021-11-23 07:21:40|2318.9|2318.6|2319.4|2319.1|2319.4|2319.1|2318.8|2318.5|7
1637652110000|2021-11-23 07:21:50|2319.5|2319.2|2320.1|2319.8|2320.2|2319.9|2319.5|2319.2|21
1637652120000|2021-11-23 07:22:00|2320|2319.7|2320|2319.7|2320.3|2320|2319.9|2319.6|7
1637652130000|2021-11-23 07:22:10|2320.1|2319.8|2320.4|2320.1|2320.4|2320.1|2320.1|2319.8|10
1637652140000|2021-11-23 07:22:20|2320.5|2320.2|2320.8|2320.5|2320.9|2320.6|2320.5|2320.2|6
1637652150000|2021-11-23 07:22:30|2320.9|2320.6|2321.3|2321|2321.5|2321.2|2320.9|2320.6|10
1637652160000|2021-11-23 07:22:40|2321.2|2320.9|2321.1|2320.8|2321.2|2320.9|2320.8|2320.5|14
1637652170000|2021-11-23 07:22:50|2321|2320.7|2321.1|2320.8|2321.4|2321.1|2321|2320.7|12
1637652180000|2021-11-23 07:23:00|2320.8|2320.5|2320.9|2320.6|2321.1|2320.8|2320.8|2320.5|8
1637652190000|2021-11-23 07:23:10|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|1
1637652200000|2021-11-23 07:23:20|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2320.9|2320.6|10
1637652210000|2021-11-23 07:23:30|2321.1|2320.8|2321.3|2321|2321.3|2321|2321|2320.7|3
1637652220000|2021-11-23 07:23:40|2321.4|2321.1|2321.7|2321.4|2321.9|2321.6|2321.4|2321.1|12
1637652230000|2021-11-23 07:23:50|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.6|2321.3|6
1637652240000|2021-11-23 07:24:00|2321.6|2321.3|2321.7|2321.4|2321.7|2321.4|2321.4|2321.1|5
1637652250000|2021-11-23 07:24:10|2321.8|2321.5|2322.3|2322|2322.3|2322|2321.7|2321.4|5
1637652260000|2021-11-23 07:24:20|2322.1|2321.8|2321.6|2321.3|2322.1|2321.8|2321.6|2321.3|8
1637652270000|2021-11-23 07:24:30|2321.5|2321.2|2321.3|2321|2321.5|2321.2|2321.3|2321|2
1637652280000|2021-11-23 07:24:40|2321.1|2320.8|2321.3|2321|2321.4|2321.1|2321.1|2320.8|1
1637652290000|2021-11-23 07:24:50|2321.2|2320.9|2320.8|2320.5|2321.2|2320.9|2320.7|2320.4|3
1637652300000|2021-11-23 07:25:00|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|4
1637652310000|2021-11-23 07:25:10|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.5|2320.2|2
1637652320000|2021-11-23 07:25:20|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|5
1637652330000|2021-11-23 07:25:30|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|3
1637652340000|2021-11-23 07:25:40|2320.6|2320.3|2320.4|2320.1|2320.7|2320.4|2320.3|2320|0
1637652350000|2021-11-23 07:25:50|2320.3|2320|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|3
1637652360000|2021-11-23 07:26:00|2320.2|2319.9|2319.8|2319.5|2320.2|2319.9|2319.8|2319.5|5
1637652370000|2021-11-23 07:26:10|2319.9|2319.6|2320.2|2319.9|2320.5|2320.2|2319.8|2319.5|4
1637652380000|2021-11-23 07:26:20|2320.1|2319.8|2320.1|2319.8|2320.3|2320|2320.1|2319.8|3
1637652390000|2021-11-23 07:26:30|2319.9|2319.6|2320.3|2320|2320.3|2320|2319.9|2319.6|9
1637652400000|2021-11-23 07:26:40|2320.2|2319.9|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|1
1637652410000|2021-11-23 07:26:50|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|1
1637652420000|2021-11-23 07:27:00|2320.6|2320.3|2320.3|2320|2320.6|2320.3|2320.3|2320|3
1637652430000|2021-11-23 07:27:10|2320.2|2319.9|2320.5|2320.2|2320.5|2320.2|2320.2|2319.9|9
1637652440000|2021-11-23 07:27:20|2320.6|2320.3|2320.4|2320.1|2320.7|2320.4|2320.2|2319.9|1
1637652450000|2021-11-23 07:27:30|2320.3|2320|2320.3|2320|2320.3|2320|2320.2|2319.9|1
1637652460000|2021-11-23 07:27:40|2320.2|2319.9|2319.8|2319.5|2320.2|2319.9|2319.8|2319.5|8
1637652470000|2021-11-23 07:27:50|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.4|2319.1|15
1637652480000|2021-11-23 07:28:00|2319.8|2319.5|2319.2|2318.9|2319.9|2319.6|2319.2|2318.9|1
1637652490000|2021-11-23 07:28:10|2319.3|2319|2319.7|2319.4|2319.7|2319.4|2319.3|2319|12
1637652500000|2021-11-23 07:28:20|2319.8|2319.5|2320|2319.7|2320.1|2319.8|2319.6|2319.3|13
1637652510000|2021-11-23 07:28:30|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.1|2319.8|9
1637652520000|2021-11-23 07:28:40|2320.4|2320.1|2320.5|2320.2|2320.5|2320.2|2320.2|2319.9|7
1637652530000|2021-11-23 07:28:50|2320.4|2320.1|2320.8|2320.5|2320.8|2320.5|2320.4|2320.1|4
1637652540000|2021-11-23 07:29:00|2320.9|2320.6|2320.7|2320.4|2321|2320.7|2320.6|2320.3|5
1637652550000|2021-11-23 07:29:10|2320.9|2320.6|2320.1|2319.8|2320.9|2320.6|2320|2319.7|18
1637652560000|2021-11-23 07:29:20|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2319.8|2319.5|12
1637652570000|2021-11-23 07:29:30|2320|2319.7|2320|2319.7|2320.5|2320.2|2319.9|2319.6|9
1637652580000|2021-11-23 07:29:40|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|0
1637652590000|2021-11-23 07:29:50|2320|2319.7|2319.9|2319.6|2320.1|2319.8|2319.7|2319.4|4
1637652600000|2021-11-23 07:30:00|2320|2319.7|2319|2318.7|2320|2319.7|2319|2318.7|12
1637652610000|2021-11-23 07:30:10|2318.9|2318.6|2319.6|2319.3|2319.6|2319.3|2318.9|2318.6|8
1637652620000|2021-11-23 07:30:20|2319.5|2319.2|2320.1|2319.8|2320.2|2319.9|2319.5|2319.2|5
1637652630000|2021-11-23 07:30:30|2320.2|2319.9|2320.3|2320|2320.3|2320|2319.9|2319.6|0
1637652640000|2021-11-23 07:30:40|2320.2|2319.9|2319.9|2319.6|2320.4|2320.1|2319.9|2319.6|4
1637652650000|2021-11-23 07:30:50|2320|2319.7|2320.3|2320|2320.6|2320.3|2319.9|2319.6|4
1637652660000|2021-11-23 07:31:00|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2319.7|2319.4|8
1637652670000|2021-11-23 07:31:10|2320.1|2319.8|2320|2319.7|2320.4|2320.1|2319.9|2319.6|12
1637652680000|2021-11-23 07:31:20|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.8|2319.5|2
1637652690000|2021-11-23 07:31:30|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2319.9|2319.6|1
1637652700000|2021-11-23 07:31:40|2319.9|2319.6|2319.5|2319.2|2319.9|2319.6|2319.3|2319|2
1637652710000|2021-11-23 07:31:50|2319.6|2319.3|2319.7|2319.4|2319.8|2319.5|2319.5|2319.2|2
1637652720000|2021-11-23 07:32:00|2319.4|2319.1|2319.6|2319.3|2319.8|2319.5|2319.4|2319.1|2
1637652730000|2021-11-23 07:32:10|2319.5|2319.2|2319|2318.7|2319.5|2319.2|2319|2318.7|5
1637652740000|2021-11-23 07:32:20|2319.1|2318.8|2319.3|2319|2319.3|2319|2319|2318.7|9
1637652750000|2021-11-23 07:32:30|2319.4|2319.1|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|0
1637652760000|2021-11-23 07:32:40|2319.1|2318.8|2319|2318.7|2319.3|2319|2319|2318.7|2
1637652770000|2021-11-23 07:32:50|2318.9|2318.6|2318.8|2318.5|2319|2318.7|2318.8|2318.5|0
1637652780000|2021-11-23 07:33:00|2318.6|2318.3|2318.9|2318.6|2319.1|2318.8|2318.6|2318.3|6
1637652790000|2021-11-23 07:33:10|2318.7|2318.4|2318.8|2318.5|2319|2318.7|2318.7|2318.4|11
1637652800000|2021-11-23 07:33:20|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|0
1637652810000|2021-11-23 07:33:30|2318.8|2318.5|2319|2318.7|2319|2318.7|2318.8|2318.5|0
1637652820000|2021-11-23 07:33:40|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.1|2318.8|4
1637652830000|2021-11-23 07:33:50|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2319|2318.7|2
1637652840000|2021-11-23 07:34:00|2319|2318.7|2318.7|2318.4|2319|2318.7|2318.6|2318.3|7
1637652850000|2021-11-23 07:34:10|2318.4|2318.1|2318.6|2318.3|2318.7|2318.4|2318.4|2318.1|32
1637652860000|2021-11-23 07:34:20|2318.7|2318.4|2319.1|2318.8|2319.2|2318.9|2318.6|2318.3|44
1637652870000|2021-11-23 07:34:30|2319|2318.7|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|1
1637652880000|2021-11-23 07:34:40|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|0
1637652890000|2021-11-23 07:34:50|2318.7|2318.4|2318.4|2318.1|2318.8|2318.5|2318.4|2318.1|2
1637652900000|2021-11-23 07:35:00|2318.5|2318.2|2318.1|2317.8|2318.6|2318.3|2318.1|2317.8|9
1637652910000|2021-11-23 07:35:10|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|8
1637652920000|2021-11-23 07:35:20|2318.2|2317.9|2318.3|2318|2318.4|2318.1|2318.1|2317.8|4
1637652930000|2021-11-23 07:35:30|2318.2|2317.9|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|3
1637652940000|2021-11-23 07:35:40|2318.8|2318.5|2319.2|2318.9|2319.2|2318.9|2318.8|2318.5|5
1637652950000|2021-11-23 07:35:50|2319.1|2318.8|2318.2|2317.9|2319.2|2318.9|2318|2317.7|35
1637652960000|2021-11-23 07:36:00|2318.1|2317.8|2316.9|2316.6|2318.2|2317.9|2316.9|2316.6|172
1637652970000|2021-11-23 07:36:10|2317|2316.7|2316.1|2315.8|2317|2316.7|2316.1|2315.8|66
1637652980000|2021-11-23 07:36:20|2315|2314.7|2315|2314.7|2315.7|2315.4|2314.9|2314.6|187
1637652990000|2021-11-23 07:36:30|2314.9|2314.6|2314.8|2314.5|2315.3|2315|2314.8|2314.5|39
1637653000000|2021-11-23 07:36:40|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|8
1637653010000|2021-11-23 07:36:50|2314.7|2314.4|2314.6|2314.3|2314.8|2314.5|2314.6|2314.3|14
1637653020000|2021-11-23 07:37:00|2314.7|2314.4|2314.5|2314.2|2315|2314.7|2314.2|2313.9|71
1637653030000|2021-11-23 07:37:10|2314.4|2314.1|2314.1|2313.8|2314.5|2314.2|2314.1|2313.8|11
1637653040000|2021-11-23 07:37:20|2314.2|2313.9|2314.3|2314|2314.5|2314.2|2314.1|2313.8|15
1637653050000|2021-11-23 07:37:30|2314.5|2314.2|2315|2314.7|2315|2314.7|2314.5|2314.2|10
1637653060000|2021-11-23 07:37:40|2314.9|2314.6|2315.1|2314.8|2315.1|2314.8|2314.8|2314.5|10
1637653070000|2021-11-23 07:37:50|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2315|2314.7|9
1637653080000|2021-11-23 07:38:00|2314.8|2314.5|2315.1|2314.8|2315.1|2314.8|2314.6|2314.3|25
1637653090000|2021-11-23 07:38:10|2314.9|2314.6|2314.2|2313.9|2315|2314.7|2314.2|2313.9|30
1637653100000|2021-11-23 07:38:20|2314.3|2314|2314.1|2313.8|2314.3|2314|2314.1|2313.8|8
1637653110000|2021-11-23 07:38:30|2313.9|2313.6|2314.4|2314.1|2314.4|2314.1|2313.9|2313.6|12
1637653120000|2021-11-23 07:38:40|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.3|2314|0
1637653130000|2021-11-23 07:38:50|2314.1|2313.8|2313.6|2313.3|2314.3|2314|2313.5|2313.2|58
1637653140000|2021-11-23 07:39:00|2313.7|2313.4|2312.8|2312.5|2313.7|2313.4|2312.5|2312.2|71
1637653150000|2021-11-23 07:39:10|2312.7|2312.4|2313.4|2313.1|2313.4|2313.1|2312.6|2312.3|8
1637653160000|2021-11-23 07:39:20|2313.3|2313|2314.7|2314.4|2314.8|2314.5|2313.3|2313|9
1637653170000|2021-11-23 07:39:30|2314.8|2314.5|2315.3|2315|2315.4|2315.1|2314.8|2314.5|3
1637653180000|2021-11-23 07:39:40|2315.2|2314.9|2314.8|2314.5|2315.3|2315|2314.7|2314.4|10
1637653190000|2021-11-23 07:39:50|2314.9|2314.6|2315.2|2314.9|2315.4|2315.1|2314.8|2314.5|2
1637653200000|2021-11-23 07:40:00|2315.1|2314.8|2315.2|2314.9|2315.5|2315.2|2314.8|2314.5|15
1637653210000|2021-11-23 07:40:10|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.2|2314.9|12
1637653220000|2021-11-23 07:40:20|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.6|2315.3|7
1637653230000|2021-11-23 07:40:30|2315.8|2315.5|2316|2315.7|2316.1|2315.8|2315.7|2315.4|0
1637653240000|2021-11-23 07:40:40|2316.1|2315.8|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|3
1637653250000|2021-11-23 07:40:50|2315.9|2315.6|2316.4|2316.1|2316.4|2316.1|2315.9|2315.6|2
1637653260000|2021-11-23 07:41:00|2316.3|2316|2316.7|2316.4|2316.7|2316.4|2316.3|2316|7
1637653270000|2021-11-23 07:41:10|2316.6|2316.3|2316.8|2316.5|2316.8|2316.5|2316.5|2316.2|0
1637653280000|2021-11-23 07:41:20|2316.9|2316.6|2318|2317.7|2318|2317.7|2316.9|2316.6|24
1637653290000|2021-11-23 07:41:30|2318.1|2317.8|2317.7|2317.4|2318.1|2317.8|2317.7|2317.4|18
1637653300000|2021-11-23 07:41:40|2317.8|2317.5|2317.5|2317.2|2318|2317.7|2317.5|2317.2|3
1637653310000|2021-11-23 07:41:50|2317.2|2316.9|2317.5|2317.2|2317.5|2317.2|2317.2|2316.9|9
1637653320000|2021-11-23 07:42:00|2317.6|2317.3|2317.5|2317.2|2317.9|2317.6|2317.4|2317.1|7
1637653330000|2021-11-23 07:42:10|2317.4|2317.1|2318.1|2317.8|2318.1|2317.8|2317.4|2317.1|3
1637653340000|2021-11-23 07:42:20|2318.2|2317.9|2318.3|2318|2318.3|2318|2317.9|2317.6|7
1637653350000|2021-11-23 07:42:30|2318.1|2317.8|2318.1|2317.8|2318.4|2318.1|2318.1|2317.8|6
1637653360000|2021-11-23 07:42:40|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|2
1637653370000|2021-11-23 07:42:50|2317.9|2317.6|2317.6|2317.3|2317.9|2317.6|2317.6|2317.3|2
1637653380000|2021-11-23 07:43:00|2317.7|2317.4|2317.4|2317.1|2317.7|2317.4|2317.2|2316.9|5
1637653390000|2021-11-23 07:43:10|2317.5|2317.2|2318.1|2317.8|2318.1|2317.8|2317.3|2317|3
1637653400000|2021-11-23 07:43:20|2318|2317.7|2318|2317.7|2318.1|2317.8|2317.9|2317.6|6
1637653410000|2021-11-23 07:43:30|2317.9|2317.6|2318.2|2317.9|2318.3|2318|2317.9|2317.6|1
1637653420000|2021-11-23 07:43:40|2318.1|2317.8|2318.2|2317.9|2318.6|2318.3|2318|2317.7|19
1637653430000|2021-11-23 07:43:50|2318.1|2317.8|2319|2318.7|2319|2318.7|2318.1|2317.8|4
1637653440000|2021-11-23 07:44:00|2319.1|2318.8|2319.2|2318.9|2319.3|2319|2318.9|2318.6|5
1637653450000|2021-11-23 07:44:10|2319|2318.7|2319.1|2318.8|2319.4|2319.1|2319|2318.7|6
1637653460000|2021-11-23 07:44:20|2318.9|2318.6|2319.3|2319|2319.3|2319|2318.8|2318.5|8
1637653470000|2021-11-23 07:44:30|2319.2|2318.9|2319|2318.7|2319.2|2318.9|2318.9|2318.6|4
1637653480000|2021-11-23 07:44:40|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|0
1637653490000|2021-11-23 07:44:50|2319.1|2318.8|2318.7|2318.4|2319.3|2319|2318.7|2318.4|11
1637653500000|2021-11-23 07:45:00|2318.9|2318.6|2318.7|2318.4|2319|2318.7|2318.6|2318.3|7
1637653510000|2021-11-23 07:45:10|2318.9|2318.6|2318.9|2318.6|2319.3|2319|2318.9|2318.6|22
1637653520000|2021-11-23 07:45:20|2318.8|2318.5|2318.8|2318.5|2319|2318.7|2318.7|2318.4|4
1637653530000|2021-11-23 07:45:30|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|8
1637653540000|2021-11-23 07:45:40|2318.6|2318.3|2318|2317.7|2318.6|2318.3|2317.9|2317.6|17
1637653550000|2021-11-23 07:45:50|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.8|2317.5|0
1637653560000|2021-11-23 07:46:00|2317.8|2317.5|2318.3|2318|2318.4|2318.1|2317.6|2317.3|7
1637653570000|2021-11-23 07:46:10|2318.1|2317.8|2318.1|2317.8|2318.6|2318.3|2318.1|2317.8|18
1637653580000|2021-11-23 07:46:20|2318|2317.7|2317.9|2317.6|2318.1|2317.8|2317.9|2317.6|2
1637653590000|2021-11-23 07:46:30|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|0
1637653600000|2021-11-23 07:46:40|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2318|2317.7|2
1637653610000|2021-11-23 07:46:50|2317.8|2317.5|2317.7|2317.4|2317.9|2317.6|2317.6|2317.3|0
1637653620000|2021-11-23 07:47:00|2317.8|2317.5|2317.9|2317.6|2318.1|2317.8|2317.7|2317.4|2
1637653630000|2021-11-23 07:47:10|2318|2317.7|2317.6|2317.3|2318|2317.7|2317.6|2317.3|3
1637653640000|2021-11-23 07:47:20|2317.7|2317.4|2317.6|2317.3|2317.9|2317.6|2317.6|2317.3|3
1637653650000|2021-11-23 07:47:30|2317.7|2317.4|2318.2|2317.9|2318.3|2318|2317.7|2317.4|4
1637653660000|2021-11-23 07:47:40|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318.1|2317.8|3
1637653670000|2021-11-23 07:47:50|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|0
1637653680000|2021-11-23 07:48:00|2318.2|2317.9|2318.3|2318|2318.5|2318.2|2318.1|2317.8|3
1637653690000|2021-11-23 07:48:10|2318.4|2318.1|2318.6|2318.3|2318.6|2318.3|2318.3|2318|2
1637653700000|2021-11-23 07:48:20|2318.7|2318.4|2318.8|2318.5|2319|2318.7|2318.7|2318.4|0
1637653710000|2021-11-23 07:48:30|2318.9|2318.6|2318.9|2318.6|2319.3|2319|2318.8|2318.5|2
1637653720000|2021-11-23 07:48:40|2318.8|2318.5|2319.2|2318.9|2319.2|2318.9|2318.8|2318.5|2
1637653730000|2021-11-23 07:48:50|2319.1|2318.8|2319.3|2319|2319.3|2319|2319.1|2318.8|1
1637653740000|2021-11-23 07:49:00|2319.2|2318.9|2319.2|2318.9|2319.6|2319.3|2319.1|2318.8|11
1637653750000|2021-11-23 07:49:10|2319.1|2318.8|2318.4|2318.1|2319.2|2318.9|2318.4|2318.1|11
1637653760000|2021-11-23 07:49:20|2318.3|2318|2318.1|2317.8|2318.3|2318|2318|2317.7|12
1637653770000|2021-11-23 07:49:30|2318.2|2317.9|2317.9|2317.6|2318.2|2317.9|2317.7|2317.4|25
1637653780000|2021-11-23 07:49:40|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.6|2317.3|3
1637653790000|2021-11-23 07:49:50|2317.8|2317.5|2317.4|2317.1|2317.9|2317.6|2317.3|2317|8
1637653800000|2021-11-23 07:50:00|2317.3|2317|2317.8|2317.5|2318.1|2317.8|2317.3|2317|28
1637653810000|2021-11-23 07:50:10|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|27
1637653820000|2021-11-23 07:50:20|2317.6|2317.3|2318.1|2317.8|2318.1|2317.8|2317.1|2316.8|21
1637653830000|2021-11-23 07:50:30|2318|2317.7|2318.4|2318.1|2318.4|2318.1|2318|2317.7|4
1637653840000|2021-11-23 07:50:40|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|8
1637653850000|2021-11-23 07:50:50|2318.3|2318|2318.3|2318|2318.4|2318.1|2318.2|2317.9|4
1637653860000|2021-11-23 07:51:00|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2317.9|2317.6|2
1637653870000|2021-11-23 07:51:10|2318|2317.7|2318|2317.7|2318.2|2317.9|2318|2317.7|0
1637653880000|2021-11-23 07:51:20|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.9|2317.6|0
1637653890000|2021-11-23 07:51:30|2317.9|2317.6|2318.4|2318.1|2318.4|2318.1|2317.9|2317.6|2
1637653900000|2021-11-23 07:51:40|2318.3|2318|2318.3|2318|2318.4|2318.1|2318.3|2318|1
1637653910000|2021-11-23 07:51:50|2318.4|2318.1|2318.8|2318.5|2318.8|2318.5|2318.4|2318.1|2
1637653920000|2021-11-23 07:52:00|2319|2318.7|2319.5|2319.2|2319.6|2319.3|2318.9|2318.6|3
1637653930000|2021-11-23 07:52:10|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.3|2319|8
1637653940000|2021-11-23 07:52:20|2319.7|2319.4|2319.9|2319.6|2320|2319.7|2319.3|2319|3
1637653950000|2021-11-23 07:52:30|2320|2319.7|2320.4|2320.1|2320.4|2320.1|2319.8|2319.5|10
1637653960000|2021-11-23 07:52:40|2320.3|2320|2320.6|2320.3|2320.6|2320.3|2320.3|2320|33
1637653970000|2021-11-23 07:52:50|2320.5|2320.2|2320.7|2320.4|2320.7|2320.4|2320.4|2320.1|10
1637653980000|2021-11-23 07:53:00|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.4|2320.1|38
1637653990000|2021-11-23 07:53:10|2320.9|2320.6|2321.1|2320.8|2321.3|2321|2320.8|2320.5|13
1637654000000|2021-11-23 07:53:20|2321.2|2320.9|2320.9|2320.6|2321.2|2320.9|2320.9|2320.6|5
1637654010000|2021-11-23 07:53:30|2321|2320.7|2320.7|2320.4|2321.2|2320.9|2320.6|2320.3|14
1637654020000|2021-11-23 07:53:40|2320.9|2320.6|2320.4|2320.1|2320.9|2320.6|2320.4|2320.1|13
1637654030000|2021-11-23 07:53:50|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.5|2320.2|15
1637654040000|2021-11-23 07:54:00|2320.8|2320.5|2320.8|2320.5|2321.1|2320.8|2320.8|2320.5|8
1637654050000|2021-11-23 07:54:10|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|6
1637654060000|2021-11-23 07:54:20|2320.8|2320.5|2320.9|2320.6|2321|2320.7|2320.8|2320.5|11
1637654070000|2021-11-23 07:54:30|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.8|2320.5|2
1637654080000|2021-11-23 07:54:40|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.7|2320.4|1
1637654090000|2021-11-23 07:54:50|2320.8|2320.5|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|1
1637654100000|2021-11-23 07:55:00|2321.3|2321|2322.6|2322.3|2322.6|2322.3|2321.1|2320.8|65
1637654110000|2021-11-23 07:55:10|2322.5|2322.2|2321.7|2321.4|2322.6|2322.3|2321.6|2321.3|26
1637654120000|2021-11-23 07:55:20|2321.8|2321.5|2321.7|2321.4|2322|2321.7|2321.6|2321.3|7
1637654130000|2021-11-23 07:55:30|2321.8|2321.5|2321.7|2321.4|2321.9|2321.6|2321.6|2321.3|2
1637654140000|2021-11-23 07:55:40|2321.8|2321.5|2321.9|2321.6|2322|2321.7|2321.7|2321.4|1
1637654150000|2021-11-23 07:55:50|2321.7|2321.4|2321.7|2321.4|2322.5|2322.2|2321.6|2321.3|7
1637654160000|2021-11-23 07:56:00|2321.8|2321.5|2322.1|2321.8|2322.1|2321.8|2321.7|2321.4|6
1637654170000|2021-11-23 07:56:10|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2321.9|2321.6|3
1637654180000|2021-11-23 07:56:20|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.2|2321.9|3
1637654190000|2021-11-23 07:56:30|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.1|2321.8|5
1637654200000|2021-11-23 07:56:40|2322.2|2321.9|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|11
1637654210000|2021-11-23 07:56:50|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|0
1637654220000|2021-11-23 07:57:00|2322.6|2322.3|2322.4|2322.1|2322.6|2322.3|2322.3|2322|8
1637654230000|2021-11-23 07:57:10|2322.7|2322.4|2323|2322.7|2323.1|2322.8|2322.7|2322.4|34
1637654240000|2021-11-23 07:57:20|2322.9|2322.6|2322.7|2322.4|2322.9|2322.6|2322.7|2322.4|22
1637654250000|2021-11-23 07:57:30|2322.8|2322.5|2322.8|2322.5|2322.9|2322.6|2322.7|2322.4|5
1637654260000|2021-11-23 07:57:40|2322.9|2322.6|2322.3|2322|2322.9|2322.6|2322.3|2322|10
1637654270000|2021-11-23 07:57:50|2321.9|2321.6|2321.6|2321.3|2321.9|2321.6|2321.3|2321|5
1637654280000|2021-11-23 07:58:00|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.4|2321.1|3
1637654290000|2021-11-23 07:58:10|2321.6|2321.3|2321.7|2321.4|2321.8|2321.5|2321.5|2321.2|4
1637654300000|2021-11-23 07:58:20|2321.8|2321.5|2321.3|2321|2321.8|2321.5|2321.2|2320.9|3
1637654310000|2021-11-23 07:58:30|2321.2|2320.9|2321.2|2320.9|2321.4|2321.1|2321|2320.7|4
1637654320000|2021-11-23 07:58:40|2321.1|2320.8|2320.8|2320.5|2321.1|2320.8|2320.7|2320.4|1
1637654330000|2021-11-23 07:58:50|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|1
1637654340000|2021-11-23 07:59:00|2320.6|2320.3|2320.3|2320|2320.6|2320.3|2320.3|2320|7
1637654350000|2021-11-23 07:59:10|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2320.3|2320|27
1637654360000|2021-11-23 07:59:20|2320.6|2320.3|2320.7|2320.4|2320.9|2320.6|2320.6|2320.3|6
1637654370000|2021-11-23 07:59:30|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|3
1637654380000|2021-11-23 07:59:40|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.4|2320.1|4
1637654390000|2021-11-23 07:59:50|2320.4|2320.1|2320.2|2319.9|2320.6|2320.3|2320.2|2319.9|13
1637654400000|2021-11-23 08:00:00|2320.1|2319.8|2320.7|2320.4|2322.6|2322.3|2320|2319.7|66
1637654410000|2021-11-23 08:00:10|2320.6|2320.3|2322.9|2322.6|2322.9|2322.6|2320.6|2320.3|22
1637654420000|2021-11-23 08:00:20|2322.5|2322.2|2322.3|2322|2322.8|2322.5|2322|2321.7|15
1637654430000|2021-11-23 08:00:30|2322.5|2322.2|2322.3|2322|2322.7|2322.4|2322.2|2321.9|12
1637654440000|2021-11-23 08:00:40|2322.5|2322.2|2323.3|2323|2323.3|2323|2322.4|2322.1|5
1637654450000|2021-11-23 08:00:50|2323.2|2322.9|2322.2|2321.9|2323.3|2323|2322.1|2321.8|19
1637654460000|2021-11-23 08:01:00|2321.6|2321.3|2322|2321.7|2322.7|2322.4|2321.6|2321.3|14
1637654470000|2021-11-23 08:01:10|2321.9|2321.6|2321.8|2321.5|2322|2321.7|2321.3|2321|4
1637654480000|2021-11-23 08:01:20|2321.9|2321.6|2322.1|2321.8|2322.6|2322.3|2321.8|2321.5|8
1637654490000|2021-11-23 08:01:30|2322|2321.7|2322|2321.7|2322.3|2322|2321.7|2321.4|3
1637654500000|2021-11-23 08:01:40|2322.4|2322.1|2322.3|2322|2322.6|2322.3|2322.2|2321.9|11
1637654510000|2021-11-23 08:01:50|2322.4|2322.1|2322.8|2322.5|2323|2322.7|2322.3|2322|4
1637654520000|2021-11-23 08:02:00|2322.9|2322.6|2322.9|2322.6|2323.4|2323.1|2322.8|2322.5|8
1637654530000|2021-11-23 08:02:10|2322.8|2322.5|2322.8|2322.5|2323.2|2322.9|2322.6|2322.3|14
1637654540000|2021-11-23 08:02:20|2322.3|2322|2321.6|2321.3|2322.5|2322.2|2321.4|2321.1|9
1637654550000|2021-11-23 08:02:30|2321.5|2321.2|2322.2|2321.9|2322.2|2321.9|2321.1|2320.8|24
1637654560000|2021-11-23 08:02:40|2321.6|2321.3|2321.8|2321.5|2322|2321.7|2321.4|2321.1|22
1637654570000|2021-11-23 08:02:50|2321.7|2321.4|2322.5|2322.2|2322.5|2322.2|2321.7|2321.4|8
1637654580000|2021-11-23 08:03:00|2322.4|2322.1|2321.9|2321.6|2322.4|2322.1|2321.7|2321.4|8
1637654590000|2021-11-23 08:03:10|2322|2321.7|2322|2321.7|2322.4|2322.1|2321.9|2321.6|6
1637654600000|2021-11-23 08:03:20|2321.9|2321.6|2321.7|2321.4|2321.9|2321.6|2321.7|2321.4|15
1637654610000|2021-11-23 08:03:30|2321.6|2321.3|2321|2320.7|2321.7|2321.4|2320.9|2320.6|5
1637654620000|2021-11-23 08:03:40|2320.9|2320.6|2320.6|2320.3|2321.1|2320.8|2320.6|2320.3|12
1637654630000|2021-11-23 08:03:50|2320.8|2320.5|2321.4|2321.1|2321.5|2321.2|2320.7|2320.4|3
1637654640000|2021-11-23 08:04:00|2320.8|2320.5|2320.6|2320.3|2320.9|2320.6|2320.5|2320.2|10
1637654650000|2021-11-23 08:04:10|2320.7|2320.4|2320.9|2320.6|2321|2320.7|2320.6|2320.3|22
1637654660000|2021-11-23 08:04:20|2320.7|2320.4|2320.6|2320.3|2320.9|2320.6|2320.5|2320.2|5
1637654670000|2021-11-23 08:04:30|2320.5|2320.2|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|5
1637654680000|2021-11-23 08:04:40|2320.7|2320.4|2320|2319.7|2320.7|2320.4|2320|2319.7|3
1637654690000|2021-11-23 08:04:50|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.6|2319.3|5
1637654700000|2021-11-23 08:05:00|2319.9|2319.6|2319.2|2318.9|2320.1|2319.8|2319.2|2318.9|19
1637654710000|2021-11-23 08:05:10|2319.1|2318.8|2318.8|2318.5|2319.1|2318.8|2318.7|2318.4|4
1637654720000|2021-11-23 08:05:20|2318.7|2318.4|2318.7|2318.4|2319.3|2319|2318.6|2318.3|10
1637654730000|2021-11-23 08:05:30|2318.6|2318.3|2318.5|2318.2|2318.7|2318.4|2318.5|2318.2|12
1637654740000|2021-11-23 08:05:40|2318.6|2318.3|2317.4|2317.1|2318.6|2318.3|2317.4|2317.1|49
1637654750000|2021-11-23 08:05:50|2317.5|2317.2|2318|2317.7|2318|2317.7|2317.4|2317.1|6
1637654760000|2021-11-23 08:06:00|2317.9|2317.6|2318.8|2318.5|2318.9|2318.6|2317.9|2317.6|17
1637654770000|2021-11-23 08:06:10|2318.6|2318.3|2318.6|2318.3|2318.8|2318.5|2318.2|2317.9|4
1637654780000|2021-11-23 08:06:20|2318.5|2318.2|2318.4|2318.1|2318.6|2318.3|2318.2|2317.9|6
1637654790000|2021-11-23 08:06:30|2318.2|2317.9|2318.5|2318.2|2318.9|2318.6|2318.2|2317.9|7
1637654800000|2021-11-23 08:06:40|2318.6|2318.3|2319.7|2319.4|2319.8|2319.5|2318.6|2318.3|14
1637654810000|2021-11-23 08:06:50|2319.6|2319.3|2319|2318.7|2319.8|2319.5|2319|2318.7|0
1637654820000|2021-11-23 08:07:00|2319.1|2318.8|2318.8|2318.5|2319.2|2318.9|2318.6|2318.3|11
1637654830000|2021-11-23 08:07:10|2318.7|2318.4|2318.2|2317.9|2318.7|2318.4|2318.1|2317.8|5
1637654840000|2021-11-23 08:07:20|2318.5|2318.2|2319.2|2318.9|2319.3|2319|2318.5|2318.2|4
1637654850000|2021-11-23 08:07:30|2319.3|2319|2319.3|2319|2319.5|2319.2|2318.8|2318.5|13
1637654860000|2021-11-23 08:07:40|2319.2|2318.9|2319.8|2319.5|2319.8|2319.5|2318.8|2318.5|6
1637654870000|2021-11-23 08:07:50|2319.6|2319.3|2319.7|2319.4|2320|2319.7|2319.4|2319.1|11
1637654880000|2021-11-23 08:08:00|2319.8|2319.5|2320.1|2319.8|2320.3|2320|2319.4|2319.1|8
1637654890000|2021-11-23 08:08:10|2320.2|2319.9|2320.2|2319.9|2320.8|2320.5|2320.1|2319.8|8
1637654900000|2021-11-23 08:08:20|2320.1|2319.8|2320.3|2320|2320.6|2320.3|2319.8|2319.5|4
1637654910000|2021-11-23 08:08:30|2320.4|2320.1|2320.8|2320.5|2320.8|2320.5|2320.1|2319.8|10
1637654920000|2021-11-23 08:08:40|2320.9|2320.6|2320.3|2320|2321.4|2321.1|2320.3|2320|10
1637654930000|2021-11-23 08:08:50|2320.4|2320.1|2319.9|2319.6|2320.4|2320.1|2319.5|2319.2|2
1637654940000|2021-11-23 08:09:00|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.2|2318.9|13
1637654950000|2021-11-23 08:09:10|2319.8|2319.5|2320.8|2320.5|2320.9|2320.6|2319.7|2319.4|10
1637654960000|2021-11-23 08:09:20|2321|2320.7|2320.3|2320|2321|2320.7|2320.1|2319.8|7
1637654970000|2021-11-23 08:09:30|2320.4|2320.1|2321|2320.7|2321|2320.7|2320.4|2320.1|10
1637654980000|2021-11-23 08:09:40|2320.9|2320.6|2320.8|2320.5|2321.2|2320.9|2320.8|2320.5|9
1637654990000|2021-11-23 08:09:50|2320.7|2320.4|2321|2320.7|2321.1|2320.8|2320.6|2320.3|2
1637655000000|2021-11-23 08:10:00|2320.6|2320.3|2321.1|2320.8|2321.1|2320.8|2320.5|2320.2|14
1637655010000|2021-11-23 08:10:10|2321|2320.7|2321.3|2321|2321.3|2321|2320.9|2320.6|4
1637655020000|2021-11-23 08:10:20|2321.4|2321.1|2322.5|2322.2|2322.6|2322.3|2321.4|2321.1|33
1637655030000|2021-11-23 08:10:30|2322.3|2322|2322.2|2321.9|2322.6|2322.3|2322.1|2321.8|10
1637655040000|2021-11-23 08:10:40|2321.7|2321.4|2321.6|2321.3|2321.9|2321.6|2321.4|2321.1|12
1637655050000|2021-11-23 08:10:50|2321.5|2321.2|2321.4|2321.1|2321.6|2321.3|2321.2|2320.9|9
1637655060000|2021-11-23 08:11:00|2321.5|2321.2|2321.7|2321.4|2322.2|2321.9|2321.4|2321.1|10
1637655070000|2021-11-23 08:11:10|2321.6|2321.3|2322.2|2321.9|2322.3|2322|2321.4|2321.1|4
1637655080000|2021-11-23 08:11:20|2322.1|2321.8|2321.8|2321.5|2322.1|2321.8|2321.5|2321.2|4
1637655090000|2021-11-23 08:11:30|2321.7|2321.4|2321.1|2320.8|2321.7|2321.4|2320.9|2320.6|7
1637655100000|2021-11-23 08:11:40|2321.2|2320.9|2321.5|2321.2|2321.9|2321.6|2321.2|2320.9|3
1637655110000|2021-11-23 08:11:50|2321.6|2321.3|2321.6|2321.3|2321.8|2321.5|2321.5|2321.2|5
1637655120000|2021-11-23 08:12:00|2321.5|2321.2|2322.2|2321.9|2322.2|2321.9|2321.3|2321|7
1637655130000|2021-11-23 08:12:10|2322.1|2321.8|2321.9|2321.6|2322.5|2322.2|2321.9|2321.6|5
1637655140000|2021-11-23 08:12:20|2321.8|2321.5|2322.3|2322|2322.3|2322|2321.7|2321.4|4
1637655150000|2021-11-23 08:12:30|2322.2|2321.9|2322.1|2321.8|2322.6|2322.3|2322.1|2321.8|8
1637655160000|2021-11-23 08:12:40|2322|2321.7|2321.1|2320.8|2322|2321.7|2320.9|2320.6|4
1637655170000|2021-11-23 08:12:50|2321.2|2320.9|2320.2|2319.9|2321.2|2320.9|2320|2319.7|13
1637655180000|2021-11-23 08:13:00|2320.1|2319.8|2320.3|2320|2320.8|2320.5|2319.6|2319.3|25
1637655190000|2021-11-23 08:13:10|2320.4|2320.1|2319.6|2319.3|2320.6|2320.3|2319.4|2319.1|6
1637655200000|2021-11-23 08:13:20|2319.4|2319.1|2320.4|2320.1|2320.5|2320.2|2319.4|2319.1|8
1637655210000|2021-11-23 08:13:30|2320.1|2319.8|2319.5|2319.2|2320.1|2319.8|2319.3|2319|21
1637655220000|2021-11-23 08:13:40|2319.3|2319|2319.1|2318.8|2319.4|2319.1|2319|2318.7|3
1637655230000|2021-11-23 08:13:50|2319|2318.7|2317.9|2317.6|2319|2318.7|2317.9|2317.6|47
1637655240000|2021-11-23 08:14:00|2318|2317.7|2317.8|2317.5|2318.1|2317.8|2317.8|2317.5|19
1637655250000|2021-11-23 08:14:10|2317.6|2317.3|2317.1|2316.8|2317.8|2317.5|2317.1|2316.8|9
1637655260000|2021-11-23 08:14:20|2317|2316.7|2317.4|2317.1|2317.4|2317.1|2316.8|2316.5|7
1637655270000|2021-11-23 08:14:30|2317.3|2317|2317.5|2317.2|2317.5|2317.2|2317.1|2316.8|16
1637655280000|2021-11-23 08:14:40|2317.7|2317.4|2317.6|2317.3|2318.4|2318.1|2317.6|2317.3|4
1637655290000|2021-11-23 08:14:50|2317.7|2317.4|2317.9|2317.6|2317.9|2317.6|2317.6|2317.3|2
1637655300000|2021-11-23 08:15:00|2318.1|2317.8|2319.5|2319.2|2319.5|2319.2|2318.1|2317.8|34
1637655310000|2021-11-23 08:15:10|2319.6|2319.3|2319.5|2319.2|2319.8|2319.5|2319.3|2319|3
1637655320000|2021-11-23 08:15:20|2319.6|2319.3|2319.3|2319|2319.7|2319.4|2318.5|2318.2|13
1637655330000|2021-11-23 08:15:30|2319.5|2319.2|2320.1|2319.8|2320.1|2319.8|2319.4|2319.1|12
1637655340000|2021-11-23 08:15:40|2320.3|2320|2319.1|2318.8|2320.3|2320|2319.1|2318.8|4
1637655350000|2021-11-23 08:15:50|2319.2|2318.9|2319.4|2319.1|2319.7|2319.4|2319.2|2318.9|3
1637655360000|2021-11-23 08:16:00|2319.2|2318.9|2317.7|2317.4|2319.3|2319|2317.7|2317.4|21
1637655370000|2021-11-23 08:16:10|2317.5|2317.2|2317.7|2317.4|2318.1|2317.8|2317.5|2317.2|8
1637655380000|2021-11-23 08:16:20|2317.6|2317.3|2317.7|2317.4|2317.9|2317.6|2317.5|2317.2|5
1637655390000|2021-11-23 08:16:30|2317.6|2317.3|2318|2317.7|2318|2317.7|2317.5|2317.2|24
1637655400000|2021-11-23 08:16:40|2317.9|2317.6|2317.7|2317.4|2318.1|2317.8|2317.6|2317.3|7
1637655410000|2021-11-23 08:16:50|2318.1|2317.8|2317.4|2317.1|2318.1|2317.8|2317.4|2317.1|10
1637655420000|2021-11-23 08:17:00|2317.5|2317.2|2317.7|2317.4|2318|2317.7|2317.3|2317|15
1637655430000|2021-11-23 08:17:10|2317.8|2317.5|2317.5|2317.2|2317.9|2317.6|2317.3|2317|5
1637655440000|2021-11-23 08:17:20|2317.4|2317.1|2317.2|2316.9|2317.4|2317.1|2316.9|2316.6|7
1637655450000|2021-11-23 08:17:30|2317.3|2317|2317.3|2317|2317.5|2317.2|2316.9|2316.6|16
1637655460000|2021-11-23 08:17:40|2317.4|2317.1|2318|2317.7|2318|2317.7|2317.3|2317|4
1637655470000|2021-11-23 08:17:50|2317.9|2317.6|2318.7|2318.4|2318.7|2318.4|2317.9|2317.6|26
1637655480000|2021-11-23 08:18:00|2318.8|2318.5|2319|2318.7|2319|2318.7|2318.1|2317.8|10
1637655490000|2021-11-23 08:18:10|2318.9|2318.6|2320.2|2319.9|2320.2|2319.9|2318.9|2318.6|9
1637655500000|2021-11-23 08:18:20|2320.1|2319.8|2319.5|2319.2|2320.1|2319.8|2319.3|2319|5
1637655510000|2021-11-23 08:18:30|2319.4|2319.1|2319|2318.7|2319.6|2319.3|2319|2318.7|6
1637655520000|2021-11-23 08:18:40|2318.9|2318.6|2319.3|2319|2319.4|2319.1|2318.8|2318.5|7
1637655530000|2021-11-23 08:18:50|2319.1|2318.8|2318.3|2318|2319.2|2318.9|2318.3|2318|10
1637655540000|2021-11-23 08:19:00|2318.4|2318.1|2317.7|2317.4|2318.4|2318.1|2317.5|2317.2|20
1637655550000|2021-11-23 08:19:10|2317.8|2317.5|2317.2|2316.9|2317.8|2317.5|2317.1|2316.8|11
1637655560000|2021-11-23 08:19:20|2317.3|2317|2317.2|2316.9|2317.3|2317|2316.9|2316.6|4
1637655570000|2021-11-23 08:19:30|2317.3|2317|2316.7|2316.4|2317.3|2317|2316.5|2316.2|11
1637655580000|2021-11-23 08:19:40|2316.8|2316.5|2316.4|2316.1|2316.8|2316.5|2316.4|2316.1|10
1637655590000|2021-11-23 08:19:50|2316.5|2316.2|2316.7|2316.4|2316.8|2316.5|2316.3|2316|10
1637655600000|2021-11-23 08:20:00|2316.5|2316.2|2317|2316.7|2317|2316.7|2316.3|2316|8
1637655610000|2021-11-23 08:20:10|2316.9|2316.6|2316.6|2316.3|2316.9|2316.6|2316.4|2316.1|16
1637655620000|2021-11-23 08:20:20|2316.4|2316.1|2316.4|2316.1|2316.8|2316.5|2316.3|2316|7
1637655630000|2021-11-23 08:20:30|2316.3|2316|2316.5|2316.2|2316.5|2316.2|2316|2315.7|6
1637655640000|2021-11-23 08:20:40|2316.7|2316.4|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|4
1637655650000|2021-11-23 08:20:50|2316.3|2316|2316.7|2316.4|2316.7|2316.4|2316.3|2316|16
1637655660000|2021-11-23 08:21:00|2316.8|2316.5|2317.1|2316.8|2317.1|2316.8|2316.7|2316.4|7
1637655670000|2021-11-23 08:21:10|2317|2316.7|2317|2316.7|2317.3|2317|2316.8|2316.5|4
1637655680000|2021-11-23 08:21:20|2317.1|2316.8|2316.5|2316.2|2317.1|2316.8|2316.5|2316.2|3
1637655690000|2021-11-23 08:21:30|2316.4|2316.1|2316.9|2316.6|2316.9|2316.6|2316.4|2316.1|9
1637655700000|2021-11-23 08:21:40|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.6|2316.3|3
1637655710000|2021-11-23 08:21:50|2317|2316.7|2317|2316.7|2317.2|2316.9|2316.8|2316.5|4
1637655720000|2021-11-23 08:22:00|2316.8|2316.5|2316.2|2315.9|2316.8|2316.5|2316.1|2315.8|9
1637655730000|2021-11-23 08:22:10|2316.4|2316.1|2316.8|2316.5|2316.8|2316.5|2316.1|2315.8|5
1637655740000|2021-11-23 08:22:20|2316.9|2316.6|2316.9|2316.6|2317.1|2316.8|2316.7|2316.4|12
1637655750000|2021-11-23 08:22:30|2316.8|2316.5|2316.7|2316.4|2316.9|2316.6|2316.6|2316.3|10
1637655760000|2021-11-23 08:22:40|2316.5|2316.2|2316|2315.7|2316.5|2316.2|2316|2315.7|18
1637655770000|2021-11-23 08:22:50|2315.9|2315.6|2316|2315.7|2316.1|2315.8|2315.7|2315.4|11
1637655780000|2021-11-23 08:23:00|2315.9|2315.6|2315.1|2314.8|2315.9|2315.6|2315.1|2314.8|50
1637655790000|2021-11-23 08:23:10|2315|2314.7|2314.8|2314.5|2315|2314.7|2314.8|2314.5|15
1637655800000|2021-11-23 08:23:20|2314.9|2314.6|2314.1|2313.8|2314.9|2314.6|2314.1|2313.8|49
1637655810000|2021-11-23 08:23:30|2314|2313.7|2313.5|2313.2|2314.3|2314|2313.5|2313.2|19
1637655820000|2021-11-23 08:23:40|2313.6|2313.3|2313.8|2313.5|2313.8|2313.5|2312.9|2312.6|38
1637655830000|2021-11-23 08:23:50|2313.5|2313.2|2313.7|2313.4|2313.7|2313.4|2313.1|2312.8|10
1637655840000|2021-11-23 08:24:00|2313.4|2313.1|2314.5|2314.2|2314.5|2314.2|2313.1|2312.8|18
1637655850000|2021-11-23 08:24:10|2314.4|2314.1|2314.8|2314.5|2315|2314.7|2314.3|2314|6
1637655860000|2021-11-23 08:24:20|2314.7|2314.4|2314.8|2314.5|2314.8|2314.5|2314.2|2313.9|16
1637655870000|2021-11-23 08:24:30|2314.7|2314.4|2314.1|2313.8|2314.7|2314.4|2314|2313.7|16
1637655880000|2021-11-23 08:24:40|2314.2|2313.9|2314.2|2313.9|2314.3|2314|2313.4|2313.1|6
1637655890000|2021-11-23 08:24:50|2314.3|2314|2314.3|2314|2314.5|2314.2|2314.1|2313.8|10
1637655900000|2021-11-23 08:25:00|2314.1|2313.8|2314.4|2314.1|2314.7|2314.4|2314|2313.7|17
1637655910000|2021-11-23 08:25:10|2314.3|2314|2313.5|2313.2|2314.4|2314.1|2313.4|2313.1|6
1637655920000|2021-11-23 08:25:20|2313.7|2313.4|2313.2|2312.9|2313.7|2313.4|2313.2|2312.9|14
1637655930000|2021-11-23 08:25:30|2313.3|2313|2313.3|2313|2313.4|2313.1|2312.8|2312.5|27
1637655940000|2021-11-23 08:25:40|2313.2|2312.9|2312.5|2312.2|2313.3|2313|2312.5|2312.2|25
1637655950000|2021-11-23 08:25:50|2312.6|2312.3|2312.3|2312|2312.7|2312.4|2312.1|2311.8|30
1637655960000|2021-11-23 08:26:00|2312.4|2312.1|2312.6|2312.3|2312.8|2312.5|2312.4|2312.1|19
1637655970000|2021-11-23 08:26:10|2312.7|2312.4|2312.3|2312|2312.7|2312.4|2312.3|2312|7
1637655980000|2021-11-23 08:26:20|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2312|2311.7|10
1637655990000|2021-11-23 08:26:30|2312.3|2312|2312.2|2311.9|2312.3|2312|2311.8|2311.5|37
1637656000000|2021-11-23 08:26:40|2312.3|2312|2312|2311.7|2312.5|2312.2|2311.9|2311.6|21
1637656010000|2021-11-23 08:26:50|2311.9|2311.6|2312.1|2311.8|2312.3|2312|2311.9|2311.6|13
1637656020000|2021-11-23 08:27:00|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.7|2311.4|9
1637656030000|2021-11-23 08:27:10|2311.9|2311.6|2311.8|2311.5|2312.4|2312.1|2311.7|2311.4|7
1637656040000|2021-11-23 08:27:20|2311.7|2311.4|2312|2311.7|2312.1|2311.8|2311.7|2311.4|8
1637656050000|2021-11-23 08:27:30|2311.9|2311.6|2312.1|2311.8|2312.1|2311.8|2311.7|2311.4|7
1637656060000|2021-11-23 08:27:40|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.7|2311.4|16
1637656070000|2021-11-23 08:27:50|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|19
1637656080000|2021-11-23 08:28:00|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.3|2311|20
1637656090000|2021-11-23 08:28:10|2311.9|2311.6|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|8
1637656100000|2021-11-23 08:28:20|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|27
1637656110000|2021-11-23 08:28:30|2311.9|2311.6|2312.3|2312|2312.3|2312|2311.8|2311.5|6
1637656120000|2021-11-23 08:28:40|2312.5|2312.2|2312|2311.7|2312.5|2312.2|2311.9|2311.6|10
1637656130000|2021-11-23 08:28:50|2311.9|2311.6|2311.9|2311.6|2312.1|2311.8|2311.8|2311.5|21
1637656140000|2021-11-23 08:29:00|2311.8|2311.5|2311.5|2311.2|2311.9|2311.6|2311.5|2311.2|34
1637656150000|2021-11-23 08:29:10|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.3|2311|19
1637656160000|2021-11-23 08:29:20|2311.6|2311.3|2311.7|2311.4|2311.8|2311.5|2311.5|2311.2|5
1637656170000|2021-11-23 08:29:30|2311.6|2311.3|2312|2311.7|2312.1|2311.8|2311.6|2311.3|12
1637656180000|2021-11-23 08:29:40|2311.9|2311.6|2312|2311.7|2312.1|2311.8|2311.9|2311.6|4
1637656190000|2021-11-23 08:29:50|2312.1|2311.8|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|6
1637656200000|2021-11-23 08:30:00|2311.6|2311.3|2309.6|2309.3|2311.7|2311.4|2309.2|2308.9|133
1637656210000|2021-11-23 08:30:10|2309.8|2309.5|2311|2310.7|2311|2310.7|2309.8|2309.5|13
1637656220000|2021-11-23 08:30:20|2311.4|2311.1|2311|2310.7|2311.5|2311.2|2310.5|2310.2|53
1637656230000|2021-11-23 08:30:30|2310.7|2310.4|2310.4|2310.1|2310.8|2310.5|2310.1|2309.8|34
1637656240000|2021-11-23 08:30:40|2310.3|2310|2310.6|2310.3|2310.6|2310.3|2310.2|2309.9|22
1637656250000|2021-11-23 08:30:50|2310.7|2310.4|2309.8|2309.5|2310.8|2310.5|2309.7|2309.4|12
1637656260000|2021-11-23 08:31:00|2310|2309.7|2308.8|2308.5|2310|2309.7|2308.4|2308.1|24
1637656270000|2021-11-23 08:31:10|2309|2308.7|2308.6|2308.3|2309.1|2308.8|2308.4|2308.1|8
1637656280000|2021-11-23 08:31:20|2308.7|2308.4|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|3
1637656290000|2021-11-23 08:31:30|2308.8|2308.5|2308.9|2308.6|2309|2308.7|2308.5|2308.2|6
1637656300000|2021-11-23 08:31:40|2309|2308.7|2310.1|2309.8|2310.2|2309.9|2309|2308.7|11
1637656310000|2021-11-23 08:31:50|2310|2309.7|2309.2|2308.9|2310|2309.7|2309|2308.7|11
1637656320000|2021-11-23 08:32:00|2309.3|2309|2309.8|2309.5|2310.4|2310.1|2309.2|2308.9|29
1637656330000|2021-11-23 08:32:10|2309.7|2309.4|2309.6|2309.3|2310.1|2309.8|2309.5|2309.2|16
1637656340000|2021-11-23 08:32:20|2309.7|2309.4|2309.5|2309.2|2309.7|2309.4|2308.9|2308.6|43
1637656350000|2021-11-23 08:32:30|2309.2|2308.9|2309.5|2309.2|2309.5|2309.2|2309.2|2308.9|20
1637656360000|2021-11-23 08:32:40|2309.6|2309.3|2309.2|2308.9|2309.6|2309.3|2309|2308.7|26
1637656370000|2021-11-23 08:32:50|2309.5|2309.2|2309.9|2309.6|2309.9|2309.6|2309.5|2309.2|22
1637656380000|2021-11-23 08:33:00|2309.7|2309.4|2310|2309.7|2310.2|2309.9|2309.5|2309.2|14
1637656390000|2021-11-23 08:33:10|2310.1|2309.8|2310.3|2310|2310.6|2310.3|2310|2309.7|12
1637656400000|2021-11-23 08:33:20|2310.4|2310.1|2310.7|2310.4|2310.9|2310.6|2310.2|2309.9|15
1637656410000|2021-11-23 08:33:30|2310.6|2310.3|2310.6|2310.3|2310.9|2310.6|2310.2|2309.9|27
1637656420000|2021-11-23 08:33:40|2310.7|2310.4|2310.5|2310.2|2310.7|2310.4|2310.4|2310.1|10
1637656430000|2021-11-23 08:33:50|2310.3|2310|2310.3|2310|2310.4|2310.1|2310.1|2309.8|19
1637656440000|2021-11-23 08:34:00|2310.4|2310.1|2310.8|2310.5|2311.1|2310.8|2310.4|2310.1|10
1637656450000|2021-11-23 08:34:10|2310.7|2310.4|2310.2|2309.9|2310.7|2310.4|2310|2309.7|4
1637656460000|2021-11-23 08:34:20|2310.4|2310.1|2311.2|2310.9|2311.2|2310.9|2310.2|2309.9|5
1637656470000|2021-11-23 08:34:30|2311.3|2311|2310.8|2310.5|2311.3|2311|2310.8|2310.5|7
1637656480000|2021-11-23 08:34:40|2310.7|2310.4|2312|2311.7|2312|2311.7|2310.7|2310.4|27
1637656490000|2021-11-23 08:34:50|2311.9|2311.6|2311.6|2311.3|2312|2311.7|2311.5|2311.2|22
1637656500000|2021-11-23 08:35:00|2311.7|2311.4|2312.4|2312.1|2312.5|2312.2|2311.2|2310.9|10
1637656510000|2021-11-23 08:35:10|2312.5|2312.2|2312.4|2312.1|2312.9|2312.6|2312.4|2312.1|11
1637656520000|2021-11-23 08:35:20|2312.5|2312.2|2313.2|2312.9|2313.2|2312.9|2312.4|2312.1|28
1637656530000|2021-11-23 08:35:30|2313.3|2313|2312.8|2312.5|2313.3|2313|2312.8|2312.5|11
1637656540000|2021-11-23 08:35:40|2312.7|2312.4|2313.3|2313|2313.5|2313.2|2312.6|2312.3|25
1637656550000|2021-11-23 08:35:50|2313.5|2313.2|2313.6|2313.3|2313.9|2313.6|2313.5|2313.2|28
1637656560000|2021-11-23 08:36:00|2313.4|2313.1|2314.1|2313.8|2314.1|2313.8|2313.4|2313.1|6
1637656570000|2021-11-23 08:36:10|2314|2313.7|2314.7|2314.4|2314.7|2314.4|2314|2313.7|15
1637656580000|2021-11-23 08:36:20|2314.6|2314.3|2314.5|2314.2|2314.7|2314.4|2314.5|2314.2|5
1637656590000|2021-11-23 08:36:30|2314.3|2314|2313.4|2313.1|2314.5|2314.2|2313.4|2313.1|5
1637656600000|2021-11-23 08:36:40|2313.3|2313|2312.9|2312.6|2313.3|2313|2312.8|2312.5|24
1637656610000|2021-11-23 08:36:50|2312.7|2312.4|2312.7|2312.4|2313|2312.7|2312.6|2312.3|2
1637656620000|2021-11-23 08:37:00|2312.8|2312.5|2312|2311.7|2312.8|2312.5|2312|2311.7|7
1637656630000|2021-11-23 08:37:10|2311.9|2311.6|2312.3|2312|2312.3|2312|2311.8|2311.5|8
1637656640000|2021-11-23 08:37:20|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2311.8|2311.5|4
1637656650000|2021-11-23 08:37:30|2311.8|2311.5|2312.2|2311.9|2312.2|2311.9|2311.8|2311.5|3
1637656660000|2021-11-23 08:37:40|2312.1|2311.8|2312.1|2311.8|2312.3|2312|2312.1|2311.8|4
1637656670000|2021-11-23 08:37:50|2311.8|2311.5|2312.2|2311.9|2312.4|2312.1|2311.8|2311.5|5
1637656680000|2021-11-23 08:38:00|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.6|2311.3|8
1637656690000|2021-11-23 08:38:10|2312.1|2311.8|2311.7|2311.4|2312.1|2311.8|2311.7|2311.4|2
1637656700000|2021-11-23 08:38:20|2311.9|2311.6|2311.9|2311.6|2312.1|2311.8|2311.9|2311.6|7
1637656710000|2021-11-23 08:38:30|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.4|2311.1|6
1637656720000|2021-11-23 08:38:40|||||||||1
1637656730000|2021-11-23 08:38:50|2311.5|2311.2|2311.5|2311.2|2311.7|2311.4|2311.5|2311.2|0
1637656740000|2021-11-23 08:39:00|2311.6|2311.3|2312.1|2311.8|2312.1|2311.8|2311.5|2311.2|6
1637656750000|2021-11-23 08:39:10|2312.3|2312|2312.8|2312.5|2313.1|2312.8|2312.3|2312|10
1637656760000|2021-11-23 08:39:20|2312.9|2312.6|2312.8|2312.5|2313|2312.7|2312.8|2312.5|16
1637656770000|2021-11-23 08:39:30|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|5
1637656780000|2021-11-23 08:39:40|2312.6|2312.3|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|6
1637656790000|2021-11-23 08:39:50|2312.4|2312.1|2313|2312.7|2313.1|2312.8|2312.4|2312.1|17
1637656800000|2021-11-23 08:40:00|2313.1|2312.8|2312.2|2311.9|2313.1|2312.8|2312.2|2311.9|16
1637656810000|2021-11-23 08:40:10|2312|2311.7|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|15
1637656820000|2021-11-23 08:40:20|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.8|2311.5|7
1637656830000|2021-11-23 08:40:30|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.6|2311.3|14
1637656840000|2021-11-23 08:40:40|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.6|2311.3|11
1637656850000|2021-11-23 08:40:50|2311.8|2311.5|2312.1|2311.8|2312.3|2312|2311.8|2311.5|13
1637656860000|2021-11-23 08:41:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|13
1637656870000|2021-11-23 08:41:10|2311.8|2311.5|2311.4|2311.1|2311.9|2311.6|2311.3|2311|3
1637656880000|2021-11-23 08:41:20|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.2|2310.9|14
1637656890000|2021-11-23 08:41:30|2311.4|2311.1|2310.6|2310.3|2311.6|2311.3|2310.6|2310.3|15
1637656900000|2021-11-23 08:41:40|2310.7|2310.4|2310.7|2310.4|2310.9|2310.6|2310.5|2310.2|6
1637656910000|2021-11-23 08:41:50|2310.6|2310.3|2310.9|2310.6|2310.9|2310.6|2310.6|2310.3|10
1637656920000|2021-11-23 08:42:00|2311|2310.7|2310.7|2310.4|2311.3|2311|2310.7|2310.4|23
1637656930000|2021-11-23 08:42:10|2310.6|2310.3|2310.4|2310.1|2310.7|2310.4|2310.4|2310.1|9
1637656940000|2021-11-23 08:42:20|2310.3|2310|2310.8|2310.5|2310.8|2310.5|2310.3|2310|15
1637656950000|2021-11-23 08:42:30|2310.7|2310.4|2310.5|2310.2|2310.8|2310.5|2310.5|2310.2|9
1637656960000|2021-11-23 08:42:40|2310.6|2310.3|2310.6|2310.3|2310.9|2310.6|2310.6|2310.3|21
1637656970000|2021-11-23 08:42:50|2310.7|2310.4|2310.8|2310.5|2311|2310.7|2310.7|2310.4|8
1637656980000|2021-11-23 08:43:00|2310.9|2310.6|2310.3|2310|2310.9|2310.6|2310.1|2309.8|18
1637656990000|2021-11-23 08:43:10|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.2|2309.9|1
1637657000000|2021-11-23 08:43:20|2310.4|2310.1|2310.1|2309.8|2310.4|2310.1|2310|2309.7|5
1637657010000|2021-11-23 08:43:30|2310.2|2309.9|2310.3|2310|2310.3|2310|2310|2309.7|6
1637657020000|2021-11-23 08:43:40|2310.4|2310.1|2310.6|2310.3|2310.7|2310.4|2310.3|2310|19
1637657030000|2021-11-23 08:43:50|2310.7|2310.4|2310.7|2310.4|2311.1|2310.8|2310.7|2310.4|9
1637657040000|2021-11-23 08:44:00|2310.8|2310.5|2311|2310.7|2311|2310.7|2310.8|2310.5|5
1637657050000|2021-11-23 08:44:10|2311.1|2310.8|2311.3|2311|2311.4|2311.1|2311|2310.7|10
1637657060000|2021-11-23 08:44:20|2311.1|2310.8|2311.5|2311.2|2311.5|2311.2|2311.1|2310.8|9
1637657070000|2021-11-23 08:44:30|2311.4|2311.1|2311.6|2311.3|2311.7|2311.4|2311.3|2311|17
1637657080000|2021-11-23 08:44:40|2311.7|2311.4|2311.8|2311.5|2311.9|2311.6|2311.7|2311.4|8
1637657090000|2021-11-23 08:44:50|2311.6|2311.3|2312.4|2312.1|2312.4|2312.1|2311.6|2311.3|15
1637657100000|2021-11-23 08:45:00|2312.5|2312.2|2312.1|2311.8|2312.5|2312.2|2311.9|2311.6|18
1637657110000|2021-11-23 08:45:10|2312|2311.7|2312.5|2312.2|2312.5|2312.2|2312|2311.7|9
1637657120000|2021-11-23 08:45:20|2312.4|2312.1|2313.1|2312.8|2313.1|2312.8|2312.4|2312.1|4
1637657130000|2021-11-23 08:45:30|2313|2312.7|2313.3|2313|2313.3|2313|2312.8|2312.5|3
1637657140000|2021-11-23 08:45:40|2313.4|2313.1|2313.7|2313.4|2313.7|2313.4|2313.2|2312.9|5
1637657150000|2021-11-23 08:45:50|2313.6|2313.3|2313.4|2313.1|2313.6|2313.3|2313.2|2312.9|1
1637657160000|2021-11-23 08:46:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2312.6|2312.3|12
1637657170000|2021-11-23 08:46:10|2313.3|2313|2313.5|2313.2|2314.1|2313.8|2313.3|2313|12
1637657180000|2021-11-23 08:46:20|2313.6|2313.3|2313.5|2313.2|2313.7|2313.4|2313.5|2313.2|4
1637657190000|2021-11-23 08:46:30|2313.4|2313.1|2312.8|2312.5|2313.4|2313.1|2312.8|2312.5|2
1637657200000|2021-11-23 08:46:40|2312.7|2312.4|2312.4|2312.1|2312.8|2312.5|2312.3|2312|1
1637657210000|2021-11-23 08:46:50|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2311.8|2311.5|6
1637657220000|2021-11-23 08:47:00|2312.1|2311.8|2312|2311.7|2312.3|2312|2312|2311.7|1
1637657230000|2021-11-23 08:47:10|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.6|2311.3|1
1637657240000|2021-11-23 08:47:20|2311.7|2311.4|2311.7|2311.4|2312|2311.7|2311.6|2311.3|3
1637657250000|2021-11-23 08:47:30|2311.9|2311.6|2311.8|2311.5|2312|2311.7|2311.8|2311.5|0
1637657260000|2021-11-23 08:47:40|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.8|2311.5|1
1637657270000|2021-11-23 08:47:50|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.4|2311.1|3
1637657280000|2021-11-23 08:48:00|2311.4|2311.1|2311.9|2311.6|2312|2311.7|2311.3|2311|3
1637657290000|2021-11-23 08:48:10|2311.8|2311.5|2311.3|2311|2311.8|2311.5|2311.3|2311|1
1637657300000|2021-11-23 08:48:20|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.9|2310.6|0
1637657310000|2021-11-23 08:48:30|2310.7|2310.4|2310.8|2310.5|2310.9|2310.6|2310.7|2310.4|10
1637657320000|2021-11-23 08:48:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|1
1637657330000|2021-11-23 08:48:50|2310.8|2310.5|2310.4|2310.1|2310.8|2310.5|2310.4|2310.1|2
1637657340000|2021-11-23 08:49:00|2310.6|2310.3|2310.1|2309.8|2310.7|2310.4|2310.1|2309.8|1
1637657350000|2021-11-23 08:49:10|2310.2|2309.9|2310.1|2309.8|2310.4|2310.1|2310.1|2309.8|5
1637657360000|2021-11-23 08:49:20|2310.3|2310|2310.2|2309.9|2310.3|2310|2310.1|2309.8|3
1637657370000|2021-11-23 08:49:30|2310.1|2309.8|2310.7|2310.4|2310.7|2310.4|2310.1|2309.8|1
1637657380000|2021-11-23 08:49:40|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|0
1637657390000|2021-11-23 08:49:50|2310.7|2310.4|2311|2310.7|2311|2310.7|2310.7|2310.4|1
1637657400000|2021-11-23 08:50:00|2310.9|2310.6|2311.2|2310.9|2311.2|2310.9|2310.9|2310.6|1
1637657410000|2021-11-23 08:50:10|2311.3|2311|2311.8|2311.5|2311.9|2311.6|2311.3|2311|9
1637657420000|2021-11-23 08:50:20|2311.9|2311.6|2312.4|2312.1|2312.5|2312.2|2311.8|2311.5|0
1637657430000|2021-11-23 08:50:30|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|9
1637657440000|2021-11-23 08:50:40|2312.4|2312.1|2312.8|2312.5|2312.9|2312.6|2312.4|2312.1|1
1637657450000|2021-11-23 08:50:50|2312.9|2312.6|2312.5|2312.2|2312.9|2312.6|2312.2|2311.9|12
1637657460000|2021-11-23 08:51:00|2312.6|2312.3|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|1
1637657470000|2021-11-23 08:51:10|2312.7|2312.4|2313.2|2312.9|2313.3|2313|2312.6|2312.3|29
1637657480000|2021-11-23 08:51:20|2313.3|2313|2312.8|2312.5|2313.3|2313|2312.8|2312.5|4
1637657490000|2021-11-23 08:51:30|2312.6|2312.3|2311.8|2311.5|2312.6|2312.3|2311.8|2311.5|9
1637657500000|2021-11-23 08:51:40|2312|2311.7|2312.8|2312.5|2312.8|2312.5|2311.9|2311.6|3
1637657510000|2021-11-23 08:51:50|2312.9|2312.6|2313.2|2312.9|2313.3|2313|2312.8|2312.5|2
1637657520000|2021-11-23 08:52:00|2313.1|2312.8|2312.5|2312.2|2313.1|2312.8|2312.4|2312.1|2
1637657530000|2021-11-23 08:52:10|2312.4|2312.1|2312.2|2311.9|2312.5|2312.2|2312|2311.7|0
1637657540000|2021-11-23 08:52:20|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.9|2311.6|3
1637657550000|2021-11-23 08:52:30|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|4
1637657560000|2021-11-23 08:52:40|2312|2311.7|2312.3|2312|2312.4|2312.1|2312|2311.7|4
1637657570000|2021-11-23 08:52:50|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.1|2311.8|4
1637657580000|2021-11-23 08:53:00|2312.5|2312.2|2313|2312.7|2313.1|2312.8|2312.4|2312.1|8
1637657590000|2021-11-23 08:53:10|2312.9|2312.6|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|5
1637657600000|2021-11-23 08:53:20|2313.4|2313.1|2313.9|2313.6|2313.9|2313.6|2313.4|2313.1|5
1637657610000|2021-11-23 08:53:30|2314|2313.7|2314|2313.7|2314.1|2313.8|2313.9|2313.6|2
1637657620000|2021-11-23 08:53:40|2314.1|2313.8|2313.7|2313.4|2314.1|2313.8|2313.6|2313.3|4
1637657630000|2021-11-23 08:53:50|2313.6|2313.3|2313.1|2312.8|2313.6|2313.3|2313|2312.7|2
1637657640000|2021-11-23 08:54:00|2313.4|2313.1|2314|2313.7|2314|2313.7|2313.4|2313.1|8
1637657650000|2021-11-23 08:54:10|2313.9|2313.6|2314.4|2314.1|2314.4|2314.1|2313.6|2313.3|1
1637657660000|2021-11-23 08:54:20|2314.5|2314.2|2315.2|2314.9|2315.2|2314.9|2314.4|2314.1|9
1637657670000|2021-11-23 08:54:30|2315|2314.7|2314.9|2314.6|2315|2314.7|2314.8|2314.5|7
1637657680000|2021-11-23 08:54:40|2315|2314.7|2315|2314.7|2315.2|2314.9|2314.9|2314.6|1
1637657690000|2021-11-23 08:54:50|2314.9|2314.6|2314.9|2314.6|2315|2314.7|2314.8|2314.5|7
1637657700000|2021-11-23 08:55:00|2314.8|2314.5|2313.7|2313.4|2314.8|2314.5|2313.5|2313.2|8
1637657710000|2021-11-23 08:55:10|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.5|2313.2|0
1637657720000|2021-11-23 08:55:20|2313.2|2312.9|2313.3|2313|2313.7|2313.4|2313.1|2312.8|4
1637657730000|2021-11-23 08:55:30|2313.4|2313.1|2313.4|2313.1|2313.5|2313.2|2313.3|2313|3
1637657740000|2021-11-23 08:55:40|2313.3|2313|2314|2313.7|2314|2313.7|2313.3|2313|3
1637657750000|2021-11-23 08:55:50|2313.9|2313.6|2314.7|2314.4|2314.7|2314.4|2313.9|2313.6|7
1637657760000|2021-11-23 08:56:00|2314.5|2314.2|2314.6|2314.3|2314.9|2314.6|2314.5|2314.2|3
1637657770000|2021-11-23 08:56:10|2314.4|2314.1|2314.9|2314.6|2315.1|2314.8|2314.4|2314.1|15
1637657780000|2021-11-23 08:56:20|2314.7|2314.4|2314.4|2314.1|2314.7|2314.4|2314.4|2314.1|3
1637657790000|2021-11-23 08:56:30|2314.5|2314.2|2314.6|2314.3|2314.8|2314.5|2314.4|2314.1|3
1637657800000|2021-11-23 08:56:40|2314.7|2314.4|2314.7|2314.4|2315.2|2314.9|2314.6|2314.3|20
1637657810000|2021-11-23 08:56:50|2314.5|2314.2|2314.1|2313.8|2314.6|2314.3|2314.1|2313.8|10
1637657820000|2021-11-23 08:57:00|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.8|2313.5|36
1637657830000|2021-11-23 08:57:10|2314.1|2313.8|2314.3|2314|2314.4|2314.1|2314.1|2313.8|6
1637657840000|2021-11-23 08:57:20|2314.4|2314.1|2314.6|2314.3|2314.7|2314.4|2314.4|2314.1|6
1637657850000|2021-11-23 08:57:30|2314.4|2314.1|2314.6|2314.3|2314.7|2314.4|2314.4|2314.1|4
1637657860000|2021-11-23 08:57:40|2314.5|2314.2|2314.5|2314.2|2314.6|2314.3|2314.4|2314.1|4
1637657870000|2021-11-23 08:57:50|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2314.4|2314.1|1
1637657880000|2021-11-23 08:58:00|2314.7|2314.4|2315|2314.7|2315.2|2314.9|2314.7|2314.4|7
1637657890000|2021-11-23 08:58:10|2315.1|2314.8|2315.1|2314.8|2315.2|2314.9|2315|2314.7|0
1637657900000|2021-11-23 08:58:20|2315.2|2314.9|2315.2|2314.9|2315.3|2315|2315|2314.7|1
1637657910000|2021-11-23 08:58:30|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.9|2314.6|7
1637657920000|2021-11-23 08:58:40|2315.1|2314.8|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|4
1637657930000|2021-11-23 08:58:50|2314.9|2314.6|2315.6|2315.3|2315.6|2315.3|2314.9|2314.6|56
1637657940000|2021-11-23 08:59:00|2315.5|2315.2|2315.3|2315|2315.6|2315.3|2315.1|2314.8|12
1637657950000|2021-11-23 08:59:10|2315.5|2315.2|2315.7|2315.4|2315.7|2315.4|2315.5|2315.2|9
1637657960000|2021-11-23 08:59:20|2315.8|2315.5|2316.2|2315.9|2316.2|2315.9|2315.8|2315.5|14
1637657970000|2021-11-23 08:59:30|2316.1|2315.8|2315.8|2315.5|2316.2|2315.9|2315.8|2315.5|7
1637657980000|2021-11-23 08:59:40|2315.9|2315.6|2316.4|2316.1|2316.5|2316.2|2315.9|2315.6|9
1637657990000|2021-11-23 08:59:50|2316.5|2316.2|2316.4|2316.1|2316.5|2316.2|2316.3|2316|4
1637658000000|2021-11-23 09:00:00|2316.6|2316.3|2317.3|2317|2317.6|2317.3|2316.6|2316.3|34
1637658010000|2021-11-23 09:00:10|2317.2|2316.9|2317.5|2317.2|2317.8|2317.5|2317.1|2316.8|43
1637658020000|2021-11-23 09:00:20|2317.6|2317.3|2317.9|2317.6|2318.1|2317.8|2317.6|2317.3|13
1637658030000|2021-11-23 09:00:30|2318|2317.7|2318.7|2318.4|2318.7|2318.4|2318|2317.7|16
1637658040000|2021-11-23 09:00:40|2318.9|2318.6|2318.6|2318.3|2318.9|2318.6|2318.6|2318.3|9
1637658050000|2021-11-23 09:00:50|2318.3|2318|2317.8|2317.5|2318.4|2318.1|2317.8|2317.5|7
1637658060000|2021-11-23 09:01:00|2317.9|2317.6|2317.8|2317.5|2318|2317.7|2317.7|2317.4|12
1637658070000|2021-11-23 09:01:10|2317.9|2317.6|2317|2316.7|2317.9|2317.6|2316.9|2316.6|9
1637658080000|2021-11-23 09:01:20|2317.1|2316.8|2317.5|2317.2|2317.6|2317.3|2317.1|2316.8|10
1637658090000|2021-11-23 09:01:30|2317.6|2317.3|2317.9|2317.6|2318|2317.7|2317.6|2317.3|7
1637658100000|2021-11-23 09:01:40|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.5|2317.2|7
1637658110000|2021-11-23 09:01:50|2317.6|2317.3|2317.7|2317.4|2318|2317.7|2317.3|2317|10
1637658120000|2021-11-23 09:02:00|2317.6|2317.3|2317.3|2317|2317.9|2317.6|2317.3|2317|5
1637658130000|2021-11-23 09:02:10|2317.5|2317.2|2317.4|2317.1|2317.9|2317.6|2317.4|2317.1|3
1637658140000|2021-11-23 09:02:20|2317.3|2317|2317.2|2316.9|2317.4|2317.1|2317.2|2316.9|2
1637658150000|2021-11-23 09:02:30|2317.1|2316.8|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|8
1637658160000|2021-11-23 09:02:40|2317.3|2317|2316.8|2316.5|2317.3|2317|2316.6|2316.3|12
1637658170000|2021-11-23 09:02:50|2316.7|2316.4|2317|2316.7|2317.1|2316.8|2316.7|2316.4|16
1637658180000|2021-11-23 09:03:00|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.8|2316.5|16
1637658190000|2021-11-23 09:03:10|2317|2316.7|2317|2316.7|2317.1|2316.8|2317|2316.7|2
1637658200000|2021-11-23 09:03:20|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|4
1637658210000|2021-11-23 09:03:30|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|0
1637658220000|2021-11-23 09:03:40|2316.7|2316.4|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|8
1637658230000|2021-11-23 09:03:50|2316.5|2316.2|2316.3|2316|2316.6|2316.3|2316.3|2316|3
1637658240000|2021-11-23 09:04:00|2316.1|2315.8|2316.2|2315.9|2316.3|2316|2316.1|2315.8|0
1637658250000|2021-11-23 09:04:10|2316.1|2315.8|2316.2|2315.9|2316.3|2316|2316.1|2315.8|1
1637658260000|2021-11-23 09:04:20|2316.1|2315.8|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|0
1637658270000|2021-11-23 09:04:30|2316.2|2315.9|2316.2|2315.9|2316.6|2316.3|2315.8|2315.5|17
1637658280000|2021-11-23 09:04:40|2316.3|2316|2316.5|2316.2|2316.5|2316.2|2316.3|2316|2
1637658290000|2021-11-23 09:04:50|2316.4|2316.1|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|5
1637658300000|2021-11-23 09:05:00|2316.3|2316|2316.3|2316|2316.3|2316|2315.8|2315.5|12
1637658310000|2021-11-23 09:05:10|2316.2|2315.9|2316.1|2315.8|2316.5|2316.2|2316.1|2315.8|5
1637658320000|2021-11-23 09:05:20|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2315.9|2315.6|5
1637658330000|2021-11-23 09:05:30|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2315.9|2315.6|5
1637658340000|2021-11-23 09:05:40|2316|2315.7|2315.7|2315.4|2316.1|2315.8|2315.7|2315.4|1
1637658350000|2021-11-23 09:05:50|2315.8|2315.5|2315.4|2315.1|2315.8|2315.5|2315.4|2315.1|4
1637658360000|2021-11-23 09:06:00|2315.3|2315|2315.6|2315.3|2315.6|2315.3|2315.3|2315|4
1637658370000|2021-11-23 09:06:10|2315.7|2315.4|2315.7|2315.4|2316|2315.7|2315.6|2315.3|7
1637658380000|2021-11-23 09:06:20|2315.8|2315.5|2315.8|2315.5|2315.9|2315.6|2315.3|2315|4
1637658390000|2021-11-23 09:06:30|2315.7|2315.4|2315.5|2315.2|2315.7|2315.4|2315.4|2315.1|1
1637658400000|2021-11-23 09:06:40|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.4|2315.1|2
1637658410000|2021-11-23 09:06:50|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.4|2315.1|0
1637658420000|2021-11-23 09:07:00|2315.4|2315.1|2315.2|2314.9|2315.5|2315.2|2315.1|2314.8|1
1637658430000|2021-11-23 09:07:10|2315.1|2314.8|2315|2314.7|2315.3|2315|2315|2314.7|4
1637658440000|2021-11-23 09:07:20|2314.7|2314.4|2314.9|2314.6|2315|2314.7|2314.6|2314.3|40
1637658450000|2021-11-23 09:07:30|2315.1|2314.8|2315.1|2314.8|2315.1|2314.8|2315|2314.7|6
1637658460000|2021-11-23 09:07:40|2315|2314.7|2314.6|2314.3|2315.1|2314.8|2314|2313.7|19
1637658470000|2021-11-23 09:07:50|2314.5|2314.2|2314.3|2314|2314.5|2314.2|2314.3|2314|7
1637658480000|2021-11-23 09:08:00|2314.4|2314.1|2314.3|2314|2314.6|2314.3|2314.2|2313.9|16
1637658490000|2021-11-23 09:08:10|2314.4|2314.1|2315|2314.7|2315|2314.7|2314.4|2314.1|15
1637658500000|2021-11-23 09:08:20|2315.1|2314.8|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|8
1637658510000|2021-11-23 09:08:30|2314.9|2314.6|2314.8|2314.5|2315|2314.7|2314.8|2314.5|3
1637658520000|2021-11-23 09:08:40|2314.6|2314.3|2314.5|2314.2|2314.8|2314.5|2314.4|2314.1|5
1637658530000|2021-11-23 09:08:50|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2314.4|2314.1|0
1637658540000|2021-11-23 09:09:00|2314.7|2314.4|2314.5|2314.2|2314.8|2314.5|2314.5|2314.2|3
1637658550000|2021-11-23 09:09:10|2314.4|2314.1|2314.7|2314.4|2315.1|2314.8|2314.4|2314.1|8
1637658560000|2021-11-23 09:09:20|2314.8|2314.5|2315|2314.7|2315.1|2314.8|2314.8|2314.5|1
1637658570000|2021-11-23 09:09:30|2314.9|2314.6|2314.7|2314.4|2314.9|2314.6|2314.6|2314.3|12
1637658580000|2021-11-23 09:09:40|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.4|2314.1|7
1637658590000|2021-11-23 09:09:50|2314.5|2314.2|2314.3|2314|2314.5|2314.2|2314.3|2314|5
1637658600000|2021-11-23 09:10:00|2314.2|2313.9|2314.2|2313.9|2314.4|2314.1|2314.1|2313.8|10
1637658610000|2021-11-23 09:10:10|2314.1|2313.8|2314.3|2314|2314.4|2314.1|2314.1|2313.8|2
1637658620000|2021-11-23 09:10:20|2314.4|2314.1|2314.3|2314|2314.4|2314.1|2314.2|2313.9|1
1637658630000|2021-11-23 09:10:30|2314.2|2313.9|2314.3|2314|2314.3|2314|2314.1|2313.8|2
1637658640000|2021-11-23 09:10:40|2314.4|2314.1|2314.4|2314.1|2314.5|2314.2|2314.2|2313.9|7
1637658650000|2021-11-23 09:10:50|2314.3|2314|2314|2313.7|2314.3|2314|2313.9|2313.6|1
1637658660000|2021-11-23 09:11:00|2314.1|2313.8|2313.9|2313.6|2314.1|2313.8|2313.9|2313.6|12
1637658670000|2021-11-23 09:11:10|2313.8|2313.5|2313.5|2313.2|2313.8|2313.5|2313.5|2313.2|9
1637658680000|2021-11-23 09:11:20|2313.6|2313.3|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|5
1637658690000|2021-11-23 09:11:30|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.8|2313.5|0
1637658700000|2021-11-23 09:11:40|2313.9|2313.6|2314.3|2314|2314.3|2314|2313.9|2313.6|7
1637658710000|2021-11-23 09:11:50|2314.4|2314.1|2314.6|2314.3|2314.7|2314.4|2314.4|2314.1|10
1637658720000|2021-11-23 09:12:00|2314.5|2314.2|2314.1|2313.8|2314.6|2314.3|2314|2313.7|3
1637658730000|2021-11-23 09:12:10|2314.2|2313.9|2314.1|2313.8|2314.2|2313.9|2314.1|2313.8|3
1637658740000|2021-11-23 09:12:20|2314.2|2313.9|2313.8|2313.5|2314.2|2313.9|2313.7|2313.4|3
1637658750000|2021-11-23 09:12:30|2313.6|2313.3|2313.9|2313.6|2314|2313.7|2313.6|2313.3|2
1637658760000|2021-11-23 09:12:40|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.6|2313.3|1
1637658770000|2021-11-23 09:12:50|2314.1|2313.8|2314.1|2313.8|2314.2|2313.9|2314|2313.7|5
1637658780000|2021-11-23 09:13:00|2314.3|2314|2313.9|2313.6|2314.3|2314|2313.9|2313.6|9
1637658790000|2021-11-23 09:13:10|2314|2313.7|2313.7|2313.4|2314.1|2313.8|2313.6|2313.3|8
1637658800000|2021-11-23 09:13:20|2313.8|2313.5|2314.2|2313.9|2314.3|2314|2313.8|2313.5|8
1637658810000|2021-11-23 09:13:30|2314.1|2313.8|2314.5|2314.2|2314.5|2314.2|2314.1|2313.8|4
1637658820000|2021-11-23 09:13:40|2314.3|2314|2314.3|2314|2314.4|2314.1|2314.3|2314|0
1637658830000|2021-11-23 09:13:50|2314.4|2314.1|2314.6|2314.3|2314.6|2314.3|2314.4|2314.1|0
1637658840000|2021-11-23 09:14:00|2314.5|2314.2|2315.1|2314.8|2315.3|2315|2314.5|2314.2|3
1637658850000|2021-11-23 09:14:10|2314.8|2314.5|2315.1|2314.8|2315.1|2314.8|2314.5|2314.2|7
1637658860000|2021-11-23 09:14:20|2315|2314.7|2315.1|2314.8|2315.3|2315|2315|2314.7|4
1637658870000|2021-11-23 09:14:30|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.9|2314.6|5
1637658880000|2021-11-23 09:14:40|2315.1|2314.8|2315.1|2314.8|2315.2|2314.9|2315|2314.7|1
1637658890000|2021-11-23 09:14:50|2315.2|2314.9|2316.1|2315.8|2316.2|2315.9|2315.2|2314.9|22
1637658900000|2021-11-23 09:15:00|2316|2315.7|2316.5|2316.2|2316.7|2316.4|2316|2315.7|14
1637658910000|2021-11-23 09:15:10|2316.2|2315.9|2315.9|2315.6|2316.3|2316|2315.6|2315.3|18
1637658920000|2021-11-23 09:15:20|2315.8|2315.5|2315.8|2315.5|2315.9|2315.6|2315.7|2315.4|0
1637658930000|2021-11-23 09:15:30|2315.9|2315.6|2315.7|2315.4|2315.9|2315.6|2315.7|2315.4|1
1637658940000|2021-11-23 09:15:40|2315.8|2315.5|2315.9|2315.6|2315.9|2315.6|2315.8|2315.5|0
1637658950000|2021-11-23 09:15:50|2315.8|2315.5|2316.5|2316.2|2316.7|2316.4|2315.8|2315.5|10
1637658960000|2021-11-23 09:16:00|2316.4|2316.1|2316.8|2316.5|2316.8|2316.5|2316.4|2316.1|3
1637658970000|2021-11-23 09:16:10|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.6|2316.3|3
1637658980000|2021-11-23 09:16:20|2316.6|2316.3|2317.3|2317|2317.3|2317|2316.6|2316.3|7
1637658990000|2021-11-23 09:16:30|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.3|2317|1
1637659000000|2021-11-23 09:16:40|2317.4|2317.1|2318.3|2318|2318.3|2318|2317.4|2317.1|16
1637659010000|2021-11-23 09:16:50|2318.2|2317.9|2317.9|2317.6|2318.2|2317.9|2317.8|2317.5|0
1637659020000|2021-11-23 09:17:00|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.8|2317.5|9
1637659030000|2021-11-23 09:17:10|2317.6|2317.3|2317.9|2317.6|2317.9|2317.6|2317.5|2317.2|5
1637659040000|2021-11-23 09:17:20|2318|2317.7|2318.6|2318.3|2318.6|2318.3|2318|2317.7|3
1637659050000|2021-11-23 09:17:30|2318.7|2318.4|2319.1|2318.8|2319.1|2318.8|2318.6|2318.3|8
1637659060000|2021-11-23 09:17:40|2319|2318.7|2318.6|2318.3|2319.1|2318.8|2318.6|2318.3|14
1637659070000|2021-11-23 09:17:50|2318.8|2318.5|2318.9|2318.6|2319.1|2318.8|2318.8|2318.5|4
1637659080000|2021-11-23 09:18:00|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|8
1637659090000|2021-11-23 09:18:10|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.3|2318|6
1637659100000|2021-11-23 09:18:20|2318.6|2318.3|2318.9|2318.6|2318.9|2318.6|2318.6|2318.3|8
1637659110000|2021-11-23 09:18:30|2318.8|2318.5|2319.5|2319.2|2319.5|2319.2|2318.8|2318.5|20
1637659120000|2021-11-23 09:18:40|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.3|2319|8
1637659130000|2021-11-23 09:18:50|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2319.3|2319|8
1637659140000|2021-11-23 09:19:00|2319.5|2319.2|2319|2318.7|2319.5|2319.2|2319|2318.7|8
1637659150000|2021-11-23 09:19:10|2319.2|2318.9|2318.3|2318|2319.3|2319|2318.3|2318|16
1637659160000|2021-11-23 09:19:20|2318.4|2318.1|2318.3|2318|2318.5|2318.2|2318.2|2317.9|3
1637659170000|2021-11-23 09:19:30|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.3|2318|3
1637659180000|2021-11-23 09:19:40|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.3|2318|0
1637659190000|2021-11-23 09:19:50|2318.7|2318.4|2318.6|2318.3|2318.9|2318.6|2318.6|2318.3|3
1637659200000|2021-11-23 09:20:00|2318.7|2318.4|2319.2|2318.9|2319.2|2318.9|2318.7|2318.4|9
1637659210000|2021-11-23 09:20:10|2319.1|2318.8|2318.7|2318.4|2319.1|2318.8|2318.4|2318.1|6
1637659220000|2021-11-23 09:20:20|2319|2318.7|2318.8|2318.5|2319.2|2318.9|2318.8|2318.5|7
1637659230000|2021-11-23 09:20:30|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|0
1637659240000|2021-11-23 09:20:40|2319.1|2318.8|2319.4|2319.1|2319.5|2319.2|2319.1|2318.8|8
1637659250000|2021-11-23 09:20:50|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.4|2319.1|0
1637659260000|2021-11-23 09:21:00|2319.4|2319.1|2319.1|2318.8|2319.6|2319.3|2319.1|2318.8|9
1637659270000|2021-11-23 09:21:10|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.1|2318.8|3
1637659280000|2021-11-23 09:21:20|2319.4|2319.1|2319.3|2319|2319.5|2319.2|2319.2|2318.9|3
1637659290000|2021-11-23 09:21:30|2319.2|2318.9|2319.1|2318.8|2319.3|2319|2319.1|2318.8|1
1637659300000|2021-11-23 09:21:40|2319.2|2318.9|2319.8|2319.5|2319.8|2319.5|2319.2|2318.9|3
1637659310000|2021-11-23 09:21:50|2319.9|2319.6|2319.8|2319.5|2320|2319.7|2319.8|2319.5|2
1637659320000|2021-11-23 09:22:00|2319.9|2319.6|2320|2319.7|2320.3|2320|2319.8|2319.5|20
1637659330000|2021-11-23 09:22:10|2320.1|2319.8|2319.7|2319.4|2320.1|2319.8|2319.7|2319.4|17
1637659340000|2021-11-23 09:22:20|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.9|2319.6|5
1637659350000|2021-11-23 09:22:30|2319.7|2319.4|2320.3|2320|2320.3|2320|2319.7|2319.4|13
1637659360000|2021-11-23 09:22:40|2320.2|2319.9|2320.2|2319.9|2320.4|2320.1|2320|2319.7|5
1637659370000|2021-11-23 09:22:50|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|2
1637659380000|2021-11-23 09:23:00|2320|2319.7|2319.9|2319.6|2320.2|2319.9|2319.6|2319.3|10
1637659390000|2021-11-23 09:23:10|2320|2319.7|2320.2|2319.9|2320.3|2320|2320|2319.7|3
1637659400000|2021-11-23 09:23:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2
1637659410000|2021-11-23 09:23:30|2320|2319.7|2320|2319.7|2320|2319.7|2319.8|2319.5|1
1637659420000|2021-11-23 09:23:40|2320.2|2319.9|2320.1|2319.8|2320.3|2320|2320|2319.7|2
1637659430000|2021-11-23 09:23:50|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2320.1|2319.8|0
1637659440000|2021-11-23 09:24:00|2320.3|2320|2320.6|2320.3|2320.9|2320.6|2320.3|2320|47
1637659450000|2021-11-23 09:24:10|2320.5|2320.2|2320.7|2320.4|2320.9|2320.6|2320.5|2320.2|3
1637659460000|2021-11-23 09:24:20|2320.5|2320.2|2320.9|2320.6|2320.9|2320.6|2320.5|2320.2|1
1637659470000|2021-11-23 09:24:30|2321|2320.7|2320.6|2320.3|2321|2320.7|2320.6|2320.3|2
1637659480000|2021-11-23 09:24:40|2320.8|2320.5|2321.2|2320.9|2321.2|2320.9|2320.7|2320.4|7
1637659490000|2021-11-23 09:24:50|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|5
1637659500000|2021-11-23 09:25:00|2321.2|2320.9|2320.8|2320.5|2321.2|2320.9|2320.6|2320.3|17
1637659510000|2021-11-23 09:25:10|2321.1|2320.8|2321|2320.7|2321.3|2321|2321|2320.7|15
1637659520000|2021-11-23 09:25:20|2320.9|2320.6|2320.9|2320.6|2321.2|2320.9|2320.7|2320.4|5
1637659530000|2021-11-23 09:25:30|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|3
1637659540000|2021-11-23 09:25:40|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|3
1637659550000|2021-11-23 09:25:50|2320.4|2320.1|2320|2319.7|2320.4|2320.1|2320|2319.7|13
1637659560000|2021-11-23 09:26:00|2320.1|2319.8|2320.3|2320|2320.4|2320.1|2320.1|2319.8|4
1637659570000|2021-11-23 09:26:10|2320.2|2319.9|2319.5|2319.2|2320.2|2319.9|2319.5|2319.2|3
1637659580000|2021-11-23 09:26:20|2319.6|2319.3|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|0
1637659590000|2021-11-23 09:26:30|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1637659600000|2021-11-23 09:26:40|2319.3|2319|2320|2319.7|2320.1|2319.8|2319.3|2319|8
1637659610000|2021-11-23 09:26:50|2319.8|2319.5|2319.8|2319.5|2320|2319.7|2319.8|2319.5|1
1637659620000|2021-11-23 09:27:00|2319.9|2319.6|2320.1|2319.8|2320.2|2319.9|2319.9|2319.6|2
1637659630000|2021-11-23 09:27:10|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|2
1637659640000|2021-11-23 09:27:20|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|2
1637659650000|2021-11-23 09:27:30|2320.3|2320|2319.9|2319.6|2320.7|2320.4|2319.9|2319.6|8
1637659660000|2021-11-23 09:27:40|2319.8|2319.5|2319.3|2319|2319.9|2319.6|2319.3|2319|0
1637659670000|2021-11-23 09:27:50|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|1
1637659680000|2021-11-23 09:28:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.1|2318.8|9
1637659690000|2021-11-23 09:28:10|2319.5|2319.2|2319.9|2319.6|2319.9|2319.6|2319.5|2319.2|1
1637659700000|2021-11-23 09:28:20|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|0
1637659710000|2021-11-23 09:28:30|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|10
1637659720000|2021-11-23 09:28:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.8|2319.5|1
1637659730000|2021-11-23 09:28:50|2320.5|2320.2|2320.1|2319.8|2320.5|2320.2|2320.1|2319.8|13
1637659740000|2021-11-23 09:29:00|2320|2319.7|2320.5|2320.2|2320.6|2320.3|2319.9|2319.6|4
1637659750000|2021-11-23 09:29:10|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|0
1637659760000|2021-11-23 09:29:20|2320.8|2320.5|2320.5|2320.2|2320.8|2320.5|2320.5|2320.2|1
1637659770000|2021-11-23 09:29:30|2320.4|2320.1|2320.3|2320|2320.5|2320.2|2320.3|2320|0
1637659780000|2021-11-23 09:29:40|2320.1|2319.8|2320.5|2320.2|2320.5|2320.2|2320.1|2319.8|5
1637659790000|2021-11-23 09:29:50|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|1
1637659800000|2021-11-23 09:30:00|2320.7|2320.4|2321|2320.7|2321.1|2320.8|2320.5|2320.2|9
1637659810000|2021-11-23 09:30:10|2321.1|2320.8|2321.3|2321|2321.5|2321.2|2321.1|2320.8|12
1637659820000|2021-11-23 09:30:20|2321.4|2321.1|2321.4|2321.1|2321.5|2321.2|2321.3|2321|6
1637659830000|2021-11-23 09:30:30|2321.3|2321|2320.6|2320.3|2321.3|2321|2320.6|2320.3|2
1637659840000|2021-11-23 09:30:40|2320.7|2320.4|2320.6|2320.3|2321|2320.7|2320.6|2320.3|4
1637659850000|2021-11-23 09:30:50|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|3
1637659860000|2021-11-23 09:31:00|2320.4|2320.1|2320.9|2320.6|2320.9|2320.6|2320.2|2319.9|14
1637659870000|2021-11-23 09:31:10|2320.8|2320.5|2321.3|2321|2321.3|2321|2320.8|2320.5|3
1637659880000|2021-11-23 09:31:20|2321.2|2320.9|2321.8|2321.5|2321.9|2321.6|2321.2|2320.9|2
1637659890000|2021-11-23 09:31:30|2321.7|2321.4|2321.6|2321.3|2321.8|2321.5|2321.6|2321.3|2
1637659900000|2021-11-23 09:31:40|2321.5|2321.2|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|0
1637659910000|2021-11-23 09:31:50|2321.3|2321|2320.9|2320.6|2321.3|2321|2320.8|2320.5|2
1637659920000|2021-11-23 09:32:00|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|2
1637659930000|2021-11-23 09:32:10|2320.7|2320.4|2320.4|2320.1|2320.7|2320.4|2320.2|2319.9|4
1637659940000|2021-11-23 09:32:20|2320.2|2319.9|2319.9|2319.6|2320.2|2319.9|2319.9|2319.6|5
1637659950000|2021-11-23 09:32:30|2319.8|2319.5|2320|2319.7|2320|2319.7|2319.7|2319.4|4
1637659960000|2021-11-23 09:32:40|2319.9|2319.6|2320.1|2319.8|2320.3|2320|2319.8|2319.5|0
1637659970000|2021-11-23 09:32:50|2320|2319.7|2319.9|2319.6|2320.2|2319.9|2319.8|2319.5|5
1637659980000|2021-11-23 09:33:00|2319.8|2319.5|2320.1|2319.8|2320.3|2320|2319.8|2319.5|2
1637659990000|2021-11-23 09:33:10|2320.2|2319.9|2319.9|2319.6|2320.2|2319.9|2319.6|2319.3|17
1637660000000|2021-11-23 09:33:20|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.6|2319.3|6
1637660010000|2021-11-23 09:33:30|2319.8|2319.5|2319.8|2319.5|2320|2319.7|2319.8|2319.5|0
1637660020000|2021-11-23 09:33:40|2319.9|2319.6|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|0
1637660030000|2021-11-23 09:33:50|2319.7|2319.4|2319.4|2319.1|2319.7|2319.4|2319.4|2319.1|7
1637660040000|2021-11-23 09:34:00|2319.5|2319.2|2319.7|2319.4|2320.2|2319.9|2319.5|2319.2|23
1637660050000|2021-11-23 09:34:10|2319.6|2319.3|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|5
1637660060000|2021-11-23 09:34:20|2319.7|2319.4|2319.5|2319.2|2320.2|2319.9|2319.5|2319.2|7
1637660070000|2021-11-23 09:34:30|2319.6|2319.3|2320.2|2319.9|2320.2|2319.9|2319.6|2319.3|7
1637660080000|2021-11-23 09:34:40|||||||||1
1637660090000|2021-11-23 09:34:50|2320.3|2320|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|2
1637660100000|2021-11-23 09:35:00|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.2|2319.9|2
1637660110000|2021-11-23 09:35:10|2320.5|2320.2|2320.5|2320.2|2320.8|2320.5|2320.5|2320.2|2
1637660120000|2021-11-23 09:35:20|2320.4|2320.1|2320|2319.7|2320.5|2320.2|2320|2319.7|3
1637660130000|2021-11-23 09:35:30|2319.8|2319.5|2320.2|2319.9|2320.2|2319.9|2319.8|2319.5|3
1637660140000|2021-11-23 09:35:40|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1637660150000|2021-11-23 09:35:50|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2320|2319.7|1
1637660160000|2021-11-23 09:36:00|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|8
1637660170000|2021-11-23 09:36:10|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.7|2319.4|5
1637660180000|2021-11-23 09:36:20|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.8|2319.5|0
1637660190000|2021-11-23 09:36:30|2320.1|2319.8|2320.1|2319.8|2320.1|2319.8|2320|2319.7|0
1637660200000|2021-11-23 09:36:40|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.9|2319.6|3
1637660210000|2021-11-23 09:36:50|2320|2319.7|2320|2319.7|2320|2319.7|2319.9|2319.6|1
1637660220000|2021-11-23 09:37:00|2320.3|2320|2320.3|2320|2320.4|2320.1|2320|2319.7|8
1637660230000|2021-11-23 09:37:10|2320.4|2320.1|2321|2320.7|2321|2320.7|2320.3|2320|7
1637660240000|2021-11-23 09:37:20|2321.1|2320.8|2321.3|2321|2321.3|2321|2321.1|2320.8|5
1637660250000|2021-11-23 09:37:30|2321.4|2321.1|2321.7|2321.4|2321.9|2321.6|2321.4|2321.1|7
1637660260000|2021-11-23 09:37:40|2321.8|2321.5|2321.7|2321.4|2322|2321.7|2321.7|2321.4|10
1637660270000|2021-11-23 09:37:50|2321.8|2321.5|2322.3|2322|2322.3|2322|2321.8|2321.5|6
1637660280000|2021-11-23 09:38:00|2322|2321.7|2321.7|2321.4|2322|2321.7|2321.7|2321.4|4
1637660290000|2021-11-23 09:38:10|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|3
1637660300000|2021-11-23 09:38:20|2321.7|2321.4|2322.2|2321.9|2322.2|2321.9|2321.7|2321.4|2
1637660310000|2021-11-23 09:38:30|2322.1|2321.8|2322.9|2322.6|2322.9|2322.6|2322.1|2321.8|36
1637660320000|2021-11-23 09:38:40|2322.8|2322.5|2323.1|2322.8|2323.5|2323.2|2322.6|2322.3|11
1637660330000|2021-11-23 09:38:50|2323.2|2322.9|2322.6|2322.3|2323.3|2323|2322.6|2322.3|11
1637660340000|2021-11-23 09:39:00|2322.7|2322.4|2322.1|2321.8|2322.7|2322.4|2322.1|2321.8|6
1637660350000|2021-11-23 09:39:10|2322|2321.7|2321.9|2321.6|2322.2|2321.9|2321.9|2321.6|6
1637660360000|2021-11-23 09:39:20|2322.1|2321.8|2321.9|2321.6|2322.1|2321.8|2321.8|2321.5|1
1637660370000|2021-11-23 09:39:30|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321.5|2321.2|9
1637660380000|2021-11-23 09:39:40|2321.6|2321.3|2321.7|2321.4|2321.8|2321.5|2321.4|2321.1|9
1637660390000|2021-11-23 09:39:50|2321.8|2321.5|2321.9|2321.6|2322|2321.7|2321.8|2321.5|5
1637660400000|2021-11-23 09:40:00|2321.7|2321.4|2322.1|2321.8|2322.5|2322.2|2321.7|2321.4|10
1637660410000|2021-11-23 09:40:10|2322|2321.7|2322|2321.7|2322.1|2321.8|2322|2321.7|1
1637660420000|2021-11-23 09:40:20|2321.9|2321.6|2321.9|2321.6|2322|2321.7|2321.7|2321.4|0
1637660430000|2021-11-23 09:40:30|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|0
1637660440000|2021-11-23 09:40:40|2322|2321.7|2321.8|2321.5|2322|2321.7|2321.8|2321.5|4
1637660450000|2021-11-23 09:40:50|2322|2321.7|2322|2321.7|2322.1|2321.8|2322|2321.7|4
1637660460000|2021-11-23 09:41:00|2322.1|2321.8|2322.3|2322|2322.5|2322.2|2322|2321.7|2
1637660470000|2021-11-23 09:41:10|2322.6|2322.3|2322.5|2322.2|2322.7|2322.4|2322.4|2322.1|2
1637660480000|2021-11-23 09:41:20|2322.6|2322.3|2322.6|2322.3|2322.7|2322.4|2322.5|2322.2|1
1637660490000|2021-11-23 09:41:30|2322.5|2322.2|2322.6|2322.3|2322.6|2322.3|2322.4|2322.1|1
1637660500000|2021-11-23 09:41:40|2322.5|2322.2|2322|2321.7|2322.7|2322.4|2321.9|2321.6|3
1637660510000|2021-11-23 09:41:50|2322.2|2321.9|2322.5|2322.2|2322.5|2322.2|2322.1|2321.8|4
1637660520000|2021-11-23 09:42:00|2322.6|2322.3|2322.5|2322.2|2322.7|2322.4|2322.5|2322.2|2
1637660530000|2021-11-23 09:42:10|2322.6|2322.3|2322.3|2322|2322.6|2322.3|2322.3|2322|0
1637660540000|2021-11-23 09:42:20|2322|2321.7|2322.1|2321.8|2322.3|2322|2322|2321.7|2
1637660550000|2021-11-23 09:42:30|2322.2|2321.9|2322.3|2322|2322.4|2322.1|2322.1|2321.8|0
1637660560000|2021-11-23 09:42:40|2322.4|2322.1|2322.6|2322.3|2322.7|2322.4|2322.4|2322.1|12
1637660570000|2021-11-23 09:42:50|2322.7|2322.4|2322.6|2322.3|2322.8|2322.5|2322.5|2322.2|7
1637660580000|2021-11-23 09:43:00|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|7
1637660590000|2021-11-23 09:43:10|2322.7|2322.4|2323.1|2322.8|2323.1|2322.8|2322.7|2322.4|10
1637660600000|2021-11-23 09:43:20|2323|2322.7|2323|2322.7|2323|2322.7|2323|2322.7|1
1637660610000|2021-11-23 09:43:30|2323.2|2322.9|2323.1|2322.8|2323.3|2323|2323.1|2322.8|3
1637660620000|2021-11-23 09:43:40|2323.2|2322.9|2323.1|2322.8|2323.3|2323|2323.1|2322.8|1
1637660630000|2021-11-23 09:43:50|2323|2322.7|2323|2322.7|2323|2322.7|2323|2322.7|1
1637660640000|2021-11-23 09:44:00|2323.1|2322.8|2322.9|2322.6|2323.1|2322.8|2322.9|2322.6|1
1637660650000|2021-11-23 09:44:10|2322.8|2322.5|2322.6|2322.3|2322.8|2322.5|2322.6|2322.3|5
1637660660000|2021-11-23 09:44:20|2322.5|2322.2|2322|2321.7|2322.6|2322.3|2322|2321.7|9
1637660670000|2021-11-23 09:44:30|2321.9|2321.6|2322.1|2321.8|2322.2|2321.9|2321.9|2321.6|1
1637660680000|2021-11-23 09:44:40|2322|2321.7|2322|2321.7|2322.1|2321.8|2322|2321.7|0
1637660690000|2021-11-23 09:44:50|2322.1|2321.8|2322.3|2322|2322.4|2322.1|2322.1|2321.8|2
1637660700000|2021-11-23 09:45:00|2322.4|2322.1|2322.7|2322.4|2322.8|2322.5|2322.3|2322|3
1637660710000|2021-11-23 09:45:10|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.3|2322|0
1637660720000|2021-11-23 09:45:20|2322.3|2322|2322.5|2322.2|2322.7|2322.4|2322.3|2322|2
1637660730000|2021-11-23 09:45:30|2322.6|2322.3|2322.3|2322|2322.6|2322.3|2322.3|2322|4
1637660740000|2021-11-23 09:45:40|2322.4|2322.1|2322.7|2322.4|2322.7|2322.4|2322.4|2322.1|2
1637660750000|2021-11-23 09:45:50|2322.6|2322.3|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|4
1637660760000|2021-11-23 09:46:00|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|4
1637660770000|2021-11-23 09:46:10|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.3|2322|1
1637660780000|2021-11-23 09:46:20|2322.4|2322.1|2322.3|2322|2322.5|2322.2|2322.2|2321.9|2
1637660790000|2021-11-23 09:46:30|2322.2|2321.9|2322.4|2322.1|2322.4|2322.1|2322.1|2321.8|3
1637660800000|2021-11-23 09:46:40|2322.3|2322|2322|2321.7|2322.4|2322.1|2322|2321.7|3
1637660810000|2021-11-23 09:46:50|2321.9|2321.6|2322.2|2321.9|2322.2|2321.9|2321.9|2321.6|3
1637660820000|2021-11-23 09:47:00|2322.4|2322.1|2322.6|2322.3|2322.6|2322.3|2322.4|2322.1|9
1637660830000|2021-11-23 09:47:10|2322.7|2322.4|2322.7|2322.4|2322.9|2322.6|2322.6|2322.3|2
1637660840000|2021-11-23 09:47:20|2322.8|2322.5|2322.8|2322.5|2322.9|2322.6|2322.8|2322.5|0
1637660850000|2021-11-23 09:47:30|2322.9|2322.6|2323|2322.7|2323|2322.7|2322.8|2322.5|3
1637660860000|2021-11-23 09:47:40|2323.1|2322.8|2322.9|2322.6|2323.1|2322.8|2322.8|2322.5|0
1637660870000|2021-11-23 09:47:50|2322.8|2322.5|2322.6|2322.3|2322.8|2322.5|2322.6|2322.3|4
1637660880000|2021-11-23 09:48:00|2322.7|2322.4|2324.3|2324|2324.7|2324.4|2322.7|2322.4|101
1637660890000|2021-11-23 09:48:10|2324.6|2324.3|2324.7|2324.4|2324.8|2324.5|2324.4|2324.1|11
1637660900000|2021-11-23 09:48:20|2324.9|2324.6|2324.9|2324.6|2325|2324.7|2324.6|2324.3|19
1637660910000|2021-11-23 09:48:30|2325|2324.7|2325.8|2325.5|2325.8|2325.5|2325|2324.7|59
1637660920000|2021-11-23 09:48:40|2325.7|2325.4|2325.4|2325.1|2326|2325.7|2325.4|2325.1|13
1637660930000|2021-11-23 09:48:50|2325.3|2325|2325|2324.7|2325.3|2325|2325|2324.7|11
1637660940000|2021-11-23 09:49:00|2324.6|2324.3|2324.1|2323.8|2324.6|2324.3|2324|2323.7|11
1637660950000|2021-11-23 09:49:10|2324|2323.7|2323.2|2322.9|2324|2323.7|2323.1|2322.8|14
1637660960000|2021-11-23 09:49:20|2323.1|2322.8|2323.9|2323.6|2324|2323.7|2323.1|2322.8|52
1637660970000|2021-11-23 09:49:30|2324.1|2323.8|2324.2|2323.9|2324.4|2324.1|2324.1|2323.8|20
1637660980000|2021-11-23 09:49:40|2324.3|2324|2324.4|2324.1|2324.4|2324.1|2324|2323.7|6
1637660990000|2021-11-23 09:49:50|2324.5|2324.2|2324.4|2324.1|2324.5|2324.2|2324.2|2323.9|15
1637661000000|2021-11-23 09:50:00|2324.3|2324|2325.1|2324.8|2325.4|2325.1|2324.2|2323.9|9
1637661010000|2021-11-23 09:50:10|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|4
1637661020000|2021-11-23 09:50:20|2325.3|2325|2325.1|2324.8|2325.3|2325|2325|2324.7|16
1637661030000|2021-11-23 09:50:30|2325.2|2324.9|2324.8|2324.5|2325.2|2324.9|2324.8|2324.5|2
1637661040000|2021-11-23 09:50:40|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|0
1637661050000|2021-11-23 09:50:50|2325|2324.7|2325.7|2325.4|2325.7|2325.4|2324.8|2324.5|6
1637661060000|2021-11-23 09:51:00|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.5|2325.2|5
1637661070000|2021-11-23 09:51:10|2325.8|2325.5|2325.4|2325.1|2325.8|2325.5|2325.2|2324.9|7
1637661080000|2021-11-23 09:51:20|2325.3|2325|2324.8|2324.5|2325.3|2325|2324.7|2324.4|2
1637661090000|2021-11-23 09:51:30|2324.7|2324.4|2324.7|2324.4|2324.8|2324.5|2324.7|2324.4|3
1637661100000|2021-11-23 09:51:40|2324.6|2324.3|2324.5|2324.2|2324.6|2324.3|2324.3|2324|4
1637661110000|2021-11-23 09:51:50|2324.4|2324.1|2324.7|2324.4|2324.9|2324.6|2324.4|2324.1|4
1637661120000|2021-11-23 09:52:00|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.9|2324.6|3
1637661130000|2021-11-23 09:52:10|2324.9|2324.6|2324.5|2324.2|2325|2324.7|2324.5|2324.2|3
1637661140000|2021-11-23 09:52:20|2324.3|2324|2324.6|2324.3|2324.6|2324.3|2324.3|2324|0
1637661150000|2021-11-23 09:52:30|2324.5|2324.2|2324.4|2324.1|2324.6|2324.3|2324.4|2324.1|3
1637661160000|2021-11-23 09:52:40|2324.3|2324|2324.3|2324|2324.3|2324|2324.2|2323.9|0
1637661170000|2021-11-23 09:52:50|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.2|2323.9|0
1637661180000|2021-11-23 09:53:00|2324.4|2324.1|2323.9|2323.6|2324.4|2324.1|2323.9|2323.6|3
1637661190000|2021-11-23 09:53:10|2324|2323.7|2324|2323.7|2324|2323.7|2323.9|2323.6|1
1637661210000|2021-11-23 09:53:30|2323.7|2323.4|2323.5|2323.2|2323.7|2323.4|2323.5|2323.2|11
1637661220000|2021-11-23 09:53:40|2323.6|2323.3|2323.3|2323|2323.6|2323.3|2323.3|2323|7
1637661230000|2021-11-23 09:53:50|2323.4|2323.1|2323.5|2323.2|2323.5|2323.2|2323.4|2323.1|4
1637661240000|2021-11-23 09:54:00|2323.6|2323.3|2323.2|2322.9|2323.6|2323.3|2323.2|2322.9|7
1637661250000|2021-11-23 09:54:10|2323.1|2322.8|2323.2|2322.9|2323.2|2322.9|2323.1|2322.8|2
1637661260000|2021-11-23 09:54:20|2323.3|2323|2323.4|2323.1|2323.4|2323.1|2323.3|2323|1
1637661270000|2021-11-23 09:54:30|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|3
1637661280000|2021-11-23 09:54:40|2323.3|2323|2323.5|2323.2|2323.5|2323.2|2323.3|2323|5
1637661290000|2021-11-23 09:54:50|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.6|2323.3|0
1637661300000|2021-11-23 09:55:00|2323.8|2323.5|2324.1|2323.8|2324.1|2323.8|2323.4|2323.1|7
1637661310000|2021-11-23 09:55:10|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|4
1637661320000|2021-11-23 09:55:20|2324.3|2324|2323.4|2323.1|2324.3|2324|2323.4|2323.1|8
1637661330000|2021-11-23 09:55:30|2323.6|2323.3|2323.3|2323|2323.6|2323.3|2323.2|2322.9|7
1637661340000|2021-11-23 09:55:40|2323.2|2322.9|2323.2|2322.9|2323.3|2323|2323.1|2322.8|3
1637661350000|2021-11-23 09:55:50|2323.3|2323|2323.4|2323.1|2323.5|2323.2|2323.2|2322.9|3
1637661360000|2021-11-23 09:56:00|2323.5|2323.2|2323.4|2323.1|2323.5|2323.2|2323.2|2322.9|3
1637661370000|2021-11-23 09:56:10|2323.8|2323.5|2323.7|2323.4|2323.8|2323.5|2323.7|2323.4|13
1637661380000|2021-11-23 09:56:20|2323.9|2323.6|2323.8|2323.5|2324|2323.7|2323.7|2323.4|1
1637661390000|2021-11-23 09:56:30|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.6|2323.3|6
1637661400000|2021-11-23 09:56:40|2323.8|2323.5|2323.6|2323.3|2323.8|2323.5|2323.6|2323.3|1
1637661410000|2021-11-23 09:56:50|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.6|2323.3|9
1637661420000|2021-11-23 09:57:00|2323.7|2323.4|2323.7|2323.4|2323.9|2323.6|2323.6|2323.3|23
1637661430000|2021-11-23 09:57:10|2323.8|2323.5|2323.9|2323.6|2324|2323.7|2323.8|2323.5|3
1637661440000|2021-11-23 09:57:20|2324|2323.7|2324.1|2323.8|2324.3|2324|2324|2323.7|11
1637661450000|2021-11-23 09:57:30|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|0
1637661460000|2021-11-23 09:57:40|2324.2|2323.9|2323.8|2323.5|2324.2|2323.9|2323.8|2323.5|7
1637661470000|2021-11-23 09:57:50|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.8|2323.5|0
1637661480000|2021-11-23 09:58:00|2323.8|2323.5|2324|2323.7|2324|2323.7|2323.8|2323.5|0
1637661490000|2021-11-23 09:58:10|2323.9|2323.6|2323.9|2323.6|2324|2323.7|2323.9|2323.6|0
1637661500000|2021-11-23 09:58:20|2324|2323.7|2324|2323.7|2324.1|2323.8|2324|2323.7|1
1637661510000|2021-11-23 09:58:30|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.8|2323.5|1
1637661520000|2021-11-23 09:58:40|2323.8|2323.5|2324|2323.7|2324|2323.7|2323.8|2323.5|2
1637661530000|2021-11-23 09:58:50|2324.1|2323.8|2324|2323.7|2324.1|2323.8|2324|2323.7|0
1637661540000|2021-11-23 09:59:00|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323.9|2323.6|0
1637661550000|2021-11-23 09:59:10|2323.6|2323.3|2323.6|2323.3|2323.7|2323.4|2323.6|2323.3|5
1637661560000|2021-11-23 09:59:20|2323.4|2323.1|2323.6|2323.3|2323.6|2323.3|2323.4|2323.1|5
1637661570000|2021-11-23 09:59:30|2323.5|2323.2|2323.9|2323.6|2323.9|2323.6|2323.4|2323.1|6
1637661580000|2021-11-23 09:59:40|2324.1|2323.8|2324.6|2324.3|2324.6|2324.3|2324.1|2323.8|2
1637661590000|2021-11-23 09:59:50|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|3
1637661600000|2021-11-23 10:00:00|2324.7|2324.4|2325.6|2325.3|2325.6|2325.3|2324.7|2324.4|12
1637661610000|2021-11-23 10:00:10|2325.7|2325.4|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|5
1637661620000|2021-11-23 10:00:20|2325.7|2325.4|2325.7|2325.4|2325.9|2325.6|2325.4|2325.1|3
1637661630000|2021-11-23 10:00:30|2325.8|2325.5|2325.2|2324.9|2326|2325.7|2325.2|2324.9|24
1637661640000|2021-11-23 10:00:40|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.7|2324.4|5
1637661650000|2021-11-23 10:00:50|2325|2324.7|2325.3|2325|2325.6|2325.3|2325|2324.7|74
1637661660000|2021-11-23 10:01:00|2325.4|2325.1|2325.5|2325.2|2325.6|2325.3|2325.3|2325|2
1637661670000|2021-11-23 10:01:10|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.3|2325|3
1637661680000|2021-11-23 10:01:20|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|9
1637661690000|2021-11-23 10:01:30|2325.2|2324.9|2325.8|2325.5|2325.8|2325.5|2325.2|2324.9|4
1637661700000|2021-11-23 10:01:40|2325.5|2325.2|2325.9|2325.6|2325.9|2325.6|2325.5|2325.2|49
1637661710000|2021-11-23 10:01:50|2326|2325.7|2326.3|2326|2326.3|2326|2325.9|2325.6|23
1637661720000|2021-11-23 10:02:00|2326.4|2326.1|2326.4|2326.1|2326.6|2326.3|2326.2|2325.9|13
1637661730000|2021-11-23 10:02:10|2326.2|2325.9|2326.3|2326|2326.4|2326.1|2326.2|2325.9|8
1637661740000|2021-11-23 10:02:20|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.2|2325.9|0
1637661750000|2021-11-23 10:02:30|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|2
1637661760000|2021-11-23 10:02:40|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|3
1637661770000|2021-11-23 10:02:50|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|6
1637661780000|2021-11-23 10:03:00|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637661790000|2021-11-23 10:03:10|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|1
1637661800000|2021-11-23 10:03:20|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.7|2325.4|2
1637661810000|2021-11-23 10:03:30|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|5
1637661820000|2021-11-23 10:03:40|2325.8|2325.5|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|4
1637661830000|2021-11-23 10:03:50|2325.4|2325.1|2325.7|2325.4|2325.7|2325.4|2325.4|2325.1|14
1637661840000|2021-11-23 10:04:00|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|4
1637661850000|2021-11-23 10:04:10|2325.9|2325.6|2325.3|2325|2325.9|2325.6|2325.3|2325|3
1637661860000|2021-11-23 10:04:20|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2325|2324.7|2
1637661870000|2021-11-23 10:04:30|2325.1|2324.8|2325.5|2325.2|2325.5|2325.2|2325|2324.7|2
1637661880000|2021-11-23 10:04:40|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.3|2325|3
1637661890000|2021-11-23 10:04:50|2325.4|2325.1|2325.9|2325.6|2325.9|2325.6|2325.4|2325.1|4
1637661900000|2021-11-23 10:05:00|2325.8|2325.5|2326.2|2325.9|2326.4|2326.1|2325.7|2325.4|16
1637661910000|2021-11-23 10:05:10|2326.3|2326|2326.8|2326.5|2326.8|2326.5|2326.3|2326|21
1637661920000|2021-11-23 10:05:20|2326.9|2326.6|2326.4|2326.1|2326.9|2326.6|2326.4|2326.1|3
1637661930000|2021-11-23 10:05:30|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|4
1637661940000|2021-11-23 10:05:40|2326.7|2326.4|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|3
1637661950000|2021-11-23 10:05:50|2326.9|2326.6|2326.9|2326.6|2327|2326.7|2326.8|2326.5|6
1637661960000|2021-11-23 10:06:00|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637661970000|2021-11-23 10:06:10|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|0
1637661980000|2021-11-23 10:06:20|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|2
1637661990000|2021-11-23 10:06:30|2327|2326.7|2327.3|2327|2327.3|2327|2327|2326.7|5
1637662000000|2021-11-23 10:06:40|2327.1|2326.8|2327|2326.7|2327.2|2326.9|2327|2326.7|2
1637662010000|2021-11-23 10:06:50|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|3
1637662020000|2021-11-23 10:07:00|2326.8|2326.5|2327|2326.7|2327|2326.7|2326.8|2326.5|6
1637662030000|2021-11-23 10:07:10|2326.9|2326.6|2326.8|2326.5|2327|2326.7|2326.8|2326.5|5
1637662040000|2021-11-23 10:07:20|2326.6|2326.3|2326.7|2326.4|2326.9|2326.6|2326.6|2326.3|5
1637662050000|2021-11-23 10:07:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|4
1637662060000|2021-11-23 10:07:40|2326.7|2326.4|2327.1|2326.8|2327.1|2326.8|2326.7|2326.4|2
1637662070000|2021-11-23 10:07:50|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|4
1637662080000|2021-11-23 10:08:00|2327.2|2326.9|2326.8|2326.5|2327.2|2326.9|2326.8|2326.5|2
1637662100000|2021-11-23 10:08:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|2
1637662110000|2021-11-23 10:08:30|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.7|2326.4|3
1637662120000|2021-11-23 10:08:40|2327|2326.7|2327|2326.7|2327|2326.7|2326.9|2326.6|3
1637662130000|2021-11-23 10:08:50|2326.9|2326.6|2326.7|2326.4|2326.9|2326.6|2326.7|2326.4|3
1637662140000|2021-11-23 10:09:00|2326.8|2326.5|2326.8|2326.5|2327.2|2326.9|2326.7|2326.4|17
1637662150000|2021-11-23 10:09:10|2326.7|2326.4|2325.9|2325.6|2326.7|2326.4|2325.9|2325.6|8
1637662160000|2021-11-23 10:09:20|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.8|2325.5|3
1637662170000|2021-11-23 10:09:30|2326.3|2326|2326|2325.7|2326.3|2326|2326|2325.7|3
1637662180000|2021-11-23 10:09:40|2326.1|2325.8|2326.6|2326.3|2326.6|2326.3|2326.1|2325.8|1
1637662190000|2021-11-23 10:09:50|2326.5|2326.2|2326.6|2326.3|2326.7|2326.4|2326.3|2326|1
1637662200000|2021-11-23 10:10:00|2326.5|2326.2|2327.6|2327.3|2327.7|2327.4|2326.4|2326.1|30
1637662210000|2021-11-23 10:10:10|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|7
1637662220000|2021-11-23 10:10:20|2327.5|2327.2|2327.2|2326.9|2327.5|2327.2|2327.1|2326.8|5
1637662230000|2021-11-23 10:10:30|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.3|2327|3
1637662240000|2021-11-23 10:10:40|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|1
1637662250000|2021-11-23 10:10:50|2327.3|2327|2327.4|2327.1|2327.5|2327.2|2327.3|2327|2
1637662260000|2021-11-23 10:11:00|2327.5|2327.2|2327.4|2327.1|2327.6|2327.3|2327.3|2327|14
1637662270000|2021-11-23 10:11:10|2327.3|2327|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|0
1637662290000|2021-11-23 10:11:30|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|2
1637662300000|2021-11-23 10:11:40|2327.1|2326.8|2326.8|2326.5|2327.1|2326.8|2326.8|2326.5|2
1637662310000|2021-11-23 10:11:50|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|5
1637662320000|2021-11-23 10:12:00|2326.5|2326.2|2326.8|2326.5|2326.8|2326.5|2326.5|2326.2|4
1637662330000|2021-11-23 10:12:10|2326.9|2326.6|2326.7|2326.4|2326.9|2326.6|2326.7|2326.4|4
1637662340000|2021-11-23 10:12:20|2326.8|2326.5|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|5
1637662350000|2021-11-23 10:12:30|2327.2|2326.9|2327.8|2327.5|2327.8|2327.5|2327|2326.7|19
1637662360000|2021-11-23 10:12:40|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.7|2327.4|2
1637662370000|2021-11-23 10:12:50|2328|2327.7|2327.8|2327.5|2328.1|2327.8|2327.8|2327.5|2
1637662380000|2021-11-23 10:13:00|2327.9|2327.6|2327.6|2327.3|2328.1|2327.8|2327.5|2327.2|10
1637662390000|2021-11-23 10:13:10|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.8|2327.5|7
1637662400000|2021-11-23 10:13:20|2327.8|2327.5|2327.9|2327.6|2328|2327.7|2327.8|2327.5|0
1637662410000|2021-11-23 10:13:30|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|1
1637662420000|2021-11-23 10:13:40|2328.2|2327.9|2328.4|2328.1|2328.4|2328.1|2328.2|2327.9|6
1637662430000|2021-11-23 10:13:50|2328.5|2328.2|2328.3|2328|2328.5|2328.2|2328.2|2327.9|5
1637662440000|2021-11-23 10:14:00|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|0
1637662450000|2021-11-23 10:14:10|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|3
1637662460000|2021-11-23 10:14:20|2328.1|2327.8|2328.5|2328.2|2328.5|2328.2|2328.1|2327.8|14
1637662470000|2021-11-23 10:14:30|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637662480000|2021-11-23 10:14:40|2328.3|2328|2328.2|2327.9|2328.3|2328|2328.1|2327.8|1
1637662490000|2021-11-23 10:14:50|2328.1|2327.8|2328.3|2328|2328.3|2328|2328.1|2327.8|6
1637662500000|2021-11-23 10:15:00|2328.4|2328.1|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|13
1637662510000|2021-11-23 10:15:10|2328.5|2328.2|2328.8|2328.5|2328.8|2328.5|2328.4|2328.1|10
1637662520000|2021-11-23 10:15:20|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|4
1637662530000|2021-11-23 10:15:30|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|1
1637662540000|2021-11-23 10:15:40|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.8|2328.5|4
1637662550000|2021-11-23 10:15:50|2328.9|2328.6|2329.2|2328.9|2329.5|2329.2|2328.9|2328.6|9
1637662560000|2021-11-23 10:16:00|2329.3|2329|2329.3|2329|2329.3|2329|2329.1|2328.8|24
1637662570000|2021-11-23 10:16:10|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2328.7|2328.4|49
1637662580000|2021-11-23 10:16:20|2329.3|2329|2329.3|2329|2329.8|2329.5|2329.3|2329|11
1637662590000|2021-11-23 10:16:30|2329.4|2329.1|2329.2|2328.9|2329.4|2329.1|2329.1|2328.8|8
1637662600000|2021-11-23 10:16:40|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|2
1637662610000|2021-11-23 10:16:50|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329|2328.7|12
1637662620000|2021-11-23 10:17:00|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.3|2329|4
1637662630000|2021-11-23 10:17:10|2329.4|2329.1|2329.3|2329|2329.5|2329.2|2329.3|2329|2
1637662640000|2021-11-23 10:17:20|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|38
1637662650000|2021-11-23 10:17:30|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|3
1637662660000|2021-11-23 10:17:40|2329.5|2329.2|2329.2|2328.9|2329.5|2329.2|2329.2|2328.9|4
1637662670000|2021-11-23 10:17:50|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2329.4|2329.1|34
1637662680000|2021-11-23 10:18:00|2329.6|2329.3|2329.8|2329.5|2330.1|2329.8|2329.6|2329.3|9
1637662690000|2021-11-23 10:18:10|2329.7|2329.4|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|3
1637662710000|2021-11-23 10:18:30|2329.9|2329.6|2329.6|2329.3|2329.9|2329.6|2329.5|2329.2|2
1637662720000|2021-11-23 10:18:40|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2329|2328.7|9
1637662730000|2021-11-23 10:18:50|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|0
1637662740000|2021-11-23 10:19:00|2328.7|2328.4|2328.9|2328.6|2328.9|2328.6|2328.6|2328.3|9
1637662750000|2021-11-23 10:19:10|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.5|2328.2|7
1637662760000|2021-11-23 10:19:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|4
1637662770000|2021-11-23 10:19:30|2329|2328.7|2329.1|2328.8|2329.2|2328.9|2328.9|2328.6|4
1637662780000|2021-11-23 10:19:40|2328.7|2328.4|2329|2328.7|2329.2|2328.9|2328.7|2328.4|19
1637662790000|2021-11-23 10:19:50|2329.1|2328.8|2329|2328.7|2329.3|2329|2329|2328.7|2
1637662800000|2021-11-23 10:20:00|2329.2|2328.9|2329.4|2329.1|2329.7|2329.4|2329.2|2328.9|5
1637662810000|2021-11-23 10:20:10|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|1
1637662820000|2021-11-23 10:20:20|2329.3|2329|2329.2|2328.9|2329.3|2329|2329.2|2328.9|3
1637662830000|2021-11-23 10:20:30|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.2|2328.9|6
1637662840000|2021-11-23 10:20:40|||||||||2
1637662850000|2021-11-23 10:20:50|2329.4|2329.1|2328.9|2328.6|2329.4|2329.1|2328.9|2328.6|3
1637662860000|2021-11-23 10:21:00|2329|2328.7|2329.4|2329.1|2329.4|2329.1|2329|2328.7|1
1637662870000|2021-11-23 10:21:10|2329.3|2329|2329.1|2328.8|2329.3|2329|2329.1|2328.8|2
1637662880000|2021-11-23 10:21:20|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|2
1637662890000|2021-11-23 10:21:30|2328.8|2328.5|2328.8|2328.5|2329|2328.7|2328.7|2328.4|7
1637662900000|2021-11-23 10:21:40|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|0
1637662910000|2021-11-23 10:21:50|2328.7|2328.4|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|7
1637662920000|2021-11-23 10:22:00|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.5|2328.2|14
1637662930000|2021-11-23 10:22:10|2328.6|2328.3|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|6
1637662940000|2021-11-23 10:22:20|2328.9|2328.6|2328.9|2328.6|2329|2328.7|2328.9|2328.6|2
1637662950000|2021-11-23 10:22:30|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|2
1637662960000|2021-11-23 10:22:40|2329|2328.7|2329|2328.7|2329.1|2328.8|2328.9|2328.6|1
1637662970000|2021-11-23 10:22:50|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2328.8|2328.5|3
1637662980000|2021-11-23 10:23:00|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|1
1637662990000|2021-11-23 10:23:10|2329|2328.7|2328.6|2328.3|2329|2328.7|2328.4|2328.1|5
1637663000000|2021-11-23 10:23:20|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|1
1637663010000|2021-11-23 10:23:30|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|1
1637663020000|2021-11-23 10:23:40|2328.6|2328.3|2328.8|2328.5|2328.9|2328.6|2328.6|2328.3|2
1637663030000|2021-11-23 10:23:50|2328.9|2328.6|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|0
1637663040000|2021-11-23 10:24:00|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|5
1637663050000|2021-11-23 10:24:10|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|6
1637663060000|2021-11-23 10:24:20|2328.5|2328.2|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|1
1637663070000|2021-11-23 10:24:30|2328.4|2328.1|2328|2327.7|2328.5|2328.2|2327.9|2327.6|9
1637663080000|2021-11-23 10:24:40|2328.1|2327.8|2327.9|2327.6|2328.4|2328.1|2327.9|2327.6|11
1637663090000|2021-11-23 10:24:50|||||||||3
1637663100000|2021-11-23 10:25:00|2328|2327.7|2328.3|2328|2328.3|2328|2327.9|2327.6|3
1637663110000|2021-11-23 10:25:10|2328.6|2328.3|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|4
1637663120000|2021-11-23 10:25:20|2328.3|2328|2328|2327.7|2328.3|2328|2327.9|2327.6|14
1637663130000|2021-11-23 10:25:30|2327.9|2327.6|2327.8|2327.5|2328.1|2327.8|2327.7|2327.4|26
1637663140000|2021-11-23 10:25:40|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|13
1637663150000|2021-11-23 10:25:50|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.8|2327.5|1
1637663160000|2021-11-23 10:26:00|2327.9|2327.6|2328.1|2327.8|2328.2|2327.9|2327.9|2327.6|3
1637663170000|2021-11-23 10:26:10|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|1
1637663180000|2021-11-23 10:26:20|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|2
1637663190000|2021-11-23 10:26:30|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|0
1637663200000|2021-11-23 10:26:40|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|0
1637663210000|2021-11-23 10:26:50|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328|2327.7|2
1637663220000|2021-11-23 10:27:00|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|0
1637663230000|2021-11-23 10:27:10|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|0
1637663240000|2021-11-23 10:27:20|2328|2327.7|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637663250000|2021-11-23 10:27:30|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|6
1637663260000|2021-11-23 10:27:40|2328.1|2327.8|2327.8|2327.5|2328.1|2327.8|2327.8|2327.5|8
1637663270000|2021-11-23 10:27:50|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|0
1637663280000|2021-11-23 10:28:00|2327.7|2327.4|2327.5|2327.2|2327.8|2327.5|2327.4|2327.1|6
1637663290000|2021-11-23 10:28:10|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637663300000|2021-11-23 10:28:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1637663310000|2021-11-23 10:28:30|2327.5|2327.2|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|1
1637663330000|2021-11-23 10:28:50|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|1
1637663340000|2021-11-23 10:29:00|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|0
1637663350000|2021-11-23 10:29:10|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2326.9|2326.6|5
1637663360000|2021-11-23 10:29:20|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|1
1637663370000|2021-11-23 10:29:30|2327.2|2326.9|2327.5|2327.2|2327.7|2327.4|2327.2|2326.9|9
1637663380000|2021-11-23 10:29:40|2327.2|2326.9|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|5
1637663400000|2021-11-23 10:30:00|2327.6|2327.3|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|4
1637663410000|2021-11-23 10:30:10|2327.7|2327.4|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|1
1637663420000|2021-11-23 10:30:20|2327.6|2327.3|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|0
1637663430000|2021-11-23 10:30:30|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|4
1637663440000|2021-11-23 10:30:40|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|1
1637663450000|2021-11-23 10:30:50|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637663460000|2021-11-23 10:31:00|2327.5|2327.2|2327.3|2327|2327.5|2327.2|2327.3|2327|1
1637663490000|2021-11-23 10:31:30|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|0
1637663500000|2021-11-23 10:31:40|2327.1|2326.8|2326.8|2326.5|2327.1|2326.8|2326.7|2326.4|3
1637663510000|2021-11-23 10:31:50|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|5
1637663520000|2021-11-23 10:32:00|2326.9|2326.6|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|5
1637663530000|2021-11-23 10:32:10|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|1
1637663540000|2021-11-23 10:32:20|2326.9|2326.6|2326.7|2326.4|2326.9|2326.6|2326.7|2326.4|2
1637663550000|2021-11-23 10:32:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637663560000|2021-11-23 10:32:40|2326.6|2326.3|2326.3|2326|2326.6|2326.3|2326.2|2325.9|39
1637663570000|2021-11-23 10:32:50|2326.2|2325.9|2326.3|2326|2326.4|2326.1|2326.2|2325.9|3
1637663580000|2021-11-23 10:33:00|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.2|2325.9|0
1637663600000|2021-11-23 10:33:20|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|7
1637663610000|2021-11-23 10:33:30|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.4|2326.1|1
1637663620000|2021-11-23 10:33:40|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637663630000|2021-11-23 10:33:50|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637663640000|2021-11-23 10:34:00|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|4
1637663650000|2021-11-23 10:34:10|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637663660000|2021-11-23 10:34:20|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637663670000|2021-11-23 10:34:30|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|0
1637663680000|2021-11-23 10:34:40|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|8
1637663690000|2021-11-23 10:34:50|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|1
1637663700000|2021-11-23 10:35:00|2327|2326.7|2327.2|2326.9|2327.3|2327|2327|2326.7|5
1637663710000|2021-11-23 10:35:10|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|3
1637663720000|2021-11-23 10:35:20|2327.4|2327.1|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|2
1637663730000|2021-11-23 10:35:30|2327.5|2327.2|2327.1|2326.8|2327.6|2327.3|2327.1|2326.8|17
1637663740000|2021-11-23 10:35:40|2327.2|2326.9|2327.5|2327.2|2327.5|2327.2|2327.1|2326.8|12
1637663750000|2021-11-23 10:35:50|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637663760000|2021-11-23 10:36:00|2327.8|2327.5|2327.9|2327.6|2328|2327.7|2327.8|2327.5|3
1637663780000|2021-11-23 10:36:20|2327.7|2327.4|2327.9|2327.6|2327.9|2327.6|2327.7|2327.4|2
1637663790000|2021-11-23 10:36:30|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|1
1637663800000|2021-11-23 10:36:40|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637663810000|2021-11-23 10:36:50|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|4
1637663820000|2021-11-23 10:37:00|2328.2|2327.9|2328.3|2328|2328.5|2328.2|2328.2|2327.9|2
1637663830000|2021-11-23 10:37:10|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|1
1637663840000|2021-11-23 10:37:20|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|1
1637663850000|2021-11-23 10:37:30|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.8|2327.5|1
1637663860000|2021-11-23 10:37:40|2327.9|2327.6|2327.8|2327.5|2328|2327.7|2327.8|2327.5|1
1637663890000|2021-11-23 10:38:10|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.8|2327.5|0
1637663900000|2021-11-23 10:38:20|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|1
1637663910000|2021-11-23 10:38:30|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|3
1637663920000|2021-11-23 10:38:40|2328|2327.7|2328|2327.7|2328|2327.7|2327.9|2327.6|5
1637663930000|2021-11-23 10:38:50|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|2
1637663940000|2021-11-23 10:39:00|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328|2327.7|2
1637663950000|2021-11-23 10:39:10|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|2
1637663960000|2021-11-23 10:39:20|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|0
1637663970000|2021-11-23 10:39:30|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|2
1637663990000|2021-11-23 10:39:50|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|8
1637664000000|2021-11-23 10:40:00|2327.9|2327.6|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|1
1637664010000|2021-11-23 10:40:10|2328.2|2327.9|2328.5|2328.2|2328.5|2328.2|2328.2|2327.9|5
1637664020000|2021-11-23 10:40:20|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2
1637664030000|2021-11-23 10:40:30|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|1
1637664040000|2021-11-23 10:40:40|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|1
1637664050000|2021-11-23 10:40:50|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.6|2328.3|3
1637664060000|2021-11-23 10:41:00|2328.6|2328.3|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|1
1637664070000|2021-11-23 10:41:10|2328.6|2328.3|2328.8|2328.5|2328.9|2328.6|2328.5|2328.2|3
1637664080000|2021-11-23 10:41:20|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|1
1637664100000|2021-11-23 10:41:40|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|0
1637664110000|2021-11-23 10:41:50|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.5|2328.2|3
1637664120000|2021-11-23 10:42:00|2328.5|2328.2|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|1
1637664130000|2021-11-23 10:42:10|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|1
1637664140000|2021-11-23 10:42:20|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|0
1637664150000|2021-11-23 10:42:30|2328.4|2328.1|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|2
1637664170000|2021-11-23 10:42:50|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.5|2328.2|6
1637664180000|2021-11-23 10:43:00|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|0
1637664190000|2021-11-23 10:43:10|2329.4|2329.1|2329.6|2329.3|2329.7|2329.4|2329.4|2329.1|6
1637664200000|2021-11-23 10:43:20|2329.8|2329.5|2329.9|2329.6|2330|2329.7|2329.8|2329.5|5
1637664210000|2021-11-23 10:43:30|2330|2329.7|2330|2329.7|2330.1|2329.8|2329.8|2329.5|3
1637664220000|2021-11-23 10:43:40|2330.2|2329.9|2330.4|2330.1|2330.4|2330.1|2330|2329.7|1
1637664230000|2021-11-23 10:43:50|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|23
1637664240000|2021-11-23 10:44:00|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.1|2329.8|6
1637664260000|2021-11-23 10:44:20|2329.8|2329.5|2329.6|2329.3|2329.9|2329.6|2329.6|2329.3|6
1637664270000|2021-11-23 10:44:30|2329.4|2329.1|2329.2|2328.9|2329.4|2329.1|2329.2|2328.9|2
1637664280000|2021-11-23 10:44:40|2329.3|2329|2329.5|2329.2|2329.7|2329.4|2329.3|2329|12
1637664290000|2021-11-23 10:44:50|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2
1637664300000|2021-11-23 10:45:00|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.4|2329.1|3
1637664310000|2021-11-23 10:45:10|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.5|2329.2|1
1637664320000|2021-11-23 10:45:20|2329.4|2329.1|2328.9|2328.6|2329.4|2329.1|2328.9|2328.6|4
1637664330000|2021-11-23 10:45:30|2328.7|2328.4|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|1
1637664340000|2021-11-23 10:45:40|2328.7|2328.4|2328.8|2328.5|2328.9|2328.6|2328.7|2328.4|1
1637664350000|2021-11-23 10:45:50|2328.7|2328.4|2328.9|2328.6|2329|2328.7|2328.7|2328.4|4
1637664360000|2021-11-23 10:46:00|2329|2328.7|2328.7|2328.4|2329|2328.7|2328.7|2328.4|3
1637664370000|2021-11-23 10:46:10|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.4|2328.1|2
1637664380000|2021-11-23 10:46:20|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|0
1637664390000|2021-11-23 10:46:30|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2327.9|2327.6|5
1637664400000|2021-11-23 10:46:40|2328|2327.7|2328.2|2327.9|2328.2|2327.9|2328|2327.7|1
1637664410000|2021-11-23 10:46:50|2328.3|2328|2328|2327.7|2328.3|2328|2328|2327.7|8
1637664420000|2021-11-23 10:47:00|2328.1|2327.8|2328.6|2328.3|2328.7|2328.4|2328|2327.7|1
1637664430000|2021-11-23 10:47:10|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|2
1637664440000|2021-11-23 10:47:20|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|2
1637664450000|2021-11-23 10:47:30|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|1
1637664460000|2021-11-23 10:47:40|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.3|2328|1
1637664470000|2021-11-23 10:47:50|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|0
1637664480000|2021-11-23 10:48:00|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328.3|2328|2
1637664490000|2021-11-23 10:48:10|2328.3|2328|2328.3|2328|2328.5|2328.2|2328.3|2328|0
1637664500000|2021-11-23 10:48:20|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|0
1637664510000|2021-11-23 10:48:30|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|0
1637664520000|2021-11-23 10:48:40|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.1|2327.8|2
1637664530000|2021-11-23 10:48:50|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|4
1637664540000|2021-11-23 10:49:00|2328|2327.7|2327.6|2327.3|2328|2327.7|2327.6|2327.3|3
1637664550000|2021-11-23 10:49:10|2327.7|2327.4|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|7
1637664560000|2021-11-23 10:49:20|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637664570000|2021-11-23 10:49:30|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|1
1637664580000|2021-11-23 10:49:40|2327.8|2327.5|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|0
1637664590000|2021-11-23 10:49:50|2327.7|2327.4|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|0
1637664600000|2021-11-23 10:50:00|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|2
1637664610000|2021-11-23 10:50:10|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|0
1637664620000|2021-11-23 10:50:20|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|1
1637664630000|2021-11-23 10:50:30|2327.8|2327.5|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|2
1637664640000|2021-11-23 10:50:40|2327.6|2327.3|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|0
1637664650000|2021-11-23 10:50:50|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.5|2327.2|2
1637664660000|2021-11-23 10:51:00|2327.6|2327.3|2327.5|2327.2|2327.8|2327.5|2327.4|2327.1|12
1637664670000|2021-11-23 10:51:10|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.1|2326.8|1
1637664680000|2021-11-23 10:51:20|2327.3|2327|2327.6|2327.3|2327.6|2327.3|2327.3|2327|10
1637664690000|2021-11-23 10:51:30|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|1
1637664700000|2021-11-23 10:51:40|2327.7|2327.4|2328.1|2327.8|2328.1|2327.8|2327.7|2327.4|8
1637664710000|2021-11-23 10:51:50|2328|2327.7|2327.9|2327.6|2328.1|2327.8|2327.8|2327.5|1
1637664720000|2021-11-23 10:52:00|2328|2327.7|2328.3|2328|2328.3|2328|2327.9|2327.6|2
1637664730000|2021-11-23 10:52:10|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.3|2328|0
1637664740000|2021-11-23 10:52:20|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|0
1637664750000|2021-11-23 10:52:30|2328.4|2328.1|2327.9|2327.6|2328.4|2328.1|2327.8|2327.5|5
1637664760000|2021-11-23 10:52:40|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637664770000|2021-11-23 10:52:50|2328.2|2327.9|2328.6|2328.3|2328.7|2328.4|2328.2|2327.9|6
1637664780000|2021-11-23 10:53:00|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|2
1637664790000|2021-11-23 10:53:10|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|1
1637664800000|2021-11-23 10:53:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|5
1637664810000|2021-11-23 10:53:30|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|2
1637664820000|2021-11-23 10:53:40|2328.8|2328.5|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|2
1637664840000|2021-11-23 10:54:00|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|4
1637664850000|2021-11-23 10:54:10|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|0
1637664870000|2021-11-23 10:54:30|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|0
1637664890000|2021-11-23 10:54:50|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|1
1637664900000|2021-11-23 10:55:00|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|1
1637664910000|2021-11-23 10:55:10|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|5
1637664920000|2021-11-23 10:55:20|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|1
1637664930000|2021-11-23 10:55:30|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|0
1637664940000|2021-11-23 10:55:40|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|0
1637664960000|2021-11-23 10:56:00|2328.5|2328.2|2328|2327.7|2328.5|2328.2|2328|2327.7|4
1637664970000|2021-11-23 10:56:10|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|1
1637664980000|2021-11-23 10:56:20|2327.8|2327.5|2328.3|2328|2328.3|2328|2327.8|2327.5|6
1637664990000|2021-11-23 10:56:30|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637665000000|2021-11-23 10:56:40|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|3
1637665010000|2021-11-23 10:56:50|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|0
1637665020000|2021-11-23 10:57:00|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.3|2328|2
1637665030000|2021-11-23 10:57:10|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|1
1637665040000|2021-11-23 10:57:20|2328.7|2328.4|2328.9|2328.6|2329|2328.7|2328.7|2328.4|0
1637665050000|2021-11-23 10:57:30|2329|2328.7|2329.1|2328.8|2329.2|2328.9|2328.9|2328.6|2
1637665060000|2021-11-23 10:57:40|2329.2|2328.9|2328.9|2328.6|2329.2|2328.9|2328.9|2328.6|3
1637665070000|2021-11-23 10:57:50|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.8|2328.5|0
1637665080000|2021-11-23 10:58:00|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|0
1637665100000|2021-11-23 10:58:20|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|1
1637665110000|2021-11-23 10:58:30|2328.6|2328.3|2328.4|2328.1|2328.6|2328.3|2328.3|2328|6
1637665120000|2021-11-23 10:58:40|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328.3|2328|5
1637665130000|2021-11-23 10:58:50|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|1
1637665140000|2021-11-23 10:59:00|2328.6|2328.3|2328.9|2328.6|2328.9|2328.6|2328.6|2328.3|2
1637665150000|2021-11-23 10:59:10|2329|2328.7|2328.8|2328.5|2329.3|2329|2328.8|2328.5|16
1637665160000|2021-11-23 10:59:20|2328.7|2328.4|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|1
1637665170000|2021-11-23 10:59:30|2328.6|2328.3|2327.7|2327.4|2328.6|2328.3|2327.7|2327.4|21
1637665180000|2021-11-23 10:59:40|2327.6|2327.3|2327.1|2326.8|2327.6|2327.3|2327.1|2326.8|6
1637665190000|2021-11-23 10:59:50|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.7|2326.4|11
1637665200000|2021-11-23 11:00:00|2326.8|2326.5|2327.7|2327.4|2327.7|2327.4|2326.8|2326.5|21
1637665210000|2021-11-23 11:00:10|2327.4|2327.1|2327.3|2327|2327.5|2327.2|2327.3|2327|1
1637665220000|2021-11-23 11:00:20|2327.4|2327.1|2327.7|2327.4|2327.7|2327.4|2327.4|2327.1|3
1637665230000|2021-11-23 11:00:30|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|10
1637665240000|2021-11-23 11:00:40|2327.9|2327.6|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|1
1637665250000|2021-11-23 11:00:50|2328|2327.7|2327.6|2327.3|2328.1|2327.8|2327.4|2327.1|6
1637665260000|2021-11-23 11:01:00|2327.8|2327.5|2327.8|2327.5|2328|2327.7|2327.8|2327.5|3
1637665270000|2021-11-23 11:01:10|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|2
1637665280000|2021-11-23 11:01:20|2327.7|2327.4|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|0
1637665290000|2021-11-23 11:01:30|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.3|2327|0
1637665300000|2021-11-23 11:01:40|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637665310000|2021-11-23 11:01:50|2327.3|2327|2327.4|2327.1|2327.5|2327.2|2327.3|2327|4
1637665320000|2021-11-23 11:02:00|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|11
1637665330000|2021-11-23 11:02:10|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.1|2326.8|1
1637665340000|2021-11-23 11:02:20|2327.5|2327.2|2327.8|2327.5|2327.9|2327.6|2327.5|2327.2|14
1637665350000|2021-11-23 11:02:30|2327.9|2327.6|2327.2|2326.9|2327.9|2327.6|2327.2|2326.9|2
1637665360000|2021-11-23 11:02:40|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|5
1637665370000|2021-11-23 11:02:50|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.4|2327.1|2
1637665380000|2021-11-23 11:03:00|2327.4|2327.1|2327.2|2326.9|2327.5|2327.2|2327.2|2326.9|0
1637665390000|2021-11-23 11:03:10|2327.1|2326.8|2326.6|2326.3|2327.1|2326.8|2326.6|2326.3|3
1637665400000|2021-11-23 11:03:20|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.3|2326|8
1637665410000|2021-11-23 11:03:30|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|3
1637665420000|2021-11-23 11:03:40|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.3|2326|5
1637665430000|2021-11-23 11:03:50|2326.3|2326|2326.1|2325.8|2326.5|2326.2|2326.1|2325.8|2
1637665440000|2021-11-23 11:04:00|2326|2325.7|2326.3|2326|2326.3|2326|2326|2325.7|8
1637665450000|2021-11-23 11:04:10|2326.1|2325.8|2325|2324.7|2326.1|2325.8|2325|2324.7|18
1637665460000|2021-11-23 11:04:20|2324.9|2324.6|2324.8|2324.5|2325.2|2324.9|2324.7|2324.4|7
1637665470000|2021-11-23 11:04:30|2324.7|2324.4|2324.7|2324.4|2324.9|2324.6|2324.7|2324.4|12
1637665480000|2021-11-23 11:04:40|2324.5|2324.2|2325.1|2324.8|2325.1|2324.8|2324.5|2324.2|5
1637665490000|2021-11-23 11:04:50|2325.2|2324.9|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|3
1637665500000|2021-11-23 11:05:00|2325.3|2325|2324.9|2324.6|2325.4|2325.1|2324.8|2324.5|11
1637665510000|2021-11-23 11:05:10|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.8|2324.5|1
1637665520000|2021-11-23 11:05:20|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.8|2324.5|4
1637665530000|2021-11-23 11:05:30|2325.1|2324.8|2325.8|2325.5|2325.8|2325.5|2325.1|2324.8|14
1637665540000|2021-11-23 11:05:40|2325.7|2325.4|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|2
1637665550000|2021-11-23 11:05:50|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|0
1637665560000|2021-11-23 11:06:00|2325.7|2325.4|2326.2|2325.9|2326.2|2325.9|2325.7|2325.4|3
1637665570000|2021-11-23 11:06:10|2326.1|2325.8|2326.1|2325.8|2326.4|2326.1|2326.1|2325.8|7
1637665580000|2021-11-23 11:06:20|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.8|2325.5|1
1637665590000|2021-11-23 11:06:30|2325.7|2325.4|2326.2|2325.9|2326.2|2325.9|2325.7|2325.4|13
1637665600000|2021-11-23 11:06:40|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.6|2325.3|8
1637665610000|2021-11-23 11:06:50|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|0
1637665620000|2021-11-23 11:07:00|2326.2|2325.9|2325.8|2325.5|2326.2|2325.9|2325.8|2325.5|3
1637665630000|2021-11-23 11:07:10|2325.7|2325.4|2325.3|2325|2325.7|2325.4|2325.2|2324.9|6
1637665640000|2021-11-23 11:07:20|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.3|2325|0
1637665650000|2021-11-23 11:07:30|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|0
1637665660000|2021-11-23 11:07:40|2325.5|2325.2|2325.1|2324.8|2325.6|2325.3|2325.1|2324.8|17
1637665670000|2021-11-23 11:07:50|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|2
1637665680000|2021-11-23 11:08:00|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325|2324.7|22
1637665690000|2021-11-23 11:08:10|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|8
1637665700000|2021-11-23 11:08:20|2324.8|2324.5|2324.9|2324.6|2324.9|2324.6|2324.8|2324.5|1
1637665710000|2021-11-23 11:08:30|2325|2324.7|2325|2324.7|2325.1|2324.8|2324.9|2324.6|1
1637665720000|2021-11-23 11:08:40|2324.9|2324.6|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|5
1637665730000|2021-11-23 11:08:50|2325.1|2324.8|2325.4|2325.1|2325.5|2325.2|2325.1|2324.8|17
1637665740000|2021-11-23 11:09:00|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|29
1637665750000|2021-11-23 11:09:10|2325.4|2325.1|2325.1|2324.8|2325.4|2325.1|2325.1|2324.8|21
1637665760000|2021-11-23 11:09:20|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2324.8|2324.5|4
1637665770000|2021-11-23 11:09:30|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.9|2324.6|2
1637665780000|2021-11-23 11:09:40|2324.7|2324.4|2324.6|2324.3|2324.7|2324.4|2324.6|2324.3|1
1637665790000|2021-11-23 11:09:50|2324.5|2324.2|2324.5|2324.2|2324.6|2324.3|2324.5|2324.2|0
1637665800000|2021-11-23 11:10:00|2324.4|2324.1|2324.1|2323.8|2324.4|2324.1|2324.1|2323.8|18
1637665810000|2021-11-23 11:10:10|2324.2|2323.9|2324.3|2324|2324.3|2324|2324|2323.7|4
1637665820000|2021-11-23 11:10:20|2324.2|2323.9|2324.4|2324.1|2324.5|2324.2|2324.2|2323.9|3
1637665830000|2021-11-23 11:10:30|2324.5|2324.2|2323.9|2323.6|2324.5|2324.2|2323.9|2323.6|3
1637665840000|2021-11-23 11:10:40|2324|2323.7|2323.7|2323.4|2324|2323.7|2323.6|2323.3|9
1637665850000|2021-11-23 11:10:50|2323.8|2323.5|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|4
1637665860000|2021-11-23 11:11:00|2323.9|2323.6|2324|2323.7|2324|2323.7|2323.8|2323.5|0
1637665870000|2021-11-23 11:11:10|2323.9|2323.6|2323.5|2323.2|2323.9|2323.6|2323.4|2323.1|12
1637665880000|2021-11-23 11:11:20|2323.4|2323.1|2323.3|2323|2323.4|2323.1|2323|2322.7|6
1637665890000|2021-11-23 11:11:30|2323.2|2322.9|2323.1|2322.8|2323.3|2323|2323.1|2322.8|9
1637665900000|2021-11-23 11:11:40|2323.2|2322.9|2322.9|2322.6|2323.2|2322.9|2322.9|2322.6|9
1637665910000|2021-11-23 11:11:50|2323|2322.7|2323.1|2322.8|2323.1|2322.8|2322.9|2322.6|1
1637665920000|2021-11-23 11:12:00|2323|2322.7|2323.1|2322.8|2323.1|2322.8|2322.7|2322.4|22
1637665930000|2021-11-23 11:12:10|2323|2322.7|2322.7|2322.4|2323|2322.7|2322.7|2322.4|5
1637665940000|2021-11-23 11:12:20|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|0
1637665950000|2021-11-23 11:12:30|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|34
1637665960000|2021-11-23 11:12:40|2322.6|2322.3|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|2
1637665970000|2021-11-23 11:12:50|2322.6|2322.3|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|6
1637665980000|2021-11-23 11:13:00|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|2322.7|2322.4|13
1637665990000|2021-11-23 11:13:10|2323|2322.7|2323.1|2322.8|2323.1|2322.8|2323|2322.7|1
1637666000000|2021-11-23 11:13:20|2322.9|2322.6|2323|2322.7|2323|2322.7|2322.8|2322.5|7
1637666010000|2021-11-23 11:13:30|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2322.9|2322.6|0
1637666020000|2021-11-23 11:13:40|2323|2322.7|2323.6|2323.3|2323.7|2323.4|2323|2322.7|4
1637666030000|2021-11-23 11:13:50|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.4|2323.1|2
1637666040000|2021-11-23 11:14:00|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.6|2323.3|1
1637666050000|2021-11-23 11:14:10|2324|2323.7|2324.2|2323.9|2324.2|2323.9|2324|2323.7|4
1637666060000|2021-11-23 11:14:20|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323.9|2323.6|2
1637666070000|2021-11-23 11:14:30|2324|2323.7|2323.6|2323.3|2324|2323.7|2323.6|2323.3|5
1637666080000|2021-11-23 11:14:40|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|1
1637666090000|2021-11-23 11:14:50|2323.8|2323.5|2323.4|2323.1|2323.8|2323.5|2323.3|2323|3
1637666100000|2021-11-23 11:15:00|2323.3|2323|2323.4|2323.1|2323.5|2323.2|2323.3|2323|12
1637666110000|2021-11-23 11:15:10|2324|2323.7|2324|2323.7|2324|2323.7|2323.8|2323.5|8
1637666120000|2021-11-23 11:15:20|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|5
1637666130000|2021-11-23 11:15:30|2323.8|2323.5|2323.3|2323|2323.8|2323.5|2323.3|2323|3
1637666140000|2021-11-23 11:15:40|2323.4|2323.1|2323.6|2323.3|2323.6|2323.3|2323.4|2323.1|1
1637666150000|2021-11-23 11:15:50|2323.7|2323.4|2323.5|2323.2|2323.7|2323.4|2323.5|2323.2|2
1637666160000|2021-11-23 11:16:00|2323.6|2323.3|2323.5|2323.2|2323.7|2323.4|2323.5|2323.2|4
1637666170000|2021-11-23 11:16:10|2323.4|2323.1|2322.9|2322.6|2323.4|2323.1|2322.8|2322.5|14
1637666180000|2021-11-23 11:16:20|2322.8|2322.5|2322.6|2322.3|2322.8|2322.5|2322.5|2322.2|8
1637666190000|2021-11-23 11:16:30|2322.7|2322.4|2322.8|2322.5|2322.9|2322.6|2322.7|2322.4|3
1637666200000|2021-11-23 11:16:40|2322.9|2322.6|2322.1|2321.8|2322.9|2322.6|2322.1|2321.8|13
1637666210000|2021-11-23 11:16:50|2322|2321.7|2322|2321.7|2322.1|2321.8|2322|2321.7|4
1637666220000|2021-11-23 11:17:00|2321.9|2321.6|2321.8|2321.5|2322.1|2321.8|2321.3|2321|68
1637666230000|2021-11-23 11:17:10|2321.9|2321.6|2322.5|2322.2|2322.5|2322.2|2321.9|2321.6|6
1637666240000|2021-11-23 11:17:20|2322.6|2322.3|2323.1|2322.8|2323.1|2322.8|2322.6|2322.3|11
1637666250000|2021-11-23 11:17:30|2323.2|2322.9|2323.4|2323.1|2323.6|2323.3|2323.1|2322.8|3
1637666260000|2021-11-23 11:17:40|2323.5|2323.2|2323.8|2323.5|2323.8|2323.5|2323.5|2323.2|1
1637666270000|2021-11-23 11:17:50|2323.9|2323.6|2324.1|2323.8|2324.1|2323.8|2323.8|2323.5|1
1637666280000|2021-11-23 11:18:00|2323.9|2323.6|2324.1|2323.8|2324.1|2323.8|2323.8|2323.5|2
1637666290000|2021-11-23 11:18:10|2324|2323.7|2323.5|2323.2|2324.1|2323.8|2323.5|2323.2|5
1637666300000|2021-11-23 11:18:20|2323.7|2323.4|2323.7|2323.4|2323.9|2323.6|2323.6|2323.3|8
1637666310000|2021-11-23 11:18:30|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.8|2323.5|4
1637666320000|2021-11-23 11:18:40|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|6
1637666330000|2021-11-23 11:18:50|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.3|2324|14
1637666340000|2021-11-23 11:19:00|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.4|2324.1|0
1637666350000|2021-11-23 11:19:10|2324.3|2324|2324.3|2324|2324.4|2324.1|2324.1|2323.8|4
1637666360000|2021-11-23 11:19:20|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.2|2323.9|0
1637666370000|2021-11-23 11:19:30|2324.3|2324|2323.7|2323.4|2324.3|2324|2323.6|2323.3|5
1637666380000|2021-11-23 11:19:40|2323.8|2323.5|2324.2|2323.9|2324.2|2323.9|2323.8|2323.5|3
1637666390000|2021-11-23 11:19:50|2324.3|2324|2324.6|2324.3|2324.7|2324.4|2324.3|2324|13
1637666400000|2021-11-23 11:20:00|2324.7|2324.4|2325.1|2324.8|2325.4|2325.1|2324.7|2324.4|13
1637666420000|2021-11-23 11:20:20|2325.2|2324.9|2325.2|2324.9|2325.8|2325.5|2325.1|2324.8|26
1637666430000|2021-11-23 11:20:30|2325.3|2325|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|2
1637666440000|2021-11-23 11:20:40|2325|2324.7|2325.6|2325.3|2325.6|2325.3|2325|2324.7|2
1637666450000|2021-11-23 11:20:50|2325.7|2325.4|2326.2|2325.9|2326.3|2326|2325.7|2325.4|10
1637666460000|2021-11-23 11:21:00|2326.1|2325.8|2326.3|2326|2326.3|2326|2326|2325.7|5
1637666470000|2021-11-23 11:21:10|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.1|2325.8|9
1637666480000|2021-11-23 11:21:20|2326.3|2326|2326.1|2325.8|2326.3|2326|2325.9|2325.6|3
1637666490000|2021-11-23 11:21:30|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2326|2325.7|0
1637666500000|2021-11-23 11:21:40|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|0
1637666510000|2021-11-23 11:21:50|2326|2325.7|2326|2325.7|2326.1|2325.8|2325.8|2325.5|4
1637666520000|2021-11-23 11:22:00|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326|2325.7|1
1637666530000|2021-11-23 11:22:10|2326.3|2326|2326.4|2326.1|2326.7|2326.4|2326.3|2326|3
1637666540000|2021-11-23 11:22:20|2326.5|2326.2|2325.8|2325.5|2326.5|2326.2|2325.8|2325.5|14
1637666550000|2021-11-23 11:22:30|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.5|2325.2|16
1637666560000|2021-11-23 11:22:40|2325.7|2325.4|2325.3|2325|2325.8|2325.5|2325.3|2325|3
1637666570000|2021-11-23 11:22:50|2325.4|2325.1|2325.2|2324.9|2325.5|2325.2|2325.2|2324.9|3
1637666580000|2021-11-23 11:23:00|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325|2324.7|1
1637666590000|2021-11-23 11:23:10|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|3
1637666600000|2021-11-23 11:23:20|2325.4|2325.1|2325.4|2325.1|2325.5|2325.2|2325.4|2325.1|7
1637666620000|2021-11-23 11:23:40|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|5
1637666630000|2021-11-23 11:23:50|2325.4|2325.1|2325.4|2325.1|2325.5|2325.2|2325.3|2325|0
1637666640000|2021-11-23 11:24:00|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.3|2325|0
1637666650000|2021-11-23 11:24:10|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|1
1637666660000|2021-11-23 11:24:20|||||||||1
1637666670000|2021-11-23 11:24:30|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|1
1637666680000|2021-11-23 11:24:40|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|2
1637666690000|2021-11-23 11:24:50|2325.4|2325.1|2325.2|2324.9|2325.4|2325.1|2325|2324.7|6
1637666700000|2021-11-23 11:25:00|||||||||4
1637666710000|2021-11-23 11:25:10|2325.3|2325|2325.5|2325.2|2325.6|2325.3|2325.1|2324.8|4
1637666720000|2021-11-23 11:25:20|2325.4|2325.1|2325.4|2325.1|2325.5|2325.2|2325.4|2325.1|2
1637666730000|2021-11-23 11:25:30|2325.3|2325|2325.1|2324.8|2325.3|2325|2325.1|2324.8|1
1637666740000|2021-11-23 11:25:40|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2325|2324.7|4
1637666750000|2021-11-23 11:25:50|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|0
1637666760000|2021-11-23 11:26:00|2325|2324.7|2325.3|2325|2325.3|2325|2325|2324.7|3
1637666770000|2021-11-23 11:26:10|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.3|2325|2
1637666780000|2021-11-23 11:26:20|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|2
1637666790000|2021-11-23 11:26:30|2325.4|2325.1|2325.8|2325.5|2325.8|2325.5|2325.3|2325|5
1637666800000|2021-11-23 11:26:40|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|2
1637666810000|2021-11-23 11:26:50|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|1
1637666820000|2021-11-23 11:27:00|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|3
1637666830000|2021-11-23 11:27:10|2326|2325.7|2326.1|2325.8|2326.2|2325.9|2326|2325.7|3
1637666840000|2021-11-23 11:27:20|||||||||1
1637666850000|2021-11-23 11:27:30|2326.2|2325.9|2326.4|2326.1|2326.4|2326.1|2326.2|2325.9|3
1637666860000|2021-11-23 11:27:40|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.3|2326|2
1637666870000|2021-11-23 11:27:50|2326.6|2326.3|2326.9|2326.6|2326.9|2326.6|2326.6|2326.3|10
1637666880000|2021-11-23 11:28:00|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|17
1637666890000|2021-11-23 11:28:10|2327|2326.7|2326.8|2326.5|2327|2326.7|2326.8|2326.5|4
1637666900000|2021-11-23 11:28:20|2326.9|2326.6|2327.4|2327.1|2327.5|2327.2|2326.9|2326.6|42
1637666910000|2021-11-23 11:28:30|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|1
1637666920000|2021-11-23 11:28:40|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|8
1637666930000|2021-11-23 11:28:50|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|6
1637666940000|2021-11-23 11:29:00|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.6|2326.3|18
1637666950000|2021-11-23 11:29:10|2326.8|2326.5|2326.5|2326.2|2326.8|2326.5|2326.5|2326.2|2
1637666960000|2021-11-23 11:29:20|2326.6|2326.3|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|6
1637666970000|2021-11-23 11:29:30|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|2
1637666980000|2021-11-23 11:29:40|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|0
1637666990000|2021-11-23 11:29:50|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2327|2326.7|9
1637667000000|2021-11-23 11:30:00|2327.2|2326.9|2327.4|2327.1|2327.6|2327.3|2327.2|2326.9|7
1637667010000|2021-11-23 11:30:10|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|0
1637667020000|2021-11-23 11:30:20|2327.8|2327.5|2327.8|2327.5|2328|2327.7|2327.8|2327.5|5
1637667030000|2021-11-23 11:30:30|2327.7|2327.4|2328.1|2327.8|2328.1|2327.8|2327.7|2327.4|4
1637667040000|2021-11-23 11:30:40|2328|2327.7|2327.4|2327.1|2328|2327.7|2327.1|2326.8|5
1637667050000|2021-11-23 11:30:50|2327.3|2327|2327.6|2327.3|2327.6|2327.3|2327.3|2327|2
1637667060000|2021-11-23 11:31:00|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|1
1637667070000|2021-11-23 11:31:10|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2
1637667080000|2021-11-23 11:31:20|2327.5|2327.2|2328|2327.7|2328|2327.7|2327.5|2327.2|15
1637667090000|2021-11-23 11:31:30|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2
1637667100000|2021-11-23 11:31:40|2327.9|2327.6|2327.6|2327.3|2328.1|2327.8|2327.6|2327.3|8
1637667110000|2021-11-23 11:31:50|2327.3|2327|2327.3|2327|2327.5|2327.2|2327.3|2327|2
1637667120000|2021-11-23 11:32:00|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637667130000|2021-11-23 11:32:10|2327.3|2327|2327.7|2327.4|2327.7|2327.4|2327.3|2327|5
1637667140000|2021-11-23 11:32:20|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|3
1637667150000|2021-11-23 11:32:30|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|7
1637667160000|2021-11-23 11:32:40|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637667170000|2021-11-23 11:32:50|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|1
1637667180000|2021-11-23 11:33:00|2327.8|2327.5|2327.5|2327.2|2327.9|2327.6|2327.5|2327.2|5
1637667190000|2021-11-23 11:33:10|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637667210000|2021-11-23 11:33:30|2327.9|2327.6|2328|2327.7|2328.1|2327.8|2327.9|2327.6|7
1637667220000|2021-11-23 11:33:40|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|1
1637667230000|2021-11-23 11:33:50|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|1
1637667240000|2021-11-23 11:34:00|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.8|2327.5|1
1637667250000|2021-11-23 11:34:10|2327.8|2327.5|2327.5|2327.2|2327.9|2327.6|2327.4|2327.1|6
1637667260000|2021-11-23 11:34:20|2327.4|2327.1|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|5
1637667270000|2021-11-23 11:34:30|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637667280000|2021-11-23 11:34:40|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|3
1637667290000|2021-11-23 11:34:50|2327.3|2327|2327.3|2327|2327.3|2327|2327.2|2326.9|1
1637667300000|2021-11-23 11:35:00|2327.2|2326.9|2327.3|2327|2327.4|2327.1|2327.2|2326.9|0
1637667310000|2021-11-23 11:35:10|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|2
1637667320000|2021-11-23 11:35:20|2327.4|2327.1|2327.3|2327|2327.5|2327.2|2327.3|2327|2
1637667340000|2021-11-23 11:35:40|2327.4|2327.1|2327.3|2327|2327.5|2327.2|2327.3|2327|2
1637667350000|2021-11-23 11:35:50|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|1
1637667360000|2021-11-23 11:36:00|||||||||2
1637667370000|2021-11-23 11:36:10|2327.3|2327|2327.4|2327.1|2327.5|2327.2|2327.2|2326.9|9
1637667380000|2021-11-23 11:36:20|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|31
1637667390000|2021-11-23 11:36:30|2327.7|2327.4|2327.4|2327.1|2327.8|2327.5|2327.4|2327.1|2
1637667400000|2021-11-23 11:36:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|1
1637667410000|2021-11-23 11:36:50|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|7
1637667420000|2021-11-23 11:37:00|2327.6|2327.3|2327.9|2327.6|2327.9|2327.6|2327.6|2327.3|2
1637667430000|2021-11-23 11:37:10|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|1
1637667440000|2021-11-23 11:37:20|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|1
1637667450000|2021-11-23 11:37:30|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|4
1637667460000|2021-11-23 11:37:40|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|0
1637667470000|2021-11-23 11:37:50|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.1|2327.8|4
1637667480000|2021-11-23 11:38:00|2328.2|2327.9|2328.5|2328.2|2328.6|2328.3|2328.2|2327.9|12
1637667490000|2021-11-23 11:38:10|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|1
1637667500000|2021-11-23 11:38:20|2328.5|2328.2|2328.6|2328.3|2328.7|2328.4|2328.4|2328.1|6
1637667510000|2021-11-23 11:38:30|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|1
1637667520000|2021-11-23 11:38:40|2328.1|2327.8|2328.4|2328.1|2328.5|2328.2|2328.1|2327.8|58
1637667530000|2021-11-23 11:38:50|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|0
1637667540000|2021-11-23 11:39:00|2328.3|2328|2328.5|2328.2|2328.5|2328.2|2328.3|2328|3
1637667550000|2021-11-23 11:39:10|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|3
1637667560000|2021-11-23 11:39:20|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|4
1637667570000|2021-11-23 11:39:30|2328.6|2328.3|2328.7|2328.4|2328.8|2328.5|2328.6|2328.3|1
1637667580000|2021-11-23 11:39:40|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|6
1637667590000|2021-11-23 11:39:50|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|1
1637667600000|2021-11-23 11:40:00|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|4
1637667610000|2021-11-23 11:40:10|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|2
1637667620000|2021-11-23 11:40:20|||||||||1
1637667630000|2021-11-23 11:40:30|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|0
1637667640000|2021-11-23 11:40:40|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|3
1637667650000|2021-11-23 11:40:50|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|2
1637667660000|2021-11-23 11:41:00|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1637667670000|2021-11-23 11:41:10|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|1
1637667680000|2021-11-23 11:41:20|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|2
1637667690000|2021-11-23 11:41:30|2328.7|2328.4|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|1
1637667700000|2021-11-23 11:41:40|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.4|2328.1|1
1637667710000|2021-11-23 11:41:50|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1637667720000|2021-11-23 11:42:00|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.3|2328|8
1637667730000|2021-11-23 11:42:10|2328.5|2328.2|2328.5|2328.2|2328.7|2328.4|2328.4|2328.1|5
1637667740000|2021-11-23 11:42:20|2328.4|2328.1|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|0
1637667760000|2021-11-23 11:42:40|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|8
1637667770000|2021-11-23 11:42:50|2328.3|2328|2327.9|2327.6|2328.3|2328|2327.8|2327.5|4
1637667780000|2021-11-23 11:43:00|2327.8|2327.5|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|5
1637667790000|2021-11-23 11:43:10|2327.9|2327.6|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|3
1637667800000|2021-11-23 11:43:20|2328|2327.7|2328|2327.7|2328|2327.7|2327.9|2327.6|2
1637667810000|2021-11-23 11:43:30|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.8|2327.5|4
1637667820000|2021-11-23 11:43:40|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|5
1637667850000|2021-11-23 11:44:10|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|6
1637667860000|2021-11-23 11:44:20|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|1
1637667870000|2021-11-23 11:44:30|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|0
1637667880000|2021-11-23 11:44:40|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|3
1637667890000|2021-11-23 11:44:50|2328.1|2327.8|2328.3|2328|2328.3|2328|2328.1|2327.8|0
1637667900000|2021-11-23 11:45:00|2328.4|2328.1|2328.8|2328.5|2328.8|2328.5|2328.3|2328|6
1637667910000|2021-11-23 11:45:10|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.6|2328.3|12
1637667920000|2021-11-23 11:45:20|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|2
1637667930000|2021-11-23 11:45:30|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.6|2328.3|3
1637667940000|2021-11-23 11:45:40|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|3
1637667950000|2021-11-23 11:45:50|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|4
1637667960000|2021-11-23 11:46:00|2329.3|2329|2329.4|2329.1|2329.5|2329.2|2329.3|2329|4
1637667970000|2021-11-23 11:46:10|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.1|2328.8|5
1637667980000|2021-11-23 11:46:20|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.2|2328.9|0
1637667990000|2021-11-23 11:46:30|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.3|2329|2
1637668000000|2021-11-23 11:46:40|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.4|2329.1|5
1637668010000|2021-11-23 11:46:50|2329.6|2329.3|2329.8|2329.5|2329.9|2329.6|2329.6|2329.3|2
1637668020000|2021-11-23 11:47:00|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|2
1637668040000|2021-11-23 11:47:20|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|2
1637668050000|2021-11-23 11:47:30|2329.3|2329|2329.9|2329.6|2329.9|2329.6|2329.3|2329|6
1637668060000|2021-11-23 11:47:40|2330|2329.7|2330.1|2329.8|2330.3|2330|2329.8|2329.5|54
1637668070000|2021-11-23 11:47:50|2329.9|2329.6|2330|2329.7|2330|2329.7|2329.9|2329.6|0
1637668080000|2021-11-23 11:48:00|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|12
1637668100000|2021-11-23 11:48:20|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|18
1637668110000|2021-11-23 11:48:30|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.9|2329.6|6
1637668120000|2021-11-23 11:48:40|2330|2329.7|2329.9|2329.6|2330.1|2329.8|2329.9|2329.6|1
1637668130000|2021-11-23 11:48:50|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|1
1637668140000|2021-11-23 11:49:00|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|53
1637668150000|2021-11-23 11:49:10|2329.4|2329.1|2329.1|2328.8|2329.4|2329.1|2329|2328.7|2
1637668160000|2021-11-23 11:49:20|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|2
1637668170000|2021-11-23 11:49:30|2329.1|2328.8|2329.3|2329|2329.4|2329.1|2329.1|2328.8|6
1637668190000|2021-11-23 11:49:50|2329.2|2328.9|2329.2|2328.9|2329.4|2329.1|2329.2|2328.9|5
1637668200000|2021-11-23 11:50:00|2329.3|2329|2331|2330.7|2331|2330.7|2329.3|2329|72
1637668210000|2021-11-23 11:50:10|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.6|2330.3|11
1637668220000|2021-11-23 11:50:20|2330.8|2330.5|2330.9|2330.6|2331|2330.7|2330.8|2330.5|1
1637668230000|2021-11-23 11:50:30|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|1
1637668240000|2021-11-23 11:50:40|2331.2|2330.9|2330.6|2330.3|2331.2|2330.9|2330.6|2330.3|33
1637668250000|2021-11-23 11:50:50|2330.5|2330.2|2329.9|2329.6|2330.5|2330.2|2329.9|2329.6|2
1637668260000|2021-11-23 11:51:00|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|4
1637668270000|2021-11-23 11:51:10|2330.1|2329.8|2330|2329.7|2330.2|2329.9|2330|2329.7|1
1637668280000|2021-11-23 11:51:20|2330.1|2329.8|2330.5|2330.2|2330.6|2330.3|2330.1|2329.8|3
1637668290000|2021-11-23 11:51:30|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2330.5|2330.2|0
1637668300000|2021-11-23 11:51:40|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|1
1637668310000|2021-11-23 11:51:50|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|2
1637668320000|2021-11-23 11:52:00|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.6|2330.3|3
1637668330000|2021-11-23 11:52:10|2331|2330.7|2331|2330.7|2331.1|2330.8|2330.9|2330.6|8
1637668340000|2021-11-23 11:52:20|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|0
1637668350000|2021-11-23 11:52:30|2331.2|2330.9|2331.2|2330.9|2331.4|2331.1|2331.1|2330.8|14
1637668360000|2021-11-23 11:52:40|2331.1|2330.8|2331|2330.7|2331.2|2330.9|2331|2330.7|1
1637668370000|2021-11-23 11:52:50|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|3
1637668380000|2021-11-23 11:53:00|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|2
1637668390000|2021-11-23 11:53:10|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.8|2330.5|1
1637668400000|2021-11-23 11:53:20|2330.8|2330.5|2331.1|2330.8|2331.1|2330.8|2330.8|2330.5|1
1637668410000|2021-11-23 11:53:30|2331.3|2331|2331.3|2331|2331.3|2331|2331.2|2330.9|3
1637668420000|2021-11-23 11:53:40|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|36
1637668430000|2021-11-23 11:53:50|2331.6|2331.3|2331.8|2331.5|2331.8|2331.5|2331.5|2331.2|30
1637668440000|2021-11-23 11:54:00|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|8
1637668450000|2021-11-23 11:54:10|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|4
1637668460000|2021-11-23 11:54:20|2331.6|2331.3|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|0
1637668470000|2021-11-23 11:54:30|2331.6|2331.3|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|2
1637668480000|2021-11-23 11:54:40|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2
1637668490000|2021-11-23 11:54:50|||||||||1
1637668500000|2021-11-23 11:55:00|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|4
1637668510000|2021-11-23 11:55:10|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|1
1637668520000|2021-11-23 11:55:20|2331.2|2330.9|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|6
1637668530000|2021-11-23 11:55:30|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.5|2331.2|4
1637668540000|2021-11-23 11:55:40|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|5
1637668550000|2021-11-23 11:55:50|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2
1637668560000|2021-11-23 11:56:00|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|18
1637668570000|2021-11-23 11:56:10|2331.5|2331.2|2331.8|2331.5|2331.8|2331.5|2331.5|2331.2|0
1637668580000|2021-11-23 11:56:20|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|0
1637668590000|2021-11-23 11:56:30|2332.2|2331.9|2332|2331.7|2332.3|2332|2332|2331.7|7
1637668600000|2021-11-23 11:56:40|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.9|2331.6|1
1637668610000|2021-11-23 11:56:50|2332|2331.7|2332.2|2331.9|2332.2|2331.9|2332|2331.7|15
1637668620000|2021-11-23 11:57:00|2332.1|2331.8|2332.3|2332|2332.4|2332.1|2332.1|2331.8|4
1637668630000|2021-11-23 11:57:10|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.3|2332|2
1637668640000|2021-11-23 11:57:20|2332.4|2332.1|2332.7|2332.4|2332.7|2332.4|2332.4|2332.1|13
1637668650000|2021-11-23 11:57:30|2332.5|2332.2|2332.5|2332.2|2332.6|2332.3|2332.3|2332|5
1637668660000|2021-11-23 11:57:40|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.2|2331.9|6
1637668680000|2021-11-23 11:58:00|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|1
1637668700000|2021-11-23 11:58:20|2332.2|2331.9|2332.2|2331.9|2332.3|2332|2332.2|2331.9|2
1637668710000|2021-11-23 11:58:30|2332.3|2332|2331.8|2331.5|2332.3|2332|2331.8|2331.5|5
1637668720000|2021-11-23 11:58:40|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|67
1637668730000|2021-11-23 11:58:50|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|3
1637668740000|2021-11-23 11:59:00|2331.2|2330.9|2331.4|2331.1|2331.4|2331.1|2331.2|2330.9|2
1637668750000|2021-11-23 11:59:10|2331.3|2331|2331.1|2330.8|2331.3|2331|2331.1|2330.8|9
1637668760000|2021-11-23 11:59:20|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|1
1637668770000|2021-11-23 11:59:30|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.3|2330|15
1637668780000|2021-11-23 11:59:40|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.7|2330.4|4
1637668790000|2021-11-23 11:59:50|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|2
1637668800000|2021-11-23 12:00:00|2330.4|2330.1|2331.2|2330.9|2331.3|2331|2330.4|2330.1|19
1637668810000|2021-11-23 12:00:10|2331|2330.7|2331.1|2330.8|2331.3|2331|2331|2330.7|5
1637668820000|2021-11-23 12:00:20|2331.2|2330.9|2331|2330.7|2331.4|2331.1|2331|2330.7|4
1637668830000|2021-11-23 12:00:30|2330.6|2330.3|2330.9|2330.6|2331|2330.7|2330.3|2330|21
1637668840000|2021-11-23 12:00:40|2331|2330.7|2331|2330.7|2331.1|2330.8|2330.8|2330.5|8
1637668850000|2021-11-23 12:00:50|2331.1|2330.8|2331.1|2330.8|2331.3|2331|2331|2330.7|4
1637668860000|2021-11-23 12:01:00|2331.2|2330.9|2331.4|2331.1|2331.4|2331.1|2331.1|2330.8|8
1637668870000|2021-11-23 12:01:10|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.2|2330.9|5
1637668880000|2021-11-23 12:01:20|2331.3|2331|2331.2|2330.9|2331.4|2331.1|2331.1|2330.8|0
1637668890000|2021-11-23 12:01:30|2331.3|2331|2331.2|2330.9|2331.3|2331|2331.1|2330.8|2
1637668900000|2021-11-23 12:01:40|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|3
1637668910000|2021-11-23 12:01:50|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|2
1637668920000|2021-11-23 12:02:00|2331.3|2331|2331.2|2330.9|2331.3|2331|2331|2330.7|6
1637668930000|2021-11-23 12:02:10|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|9
1637668940000|2021-11-23 12:02:20|2330.7|2330.4|2330.8|2330.5|2330.9|2330.6|2330.5|2330.2|61
1637668950000|2021-11-23 12:02:30|2330.9|2330.6|2331|2330.7|2331.1|2330.8|2330.8|2330.5|8
1637668960000|2021-11-23 12:02:40|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.5|2330.2|114
1637668970000|2021-11-23 12:02:50|2330.6|2330.3|2330.5|2330.2|2330.8|2330.5|2330.4|2330.1|19
1637668980000|2021-11-23 12:03:00|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.4|2330.1|3
1637668990000|2021-11-23 12:03:10|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2330.3|2330|3
1637669000000|2021-11-23 12:03:20|2330.4|2330.1|2330.5|2330.2|2330.7|2330.4|2330.4|2330.1|15
1637669010000|2021-11-23 12:03:30|2330.3|2330|2330.1|2329.8|2330.3|2330|2330.1|2329.8|2
1637669020000|2021-11-23 12:03:40|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330|2329.7|9
1637669030000|2021-11-23 12:03:50|2330.2|2329.9|2330.4|2330.1|2330.4|2330.1|2330.1|2329.8|3
1637669040000|2021-11-23 12:04:00|2330.3|2330|2330.5|2330.2|2330.8|2330.5|2330.3|2330|5
1637669050000|2021-11-23 12:04:10|2330.6|2330.3|2330|2329.7|2330.6|2330.3|2330|2329.7|6
1637669060000|2021-11-23 12:04:20|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|5
1637669070000|2021-11-23 12:04:30|2329.9|2329.6|2329.6|2329.3|2329.9|2329.6|2329.5|2329.2|19
1637669080000|2021-11-23 12:04:40|2329.7|2329.4|2329.9|2329.6|2330|2329.7|2329.6|2329.3|7
1637669090000|2021-11-23 12:04:50|2330|2329.7|2330|2329.7|2330.1|2329.8|2330|2329.7|1
1637669100000|2021-11-23 12:05:00|2329.7|2329.4|2330.1|2329.8|2330.1|2329.8|2329.7|2329.4|4
1637669110000|2021-11-23 12:05:10|2330|2329.7|2329.9|2329.6|2330.1|2329.8|2329.9|2329.6|1
1637669120000|2021-11-23 12:05:20|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|0
1637669130000|2021-11-23 12:05:30|2330|2329.7|2330|2329.7|2330.1|2329.8|2329.9|2329.6|6
1637669140000|2021-11-23 12:05:40|2330.1|2329.8|2330|2329.7|2330.2|2329.9|2330|2329.7|13
1637669150000|2021-11-23 12:05:50|||||||||1
1637669160000|2021-11-23 12:06:00|2330.1|2329.8|2330.4|2330.1|2330.5|2330.2|2330.1|2329.8|3
1637669170000|2021-11-23 12:06:10|2330.3|2330|2330.8|2330.5|2330.8|2330.5|2330.3|2330|7
1637669180000|2021-11-23 12:06:20|2330.7|2330.4|2331.3|2331|2331.3|2331|2330.7|2330.4|5
1637669190000|2021-11-23 12:06:30|2331.2|2330.9|2331.3|2331|2331.4|2331.1|2331.1|2330.8|6
1637669200000|2021-11-23 12:06:40|2331.2|2330.9|2332|2331.7|2332|2331.7|2331.2|2330.9|37
1637669210000|2021-11-23 12:06:50|2332.1|2331.8|2332.1|2331.8|2332.4|2332.1|2331.8|2331.5|32
1637669220000|2021-11-23 12:07:00|2331.9|2331.6|2331.5|2331.2|2331.9|2331.6|2331.3|2331|16
1637669230000|2021-11-23 12:07:10|2331.3|2331|2332|2331.7|2332.2|2331.9|2331.3|2331|9
1637669240000|2021-11-23 12:07:20|2331.7|2331.4|2332|2331.7|2332.1|2331.8|2331.6|2331.3|23
1637669250000|2021-11-23 12:07:30|2332.1|2331.8|2332.2|2331.9|2332.4|2332.1|2331.9|2331.6|8
1637669260000|2021-11-23 12:07:40|2332.5|2332.2|2332|2331.7|2332.6|2332.3|2332|2331.7|27
1637669270000|2021-11-23 12:07:50|2332.1|2331.8|2331.5|2331.2|2332.1|2331.8|2331.4|2331.1|6
1637669280000|2021-11-23 12:08:00|2331.6|2331.3|2331.6|2331.3|2331.7|2331.4|2331.4|2331.1|14
1637669290000|2021-11-23 12:08:10|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|2
1637669300000|2021-11-23 12:08:20|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|0
1637669310000|2021-11-23 12:08:30|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.5|2331.2|11
1637669320000|2021-11-23 12:08:40|2331.6|2331.3|2331.9|2331.6|2331.9|2331.6|2331.5|2331.2|12
1637669330000|2021-11-23 12:08:50|2332.2|2331.9|2332.3|2332|2332.4|2332.1|2332.2|2331.9|9
1637669340000|2021-11-23 12:09:00|2332.4|2332.1|2332.1|2331.8|2332.4|2332.1|2332.1|2331.8|5
1637669350000|2021-11-23 12:09:10|2332.2|2331.9|2332|2331.7|2332.2|2331.9|2331.8|2331.5|13
1637669360000|2021-11-23 12:09:20|2331.8|2331.5|2332.3|2332|2332.3|2332|2331.8|2331.5|6
1637669370000|2021-11-23 12:09:30|2332.2|2331.9|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|3
1637669380000|2021-11-23 12:09:40|2331.9|2331.6|2331.7|2331.4|2332|2331.7|2331.7|2331.4|8
1637669400000|2021-11-23 12:10:00|2331.3|2331|2331.1|2330.8|2331.3|2331|2331|2330.7|4
1637669410000|2021-11-23 12:10:10|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|0
1637669420000|2021-11-23 12:10:20|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|4
1637669430000|2021-11-23 12:10:30|2331|2330.7|2330.7|2330.4|2331|2330.7|2330.5|2330.2|4
1637669440000|2021-11-23 12:10:40|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2330.2|2329.9|16
1637669450000|2021-11-23 12:10:50|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|3
1637669460000|2021-11-23 12:11:00|2330.1|2329.8|2330.3|2330|2330.3|2330|2330.1|2329.8|2
1637669470000|2021-11-23 12:11:10|2330.2|2329.9|2329.4|2329.1|2330.2|2329.9|2329.4|2329.1|71
1637669480000|2021-11-23 12:11:20|2329.3|2329|2329.4|2329.1|2329.5|2329.2|2329.2|2328.9|8
1637669490000|2021-11-23 12:11:30|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|3
1637669500000|2021-11-23 12:11:40|2329.4|2329.1|2329.5|2329.2|2329.6|2329.3|2329.3|2329|4
1637669510000|2021-11-23 12:11:50|2329.4|2329.1|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|0
1637669520000|2021-11-23 12:12:00|2329.6|2329.3|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|0
1637669530000|2021-11-23 12:12:10|2329.9|2329.6|2329.7|2329.4|2329.9|2329.6|2329.7|2329.4|7
1637669540000|2021-11-23 12:12:20|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|3
1637669550000|2021-11-23 12:12:30|2329.8|2329.5|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|1
1637669560000|2021-11-23 12:12:40|2329.8|2329.5|2330|2329.7|2330.1|2329.8|2329.8|2329.5|2
1637669570000|2021-11-23 12:12:50|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1637669580000|2021-11-23 12:13:00|||||||||1
1637669600000|2021-11-23 12:13:20|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.5|2329.2|1
1637669610000|2021-11-23 12:13:30|2329.9|2329.6|2329.5|2329.2|2330|2329.7|2329.5|2329.2|10
1637669620000|2021-11-23 12:13:40|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|2
1637669640000|2021-11-23 12:14:00|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|1
1637669650000|2021-11-23 12:14:10|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|2
1637669660000|2021-11-23 12:14:20|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|0
1637669670000|2021-11-23 12:14:30|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|6
1637669680000|2021-11-23 12:14:40|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|1
1637669690000|2021-11-23 12:14:50|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.9|2329.6|3
1637669700000|2021-11-23 12:15:00|2330|2329.7|2329.6|2329.3|2330.1|2329.8|2329.6|2329.3|9
1637669710000|2021-11-23 12:15:10|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|9
1637669720000|2021-11-23 12:15:20|||||||||5
1637669730000|2021-11-23 12:15:30|2329.3|2329|2329|2328.7|2329.3|2329|2329|2328.7|3
1637669740000|2021-11-23 12:15:40|2328.9|2328.6|2329.2|2328.9|2329.2|2328.9|2328.8|2328.5|6
1637669750000|2021-11-23 12:15:50|2329.1|2328.8|2328.7|2328.4|2329.1|2328.8|2328.5|2328.2|5
1637669760000|2021-11-23 12:16:00|2328.6|2328.3|2328.3|2328|2328.7|2328.4|2328|2327.7|24
1637669770000|2021-11-23 12:16:10|2328.2|2327.9|2328.5|2328.2|2328.5|2328.2|2328.2|2327.9|20
1637669780000|2021-11-23 12:16:20|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|1
1637669790000|2021-11-23 12:16:30|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|6
1637669810000|2021-11-23 12:16:50|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|8
1637669820000|2021-11-23 12:17:00|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.8|2328.5|3
1637669830000|2021-11-23 12:17:10|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|4
1637669840000|2021-11-23 12:17:20|2328.9|2328.6|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|4
1637669850000|2021-11-23 12:17:30|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|1
1637669860000|2021-11-23 12:17:40|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.2|2328.9|2
1637669870000|2021-11-23 12:17:50|2329|2328.7|2329.4|2329.1|2329.4|2329.1|2329|2328.7|21
1637669880000|2021-11-23 12:18:00|2329.2|2328.9|2329.7|2329.4|2329.7|2329.4|2329.2|2328.9|6
1637669890000|2021-11-23 12:18:10|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|4
1637669900000|2021-11-23 12:18:20|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.3|2329|2
1637669910000|2021-11-23 12:18:30|||||||||2
1637669920000|2021-11-23 12:18:40|2329.6|2329.3|2329.1|2328.8|2329.6|2329.3|2329.1|2328.8|6
1637669930000|2021-11-23 12:18:50|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|0
1637669940000|2021-11-23 12:19:00|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|0
1637669950000|2021-11-23 12:19:10|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|4
1637669960000|2021-11-23 12:19:20|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|1
1637669970000|2021-11-23 12:19:30|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2329|2328.7|5
1637669980000|2021-11-23 12:19:40|2329.1|2328.8|2329.3|2329|2329.3|2329|2329|2328.7|2
1637669990000|2021-11-23 12:19:50|2329.2|2328.9|2328.6|2328.3|2329.2|2328.9|2328.6|2328.3|12
1637670000000|2021-11-23 12:20:00|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|9
1637670010000|2021-11-23 12:20:10|2328.3|2328|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|8
1637670020000|2021-11-23 12:20:20|2328.3|2328|2328.6|2328.3|2328.6|2328.3|2328.2|2327.9|4
1637670030000|2021-11-23 12:20:30|2328.5|2328.2|2328.7|2328.4|2328.8|2328.5|2328.5|2328.2|8
1637670040000|2021-11-23 12:20:40|2328.8|2328.5|2328.9|2328.6|2329|2328.7|2328.7|2328.4|0
1637670050000|2021-11-23 12:20:50|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.7|2328.4|4
1637670060000|2021-11-23 12:21:00|2328.9|2328.6|2328.7|2328.4|2329|2328.7|2328.7|2328.4|9
1637670070000|2021-11-23 12:21:10|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|1
1637670080000|2021-11-23 12:21:20|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.9|2328.6|14
1637670090000|2021-11-23 12:21:30|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|2
1637670100000|2021-11-23 12:21:40|2328.8|2328.5|2329.1|2328.8|2329.1|2328.8|2328.7|2328.4|5
1637670110000|2021-11-23 12:21:50|2329.2|2328.9|2329.2|2328.9|2329.3|2329|2329.2|2328.9|3
1637670120000|2021-11-23 12:22:00|2329.3|2329|2329.9|2329.6|2329.9|2329.6|2329.3|2329|21
1637670130000|2021-11-23 12:22:10|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|11
1637670140000|2021-11-23 12:22:20|2330.1|2329.8|2330.7|2330.4|2330.7|2330.4|2330.1|2329.8|3
1637670150000|2021-11-23 12:22:30|2330.8|2330.5|2331.2|2330.9|2331.2|2330.9|2330.6|2330.3|6
1637670160000|2021-11-23 12:22:40|2331.1|2330.8|2331.8|2331.5|2331.8|2331.5|2331.1|2330.8|7
1637670170000|2021-11-23 12:22:50|2331.7|2331.4|2331.2|2330.9|2331.7|2331.4|2330.9|2330.6|25
1637670180000|2021-11-23 12:23:00|2330.8|2330.5|2331.2|2330.9|2331.2|2330.9|2330.5|2330.2|63
1637670190000|2021-11-23 12:23:10|2331.3|2331|2332.1|2331.8|2332.6|2332.3|2331.3|2331|153
1637670200000|2021-11-23 12:23:20|2332.2|2331.9|2332|2331.7|2332.2|2331.9|2332|2331.7|10
1637670210000|2021-11-23 12:23:30|2332.1|2331.8|2332.5|2332.2|2332.7|2332.4|2332.1|2331.8|10
1637670220000|2021-11-23 12:23:40|2332.6|2332.3|2332.6|2332.3|2332.7|2332.4|2332.6|2332.3|0
1637670230000|2021-11-23 12:23:50|2332.7|2332.4|2332|2331.7|2332.8|2332.5|2331.9|2331.6|8
1637670240000|2021-11-23 12:24:00|2332.1|2331.8|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|3
1637670250000|2021-11-23 12:24:10|2332.1|2331.8|2332.4|2332.1|2332.4|2332.1|2332.1|2331.8|3
1637670270000|2021-11-23 12:24:30|2332.5|2332.2|2331.9|2331.6|2332.5|2332.2|2331.9|2331.6|9
1637670280000|2021-11-23 12:24:40|2332|2331.7|2332.1|2331.8|2332.3|2332|2332|2331.7|11
1637670290000|2021-11-23 12:24:50|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.7|2331.4|0
1637670300000|2021-11-23 12:25:00|2331.9|2331.6|2331.7|2331.4|2332.4|2332.1|2331.7|2331.4|10
1637670310000|2021-11-23 12:25:10|2331.8|2331.5|2331.6|2331.3|2332.2|2331.9|2331.6|2331.3|7
1637670320000|2021-11-23 12:25:20|2331.7|2331.4|2331.7|2331.4|2332|2331.7|2331.7|2331.4|7
1637670330000|2021-11-23 12:25:30|2331.5|2331.2|2331.8|2331.5|2331.9|2331.6|2331.4|2331.1|7
1637670340000|2021-11-23 12:25:40|2332|2331.7|2332|2331.7|2332.2|2331.9|2332|2331.7|3
1637670350000|2021-11-23 12:25:50|2332.4|2332.1|2332.2|2331.9|2332.4|2332.1|2332.1|2331.8|3
1637670360000|2021-11-23 12:26:00|2332.1|2331.8|2332|2331.7|2332.2|2331.9|2332|2331.7|3
1637670370000|2021-11-23 12:26:10|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332|2331.7|0
1637670380000|2021-11-23 12:26:20|2332|2331.7|2332.3|2332|2332.4|2332.1|2332|2331.7|20
1637670390000|2021-11-23 12:26:30|2332.2|2331.9|2331.9|2331.6|2332.3|2332|2331.9|2331.6|6
1637670400000|2021-11-23 12:26:40|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.7|2331.4|1
1637670410000|2021-11-23 12:26:50|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.8|2331.5|3
1637670420000|2021-11-23 12:27:00|2331.9|2331.6|2332|2331.7|2332.2|2331.9|2331.7|2331.4|5
1637670430000|2021-11-23 12:27:10|2332.1|2331.8|2332.2|2331.9|2332.2|2331.9|2332|2331.7|1
1637670440000|2021-11-23 12:27:20|2332.1|2331.8|2332.2|2331.9|2332.2|2331.9|2332|2331.7|0
1637670450000|2021-11-23 12:27:30|2331.9|2331.6|2331.9|2331.6|2332|2331.7|2331.8|2331.5|6
1637670460000|2021-11-23 12:27:40|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|0
1637670470000|2021-11-23 12:27:50|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|3
1637670480000|2021-11-23 12:28:00|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.8|2331.5|1
1637670490000|2021-11-23 12:28:10|2331.9|2331.6|2332|2331.7|2332.2|2331.9|2331.9|2331.6|2
1637670500000|2021-11-23 12:28:20|2331.9|2331.6|2331.4|2331.1|2331.9|2331.6|2331.4|2331.1|1
1637670510000|2021-11-23 12:28:30|2331.3|2331|2331.3|2331|2331.3|2331|2331.1|2330.8|2
1637670520000|2021-11-23 12:28:40|2331.2|2330.9|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|1
1637670530000|2021-11-23 12:28:50|2331.3|2331|2330.5|2330.2|2331.4|2331.1|2330.5|2330.2|14
1637670540000|2021-11-23 12:29:00|2330.3|2330|2330.5|2330.2|2330.6|2330.3|2330.3|2330|4
1637670550000|2021-11-23 12:29:10|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|7
1637670560000|2021-11-23 12:29:20|2330.3|2330|2329.9|2329.6|2330.4|2330.1|2329.9|2329.6|5
1637670570000|2021-11-23 12:29:30|2330|2329.7|2330|2329.7|2330.1|2329.8|2329.9|2329.6|14
1637670580000|2021-11-23 12:29:40|2329.9|2329.6|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|11
1637670590000|2021-11-23 12:29:50|2330|2329.7|2329.8|2329.5|2330|2329.7|2329.8|2329.5|3
1637670600000|2021-11-23 12:30:00|2329.7|2329.4|2328.9|2328.6|2329.7|2329.4|2328.9|2328.6|14
1637670610000|2021-11-23 12:30:10|2329|2328.7|2329.5|2329.2|2329.5|2329.2|2328.9|2328.6|8
1637670620000|2021-11-23 12:30:20|2329.4|2329.1|2329.3|2329|2329.5|2329.2|2329.3|2329|0
1637670630000|2021-11-23 12:30:30|2329.4|2329.1|2329.2|2328.9|2329.4|2329.1|2329.2|2328.9|6
1637670640000|2021-11-23 12:30:40|2329.3|2329|2328.9|2328.6|2329.4|2329.1|2328.9|2328.6|4
1637670650000|2021-11-23 12:30:50|2328.8|2328.5|2329.2|2328.9|2329.3|2329|2328.8|2328.5|3
1637670660000|2021-11-23 12:31:00|2329.1|2328.8|2329.4|2329.1|2329.4|2329.1|2328.8|2328.5|11
1637670670000|2021-11-23 12:31:10|2329.5|2329.2|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|4
1637670680000|2021-11-23 12:31:20|2329.3|2329|2328.9|2328.6|2329.3|2329|2328.8|2328.5|1
1637670690000|2021-11-23 12:31:30|2328.8|2328.5|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|7
1637670700000|2021-11-23 12:31:40|2328.8|2328.5|2329.3|2329|2329.3|2329|2328.8|2328.5|1
1637670710000|2021-11-23 12:31:50|2329.2|2328.9|2329.8|2329.5|2329.8|2329.5|2329.2|2328.9|3
1637670720000|2021-11-23 12:32:00|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.9|2329.6|0
1637670730000|2021-11-23 12:32:10|2330|2329.7|2329.6|2329.3|2330.1|2329.8|2329.6|2329.3|5
1637670740000|2021-11-23 12:32:20|2329.7|2329.4|2329|2328.7|2329.7|2329.4|2329|2328.7|6
1637670750000|2021-11-23 12:32:30|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|7
1637670760000|2021-11-23 12:32:40|2328.7|2328.4|2328.8|2328.5|2328.9|2328.6|2328.7|2328.4|9
1637670770000|2021-11-23 12:32:50|2328.7|2328.4|2328.7|2328.4|2329|2328.7|2328.7|2328.4|7
1637670780000|2021-11-23 12:33:00|2328.8|2328.5|2328.3|2328|2328.8|2328.5|2328.3|2328|11
1637670790000|2021-11-23 12:33:10|2328.4|2328.1|2329.1|2328.8|2329.1|2328.8|2328.4|2328.1|3
1637670800000|2021-11-23 12:33:20|2328.9|2328.6|2329.8|2329.5|2329.8|2329.5|2328.9|2328.6|6
1637670810000|2021-11-23 12:33:30|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.8|2329.5|2
1637670820000|2021-11-23 12:33:40|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|1
1637670830000|2021-11-23 12:33:50|2329.9|2329.6|2330|2329.7|2330|2329.7|2329.8|2329.5|1
1637670840000|2021-11-23 12:34:00|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|5
1637670850000|2021-11-23 12:34:10|2330.1|2329.8|2330.5|2330.2|2330.5|2330.2|2330.1|2329.8|2
1637670860000|2021-11-23 12:34:20|2330.7|2330.4|2330.5|2330.2|2330.7|2330.4|2330.4|2330.1|9
1637670870000|2021-11-23 12:34:30|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.2|2329.9|5
1637670880000|2021-11-23 12:34:40|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|0
1637670890000|2021-11-23 12:34:50|2330.3|2330|2330.3|2330|2330.5|2330.2|2330.2|2329.9|4
1637670900000|2021-11-23 12:35:00|2330.2|2329.9|2330.9|2330.6|2330.9|2330.6|2330.2|2329.9|4
1637670910000|2021-11-23 12:35:10|2331|2330.7|2331.2|2330.9|2331.2|2330.9|2330.9|2330.6|0
1637670920000|2021-11-23 12:35:20|2331.3|2331|2331.4|2331.1|2331.5|2331.2|2331.3|2331|10
1637670930000|2021-11-23 12:35:30|2331.5|2331.2|2331.3|2331|2331.5|2331.2|2331.2|2330.9|2
1637670940000|2021-11-23 12:35:40|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|2
1637670950000|2021-11-23 12:35:50|2331.2|2330.9|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|1
1637670960000|2021-11-23 12:36:00|2331.4|2331.1|2330.9|2330.6|2331.4|2331.1|2330.6|2330.3|5
1637670970000|2021-11-23 12:36:10|2331|2330.7|2331|2330.7|2331.1|2330.8|2331|2330.7|1
1637670980000|2021-11-23 12:36:20|2331.1|2330.8|2331.5|2331.2|2331.5|2331.2|2331|2330.7|2
1637670990000|2021-11-23 12:36:30|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.2|2330.9|2
1637671000000|2021-11-23 12:36:40|2331.2|2330.9|2331.2|2330.9|2331.3|2331|2331.2|2330.9|1
1637671020000|2021-11-23 12:37:00|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2331|2330.7|1
1637671030000|2021-11-23 12:37:10|2330.8|2330.5|2331|2330.7|2331.1|2330.8|2330.8|2330.5|3
1637671040000|2021-11-23 12:37:20|2330.9|2330.6|2330.9|2330.6|2331.3|2331|2330.9|2330.6|1
1637671050000|2021-11-23 12:37:30|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|5
1637671060000|2021-11-23 12:37:40|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|2
1637671070000|2021-11-23 12:37:50|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|0
1637671080000|2021-11-23 12:38:00|2330.8|2330.5|2331|2330.7|2331.1|2330.8|2330.8|2330.5|2
1637671090000|2021-11-23 12:38:10|2330.9|2330.6|2331.2|2330.9|2331.2|2330.9|2330.9|2330.6|0
1637671100000|2021-11-23 12:38:20|2330.9|2330.6|2331|2330.7|2331.1|2330.8|2330.9|2330.6|2
1637671110000|2021-11-23 12:38:30|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|0
1637671120000|2021-11-23 12:38:40|2331|2330.7|2331.2|2330.9|2331.2|2330.9|2331|2330.7|2
1637671130000|2021-11-23 12:38:50|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.3|2331|1
1637671140000|2021-11-23 12:39:00|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331.1|2330.8|4
1637671160000|2021-11-23 12:39:20|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|1
1637671170000|2021-11-23 12:39:30|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331.1|2330.8|1
1637671180000|2021-11-23 12:39:40|2331.3|2331|2331.1|2330.8|2331.3|2331|2331.1|2330.8|4
1637671190000|2021-11-23 12:39:50|2331.2|2330.9|2331.4|2331.1|2331.4|2331.1|2331.2|2330.9|5
1637671200000|2021-11-23 12:40:00|2331.3|2331|2331.9|2331.6|2331.9|2331.6|2331.3|2331|10
1637671210000|2021-11-23 12:40:10|2332.1|2331.8|2331.6|2331.3|2332.1|2331.8|2331.5|2331.2|65
1637671220000|2021-11-23 12:40:20|2331.7|2331.4|2331.8|2331.5|2331.9|2331.6|2331.7|2331.4|6
1637671230000|2021-11-23 12:40:30|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|5
1637671240000|2021-11-23 12:40:40|2331.3|2331|2331.5|2331.2|2331.5|2331.2|2331.3|2331|1
1637671250000|2021-11-23 12:40:50|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.3|2331|0
1637671270000|2021-11-23 12:41:10|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.2|2330.9|4
1637671280000|2021-11-23 12:41:20|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.3|2331|6
1637671290000|2021-11-23 12:41:30|2331.3|2331|2331.2|2330.9|2331.3|2331|2331.1|2330.8|1
1637671300000|2021-11-23 12:41:40|2331.1|2330.8|2331.3|2331|2331.3|2331|2331.1|2330.8|2
1637671310000|2021-11-23 12:41:50|2331.2|2330.9|2331.2|2330.9|2331.3|2331|2331.2|2330.9|3
1637671320000|2021-11-23 12:42:00|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|0
1637671330000|2021-11-23 12:42:10|2331.2|2330.9|2331.3|2331|2331.3|2331|2331.1|2330.8|1
1637671340000|2021-11-23 12:42:20|2331.4|2331.1|2331|2330.7|2331.4|2331.1|2331|2330.7|1
1637671350000|2021-11-23 12:42:30|2331.1|2330.8|2331.1|2330.8|2331.3|2331|2331.1|2330.8|4
1637671360000|2021-11-23 12:42:40|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2331|2330.7|0
1637671370000|2021-11-23 12:42:50|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|3
1637671380000|2021-11-23 12:43:00|2330.6|2330.3|2330.9|2330.6|2331|2330.7|2330.6|2330.3|1
1637671390000|2021-11-23 12:43:10|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|1
1637671400000|2021-11-23 12:43:20|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|3
1637671410000|2021-11-23 12:43:30|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330|2329.7|2
1637671420000|2021-11-23 12:43:40|2330|2329.7|2329.7|2329.4|2330|2329.7|2329.6|2329.3|6
1637671430000|2021-11-23 12:43:50|2329.8|2329.5|2329.8|2329.5|2330|2329.7|2329.8|2329.5|6
1637671440000|2021-11-23 12:44:00|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.9|2329.6|1
1637671450000|2021-11-23 12:44:10|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2330|2329.7|3
1637671460000|2021-11-23 12:44:20|2330.2|2329.9|2330.7|2330.4|2330.7|2330.4|2330.2|2329.9|6
1637671470000|2021-11-23 12:44:30|2330.8|2330.5|2331.1|2330.8|2331.1|2330.8|2330.8|2330.5|3
1637671480000|2021-11-23 12:44:40|2330.9|2330.6|2330.6|2330.3|2331|2330.7|2330.6|2330.3|9
1637671490000|2021-11-23 12:44:50|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637671500000|2021-11-23 12:45:00|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637671510000|2021-11-23 12:45:10|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2330.3|2330|2
1637671520000|2021-11-23 12:45:20|2330.5|2330.2|2330.2|2329.9|2330.6|2330.3|2330.1|2329.8|26
1637671530000|2021-11-23 12:45:30|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.2|2329.9|0
1637671540000|2021-11-23 12:45:40|2330|2329.7|2330|2329.7|2330|2329.7|2329.9|2329.6|3
1637671550000|2021-11-23 12:45:50|2329.9|2329.6|2330.5|2330.2|2330.5|2330.2|2329.9|2329.6|6
1637671560000|2021-11-23 12:46:00|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|10
1637671570000|2021-11-23 12:46:10|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|1
1637671580000|2021-11-23 12:46:20|2330|2329.7|2329.8|2329.5|2330|2329.7|2329.7|2329.4|5
1637671590000|2021-11-23 12:46:30|2329.7|2329.4|2330.1|2329.8|2330.1|2329.8|2329.7|2329.4|0
1637671600000|2021-11-23 12:46:40|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2
1637671610000|2021-11-23 12:46:50|2330.4|2330.1|2330.4|2330.1|2330.6|2330.3|2330.4|2330.1|4
1637671620000|2021-11-23 12:47:00|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|1
1637671630000|2021-11-23 12:47:10|2330.4|2330.1|2329.9|2329.6|2330.6|2330.3|2329.9|2329.6|11
1637671640000|2021-11-23 12:47:20|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2330|2329.7|1
1637671650000|2021-11-23 12:47:30|2330.2|2329.9|2329.7|2329.4|2330.2|2329.9|2329.7|2329.4|11
1637671660000|2021-11-23 12:47:40|2329.6|2329.3|2329.3|2329|2329.6|2329.3|2329.2|2328.9|3
1637671670000|2021-11-23 12:47:50|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|8
1637671680000|2021-11-23 12:48:00|2329.2|2328.9|2329|2328.7|2329.3|2329|2329|2328.7|8
1637671690000|2021-11-23 12:48:10|2328.9|2328.6|2329.1|2328.8|2329.1|2328.8|2328.8|2328.5|4
1637671700000|2021-11-23 12:48:20|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2328.8|2328.5|5
1637671710000|2021-11-23 12:48:30|2329.1|2328.8|2329|2328.7|2329.3|2329|2329|2328.7|7
1637671720000|2021-11-23 12:48:40|2329.2|2328.9|2329.8|2329.5|2329.8|2329.5|2329.1|2328.8|7
1637671730000|2021-11-23 12:48:50|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.7|2329.4|4
1637671740000|2021-11-23 12:49:00|2329.8|2329.5|2329.4|2329.1|2329.9|2329.6|2329.4|2329.1|2
1637671750000|2021-11-23 12:49:10|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|0
1637671760000|2021-11-23 12:49:20|2329.3|2329|2329.3|2329|2329.5|2329.2|2329.3|2329|0
1637671770000|2021-11-23 12:49:30|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|3
1637671780000|2021-11-23 12:49:40|2329.4|2329.1|2328.8|2328.5|2329.4|2329.1|2328.8|2328.5|14
1637671790000|2021-11-23 12:49:50|2328.9|2328.6|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|15
1637671800000|2021-11-23 12:50:00|2328.6|2328.3|2329|2328.7|2329|2328.7|2328.6|2328.3|11
1637671810000|2021-11-23 12:50:10|2328.9|2328.6|2328.8|2328.5|2329.1|2328.8|2328.4|2328.1|114
1637671820000|2021-11-23 12:50:20|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|1
1637671830000|2021-11-23 12:50:30|2328.7|2328.4|2329|2328.7|2329|2328.7|2328.6|2328.3|3
1637671840000|2021-11-23 12:50:40|2328.9|2328.6|2328.7|2328.4|2329|2328.7|2328.7|2328.4|3
1637671850000|2021-11-23 12:50:50|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328.3|2328|5
1637671860000|2021-11-23 12:51:00|2328.2|2327.9|2328.3|2328|2328.4|2328.1|2328.2|2327.9|3
1637671870000|2021-11-23 12:51:10|2328.4|2328.1|2328.4|2328.1|2328.5|2328.2|2328.3|2328|7
1637671880000|2021-11-23 12:51:20|2328.5|2328.2|2328.9|2328.6|2328.9|2328.6|2328.5|2328.2|3
1637671890000|2021-11-23 12:51:30|2329|2328.7|2329|2328.7|2329|2328.7|2328.8|2328.5|2
1637671900000|2021-11-23 12:51:40|2329.1|2328.8|2329.2|2328.9|2329.4|2329.1|2329.1|2328.8|0
1637671910000|2021-11-23 12:51:50|2329.3|2329|2329.5|2329.2|2329.5|2329.2|2329.3|2329|4
1637671920000|2021-11-23 12:52:00|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2328.9|2328.6|13
1637671930000|2021-11-23 12:52:10|2329.2|2328.9|2329.1|2328.8|2329.3|2329|2328.8|2328.5|0
1637671940000|2021-11-23 12:52:20|2329.2|2328.9|2329.3|2329|2329.4|2329.1|2329.1|2328.8|2
1637671950000|2021-11-23 12:52:30|2329.4|2329.1|2329.3|2329|2329.5|2329.2|2329.3|2329|3
1637671960000|2021-11-23 12:52:40|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|2
1637671970000|2021-11-23 12:52:50|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|1
1637671980000|2021-11-23 12:53:00|2329.8|2329.5|2330.2|2329.9|2330.2|2329.9|2329.8|2329.5|4
1637671990000|2021-11-23 12:53:10|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|5
1637672000000|2021-11-23 12:53:20|2330.4|2330.1|2329.9|2329.6|2330.4|2330.1|2329.9|2329.6|11
1637672010000|2021-11-23 12:53:30|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.5|2329.2|2
1637672020000|2021-11-23 12:53:40|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|1
1637672030000|2021-11-23 12:53:50|2329.9|2329.6|2330|2329.7|2330.1|2329.8|2329.9|2329.6|5
1637672040000|2021-11-23 12:54:00|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1637672060000|2021-11-23 12:54:20|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.2|2329.9|7
1637672070000|2021-11-23 12:54:30|2330.4|2330.1|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|5
1637672080000|2021-11-23 12:54:40|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|2
1637672090000|2021-11-23 12:54:50|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.3|2330|6
1637672100000|2021-11-23 12:55:00|2330.2|2329.9|2329.9|2329.6|2330.2|2329.9|2329.8|2329.5|6
1637672110000|2021-11-23 12:55:10|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|0
1637672120000|2021-11-23 12:55:20|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|1
1637672130000|2021-11-23 12:55:30|2330.3|2330|2330.3|2330|2330.5|2330.2|2330.3|2330|3
1637672140000|2021-11-23 12:55:40|2330.6|2330.3|2330.8|2330.5|2330.9|2330.6|2330.6|2330.3|6
1637672150000|2021-11-23 12:55:50|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.7|2330.4|3
1637672160000|2021-11-23 12:56:00|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|0
1637672170000|2021-11-23 12:56:10|2330.9|2330.6|2330.6|2330.3|2330.9|2330.6|2330.5|2330.2|7
1637672180000|2021-11-23 12:56:20|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|1
1637672190000|2021-11-23 12:56:30|2330.8|2330.5|2330.6|2330.3|2330.8|2330.5|2330.5|2330.2|1
1637672200000|2021-11-23 12:56:40|2330.5|2330.2|2330.9|2330.6|2330.9|2330.6|2330.5|2330.2|1
1637672210000|2021-11-23 12:56:50|2330.8|2330.5|2331.1|2330.8|2331.2|2330.9|2330.8|2330.5|4
1637672220000|2021-11-23 12:57:00|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331|2330.7|5
1637672230000|2021-11-23 12:57:10|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331.1|2330.8|1
1637672240000|2021-11-23 12:57:20|2330.9|2330.6|2331|2330.7|2331.2|2330.9|2330.9|2330.6|5
1637672250000|2021-11-23 12:57:30|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|0
1637672260000|2021-11-23 12:57:40|2331.1|2330.8|2331|2330.7|2331.2|2330.9|2331|2330.7|1
1637672270000|2021-11-23 12:57:50|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|8
1637672280000|2021-11-23 12:58:00|2330.7|2330.4|2330.8|2330.5|2331|2330.7|2330.7|2330.4|4
1637672290000|2021-11-23 12:58:10|2330.7|2330.4|2330.4|2330.1|2330.7|2330.4|2330.4|2330.1|0
1637672300000|2021-11-23 12:58:20|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|5
1637672310000|2021-11-23 12:58:30|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|2
1637672320000|2021-11-23 12:58:40|2330.7|2330.4|2330.5|2330.2|2330.7|2330.4|2330.4|2330.1|7
1637672330000|2021-11-23 12:58:50|2330.3|2330|2330.1|2329.8|2330.5|2330.2|2330.1|2329.8|11
1637672340000|2021-11-23 12:59:00|2330.2|2329.9|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|4
1637672350000|2021-11-23 12:59:10|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|8
1637672360000|2021-11-23 12:59:20|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.3|2330|4
1637672370000|2021-11-23 12:59:30|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|5
1637672380000|2021-11-23 12:59:40|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|2
1637672390000|2021-11-23 12:59:50|2330.6|2330.3|2330.8|2330.5|2330.9|2330.6|2330.6|2330.3|5
1637672400000|2021-11-23 13:00:00|2330.6|2330.3|2331.3|2331|2331.3|2331|2330.3|2330|49
1637672410000|2021-11-23 13:00:10|2331.2|2330.9|2331.7|2331.4|2331.8|2331.5|2331.2|2330.9|20
1637672420000|2021-11-23 13:00:20|2331.8|2331.5|2331.8|2331.5|2331.9|2331.6|2331.6|2331.3|14
1637672430000|2021-11-23 13:00:30|2332.1|2331.8|2331.8|2331.5|2332.3|2332|2331.8|2331.5|14
1637672440000|2021-11-23 13:00:40|2331.9|2331.6|2331.8|2331.5|2332|2331.7|2331.8|2331.5|3
1637672450000|2021-11-23 13:00:50|2331.9|2331.6|2331.7|2331.4|2332.2|2331.9|2331.7|2331.4|4
1637672460000|2021-11-23 13:01:00|2331.8|2331.5|2332|2331.7|2332.2|2331.9|2331.8|2331.5|4
1637672470000|2021-11-23 13:01:10|2332.1|2331.8|2332.2|2331.9|2332.3|2332|2332.1|2331.8|1
1637672480000|2021-11-23 13:01:20|2332.1|2331.8|2331.7|2331.4|2332.1|2331.8|2331.7|2331.4|13
1637672490000|2021-11-23 13:01:30|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2331.3|2331|28
1637672500000|2021-11-23 13:01:40|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.3|2331|3
1637672510000|2021-11-23 13:01:50|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.4|2331.1|18
1637672520000|2021-11-23 13:02:00|2331.4|2331.1|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|0
1637672530000|2021-11-23 13:02:10|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|1
1637672540000|2021-11-23 13:02:20|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|1
1637672550000|2021-11-23 13:02:30|2331.7|2331.4|2331.7|2331.4|2331.9|2331.6|2331.6|2331.3|2
1637672560000|2021-11-23 13:02:40|2331.6|2331.3|2332.1|2331.8|2332.1|2331.8|2331.6|2331.3|7
1637672570000|2021-11-23 13:02:50|2332|2331.7|2331.7|2331.4|2332.1|2331.8|2331.7|2331.4|13
1637672580000|2021-11-23 13:03:00|2331.6|2331.3|2331.5|2331.2|2331.7|2331.4|2331.3|2331|14
1637672590000|2021-11-23 13:03:10|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.3|2331|6
1637672600000|2021-11-23 13:03:20|2331.4|2331.1|2332|2331.7|2332.3|2332|2331.4|2331.1|121
1637672610000|2021-11-23 13:03:30|2331.9|2331.6|2331.7|2331.4|2331.9|2331.6|2331.6|2331.3|3
1637672620000|2021-11-23 13:03:40|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|3
1637672630000|2021-11-23 13:03:50|2331.6|2331.3|2331.9|2331.6|2331.9|2331.6|2331.6|2331.3|1
1637672640000|2021-11-23 13:04:00|2332|2331.7|2332.1|2331.8|2332.3|2332|2331.9|2331.6|7
1637672650000|2021-11-23 13:04:10|2332|2331.7|2331.6|2331.3|2332|2331.7|2331.6|2331.3|1
1637672660000|2021-11-23 13:04:20|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|0
1637672670000|2021-11-23 13:04:30|2331.6|2331.3|2332.2|2331.9|2332.3|2332|2331.6|2331.3|5
1637672680000|2021-11-23 13:04:40|2332.3|2332|2332.4|2332.1|2332.5|2332.2|2332.3|2332|4
1637672690000|2021-11-23 13:04:50|2332.6|2332.3|2332.8|2332.5|2332.8|2332.5|2332.4|2332.1|19
1637672700000|2021-11-23 13:05:00|2332.6|2332.3|2332.6|2332.3|2332.8|2332.5|2332.6|2332.3|2
1637672710000|2021-11-23 13:05:10|2332.5|2332.2|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|6
1637672720000|2021-11-23 13:05:20|2332.7|2332.4|2333.3|2333|2333.3|2333|2332.7|2332.4|10
1637672730000|2021-11-23 13:05:30|2333.1|2332.8|2333.3|2333|2333.5|2333.2|2333.1|2332.8|12
1637672740000|2021-11-23 13:05:40|2333.4|2333.1|2333.3|2333|2333.4|2333.1|2333.3|2333|5
1637672750000|2021-11-23 13:05:50|2333.5|2333.2|2333.2|2332.9|2333.5|2333.2|2333.2|2332.9|6
1637672760000|2021-11-23 13:06:00|2333.3|2333|2333.4|2333.1|2333.4|2333.1|2333.3|2333|2
1637672770000|2021-11-23 13:06:10|2333.3|2333|2333.6|2333.3|2333.7|2333.4|2333.3|2333|14
1637672780000|2021-11-23 13:06:20|2333.7|2333.4|2333.3|2333|2333.7|2333.4|2333.3|2333|19
1637672790000|2021-11-23 13:06:30|2333.2|2332.9|2333.2|2332.9|2333.4|2333.1|2333.1|2332.8|5
1637672800000|2021-11-23 13:06:40|2333.1|2332.8|2333.2|2332.9|2333.3|2333|2333.1|2332.8|2
1637672810000|2021-11-23 13:06:50|2333.3|2333|2333.4|2333.1|2333.5|2333.2|2333.3|2333|9
1637672820000|2021-11-23 13:07:00|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|2
1637672830000|2021-11-23 13:07:10|2333.1|2332.8|2332.7|2332.4|2333.4|2333.1|2332.7|2332.4|16
1637672840000|2021-11-23 13:07:20|2332.8|2332.5|2332.7|2332.4|2332.9|2332.6|2332.7|2332.4|0
1637672850000|2021-11-23 13:07:30|2332.6|2332.3|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|4
1637672860000|2021-11-23 13:07:40|2332.3|2332|2332.1|2331.8|2332.3|2332|2332|2331.7|5
1637672870000|2021-11-23 13:07:50|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|0
1637672880000|2021-11-23 13:08:00|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|2
1637672890000|2021-11-23 13:08:10|2332.3|2332|2332.4|2332.1|2332.4|2332.1|2332.3|2332|7
1637672900000|2021-11-23 13:08:20|2332.5|2332.2|2332.6|2332.3|2332.9|2332.6|2332.5|2332.2|27
1637672910000|2021-11-23 13:08:30|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2
1637672920000|2021-11-23 13:08:40|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|1
1637672930000|2021-11-23 13:08:50|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|1
1637672940000|2021-11-23 13:09:00|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.2|2331.9|8
1637672950000|2021-11-23 13:09:10|2332.1|2331.8|2332.3|2332|2332.3|2332|2332.1|2331.8|4
1637672960000|2021-11-23 13:09:20|||||||||4
1637672970000|2021-11-23 13:09:30|2332.1|2331.8|2331.4|2331.1|2332.1|2331.8|2331.2|2330.9|31
1637672980000|2021-11-23 13:09:40|2331.3|2331|2331.2|2330.9|2331.6|2331.3|2331.2|2330.9|8
1637672990000|2021-11-23 13:09:50|2331.3|2331|2330.9|2330.6|2331.3|2331|2330.9|2330.6|36
1637673000000|2021-11-23 13:10:00|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2330.9|2330.6|8
1637673010000|2021-11-23 13:10:10|2331.2|2330.9|2331.6|2331.3|2331.6|2331.3|2331.2|2330.9|6
1637673020000|2021-11-23 13:10:20|2331.7|2331.4|2331.9|2331.6|2331.9|2331.6|2331.6|2331.3|12
1637673030000|2021-11-23 13:10:30|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.5|2331.2|1
1637673040000|2021-11-23 13:10:40|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|6
1637673050000|2021-11-23 13:10:50|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.4|2331.1|1
1637673060000|2021-11-23 13:11:00|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|1
1637673070000|2021-11-23 13:11:10|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|1
1637673080000|2021-11-23 13:11:20|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|2
1637673090000|2021-11-23 13:11:30|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|0
1637673100000|2021-11-23 13:11:40|2332|2331.7|2331.7|2331.4|2332|2331.7|2331.7|2331.4|5
1637673110000|2021-11-23 13:11:50|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|2
1637673120000|2021-11-23 13:12:00|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|1
1637673130000|2021-11-23 13:12:10|2331.6|2331.3|2331.7|2331.4|2331.8|2331.5|2331.6|2331.3|0
1637673140000|2021-11-23 13:12:20|2331.6|2331.3|2331.2|2330.9|2331.7|2331.4|2330.8|2330.5|22
1637673150000|2021-11-23 13:12:30|2331.1|2330.8|2331.4|2331.1|2331.7|2331.4|2331.1|2330.8|8
1637673160000|2021-11-23 13:12:40|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2331|2330.7|0
1637673170000|2021-11-23 13:12:50|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2331|2330.7|1
1637673180000|2021-11-23 13:13:00|2331.1|2330.8|2331|2330.7|2331.2|2330.9|2330.9|2330.6|4
1637673200000|2021-11-23 13:13:20|2330.9|2330.6|2331|2330.7|2331.2|2330.9|2330.9|2330.6|2
1637673210000|2021-11-23 13:13:30|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.8|2330.5|1
1637673220000|2021-11-23 13:13:40|2330.9|2330.6|2330.9|2330.6|2331.2|2330.9|2330.9|2330.6|0
1637673230000|2021-11-23 13:13:50|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|0
1637673240000|2021-11-23 13:14:00|2331|2330.7|2331|2330.7|2331|2330.7|2330.9|2330.6|0
1637673250000|2021-11-23 13:14:10|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.7|2330.4|11
1637673260000|2021-11-23 13:14:20|2330.7|2330.4|2330.5|2330.2|2330.9|2330.6|2330.5|2330.2|10
1637673270000|2021-11-23 13:14:30|2330.4|2330.1|2330.6|2330.3|2330.7|2330.4|2330.4|2330.1|4
1637673280000|2021-11-23 13:14:40|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.4|2330.1|5
1637673290000|2021-11-23 13:14:50|2330.6|2330.3|2331|2330.7|2331|2330.7|2330.6|2330.3|3
1637673300000|2021-11-23 13:15:00|2331.1|2330.8|2330.9|2330.6|2331.2|2330.9|2330.9|2330.6|5
1637673310000|2021-11-23 13:15:10|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|0
1637673320000|2021-11-23 13:15:20|2331|2330.7|2331.3|2331|2331.3|2331|2331|2330.7|9
1637673330000|2021-11-23 13:15:30|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|1
1637673340000|2021-11-23 13:15:40|2331.1|2330.8|2331.4|2331.1|2331.5|2331.2|2331.1|2330.8|10
1637673350000|2021-11-23 13:15:50|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|5
1637673360000|2021-11-23 13:16:00|2331.5|2331.2|2331.8|2331.5|2331.8|2331.5|2331.5|2331.2|15
1637673370000|2021-11-23 13:16:10|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.5|2331.2|4
1637673380000|2021-11-23 13:16:20|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332|2331.7|21
1637673390000|2021-11-23 13:16:30|2332.2|2331.9|2332.1|2331.8|2332.3|2332|2332.1|2331.8|3
1637673400000|2021-11-23 13:16:40|2332.2|2331.9|2332.5|2332.2|2332.5|2332.2|2332.2|2331.9|11
1637673410000|2021-11-23 13:16:50|2332.4|2332.1|2332.1|2331.8|2332.4|2332.1|2332.1|2331.8|4
1637673420000|2021-11-23 13:17:00|2332.2|2331.9|2332.1|2331.8|2332.2|2331.9|2331.8|2331.5|2
1637673430000|2021-11-23 13:17:10|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|1
1637673440000|2021-11-23 13:17:20|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|1
1637673450000|2021-11-23 13:17:30|2332.1|2331.8|2332.2|2331.9|2332.3|2332|2332.1|2331.8|1
1637673460000|2021-11-23 13:17:40|2332.3|2332|2332.6|2332.3|2332.6|2332.3|2332.3|2332|2
1637673470000|2021-11-23 13:17:50|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.5|2332.2|0
1637673480000|2021-11-23 13:18:00|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2332.1|2331.8|5
1637673490000|2021-11-23 13:18:10|2332.2|2331.9|2332.1|2331.8|2332.2|2331.9|2332|2331.7|1
1637673500000|2021-11-23 13:18:20|2332.3|2332|2332.6|2332.3|2332.6|2332.3|2332.3|2332|10
1637673510000|2021-11-23 13:18:30|2332.5|2332.2|2332.7|2332.4|2332.8|2332.5|2332.5|2332.2|1
1637673520000|2021-11-23 13:18:40|2332.8|2332.5|2332.7|2332.4|2333|2332.7|2332.7|2332.4|4
1637673530000|2021-11-23 13:18:50|2332.8|2332.5|2332.8|2332.5|2332.9|2332.6|2332.8|2332.5|3
1637673540000|2021-11-23 13:19:00|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.3|2332|8
1637673550000|2021-11-23 13:19:10|2332.6|2332.3|2332.8|2332.5|2332.8|2332.5|2332.6|2332.3|3
1637673560000|2021-11-23 13:19:20|2333|2332.7|2333|2332.7|2333|2332.7|2332.9|2332.6|3
1637673570000|2021-11-23 13:19:30|2333.1|2332.8|2332.5|2332.2|2333.1|2332.8|2332.5|2332.2|2
1637673580000|2021-11-23 13:19:40|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|2
1637673590000|2021-11-23 13:19:50|2332.6|2332.3|2332.4|2332.1|2332.6|2332.3|2332.4|2332.1|7
1637673600000|2021-11-23 13:20:00|2332.5|2332.2|2331.4|2331.1|2332.5|2332.2|2331.4|2331.1|11
1637673610000|2021-11-23 13:20:10|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.4|2331.1|6
1637673620000|2021-11-23 13:20:20|2331.7|2331.4|2332|2331.7|2332.1|2331.8|2331.7|2331.4|5
1637673630000|2021-11-23 13:20:30|2331.9|2331.6|2332.2|2331.9|2332.4|2332.1|2331.8|2331.5|0
1637673640000|2021-11-23 13:20:40|2332.3|2332|2331.8|2331.5|2332.3|2332|2331.7|2331.4|13
1637673650000|2021-11-23 13:20:50|2331.7|2331.4|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|0
1637673660000|2021-11-23 13:21:00|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|1
1637673670000|2021-11-23 13:21:10|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.5|2331.2|10
1637673680000|2021-11-23 13:21:20|2331.7|2331.4|2331.7|2331.4|2331.8|2331.5|2331.6|2331.3|0
1637673690000|2021-11-23 13:21:30|2331.6|2331.3|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|1
1637673700000|2021-11-23 13:21:40|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|2
1637673710000|2021-11-23 13:21:50|2331.9|2331.6|2332.4|2332.1|2332.5|2332.2|2331.9|2331.6|8
1637673720000|2021-11-23 13:22:00|2332.5|2332.2|2332.2|2331.9|2332.8|2332.5|2332.2|2331.9|16
1637673730000|2021-11-23 13:22:10|2332.3|2332|2332.4|2332.1|2332.7|2332.4|2332.2|2331.9|4
1637673740000|2021-11-23 13:22:20|2332.5|2332.2|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|1
1637673750000|2021-11-23 13:22:30|2332.3|2332|2332.3|2332|2332.4|2332.1|2332.3|2332|0
1637673760000|2021-11-23 13:22:40|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|3
1637673770000|2021-11-23 13:22:50|2332.5|2332.2|2332.6|2332.3|2332.8|2332.5|2332.4|2332.1|4
1637673780000|2021-11-23 13:23:00|2332.5|2332.2|2332.3|2332|2332.5|2332.2|2332.3|2332|0
1637673790000|2021-11-23 13:23:10|2332|2331.7|2331.1|2330.8|2332.1|2331.8|2331.1|2330.8|34
1637673800000|2021-11-23 13:23:20|2330.9|2330.6|2330.6|2330.3|2331|2330.7|2330.4|2330.1|14
1637673810000|2021-11-23 13:23:30|2330.5|2330.2|2330.6|2330.3|2331|2330.7|2330.5|2330.2|20
1637673820000|2021-11-23 13:23:40|2330.7|2330.4|2330.9|2330.6|2331|2330.7|2330.7|2330.4|2
1637673830000|2021-11-23 13:23:50|2330.8|2330.5|2331.3|2331|2331.3|2331|2330.8|2330.5|7
1637673840000|2021-11-23 13:24:00|2331.4|2331.1|2331.5|2331.2|2331.6|2331.3|2331.2|2330.9|3
1637673850000|2021-11-23 13:24:10|2331.4|2331.1|2331.4|2331.1|2331.5|2331.2|2331.3|2331|2
1637673860000|2021-11-23 13:24:20|2331.3|2331|2331.4|2331.1|2331.5|2331.2|2331.3|2331|0
1637673870000|2021-11-23 13:24:30|2331.1|2330.8|2331.3|2331|2331.4|2331.1|2331.1|2330.8|4
1637673880000|2021-11-23 13:24:40|2331.2|2330.9|2331.4|2331.1|2331.4|2331.1|2331.1|2330.8|4
1637673890000|2021-11-23 13:24:50|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|1
1637673900000|2021-11-23 13:25:00|2331.6|2331.3|2331.6|2331.3|2331.7|2331.4|2331.4|2331.1|45
1637673910000|2021-11-23 13:25:10|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|4
1637673920000|2021-11-23 13:25:20|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|7
1637673930000|2021-11-23 13:25:30|2331.8|2331.5|2332.4|2332.1|2332.4|2332.1|2331.8|2331.5|16
1637673940000|2021-11-23 13:25:40|2332.1|2331.8|2332.4|2332.1|2332.4|2332.1|2332.1|2331.8|12
1637673950000|2021-11-23 13:25:50|2332.5|2332.2|2332.7|2332.4|2332.7|2332.4|2332.5|2332.2|5
1637673960000|2021-11-23 13:26:00|2332.6|2332.3|2332.3|2332|2333|2332.7|2332.3|2332|20
1637673970000|2021-11-23 13:26:10|2332.1|2331.8|2332.3|2332|2332.3|2332|2332|2331.7|8
1637673980000|2021-11-23 13:26:20|2332.2|2331.9|2332.1|2331.8|2332.2|2331.9|2332.1|2331.8|5
1637673990000|2021-11-23 13:26:30|2332.2|2331.9|2332.2|2331.9|2332.3|2332|2332.2|2331.9|4
1637674000000|2021-11-23 13:26:40|2332.1|2331.8|2332.3|2332|2332.3|2332|2332|2331.7|19
1637674010000|2021-11-23 13:26:50|2332.1|2331.8|2332.3|2332|2332.3|2332|2332|2331.7|12
1637674020000|2021-11-23 13:27:00|2332.2|2331.9|2332.7|2332.4|2332.7|2332.4|2332.2|2331.9|7
1637674030000|2021-11-23 13:27:10|2332.6|2332.3|2332.8|2332.5|2333|2332.7|2332.6|2332.3|6
1637674040000|2021-11-23 13:27:20|2332.9|2332.6|2333.1|2332.8|2333.1|2332.8|2332.8|2332.5|21
1637674050000|2021-11-23 13:27:30|2333.2|2332.9|2333.5|2333.2|2333.5|2333.2|2333.1|2332.8|7
1637674060000|2021-11-23 13:27:40|2333.4|2333.1|2332.8|2332.5|2333.5|2333.2|2332.7|2332.4|14
1637674070000|2021-11-23 13:27:50|2332.9|2332.6|2333.2|2332.9|2333.2|2332.9|2332.9|2332.6|11
1637674080000|2021-11-23 13:28:00|2333.3|2333|2333.2|2332.9|2333.3|2333|2333.2|2332.9|2
1637674090000|2021-11-23 13:28:10|2332.9|2332.6|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|20
1637674100000|2021-11-23 13:28:20|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333|2332.7|6
1637674110000|2021-11-23 13:28:30|2333|2332.7|2333.3|2333|2333.4|2333.1|2333|2332.7|22
1637674120000|2021-11-23 13:28:40|2333.2|2332.9|2333.2|2332.9|2333.3|2333|2333|2332.7|4
1637674130000|2021-11-23 13:28:50|2333.3|2333|2333.3|2333|2333.4|2333.1|2333.3|2333|0
1637674140000|2021-11-23 13:29:00|2333.2|2332.9|2332.7|2332.4|2333.2|2332.9|2332.7|2332.4|6
1637674150000|2021-11-23 13:29:10|2333.2|2332.9|2333.3|2333|2333.4|2333.1|2333.1|2332.8|22
1637674160000|2021-11-23 13:29:20|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.3|2333|3
1637674170000|2021-11-23 13:29:30|||||||||3
1637674180000|2021-11-23 13:29:40|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|4
1637674190000|2021-11-23 13:29:50|2333.6|2333.3|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|2
1637674200000|2021-11-23 13:30:00|2333.7|2333.4|2333.5|2333.2|2333.7|2333.4|2333.5|2333.2|2
1637674210000|2021-11-23 13:30:10|2333.2|2332.9|2333|2332.7|2333.2|2332.9|2332.8|2332.5|33
1637674220000|2021-11-23 13:30:20|2333.1|2332.8|2332.9|2332.6|2333.4|2333.1|2332.9|2332.6|10
1637674230000|2021-11-23 13:30:30|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|0
1637674240000|2021-11-23 13:30:40|2333|2332.7|2333.1|2332.8|2333.2|2332.9|2332.9|2332.6|2
1637674250000|2021-11-23 13:30:50|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.8|2332.5|1
1637674260000|2021-11-23 13:31:00|2332.9|2332.6|2332.1|2331.8|2332.9|2332.6|2332.1|2331.8|12
1637674270000|2021-11-23 13:31:10|2332|2331.7|2332.3|2332|2332.4|2332.1|2332|2331.7|9
1637674280000|2021-11-23 13:31:20|2332.4|2332.1|2332.7|2332.4|2332.8|2332.5|2332.4|2332.1|1
1637674290000|2021-11-23 13:31:30|2332.8|2332.5|2333.1|2332.8|2333.1|2332.8|2332.8|2332.5|2
1637674300000|2021-11-23 13:31:40|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.9|2332.6|3
1637674310000|2021-11-23 13:31:50|2333.2|2332.9|2332.7|2332.4|2333.2|2332.9|2332.7|2332.4|2
1637674320000|2021-11-23 13:32:00|2332.8|2332.5|2332.6|2332.3|2332.8|2332.5|2332.6|2332.3|2
1637674330000|2021-11-23 13:32:10|2332.4|2332.1|2332.7|2332.4|2332.7|2332.4|2332|2331.7|16
1637674340000|2021-11-23 13:32:20|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|12
1637674350000|2021-11-23 13:32:30|2332.5|2332.2|2332.4|2332.1|2332.5|2332.2|2332.2|2331.9|8
1637674360000|2021-11-23 13:32:40|2332.3|2332|2332.5|2332.2|2332.6|2332.3|2332.3|2332|1
1637674370000|2021-11-23 13:32:50|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|0
1637674380000|2021-11-23 13:33:00|2332.4|2332.1|2332|2331.7|2332.5|2332.2|2332|2331.7|4
1637674390000|2021-11-23 13:33:10|2332.1|2331.8|2331.3|2331|2332.3|2332|2331.2|2330.9|24
1637674400000|2021-11-23 13:33:20|2331.2|2330.9|2331.3|2331|2331.5|2331.2|2331.2|2330.9|11
1637674410000|2021-11-23 13:33:30|2331.2|2330.9|2331.2|2330.9|2331.5|2331.2|2331.1|2330.8|5
1637674420000|2021-11-23 13:33:40|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|6
1637674430000|2021-11-23 13:33:50|2331|2330.7|2331.3|2331|2331.3|2331|2331|2330.7|10
1637674440000|2021-11-23 13:34:00|2331.2|2330.9|2331.2|2330.9|2331.4|2331.1|2331.1|2330.8|11
1637674450000|2021-11-23 13:34:10|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|13
1637674460000|2021-11-23 13:34:20|2331.6|2331.3|2332|2331.7|2332|2331.7|2331.6|2331.3|11
1637674470000|2021-11-23 13:34:30|2331.9|2331.6|2332|2331.7|2332|2331.7|2331.9|2331.6|0
1637674480000|2021-11-23 13:34:40|2332.1|2331.8|2332.4|2332.1|2332.6|2332.3|2332.1|2331.8|5
1637674490000|2021-11-23 13:34:50|2332.5|2332.2|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|4
1637674500000|2021-11-23 13:35:00|2332.7|2332.4|2332.3|2332|2332.7|2332.4|2332.3|2332|4
1637674510000|2021-11-23 13:35:10|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|2
1637674520000|2021-11-23 13:35:20|2332.2|2331.9|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|4
1637674530000|2021-11-23 13:35:30|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.4|2332.1|4
1637674550000|2021-11-23 13:35:50|2332.8|2332.5|2333|2332.7|2333.2|2332.9|2332.8|2332.5|10
1637674560000|2021-11-23 13:36:00|2332.9|2332.6|2332.8|2332.5|2333.1|2332.8|2332.8|2332.5|3
1637674570000|2021-11-23 13:36:10|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.5|2332.2|5
1637674580000|2021-11-23 13:36:20|2332.8|2332.5|2333|2332.7|2333.1|2332.8|2332.8|2332.5|7
1637674590000|2021-11-23 13:36:30|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333|2332.7|3
1637674600000|2021-11-23 13:36:40|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|3
1637674610000|2021-11-23 13:36:50|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|1
1637674620000|2021-11-23 13:37:00|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.6|2332.3|8
1637674630000|2021-11-23 13:37:10|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2333|2332.7|4
1637674640000|2021-11-23 13:37:20|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|5
1637674650000|2021-11-23 13:37:30|2333|2332.7|2333.3|2333|2333.5|2333.2|2333|2332.7|9
1637674660000|2021-11-23 13:37:40|2333.2|2332.9|2333|2332.7|2333.2|2332.9|2333|2332.7|2
1637674670000|2021-11-23 13:37:50|2332.9|2332.6|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|3
1637674680000|2021-11-23 13:38:00|2332.9|2332.6|2332.6|2332.3|2332.9|2332.6|2332.6|2332.3|10
1637674700000|2021-11-23 13:38:20|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|6
1637674710000|2021-11-23 13:38:30|2332.9|2332.6|2332.8|2332.5|2333|2332.7|2332.8|2332.5|5
1637674720000|2021-11-23 13:38:40|2332.9|2332.6|2332.5|2332.2|2333|2332.7|2332.5|2332.2|15
1637674730000|2021-11-23 13:38:50|2332.6|2332.3|2332.5|2332.2|2332.6|2332.3|2332.3|2332|24
1637674740000|2021-11-23 13:39:00|2332.7|2332.4|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|3
1637674750000|2021-11-23 13:39:10|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|3
1637674760000|2021-11-23 13:39:20|2332.4|2332.1|2332.6|2332.3|2332.6|2332.3|2332.4|2332.1|3
1637674770000|2021-11-23 13:39:30|2332.4|2332.1|2332.6|2332.3|2332.7|2332.4|2332.4|2332.1|7
1637674780000|2021-11-23 13:39:40|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.5|2332.2|2
1637674790000|2021-11-23 13:39:50|2332.7|2332.4|2332.4|2332.1|2332.7|2332.4|2332.4|2332.1|16
1637674800000|2021-11-23 13:40:00|2332.3|2332|2332.7|2332.4|2332.7|2332.4|2332.2|2331.9|11
1637674810000|2021-11-23 13:40:10|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|1
1637674820000|2021-11-23 13:40:20|2332.5|2332.2|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|3
1637674830000|2021-11-23 13:40:30|2332.3|2332|2332|2331.7|2332.4|2332.1|2332|2331.7|4
1637674840000|2021-11-23 13:40:40|2332.1|2331.8|2332.4|2332.1|2332.4|2332.1|2332|2331.7|7
1637674850000|2021-11-23 13:40:50|2332.3|2332|2332.5|2332.2|2332.5|2332.2|2332.3|2332|4
1637674860000|2021-11-23 13:41:00|2332.6|2332.3|2332.8|2332.5|2332.8|2332.5|2332.6|2332.3|17
1637674870000|2021-11-23 13:41:10|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|4
1637674880000|2021-11-23 13:41:20|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|3
1637674890000|2021-11-23 13:41:30|2332.6|2332.3|2332.5|2332.2|2332.7|2332.4|2332.4|2332.1|5
1637674900000|2021-11-23 13:41:40|2332.6|2332.3|2333.1|2332.8|2333.1|2332.8|2332.6|2332.3|5
1637674910000|2021-11-23 13:41:50|2333|2332.7|2333.2|2332.9|2333.2|2332.9|2333|2332.7|8
1637674920000|2021-11-23 13:42:00|2333|2332.7|2333.2|2332.9|2333.3|2333|2332.9|2332.6|8
1637674930000|2021-11-23 13:42:10|2333.1|2332.8|2332.9|2332.6|2333.5|2333.2|2332.9|2332.6|42
1637674940000|2021-11-23 13:42:20|2332.8|2332.5|2332.7|2332.4|2332.9|2332.6|2332.7|2332.4|10
1637674950000|2021-11-23 13:42:30|2332.8|2332.5|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|11
1637674960000|2021-11-23 13:42:40|2332.8|2332.5|2332.5|2332.2|2333|2332.7|2332.5|2332.2|11
1637674970000|2021-11-23 13:42:50|2332.6|2332.3|2332.3|2332|2332.6|2332.3|2332.2|2331.9|5
1637674980000|2021-11-23 13:43:00|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|0
1637674990000|2021-11-23 13:43:10|2332.2|2331.9|2331.9|2331.6|2332.3|2332|2331.9|2331.6|10
1637675000000|2021-11-23 13:43:20|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.8|2331.5|7
1637675010000|2021-11-23 13:43:30|2332|2331.7|2332.2|2331.9|2332.2|2331.9|2332|2331.7|6
1637675020000|2021-11-23 13:43:40|2332.3|2332|2332|2331.7|2332.3|2332|2331.9|2331.6|4
1637675030000|2021-11-23 13:43:50|2331.9|2331.6|2332.5|2332.2|2332.5|2332.2|2331.9|2331.6|1
1637675040000|2021-11-23 13:44:00|2332.3|2332|2332.3|2332|2332.6|2332.3|2332.3|2332|6
1637675050000|2021-11-23 13:44:10|2332.1|2331.8|2332.7|2332.4|2332.7|2332.4|2332.1|2331.8|7
1637675060000|2021-11-23 13:44:20|2332.8|2332.5|2333|2332.7|2333|2332.7|2332.8|2332.5|6
1637675070000|2021-11-23 13:44:30|2333.1|2332.8|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|1
1637675080000|2021-11-23 13:44:40|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.9|2332.6|2
1637675090000|2021-11-23 13:44:50|2332.9|2332.6|2333.1|2332.8|2333.2|2332.9|2332.9|2332.6|3
1637675100000|2021-11-23 13:45:00|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.6|2332.3|9
1637675110000|2021-11-23 13:45:10|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2333|2332.7|0
1637675120000|2021-11-23 13:45:20|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|1
1637675130000|2021-11-23 13:45:30|2333|2332.7|2333|2332.7|2333.1|2332.8|2333|2332.7|1
1637675140000|2021-11-23 13:45:40|2333.1|2332.8|2332.9|2332.6|2333.1|2332.8|2332.9|2332.6|10
1637675150000|2021-11-23 13:45:50|2333|2332.7|2333.1|2332.8|2333.2|2332.9|2333|2332.7|1
1637675160000|2021-11-23 13:46:00|2333.2|2332.9|2333.3|2333|2333.5|2333.2|2333.2|2332.9|1
1637675170000|2021-11-23 13:46:10|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|3
1637675180000|2021-11-23 13:46:20|2333.3|2333|2333.4|2333.1|2333.4|2333.1|2333.3|2333|0
1637675190000|2021-11-23 13:46:30|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|0
1637675200000|2021-11-23 13:46:40|||||||||1
1637675210000|2021-11-23 13:46:50|2333.3|2333|2333.3|2333|2333.4|2333.1|2333.3|2333|3
1637675220000|2021-11-23 13:47:00|2333.4|2333.1|2333.6|2333.3|2333.6|2333.3|2333.3|2333|13
1637675230000|2021-11-23 13:47:10|2333.7|2333.4|2333.6|2333.3|2333.7|2333.4|2333.6|2333.3|14
1637675240000|2021-11-23 13:47:20|2333.7|2333.4|2333.5|2333.2|2333.7|2333.4|2333.4|2333.1|7
1637675250000|2021-11-23 13:47:30|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|2333.6|2333.3|8
1637675280000|2021-11-23 13:48:00|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|9
1637675290000|2021-11-23 13:48:10|2333.5|2333.2|2333.4|2333.1|2333.5|2333.2|2333.4|2333.1|0
1637675300000|2021-11-23 13:48:20|2333.5|2333.2|2333.2|2332.9|2333.5|2333.2|2333.2|2332.9|11
1637675310000|2021-11-23 13:48:30|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.9|2332.6|10
1637675320000|2021-11-23 13:48:40|2332.9|2332.6|2332.3|2332|2332.9|2332.6|2332.2|2331.9|7
1637675330000|2021-11-23 13:48:50|2332.2|2331.9|2332.4|2332.1|2332.5|2332.2|2332.2|2331.9|3
1637675340000|2021-11-23 13:49:00|2332.5|2332.2|2332.7|2332.4|2332.9|2332.6|2332.5|2332.2|2
1637675350000|2021-11-23 13:49:10|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|1
1637675360000|2021-11-23 13:49:20|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|0
1637675370000|2021-11-23 13:49:30|2332.7|2332.4|2332.6|2332.3|2332.8|2332.5|2332.6|2332.3|3
1637675390000|2021-11-23 13:49:50|2332.5|2332.2|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|4
1637675400000|2021-11-23 13:50:00|2332.5|2332.2|2332.4|2332.1|2332.5|2332.2|2332.1|2331.8|6
1637675410000|2021-11-23 13:50:10|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|2
1637675420000|2021-11-23 13:50:20|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|2
1637675440000|2021-11-23 13:50:40|2332.6|2332.3|2332.5|2332.2|2332.6|2332.3|2332.5|2332.2|2
1637675460000|2021-11-23 13:51:00|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|7
1637675470000|2021-11-23 13:51:10|2332.8|2332.5|2333.2|2332.9|2333.2|2332.9|2332.8|2332.5|9
1637675480000|2021-11-23 13:51:20|2332.2|2331.9|2332.5|2332.2|2332.6|2332.3|2332.1|2331.8|38
1637675490000|2021-11-23 13:51:30|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.3|2332|1
1637675500000|2021-11-23 13:51:40|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.5|2332.2|1
1637675510000|2021-11-23 13:51:50|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|1
1637675520000|2021-11-23 13:52:00|2332.7|2332.4|2332.7|2332.4|2332.8|2332.5|2332.7|2332.4|2
1637675530000|2021-11-23 13:52:10|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.7|2332.4|2
1637675540000|2021-11-23 13:52:20|2332.8|2332.5|2332.5|2332.2|2332.8|2332.5|2332.5|2332.2|2
1637675550000|2021-11-23 13:52:30|2332.6|2332.3|2332.2|2331.9|2332.6|2332.3|2332.1|2331.8|3
1637675560000|2021-11-23 13:52:40|2332.1|2331.8|2331.9|2331.6|2332.2|2331.9|2331.8|2331.5|10
1637675570000|2021-11-23 13:52:50|2332|2331.7|2332.5|2332.2|2332.6|2332.3|2332|2331.7|20
1637675580000|2021-11-23 13:53:00|2332.6|2332.3|2332.3|2332|2332.6|2332.3|2332.2|2331.9|9
1637675590000|2021-11-23 13:53:10|2332.2|2331.9|2331.9|2331.6|2332.3|2332|2331.9|2331.6|3
1637675610000|2021-11-23 13:53:30|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|4
1637675620000|2021-11-23 13:53:40|2331.8|2331.5|2332.1|2331.8|2332.1|2331.8|2331.8|2331.5|10
1637675630000|2021-11-23 13:53:50|2332.2|2331.9|2332.1|2331.8|2332.2|2331.9|2332.1|2331.8|5
1637675640000|2021-11-23 13:54:00|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.1|2331.8|0
1637675650000|2021-11-23 13:54:10|2332.3|2332|2332.4|2332.1|2332.4|2332.1|2332.3|2332|5
1637675660000|2021-11-23 13:54:20|2332.5|2332.2|2332.4|2332.1|2332.9|2332.6|2332.4|2332.1|26
1637675670000|2021-11-23 13:54:30|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|0
1637675680000|2021-11-23 13:54:40|2332.4|2332.1|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|0
1637675690000|2021-11-23 13:54:50|2332.5|2332.2|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|1
1637675700000|2021-11-23 13:55:00|2332.5|2332.2|2332.8|2332.5|2332.9|2332.6|2332.4|2332.1|7
1637675710000|2021-11-23 13:55:10|2333.2|2332.9|2333|2332.7|2333.2|2332.9|2332.9|2332.6|18
1637675720000|2021-11-23 13:55:20|2333.1|2332.8|2333|2332.7|2333.2|2332.9|2332.9|2332.6|22
1637675730000|2021-11-23 13:55:30|2332.9|2332.6|2332.8|2332.5|2332.9|2332.6|2332.8|2332.5|3
1637675740000|2021-11-23 13:55:40|2332.7|2332.4|2332.4|2332.1|2332.7|2332.4|2332.3|2332|6
1637675750000|2021-11-23 13:55:50|2332.3|2332|2332.3|2332|2332.4|2332.1|2331.9|2331.6|13
1637675760000|2021-11-23 13:56:00|||||||||1
1637675770000|2021-11-23 13:56:10|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.3|2332|0
1637675780000|2021-11-23 13:56:20|2332.3|2332|2332.5|2332.2|2332.5|2332.2|2332.1|2331.8|6
1637675790000|2021-11-23 13:56:30|2332.4|2332.1|2332.9|2332.6|2332.9|2332.6|2332.4|2332.1|17
1637675800000|2021-11-23 13:56:40|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|6
1637675810000|2021-11-23 13:56:50|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.8|2332.5|8
1637675820000|2021-11-23 13:57:00|2332.9|2332.6|2332.5|2332.2|2333|2332.7|2332.5|2332.2|6
1637675830000|2021-11-23 13:57:10|||||||||3
1637675840000|2021-11-23 13:57:20|2332.4|2332.1|2332.4|2332.1|2332.5|2332.2|2332.4|2332.1|3
1637675850000|2021-11-23 13:57:30|2332.5|2332.2|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|0
1637675860000|2021-11-23 13:57:40|2332.6|2332.3|2332.4|2332.1|2332.8|2332.5|2332.3|2332|16
1637675870000|2021-11-23 13:57:50|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.5|2332.2|1
1637675880000|2021-11-23 13:58:00|2332.5|2332.2|2332.7|2332.4|2332.7|2332.4|2332.5|2332.2|17
1637675890000|2021-11-23 13:58:10|2332.6|2332.3|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|2
1637675900000|2021-11-23 13:58:20|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.6|2332.3|2
1637675910000|2021-11-23 13:58:30|2332.7|2332.4|2332.6|2332.3|2332.7|2332.4|2332.6|2332.3|3
1637675920000|2021-11-23 13:58:40|2332.5|2332.2|2332.3|2332|2332.5|2332.2|2332.2|2331.9|19
1637675930000|2021-11-23 13:58:50|2332.2|2331.9|2332.2|2331.9|2332.3|2332|2332.2|2331.9|2
1637675940000|2021-11-23 13:59:00|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|0
1637675970000|2021-11-23 13:59:30|2332|2331.7|2332|2331.7|2332.1|2331.8|2332|2331.7|4
1637675980000|2021-11-23 13:59:40|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|6
1637675990000|2021-11-23 13:59:50|2331.8|2331.5|2332|2331.7|2332|2331.7|2331.7|2331.4|13
1637676000000|2021-11-23 14:00:00|2332.1|2331.8|2332.3|2332|2332.3|2332|2332|2331.7|24
1637676010000|2021-11-23 14:00:10|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.5|2332.2|17
1637676020000|2021-11-23 14:00:20|2332.7|2332.4|2332.4|2332.1|2332.7|2332.4|2332.3|2332|20
1637676030000|2021-11-23 14:00:30|2332.3|2332|2332.1|2331.8|2332.4|2332.1|2332.1|2331.8|6
1637676040000|2021-11-23 14:00:40|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|3
1637676050000|2021-11-23 14:00:50|2331.9|2331.6|2331.9|2331.6|2332|2331.7|2331.8|2331.5|8
1637676060000|2021-11-23 14:01:00|2331.8|2331.5|2331.6|2331.3|2332|2331.7|2331.6|2331.3|45
1637676070000|2021-11-23 14:01:10|2331.7|2331.4|2331.8|2331.5|2332|2331.7|2331.6|2331.3|18
1637676080000|2021-11-23 14:01:20|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|5
1637676090000|2021-11-23 14:01:30|2332|2331.7|2332|2331.7|2332.3|2332|2332|2331.7|11
1637676100000|2021-11-23 14:01:40|2331.9|2331.6|2331.9|2331.6|2332|2331.7|2331.9|2331.6|8
1637676110000|2021-11-23 14:01:50|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|8
1637676120000|2021-11-23 14:02:00|2331.7|2331.4|2331.9|2331.6|2331.9|2331.6|2331.7|2331.4|27
1637676130000|2021-11-23 14:02:10|2332|2331.7|2332.3|2332|2332.3|2332|2332|2331.7|5
1637676140000|2021-11-23 14:02:20|2332.2|2331.9|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|4
1637676150000|2021-11-23 14:02:30|2332.6|2332.3|2332.2|2331.9|2332.6|2332.3|2332.2|2331.9|20
1637676160000|2021-11-23 14:02:40|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|2
1637676170000|2021-11-23 14:02:50|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.9|2331.6|0
1637676180000|2021-11-23 14:03:00|2331.7|2331.4|2331.7|2331.4|2331.8|2331.5|2331.6|2331.3|28
1637676190000|2021-11-23 14:03:10|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|8
1637676200000|2021-11-23 14:03:20|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.5|2331.2|6
1637676210000|2021-11-23 14:03:30|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.3|2331|14
1637676220000|2021-11-23 14:03:40|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|1
1637676230000|2021-11-23 14:03:50|2331.9|2331.6|2332.2|2331.9|2332.2|2331.9|2331.9|2331.6|1
1637676240000|2021-11-23 14:04:00|2332|2331.7|2332|2331.7|2332.1|2331.8|2331.9|2331.6|20
1637676250000|2021-11-23 14:04:10|2332.2|2331.9|2332.2|2331.9|2332.3|2332|2332.2|2331.9|4
1637676260000|2021-11-23 14:04:20|2332.3|2332|2332.3|2332|2332.3|2332|2332.2|2331.9|0
1637676270000|2021-11-23 14:04:30|2332.2|2331.9|2332.4|2332.1|2332.5|2332.2|2332.2|2331.9|6
1637676280000|2021-11-23 14:04:40|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2332.1|2331.8|10
1637676290000|2021-11-23 14:04:50|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|0
1637676300000|2021-11-23 14:05:00|2331.8|2331.5|2331.8|2331.5|2332|2331.7|2331.7|2331.4|29
1637676310000|2021-11-23 14:05:10|2331.9|2331.6|2331.8|2331.5|2331.9|2331.6|2331.7|2331.4|16
1637676320000|2021-11-23 14:05:20|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|40
1637676330000|2021-11-23 14:05:30|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.6|2331.3|8
1637676340000|2021-11-23 14:05:40|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|1
1637676350000|2021-11-23 14:05:50|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|3
1637676360000|2021-11-23 14:06:00|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|20
1637676370000|2021-11-23 14:06:10|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|4
1637676380000|2021-11-23 14:06:20|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|4
1637676390000|2021-11-23 14:06:30|2332|2331.7|2332.2|2331.9|2332.3|2332|2332|2331.7|17
1637676400000|2021-11-23 14:06:40|2332.1|2331.8|2332.3|2332|2332.3|2332|2332.1|2331.8|4
1637676410000|2021-11-23 14:06:50|2332.2|2331.9|2332.2|2331.9|2332.3|2332|2332.2|2331.9|44
1637676420000|2021-11-23 14:07:00|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|5
1637676430000|2021-11-23 14:07:10|||||||||1
1637676450000|2021-11-23 14:07:30|2332.1|2331.8|2332.1|2331.8|2332.1|2331.8|2332|2331.7|4
1637676460000|2021-11-23 14:07:40|2332|2331.7|2332.2|2331.9|2332.3|2332|2332|2331.7|6
1637676470000|2021-11-23 14:07:50|2332.3|2332|2332.2|2331.9|2332.4|2332.1|2332.2|2331.9|9
1637676480000|2021-11-23 14:08:00|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|2
1637676490000|2021-11-23 14:08:10|2332.3|2332|2332.3|2332|2332.3|2332|2332.2|2331.9|3
1637676500000|2021-11-23 14:08:20|2332.2|2331.9|2332.2|2331.9|2332.3|2332|2332.1|2331.8|11
1637676510000|2021-11-23 14:08:30|||||||||3
1637676520000|2021-11-23 14:08:40|2332.3|2332|2332.3|2332|2332.3|2332|2332.2|2331.9|3
1637676530000|2021-11-23 14:08:50|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|1
1637676540000|2021-11-23 14:09:00|2332.2|2331.9|2331.8|2331.5|2332.2|2331.9|2331.8|2331.5|17
1637676550000|2021-11-23 14:09:10|2331.7|2331.4|2331.4|2331.1|2331.7|2331.4|2331.4|2331.1|6
1637676560000|2021-11-23 14:09:20|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|4
1637676570000|2021-11-23 14:09:30|2331.4|2331.1|2331.4|2331.1|2331.6|2331.3|2331.4|2331.1|4
1637676580000|2021-11-23 14:09:40|2331.3|2331|2331.3|2331|2331.4|2331.1|2331.3|2331|6
1637676590000|2021-11-23 14:09:50|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|6
1637676600000|2021-11-23 14:10:00|2331.3|2331|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|31
1637676610000|2021-11-23 14:10:10|2331.6|2331.3|2331.9|2331.6|2331.9|2331.6|2331.6|2331.3|5
1637676620000|2021-11-23 14:10:20|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.8|2331.5|3
1637676630000|2021-11-23 14:10:30|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|11
1637676640000|2021-11-23 14:10:40|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.2|2330.9|15
1637676650000|2021-11-23 14:10:50|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|11
1637676660000|2021-11-23 14:11:00|2331.6|2331.3|2331.9|2331.6|2331.9|2331.6|2331.6|2331.3|8
1637676670000|2021-11-23 14:11:10|2332|2331.7|2332|2331.7|2332.1|2331.8|2332|2331.7|4
1637676680000|2021-11-23 14:11:20|2332.1|2331.8|2332.2|2331.9|2332.3|2332|2332.1|2331.8|4
1637676690000|2021-11-23 14:11:30|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|2
1637676700000|2021-11-23 14:11:40|2332.1|2331.8|2332|2331.7|2332.1|2331.8|2332|2331.7|16
1637676710000|2021-11-23 14:11:50|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|2331.9|2331.6|4
1637676720000|2021-11-23 14:12:00|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|1
1637676730000|2021-11-23 14:12:10|2332.2|2331.9|2332.1|2331.8|2332.2|2331.9|2332.1|2331.8|3
1637676740000|2021-11-23 14:12:20|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|2332.2|2331.9|4
1637676750000|2021-11-23 14:12:30|2332.1|2331.8|2332.3|2332|2332.3|2332|2332.1|2331.8|4
1637676760000|2021-11-23 14:12:40|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|1
1637676780000|2021-11-23 14:13:00|2332.1|2331.8|2332|2331.7|2332.1|2331.8|2331.9|2331.6|4
1637676790000|2021-11-23 14:13:10|2331.9|2331.6|2332.1|2331.8|2332.1|2331.8|2331.9|2331.6|0
1637676800000|2021-11-23 14:13:20|2332|2331.7|2332.1|2331.8|2332.2|2331.9|2332|2331.7|3
1637676810000|2021-11-23 14:13:30|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|8
1637676820000|2021-11-23 14:13:40|2332.3|2332|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|0
1637676840000|2021-11-23 14:14:00|2332.3|2332|2332.3|2332|2332.4|2332.1|2332.3|2332|3
1637676850000|2021-11-23 14:14:10|||||||||1
1637676860000|2021-11-23 14:14:20|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|0
1637676870000|2021-11-23 14:14:30|2332.4|2332.1|2332.5|2332.2|2332.5|2332.2|2332.4|2332.1|4
1637676880000|2021-11-23 14:14:40|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.6|2332.3|11
1637676890000|2021-11-23 14:14:50|2332.8|2332.5|2333.1|2332.8|2333.1|2332.8|2332.8|2332.5|8
1637676900000|2021-11-23 14:15:00|2333.3|2333|2332.9|2332.6|2333.3|2333|2332.9|2332.6|13
1637676910000|2021-11-23 14:15:10|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2333|2332.7|3
1637676920000|2021-11-23 14:15:20|2333.2|2332.9|2333.2|2332.9|2333.4|2333.1|2333.2|2332.9|8
1637676930000|2021-11-23 14:15:30|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|8
1637676940000|2021-11-23 14:15:40|2333|2332.7|2333.3|2333|2333.4|2333.1|2333|2332.7|14
1637676950000|2021-11-23 14:15:50|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|4
1637676960000|2021-11-23 14:16:00|2333.3|2333|2332.9|2332.6|2333.4|2333.1|2332.9|2332.6|8
1637676970000|2021-11-23 14:16:10|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|3
1637676980000|2021-11-23 14:16:20|2332.7|2332.4|2333.3|2333|2333.3|2333|2332.7|2332.4|56
1637676990000|2021-11-23 14:16:30|2333.4|2333.1|2333.2|2332.9|2333.4|2333.1|2333.2|2332.9|10
1637677000000|2021-11-23 14:16:40|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|3
1637677010000|2021-11-23 14:16:50|2333.3|2333|2333.3|2333|2333.3|2333|2333.2|2332.9|4
1637677020000|2021-11-23 14:17:00|2333.4|2333.1|2333.3|2333|2333.5|2333.2|2333.3|2333|16
1637677030000|2021-11-23 14:17:10|2333.4|2333.1|2333.5|2333.2|2333.5|2333.2|2333.4|2333.1|10
1637677040000|2021-11-23 14:17:20|2333.4|2333.1|2333.1|2332.8|2333.4|2333.1|2333.1|2332.8|4
1637677050000|2021-11-23 14:17:30|2332.7|2332.4|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|16
1637677060000|2021-11-23 14:17:40|2332.6|2332.3|2333|2332.7|2333|2332.7|2332.5|2332.2|14
1637677070000|2021-11-23 14:17:50|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333|2332.7|2
1637677080000|2021-11-23 14:18:00|2333|2332.7|2332.8|2332.5|2333|2332.7|2332.7|2332.4|4
1637677090000|2021-11-23 14:18:10|2332.9|2332.6|2332.9|2332.6|2333|2332.7|2332.8|2332.5|3
1637677100000|2021-11-23 14:18:20|2332.8|2332.5|2332.6|2332.3|2332.9|2332.6|2332.6|2332.3|5
1637677110000|2021-11-23 14:18:30|2332.7|2332.4|2332.3|2332|2332.7|2332.4|2332.2|2331.9|9
1637677120000|2021-11-23 14:18:40|2332.2|2331.9|2332.3|2332|2332.3|2332|2332.2|2331.9|3
1637677130000|2021-11-23 14:18:50|2332.2|2331.9|2332.4|2332.1|2332.4|2332.1|2332.2|2331.9|5
1637677140000|2021-11-23 14:19:00|2332.5|2332.2|2332.6|2332.3|2332.6|2332.3|2332.5|2332.2|10
1637677150000|2021-11-23 14:19:10|2332.7|2332.4|2332.5|2332.2|2332.7|2332.4|2332.5|2332.2|5
1637677160000|2021-11-23 14:19:20|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|9
1637677170000|2021-11-23 14:19:30|2332.7|2332.4|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|7
1637677180000|2021-11-23 14:19:40|2333|2332.7|2333|2332.7|2333|2332.7|2333|2332.7|6
1637677190000|2021-11-23 14:19:50|2333.1|2332.8|2333.5|2333.2|2333.5|2333.2|2333.1|2332.8|13
1637677200000|2021-11-23 14:20:00|2333.4|2333.1|2333.3|2333|2333.4|2333.1|2333.3|2333|3
1637677210000|2021-11-23 14:20:10|2333.2|2332.9|2333|2332.7|2333.3|2333|2332.9|2332.6|17
1637677220000|2021-11-23 14:20:20|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2332.9|2332.6|12
1637677230000|2021-11-23 14:20:30|2333.1|2332.8|2332.9|2332.6|2333.2|2332.9|2332.9|2332.6|4
1637677240000|2021-11-23 14:20:40|2333|2332.7|2332.7|2332.4|2333|2332.7|2332.7|2332.4|6
1637677250000|2021-11-23 14:20:50|2332.8|2332.5|2332.7|2332.4|2332.9|2332.6|2332.6|2332.3|14
1637677260000|2021-11-23 14:21:00|2332.8|2332.5|2333.1|2332.8|2333.1|2332.8|2332.8|2332.5|5
1637677270000|2021-11-23 14:21:10|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|5
1637677280000|2021-11-23 14:21:20|2333|2332.7|2332.9|2332.6|2333.1|2332.8|2332.8|2332.5|7
1637677290000|2021-11-23 14:21:30|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|1
1637677300000|2021-11-23 14:21:40|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.9|2332.6|4
1637677310000|2021-11-23 14:21:50|2333.1|2332.8|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|2
1637677320000|2021-11-23 14:22:00|2333.1|2332.8|2333.2|2332.9|2333.3|2333|2333.1|2332.8|6
1637677330000|2021-11-23 14:22:10|2333.1|2332.8|2333.3|2333|2333.3|2333|2333.1|2332.8|7
1637677340000|2021-11-23 14:22:20|2333.2|2332.9|2333.2|2332.9|2333.3|2333|2333.2|2332.9|3
1637677350000|2021-11-23 14:22:30|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|6
1637677360000|2021-11-23 14:22:40|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.2|2332.9|7
1637677370000|2021-11-23 14:22:50|2333.2|2332.9|2333|2332.7|2333.3|2333|2333|2332.7|8
1637677380000|2021-11-23 14:23:00|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.8|2332.5|5
1637677390000|2021-11-23 14:23:10|2332.9|2332.6|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|7
1637677400000|2021-11-23 14:23:20|2333|2332.7|2333|2332.7|2333.1|2332.8|2333|2332.7|1
1637677410000|2021-11-23 14:23:30|2333.1|2332.8|2332.8|2332.5|2333.2|2332.9|2332.8|2332.5|15
1637677420000|2021-11-23 14:23:40|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|2332.6|2332.3|7
1637677430000|2021-11-23 14:23:50|2332.9|2332.6|2332.6|2332.3|2332.9|2332.6|2332.6|2332.3|10
1637677440000|2021-11-23 14:24:00|2332.4|2332.1|2332.8|2332.5|2332.9|2332.6|2332.4|2332.1|16
1637677450000|2021-11-23 14:24:10|2332.7|2332.4|2332.6|2332.3|2332.8|2332.5|2332.6|2332.3|4
1637677460000|2021-11-23 14:24:20|2332.7|2332.4|2332.8|2332.5|2332.9|2332.6|2332.7|2332.4|8
1637677470000|2021-11-23 14:24:30|2332.9|2332.6|2332.7|2332.4|2332.9|2332.6|2332.7|2332.4|9
1637677480000|2021-11-23 14:24:40|2333.1|2332.8|2332.8|2332.5|2333.1|2332.8|2332.8|2332.5|17
1637677490000|2021-11-23 14:24:50|||||||||1
1637677500000|2021-11-23 14:25:00|2332.7|2332.4|2332.4|2332.1|2332.9|2332.6|2332.4|2332.1|36
1637677510000|2021-11-23 14:25:10|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.1|2331.8|18
1637677520000|2021-11-23 14:25:20|2332.1|2331.8|2332.6|2332.3|2332.6|2332.3|2332.1|2331.8|3
1637677530000|2021-11-23 14:25:30|2332.4|2332.1|2332.3|2332|2332.4|2332.1|2332.3|2332|6
1637677540000|2021-11-23 14:25:40|2332.2|2331.9|2332.1|2331.8|2332.3|2332|2332.1|2331.8|2
1637677550000|2021-11-23 14:25:50|2332|2331.7|2331.9|2331.6|2332|2331.7|2331.9|2331.6|13
1637677560000|2021-11-23 14:26:00|2331.8|2331.5|2331.9|2331.6|2331.9|2331.6|2331.7|2331.4|7
1637677570000|2021-11-23 14:26:10|2331.8|2331.5|2332.1|2331.8|2332.1|2331.8|2331.7|2331.4|26
1637677580000|2021-11-23 14:26:20|2332|2331.7|2332.1|2331.8|2332.1|2331.8|2332|2331.7|1
1637677590000|2021-11-23 14:26:30|2332|2331.7|2332.3|2332|2332.3|2332|2332|2331.7|5
1637677600000|2021-11-23 14:26:40|2332.2|2331.9|2332.1|2331.8|2332.2|2331.9|2332|2331.7|7
1637677610000|2021-11-23 14:26:50|2332|2331.7|2332.2|2331.9|2332.3|2332|2332|2331.7|7
1637677620000|2021-11-23 14:27:00|2332.3|2332|2332.4|2332.1|2332.5|2332.2|2332.3|2332|7
1637677630000|2021-11-23 14:27:10|2332.3|2332|2332.4|2332.1|2332.5|2332.2|2332.3|2332|2
1637677640000|2021-11-23 14:27:20|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|1
1637677650000|2021-11-23 14:27:30|2332.3|2332|2332.2|2331.9|2332.3|2332|2332.2|2331.9|1
1637677660000|2021-11-23 14:27:40|2332.3|2332|2332.1|2331.8|2332.4|2332.1|2332.1|2331.8|8
1637677670000|2021-11-23 14:27:50|2332|2331.7|2332.4|2332.1|2332.4|2332.1|2332|2331.7|8
1637677680000|2021-11-23 14:28:00|2332.3|2332|2332.2|2331.9|2332.3|2332|2332|2331.7|8
1637677690000|2021-11-23 14:28:10|2332.3|2332|2331.8|2331.5|2332.3|2332|2331.8|2331.5|6
1637677700000|2021-11-23 14:28:20|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.7|2331.4|7
1637677710000|2021-11-23 14:28:30|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.5|2331.2|7
1637677720000|2021-11-23 14:28:40|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|14
1637677730000|2021-11-23 14:28:50|2331|2330.7|2331|2330.7|2331.1|2330.8|2331|2330.7|11
1637677740000|2021-11-23 14:29:00|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|8
1637677750000|2021-11-23 14:29:10|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.5|2330.2|41
1637677760000|2021-11-23 14:29:20|2330.7|2330.4|2330.6|2330.3|2331.1|2330.8|2330.6|2330.3|34
1637677770000|2021-11-23 14:29:30|2330.5|2330.2|2330.2|2329.9|2330.5|2330.2|2330.2|2329.9|30
1637677780000|2021-11-23 14:29:40|2330.3|2330|2330.6|2330.3|2330.6|2330.3|2330.2|2329.9|35
1637677790000|2021-11-23 14:29:50|2330.5|2330.2|2330.9|2330.6|2330.9|2330.6|2330|2329.7|189
1637677800000|2021-11-23 14:30:00|2330.4|2330.1|2331.2|2330.9|2332.4|2332.1|2330.3|2330|758
1637677810000|2021-11-23 14:30:10|2331.3|2331|2332.7|2332.4|2333|2332.7|2331.3|2331|420
1637677820000|2021-11-23 14:30:20|2332.6|2332.3|2333.5|2333.2|2333.7|2333.4|2331.7|2331.4|278
1637677830000|2021-11-23 14:30:30|2333.3|2333|2335.2|2334.9|2335.4|2335.1|2333.3|2333|419
1637677840000|2021-11-23 14:30:40|2335.3|2335|2334.6|2334.3|2335.4|2335.1|2334.4|2334.1|288
1637677850000|2021-11-23 14:30:50|2334.3|2334|2333.2|2332.9|2334.3|2334|2332.6|2332.3|273
1637677860000|2021-11-23 14:31:00|2333|2332.7|2332.9|2332.6|2333.6|2333.3|2332.9|2332.6|427
1637677870000|2021-11-23 14:31:10|2332.6|2332.3|2332.8|2332.5|2332.8|2332.5|2332|2331.7|222
1637677880000|2021-11-23 14:31:20|2332.9|2332.6|2332.5|2332.2|2332.9|2332.6|2332.3|2332|196
1637677890000|2021-11-23 14:31:30|2332.6|2332.3|2331.7|2331.4|2332.6|2332.3|2331.6|2331.3|222
1637677900000|2021-11-23 14:31:40|2331.9|2331.6|2332.2|2331.9|2332.5|2332.2|2331.8|2331.5|141
1637677910000|2021-11-23 14:31:50|2332.3|2332|2333|2332.7|2333.1|2332.8|2332.2|2331.9|153
1637677920000|2021-11-23 14:32:00|2332.9|2332.6|2331.9|2331.6|2333|2332.7|2331.5|2331.2|508
1637677930000|2021-11-23 14:32:10|2331.8|2331.5|2331.7|2331.4|2332|2331.7|2330.9|2330.6|247
1637677940000|2021-11-23 14:32:20|2331.8|2331.5|2331.8|2331.5|2332.2|2331.9|2331.7|2331.4|98
1637677950000|2021-11-23 14:32:30|2332|2331.7|2331.6|2331.3|2332.5|2332.2|2331.5|2331.2|218
1637677960000|2021-11-23 14:32:40|2331.5|2331.2|2331|2330.7|2331.6|2331.3|2330.7|2330.4|207
1637677970000|2021-11-23 14:32:50|2331.1|2330.8|2330.8|2330.5|2331.8|2331.5|2330.7|2330.4|199
1637677980000|2021-11-23 14:33:00|2330.7|2330.4|2331.9|2331.6|2332.1|2331.8|2330.6|2330.3|211
1637677990000|2021-11-23 14:33:10|2331.7|2331.4|2332.9|2332.6|2333.2|2332.9|2331.6|2331.3|185
1637678000000|2021-11-23 14:33:20|2332.8|2332.5|2333.1|2332.8|2333.2|2332.9|2332.4|2332.1|217
1637678010000|2021-11-23 14:33:30|2333.2|2332.9|2333.3|2333|2334.6|2334.3|2333.1|2332.8|155
1637678020000|2021-11-23 14:33:40|2333.6|2333.3|2332|2331.7|2333.6|2333.3|2331.9|2331.6|140
1637678030000|2021-11-23 14:33:50|2332.1|2331.8|2331.7|2331.4|2332.1|2331.8|2331.2|2330.9|159
1637678040000|2021-11-23 14:34:00|2331.8|2331.5|2331.4|2331.1|2332.2|2331.9|2331.3|2331|108
1637678050000|2021-11-23 14:34:10|2331.2|2330.9|2331|2330.7|2331.4|2331.1|2330.7|2330.4|160
1637678060000|2021-11-23 14:34:20|2331.1|2330.8|2331.1|2330.8|2331.4|2331.1|2330.9|2330.6|100
1637678070000|2021-11-23 14:34:30|2331.2|2330.9|2331.4|2331.1|2331.7|2331.4|2330.8|2330.5|78
1637678080000|2021-11-23 14:34:40|2331.3|2331|2330.9|2330.6|2331.3|2331|2330.6|2330.3|159
1637678090000|2021-11-23 14:34:50|2331|2330.7|2330.8|2330.5|2331.2|2330.9|2330.5|2330.2|101
1637678100000|2021-11-23 14:35:00|2330.7|2330.4|2329.1|2328.8|2330.7|2330.4|2329|2328.7|275
1637678110000|2021-11-23 14:35:10|2329.2|2328.9|2328.3|2328|2329.3|2329|2328.2|2327.9|184
1637678120000|2021-11-23 14:35:20|2328.1|2327.8|2327.7|2327.4|2328.1|2327.8|2327.7|2327.4|179
1637678130000|2021-11-23 14:35:30|2327.8|2327.5|2328.2|2327.9|2328.7|2328.4|2327.8|2327.5|168
1637678140000|2021-11-23 14:35:40|2328.3|2328|2329.9|2329.6|2330.5|2330.2|2328.2|2327.9|224
1637678150000|2021-11-23 14:35:50|2330.2|2329.9|2329.7|2329.4|2330.2|2329.9|2329.7|2329.4|147
1637678160000|2021-11-23 14:36:00|2329.6|2329.3|2330.7|2330.4|2330.9|2330.6|2329.3|2329|156
1637678170000|2021-11-23 14:36:10|2330.9|2330.6|2330.1|2329.8|2330.9|2330.6|2330|2329.7|123
1637678180000|2021-11-23 14:36:20|2329.8|2329.5|2328.6|2328.3|2330|2329.7|2328.6|2328.3|127
1637678190000|2021-11-23 14:36:30|2328.8|2328.5|2326.8|2326.5|2328.9|2328.6|2326.7|2326.4|266
1637678200000|2021-11-23 14:36:40|2326.9|2326.6|2326.4|2326.1|2327.1|2326.8|2326.3|2326|174
1637678210000|2021-11-23 14:36:50|2326.5|2326.2|2327|2326.7|2327.4|2327.1|2326.3|2326|146
1637678220000|2021-11-23 14:37:00|2326.9|2326.6|2326.8|2326.5|2327.5|2327.2|2326.8|2326.5|210
1637678230000|2021-11-23 14:37:10|2326.9|2326.6|2326.9|2326.6|2327.2|2326.9|2326.5|2326.2|162
1637678240000|2021-11-23 14:37:20|2327.4|2327.1|2325.6|2325.3|2327.4|2327.1|2325.6|2325.3|453
1637678250000|2021-11-23 14:37:30|2326|2325.7|2326.1|2325.8|2327|2326.7|2325.6|2325.3|248
1637678260000|2021-11-23 14:37:40|2326|2325.7|2326.7|2326.4|2327|2326.7|2326|2325.7|143
1637678270000|2021-11-23 14:37:50|2326.6|2326.3|2327.3|2327|2327.3|2327|2326.3|2326|146
1637678280000|2021-11-23 14:38:00|2327.4|2327.1|2328.3|2328|2328.6|2328.3|2326.9|2326.6|188
1637678290000|2021-11-23 14:38:10|2328.2|2327.9|2330|2329.7|2330|2329.7|2328.1|2327.8|182
1637678300000|2021-11-23 14:38:20|2329.9|2329.6|2329.6|2329.3|2330.6|2330.3|2329.6|2329.3|169
1637678310000|2021-11-23 14:38:30|2329.7|2329.4|2329.4|2329.1|2329.8|2329.5|2328.9|2328.6|119
1637678320000|2021-11-23 14:38:40|2329.5|2329.2|2330.4|2330.1|2330.6|2330.3|2329.4|2329.1|82
1637678330000|2021-11-23 14:38:50|2330.3|2330|2330.1|2329.8|2330.8|2330.5|2329.9|2329.6|143
1637678340000|2021-11-23 14:39:00|2329.9|2329.6|2330.7|2330.4|2331.1|2330.8|2329.9|2329.6|208
1637678350000|2021-11-23 14:39:10|2330.8|2330.5|2331.3|2331|2331.5|2331.2|2330.8|2330.5|120
1637678360000|2021-11-23 14:39:20|2331.2|2330.9|2330.8|2330.5|2331.3|2331|2330.6|2330.3|112
1637678370000|2021-11-23 14:39:30|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.3|2330|126
1637678380000|2021-11-23 14:39:40|2330.7|2330.4|2330.5|2330.2|2331.1|2330.8|2330.4|2330.1|109
1637678390000|2021-11-23 14:39:50|2330.7|2330.4|2329.2|2328.9|2330.7|2330.4|2329|2328.7|109
1637678400000|2021-11-23 14:40:00|2329|2328.7|2331.3|2331|2332.2|2331.9|2328.7|2328.4|276
1637678410000|2021-11-23 14:40:10|2331.4|2331.1|2331.6|2331.3|2332.5|2332.2|2331.1|2330.8|223
1637678420000|2021-11-23 14:40:20|2331.7|2331.4|2332.5|2332.2|2332.5|2332.2|2331.7|2331.4|135
1637678430000|2021-11-23 14:40:30|2332.6|2332.3|2332.9|2332.6|2332.9|2332.6|2332.2|2331.9|240
1637678440000|2021-11-23 14:40:40|2333|2332.7|2333.8|2333.5|2334.1|2333.8|2333|2332.7|261
1637678450000|2021-11-23 14:40:50|2333.9|2333.6|2334.3|2334|2334.5|2334.2|2333.9|2333.6|174
1637678460000|2021-11-23 14:41:00|2334.5|2334.2|2335.9|2335.6|2335.9|2335.6|2334.5|2334.2|263
1637678470000|2021-11-23 14:41:10|2335.8|2335.5|2336.2|2335.9|2336.2|2335.9|2335.5|2335.2|174
1637678480000|2021-11-23 14:41:20|2336.1|2335.8|2334.7|2334.4|2336.2|2335.9|2334.6|2334.3|161
1637678490000|2021-11-23 14:41:30|2334.5|2334.2|2335|2334.7|2335.2|2334.9|2333.9|2333.6|141
1637678500000|2021-11-23 14:41:40|2334.8|2334.5|2334.7|2334.4|2335|2334.7|2334.6|2334.3|103
1637678510000|2021-11-23 14:41:50|2334.8|2334.5|2334.1|2333.8|2335.1|2334.8|2334.1|2333.8|74
1637678520000|2021-11-23 14:42:00|2334.3|2334|2334.8|2334.5|2335.1|2334.8|2333.8|2333.5|138
1637678530000|2021-11-23 14:42:10|2334.7|2334.4|2336.3|2336|2336.3|2336|2334.7|2334.4|174
1637678540000|2021-11-23 14:42:20|2336.1|2335.8|2337.1|2336.8|2337.2|2336.9|2336.1|2335.8|320
1637678550000|2021-11-23 14:42:30|2337.2|2336.9|2336.5|2336.2|2337.8|2337.5|2336|2335.7|226
1637678560000|2021-11-23 14:42:40|2336.4|2336.1|2335.4|2335.1|2336.6|2336.3|2335.2|2334.9|505
1637678570000|2021-11-23 14:42:50|2335.3|2335|2335|2334.7|2335.9|2335.6|2334.9|2334.6|103
1637678580000|2021-11-23 14:43:00|2334.9|2334.6|2335.7|2335.4|2336|2335.7|2334.9|2334.6|161
1637678590000|2021-11-23 14:43:10|2335.8|2335.5|2336.2|2335.9|2336.4|2336.1|2335.7|2335.4|92
1637678600000|2021-11-23 14:43:20|2336.4|2336.1|2336.2|2335.9|2336.6|2336.3|2336.2|2335.9|74
1637678610000|2021-11-23 14:43:30|2336.3|2336|2336.8|2336.5|2336.8|2336.5|2336.1|2335.8|103
1637678620000|2021-11-23 14:43:40|2336.9|2336.6|2336.4|2336.1|2337|2336.7|2336.2|2335.9|54
1637678630000|2021-11-23 14:43:50|2336.3|2336|2336.5|2336.2|2336.5|2336.2|2335.8|2335.5|213
1637678640000|2021-11-23 14:44:00|2336.3|2336|2336.8|2336.5|2336.8|2336.5|2336.3|2336|73
1637678650000|2021-11-23 14:44:10|2336.7|2336.4|2336.9|2336.6|2336.9|2336.6|2336.2|2335.9|92
1637678660000|2021-11-23 14:44:20|2336.8|2336.5|2337.1|2336.8|2337.4|2337.1|2336.6|2336.3|115
1637678670000|2021-11-23 14:44:30|2337.2|2336.9|2338.2|2337.9|2338.2|2337.9|2337.2|2336.9|134
1637678680000|2021-11-23 14:44:40|2338.1|2337.8|2339.3|2339|2339.5|2339.2|2338.1|2337.8|146
1637678690000|2021-11-23 14:44:50|2339.4|2339.1|2339.6|2339.3|2339.6|2339.3|2339|2338.7|109
1637678700000|2021-11-23 14:45:00|2339.3|2339|2340.4|2340.1|2340.4|2340.1|2339.3|2339|235
1637678710000|2021-11-23 14:45:10|2340.3|2340|2340.8|2340.5|2341|2340.7|2340.1|2339.8|186
1637678720000|2021-11-23 14:45:20|2340.9|2340.6|2340.8|2340.5|2341.2|2340.9|2340.8|2340.5|106
1637678730000|2021-11-23 14:45:30|2340.7|2340.4|2340.8|2340.5|2341|2340.7|2340.4|2340.1|190
1637678740000|2021-11-23 14:45:40|2340.7|2340.4|2340.2|2339.9|2341|2340.7|2340.2|2339.9|106
1637678750000|2021-11-23 14:45:50|2340.3|2340|2340.3|2340|2340.6|2340.3|2339.9|2339.6|83
1637678760000|2021-11-23 14:46:00|2340.4|2340.1|2340.5|2340.2|2340.7|2340.4|2340.1|2339.8|148
1637678770000|2021-11-23 14:46:10|2340.4|2340.1|2340.6|2340.3|2340.7|2340.4|2340.1|2339.8|61
1637678780000|2021-11-23 14:46:20|2340.7|2340.4|2341|2340.7|2341.3|2341|2340.6|2340.3|93
1637678790000|2021-11-23 14:46:30|2341.1|2340.8|2341.6|2341.3|2341.9|2341.6|2341.1|2340.8|170
1637678800000|2021-11-23 14:46:40|2341.7|2341.4|2341|2340.7|2341.8|2341.5|2340.9|2340.6|128
1637678810000|2021-11-23 14:46:50|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2340.2|2339.9|274
1637678820000|2021-11-23 14:47:00|2341.3|2341|2340.9|2340.6|2342|2341.7|2340.9|2340.6|123
1637678830000|2021-11-23 14:47:10|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.1|2339.8|154
1637678840000|2021-11-23 14:47:20|2340.7|2340.4|2341.2|2340.9|2341.5|2341.2|2340.6|2340.3|84
1637678850000|2021-11-23 14:47:30|2341.3|2341|2342.1|2341.8|2342.3|2342|2341.3|2341|168
1637678860000|2021-11-23 14:47:40|2342.2|2341.9|2341.9|2341.6|2342.6|2342.3|2341.9|2341.6|172
1637678870000|2021-11-23 14:47:50|2341.8|2341.5|2342.3|2342|2342.6|2342.3|2341.7|2341.4|69
1637678880000|2021-11-23 14:48:00|2342.2|2341.9|2340.2|2339.9|2342.4|2342.1|2340.1|2339.8|240
1637678890000|2021-11-23 14:48:10|2340.3|2340|2341.1|2340.8|2341.6|2341.3|2340.3|2340|76
1637678900000|2021-11-23 14:48:20|2341.2|2340.9|2341.3|2341|2341.9|2341.6|2341.2|2340.9|66
1637678910000|2021-11-23 14:48:30|2341.5|2341.2|2341.6|2341.3|2341.8|2341.5|2341.4|2341.1|67
1637678920000|2021-11-23 14:48:40|2341.8|2341.5|2342.4|2342.1|2342.8|2342.5|2341.8|2341.5|178
1637678930000|2021-11-23 14:48:50|2342.5|2342.2|2342.9|2342.6|2343|2342.7|2342.1|2341.8|166
1637678940000|2021-11-23 14:49:00|2343.1|2342.8|2342.2|2341.9|2343.1|2342.8|2342.1|2341.8|125
1637678950000|2021-11-23 14:49:10|2342.4|2342.1|2343|2342.7|2343.1|2342.8|2342.4|2342.1|92
1637678960000|2021-11-23 14:49:20|2342.8|2342.5|2341.7|2341.4|2343.1|2342.8|2341.6|2341.3|135
1637678970000|2021-11-23 14:49:30|2341.8|2341.5|2340.8|2340.5|2342.4|2342.1|2340.6|2340.3|159
1637678980000|2021-11-23 14:49:40|2340.5|2340.2|2339.4|2339.1|2340.5|2340.2|2339|2338.7|232
1637678990000|2021-11-23 14:49:50|2339.6|2339.3|2339.6|2339.3|2340.2|2339.9|2339.5|2339.2|85
1637679000000|2021-11-23 14:50:00|2339.5|2339.2|2338.1|2337.8|2339.5|2339.2|2338|2337.7|196
1637679010000|2021-11-23 14:50:10|2338.3|2338|2339.6|2339.3|2339.8|2339.5|2338.2|2337.9|129
1637679020000|2021-11-23 14:50:20|2339.7|2339.4|2340.7|2340.4|2340.7|2340.4|2339.5|2339.2|115
1637679030000|2021-11-23 14:50:30|2341.1|2340.8|2341.3|2341|2341.8|2341.5|2340.9|2340.6|196
1637679040000|2021-11-23 14:50:40|2341.4|2341.1|2341.2|2340.9|2341.6|2341.3|2341.1|2340.8|89
1637679050000|2021-11-23 14:50:50|2341.3|2341|2340.6|2340.3|2341.3|2341|2340.2|2339.9|121
1637679060000|2021-11-23 14:51:00|2340.7|2340.4|2341.1|2340.8|2341.4|2341.1|2340.5|2340.2|108
1637679070000|2021-11-23 14:51:10|2341.2|2340.9|2339.8|2339.5|2341.5|2341.2|2339.8|2339.5|81
1637679080000|2021-11-23 14:51:20|2340|2339.7|2340.3|2340|2340.8|2340.5|2340|2339.7|52
1637679090000|2021-11-23 14:51:30|2340.2|2339.9|2340.4|2340.1|2340.5|2340.2|2339.9|2339.6|59
1637679100000|2021-11-23 14:51:40|2340.3|2340|2340.1|2339.8|2340.8|2340.5|2340.1|2339.8|49
1637679110000|2021-11-23 14:51:50|2340|2339.7|2340.3|2340|2340.4|2340.1|2339.4|2339.1|95
1637679120000|2021-11-23 14:52:00|2340.6|2340.3|2341.3|2341|2341.5|2341.2|2340.6|2340.3|91
1637679130000|2021-11-23 14:52:10|2341.4|2341.1|2341.1|2340.8|2341.5|2341.2|2340.5|2340.2|74
1637679140000|2021-11-23 14:52:20|2341|2340.7|2342|2341.7|2342.2|2341.9|2341|2340.7|128
1637679150000|2021-11-23 14:52:30|2342.1|2341.8|2342.7|2342.4|2342.9|2342.6|2342.1|2341.8|71
1637679160000|2021-11-23 14:52:40|2342.5|2342.2|2342|2341.7|2342.8|2342.5|2342|2341.7|148
1637679170000|2021-11-23 14:52:50|2341.8|2341.5|2341.6|2341.3|2342.1|2341.8|2340.6|2340.3|117
1637679180000|2021-11-23 14:53:00|2341.7|2341.4|2342.7|2342.4|2342.7|2342.4|2341.7|2341.4|80
1637679190000|2021-11-23 14:53:10|2342.8|2342.5|2342.5|2342.2|2342.9|2342.6|2342.3|2342|73
1637679200000|2021-11-23 14:53:20|2342.3|2342|2342|2341.7|2342.3|2342|2341.8|2341.5|32
1637679210000|2021-11-23 14:53:30|2341.9|2341.6|2343.1|2342.8|2343.3|2343|2341.6|2341.3|74
1637679220000|2021-11-23 14:53:40|2343.2|2342.9|2344|2343.7|2344|2343.7|2343|2342.7|223
1637679230000|2021-11-23 14:53:50|2344.1|2343.8|2343.8|2343.5|2344.1|2343.8|2343.3|2343|146
1637679240000|2021-11-23 14:54:00|2343.7|2343.4|2343.5|2343.2|2344.2|2343.9|2343.4|2343.1|94
1637679250000|2021-11-23 14:54:10|2343.6|2343.3|2343.9|2343.6|2344.1|2343.8|2343.6|2343.3|73
1637679260000|2021-11-23 14:54:20|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.5|2343.2|66
1637679270000|2021-11-23 14:54:30|2343.8|2343.5|2344.3|2344|2344.4|2344.1|2343.7|2343.4|162
1637679280000|2021-11-23 14:54:40|2344.4|2344.1|2344.5|2344.2|2344.7|2344.4|2344.3|2344|99
1637679290000|2021-11-23 14:54:50|2344.4|2344.1|2344.5|2344.2|2344.6|2344.3|2344.3|2344|104
1637679300000|2021-11-23 14:55:00|2344.8|2344.5|2344.8|2344.5|2345.2|2344.9|2344.6|2344.3|289
1637679310000|2021-11-23 14:55:10|2344.7|2344.4|2344.6|2344.3|2345.8|2345.5|2344.6|2344.3|436
1637679320000|2021-11-23 14:55:20|2344.8|2344.5|2344.9|2344.6|2345.1|2344.8|2344.6|2344.3|127
1637679330000|2021-11-23 14:55:30|2344.7|2344.4|2342.4|2342.1|2344.7|2344.4|2342.2|2341.9|368
1637679340000|2021-11-23 14:55:40|2342.3|2342|2342.8|2342.5|2342.9|2342.6|2341.6|2341.3|219
1637679350000|2021-11-23 14:55:50|2342.9|2342.6|2342.9|2342.6|2343.3|2343|2342.7|2342.4|184
1637679360000|2021-11-23 14:56:00|2342.7|2342.4|2344.3|2344|2344.4|2344.1|2342.4|2342.1|167
1637679370000|2021-11-23 14:56:10|2344.1|2343.8|2344|2343.7|2344.7|2344.4|2344|2343.7|110
1637679380000|2021-11-23 14:56:20|2343.9|2343.6|2343.6|2343.3|2344|2343.7|2343|2342.7|65
1637679390000|2021-11-23 14:56:30|2343.5|2343.2|2343.7|2343.4|2344.2|2343.9|2343.4|2343.1|55
1637679400000|2021-11-23 14:56:40|2343.8|2343.5|2344.5|2344.2|2344.6|2344.3|2343.8|2343.5|61
1637679410000|2021-11-23 14:56:50|2344.4|2344.1|2345.1|2344.8|2345.4|2345.1|2344.4|2344.1|64
1637679420000|2021-11-23 14:57:00|2345|2344.7|2345.5|2345.2|2345.7|2345.4|2345|2344.7|79
1637679430000|2021-11-23 14:57:10|2345.4|2345.1|2345.8|2345.5|2345.9|2345.6|2345.3|2345|70
1637679440000|2021-11-23 14:57:20|2345.7|2345.4|2345.7|2345.4|2346.1|2345.8|2345.5|2345.2|72
1637679450000|2021-11-23 14:57:30|2345.8|2345.5|2346.4|2346.1|2346.4|2346.1|2345.7|2345.4|36
1637679460000|2021-11-23 14:57:40|2346.3|2346|2346|2345.7|2346.3|2346|2345.9|2345.6|98
1637679470000|2021-11-23 14:57:50|2346.1|2345.8|2345.5|2345.2|2346.5|2346.2|2345.5|2345.2|82
1637679480000|2021-11-23 14:58:00|2345.4|2345.1|2343.4|2343.1|2345.8|2345.5|2343.3|2343|262
1637679490000|2021-11-23 14:58:10|2343.5|2343.2|2344.1|2343.8|2344.5|2344.2|2343.4|2343.1|111
1637679500000|2021-11-23 14:58:20|2344|2343.7|2344.2|2343.9|2344.3|2344|2343.6|2343.3|134
1637679510000|2021-11-23 14:58:30|2344.4|2344.1|2344.6|2344.3|2344.7|2344.4|2344.1|2343.8|77
1637679520000|2021-11-23 14:58:40|2344.7|2344.4|2344.5|2344.2|2345|2344.7|2344.2|2343.9|50
1637679530000|2021-11-23 14:58:50|2344.4|2344.1|2343.8|2343.5|2344.4|2344.1|2343.6|2343.3|59
1637679540000|2021-11-23 14:59:00|2344|2343.7|2343.3|2343|2344.6|2344.3|2343.3|2343|77
1637679550000|2021-11-23 14:59:10|2343.1|2342.8|2343.9|2343.6|2343.9|2343.6|2343.1|2342.8|62
1637679560000|2021-11-23 14:59:20|2343.8|2343.5|2343.4|2343.1|2344.3|2344|2343.3|2343|64
1637679570000|2021-11-23 14:59:30|2343.3|2343|2342.5|2342.2|2343.5|2343.2|2342.4|2342.1|97
1637679580000|2021-11-23 14:59:40|2342.3|2342|2342.5|2342.2|2342.8|2342.5|2342.3|2342|143
1637679590000|2021-11-23 14:59:50|2342.6|2342.3|2341.9|2341.6|2342.6|2342.3|2341.9|2341.6|117
1637679600000|2021-11-23 15:00:00|2342|2341.7|2342.1|2341.8|2342.8|2342.5|2341.9|2341.6|204
1637679610000|2021-11-23 15:00:10|2341.8|2341.5|2341.7|2341.4|2342|2341.7|2341.1|2340.8|136
1637679620000|2021-11-23 15:00:20|2341.8|2341.5|2341.7|2341.4|2342.1|2341.8|2341.3|2341|119
1637679630000|2021-11-23 15:00:30|2341.8|2341.5|2340.9|2340.6|2342.1|2341.8|2340.8|2340.5|106
1637679640000|2021-11-23 15:00:40|2340.7|2340.4|2338.7|2338.4|2340.7|2340.4|2338.5|2338.2|240
1637679650000|2021-11-23 15:00:50|2338.6|2338.3|2338.8|2338.5|2339.2|2338.9|2338.5|2338.2|124
1637679660000|2021-11-23 15:01:00|2338.9|2338.6|2337.7|2337.4|2339.3|2339|2337.7|2337.4|125
1637679670000|2021-11-23 15:01:10|2337.8|2337.5|2337.5|2337.2|2337.8|2337.5|2336.7|2336.4|463
1637679680000|2021-11-23 15:01:20|2337.6|2337.3|2337.5|2337.2|2338.5|2338.2|2336.8|2336.5|158
1637679690000|2021-11-23 15:01:30|2337.4|2337.1|2338.2|2337.9|2339|2338.7|2337.4|2337.1|99
1637679700000|2021-11-23 15:01:40|2338.4|2338.1|2338.5|2338.2|2338.8|2338.5|2338.3|2338|57
1637679710000|2021-11-23 15:01:50|2338.4|2338.1|2337.5|2337.2|2339.2|2338.9|2337.5|2337.2|86
1637679720000|2021-11-23 15:02:00|2337.7|2337.4|2337.3|2337|2338.1|2337.8|2337.1|2336.8|114
1637679730000|2021-11-23 15:02:10|2337.2|2336.9|2337.7|2337.4|2338|2337.7|2337|2336.7|112
1637679740000|2021-11-23 15:02:20|2337.6|2337.3|2336.6|2336.3|2337.8|2337.5|2336.3|2336|109
1637679750000|2021-11-23 15:02:30|2336.2|2335.9|2336.8|2336.5|2336.9|2336.6|2336|2335.7|88
1637679760000|2021-11-23 15:02:40|2336.7|2336.4|2336|2335.7|2337|2336.7|2335.8|2335.5|84
1637679770000|2021-11-23 15:02:50|2336.1|2335.8|2336.3|2336|2336.6|2336.3|2335.8|2335.5|57
1637679780000|2021-11-23 15:03:00|2336.7|2336.4|2337.5|2337.2|2337.5|2337.2|2336.4|2336.1|149
1637679790000|2021-11-23 15:03:10|2337.4|2337.1|2337.4|2337.1|2337.9|2337.6|2337.3|2337|59
1637679800000|2021-11-23 15:03:20|2337.1|2336.8|2338.6|2338.3|2338.8|2338.5|2337.1|2336.8|81
1637679810000|2021-11-23 15:03:30|2338.4|2338.1|2338.3|2338|2339.1|2338.8|2338.3|2338|155
1637679820000|2021-11-23 15:03:40|2338.2|2337.9|2337.8|2337.5|2338.2|2337.9|2337.4|2337.1|38
1637679830000|2021-11-23 15:03:50|2337.7|2337.4|2337.9|2337.6|2338.1|2337.8|2337.3|2337|40
1637679840000|2021-11-23 15:04:00|2337.8|2337.5|2337.7|2337.4|2338.1|2337.8|2337.4|2337.1|60
1637679850000|2021-11-23 15:04:10|2337.9|2337.6|2338.7|2338.4|2338.8|2338.5|2337.8|2337.5|37
1637679860000|2021-11-23 15:04:20|2338.6|2338.3|2340|2339.7|2340.1|2339.8|2338.5|2338.2|130
1637679870000|2021-11-23 15:04:30|2340.1|2339.8|2340|2339.7|2340.2|2339.9|2339.2|2338.9|140
1637679880000|2021-11-23 15:04:40|2339.9|2339.6|2339.6|2339.3|2340|2339.7|2339.5|2339.2|55
1637679890000|2021-11-23 15:04:50|2339.5|2339.2|2340.1|2339.8|2340.2|2339.9|2339.5|2339.2|57
1637679900000|2021-11-23 15:05:00|2339.9|2339.6|2341.1|2340.8|2341.4|2341.1|2339.8|2339.5|199
1637679910000|2021-11-23 15:05:10|2341|2340.7|2341.1|2340.8|2341.8|2341.5|2340.9|2340.6|133
1637679920000|2021-11-23 15:05:20|2340.9|2340.6|2340.7|2340.4|2341.1|2340.8|2340.3|2340|72
1637679930000|2021-11-23 15:05:30|2340.8|2340.5|2341.3|2341|2341.7|2341.4|2340.8|2340.5|34
1637679940000|2021-11-23 15:05:40|2341.2|2340.9|2341.6|2341.3|2342|2341.7|2341.2|2340.9|53
1637679950000|2021-11-23 15:05:50|2341.7|2341.4|2342.2|2341.9|2342.2|2341.9|2341.5|2341.2|126
1637679960000|2021-11-23 15:06:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2341.7|2341.4|72
1637679970000|2021-11-23 15:06:10|2341.9|2341.6|2339.7|2339.4|2341.9|2341.6|2339.6|2339.3|161
1637679980000|2021-11-23 15:06:20|2339.5|2339.2|2338.5|2338.2|2339.8|2339.5|2338.5|2338.2|152
1637679990000|2021-11-23 15:06:30|2338.4|2338.1|2338.2|2337.9|2338.5|2338.2|2337.9|2337.6|99
1637680000000|2021-11-23 15:06:40|2338.1|2337.8|2336.5|2336.2|2338.1|2337.8|2336.2|2335.9|162
1637680010000|2021-11-23 15:06:50|2336.4|2336.1|2335.8|2335.5|2336.7|2336.4|2335.1|2334.8|249
1637680020000|2021-11-23 15:07:00|2335.9|2335.6|2337.7|2337.4|2338.4|2338.1|2335.6|2335.3|266
1637680030000|2021-11-23 15:07:10|2337.6|2337.3|2337.1|2336.8|2338|2337.7|2336.7|2336.4|280
1637680040000|2021-11-23 15:07:20|2336.9|2336.6|2336.2|2335.9|2337|2336.7|2336.1|2335.8|56
1637680050000|2021-11-23 15:07:30|2336.1|2335.8|2336.6|2336.3|2336.8|2336.5|2335.8|2335.5|62
1637680060000|2021-11-23 15:07:40|2336.5|2336.2|2335.5|2335.2|2336.5|2336.2|2335.5|2335.2|150
1637680070000|2021-11-23 15:07:50|2335.4|2335.1|2334.6|2334.3|2336|2335.7|2334.5|2334.2|115
1637680080000|2021-11-23 15:08:00|2334.5|2334.2|2335.8|2335.5|2335.9|2335.6|2333.9|2333.6|300
1637680090000|2021-11-23 15:08:10|2335.5|2335.2|2335.2|2334.9|2335.6|2335.3|2334.8|2334.5|123
1637680100000|2021-11-23 15:08:20|2334.9|2334.6|2332.9|2332.6|2335|2334.7|2332.9|2332.6|152
1637680110000|2021-11-23 15:08:30|2332.8|2332.5|2331.5|2331.2|2333.1|2332.8|2331.5|2331.2|252
1637680120000|2021-11-23 15:08:40|2331.4|2331.1|2332.4|2332.1|2332.4|2332.1|2331.3|2331|213
1637680130000|2021-11-23 15:08:50|2332.1|2331.8|2331.4|2331.1|2332.6|2332.3|2331.3|2331|109
1637680140000|2021-11-23 15:09:00|2331.7|2331.4|2330.8|2330.5|2332.5|2332.2|2330.5|2330.2|308
1637680150000|2021-11-23 15:09:10|2330.7|2330.4|2330.9|2330.6|2331.4|2331.1|2330.3|2330|223
1637680160000|2021-11-23 15:09:20|2330.8|2330.5|2332.2|2331.9|2332.3|2332|2330.8|2330.5|158
1637680170000|2021-11-23 15:09:30|2332.1|2331.8|2331.7|2331.4|2332.2|2331.9|2331.5|2331.2|69
1637680180000|2021-11-23 15:09:40|2331.8|2331.5|2331.4|2331.1|2331.8|2331.5|2331.3|2331|54
1637680190000|2021-11-23 15:09:50|2331.2|2330.9|2332|2331.7|2332.1|2331.8|2331.1|2330.8|106
1637680200000|2021-11-23 15:10:00|2332.1|2331.8|2332.7|2332.4|2333|2332.7|2331.6|2331.3|186
1637680210000|2021-11-23 15:10:10|2332.8|2332.5|2333|2332.7|2333.8|2333.5|2332.8|2332.5|173
1637680220000|2021-11-23 15:10:20|2332.9|2332.6|2334.2|2333.9|2334.6|2334.3|2332.6|2332.3|168
1637680230000|2021-11-23 15:10:30|2334.1|2333.8|2334.8|2334.5|2335|2334.7|2334.1|2333.8|89
1637680240000|2021-11-23 15:10:40|2334.9|2334.6|2335.5|2335.2|2335.5|2335.2|2334.7|2334.4|143
1637680250000|2021-11-23 15:10:50|2335.6|2335.3|2334|2333.7|2335.6|2335.3|2333.4|2333.1|142
1637680260000|2021-11-23 15:11:00|2333.9|2333.6|2333.9|2333.6|2334.4|2334.1|2333.5|2333.2|104
1637680270000|2021-11-23 15:11:10|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2333.3|2333|101
1637680280000|2021-11-23 15:11:20|2334|2333.7|2333.9|2333.6|2334.3|2334|2333.5|2333.2|119
1637680290000|2021-11-23 15:11:30|2333.7|2333.4|2332.4|2332.1|2333.7|2333.4|2332.2|2331.9|162
1637680300000|2021-11-23 15:11:40|2332.2|2331.9|2331.7|2331.4|2332.4|2332.1|2331.6|2331.3|87
1637680310000|2021-11-23 15:11:50|2331.6|2331.3|2331.5|2331.2|2331.7|2331.4|2331.1|2330.8|94
1637680320000|2021-11-23 15:12:00|2331.4|2331.1|2333.6|2333.3|2333.6|2333.3|2331.4|2331.1|186
1637680330000|2021-11-23 15:12:10|2333.2|2332.9|2332.9|2332.6|2333.2|2332.9|2332.1|2331.8|92
1637680340000|2021-11-23 15:12:20|2333|2332.7|2334.1|2333.8|2334.1|2333.8|2332.7|2332.4|94
1637680350000|2021-11-23 15:12:30|2334.2|2333.9|2333.7|2333.4|2334.5|2334.2|2333.4|2333.1|134
1637680360000|2021-11-23 15:12:40|2333.8|2333.5|2333.9|2333.6|2334.1|2333.8|2333.6|2333.3|71
1637680370000|2021-11-23 15:12:50|2334|2333.7|2333.7|2333.4|2334.3|2334|2333.4|2333.1|69
1637680380000|2021-11-23 15:13:00|2333.8|2333.5|2332.4|2332.1|2333.8|2333.5|2332.4|2332.1|97
1637680390000|2021-11-23 15:13:10|2332.3|2332|2332.4|2332.1|2332.5|2332.2|2331.9|2331.6|59
1637680400000|2021-11-23 15:13:20|2332.5|2332.2|2332.1|2331.8|2333.3|2333|2332.1|2331.8|58
1637680410000|2021-11-23 15:13:30|2332.2|2331.9|2332.2|2331.9|2332.4|2332.1|2331.6|2331.3|62
1637680420000|2021-11-23 15:13:40|2332.5|2332.2|2331.9|2331.6|2332.6|2332.3|2331.8|2331.5|96
1637680430000|2021-11-23 15:13:50|2332|2331.7|2330.7|2330.4|2332|2331.7|2330.7|2330.4|145
1637680440000|2021-11-23 15:14:00|2330.8|2330.5|2330.4|2330.1|2331.1|2330.8|2330.1|2329.8|187
1637680450000|2021-11-23 15:14:10|2330.5|2330.2|2330|2329.7|2330.5|2330.2|2329.6|2329.3|230
1637680460000|2021-11-23 15:14:20|2330.1|2329.8|2329.8|2329.5|2330.2|2329.9|2329.7|2329.4|94
1637680470000|2021-11-23 15:14:30|2329.9|2329.6|2329.4|2329.1|2329.9|2329.6|2328.6|2328.3|204
1637680480000|2021-11-23 15:14:40|2329.3|2329|2330.5|2330.2|2330.8|2330.5|2328.9|2328.6|149
1637680490000|2021-11-23 15:14:50|2330.7|2330.4|2331|2330.7|2332.3|2332|2330.7|2330.4|206
1637680500000|2021-11-23 15:15:00|2331.3|2331|2333.1|2332.8|2333.4|2333.1|2331.3|2331|250
1637680510000|2021-11-23 15:15:10|2333.2|2332.9|2334|2333.7|2334|2333.7|2333.2|2332.9|112
1637680520000|2021-11-23 15:15:20|2333.7|2333.4|2334.2|2333.9|2334.5|2334.2|2333.3|2333|163
1637680530000|2021-11-23 15:15:30|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2333.5|2333.2|110
1637680540000|2021-11-23 15:15:40|2334.6|2334.3|2334.8|2334.5|2335.4|2335.1|2334.6|2334.3|191
1637680550000|2021-11-23 15:15:50|2334.7|2334.4|2334.5|2334.2|2335.2|2334.9|2334.2|2333.9|103
1637680560000|2021-11-23 15:16:00|2334.7|2334.4|2334.3|2334|2335|2334.7|2333.2|2332.9|113
1637680570000|2021-11-23 15:16:10|2334.4|2334.1|2334|2333.7|2335|2334.7|2334|2333.7|78
1637680580000|2021-11-23 15:16:20|2334.2|2333.9|2332.7|2332.4|2334.5|2334.2|2332.5|2332.2|110
1637680590000|2021-11-23 15:16:30|2332.5|2332.2|2332.5|2332.2|2332.6|2332.3|2332|2331.7|114
1637680600000|2021-11-23 15:16:40|2332.4|2332.1|2333|2332.7|2333.2|2332.9|2331.8|2331.5|57
1637680610000|2021-11-23 15:16:50|2333.2|2332.9|2333.3|2333|2334|2333.7|2332.9|2332.6|78
1637680620000|2021-11-23 15:17:00|2333.5|2333.2|2334.3|2334|2334.4|2334.1|2333.4|2333.1|96
1637680630000|2021-11-23 15:17:10|2334.4|2334.1|2334.6|2334.3|2334.9|2334.6|2334.4|2334.1|126
1637680640000|2021-11-23 15:17:20|2334.7|2334.4|2333.7|2333.4|2334.9|2334.6|2333.6|2333.3|82
1637680650000|2021-11-23 15:17:30|2333.9|2333.6|2333.1|2332.8|2334.5|2334.2|2333.1|2332.8|86
1637680660000|2021-11-23 15:17:40|2333.2|2332.9|2332.4|2332.1|2333.7|2333.4|2332.4|2332.1|130
1637680670000|2021-11-23 15:17:50|2332.6|2332.3|2333.2|2332.9|2333.3|2333|2332.6|2332.3|73
1637680680000|2021-11-23 15:18:00|2333.5|2333.2|2333.5|2333.2|2334|2333.7|2333.4|2333.1|75
1637680690000|2021-11-23 15:18:10|2333.7|2333.4|2334.7|2334.4|2334.7|2334.4|2333.7|2333.4|65
1637680700000|2021-11-23 15:18:20|2334.6|2334.3|2335.1|2334.8|2335.1|2334.8|2334.5|2334.2|43
1637680710000|2021-11-23 15:18:30|2335.2|2334.9|2335.2|2334.9|2335.6|2335.3|2334.9|2334.6|66
1637680720000|2021-11-23 15:18:40|2335.1|2334.8|2334.7|2334.4|2335.5|2335.2|2334.5|2334.2|40
1637680730000|2021-11-23 15:18:50|2334.9|2334.6|2335.3|2335|2335.4|2335.1|2334.5|2334.2|52
1637680740000|2021-11-23 15:19:00|2335.4|2335.1|2334.7|2334.4|2335.5|2335.2|2334.7|2334.4|109
1637680750000|2021-11-23 15:19:10|2334.6|2334.3|2335.4|2335.1|2335.7|2335.4|2334.5|2334.2|77
1637680760000|2021-11-23 15:19:20|2335.5|2335.2|2336.2|2335.9|2336.2|2335.9|2335.5|2335.2|78
1637680770000|2021-11-23 15:19:30|2336|2335.7|2336.5|2336.2|2336.5|2336.2|2335.8|2335.5|79
1637680780000|2021-11-23 15:19:40|2336.4|2336.1|2336|2335.7|2336.4|2336.1|2335.7|2335.4|106
1637680790000|2021-11-23 15:19:50|2336.1|2335.8|2335.3|2335|2336.3|2336|2335.3|2335|62
1637680800000|2021-11-23 15:20:00|2335.4|2335.1|2336.1|2335.8|2336.6|2336.3|2335.4|2335.1|94
1637680810000|2021-11-23 15:20:10|2336|2335.7|2335.4|2335.1|2336|2335.7|2335.1|2334.8|74
1637680820000|2021-11-23 15:20:20|2335.6|2335.3|2335.1|2334.8|2335.6|2335.3|2333.8|2333.5|139
1637680830000|2021-11-23 15:20:30|2335.3|2335|2335.2|2334.9|2335.8|2335.5|2335.1|2334.8|99
1637680840000|2021-11-23 15:20:40|2335.1|2334.8|2334.2|2333.9|2335.2|2334.9|2334|2333.7|63
1637680850000|2021-11-23 15:20:50|2333.9|2333.6|2334.1|2333.8|2334.2|2333.9|2333.7|2333.4|47
1637680860000|2021-11-23 15:21:00|2334.2|2333.9|2333.3|2333|2334.3|2334|2332.3|2332|116
1637680870000|2021-11-23 15:21:10|2333.4|2333.1|2333.8|2333.5|2334.2|2333.9|2333.1|2332.8|73
1637680880000|2021-11-23 15:21:20|2333.7|2333.4|2334.2|2333.9|2334.2|2333.9|2333.6|2333.3|71
1637680890000|2021-11-23 15:21:30|2334.4|2334.1|2334.1|2333.8|2334.7|2334.4|2333.9|2333.6|59
1637680900000|2021-11-23 15:21:40|2334.2|2333.9|2334|2333.7|2334.3|2334|2333.8|2333.5|69
1637680910000|2021-11-23 15:21:50|2334.1|2333.8|2333|2332.7|2334.6|2334.3|2333|2332.7|53
1637680920000|2021-11-23 15:22:00|2333.1|2332.8|2333.6|2333.3|2333.8|2333.5|2333|2332.7|55
1637680930000|2021-11-23 15:22:10|2333.8|2333.5|2334.7|2334.4|2334.8|2334.5|2333.7|2333.4|47
1637680940000|2021-11-23 15:22:20|2334.8|2334.5|2334.1|2333.8|2334.9|2334.6|2333.9|2333.6|102
1637680950000|2021-11-23 15:22:30|2334|2333.7|2334.5|2334.2|2334.7|2334.4|2333.9|2333.6|47
1637680960000|2021-11-23 15:22:40|2334.4|2334.1|2333.9|2333.6|2334.5|2334.2|2333.8|2333.5|45
1637680970000|2021-11-23 15:22:50|2334|2333.7|2333.9|2333.6|2334.4|2334.1|2333.8|2333.5|27
1637680980000|2021-11-23 15:23:00|2334|2333.7|2334.6|2334.3|2334.9|2334.6|2333.7|2333.4|91
1637680990000|2021-11-23 15:23:10|2334.5|2334.2|2335.5|2335.2|2335.5|2335.2|2334.4|2334.1|94
1637681000000|2021-11-23 15:23:20|2335.4|2335.1|2335.1|2334.8|2335.5|2335.2|2335.1|2334.8|100
1637681010000|2021-11-23 15:23:30|2335|2334.7|2334.8|2334.5|2335.3|2335|2334.5|2334.2|68
1637681020000|2021-11-23 15:23:40|2335|2334.7|2334.5|2334.2|2335.2|2334.9|2334.3|2334|33
1637681030000|2021-11-23 15:23:50|2334.4|2334.1|2333.3|2333|2334.4|2334.1|2333.3|2333|57
1637681040000|2021-11-23 15:24:00|2333.4|2333.1|2333.9|2333.6|2334.4|2334.1|2333|2332.7|57
1637681050000|2021-11-23 15:24:10|2333.8|2333.5|2333.7|2333.4|2334.1|2333.8|2333.4|2333.1|46
1637681060000|2021-11-23 15:24:20|2333.6|2333.3|2334.3|2334|2334.3|2334|2333.5|2333.2|31
1637681070000|2021-11-23 15:24:30|2334.1|2333.8|2333.1|2332.8|2334.2|2333.9|2333|2332.7|44
1637681080000|2021-11-23 15:24:40|2333.3|2333|2332.5|2332.2|2333.3|2333|2331.8|2331.5|103
1637681090000|2021-11-23 15:24:50|2332.3|2332|2331.7|2331.4|2332.3|2332|2331.5|2331.2|68
1637681100000|2021-11-23 15:25:00|2331.5|2331.2|2331.9|2331.6|2332.2|2331.9|2331.4|2331.1|98
1637681110000|2021-11-23 15:25:10|2331.8|2331.5|2331.6|2331.3|2332.3|2332|2331.1|2330.8|117
1637681120000|2021-11-23 15:25:20|2331.7|2331.4|2332|2331.7|2333|2332.7|2331.7|2331.4|76
1637681130000|2021-11-23 15:25:30|2332.1|2331.8|2332.5|2332.2|2332.7|2332.4|2332|2331.7|22
1637681140000|2021-11-23 15:25:40|2332.4|2332.1|2332.1|2331.8|2332.6|2332.3|2331.5|2331.2|44
1637681150000|2021-11-23 15:25:50|2332.2|2331.9|2332|2331.7|2332.4|2332.1|2331.9|2331.6|23
1637681160000|2021-11-23 15:26:00|2331.7|2331.4|2331.9|2331.6|2332|2331.7|2331.5|2331.2|52
1637681170000|2021-11-23 15:26:10|2331.8|2331.5|2330.4|2330.1|2331.8|2331.5|2330.4|2330.1|118
1637681180000|2021-11-23 15:26:20|2330.3|2330|2329.9|2329.6|2330.5|2330.2|2329.4|2329.1|131
1637681190000|2021-11-23 15:26:30|2329.8|2329.5|2329.1|2328.8|2329.8|2329.5|2328.5|2328.2|141
1637681200000|2021-11-23 15:26:40|2329.2|2328.9|2328.3|2328|2329.3|2329|2328.2|2327.9|90
1637681210000|2021-11-23 15:26:50|2328.4|2328.1|2328.1|2327.8|2329.2|2328.9|2327.9|2327.6|184
1637681220000|2021-11-23 15:27:00|2328.2|2327.9|2327.6|2327.3|2328.8|2328.5|2327.6|2327.3|152
1637681230000|2021-11-23 15:27:10|2327.5|2327.2|2327.5|2327.2|2328|2327.7|2327.4|2327.1|116
1637681240000|2021-11-23 15:27:20|2327.6|2327.3|2327.9|2327.6|2328.6|2328.3|2327.6|2327.3|103
1637681250000|2021-11-23 15:27:30|2327.8|2327.5|2328.4|2328.1|2328.7|2328.4|2327.7|2327.4|173
1637681260000|2021-11-23 15:27:40|2328.5|2328.2|2328.5|2328.2|2329.4|2329.1|2328.5|2328.2|79
1637681270000|2021-11-23 15:27:50|2328.6|2328.3|2328.4|2328.1|2328.7|2328.4|2328|2327.7|62
1637681280000|2021-11-23 15:28:00|2328.2|2327.9|2328.4|2328.1|2328.7|2328.4|2328|2327.7|83
1637681290000|2021-11-23 15:28:10|2328.2|2327.9|2326.8|2326.5|2328.4|2328.1|2326.8|2326.5|124
1637681300000|2021-11-23 15:28:20|2326.7|2326.4|2326.4|2326.1|2326.8|2326.5|2326.2|2325.9|104
1637681310000|2021-11-23 15:28:30|2326.3|2326|2325.3|2325|2326.3|2326|2325|2324.7|213
1637681320000|2021-11-23 15:28:40|2325.1|2324.8|2325|2324.7|2325.2|2324.9|2324.7|2324.4|167
1637681330000|2021-11-23 15:28:50|2324.9|2324.6|2324.1|2323.8|2324.9|2324.6|2324.1|2323.8|143
1637681340000|2021-11-23 15:29:00|2324.3|2324|2324.3|2324|2324.8|2324.5|2324.1|2323.8|127
1637681350000|2021-11-23 15:29:10|2324.1|2323.8|2324.1|2323.8|2324.5|2324.2|2323.8|2323.5|106
1637681360000|2021-11-23 15:29:20|2324.3|2324|2324.2|2323.9|2324.5|2324.2|2324|2323.7|84
1637681370000|2021-11-23 15:29:30|2324.1|2323.8|2324.3|2324|2324.8|2324.5|2324|2323.7|76
1637681380000|2021-11-23 15:29:40|2324.4|2324.1|2324.6|2324.3|2324.7|2324.4|2324|2323.7|39
1637681390000|2021-11-23 15:29:50|2324.5|2324.2|2324.2|2323.9|2325|2324.7|2324.1|2323.8|86
1637681400000|2021-11-23 15:30:00|2323.9|2323.6|2324.6|2324.3|2325.1|2324.8|2323.2|2322.9|242
1637681410000|2021-11-23 15:30:10|2324.7|2324.4|2325.1|2324.8|2325.5|2325.2|2324.4|2324.1|209
1637681420000|2021-11-23 15:30:20|2325.3|2325|2325.5|2325.2|2325.8|2325.5|2325.2|2324.9|92
1637681430000|2021-11-23 15:30:30|2325.4|2325.1|2324.7|2324.4|2325.9|2325.6|2324.7|2324.4|69
1637681440000|2021-11-23 15:30:40|2324.6|2324.3|2324.5|2324.2|2324.7|2324.4|2323.6|2323.3|90
1637681450000|2021-11-23 15:30:50|2324.6|2324.3|2325.2|2324.9|2325.4|2325.1|2324.6|2324.3|167
1637681460000|2021-11-23 15:31:00|2325.9|2325.6|2326.5|2326.2|2326.5|2326.2|2325.2|2324.9|222
1637681470000|2021-11-23 15:31:10|2326.4|2326.1|2326.4|2326.1|2326.6|2326.3|2326.2|2325.9|155
1637681480000|2021-11-23 15:31:20|2326.5|2326.2|2327.7|2327.4|2327.8|2327.5|2326.5|2326.2|269
1637681490000|2021-11-23 15:31:30|2327.6|2327.3|2328|2327.7|2328|2327.7|2327.4|2327.1|94
1637681500000|2021-11-23 15:31:40|2327.9|2327.6|2327.9|2327.6|2328.2|2327.9|2327.8|2327.5|125
1637681510000|2021-11-23 15:31:50|2328|2327.7|2329.2|2328.9|2329.2|2328.9|2327.6|2327.3|235
1637681520000|2021-11-23 15:32:00|2329.1|2328.8|2328.3|2328|2329.7|2329.4|2328.1|2327.8|149
1637681530000|2021-11-23 15:32:10|2328.1|2327.8|2327.6|2327.3|2328.1|2327.8|2327|2326.7|127
1637681540000|2021-11-23 15:32:20|2327.5|2327.2|2327.4|2327.1|2327.9|2327.6|2327.1|2326.8|77
1637681550000|2021-11-23 15:32:30|2327.2|2326.9|2327.2|2326.9|2327.4|2327.1|2326.8|2326.5|92
1637681560000|2021-11-23 15:32:40|2327.1|2326.8|2327.3|2327|2327.5|2327.2|2327.1|2326.8|60
1637681570000|2021-11-23 15:32:50|2327.4|2327.1|2327.7|2327.4|2328.1|2327.8|2327.4|2327.1|67
1637681580000|2021-11-23 15:33:00|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2326.8|2326.5|85
1637681590000|2021-11-23 15:33:10|2327.5|2327.2|2326.3|2326|2327.8|2327.5|2326.3|2326|148
1637681600000|2021-11-23 15:33:20|2326.4|2326.1|2326.5|2326.2|2326.8|2326.5|2326.3|2326|78
1637681610000|2021-11-23 15:33:30|2326.4|2326.1|2325.9|2325.6|2326.5|2326.2|2325.9|2325.6|43
1637681620000|2021-11-23 15:33:40|2325.8|2325.5|2326.1|2325.8|2326.3|2326|2325.7|2325.4|52
1637681630000|2021-11-23 15:33:50|2325.9|2325.6|2325.7|2325.4|2326|2325.7|2325.5|2325.2|46
1637681640000|2021-11-23 15:34:00|2325.6|2325.3|2325.9|2325.6|2326.1|2325.8|2325.2|2324.9|66
1637681650000|2021-11-23 15:34:10|2325.5|2325.2|2325.5|2325.2|2326|2325.7|2325.4|2325.1|146
1637681660000|2021-11-23 15:34:20|2325.6|2325.3|2324.7|2324.4|2325.6|2325.3|2324.4|2324.1|93
1637681670000|2021-11-23 15:34:30|2324.6|2324.3|2323.6|2323.3|2324.7|2324.4|2323.5|2323.2|139
1637681680000|2021-11-23 15:34:40|2323.5|2323.2|2323.2|2322.9|2323.5|2323.2|2322.8|2322.5|198
1637681690000|2021-11-23 15:34:50|2323.3|2323|2323.4|2323.1|2324|2323.7|2323.2|2322.9|77
1637681700000|2021-11-23 15:35:00|2323.2|2322.9|2324.4|2324.1|2324.4|2324.1|2323.1|2322.8|152
1637681710000|2021-11-23 15:35:10|2324.3|2324|2324.6|2324.3|2325.1|2324.8|2323.9|2323.6|118
1637681720000|2021-11-23 15:35:20|2324.5|2324.2|2324.1|2323.8|2324.8|2324.5|2324|2323.7|49
1637681730000|2021-11-23 15:35:30|2324|2323.7|2323|2322.7|2324.1|2323.8|2323|2322.7|49
1637681740000|2021-11-23 15:35:40|2322.9|2322.6|2322.5|2322.2|2323.3|2323|2322.4|2322.1|173
1637681750000|2021-11-23 15:35:50|2322.4|2322.1|2323.2|2322.9|2323.3|2323|2322.2|2321.9|91
1637681760000|2021-11-23 15:36:00|2323.6|2323.3|2322.1|2321.8|2323.6|2323.3|2322|2321.7|90
1637681770000|2021-11-23 15:36:10|2322|2321.7|2323.3|2323|2323.9|2323.6|2322|2321.7|105
1637681780000|2021-11-23 15:36:20|2323.4|2323.1|2322.5|2322.2|2323.8|2323.5|2322.4|2322.1|84
1637681790000|2021-11-23 15:36:30|2322.4|2322.1|2322|2321.7|2322.5|2322.2|2321.7|2321.4|229
1637681800000|2021-11-23 15:36:40|2321.8|2321.5|2321.6|2321.3|2321.8|2321.5|2321.5|2321.2|57
1637681810000|2021-11-23 15:36:50|2321.7|2321.4|2321.3|2321|2321.8|2321.5|2321.2|2320.9|63
1637681820000|2021-11-23 15:37:00|2321.4|2321.1|2321.8|2321.5|2322.1|2321.8|2321.3|2321|74
1637681830000|2021-11-23 15:37:10|2321.7|2321.4|2322.2|2321.9|2322.3|2322|2321.6|2321.3|53
1637681840000|2021-11-23 15:37:20|2322.1|2321.8|2321.7|2321.4|2322.1|2321.8|2321.4|2321.1|44
1637681850000|2021-11-23 15:37:30|2321.6|2321.3|2321|2320.7|2321.6|2321.3|2320.9|2320.6|86
1637681860000|2021-11-23 15:37:40|2320.9|2320.6|2320.7|2320.4|2321.2|2320.9|2320.4|2320.1|96
1637681870000|2021-11-23 15:37:50|2320.8|2320.5|2320.3|2320|2321|2320.7|2320.3|2320|90
1637681880000|2021-11-23 15:38:00|2320.6|2320.3|2320|2319.7|2321|2320.7|2320|2319.7|82
1637681890000|2021-11-23 15:38:10|2319.9|2319.6|2319.5|2319.2|2320.1|2319.8|2319.3|2319|130
1637681900000|2021-11-23 15:38:20|2319.3|2319|2319|2318.7|2319.3|2319|2318.6|2318.3|212
1637681910000|2021-11-23 15:38:30|2319.1|2318.8|2318.7|2318.4|2319.4|2319.1|2318.6|2318.3|105
1637681920000|2021-11-23 15:38:40|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.2|2317.9|61
1637681930000|2021-11-23 15:38:50|2318.2|2317.9|2318|2317.7|2318.7|2318.4|2317.9|2317.6|146
1637681940000|2021-11-23 15:39:00|2318.2|2317.9|2318.8|2318.5|2319.2|2318.9|2318.1|2317.8|147
1637681950000|2021-11-23 15:39:10|2318.7|2318.4|2317.9|2317.6|2318.8|2318.5|2317.9|2317.6|182
1637681960000|2021-11-23 15:39:20|2318.1|2317.8|2318.6|2318.3|2319|2318.7|2318.1|2317.8|60
1637681970000|2021-11-23 15:39:30|2318.5|2318.2|2319.2|2318.9|2319.2|2318.9|2318|2317.7|504
1637681980000|2021-11-23 15:39:40|2319.1|2318.8|2318.8|2318.5|2319.1|2318.8|2318.6|2318.3|60
1637681990000|2021-11-23 15:39:50|2318.7|2318.4|2318.5|2318.2|2318.8|2318.5|2318.4|2318.1|43
1637682000000|2021-11-23 15:40:00|2318.2|2317.9|2318.5|2318.2|2319|2318.7|2318.2|2317.9|98
1637682010000|2021-11-23 15:40:10|2318.6|2318.3|2319.2|2318.9|2319.4|2319.1|2318.5|2318.2|92
1637682020000|2021-11-23 15:40:20|2319.1|2318.8|2318.2|2317.9|2319.3|2319|2318.1|2317.8|82
1637682030000|2021-11-23 15:40:30|2318.1|2317.8|2318|2317.7|2318.4|2318.1|2317.9|2317.6|87
1637682040000|2021-11-23 15:40:40|2317.8|2317.5|2319.3|2319|2319.3|2319|2317.8|2317.5|183
1637682050000|2021-11-23 15:40:50|2319.2|2318.9|2319.3|2319|2319.7|2319.4|2319.2|2318.9|60
1637682060000|2021-11-23 15:41:00|2319.1|2318.8|2319.5|2319.2|2320|2319.7|2319|2318.7|66
1637682070000|2021-11-23 15:41:10|2319.4|2319.1|2320.5|2320.2|2320.8|2320.5|2319.1|2318.8|109
1637682080000|2021-11-23 15:41:20|2320.6|2320.3|2321|2320.7|2321.3|2321|2320.6|2320.3|110
1637682090000|2021-11-23 15:41:30|2321.1|2320.8|2321.2|2320.9|2321.8|2321.5|2321.1|2320.8|191
1637682100000|2021-11-23 15:41:40|2321.1|2320.8|2320.4|2320.1|2321.1|2320.8|2320.3|2320|69
1637682110000|2021-11-23 15:41:50|2320.3|2320|2320.9|2320.6|2321|2320.7|2320.2|2319.9|65
1637682120000|2021-11-23 15:42:00|2320.6|2320.3|2319.7|2319.4|2320.9|2320.6|2319.7|2319.4|84
1637682130000|2021-11-23 15:42:10|2319.8|2319.5|2320.8|2320.5|2320.9|2320.6|2319.7|2319.4|91
1637682140000|2021-11-23 15:42:20|2320.6|2320.3|2321.2|2320.9|2321.5|2321.2|2320.6|2320.3|73
1637682150000|2021-11-23 15:42:30|2321.3|2321|2320.6|2320.3|2321.6|2321.3|2320.6|2320.3|104
1637682160000|2021-11-23 15:42:40|2320.8|2320.5|2320|2319.7|2320.8|2320.5|2319.6|2319.3|87
1637682170000|2021-11-23 15:42:50|2320.2|2319.9|2321.3|2321|2321.5|2321.2|2320|2319.7|144
1637682180000|2021-11-23 15:43:00|2321.2|2320.9|2320.7|2320.4|2321.3|2321|2320.6|2320.3|113
1637682190000|2021-11-23 15:43:10|2320.8|2320.5|2320.3|2320|2320.9|2320.6|2320.1|2319.8|119
1637682200000|2021-11-23 15:43:20|2320.4|2320.1|2319.3|2319|2320.6|2320.3|2319.2|2318.9|113
1637682210000|2021-11-23 15:43:30|2319.2|2318.9|2318.8|2318.5|2319.2|2318.9|2318.8|2318.5|100
1637682220000|2021-11-23 15:43:40|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.6|2318.3|78
1637682230000|2021-11-23 15:43:50|2319.1|2318.8|2319.3|2319|2319.3|2319|2318.8|2318.5|51
1637682240000|2021-11-23 15:44:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2318.8|2318.5|80
1637682250000|2021-11-23 15:44:10|2319.1|2318.8|2319.9|2319.6|2319.9|2319.6|2318.7|2318.4|99
1637682260000|2021-11-23 15:44:20|2320|2319.7|2319.2|2318.9|2320.3|2320|2319|2318.7|108
1637682270000|2021-11-23 15:44:30|2319.1|2318.8|2319.3|2319|2319.6|2319.3|2318.5|2318.2|87
1637682280000|2021-11-23 15:44:40|2319.2|2318.9|2319.3|2319|2319.4|2319.1|2318.5|2318.2|102
1637682290000|2021-11-23 15:44:50|2319.4|2319.1|2319.1|2318.8|2319.4|2319.1|2319.1|2318.8|95
1637682300000|2021-11-23 15:45:00|2319.2|2318.9|2318.3|2318|2319.6|2319.3|2318.3|2318|105
1637682310000|2021-11-23 15:45:10|2318.6|2318.3|2318.3|2318|2318.8|2318.5|2317.9|2317.6|140
1637682320000|2021-11-23 15:45:20|2318.6|2318.3|2319.1|2318.8|2319.1|2318.8|2318.4|2318.1|87
1637682330000|2021-11-23 15:45:30|2319|2318.7|2320.4|2320.1|2320.4|2320.1|2318.9|2318.6|163
1637682340000|2021-11-23 15:45:40|2320.5|2320.2|2320.9|2320.6|2321|2320.7|2320.2|2319.9|174
1637682350000|2021-11-23 15:45:50|2320.8|2320.5|2319.9|2319.6|2320.9|2320.6|2319.9|2319.6|78
1637682360000|2021-11-23 15:46:00|2320|2319.7|2319.8|2319.5|2320.4|2320.1|2319.8|2319.5|58
1637682370000|2021-11-23 15:46:10|2319.9|2319.6|2320.8|2320.5|2320.8|2320.5|2319.9|2319.6|61
1637682380000|2021-11-23 15:46:20|2320.7|2320.4|2320.7|2320.4|2321.1|2320.8|2320.4|2320.1|46
1637682390000|2021-11-23 15:46:30|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.1|2319.8|73
1637682400000|2021-11-23 15:46:40|2320.6|2320.3|2320.4|2320.1|2321.2|2320.9|2320.3|2320|60
1637682410000|2021-11-23 15:46:50|2320.3|2320|2321.4|2321.1|2321.4|2321.1|2320.2|2319.9|62
1637682420000|2021-11-23 15:47:00|2321.7|2321.4|2321.2|2320.9|2321.8|2321.5|2321|2320.7|94
1637682430000|2021-11-23 15:47:10|2321.3|2321|2321.9|2321.6|2321.9|2321.6|2321.2|2320.9|65
1637682440000|2021-11-23 15:47:20|2321.8|2321.5|2321.5|2321.2|2322.1|2321.8|2321.3|2321|139
1637682450000|2021-11-23 15:47:30|2321.7|2321.4|2322.3|2322|2322.3|2322|2321.7|2321.4|63
1637682460000|2021-11-23 15:47:40|2322.2|2321.9|2321.2|2320.9|2322.2|2321.9|2321|2320.7|75
1637682470000|2021-11-23 15:47:50|2321.3|2321|2321.6|2321.3|2322.2|2321.9|2321.2|2320.9|118
1637682480000|2021-11-23 15:48:00|2321.7|2321.4|2321.2|2320.9|2321.7|2321.4|2321.1|2320.8|48
1637682490000|2021-11-23 15:48:10|2321.1|2320.8|2321.1|2320.8|2321.4|2321.1|2321|2320.7|36
1637682500000|2021-11-23 15:48:20|2321|2320.7|2319.6|2319.3|2321.2|2320.9|2319.5|2319.2|82
1637682510000|2021-11-23 15:48:30|2319.5|2319.2|2319.7|2319.4|2320|2319.7|2318.9|2318.6|203
1637682520000|2021-11-23 15:48:40|2319.8|2319.5|2319.5|2319.2|2319.9|2319.6|2319.1|2318.8|57
1637682530000|2021-11-23 15:48:50|2319.6|2319.3|2318.3|2318|2319.6|2319.3|2318.2|2317.9|102
1637682540000|2021-11-23 15:49:00|2318.5|2318.2|2319.6|2319.3|2319.9|2319.6|2318.2|2317.9|88
1637682550000|2021-11-23 15:49:10|2319.8|2319.5|2320|2319.7|2320.3|2320|2319.7|2319.4|77
1637682560000|2021-11-23 15:49:20|2319.9|2319.6|2320.1|2319.8|2320.7|2320.4|2319.9|2319.6|72
1637682570000|2021-11-23 15:49:30|2320|2319.7|2320|2319.7|2320.2|2319.9|2319.6|2319.3|31
1637682580000|2021-11-23 15:49:40|2319.8|2319.5|2320|2319.7|2320.4|2320.1|2319.7|2319.4|45
1637682590000|2021-11-23 15:49:50|2319.9|2319.6|2319.1|2318.8|2319.9|2319.6|2318.9|2318.6|80
1637682600000|2021-11-23 15:50:00|2319|2318.7|2317.9|2317.6|2319|2318.7|2317.5|2317.2|159
1637682610000|2021-11-23 15:50:10|2318.3|2318|2317.9|2317.6|2318.6|2318.3|2317.5|2317.2|93
1637682620000|2021-11-23 15:50:20|2318|2317.7|2318.4|2318.1|2318.6|2318.3|2317.6|2317.3|63
1637682630000|2021-11-23 15:50:30|2318.3|2318|2318.7|2318.4|2319.6|2319.3|2318.3|2318|53
1637682640000|2021-11-23 15:50:40|2318.8|2318.5|2319.1|2318.8|2319.1|2318.8|2318.3|2318|43
1637682650000|2021-11-23 15:50:50|2319|2318.7|2319.6|2319.3|2319.6|2319.3|2318.5|2318.2|53
1637682660000|2021-11-23 15:51:00|2319.8|2319.5|2320.2|2319.9|2320.4|2320.1|2319.6|2319.3|150
1637682670000|2021-11-23 15:51:10|2320.4|2320.1|2319.7|2319.4|2320.6|2320.3|2319.6|2319.3|67
1637682680000|2021-11-23 15:51:20|2319.6|2319.3|2319.1|2318.8|2319.7|2319.4|2318.6|2318.3|46
1637682690000|2021-11-23 15:51:30|2318.9|2318.6|2318.5|2318.2|2319|2318.7|2318.1|2317.8|86
1637682700000|2021-11-23 15:51:40|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2317.9|2317.6|86
1637682710000|2021-11-23 15:51:50|2318.1|2317.8|2317.3|2317|2318.1|2317.8|2317.2|2316.9|55
1637682720000|2021-11-23 15:52:00|2317.6|2317.3|2317.4|2317.1|2317.7|2317.4|2317.3|2317|69
1637682730000|2021-11-23 15:52:10|2317.5|2317.2|2316.2|2315.9|2317.6|2317.3|2316.2|2315.9|230
1637682740000|2021-11-23 15:52:20|2316.1|2315.8|2315.9|2315.6|2316.5|2316.2|2315.8|2315.5|168
1637682750000|2021-11-23 15:52:30|2315.6|2315.3|2315.2|2314.9|2315.7|2315.4|2315.2|2314.9|188
1637682760000|2021-11-23 15:52:40|2315.3|2315|2314.9|2314.6|2315.3|2315|2314.7|2314.4|145
1637682770000|2021-11-23 15:52:50|2314.8|2314.5|2314.5|2314.2|2315.2|2314.9|2314.5|2314.2|122
1637682780000|2021-11-23 15:53:00|2314.3|2314|2313.6|2313.3|2314.3|2314|2313.6|2313.3|289
1637682790000|2021-11-23 15:53:10|2313.7|2313.4|2313.9|2313.6|2314.2|2313.9|2313.6|2313.3|219
1637682800000|2021-11-23 15:53:20|2313.8|2313.5|2313.7|2313.4|2314|2313.7|2313.4|2313.1|225
1637682810000|2021-11-23 15:53:30|2313.6|2313.3|2313.2|2312.9|2314|2313.7|2313.1|2312.8|81
1637682820000|2021-11-23 15:53:40|2313.1|2312.8|2313.6|2313.3|2314.1|2313.8|2312.7|2312.4|99
1637682830000|2021-11-23 15:53:50|2313.5|2313.2|2312.8|2312.5|2313.5|2313.2|2312.4|2312.1|297
1637682840000|2021-11-23 15:54:00|2312.7|2312.4|2312.1|2311.8|2313.3|2313|2312.1|2311.8|145
1637682850000|2021-11-23 15:54:10|2312.2|2311.9|2312.7|2312.4|2312.7|2312.4|2312|2311.7|123
1637682860000|2021-11-23 15:54:20|2312.8|2312.5|2313|2312.7|2313.3|2313|2312.5|2312.2|209
1637682870000|2021-11-23 15:54:30|2312.9|2312.6|2312.4|2312.1|2313.1|2312.8|2311.9|2311.6|89
1637682880000|2021-11-23 15:54:40|2312.3|2312|2311.9|2311.6|2312.5|2312.2|2311.9|2311.6|94
1637682890000|2021-11-23 15:54:50|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.5|2311.2|141
1637682900000|2021-11-23 15:55:00|2311.6|2311.3|2311.8|2311.5|2312.1|2311.8|2311.5|2311.2|100
1637682910000|2021-11-23 15:55:10|2311.7|2311.4|2311.9|2311.6|2312.1|2311.8|2311.5|2311.2|89
1637682920000|2021-11-23 15:55:20|2312|2311.7|2311.8|2311.5|2312.1|2311.8|2311.6|2311.3|110
1637682930000|2021-11-23 15:55:30|2311.9|2311.6|2311.7|2311.4|2312.1|2311.8|2311.4|2311.1|37
1637682940000|2021-11-23 15:55:40|2311.6|2311.3|2311.6|2311.3|2311.9|2311.6|2311|2310.7|153
1637682950000|2021-11-23 15:55:50|2311.7|2311.4|2311.3|2311|2311.7|2311.4|2310.9|2310.6|107
1637682960000|2021-11-23 15:56:00|2311.4|2311.1|2311.2|2310.9|2311.6|2311.3|2310.9|2310.6|134
1637682970000|2021-11-23 15:56:10|2311.1|2310.8|2310.6|2310.3|2311.2|2310.9|2310.4|2310.1|171
1637682980000|2021-11-23 15:56:20|2310.5|2310.2|2310.3|2310|2310.9|2310.6|2310.3|2310|100
1637682990000|2021-11-23 15:56:30|2310.4|2310.1|2310.8|2310.5|2311.1|2310.8|2310.2|2309.9|150
1637683000000|2021-11-23 15:56:40|2311|2310.7|2310.9|2310.6|2312.2|2311.9|2310.9|2310.6|245
1637683010000|2021-11-23 15:56:50|2310.8|2310.5|2310.3|2310|2310.8|2310.5|2310|2309.7|164
1637683020000|2021-11-23 15:57:00|2310.1|2309.8|2311.2|2310.9|2311.7|2311.4|2310.1|2309.8|96
1637683030000|2021-11-23 15:57:10|2310.9|2310.6|2310.9|2310.6|2311.2|2310.9|2310.3|2310|85
1637683040000|2021-11-23 15:57:20|2310.7|2310.4|2309.7|2309.4|2310.8|2310.5|2309.7|2309.4|232
1637683050000|2021-11-23 15:57:30|2309.5|2309.2|2308.8|2308.5|2309.6|2309.3|2308.7|2308.4|128
1637683060000|2021-11-23 15:57:40|2309|2308.7|2309.1|2308.8|2309.7|2309.4|2309|2308.7|93
1637683070000|2021-11-23 15:57:50|2309|2308.7|2308.4|2308.1|2309.1|2308.8|2308.3|2308|144
1637683080000|2021-11-23 15:58:00|2308.3|2308|2308.5|2308.2|2308.8|2308.5|2308.3|2308|76
1637683090000|2021-11-23 15:58:10|2308.6|2308.3|2308.8|2308.5|2309.2|2308.9|2308.5|2308.2|132
1637683100000|2021-11-23 15:58:20|2308.7|2308.4|2308.3|2308|2308.7|2308.4|2308.1|2307.8|58
1637683110000|2021-11-23 15:58:30|2308.2|2307.9|2309.1|2308.8|2309.4|2309.1|2308.2|2307.9|117
1637683120000|2021-11-23 15:58:40|2309.2|2308.9|2308.7|2308.4|2309.2|2308.9|2308.7|2308.4|63
1637683130000|2021-11-23 15:58:50|2308.6|2308.3|2309.4|2309.1|2309.7|2309.4|2308.6|2308.3|372
1637683140000|2021-11-23 15:59:00|2309.3|2309|2308.7|2308.4|2309.4|2309.1|2308.6|2308.3|65
1637683150000|2021-11-23 15:59:10|2308.9|2308.6|2308.2|2307.9|2309.1|2308.8|2308.1|2307.8|85
1637683160000|2021-11-23 15:59:20|2308.3|2308|2307.4|2307.1|2308.3|2308|2307.4|2307.1|134
1637683170000|2021-11-23 15:59:30|2307.5|2307.2|2307.4|2307.1|2307.7|2307.4|2306.6|2306.3|394
1637683180000|2021-11-23 15:59:40|2307.3|2307|2307.1|2306.8|2307.5|2307.2|2306.9|2306.6|90
1637683190000|2021-11-23 15:59:50|2307.2|2306.9|2307.2|2306.9|2307.3|2307|2306.9|2306.6|132
1637683200000|2021-11-23 16:00:00|2307.4|2307.1|2309.6|2309.3|2309.6|2309.3|2307.4|2307.1|317
1637683210000|2021-11-23 16:00:10|2309.9|2309.6|2309.6|2309.3|2310.3|2310|2309.5|2309.2|395
1637683220000|2021-11-23 16:00:20|2309.5|2309.2|2310.4|2310.1|2310.8|2310.5|2309.4|2309.1|254
1637683230000|2021-11-23 16:00:30|2310.3|2310|2309.6|2309.3|2310.5|2310.2|2309.3|2309|458
1637683240000|2021-11-23 16:00:40|2309.5|2309.2|2309.4|2309.1|2309.8|2309.5|2309.3|2309|67
1637683250000|2021-11-23 16:00:50|2309.3|2309|2308.8|2308.5|2309.3|2309|2307.8|2307.5|168
1637683260000|2021-11-23 16:01:00|2308.7|2308.4|2308.4|2308.1|2308.8|2308.5|2308.3|2308|94
1637683270000|2021-11-23 16:01:10|2308.5|2308.2|2306.1|2305.8|2308.5|2308.2|2306.1|2305.8|376
1637683280000|2021-11-23 16:01:20|2306|2305.7|2305.5|2305.2|2306.1|2305.8|2305.4|2305.1|256
1637683290000|2021-11-23 16:01:30|2305.4|2305.1|2305.3|2305|2305.4|2305.1|2304.8|2304.5|204
1637683300000|2021-11-23 16:01:40|2305.5|2305.2|2304.7|2304.4|2305.8|2305.5|2304.7|2304.4|169
1637683310000|2021-11-23 16:01:50|2304.8|2304.5|2304|2303.7|2304.8|2304.5|2304|2303.7|204
1637683320000|2021-11-23 16:02:00|2304.1|2303.8|2305.2|2304.9|2305.7|2305.4|2304|2303.7|233
1637683330000|2021-11-23 16:02:10|2305.1|2304.8|2304.4|2304.1|2305.2|2304.9|2304.3|2304|199
1637683340000|2021-11-23 16:02:20|2304.3|2304|2304|2303.7|2304.3|2304|2303.8|2303.5|122
1637683350000|2021-11-23 16:02:30|2303.8|2303.5|2303.4|2303.1|2303.9|2303.6|2303.2|2302.9|211
1637683360000|2021-11-23 16:02:40|2303.5|2303.2|2302.9|2302.6|2304|2303.7|2302.9|2302.6|79
1637683370000|2021-11-23 16:02:50|2303|2302.7|2302.7|2302.4|2303.3|2303|2302.7|2302.4|119
1637683380000|2021-11-23 16:03:00|2302.6|2302.3|2303.6|2303.3|2303.8|2303.5|2302.6|2302.3|90
1637683390000|2021-11-23 16:03:10|2303.9|2303.6|2304.1|2303.8|2304.6|2304.3|2303.6|2303.3|170
1637683400000|2021-11-23 16:03:20|2304|2303.7|2305.2|2304.9|2305.4|2305.1|2303.4|2303.1|448
1637683410000|2021-11-23 16:03:30|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.7|2304.4|92
1637683420000|2021-11-23 16:03:40|2304.8|2304.5|2304.4|2304.1|2304.8|2304.5|2304.2|2303.9|99
1637683430000|2021-11-23 16:03:50|2304.6|2304.3|2304.2|2303.9|2305|2304.7|2304.2|2303.9|53
1637683440000|2021-11-23 16:04:00|2304|2303.7|2303.9|2303.6|2304.2|2303.9|2303.6|2303.3|265
1637683450000|2021-11-23 16:04:10|2304|2303.7|2305.7|2305.4|2306.4|2306.1|2304|2303.7|230
1637683460000|2021-11-23 16:04:20|2305.3|2305|2308.2|2307.9|2308.4|2308.1|2305.3|2305|227
1637683470000|2021-11-23 16:04:30|2308.1|2307.8|2307.9|2307.6|2308.1|2307.8|2306.8|2306.5|170
1637683480000|2021-11-23 16:04:40|2308|2307.7|2308|2307.7|2308.5|2308.2|2307.9|2307.6|247
1637683490000|2021-11-23 16:04:50|2308.1|2307.8|2308|2307.7|2308.5|2308.2|2307.9|2307.6|74
1637683500000|2021-11-23 16:05:00|2308.1|2307.8|2307.6|2307.3|2308.1|2307.8|2307.2|2306.9|176
1637683510000|2021-11-23 16:05:10|2307.7|2307.4|2308.3|2308|2308.7|2308.4|2307.3|2307|167
1637683520000|2021-11-23 16:05:20|2308.1|2307.8|2307.9|2307.6|2308.2|2307.9|2306.8|2306.5|168
1637683530000|2021-11-23 16:05:30|2307.7|2307.4|2308.2|2307.9|2308.5|2308.2|2307.5|2307.2|72
1637683540000|2021-11-23 16:05:40|2308.1|2307.8|2308.2|2307.9|2308.7|2308.4|2307.8|2307.5|103
1637683550000|2021-11-23 16:05:50|2308.5|2308.2|2308.1|2307.8|2308.6|2308.3|2307.9|2307.6|111
1637683560000|2021-11-23 16:06:00|2308|2307.7|2308.6|2308.3|2309|2308.7|2308|2307.7|250
1637683570000|2021-11-23 16:06:10|2308.5|2308.2|2308.3|2308|2308.7|2308.4|2308|2307.7|82
1637683580000|2021-11-23 16:06:20|2308.2|2307.9|2307.5|2307.2|2308.3|2308|2307.2|2306.9|86
1637683590000|2021-11-23 16:06:30|2307.4|2307.1|2307.4|2307.1|2307.9|2307.6|2307.3|2307|53
1637683600000|2021-11-23 16:06:40|2307.3|2307|2307.3|2307|2307.9|2307.6|2307|2306.7|164
1637683610000|2021-11-23 16:06:50|2307.4|2307.1|2306.3|2306|2307.5|2307.2|2306.2|2305.9|69
1637683620000|2021-11-23 16:07:00|2305.9|2305.6|2306.5|2306.2|2306.6|2306.3|2305.8|2305.5|129
1637683630000|2021-11-23 16:07:10|2307.1|2306.8|2306.9|2306.6|2307.4|2307.1|2306.6|2306.3|103
1637683640000|2021-11-23 16:07:20|2307|2306.7|2307.1|2306.8|2307.5|2307.2|2306.6|2306.3|141
1637683650000|2021-11-23 16:07:30|2307|2306.7|2306.2|2305.9|2307.2|2306.9|2306|2305.7|127
1637683660000|2021-11-23 16:07:40|2306.1|2305.8|2306|2305.7|2306.5|2306.2|2305.9|2305.6|50
1637683670000|2021-11-23 16:07:50|2305.9|2305.6|2307.1|2306.8|2307.6|2307.3|2305.8|2305.5|181
1637683680000|2021-11-23 16:08:00|2307|2306.7|2306.5|2306.2|2307|2306.7|2306.4|2306.1|101
1637683690000|2021-11-23 16:08:10|2306.4|2306.1|2306.1|2305.8|2306.5|2306.2|2305.9|2305.6|40
1637683700000|2021-11-23 16:08:20|2306.2|2305.9|2305.9|2305.6|2306.3|2306|2305.6|2305.3|38
1637683710000|2021-11-23 16:08:30|2306.1|2305.8|2308.2|2307.9|2308.7|2308.4|2306.1|2305.8|171
1637683720000|2021-11-23 16:08:40|2308.1|2307.8|2308.9|2308.6|2309.5|2309.2|2308.1|2307.8|269
1637683730000|2021-11-23 16:08:50|2308.6|2308.3|2309|2308.7|2309.3|2309|2308.5|2308.2|123
1637683740000|2021-11-23 16:09:00|2309.1|2308.8|2308|2307.7|2309.1|2308.8|2307.7|2307.4|138
1637683750000|2021-11-23 16:09:10|2307.8|2307.5|2308.9|2308.6|2308.9|2308.6|2307.6|2307.3|59
1637683760000|2021-11-23 16:09:20|2308.8|2308.5|2308.3|2308|2308.8|2308.5|2308|2307.7|45
1637683770000|2021-11-23 16:09:30|2308.4|2308.1|2308|2307.7|2308.4|2308.1|2307.6|2307.3|59
1637683780000|2021-11-23 16:09:40|2307.9|2307.6|2309.1|2308.8|2309.2|2308.9|2307.8|2307.5|61
1637683790000|2021-11-23 16:09:50|2308.9|2308.6|2309.6|2309.3|2309.7|2309.4|2308.8|2308.5|53
1637683800000|2021-11-23 16:10:00|2309.7|2309.4|2310.2|2309.9|2310.6|2310.3|2309.3|2309|94
1637683810000|2021-11-23 16:10:10|2310.3|2310|2310.8|2310.5|2311.1|2310.8|2310.1|2309.8|145
1637683820000|2021-11-23 16:10:20|2310.9|2310.6|2311.4|2311.1|2311.4|2311.1|2310.3|2310|175
1637683830000|2021-11-23 16:10:30|2311.5|2311.2|2312|2311.7|2312.3|2312|2311.2|2310.9|141
1637683840000|2021-11-23 16:10:40|2311.9|2311.6|2311.3|2311|2312|2311.7|2311.2|2310.9|121
1637683850000|2021-11-23 16:10:50|2311.1|2310.8|2311|2310.7|2311.3|2311|2310.7|2310.4|67
1637683860000|2021-11-23 16:11:00|2311.1|2310.8|2310.8|2310.5|2311.1|2310.8|2309.8|2309.5|235
1637683870000|2021-11-23 16:11:10|2310.5|2310.2|2310.6|2310.3|2310.9|2310.6|2310.3|2310|129
1637683880000|2021-11-23 16:11:20|2310.4|2310.1|2311.9|2311.6|2311.9|2311.6|2310.2|2309.9|218
1637683890000|2021-11-23 16:11:30|2312.1|2311.8|2312.6|2312.3|2312.6|2312.3|2311.9|2311.6|174
1637683900000|2021-11-23 16:11:40|2312.5|2312.2|2313.1|2312.8|2313.1|2312.8|2312.3|2312|144
1637683910000|2021-11-23 16:11:50|2313|2312.7|2313.3|2313|2313.8|2313.5|2313|2312.7|219
1637683920000|2021-11-23 16:12:00|2313.4|2313.1|2312.2|2311.9|2313.4|2313.1|2312.1|2311.8|117
1637683930000|2021-11-23 16:12:10|2312.5|2312.2|2313|2312.7|2313.4|2313.1|2312.5|2312.2|93
1637683940000|2021-11-23 16:12:20|2312.9|2312.6|2312.9|2312.6|2313.4|2313.1|2312.8|2312.5|73
1637683950000|2021-11-23 16:12:30|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2312.9|2312.6|40
1637683960000|2021-11-23 16:12:40|2312.9|2312.6|2312.5|2312.2|2313.1|2312.8|2312.1|2311.8|76
1637683970000|2021-11-23 16:12:50|2312.6|2312.3|2312.6|2312.3|2312.8|2312.5|2312.4|2312.1|43
1637683980000|2021-11-23 16:13:00|2312.5|2312.2|2313.1|2312.8|2313.1|2312.8|2312.3|2312|81
1637683990000|2021-11-23 16:13:10|2313|2312.7|2313.4|2313.1|2313.5|2313.2|2313|2312.7|54
1637684000000|2021-11-23 16:13:20|2313.3|2313|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|35
1637684010000|2021-11-23 16:13:30|2313.8|2313.5|2313.6|2313.3|2314.2|2313.9|2313.5|2313.2|121
1637684020000|2021-11-23 16:13:40|2313.4|2313.1|2313.9|2313.6|2313.9|2313.6|2313.4|2313.1|59
1637684030000|2021-11-23 16:13:50|2314|2313.7|2313.4|2313.1|2314|2313.7|2313.2|2312.9|58
1637684040000|2021-11-23 16:14:00|2313.3|2313|2313.4|2313.1|2313.6|2313.3|2313.1|2312.8|73
1637684050000|2021-11-23 16:14:10|2313.3|2313|2314|2313.7|2314|2313.7|2313|2312.7|76
1637684060000|2021-11-23 16:14:20|2314.2|2313.9|2314.1|2313.8|2314.7|2314.4|2313.9|2313.6|114
1637684070000|2021-11-23 16:14:30|2314|2313.7|2312.5|2312.2|2314|2313.7|2312.5|2312.2|95
1637684080000|2021-11-23 16:14:40|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2311.6|2311.3|116
1637684090000|2021-11-23 16:14:50|2312.5|2312.2|2312.5|2312.2|2312.7|2312.4|2312.3|2312|41
1637684100000|2021-11-23 16:15:00|2312.4|2312.1|2312.6|2312.3|2312.8|2312.5|2312.2|2311.9|83
1637684110000|2021-11-23 16:15:10|2312.5|2312.2|2313.2|2312.9|2313.5|2313.2|2312.5|2312.2|104
1637684120000|2021-11-23 16:15:20|2313.1|2312.8|2315.1|2314.8|2315.1|2314.8|2313.1|2312.8|96
1637684130000|2021-11-23 16:15:30|2315.4|2315.1|2314.8|2314.5|2315.4|2315.1|2314.5|2314.2|65
1637684140000|2021-11-23 16:15:40|2314.9|2314.6|2315.2|2314.9|2315.6|2315.3|2314.9|2314.6|64
1637684150000|2021-11-23 16:15:50|2315.3|2315|2314.6|2314.3|2315.5|2315.2|2314.6|2314.3|52
1637684160000|2021-11-23 16:16:00|2314.7|2314.4|2314.8|2314.5|2314.9|2314.6|2314.3|2314|79
1637684170000|2021-11-23 16:16:10|2314.9|2314.6|2314.8|2314.5|2315.2|2314.9|2314.8|2314.5|76
1637684180000|2021-11-23 16:16:20|2314.7|2314.4|2315.5|2315.2|2315.5|2315.2|2314.5|2314.2|93
1637684190000|2021-11-23 16:16:30|2315.8|2315.5|2315.9|2315.6|2316.2|2315.9|2315.1|2314.8|130
1637684200000|2021-11-23 16:16:40|2316.1|2315.8|2316|2315.7|2316.3|2316|2315.8|2315.5|57
1637684210000|2021-11-23 16:16:50|2316.1|2315.8|2316.1|2315.8|2316.3|2316|2316|2315.7|47
1637684220000|2021-11-23 16:17:00|2315.9|2315.6|2316|2315.7|2316.1|2315.8|2315.5|2315.2|127
1637684230000|2021-11-23 16:17:10|2316.3|2316|2316.1|2315.8|2316.3|2316|2315.7|2315.4|89
1637684240000|2021-11-23 16:17:20|2315.9|2315.6|2315.5|2315.2|2316.1|2315.8|2315.5|2315.2|81
1637684250000|2021-11-23 16:17:30|2315.4|2315.1|2315.5|2315.2|2315.6|2315.3|2315.2|2314.9|81
1637684260000|2021-11-23 16:17:40|2315.4|2315.1|2314.9|2314.6|2315.4|2315.1|2314.6|2314.3|74
1637684270000|2021-11-23 16:17:50|2314.8|2314.5|2315.3|2315|2315.5|2315.2|2314.8|2314.5|66
1637684280000|2021-11-23 16:18:00|2315.1|2314.8|2314.6|2314.3|2315.2|2314.9|2313.8|2313.5|94
1637684290000|2021-11-23 16:18:10|2314.9|2314.6|2314.6|2314.3|2315|2314.7|2314.5|2314.2|93
1637684300000|2021-11-23 16:18:20|2314.5|2314.2|2314|2313.7|2314.6|2314.3|2313.9|2313.6|93
1637684310000|2021-11-23 16:18:30|2313.9|2313.6|2314.6|2314.3|2314.6|2314.3|2313.8|2313.5|104
1637684320000|2021-11-23 16:18:40|2314.5|2314.2|2314.3|2314|2314.6|2314.3|2314.2|2313.9|27
1637684330000|2021-11-23 16:18:50|2314.2|2313.9|2314.6|2314.3|2314.8|2314.5|2313.8|2313.5|59
1637684340000|2021-11-23 16:19:00|2314.5|2314.2|2314.6|2314.3|2314.8|2314.5|2314.4|2314.1|38
1637684350000|2021-11-23 16:19:10|2314.5|2314.2|2314.8|2314.5|2315.1|2314.8|2314.5|2314.2|73
1637684360000|2021-11-23 16:19:20|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.3|2314|106
1637684370000|2021-11-23 16:19:30|2315.3|2315|2315.5|2315.2|2315.5|2315.2|2315|2314.7|42
1637684380000|2021-11-23 16:19:40|2315.6|2315.3|2315.4|2315.1|2315.6|2315.3|2315.2|2314.9|21
1637684390000|2021-11-23 16:19:50|2315.3|2315|2315.2|2314.9|2315.5|2315.2|2315.2|2314.9|24
1637684400000|2021-11-23 16:20:00|2315.3|2315|2314.8|2314.5|2315.3|2315|2314.5|2314.2|40
1637684410000|2021-11-23 16:20:10|2314.7|2314.4|2315.4|2315.1|2315.4|2315.1|2314.6|2314.3|75
1637684420000|2021-11-23 16:20:20|2315.3|2315|2315|2314.7|2315.4|2315.1|2314.9|2314.6|42
1637684430000|2021-11-23 16:20:30|2314.9|2314.6|2316.2|2315.9|2316.2|2315.9|2314.9|2314.6|66
1637684440000|2021-11-23 16:20:40|2316.1|2315.8|2315.4|2315.1|2316.2|2315.9|2315.3|2315|52
1637684450000|2021-11-23 16:20:50|2315.3|2315|2314.1|2313.8|2315.6|2315.3|2314|2313.7|96
1637684460000|2021-11-23 16:21:00|2314.4|2314.1|2316|2315.7|2316|2315.7|2314.4|2314.1|77
1637684470000|2021-11-23 16:21:10|2315.9|2315.6|2315.7|2315.4|2316|2315.7|2315.5|2315.2|44
1637684480000|2021-11-23 16:21:20|2315.8|2315.5|2315.7|2315.4|2315.9|2315.6|2315.4|2315.1|37
1637684490000|2021-11-23 16:21:30|2315.6|2315.3|2315.8|2315.5|2315.8|2315.5|2315.4|2315.1|37
1637684500000|2021-11-23 16:21:40|2315.7|2315.4|2315.2|2314.9|2315.7|2315.4|2315.2|2314.9|18
1637684510000|2021-11-23 16:21:50|2315|2314.7|2315.2|2314.9|2315.3|2315|2314.9|2314.6|65
1637684520000|2021-11-23 16:22:00|2315|2314.7|2314.7|2314.4|2315.2|2314.9|2314.4|2314.1|86
1637684530000|2021-11-23 16:22:10|2314.5|2314.2|2314.9|2314.6|2315|2314.7|2314.3|2314|53
1637684540000|2021-11-23 16:22:20|2314.8|2314.5|2314.9|2314.6|2315.5|2315.2|2314.8|2314.5|31
1637684550000|2021-11-23 16:22:30|2314.8|2314.5|2314.3|2314|2314.8|2314.5|2314.1|2313.8|25
1637684560000|2021-11-23 16:22:40|2314.2|2313.9|2314|2313.7|2314.5|2314.2|2313.9|2313.6|36
1637684570000|2021-11-23 16:22:50|2313.9|2313.6|2313.5|2313.2|2314.1|2313.8|2313.4|2313.1|52
1637684580000|2021-11-23 16:23:00|2313.6|2313.3|2313|2312.7|2314.2|2313.9|2312.5|2312.2|620
1637684590000|2021-11-23 16:23:10|2312.9|2312.6|2313.2|2312.9|2313.3|2313|2312.9|2312.6|67
1637684600000|2021-11-23 16:23:20|2313.6|2313.3|2313.3|2313|2313.6|2313.3|2313.1|2312.8|62
1637684610000|2021-11-23 16:23:30|2313.2|2312.9|2313.4|2313.1|2313.5|2313.2|2312.8|2312.5|73
1637684620000|2021-11-23 16:23:40|2313.3|2313|2313.3|2313|2313.5|2313.2|2312.9|2312.6|39
1637684630000|2021-11-23 16:23:50|2313.2|2312.9|2312.7|2312.4|2313.2|2312.9|2312.4|2312.1|26
1637684640000|2021-11-23 16:24:00|2312.6|2312.3|2313.1|2312.8|2313.3|2313|2312.6|2312.3|20
1637684650000|2021-11-23 16:24:10|2313.2|2312.9|2313.7|2313.4|2313.8|2313.5|2313.2|2312.9|41
1637684660000|2021-11-23 16:24:20|2313.6|2313.3|2313.2|2312.9|2313.7|2313.4|2312.8|2312.5|24
1637684670000|2021-11-23 16:24:30|2313.1|2312.8|2312.8|2312.5|2313.3|2313|2312.8|2312.5|12
1637684680000|2021-11-23 16:24:40|2313|2312.7|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|7
1637684690000|2021-11-23 16:24:50|2313.2|2312.9|2313.4|2313.1|2313.5|2313.2|2312.9|2312.6|25
1637684700000|2021-11-23 16:25:00|2313.3|2313|2314.1|2313.8|2314.2|2313.9|2313|2312.7|69
1637684710000|2021-11-23 16:25:10|2313.9|2313.6|2314.8|2314.5|2314.9|2314.6|2313.9|2313.6|61
1637684720000|2021-11-23 16:25:20|2314.9|2314.6|2314.3|2314|2314.9|2314.6|2314.3|2314|51
1637684730000|2021-11-23 16:25:30|2314.4|2314.1|2314.3|2314|2314.5|2314.2|2314|2313.7|48
1637684740000|2021-11-23 16:25:40|2314.4|2314.1|2315.4|2315.1|2315.4|2315.1|2314.3|2314|75
1637684750000|2021-11-23 16:25:50|2315.5|2315.2|2317.1|2316.8|2317.1|2316.8|2315.5|2315.2|181
1637684760000|2021-11-23 16:26:00|2317.2|2316.9|2316.5|2316.2|2317.2|2316.9|2316.3|2316|125
1637684770000|2021-11-23 16:26:10|2316.8|2316.5|2316.2|2315.9|2316.9|2316.6|2316.1|2315.8|88
1637684780000|2021-11-23 16:26:20|2316.1|2315.8|2315.7|2315.4|2316.1|2315.8|2315.4|2315.1|48
1637684790000|2021-11-23 16:26:30|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.3|2315|45
1637684800000|2021-11-23 16:26:40|2315.5|2315.2|2315.6|2315.3|2315.7|2315.4|2315.5|2315.2|46
1637684810000|2021-11-23 16:26:50|2315.4|2315.1|2315.5|2315.2|2315.7|2315.4|2315.3|2315|38
1637684820000|2021-11-23 16:27:00|2315.7|2315.4|2315.7|2315.4|2316.3|2316|2315.5|2315.2|108
1637684830000|2021-11-23 16:27:10|2315.6|2315.3|2316.5|2316.2|2316.6|2316.3|2315.3|2315|115
1637684840000|2021-11-23 16:27:20|2316.6|2316.3|2316.3|2316|2316.7|2316.4|2316.3|2316|37
1637684850000|2021-11-23 16:27:30|2316.4|2316.1|2316.5|2316.2|2316.8|2316.5|2316.1|2315.8|55
1637684860000|2021-11-23 16:27:40|2316.6|2316.3|2316.5|2316.2|2316.8|2316.5|2316.4|2316.1|61
1637684870000|2021-11-23 16:27:50|2316.4|2316.1|2316.1|2315.8|2316.4|2316.1|2316.1|2315.8|35
1637684880000|2021-11-23 16:28:00|2316.3|2316|2315.9|2315.6|2316.3|2316|2315.5|2315.2|70
1637684890000|2021-11-23 16:28:10|2316.1|2315.8|2316.2|2315.9|2316.5|2316.2|2315.9|2315.6|53
1637684900000|2021-11-23 16:28:20|2316.3|2316|2316.3|2316|2316.5|2316.2|2316.1|2315.8|28
1637684910000|2021-11-23 16:28:30|2316.2|2315.9|2316.3|2316|2316.3|2316|2316|2315.7|37
1637684920000|2021-11-23 16:28:40|2316.5|2316.2|2316.3|2316|2316.7|2316.4|2316|2315.7|121
1637684930000|2021-11-23 16:28:50|2316.4|2316.1|2316.2|2315.9|2316.4|2316.1|2316.1|2315.8|30
1637684940000|2021-11-23 16:29:00|2316.3|2316|2315.5|2315.2|2316.4|2316.1|2315.5|2315.2|49
1637684950000|2021-11-23 16:29:10|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2314.9|2314.6|79
1637684960000|2021-11-23 16:29:20|2315.2|2314.9|2314.7|2314.4|2315.4|2315.1|2314.6|2314.3|57
1637684970000|2021-11-23 16:29:30|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.2|2313.9|41
1637684980000|2021-11-23 16:29:40|2314.3|2314|2314|2313.7|2314.4|2314.1|2314|2313.7|27
1637684990000|2021-11-23 16:29:50|2314.1|2313.8|2315|2314.7|2315.1|2314.8|2314.1|2313.8|41
1637685000000|2021-11-23 16:30:00|2314.7|2314.4|2314|2313.7|2315.1|2314.8|2313.7|2313.4|104
1637685010000|2021-11-23 16:30:10|2314.1|2313.8|2314.4|2314.1|2314.7|2314.4|2313.6|2313.3|43
1637685020000|2021-11-23 16:30:20|2314.6|2314.3|2315.1|2314.8|2315.2|2314.9|2314.4|2314.1|28
1637685030000|2021-11-23 16:30:30|2315.7|2315.4|2315.8|2315.5|2316.1|2315.8|2315.6|2315.3|63
1637685040000|2021-11-23 16:30:40|2315.7|2315.4|2317.4|2317.1|2317.4|2317.1|2315.6|2315.3|84
1637685050000|2021-11-23 16:30:50|2317.2|2316.9|2318|2317.7|2318.2|2317.9|2317.2|2316.9|119
1637685060000|2021-11-23 16:31:00|2317.7|2317.4|2318.7|2318.4|2319.1|2318.8|2317.7|2317.4|141
1637685070000|2021-11-23 16:31:10|2318.5|2318.2|2318.8|2318.5|2319|2318.7|2318.1|2317.8|121
1637685080000|2021-11-23 16:31:20|2318.9|2318.6|2319.7|2319.4|2319.9|2319.6|2318.8|2318.5|70
1637685090000|2021-11-23 16:31:30|2319.9|2319.6|2319.5|2319.2|2319.9|2319.6|2319.4|2319.1|106
1637685100000|2021-11-23 16:31:40|2319.2|2318.9|2318.8|2318.5|2319.2|2318.9|2318.7|2318.4|54
1637685110000|2021-11-23 16:31:50|2318.6|2318.3|2317.6|2317.3|2318.6|2318.3|2317.6|2317.3|86
1637685120000|2021-11-23 16:32:00|2317.5|2317.2|2318.2|2317.9|2318.4|2318.1|2317.4|2317.1|55
1637685130000|2021-11-23 16:32:10|2318.1|2317.8|2317.6|2317.3|2318.4|2318.1|2317.4|2317.1|34
1637685140000|2021-11-23 16:32:20|2317.4|2317.1|2317.5|2317.2|2317.9|2317.6|2317.3|2317|71
1637685150000|2021-11-23 16:32:30|2317.4|2317.1|2317.5|2317.2|2317.5|2317.2|2316.9|2316.6|48
1637685160000|2021-11-23 16:32:40|2317.4|2317.1|2317|2316.7|2317.5|2317.2|2316.9|2316.6|30
1637685170000|2021-11-23 16:32:50|2317.1|2316.8|2316.8|2316.5|2317.1|2316.8|2316.6|2316.3|44
1637685180000|2021-11-23 16:33:00|2317|2316.7|2316.9|2316.6|2317.4|2317.1|2316.8|2316.5|41
1637685190000|2021-11-23 16:33:10|2317|2316.7|2316|2315.7|2317.2|2316.9|2315.9|2315.6|39
1637685200000|2021-11-23 16:33:20|2315.9|2315.6|2316.2|2315.9|2316.6|2316.3|2315.4|2315.1|193
1637685210000|2021-11-23 16:33:30|2316.1|2315.8|2316.5|2316.2|2316.5|2316.2|2315.8|2315.5|50
1637685220000|2021-11-23 16:33:40|2316.6|2316.3|2316.5|2316.2|2316.7|2316.4|2315.8|2315.5|41
1637685230000|2021-11-23 16:33:50|2316.4|2316.1|2316.1|2315.8|2316.4|2316.1|2315.9|2315.6|54
1637685240000|2021-11-23 16:34:00|2316.4|2316.1|2315.9|2315.6|2316.8|2316.5|2315.7|2315.4|103
1637685250000|2021-11-23 16:34:10|2316|2315.7|2315.9|2315.6|2316.2|2315.9|2315.2|2314.9|122
1637685260000|2021-11-23 16:34:20|2316.1|2315.8|2315.7|2315.4|2316.2|2315.9|2315.6|2315.3|43
1637685270000|2021-11-23 16:34:30|2315.6|2315.3|2315.1|2314.8|2315.6|2315.3|2314.9|2314.6|56
1637685280000|2021-11-23 16:34:40|2315.5|2315.2|2314.7|2314.4|2315.6|2315.3|2314.5|2314.2|155
1637685290000|2021-11-23 16:34:50|2314.6|2314.3|2314.4|2314.1|2314.6|2314.3|2314.2|2313.9|57
1637685300000|2021-11-23 16:35:00|2314.6|2314.3|2314.7|2314.4|2315.1|2314.8|2314.5|2314.2|69
1637685310000|2021-11-23 16:35:10|2314.6|2314.3|2314.8|2314.5|2314.9|2314.6|2314.1|2313.8|64
1637685320000|2021-11-23 16:35:20|2315|2314.7|2313.7|2313.4|2315.1|2314.8|2313.6|2313.3|130
1637685330000|2021-11-23 16:35:30|2313.8|2313.5|2314|2313.7|2314.4|2314.1|2313.6|2313.3|230
1637685340000|2021-11-23 16:35:40|2313.9|2313.6|2313.3|2313|2314.4|2314.1|2313.3|2313|27
1637685350000|2021-11-23 16:35:50|2313.5|2313.2|2313.2|2312.9|2313.5|2313.2|2313.1|2312.8|36
1637685360000|2021-11-23 16:36:00|2313.3|2313|2312.1|2311.8|2313.3|2313|2311.9|2311.6|85
1637685370000|2021-11-23 16:36:10|2312|2311.7|2312.8|2312.5|2312.9|2312.6|2311.8|2311.5|115
1637685380000|2021-11-23 16:36:20|2312.5|2312.2|2313.1|2312.8|2313.1|2312.8|2311.8|2311.5|85
1637685390000|2021-11-23 16:36:30|2312.9|2312.6|2313.5|2313.2|2314.6|2314.3|2312.9|2312.6|125
1637685400000|2021-11-23 16:36:40|2313.4|2313.1|2313|2312.7|2313.5|2313.2|2313|2312.7|69
1637685410000|2021-11-23 16:36:50|2313.1|2312.8|2314.1|2313.8|2314.1|2313.8|2313|2312.7|92
1637685420000|2021-11-23 16:37:00|2314.2|2313.9|2315.2|2314.9|2315.3|2315|2314.2|2313.9|121
1637685430000|2021-11-23 16:37:10|2315.4|2315.1|2316.9|2316.6|2317|2316.7|2315.4|2315.1|185
1637685440000|2021-11-23 16:37:20|2317.3|2317|2317.1|2316.8|2317.9|2317.6|2317.1|2316.8|79
1637685450000|2021-11-23 16:37:30|2317.2|2316.9|2317.2|2316.9|2317.4|2317.1|2316.7|2316.4|67
1637685460000|2021-11-23 16:37:40|2317.3|2317|2317.2|2316.9|2318.1|2317.8|2317.1|2316.8|155
1637685470000|2021-11-23 16:37:50|2317.3|2317|2317.2|2316.9|2317.6|2317.3|2317.2|2316.9|54
1637685480000|2021-11-23 16:38:00|2317.4|2317.1|2318.6|2318.3|2318.6|2318.3|2316.9|2316.6|91
1637685490000|2021-11-23 16:38:10|2318.9|2318.6|2319.2|2318.9|2320.2|2319.9|2318.9|2318.6|199
1637685500000|2021-11-23 16:38:20|2319.1|2318.8|2319.5|2319.2|2319.5|2319.2|2318.9|2318.6|50
1637685510000|2021-11-23 16:38:30|2319.4|2319.1|2320.3|2320|2320.4|2320.1|2319.4|2319.1|58
1637685520000|2021-11-23 16:38:40|2320.4|2320.1|2319.9|2319.6|2320.5|2320.2|2319.9|2319.6|63
1637685530000|2021-11-23 16:38:50|2320|2319.7|2320.6|2320.3|2320.8|2320.5|2320|2319.7|109
1637685540000|2021-11-23 16:39:00|2320.5|2320.2|2320.2|2319.9|2320.8|2320.5|2319.9|2319.6|86
1637685550000|2021-11-23 16:39:10|2320.4|2320.1|2319.7|2319.4|2320.7|2320.4|2319.7|2319.4|122
1637685560000|2021-11-23 16:39:20|2319.6|2319.3|2319.6|2319.3|2320|2319.7|2319.5|2319.2|38
1637685570000|2021-11-23 16:39:30|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.2|2318.9|78
1637685580000|2021-11-23 16:39:40|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2318.8|2318.5|49
1637685590000|2021-11-23 16:39:50|2319.4|2319.1|2320.3|2320|2320.5|2320.2|2319.2|2318.9|69
1637685600000|2021-11-23 16:40:00|2320.1|2319.8|2320.2|2319.9|2320.7|2320.4|2320.1|2319.8|139
1637685610000|2021-11-23 16:40:10|2320|2319.7|2319.5|2319.2|2320|2319.7|2319.5|2319.2|57
1637685620000|2021-11-23 16:40:20|2319.2|2318.9|2318.9|2318.6|2319.3|2319|2318.3|2318|84
1637685630000|2021-11-23 16:40:30|2318.8|2318.5|2319.4|2319.1|2319.8|2319.5|2318.6|2318.3|89
1637685640000|2021-11-23 16:40:40|2319.2|2318.9|2318.9|2318.6|2319.3|2319|2318.7|2318.4|63
1637685650000|2021-11-23 16:40:50|2319.1|2318.8|2319.7|2319.4|2319.7|2319.4|2319|2318.7|59
1637685660000|2021-11-23 16:41:00|2319.6|2319.3|2319.3|2319|2319.9|2319.6|2319.3|2319|84
1637685670000|2021-11-23 16:41:10|2319.1|2318.8|2318.7|2318.4|2319.1|2318.8|2318.6|2318.3|64
1637685680000|2021-11-23 16:41:20|2318.8|2318.5|2318.8|2318.5|2319.1|2318.8|2318.3|2318|47
1637685690000|2021-11-23 16:41:30|2318.7|2318.4|2318.9|2318.6|2319.2|2318.9|2318.7|2318.4|33
1637685700000|2021-11-23 16:41:40|2318.8|2318.5|2319.5|2319.2|2319.6|2319.3|2318.8|2318.5|142
1637685710000|2021-11-23 16:41:50|2319.3|2319|2319.5|2319.2|2319.6|2319.3|2319.1|2318.8|72
1637685720000|2021-11-23 16:42:00|2319.8|2319.5|2319.9|2319.6|2320.2|2319.9|2319.5|2319.2|128
1637685730000|2021-11-23 16:42:10|2319.8|2319.5|2321|2320.7|2321.1|2320.8|2319.8|2319.5|74
1637685740000|2021-11-23 16:42:20|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.1|2319.8|87
1637685750000|2021-11-23 16:42:30|2321.1|2320.8|2320.9|2320.6|2321.5|2321.2|2320.7|2320.4|66
1637685760000|2021-11-23 16:42:40|2320.7|2320.4|2319.7|2319.4|2320.7|2320.4|2319.7|2319.4|57
1637685770000|2021-11-23 16:42:50|2319.6|2319.3|2319.7|2319.4|2320.1|2319.8|2319.4|2319.1|34
1637685780000|2021-11-23 16:43:00|2319.5|2319.2|2319.4|2319.1|2319.6|2319.3|2319|2318.7|80
1637685790000|2021-11-23 16:43:10|2319.8|2319.5|2320.4|2320.1|2320.5|2320.2|2319.7|2319.4|46
1637685800000|2021-11-23 16:43:20|2320.5|2320.2|2320.7|2320.4|2320.9|2320.6|2320|2319.7|46
1637685810000|2021-11-23 16:43:30|2320.9|2320.6|2321.1|2320.8|2321.7|2321.4|2320.6|2320.3|124
1637685820000|2021-11-23 16:43:40|2321|2320.7|2319.9|2319.6|2321.1|2320.8|2319.8|2319.5|67
1637685830000|2021-11-23 16:43:50|2320|2319.7|2320.4|2320.1|2320.4|2320.1|2319.7|2319.4|116
1637685840000|2021-11-23 16:44:00|2320.6|2320.3|2318.7|2318.4|2320.6|2320.3|2318.7|2318.4|74
1637685850000|2021-11-23 16:44:10|2318.9|2318.6|2318|2317.7|2318.9|2318.6|2317.9|2317.6|132
1637685860000|2021-11-23 16:44:20|2318.1|2317.8|2317.4|2317.1|2318.1|2317.8|2317.2|2316.9|89
1637685870000|2021-11-23 16:44:30|2317.3|2317|2316.3|2316|2317.4|2317.1|2316.2|2315.9|118
1637685880000|2021-11-23 16:44:40|2316.4|2316.1|2316.1|2315.8|2316.6|2316.3|2315.8|2315.5|109
1637685890000|2021-11-23 16:44:50|2316|2315.7|2315.9|2315.6|2316|2315.7|2315.6|2315.3|48
1637685900000|2021-11-23 16:45:00|2316.4|2316.1|2316.3|2316|2316.6|2316.3|2315.8|2315.5|116
1637685910000|2021-11-23 16:45:10|2316.4|2316.1|2315.9|2315.6|2316.4|2316.1|2315.2|2314.9|118
1637685920000|2021-11-23 16:45:20|2316|2315.7|2315.9|2315.6|2316.4|2316.1|2315.5|2315.2|47
1637685930000|2021-11-23 16:45:30|2316|2315.7|2316.2|2315.9|2316.3|2316|2315.7|2315.4|24
1637685940000|2021-11-23 16:45:40|2316.6|2316.3|2319.9|2319.6|2319.9|2319.6|2316.6|2316.3|158
1637685950000|2021-11-23 16:45:50|2320|2319.7|2320.2|2319.9|2320.5|2320.2|2319.3|2319|102
1637685960000|2021-11-23 16:46:00|2320.4|2320.1|2319.5|2319.2|2320.4|2320.1|2319.5|2319.2|84
1637685970000|2021-11-23 16:46:10|2319.4|2319.1|2318.6|2318.3|2319.9|2319.6|2318.6|2318.3|82
1637685980000|2021-11-23 16:46:20|2318.5|2318.2|2318.9|2318.6|2319.1|2318.8|2318.3|2318|96
1637685990000|2021-11-23 16:46:30|2318.8|2318.5|2319.3|2319|2319.6|2319.3|2318.8|2318.5|55
1637686000000|2021-11-23 16:46:40|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319|2318.7|43
1637686010000|2021-11-23 16:46:50|2319.3|2319|2319|2318.7|2319.6|2319.3|2319|2318.7|34
1637686020000|2021-11-23 16:47:00|2318.9|2318.6|2320.3|2320|2320.3|2320|2318.9|2318.6|97
1637686030000|2021-11-23 16:47:10|2320.4|2320.1|2320.3|2320|2320.4|2320.1|2319.6|2319.3|51
1637686040000|2021-11-23 16:47:20|2320.2|2319.9|2321.4|2321.1|2321.6|2321.3|2320.2|2319.9|129
1637686050000|2021-11-23 16:47:30|2321.3|2321|2322.8|2322.5|2323.1|2322.8|2321.3|2321|300
1637686060000|2021-11-23 16:47:40|2322.9|2322.6|2322.5|2322.2|2323.2|2322.9|2322.5|2322.2|85
1637686070000|2021-11-23 16:47:50|2322.6|2322.3|2322.6|2322.3|2323|2322.7|2322.6|2322.3|45
1637686080000|2021-11-23 16:48:00|2322.5|2322.2|2321.8|2321.5|2322.9|2322.6|2321.8|2321.5|61
1637686090000|2021-11-23 16:48:10|2321.7|2321.4|2321.3|2321|2321.7|2321.4|2321|2320.7|107
1637686100000|2021-11-23 16:48:20|2321.7|2321.4|2320.8|2320.5|2321.8|2321.5|2320.8|2320.5|47
1637686110000|2021-11-23 16:48:30|2321|2320.7|2320.4|2320.1|2321|2320.7|2320.2|2319.9|61
1637686120000|2021-11-23 16:48:40|2320.5|2320.2|2320.2|2319.9|2321.1|2320.8|2320.1|2319.8|75
1637686130000|2021-11-23 16:48:50|2320.1|2319.8|2321.1|2320.8|2321.1|2320.8|2320|2319.7|75
1637686140000|2021-11-23 16:49:00|2321.2|2320.9|2321.6|2321.3|2322|2321.7|2321.2|2320.9|53
1637686150000|2021-11-23 16:49:10|2321.5|2321.2|2320.9|2320.6|2321.5|2321.2|2320.7|2320.4|43
1637686160000|2021-11-23 16:49:20|2320.8|2320.5|2320.6|2320.3|2321|2320.7|2320.4|2320.1|178
1637686170000|2021-11-23 16:49:30|2320.7|2320.4|2320.6|2320.3|2321.2|2320.9|2320.4|2320.1|224
1637686180000|2021-11-23 16:49:40|2320.5|2320.2|2320.9|2320.6|2321|2320.7|2320.1|2319.8|68
1637686190000|2021-11-23 16:49:50|2320.8|2320.5|2320.3|2320|2321.3|2321|2320.2|2319.9|61
1637686200000|2021-11-23 16:50:00|2320.5|2320.2|2321.7|2321.4|2321.8|2321.5|2320.5|2320.2|98
1637686210000|2021-11-23 16:50:10|2321.8|2321.5|2322|2321.7|2322.1|2321.8|2321.6|2321.3|56
1637686220000|2021-11-23 16:50:20|2321.8|2321.5|2322.3|2322|2322.3|2322|2321.7|2321.4|60
1637686230000|2021-11-23 16:50:30|2322.4|2322.1|2322.1|2321.8|2322.6|2322.3|2321.8|2321.5|56
1637686240000|2021-11-23 16:50:40|2322|2321.7|2321.6|2321.3|2322.2|2321.9|2321.5|2321.2|46
1637686250000|2021-11-23 16:50:50|2321.7|2321.4|2321.5|2321.2|2321.9|2321.6|2321.4|2321.1|70
1637686260000|2021-11-23 16:51:00|2321.6|2321.3|2321.1|2320.8|2321.8|2321.5|2320.9|2320.6|57
1637686270000|2021-11-23 16:51:10|2321|2320.7|2320.6|2320.3|2321.2|2320.9|2320.5|2320.2|75
1637686280000|2021-11-23 16:51:20|2320.5|2320.2|2319.9|2319.6|2320.6|2320.3|2319.9|2319.6|44
1637686290000|2021-11-23 16:51:30|2320|2319.7|2320.3|2320|2320.4|2320.1|2319.7|2319.4|40
1637686300000|2021-11-23 16:51:40|2320.6|2320.3|2319.9|2319.6|2320.6|2320.3|2319.5|2319.2|35
1637686310000|2021-11-23 16:51:50|2320.2|2319.9|2319.1|2318.8|2320.3|2320|2319.1|2318.8|40
1637686320000|2021-11-23 16:52:00|2319.3|2319|2319.1|2318.8|2320.1|2319.8|2318.9|2318.6|55
1637686330000|2021-11-23 16:52:10|2319.2|2318.9|2319.5|2319.2|2319.7|2319.4|2319.1|2318.8|33
1637686340000|2021-11-23 16:52:20|2319.6|2319.3|2319.6|2319.3|2319.9|2319.6|2319.4|2319.1|64
1637686350000|2021-11-23 16:52:30|2319.7|2319.4|2319.1|2318.8|2319.7|2319.4|2319|2318.7|23
1637686360000|2021-11-23 16:52:40|2319|2318.7|2317.7|2317.4|2319|2318.7|2317.3|2317|80
1637686370000|2021-11-23 16:52:50|2317.6|2317.3|2318.1|2317.8|2318.1|2317.8|2317.5|2317.2|55
1637686380000|2021-11-23 16:53:00|2318.2|2317.9|2317.3|2317|2318.5|2318.2|2317.2|2316.9|103
1637686390000|2021-11-23 16:53:10|2317.4|2317.1|2317.4|2317.1|2317.7|2317.4|2317.2|2316.9|65
1637686400000|2021-11-23 16:53:20|2317.5|2317.2|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|26
1637686410000|2021-11-23 16:53:30|2316.9|2316.6|2316.9|2316.6|2317.1|2316.8|2316.7|2316.4|28
1637686420000|2021-11-23 16:53:40|2316.8|2316.5|2316.6|2316.3|2316.9|2316.6|2316.3|2316|40
1637686430000|2021-11-23 16:53:50|2316.4|2316.1|2316.7|2316.4|2316.8|2316.5|2316.4|2316.1|23
1637686440000|2021-11-23 16:54:00|2316.8|2316.5|2317|2316.7|2317|2316.7|2316.4|2316.1|37
1637686450000|2021-11-23 16:54:10|2316.9|2316.6|2317|2316.7|2317.3|2317|2316.7|2316.4|15
1637686460000|2021-11-23 16:54:20|2316.9|2316.6|2317.1|2316.8|2317.1|2316.8|2316.7|2316.4|16
1637686470000|2021-11-23 16:54:30|2317|2316.7|2317|2316.7|2317.3|2317|2316.8|2316.5|28
1637686480000|2021-11-23 16:54:40|2317.1|2316.8|2316.3|2316|2317.1|2316.8|2316.1|2315.8|25
1637686490000|2021-11-23 16:54:50|2316.2|2315.9|2316.3|2316|2316.4|2316.1|2315.9|2315.6|50
1637686500000|2021-11-23 16:55:00|2316.1|2315.8|2317.4|2317.1|2317.6|2317.3|2316.1|2315.8|75
1637686510000|2021-11-23 16:55:10|2317.3|2317|2316.7|2316.4|2317.7|2317.4|2316.6|2316.3|25
1637686520000|2021-11-23 16:55:20|2316.6|2316.3|2316.6|2316.3|2317|2316.7|2316.2|2315.9|27
1637686530000|2021-11-23 16:55:30|2316.4|2316.1|2316.4|2316.1|2316.6|2316.3|2316.2|2315.9|27
1637686540000|2021-11-23 16:55:40|2316.5|2316.2|2316.9|2316.6|2317.1|2316.8|2316.5|2316.2|23
1637686550000|2021-11-23 16:55:50|2316.8|2316.5|2317.1|2316.8|2317.2|2316.9|2316.8|2316.5|24
1637686560000|2021-11-23 16:56:00|2317|2316.7|2316.5|2316.2|2317|2316.7|2316.1|2315.8|12
1637686570000|2021-11-23 16:56:10|2316.4|2316.1|2316.1|2315.8|2316.4|2316.1|2316|2315.7|64
1637686580000|2021-11-23 16:56:20|2316|2315.7|2317.2|2316.9|2317.4|2317.1|2316|2315.7|82
1637686590000|2021-11-23 16:56:30|2317.1|2316.8|2317.8|2317.5|2318.1|2317.8|2317.1|2316.8|74
1637686600000|2021-11-23 16:56:40|2317.9|2317.6|2317.3|2317|2318.1|2317.8|2317.2|2316.9|21
1637686610000|2021-11-23 16:56:50|2317.4|2317.1|2317.3|2317|2317.5|2317.2|2317.1|2316.8|15
1637686620000|2021-11-23 16:57:00|2317.2|2316.9|2317.8|2317.5|2318.2|2317.9|2317.1|2316.8|40
1637686630000|2021-11-23 16:57:10|2317.9|2317.6|2318.5|2318.2|2318.6|2318.3|2317.9|2317.6|48
1637686640000|2021-11-23 16:57:20|2318.2|2317.9|2317.7|2317.4|2318.3|2318|2317.7|2317.4|24
1637686650000|2021-11-23 16:57:30|2317.8|2317.5|2317.5|2317.2|2318|2317.7|2317.5|2317.2|19
1637686660000|2021-11-23 16:57:40|2317.4|2317.1|2317.9|2317.6|2317.9|2317.6|2317.4|2317.1|18
1637686670000|2021-11-23 16:57:50|2318|2317.7|2317.6|2317.3|2318|2317.7|2317.5|2317.2|13
1637686680000|2021-11-23 16:58:00|2317.7|2317.4|2317.3|2317|2317.7|2317.4|2317|2316.7|32
1637686690000|2021-11-23 16:58:10|2317.2|2316.9|2317.4|2317.1|2317.8|2317.5|2317.1|2316.8|28
1637686700000|2021-11-23 16:58:20|2317.5|2317.2|2317.3|2317|2317.5|2317.2|2316.9|2316.6|22
1637686710000|2021-11-23 16:58:30|2317.2|2316.9|2317.3|2317|2317.3|2317|2316.7|2316.4|40
1637686720000|2021-11-23 16:58:40|2317.2|2316.9|2317|2316.7|2317.5|2317.2|2316.9|2316.6|29
1637686730000|2021-11-23 16:58:50|2317.1|2316.8|2316.8|2316.5|2317.3|2317|2316.6|2316.3|15
1637686740000|2021-11-23 16:59:00|2316.9|2316.6|2317|2316.7|2317.2|2316.9|2316.7|2316.4|21
1637686750000|2021-11-23 16:59:10|2316.9|2316.6|2316.6|2316.3|2316.9|2316.6|2316.5|2316.2|49
1637686760000|2021-11-23 16:59:20|2316.7|2316.4|2317|2316.7|2317.1|2316.8|2316.5|2316.2|30
1637686770000|2021-11-23 16:59:30|2317.1|2316.8|2316.8|2316.5|2317.2|2316.9|2316.8|2316.5|19
1637686780000|2021-11-23 16:59:40|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.5|2316.2|39
1637686790000|2021-11-23 16:59:50|2316.9|2316.6|2317.2|2316.9|2317.2|2316.9|2316.8|2316.5|14
1637686800000|2021-11-23 17:00:00|2317.1|2316.8|2315.2|2314.9|2317.1|2316.8|2315.2|2314.9|93
1637686810000|2021-11-23 17:00:10|2315.1|2314.8|2316.6|2316.3|2316.6|2316.3|2315.1|2314.8|77
1637686820000|2021-11-23 17:00:20|2316.5|2316.2|2317|2316.7|2317|2316.7|2316.3|2316|38
1637686830000|2021-11-23 17:00:30|2317.2|2316.9|2317.2|2316.9|2317.3|2317|2316.7|2316.4|28
1637686840000|2021-11-23 17:00:40|2317.1|2316.8|2317.1|2316.8|2317.9|2317.6|2317.1|2316.8|30
1637686850000|2021-11-23 17:00:50|2317.2|2316.9|2316.1|2315.8|2317.3|2317|2316.1|2315.8|35
1637686860000|2021-11-23 17:01:00|2316.2|2315.9|2315.8|2315.5|2316.4|2316.1|2315.5|2315.2|46
1637686870000|2021-11-23 17:01:10|2315.7|2315.4|2314.5|2314.2|2315.7|2315.4|2314.5|2314.2|101
1637686880000|2021-11-23 17:01:20|2314.6|2314.3|2314.7|2314.4|2315|2314.7|2314.6|2314.3|52
1637686890000|2021-11-23 17:01:30|2314.4|2314.1|2314.6|2314.3|2314.7|2314.4|2314.2|2313.9|66
1637686900000|2021-11-23 17:01:40|2314.5|2314.2|2314.4|2314.1|2314.6|2314.3|2314.2|2313.9|50
1637686910000|2021-11-23 17:01:50|2314.2|2313.9|2313.9|2313.6|2314.5|2314.2|2313.9|2313.6|33
1637686920000|2021-11-23 17:02:00|2313.8|2313.5|2313|2312.7|2313.9|2313.6|2313|2312.7|68
1637686930000|2021-11-23 17:02:10|2313.1|2312.8|2312.7|2312.4|2313.3|2313|2312.6|2312.3|71
1637686940000|2021-11-23 17:02:20|2312.8|2312.5|2312|2311.7|2312.9|2312.6|2311.9|2311.6|129
1637686950000|2021-11-23 17:02:30|2311.9|2311.6|2311.6|2311.3|2311.9|2311.6|2311.3|2311|121
1637686960000|2021-11-23 17:02:40|2311.5|2311.2|2311.7|2311.4|2312.1|2311.8|2311.4|2311.1|77
1637686970000|2021-11-23 17:02:50|2311.6|2311.3|2311.6|2311.3|2311.9|2311.6|2311.6|2311.3|36
1637686980000|2021-11-23 17:03:00|2311.4|2311.1|2311.1|2310.8|2311.8|2311.5|2311|2310.7|192
1637686990000|2021-11-23 17:03:10|2311|2310.7|2310.3|2310|2311.1|2310.8|2310.1|2309.8|141
1637687000000|2021-11-23 17:03:20|2310.1|2309.8|2310.1|2309.8|2310.3|2310|2309.6|2309.3|172
1637687010000|2021-11-23 17:03:30|2310|2309.7|2310.5|2310.2|2310.6|2310.3|2310|2309.7|90
1637687020000|2021-11-23 17:03:40|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.1|2309.8|27
1637687030000|2021-11-23 17:03:50|2310.4|2310.1|2310.5|2310.2|2310.6|2310.3|2310|2309.7|19
1637687040000|2021-11-23 17:04:00|2310.7|2310.4|2311|2310.7|2311.3|2311|2310.6|2310.3|50
1637687050000|2021-11-23 17:04:10|2310.9|2310.6|2310.3|2310|2311.4|2311.1|2310.3|2310|69
1637687060000|2021-11-23 17:04:20|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2309.8|2309.5|96
1637687070000|2021-11-23 17:04:30|2310.3|2310|2310|2309.7|2310.5|2310.2|2309.8|2309.5|43
1637687080000|2021-11-23 17:04:40|2310.1|2309.8|2310.5|2310.2|2310.5|2310.2|2309.7|2309.4|48
1637687090000|2021-11-23 17:04:50|2310.6|2310.3|2310|2309.7|2310.9|2310.6|2309.9|2309.6|44
1637687100000|2021-11-23 17:05:00|2310.1|2309.8|2310.7|2310.4|2310.8|2310.5|2310.1|2309.8|108
1637687110000|2021-11-23 17:05:10|2310.4|2310.1|2309.9|2309.6|2310.6|2310.3|2309.9|2309.6|46
1637687120000|2021-11-23 17:05:20|2310|2309.7|2310.8|2310.5|2311|2310.7|2309.9|2309.6|76
1637687130000|2021-11-23 17:05:30|2310.9|2310.6|2310.2|2309.9|2311.3|2311|2310.1|2309.8|69
1637687140000|2021-11-23 17:05:40|2310|2309.7|2309.9|2309.6|2310.2|2309.9|2309.9|2309.6|153
1637687150000|2021-11-23 17:05:50|2309.8|2309.5|2309.5|2309.2|2310|2309.7|2309.4|2309.1|80
1637687160000|2021-11-23 17:06:00|2309.6|2309.3|2310.3|2310|2310.5|2310.2|2309.6|2309.3|65
1637687170000|2021-11-23 17:06:10|2310.2|2309.9|2310.1|2309.8|2310.9|2310.6|2309.9|2309.6|44
1637687180000|2021-11-23 17:06:20|2310.2|2309.9|2310.5|2310.2|2310.5|2310.2|2309.9|2309.6|39
1637687190000|2021-11-23 17:06:30|2310.6|2310.3|2310.3|2310|2310.8|2310.5|2310.2|2309.9|51
1637687200000|2021-11-23 17:06:40|2310.2|2309.9|2310.9|2310.6|2311.1|2310.8|2310.2|2309.9|73
1637687210000|2021-11-23 17:06:50|2311|2310.7|2311.3|2311|2311.4|2311.1|2310.6|2310.3|35
1637687220000|2021-11-23 17:07:00|2311.6|2311.3|2312.3|2312|2312.5|2312.2|2311.5|2311.2|163
1637687230000|2021-11-23 17:07:10|2312.4|2312.1|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|36
1637687240000|2021-11-23 17:07:20|2312|2311.7|2312.5|2312.2|2312.7|2312.4|2312|2311.7|37
1637687250000|2021-11-23 17:07:30|2312.4|2312.1|2311.8|2311.5|2312.5|2312.2|2311.8|2311.5|25
1637687260000|2021-11-23 17:07:40|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.3|2311|85
1637687270000|2021-11-23 17:07:50|2311.5|2311.2|2311.7|2311.4|2312|2311.7|2311.5|2311.2|43
1637687280000|2021-11-23 17:08:00|2311.8|2311.5|2311.2|2310.9|2311.9|2311.6|2311.2|2310.9|23
1637687290000|2021-11-23 17:08:10|2311.3|2311|2311.7|2311.4|2311.8|2311.5|2310.8|2310.5|169
1637687300000|2021-11-23 17:08:20|2311.6|2311.3|2311.2|2310.9|2311.6|2311.3|2311|2310.7|40
1637687310000|2021-11-23 17:08:30|2311.1|2310.8|2311.6|2311.3|2311.7|2311.4|2311.1|2310.8|35
1637687320000|2021-11-23 17:08:40|2311.5|2311.2|2311.6|2311.3|2311.9|2311.6|2311.3|2311|13
1637687330000|2021-11-23 17:08:50|2311.5|2311.2|2312.4|2312.1|2312.4|2312.1|2311.2|2310.9|37
1637687340000|2021-11-23 17:09:00|2312.6|2312.3|2312.2|2311.9|2312.6|2312.3|2311.9|2311.6|25
1637687350000|2021-11-23 17:09:10|2312.1|2311.8|2312.2|2311.9|2312.6|2312.3|2312.1|2311.8|11
1637687360000|2021-11-23 17:09:20|2312.3|2312|2312.1|2311.8|2312.6|2312.3|2312.1|2311.8|8
1637687370000|2021-11-23 17:09:30|2312.2|2311.9|2312|2311.7|2312.5|2312.2|2312|2311.7|19
1637687380000|2021-11-23 17:09:40|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2311.9|2311.6|8
1637687390000|2021-11-23 17:09:50|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.1|2311.8|5
1637687400000|2021-11-23 17:10:00|2312.3|2312|2313.2|2312.9|2313.6|2313.3|2312.3|2312|58
1637687410000|2021-11-23 17:10:10|2313.3|2313|2313.2|2312.9|2313.6|2313.3|2313.2|2312.9|39
1637687420000|2021-11-23 17:10:20|2313.3|2313|2313.7|2313.4|2314|2313.7|2313.1|2312.8|61
1637687430000|2021-11-23 17:10:30|2313.6|2313.3|2313.5|2313.2|2313.9|2313.6|2313.5|2313.2|44
1637687440000|2021-11-23 17:10:40|2313.6|2313.3|2313.4|2313.1|2313.7|2313.4|2313|2312.7|24
1637687450000|2021-11-23 17:10:50|2313.3|2313|2313.2|2312.9|2313.3|2313|2313|2312.7|23
1637687460000|2021-11-23 17:11:00|2313.3|2313|2312.9|2312.6|2313.4|2313.1|2312.8|2312.5|58
1637687470000|2021-11-23 17:11:10|2313.2|2312.9|2312.9|2312.6|2313.3|2313|2312.9|2312.6|25
1637687480000|2021-11-23 17:11:20|2313|2312.7|2313.8|2313.5|2314.1|2313.8|2313|2312.7|62
1637687490000|2021-11-23 17:11:30|2314|2313.7|2314.1|2313.8|2314.3|2314|2313.8|2313.5|34
1637687500000|2021-11-23 17:11:40|2314.3|2314|2314.1|2313.8|2314.4|2314.1|2313.9|2313.6|23
1637687510000|2021-11-23 17:11:50|2314.2|2313.9|2314.3|2314|2314.4|2314.1|2314|2313.7|20
1637687520000|2021-11-23 17:12:00|2314.2|2313.9|2313.5|2313.2|2314.2|2313.9|2313.5|2313.2|52
1637687530000|2021-11-23 17:12:10|2313.4|2313.1|2313.1|2312.8|2313.4|2313.1|2313|2312.7|46
1637687540000|2021-11-23 17:12:20|2313.2|2312.9|2313.5|2313.2|2313.6|2313.3|2313.1|2312.8|34
1637687550000|2021-11-23 17:12:30|2313.6|2313.3|2312.9|2312.6|2313.6|2313.3|2312.9|2312.6|31
1637687560000|2021-11-23 17:12:40|2312.8|2312.5|2312.5|2312.2|2312.9|2312.6|2312.5|2312.2|78
1637687570000|2021-11-23 17:12:50|2312.6|2312.3|2312.7|2312.4|2312.7|2312.4|2312.4|2312.1|50
1637687580000|2021-11-23 17:13:00|2312.9|2312.6|2313.1|2312.8|2313.4|2313.1|2312.8|2312.5|25
1637687590000|2021-11-23 17:13:10|2313.2|2312.9|2312.2|2311.9|2313.2|2312.9|2312.2|2311.9|18
1637687600000|2021-11-23 17:13:20|2312.1|2311.8|2312.4|2312.1|2312.4|2312.1|2311.9|2311.6|23
1637687610000|2021-11-23 17:13:30|2312.3|2312|2312.1|2311.8|2312.3|2312|2311.8|2311.5|54
1637687620000|2021-11-23 17:13:40|2312.2|2311.9|2312|2311.7|2312.3|2312|2311.8|2311.5|53
1637687630000|2021-11-23 17:13:50|2311.9|2311.6|2311.4|2311.1|2312|2311.7|2311.4|2311.1|149
1637687640000|2021-11-23 17:14:00|2311.3|2311|2311.7|2311.4|2311.8|2311.5|2311.3|2311|175
1637687650000|2021-11-23 17:14:10|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.4|2311.1|124
1637687660000|2021-11-23 17:14:20|2311.8|2311.5|2311.5|2311.2|2311.9|2311.6|2311.4|2311.1|55
1637687670000|2021-11-23 17:14:30|2311.4|2311.1|2310|2309.7|2311.5|2311.2|2310|2309.7|132
1637687680000|2021-11-23 17:14:40|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2309.7|2309.4|93
1637687690000|2021-11-23 17:14:50|2310|2309.7|2309.9|2309.6|2310.1|2309.8|2309.2|2308.9|56
1637687700000|2021-11-23 17:15:00|2310.2|2309.9|2310.3|2310|2310.6|2310.3|2309.8|2309.5|92
1637687710000|2021-11-23 17:15:10|2310.2|2309.9|2311.1|2310.8|2311.1|2310.8|2309.9|2309.6|47
1637687720000|2021-11-23 17:15:20|2311.3|2311|2311.4|2311.1|2311.8|2311.5|2311.3|2311|78
1637687730000|2021-11-23 17:15:30|2311.5|2311.2|2310.6|2310.3|2311.6|2311.3|2310.6|2310.3|36
1637687740000|2021-11-23 17:15:40|2310.8|2310.5|2310.4|2310.1|2310.8|2310.5|2310.1|2309.8|22
1637687750000|2021-11-23 17:15:50|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310|2309.7|46
1637687760000|2021-11-23 17:16:00|2310.3|2310|2310.8|2310.5|2311.2|2310.9|2310.3|2310|44
1637687770000|2021-11-23 17:16:10|2310.9|2310.6|2311.2|2310.9|2311.4|2311.1|2310.7|2310.4|42
1637687780000|2021-11-23 17:16:20|2311.3|2311|2311.6|2311.3|2311.7|2311.4|2311.2|2310.9|39
1637687790000|2021-11-23 17:16:30|2311.3|2311|2311.9|2311.6|2311.9|2311.6|2311.3|2311|53
1637687800000|2021-11-23 17:16:40|2312|2311.7|2312.3|2312|2312.6|2312.3|2311.9|2311.6|216
1637687810000|2021-11-23 17:16:50|2312.2|2311.9|2312.3|2312|2312.3|2312|2311.9|2311.6|21
1637687820000|2021-11-23 17:17:00|2312.4|2312.1|2312|2311.7|2312.4|2312.1|2311.6|2311.3|92
1637687830000|2021-11-23 17:17:10|2311.7|2311.4|2311.3|2311|2311.7|2311.4|2311.3|2311|43
1637687840000|2021-11-23 17:17:20|2311.5|2311.2|2311.8|2311.5|2312.1|2311.8|2311.5|2311.2|68
1637687850000|2021-11-23 17:17:30|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.4|2311.1|26
1637687860000|2021-11-23 17:17:40|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.3|2311|27
1637687870000|2021-11-23 17:17:50|2311.9|2311.6|2312.8|2312.5|2313|2312.7|2311.8|2311.5|48
1637687880000|2021-11-23 17:18:00|2312.6|2312.3|2312.1|2311.8|2312.6|2312.3|2311.8|2311.5|47
1637687890000|2021-11-23 17:18:10|2312.2|2311.9|2312.7|2312.4|2312.7|2312.4|2312.2|2311.9|29
1637687900000|2021-11-23 17:18:20|2312.6|2312.3|2312.8|2312.5|2313|2312.7|2312.6|2312.3|20
1637687910000|2021-11-23 17:18:30|2312.7|2312.4|2312.5|2312.2|2312.7|2312.4|2312.3|2312|30
1637687920000|2021-11-23 17:18:40|2312.6|2312.3|2312.8|2312.5|2313.1|2312.8|2312.5|2312.2|19
1637687930000|2021-11-23 17:18:50|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.5|2312.2|20
1637687940000|2021-11-23 17:19:00|2313.1|2312.8|2313.7|2313.4|2314.1|2313.8|2313.1|2312.8|90
1637687950000|2021-11-23 17:19:10|2313.6|2313.3|2313.4|2313.1|2313.8|2313.5|2313.4|2313.1|15
1637687960000|2021-11-23 17:19:20|2313.6|2313.3|2313.7|2313.4|2314.4|2314.1|2313.6|2313.3|67
1637687970000|2021-11-23 17:19:30|2313.9|2313.6|2314.2|2313.9|2314.2|2313.9|2313.9|2313.6|61
1637687980000|2021-11-23 17:19:40|2314.3|2314|2314|2313.7|2314.6|2314.3|2313.9|2313.6|62
1637687990000|2021-11-23 17:19:50|2313.9|2313.6|2314.1|2313.8|2314.2|2313.9|2313.7|2313.4|20
1637688000000|2021-11-23 17:20:00|2314.2|2313.9|2314.5|2314.2|2314.6|2314.3|2313.9|2313.6|64
1637688010000|2021-11-23 17:20:10|2314.6|2314.3|2314.8|2314.5|2314.8|2314.5|2314.4|2314.1|38
1637688020000|2021-11-23 17:20:20|2314.9|2314.6|2314.8|2314.5|2315|2314.7|2314.6|2314.3|53
1637688030000|2021-11-23 17:20:30|2314.9|2314.6|2315.1|2314.8|2315.2|2314.9|2314.9|2314.6|48
1637688040000|2021-11-23 17:20:40|2314.9|2314.6|2315.2|2314.9|2315.5|2315.2|2314.8|2314.5|28
1637688050000|2021-11-23 17:20:50|2315.3|2315|2315.2|2314.9|2315.6|2315.3|2315.2|2314.9|49
1637688060000|2021-11-23 17:21:00|2315.4|2315.1|2315.1|2314.8|2315.5|2315.2|2314.9|2314.6|56
1637688070000|2021-11-23 17:21:10|2315.3|2315|2315.2|2314.9|2315.7|2315.4|2315.2|2314.9|33
1637688080000|2021-11-23 17:21:20|2315.4|2315.1|2314.2|2313.9|2315.4|2315.1|2313.9|2313.6|64
1637688090000|2021-11-23 17:21:30|2314.5|2314.2|2314.7|2314.4|2314.8|2314.5|2314.1|2313.8|32
1637688100000|2021-11-23 17:21:40|2314.6|2314.3|2314.9|2314.6|2314.9|2314.6|2314.3|2314|98
1637688110000|2021-11-23 17:21:50|2314.8|2314.5|2315.3|2315|2315.5|2315.2|2314.7|2314.4|23
1637688120000|2021-11-23 17:22:00|2315.2|2314.9|2316.2|2315.9|2316.2|2315.9|2315|2314.7|313
1637688130000|2021-11-23 17:22:10|2316.1|2315.8|2315.5|2315.2|2316.2|2315.9|2315.4|2315.1|331
1637688140000|2021-11-23 17:22:20|2315.7|2315.4|2315.9|2315.6|2315.9|2315.6|2315.7|2315.4|30
1637688150000|2021-11-23 17:22:30|2315.8|2315.5|2316.4|2316.1|2316.4|2316.1|2315.6|2315.3|90
1637688160000|2021-11-23 17:22:40|2316.5|2316.2|2316.3|2316|2316.9|2316.6|2316.3|2316|43
1637688170000|2021-11-23 17:22:50|2316.6|2316.3|2316.5|2316.2|2316.6|2316.3|2316|2315.7|25
1637688180000|2021-11-23 17:23:00|2316.6|2316.3|2317.4|2317.1|2317.5|2317.2|2316.5|2316.2|198
1637688190000|2021-11-23 17:23:10|2317.5|2317.2|2318.1|2317.8|2318.3|2318|2317.5|2317.2|109
1637688200000|2021-11-23 17:23:20|2318.2|2317.9|2318.3|2318|2318.5|2318.2|2317.7|2317.4|76
1637688210000|2021-11-23 17:23:30|2318.4|2318.1|2318.4|2318.1|2318.6|2318.3|2318.3|2318|30
1637688220000|2021-11-23 17:23:40|2318.3|2318|2319|2318.7|2319.1|2318.8|2318.3|2318|104
1637688230000|2021-11-23 17:23:50|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.8|2318.5|35
1637688240000|2021-11-23 17:24:00|2319.1|2318.8|2318.9|2318.6|2319.3|2319|2318.9|2318.6|33
1637688250000|2021-11-23 17:24:10|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2318.8|2318.5|59
1637688260000|2021-11-23 17:24:20|2319.2|2318.9|2319.4|2319.1|2319.7|2319.4|2319.1|2318.8|86
1637688270000|2021-11-23 17:24:30|2319.3|2319|2319.6|2319.3|2319.6|2319.3|2319|2318.7|34
1637688280000|2021-11-23 17:24:40|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.2|2318.9|30
1637688290000|2021-11-23 17:24:50|2319.6|2319.3|2319.5|2319.2|2319.7|2319.4|2319.4|2319.1|32
1637688300000|2021-11-23 17:25:00|2319.6|2319.3|2319.6|2319.3|2319.9|2319.6|2319.5|2319.2|46
1637688310000|2021-11-23 17:25:10|2319.7|2319.4|2319.9|2319.6|2319.9|2319.6|2319.3|2319|26
1637688320000|2021-11-23 17:25:20|2320|2319.7|2320.3|2320|2320.3|2320|2320|2319.7|33
1637688330000|2021-11-23 17:25:30|2320.4|2320.1|2320.2|2319.9|2320.7|2320.4|2320|2319.7|72
1637688340000|2021-11-23 17:25:40|2320.3|2320|2320.4|2320.1|2320.5|2320.2|2320.1|2319.8|28
1637688350000|2021-11-23 17:25:50|2320.3|2320|2320.5|2320.2|2321|2320.7|2320.3|2320|50
1637688360000|2021-11-23 17:26:00|2320.3|2320|2319.7|2319.4|2320.3|2320|2319.4|2319.1|96
1637688370000|2021-11-23 17:26:10|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.5|2319.2|40
1637688380000|2021-11-23 17:26:20|2319.6|2319.3|2319.2|2318.9|2319.6|2319.3|2319|2318.7|67
1637688390000|2021-11-23 17:26:30|2319.1|2318.8|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|45
1637688400000|2021-11-23 17:26:40|2318.6|2318.3|2319.3|2319|2319.3|2319|2318.6|2318.3|26
1637688410000|2021-11-23 17:26:50|2319.2|2318.9|2319.2|2318.9|2319.9|2319.6|2319.1|2318.8|40
1637688420000|2021-11-23 17:27:00|2319.3|2319|2318.6|2318.3|2319.5|2319.2|2318.4|2318.1|55
1637688430000|2021-11-23 17:27:10|2318.7|2318.4|2318|2317.7|2318.7|2318.4|2317.9|2317.6|54
1637688440000|2021-11-23 17:27:20|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.3|2317|92
1637688450000|2021-11-23 17:27:30|2317.5|2317.2|2317.9|2317.6|2317.9|2317.6|2317.3|2317|10
1637688460000|2021-11-23 17:27:40|2318|2317.7|2318.7|2318.4|2318.7|2318.4|2318|2317.7|22
1637688470000|2021-11-23 17:27:50|2318.6|2318.3|2319.1|2318.8|2319.2|2318.9|2318.5|2318.2|49
1637688480000|2021-11-23 17:28:00|2319.2|2318.9|2319.4|2319.1|2319.7|2319.4|2319.2|2318.9|107
1637688490000|2021-11-23 17:28:10|2319.5|2319.2|2319.4|2319.1|2319.7|2319.4|2319.3|2319|25
1637688500000|2021-11-23 17:28:20|2319.5|2319.2|2319.3|2319|2319.6|2319.3|2319.3|2319|22
1637688510000|2021-11-23 17:28:30|2319.2|2318.9|2318.6|2318.3|2319.2|2318.9|2318.4|2318.1|38
1637688520000|2021-11-23 17:28:40|2318.7|2318.4|2319.8|2319.5|2319.8|2319.5|2318.5|2318.2|55
1637688530000|2021-11-23 17:28:50|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.5|2319.2|33
1637688540000|2021-11-23 17:29:00|2319.8|2319.5|2320.2|2319.9|2320.3|2320|2319.8|2319.5|71
1637688550000|2021-11-23 17:29:10|2320.1|2319.8|2320.2|2319.9|2320.5|2320.2|2320.1|2319.8|57
1637688560000|2021-11-23 17:29:20|2320.3|2320|2320|2319.7|2320.4|2320.1|2320|2319.7|37
1637688570000|2021-11-23 17:29:30|2320.2|2319.9|2320.4|2320.1|2320.5|2320.2|2319.9|2319.6|100
1637688580000|2021-11-23 17:29:40|2320.1|2319.8|2319.4|2319.1|2320.4|2320.1|2319.4|2319.1|61
1637688590000|2021-11-23 17:29:50|2319.2|2318.9|2318.9|2318.6|2319.4|2319.1|2318.9|2318.6|26
1637688600000|2021-11-23 17:30:00|2318.7|2318.4|2319.9|2319.6|2320.2|2319.9|2318.7|2318.4|52
1637688610000|2021-11-23 17:30:10|2320|2319.7|2320.3|2320|2320.5|2320.2|2319.6|2319.3|64
1637688620000|2021-11-23 17:30:20|2320.2|2319.9|2320.5|2320.2|2320.6|2320.3|2320.1|2319.8|87
1637688630000|2021-11-23 17:30:30|2320.6|2320.3|2320.3|2320|2321.5|2321.2|2320.1|2319.8|125
1637688640000|2021-11-23 17:30:40|2320.5|2320.2|2320.3|2320|2320.8|2320.5|2320.2|2319.9|30
1637688650000|2021-11-23 17:30:50|2320.4|2320.1|2320.8|2320.5|2320.9|2320.6|2320.3|2320|43
1637688660000|2021-11-23 17:31:00|2320.7|2320.4|2319.6|2319.3|2320.8|2320.5|2319.2|2318.9|62
1637688670000|2021-11-23 17:31:10|2319.5|2319.2|2320.1|2319.8|2320.2|2319.9|2319.2|2318.9|26
1637688680000|2021-11-23 17:31:20|2320|2319.7|2319.7|2319.4|2320.1|2319.8|2319.5|2319.2|19
1637688690000|2021-11-23 17:31:30|2319.6|2319.3|2319.7|2319.4|2319.9|2319.6|2319.4|2319.1|25
1637688700000|2021-11-23 17:31:40|2319.6|2319.3|2319.8|2319.5|2319.9|2319.6|2319.5|2319.2|17
1637688710000|2021-11-23 17:31:50|2319.7|2319.4|2320.8|2320.5|2321.1|2320.8|2319.7|2319.4|253
1637688720000|2021-11-23 17:32:00|2320.4|2320.1|2320.3|2320|2320.8|2320.5|2320.1|2319.8|189
1637688730000|2021-11-23 17:32:10|2320.4|2320.1|2320.4|2320.1|2320.7|2320.4|2320.2|2319.9|31
1637688740000|2021-11-23 17:32:20|2320.5|2320.2|2320.3|2320|2320.6|2320.3|2320.2|2319.9|22
1637688750000|2021-11-23 17:32:30|2320.2|2319.9|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|38
1637688760000|2021-11-23 17:32:40|2320|2319.7|2319.6|2319.3|2320|2319.7|2319.6|2319.3|28
1637688770000|2021-11-23 17:32:50|2319.5|2319.2|2319.8|2319.5|2320|2319.7|2319.5|2319.2|19
1637688780000|2021-11-23 17:33:00|2319.7|2319.4|2320|2319.7|2320.1|2319.8|2319.5|2319.2|18
1637688790000|2021-11-23 17:33:10|2320.1|2319.8|2319.9|2319.6|2320.3|2320|2319.9|2319.6|9
1637688800000|2021-11-23 17:33:20|2320|2319.7|2319.7|2319.4|2320|2319.7|2319.6|2319.3|23
1637688810000|2021-11-23 17:33:30|2319.6|2319.3|2319.8|2319.5|2320|2319.7|2319.5|2319.2|14
1637688820000|2021-11-23 17:33:40|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.6|2319.3|18
1637688830000|2021-11-23 17:33:50|2319.9|2319.6|2319.6|2319.3|2320|2319.7|2319.6|2319.3|23
1637688840000|2021-11-23 17:34:00|2319.5|2319.2|2319.3|2319|2319.9|2319.6|2319.3|2319|18
1637688850000|2021-11-23 17:34:10|2319.4|2319.1|2318.7|2318.4|2319.6|2319.3|2318.6|2318.3|70
1637688860000|2021-11-23 17:34:20|2318.9|2318.6|2318.5|2318.2|2319|2318.7|2318.3|2318|75
1637688870000|2021-11-23 17:34:30|2318.6|2318.3|2318.8|2318.5|2318.9|2318.6|2318.5|2318.2|49
1637688880000|2021-11-23 17:34:40|2318.9|2318.6|2319.4|2319.1|2319.5|2319.2|2318.9|2318.6|42
1637688890000|2021-11-23 17:34:50|2319.3|2319|2318.9|2318.6|2319.3|2319|2318.2|2317.9|41
1637688900000|2021-11-23 17:35:00|2318.7|2318.4|2318.6|2318.3|2319.3|2319|2318.3|2318|49
1637688910000|2021-11-23 17:35:10|2318.5|2318.2|2318.9|2318.6|2319.2|2318.9|2318.5|2318.2|27
1637688920000|2021-11-23 17:35:20|2318.8|2318.5|2318.3|2318|2318.9|2318.6|2318.3|2318|48
1637688930000|2021-11-23 17:35:30|2318.1|2317.8|2318.8|2318.5|2318.8|2318.5|2318.1|2317.8|39
1637688940000|2021-11-23 17:35:40|2319.1|2318.8|2320.2|2319.9|2320.4|2320.1|2319.1|2318.8|52
1637688950000|2021-11-23 17:35:50|2320.1|2319.8|2319.7|2319.4|2320.2|2319.9|2319.7|2319.4|23
1637688960000|2021-11-23 17:36:00|2319.6|2319.3|2320|2319.7|2320|2319.7|2319.6|2319.3|34
1637688970000|2021-11-23 17:36:10|2319.9|2319.6|2320|2319.7|2320.3|2320|2319.9|2319.6|15
1637688980000|2021-11-23 17:36:20|2319.9|2319.6|2320.1|2319.8|2320.2|2319.9|2319.8|2319.5|2
1637688990000|2021-11-23 17:36:30|2320.2|2319.9|2320.1|2319.8|2320.5|2320.2|2319.9|2319.6|27
1637689000000|2021-11-23 17:36:40|2320.3|2320|2320.3|2320|2320.6|2320.3|2320|2319.7|21
1637689010000|2021-11-23 17:36:50|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2319.8|2319.5|33
1637689020000|2021-11-23 17:37:00|2319.8|2319.5|2319.3|2319|2319.8|2319.5|2319.2|2318.9|30
1637689030000|2021-11-23 17:37:10|2319.4|2319.1|2319.1|2318.8|2319.7|2319.4|2319|2318.7|28
1637689040000|2021-11-23 17:37:20|2319|2318.7|2319.3|2319|2319.3|2319|2318.8|2318.5|31
1637689050000|2021-11-23 17:37:30|2319.4|2319.1|2319.4|2319.1|2319.7|2319.4|2319.4|2319.1|44
1637689060000|2021-11-23 17:37:40|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.1|2318.8|9
1637689070000|2021-11-23 17:37:50|2319.4|2319.1|2319.6|2319.3|2319.6|2319.3|2319.1|2318.8|40
1637689080000|2021-11-23 17:38:00|2319.8|2319.5|2319.8|2319.5|2320.4|2320.1|2319.8|2319.5|56
1637689090000|2021-11-23 17:38:10|2319.7|2319.4|2319.4|2319.1|2319.7|2319.4|2319.2|2318.9|59
1637689100000|2021-11-23 17:38:20|2319.2|2318.9|2320|2319.7|2320.2|2319.9|2319.2|2318.9|56
1637689110000|2021-11-23 17:38:30|2320.1|2319.8|2320.5|2320.2|2320.5|2320.2|2320.1|2319.8|32
1637689120000|2021-11-23 17:38:40|2320.6|2320.3|2320.8|2320.5|2321.2|2320.9|2320.6|2320.3|55
1637689130000|2021-11-23 17:38:50|2320.9|2320.6|2320.7|2320.4|2321.1|2320.8|2320.7|2320.4|25
1637689140000|2021-11-23 17:39:00|2320.6|2320.3|2320.4|2320.1|2321|2320.7|2320.4|2320.1|20
1637689150000|2021-11-23 17:39:10|2320.5|2320.2|2320.2|2319.9|2320.7|2320.4|2320.2|2319.9|39
1637689160000|2021-11-23 17:39:20|2320.3|2320|2320.2|2319.9|2320.3|2320|2319.9|2319.6|43
1637689170000|2021-11-23 17:39:30|2320.1|2319.8|2319.8|2319.5|2320.1|2319.8|2319.6|2319.3|38
1637689180000|2021-11-23 17:39:40|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.7|2319.4|28
1637689190000|2021-11-23 17:39:50|2319.9|2319.6|2320|2319.7|2320.1|2319.8|2319.6|2319.3|29
1637689200000|2021-11-23 17:40:00|2320.1|2319.8|2319.6|2319.3|2320.1|2319.8|2319.5|2319.2|52
1637689210000|2021-11-23 17:40:10|2319.7|2319.4|2320|2319.7|2320.5|2320.2|2319.7|2319.4|65
1637689220000|2021-11-23 17:40:20|2320.2|2319.9|2321.1|2320.8|2321.3|2321|2320.2|2319.9|58
1637689230000|2021-11-23 17:40:30|2321|2320.7|2321|2320.7|2321.3|2321|2320.8|2320.5|44
1637689240000|2021-11-23 17:40:40|2320.9|2320.6|2321|2320.7|2321.2|2320.9|2320.9|2320.6|15
1637689250000|2021-11-23 17:40:50|2321.1|2320.8|2320.8|2320.5|2321.2|2320.9|2320.7|2320.4|17
1637689260000|2021-11-23 17:41:00|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2319.8|2319.5|47
1637689270000|2021-11-23 17:41:10|2320.6|2320.3|2319.6|2319.3|2320.6|2320.3|2319.6|2319.3|26
1637689280000|2021-11-23 17:41:20|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.4|2319.1|88
1637689290000|2021-11-23 17:41:30|2319.4|2319.1|2319.8|2319.5|2319.9|2319.6|2319.4|2319.1|9
1637689300000|2021-11-23 17:41:40|2319.7|2319.4|2320.1|2319.8|2320.2|2319.9|2319.7|2319.4|24
1637689310000|2021-11-23 17:41:50|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2319.9|2319.6|19
1637689320000|2021-11-23 17:42:00|2320|2319.7|2319.9|2319.6|2320.3|2320|2319.8|2319.5|22
1637689330000|2021-11-23 17:42:10|2319.8|2319.5|2319.9|2319.6|2320.1|2319.8|2319.6|2319.3|22
1637689340000|2021-11-23 17:42:20|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.1|2318.8|50
1637689350000|2021-11-23 17:42:30|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.4|2319.1|44
1637689360000|2021-11-23 17:42:40|2319.7|2319.4|2319.1|2318.8|2319.7|2319.4|2319|2318.7|38
1637689370000|2021-11-23 17:42:50|2319|2318.7|2319.4|2319.1|2319.5|2319.2|2318.9|2318.6|45
1637689380000|2021-11-23 17:43:00|2319.2|2318.9|2319.2|2318.9|2319.5|2319.2|2318.7|2318.4|36
1637689390000|2021-11-23 17:43:10|2319.1|2318.8|2318.2|2317.9|2319.1|2318.8|2318|2317.7|72
1637689400000|2021-11-23 17:43:20|2318.3|2318|2318.6|2318.3|2319.2|2318.9|2318.3|2318|79
1637689410000|2021-11-23 17:43:30|2318.5|2318.2|2318.7|2318.4|2318.7|2318.4|2318.1|2317.8|36
1637689420000|2021-11-23 17:43:40|2318.8|2318.5|2319|2318.7|2319.1|2318.8|2318.5|2318.2|41
1637689430000|2021-11-23 17:43:50|2318.9|2318.6|2318.8|2318.5|2319|2318.7|2318.6|2318.3|20
1637689440000|2021-11-23 17:44:00|2318.7|2318.4|2318.5|2318.2|2319|2318.7|2317.9|2317.6|94
1637689450000|2021-11-23 17:44:10|2318.7|2318.4|2318.2|2317.9|2319|2318.7|2318.2|2317.9|58
1637689460000|2021-11-23 17:44:20|2318.3|2318|2318.3|2318|2318.5|2318.2|2318.1|2317.8|34
1637689470000|2021-11-23 17:44:30|2318.4|2318.1|2318.4|2318.1|2318.8|2318.5|2318.3|2318|44
1637689480000|2021-11-23 17:44:40|2318.2|2317.9|2317.7|2317.4|2318.4|2318.1|2317.7|2317.4|31
1637689490000|2021-11-23 17:44:50|2317.8|2317.5|2317.9|2317.6|2318.2|2317.9|2317.8|2317.5|34
1637689500000|2021-11-23 17:45:00|2318.1|2317.8|2318.1|2317.8|2318.8|2318.5|2318.1|2317.8|31
1637689510000|2021-11-23 17:45:10|2318|2317.7|2317.8|2317.5|2318.2|2317.9|2317.6|2317.3|29
1637689520000|2021-11-23 17:45:20|2317.9|2317.6|2317.7|2317.4|2318|2317.7|2317.5|2317.2|21
1637689530000|2021-11-23 17:45:30|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|17
1637689540000|2021-11-23 17:45:40|2317.7|2317.4|2317.2|2316.9|2317.7|2317.4|2317.1|2316.8|61
1637689550000|2021-11-23 17:45:50|2317.1|2316.8|2317.4|2317.1|2317.5|2317.2|2317|2316.7|28
1637689560000|2021-11-23 17:46:00|2317.6|2317.3|2317.9|2317.6|2318|2317.7|2317.6|2317.3|46
1637689570000|2021-11-23 17:46:10|2318|2317.7|2319.4|2319.1|2319.4|2319.1|2318|2317.7|75
1637689580000|2021-11-23 17:46:20|2319.5|2319.2|2320.1|2319.8|2320.6|2320.3|2319.4|2319.1|48
1637689590000|2021-11-23 17:46:30|2320|2319.7|2319.6|2319.3|2320.1|2319.8|2319.5|2319.2|27
1637689600000|2021-11-23 17:46:40|2320|2319.7|2319.8|2319.5|2320.2|2319.9|2319.8|2319.5|28
1637689610000|2021-11-23 17:46:50|2319.7|2319.4|2320|2319.7|2320|2319.7|2319.6|2319.3|9
1637689620000|2021-11-23 17:47:00|2319.9|2319.6|2320.9|2320.6|2320.9|2320.6|2319.9|2319.6|51
1637689630000|2021-11-23 17:47:10|2321|2320.7|2320|2319.7|2321|2320.7|2319.8|2319.5|31
1637689640000|2021-11-23 17:47:20|2320.1|2319.8|2319.1|2318.8|2320.1|2319.8|2319.1|2318.8|117
1637689650000|2021-11-23 17:47:30|2319.2|2318.9|2319.4|2319.1|2319.4|2319.1|2319.1|2318.8|28
1637689660000|2021-11-23 17:47:40|2319.5|2319.2|2319.6|2319.3|2319.7|2319.4|2319.4|2319.1|201
1637689670000|2021-11-23 17:47:50|2319.5|2319.2|2319.1|2318.8|2319.6|2319.3|2319.1|2318.8|9
1637689680000|2021-11-23 17:48:00|2319.2|2318.9|2319.7|2319.4|2319.8|2319.5|2319.1|2318.8|28
1637689690000|2021-11-23 17:48:10|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|9
1637689700000|2021-11-23 17:48:20|2319.6|2319.3|2319.4|2319.1|2319.7|2319.4|2319.3|2319|10
1637689710000|2021-11-23 17:48:30|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|9
1637689720000|2021-11-23 17:48:40|2319.1|2318.8|2319.5|2319.2|2319.5|2319.2|2319.1|2318.8|12
1637689730000|2021-11-23 17:48:50|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319|2318.7|39
1637689740000|2021-11-23 17:49:00|2319.2|2318.9|2319.3|2319|2319.4|2319.1|2318.7|2318.4|31
1637689750000|2021-11-23 17:49:10|2319.2|2318.9|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|40
1637689760000|2021-11-23 17:49:20|2318.6|2318.3|2318.6|2318.3|2318.8|2318.5|2318.4|2318.1|11
1637689770000|2021-11-23 17:49:30|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.4|2318.1|115
1637689780000|2021-11-23 17:49:40|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|41
1637689790000|2021-11-23 17:49:50|2318.3|2318|2318.5|2318.2|2318.6|2318.3|2318.3|2318|24
1637689800000|2021-11-23 17:50:00|2318.1|2317.8|2318.5|2318.2|2318.5|2318.2|2318.1|2317.8|31
1637689810000|2021-11-23 17:50:10|2318.6|2318.3|2318.8|2318.5|2318.9|2318.6|2318.5|2318.2|31
1637689820000|2021-11-23 17:50:20|2318.7|2318.4|2318.7|2318.4|2318.9|2318.6|2318.6|2318.3|32
1637689830000|2021-11-23 17:50:30|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.4|2318.1|32
1637689840000|2021-11-23 17:50:40|2318.5|2318.2|2318.8|2318.5|2318.8|2318.5|2318.5|2318.2|26
1637689850000|2021-11-23 17:50:50|2318.7|2318.4|2318.6|2318.3|2318.8|2318.5|2318.5|2318.2|9
1637689860000|2021-11-23 17:51:00|2318.5|2318.2|2318.2|2317.9|2318.6|2318.3|2318.2|2317.9|44
1637689870000|2021-11-23 17:51:10|2318.3|2318|2318.4|2318.1|2318.6|2318.3|2318.2|2317.9|8
1637689880000|2021-11-23 17:51:20|2318.1|2317.8|2318.4|2318.1|2318.4|2318.1|2318.1|2317.8|28
1637689890000|2021-11-23 17:51:30|2318.5|2318.2|2318.5|2318.2|2318.7|2318.4|2318.4|2318.1|13
1637689900000|2021-11-23 17:51:40|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.4|2318.1|8
1637689910000|2021-11-23 17:51:50|2318.7|2318.4|2319|2318.7|2319.1|2318.8|2318.7|2318.4|13
1637689920000|2021-11-23 17:52:00|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.5|2318.2|9
1637689930000|2021-11-23 17:52:10|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.4|2318.1|24
1637689940000|2021-11-23 17:52:20|2318.5|2318.2|2318.7|2318.4|2318.8|2318.5|2318.5|2318.2|13
1637689950000|2021-11-23 17:52:30|2318.8|2318.5|2318.5|2318.2|2318.8|2318.5|2318.4|2318.1|74
1637689960000|2021-11-23 17:52:40|2318.4|2318.1|2318.6|2318.3|2318.7|2318.4|2318.4|2318.1|8
1637689970000|2021-11-23 17:52:50|2318.5|2318.2|2319.1|2318.8|2319.1|2318.8|2318.5|2318.2|17
1637689980000|2021-11-23 17:53:00|2318.8|2318.5|2318.6|2318.3|2318.9|2318.6|2318.4|2318.1|22
1637689990000|2021-11-23 17:53:10|2318.5|2318.2|2318.9|2318.6|2318.9|2318.6|2318.4|2318.1|12
1637690000000|2021-11-23 17:53:20|2318.8|2318.5|2319|2318.7|2319.3|2319|2318.7|2318.4|30
1637690010000|2021-11-23 17:53:30|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.9|2318.6|4
1637690020000|2021-11-23 17:53:40|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2318.7|2318.4|16
1637690030000|2021-11-23 17:53:50|2318.9|2318.6|2318.6|2318.3|2319|2318.7|2318.5|2318.2|11
1637690040000|2021-11-23 17:54:00|2318.7|2318.4|2318.3|2318|2318.8|2318.5|2318.2|2317.9|20
1637690050000|2021-11-23 17:54:10|2318.2|2317.9|2317.9|2317.6|2318.3|2318|2317.8|2317.5|56
1637690060000|2021-11-23 17:54:20|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.8|2317.5|18
1637690070000|2021-11-23 17:54:30|2317.8|2317.5|2317.7|2317.4|2317.9|2317.6|2317.5|2317.2|19
1637690080000|2021-11-23 17:54:40|2317.5|2317.2|2317.2|2316.9|2317.5|2317.2|2317.1|2316.8|44
1637690090000|2021-11-23 17:54:50|2317.1|2316.8|2316.6|2316.3|2317.2|2316.9|2316.5|2316.2|125
1637690100000|2021-11-23 17:55:00|2316.8|2316.5|2316.3|2316|2317|2316.7|2316.1|2315.8|58
1637690110000|2021-11-23 17:55:10|2316.4|2316.1|2316.4|2316.1|2316.6|2316.3|2316.3|2316|40
1637690120000|2021-11-23 17:55:20|2316.5|2316.2|2316.5|2316.2|2316.8|2316.5|2316.3|2316|37
1637690130000|2021-11-23 17:55:30|2316.6|2316.3|2316.1|2315.8|2316.8|2316.5|2316.1|2315.8|34
1637690140000|2021-11-23 17:55:40|2316|2315.7|2316.1|2315.8|2316.5|2316.2|2315.9|2315.6|43
1637690150000|2021-11-23 17:55:50|2316.2|2315.9|2316.4|2316.1|2316.5|2316.2|2316.1|2315.8|23
1637690160000|2021-11-23 17:56:00|2316.3|2316|2316.6|2316.3|2316.8|2316.5|2316.1|2315.8|33
1637690170000|2021-11-23 17:56:10|2316.4|2316.1|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|16
1637690180000|2021-11-23 17:56:20|2316.3|2316|2315.9|2315.6|2316.3|2316|2315.7|2315.4|26
1637690190000|2021-11-23 17:56:30|2316|2315.7|2316|2315.7|2316.1|2315.8|2315.7|2315.4|15
1637690200000|2021-11-23 17:56:40|2315.9|2315.6|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|6
1637690210000|2021-11-23 17:56:50|2315.9|2315.6|2315.5|2315.2|2316|2315.7|2315.4|2315.1|23
1637690220000|2021-11-23 17:57:00|2315.6|2315.3|2315.6|2315.3|2315.8|2315.5|2315.5|2315.2|22
1637690230000|2021-11-23 17:57:10|2315.5|2315.2|2315.6|2315.3|2315.8|2315.5|2315.3|2315|59
1637690240000|2021-11-23 17:57:20|2315.5|2315.2|2315.7|2315.4|2315.8|2315.5|2315.2|2314.9|19
1637690250000|2021-11-23 17:57:30|2315.8|2315.5|2315.3|2315|2315.9|2315.6|2315.3|2315|21
1637690260000|2021-11-23 17:57:40|2315.4|2315.1|2315.3|2315|2315.6|2315.3|2315.2|2314.9|81
1637690270000|2021-11-23 17:57:50|2315.2|2314.9|2314.8|2314.5|2315.3|2315|2314.5|2314.2|75
1637690280000|2021-11-23 17:58:00|2315|2314.7|2314.9|2314.6|2315|2314.7|2314.6|2314.3|39
1637690290000|2021-11-23 17:58:10|2314.8|2314.5|2314.6|2314.3|2315|2314.7|2314.6|2314.3|36
1637690300000|2021-11-23 17:58:20|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.4|2314.1|18
1637690310000|2021-11-23 17:58:30|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2314.3|2314|46
1637690320000|2021-11-23 17:58:40|2314.4|2314.1|2314.7|2314.4|2314.9|2314.6|2314.4|2314.1|26
1637690330000|2021-11-23 17:58:50|2314.8|2314.5|2315.1|2314.8|2315.1|2314.8|2314.7|2314.4|13
1637690340000|2021-11-23 17:59:00|2314.9|2314.6|2315.4|2315.1|2315.4|2315.1|2314.9|2314.6|64
1637690350000|2021-11-23 17:59:10|2315.5|2315.2|2315.7|2315.4|2315.8|2315.5|2315.1|2314.8|34
1637690360000|2021-11-23 17:59:20|2315.6|2315.3|2315.5|2315.2|2315.8|2315.5|2315.4|2315.1|23
1637690370000|2021-11-23 17:59:30|2315.4|2315.1|2314.7|2314.4|2315.4|2315.1|2314.6|2314.3|28
1637690380000|2021-11-23 17:59:40|2314.6|2314.3|2315.5|2315.2|2315.7|2315.4|2314.5|2314.2|23
1637690390000|2021-11-23 17:59:50|2315.3|2315|2315.5|2315.2|2316|2315.7|2315.2|2314.9|26
1637690400000|2021-11-23 18:00:00|2315.4|2315.1|2315.1|2314.8|2315.7|2315.4|2314.9|2314.6|18
1637690410000|2021-11-23 18:00:10|2315|2314.7|2314.9|2314.6|2315.1|2314.8|2314.5|2314.2|43
1637690420000|2021-11-23 18:00:20|2315|2314.7|2316.1|2315.8|2316.4|2316.1|2314.9|2314.6|51
1637690430000|2021-11-23 18:00:30|2316|2315.7|2316.1|2315.8|2316.5|2316.2|2316|2315.7|32
1637690440000|2021-11-23 18:00:40|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2315.9|2315.6|11
1637690450000|2021-11-23 18:00:50|2316|2315.7|2316.4|2316.1|2316.7|2316.4|2316|2315.7|18
1637690460000|2021-11-23 18:01:00|2316.3|2316|2316.3|2316|2316.4|2316.1|2316|2315.7|14
1637690470000|2021-11-23 18:01:10|2316.4|2316.1|2316.1|2315.8|2316.6|2316.3|2315.8|2315.5|18
1637690480000|2021-11-23 18:01:20|2316|2315.7|2316.3|2316|2316.4|2316.1|2315.9|2315.6|16
1637690490000|2021-11-23 18:01:30|2316.2|2315.9|2316.5|2316.2|2316.7|2316.4|2315.9|2315.6|16
1637690500000|2021-11-23 18:01:40|2316.6|2316.3|2316.9|2316.6|2317.2|2316.9|2316.6|2316.3|29
1637690510000|2021-11-23 18:01:50|2316.8|2316.5|2317.3|2317|2317.6|2317.3|2316.8|2316.5|21
1637690520000|2021-11-23 18:02:00|2317.2|2316.9|2316.4|2316.1|2317.2|2316.9|2316.4|2316.1|22
1637690530000|2021-11-23 18:02:10|2316.3|2316|2318.7|2318.4|2318.7|2318.4|2316.3|2316|68
1637690540000|2021-11-23 18:02:20|2318.8|2318.5|2319.2|2318.9|2319.4|2319.1|2318.5|2318.2|105
1637690550000|2021-11-23 18:02:30|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2318.8|2318.5|35
1637690560000|2021-11-23 18:02:40|2319.2|2318.9|2319.3|2319|2319.4|2319.1|2319.1|2318.8|28
1637690570000|2021-11-23 18:02:50|2319.4|2319.1|2319.1|2318.8|2319.4|2319.1|2318.9|2318.6|35
1637690580000|2021-11-23 18:03:00|2319|2318.7|2319|2318.7|2319.5|2319.2|2319|2318.7|35
1637690590000|2021-11-23 18:03:10|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.8|2318.5|49
1637690600000|2021-11-23 18:03:20|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.8|2318.5|27
1637690610000|2021-11-23 18:03:30|2319|2318.7|2319|2318.7|2319.3|2319|2319|2318.7|20
1637690620000|2021-11-23 18:03:40|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2318.9|2318.6|16
1637690630000|2021-11-23 18:03:50|2319.4|2319.1|2318.6|2318.3|2319.4|2319.1|2318.6|2318.3|71
1637690640000|2021-11-23 18:04:00|2318.7|2318.4|2318.8|2318.5|2319.1|2318.8|2318.7|2318.4|22
1637690650000|2021-11-23 18:04:10|2318.9|2318.6|2318.7|2318.4|2319.1|2318.8|2318.6|2318.3|8
1637690660000|2021-11-23 18:04:20|2318.6|2318.3|2318.1|2317.8|2318.6|2318.3|2317.8|2317.5|22
1637690670000|2021-11-23 18:04:30|2318|2317.7|2317.9|2317.6|2318.2|2317.9|2317.9|2317.6|17
1637690680000|2021-11-23 18:04:40|2318|2317.7|2318.2|2317.9|2318.4|2318.1|2318|2317.7|30
1637690690000|2021-11-23 18:04:50|2318.1|2317.8|2318.1|2317.8|2318.3|2318|2318|2317.7|8
1637690700000|2021-11-23 18:05:00|2318.2|2317.9|2317.9|2317.6|2318.3|2318|2317.6|2317.3|16
1637690710000|2021-11-23 18:05:10|2317.8|2317.5|2317.1|2316.8|2317.9|2317.6|2316.9|2316.6|29
1637690720000|2021-11-23 18:05:20|2317.2|2316.9|2317.7|2317.4|2317.7|2317.4|2317.1|2316.8|25
1637690730000|2021-11-23 18:05:30|2317.6|2317.3|2318.2|2317.9|2318.4|2318.1|2317.6|2317.3|15
1637690740000|2021-11-23 18:05:40|2318.1|2317.8|2318.1|2317.8|2318.4|2318.1|2318|2317.7|5
1637690750000|2021-11-23 18:05:50|2318|2317.7|2317.7|2317.4|2318.1|2317.8|2317.7|2317.4|7
1637690760000|2021-11-23 18:06:00|2317.6|2317.3|2317.9|2317.6|2318|2317.7|2317.6|2317.3|23
1637690770000|2021-11-23 18:06:10|2318|2317.7|2318.4|2318.1|2318.5|2318.2|2318|2317.7|8
1637690780000|2021-11-23 18:06:20|2318.3|2318|2318.2|2317.9|2318.6|2318.3|2318.1|2317.8|16
1637690790000|2021-11-23 18:06:30|2318|2317.7|2318.1|2317.8|2318.2|2317.9|2317.9|2317.6|12
1637690800000|2021-11-23 18:06:40|2318|2317.7|2317.8|2317.5|2318.1|2317.8|2317.3|2317|14
1637690810000|2021-11-23 18:06:50|2317.9|2317.6|2317.5|2317.2|2317.9|2317.6|2317.3|2317|15
1637690820000|2021-11-23 18:07:00|2317.4|2317.1|2318.1|2317.8|2318.2|2317.9|2317.4|2317.1|8
1637690830000|2021-11-23 18:07:10|2318.2|2317.9|2317|2316.7|2318.2|2317.9|2317|2316.7|14
1637690840000|2021-11-23 18:07:20|2316.9|2316.6|2316.7|2316.4|2316.9|2316.6|2316.5|2316.2|32
1637690850000|2021-11-23 18:07:30|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.6|2316.3|9
1637690860000|2021-11-23 18:07:40|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.3|2316|14
1637690870000|2021-11-23 18:07:50|2316.6|2316.3|2316.7|2316.4|2316.8|2316.5|2316.4|2316.1|6
1637690880000|2021-11-23 18:08:00|2316.6|2316.3|2316.1|2315.8|2316.7|2316.4|2316.1|2315.8|10
1637690890000|2021-11-23 18:08:10|2316|2315.7|2316.3|2316|2316.6|2316.3|2316|2315.7|23
1637690900000|2021-11-23 18:08:20|2316.2|2315.9|2316.3|2316|2316.5|2316.2|2316|2315.7|17
1637690910000|2021-11-23 18:08:30|2316.4|2316.1|2316.6|2316.3|2316.8|2316.5|2316.4|2316.1|6
1637690920000|2021-11-23 18:08:40|2316.7|2316.4|2316.4|2316.1|2316.8|2316.5|2316.3|2316|19
1637690930000|2021-11-23 18:08:50|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.2|2315.9|12
1637690940000|2021-11-23 18:09:00|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.3|2316|10
1637690950000|2021-11-23 18:09:10|2316.7|2316.4|2316.1|2315.8|2316.7|2316.4|2316|2315.7|18
1637690960000|2021-11-23 18:09:20|2316|2315.7|2315.7|2315.4|2316|2315.7|2315.4|2315.1|31
1637690970000|2021-11-23 18:09:30|2315.6|2315.3|2315.9|2315.6|2315.9|2315.6|2315.6|2315.3|9
1637690980000|2021-11-23 18:09:40|2315.8|2315.5|2316|2315.7|2316.2|2315.9|2315.8|2315.5|20
1637690990000|2021-11-23 18:09:50|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.7|2315.4|6
1637691000000|2021-11-23 18:10:00|2315.5|2315.2|2314.9|2314.6|2315.8|2315.5|2314.7|2314.4|46
1637691010000|2021-11-23 18:10:10|2315|2314.7|2313.8|2313.5|2315|2314.7|2313.8|2313.5|31
1637691020000|2021-11-23 18:10:20|2313.9|2313.6|2314.4|2314.1|2314.4|2314.1|2313.8|2313.5|26
1637691030000|2021-11-23 18:10:30|2314.3|2314|2314.9|2314.6|2315|2314.7|2314.3|2314|24
1637691040000|2021-11-23 18:10:40|2314.8|2314.5|2314.8|2314.5|2315.1|2314.8|2314.7|2314.4|18
1637691050000|2021-11-23 18:10:50|2314.7|2314.4|2314.6|2314.3|2314.8|2314.5|2314.4|2314.1|6
1637691060000|2021-11-23 18:11:00|2314.5|2314.2|2314.7|2314.4|2315.2|2314.9|2314.5|2314.2|31
1637691070000|2021-11-23 18:11:10|2314.6|2314.3|2313.3|2313|2314.6|2314.3|2313.3|2313|86
1637691080000|2021-11-23 18:11:20|2313.4|2313.1|2312.9|2312.6|2313.4|2313.1|2312.6|2312.3|69
1637691090000|2021-11-23 18:11:30|2313.1|2312.8|2313.3|2313|2313.5|2313.2|2313|2312.7|32
1637691100000|2021-11-23 18:11:40|2313.2|2312.9|2313.4|2313.1|2313.5|2313.2|2313.1|2312.8|26
1637691110000|2021-11-23 18:11:50|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.1|2312.8|17
1637691120000|2021-11-23 18:12:00|2313.4|2313.1|2313.4|2313.1|2313.6|2313.3|2313.2|2312.9|16
1637691130000|2021-11-23 18:12:10|2313.3|2313|2312.8|2312.5|2313.4|2313.1|2312.8|2312.5|17
1637691140000|2021-11-23 18:12:20|2312.9|2312.6|2313.2|2312.9|2313.2|2312.9|2312.8|2312.5|20
1637691150000|2021-11-23 18:12:30|2313.1|2312.8|2313.5|2313.2|2313.5|2313.2|2313.1|2312.8|13
1637691160000|2021-11-23 18:12:40|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.2|2312.9|22
1637691170000|2021-11-23 18:12:50|2313.4|2313.1|2313.4|2313.1|2313.6|2313.3|2313.3|2313|7
1637691180000|2021-11-23 18:13:00|2313.5|2313.2|2313.5|2313.2|2313.7|2313.4|2313.2|2312.9|11
1637691190000|2021-11-23 18:13:10|2313.4|2313.1|2313.4|2313.1|2313.6|2313.3|2313.1|2312.8|18
1637691200000|2021-11-23 18:13:20|2313.3|2313|2313.3|2313|2313.6|2313.3|2313.2|2312.9|29
1637691210000|2021-11-23 18:13:30|2313.4|2313.1|2313.9|2313.6|2313.9|2313.6|2313.4|2313.1|28
1637691220000|2021-11-23 18:13:40|2313.8|2313.5|2313.8|2313.5|2314|2313.7|2313.7|2313.4|26
1637691230000|2021-11-23 18:13:50|2313.9|2313.6|2313.7|2313.4|2314|2313.7|2313.6|2313.3|17
1637691240000|2021-11-23 18:14:00|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2313.6|2313.3|15
1637691250000|2021-11-23 18:14:10|2313.8|2313.5|2314.3|2314|2314.3|2314|2313.6|2313.3|7
1637691260000|2021-11-23 18:14:20|2314.2|2313.9|2314.5|2314.2|2314.7|2314.4|2314.2|2313.9|25
1637691270000|2021-11-23 18:14:30|2314.6|2314.3|2314.2|2313.9|2314.8|2314.5|2314.2|2313.9|18
1637691280000|2021-11-23 18:14:40|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.1|2313.8|15
1637691290000|2021-11-23 18:14:50|2314.3|2314|2314.4|2314.1|2314.5|2314.2|2314.2|2313.9|9
1637691300000|2021-11-23 18:15:00|2314.3|2314|2315.2|2314.9|2315.3|2315|2314.2|2313.9|68
1637691310000|2021-11-23 18:15:10|2315.3|2315|2314.9|2314.6|2315.3|2315|2314.3|2314|38
1637691320000|2021-11-23 18:15:20|2314.8|2314.5|2315.1|2314.8|2315.3|2315|2314.8|2314.5|15
1637691330000|2021-11-23 18:15:30|2315|2314.7|2315.5|2315.2|2315.5|2315.2|2315|2314.7|63
1637691340000|2021-11-23 18:15:40|2315.4|2315.1|2316|2315.7|2316.4|2316.1|2315.4|2315.1|64
1637691350000|2021-11-23 18:15:50|2316.1|2315.8|2315.9|2315.6|2316.2|2315.9|2315.8|2315.5|52
1637691360000|2021-11-23 18:16:00|2315.6|2315.3|2315.4|2315.1|2315.6|2315.3|2315|2314.7|51
1637691370000|2021-11-23 18:16:10|2315.3|2315|2314.9|2314.6|2315.5|2315.2|2314.6|2314.3|27
1637691380000|2021-11-23 18:16:20|2315|2314.7|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|11
1637691390000|2021-11-23 18:16:30|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.8|2314.5|22
1637691400000|2021-11-23 18:16:40|2315.1|2314.8|2315.4|2315.1|2315.5|2315.2|2315.1|2314.8|16
1637691410000|2021-11-23 18:16:50|2315.3|2315|2315.2|2314.9|2315.4|2315.1|2315.1|2314.8|9
1637691420000|2021-11-23 18:17:00|2315.4|2315.1|2314.8|2314.5|2315.4|2315.1|2314.7|2314.4|12
1637691430000|2021-11-23 18:17:10|2314.9|2314.6|2314.9|2314.6|2315|2314.7|2314.6|2314.3|20
1637691440000|2021-11-23 18:17:20|2314.8|2314.5|2315|2314.7|2315.1|2314.8|2314.8|2314.5|12
1637691450000|2021-11-23 18:17:30|2314.9|2314.6|2314.5|2314.2|2314.9|2314.6|2314.5|2314.2|17
1637691460000|2021-11-23 18:17:40|2314.4|2314.1|2313.8|2313.5|2314.5|2314.2|2313.8|2313.5|34
1637691470000|2021-11-23 18:17:50|2313.7|2313.4|2313.6|2313.3|2314|2313.7|2313.5|2313.2|14
1637691480000|2021-11-23 18:18:00|2313.5|2313.2|2313.3|2313|2313.7|2313.4|2313|2312.7|54
1637691490000|2021-11-23 18:18:10|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2312.9|2312.6|16
1637691500000|2021-11-23 18:18:20|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2313|2312.7|15
1637691510000|2021-11-23 18:18:30|2313|2312.7|2312.8|2312.5|2313.1|2312.8|2312.7|2312.4|24
1637691520000|2021-11-23 18:18:40|2312.7|2312.4|2312.4|2312.1|2312.8|2312.5|2312.4|2312.1|72
1637691530000|2021-11-23 18:18:50|2312.3|2312|2312.2|2311.9|2312.4|2312.1|2312.2|2311.9|52
1637691540000|2021-11-23 18:19:00|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.8|2311.5|45
1637691550000|2021-11-23 18:19:10|2312.1|2311.8|2311.7|2311.4|2312.1|2311.8|2311.6|2311.3|32
1637691560000|2021-11-23 18:19:20|2311.8|2311.5|2311.1|2310.8|2311.8|2311.5|2311.1|2310.8|42
1637691570000|2021-11-23 18:19:30|2311|2310.7|2310.5|2310.2|2311.1|2310.8|2310.5|2310.2|71
1637691580000|2021-11-23 18:19:40|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.3|2310|58
1637691590000|2021-11-23 18:19:50|2310.5|2310.2|2310.5|2310.2|2310.6|2310.3|2309.9|2309.6|42
1637691600000|2021-11-23 18:20:00|2310.4|2310.1|2311.1|2310.8|2311.4|2311.1|2310.4|2310.1|115
1637691610000|2021-11-23 18:20:10|2311|2310.7|2311.2|2310.9|2311.3|2311|2310.4|2310.1|50
1637691620000|2021-11-23 18:20:20|2311.3|2311|2311.6|2311.3|2311.8|2311.5|2311|2310.7|20
1637691630000|2021-11-23 18:20:30|2311.5|2311.2|2312|2311.7|2312.3|2312|2311.3|2311|61
1637691640000|2021-11-23 18:20:40|2312.1|2311.8|2312.1|2311.8|2312.2|2311.9|2311.8|2311.5|34
1637691650000|2021-11-23 18:20:50|2312|2311.7|2312.5|2312.2|2312.6|2312.3|2312|2311.7|46
1637691660000|2021-11-23 18:21:00|2312.4|2312.1|2311.9|2311.6|2312.5|2312.2|2311.6|2311.3|83
1637691670000|2021-11-23 18:21:10|2311.8|2311.5|2311.5|2311.2|2312|2311.7|2311.4|2311.1|25
1637691680000|2021-11-23 18:21:20|2311.6|2311.3|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|20
1637691690000|2021-11-23 18:21:30|2311.6|2311.3|2310.8|2310.5|2311.6|2311.3|2310.8|2310.5|56
1637691700000|2021-11-23 18:21:40|2310.7|2310.4|2310.9|2310.6|2311|2310.7|2310.6|2310.3|22
1637691710000|2021-11-23 18:21:50|2311|2310.7|2310.8|2310.5|2311|2310.7|2310.7|2310.4|22
1637691720000|2021-11-23 18:22:00|2310.6|2310.3|2311.5|2311.2|2311.5|2311.2|2310.5|2310.2|35
1637691730000|2021-11-23 18:22:10|2311.6|2311.3|2311.9|2311.6|2312.1|2311.8|2311.5|2311.2|28
1637691740000|2021-11-23 18:22:20|2312.1|2311.8|2312.4|2312.1|2312.6|2312.3|2312.1|2311.8|27
1637691750000|2021-11-23 18:22:30|2312.3|2312|2312.4|2312.1|2312.6|2312.3|2312.3|2312|10
1637691760000|2021-11-23 18:22:40|2312.3|2312|2312.7|2312.4|2312.7|2312.4|2311.9|2311.6|46
1637691770000|2021-11-23 18:22:50|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.7|2312.4|31
1637691780000|2021-11-23 18:23:00|2312.9|2312.6|2312.7|2312.4|2313|2312.7|2312.4|2312.1|34
1637691790000|2021-11-23 18:23:10|2312.6|2312.3|2312.6|2312.3|2312.9|2312.6|2312.6|2312.3|10
1637691800000|2021-11-23 18:23:20|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312|2311.7|60
1637691810000|2021-11-23 18:23:30|2312.6|2312.3|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|11
1637691820000|2021-11-23 18:23:40|2312.7|2312.4|2313.1|2312.8|2313.2|2312.9|2312.6|2312.3|40
1637691830000|2021-11-23 18:23:50|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2313.1|2312.8|43
1637691840000|2021-11-23 18:24:00|2313|2312.7|2313|2312.7|2313.3|2313|2312.8|2312.5|48
1637691850000|2021-11-23 18:24:10|2313.1|2312.8|2313.3|2313|2313.3|2313|2313.1|2312.8|24
1637691860000|2021-11-23 18:24:20|2313.2|2312.9|2313|2312.7|2313.3|2313|2312.8|2312.5|15
1637691870000|2021-11-23 18:24:30|2313.1|2312.8|2312.9|2312.6|2313.3|2313|2312.9|2312.6|27
1637691880000|2021-11-23 18:24:40|2313|2312.7|2313|2312.7|2313.1|2312.8|2312.8|2312.5|10
1637691890000|2021-11-23 18:24:50|2312.9|2312.6|2312.8|2312.5|2313|2312.7|2312.7|2312.4|3
1637691900000|2021-11-23 18:25:00|2312.6|2312.3|2312.7|2312.4|2312.9|2312.6|2312.6|2312.3|16
1637691910000|2021-11-23 18:25:10|2312.6|2312.3|2312.4|2312.1|2312.8|2312.5|2312|2311.7|58
1637691920000|2021-11-23 18:25:20|2312.3|2312|2312.6|2312.3|2312.6|2312.3|2312|2311.7|36
1637691930000|2021-11-23 18:25:30|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2311.8|2311.5|28
1637691940000|2021-11-23 18:25:40|2312.6|2312.3|2313|2312.7|2313.2|2312.9|2312.3|2312|46
1637691950000|2021-11-23 18:25:50|2312.9|2312.6|2312.6|2312.3|2313.1|2312.8|2312.5|2312.2|17
1637691960000|2021-11-23 18:26:00|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|11
1637691970000|2021-11-23 18:26:10|2312.5|2312.2|2313.6|2313.3|2313.6|2313.3|2312.5|2312.2|31
1637691980000|2021-11-23 18:26:20|2313.8|2313.5|2313.9|2313.6|2313.9|2313.6|2313.4|2313.1|38
1637691990000|2021-11-23 18:26:30|2313.8|2313.5|2313.9|2313.6|2314|2313.7|2313.6|2313.3|33
1637692000000|2021-11-23 18:26:40|2314|2313.7|2314.3|2314|2314.5|2314.2|2313.9|2313.6|29
1637692010000|2021-11-23 18:26:50|2314.1|2313.8|2313.5|2313.2|2314.2|2313.9|2313.5|2313.2|34
1637692020000|2021-11-23 18:27:00|2313.4|2313.1|2313.2|2312.9|2313.9|2313.6|2313.2|2312.9|27
1637692030000|2021-11-23 18:27:10|2313.3|2313|2313.2|2312.9|2313.3|2313|2312.8|2312.5|30
1637692040000|2021-11-23 18:27:20|2313.1|2312.8|2313.2|2312.9|2313.3|2313|2312.9|2312.6|25
1637692050000|2021-11-23 18:27:30|2313.3|2313|2313|2312.7|2313.4|2313.1|2312.9|2312.6|22
1637692060000|2021-11-23 18:27:40|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.6|2312.3|11
1637692070000|2021-11-23 18:27:50|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|9
1637692080000|2021-11-23 18:28:00|2312.6|2312.3|2311.9|2311.6|2312.6|2312.3|2311.8|2311.5|43
1637692090000|2021-11-23 18:28:10|2311.8|2311.5|2312.6|2312.3|2312.8|2312.5|2311.8|2311.5|22
1637692100000|2021-11-23 18:28:20|2312.7|2312.4|2312.1|2311.8|2312.8|2312.5|2312.1|2311.8|27
1637692110000|2021-11-23 18:28:30|2312.2|2311.9|2312.8|2312.5|2312.9|2312.6|2312.1|2311.8|30
1637692120000|2021-11-23 18:28:40|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.5|2312.2|6
1637692130000|2021-11-23 18:28:50|2312.5|2312.2|2313.4|2313.1|2313.4|2313.1|2312.5|2312.2|16
1637692140000|2021-11-23 18:29:00|2313.3|2313|2313|2312.7|2313.4|2313.1|2312.8|2312.5|8
1637692150000|2021-11-23 18:29:10|2313.1|2312.8|2313.4|2313.1|2313.7|2313.4|2313.1|2312.8|21
1637692160000|2021-11-23 18:29:20|2313.3|2313|2312.4|2312.1|2313.3|2313|2312.2|2311.9|26
1637692170000|2021-11-23 18:29:30|2312.6|2312.3|2312.2|2311.9|2312.7|2312.4|2312.1|2311.8|13
1637692180000|2021-11-23 18:29:40|2312.1|2311.8|2312|2311.7|2312.2|2311.9|2311.6|2311.3|31
1637692190000|2021-11-23 18:29:50|2311.9|2311.6|2312|2311.7|2312.3|2312|2311.9|2311.6|28
1637692200000|2021-11-23 18:30:00|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.5|2311.2|36
1637692210000|2021-11-23 18:30:10|2312.4|2312.1|2311.7|2311.4|2312.5|2312.2|2311.5|2311.2|14
1637692220000|2021-11-23 18:30:20|2311.8|2311.5|2311.2|2310.9|2311.8|2311.5|2310.9|2310.6|74
1637692230000|2021-11-23 18:30:30|2311.1|2310.8|2311.8|2311.5|2312|2311.7|2310.8|2310.5|48
1637692240000|2021-11-23 18:30:40|2311.7|2311.4|2312.1|2311.8|2312.2|2311.9|2311.6|2311.3|26
1637692250000|2021-11-23 18:30:50|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312|2311.7|23
1637692260000|2021-11-23 18:31:00|2312.2|2311.9|2312.8|2312.5|2312.9|2312.6|2312.2|2311.9|24
1637692270000|2021-11-23 18:31:10|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|16
1637692280000|2021-11-23 18:31:20|2312.5|2312.2|2312.6|2312.3|2312.6|2312.3|2312|2311.7|17
1637692290000|2021-11-23 18:31:30|2312.5|2312.2|2312.6|2312.3|2312.7|2312.4|2312.5|2312.2|15
1637692300000|2021-11-23 18:31:40|2312.7|2312.4|2311.8|2311.5|2312.7|2312.4|2311.6|2311.3|60
1637692310000|2021-11-23 18:31:50|2311.7|2311.4|2312.1|2311.8|2312.3|2312|2311.7|2311.4|15
1637692320000|2021-11-23 18:32:00|2312.2|2311.9|2312.1|2311.8|2312.4|2312.1|2311.9|2311.6|14
1637692330000|2021-11-23 18:32:10|2312.2|2311.9|2311.8|2311.5|2312.4|2312.1|2311.7|2311.4|21
1637692340000|2021-11-23 18:32:20|2311.9|2311.6|2310.9|2310.6|2311.9|2311.6|2310.9|2310.6|37
1637692350000|2021-11-23 18:32:30|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.8|2310.5|41
1637692360000|2021-11-23 18:32:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.6|2310.3|35
1637692370000|2021-11-23 18:32:50|2310.8|2310.5|2311.1|2310.8|2311.5|2311.2|2310.8|2310.5|43
1637692380000|2021-11-23 18:33:00|2311.2|2310.9|2311.4|2311.1|2311.6|2311.3|2311|2310.7|29
1637692390000|2021-11-23 18:33:10|2311.5|2311.2|2311|2310.7|2311.6|2311.3|2310.8|2310.5|33
1637692400000|2021-11-23 18:33:20|2311.1|2310.8|2311.6|2311.3|2311.6|2311.3|2310.9|2310.6|29
1637692410000|2021-11-23 18:33:30|2311.7|2311.4|2311.9|2311.6|2312.3|2312|2311.6|2311.3|30
1637692420000|2021-11-23 18:33:40|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.5|2311.2|16
1637692430000|2021-11-23 18:33:50|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.7|2311.4|6
1637692440000|2021-11-23 18:34:00|2311.8|2311.5|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|18
1637692450000|2021-11-23 18:34:10|2311.3|2311|2311.1|2310.8|2311.3|2311|2310.9|2310.6|20
1637692460000|2021-11-23 18:34:20|2311|2310.7|2310.9|2310.6|2311.2|2310.9|2310.9|2310.6|9
1637692470000|2021-11-23 18:34:30|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2310.8|2310.5|18
1637692480000|2021-11-23 18:34:40|2311.1|2310.8|2311.2|2310.9|2311.2|2310.9|2310.9|2310.6|10
1637692490000|2021-11-23 18:34:50|2311.1|2310.8|2311.3|2311|2311.4|2311.1|2310.9|2310.6|11
1637692500000|2021-11-23 18:35:00|2311.2|2310.9|2311.2|2310.9|2311.4|2311.1|2310.9|2310.6|21
1637692510000|2021-11-23 18:35:10|2311.3|2311|2311.3|2311|2311.7|2311.4|2311.1|2310.8|36
1637692520000|2021-11-23 18:35:20|2311.2|2310.9|2310.9|2310.6|2311.3|2311|2310.7|2310.4|40
1637692530000|2021-11-23 18:35:30|2310.8|2310.5|2311.3|2311|2311.4|2311.1|2310.5|2310.2|34
1637692540000|2021-11-23 18:35:40|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2311.1|2310.8|22
1637692550000|2021-11-23 18:35:50|2311.3|2311|2312.1|2311.8|2312.2|2311.9|2311.3|2311|38
1637692560000|2021-11-23 18:36:00|2312|2311.7|2312|2311.7|2312.3|2312|2311.8|2311.5|20
1637692570000|2021-11-23 18:36:10|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|25
1637692580000|2021-11-23 18:36:20|2312.3|2312|2311.9|2311.6|2312.3|2312|2311.8|2311.5|19
1637692590000|2021-11-23 18:36:30|2311.7|2311.4|2311.3|2311|2311.7|2311.4|2311.3|2311|27
1637692600000|2021-11-23 18:36:40|2311.4|2311.1|2311.5|2311.2|2311.7|2311.4|2311.1|2310.8|15
1637692610000|2021-11-23 18:36:50|2311.6|2311.3|2311.4|2311.1|2311.7|2311.4|2311.3|2311|8
1637692620000|2021-11-23 18:37:00|2311.6|2311.3|2312.4|2312.1|2312.6|2312.3|2311.5|2311.2|36
1637692630000|2021-11-23 18:37:10|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.3|2312|26
1637692640000|2021-11-23 18:37:20|2312.8|2312.5|2313.1|2312.8|2313.3|2313|2312.5|2312.2|26
1637692650000|2021-11-23 18:37:30|2313|2312.7|2312.8|2312.5|2313.1|2312.8|2312.7|2312.4|12
1637692660000|2021-11-23 18:37:40|2312.9|2312.6|2312.9|2312.6|2313.1|2312.8|2312.7|2312.4|10
1637692670000|2021-11-23 18:37:50|2313|2312.7|2312.4|2312.1|2313|2312.7|2312.4|2312.1|15
1637692680000|2021-11-23 18:38:00|2312.3|2312|2312.7|2312.4|2312.7|2312.4|2312.2|2311.9|30
1637692690000|2021-11-23 18:38:10|2312.8|2312.5|2313.1|2312.8|2313.4|2313.1|2312.8|2312.5|47
1637692700000|2021-11-23 18:38:20|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.5|2312.2|14
1637692710000|2021-11-23 18:38:30|2312.7|2312.4|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|16
1637692720000|2021-11-23 18:38:40|2312.7|2312.4|2312.9|2312.6|2313|2312.7|2312.7|2312.4|8
1637692730000|2021-11-23 18:38:50|2312.8|2312.5|2313|2312.7|2313.1|2312.8|2312.8|2312.5|12
1637692740000|2021-11-23 18:39:00|2312.9|2312.6|2312.6|2312.3|2313|2312.7|2312.6|2312.3|13
1637692750000|2021-11-23 18:39:10|2312.5|2312.2|2312.3|2312|2312.7|2312.4|2312.3|2312|13
1637692760000|2021-11-23 18:39:20|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.1|2311.8|13
1637692770000|2021-11-23 18:39:30|2312.5|2312.2|2312.1|2311.8|2312.5|2312.2|2312.1|2311.8|10
1637692780000|2021-11-23 18:39:40|2312|2311.7|2311.7|2311.4|2312.2|2311.9|2311.6|2311.3|16
1637692790000|2021-11-23 18:39:50|2311.8|2311.5|2311.8|2311.5|2312|2311.7|2311.6|2311.3|11
1637692800000|2021-11-23 18:40:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.2|2310.9|29
1637692810000|2021-11-23 18:40:10|2311.6|2311.3|2311.5|2311.2|2311.7|2311.4|2311.2|2310.9|9
1637692820000|2021-11-23 18:40:20|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|34
1637692830000|2021-11-23 18:40:30|2311.7|2311.4|2311.8|2311.5|2311.8|2311.5|2311.4|2311.1|19
1637692840000|2021-11-23 18:40:40|2311.7|2311.4|2311.8|2311.5|2312|2311.7|2311.6|2311.3|35
1637692850000|2021-11-23 18:40:50|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|8
1637692860000|2021-11-23 18:41:00|2311.8|2311.5|2312|2311.7|2312.1|2311.8|2311.7|2311.4|15
1637692870000|2021-11-23 18:41:10|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|10
1637692880000|2021-11-23 18:41:20|2312|2311.7|2312.7|2312.4|2312.7|2312.4|2312|2311.7|13
1637692890000|2021-11-23 18:41:30|2312.8|2312.5|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|15
1637692900000|2021-11-23 18:41:40|2312.7|2312.4|2312.8|2312.5|2313|2312.7|2312.6|2312.3|12
1637692910000|2021-11-23 18:41:50|2312.9|2312.6|2312.8|2312.5|2313.1|2312.8|2312.8|2312.5|14
1637692920000|2021-11-23 18:42:00|2312.7|2312.4|2312.3|2312|2312.7|2312.4|2312.2|2311.9|17
1637692930000|2021-11-23 18:42:10|2312.2|2311.9|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|16
1637692940000|2021-11-23 18:42:20|2312.3|2312|2311.9|2311.6|2312.3|2312|2311.9|2311.6|11
1637692950000|2021-11-23 18:42:30|2311.8|2311.5|2310.9|2310.6|2311.8|2311.5|2310.9|2310.6|64
1637692960000|2021-11-23 18:42:40|2311|2310.7|2311.2|2310.9|2311.3|2311|2310.9|2310.6|32
1637692970000|2021-11-23 18:42:50|2311.3|2311|2311|2310.7|2311.3|2311|2310.9|2310.6|23
1637692980000|2021-11-23 18:43:00|2311.2|2310.9|2310.8|2310.5|2311.3|2311|2310.8|2310.5|25
1637692990000|2021-11-23 18:43:10|2310.7|2310.4|2310.7|2310.4|2311|2310.7|2310.5|2310.2|26
1637693000000|2021-11-23 18:43:20|2310.6|2310.3|2311.1|2310.8|2311.2|2310.9|2310.5|2310.2|31
1637693010000|2021-11-23 18:43:30|2311|2310.7|2310.8|2310.5|2311|2310.7|2310.8|2310.5|13
1637693020000|2021-11-23 18:43:40|2310.9|2310.6|2311|2310.7|2311|2310.7|2310.5|2310.2|21
1637693030000|2021-11-23 18:43:50|2311.1|2310.8|2311.3|2311|2311.5|2311.2|2311|2310.7|15
1637693040000|2021-11-23 18:44:00|2311.2|2310.9|2310.7|2310.4|2311.2|2310.9|2310.7|2310.4|11
1637693050000|2021-11-23 18:44:10|2310.8|2310.5|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|6
1637693060000|2021-11-23 18:44:20|2311.2|2310.9|2311.1|2310.8|2311.3|2311|2311|2310.7|15
1637693070000|2021-11-23 18:44:30|2311|2310.7|2311|2310.7|2311.1|2310.8|2310.9|2310.6|5
1637693080000|2021-11-23 18:44:40|2310.9|2310.6|2310.4|2310.1|2311|2310.7|2310.4|2310.1|10
1637693090000|2021-11-23 18:44:50|2310.3|2310|2310.3|2310|2310.4|2310.1|2310.2|2309.9|16
1637693100000|2021-11-23 18:45:00|2310.1|2309.8|2310.3|2310|2310.8|2310.5|2310|2309.7|32
1637693110000|2021-11-23 18:45:10|2310.1|2309.8|2310.6|2310.3|2310.7|2310.4|2309.9|2309.6|27
1637693120000|2021-11-23 18:45:20|2310.4|2310.1|2310.9|2310.6|2310.9|2310.6|2310.2|2309.9|13
1637693130000|2021-11-23 18:45:30|2310.8|2310.5|2310.8|2310.5|2311|2310.7|2310.7|2310.4|11
1637693140000|2021-11-23 18:45:40|2311|2310.7|2311.3|2311|2311.3|2311|2311|2310.7|17
1637693150000|2021-11-23 18:45:50|2311.2|2310.9|2311.5|2311.2|2311.5|2311.2|2311|2310.7|35
1637693160000|2021-11-23 18:46:00|2311.4|2311.1|2310.9|2310.6|2311.4|2311.1|2310.9|2310.6|14
1637693170000|2021-11-23 18:46:10|2311|2310.7|2311.4|2311.1|2311.4|2311.1|2310.9|2310.6|6
1637693180000|2021-11-23 18:46:20|2311.2|2310.9|2311.3|2311|2311.4|2311.1|2311.1|2310.8|14
1637693190000|2021-11-23 18:46:30|2311.2|2310.9|2311.4|2311.1|2311.6|2311.3|2311.1|2310.8|33
1637693200000|2021-11-23 18:46:40|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.3|2311|7
1637693210000|2021-11-23 18:46:50|2311.7|2311.4|2311.6|2311.3|2311.9|2311.6|2311.5|2311.2|36
1637693220000|2021-11-23 18:47:00|2311.5|2311.2|2311.8|2311.5|2311.8|2311.5|2311.2|2310.9|42
1637693230000|2021-11-23 18:47:10|2311.9|2311.6|2311.9|2311.6|2312.2|2311.9|2311.9|2311.6|39
1637693240000|2021-11-23 18:47:20|2312|2311.7|2312.4|2312.1|2312.6|2312.3|2311.8|2311.5|68
1637693250000|2021-11-23 18:47:30|2312.5|2312.2|2312.8|2312.5|2312.9|2312.6|2312.3|2312|43
1637693260000|2021-11-23 18:47:40|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|29
1637693270000|2021-11-23 18:47:50|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|37
1637693280000|2021-11-23 18:48:00|2312.8|2312.5|2313.7|2313.4|2314.1|2313.8|2312.8|2312.5|117
1637693290000|2021-11-23 18:48:10|2313.6|2313.3|2315.6|2315.3|2315.6|2315.3|2313.6|2313.3|127
1637693300000|2021-11-23 18:48:20|2315.5|2315.2|2316|2315.7|2316|2315.7|2315|2314.7|50
1637693310000|2021-11-23 18:48:30|2316.1|2315.8|2315.8|2315.5|2316.3|2316|2315.7|2315.4|47
1637693320000|2021-11-23 18:48:40|2315.7|2315.4|2315.9|2315.6|2316.1|2315.8|2315.6|2315.3|32
1637693330000|2021-11-23 18:48:50|2315.8|2315.5|2315.8|2315.5|2316|2315.7|2315.6|2315.3|24
1637693340000|2021-11-23 18:49:00|2315.7|2315.4|2314.8|2314.5|2315.7|2315.4|2314.8|2314.5|24
1637693350000|2021-11-23 18:49:10|2314.7|2314.4|2314.8|2314.5|2315.1|2314.8|2314.7|2314.4|13
1637693360000|2021-11-23 18:49:20|2314.7|2314.4|2314.7|2314.4|2314.8|2314.5|2314.6|2314.3|16
1637693370000|2021-11-23 18:49:30|2314.6|2314.3|2314.5|2314.2|2314.6|2314.3|2314.3|2314|27
1637693380000|2021-11-23 18:49:40|2314.4|2314.1|2314.3|2314|2314.5|2314.2|2314.1|2313.8|23
1637693390000|2021-11-23 18:49:50|2314.4|2314.1|2314.5|2314.2|2314.6|2314.3|2314.2|2313.9|24
1637693400000|2021-11-23 18:50:00|2314.4|2314.1|2314.9|2314.6|2315|2314.7|2314.4|2314.1|58
1637693410000|2021-11-23 18:50:10|2315|2314.7|2315.5|2315.2|2315.5|2315.2|2314.9|2314.6|32
1637693420000|2021-11-23 18:50:20|2315.3|2315|2315.4|2315.1|2315.7|2315.4|2315.3|2315|36
1637693430000|2021-11-23 18:50:30|2315.5|2315.2|2315.2|2314.9|2315.5|2315.2|2314.9|2314.6|29
1637693440000|2021-11-23 18:50:40|2315.4|2315.1|2315.3|2315|2315.6|2315.3|2315.3|2315|40
1637693450000|2021-11-23 18:50:50|2315.5|2315.2|2316.3|2316|2316.3|2316|2315.3|2315|77
1637693460000|2021-11-23 18:51:00|2316.4|2316.1|2315.5|2315.2|2316.4|2316.1|2315.5|2315.2|50
1637693470000|2021-11-23 18:51:10|2315.4|2315.1|2315.8|2315.5|2315.8|2315.5|2315.2|2314.9|30
1637693480000|2021-11-23 18:51:20|2316|2315.7|2315.7|2315.4|2316.1|2315.8|2315.7|2315.4|37
1637693490000|2021-11-23 18:51:30|2315.6|2315.3|2315.5|2315.2|2315.7|2315.4|2315.3|2315|20
1637693500000|2021-11-23 18:51:40|2315.6|2315.3|2315.8|2315.5|2315.9|2315.6|2315.5|2315.2|36
1637693510000|2021-11-23 18:51:50|2315.9|2315.6|2315.7|2315.4|2315.9|2315.6|2315.5|2315.2|23
1637693520000|2021-11-23 18:52:00|2315.6|2315.3|2315.7|2315.4|2315.8|2315.5|2315.6|2315.3|18
1637693530000|2021-11-23 18:52:10|2315.8|2315.5|2316.3|2316|2316.3|2316|2315.7|2315.4|57
1637693540000|2021-11-23 18:52:20|2316.2|2315.9|2316.2|2315.9|2316.3|2316|2316.2|2315.9|9
1637693550000|2021-11-23 18:52:30|2316.1|2315.8|2316.7|2316.4|2316.7|2316.4|2316.1|2315.8|45
1637693560000|2021-11-23 18:52:40|2316.8|2316.5|2317.3|2317|2317.4|2317.1|2316.8|2316.5|66
1637693570000|2021-11-23 18:52:50|2317.4|2317.1|2317.6|2317.3|2317.6|2317.3|2317.2|2316.9|48
1637693580000|2021-11-23 18:53:00|2317.4|2317.1|2317.5|2317.2|2317.5|2317.2|2317.1|2316.8|74
1637693590000|2021-11-23 18:53:10|2317.4|2317.1|2316.9|2316.6|2317.4|2317.1|2316.9|2316.6|34
1637693600000|2021-11-23 18:53:20|2316.8|2316.5|2317|2316.7|2317.2|2316.9|2316.7|2316.4|104
1637693610000|2021-11-23 18:53:30|2316.9|2316.6|2317.5|2317.2|2317.7|2317.4|2316.9|2316.6|32
1637693620000|2021-11-23 18:53:40|2317.4|2317.1|2318.1|2317.8|2318.1|2317.8|2317.4|2317.1|19
1637693630000|2021-11-23 18:53:50|2318|2317.7|2318.5|2318.2|2318.5|2318.2|2318|2317.7|70
1637693640000|2021-11-23 18:54:00|2318.6|2318.3|2318.1|2317.8|2318.6|2318.3|2318|2317.7|59
1637693650000|2021-11-23 18:54:10|2318.2|2317.9|2318.5|2318.2|2318.6|2318.3|2318.2|2317.9|17
1637693660000|2021-11-23 18:54:20|2318.4|2318.1|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|24
1637693670000|2021-11-23 18:54:30|2318.6|2318.3|2318.7|2318.4|2318.8|2318.5|2318.3|2318|35
1637693680000|2021-11-23 18:54:40|2318.8|2318.5|2319|2318.7|2319.1|2318.8|2318.7|2318.4|53
1637693690000|2021-11-23 18:54:50|2319.1|2318.8|2319.5|2319.2|2319.5|2319.2|2318.9|2318.6|79
1637693700000|2021-11-23 18:55:00|2319.3|2319|2319.6|2319.3|2319.7|2319.4|2319.3|2319|81
1637693710000|2021-11-23 18:55:10|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.3|2319|22
1637693720000|2021-11-23 18:55:20|2319.6|2319.3|2320.4|2320.1|2320.5|2320.2|2319.5|2319.2|144
1637693730000|2021-11-23 18:55:30|2320.3|2320|2320.2|2319.9|2320.5|2320.2|2320.2|2319.9|55
1637693740000|2021-11-23 18:55:40|2320.3|2320|2320.3|2320|2320.6|2320.3|2320.2|2319.9|56
1637693750000|2021-11-23 18:55:50|2320.4|2320.1|2320.9|2320.6|2321|2320.7|2320.3|2320|52
1637693760000|2021-11-23 18:56:00|2320.8|2320.5|2320.7|2320.4|2321.1|2320.8|2320.7|2320.4|29
1637693770000|2021-11-23 18:56:10|2320.6|2320.3|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|37
1637693780000|2021-11-23 18:56:20|2320.4|2320.1|2318.4|2318.1|2320.7|2320.4|2318.3|2318|461
1637693790000|2021-11-23 18:56:30|2318.5|2318.2|2317.8|2317.5|2318.5|2318.2|2316.9|2316.6|120
1637693800000|2021-11-23 18:56:40|2317.7|2317.4|2317.3|2317|2318|2317.7|2317.1|2316.8|91
1637693810000|2021-11-23 18:56:50|2317.2|2316.9|2317.1|2316.8|2317.6|2317.3|2317.1|2316.8|32
1637693820000|2021-11-23 18:57:00|2317|2316.7|2317.2|2316.9|2317.4|2317.1|2316.9|2316.6|39
1637693830000|2021-11-23 18:57:10|2317.3|2317|2317.7|2317.4|2318|2317.7|2317.3|2317|47
1637693840000|2021-11-23 18:57:20|2317.8|2317.5|2317.6|2317.3|2317.9|2317.6|2317.5|2317.2|49
1637693850000|2021-11-23 18:57:30|2317.5|2317.2|2317.4|2317.1|2317.6|2317.3|2317|2316.7|19
1637693860000|2021-11-23 18:57:40|2317.3|2317|2317|2316.7|2317.3|2317|2316.8|2316.5|18
1637693870000|2021-11-23 18:57:50|2316.9|2316.6|2316.2|2315.9|2317.1|2316.8|2316|2315.7|35
1637693880000|2021-11-23 18:58:00|2316.1|2315.8|2316.3|2316|2316.7|2316.4|2315.9|2315.6|41
1637693890000|2021-11-23 18:58:10|2316.4|2316.1|2316.7|2316.4|2316.8|2316.5|2316.4|2316.1|27
1637693900000|2021-11-23 18:58:20|2316.6|2316.3|2316.4|2316.1|2316.9|2316.6|2316.4|2316.1|37
1637693910000|2021-11-23 18:58:30|2316.5|2316.2|2316.2|2315.9|2316.5|2316.2|2316.1|2315.8|9
1637693920000|2021-11-23 18:58:40|2316.3|2316|2315.1|2314.8|2316.4|2316.1|2315.1|2314.8|41
1637693930000|2021-11-23 18:58:50|2315.2|2314.9|2315.4|2315.1|2315.5|2315.2|2315.2|2314.9|37
1637693940000|2021-11-23 18:59:00|2315.5|2315.2|2315.7|2315.4|2316|2315.7|2315.5|2315.2|22
1637693950000|2021-11-23 18:59:10|2315.9|2315.6|2315.9|2315.6|2316.2|2315.9|2315.7|2315.4|17
1637693960000|2021-11-23 18:59:20|2316|2315.7|2315.7|2315.4|2316|2315.7|2315.7|2315.4|18
1637693970000|2021-11-23 18:59:30|2315.6|2315.3|2315.7|2315.4|2316|2315.7|2315.3|2315|29
1637693980000|2021-11-23 18:59:40|2315.8|2315.5|2315.6|2315.3|2316.1|2315.8|2315.5|2315.2|35
1637693990000|2021-11-23 18:59:50|2316|2315.7|2316|2315.7|2316.2|2315.9|2315.9|2315.6|19
1637694000000|2021-11-23 19:00:00|2315.8|2315.5|2315.6|2315.3|2316.5|2316.2|2315.6|2315.3|50
1637694010000|2021-11-23 19:00:10|2315.5|2315.2|2316.8|2316.5|2316.8|2316.5|2315.5|2315.2|119
1637694020000|2021-11-23 19:00:20|2316.9|2316.6|2316.4|2316.1|2317.1|2316.8|2316.2|2315.9|27
1637694030000|2021-11-23 19:00:30|2316.3|2316|2316.3|2316|2316.5|2316.2|2316.1|2315.8|46
1637694040000|2021-11-23 19:00:40|2316.4|2316.1|2316.5|2316.2|2316.6|2316.3|2316.2|2315.9|28
1637694050000|2021-11-23 19:00:50|2316.4|2316.1|2317|2316.7|2317.2|2316.9|2316.3|2316|97
1637694060000|2021-11-23 19:01:00|2317.1|2316.8|2317.3|2317|2317.5|2317.2|2317|2316.7|30
1637694070000|2021-11-23 19:01:10|2317.2|2316.9|2318|2317.7|2318.1|2317.8|2317|2316.7|64
1637694080000|2021-11-23 19:01:20|2318.2|2317.9|2318.6|2318.3|2318.6|2318.3|2318.2|2317.9|38
1637694090000|2021-11-23 19:01:30|2318.5|2318.2|2318|2317.7|2319|2318.7|2318|2317.7|61
1637694100000|2021-11-23 19:01:40|2318.1|2317.8|2318|2317.7|2318.5|2318.2|2317.8|2317.5|52
1637694110000|2021-11-23 19:01:50|2317.9|2317.6|2318.3|2318|2318.3|2318|2317.8|2317.5|149
1637694120000|2021-11-23 19:02:00|2318.2|2317.9|2317.4|2317.1|2318.3|2318|2317.4|2317.1|68
1637694130000|2021-11-23 19:02:10|2317.5|2317.2|2316.8|2316.5|2317.7|2317.4|2316.5|2316.2|76
1637694140000|2021-11-23 19:02:20|2316.9|2316.6|2317.2|2316.9|2317.3|2317|2316.5|2316.2|137
1637694150000|2021-11-23 19:02:30|2317.1|2316.8|2316.5|2316.2|2317.1|2316.8|2316.5|2316.2|64
1637694160000|2021-11-23 19:02:40|2316.6|2316.3|2315.7|2315.4|2316.8|2316.5|2315.6|2315.3|60
1637694170000|2021-11-23 19:02:50|2315.6|2315.3|2315.9|2315.6|2316|2315.7|2315.5|2315.2|24
1637694180000|2021-11-23 19:03:00|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.5|2315.2|29
1637694190000|2021-11-23 19:03:10|2315.6|2315.3|2315.7|2315.4|2316|2315.7|2315.4|2315.1|12
1637694200000|2021-11-23 19:03:20|2315.8|2315.5|2315.6|2315.3|2315.9|2315.6|2315.4|2315.1|7
1637694210000|2021-11-23 19:03:30|2315.7|2315.4|2315.6|2315.3|2316|2315.7|2315.5|2315.2|12
1637694220000|2021-11-23 19:03:40|2315.5|2315.2|2315.9|2315.6|2316|2315.7|2315.4|2315.1|33
1637694230000|2021-11-23 19:03:50|2315.8|2315.5|2315.8|2315.5|2315.9|2315.6|2315.6|2315.3|9
1637694240000|2021-11-23 19:04:00|2315.7|2315.4|2316|2315.7|2316.1|2315.8|2315.7|2315.4|8
1637694250000|2021-11-23 19:04:10|2315.7|2315.4|2315.9|2315.6|2316.1|2315.8|2315.6|2315.3|76
1637694260000|2021-11-23 19:04:20|2316.1|2315.8|2316.8|2316.5|2317|2316.7|2316|2315.7|38
1637694270000|2021-11-23 19:04:30|2316.7|2316.4|2316.4|2316.1|2316.8|2316.5|2316.3|2316|35
1637694280000|2021-11-23 19:04:40|2316.3|2316|2315.6|2315.3|2316.4|2316.1|2315.6|2315.3|128
1637694290000|2021-11-23 19:04:50|2315.2|2314.9|2315.8|2315.5|2315.8|2315.5|2315.2|2314.9|25
1637694300000|2021-11-23 19:05:00|2315.7|2315.4|2315.7|2315.4|2316.1|2315.8|2315.7|2315.4|18
1637694310000|2021-11-23 19:05:10|2315.8|2315.5|2314.9|2314.6|2315.8|2315.5|2314.4|2314.1|64
1637694320000|2021-11-23 19:05:20|2315|2314.7|2315|2314.7|2315.3|2315|2314.9|2314.6|25
1637694330000|2021-11-23 19:05:30|2315.1|2314.8|2315.1|2314.8|2315.5|2315.2|2315.1|2314.8|18
1637694340000|2021-11-23 19:05:40|2315.2|2314.9|2315.9|2315.6|2315.9|2315.6|2315|2314.7|33
1637694350000|2021-11-23 19:05:50|2315.8|2315.5|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|21
1637694360000|2021-11-23 19:06:00|2315.7|2315.4|2315.9|2315.6|2316.1|2315.8|2315.4|2315.1|29
1637694370000|2021-11-23 19:06:10|2316.1|2315.8|2316.7|2316.4|2316.8|2316.5|2316.1|2315.8|49
1637694380000|2021-11-23 19:06:20|2316.9|2316.6|2317.4|2317.1|2317.6|2317.3|2316.6|2316.3|52
1637694390000|2021-11-23 19:06:30|2317.5|2317.2|2318|2317.7|2318.1|2317.8|2317.3|2317|54
1637694400000|2021-11-23 19:06:40|2317.9|2317.6|2318.3|2318|2318.7|2318.4|2317.9|2317.6|42
1637694410000|2021-11-23 19:06:50|2318.2|2317.9|2318.1|2317.8|2318.3|2318|2318|2317.7|35
1637694420000|2021-11-23 19:07:00|2318|2317.7|2318|2317.7|2318.3|2318|2317.9|2317.6|35
1637694430000|2021-11-23 19:07:10|2317.9|2317.6|2317.8|2317.5|2318|2317.7|2317.8|2317.5|34
1637694440000|2021-11-23 19:07:20|2317.6|2317.3|2317.3|2317|2317.6|2317.3|2317.1|2316.8|22
1637694450000|2021-11-23 19:07:30|2317.4|2317.1|2317.4|2317.1|2317.5|2317.2|2317.2|2316.9|9
1637694460000|2021-11-23 19:07:40|2317.5|2317.2|2316.7|2316.4|2317.5|2317.2|2316.6|2316.3|57
1637694470000|2021-11-23 19:07:50|2316.6|2316.3|2316.3|2316|2316.7|2316.4|2316.1|2315.8|36
1637694480000|2021-11-23 19:08:00|2316.2|2315.9|2316.6|2316.3|2316.8|2316.5|2316.2|2315.9|33
1637694490000|2021-11-23 19:08:10|2316.7|2316.4|2316.4|2316.1|2316.7|2316.4|2316.3|2316|19
1637694500000|2021-11-23 19:08:20|2316.3|2316|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|27
1637694510000|2021-11-23 19:08:30|2316.3|2316|2317.1|2316.8|2317.1|2316.8|2316.3|2316|21
1637694520000|2021-11-23 19:08:40|2317|2316.7|2316.5|2316.2|2317|2316.7|2316.4|2316.1|17
1637694530000|2021-11-23 19:08:50|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316|2315.7|19
1637694540000|2021-11-23 19:09:00|2316.7|2316.4|2316.4|2316.1|2316.7|2316.4|2316.2|2315.9|17
1637694550000|2021-11-23 19:09:10|2316.5|2316.2|2317.2|2316.9|2317.4|2317.1|2316.4|2316.1|32
1637694560000|2021-11-23 19:09:20|2317.3|2317|2317.6|2317.3|2317.7|2317.4|2317.3|2317|25
1637694570000|2021-11-23 19:09:30|2317.5|2317.2|2317.7|2317.4|2317.8|2317.5|2317.5|2317.2|12
1637694580000|2021-11-23 19:09:40|2317.6|2317.3|2317.7|2317.4|2317.8|2317.5|2317.4|2317.1|35
1637694590000|2021-11-23 19:09:50|2317.6|2317.3|2317.4|2317.1|2317.8|2317.5|2317.4|2317.1|11
1637694600000|2021-11-23 19:10:00|2317.6|2317.3|2317.6|2317.3|2317.7|2317.4|2317.4|2317.1|21
1637694610000|2021-11-23 19:10:10|2317.5|2317.2|2317.6|2317.3|2318.3|2318|2317.5|2317.2|40
1637694620000|2021-11-23 19:10:20|2317.7|2317.4|2317.4|2317.1|2317.9|2317.6|2317.4|2317.1|25
1637694630000|2021-11-23 19:10:30|2317.3|2317|2317.2|2316.9|2317.3|2317|2317|2316.7|19
1637694640000|2021-11-23 19:10:40|2317.1|2316.8|2317.3|2317|2317.5|2317.2|2316.9|2316.6|19
1637694650000|2021-11-23 19:10:50|2317.5|2317.2|2317.8|2317.5|2317.9|2317.6|2317.4|2317.1|11
1637694660000|2021-11-23 19:11:00|2317.7|2317.4|2317.2|2316.9|2317.7|2317.4|2317.2|2316.9|35
1637694670000|2021-11-23 19:11:10|2317.1|2316.8|2317.8|2317.5|2317.8|2317.5|2317|2316.7|17
1637694680000|2021-11-23 19:11:20|2317.7|2317.4|2316.9|2316.6|2317.9|2317.6|2316.7|2316.4|31
1637694690000|2021-11-23 19:11:30|2316.8|2316.5|2317.3|2317|2317.4|2317.1|2316.8|2316.5|9
1637694700000|2021-11-23 19:11:40|2317.2|2316.9|2317.6|2317.3|2317.8|2317.5|2317.2|2316.9|14
1637694710000|2021-11-23 19:11:50|2317.7|2317.4|2317.8|2317.5|2317.9|2317.6|2317.7|2317.4|38
1637694720000|2021-11-23 19:12:00|2317.7|2317.4|2317.7|2317.4|2318.1|2317.8|2317.3|2317|65
1637694730000|2021-11-23 19:12:10|2317.6|2317.3|2317.2|2316.9|2317.8|2317.5|2317|2316.7|13
1637694740000|2021-11-23 19:12:20|2317.1|2316.8|2316.6|2316.3|2317.3|2317|2316.6|2316.3|22
1637694750000|2021-11-23 19:12:30|2316.5|2316.2|2317.6|2317.3|2317.6|2317.3|2316.4|2316.1|18
1637694760000|2021-11-23 19:12:40|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.4|2317.1|19
1637694770000|2021-11-23 19:12:50|2317.6|2317.3|2317.5|2317.2|2317.8|2317.5|2317.3|2317|16
1637694780000|2021-11-23 19:13:00|2317.6|2317.3|2318.6|2318.3|2319|2318.7|2317.6|2317.3|77
1637694790000|2021-11-23 19:13:10|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318|2317.7|26
1637694800000|2021-11-23 19:13:20|2318.4|2318.1|2318.5|2318.2|2318.8|2318.5|2318.4|2318.1|17
1637694810000|2021-11-23 19:13:30|2318.6|2318.3|2319.1|2318.8|2319.2|2318.9|2318.4|2318.1|9
1637694820000|2021-11-23 19:13:40|2319|2318.7|2319.7|2319.4|2319.7|2319.4|2319|2318.7|66
1637694830000|2021-11-23 19:13:50|2319.6|2319.3|2319.7|2319.4|2319.8|2319.5|2319.5|2319.2|29
1637694840000|2021-11-23 19:14:00|2319.6|2319.3|2319|2318.7|2319.6|2319.3|2319|2318.7|44
1637694850000|2021-11-23 19:14:10|2318.9|2318.6|2318.6|2318.3|2318.9|2318.6|2318.3|2318|29
1637694860000|2021-11-23 19:14:20|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.6|2318.3|34
1637694870000|2021-11-23 19:14:30|2318.8|2318.5|2318.5|2318.2|2319|2318.7|2318.5|2318.2|24
1637694880000|2021-11-23 19:14:40|2318.6|2318.3|2318|2317.7|2318.6|2318.3|2318|2317.7|6
1637694890000|2021-11-23 19:14:50|2318.1|2317.8|2318|2317.7|2318.2|2317.9|2317.9|2317.6|17
1637694900000|2021-11-23 19:15:00|2318.1|2317.8|2317.8|2317.5|2318.4|2318.1|2317.8|2317.5|30
1637694910000|2021-11-23 19:15:10|2318|2317.7|2317.9|2317.6|2318.1|2317.8|2317.5|2317.2|30
1637694920000|2021-11-23 19:15:20|2318|2317.7|2317.6|2317.3|2318|2317.7|2317.5|2317.2|6
1637694930000|2021-11-23 19:15:30|2317.4|2317.1|2317.1|2316.8|2317.4|2317.1|2316.9|2316.6|23
1637694940000|2021-11-23 19:15:40|2317|2316.7|2316.5|2316.2|2317.1|2316.8|2316.2|2315.9|38
1637694950000|2021-11-23 19:15:50|2316.6|2316.3|2315.5|2315.2|2316.7|2316.4|2315.4|2315.1|77
1637694960000|2021-11-23 19:16:00|2315.4|2315.1|2315.2|2314.9|2315.9|2315.6|2315.1|2314.8|56
1637694970000|2021-11-23 19:16:10|2315.1|2314.8|2314.5|2314.2|2315.4|2315.1|2314.5|2314.2|39
1637694980000|2021-11-23 19:16:20|2314.6|2314.3|2314.8|2314.5|2315.1|2314.8|2314.4|2314.1|124
1637694990000|2021-11-23 19:16:30|2314.9|2314.6|2314.2|2313.9|2314.9|2314.6|2314.1|2313.8|47
1637695000000|2021-11-23 19:16:40|2314.1|2313.8|2314.2|2313.9|2314.5|2314.2|2314|2313.7|46
1637695010000|2021-11-23 19:16:50|2314.3|2314|2315|2314.7|2315|2314.7|2314.2|2313.9|38
1637695020000|2021-11-23 19:17:00|2314.9|2314.6|2314.1|2313.8|2315.1|2314.8|2313.8|2313.5|42
1637695030000|2021-11-23 19:17:10|2314.2|2313.9|2313.5|2313.2|2314.3|2314|2313.5|2313.2|67
1637695040000|2021-11-23 19:17:20|2313.3|2313|2313.6|2313.3|2313.6|2313.3|2313.2|2312.9|43
1637695050000|2021-11-23 19:17:30|2313.5|2313.2|2313.3|2313|2313.6|2313.3|2313.2|2312.9|78
1637695060000|2021-11-23 19:17:40|2313.4|2313.1|2313.2|2312.9|2313.8|2313.5|2313.2|2312.9|50
1637695070000|2021-11-23 19:17:50|2313.3|2313|2313.2|2312.9|2313.3|2313|2312.9|2312.6|51
1637695080000|2021-11-23 19:18:00|2313.3|2313|2313.3|2313|2313.7|2313.4|2313|2312.7|20
1637695090000|2021-11-23 19:18:10|2313.4|2313.1|2313.5|2313.2|2313.8|2313.5|2313.4|2313.1|30
1637695100000|2021-11-23 19:18:20|2313.4|2313.1|2313|2312.7|2313.5|2313.2|2313|2312.7|26
1637695110000|2021-11-23 19:18:30|2312.8|2312.5|2313.3|2313|2313.3|2313|2312.7|2312.4|31
1637695120000|2021-11-23 19:18:40|2313.2|2312.9|2312.9|2312.6|2313.2|2312.9|2312.8|2312.5|9
1637695130000|2021-11-23 19:18:50|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.7|2312.4|30
1637695140000|2021-11-23 19:19:00|2313|2312.7|2313|2312.7|2313.1|2312.8|2312.6|2312.3|16
1637695150000|2021-11-23 19:19:10|2312.9|2312.6|2312.9|2312.6|2313.1|2312.8|2312.9|2312.6|22
1637695160000|2021-11-23 19:19:20|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.5|2312.2|62
1637695170000|2021-11-23 19:19:30|2312.8|2312.5|2312.6|2312.3|2313.1|2312.8|2312.6|2312.3|80
1637695180000|2021-11-23 19:19:40|2312.3|2312|2311.8|2311.5|2312.3|2312|2311.8|2311.5|46
1637695190000|2021-11-23 19:19:50|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.6|2311.3|40
1637695200000|2021-11-23 19:20:00|2312|2311.7|2311.8|2311.5|2312.2|2311.9|2311.7|2311.4|43
1637695210000|2021-11-23 19:20:10|2311.9|2311.6|2312.5|2312.2|2312.8|2312.5|2311.8|2311.5|35
1637695220000|2021-11-23 19:20:20|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.4|2312.1|29
1637695230000|2021-11-23 19:20:30|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.6|2312.3|47
1637695240000|2021-11-23 19:20:40|2312.8|2312.5|2312.6|2312.3|2313|2312.7|2312.6|2312.3|15
1637695250000|2021-11-23 19:20:50|2312.7|2312.4|2312.8|2312.5|2312.9|2312.6|2312.6|2312.3|25
1637695260000|2021-11-23 19:21:00|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.6|2312.3|64
1637695270000|2021-11-23 19:21:10|2313|2312.7|2313.6|2313.3|2314.2|2313.9|2313|2312.7|58
1637695280000|2021-11-23 19:21:20|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.2|2312.9|26
1637695290000|2021-11-23 19:21:30|2313.6|2313.3|2312.7|2312.4|2313.6|2313.3|2312.7|2312.4|11
1637695300000|2021-11-23 19:21:40|2312.8|2312.5|2312.8|2312.5|2313.1|2312.8|2312.6|2312.3|13
1637695310000|2021-11-23 19:21:50|2312.7|2312.4|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|19
1637695320000|2021-11-23 19:22:00|2312.7|2312.4|2312.6|2312.3|2312.8|2312.5|2312.3|2312|49
1637695330000|2021-11-23 19:22:10|2312.8|2312.5|2312.4|2312.1|2312.8|2312.5|2312.3|2312|17
1637695340000|2021-11-23 19:22:20|2312.6|2312.3|2312.9|2312.6|2313|2312.7|2312.6|2312.3|19
1637695350000|2021-11-23 19:22:30|2312.7|2312.4|2312.3|2312|2312.7|2312.4|2312.2|2311.9|18
1637695360000|2021-11-23 19:22:40|2312.4|2312.1|2312.8|2312.5|2312.8|2312.5|2312.4|2312.1|16
1637695370000|2021-11-23 19:22:50|2312.7|2312.4|2313.2|2312.9|2313.2|2312.9|2312.7|2312.4|27
1637695380000|2021-11-23 19:23:00|2313.1|2312.8|2313.7|2313.4|2313.8|2313.5|2313|2312.7|16
1637695390000|2021-11-23 19:23:10|2313.8|2313.5|2314.6|2314.3|2314.7|2314.4|2313.8|2313.5|72
1637695400000|2021-11-23 19:23:20|2314.8|2314.5|2315.7|2315.4|2315.9|2315.6|2314.8|2314.5|107
1637695410000|2021-11-23 19:23:30|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.1|2314.8|46
1637695420000|2021-11-23 19:23:40|2315.7|2315.4|2316.4|2316.1|2316.5|2316.2|2315.6|2315.3|28
1637695430000|2021-11-23 19:23:50|2316.3|2316|2316.8|2316.5|2317.1|2316.8|2316.3|2316|28
1637695440000|2021-11-23 19:24:00|2316.7|2316.4|2315.8|2315.5|2316.7|2316.4|2315.6|2315.3|52
1637695450000|2021-11-23 19:24:10|2316|2315.7|2315.6|2315.3|2316.2|2315.9|2315.5|2315.2|43
1637695460000|2021-11-23 19:24:20|2315.5|2315.2|2315.5|2315.2|2316|2315.7|2315.5|2315.2|27
1637695470000|2021-11-23 19:24:30|2315.4|2315.1|2316.2|2315.9|2316.3|2316|2315.4|2315.1|24
1637695480000|2021-11-23 19:24:40|2316.1|2315.8|2316.3|2316|2316.5|2316.2|2316.1|2315.8|13
1637695490000|2021-11-23 19:24:50|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.1|2315.8|23
1637695500000|2021-11-23 19:25:00|2316.6|2316.3|2316.4|2316.1|2316.6|2316.3|2316.1|2315.8|69
1637695510000|2021-11-23 19:25:10|2316.5|2316.2|2317.2|2316.9|2317.3|2317|2316.4|2316.1|47
1637695520000|2021-11-23 19:25:20|2317.1|2316.8|2317.8|2317.5|2318.1|2317.8|2317.1|2316.8|70
1637695530000|2021-11-23 19:25:30|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.4|2317.1|34
1637695540000|2021-11-23 19:25:40|2317.8|2317.5|2317.5|2317.2|2318.2|2317.9|2317.4|2317.1|22
1637695550000|2021-11-23 19:25:50|2317.6|2317.3|2317.8|2317.5|2318|2317.7|2317.5|2317.2|19
1637695560000|2021-11-23 19:26:00|2317.9|2317.6|2317.7|2317.4|2318|2317.7|2317.6|2317.3|22
1637695570000|2021-11-23 19:26:10|2317.6|2317.3|2318.1|2317.8|2318.2|2317.9|2317.6|2317.3|34
1637695580000|2021-11-23 19:26:20|2318|2317.7|2318.5|2318.2|2318.6|2318.3|2318|2317.7|48
1637695590000|2021-11-23 19:26:30|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.1|2317.8|27
1637695600000|2021-11-23 19:26:40|2318.3|2318|2318.5|2318.2|2318.7|2318.4|2318.2|2317.9|26
1637695610000|2021-11-23 19:26:50|2318.4|2318.1|2318.2|2317.9|2318.5|2318.2|2318.1|2317.8|18
1637695620000|2021-11-23 19:27:00|2317.9|2317.6|2318|2317.7|2318.4|2318.1|2317.9|2317.6|15
1637695630000|2021-11-23 19:27:10|2317.9|2317.6|2317.4|2317.1|2317.9|2317.6|2317.4|2317.1|59
1637695640000|2021-11-23 19:27:20|2317.3|2317|2316.6|2316.3|2317.3|2317|2316.6|2316.3|52
1637695650000|2021-11-23 19:27:30|2316.5|2316.2|2316.5|2316.2|2316.6|2316.3|2316.2|2315.9|23
1637695660000|2021-11-23 19:27:40|2316.6|2316.3|2316.8|2316.5|2317|2316.7|2316.5|2316.2|28
1637695670000|2021-11-23 19:27:50|2316.7|2316.4|2316.8|2316.5|2317.2|2316.9|2316.7|2316.4|68
1637695680000|2021-11-23 19:28:00|2316.7|2316.4|2316.4|2316.1|2316.8|2316.5|2316.3|2316|13
1637695690000|2021-11-23 19:28:10|2316.5|2316.2|2316.6|2316.3|2316.9|2316.6|2316.5|2316.2|5
1637695700000|2021-11-23 19:28:20|2316.5|2316.2|2316.4|2316.1|2316.7|2316.4|2316.1|2315.8|12
1637695710000|2021-11-23 19:28:30|2316.3|2316|2316.5|2316.2|2316.5|2316.2|2316|2315.7|8
1637695720000|2021-11-23 19:28:40|2316.6|2316.3|2316.3|2316|2316.6|2316.3|2316.3|2316|13
1637695730000|2021-11-23 19:28:50|2316.2|2315.9|2316.3|2316|2316.5|2316.2|2316|2315.7|7
1637695740000|2021-11-23 19:29:00|2316.2|2315.9|2316.3|2316|2316.6|2316.3|2316.1|2315.8|24
1637695750000|2021-11-23 19:29:10|2316.2|2315.9|2317.1|2316.8|2317.1|2316.8|2316|2315.7|21
1637695760000|2021-11-23 19:29:20|2317|2316.7|2316.4|2316.1|2317.1|2316.8|2316.3|2316|42
1637695770000|2021-11-23 19:29:30|2316.3|2316|2316.6|2316.3|2316.6|2316.3|2316.2|2315.9|11
1637695780000|2021-11-23 19:29:40|2316.5|2316.2|2316.7|2316.4|2316.8|2316.5|2316.3|2316|23
1637695790000|2021-11-23 19:29:50|2316.8|2316.5|2316.1|2315.8|2316.8|2316.5|2316.1|2315.8|18
1637695800000|2021-11-23 19:30:00|2315.9|2315.6|2316.7|2316.4|2316.7|2316.4|2315.9|2315.6|21
1637695810000|2021-11-23 19:30:10|2316.8|2316.5|2317.5|2317.2|2317.9|2317.6|2316.8|2316.5|46
1637695820000|2021-11-23 19:30:20|2317.6|2317.3|2317.3|2317|2317.7|2317.4|2317.2|2316.9|71
1637695830000|2021-11-23 19:30:30|2317.2|2316.9|2317.5|2317.2|2317.7|2317.4|2317.1|2316.8|27
1637695840000|2021-11-23 19:30:40|2317.4|2317.1|2316.8|2316.5|2317.5|2317.2|2316.8|2316.5|25
1637695850000|2021-11-23 19:30:50|2316.7|2316.4|2315.5|2315.2|2316.7|2316.4|2315.4|2315.1|43
1637695860000|2021-11-23 19:31:00|2315.4|2315.1|2314.2|2313.9|2315.6|2315.3|2314.2|2313.9|96
1637695870000|2021-11-23 19:31:10|2314.1|2313.8|2313.1|2312.8|2314.1|2313.8|2312.7|2312.4|141
1637695880000|2021-11-23 19:31:20|2313.2|2312.9|2313.7|2313.4|2313.7|2313.4|2313.2|2312.9|51
1637695890000|2021-11-23 19:31:30|2313.6|2313.3|2312.9|2312.6|2313.7|2313.4|2312.6|2312.3|44
1637695900000|2021-11-23 19:31:40|2312.8|2312.5|2313.1|2312.8|2313.2|2312.9|2312.4|2312.1|35
1637695910000|2021-11-23 19:31:50|2313|2312.7|2313.1|2312.8|2313.1|2312.8|2312.9|2312.6|14
1637695920000|2021-11-23 19:32:00|2313.2|2312.9|2313.1|2312.8|2313.4|2313.1|2312.9|2312.6|44
1637695930000|2021-11-23 19:32:10|2313|2312.7|2312.7|2312.4|2313.2|2312.9|2312.7|2312.4|26
1637695940000|2021-11-23 19:32:20|2312.8|2312.5|2312.6|2312.3|2312.9|2312.6|2312.5|2312.2|23
1637695950000|2021-11-23 19:32:30|2312.5|2312.2|2312.5|2312.2|2312.5|2312.2|2312|2311.7|47
1637695960000|2021-11-23 19:32:40|2312.6|2312.3|2311.8|2311.5|2312.6|2312.3|2311.8|2311.5|26
1637695970000|2021-11-23 19:32:50|2312|2311.7|2312.1|2311.8|2312.3|2312|2311.9|2311.6|25
1637695980000|2021-11-23 19:33:00|2312.2|2311.9|2312.2|2311.9|2312.4|2312.1|2311.9|2311.6|17
1637695990000|2021-11-23 19:33:10|2312.3|2312|2312.3|2312|2312.5|2312.2|2312.1|2311.8|37
1637696000000|2021-11-23 19:33:20|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2311.9|2311.6|14
1637696010000|2021-11-23 19:33:30|2311.9|2311.6|2312.3|2312|2312.5|2312.2|2311.8|2311.5|6
1637696020000|2021-11-23 19:33:40|2312.2|2311.9|2312|2311.7|2312.4|2312.1|2312|2311.7|13
1637696030000|2021-11-23 19:33:50|2312.1|2311.8|2311.3|2311|2312.2|2311.9|2311.3|2311|43
1637696040000|2021-11-23 19:34:00|2311.2|2310.9|2310.6|2310.3|2311.2|2310.9|2310.2|2309.9|107
1637696050000|2021-11-23 19:34:10|2310.7|2310.4|2311.3|2311|2311.3|2311|2310.6|2310.3|46
1637696060000|2021-11-23 19:34:20|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.1|2310.8|26
1637696070000|2021-11-23 19:34:30|2311.3|2311|2311|2310.7|2311.7|2311.4|2311|2310.7|67
1637696080000|2021-11-23 19:34:40|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311|2310.7|9
1637696090000|2021-11-23 19:34:50|2311.5|2311.2|2311.8|2311.5|2312|2311.7|2311.3|2311|34
1637696100000|2021-11-23 19:35:00|2311.7|2311.4|2313.7|2313.4|2313.8|2313.5|2311.7|2311.4|89
1637696110000|2021-11-23 19:35:10|2313.8|2313.5|2314|2313.7|2314.3|2314|2313.7|2313.4|89
1637696120000|2021-11-23 19:35:20|2313.7|2313.4|2313.4|2313.1|2313.7|2313.4|2313.1|2312.8|50
1637696130000|2021-11-23 19:35:30|2313.2|2312.9|2313.4|2313.1|2313.6|2313.3|2313.2|2312.9|62
1637696140000|2021-11-23 19:35:40|2313.3|2313|2313.7|2313.4|2313.8|2313.5|2313.3|2313|14
1637696150000|2021-11-23 19:35:50|2313.9|2313.6|2314.8|2314.5|2315|2314.7|2313.9|2313.6|38
1637696160000|2021-11-23 19:36:00|2314.9|2314.6|2315.3|2315|2315.4|2315.1|2314.8|2314.5|76
1637696170000|2021-11-23 19:36:10|2315.2|2314.9|2314.9|2314.6|2315.3|2315|2314.8|2314.5|19
1637696180000|2021-11-23 19:36:20|2314.8|2314.5|2314.7|2314.4|2315|2314.7|2314.6|2314.3|24
1637696190000|2021-11-23 19:36:30|2314.8|2314.5|2315|2314.7|2315|2314.7|2314.5|2314.2|38
1637696200000|2021-11-23 19:36:40|2315.1|2314.8|2315.1|2314.8|2315.2|2314.9|2314.9|2314.6|27
1637696210000|2021-11-23 19:36:50|2315.3|2315|2315.1|2314.8|2315.4|2315.1|2315.1|2314.8|7
1637696220000|2021-11-23 19:37:00|2315.2|2314.9|2315.6|2315.3|2315.7|2315.4|2315.1|2314.8|35
1637696230000|2021-11-23 19:37:10|2315.5|2315.2|2316.3|2316|2316.5|2316.2|2315.5|2315.2|31
1637696240000|2021-11-23 19:37:20|2316.1|2315.8|2315.9|2315.6|2316.3|2316|2315.8|2315.5|22
1637696250000|2021-11-23 19:37:30|2316|2315.7|2316|2315.7|2316.1|2315.8|2315.7|2315.4|9
1637696260000|2021-11-23 19:37:40|2315.9|2315.6|2316.1|2315.8|2316.4|2316.1|2315.8|2315.5|18
1637696270000|2021-11-23 19:37:50|2316.2|2315.9|2316.1|2315.8|2316.2|2315.9|2315.7|2315.4|18
1637696280000|2021-11-23 19:38:00|2316|2315.7|2317.1|2316.8|2317.5|2317.2|2316|2315.7|77
1637696290000|2021-11-23 19:38:10|2317.2|2316.9|2317.5|2317.2|2317.8|2317.5|2317.2|2316.9|49
1637696300000|2021-11-23 19:38:20|2317.6|2317.3|2317.3|2317|2317.8|2317.5|2317.1|2316.8|30
1637696310000|2021-11-23 19:38:30|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2316.7|2316.4|25
1637696320000|2021-11-23 19:38:40|2317.3|2317|2317.4|2317.1|2317.5|2317.2|2317.2|2316.9|13
1637696330000|2021-11-23 19:38:50|2317.3|2317|2316.6|2316.3|2317.5|2317.2|2316.5|2316.2|13
1637696340000|2021-11-23 19:39:00|2316.5|2316.2|2315|2314.7|2316.5|2316.2|2315|2314.7|72
1637696350000|2021-11-23 19:39:10|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.4|2314.1|48
1637696360000|2021-11-23 19:39:20|2314.8|2314.5|2315.4|2315.1|2315.5|2315.2|2314.7|2314.4|20
1637696370000|2021-11-23 19:39:30|2315.3|2315|2315.7|2315.4|2315.8|2315.5|2315.1|2314.8|19
1637696380000|2021-11-23 19:39:40|2315.6|2315.3|2315|2314.7|2315.7|2315.4|2314.9|2314.6|26
1637696390000|2021-11-23 19:39:50|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.8|2314.5|78
1637696400000|2021-11-23 19:40:00|2315.3|2315|2317.9|2317.6|2318|2317.7|2315.2|2314.9|94
1637696410000|2021-11-23 19:40:10|2318.1|2317.8|2316.6|2316.3|2318.1|2317.8|2316.3|2316|58
1637696420000|2021-11-23 19:40:20|2316.4|2316.1|2314.9|2314.6|2316.5|2316.2|2314.7|2314.4|38
1637696430000|2021-11-23 19:40:30|2315|2314.7|2315.6|2315.3|2315.6|2315.3|2314.9|2314.6|15
1637696440000|2021-11-23 19:40:40|2315.5|2315.2|2315.3|2315|2315.9|2315.6|2315|2314.7|10
1637696450000|2021-11-23 19:40:50|2315.1|2314.8|2315.2|2314.9|2315.6|2315.3|2315.1|2314.8|16
1637696460000|2021-11-23 19:41:00|2315.3|2315|2315.3|2315|2315.6|2315.3|2314.7|2314.4|29
1637696470000|2021-11-23 19:41:10|2315.4|2315.1|2315.3|2315|2315.5|2315.2|2315.1|2314.8|16
1637696480000|2021-11-23 19:41:20|2315.4|2315.1|2315.2|2314.9|2315.5|2315.2|2315.1|2314.8|6
1637696490000|2021-11-23 19:41:30|2315.1|2314.8|2314.4|2314.1|2315.2|2314.9|2314.4|2314.1|25
1637696500000|2021-11-23 19:41:40|2314.1|2313.8|2314|2313.7|2314.2|2313.9|2313.9|2313.6|41
1637696510000|2021-11-23 19:41:50|2313.9|2313.6|2314|2313.7|2314.6|2314.3|2313.9|2313.6|41
1637696520000|2021-11-23 19:42:00|2314.1|2313.8|2314.8|2314.5|2315.1|2314.8|2313.9|2313.6|49
1637696530000|2021-11-23 19:42:10|2315.1|2314.8|2314.2|2313.9|2315.1|2314.8|2314.1|2313.8|13
1637696540000|2021-11-23 19:42:20|2314.3|2314|2313.8|2313.5|2314.3|2314|2313.6|2313.3|25
1637696550000|2021-11-23 19:42:30|2313.9|2313.6|2313.9|2313.6|2314.1|2313.8|2313.7|2313.4|6
1637696560000|2021-11-23 19:42:40|2314|2313.7|2314|2313.7|2314.3|2314|2313.8|2313.5|24
1637696570000|2021-11-23 19:42:50|2314.1|2313.8|2314.7|2314.4|2314.7|2314.4|2314|2313.7|6
1637696580000|2021-11-23 19:43:00|2314.8|2314.5|2314.8|2314.5|2315.1|2314.8|2314.7|2314.4|36
1637696590000|2021-11-23 19:43:10|2314.6|2314.3|2314.9|2314.6|2315|2314.7|2314.6|2314.3|8
1637696600000|2021-11-23 19:43:20|2315|2314.7|2315.3|2315|2315.3|2315|2314.7|2314.4|30
1637696610000|2021-11-23 19:43:30|2315.4|2315.1|2315.8|2315.5|2315.8|2315.5|2315.3|2315|21
1637696620000|2021-11-23 19:43:40|2315.9|2315.6|2316.5|2316.2|2316.6|2316.3|2315.9|2315.6|28
1637696630000|2021-11-23 19:43:50|2316.4|2316.1|2315.8|2315.5|2316.5|2316.2|2315.5|2315.2|27
1637696640000|2021-11-23 19:44:00|2315.6|2315.3|2315.8|2315.5|2315.8|2315.5|2315.4|2315.1|35
1637696650000|2021-11-23 19:44:10|2315.7|2315.4|2315.9|2315.6|2315.9|2315.6|2315.6|2315.3|10
1637696660000|2021-11-23 19:44:20|2315.8|2315.5|2315.5|2315.2|2316.1|2315.8|2315.2|2314.9|15
1637696670000|2021-11-23 19:44:30|2315.4|2315.1|2315.8|2315.5|2315.8|2315.5|2315.4|2315.1|3
1637696680000|2021-11-23 19:44:40|2315.6|2315.3|2316|2315.7|2316|2315.7|2315.5|2315.2|3
1637696690000|2021-11-23 19:44:50|2315.9|2315.6|2316.1|2315.8|2316.2|2315.9|2315.8|2315.5|9
1637696700000|2021-11-23 19:45:00|2316|2315.7|2316|2315.7|2316.1|2315.8|2315.8|2315.5|20
1637696710000|2021-11-23 19:45:10|2315.9|2315.6|2315.6|2315.3|2316|2315.7|2315.4|2315.1|13
1637696720000|2021-11-23 19:45:20|2315.7|2315.4|2315.6|2315.3|2315.9|2315.6|2315.4|2315.1|10
1637696730000|2021-11-23 19:45:30|2315.7|2315.4|2316.4|2316.1|2316.5|2316.2|2315.7|2315.4|17
1637696740000|2021-11-23 19:45:40|2316.3|2316|2316.2|2315.9|2316.5|2316.2|2316|2315.7|12
1637696750000|2021-11-23 19:45:50|2316.1|2315.8|2316.3|2316|2316.3|2316|2316|2315.7|5
1637696760000|2021-11-23 19:46:00|2316.2|2315.9|2317.3|2317|2317.4|2317.1|2316.2|2315.9|66
1637696770000|2021-11-23 19:46:10|2317.4|2317.1|2317.6|2317.3|2317.7|2317.4|2317.2|2316.9|40
1637696780000|2021-11-23 19:46:20|2317.5|2317.2|2318.3|2318|2318.4|2318.1|2317.4|2317.1|98
1637696790000|2021-11-23 19:46:30|2318.5|2318.2|2318.9|2318.6|2318.9|2318.6|2318.3|2318|78
1637696800000|2021-11-23 19:46:40|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.1|2317.8|64
1637696810000|2021-11-23 19:46:50|2318.5|2318.2|2318.5|2318.2|2318.9|2318.6|2318.4|2318.1|25
1637696820000|2021-11-23 19:47:00|2318.3|2318|2318.6|2318.3|2318.8|2318.5|2318.1|2317.8|37
1637696830000|2021-11-23 19:47:10|2318.7|2318.4|2318.2|2317.9|2318.7|2318.4|2318.1|2317.8|27
1637696840000|2021-11-23 19:47:20|2318.3|2318|2318.7|2318.4|2318.9|2318.6|2318.3|2318|40
1637696850000|2021-11-23 19:47:30|2318.6|2318.3|2319.6|2319.3|2319.6|2319.3|2318.6|2318.3|75
1637696860000|2021-11-23 19:47:40|2319.7|2319.4|2320.4|2320.1|2320.5|2320.2|2319.7|2319.4|87
1637696870000|2021-11-23 19:47:50|2320.5|2320.2|2319.8|2319.5|2320.6|2320.3|2319.6|2319.3|75
1637696880000|2021-11-23 19:48:00|2319.9|2319.6|2319.6|2319.3|2320.1|2319.8|2319.5|2319.2|39
1637696890000|2021-11-23 19:48:10|2319.4|2319.1|2318.6|2318.3|2319.4|2319.1|2318.6|2318.3|48
1637696900000|2021-11-23 19:48:20|2318.7|2318.4|2318.6|2318.3|2318.9|2318.6|2318.4|2318.1|35
1637696910000|2021-11-23 19:48:30|2318.5|2318.2|2318.9|2318.6|2319|2318.7|2318.5|2318.2|12
1637696920000|2021-11-23 19:48:40|2319|2318.7|2319.7|2319.4|2319.9|2319.6|2319|2318.7|110
1637696930000|2021-11-23 19:48:50|2319.5|2319.2|2319.7|2319.4|2320.1|2319.8|2319.5|2319.2|23
1637696940000|2021-11-23 19:49:00|2319.6|2319.3|2320.6|2320.3|2320.6|2320.3|2319.6|2319.3|43
1637696950000|2021-11-23 19:49:10|2320.5|2320.2|2321.1|2320.8|2321.1|2320.8|2320.5|2320.2|61
1637696960000|2021-11-23 19:49:20|2321|2320.7|2320.9|2320.6|2321.2|2320.9|2320.9|2320.6|67
1637696970000|2021-11-23 19:49:30|2320.8|2320.5|2320.7|2320.4|2321|2320.7|2320.1|2319.8|57
1637696980000|2021-11-23 19:49:40|2320.8|2320.5|2321.4|2321.1|2321.4|2321.1|2320.8|2320.5|39
1637696990000|2021-11-23 19:49:50|2321.5|2321.2|2321.7|2321.4|2322|2321.7|2321.2|2320.9|132
1637697000000|2021-11-23 19:50:00|2321.3|2321|2321.9|2321.6|2322.1|2321.8|2321.3|2321|153
1637697010000|2021-11-23 19:50:10|2321.8|2321.5|2321.1|2320.8|2321.8|2321.5|2321|2320.7|59
1637697020000|2021-11-23 19:50:20|2321.2|2320.9|2318.3|2318|2321.2|2320.9|2317.6|2317.3|414
1637697030000|2021-11-23 19:50:30|2318.8|2318.5|2319|2318.7|2319.1|2318.8|2318.7|2318.4|78
1637697040000|2021-11-23 19:50:40|2318.9|2318.6|2319.2|2318.9|2319.4|2319.1|2318.8|2318.5|28
1637697050000|2021-11-23 19:50:50|2319|2318.7|2319.6|2319.3|2320|2319.7|2318.7|2318.4|86
1637697060000|2021-11-23 19:51:00|2319.5|2319.2|2319.9|2319.6|2320.4|2320.1|2319.4|2319.1|68
1637697070000|2021-11-23 19:51:10|2320|2319.7|2320.2|2319.9|2320.4|2320.1|2319.9|2319.6|30
1637697080000|2021-11-23 19:51:20|2320.3|2320|2319.9|2319.6|2320.3|2320|2319.9|2319.6|11
1637697090000|2021-11-23 19:51:30|2320|2319.7|2319.8|2319.5|2320.1|2319.8|2319.5|2319.2|24
1637697100000|2021-11-23 19:51:40|2319.9|2319.6|2319.3|2319|2319.9|2319.6|2319.1|2318.8|21
1637697110000|2021-11-23 19:51:50|2319|2318.7|2319.9|2319.6|2320|2319.7|2319|2318.7|33
1637697120000|2021-11-23 19:52:00|2320.3|2320|2321.1|2320.8|2321.1|2320.8|2320.2|2319.9|87
1637697130000|2021-11-23 19:52:10|2321|2320.7|2321|2320.7|2321.2|2320.9|2320.9|2320.6|31
1637697140000|2021-11-23 19:52:20|2321.2|2320.9|2320.7|2320.4|2321.2|2320.9|2320.6|2320.3|52
1637697150000|2021-11-23 19:52:30|2320.8|2320.5|2320.8|2320.5|2321|2320.7|2320.5|2320.2|21
1637697160000|2021-11-23 19:52:40|2320.7|2320.4|2321|2320.7|2321.1|2320.8|2320.6|2320.3|22
1637697170000|2021-11-23 19:52:50|2320.9|2320.6|2321|2320.7|2321|2320.7|2320.7|2320.4|10
1637697180000|2021-11-23 19:53:00|2321.1|2320.8|2321.6|2321.3|2321.6|2321.3|2321|2320.7|40
1637697190000|2021-11-23 19:53:10|2321.7|2321.4|2321.4|2321.1|2321.8|2321.5|2321.3|2321|36
1637697200000|2021-11-23 19:53:20|2321.3|2321|2321.6|2321.3|2321.7|2321.4|2321.3|2321|88
1637697210000|2021-11-23 19:53:30|2321.7|2321.4|2321.7|2321.4|2321.8|2321.5|2321.6|2321.3|29
1637697220000|2021-11-23 19:53:40|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.6|2321.3|22
1637697230000|2021-11-23 19:53:50|2321.7|2321.4|2321.9|2321.6|2321.9|2321.6|2321.6|2321.3|52
1637697240000|2021-11-23 19:54:00|2321.8|2321.5|2322.4|2322.1|2322.4|2322.1|2321.7|2321.4|33
1637697250000|2021-11-23 19:54:10|2322.3|2322|2323.3|2323|2323.5|2323.2|2322.3|2322|236
1637697260000|2021-11-23 19:54:20|2323.4|2323.1|2324.1|2323.8|2324.2|2323.9|2323.3|2323|162
1637697270000|2021-11-23 19:54:30|2324|2323.7|2323.4|2323.1|2324.2|2323.9|2323.4|2323.1|57
1637697280000|2021-11-23 19:54:40|2323.3|2323|2323.3|2323|2324|2323.7|2322.9|2322.6|73
1637697290000|2021-11-23 19:54:50|2323.2|2322.9|2322.9|2322.6|2323.3|2323|2322.8|2322.5|23
1637697300000|2021-11-23 19:55:00|2322.8|2322.5|2322.3|2322|2322.9|2322.6|2322|2321.7|81
1637697310000|2021-11-23 19:55:10|2322.2|2321.9|2323|2322.7|2323|2322.7|2322.2|2321.9|40
1637697320000|2021-11-23 19:55:20|2322.9|2322.6|2322.6|2322.3|2323.2|2322.9|2322.2|2321.9|253
1637697330000|2021-11-23 19:55:30|2322.5|2322.2|2323.7|2323.4|2324|2323.7|2322.4|2322.1|64
1637697340000|2021-11-23 19:55:40|2323.5|2323.2|2323.8|2323.5|2324.3|2324|2323.5|2323.2|69
1637697350000|2021-11-23 19:55:50|2323.7|2323.4|2322.9|2322.6|2323.8|2323.5|2322.8|2322.5|73
1637697360000|2021-11-23 19:56:00|2322.7|2322.4|2322.3|2322|2322.9|2322.6|2322.3|2322|37
1637697370000|2021-11-23 19:56:10|2322.2|2321.9|2321.7|2321.4|2322.3|2322|2321.7|2321.4|106
1637697380000|2021-11-23 19:56:20|2321.8|2321.5|2321.7|2321.4|2322.1|2321.8|2321.7|2321.4|111
1637697390000|2021-11-23 19:56:30|2321.9|2321.6|2321.3|2321|2321.9|2321.6|2321.3|2321|61
1637697400000|2021-11-23 19:56:40|2321.4|2321.1|2321.4|2321.1|2321.8|2321.5|2321.4|2321.1|20
1637697410000|2021-11-23 19:56:50|2321.5|2321.2|2321.3|2321|2321.5|2321.2|2321|2320.7|15
1637697420000|2021-11-23 19:57:00|2321.2|2320.9|2320.7|2320.4|2321.8|2321.5|2320.7|2320.4|42
1637697430000|2021-11-23 19:57:10|2320.8|2320.5|2320.9|2320.6|2321.1|2320.8|2320.8|2320.5|18
1637697440000|2021-11-23 19:57:20|2321|2320.7|2320.6|2320.3|2321.3|2321|2320.6|2320.3|28
1637697450000|2021-11-23 19:57:30|2320.7|2320.4|2320.6|2320.3|2321.2|2320.9|2320.5|2320.2|26
1637697460000|2021-11-23 19:57:40|2320.5|2320.2|2321|2320.7|2321.2|2320.9|2320|2319.7|78
1637697470000|2021-11-23 19:57:50|2320.9|2320.6|2321.1|2320.8|2321.3|2321|2320.8|2320.5|26
1637697480000|2021-11-23 19:58:00|2321|2320.7|2321.5|2321.2|2321.7|2321.4|2321|2320.7|43
1637697490000|2021-11-23 19:58:10|2321.4|2321.1|2321.5|2321.2|2321.6|2321.3|2321.3|2321|27
1637697500000|2021-11-23 19:58:20|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|27
1637697510000|2021-11-23 19:58:30|2321.5|2321.2|2322|2321.7|2322|2321.7|2321.5|2321.2|18
1637697520000|2021-11-23 19:58:40|2322.1|2321.8|2322.4|2322.1|2322.6|2322.3|2322.1|2321.8|58
1637697530000|2021-11-23 19:58:50|2322.5|2322.2|2321.6|2321.3|2322.7|2322.4|2321.4|2321.1|25
1637697540000|2021-11-23 19:59:00|2321.5|2321.2|2321.6|2321.3|2322|2321.7|2321.4|2321.1|45
1637697550000|2021-11-23 19:59:10|2321.7|2321.4|2322.1|2321.8|2322.5|2322.2|2321.7|2321.4|14
1637697560000|2021-11-23 19:59:20|2322.4|2322.1|2322.1|2321.8|2322.4|2322.1|2322|2321.7|19
1637697570000|2021-11-23 19:59:30|2322.2|2321.9|2322.1|2321.8|2322.3|2322|2322|2321.7|12
1637697580000|2021-11-23 19:59:40|2322|2321.7|2322|2321.7|2322.2|2321.9|2321.6|2321.3|16
1637697590000|2021-11-23 19:59:50|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.4|2321.1|38
1637697600000|2021-11-23 20:00:00|2321.9|2321.6|2321.6|2321.3|2322|2321.7|2321.5|2321.2|29
1637697610000|2021-11-23 20:00:10|2321.7|2321.4|2321.6|2321.3|2321.9|2321.6|2321.2|2320.9|35
1637697620000|2021-11-23 20:00:20|2321.7|2321.4|2321.4|2321.1|2321.9|2321.6|2321.4|2321.1|18
1637697630000|2021-11-23 20:00:30|2321.5|2321.2|2321|2320.7|2321.6|2321.3|2320.8|2320.5|20
1637697640000|2021-11-23 20:00:40|2320.9|2320.6|2321.6|2321.3|2321.6|2321.3|2320.9|2320.6|16
1637697650000|2021-11-23 20:00:50|2321.5|2321.2|2321.3|2321|2321.6|2321.3|2321.1|2320.8|17
1637697660000|2021-11-23 20:01:00|2321.5|2321.2|2321.6|2321.3|2322.1|2321.8|2321.4|2321.1|50
1637697670000|2021-11-23 20:01:10|2321.7|2321.4|2320.9|2320.6|2321.7|2321.4|2320.5|2320.2|29
1637697680000|2021-11-23 20:01:20|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2320.5|2320.2|18
1637697690000|2021-11-23 20:01:30|2320.8|2320.5|2321|2320.7|2321.1|2320.8|2320.6|2320.3|41
1637697700000|2021-11-23 20:01:40|2321.2|2320.9|2320.7|2320.4|2321.2|2320.9|2320.7|2320.4|22
1637697710000|2021-11-23 20:01:50|2320.8|2320.5|2320.7|2320.4|2321.3|2321|2320.7|2320.4|26
1637697720000|2021-11-23 20:02:00|2321|2320.7|2321|2320.7|2321|2320.7|2320.4|2320.1|29
1637697730000|2021-11-23 20:02:10|2321.1|2320.8|2320.5|2320.2|2321.3|2321|2320.3|2320|31
1637697740000|2021-11-23 20:02:20|2320.6|2320.3|2320.2|2319.9|2320.7|2320.4|2320.1|2319.8|23
1637697750000|2021-11-23 20:02:30|2320.3|2320|2320.8|2320.5|2320.8|2320.5|2320.1|2319.8|23
1637697760000|2021-11-23 20:02:40|2320.9|2320.6|2321.1|2320.8|2321.2|2320.9|2320.9|2320.6|19
1637697770000|2021-11-23 20:02:50|2320.9|2320.6|2321.2|2320.9|2321.2|2320.9|2320.7|2320.4|27
1637697780000|2021-11-23 20:03:00|2321.3|2321|2321|2320.7|2321.4|2321.1|2321|2320.7|26
1637697790000|2021-11-23 20:03:10|2321.1|2320.8|2319.5|2319.2|2321.2|2320.9|2319.4|2319.1|78
1637697800000|2021-11-23 20:03:20|2319.6|2319.3|2319.3|2319|2319.6|2319.3|2319.1|2318.8|55
1637697810000|2021-11-23 20:03:30|2319.6|2319.3|2319.5|2319.2|2320.1|2319.8|2319.5|2319.2|47
1637697820000|2021-11-23 20:03:40|2319.6|2319.3|2319.7|2319.4|2319.9|2319.6|2319.4|2319.1|17
1637697830000|2021-11-23 20:03:50|2319.8|2319.5|2320.1|2319.8|2320.1|2319.8|2319.7|2319.4|21
1637697840000|2021-11-23 20:04:00|2320.3|2320|2321|2320.7|2321|2320.7|2320.3|2320|41
1637697850000|2021-11-23 20:04:10|2321.1|2320.8|2321.1|2320.8|2321.4|2321.1|2321|2320.7|17
1637697860000|2021-11-23 20:04:20|2321|2320.7|2321.2|2320.9|2321.6|2321.3|2320.8|2320.5|13
1637697870000|2021-11-23 20:04:30|2321.3|2321|2321.4|2321.1|2321.5|2321.2|2321.2|2320.9|17
1637697880000|2021-11-23 20:04:40|2321.3|2321|2321.5|2321.2|2321.7|2321.4|2321.1|2320.8|19
1637697890000|2021-11-23 20:04:50|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321|2320.7|27
1637697900000|2021-11-23 20:05:00|2321.6|2321.3|2322.2|2321.9|2322.5|2322.2|2321.6|2321.3|64
1637697910000|2021-11-23 20:05:10|2322.1|2321.8|2322.9|2322.6|2323.1|2322.8|2322|2321.7|58
1637697920000|2021-11-23 20:05:20|2322.8|2322.5|2322.6|2322.3|2323.1|2322.8|2322.5|2322.2|45
1637697930000|2021-11-23 20:05:30|2322.5|2322.2|2322.8|2322.5|2323|2322.7|2322.5|2322.2|36
1637697940000|2021-11-23 20:05:40|2322.7|2322.4|2323.1|2322.8|2323.2|2322.9|2322.7|2322.4|35
1637697950000|2021-11-23 20:05:50|2323|2322.7|2323.2|2322.9|2323.5|2323.2|2323|2322.7|25
1637697960000|2021-11-23 20:06:00|2323.3|2323|2323.3|2323|2323.4|2323.1|2323|2322.7|36
1637697970000|2021-11-23 20:06:10|2323.2|2322.9|2323.7|2323.4|2323.7|2323.4|2323.1|2322.8|84
1637697980000|2021-11-23 20:06:20|2323.8|2323.5|2324.4|2324.1|2324.5|2324.2|2323.8|2323.5|83
1637697990000|2021-11-23 20:06:30|2324.5|2324.2|2325|2324.7|2325.2|2324.9|2324.4|2324.1|69
1637698000000|2021-11-23 20:06:40|2324.9|2324.6|2324.4|2324.1|2325|2324.7|2324.2|2323.9|74
1637698010000|2021-11-23 20:06:50|2324.3|2324|2324.8|2324.5|2325.2|2324.9|2324.3|2324|28
1637698020000|2021-11-23 20:07:00|2324.7|2324.4|2324.4|2324.1|2324.8|2324.5|2324|2323.7|70
1637698030000|2021-11-23 20:07:10|2324.3|2324|2324.2|2323.9|2324.5|2324.2|2324.1|2323.8|20
1637698040000|2021-11-23 20:07:20|2324|2323.7|2323.7|2323.4|2324.2|2323.9|2323.6|2323.3|46
1637698050000|2021-11-23 20:07:30|2323.8|2323.5|2324.3|2324|2324.3|2324|2323.6|2323.3|22
1637698060000|2021-11-23 20:07:40|2324.4|2324.1|2324.6|2324.3|2324.9|2324.6|2324.4|2324.1|57
1637698070000|2021-11-23 20:07:50|2324.5|2324.2|2324.8|2324.5|2325|2324.7|2324.5|2324.2|32
1637698080000|2021-11-23 20:08:00|2324.7|2324.4|2325.1|2324.8|2325.2|2324.9|2324.7|2324.4|58
1637698090000|2021-11-23 20:08:10|2325|2324.7|2325|2324.7|2325.3|2325|2325|2324.7|31
1637698100000|2021-11-23 20:08:20|2325.1|2324.8|2324.6|2324.3|2325.3|2325|2324.6|2324.3|37
1637698110000|2021-11-23 20:08:30|2324.5|2324.2|2324.7|2324.4|2324.9|2324.6|2324.2|2323.9|23
1637698120000|2021-11-23 20:08:40|2324.8|2324.5|2324.3|2324|2324.8|2324.5|2324.3|2324|16
1637698130000|2021-11-23 20:08:50|2324.5|2324.2|2324.7|2324.4|2324.8|2324.5|2324.4|2324.1|12
1637698140000|2021-11-23 20:09:00|2324.5|2324.2|2325.5|2325.2|2325.7|2325.4|2324.4|2324.1|210
1637698150000|2021-11-23 20:09:10|2325.4|2325.1|2326|2325.7|2326.2|2325.9|2325.2|2324.9|157
1637698160000|2021-11-23 20:09:20|2326.1|2325.8|2325.1|2324.8|2326.1|2325.8|2325.1|2324.8|120
1637698170000|2021-11-23 20:09:30|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2324.6|2324.3|41
1637698180000|2021-11-23 20:09:40|2325.4|2325.1|2325.3|2325|2325.6|2325.3|2325.1|2324.8|24
1637698190000|2021-11-23 20:09:50|2325.5|2325.2|2325.4|2325.1|2325.7|2325.4|2325.3|2325|31
1637698200000|2021-11-23 20:10:00|2325.2|2324.9|2324.7|2324.4|2325.4|2325.1|2324.7|2324.4|60
1637698210000|2021-11-23 20:10:10|2324.4|2324.1|2324.2|2323.9|2324.4|2324.1|2323.3|2323|117
1637698220000|2021-11-23 20:10:20|2324.1|2323.8|2324.7|2324.4|2324.7|2324.4|2323.9|2323.6|45
1637698230000|2021-11-23 20:10:30|2324.6|2324.3|2324.1|2323.8|2324.7|2324.4|2324|2323.7|51
1637698240000|2021-11-23 20:10:40|2324.2|2323.9|2323.6|2323.3|2324.5|2324.2|2323|2322.7|204
1637698250000|2021-11-23 20:10:50|2323.5|2323.2|2323.8|2323.5|2324.2|2323.9|2323.5|2323.2|75
1637698260000|2021-11-23 20:11:00|2323.9|2323.6|2323.7|2323.4|2324|2323.7|2323.6|2323.3|68
1637698270000|2021-11-23 20:11:10|2323.6|2323.3|2323.4|2323.1|2323.7|2323.4|2323.1|2322.8|48
1637698280000|2021-11-23 20:11:20|2323.5|2323.2|2323.6|2323.3|2323.7|2323.4|2323.3|2323|14
1637698290000|2021-11-23 20:11:30|2323.5|2323.2|2323.9|2323.6|2324.2|2323.9|2323.5|2323.2|26
1637698300000|2021-11-23 20:11:40|2323.8|2323.5|2323.4|2323.1|2323.8|2323.5|2323.3|2323|27
1637698310000|2021-11-23 20:11:50|2323.5|2323.2|2323.1|2322.8|2323.5|2323.2|2322.9|2322.6|37
1637698320000|2021-11-23 20:12:00|2323|2322.7|2323.4|2323.1|2323.6|2323.3|2323|2322.7|17
1637698330000|2021-11-23 20:12:10|2323.3|2323|2323.1|2322.8|2323.3|2323|2322.6|2322.3|32
1637698340000|2021-11-23 20:12:20|2323.2|2322.9|2323.1|2322.8|2323.4|2323.1|2322.9|2322.6|20
1637698350000|2021-11-23 20:12:30|2323|2322.7|2323|2322.7|2323.1|2322.8|2322.9|2322.6|10
1637698360000|2021-11-23 20:12:40|2323.1|2322.8|2323.6|2323.3|2323.6|2323.3|2322.8|2322.5|16
1637698370000|2021-11-23 20:12:50|2323.7|2323.4|2323.6|2323.3|2323.9|2323.6|2323.6|2323.3|16
1637698380000|2021-11-23 20:13:00|2323.7|2323.4|2323.8|2323.5|2324|2323.7|2323.7|2323.4|43
1637698390000|2021-11-23 20:13:10|2324|2323.7|2324.3|2324|2324.3|2324|2323.9|2323.6|18
1637698400000|2021-11-23 20:13:20|2324.4|2324.1|2322.9|2322.6|2324.5|2324.2|2322.7|2322.4|63
1637698410000|2021-11-23 20:13:30|2323|2322.7|2323.2|2322.9|2323.2|2322.9|2322.6|2322.3|35
1637698420000|2021-11-23 20:13:40|2323.4|2323.1|2323.5|2323.2|2323.6|2323.3|2323.2|2322.9|15
1637698430000|2021-11-23 20:13:50|2323.4|2323.1|2323.6|2323.3|2323.8|2323.5|2323.4|2323.1|14
1637698440000|2021-11-23 20:14:00|2323.5|2323.2|2323.1|2322.8|2323.5|2323.2|2322.7|2322.4|58
1637698450000|2021-11-23 20:14:10|2323.2|2322.9|2324|2323.7|2324.1|2323.8|2323.1|2322.8|36
1637698460000|2021-11-23 20:14:20|2323.9|2323.6|2323.5|2323.2|2324|2323.7|2323.4|2323.1|48
1637698470000|2021-11-23 20:14:30|2323.6|2323.3|2323.6|2323.3|2323.8|2323.5|2323.1|2322.8|24
1637698480000|2021-11-23 20:14:40|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.4|2323.1|55
1637698490000|2021-11-23 20:14:50|2323.8|2323.5|2324.2|2323.9|2324.2|2323.9|2323.7|2323.4|63
1637698500000|2021-11-23 20:15:00|2324.3|2324|2325.1|2324.8|2325.1|2324.8|2324.1|2323.8|85
1637698510000|2021-11-23 20:15:10|2325.2|2324.9|2326|2325.7|2326|2325.7|2325.1|2324.8|138
1637698520000|2021-11-23 20:15:20|2325.8|2325.5|2325.3|2325|2325.8|2325.5|2324.9|2324.6|87
1637698530000|2021-11-23 20:15:30|2325.2|2324.9|2325.4|2325.1|2325.6|2325.3|2324.5|2324.2|208
1637698540000|2021-11-23 20:15:40|2325.3|2325|2325.2|2324.9|2325.4|2325.1|2325.1|2324.8|78
1637698550000|2021-11-23 20:15:50|2325.3|2325|2325|2324.7|2325.3|2325|2324.7|2324.4|49
1637698560000|2021-11-23 20:16:00|2324.9|2324.6|2325.1|2324.8|2325.4|2325.1|2324.8|2324.5|91
1637698570000|2021-11-23 20:16:10|2325|2324.7|2324.6|2324.3|2325|2324.7|2324.2|2323.9|62
1637698580000|2021-11-23 20:16:20|2324.7|2324.4|2324.6|2324.3|2324.9|2324.6|2324.4|2324.1|31
1637698590000|2021-11-23 20:16:30|2324.7|2324.4|2324.6|2324.3|2324.9|2324.6|2324.5|2324.2|34
1637698600000|2021-11-23 20:16:40|2324.5|2324.2|2324.1|2323.8|2324.5|2324.2|2324|2323.7|22
1637698610000|2021-11-23 20:16:50|2324|2323.7|2324.2|2323.9|2324.2|2323.9|2323.8|2323.5|25
1637698620000|2021-11-23 20:17:00|2324.3|2324|2325.4|2325.1|2325.5|2325.2|2324.3|2324|47
1637698630000|2021-11-23 20:17:10|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.2|2324.9|35
1637698640000|2021-11-23 20:17:20|2325.4|2325.1|2325.7|2325.4|2325.8|2325.5|2325.3|2325|29
1637698650000|2021-11-23 20:17:30|2325.8|2325.5|2325.8|2325.5|2325.9|2325.6|2325.6|2325.3|75
1637698660000|2021-11-23 20:17:40|2325.9|2325.6|2326.5|2326.2|2326.5|2326.2|2325.9|2325.6|88
1637698670000|2021-11-23 20:17:50|2326.6|2326.3|2326.9|2326.6|2327|2326.7|2326.5|2326.2|231
1637698680000|2021-11-23 20:18:00|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|58
1637698690000|2021-11-23 20:18:10|2326.8|2326.5|2326.2|2325.9|2326.9|2326.6|2326.1|2325.8|130
1637698700000|2021-11-23 20:18:20|2326.3|2326|2325.8|2325.5|2326.4|2326.1|2325.7|2325.4|75
1637698710000|2021-11-23 20:18:30|2325.7|2325.4|2325.4|2325.1|2325.9|2325.6|2325.4|2325.1|87
1637698720000|2021-11-23 20:18:40|2325|2324.7|2324.5|2324.2|2325|2324.7|2324.3|2324|45
1637698730000|2021-11-23 20:18:50|2324.6|2324.3|2324|2323.7|2324.6|2324.3|2324|2323.7|41
1637698740000|2021-11-23 20:19:00|2324.2|2323.9|2322.8|2322.5|2324.2|2323.9|2322.7|2322.4|109
1637698750000|2021-11-23 20:19:10|2323|2322.7|2322.3|2322|2323|2322.7|2322.1|2321.8|114
1637698760000|2021-11-23 20:19:20|2322.2|2321.9|2321.8|2321.5|2322.2|2321.9|2321.5|2321.2|107
1637698770000|2021-11-23 20:19:30|2321.7|2321.4|2321.4|2321.1|2321.7|2321.4|2321.3|2321|54
1637698780000|2021-11-23 20:19:40|2321.5|2321.2|2321.6|2321.3|2321.7|2321.4|2321.2|2320.9|75
1637698790000|2021-11-23 20:19:50|2321.4|2321.1|2320.8|2320.5|2321.7|2321.4|2320.6|2320.3|69
1637698800000|2021-11-23 20:20:00|2321|2320.7|2322.3|2322|2322.3|2322|2320.9|2320.6|88
1637698810000|2021-11-23 20:20:10|2322.2|2321.9|2321|2320.7|2322.3|2322|2321|2320.7|60
1637698820000|2021-11-23 20:20:20|2321.1|2320.8|2321.6|2321.3|2321.6|2321.3|2321.1|2320.8|38
1637698830000|2021-11-23 20:20:30|2321.5|2321.2|2321.3|2321|2322.1|2321.8|2321.3|2321|57
1637698840000|2021-11-23 20:20:40|2321.6|2321.3|2321.4|2321.1|2321.7|2321.4|2321|2320.7|54
1637698850000|2021-11-23 20:20:50|2321.3|2321|2321.6|2321.3|2321.6|2321.3|2321.2|2320.9|41
1637698860000|2021-11-23 20:21:00|2321.5|2321.2|2321.3|2321|2322|2321.7|2321.3|2321|26
1637698870000|2021-11-23 20:21:10|2321.4|2321.1|2321.5|2321.2|2321.7|2321.4|2321.1|2320.8|27
1637698880000|2021-11-23 20:21:20|2321.4|2321.1|2321|2320.7|2321.6|2321.3|2320.7|2320.4|46
1637698890000|2021-11-23 20:21:30|2321.1|2320.8|2321.1|2320.8|2321.3|2321|2320.9|2320.6|17
1637698900000|2021-11-23 20:21:40|2321|2320.7|2321.3|2321|2321.7|2321.4|2321|2320.7|39
1637698910000|2021-11-23 20:21:50|2321.5|2321.2|2321.7|2321.4|2321.7|2321.4|2321.3|2321|25
1637698920000|2021-11-23 20:22:00|2321.8|2321.5|2321|2320.7|2321.9|2321.6|2320.8|2320.5|30
1637698930000|2021-11-23 20:22:10|2320.9|2320.6|2320.4|2320.1|2321|2320.7|2320.4|2320.1|27
1637698940000|2021-11-23 20:22:20|2320.6|2320.3|2320.6|2320.3|2320.9|2320.6|2320.5|2320.2|18
1637698950000|2021-11-23 20:22:30|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.7|2320.4|28
1637698960000|2021-11-23 20:22:40|2320.9|2320.6|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|14
1637698970000|2021-11-23 20:22:50|2320.9|2320.6|2320.8|2320.5|2321|2320.7|2320.4|2320.1|16
1637698980000|2021-11-23 20:23:00|2320.7|2320.4|2320.3|2320|2321.1|2320.8|2320.2|2319.9|62
1637698990000|2021-11-23 20:23:10|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.7|2319.4|61
1637699000000|2021-11-23 20:23:20|2319.9|2319.6|2320.2|2319.9|2320.2|2319.9|2319.9|2319.6|42
1637699010000|2021-11-23 20:23:30|2320.3|2320|2320.1|2319.8|2320.3|2320|2320|2319.7|12
1637699020000|2021-11-23 20:23:40|2320|2319.7|2320.5|2320.2|2320.6|2320.3|2319.8|2319.5|34
1637699030000|2021-11-23 20:23:50|2320.6|2320.3|2320.2|2319.9|2320.6|2320.3|2320.1|2319.8|17
1637699040000|2021-11-23 20:24:00|2320.3|2320|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|29
1637699050000|2021-11-23 20:24:10|2320.5|2320.2|2321.2|2320.9|2321.3|2321|2320.5|2320.2|39
1637699060000|2021-11-23 20:24:20|2321.1|2320.8|2321.3|2321|2321.3|2321|2321|2320.7|28
1637699070000|2021-11-23 20:24:30|2321.2|2320.9|2321.4|2321.1|2321.5|2321.2|2321.1|2320.8|29
1637699080000|2021-11-23 20:24:40|2321.3|2321|2322.4|2322.1|2322.8|2322.5|2321.3|2321|66
1637699090000|2021-11-23 20:24:50|2322.3|2322|2321.9|2321.6|2322.4|2322.1|2321.8|2321.5|24
1637699100000|2021-11-23 20:25:00|2322|2321.7|2323|2322.7|2323|2322.7|2321.9|2321.6|31
1637699110000|2021-11-23 20:25:10|2322.9|2322.6|2323.2|2322.9|2323.7|2323.4|2322.9|2322.6|60
1637699120000|2021-11-23 20:25:20|2323.1|2322.8|2323.3|2323|2323.5|2323.2|2323|2322.7|31
1637699130000|2021-11-23 20:25:30|2323.5|2323.2|2323.1|2322.8|2323.5|2323.2|2322.9|2322.6|25
1637699140000|2021-11-23 20:25:40|2323.2|2322.9|2322.9|2322.6|2323.2|2322.9|2322.9|2322.6|49
1637699150000|2021-11-23 20:25:50|2322.7|2322.4|2322.8|2322.5|2322.8|2322.5|2322.5|2322.2|63
1637699160000|2021-11-23 20:26:00|2322.7|2322.4|2323.3|2323|2323.4|2323.1|2322.7|2322.4|19
1637699170000|2021-11-23 20:26:10|2323.6|2323.3|2323.8|2323.5|2324.1|2323.8|2323.6|2323.3|51
1637699180000|2021-11-23 20:26:20|2323.5|2323.2|2324|2323.7|2324|2323.7|2323.5|2323.2|16
1637699190000|2021-11-23 20:26:30|2323.9|2323.6|2324.5|2324.2|2324.5|2324.2|2323.7|2323.4|16
1637699200000|2021-11-23 20:26:40|2324.4|2324.1|2324.3|2324|2324.4|2324.1|2324.1|2323.8|25
1637699210000|2021-11-23 20:26:50|2324.2|2323.9|2324.2|2323.9|2324.7|2324.4|2324.2|2323.9|26
1637699220000|2021-11-23 20:27:00|2324.1|2323.8|2323.9|2323.6|2324.2|2323.9|2323.7|2323.4|52
1637699230000|2021-11-23 20:27:10|2324|2323.7|2323.5|2323.2|2324|2323.7|2323.5|2323.2|51
1637699240000|2021-11-23 20:27:20|2323.4|2323.1|2322.8|2322.5|2323.5|2323.2|2322.7|2322.4|37
1637699250000|2021-11-23 20:27:30|2322.7|2322.4|2322.3|2322|2322.8|2322.5|2322.1|2321.8|25
1637699260000|2021-11-23 20:27:40|2322.5|2322.2|2322.3|2322|2322.8|2322.5|2322.1|2321.8|31
1637699270000|2021-11-23 20:27:50|2322.2|2321.9|2322.3|2322|2322.4|2322.1|2322.2|2321.9|22
1637699280000|2021-11-23 20:28:00|2322.4|2322.1|2322.4|2322.1|2322.7|2322.4|2322.2|2321.9|49
1637699290000|2021-11-23 20:28:10|2322.3|2322|2322.1|2321.8|2322.3|2322|2321.9|2321.6|41
1637699300000|2021-11-23 20:28:20|2322.2|2321.9|2322.3|2322|2322.4|2322.1|2322|2321.7|19
1637699310000|2021-11-23 20:28:30|2322.2|2321.9|2322|2321.7|2322.3|2322|2321.9|2321.6|20
1637699320000|2021-11-23 20:28:40|2321.9|2321.6|2321.6|2321.3|2322.1|2321.8|2321.4|2321.1|36
1637699330000|2021-11-23 20:28:50|2321.5|2321.2|2321.2|2320.9|2321.5|2321.2|2321.1|2320.8|30
1637699340000|2021-11-23 20:29:00|2321.1|2320.8|2321.3|2321|2321.3|2321|2321|2320.7|30
1637699350000|2021-11-23 20:29:10|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321|2320.7|11
1637699360000|2021-11-23 20:29:20|2321.1|2320.8|2321.5|2321.2|2321.5|2321.2|2321.1|2320.8|13
1637699370000|2021-11-23 20:29:30|2321.4|2321.1|2321.1|2320.8|2321.4|2321.1|2321|2320.7|17
1637699380000|2021-11-23 20:29:40|2321.2|2320.9|2321|2320.7|2321.3|2321|2320.9|2320.6|22
1637699390000|2021-11-23 20:29:50|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.5|2320.2|32
1637699400000|2021-11-23 20:30:00|2320.8|2320.5|2321.2|2320.9|2321.2|2320.9|2320.8|2320.5|55
1637699410000|2021-11-23 20:30:10|2321.1|2320.8|2322.7|2322.4|2322.7|2322.4|2321.1|2320.8|53
1637699420000|2021-11-23 20:30:20|2322.9|2322.6|2323.5|2323.2|2323.6|2323.3|2322.6|2322.3|69
1637699430000|2021-11-23 20:30:30|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.4|2323.1|29
1637699440000|2021-11-23 20:30:40|2324.1|2323.8|2323.2|2322.9|2324.1|2323.8|2322.8|2322.5|34
1637699450000|2021-11-23 20:30:50|2323.1|2322.8|2322.8|2322.5|2323.1|2322.8|2322.7|2322.4|22
1637699460000|2021-11-23 20:31:00|2322.6|2322.3|2322.4|2322.1|2322.9|2322.6|2322.4|2322.1|58
1637699470000|2021-11-23 20:31:10|2322.3|2322|2322.2|2321.9|2322.4|2322.1|2322.1|2321.8|17
1637699480000|2021-11-23 20:31:20|2322.1|2321.8|2322.1|2321.8|2322.5|2322.2|2322.1|2321.8|32
1637699490000|2021-11-23 20:31:30|2322.2|2321.9|2322.9|2322.6|2323|2322.7|2322.1|2321.8|28
1637699500000|2021-11-23 20:31:40|2322.8|2322.5|2323.8|2323.5|2323.9|2323.6|2322.8|2322.5|29
1637699510000|2021-11-23 20:31:50|2323.9|2323.6|2323.7|2323.4|2324.1|2323.8|2323.7|2323.4|12
1637699520000|2021-11-23 20:32:00|2324.1|2323.8|2324.6|2324.3|2324.8|2324.5|2324|2323.7|48
1637699530000|2021-11-23 20:32:10|2324.5|2324.2|2325.1|2324.8|2325.1|2324.8|2324.4|2324.1|47
1637699540000|2021-11-23 20:32:20|2325.2|2324.9|2325.1|2324.8|2325.3|2325|2325|2324.7|40
1637699550000|2021-11-23 20:32:30|2325.2|2324.9|2325.6|2325.3|2325.6|2325.3|2325.2|2324.9|34
1637699560000|2021-11-23 20:32:40|2325.7|2325.4|2326.3|2326|2326.3|2326|2325.7|2325.4|59
1637699570000|2021-11-23 20:32:50|2326.4|2326.1|2325.7|2325.4|2326.5|2326.2|2325.6|2325.3|79
1637699580000|2021-11-23 20:33:00|2325.6|2325.3|2325.5|2325.2|2326.3|2326|2325.5|2325.2|76
1637699590000|2021-11-23 20:33:10|2325.7|2325.4|2325.2|2324.9|2325.7|2325.4|2324.7|2324.4|53
1637699600000|2021-11-23 20:33:20|2325.1|2324.8|2324.5|2324.2|2325.2|2324.9|2324.5|2324.2|37
1637699610000|2021-11-23 20:33:30|2324.4|2324.1|2324.2|2323.9|2324.7|2324.4|2324.2|2323.9|25
1637699620000|2021-11-23 20:33:40|2324|2323.7|2323.2|2322.9|2324|2323.7|2323.1|2322.8|48
1637699630000|2021-11-23 20:33:50|2323.3|2323|2323.4|2323.1|2323.5|2323.2|2323|2322.7|20
1637699640000|2021-11-23 20:34:00|2323.5|2323.2|2323.4|2323.1|2323.7|2323.4|2323.3|2323|38
1637699650000|2021-11-23 20:34:10|2323.5|2323.2|2323.2|2322.9|2323.5|2323.2|2323|2322.7|13
1637699660000|2021-11-23 20:34:20|2323.3|2323|2323.2|2322.9|2323.3|2323|2322.9|2322.6|24
1637699670000|2021-11-23 20:34:30|2323.1|2322.8|2322.6|2322.3|2323.1|2322.8|2322.5|2322.2|53
1637699680000|2021-11-23 20:34:40|2322.7|2322.4|2322.9|2322.6|2323.1|2322.8|2322.6|2322.3|27
1637699690000|2021-11-23 20:34:50|2323|2322.7|2322.8|2322.5|2323.4|2323.1|2322.7|2322.4|27
1637699700000|2021-11-23 20:35:00|2322.7|2322.4|2323|2322.7|2323.2|2322.9|2322.7|2322.4|25
1637699710000|2021-11-23 20:35:10|2323.1|2322.8|2322.9|2322.6|2323.2|2322.9|2322.7|2322.4|52
1637699720000|2021-11-23 20:35:20|2322.7|2322.4|2322.5|2322.2|2322.9|2322.6|2322.4|2322.1|35
1637699730000|2021-11-23 20:35:30|2322.4|2322.1|2321.5|2321.2|2322.5|2322.2|2321.4|2321.1|66
1637699740000|2021-11-23 20:35:40|2321.6|2321.3|2321.3|2321|2321.6|2321.3|2321.2|2320.9|35
1637699750000|2021-11-23 20:35:50|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2320.8|2320.5|33
1637699760000|2021-11-23 20:36:00|2321.3|2321|2322.4|2322.1|2322.4|2322.1|2321.3|2321|77
1637699770000|2021-11-23 20:36:10|2322.3|2322|2324.1|2323.8|2324.1|2323.8|2322.3|2322|72
1637699780000|2021-11-23 20:36:20|2324.2|2323.9|2324.4|2324.1|2324.6|2324.3|2324.2|2323.9|70
1637699790000|2021-11-23 20:36:30|2324.3|2324|2324.8|2324.5|2324.9|2324.6|2324.3|2324|82
1637699800000|2021-11-23 20:36:40|2324.9|2324.6|2325.3|2325|2325.6|2325.3|2324.9|2324.6|103
1637699810000|2021-11-23 20:36:50|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325.1|2324.8|20
1637699820000|2021-11-23 20:37:00|2325.1|2324.8|2327.3|2327|2327.3|2327|2325.1|2324.8|127
1637699830000|2021-11-23 20:37:10|2327.5|2327.2|2326.6|2326.3|2327.6|2327.3|2326.6|2326.3|95
1637699840000|2021-11-23 20:37:20|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.2|2325.9|56
1637699850000|2021-11-23 20:37:30|2327|2326.7|2327.5|2327.2|2327.7|2327.4|2326.2|2325.9|374
1637699860000|2021-11-23 20:37:40|2327.2|2326.9|2327.8|2327.5|2328|2327.7|2327.2|2326.9|133
1637699870000|2021-11-23 20:37:50|2327.9|2327.6|2326.9|2326.6|2327.9|2327.6|2326.7|2326.4|366
1637699880000|2021-11-23 20:38:00|2326.8|2326.5|2326.4|2326.1|2326.8|2326.5|2326.2|2325.9|82
1637699890000|2021-11-23 20:38:10|2326.5|2326.2|2325.9|2325.6|2326.5|2326.2|2325.7|2325.4|50
1637699900000|2021-11-23 20:38:20|2326.1|2325.8|2326.2|2325.9|2326.4|2326.1|2325.7|2325.4|74
1637699910000|2021-11-23 20:38:30|2326.3|2326|2326.3|2326|2326.4|2326.1|2325.8|2325.5|36
1637699920000|2021-11-23 20:38:40|2326.5|2326.2|2327.6|2327.3|2327.7|2327.4|2326.5|2326.2|147
1637699930000|2021-11-23 20:38:50|2327.7|2327.4|2328.2|2327.9|2328.4|2328.1|2327.6|2327.3|57
1637699940000|2021-11-23 20:39:00|2328.1|2327.8|2327.3|2327|2328.1|2327.8|2327.2|2326.9|46
1637699950000|2021-11-23 20:39:10|2327.2|2326.9|2327.3|2327|2327.7|2327.4|2327.1|2326.8|61
1637699960000|2021-11-23 20:39:20|2327.1|2326.8|2327.7|2327.4|2327.8|2327.5|2326.7|2326.4|51
1637699970000|2021-11-23 20:39:30|2327.8|2327.5|2326.2|2325.9|2327.8|2327.5|2326.2|2325.9|188
1637699980000|2021-11-23 20:39:40|2326.3|2326|2326.3|2326|2326.3|2326|2326|2325.7|117
1637699990000|2021-11-23 20:39:50|2326.2|2325.9|2326.8|2326.5|2326.9|2326.6|2326.1|2325.8|88
1637700000000|2021-11-23 20:40:00|2326.9|2326.6|2327.2|2326.9|2327.5|2327.2|2326.6|2326.3|74
1637700010000|2021-11-23 20:40:10|2327.3|2327|2327.7|2327.4|2327.8|2327.5|2327.3|2327|24
1637700020000|2021-11-23 20:40:20|2327.8|2327.5|2327.6|2327.3|2327.8|2327.5|2327.3|2327|195
1637700030000|2021-11-23 20:40:30|2327.7|2327.4|2327.9|2327.6|2328.3|2328|2327.7|2327.4|40
1637700040000|2021-11-23 20:40:40|2327.8|2327.5|2328.1|2327.8|2328.2|2327.9|2327.8|2327.5|56
1637700050000|2021-11-23 20:40:50|2328.2|2327.9|2327.9|2327.6|2328.2|2327.9|2327.8|2327.5|43
1637700060000|2021-11-23 20:41:00|2328|2327.7|2327.7|2327.4|2328.4|2328.1|2327.7|2327.4|59
1637700070000|2021-11-23 20:41:10|2327.9|2327.6|2328.3|2328|2328.3|2328|2327.7|2327.4|64
1637700080000|2021-11-23 20:41:20|2328.2|2327.9|2328.3|2328|2328.4|2328.1|2328|2327.7|52
1637700090000|2021-11-23 20:41:30|2328.2|2327.9|2328.4|2328.1|2328.6|2328.3|2328.2|2327.9|30
1637700100000|2021-11-23 20:41:40|2328.5|2328.2|2326.8|2326.5|2328.5|2328.2|2326.7|2326.4|110
1637700110000|2021-11-23 20:41:50|2326.9|2326.6|2326.3|2326|2327|2326.7|2326.2|2325.9|29
1637700120000|2021-11-23 20:42:00|2326.2|2325.9|2327.8|2327.5|2327.9|2327.6|2326.2|2325.9|91
1637700130000|2021-11-23 20:42:10|2327.7|2327.4|2327.7|2327.4|2328|2327.7|2327.4|2327.1|65
1637700140000|2021-11-23 20:42:20|2327.3|2327|2327.7|2327.4|2327.7|2327.4|2327.1|2326.8|90
1637700150000|2021-11-23 20:42:30|2327.6|2327.3|2327.4|2327.1|2328|2327.7|2327.3|2327|37
1637700160000|2021-11-23 20:42:40|2327.3|2327|2327.8|2327.5|2327.9|2327.6|2327.2|2326.9|38
1637700170000|2021-11-23 20:42:50|2327.6|2327.3|2328.5|2328.2|2328.5|2328.2|2327.4|2327.1|57
1637700180000|2021-11-23 20:43:00|2328.6|2328.3|2328.9|2328.6|2329.1|2328.8|2328.5|2328.2|170
1637700190000|2021-11-23 20:43:10|2328.8|2328.5|2328.8|2328.5|2328.9|2328.6|2328.6|2328.3|49
1637700200000|2021-11-23 20:43:20|2328.7|2328.4|2329.1|2328.8|2329.1|2328.8|2328.7|2328.4|63
1637700210000|2021-11-23 20:43:30|2329|2328.7|2329.6|2329.3|2329.8|2329.5|2329|2328.7|82
1637700220000|2021-11-23 20:43:40|2329.5|2329.2|2329.9|2329.6|2329.9|2329.6|2329.4|2329.1|78
1637700230000|2021-11-23 20:43:50|2330|2329.7|2329.7|2329.4|2330.1|2329.8|2329.6|2329.3|127
1637700240000|2021-11-23 20:44:00|2329.9|2329.6|2329.9|2329.6|2330.3|2330|2329.8|2329.5|86
1637700250000|2021-11-23 20:44:10|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.5|2329.2|69
1637700260000|2021-11-23 20:44:20|2329.3|2329|2328.8|2328.5|2329.3|2329|2328.7|2328.4|78
1637700270000|2021-11-23 20:44:30|2328.6|2328.3|2328.8|2328.5|2328.8|2328.5|2328.5|2328.2|47
1637700280000|2021-11-23 20:44:40|2328.7|2328.4|2329|2328.7|2329.1|2328.8|2328.6|2328.3|61
1637700290000|2021-11-23 20:44:50|2328.9|2328.6|2328.9|2328.6|2329.1|2328.8|2328.6|2328.3|17
1637700300000|2021-11-23 20:45:00|2328.8|2328.5|2328.8|2328.5|2329.1|2328.8|2328.5|2328.2|63
1637700310000|2021-11-23 20:45:10|2328.5|2328.2|2329.1|2328.8|2329.1|2328.8|2328.1|2327.8|83
1637700320000|2021-11-23 20:45:20|2329.5|2329.2|2329.4|2329.1|2329.8|2329.5|2329.3|2329|173
1637700330000|2021-11-23 20:45:30|2329.3|2329|2329.2|2328.9|2329.3|2329|2329|2328.7|46
1637700340000|2021-11-23 20:45:40|2329|2328.7|2329.3|2329|2329.5|2329.2|2329|2328.7|62
1637700350000|2021-11-23 20:45:50|2329.4|2329.1|2328.9|2328.6|2329.4|2329.1|2328.6|2328.3|61
1637700360000|2021-11-23 20:46:00|2329.2|2328.9|2329.6|2329.3|2329.6|2329.3|2329|2328.7|67
1637700370000|2021-11-23 20:46:10|2329.5|2329.2|2329.3|2329|2329.6|2329.3|2329.1|2328.8|45
1637700380000|2021-11-23 20:46:20|2329.2|2328.9|2328.5|2328.2|2329.3|2329|2328.5|2328.2|136
1637700390000|2021-11-23 20:46:30|2328.4|2328.1|2328.1|2327.8|2328.7|2328.4|2327.7|2327.4|129
1637700400000|2021-11-23 20:46:40|2328|2327.7|2327.7|2327.4|2328.1|2327.8|2327.7|2327.4|81
1637700410000|2021-11-23 20:46:50|2327.9|2327.6|2328.1|2327.8|2328.1|2327.8|2327.7|2327.4|72
1637700420000|2021-11-23 20:47:00|2327.9|2327.6|2327.5|2327.2|2328|2327.7|2326.8|2326.5|203
1637700430000|2021-11-23 20:47:10|2327.4|2327.1|2328.5|2328.2|2328.7|2328.4|2327.4|2327.1|99
1637700440000|2021-11-23 20:47:20|2328.6|2328.3|2328.6|2328.3|2329.2|2328.9|2328.5|2328.2|56
1637700450000|2021-11-23 20:47:30|2328.5|2328.2|2328.9|2328.6|2329.1|2328.8|2328.5|2328.2|32
1637700460000|2021-11-23 20:47:40|2329|2328.7|2329.5|2329.2|2329.6|2329.3|2329|2328.7|62
1637700470000|2021-11-23 20:47:50|2329.4|2329.1|2329.7|2329.4|2330.3|2330|2329.4|2329.1|125
1637700480000|2021-11-23 20:48:00|2329.6|2329.3|2329.4|2329.1|2329.9|2329.6|2329.2|2328.9|65
1637700490000|2021-11-23 20:48:10|2329.3|2329|2329.6|2329.3|2329.7|2329.4|2329.3|2329|38
1637700500000|2021-11-23 20:48:20|2329.4|2329.1|2329|2328.7|2329.5|2329.2|2328.8|2328.5|31
1637700510000|2021-11-23 20:48:30|2329.2|2328.9|2329.8|2329.5|2329.9|2329.6|2329.1|2328.8|77
1637700520000|2021-11-23 20:48:40|2329.7|2329.4|2329.7|2329.4|2330.1|2329.8|2329.5|2329.2|83
1637700530000|2021-11-23 20:48:50|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|53
1637700540000|2021-11-23 20:49:00|2329.5|2329.2|2330.1|2329.8|2330.1|2329.8|2329.5|2329.2|92
1637700550000|2021-11-23 20:49:10|2330.2|2329.9|2329.5|2329.2|2330.3|2330|2329.5|2329.2|64
1637700560000|2021-11-23 20:49:20|2329.8|2329.5|2329.3|2329|2329.8|2329.5|2329.1|2328.8|146
1637700570000|2021-11-23 20:49:30|2329.1|2328.8|2329.5|2329.2|2329.6|2329.3|2329|2328.7|130
1637700580000|2021-11-23 20:49:40|2329.4|2329.1|2328.2|2327.9|2329.4|2329.1|2328.2|2327.9|78
1637700590000|2021-11-23 20:49:50|2328.4|2328.1|2328|2327.7|2328.4|2328.1|2328|2327.7|50
1637700600000|2021-11-23 20:50:00|2328.2|2327.9|2329.4|2329.1|2329.8|2329.5|2327.6|2327.3|506
1637700610000|2021-11-23 20:50:10|2329.5|2329.2|2329.5|2329.2|2330.3|2330|2329.5|2329.2|202
1637700620000|2021-11-23 20:50:20|2329.7|2329.4|2330|2329.7|2330.2|2329.9|2329.6|2329.3|123
1637700630000|2021-11-23 20:50:30|2330.1|2329.8|2330.9|2330.6|2331|2330.7|2330.1|2329.8|153
1637700640000|2021-11-23 20:50:40|2330.8|2330.5|2330.9|2330.6|2331.2|2330.9|2330.6|2330.3|91
1637700650000|2021-11-23 20:50:50|2331|2330.7|2330.1|2329.8|2331|2330.7|2330.1|2329.8|88
1637700660000|2021-11-23 20:51:00|2329.9|2329.6|2329.3|2329|2330|2329.7|2329.2|2328.9|159
1637700670000|2021-11-23 20:51:10|2329.1|2328.8|2329.8|2329.5|2330|2329.7|2329.1|2328.8|54
1637700680000|2021-11-23 20:51:20|2329.9|2329.6|2330.1|2329.8|2330.2|2329.9|2329.7|2329.4|52
1637700690000|2021-11-23 20:51:30|2330.4|2330.1|2330|2329.7|2330.4|2330.1|2330|2329.7|114
1637700700000|2021-11-23 20:51:40|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330|2329.7|73
1637700710000|2021-11-23 20:51:50|2330.1|2329.8|2331.3|2331|2331.3|2331|2330.1|2329.8|278
1637700720000|2021-11-23 20:52:00|2330.9|2330.6|2330.8|2330.5|2331.1|2330.8|2330.6|2330.3|225
1637700730000|2021-11-23 20:52:10|2330.7|2330.4|2330.7|2330.4|2331.1|2330.8|2330.6|2330.3|107
1637700740000|2021-11-23 20:52:20|2330.5|2330.2|2330.2|2329.9|2330.7|2330.4|2329.9|2329.6|112
1637700750000|2021-11-23 20:52:30|2330.3|2330|2331.1|2330.8|2331.1|2330.8|2330.2|2329.9|84
1637700760000|2021-11-23 20:52:40|2331.2|2330.9|2331.8|2331.5|2332|2331.7|2331.1|2330.8|324
1637700770000|2021-11-23 20:52:50|2331.9|2331.6|2331.5|2331.2|2331.9|2331.6|2331.3|2331|225
1637700780000|2021-11-23 20:53:00|2331.4|2331.1|2331|2330.7|2331.4|2331.1|2330.6|2330.3|86
1637700790000|2021-11-23 20:53:10|2331.1|2330.8|2330.3|2330|2331.1|2330.8|2330.3|2330|81
1637700800000|2021-11-23 20:53:20|2330.4|2330.1|2331.1|2330.8|2331.2|2330.9|2330.4|2330.1|54
1637700810000|2021-11-23 20:53:30|2331|2330.7|2331.9|2331.6|2331.9|2331.6|2331|2330.7|257
1637700820000|2021-11-23 20:53:40|2331.8|2331.5|2331.6|2331.3|2332|2331.7|2331.6|2331.3|82
1637700830000|2021-11-23 20:53:50|2331.8|2331.5|2331.7|2331.4|2332|2331.7|2331.7|2331.4|57
1637700840000|2021-11-23 20:54:00|2331.8|2331.5|2332.4|2332.1|2332.5|2332.2|2331.5|2331.2|287
1637700850000|2021-11-23 20:54:10|2332.5|2332.2|2332.3|2332|2332.6|2332.3|2332.2|2331.9|135
1637700860000|2021-11-23 20:54:20|2332.2|2331.9|2332.1|2331.8|2332.5|2332.2|2332.1|2331.8|135
1637700870000|2021-11-23 20:54:30|2332.2|2331.9|2332.6|2332.3|2332.6|2332.3|2332.1|2331.8|129
1637700880000|2021-11-23 20:54:40|2331.7|2331.4|2330.1|2329.8|2331.7|2331.4|2329.5|2329.2|709
1637700890000|2021-11-23 20:54:50|2329.6|2329.3|2330.3|2330|2330.3|2330|2329.6|2329.3|272
1637700900000|2021-11-23 20:55:00|2330.2|2329.9|2328.5|2328.2|2330.2|2329.9|2328|2327.7|398
1637700910000|2021-11-23 20:55:10|2328.6|2328.3|2329.1|2328.8|2329.4|2329.1|2328.5|2328.2|174
1637700920000|2021-11-23 20:55:20|2329.2|2328.9|2328.5|2328.2|2329.3|2329|2328.5|2328.2|147
1637700930000|2021-11-23 20:55:30|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328|2327.7|117
1637700940000|2021-11-23 20:55:40|2328.2|2327.9|2328.7|2328.4|2328.8|2328.5|2328.2|2327.9|125
1637700950000|2021-11-23 20:55:50|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328|2327.7|130
1637700960000|2021-11-23 20:56:00|2328.2|2327.9|2329.3|2329|2329.5|2329.2|2328.2|2327.9|265
1637700970000|2021-11-23 20:56:10|2329.4|2329.1|2328.7|2328.4|2329.5|2329.2|2328.6|2328.3|85
1637700980000|2021-11-23 20:56:20|2328.5|2328.2|2327.7|2327.4|2328.5|2328.2|2327.6|2327.3|146
1637700990000|2021-11-23 20:56:30|2327.8|2327.5|2328.5|2328.2|2328.7|2328.4|2327.7|2327.4|153
1637701000000|2021-11-23 20:56:40|2328.6|2328.3|2328.4|2328.1|2328.7|2328.4|2328.3|2328|142
1637701010000|2021-11-23 20:56:50|2328.3|2328|2328.9|2328.6|2328.9|2328.6|2328.1|2327.8|159
1637701020000|2021-11-23 20:57:00|2328.8|2328.5|2328.7|2328.4|2329.4|2329.1|2328.7|2328.4|283
1637701030000|2021-11-23 20:57:10|2328.6|2328.3|2329.1|2328.8|2329.1|2328.8|2328.6|2328.3|125
1637701040000|2021-11-23 20:57:20|2329|2328.7|2328.6|2328.3|2329.1|2328.8|2328.6|2328.3|201
1637701050000|2021-11-23 20:57:30|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.1|2327.8|185
1637701060000|2021-11-23 20:57:40|2328.7|2328.4|2329.4|2329.1|2329.4|2329.1|2328.6|2328.3|236
1637701070000|2021-11-23 20:57:50|2329.5|2329.2|2329.1|2328.8|2329.5|2329.2|2328.9|2328.6|162
1637701080000|2021-11-23 20:58:00|2328.9|2328.6|2328.6|2328.3|2329|2328.7|2328.2|2327.9|253
1637701090000|2021-11-23 20:58:10|2328.7|2328.4|2328.7|2328.4|2329|2328.7|2328.5|2328.2|205
1637701100000|2021-11-23 20:58:20|2328.6|2328.3|2328.8|2328.5|2329|2328.7|2328.6|2328.3|210
1637701110000|2021-11-23 20:58:30|2328.9|2328.6|2328.9|2328.6|2329.3|2329|2328.8|2328.5|261
1637701120000|2021-11-23 20:58:40|2328.8|2328.5|2329.7|2329.4|2329.8|2329.5|2328.8|2328.5|399
1637701130000|2021-11-23 20:58:50|2329.6|2329.3|2329.9|2329.6|2329.9|2329.6|2329.6|2329.3|332
1637701140000|2021-11-23 20:59:00|2329.8|2329.5|2329.4|2329.1|2330|2329.7|2329.4|2329.1|547
1637701150000|2021-11-23 20:59:10|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2328.9|2328.6|553
1637701160000|2021-11-23 20:59:20|2329.3|2329|2330.2|2329.9|2330.4|2330.1|2329.3|2329|774
1637701170000|2021-11-23 20:59:30|2330.3|2330|2330.1|2329.8|2330.6|2330.3|2330.1|2329.8|792
1637701180000|2021-11-23 20:59:40|2330.2|2329.9|2330.2|2329.9|2330.5|2330.2|2329.8|2329.5|1331
1637701190000|2021-11-23 20:59:50|2330.1|2329.8|2329.5|2329.2|2330.2|2329.9|2329.4|2329.1|3552
1637701200000|2021-11-23 21:00:00|2329.4|2329.1|2327.8|2327.5|2329.4|2329.1|2327.1|2326.8|1121
1637701210000|2021-11-23 21:00:10|2327.9|2327.6|2328.5|2328.2|2328.8|2328.5|2327.8|2327.5|343
1637701220000|2021-11-23 21:00:20|2328.6|2328.3|2328.2|2327.9|2328.7|2328.4|2328.1|2327.8|241
1637701230000|2021-11-23 21:00:30|2328.3|2328|2328.5|2328.2|2328.8|2328.5|2328.2|2327.9|157
1637701240000|2021-11-23 21:00:40|2328.6|2328.3|2328.3|2328|2328.6|2328.3|2328.2|2327.9|78
1637701250000|2021-11-23 21:00:50|2328.2|2327.9|2328|2327.7|2328.3|2328|2328|2327.7|171
1637701260000|2021-11-23 21:01:00|2327.9|2327.6|2326.9|2326.6|2327.9|2327.6|2326.9|2326.6|149
1637701270000|2021-11-23 21:01:10|2327|2326.7|2327.3|2327|2327.3|2327|2326.8|2326.5|122
1637701280000|2021-11-23 21:01:20|2327.5|2327.2|2326.9|2326.6|2327.5|2327.2|2326.9|2326.6|133
1637701290000|2021-11-23 21:01:30|2326.8|2326.5|2326.5|2326.2|2327.1|2326.8|2326.4|2326.1|92
1637701300000|2021-11-23 21:01:40|2326.6|2326.3|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|61
1637701310000|2021-11-23 21:01:50|2326.5|2326.2|2326.4|2326.1|2326.7|2326.4|2326.4|2326.1|43
1637701320000|2021-11-23 21:02:00|2326.5|2326.2|2326.7|2326.4|2326.8|2326.5|2326.5|2326.2|57
1637701330000|2021-11-23 21:02:10|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|34
1637701340000|2021-11-23 21:02:20|2326.6|2326.3|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|66
1637701350000|2021-11-23 21:02:30|2326.3|2326|2326.5|2326.2|2326.5|2326.2|2326.2|2325.9|51
1637701360000|2021-11-23 21:02:40|2326.4|2326.1|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|37
1637701370000|2021-11-23 21:02:50|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|18
1637701380000|2021-11-23 21:03:00|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|31
1637701390000|2021-11-23 21:03:10|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|51
1637701400000|2021-11-23 21:03:20|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2326|2325.7|56
1637701410000|2021-11-23 21:03:30|2325.9|2325.6|2325.6|2325.3|2326.2|2325.9|2325.6|2325.3|63
1637701420000|2021-11-23 21:03:40|2325.5|2325.2|2326|2325.7|2326.1|2325.8|2325.5|2325.2|120
1637701430000|2021-11-23 21:03:50|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.6|2325.3|94
1637701440000|2021-11-23 21:04:00|2326|2325.7|2325.7|2325.4|2326|2325.7|2325.7|2325.4|37
1637701450000|2021-11-23 21:04:10|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325.5|2325.2|56
1637701460000|2021-11-23 21:04:20|2325.6|2325.3|2325.3|2325|2325.7|2325.4|2325.3|2325|32
1637701470000|2021-11-23 21:04:30|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|35
1637701480000|2021-11-23 21:04:40|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.5|2325.2|36
1637701490000|2021-11-23 21:04:50|2325.7|2325.4|2325.6|2325.3|2325.8|2325.5|2325.5|2325.2|152
1637701500000|2021-11-23 21:05:00|2325.5|2325.2|2325.6|2325.3|2325.6|2325.3|2325.5|2325.2|218
1637701510000|2021-11-23 21:05:10|2325.5|2325.2|2325.6|2325.3|2325.6|2325.3|2325.4|2325.1|53
1637701520000|2021-11-23 21:05:20|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|31
1637701530000|2021-11-23 21:05:30|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|8
1637701540000|2021-11-23 21:05:40|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|27
1637701550000|2021-11-23 21:05:50|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|35
1637701560000|2021-11-23 21:06:00|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|19
1637701570000|2021-11-23 21:06:10|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|47
1637701580000|2021-11-23 21:06:20|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|39
1637701590000|2021-11-23 21:06:30|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|23
1637701600000|2021-11-23 21:06:40|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|16
1637701610000|2021-11-23 21:06:50|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|52
1637701620000|2021-11-23 21:07:00|2326.7|2326.4|2326.8|2326.5|2327|2326.7|2326.7|2326.4|73
1637701630000|2021-11-23 21:07:10|2326.9|2326.6|2327|2326.7|2327.1|2326.8|2326.9|2326.6|18
1637701640000|2021-11-23 21:07:20|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|46
1637701650000|2021-11-23 21:07:30|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|48
1637701660000|2021-11-23 21:07:40|2326.8|2326.5|2327|2326.7|2327.1|2326.8|2326.8|2326.5|19
1637701670000|2021-11-23 21:07:50|||||||||2
1637701680000|2021-11-23 21:08:00|2326.9|2326.6|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|72
1637701690000|2021-11-23 21:08:10|2326.8|2326.5|2327.3|2327|2327.3|2327|2326.8|2326.5|55
1637701700000|2021-11-23 21:08:20|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|23
1637701710000|2021-11-23 21:08:30|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327|2326.7|78
1637701720000|2021-11-23 21:08:40|2327.4|2327.1|2327.7|2327.4|2327.7|2327.4|2327.4|2327.1|34
1637701730000|2021-11-23 21:08:50|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.3|2327|21
1637701740000|2021-11-23 21:09:00|2327.3|2327|2326.5|2326.2|2327.3|2327|2326.5|2326.2|64
1637701750000|2021-11-23 21:09:10|2326.4|2326.1|2326.1|2325.8|2326.6|2326.3|2326.1|2325.8|22
1637701760000|2021-11-23 21:09:20|2326|2325.7|2326|2325.7|2326.3|2326|2325.8|2325.5|134
1637701770000|2021-11-23 21:09:30|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.8|2325.5|20
1637701780000|2021-11-23 21:09:40|||||||||3
1637701790000|2021-11-23 21:09:50|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|20
1637701800000|2021-11-23 21:10:00|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|21
1637701810000|2021-11-23 21:10:10|2325.7|2325.4|2326.1|2325.8|2326.1|2325.8|2325.7|2325.4|19
1637701820000|2021-11-23 21:10:20|2326|2325.7|2326.5|2326.2|2326.5|2326.2|2326|2325.7|52
1637701830000|2021-11-23 21:10:30|2326.4|2326.1|2326.4|2326.1|2326.6|2326.3|2326.3|2326|5
1637701840000|2021-11-23 21:10:40|2326.3|2326|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|12
1637701850000|2021-11-23 21:10:50|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|23
1637701860000|2021-11-23 21:11:00|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.3|2326|23
1637701870000|2021-11-23 21:11:10|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|8
1637701880000|2021-11-23 21:11:20|2326.4|2326.1|2326.5|2326.2|2326.6|2326.3|2326.3|2326|38
1637701890000|2021-11-23 21:11:30|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637701900000|2021-11-23 21:11:40|2326.6|2326.3|2326.8|2326.5|2326.8|2326.5|2326.6|2326.3|14
1637701910000|2021-11-23 21:11:50|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.9|2326.6|48
1637701920000|2021-11-23 21:12:00|2326.8|2326.5|2327|2326.7|2327|2326.7|2326.8|2326.5|46
1637701930000|2021-11-23 21:12:10|2327.1|2326.8|2326.4|2326.1|2327.1|2326.8|2326.4|2326.1|39
1637701940000|2021-11-23 21:12:20|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.1|2325.8|27
1637701950000|2021-11-23 21:12:30|2326.5|2326.2|2326.1|2325.8|2326.5|2326.2|2326.1|2325.8|41
1637701960000|2021-11-23 21:12:40|2326.3|2326|2326|2325.7|2326.3|2326|2326|2325.7|77
1637701970000|2021-11-23 21:12:50|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|17
1637701980000|2021-11-23 21:13:00|2325.9|2325.6|2326.4|2326.1|2326.5|2326.2|2325.7|2325.4|114
1637701990000|2021-11-23 21:13:10|2326.5|2326.2|2326.8|2326.5|2327|2326.7|2326.4|2326.1|92
1637702000000|2021-11-23 21:13:20|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|27
1637702010000|2021-11-23 21:13:30|2326.7|2326.4|2326.4|2326.1|2326.7|2326.4|2326.4|2326.1|31
1637702020000|2021-11-23 21:13:40|2326.2|2325.9|2326.1|2325.8|2326.4|2326.1|2326.1|2325.8|38
1637702030000|2021-11-23 21:13:50|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|17
1637702040000|2021-11-23 21:14:00|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|33
1637702050000|2021-11-23 21:14:10|2325.5|2325.2|2325.6|2325.3|2325.7|2325.4|2325.5|2325.2|86
1637702060000|2021-11-23 21:14:20|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|7
1637702070000|2021-11-23 21:14:30|2325.4|2325.1|2325.6|2325.3|2325.6|2325.3|2325.4|2325.1|31
1637702080000|2021-11-23 21:14:40|2325.5|2325.2|2324.9|2324.6|2325.5|2325.2|2324.9|2324.6|34
1637702090000|2021-11-23 21:14:50|2324.8|2324.5|2324.6|2324.3|2324.8|2324.5|2324.5|2324.2|37
1637702100000|2021-11-23 21:15:00|2324.8|2324.5|2325.4|2325.1|2325.4|2325.1|2324.8|2324.5|15
1637702110000|2021-11-23 21:15:10|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|1
1637702120000|2021-11-23 21:15:20|2325.4|2325.1|2325.1|2324.8|2325.4|2325.1|2325.1|2324.8|7
1637702130000|2021-11-23 21:15:30|2325.2|2324.9|2325.5|2325.2|2325.6|2325.3|2325.2|2324.9|14
1637702140000|2021-11-23 21:15:40|2325.6|2325.3|2325.4|2325.1|2325.6|2325.3|2325.1|2324.8|84
1637702150000|2021-11-23 21:15:50|2325.5|2325.2|2325.6|2325.3|2325.8|2325.5|2325.5|2325.2|31
1637702160000|2021-11-23 21:16:00|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|3
1637702170000|2021-11-23 21:16:10|2325.7|2325.4|2326|2325.7|2326|2325.7|2325.7|2325.4|22
1637702180000|2021-11-23 21:16:20|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|4
1637702190000|2021-11-23 21:16:30|2326.3|2326|2326.6|2326.3|2326.6|2326.3|2326.3|2326|36
1637702200000|2021-11-23 21:16:40|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|10
1637702210000|2021-11-23 21:16:50|2327.1|2326.8|2327.3|2327|2327.4|2327.1|2327.1|2326.8|35
1637702220000|2021-11-23 21:17:00|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|26
1637702230000|2021-11-23 21:17:10|2327|2326.7|2327|2326.7|2327.1|2326.8|2327|2326.7|15
1637702240000|2021-11-23 21:17:20|2327.1|2326.8|2326.9|2326.6|2327.1|2326.8|2326.9|2326.6|16
1637702250000|2021-11-23 21:17:30|||||||||3
1637702260000|2021-11-23 21:17:40|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|32
1637702270000|2021-11-23 21:17:50|2326.6|2326.3|2326.4|2326.1|2327|2326.7|2326.4|2326.1|55
1637702280000|2021-11-23 21:18:00|2326.8|2326.5|2326.8|2326.5|2327|2326.7|2326.8|2326.5|28
1637702290000|2021-11-23 21:18:10|2326.9|2326.6|2326.2|2325.9|2326.9|2326.6|2326.2|2325.9|30
1637702300000|2021-11-23 21:18:20|2326.3|2326|2326.3|2326|2326.4|2326.1|2326.3|2326|3
1637702310000|2021-11-23 21:18:30|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|17
1637702330000|2021-11-23 21:18:50|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|18
1637702340000|2021-11-23 21:19:00|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|4
1637702350000|2021-11-23 21:19:10|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|10
1637702360000|2021-11-23 21:19:20|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|16
1637702370000|2021-11-23 21:19:30|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|31
1637702380000|2021-11-23 21:19:40|||||||||6
1637702390000|2021-11-23 21:19:50|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|0
1637702400000|2021-11-23 21:20:00|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|7
1637702410000|2021-11-23 21:20:10|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|8
1637702420000|2021-11-23 21:20:20|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|3
1637702430000|2021-11-23 21:20:30|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|5
1637702440000|2021-11-23 21:20:40|||||||||1
1637702450000|2021-11-23 21:20:50|||||||||2
1637702460000|2021-11-23 21:21:00|2326|2325.7|2326.3|2326|2326.3|2326|2326|2325.7|3
1637702470000|2021-11-23 21:21:10|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|10
1637702480000|2021-11-23 21:21:20|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|7
1637702490000|2021-11-23 21:21:30|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2
1637702500000|2021-11-23 21:21:40|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1637702520000|2021-11-23 21:22:00|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.3|2326|9
1637702540000|2021-11-23 21:22:20|||||||||8
1637702550000|2021-11-23 21:22:30|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|3
1637702560000|2021-11-23 21:22:40|2326.7|2326.4|2327|2326.7|2327|2326.7|2326.7|2326.4|20
1637702570000|2021-11-23 21:22:50|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|3
1637702580000|2021-11-23 21:23:00|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|11
1637702590000|2021-11-23 21:23:10|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|27
1637702610000|2021-11-23 21:23:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|11
1637702620000|2021-11-23 21:23:40|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|19
1637702630000|2021-11-23 21:23:50|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|10
1637702640000|2021-11-23 21:24:00|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|21
1637702650000|2021-11-23 21:24:10|2326.4|2326.1|2326.1|2325.8|2326.4|2326.1|2326.1|2325.8|44
1637702660000|2021-11-23 21:24:20|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|6
1637702670000|2021-11-23 21:24:30|2325.8|2325.5|2325.4|2325.1|2325.8|2325.5|2325.4|2325.1|12
1637702680000|2021-11-23 21:24:40|2325.3|2325|2325.1|2324.8|2325.4|2325.1|2325|2324.7|20
1637702690000|2021-11-23 21:24:50|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|10
1637702700000|2021-11-23 21:25:00|2325.1|2324.8|2325.2|2324.9|2325.5|2325.2|2325.1|2324.8|21
1637702720000|2021-11-23 21:25:20|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.9|2324.6|21
1637702730000|2021-11-23 21:25:30|2324.8|2324.5|2324.6|2324.3|2324.8|2324.5|2324.6|2324.3|11
1637702740000|2021-11-23 21:25:40|2324.8|2324.5|2324.6|2324.3|2324.9|2324.6|2324.6|2324.3|24
1637702750000|2021-11-23 21:25:50|2324.7|2324.4|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|4
1637702760000|2021-11-23 21:26:00|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2325|2324.7|1
1637702770000|2021-11-23 21:26:10|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|0
1637702780000|2021-11-23 21:26:20|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|0
1637702790000|2021-11-23 21:26:30|2324.8|2324.5|2324.8|2324.5|2324.9|2324.6|2324.7|2324.4|6
1637702800000|2021-11-23 21:26:40|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.8|2324.5|0
1637702810000|2021-11-23 21:26:50|2324.8|2324.5|2325.2|2324.9|2325.2|2324.9|2324.8|2324.5|1
1637702820000|2021-11-23 21:27:00|2325.3|2325|2325.6|2325.3|2325.7|2325.4|2325.3|2325|6
1637702830000|2021-11-23 21:27:10|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|1
1637702840000|2021-11-23 21:27:20|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|5
1637702870000|2021-11-23 21:27:50|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|3
1637702880000|2021-11-23 21:28:00|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|1
1637702890000|2021-11-23 21:28:10|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|13
1637702900000|2021-11-23 21:28:20|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.9|2324.6|31
1637702910000|2021-11-23 21:28:30|2325.1|2324.8|2325|2324.7|2325.1|2324.8|2325|2324.7|8
1637702930000|2021-11-23 21:28:50|||||||||15
1637702940000|2021-11-23 21:29:00|2325.1|2324.8|2325|2324.7|2325.2|2324.9|2325|2324.7|27
1637702950000|2021-11-23 21:29:10|2325.1|2324.8|2325.5|2325.2|2325.6|2325.3|2325.1|2324.8|12
1637702960000|2021-11-23 21:29:20|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|5
1637702980000|2021-11-23 21:29:40|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|5
1637702990000|2021-11-23 21:29:50|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|2
1637703000000|2021-11-23 21:30:00|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|18
1637703010000|2021-11-23 21:30:10|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|3
1637703020000|2021-11-23 21:30:20|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|3
1637703030000|2021-11-23 21:30:30|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|8
1637703040000|2021-11-23 21:30:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|7
1637703050000|2021-11-23 21:30:50|2325.3|2325|2325.4|2325.1|2325.5|2325.2|2325.3|2325|11
1637703060000|2021-11-23 21:31:00|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|2
1637703070000|2021-11-23 21:31:10|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.5|2325.2|0
1637703080000|2021-11-23 21:31:20|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|1
1637703090000|2021-11-23 21:31:30|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|12
1637703100000|2021-11-23 21:31:40|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|0
1637703120000|2021-11-23 21:32:00|2326.1|2325.8|2326.2|2325.9|2326.3|2326|2326.1|2325.8|10
1637703130000|2021-11-23 21:32:10|||||||||1
1637703140000|2021-11-23 21:32:20|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|3
1637703150000|2021-11-23 21:32:30|2326.3|2326|2326|2325.7|2326.3|2326|2326|2325.7|11
1637703160000|2021-11-23 21:32:40|2326.1|2325.8|2326.3|2326|2326.3|2326|2326.1|2325.8|3
1637703170000|2021-11-23 21:32:50|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|0
1637703180000|2021-11-23 21:33:00|2326|2325.7|2326|2325.7|2326.1|2325.8|2326|2325.7|13
1637703190000|2021-11-23 21:33:10|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|5
1637703200000|2021-11-23 21:33:20|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1637703210000|2021-11-23 21:33:30|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|4
1637703220000|2021-11-23 21:33:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|28
1637703230000|2021-11-23 21:33:50|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|28
1637703240000|2021-11-23 21:34:00|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|15
1637703250000|2021-11-23 21:34:10|||||||||12
1637703260000|2021-11-23 21:34:20|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|33
1637703270000|2021-11-23 21:34:30|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|15
1637703280000|2021-11-23 21:34:40|||||||||3
1637703290000|2021-11-23 21:34:50|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|3
1637703300000|2021-11-23 21:35:00|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|2
1637703310000|2021-11-23 21:35:10|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|3
1637703330000|2021-11-23 21:35:30|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|5
1637703340000|2021-11-23 21:35:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637703350000|2021-11-23 21:35:50|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|0
1637703360000|2021-11-23 21:36:00|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|2
1637703390000|2021-11-23 21:36:30|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|5
1637703400000|2021-11-23 21:36:40|2326.1|2325.8|2325.9|2325.6|2326.2|2325.9|2325.8|2325.5|12
1637703410000|2021-11-23 21:36:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|1
1637703420000|2021-11-23 21:37:00|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|4
1637703430000|2021-11-23 21:37:10|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|2
1637703440000|2021-11-23 21:37:20|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|1
1637703450000|2021-11-23 21:37:30|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|2
1637703460000|2021-11-23 21:37:40|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2326|2325.7|0
1637703470000|2021-11-23 21:37:50|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|3
1637703490000|2021-11-23 21:38:10|2326.4|2326.1|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|8
1637703500000|2021-11-23 21:38:20|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|4
1637703510000|2021-11-23 21:38:30|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637703520000|2021-11-23 21:38:40|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1637703530000|2021-11-23 21:38:50|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2326|2325.7|7
1637703540000|2021-11-23 21:39:00|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|8
1637703550000|2021-11-23 21:39:10|2326.3|2326|2326.5|2326.2|2326.7|2326.4|2326.3|2326|3
1637703560000|2021-11-23 21:39:20|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|1
1637703570000|2021-11-23 21:39:30|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|20
1637703580000|2021-11-23 21:39:40|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|2
1637703590000|2021-11-23 21:39:50|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|4
1637703600000|2021-11-23 21:40:00|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2326|2325.7|1
1637703610000|2021-11-23 21:40:10|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|2
1637703620000|2021-11-23 21:40:20|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|6
1637703640000|2021-11-23 21:40:40|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|2
1637703650000|2021-11-23 21:40:50|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|6
1637703660000|2021-11-23 21:41:00|2326.7|2326.4|2326.8|2326.5|2326.9|2326.6|2326.6|2326.3|7
1637703680000|2021-11-23 21:41:20|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|4
1637703690000|2021-11-23 21:41:30|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|2
1637703700000|2021-11-23 21:41:40|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2
1637703750000|2021-11-23 21:42:30|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|4
1637703780000|2021-11-23 21:43:00|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|1
1637703790000|2021-11-23 21:43:10|2326.8|2326.5|2326.1|2325.8|2326.8|2326.5|2326.1|2325.8|17
1637703800000|2021-11-23 21:43:20|||||||||2
1637703810000|2021-11-23 21:43:30|2326.2|2325.9|2326.4|2326.1|2326.5|2326.2|2326.2|2325.9|5
1637703820000|2021-11-23 21:43:40|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|1
1637703830000|2021-11-23 21:43:50|||||||||4
1637703840000|2021-11-23 21:44:00|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|82
1637703850000|2021-11-23 21:44:10|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1637703860000|2021-11-23 21:44:20|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|3
1637703870000|2021-11-23 21:44:30|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|2
1637703880000|2021-11-23 21:44:40|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|0
1637703890000|2021-11-23 21:44:50|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1637703900000|2021-11-23 21:45:00|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1637703910000|2021-11-23 21:45:10|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|1
1637703940000|2021-11-23 21:45:40|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|3
1637703950000|2021-11-23 21:45:50|2326|2325.7|2326|2325.7|2326.1|2325.8|2326|2325.7|2
1637703960000|2021-11-23 21:46:00|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2325.9|2325.6|0
1637703970000|2021-11-23 21:46:10|2326.2|2325.9|2326.3|2326|2326.4|2326.1|2326.2|2325.9|30
1637703980000|2021-11-23 21:46:20|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|2
1637703990000|2021-11-23 21:46:30|2326.4|2326.1|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|9
1637704010000|2021-11-23 21:46:50|2326.7|2326.4|2327.3|2327|2327.3|2327|2326.7|2326.4|29
1637704020000|2021-11-23 21:47:00|2327.2|2326.9|2327.3|2327|2327.4|2327.1|2327.2|2326.9|31
1637704030000|2021-11-23 21:47:10|||||||||7
1637704040000|2021-11-23 21:47:20|||||||||1
1637704050000|2021-11-23 21:47:30|||||||||1
1637704070000|2021-11-23 21:47:50|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|4
1637704080000|2021-11-23 21:48:00|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.8|2326.5|3
1637704090000|2021-11-23 21:48:10|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|0
1637704100000|2021-11-23 21:48:20|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|2
1637704110000|2021-11-23 21:48:30|2326.9|2326.6|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637704130000|2021-11-23 21:48:50|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|4
1637704140000|2021-11-23 21:49:00|||||||||3
1637704150000|2021-11-23 21:49:10|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|5
1637704170000|2021-11-23 21:49:30|2326.7|2326.4|2326.4|2326.1|2326.7|2326.4|2326.4|2326.1|12
1637704180000|2021-11-23 21:49:40|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|15
1637704190000|2021-11-23 21:49:50|2326.5|2326.2|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|2
1637704200000|2021-11-23 21:50:00|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|0
1637704210000|2021-11-23 21:50:10|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.6|2326.3|1
1637704220000|2021-11-23 21:50:20|2326.8|2326.5|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|11
1637704230000|2021-11-23 21:50:30|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|7
1637704240000|2021-11-23 21:50:40|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|3
1637704250000|2021-11-23 21:50:50|2326.7|2326.4|2327|2326.7|2327.1|2326.8|2326.7|2326.4|2
1637704260000|2021-11-23 21:51:00|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2327|2326.7|1
1637704270000|2021-11-23 21:51:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|0
1637704300000|2021-11-23 21:51:40|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|0
1637704310000|2021-11-23 21:51:50|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|9
1637704330000|2021-11-23 21:52:10|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|3
1637704380000|2021-11-23 21:53:00|||||||||1
1637704400000|2021-11-23 21:53:20|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|1
1637704420000|2021-11-23 21:53:40|||||||||43
1637704430000|2021-11-23 21:53:50|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|1
1637704440000|2021-11-23 21:54:00|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|3
1637704450000|2021-11-23 21:54:10|2327.4|2327.1|2326.3|2326|2327.4|2327.1|2326.2|2325.9|76
1637704460000|2021-11-23 21:54:20|2326.5|2326.2|2326.6|2326.3|2326.7|2326.4|2326.5|2326.2|7
1637704470000|2021-11-23 21:54:30|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|26
1637704480000|2021-11-23 21:54:40|2326|2325.7|2326.4|2326.1|2326.9|2326.6|2325.9|2325.6|48
1637704490000|2021-11-23 21:54:50|2326.3|2326|2326.5|2326.2|2326.5|2326.2|2326.3|2326|2
1637704500000|2021-11-23 21:55:00|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|13
1637704510000|2021-11-23 21:55:10|||||||||1
1637704530000|2021-11-23 21:55:30|||||||||1
1637704550000|2021-11-23 21:55:50|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1637704560000|2021-11-23 21:56:00|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|5
1637704570000|2021-11-23 21:56:10|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|0
1637704590000|2021-11-23 21:56:30|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|4
1637704610000|2021-11-23 21:56:50|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637704620000|2021-11-23 21:57:00|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637704630000|2021-11-23 21:57:10|2326.7|2326.4|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|1
1637704640000|2021-11-23 21:57:20|2326.9|2326.6|2326.9|2326.6|2327|2326.7|2326.9|2326.6|1
1637704650000|2021-11-23 21:57:30|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|0
1637704660000|2021-11-23 21:57:40|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|15
1637704670000|2021-11-23 21:57:50|||||||||1
1637704680000|2021-11-23 21:58:00|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|3
1637704700000|2021-11-23 21:58:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|10
1637704710000|2021-11-23 21:58:30|2327|2326.7|2326.8|2326.5|2327|2326.7|2326.8|2326.5|8
1637704720000|2021-11-23 21:58:40|2327.1|2326.8|2327.2|2326.9|2327.3|2327|2327.1|2326.8|10
1637704730000|2021-11-23 21:58:50|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.3|2327|6
1637704740000|2021-11-23 21:59:00|2327.3|2327|2327.1|2326.8|2327.3|2327|2327|2326.7|7
1637704750000|2021-11-23 21:59:10|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|1
1637704760000|2021-11-23 21:59:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637704770000|2021-11-23 21:59:30|2327.5|2327.2|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|3
1637704780000|2021-11-23 21:59:40|||||||||2
1637704790000|2021-11-23 21:59:50|2327.2|2326.9|2327.7|2326.9|2327.7|2326.9|2327.1|2326.7|21
1637704800000|2021-11-23 22:00:00|2327.6|2326.8|2327.5|2326.7|2327.6|2326.8|2327.4|2326.6|0
1637704820000|2021-11-23 22:00:20|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637704870000|2021-11-23 22:01:10|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|0
1637704970000|2021-11-23 22:02:50|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.4|2326.6|0
1637704990000|2021-11-23 22:03:10|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|0
1637705110000|2021-11-23 22:05:10|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637705140000|2021-11-23 22:05:40|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|0
1637705330000|2021-11-23 22:08:50|2327.3|2326.5|2327.3|2326.5|2327.3|2326.5|2327.3|2326.5|0
1637705340000|2021-11-23 22:09:00|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|0
1637705530000|2021-11-23 22:12:10|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637705630000|2021-11-23 22:13:50|2327.3|2326.5|2327.3|2326.5|2327.3|2326.5|2327.3|2326.5|0
1637705770000|2021-11-23 22:16:10|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637705800000|2021-11-23 22:16:40|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|0
1637705810000|2021-11-23 22:16:50|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637706250000|2021-11-23 22:24:10|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637706360000|2021-11-23 22:26:00|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637706450000|2021-11-23 22:27:30|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637706460000|2021-11-23 22:27:40|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637706540000|2021-11-23 22:29:00|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637706560000|2021-11-23 22:29:20|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|0
1637706690000|2021-11-23 22:31:30|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637706870000|2021-11-23 22:34:30|2327.8|2327|2327.6|2326.8|2327.8|2327|2327.6|2326.8|0
1637706890000|2021-11-23 22:34:50|2327.8|2327|2327.8|2327|2327.8|2327|2327.8|2327|0
1637707060000|2021-11-23 22:37:40|2327.7|2326.9|2327.6|2326.8|2327.7|2326.9|2327.6|2326.8|0
1637707110000|2021-11-23 22:38:30|2327.5|2326.7|2327.6|2326.8|2327.6|2326.8|2327.5|2326.7|0
1637707180000|2021-11-23 22:39:40|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|0
1637707270000|2021-11-23 22:41:10|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637707290000|2021-11-23 22:41:30|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|0
1637707310000|2021-11-23 22:41:50|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637707410000|2021-11-23 22:43:30|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|0
1637707430000|2021-11-23 22:43:50|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637707450000|2021-11-23 22:44:10|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|0
1637707460000|2021-11-23 22:44:20|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637707470000|2021-11-23 22:44:30|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|2327.4|2326.6|0
1637707480000|2021-11-23 22:44:40|2327.3|2326.5|2327.6|2326.8|2327.6|2326.8|2327.3|2326.5|0
1637707550000|2021-11-23 22:45:50|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637707970000|2021-11-23 22:52:50|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637708270000|2021-11-23 22:57:50|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|0
1637708330000|2021-11-23 22:58:50|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637708400000|2021-11-23 23:00:00|2327.7|2327.4|2328|2327.7|2328.4|2328.1|2327.6|2327.3|15
1637708410000|2021-11-23 23:00:10|2328.2|2327.9|2328.3|2328|2328.4|2328.1|2328.1|2327.8|19
1637708420000|2021-11-23 23:00:20|2328.2|2327.9|2328.3|2328|2328.5|2328.2|2328.2|2327.9|17
1637708430000|2021-11-23 23:00:30|||||||||1
1637708440000|2021-11-23 23:00:40|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2
1637708450000|2021-11-23 23:00:50|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.7|2327.4|4
1637708460000|2021-11-23 23:01:00|2327.9|2327.6|2328.3|2328|2328.3|2328|2327.9|2327.6|5
1637708470000|2021-11-23 23:01:10|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|3
1637708480000|2021-11-23 23:01:20|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|1
1637708490000|2021-11-23 23:01:30|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.3|2328|2
1637708500000|2021-11-23 23:01:40|2328.3|2328|2328.3|2328|2328.4|2328.1|2328.3|2328|19
1637708510000|2021-11-23 23:01:50|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.3|2328|2
1637708520000|2021-11-23 23:02:00|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|18
1637708530000|2021-11-23 23:02:10|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|9
1637708540000|2021-11-23 23:02:20|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|1
1637708550000|2021-11-23 23:02:30|||||||||2
1637708560000|2021-11-23 23:02:40|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.3|2328|6
1637708570000|2021-11-23 23:02:50|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|1
1637708580000|2021-11-23 23:03:00|||||||||5
1637708600000|2021-11-23 23:03:20|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|1
1637708610000|2021-11-23 23:03:30|2328.2|2327.9|2328.2|2327.9|2328.3|2328|2328.2|2327.9|16
1637708620000|2021-11-23 23:03:40|||||||||9
1637708630000|2021-11-23 23:03:50|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|5
1637708640000|2021-11-23 23:04:00|2328.1|2327.8|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|5
1637708650000|2021-11-23 23:04:10|2327.6|2327.3|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|3
1637708660000|2021-11-23 23:04:20|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637708670000|2021-11-23 23:04:30|2327.4|2327.1|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|4
1637708680000|2021-11-23 23:04:40|2327|2326.7|2326.8|2326.5|2327|2326.7|2326.8|2326.5|11
1637708690000|2021-11-23 23:04:50|2326.7|2326.4|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|1
1637708700000|2021-11-23 23:05:00|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|3
1637708710000|2021-11-23 23:05:10|2326.8|2326.5|2327|2326.7|2327|2326.7|2326.8|2326.5|2
1637708720000|2021-11-23 23:05:20|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|2
1637708730000|2021-11-23 23:05:30|2327|2326.7|2326.7|2326.4|2327|2326.7|2326.7|2326.4|13
1637708750000|2021-11-23 23:05:50|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|2
1637708760000|2021-11-23 23:06:00|2326.4|2326.1|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|1
1637708770000|2021-11-23 23:06:10|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637708780000|2021-11-23 23:06:20|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|1
1637708790000|2021-11-23 23:06:30|2326.4|2326.1|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|0
1637708800000|2021-11-23 23:06:40|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|2
1637708810000|2021-11-23 23:06:50|2326.3|2326|2326.6|2326.3|2326.7|2326.4|2326.3|2326|3
1637708820000|2021-11-23 23:07:00|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|1
1637708830000|2021-11-23 23:07:10|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|8
1637708840000|2021-11-23 23:07:20|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|3
1637708850000|2021-11-23 23:07:30|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|3
1637708860000|2021-11-23 23:07:40|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|0
1637708870000|2021-11-23 23:07:50|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2326|2325.7|0
1637708880000|2021-11-23 23:08:00|2325.9|2325.6|2326.2|2325.9|2326.2|2325.9|2325.9|2325.6|6
1637708890000|2021-11-23 23:08:10|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|0
1637708900000|2021-11-23 23:08:20|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|1
1637708910000|2021-11-23 23:08:30|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637708920000|2021-11-23 23:08:40|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1637708930000|2021-11-23 23:08:50|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|2
1637708940000|2021-11-23 23:09:00|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|2
1637708950000|2021-11-23 23:09:10|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|0
1637708960000|2021-11-23 23:09:20|2326.3|2326|2326.3|2326|2326.3|2326|2326.2|2325.9|4
1637708970000|2021-11-23 23:09:30|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2326|2325.7|6
1637708980000|2021-11-23 23:09:40|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|0
1637709000000|2021-11-23 23:10:00|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2
1637709010000|2021-11-23 23:10:10|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|1
1637709030000|2021-11-23 23:10:30|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326|2325.7|6
1637709050000|2021-11-23 23:10:50|2326.2|2325.9|2326.3|2326|2326.4|2326.1|2326.2|2325.9|13
1637709060000|2021-11-23 23:11:00|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|0
1637709080000|2021-11-23 23:11:20|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|1
1637709090000|2021-11-23 23:11:30|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|0
1637709100000|2021-11-23 23:11:40|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|2
1637709130000|2021-11-23 23:12:10|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.6|2326.3|11
1637709140000|2021-11-23 23:12:20|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|1
1637709160000|2021-11-23 23:12:40|||||||||5
1637709170000|2021-11-23 23:12:50|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|1
1637709180000|2021-11-23 23:13:00|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|0
1637709190000|2021-11-23 23:13:10|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|1
1637709220000|2021-11-23 23:13:40|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|1
1637709230000|2021-11-23 23:13:50|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|0
1637709240000|2021-11-23 23:14:00|2326.9|2326.6|2326.7|2326.4|2326.9|2326.6|2326.7|2326.4|3
1637709250000|2021-11-23 23:14:10|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|1
1637709260000|2021-11-23 23:14:20|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|0
1637709270000|2021-11-23 23:14:30|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|0
1637709280000|2021-11-23 23:14:40|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|1
1637709290000|2021-11-23 23:14:50|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|1
1637709300000|2021-11-23 23:15:00|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|4
1637709320000|2021-11-23 23:15:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|7
1637709330000|2021-11-23 23:15:30|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.5|2327.2|10
1637709340000|2021-11-23 23:15:40|2327.9|2327.6|2328.2|2327.9|2328.4|2328.1|2327.9|2327.6|16
1637709350000|2021-11-23 23:15:50|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|2
1637709360000|2021-11-23 23:16:00|2328.1|2327.8|2328.3|2328|2328.3|2328|2328.1|2327.8|0
1637709370000|2021-11-23 23:16:10|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|2
1637709390000|2021-11-23 23:16:30|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|3
1637709400000|2021-11-23 23:16:40|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|1
1637709410000|2021-11-23 23:16:50|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|1
1637709420000|2021-11-23 23:17:00|2327.9|2327.6|2327.4|2327.1|2327.9|2327.6|2327.4|2327.1|6
1637709430000|2021-11-23 23:17:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2
1637709440000|2021-11-23 23:17:20|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|8
1637709460000|2021-11-23 23:17:40|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637709470000|2021-11-23 23:17:50|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|1
1637709480000|2021-11-23 23:18:00|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|2
1637709490000|2021-11-23 23:18:10|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|0
1637709500000|2021-11-23 23:18:20|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2
1637709510000|2021-11-23 23:18:30|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|0
1637709530000|2021-11-23 23:18:50|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|5
1637709540000|2021-11-23 23:19:00|2328.2|2327.9|2328.3|2328|2328.3|2328|2328|2327.7|6
1637709550000|2021-11-23 23:19:10|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.3|2328|4
1637709560000|2021-11-23 23:19:20|||||||||2
1637709570000|2021-11-23 23:19:30|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1637709590000|2021-11-23 23:19:50|||||||||1
1637709600000|2021-11-23 23:20:00|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.3|2328|8
1637709610000|2021-11-23 23:20:10|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1637709620000|2021-11-23 23:20:20|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|5
1637709630000|2021-11-23 23:20:30|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.3|2328|2
1637709640000|2021-11-23 23:20:40|||||||||1
1637709660000|2021-11-23 23:21:00|2328.5|2328.2|2328.7|2328.4|2328.7|2328.4|2328.5|2328.2|23
1637709670000|2021-11-23 23:21:10|2328.8|2328.5|2328.6|2328.3|2328.8|2328.5|2328.6|2328.3|3
1637709680000|2021-11-23 23:21:20|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.3|2328|24
1637709690000|2021-11-23 23:21:30|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637709700000|2021-11-23 23:21:40|2328.6|2328.3|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|3
1637709710000|2021-11-23 23:21:50|2328.7|2328.4|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|6
1637709730000|2021-11-23 23:22:10|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|1
1637709740000|2021-11-23 23:22:20|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1637709750000|2021-11-23 23:22:30|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|22
1637709760000|2021-11-23 23:22:40|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|2
1637709770000|2021-11-23 23:22:50|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|0
1637709780000|2021-11-23 23:23:00|||||||||3
1637709790000|2021-11-23 23:23:10|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|1
1637709800000|2021-11-23 23:23:20|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|1
1637709810000|2021-11-23 23:23:30|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|0
1637709830000|2021-11-23 23:23:50|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|3
1637709840000|2021-11-23 23:24:00|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2
1637709850000|2021-11-23 23:24:10|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|0
1637709860000|2021-11-23 23:24:20|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|1
1637709870000|2021-11-23 23:24:30|2328.5|2328.2|2328.8|2328.5|2328.8|2328.5|2328.5|2328.2|4
1637709890000|2021-11-23 23:24:50|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|2
1637709900000|2021-11-23 23:25:00|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|1
1637709940000|2021-11-23 23:25:40|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|3
1637709950000|2021-11-23 23:25:50|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|3
1637709960000|2021-11-23 23:26:00|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|0
1637709970000|2021-11-23 23:26:10|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|1
1637709980000|2021-11-23 23:26:20|2329|2328.7|2329|2328.7|2329.1|2328.8|2329|2328.7|9
1637709990000|2021-11-23 23:26:30|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|0
1637710000000|2021-11-23 23:26:40|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|2
1637710010000|2021-11-23 23:26:50|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|1
1637710030000|2021-11-23 23:27:10|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|6
1637710040000|2021-11-23 23:27:20|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|7
1637710050000|2021-11-23 23:27:30|||||||||2
1637710060000|2021-11-23 23:27:40|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|1
1637710080000|2021-11-23 23:28:00|2329.1|2328.8|2329.3|2329|2329.4|2329.1|2329.1|2328.8|18
1637710090000|2021-11-23 23:28:10|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|0
1637710110000|2021-11-23 23:28:30|2329.3|2329|2328.8|2328.5|2329.3|2329|2328.8|2328.5|11
1637710120000|2021-11-23 23:28:40|2329.1|2328.8|2328.9|2328.6|2329.1|2328.8|2328.9|2328.6|3
1637710140000|2021-11-23 23:29:00|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.8|2328.5|3
1637710150000|2021-11-23 23:29:10|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|5
1637710160000|2021-11-23 23:29:20|||||||||2
1637710170000|2021-11-23 23:29:30|2328.8|2328.5|2328.6|2328.3|2328.8|2328.5|2328.6|2328.3|3
1637710180000|2021-11-23 23:29:40|||||||||1
1637710200000|2021-11-23 23:30:00|2328.5|2328.2|2329|2328.7|2329|2328.7|2328.5|2328.2|15
1637710210000|2021-11-23 23:30:10|2328.9|2328.6|2328.6|2328.3|2328.9|2328.6|2328.6|2328.3|2
1637710220000|2021-11-23 23:30:20|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.3|2328|2
1637710230000|2021-11-23 23:30:30|2328.4|2328.1|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|6
1637710240000|2021-11-23 23:30:40|2328.1|2327.8|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|2
1637710250000|2021-11-23 23:30:50|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|0
1637710310000|2021-11-23 23:31:50|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|2
1637710320000|2021-11-23 23:32:00|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637710330000|2021-11-23 23:32:10|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|0
1637710340000|2021-11-23 23:32:20|2327.9|2327.6|2327.5|2327.2|2327.9|2327.6|2327.5|2327.2|3
1637710350000|2021-11-23 23:32:30|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.3|2327|5
1637710360000|2021-11-23 23:32:40|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|0
1637710380000|2021-11-23 23:33:00|||||||||1
1637710390000|2021-11-23 23:33:10|||||||||1
1637710400000|2021-11-23 23:33:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2
1637710410000|2021-11-23 23:33:30|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|1
1637710420000|2021-11-23 23:33:40|||||||||9
1637710430000|2021-11-23 23:33:50|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|2
1637710440000|2021-11-23 23:34:00|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|7
1637710470000|2021-11-23 23:34:30|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|10
1637710490000|2021-11-23 23:34:50|2327|2326.7|2326.7|2326.4|2327|2326.7|2326.7|2326.4|9
1637710500000|2021-11-23 23:35:00|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1637710510000|2021-11-23 23:35:10|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|1
1637710530000|2021-11-23 23:35:30|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|7
1637710560000|2021-11-23 23:36:00|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2
1637710570000|2021-11-23 23:36:10|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|4
1637710580000|2021-11-23 23:36:20|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|1
1637710600000|2021-11-23 23:36:40|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|0
1637710610000|2021-11-23 23:36:50|2326.5|2326.2|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|2
1637710620000|2021-11-23 23:37:00|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|0
1637710630000|2021-11-23 23:37:10|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|8
1637710650000|2021-11-23 23:37:30|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637710660000|2021-11-23 23:37:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|3
1637710670000|2021-11-23 23:37:50|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637710690000|2021-11-23 23:38:10|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|2
1637710700000|2021-11-23 23:38:20|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|5
1637710710000|2021-11-23 23:38:30|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|3
1637710720000|2021-11-23 23:38:40|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|2
1637710750000|2021-11-23 23:39:10|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|2
1637710760000|2021-11-23 23:39:20|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637710770000|2021-11-23 23:39:30|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|0
1637710780000|2021-11-23 23:39:40|||||||||1
1637710840000|2021-11-23 23:40:40|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637710850000|2021-11-23 23:40:50|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|1
1637710860000|2021-11-23 23:41:00|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|0
1637710870000|2021-11-23 23:41:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2
1637710880000|2021-11-23 23:41:20|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|0
1637710900000|2021-11-23 23:41:40|2327|2326.7|2326.7|2326.4|2327|2326.7|2326.7|2326.4|1
1637710910000|2021-11-23 23:41:50|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1637710920000|2021-11-23 23:42:00|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|1
1637710930000|2021-11-23 23:42:10|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|0
1637710950000|2021-11-23 23:42:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637710960000|2021-11-23 23:42:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1637710970000|2021-11-23 23:42:50|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637710980000|2021-11-23 23:43:00|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|5
1637710990000|2021-11-23 23:43:10|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637711000000|2021-11-23 23:43:20|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1637711010000|2021-11-23 23:43:30|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2
1637711020000|2021-11-23 23:43:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|0
1637711040000|2021-11-23 23:44:00|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637711060000|2021-11-23 23:44:20|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|0
1637711070000|2021-11-23 23:44:30|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|1
1637711080000|2021-11-23 23:44:40|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|1
1637711090000|2021-11-23 23:44:50|2327.1|2326.8|2327.5|2327.2|2327.6|2327.3|2327.1|2326.8|2
1637711100000|2021-11-23 23:45:00|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|2
1637711110000|2021-11-23 23:45:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2
1637711120000|2021-11-23 23:45:20|2327.1|2326.8|2327.3|2327|2327.4|2327.1|2327.1|2326.8|0
1637711150000|2021-11-23 23:45:50|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637711160000|2021-11-23 23:46:00|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|5
1637711170000|2021-11-23 23:46:10|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637711180000|2021-11-23 23:46:20|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|1
1637711200000|2021-11-23 23:46:40|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|3
1637711210000|2021-11-23 23:46:50|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|1
1637711220000|2021-11-23 23:47:00|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|3
1637711230000|2021-11-23 23:47:10|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|1
1637711240000|2021-11-23 23:47:20|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|1
1637711260000|2021-11-23 23:47:40|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637711270000|2021-11-23 23:47:50|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|0
1637711280000|2021-11-23 23:48:00|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|6
1637711300000|2021-11-23 23:48:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637711310000|2021-11-23 23:48:30|2327.3|2327|2326.8|2326.5|2327.3|2327|2326.8|2326.5|8
1637711320000|2021-11-23 23:48:40|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2
1637711330000|2021-11-23 23:48:50|2326.6|2326.3|2326.8|2326.5|2326.8|2326.5|2326.6|2326.3|1
1637711340000|2021-11-23 23:49:00|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637711350000|2021-11-23 23:49:10|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|2
1637711360000|2021-11-23 23:49:20|2326.5|2326.2|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|2
1637711370000|2021-11-23 23:49:30|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|6
1637711380000|2021-11-23 23:49:40|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|6
1637711390000|2021-11-23 23:49:50|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.3|2326|5
1637711400000|2021-11-23 23:50:00|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|4
1637711410000|2021-11-23 23:50:10|||||||||1
1637711420000|2021-11-23 23:50:20|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|0
1637711430000|2021-11-23 23:50:30|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|5
1637711450000|2021-11-23 23:50:50|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.8|2325.5|9
1637711460000|2021-11-23 23:51:00|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|0
1637711480000|2021-11-23 23:51:20|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637711510000|2021-11-23 23:51:50|||||||||1
1637711520000|2021-11-23 23:52:00|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637711530000|2021-11-23 23:52:10|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|0
1637711560000|2021-11-23 23:52:40|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|2
1637711590000|2021-11-23 23:53:10|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|6
1637711600000|2021-11-23 23:53:20|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|4
1637711630000|2021-11-23 23:53:50|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|4
1637711640000|2021-11-23 23:54:00|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2
1637711660000|2021-11-23 23:54:20|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.3|2326|8
1637711680000|2021-11-23 23:54:40|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|0
1637711690000|2021-11-23 23:54:50|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|8
1637711700000|2021-11-23 23:55:00|2326.4|2326.1|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|5
1637711710000|2021-11-23 23:55:10|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|1
1637711720000|2021-11-23 23:55:20|2326.3|2326|2326|2325.7|2326.3|2326|2326|2325.7|6
1637711730000|2021-11-23 23:55:30|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.7|2325.4|18
1637711740000|2021-11-23 23:55:40|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|1
1637711770000|2021-11-23 23:56:10|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637711780000|2021-11-23 23:56:20|2326|2325.7|2326|2325.7|2326|2325.7|2325.9|2325.6|3
1637711790000|2021-11-23 23:56:30|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1637711810000|2021-11-23 23:56:50|2326.3|2326|2326.3|2326|2326.4|2326.1|2326.1|2325.8|8
1637711820000|2021-11-23 23:57:00|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|0
1637711830000|2021-11-23 23:57:10|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|0
1637711850000|2021-11-23 23:57:30|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.3|2326|0
1637711870000|2021-11-23 23:57:50|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2
1637711880000|2021-11-23 23:58:00|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|0
1637711890000|2021-11-23 23:58:10|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|3
1637711900000|2021-11-23 23:58:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637711910000|2021-11-23 23:58:30|2326.7|2326.4|2326.4|2326.1|2326.7|2326.4|2326.4|2326.1|4
1637711920000|2021-11-23 23:58:40|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|0
1637711940000|2021-11-23 23:59:00|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|1
1637711950000|2021-11-23 23:59:10|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637711960000|2021-11-23 23:59:20|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637711990000|2021-11-23 23:59:50|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|1
1637712000000|2021-11-24 00:00:00|2326.4|2326.1|2326.7|2326.4|2326.7|2326.4|2326.3|2326|15
1637712010000|2021-11-24 00:00:10|2327.3|2327|2327|2326.7|2327.3|2327|2327|2326.7|41
1637712020000|2021-11-24 00:00:20|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|3
1637712030000|2021-11-24 00:00:30|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|9
1637712040000|2021-11-24 00:00:40|2327.5|2327.2|2327.5|2327.2|2327.6|2327.3|2327.4|2327.1|3
1637712050000|2021-11-24 00:00:50|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.3|2327|13
1637712060000|2021-11-24 00:01:00|2327.3|2327|2327.9|2327.6|2327.9|2327.6|2327.3|2327|11
1637712070000|2021-11-24 00:01:10|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|1
1637712090000|2021-11-24 00:01:30|2327.6|2327.3|2328.1|2327.8|2328.1|2327.8|2327.6|2327.3|6
1637712100000|2021-11-24 00:01:40|2328.2|2327.9|2327.9|2327.6|2328.2|2327.9|2327.9|2327.6|10
1637712110000|2021-11-24 00:01:50|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|0
1637712120000|2021-11-24 00:02:00|2328.2|2327.9|2328.6|2328.3|2328.7|2328.4|2328.2|2327.9|2
1637712130000|2021-11-24 00:02:10|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|0
1637712140000|2021-11-24 00:02:20|2328.4|2328.1|2328.1|2327.8|2328.4|2328.1|2328.1|2327.8|1
1637712150000|2021-11-24 00:02:30|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|0
1637712160000|2021-11-24 00:02:40|2328.3|2328|2328.6|2328.3|2328.7|2328.4|2328.3|2328|5
1637712170000|2021-11-24 00:02:50|2328.7|2328.4|2329|2328.7|2329.1|2328.8|2328.6|2328.3|9
1637712180000|2021-11-24 00:03:00|2328.9|2328.6|2329|2328.7|2329.1|2328.8|2328.9|2328.6|2
1637712190000|2021-11-24 00:03:10|2329.3|2329|2329.4|2329.1|2329.6|2329.3|2329.2|2328.9|160
1637712200000|2021-11-24 00:03:20|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|1
1637712210000|2021-11-24 00:03:30|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|3
1637712220000|2021-11-24 00:03:40|2329.6|2329.3|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|10
1637712230000|2021-11-24 00:03:50|2329.6|2329.3|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|15
1637712240000|2021-11-24 00:04:00|2329.5|2329.2|2329.9|2329.6|2329.9|2329.6|2329.5|2329.2|2
1637712250000|2021-11-24 00:04:10|2330.9|2330.6|2330.5|2330.2|2330.9|2330.6|2330.5|2330.2|152
1637712260000|2021-11-24 00:04:20|2330.4|2330.1|2330.3|2330|2330.6|2330.3|2330.3|2330|17
1637712270000|2021-11-24 00:04:30|2330.2|2329.9|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|9
1637712280000|2021-11-24 00:04:40|2329.7|2329.4|2330|2329.7|2330|2329.7|2329.7|2329.4|8
1637712290000|2021-11-24 00:04:50|2330.1|2329.8|2330.2|2329.9|2330.3|2330|2330.1|2329.8|6
1637712300000|2021-11-24 00:05:00|2330.4|2330.1|2330.5|2330.2|2330.6|2330.3|2330.3|2330|4
1637712310000|2021-11-24 00:05:10|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|0
1637712320000|2021-11-24 00:05:20|2330.8|2330.5|2331.2|2330.9|2331.2|2330.9|2330.8|2330.5|36
1637712330000|2021-11-24 00:05:30|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2330.9|2330.6|11
1637712340000|2021-11-24 00:05:40|2331.2|2330.9|2331.2|2330.9|2331.3|2331|2331.1|2330.8|3
1637712350000|2021-11-24 00:05:50|2331.3|2331|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|8
1637712360000|2021-11-24 00:06:00|2331.1|2330.8|2331.1|2330.8|2331.2|2330.9|2331|2330.7|6
1637712370000|2021-11-24 00:06:10|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2330.9|2330.6|4
1637712380000|2021-11-24 00:06:20|2331|2330.7|2330.3|2330|2331|2330.7|2330.3|2330|20
1637712390000|2021-11-24 00:06:30|2330.2|2329.9|2330.1|2329.8|2330.3|2330|2330.1|2329.8|5
1637712400000|2021-11-24 00:06:40|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|5
1637712410000|2021-11-24 00:06:50|2330.3|2330|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|3
1637712420000|2021-11-24 00:07:00|2330.4|2330.1|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|6
1637712430000|2021-11-24 00:07:10|2330.5|2330.2|2330.3|2330|2330.6|2330.3|2330.3|2330|1
1637712440000|2021-11-24 00:07:20|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.3|2330|0
1637712450000|2021-11-24 00:07:30|2330.2|2329.9|2330.2|2329.9|2330.3|2330|2330.1|2329.8|3
1637712460000|2021-11-24 00:07:40|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|7
1637712470000|2021-11-24 00:07:50|2330.1|2329.8|2330|2329.7|2330.1|2329.8|2330|2329.7|2
1637712480000|2021-11-24 00:08:00|2329.9|2329.6|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|5
1637712490000|2021-11-24 00:08:10|2330.4|2330.1|2330.3|2330|2330.5|2330.2|2330.3|2330|4
1637712500000|2021-11-24 00:08:20|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.2|2329.9|0
1637712510000|2021-11-24 00:08:30|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.2|2329.9|0
1637712520000|2021-11-24 00:08:40|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|1
1637712530000|2021-11-24 00:08:50|2330.3|2330|2330.5|2330.2|2330.6|2330.3|2330.2|2329.9|3
1637712540000|2021-11-24 00:09:00|2330.4|2330.1|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|0
1637712550000|2021-11-24 00:09:10|2330.3|2330|2330.4|2330.1|2330.5|2330.2|2330.3|2330|0
1637712560000|2021-11-24 00:09:20|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|0
1637712570000|2021-11-24 00:09:30|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|1
1637712580000|2021-11-24 00:09:40|2330.1|2329.8|2330.4|2330.1|2330.4|2330.1|2330.1|2329.8|0
1637712590000|2021-11-24 00:09:50|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|0
1637712600000|2021-11-24 00:10:00|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|0
1637712610000|2021-11-24 00:10:10|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|1
1637712620000|2021-11-24 00:10:20|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.3|2330|2
1637712630000|2021-11-24 00:10:30|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1637712640000|2021-11-24 00:10:40|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|3
1637712650000|2021-11-24 00:10:50|2330.9|2330.6|2331|2330.7|2331.2|2330.9|2330.8|2330.5|7
1637712660000|2021-11-24 00:11:00|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|1
1637712670000|2021-11-24 00:11:10|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|3
1637712680000|2021-11-24 00:11:20|2330.9|2330.6|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|9
1637712690000|2021-11-24 00:11:30|2331|2330.7|2331|2330.7|2331|2330.7|2330.9|2330.6|1
1637712700000|2021-11-24 00:11:40|2331.1|2330.8|2331|2330.7|2331.3|2331|2331|2330.7|8
1637712710000|2021-11-24 00:11:50|2331.1|2330.8|2331|2330.7|2331.2|2330.9|2331|2330.7|3
1637712720000|2021-11-24 00:12:00|2330.9|2330.6|2330.6|2330.3|2330.9|2330.6|2330.4|2330.1|12
1637712730000|2021-11-24 00:12:10|2330.5|2330.2|2330.2|2329.9|2330.5|2330.2|2330.2|2329.9|2
1637712740000|2021-11-24 00:12:20|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|1
1637712750000|2021-11-24 00:12:30|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|1
1637712770000|2021-11-24 00:12:50|2330.3|2330|2330.3|2330|2330.3|2330|2330.2|2329.9|1
1637712780000|2021-11-24 00:13:00|2330.2|2329.9|2330.7|2330.4|2330.9|2330.6|2330.2|2329.9|12
1637712790000|2021-11-24 00:13:10|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2330.5|2330.2|3
1637712800000|2021-11-24 00:13:20|2330.4|2330.1|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|1
1637712810000|2021-11-24 00:13:30|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.5|2330.2|0
1637712820000|2021-11-24 00:13:40|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637712830000|2021-11-24 00:13:50|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.3|2330|2
1637712850000|2021-11-24 00:14:10|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|1
1637712860000|2021-11-24 00:14:20|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|2
1637712880000|2021-11-24 00:14:40|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|1
1637712890000|2021-11-24 00:14:50|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|0
1637712900000|2021-11-24 00:15:00|2330.4|2330.1|2330.4|2330.1|2330.5|2330.2|2330.3|2330|3
1637712910000|2021-11-24 00:15:10|2330.3|2330|2329.8|2329.5|2330.3|2330|2329.8|2329.5|1
1637712920000|2021-11-24 00:15:20|2329.9|2329.6|2329.7|2329.4|2329.9|2329.6|2329.5|2329.2|5
1637712930000|2021-11-24 00:15:30|2329.8|2329.5|2330|2329.7|2330|2329.7|2329.8|2329.5|1
1637712940000|2021-11-24 00:15:40|2330.2|2329.9|2330.4|2330.1|2330.5|2330.2|2330.2|2329.9|1
1637712950000|2021-11-24 00:15:50|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.3|2330|1
1637712960000|2021-11-24 00:16:00|2330.6|2330.3|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|6
1637712970000|2021-11-24 00:16:10|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|13
1637712980000|2021-11-24 00:16:20|2330.8|2330.5|2330.6|2330.3|2330.9|2330.6|2330.6|2330.3|7
1637712990000|2021-11-24 00:16:30|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|5
1637713000000|2021-11-24 00:16:40|2330.8|2330.5|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|14
1637713010000|2021-11-24 00:16:50|2330.7|2330.4|2330.4|2330.1|2330.7|2330.4|2330.4|2330.1|6
1637713020000|2021-11-24 00:17:00|2330.6|2330.3|2330.2|2329.9|2330.6|2330.3|2330.2|2329.9|5
1637713030000|2021-11-24 00:17:10|2329.9|2329.6|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|6
1637713050000|2021-11-24 00:17:30|2330.2|2329.9|2330|2329.7|2330.2|2329.9|2330|2329.7|0
1637713060000|2021-11-24 00:17:40|2329.9|2329.6|2329.8|2329.5|2330.1|2329.8|2329.8|2329.5|2
1637713070000|2021-11-24 00:17:50|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|1
1637713080000|2021-11-24 00:18:00|2330|2329.7|2329.8|2329.5|2330|2329.7|2329.8|2329.5|2
1637713090000|2021-11-24 00:18:10|2329.9|2329.6|2330|2329.7|2330.1|2329.8|2329.9|2329.6|2
1637713100000|2021-11-24 00:18:20|2330.1|2329.8|2330.1|2329.8|2330.3|2330|2330.1|2329.8|1
1637713110000|2021-11-24 00:18:30|2330|2329.7|2330|2329.7|2330.1|2329.8|2330|2329.7|1
1637713120000|2021-11-24 00:18:40|2330.1|2329.8|2330|2329.7|2330.2|2329.9|2330|2329.7|1
1637713140000|2021-11-24 00:19:00|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.6|2329.3|2
1637713150000|2021-11-24 00:19:10|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637713160000|2021-11-24 00:19:20|2329.8|2329.5|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|0
1637713170000|2021-11-24 00:19:30|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|1
1637713190000|2021-11-24 00:19:50|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|0
1637713200000|2021-11-24 00:20:00|2329.5|2329.2|2329.8|2329.5|2329.8|2329.5|2329.4|2329.1|0
1637713210000|2021-11-24 00:20:10|2329.7|2329.4|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|0
1637713220000|2021-11-24 00:20:20|2329.7|2329.4|2329.3|2329|2329.7|2329.4|2329.3|2329|7
1637713230000|2021-11-24 00:20:30|2329.5|2329.2|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|1
1637713240000|2021-11-24 00:20:40|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|5
1637713250000|2021-11-24 00:20:50|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|0
1637713260000|2021-11-24 00:21:00|2329.3|2329|2329.5|2329.2|2329.5|2329.2|2329.3|2329|0
1637713270000|2021-11-24 00:21:10|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329.3|2329|0
1637713280000|2021-11-24 00:21:20|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637713290000|2021-11-24 00:21:30|2329.3|2329|2329.2|2328.9|2329.3|2329|2329.1|2328.8|0
1637713300000|2021-11-24 00:21:40|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|4
1637713310000|2021-11-24 00:21:50|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637713320000|2021-11-24 00:22:00|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637713330000|2021-11-24 00:22:10|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637713340000|2021-11-24 00:22:20|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|1
1637713350000|2021-11-24 00:22:30|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|0
1637713370000|2021-11-24 00:22:50|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637713390000|2021-11-24 00:23:10|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|0
1637713400000|2021-11-24 00:23:20|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|0
1637713410000|2021-11-24 00:23:30|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|1
1637713430000|2021-11-24 00:23:50|2329.2|2328.9|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|2
1637713440000|2021-11-24 00:24:00|2329.3|2329|2329.2|2328.9|2329.3|2329|2329.2|2328.9|2
1637713460000|2021-11-24 00:24:20|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|5
1637713470000|2021-11-24 00:24:30|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|1
1637713480000|2021-11-24 00:24:40|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|0
1637713490000|2021-11-24 00:24:50|||||||||10
1637713500000|2021-11-24 00:25:00|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2329|2328.7|8
1637713510000|2021-11-24 00:25:10|||||||||1
1637713530000|2021-11-24 00:25:30|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2
1637713540000|2021-11-24 00:25:40|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|0
1637713550000|2021-11-24 00:25:50|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|0
1637713560000|2021-11-24 00:26:00|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|2
1637713570000|2021-11-24 00:26:10|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|0
1637713580000|2021-11-24 00:26:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|0
1637713590000|2021-11-24 00:26:30|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|7
1637713600000|2021-11-24 00:26:40|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|0
1637713610000|2021-11-24 00:26:50|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|0
1637713620000|2021-11-24 00:27:00|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2329|2328.7|0
1637713630000|2021-11-24 00:27:10|2329.3|2329|2329.4|2329.1|2329.5|2329.2|2329.3|2329|0
1637713640000|2021-11-24 00:27:20|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637713650000|2021-11-24 00:27:30|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|0
1637713660000|2021-11-24 00:27:40|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|1
1637713670000|2021-11-24 00:27:50|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637713680000|2021-11-24 00:28:00|2329.3|2329|2329.2|2328.9|2329.3|2329|2329.2|2328.9|0
1637713690000|2021-11-24 00:28:10|2329.1|2328.8|2328.9|2328.6|2329.1|2328.8|2328.9|2328.6|1
1637713710000|2021-11-24 00:28:30|2328.8|2328.5|2329.1|2328.8|2329.1|2328.8|2328.8|2328.5|4
1637713720000|2021-11-24 00:28:40|2329|2328.7|2329|2328.7|2329.1|2328.8|2329|2328.7|0
1637713730000|2021-11-24 00:28:50|2328.9|2328.6|2329|2328.7|2329.1|2328.8|2328.9|2328.6|2
1637713740000|2021-11-24 00:29:00|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|0
1637713750000|2021-11-24 00:29:10|2329.3|2329|2329.4|2329.1|2329.5|2329.2|2329.3|2329|4
1637713760000|2021-11-24 00:29:20|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637713770000|2021-11-24 00:29:30|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|1
1637713780000|2021-11-24 00:29:40|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637713790000|2021-11-24 00:29:50|2329.6|2329.3|2329.8|2329.5|2329.9|2329.6|2329.6|2329.3|1
1637713800000|2021-11-24 00:30:00|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|2
1637713810000|2021-11-24 00:30:10|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.4|2329.1|2
1637713830000|2021-11-24 00:30:30|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|0
1637713840000|2021-11-24 00:30:40|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|1
1637713860000|2021-11-24 00:31:00|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637713870000|2021-11-24 00:31:10|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2
1637713880000|2021-11-24 00:31:20|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637713890000|2021-11-24 00:31:30|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|0
1637713900000|2021-11-24 00:31:40|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|0
1637713910000|2021-11-24 00:31:50|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|1
1637713920000|2021-11-24 00:32:00|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|0
1637713930000|2021-11-24 00:32:10|2329.7|2329.4|2329.3|2329|2329.7|2329.4|2329.3|2329|2
1637713940000|2021-11-24 00:32:20|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|3
1637713960000|2021-11-24 00:32:40|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|1
1637713970000|2021-11-24 00:32:50|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|6
1637713980000|2021-11-24 00:33:00|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|1
1637713990000|2021-11-24 00:33:10|2329.2|2328.9|2329.5|2329.2|2329.5|2329.2|2329.1|2328.8|2
1637714000000|2021-11-24 00:33:20|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637714010000|2021-11-24 00:33:30|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.3|2329|0
1637714020000|2021-11-24 00:33:40|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|0
1637714030000|2021-11-24 00:33:50|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|0
1637714040000|2021-11-24 00:34:00|2329|2328.7|2328.7|2328.4|2329|2328.7|2328.7|2328.4|4
1637714050000|2021-11-24 00:34:10|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|5
1637714070000|2021-11-24 00:34:30|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.5|2328.2|4
1637714080000|2021-11-24 00:34:40|2328.5|2328.2|2328.7|2328.4|2328.7|2328.4|2328.4|2328.1|5
1637714090000|2021-11-24 00:34:50|2328.6|2328.3|2328.5|2328.2|2328.7|2328.4|2328.4|2328.1|8
1637714100000|2021-11-24 00:35:00|2328.4|2328.1|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|18
1637714110000|2021-11-24 00:35:10|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|1
1637714120000|2021-11-24 00:35:20|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|1
1637714130000|2021-11-24 00:35:30|2328.4|2328.1|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|3
1637714140000|2021-11-24 00:35:40|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|1
1637714150000|2021-11-24 00:35:50|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|0
1637714160000|2021-11-24 00:36:00|2328.7|2328.4|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|0
1637714170000|2021-11-24 00:36:10|2328.4|2328.1|2328.1|2327.8|2328.4|2328.1|2328.1|2327.8|1
1637714180000|2021-11-24 00:36:20|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|1
1637714190000|2021-11-24 00:36:30|||||||||1
1637714200000|2021-11-24 00:36:40|2328.2|2327.9|2328|2327.7|2328.3|2328|2328|2327.7|2
1637714210000|2021-11-24 00:36:50|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|0
1637714220000|2021-11-24 00:37:00|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|0
1637714230000|2021-11-24 00:37:10|2328.1|2327.8|2328.3|2328|2328.4|2328.1|2328.1|2327.8|1
1637714240000|2021-11-24 00:37:20|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637714250000|2021-11-24 00:37:30|2328.3|2328|2328.3|2328|2328.3|2328|2328.2|2327.9|0
1637714260000|2021-11-24 00:37:40|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|3
1637714270000|2021-11-24 00:37:50|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|6
1637714280000|2021-11-24 00:38:00|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|1
1637714290000|2021-11-24 00:38:10|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637714300000|2021-11-24 00:38:20|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|2
1637714310000|2021-11-24 00:38:30|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.1|2326.8|15
1637714320000|2021-11-24 00:38:40|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|0
1637714330000|2021-11-24 00:38:50|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|1
1637714340000|2021-11-24 00:39:00|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|0
1637714350000|2021-11-24 00:39:10|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.1|2326.8|1
1637714360000|2021-11-24 00:39:20|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637714380000|2021-11-24 00:39:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|1
1637714390000|2021-11-24 00:39:50|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637714400000|2021-11-24 00:40:00|2327.6|2327.3|2327.8|2327.5|2327.9|2327.6|2327.6|2327.3|2
1637714410000|2021-11-24 00:40:10|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|1
1637714420000|2021-11-24 00:40:20|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637714430000|2021-11-24 00:40:30|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|2
1637714440000|2021-11-24 00:40:40|2327.8|2327.5|2328.2|2327.9|2328.2|2327.9|2327.8|2327.5|1
1637714450000|2021-11-24 00:40:50|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.2|2327.9|3
1637714460000|2021-11-24 00:41:00|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.3|2328|0
1637714470000|2021-11-24 00:41:10|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.3|2328|0
1637714480000|2021-11-24 00:41:20|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|0
1637714490000|2021-11-24 00:41:30|2328.4|2328.1|2328.5|2328.2|2328.7|2328.4|2328.4|2328.1|2
1637714500000|2021-11-24 00:41:40|2328.4|2328.1|2328.6|2328.3|2328.6|2328.3|2328.3|2328|0
1637714510000|2021-11-24 00:41:50|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|0
1637714520000|2021-11-24 00:42:00|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|0
1637714530000|2021-11-24 00:42:10|2328.6|2328.3|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|5
1637714540000|2021-11-24 00:42:20|2328.3|2328|2328.3|2328|2328.4|2328.1|2328.3|2328|0
1637714560000|2021-11-24 00:42:40|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|1
1637714570000|2021-11-24 00:42:50|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|0
1637714580000|2021-11-24 00:43:00|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|0
1637714590000|2021-11-24 00:43:10|2327.9|2327.6|2327.5|2327.2|2327.9|2327.6|2327.5|2327.2|7
1637714600000|2021-11-24 00:43:20|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|19
1637714610000|2021-11-24 00:43:30|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.3|2327|1
1637714620000|2021-11-24 00:43:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637714640000|2021-11-24 00:44:00|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637714650000|2021-11-24 00:44:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637714670000|2021-11-24 00:44:30|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.3|2327|1
1637714680000|2021-11-24 00:44:40|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637714690000|2021-11-24 00:44:50|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|0
1637714700000|2021-11-24 00:45:00|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.3|2327|0
1637714710000|2021-11-24 00:45:10|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637714730000|2021-11-24 00:45:30|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|5
1637714740000|2021-11-24 00:45:40|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637714750000|2021-11-24 00:45:50|2327.1|2326.8|2327.4|2327.1|2327.4|2327.1|2327.1|2326.8|0
1637714760000|2021-11-24 00:46:00|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|3
1637714770000|2021-11-24 00:46:10|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|0
1637714780000|2021-11-24 00:46:20|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637714790000|2021-11-24 00:46:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637714800000|2021-11-24 00:46:40|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637714810000|2021-11-24 00:46:50|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637714820000|2021-11-24 00:47:00|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637714830000|2021-11-24 00:47:10|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|0
1637714840000|2021-11-24 00:47:20|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.3|2327|0
1637714850000|2021-11-24 00:47:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|1
1637714860000|2021-11-24 00:47:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637714870000|2021-11-24 00:47:50|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637714880000|2021-11-24 00:48:00|2327.5|2327.2|2327.3|2327|2327.5|2327.2|2327.3|2327|4
1637714890000|2021-11-24 00:48:10|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637714900000|2021-11-24 00:48:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637714910000|2021-11-24 00:48:30|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637714920000|2021-11-24 00:48:40|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|2
1637714940000|2021-11-24 00:49:00|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.5|2327.2|2
1637714960000|2021-11-24 00:49:20|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|2
1637715000000|2021-11-24 00:50:00|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637715010000|2021-11-24 00:50:10|2327.6|2327.3|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|0
1637715020000|2021-11-24 00:50:20|2327.3|2327|2327.7|2327.4|2327.7|2327.4|2327.3|2327|0
1637715040000|2021-11-24 00:50:40|2327.6|2327.3|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|1
1637715050000|2021-11-24 00:50:50|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|0
1637715060000|2021-11-24 00:51:00|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|0
1637715070000|2021-11-24 00:51:10|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|0
1637715080000|2021-11-24 00:51:20|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637715090000|2021-11-24 00:51:30|2327.9|2327.6|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|2
1637715110000|2021-11-24 00:51:50|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|1
1637715120000|2021-11-24 00:52:00|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637715130000|2021-11-24 00:52:10|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|1
1637715140000|2021-11-24 00:52:20|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|0
1637715150000|2021-11-24 00:52:30|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|0
1637715160000|2021-11-24 00:52:40|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|1
1637715170000|2021-11-24 00:52:50|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637715180000|2021-11-24 00:53:00|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|1
1637715190000|2021-11-24 00:53:10|2328.7|2328.4|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|1
1637715200000|2021-11-24 00:53:20|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|0
1637715220000|2021-11-24 00:53:40|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|3
1637715230000|2021-11-24 00:53:50|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|0
1637715240000|2021-11-24 00:54:00|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|6
1637715260000|2021-11-24 00:54:20|2329|2328.7|2328.9|2328.6|2329.1|2328.8|2328.9|2328.6|5
1637715270000|2021-11-24 00:54:30|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|0
1637715280000|2021-11-24 00:54:40|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2
1637715290000|2021-11-24 00:54:50|2329|2328.7|2329|2328.7|2329|2328.7|2328.9|2328.6|2
1637715300000|2021-11-24 00:55:00|2329.1|2328.8|2329.2|2328.9|2329.4|2329.1|2329.1|2328.8|5
1637715320000|2021-11-24 00:55:20|2329.1|2328.8|2328.8|2328.5|2329.1|2328.8|2328.8|2328.5|2
1637715340000|2021-11-24 00:55:40|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|3
1637715350000|2021-11-24 00:55:50|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.8|2328.5|7
1637715360000|2021-11-24 00:56:00|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|1
1637715370000|2021-11-24 00:56:10|2328.9|2328.6|2329.2|2328.9|2329.2|2328.9|2328.9|2328.6|7
1637715380000|2021-11-24 00:56:20|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|9
1637715400000|2021-11-24 00:56:40|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|0
1637715410000|2021-11-24 00:56:50|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2328.9|2328.6|0
1637715420000|2021-11-24 00:57:00|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|0
1637715430000|2021-11-24 00:57:10|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|0
1637715440000|2021-11-24 00:57:20|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|0
1637715450000|2021-11-24 00:57:30|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|0
1637715460000|2021-11-24 00:57:40|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|3
1637715490000|2021-11-24 00:58:10|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|4
1637715510000|2021-11-24 00:58:30|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.3|2329|5
1637715530000|2021-11-24 00:58:50|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|5
1637715540000|2021-11-24 00:59:00|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|1
1637715550000|2021-11-24 00:59:10|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|6
1637715560000|2021-11-24 00:59:20|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|10
1637715570000|2021-11-24 00:59:30|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637715580000|2021-11-24 00:59:40|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|2
1637715590000|2021-11-24 00:59:50|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|5
1637715600000|2021-11-24 01:00:00|2329.2|2328.9|2329.4|2329.1|2329.7|2329.4|2329.2|2328.9|10
1637715610000|2021-11-24 01:00:10|2329.5|2329.2|2328.5|2328.2|2329.7|2329.4|2328.5|2328.2|16
1637715620000|2021-11-24 01:00:20|2328.6|2328.3|2328.9|2328.6|2328.9|2328.6|2328.5|2328.2|4
1637715630000|2021-11-24 01:00:30|2329|2328.7|2329.3|2329|2329.4|2329.1|2329|2328.7|2
1637715640000|2021-11-24 01:00:40|2329.2|2328.9|2329.5|2329.2|2329.5|2329.2|2329.2|2328.9|0
1637715650000|2021-11-24 01:00:50|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|10
1637715660000|2021-11-24 01:01:00|2329.9|2329.6|2330.4|2330.1|2330.4|2330.1|2329.9|2329.6|7
1637715670000|2021-11-24 01:01:10|2330.3|2330|2330.8|2330.5|2330.9|2330.6|2330.3|2330|26
1637715680000|2021-11-24 01:01:20|2330.7|2330.4|2330.7|2330.4|2330.9|2330.6|2330.6|2330.3|5
1637715690000|2021-11-24 01:01:30|2330.6|2330.3|2330.4|2330.1|2330.7|2330.4|2330.4|2330.1|3
1637715700000|2021-11-24 01:01:40|2330.2|2329.9|2330.6|2330.3|2330.7|2330.4|2330.2|2329.9|0
1637715710000|2021-11-24 01:01:50|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.3|2330|4
1637715720000|2021-11-24 01:02:00|2330.5|2330.2|2330.5|2330.2|2330.9|2330.6|2330.5|2330.2|5
1637715730000|2021-11-24 01:02:10|2330.4|2330.1|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|1
1637715750000|2021-11-24 01:02:30|2330.5|2330.2|2330.6|2330.3|2330.7|2330.4|2330.5|2330.2|5
1637715760000|2021-11-24 01:02:40|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|1
1637715770000|2021-11-24 01:02:50|2330.5|2330.2|2330.3|2330|2330.5|2330.2|2330.3|2330|0
1637715780000|2021-11-24 01:03:00|2330.1|2329.8|2329.8|2329.5|2330.1|2329.8|2329.8|2329.5|13
1637715790000|2021-11-24 01:03:10|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|0
1637715800000|2021-11-24 01:03:20|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|3
1637715810000|2021-11-24 01:03:30|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|3
1637715820000|2021-11-24 01:03:40|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|4
1637715830000|2021-11-24 01:03:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|0
1637715840000|2021-11-24 01:04:00|2329.7|2329.4|2329.3|2329|2329.7|2329.4|2329.3|2329|0
1637715850000|2021-11-24 01:04:10|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|2
1637715860000|2021-11-24 01:04:20|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|1
1637715870000|2021-11-24 01:04:30|2329.4|2329.1|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|1
1637715880000|2021-11-24 01:04:40|2329.6|2329.3|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|0
1637715890000|2021-11-24 01:04:50|2329.3|2329|2329|2328.7|2329.3|2329|2329|2328.7|1
1637715900000|2021-11-24 01:05:00|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|0
1637715910000|2021-11-24 01:05:10|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637715920000|2021-11-24 01:05:20|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329|2328.7|1
1637715930000|2021-11-24 01:05:30|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|0
1637715940000|2021-11-24 01:05:40|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|1
1637715950000|2021-11-24 01:05:50|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637715960000|2021-11-24 01:06:00|2329.4|2329.1|2329.6|2329.3|2329.7|2329.4|2329.4|2329.1|10
1637715970000|2021-11-24 01:06:10|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|5
1637715980000|2021-11-24 01:06:20|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.3|2329|2
1637715990000|2021-11-24 01:06:30|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|2
1637716010000|2021-11-24 01:06:50|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|3
1637716020000|2021-11-24 01:07:00|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|1
1637716030000|2021-11-24 01:07:10|2329.6|2329.3|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|3
1637716040000|2021-11-24 01:07:20|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|2
1637716050000|2021-11-24 01:07:30|2329.5|2329.2|2329.8|2329.5|2329.8|2329.5|2329.5|2329.2|9
1637716060000|2021-11-24 01:07:40|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|0
1637716070000|2021-11-24 01:07:50|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|2
1637716080000|2021-11-24 01:08:00|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637716090000|2021-11-24 01:08:10|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|4
1637716100000|2021-11-24 01:08:20|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|0
1637716110000|2021-11-24 01:08:30|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|1
1637716120000|2021-11-24 01:08:40|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637716130000|2021-11-24 01:08:50|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|4
1637716140000|2021-11-24 01:09:00|||||||||3
1637716150000|2021-11-24 01:09:10|2329.6|2329.3|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|0
1637716170000|2021-11-24 01:09:30|2329.7|2329.4|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|0
1637716200000|2021-11-24 01:10:00|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|1
1637716210000|2021-11-24 01:10:10|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|2
1637716220000|2021-11-24 01:10:20|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|0
1637716230000|2021-11-24 01:10:30|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.3|2329|2
1637716240000|2021-11-24 01:10:40|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|0
1637716260000|2021-11-24 01:11:00|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|1
1637716270000|2021-11-24 01:11:10|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|3
1637716280000|2021-11-24 01:11:20|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637716290000|2021-11-24 01:11:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|0
1637716300000|2021-11-24 01:11:40|2329.5|2329.2|2329.9|2329.6|2329.9|2329.6|2329.5|2329.2|3
1637716310000|2021-11-24 01:11:50|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330|2329.7|7
1637716320000|2021-11-24 01:12:00|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|1
1637716330000|2021-11-24 01:12:10|||||||||3
1637716340000|2021-11-24 01:12:20|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|5
1637716350000|2021-11-24 01:12:30|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.9|2329.6|0
1637716360000|2021-11-24 01:12:40|2329.8|2329.5|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|2
1637716370000|2021-11-24 01:12:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|0
1637716380000|2021-11-24 01:13:00|2329.9|2329.6|2329.7|2329.4|2329.9|2329.6|2329.7|2329.4|0
1637716390000|2021-11-24 01:13:10|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|0
1637716410000|2021-11-24 01:13:30|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|0
1637716420000|2021-11-24 01:13:40|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1637716430000|2021-11-24 01:13:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1637716440000|2021-11-24 01:14:00|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|0
1637716460000|2021-11-24 01:14:20|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637716470000|2021-11-24 01:14:30|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.5|2329.2|2
1637716480000|2021-11-24 01:14:40|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|0
1637716490000|2021-11-24 01:14:50|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|0
1637716500000|2021-11-24 01:15:00|2329.7|2329.4|2329.8|2329.5|2330|2329.7|2329.7|2329.4|0
1637716510000|2021-11-24 01:15:10|2329.7|2329.4|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|1
1637716520000|2021-11-24 01:15:20|2329.9|2329.6|2330.1|2329.8|2330.2|2329.9|2329.9|2329.6|1
1637716530000|2021-11-24 01:15:30|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|3
1637716540000|2021-11-24 01:15:40|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|1
1637716550000|2021-11-24 01:15:50|2330.1|2329.8|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|0
1637716560000|2021-11-24 01:16:00|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.2|2329.9|1
1637716570000|2021-11-24 01:16:10|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.2|2329.9|0
1637716580000|2021-11-24 01:16:20|2330.2|2329.9|2330.2|2329.9|2330.3|2330|2330.2|2329.9|0
1637716590000|2021-11-24 01:16:30|2330.1|2329.8|2329.9|2329.6|2330.2|2329.9|2329.9|2329.6|2
1637716600000|2021-11-24 01:16:40|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2330|2329.7|3
1637716610000|2021-11-24 01:16:50|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.2|2329.9|0
1637716620000|2021-11-24 01:17:00|2330.2|2329.9|2330.4|2330.1|2330.4|2330.1|2330.2|2329.9|3
1637716630000|2021-11-24 01:17:10|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.2|2329.9|3
1637716640000|2021-11-24 01:17:20|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|0
1637716650000|2021-11-24 01:17:30|2330.4|2330.1|2330.5|2330.2|2330.5|2330.2|2330.3|2330|0
1637716660000|2021-11-24 01:17:40|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|4
1637716670000|2021-11-24 01:17:50|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|0
1637716680000|2021-11-24 01:18:00|2330.7|2330.4|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|1
1637716690000|2021-11-24 01:18:10|2330.7|2330.4|2330.5|2330.2|2330.7|2330.4|2330.4|2330.1|0
1637716700000|2021-11-24 01:18:20|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|0
1637716710000|2021-11-24 01:18:30|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637716720000|2021-11-24 01:18:40|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|0
1637716730000|2021-11-24 01:18:50|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|0
1637716740000|2021-11-24 01:19:00|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|0
1637716750000|2021-11-24 01:19:10|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331|2330.7|8
1637716770000|2021-11-24 01:19:30|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|1
1637716780000|2021-11-24 01:19:40|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|4
1637716790000|2021-11-24 01:19:50|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|1
1637716800000|2021-11-24 01:20:00|2331.1|2330.8|2331.2|2330.9|2331.3|2331|2331|2330.7|6
1637716810000|2021-11-24 01:20:10|2331.3|2331|2331|2330.7|2331.3|2331|2331|2330.7|0
1637716820000|2021-11-24 01:20:20|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|4
1637716830000|2021-11-24 01:20:30|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|2
1637716840000|2021-11-24 01:20:40|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|0
1637716850000|2021-11-24 01:20:50|2331.1|2330.8|2331.2|2330.9|2331.3|2331|2331.1|2330.8|1
1637716860000|2021-11-24 01:21:00|2331.1|2330.8|2331.4|2331.1|2331.4|2331.1|2331.1|2330.8|5
1637716870000|2021-11-24 01:21:10|2331.5|2331.2|2331.4|2331.1|2331.6|2331.3|2331.3|2331|6
1637716880000|2021-11-24 01:21:20|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|0
1637716890000|2021-11-24 01:21:30|2331.4|2331.1|2331.3|2331|2331.5|2331.2|2331.3|2331|1
1637716900000|2021-11-24 01:21:40|2331.2|2330.9|2331.1|2330.8|2331.3|2331|2331.1|2330.8|2
1637716920000|2021-11-24 01:22:00|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.9|2330.6|3
1637716930000|2021-11-24 01:22:10|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|5
1637716940000|2021-11-24 01:22:20|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|0
1637716950000|2021-11-24 01:22:30|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|1
1637716960000|2021-11-24 01:22:40|2330.6|2330.3|2330.8|2330.5|2330.8|2330.5|2330.5|2330.2|3
1637716970000|2021-11-24 01:22:50|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637716980000|2021-11-24 01:23:00|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|3
1637716990000|2021-11-24 01:23:10|2330.4|2330.1|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|0
1637717000000|2021-11-24 01:23:20|2330.4|2330.1|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|0
1637717010000|2021-11-24 01:23:30|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|1
1637717020000|2021-11-24 01:23:40|2330.4|2330.1|2330.7|2330.4|2330.7|2330.4|2330.4|2330.1|4
1637717030000|2021-11-24 01:23:50|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|3
1637717040000|2021-11-24 01:24:00|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|2
1637717050000|2021-11-24 01:24:10|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2330.5|2330.2|0
1637717060000|2021-11-24 01:24:20|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|0
1637717070000|2021-11-24 01:24:30|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.3|2330|0
1637717090000|2021-11-24 01:24:50|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1637717100000|2021-11-24 01:25:00|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|1
1637717110000|2021-11-24 01:25:10|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.7|2330.4|0
1637717120000|2021-11-24 01:25:20|2330.8|2330.5|2330.4|2330.1|2330.9|2330.6|2330.4|2330.1|1
1637717130000|2021-11-24 01:25:30|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|0
1637717140000|2021-11-24 01:25:40|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|1
1637717150000|2021-11-24 01:25:50|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.5|2330.2|1
1637717160000|2021-11-24 01:26:00|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637717170000|2021-11-24 01:26:10|2330.5|2330.2|2330.4|2330.1|2330.6|2330.3|2330.4|2330.1|2
1637717180000|2021-11-24 01:26:20|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|0
1637717190000|2021-11-24 01:26:30|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1637717200000|2021-11-24 01:26:40|||||||||1
1637717210000|2021-11-24 01:26:50|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|3
1637717220000|2021-11-24 01:27:00|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.7|2330.4|3
1637717230000|2021-11-24 01:27:10|2331|2330.7|2330.7|2330.4|2331.1|2330.8|2330.7|2330.4|19
1637717240000|2021-11-24 01:27:20|2330.6|2330.3|2330.4|2330.1|2330.6|2330.3|2330.4|2330.1|7
1637717250000|2021-11-24 01:27:30|2330.3|2330|2330.3|2330|2330.3|2330|2330.3|2330|1
1637717260000|2021-11-24 01:27:40|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2
1637717270000|2021-11-24 01:27:50|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|0
1637717280000|2021-11-24 01:28:00|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|0
1637717290000|2021-11-24 01:28:10|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|1
1637717300000|2021-11-24 01:28:20|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|0
1637717310000|2021-11-24 01:28:30|2330.6|2330.3|2330.4|2330.1|2330.6|2330.3|2330.4|2330.1|0
1637717320000|2021-11-24 01:28:40|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|0
1637717340000|2021-11-24 01:29:00|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|0
1637717350000|2021-11-24 01:29:10|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|0
1637717360000|2021-11-24 01:29:20|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|0
1637717370000|2021-11-24 01:29:30|2330.4|2330.1|2330.6|2330.3|2330.6|2330.3|2330.4|2330.1|0
1637717380000|2021-11-24 01:29:40|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|0
1637717390000|2021-11-24 01:29:50|2330.9|2330.6|2330.5|2330.2|2330.9|2330.6|2330.5|2330.2|3
1637717400000|2021-11-24 01:30:00|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.4|2330.1|0
1637717410000|2021-11-24 01:30:10|2330.7|2330.4|2330.8|2330.5|2330.8|2330.5|2330.6|2330.3|0
1637717420000|2021-11-24 01:30:20|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|0
1637717430000|2021-11-24 01:30:30|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|7
1637717440000|2021-11-24 01:30:40|2331.1|2330.8|2331|2330.7|2331.3|2331|2331|2330.7|5
1637717450000|2021-11-24 01:30:50|2331.1|2330.8|2331.1|2330.8|2331.2|2330.9|2331|2330.7|0
1637717460000|2021-11-24 01:31:00|2331|2330.7|2331.3|2331|2331.3|2331|2331|2330.7|1
1637717470000|2021-11-24 01:31:10|2331.4|2331.1|2331.2|2330.9|2331.4|2331.1|2331.2|2330.9|1
1637717480000|2021-11-24 01:31:20|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|0
1637717490000|2021-11-24 01:31:30|2331|2330.7|2331.1|2330.8|2331.2|2330.9|2331|2330.7|1
1637717500000|2021-11-24 01:31:40|2331.2|2330.9|2330.9|2330.6|2331.2|2330.9|2330.9|2330.6|2
1637717510000|2021-11-24 01:31:50|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.8|2330.5|0
1637717520000|2021-11-24 01:32:00|2330.8|2330.5|2331.1|2330.8|2331.1|2330.8|2330.8|2330.5|2
1637717530000|2021-11-24 01:32:10|2331|2330.7|2331|2330.7|2331.1|2330.8|2331|2330.7|1
1637717540000|2021-11-24 01:32:20|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2331|2330.7|0
1637717550000|2021-11-24 01:32:30|2331.1|2330.8|2331.3|2331|2331.3|2331|2331.1|2330.8|3
1637717560000|2021-11-24 01:32:40|2331.2|2330.9|2331.3|2331|2331.3|2331|2331.2|2330.9|0
1637717570000|2021-11-24 01:32:50|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.3|2331|0
1637717580000|2021-11-24 01:33:00|2331.2|2330.9|2331.4|2331.1|2331.4|2331.1|2331.2|2330.9|0
1637717590000|2021-11-24 01:33:10|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.4|2331.1|4
1637717600000|2021-11-24 01:33:20|2331.6|2331.3|2331.7|2331.4|2331.9|2331.6|2331.6|2331.3|5
1637717610000|2021-11-24 01:33:30|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|2
1637717620000|2021-11-24 01:33:40|2331.4|2331.1|2331.7|2331.4|2331.7|2331.4|2331.4|2331.1|1
1637717630000|2021-11-24 01:33:50|2331.6|2331.3|2331.6|2331.3|2331.7|2331.4|2331.5|2331.2|0
1637717640000|2021-11-24 01:34:00|2331.5|2331.2|2331.4|2331.1|2331.6|2331.3|2331.4|2331.1|1
1637717650000|2021-11-24 01:34:10|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|0
1637717660000|2021-11-24 01:34:20|2331.6|2331.3|2331.4|2331.1|2331.6|2331.3|2331.4|2331.1|1
1637717670000|2021-11-24 01:34:30|2331.5|2331.2|2331.4|2331.1|2331.6|2331.3|2331.4|2331.1|0
1637717680000|2021-11-24 01:34:40|2331.5|2331.2|2331.6|2331.3|2331.7|2331.4|2331.5|2331.2|1
1637717690000|2021-11-24 01:34:50|2331.7|2331.4|2331.7|2331.4|2331.8|2331.5|2331.6|2331.3|2
1637717700000|2021-11-24 01:35:00|2331.6|2331.3|2331.9|2331.6|2331.9|2331.6|2331.4|2331.1|6
1637717710000|2021-11-24 01:35:10|2331.8|2331.5|2331.7|2331.4|2332|2331.7|2331.7|2331.4|1
1637717720000|2021-11-24 01:35:20|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|1
1637717730000|2021-11-24 01:35:30|2331.6|2331.3|2331.8|2331.5|2331.8|2331.5|2331.6|2331.3|3
1637717740000|2021-11-24 01:35:40|2331.7|2331.4|2331.9|2331.6|2331.9|2331.6|2331.7|2331.4|10
1637717750000|2021-11-24 01:35:50|2332|2331.7|2332|2331.7|2332|2331.7|2332|2331.7|9
1637717760000|2021-11-24 01:36:00|2332.1|2331.8|2332.2|2331.9|2332.2|2331.9|2332.1|2331.8|5
1637717770000|2021-11-24 01:36:10|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.9|2331.6|0
1637717780000|2021-11-24 01:36:20|2331.8|2331.5|2331.8|2331.5|2331.9|2331.6|2331.7|2331.4|2
1637717790000|2021-11-24 01:36:30|2331.9|2331.6|2331.7|2331.4|2331.9|2331.6|2331.7|2331.4|0
1637717810000|2021-11-24 01:36:50|2331.8|2331.5|2331.8|2331.5|2331.9|2331.6|2331.7|2331.4|0
1637717820000|2021-11-24 01:37:00|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|0
1637717830000|2021-11-24 01:37:10|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|0
1637717840000|2021-11-24 01:37:20|2331.8|2331.5|2331.6|2331.3|2331.8|2331.5|2331.3|2331|16
1637717850000|2021-11-24 01:37:30|2331.4|2331.1|2331.5|2331.2|2331.7|2331.4|2331.4|2331.1|7
1637717860000|2021-11-24 01:37:40|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|2
1637717870000|2021-11-24 01:37:50|2331|2330.7|2331.2|2330.9|2331.3|2331|2331|2330.7|2
1637717880000|2021-11-24 01:38:00|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|0
1637717890000|2021-11-24 01:38:10|2331.3|2331|2331.3|2331|2331.3|2331|2331.2|2330.9|3
1637717910000|2021-11-24 01:38:30|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|1
1637717920000|2021-11-24 01:38:40|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331|2330.7|1
1637717930000|2021-11-24 01:38:50|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|0
1637717940000|2021-11-24 01:39:00|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|0
1637717950000|2021-11-24 01:39:10|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|1
1637717960000|2021-11-24 01:39:20|2331|2330.7|2331|2330.7|2331|2330.7|2330.9|2330.6|0
1637717970000|2021-11-24 01:39:30|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|0
1637717980000|2021-11-24 01:39:40|2331.1|2330.8|2331.2|2330.9|2331.4|2331.1|2331.1|2330.8|1
1637717990000|2021-11-24 01:39:50|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|0
1637718000000|2021-11-24 01:40:00|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|0
1637718020000|2021-11-24 01:40:20|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.3|2331|1
1637718030000|2021-11-24 01:40:30|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.2|2330.9|1
1637718040000|2021-11-24 01:40:40|2331.5|2331.2|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|2
1637718050000|2021-11-24 01:40:50|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|2
1637718060000|2021-11-24 01:41:00|2331.3|2331|2331.2|2330.9|2331.3|2331|2331.2|2330.9|2
1637718070000|2021-11-24 01:41:10|2331.3|2331|2331.3|2331|2331.4|2331.1|2331.3|2331|0
1637718080000|2021-11-24 01:41:20|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.3|2331|1
1637718090000|2021-11-24 01:41:30|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.3|2331|0
1637718100000|2021-11-24 01:41:40|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|2
1637718110000|2021-11-24 01:41:50|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2331.1|2330.8|3
1637718120000|2021-11-24 01:42:00|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|0
1637718130000|2021-11-24 01:42:10|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|6
1637718160000|2021-11-24 01:42:40|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.9|2330.6|0
1637718170000|2021-11-24 01:42:50|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|0
1637718180000|2021-11-24 01:43:00|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.9|2330.6|0
1637718190000|2021-11-24 01:43:10|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|1
1637718200000|2021-11-24 01:43:20|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2
1637718210000|2021-11-24 01:43:30|2330.8|2330.5|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|2
1637718220000|2021-11-24 01:43:40|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|1
1637718230000|2021-11-24 01:43:50|2330.6|2330.3|2330.8|2330.5|2330.8|2330.5|2330.6|2330.3|0
1637718240000|2021-11-24 01:44:00|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.7|2330.4|2
1637718250000|2021-11-24 01:44:10|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|1
1637718260000|2021-11-24 01:44:20|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|0
1637718270000|2021-11-24 01:44:30|2331|2330.7|2331|2330.7|2331.1|2330.8|2331|2330.7|0
1637718280000|2021-11-24 01:44:40|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|2
1637718300000|2021-11-24 01:45:00|2330.9|2330.6|2331.1|2330.8|2331.1|2330.8|2330.9|2330.6|0
1637718310000|2021-11-24 01:45:10|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|0
1637718320000|2021-11-24 01:45:20|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|2
1637718330000|2021-11-24 01:45:30|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.8|2330.5|2
1637718340000|2021-11-24 01:45:40|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|0
1637718350000|2021-11-24 01:45:50|2331.2|2330.9|2331.3|2331|2331.3|2331|2331.2|2330.9|3
1637718360000|2021-11-24 01:46:00|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|4
1637718370000|2021-11-24 01:46:10|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.3|2331|0
1637718380000|2021-11-24 01:46:20|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|1
1637718390000|2021-11-24 01:46:30|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.3|2331|0
1637718400000|2021-11-24 01:46:40|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|1
1637718410000|2021-11-24 01:46:50|2331.5|2331.2|2331.7|2331.4|2331.7|2331.4|2331.5|2331.2|6
1637718420000|2021-11-24 01:47:00|2331.6|2331.3|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|0
1637718430000|2021-11-24 01:47:10|2331.6|2331.3|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|4
1637718440000|2021-11-24 01:47:20|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|4
1637718450000|2021-11-24 01:47:30|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2331.3|2331|4
1637718460000|2021-11-24 01:47:40|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.3|2331|1
1637718470000|2021-11-24 01:47:50|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.3|2331|0
1637718480000|2021-11-24 01:48:00|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|1
1637718500000|2021-11-24 01:48:20|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|1
1637718510000|2021-11-24 01:48:30|2331.6|2331.3|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|0
1637718520000|2021-11-24 01:48:40|2331.4|2331.1|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|0
1637718540000|2021-11-24 01:49:00|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|0
1637718550000|2021-11-24 01:49:10|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.3|2331|0
1637718570000|2021-11-24 01:49:30|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.3|2331|0
1637718580000|2021-11-24 01:49:40|2331.3|2331|2331.4|2331.1|2331.4|2331.1|2331.3|2331|0
1637718600000|2021-11-24 01:50:00|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|2
1637718610000|2021-11-24 01:50:10|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|0
1637718620000|2021-11-24 01:50:20|2331.4|2331.1|2331.5|2331.2|2331.6|2331.3|2331.4|2331.1|2
1637718630000|2021-11-24 01:50:30|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|0
1637718660000|2021-11-24 01:51:00|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|0
1637718670000|2021-11-24 01:51:10|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|4
1637718680000|2021-11-24 01:51:20|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|2
1637718690000|2021-11-24 01:51:30|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|0
1637718700000|2021-11-24 01:51:40|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|1
1637718710000|2021-11-24 01:51:50|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|0
1637718720000|2021-11-24 01:52:00|2331.5|2331.2|2331.5|2331.2|2331.6|2331.3|2331.5|2331.2|0
1637718730000|2021-11-24 01:52:10|2331.6|2331.3|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|7
1637718740000|2021-11-24 01:52:20|2331.6|2331.3|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|0
1637718750000|2021-11-24 01:52:30|2331.6|2331.3|2331.7|2331.4|2331.7|2331.4|2331.6|2331.3|1
1637718760000|2021-11-24 01:52:40|2331.6|2331.3|2331.4|2331.1|2331.6|2331.3|2331.3|2331|3
1637718770000|2021-11-24 01:52:50|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|4
1637718780000|2021-11-24 01:53:00|2331.3|2331|2331.1|2330.8|2331.3|2331|2331.1|2330.8|0
1637718790000|2021-11-24 01:53:10|2331.2|2330.9|2331.2|2330.9|2331.3|2331|2331.2|2330.9|0
1637718800000|2021-11-24 01:53:20|2331.3|2331|2331.4|2331.1|2331.5|2331.2|2331.3|2331|7
1637718810000|2021-11-24 01:53:30|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|0
1637718820000|2021-11-24 01:53:40|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|0
1637718840000|2021-11-24 01:54:00|2331.6|2331.3|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|4
1637718860000|2021-11-24 01:54:20|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|1
1637718870000|2021-11-24 01:54:30|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|0
1637718890000|2021-11-24 01:54:50|2331.6|2331.3|2331.8|2331.5|2331.8|2331.5|2331.5|2331.2|1
1637718910000|2021-11-24 01:55:10|2331.7|2331.4|2331.4|2331.1|2331.8|2331.5|2331.4|2331.1|1
1637718920000|2021-11-24 01:55:20|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|0
1637718930000|2021-11-24 01:55:30|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|0
1637718950000|2021-11-24 01:55:50|||||||||1
1637718960000|2021-11-24 01:56:00|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|1
1637718970000|2021-11-24 01:56:10|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|0
1637718980000|2021-11-24 01:56:20|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|0
1637718990000|2021-11-24 01:56:30|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|0
1637719000000|2021-11-24 01:56:40|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|0
1637719010000|2021-11-24 01:56:50|2331.4|2331.1|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|0
1637719020000|2021-11-24 01:57:00|2331.5|2331.2|2331.4|2331.1|2331.5|2331.2|2331.4|2331.1|0
1637719030000|2021-11-24 01:57:10|2331.5|2331.2|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|0
1637719040000|2021-11-24 01:57:20|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.4|2331.1|1
1637719050000|2021-11-24 01:57:30|2331.6|2331.3|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|1
1637719070000|2021-11-24 01:57:50|2331.5|2331.2|2331.6|2331.3|2331.6|2331.3|2331.5|2331.2|1
1637719080000|2021-11-24 01:58:00|2331.5|2331.2|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|1
1637719090000|2021-11-24 01:58:10|2331.3|2331|2330.9|2330.6|2331.4|2331.1|2330.9|2330.6|4
1637719100000|2021-11-24 01:58:20|2331|2330.7|2331|2330.7|2331.1|2330.8|2331|2330.7|0
1637719110000|2021-11-24 01:58:30|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|0
1637719120000|2021-11-24 01:58:40|2330.7|2330.4|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|0
1637719130000|2021-11-24 01:58:50|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.8|2330.5|0
1637719140000|2021-11-24 01:59:00|2331|2330.7|2330.8|2330.5|2331|2330.7|2330.8|2330.5|0
1637719150000|2021-11-24 01:59:10|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.8|2330.5|1
1637719160000|2021-11-24 01:59:20|||||||||1
1637719180000|2021-11-24 01:59:40|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|0
1637719190000|2021-11-24 01:59:50|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|0
1637719200000|2021-11-24 02:00:00|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|2
1637719210000|2021-11-24 02:00:10|2331|2330.7|2331.1|2330.8|2331.2|2330.9|2331|2330.7|3
1637719220000|2021-11-24 02:00:20|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|0
1637719230000|2021-11-24 02:00:30|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.7|2330.4|1
1637719240000|2021-11-24 02:00:40|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|2
1637719250000|2021-11-24 02:00:50|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|1
1637719260000|2021-11-24 02:01:00|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|0
1637719270000|2021-11-24 02:01:10|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|0
1637719280000|2021-11-24 02:01:20|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637719290000|2021-11-24 02:01:30|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.3|2330|0
1637719300000|2021-11-24 02:01:40|2330.3|2330|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|7
1637719310000|2021-11-24 02:01:50|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330|2329.7|4
1637719320000|2021-11-24 02:02:00|2330.2|2329.9|2330.2|2329.9|2330.3|2330|2330.2|2329.9|1
1637719330000|2021-11-24 02:02:10|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.2|2329.9|0
1637719340000|2021-11-24 02:02:20|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|0
1637719350000|2021-11-24 02:02:30|2330.4|2330.1|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|1
1637719360000|2021-11-24 02:02:40|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.3|2330|1
1637719370000|2021-11-24 02:02:50|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.3|2330|4
1637719380000|2021-11-24 02:03:00|2330.5|2330.2|2330.1|2329.8|2330.5|2330.2|2330.1|2329.8|4
1637719390000|2021-11-24 02:03:10|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|8
1637719400000|2021-11-24 02:03:20|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|0
1637719410000|2021-11-24 02:03:30|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|1
1637719420000|2021-11-24 02:03:40|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|7
1637719430000|2021-11-24 02:03:50|2329.6|2329.3|2329.3|2329|2329.6|2329.3|2329.3|2329|4
1637719440000|2021-11-24 02:04:00|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329|2328.7|9
1637719450000|2021-11-24 02:04:10|2329|2328.7|2328.8|2328.5|2329|2328.7|2328.8|2328.5|5
1637719460000|2021-11-24 02:04:20|2328.7|2328.4|2328.1|2327.8|2328.7|2328.4|2328.1|2327.8|11
1637719470000|2021-11-24 02:04:30|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328|2327.7|8
1637719480000|2021-11-24 02:04:40|2328|2327.7|2328|2327.7|2328|2327.7|2327.8|2327.5|9
1637719490000|2021-11-24 02:04:50|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328|2327.7|1
1637719500000|2021-11-24 02:05:00|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|1
1637719510000|2021-11-24 02:05:10|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|4
1637719520000|2021-11-24 02:05:20|2328.3|2328|2328.5|2328.2|2328.5|2328.2|2328.3|2328|4
1637719530000|2021-11-24 02:05:30|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.4|2328.1|4
1637719540000|2021-11-24 02:05:40|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2
1637719550000|2021-11-24 02:05:50|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|1
1637719560000|2021-11-24 02:06:00|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|1
1637719570000|2021-11-24 02:06:10|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|1
1637719580000|2021-11-24 02:06:20|2328.8|2328.5|2328.8|2328.5|2328.9|2328.6|2328.7|2328.4|3
1637719590000|2021-11-24 02:06:30|2328.9|2328.6|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|9
1637719600000|2021-11-24 02:06:40|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|4
1637719610000|2021-11-24 02:06:50|2329.3|2329|2329.3|2329|2329.3|2329|2329.2|2328.9|1
1637719620000|2021-11-24 02:07:00|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|3
1637719630000|2021-11-24 02:07:10|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637719640000|2021-11-24 02:07:20|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637719650000|2021-11-24 02:07:30|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|2
1637719670000|2021-11-24 02:07:50|2329.4|2329.1|2329.1|2328.8|2329.4|2329.1|2329.1|2328.8|2
1637719680000|2021-11-24 02:08:00|2329.2|2328.9|2328.7|2328.4|2329.2|2328.9|2328.7|2328.4|5
1637719690000|2021-11-24 02:08:10|2328.6|2328.3|2328.2|2327.9|2328.6|2328.3|2328.2|2327.9|5
1637719700000|2021-11-24 02:08:20|2328.3|2328|2328.3|2328|2328.3|2328|2328.2|2327.9|3
1637719710000|2021-11-24 02:08:30|2328.2|2327.9|2328.2|2327.9|2328.3|2328|2328.2|2327.9|0
1637719720000|2021-11-24 02:08:40|2328.3|2328|2328.3|2328|2328.4|2328.1|2328.2|2327.9|2
1637719730000|2021-11-24 02:08:50|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|0
1637719740000|2021-11-24 02:09:00|2328.3|2328|2328.1|2327.8|2328.3|2328|2327.9|2327.6|6
1637719750000|2021-11-24 02:09:10|2328|2327.7|2328.1|2327.8|2328.2|2327.9|2328|2327.7|5
1637719760000|2021-11-24 02:09:20|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|0
1637719770000|2021-11-24 02:09:30|2328.1|2327.8|2328.3|2328|2328.3|2328|2328.1|2327.8|2
1637719780000|2021-11-24 02:09:40|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|0
1637719790000|2021-11-24 02:09:50|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328|2327.7|0
1637719800000|2021-11-24 02:10:00|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|2
1637719810000|2021-11-24 02:10:10|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|2
1637719820000|2021-11-24 02:10:20|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|0
1637719830000|2021-11-24 02:10:30|2327.9|2327.6|2327.7|2327.4|2327.9|2327.6|2327.7|2327.4|9
1637719840000|2021-11-24 02:10:40|2327.6|2327.3|2328|2327.7|2328|2327.7|2327.6|2327.3|15
1637719850000|2021-11-24 02:10:50|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|4
1637719860000|2021-11-24 02:11:00|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|4
1637719870000|2021-11-24 02:11:10|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|0
1637719880000|2021-11-24 02:11:20|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|1
1637719890000|2021-11-24 02:11:30|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|4
1637719900000|2021-11-24 02:11:40|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|0
1637719910000|2021-11-24 02:11:50|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.5|2328.2|2
1637719920000|2021-11-24 02:12:00|2328.7|2328.4|2328.6|2328.3|2328.8|2328.5|2328.6|2328.3|2
1637719930000|2021-11-24 02:12:10|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|0
1637719940000|2021-11-24 02:12:20|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|0
1637719950000|2021-11-24 02:12:30|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|0
1637719960000|2021-11-24 02:12:40|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|2
1637719970000|2021-11-24 02:12:50|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|3
1637719980000|2021-11-24 02:13:00|2328.9|2328.6|2328.9|2328.6|2329|2328.7|2328.8|2328.5|0
1637719990000|2021-11-24 02:13:10|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.8|2328.5|1
1637720000000|2021-11-24 02:13:20|2328.8|2328.5|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|8
1637720010000|2021-11-24 02:13:30|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|1
1637720020000|2021-11-24 02:13:40|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|0
1637720030000|2021-11-24 02:13:50|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|0
1637720040000|2021-11-24 02:14:00|2328.9|2328.6|2328.8|2328.5|2329|2328.7|2328.8|2328.5|4
1637720050000|2021-11-24 02:14:10|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|2
1637720060000|2021-11-24 02:14:20|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.2|2327.9|1
1637720070000|2021-11-24 02:14:30|2328.3|2328|2328.5|2328.2|2328.6|2328.3|2328.3|2328|1
1637720080000|2021-11-24 02:14:40|2328.4|2328.1|2328.2|2327.9|2328.5|2328.2|2328.1|2327.8|1
1637720090000|2021-11-24 02:14:50|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|4
1637720100000|2021-11-24 02:15:00|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328.2|2327.9|0
1637720110000|2021-11-24 02:15:10|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|1
1637720120000|2021-11-24 02:15:20|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637720130000|2021-11-24 02:15:30|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|0
1637720140000|2021-11-24 02:15:40|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.3|2328|0
1637720150000|2021-11-24 02:15:50|2328.3|2328|2328.1|2327.8|2328.3|2328|2328.1|2327.8|0
1637720160000|2021-11-24 02:16:00|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|6
1637720170000|2021-11-24 02:16:10|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.2|2327.9|0
1637720180000|2021-11-24 02:16:20|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|0
1637720190000|2021-11-24 02:16:30|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|2
1637720200000|2021-11-24 02:16:40|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|0
1637720210000|2021-11-24 02:16:50|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|5
1637720220000|2021-11-24 02:17:00|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|3
1637720230000|2021-11-24 02:17:10|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|1
1637720240000|2021-11-24 02:17:20|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2327.9|2327.6|1
1637720270000|2021-11-24 02:17:50|2328.1|2327.8|2328.2|2327.9|2328.3|2328|2328.1|2327.8|9
1637720280000|2021-11-24 02:18:00|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|4
1637720290000|2021-11-24 02:18:10|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637720300000|2021-11-24 02:18:20|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|0
1637720310000|2021-11-24 02:18:30|2328|2327.7|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637720320000|2021-11-24 02:18:40|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.9|2327.6|0
1637720330000|2021-11-24 02:18:50|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328|2327.7|3
1637720340000|2021-11-24 02:19:00|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|1
1637720350000|2021-11-24 02:19:10|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|0
1637720360000|2021-11-24 02:19:20|2328|2327.7|2328.1|2327.8|2328.2|2327.9|2327.9|2327.6|0
1637720370000|2021-11-24 02:19:30|2328.2|2327.9|2327.9|2327.6|2328.2|2327.9|2327.9|2327.6|2
1637720380000|2021-11-24 02:19:40|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|0
1637720390000|2021-11-24 02:19:50|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|6
1637720400000|2021-11-24 02:20:00|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|1
1637720410000|2021-11-24 02:20:10|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637720420000|2021-11-24 02:20:20|2327.8|2327.5|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|2
1637720430000|2021-11-24 02:20:30|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637720440000|2021-11-24 02:20:40|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637720450000|2021-11-24 02:20:50|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|7
1637720460000|2021-11-24 02:21:00|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|3
1637720470000|2021-11-24 02:21:10|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|0
1637720480000|2021-11-24 02:21:20|2327.6|2327.3|2327.9|2327.6|2328|2327.7|2327.6|2327.3|8
1637720490000|2021-11-24 02:21:30|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|0
1637720500000|2021-11-24 02:21:40|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|1
1637720510000|2021-11-24 02:21:50|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637720520000|2021-11-24 02:22:00|||||||||4
1637720530000|2021-11-24 02:22:10|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|1
1637720540000|2021-11-24 02:22:20|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2
1637720550000|2021-11-24 02:22:30|2327.5|2327.2|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637720570000|2021-11-24 02:22:50|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1637720600000|2021-11-24 02:23:20|2327.3|2327|2327.3|2327|2327.3|2327|2327.2|2326.9|2
1637720610000|2021-11-24 02:23:30|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.2|2326.9|1
1637720620000|2021-11-24 02:23:40|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2326.9|2326.6|1
1637720630000|2021-11-24 02:23:50|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|14
1637720640000|2021-11-24 02:24:00|2326.8|2326.5|2327|2326.7|2327|2326.7|2326.8|2326.5|0
1637720660000|2021-11-24 02:24:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637720670000|2021-11-24 02:24:30|2326.8|2326.5|2327|2326.7|2327|2326.7|2326.8|2326.5|2
1637720680000|2021-11-24 02:24:40|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|3
1637720690000|2021-11-24 02:24:50|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637720700000|2021-11-24 02:25:00|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|5
1637720710000|2021-11-24 02:25:10|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.9|2326.6|1
1637720720000|2021-11-24 02:25:20|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637720730000|2021-11-24 02:25:30|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|0
1637720740000|2021-11-24 02:25:40|2327|2326.7|2327|2326.7|2327.1|2326.8|2327|2326.7|1
1637720750000|2021-11-24 02:25:50|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|6
1637720760000|2021-11-24 02:26:00|2326.9|2326.6|2327.3|2327|2327.3|2327|2326.9|2326.6|19
1637720770000|2021-11-24 02:26:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2
1637720790000|2021-11-24 02:26:30|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|3
1637720800000|2021-11-24 02:26:40|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2
1637720810000|2021-11-24 02:26:50|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637720820000|2021-11-24 02:27:00|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327|2326.7|1
1637720830000|2021-11-24 02:27:10|2327.3|2327|2327.1|2326.8|2327.3|2327|2327.1|2326.8|1
1637720840000|2021-11-24 02:27:20|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.8|2326.5|4
1637720850000|2021-11-24 02:27:30|2327|2326.7|2327|2326.7|2327|2326.7|2326.9|2326.6|2
1637720860000|2021-11-24 02:27:40|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|2
1637720870000|2021-11-24 02:27:50|2327.3|2327|2327.1|2326.8|2327.3|2327|2327.1|2326.8|9
1637720880000|2021-11-24 02:28:00|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|3
1637720890000|2021-11-24 02:28:10|2327.5|2327.2|2327.2|2326.9|2327.5|2327.2|2327.2|2326.9|2
1637720900000|2021-11-24 02:28:20|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|1
1637720910000|2021-11-24 02:28:30|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|0
1637720920000|2021-11-24 02:28:40|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|0
1637720930000|2021-11-24 02:28:50|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|0
1637720940000|2021-11-24 02:29:00|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.6|2326.3|3
1637720950000|2021-11-24 02:29:10|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.6|2326.3|0
1637720960000|2021-11-24 02:29:20|2326.7|2326.4|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637720970000|2021-11-24 02:29:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637720980000|2021-11-24 02:29:40|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637720990000|2021-11-24 02:29:50|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637721000000|2021-11-24 02:30:00|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|14
1637721010000|2021-11-24 02:30:10|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|6
1637721020000|2021-11-24 02:30:20|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637721030000|2021-11-24 02:30:30|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|4
1637721040000|2021-11-24 02:30:40|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|4
1637721050000|2021-11-24 02:30:50|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|0
1637721060000|2021-11-24 02:31:00|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|4
1637721070000|2021-11-24 02:31:10|2327.1|2326.8|2327.1|2326.8|2327.3|2327|2327.1|2326.8|1
1637721080000|2021-11-24 02:31:20|2327|2326.7|2327|2326.7|2327.1|2326.8|2327|2326.7|0
1637721090000|2021-11-24 02:31:30|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|2
1637721100000|2021-11-24 02:31:40|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|1
1637721110000|2021-11-24 02:31:50|2327.4|2327.1|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|1
1637721120000|2021-11-24 02:32:00|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.1|2326.8|0
1637721130000|2021-11-24 02:32:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|0
1637721140000|2021-11-24 02:32:20|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|0
1637721160000|2021-11-24 02:32:40|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|1
1637721170000|2021-11-24 02:32:50|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637721180000|2021-11-24 02:33:00|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|2
1637721190000|2021-11-24 02:33:10|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637721200000|2021-11-24 02:33:20|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637721210000|2021-11-24 02:33:30|2327.5|2327.2|2327.6|2327.3|2327.7|2327.4|2327.5|2327.2|2
1637721220000|2021-11-24 02:33:40|2327.5|2327.2|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|0
1637721230000|2021-11-24 02:33:50|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.4|2327.1|2
1637721240000|2021-11-24 02:34:00|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637721250000|2021-11-24 02:34:10|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|2
1637721260000|2021-11-24 02:34:20|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.8|2327.5|1
1637721270000|2021-11-24 02:34:30|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.8|2327.5|3
1637721280000|2021-11-24 02:34:40|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|0
1637721300000|2021-11-24 02:35:00|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|0
1637721310000|2021-11-24 02:35:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|3
1637721320000|2021-11-24 02:35:20|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.3|2327|7
1637721330000|2021-11-24 02:35:30|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.5|2327.2|2
1637721360000|2021-11-24 02:36:00|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637721370000|2021-11-24 02:36:10|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|0
1637721380000|2021-11-24 02:36:20|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637721390000|2021-11-24 02:36:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637721410000|2021-11-24 02:36:50|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|0
1637721420000|2021-11-24 02:37:00|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|0
1637721430000|2021-11-24 02:37:10|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|0
1637721440000|2021-11-24 02:37:20|2327.8|2327.5|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|0
1637721450000|2021-11-24 02:37:30|2327.9|2327.6|2327.7|2327.4|2328|2327.7|2327.7|2327.4|3
1637721460000|2021-11-24 02:37:40|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|0
1637721470000|2021-11-24 02:37:50|2327.7|2327.4|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|1
1637721480000|2021-11-24 02:38:00|2327.6|2327.3|2327.9|2327.6|2327.9|2327.6|2327.6|2327.3|2
1637721500000|2021-11-24 02:38:20|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|0
1637721510000|2021-11-24 02:38:30|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|1
1637721520000|2021-11-24 02:38:40|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637721540000|2021-11-24 02:39:00|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.3|2327|1
1637721550000|2021-11-24 02:39:10|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|2
1637721560000|2021-11-24 02:39:20|2327.3|2327|2327.3|2327|2327.4|2327.1|2327.3|2327|0
1637721570000|2021-11-24 02:39:30|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637721580000|2021-11-24 02:39:40|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.3|2327|0
1637721590000|2021-11-24 02:39:50|2327.4|2327.1|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|0
1637721600000|2021-11-24 02:40:00|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637721610000|2021-11-24 02:40:10|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637721620000|2021-11-24 02:40:20|2327.5|2327.2|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637721630000|2021-11-24 02:40:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2
1637721640000|2021-11-24 02:40:40|2327.5|2327.2|2327.4|2327.1|2327.6|2327.3|2327.3|2327|8
1637721650000|2021-11-24 02:40:50|2327.3|2327|2327.4|2327.1|2327.5|2327.2|2327.3|2327|0
1637721660000|2021-11-24 02:41:00|2327.3|2327|2327.1|2326.8|2327.3|2327|2327|2326.7|0
1637721670000|2021-11-24 02:41:10|2327|2326.7|2327.2|2326.9|2327.2|2326.9|2327|2326.7|1
1637721680000|2021-11-24 02:41:20|2327.3|2327|2327.3|2327|2327.4|2327.1|2327.3|2327|0
1637721690000|2021-11-24 02:41:30|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|0
1637721700000|2021-11-24 02:41:40|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|0
1637721710000|2021-11-24 02:41:50|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637721720000|2021-11-24 02:42:00|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637721730000|2021-11-24 02:42:10|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|1
1637721750000|2021-11-24 02:42:30|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|0
1637721770000|2021-11-24 02:42:50|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|0
1637721780000|2021-11-24 02:43:00|2327.4|2327.1|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|0
1637721790000|2021-11-24 02:43:10|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637721800000|2021-11-24 02:43:20|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|0
1637721810000|2021-11-24 02:43:30|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|1
1637721830000|2021-11-24 02:43:50|2327.9|2327.6|2327.6|2327.3|2327.9|2327.6|2327.6|2327.3|0
1637721840000|2021-11-24 02:44:00|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.5|2327.2|0
1637721850000|2021-11-24 02:44:10|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|0
1637721860000|2021-11-24 02:44:20|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637721870000|2021-11-24 02:44:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|1
1637721880000|2021-11-24 02:44:40|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|1
1637721890000|2021-11-24 02:44:50|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|0
1637721900000|2021-11-24 02:45:00|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637721910000|2021-11-24 02:45:10|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|5
1637721920000|2021-11-24 02:45:20|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|1
1637721930000|2021-11-24 02:45:30|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637721940000|2021-11-24 02:45:40|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637721950000|2021-11-24 02:45:50|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|0
1637721960000|2021-11-24 02:46:00|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|0
1637721970000|2021-11-24 02:46:10|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|1
1637721980000|2021-11-24 02:46:20|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|1
1637721990000|2021-11-24 02:46:30|2327.4|2327.1|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|0
1637722000000|2021-11-24 02:46:40|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637722010000|2021-11-24 02:46:50|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|0
1637722020000|2021-11-24 02:47:00|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2
1637722030000|2021-11-24 02:47:10|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|0
1637722040000|2021-11-24 02:47:20|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|0
1637722050000|2021-11-24 02:47:30|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|0
1637722060000|2021-11-24 02:47:40|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637722070000|2021-11-24 02:47:50|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637722080000|2021-11-24 02:48:00|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637722090000|2021-11-24 02:48:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|1
1637722130000|2021-11-24 02:48:50|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637722140000|2021-11-24 02:49:00|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637722150000|2021-11-24 02:49:10|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637722160000|2021-11-24 02:49:20|2327.8|2327.5|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|0
1637722170000|2021-11-24 02:49:30|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637722180000|2021-11-24 02:49:40|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|0
1637722190000|2021-11-24 02:49:50|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637722200000|2021-11-24 02:50:00|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|2
1637722210000|2021-11-24 02:50:10|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637722220000|2021-11-24 02:50:20|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637722230000|2021-11-24 02:50:30|2327.6|2327.3|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|2
1637722240000|2021-11-24 02:50:40|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|1
1637722250000|2021-11-24 02:50:50|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.1|2326.8|0
1637722260000|2021-11-24 02:51:00|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|0
1637722280000|2021-11-24 02:51:20|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|1
1637722290000|2021-11-24 02:51:30|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637722300000|2021-11-24 02:51:40|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637722310000|2021-11-24 02:51:50|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|0
1637722320000|2021-11-24 02:52:00|2327.5|2327.2|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|0
1637722330000|2021-11-24 02:52:10|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|0
1637722340000|2021-11-24 02:52:20|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637722350000|2021-11-24 02:52:30|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637722370000|2021-11-24 02:52:50|2327.7|2327.4|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|0
1637722380000|2021-11-24 02:53:00|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637722410000|2021-11-24 02:53:30|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|1
1637722430000|2021-11-24 02:53:50|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.3|2327|2
1637722440000|2021-11-24 02:54:00|2327.5|2327.2|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637722450000|2021-11-24 02:54:10|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637722460000|2021-11-24 02:54:20|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637722470000|2021-11-24 02:54:30|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637722480000|2021-11-24 02:54:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637722500000|2021-11-24 02:55:00|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|0
1637722510000|2021-11-24 02:55:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637722520000|2021-11-24 02:55:20|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637722530000|2021-11-24 02:55:30|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|5
1637722540000|2021-11-24 02:55:40|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637722560000|2021-11-24 02:56:00|2327.3|2327|2327.1|2326.8|2327.3|2327|2326.9|2326.6|2
1637722570000|2021-11-24 02:56:10|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|0
1637722580000|2021-11-24 02:56:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637722590000|2021-11-24 02:56:30|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|1
1637722600000|2021-11-24 02:56:40|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|0
1637722610000|2021-11-24 02:56:50|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637722620000|2021-11-24 02:57:00|2326.8|2326.5|2326.5|2326.2|2326.9|2326.6|2326.5|2326.2|7
1637722630000|2021-11-24 02:57:10|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637722640000|2021-11-24 02:57:20|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|0
1637722650000|2021-11-24 02:57:30|2326.9|2326.6|2326.9|2326.6|2327|2326.7|2326.9|2326.6|2
1637722660000|2021-11-24 02:57:40|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|1
1637722670000|2021-11-24 02:57:50|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|3
1637722680000|2021-11-24 02:58:00|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|2
1637722690000|2021-11-24 02:58:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|0
1637722700000|2021-11-24 02:58:20|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|0
1637722710000|2021-11-24 02:58:30|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|0
1637722720000|2021-11-24 02:58:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637722740000|2021-11-24 02:59:00|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|2
1637722750000|2021-11-24 02:59:10|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637722760000|2021-11-24 02:59:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637722770000|2021-11-24 02:59:30|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637722780000|2021-11-24 02:59:40|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|1
1637722800000|2021-11-24 03:00:00|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|0
1637722860000|2021-11-24 03:01:00|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|1
1637722870000|2021-11-24 03:01:10|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|0
1637722880000|2021-11-24 03:01:20|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|5
1637722890000|2021-11-24 03:01:30|||||||||2
1637722920000|2021-11-24 03:02:00|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|0
1637722930000|2021-11-24 03:02:10|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.5|2327.2|0
1637722940000|2021-11-24 03:02:20|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637722960000|2021-11-24 03:02:40|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|5
1637722970000|2021-11-24 03:02:50|2327|2326.7|2327.3|2327|2327.3|2327|2326.9|2326.6|1
1637722980000|2021-11-24 03:03:00|2327.2|2326.9|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|1
1637722990000|2021-11-24 03:03:10|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|0
1637723000000|2021-11-24 03:03:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|0
1637723010000|2021-11-24 03:03:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1637723020000|2021-11-24 03:03:40|2326.7|2326.4|2325.7|2325.4|2326.7|2326.4|2325.7|2325.4|33
1637723030000|2021-11-24 03:03:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|47
1637723040000|2021-11-24 03:04:00|2325.9|2325.6|2325.3|2325|2325.9|2325.6|2325.2|2324.9|1
1637723050000|2021-11-24 03:04:10|2325.2|2324.9|2325.5|2325.2|2325.5|2325.2|2325.2|2324.9|2
1637723060000|2021-11-24 03:04:20|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|0
1637723070000|2021-11-24 03:04:30|2324.9|2324.6|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|15
1637723080000|2021-11-24 03:04:40|2325|2324.7|2324.8|2324.5|2325.1|2324.8|2324.6|2324.3|6
1637723090000|2021-11-24 03:04:50|2324.7|2324.4|2324.5|2324.2|2324.7|2324.4|2324.4|2324.1|3
1637723100000|2021-11-24 03:05:00|2324.4|2324.1|2324.1|2323.8|2324.4|2324.1|2324|2323.7|28
1637723110000|2021-11-24 03:05:10|2324|2323.7|2323.1|2322.8|2324|2323.7|2323|2322.7|51
1637723120000|2021-11-24 03:05:20|2323|2322.7|2322.9|2322.6|2323|2322.7|2322.7|2322.4|14
1637723130000|2021-11-24 03:05:30|2322.7|2322.4|2323.1|2322.8|2323.1|2322.8|2322.6|2322.3|11
1637723140000|2021-11-24 03:05:40|2323.2|2322.9|2323.3|2323|2323.3|2323|2323.2|2322.9|6
1637723150000|2021-11-24 03:05:50|2323.4|2323.1|2324|2323.7|2324|2323.7|2323.4|2323.1|5
1637723160000|2021-11-24 03:06:00|2323.9|2323.6|2323.9|2323.6|2324|2323.7|2323.8|2323.5|3
1637723170000|2021-11-24 03:06:10|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|3
1637723180000|2021-11-24 03:06:20|2323.8|2323.5|2323.3|2323|2323.9|2323.6|2323.2|2322.9|21
1637723190000|2021-11-24 03:06:30|||||||||5
1637723200000|2021-11-24 03:06:40|2323.2|2322.9|2323.3|2323|2323.3|2323|2323.2|2322.9|3
1637723210000|2021-11-24 03:06:50|2323.2|2322.9|2323.5|2323.2|2323.6|2323.3|2323.2|2322.9|3
1637723220000|2021-11-24 03:07:00|2323.4|2323.1|2323.3|2323|2323.4|2323.1|2323.2|2322.9|1
1637723230000|2021-11-24 03:07:10|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323|2322.7|2
1637723240000|2021-11-24 03:07:20|2323.4|2323.1|2323.4|2323.1|2323.5|2323.2|2323.2|2322.9|2
1637723250000|2021-11-24 03:07:30|2323.3|2323|2323.5|2323.2|2323.6|2323.3|2323.3|2323|2
1637723260000|2021-11-24 03:07:40|2323.6|2323.3|2323.3|2323|2323.6|2323.3|2323.1|2322.8|2
1637723270000|2021-11-24 03:07:50|2323.2|2322.9|2323.4|2323.1|2323.4|2323.1|2323.2|2322.9|0
1637723280000|2021-11-24 03:08:00|2323.3|2323|2323.5|2323.2|2323.5|2323.2|2323.3|2323|0
1637723290000|2021-11-24 03:08:10|2323.4|2323.1|2323.1|2322.8|2323.5|2323.2|2323.1|2322.8|3
1637723300000|2021-11-24 03:08:20|2323.3|2323|2323.5|2323.2|2323.6|2323.3|2323.3|2323|1
1637723310000|2021-11-24 03:08:30|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.3|2323|4
1637723320000|2021-11-24 03:08:40|2323.4|2323.1|2323.7|2323.4|2323.7|2323.4|2323.4|2323.1|0
1637723330000|2021-11-24 03:08:50|2323.6|2323.3|2323.6|2323.3|2323.7|2323.4|2323.6|2323.3|4
1637723340000|2021-11-24 03:09:00|2323.5|2323.2|2323.6|2323.3|2323.6|2323.3|2323.5|2323.2|0
1637723350000|2021-11-24 03:09:10|2323.5|2323.2|2323.5|2323.2|2323.5|2323.2|2323.3|2323|4
1637723360000|2021-11-24 03:09:20|2323.6|2323.3|2323.9|2323.6|2323.9|2323.6|2323.5|2323.2|7
1637723370000|2021-11-24 03:09:30|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.7|2323.4|0
1637723380000|2021-11-24 03:09:40|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.6|2323.3|1
1637723390000|2021-11-24 03:09:50|2323.5|2323.2|2323.7|2323.4|2323.7|2323.4|2323.4|2323.1|0
1637723400000|2021-11-24 03:10:00|2323.6|2323.3|2323.8|2323.5|2323.8|2323.5|2323.6|2323.3|1
1637723410000|2021-11-24 03:10:10|2323.7|2323.4|2323.8|2323.5|2323.8|2323.5|2323.7|2323.4|1
1637723420000|2021-11-24 03:10:20|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|2
1637723430000|2021-11-24 03:10:30|||||||||1
1637723440000|2021-11-24 03:10:40|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|2
1637723450000|2021-11-24 03:10:50|2324|2323.7|2324|2323.7|2324|2323.7|2323.9|2323.6|4
1637723460000|2021-11-24 03:11:00|2324.2|2323.9|2324.3|2324|2324.3|2324|2324|2323.7|16
1637723470000|2021-11-24 03:11:10|2324.8|2324.5|2324.8|2324.5|2325|2324.7|2324.8|2324.5|11
1637723480000|2021-11-24 03:11:20|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.7|2324.4|3
1637723490000|2021-11-24 03:11:30|2324.7|2324.4|2324.7|2324.4|2324.8|2324.5|2324.7|2324.4|1
1637723500000|2021-11-24 03:11:40|||||||||2
1637723510000|2021-11-24 03:11:50|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|1
1637723520000|2021-11-24 03:12:00|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|3
1637723530000|2021-11-24 03:12:10|||||||||1
1637723540000|2021-11-24 03:12:20|2324.9|2324.6|2324.9|2324.6|2325|2324.7|2324.9|2324.6|4
1637723550000|2021-11-24 03:12:30|2324.8|2324.5|2324.9|2324.6|2324.9|2324.6|2324.8|2324.5|0
1637723560000|2021-11-24 03:12:40|2324.8|2324.5|2324.9|2324.6|2324.9|2324.6|2324.8|2324.5|1
1637723570000|2021-11-24 03:12:50|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|11
1637723580000|2021-11-24 03:13:00|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.9|2324.6|12
1637723600000|2021-11-24 03:13:20|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1637723620000|2021-11-24 03:13:40|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|7
1637723630000|2021-11-24 03:13:50|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|0
1637723640000|2021-11-24 03:14:00|2324.8|2324.5|2325|2324.7|2325.2|2324.9|2324.8|2324.5|4
1637723650000|2021-11-24 03:14:10|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|0
1637723660000|2021-11-24 03:14:20|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637723670000|2021-11-24 03:14:30|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|0
1637723680000|2021-11-24 03:14:40|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|0
1637723690000|2021-11-24 03:14:50|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|1
1637723700000|2021-11-24 03:15:00|2325.3|2325|2325.3|2325|2325.4|2325.1|2325.2|2324.9|0
1637723710000|2021-11-24 03:15:10|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|7
1637723720000|2021-11-24 03:15:20|2325.3|2325|2325.5|2325.2|2325.5|2325.2|2325.2|2324.9|2
1637723740000|2021-11-24 03:15:40|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|1
1637723750000|2021-11-24 03:15:50|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|1
1637723760000|2021-11-24 03:16:00|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|6
1637723770000|2021-11-24 03:16:10|2325.7|2325.4|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|1
1637723790000|2021-11-24 03:16:30|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|3
1637723800000|2021-11-24 03:16:40|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.8|2325.5|6
1637723810000|2021-11-24 03:16:50|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.8|2325.5|4
1637723820000|2021-11-24 03:17:00|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|0
1637723830000|2021-11-24 03:17:10|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|2
1637723840000|2021-11-24 03:17:20|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637723850000|2021-11-24 03:17:30|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2
1637723860000|2021-11-24 03:17:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637723870000|2021-11-24 03:17:50|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|1
1637723880000|2021-11-24 03:18:00|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637723890000|2021-11-24 03:18:10|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1637723900000|2021-11-24 03:18:20|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|0
1637723920000|2021-11-24 03:18:40|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|1
1637723930000|2021-11-24 03:18:50|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|0
1637723940000|2021-11-24 03:19:00|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637723950000|2021-11-24 03:19:10|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|1
1637723960000|2021-11-24 03:19:20|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2
1637723970000|2021-11-24 03:19:30|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|3
1637723980000|2021-11-24 03:19:40|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|0
1637723990000|2021-11-24 03:19:50|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|1
1637724000000|2021-11-24 03:20:00|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|5
1637724010000|2021-11-24 03:20:10|2325.2|2324.9|2325.1|2324.8|2325.3|2325|2325.1|2324.8|1
1637724020000|2021-11-24 03:20:20|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|2
1637724030000|2021-11-24 03:20:30|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637724040000|2021-11-24 03:20:40|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|4
1637724050000|2021-11-24 03:20:50|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|0
1637724060000|2021-11-24 03:21:00|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.3|2325|0
1637724070000|2021-11-24 03:21:10|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.3|2325|1
1637724090000|2021-11-24 03:21:30|2325.5|2325.2|2325.4|2325.1|2325.6|2325.3|2325.4|2325.1|1
1637724100000|2021-11-24 03:21:40|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|0
1637724110000|2021-11-24 03:21:50|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|0
1637724120000|2021-11-24 03:22:00|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|0
1637724130000|2021-11-24 03:22:10|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|0
1637724140000|2021-11-24 03:22:20|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|0
1637724150000|2021-11-24 03:22:30|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637724160000|2021-11-24 03:22:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637724170000|2021-11-24 03:22:50|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.8|2325.5|0
1637724180000|2021-11-24 03:23:00|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2326|2325.7|0
1637724190000|2021-11-24 03:23:10|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2326|2325.7|0
1637724200000|2021-11-24 03:23:20|2326.1|2325.8|2326.2|2325.9|2326.5|2326.2|2326.1|2325.8|5
1637724210000|2021-11-24 03:23:30|2326.1|2325.8|2326.3|2326|2326.3|2326|2326.1|2325.8|0
1637724220000|2021-11-24 03:23:40|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2326.2|2325.9|1
1637724230000|2021-11-24 03:23:50|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|0
1637724240000|2021-11-24 03:24:00|2326.1|2325.8|2326.3|2326|2326.3|2326|2326.1|2325.8|0
1637724250000|2021-11-24 03:24:10|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|0
1637724260000|2021-11-24 03:24:20|2326.3|2326|2326.3|2326|2326.3|2326|2326.3|2326|2
1637724270000|2021-11-24 03:24:30|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2326|2325.7|1
1637724290000|2021-11-24 03:24:50|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2
1637724300000|2021-11-24 03:25:00|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|1
1637724330000|2021-11-24 03:25:30|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|0
1637724340000|2021-11-24 03:25:40|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1637724350000|2021-11-24 03:25:50|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|2
1637724360000|2021-11-24 03:26:00|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|2
1637724370000|2021-11-24 03:26:10|2326.3|2326|2326.6|2326.3|2326.6|2326.3|2326.3|2326|2
1637724380000|2021-11-24 03:26:20|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637724390000|2021-11-24 03:26:30|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637724400000|2021-11-24 03:26:40|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|0
1637724410000|2021-11-24 03:26:50|2326.5|2326.2|2326.7|2326.4|2326.7|2326.4|2326.5|2326.2|1
1637724420000|2021-11-24 03:27:00|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|0
1637724440000|2021-11-24 03:27:20|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637724450000|2021-11-24 03:27:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637724460000|2021-11-24 03:27:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637724470000|2021-11-24 03:27:50|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637724480000|2021-11-24 03:28:00|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|3
1637724500000|2021-11-24 03:28:20|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|0
1637724510000|2021-11-24 03:28:30|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637724530000|2021-11-24 03:28:50|2326.6|2326.3|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|0
1637724540000|2021-11-24 03:29:00|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|0
1637724550000|2021-11-24 03:29:10|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|1
1637724560000|2021-11-24 03:29:20|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|0
1637724570000|2021-11-24 03:29:30|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637724580000|2021-11-24 03:29:40|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|1
1637724590000|2021-11-24 03:29:50|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|1
1637724600000|2021-11-24 03:30:00|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637724610000|2021-11-24 03:30:10|2326.6|2326.3|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|4
1637724620000|2021-11-24 03:30:20|2326.3|2326|2325.9|2325.6|2326.3|2326|2325.9|2325.6|5
1637724630000|2021-11-24 03:30:30|2325.8|2325.5|2326.1|2325.8|2326.2|2325.9|2325.8|2325.5|3
1637724640000|2021-11-24 03:30:40|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637724650000|2021-11-24 03:30:50|2326|2325.7|2326.2|2325.9|2326.2|2325.9|2326|2325.7|2
1637724660000|2021-11-24 03:31:00|2326.3|2326|2326.5|2326.2|2326.5|2326.2|2326.3|2326|0
1637724670000|2021-11-24 03:31:10|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|0
1637724680000|2021-11-24 03:31:20|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|0
1637724690000|2021-11-24 03:31:30|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|0
1637724700000|2021-11-24 03:31:40|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637724720000|2021-11-24 03:32:00|2326.7|2326.4|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|2
1637724730000|2021-11-24 03:32:10|||||||||2
1637724740000|2021-11-24 03:32:20|||||||||1
1637724760000|2021-11-24 03:32:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|1
1637724780000|2021-11-24 03:33:00|2326.9|2326.6|2327.2|2326.9|2327.2|2326.9|2326.9|2326.6|2
1637724790000|2021-11-24 03:33:10|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|0
1637724800000|2021-11-24 03:33:20|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|0
1637724810000|2021-11-24 03:33:30|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|0
1637724820000|2021-11-24 03:33:40|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637724840000|2021-11-24 03:34:00|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|1
1637724850000|2021-11-24 03:34:10|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|0
1637724860000|2021-11-24 03:34:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637724870000|2021-11-24 03:34:30|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.5|2326.2|3
1637724880000|2021-11-24 03:34:40|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637724890000|2021-11-24 03:34:50|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637724900000|2021-11-24 03:35:00|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.5|2326.2|0
1637724910000|2021-11-24 03:35:10|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637724920000|2021-11-24 03:35:20|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|0
1637724930000|2021-11-24 03:35:30|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|0
1637724950000|2021-11-24 03:35:50|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|1
1637724960000|2021-11-24 03:36:00|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|0
1637724970000|2021-11-24 03:36:10|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|0
1637724980000|2021-11-24 03:36:20|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|0
1637724990000|2021-11-24 03:36:30|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|0
1637725010000|2021-11-24 03:36:50|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|2327.1|2326.8|0
1637725020000|2021-11-24 03:37:00|2327|2326.7|2327.3|2327|2327.3|2327|2327|2326.7|2
1637725030000|2021-11-24 03:37:10|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|0
1637725040000|2021-11-24 03:37:20|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|1
1637725050000|2021-11-24 03:37:30|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|1
1637725060000|2021-11-24 03:37:40|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|0
1637725070000|2021-11-24 03:37:50|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|0
1637725080000|2021-11-24 03:38:00|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637725090000|2021-11-24 03:38:10|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|0
1637725100000|2021-11-24 03:38:20|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637725120000|2021-11-24 03:38:40|2327.4|2327.1|2327.3|2327|2327.5|2327.2|2327.3|2327|1
1637725130000|2021-11-24 03:38:50|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|0
1637725140000|2021-11-24 03:39:00|2327.3|2327|2326.7|2326.4|2327.3|2327|2326.7|2326.4|1
1637725180000|2021-11-24 03:39:40|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637725200000|2021-11-24 03:40:00|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|0
1637725210000|2021-11-24 03:40:10|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637725220000|2021-11-24 03:40:20|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|0
1637725230000|2021-11-24 03:40:30|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637725240000|2021-11-24 03:40:40|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.5|2326.2|0
1637725250000|2021-11-24 03:40:50|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|2
1637725260000|2021-11-24 03:41:00|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|0
1637725280000|2021-11-24 03:41:20|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637725290000|2021-11-24 03:41:30|2326.5|2326.2|2326.7|2326.4|2326.7|2326.4|2326.5|2326.2|0
1637725300000|2021-11-24 03:41:40|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637725320000|2021-11-24 03:42:00|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|0
1637725330000|2021-11-24 03:42:10|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637725340000|2021-11-24 03:42:20|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637725350000|2021-11-24 03:42:30|2326.7|2326.4|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637725370000|2021-11-24 03:42:50|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|0
1637725380000|2021-11-24 03:43:00|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|3
1637725390000|2021-11-24 03:43:10|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|0
1637725410000|2021-11-24 03:43:30|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|2
1637725420000|2021-11-24 03:43:40|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|1
1637725430000|2021-11-24 03:43:50|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|1
1637725440000|2021-11-24 03:44:00|2326|2325.7|2326|2325.7|2326.1|2325.8|2326|2325.7|1
1637725450000|2021-11-24 03:44:10|2325.9|2325.6|2326.3|2326|2326.3|2326|2325.9|2325.6|7
1637725460000|2021-11-24 03:44:20|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|0
1637725480000|2021-11-24 03:44:40|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.3|2326|1
1637725490000|2021-11-24 03:44:50|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|0
1637725500000|2021-11-24 03:45:00|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|0
1637725510000|2021-11-24 03:45:10|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|3
1637725520000|2021-11-24 03:45:20|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|1
1637725530000|2021-11-24 03:45:30|||||||||1
1637725540000|2021-11-24 03:45:40|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|3
1637725560000|2021-11-24 03:46:00|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|1
1637725580000|2021-11-24 03:46:20|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|0
1637725590000|2021-11-24 03:46:30|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|1
1637725610000|2021-11-24 03:46:50|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|0
1637725620000|2021-11-24 03:47:00|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|0
1637725630000|2021-11-24 03:47:10|2325.8|2325.5|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|1
1637725640000|2021-11-24 03:47:20|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|0
1637725660000|2021-11-24 03:47:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637725670000|2021-11-24 03:47:50|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637725680000|2021-11-24 03:48:00|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637725720000|2021-11-24 03:48:40|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|0
1637725730000|2021-11-24 03:48:50|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|0
1637725760000|2021-11-24 03:49:20|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637725770000|2021-11-24 03:49:30|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|0
1637725790000|2021-11-24 03:49:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637725800000|2021-11-24 03:50:00|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|0
1637725820000|2021-11-24 03:50:20|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637725830000|2021-11-24 03:50:30|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637725840000|2021-11-24 03:50:40|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|0
1637725870000|2021-11-24 03:51:10|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2326|2325.7|4
1637725880000|2021-11-24 03:51:20|2326|2325.7|2326|2325.7|2326.1|2325.8|2326|2325.7|0
1637725890000|2021-11-24 03:51:30|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2325.9|2325.6|0
1637725900000|2021-11-24 03:51:40|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637725910000|2021-11-24 03:51:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637725920000|2021-11-24 03:52:00|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|0
1637725930000|2021-11-24 03:52:10|2325.8|2325.5|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|0
1637725950000|2021-11-24 03:52:30|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|1
1637725960000|2021-11-24 03:52:40|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637725980000|2021-11-24 03:53:00|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637726010000|2021-11-24 03:53:30|2325.9|2325.6|2325.7|2325.4|2326|2325.7|2325.7|2325.4|3
1637726040000|2021-11-24 03:54:00|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637726050000|2021-11-24 03:54:10|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|0
1637726060000|2021-11-24 03:54:20|2325.5|2325.2|2325.4|2325.1|2325.5|2325.2|2325.4|2325.1|4
1637726070000|2021-11-24 03:54:30|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|1
1637726120000|2021-11-24 03:55:20|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.3|2325|0
1637726130000|2021-11-24 03:55:30|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|0
1637726140000|2021-11-24 03:55:40|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.9|2324.6|2
1637726150000|2021-11-24 03:55:50|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|0
1637726160000|2021-11-24 03:56:00|2324.9|2324.6|2324.9|2324.6|2325|2324.7|2324.9|2324.6|2
1637726170000|2021-11-24 03:56:10|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2325|2324.7|3
1637726180000|2021-11-24 03:56:20|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|0
1637726190000|2021-11-24 03:56:30|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|1
1637726200000|2021-11-24 03:56:40|2325.1|2324.8|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|0
1637726210000|2021-11-24 03:56:50|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.9|2324.6|0
1637726220000|2021-11-24 03:57:00|2325|2324.7|2325.2|2324.9|2325.2|2324.9|2325|2324.7|3
1637726230000|2021-11-24 03:57:10|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|0
1637726240000|2021-11-24 03:57:20|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|0
1637726260000|2021-11-24 03:57:40|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|0
1637726270000|2021-11-24 03:57:50|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|0
1637726280000|2021-11-24 03:58:00|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|1
1637726290000|2021-11-24 03:58:10|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2
1637726300000|2021-11-24 03:58:20|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1637726310000|2021-11-24 03:58:30|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|1
1637726320000|2021-11-24 03:58:40|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|0
1637726350000|2021-11-24 03:59:10|2325.4|2325.1|2325.4|2325.1|2325.5|2325.2|2325.4|2325.1|1
1637726360000|2021-11-24 03:59:20|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|0
1637726370000|2021-11-24 03:59:30|2325.1|2324.8|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|0
1637726390000|2021-11-24 03:59:50|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637726400000|2021-11-24 04:00:00|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637726410000|2021-11-24 04:00:10|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.1|2324.8|2
1637726420000|2021-11-24 04:00:20|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637726430000|2021-11-24 04:00:30|||||||||1
1637726440000|2021-11-24 04:00:40|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.3|2325|0
1637726450000|2021-11-24 04:00:50|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637726460000|2021-11-24 04:01:00|2325.4|2325.1|2325.7|2325.4|2325.7|2325.4|2325.4|2325.1|3
1637726480000|2021-11-24 04:01:20|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|1
1637726490000|2021-11-24 04:01:30|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|0
1637726510000|2021-11-24 04:01:50|2325.6|2325.3|2325.4|2325.1|2325.6|2325.3|2325.3|2325|3
1637726520000|2021-11-24 04:02:00|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|0
1637726530000|2021-11-24 04:02:10|2325.3|2325|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637726550000|2021-11-24 04:02:30|2325.2|2324.9|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|0
1637726560000|2021-11-24 04:02:40|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|0
1637726580000|2021-11-24 04:03:00|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2325|2324.7|0
1637726590000|2021-11-24 04:03:10|2324.9|2324.6|2324.8|2324.5|2325|2324.7|2324.8|2324.5|6
1637726600000|2021-11-24 04:03:20|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|3
1637726610000|2021-11-24 04:03:30|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.6|2324.3|0
1637726620000|2021-11-24 04:03:40|2324.6|2324.3|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|0
1637726630000|2021-11-24 04:03:50|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|0
1637726640000|2021-11-24 04:04:00|2324.7|2324.4|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|0
1637726650000|2021-11-24 04:04:10|2324.8|2324.5|2324.8|2324.5|2324.9|2324.6|2324.8|2324.5|1
1637726660000|2021-11-24 04:04:20|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|0
1637726670000|2021-11-24 04:04:30|2324.5|2324.2|2324.7|2324.4|2324.7|2324.4|2324.5|2324.2|4
1637726680000|2021-11-24 04:04:40|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|0
1637726690000|2021-11-24 04:04:50|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|0
1637726700000|2021-11-24 04:05:00|2324.4|2324.1|2324.3|2324|2324.4|2324.1|2324|2323.7|12
1637726710000|2021-11-24 04:05:10|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.2|2323.9|0
1637726720000|2021-11-24 04:05:20|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|0
1637726730000|2021-11-24 04:05:30|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|0
1637726750000|2021-11-24 04:05:50|2324.2|2323.9|2324|2323.7|2324.2|2323.9|2324|2323.7|5
1637726760000|2021-11-24 04:06:00|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324|2323.7|2
1637726770000|2021-11-24 04:06:10|2324.1|2323.8|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|2
1637726780000|2021-11-24 04:06:20|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.8|2323.5|1
1637726790000|2021-11-24 04:06:30|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|0
1637726800000|2021-11-24 04:06:40|2323.8|2323.5|2323.4|2323.1|2323.8|2323.5|2323.2|2322.9|20
1637726810000|2021-11-24 04:06:50|2323.3|2323|2323.4|2323.1|2323.4|2323.1|2323.3|2323|0
1637726820000|2021-11-24 04:07:00|2323.5|2323.2|2323.6|2323.3|2323.6|2323.3|2323.4|2323.1|0
1637726830000|2021-11-24 04:07:10|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.5|2323.2|0
1637726840000|2021-11-24 04:07:20|2323.5|2323.2|2323.5|2323.2|2323.5|2323.2|2323.5|2323.2|0
1637726850000|2021-11-24 04:07:30|2323.6|2323.3|2323.9|2323.6|2323.9|2323.6|2323.6|2323.3|2
1637726860000|2021-11-24 04:07:40|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.8|2323.5|0
1637726870000|2021-11-24 04:07:50|2324|2323.7|2323.7|2323.4|2324|2323.7|2323.7|2323.4|0
1637726880000|2021-11-24 04:08:00|2323.6|2323.3|2323.5|2323.2|2323.6|2323.3|2323.5|2323.2|0
1637726890000|2021-11-24 04:08:10|2323.4|2323.1|2323.5|2323.2|2323.6|2323.3|2323.4|2323.1|0
1637726900000|2021-11-24 04:08:20|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.5|2323.2|0
1637726910000|2021-11-24 04:08:30|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|0
1637726920000|2021-11-24 04:08:40|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.5|2323.2|1
1637726930000|2021-11-24 04:08:50|2323.6|2323.3|2323.6|2323.3|2323.6|2323.3|2323.5|2323.2|0
1637726940000|2021-11-24 04:09:00|2323.7|2323.4|2323.8|2323.5|2323.8|2323.5|2323.7|2323.4|1
1637726950000|2021-11-24 04:09:10|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.6|2323.3|0
1637726960000|2021-11-24 04:09:20|2323.7|2323.4|2323.8|2323.5|2323.8|2323.5|2323.7|2323.4|2
1637726970000|2021-11-24 04:09:30|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.6|2323.3|0
1637726980000|2021-11-24 04:09:40|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.6|2323.3|0
1637727000000|2021-11-24 04:10:00|2323.8|2323.5|2323.4|2323.1|2323.8|2323.5|2323.4|2323.1|11
1637727020000|2021-11-24 04:10:20|2323.5|2323.2|2323.6|2323.3|2323.6|2323.3|2323.5|2323.2|3
1637727040000|2021-11-24 04:10:40|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|1
1637727050000|2021-11-24 04:10:50|2323.6|2323.3|2323.5|2323.2|2323.6|2323.3|2323.5|2323.2|4
1637727070000|2021-11-24 04:11:10|2323.4|2323.1|2323.4|2323.1|2323.4|2323.1|2323.4|2323.1|2
1637727080000|2021-11-24 04:11:20|2323.3|2323|2323.4|2323.1|2323.4|2323.1|2323.3|2323|3
1637727090000|2021-11-24 04:11:30|2323.5|2323.2|2323.5|2323.2|2323.5|2323.2|2323.4|2323.1|2
1637727100000|2021-11-24 04:11:40|2323.4|2323.1|2323.4|2323.1|2323.5|2323.2|2323.3|2323|0
1637727110000|2021-11-24 04:11:50|2323.3|2323|2323.3|2323|2323.3|2323|2323.3|2323|0
1637727120000|2021-11-24 04:12:00|2323.4|2323.1|2323.2|2322.9|2323.5|2323.2|2323.2|2322.9|3
1637727130000|2021-11-24 04:12:10|2323.1|2322.8|2323|2322.7|2323.2|2322.9|2323|2322.7|52
1637727140000|2021-11-24 04:12:20|2322.8|2322.5|2322.8|2322.5|2322.9|2322.6|2322.8|2322.5|5
1637727150000|2021-11-24 04:12:30|2322.9|2322.6|2323|2322.7|2323|2322.7|2322.8|2322.5|1
1637727160000|2021-11-24 04:12:40|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|0
1637727170000|2021-11-24 04:12:50|2323|2322.7|2323.1|2322.8|2323.1|2322.8|2323|2322.7|0
1637727180000|2021-11-24 04:13:00|2323|2322.7|2323|2322.7|2323.1|2322.8|2322.9|2322.6|2
1637727190000|2021-11-24 04:13:10|2323.1|2322.8|2323.2|2322.9|2323.2|2322.9|2323.1|2322.8|2
1637727200000|2021-11-24 04:13:20|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323|2322.7|0
1637727210000|2021-11-24 04:13:30|2323|2322.7|2323|2322.7|2323.1|2322.8|2322.9|2322.6|1
1637727220000|2021-11-24 04:13:40|2322.9|2322.6|2323|2322.7|2323|2322.7|2322.9|2322.6|0
1637727230000|2021-11-24 04:13:50|2323.1|2322.8|2322.8|2322.5|2323.1|2322.8|2322.8|2322.5|0
1637727240000|2021-11-24 04:14:00|2323|2322.7|2323|2322.7|2323|2322.7|2322.9|2322.6|3
1637727250000|2021-11-24 04:14:10|2322.9|2322.6|2322.4|2322.1|2323|2322.7|2322.4|2322.1|14
1637727260000|2021-11-24 04:14:20|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|2
1637727270000|2021-11-24 04:14:30|2322.2|2321.9|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|7
1637727280000|2021-11-24 04:14:40|2322.3|2322|2321.9|2321.6|2322.3|2322|2321.9|2321.6|5
1637727290000|2021-11-24 04:14:50|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|4
1637727300000|2021-11-24 04:15:00|2322.1|2321.8|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|6
1637727310000|2021-11-24 04:15:10|2322|2321.7|2322.2|2321.9|2322.2|2321.9|2321.9|2321.6|4
1637727320000|2021-11-24 04:15:20|2322.1|2321.8|2322.3|2322|2322.3|2322|2322.1|2321.8|3
1637727330000|2021-11-24 04:15:30|2322.4|2322.1|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|1
1637727340000|2021-11-24 04:15:40|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637727350000|2021-11-24 04:15:50|2322.5|2322.2|2322.3|2322|2322.5|2322.2|2322.2|2321.9|1
1637727360000|2021-11-24 04:16:00|2322.4|2322.1|2322.2|2321.9|2322.4|2322.1|2322.1|2321.8|2
1637727370000|2021-11-24 04:16:10|2322.1|2321.8|2322.4|2322.1|2322.4|2322.1|2322|2321.7|2
1637727380000|2021-11-24 04:16:20|2322.3|2322|2322.4|2322.1|2322.5|2322.2|2322.3|2322|1
1637727390000|2021-11-24 04:16:30|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|1
1637727420000|2021-11-24 04:17:00|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|1
1637727430000|2021-11-24 04:17:10|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|2
1637727440000|2021-11-24 04:17:20|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|0
1637727460000|2021-11-24 04:17:40|2322.5|2322.2|2322.6|2322.3|2322.6|2322.3|2322.5|2322.2|6
1637727470000|2021-11-24 04:17:50|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|3
1637727480000|2021-11-24 04:18:00|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637727500000|2021-11-24 04:18:20|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|1
1637727510000|2021-11-24 04:18:30|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637727520000|2021-11-24 04:18:40|2322.3|2322|2322.3|2322|2322.3|2322|2322.1|2321.8|5
1637727530000|2021-11-24 04:18:50|2322.2|2321.9|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|0
1637727540000|2021-11-24 04:19:00|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|1
1637727550000|2021-11-24 04:19:10|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.6|2322.3|4
1637727560000|2021-11-24 04:19:20|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|0
1637727590000|2021-11-24 04:19:50|2322.7|2322.4|2322.6|2322.3|2322.7|2322.4|2322.6|2322.3|0
1637727600000|2021-11-24 04:20:00|2322.7|2322.4|2322.6|2322.3|2322.7|2322.4|2322.6|2322.3|0
1637727610000|2021-11-24 04:20:10|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|0
1637727620000|2021-11-24 04:20:20|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|1
1637727630000|2021-11-24 04:20:30|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.2|2321.9|0
1637727640000|2021-11-24 04:20:40|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|0
1637727660000|2021-11-24 04:21:00|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.2|2321.9|2
1637727670000|2021-11-24 04:21:10|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|0
1637727680000|2021-11-24 04:21:20|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|0
1637727700000|2021-11-24 04:21:40|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637727710000|2021-11-24 04:21:50|2322.5|2322.2|2322.3|2322|2322.5|2322.2|2322.3|2322|1
1637727720000|2021-11-24 04:22:00|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.3|2322|2
1637727730000|2021-11-24 04:22:10|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|0
1637727740000|2021-11-24 04:22:20|||||||||1
1637727760000|2021-11-24 04:22:40|2322.3|2322|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|1
1637727770000|2021-11-24 04:22:50|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|2
1637727780000|2021-11-24 04:23:00|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.1|2321.8|1
1637727790000|2021-11-24 04:23:10|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|0
1637727810000|2021-11-24 04:23:30|2322.3|2322|2322|2321.7|2322.3|2322|2321.9|2321.6|3
1637727830000|2021-11-24 04:23:50|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|2
1637727840000|2021-11-24 04:24:00|2322.3|2322|2322.3|2322|2322.4|2322.1|2322.2|2321.9|0
1637727850000|2021-11-24 04:24:10|2322.4|2322.1|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|1
1637727860000|2021-11-24 04:24:20|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|1
1637727870000|2021-11-24 04:24:30|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|0
1637727880000|2021-11-24 04:24:40|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|1
1637727890000|2021-11-24 04:24:50|2322.3|2322|2322.3|2322|2322.3|2322|2322.2|2321.9|0
1637727900000|2021-11-24 04:25:00|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|1
1637727910000|2021-11-24 04:25:10|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.2|2321.9|0
1637727920000|2021-11-24 04:25:20|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|1
1637727930000|2021-11-24 04:25:30|2322.3|2322|2322.3|2322|2322.3|2322|2322.3|2322|0
1637727950000|2021-11-24 04:25:50|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|0
1637727960000|2021-11-24 04:26:00|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.3|2322|1
1637727970000|2021-11-24 04:26:10|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|5
1637727980000|2021-11-24 04:26:20|2322.3|2322|2322.4|2322.1|2322.5|2322.2|2322.3|2322|6
1637728000000|2021-11-24 04:26:40|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|0
1637728010000|2021-11-24 04:26:50|2322.4|2322.1|2322.4|2322.1|2322.4|2322.1|2322.3|2322|0
1637728040000|2021-11-24 04:27:20|2322.3|2322|2322.2|2321.9|2322.3|2322|2322.2|2321.9|0
1637728060000|2021-11-24 04:27:40|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|1
1637728070000|2021-11-24 04:27:50|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1637728080000|2021-11-24 04:28:00|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2
1637728090000|2021-11-24 04:28:10|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|2
1637728100000|2021-11-24 04:28:20|2322|2321.7|2322.1|2321.8|2322.2|2321.9|2322|2321.7|2
1637728110000|2021-11-24 04:28:30|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|3
1637728130000|2021-11-24 04:28:50|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1637728140000|2021-11-24 04:29:00|2321.9|2321.6|2321.9|2321.6|2322|2321.7|2321.9|2321.6|0
1637728150000|2021-11-24 04:29:10|2322|2321.7|2322.2|2321.9|2322.3|2322|2322|2321.7|5
1637728170000|2021-11-24 04:29:30|2322|2321.7|2322.1|2321.8|2322.2|2321.9|2322|2321.7|1
1637728180000|2021-11-24 04:29:40|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1637728190000|2021-11-24 04:29:50|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|0
1637728200000|2021-11-24 04:30:00|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.7|2321.4|3
1637728210000|2021-11-24 04:30:10|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.7|2321.4|7
1637728230000|2021-11-24 04:30:30|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|0
1637728240000|2021-11-24 04:30:40|2322|2321.7|2322.1|2321.8|2322.1|2321.8|2322|2321.7|1
1637728260000|2021-11-24 04:31:00|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|0
1637728270000|2021-11-24 04:31:10|2322.3|2322|2322.3|2322|2322.3|2322|2322.2|2321.9|4
1637728280000|2021-11-24 04:31:20|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.3|2322|0
1637728290000|2021-11-24 04:31:30|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2
1637728300000|2021-11-24 04:31:40|2322.3|2322|2322|2321.7|2322.3|2322|2322|2321.7|5
1637728310000|2021-11-24 04:31:50|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|0
1637728320000|2021-11-24 04:32:00|2321.9|2321.6|2321.9|2321.6|2322|2321.7|2321.9|2321.6|1
1637728330000|2021-11-24 04:32:10|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1637728340000|2021-11-24 04:32:20|2322.1|2321.8|2322|2321.7|2322.2|2321.9|2322|2321.7|0
1637728350000|2021-11-24 04:32:30|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.7|2321.4|4
1637728360000|2021-11-24 04:32:40|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|1
1637728370000|2021-11-24 04:32:50|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322|2321.7|1
1637728380000|2021-11-24 04:33:00|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1637728390000|2021-11-24 04:33:10|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|7
1637728410000|2021-11-24 04:33:30|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|7
1637728420000|2021-11-24 04:33:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|4
1637728430000|2021-11-24 04:33:50|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|0
1637728470000|2021-11-24 04:34:30|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2321.4|2321.1|2
1637728480000|2021-11-24 04:34:40|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|8
1637728490000|2021-11-24 04:34:50|2321.6|2321.3|2321.7|2321.4|2321.8|2321.5|2321.6|2321.3|6
1637728500000|2021-11-24 04:35:00|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|3
1637728510000|2021-11-24 04:35:10|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|2
1637728530000|2021-11-24 04:35:30|2322.1|2321.8|2322.5|2322.2|2322.5|2322.2|2322.1|2321.8|2
1637728540000|2021-11-24 04:35:40|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|6
1637728550000|2021-11-24 04:35:50|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|3
1637728560000|2021-11-24 04:36:00|||||||||2
1637728570000|2021-11-24 04:36:10|2322.5|2322.2|2322.5|2322.2|2322.6|2322.3|2322.4|2322.1|15
1637728580000|2021-11-24 04:36:20|||||||||2
1637728590000|2021-11-24 04:36:30|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2322|2321.7|15
1637728600000|2021-11-24 04:36:40|||||||||2
1637728610000|2021-11-24 04:36:50|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|4
1637728620000|2021-11-24 04:37:00|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|2
1637728630000|2021-11-24 04:37:10|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|4
1637728640000|2021-11-24 04:37:20|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2
1637728650000|2021-11-24 04:37:30|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|8
1637728660000|2021-11-24 04:37:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|4
1637728670000|2021-11-24 04:37:50|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1637728710000|2021-11-24 04:38:30|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|2
1637728720000|2021-11-24 04:38:40|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|0
1637728730000|2021-11-24 04:38:50|2322.1|2321.8|2322|2321.7|2322.1|2321.8|2322|2321.7|0
1637728740000|2021-11-24 04:39:00|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1637728750000|2021-11-24 04:39:10|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|1
1637728760000|2021-11-24 04:39:20|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1637728770000|2021-11-24 04:39:30|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|0
1637728780000|2021-11-24 04:39:40|2321.8|2321.5|2322|2321.7|2322|2321.7|2321.8|2321.5|2
1637728800000|2021-11-24 04:40:00|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|0
1637728810000|2021-11-24 04:40:10|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|3
1637728820000|2021-11-24 04:40:20|||||||||4
1637728830000|2021-11-24 04:40:30|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|5
1637728850000|2021-11-24 04:40:50|2322|2321.7|2321.8|2321.5|2322|2321.7|2321.8|2321.5|4
1637728860000|2021-11-24 04:41:00|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2
1637728880000|2021-11-24 04:41:20|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|0
1637728890000|2021-11-24 04:41:30|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|0
1637728900000|2021-11-24 04:41:40|||||||||1
1637728910000|2021-11-24 04:41:50|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|4
1637728920000|2021-11-24 04:42:00|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|14
1637728930000|2021-11-24 04:42:10|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|3
1637728940000|2021-11-24 04:42:20|2321.8|2321.5|2321.8|2321.5|2322|2321.7|2321.8|2321.5|5
1637728960000|2021-11-24 04:42:40|2321.6|2321.3|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|1
1637728970000|2021-11-24 04:42:50|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|0
1637728980000|2021-11-24 04:43:00|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1637729010000|2021-11-24 04:43:30|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|0
1637729020000|2021-11-24 04:43:40|||||||||1
1637729030000|2021-11-24 04:43:50|2321.6|2321.3|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|1
1637729050000|2021-11-24 04:44:10|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1637729060000|2021-11-24 04:44:20|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.5|2321.2|1
1637729080000|2021-11-24 04:44:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|0
1637729090000|2021-11-24 04:44:50|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|1
1637729100000|2021-11-24 04:45:00|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2
1637729110000|2021-11-24 04:45:10|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|0
1637729120000|2021-11-24 04:45:20|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|10
1637729130000|2021-11-24 04:45:30|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|0
1637729150000|2021-11-24 04:45:50|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|0
1637729160000|2021-11-24 04:46:00|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|0
1637729190000|2021-11-24 04:46:30|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|0
1637729200000|2021-11-24 04:46:40|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|0
1637729210000|2021-11-24 04:46:50|2321.4|2321.1|2321.5|2321.2|2321.5|2321.2|2321.4|2321.1|1
1637729220000|2021-11-24 04:47:00|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2321.3|2321|3
1637729230000|2021-11-24 04:47:10|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|0
1637729240000|2021-11-24 04:47:20|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|0
1637729250000|2021-11-24 04:47:30|2321.1|2320.8|2320.9|2320.6|2321.1|2320.8|2320.9|2320.6|21
1637729260000|2021-11-24 04:47:40|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2320.8|2320.5|2
1637729270000|2021-11-24 04:47:50|2321|2320.7|2321.2|2320.9|2321.2|2320.9|2321|2320.7|4
1637729280000|2021-11-24 04:48:00|2321.1|2320.8|2321.6|2321.3|2321.6|2321.3|2321.1|2320.8|3
1637729290000|2021-11-24 04:48:10|2321.5|2321.2|2321.6|2321.3|2321.7|2321.4|2321.5|2321.2|4
1637729300000|2021-11-24 04:48:20|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|2
1637729310000|2021-11-24 04:48:30|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1637729320000|2021-11-24 04:48:40|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2
1637729330000|2021-11-24 04:48:50|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|0
1637729340000|2021-11-24 04:49:00|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|0
1637729350000|2021-11-24 04:49:10|2321.6|2321.3|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|2
1637729360000|2021-11-24 04:49:20|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|0
1637729390000|2021-11-24 04:49:50|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|0
1637729400000|2021-11-24 04:50:00|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|0
1637729410000|2021-11-24 04:50:10|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1637729420000|2021-11-24 04:50:20|2321.9|2321.6|2322|2321.7|2322.1|2321.8|2321.9|2321.6|3
1637729430000|2021-11-24 04:50:30|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|1
1637729440000|2021-11-24 04:50:40|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1637729450000|2021-11-24 04:50:50|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1637729470000|2021-11-24 04:51:10|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322|2321.7|0
1637729490000|2021-11-24 04:51:30|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1637729510000|2021-11-24 04:51:50|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|1
1637729520000|2021-11-24 04:52:00|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|1
1637729530000|2021-11-24 04:52:10|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|0
1637729550000|2021-11-24 04:52:30|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|0
1637729560000|2021-11-24 04:52:40|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|0
1637729580000|2021-11-24 04:53:00|2322.2|2321.9|2322.4|2322.1|2322.4|2322.1|2322.2|2321.9|4
1637729590000|2021-11-24 04:53:10|||||||||1
1637729600000|2021-11-24 04:53:20|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|5
1637729610000|2021-11-24 04:53:30|2322.4|2322.1|2322.3|2322|2322.5|2322.2|2322.3|2322|5
1637729620000|2021-11-24 04:53:40|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2
1637729630000|2021-11-24 04:53:50|2322.3|2322|2322.3|2322|2322.3|2322|2322.2|2321.9|0
1637729640000|2021-11-24 04:54:00|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.2|2321.9|2
1637729690000|2021-11-24 04:54:50|2322.4|2322.1|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637729700000|2021-11-24 04:55:00|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|0
1637729710000|2021-11-24 04:55:10|2322.4|2322.1|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637729720000|2021-11-24 04:55:20|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637729730000|2021-11-24 04:55:30|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|1
1637729740000|2021-11-24 04:55:40|2322|2321.7|2322|2321.7|2322.1|2321.8|2322|2321.7|0
1637729750000|2021-11-24 04:55:50|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|0
1637729760000|2021-11-24 04:56:00|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|3
1637729770000|2021-11-24 04:56:10|2321.9|2321.6|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|0
1637729780000|2021-11-24 04:56:20|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|0
1637729790000|2021-11-24 04:56:30|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.8|2321.5|0
1637729800000|2021-11-24 04:56:40|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.8|2321.5|0
1637729830000|2021-11-24 04:57:10|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|1
1637729850000|2021-11-24 04:57:30|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|0
1637729860000|2021-11-24 04:57:40|2321.9|2321.6|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1637729870000|2021-11-24 04:57:50|2322.1|2321.8|2322.1|2321.8|2322.1|2321.8|2322|2321.7|0
1637729880000|2021-11-24 04:58:00|2322|2321.7|2322.1|2321.8|2322.1|2321.8|2322|2321.7|1
1637729890000|2021-11-24 04:58:10|2322.2|2321.9|2322.2|2321.9|2322.3|2322|2322.2|2321.9|1
1637729900000|2021-11-24 04:58:20|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|1
1637729910000|2021-11-24 04:58:30|2322.1|2321.8|2322.2|2321.9|2322.2|2321.9|2322.1|2321.8|0
1637729930000|2021-11-24 04:58:50|2322.1|2321.8|2322.5|2322.2|2322.5|2322.2|2322.1|2321.8|1
1637729960000|2021-11-24 04:59:20|2322.7|2322.4|2322.6|2322.3|2322.7|2322.4|2322.6|2322.3|0
1637729970000|2021-11-24 04:59:30|2322.5|2322.2|2322.7|2322.4|2322.7|2322.4|2322.5|2322.2|0
1637729980000|2021-11-24 04:59:40|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|0
1637729990000|2021-11-24 04:59:50|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|1
1637730000000|2021-11-24 05:00:00|2322.4|2322.1|2322.4|2322.1|2322.5|2322.2|2322.3|2322|0
1637730010000|2021-11-24 05:00:10|2322.3|2322|2322.3|2322|2322.5|2322.2|2322.3|2322|0
1637730020000|2021-11-24 05:00:20|2322.4|2322.1|2322.5|2322.2|2322.7|2322.4|2322.3|2322|3
1637730030000|2021-11-24 05:00:30|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.4|2322.1|1
1637730040000|2021-11-24 05:00:40|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.5|2322.2|2
1637730050000|2021-11-24 05:00:50|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|5
1637730060000|2021-11-24 05:01:00|2322.4|2322.1|2322.2|2321.9|2322.5|2322.2|2322.2|2321.9|3
1637730070000|2021-11-24 05:01:10|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|1
1637730080000|2021-11-24 05:01:20|2322.4|2322.1|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637730090000|2021-11-24 05:01:30|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322.3|2322|1
1637730100000|2021-11-24 05:01:40|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.3|2322|0
1637730110000|2021-11-24 05:01:50|2322.5|2322.2|2322.6|2322.3|2322.7|2322.4|2322.4|2322.1|0
1637730120000|2021-11-24 05:02:00|2322.7|2322.4|2322.6|2322.3|2322.7|2322.4|2322.6|2322.3|1
1637730140000|2021-11-24 05:02:20|2322.7|2322.4|2322.7|2322.4|2322.8|2322.5|2322.7|2322.4|0
1637730150000|2021-11-24 05:02:30|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|2322.8|2322.5|1
1637730160000|2021-11-24 05:02:40|2322.6|2322.3|2322.4|2322.1|2322.6|2322.3|2322.4|2322.1|2
1637730170000|2021-11-24 05:02:50|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637730180000|2021-11-24 05:03:00|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|2322.5|2322.2|0
1637730190000|2021-11-24 05:03:10|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.6|2322.3|0
1637730200000|2021-11-24 05:03:20|2322.9|2322.6|2322.7|2322.4|2322.9|2322.6|2322.7|2322.4|3
1637730210000|2021-11-24 05:03:30|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.6|2322.3|0
1637730230000|2021-11-24 05:03:50|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|0
1637730240000|2021-11-24 05:04:00|2323.2|2322.9|2323.1|2322.8|2323.3|2323|2323.1|2322.8|3
1637730250000|2021-11-24 05:04:10|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323.1|2322.8|2
1637730260000|2021-11-24 05:04:20|2323.1|2322.8|2323|2322.7|2323.1|2322.8|2323|2322.7|0
1637730270000|2021-11-24 05:04:30|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|0
1637730280000|2021-11-24 05:04:40|2323.2|2322.9|2323.1|2322.8|2323.2|2322.9|2323.1|2322.8|1
1637730290000|2021-11-24 05:04:50|2323|2322.7|2323.2|2322.9|2323.2|2322.9|2323|2322.7|0
1637730300000|2021-11-24 05:05:00|2323.3|2323|2323.2|2322.9|2323.3|2323|2323.2|2322.9|1
1637730310000|2021-11-24 05:05:10|2323.3|2323|2323.3|2323|2323.3|2323|2323.2|2322.9|5
1637730320000|2021-11-24 05:05:20|2323.2|2322.9|2323|2322.7|2323.2|2322.9|2323|2322.7|1
1637730330000|2021-11-24 05:05:30|2323.1|2322.8|2322.8|2322.5|2323.1|2322.8|2322.8|2322.5|6
1637730340000|2021-11-24 05:05:40|2322.9|2322.6|2323.1|2322.8|2323.1|2322.8|2322.9|2322.6|2
1637730350000|2021-11-24 05:05:50|2323.2|2322.9|2323.3|2323|2323.3|2323|2323|2322.7|2
1637730380000|2021-11-24 05:06:20|2323.4|2323.1|2323.3|2323|2323.4|2323.1|2323.3|2323|2
1637730390000|2021-11-24 05:06:30|2323.2|2322.9|2323.2|2322.9|2323.3|2323|2323.2|2322.9|0
1637730400000|2021-11-24 05:06:40|2323.1|2322.8|2323.2|2322.9|2323.2|2322.9|2323.1|2322.8|0
1637730410000|2021-11-24 05:06:50|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|1
1637730420000|2021-11-24 05:07:00|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|1
1637730430000|2021-11-24 05:07:10|2323.3|2323|2323.3|2323|2323.3|2323|2323.3|2323|0
1637730440000|2021-11-24 05:07:20|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|2323.2|2322.9|0
1637730450000|2021-11-24 05:07:30|2323.1|2322.8|2323.1|2322.8|2323.2|2322.9|2323.1|2322.8|6
1637730460000|2021-11-24 05:07:40|2322.9|2322.6|2323|2322.7|2323|2322.7|2322.9|2322.6|6
1637730470000|2021-11-24 05:07:50|2323.1|2322.8|2323.1|2322.8|2323.2|2322.9|2323|2322.7|4
1637730480000|2021-11-24 05:08:00|2323.2|2322.9|2323.1|2322.8|2323.2|2322.9|2323.1|2322.8|0
1637730500000|2021-11-24 05:08:20|2323|2322.7|2323.2|2322.9|2323.2|2322.9|2323|2322.7|0
1637730510000|2021-11-24 05:08:30|2323.3|2323|2323.2|2322.9|2323.3|2323|2323.2|2322.9|0
1637730540000|2021-11-24 05:09:00|2323.3|2323|2323.2|2322.9|2323.4|2323.1|2323.2|2322.9|3
1637730550000|2021-11-24 05:09:10|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323|2322.7|1
1637730560000|2021-11-24 05:09:20|2323|2322.7|2323|2322.7|2323.1|2322.8|2323|2322.7|0
1637730570000|2021-11-24 05:09:30|2323.1|2322.8|2323|2322.7|2323.1|2322.8|2323|2322.7|1
1637730580000|2021-11-24 05:09:40|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|0
1637730590000|2021-11-24 05:09:50|2323|2322.7|2323|2322.7|2323|2322.7|2323|2322.7|0
1637730600000|2021-11-24 05:10:00|2323.1|2322.8|2323|2322.7|2323.2|2322.9|2323|2322.7|5
1637730610000|2021-11-24 05:10:10|2322.9|2322.6|2323.1|2322.8|2323.1|2322.8|2322.9|2322.6|22
1637730620000|2021-11-24 05:10:20|2323|2322.7|2323|2322.7|2323|2322.7|2323|2322.7|0
1637730630000|2021-11-24 05:10:30|2323.1|2322.8|2323|2322.7|2323.1|2322.8|2323|2322.7|0
1637730650000|2021-11-24 05:10:50|2323.1|2322.8|2323|2322.7|2323.1|2322.8|2323|2322.7|0
1637730660000|2021-11-24 05:11:00|2323.1|2322.8|2323.3|2323|2323.3|2323|2323.1|2322.8|1
1637730670000|2021-11-24 05:11:10|2323.4|2323.1|2323.4|2323.1|2323.5|2323.2|2323.4|2323.1|2
1637730680000|2021-11-24 05:11:20|2323.5|2323.2|2323.6|2323.3|2323.6|2323.3|2323.5|2323.2|1
1637730690000|2021-11-24 05:11:30|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|3
1637730710000|2021-11-24 05:11:50|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|1
1637730720000|2021-11-24 05:12:00|2324|2323.7|2323.9|2323.6|2324.1|2323.8|2323.9|2323.6|5
1637730730000|2021-11-24 05:12:10|2324.2|2323.9|2323.9|2323.6|2324.2|2323.9|2323.9|2323.6|12
1637730740000|2021-11-24 05:12:20|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|0
1637730750000|2021-11-24 05:12:30|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|0
1637730760000|2021-11-24 05:12:40|2324.3|2324|2324.1|2323.8|2324.3|2324|2324.1|2323.8|0
1637730770000|2021-11-24 05:12:50|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|1
1637730780000|2021-11-24 05:13:00|2324.3|2324|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|0
1637730800000|2021-11-24 05:13:20|2324.4|2324.1|2324.1|2323.8|2324.4|2324.1|2324.1|2323.8|0
1637730810000|2021-11-24 05:13:30|2324.2|2323.9|2324.1|2323.8|2324.3|2324|2324.1|2323.8|0
1637730820000|2021-11-24 05:13:40|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.1|2323.8|1
1637730830000|2021-11-24 05:13:50|2324.3|2324|2324.3|2324|2324.3|2324|2324.2|2323.9|0
1637730840000|2021-11-24 05:14:00|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.2|2323.9|0
1637730850000|2021-11-24 05:14:10|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.2|2323.9|0
1637730860000|2021-11-24 05:14:20|2324.3|2324|2324.5|2324.2|2324.5|2324.2|2324.3|2324|0
1637730870000|2021-11-24 05:14:30|2324.4|2324.1|2324.5|2324.2|2324.5|2324.2|2324.4|2324.1|0
1637730890000|2021-11-24 05:14:50|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|0
1637730900000|2021-11-24 05:15:00|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|2
1637730910000|2021-11-24 05:15:10|2324.7|2324.4|2324.7|2324.4|2324.7|2324.4|2324.5|2324.2|0
1637730920000|2021-11-24 05:15:20|2324.6|2324.3|2324.5|2324.2|2324.7|2324.4|2324.5|2324.2|0
1637730930000|2021-11-24 05:15:30|2324.6|2324.3|2324.8|2324.5|2324.8|2324.5|2324.5|2324.2|1
1637730940000|2021-11-24 05:15:40|2324.7|2324.4|2324.6|2324.3|2324.7|2324.4|2324.6|2324.3|1
1637730950000|2021-11-24 05:15:50|2324.7|2324.4|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|2
1637730960000|2021-11-24 05:16:00|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.8|2324.5|0
1637730970000|2021-11-24 05:16:10|2325.1|2324.8|2325|2324.7|2325.1|2324.8|2325|2324.7|4
1637730980000|2021-11-24 05:16:20|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2
1637730990000|2021-11-24 05:16:30|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|0
1637731000000|2021-11-24 05:16:40|2324.9|2324.6|2324.7|2324.4|2324.9|2324.6|2324.7|2324.4|2
1637731010000|2021-11-24 05:16:50|2324.8|2324.5|2324.7|2324.4|2324.8|2324.5|2324.7|2324.4|0
1637731020000|2021-11-24 05:17:00|2324.8|2324.5|2324.7|2324.4|2324.8|2324.5|2324.7|2324.4|0
1637731040000|2021-11-24 05:17:20|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|0
1637731050000|2021-11-24 05:17:30|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|0
1637731060000|2021-11-24 05:17:40|2324.7|2324.4|2324.6|2324.3|2324.8|2324.5|2324.5|2324.2|1
1637731070000|2021-11-24 05:17:50|2324.5|2324.2|2324.4|2324.1|2324.5|2324.2|2324.4|2324.1|0
1637731080000|2021-11-24 05:18:00|2324.3|2324|2324.3|2324|2324.3|2324|2324.2|2323.9|6
1637731090000|2021-11-24 05:18:10|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.2|2323.9|0
1637731100000|2021-11-24 05:18:20|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.2|2323.9|0
1637731110000|2021-11-24 05:18:30|2324.3|2324|2324.3|2324|2324.3|2324|2324.2|2323.9|0
1637731120000|2021-11-24 05:18:40|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.2|2323.9|0
1637731130000|2021-11-24 05:18:50|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.2|2323.9|0
1637731140000|2021-11-24 05:19:00|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|1
1637731150000|2021-11-24 05:19:10|2324.1|2323.8|2324.1|2323.8|2324.2|2323.9|2324|2323.7|1
1637731160000|2021-11-24 05:19:20|||||||||5
1637731180000|2021-11-24 05:19:40|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|1
1637731190000|2021-11-24 05:19:50|2324.3|2324|2324.1|2323.8|2324.3|2324|2324.1|2323.8|0
1637731200000|2021-11-24 05:20:00|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.2|2323.9|1
1637731210000|2021-11-24 05:20:10|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|1
1637731220000|2021-11-24 05:20:20|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|0
1637731230000|2021-11-24 05:20:30|2324|2323.7|2324.2|2323.9|2324.2|2323.9|2324|2323.7|1
1637731240000|2021-11-24 05:20:40|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|2
1637731250000|2021-11-24 05:20:50|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324|2323.7|0
1637731260000|2021-11-24 05:21:00|2324.2|2323.9|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|0
1637731270000|2021-11-24 05:21:10|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|0
1637731280000|2021-11-24 05:21:20|2324.4|2324.1|2324.5|2324.2|2324.6|2324.3|2324.4|2324.1|2
1637731290000|2021-11-24 05:21:30|2324.6|2324.3|2324.5|2324.2|2324.6|2324.3|2324.5|2324.2|0
1637731300000|2021-11-24 05:21:40|2324.4|2324.1|2324.4|2324.1|2324.5|2324.2|2324.4|2324.1|0
1637731310000|2021-11-24 05:21:50|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.1|2323.8|0
1637731320000|2021-11-24 05:22:00|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324|2323.7|4
1637731330000|2021-11-24 05:22:10|2324.1|2323.8|2324.2|2323.9|2324.3|2324|2324.1|2323.8|2
1637731340000|2021-11-24 05:22:20|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|1
1637731350000|2021-11-24 05:22:30|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324|2323.7|0
1637731360000|2021-11-24 05:22:40|2324|2323.7|2324|2323.7|2324|2323.7|2324|2323.7|0
1637731380000|2021-11-24 05:23:00|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|0
1637731390000|2021-11-24 05:23:10|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|1
1637731440000|2021-11-24 05:24:00|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.8|2323.5|0
1637731450000|2021-11-24 05:24:10|2324|2323.7|2324|2323.7|2324.1|2323.8|2324|2323.7|1
1637731460000|2021-11-24 05:24:20|2323.9|2323.6|2323.9|2323.6|2324|2323.7|2323.9|2323.6|0
1637731470000|2021-11-24 05:24:30|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|0
1637731490000|2021-11-24 05:24:50|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|1
1637731500000|2021-11-24 05:25:00|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|0
1637731510000|2021-11-24 05:25:10|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|0
1637731520000|2021-11-24 05:25:20|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|0
1637731540000|2021-11-24 05:25:40|2323.8|2323.5|2323.8|2323.5|2323.9|2323.6|2323.8|2323.5|1
1637731550000|2021-11-24 05:25:50|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|0
1637731560000|2021-11-24 05:26:00|2323.6|2323.3|2323.6|2323.3|2323.7|2323.4|2323.6|2323.3|0
1637731570000|2021-11-24 05:26:10|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.6|2323.3|0
1637731580000|2021-11-24 05:26:20|2323.8|2323.5|2323.7|2323.4|2323.8|2323.5|2323.7|2323.4|2
1637731590000|2021-11-24 05:26:30|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|2323.8|2323.5|1
1637731600000|2021-11-24 05:26:40|2323.9|2323.6|2324|2323.7|2324|2323.7|2323.8|2323.5|0
1637731610000|2021-11-24 05:26:50|2323.9|2323.6|2324|2323.7|2324.1|2323.8|2323.9|2323.6|1
1637731620000|2021-11-24 05:27:00|2323.9|2323.6|2324|2323.7|2324|2323.7|2323.9|2323.6|0
1637731630000|2021-11-24 05:27:10|2323.9|2323.6|2323.9|2323.6|2324|2323.7|2323.9|2323.6|1
1637731640000|2021-11-24 05:27:20|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|0
1637731650000|2021-11-24 05:27:30|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.9|2323.6|2
1637731660000|2021-11-24 05:27:40|2324|2323.7|2324|2323.7|2324|2323.7|2323.9|2323.6|0
1637731670000|2021-11-24 05:27:50|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324|2323.7|0
1637731680000|2021-11-24 05:28:00|2324|2323.7|2324.1|2323.8|2324.2|2323.9|2324|2323.7|1
1637731690000|2021-11-24 05:28:10|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|0
1637731700000|2021-11-24 05:28:20|2324.2|2323.9|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|0
1637731710000|2021-11-24 05:28:30|2324|2323.7|2324.1|2323.8|2324.1|2323.8|2324|2323.7|0
1637731720000|2021-11-24 05:28:40|2324.2|2323.9|2324.3|2324|2324.3|2324|2324.1|2323.8|0
1637731730000|2021-11-24 05:28:50|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.3|2324|1
1637731740000|2021-11-24 05:29:00|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.4|2324.1|2
1637731750000|2021-11-24 05:29:10|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.3|2324|1
1637731760000|2021-11-24 05:29:20|2324.7|2324.4|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|3
1637731770000|2021-11-24 05:29:30|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|1
1637731780000|2021-11-24 05:29:40|2324.7|2324.4|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|2
1637731790000|2021-11-24 05:29:50|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|2
1637731800000|2021-11-24 05:30:00|2324.9|2324.6|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|1
1637731810000|2021-11-24 05:30:10|2325|2324.7|2325.1|2324.8|2325.2|2324.9|2324.9|2324.6|3
1637731820000|2021-11-24 05:30:20|2325|2324.7|2325.5|2325.2|2325.5|2325.2|2325|2324.7|5
1637731830000|2021-11-24 05:30:30|2325.9|2325.6|2326|2325.7|2326.3|2326|2325.9|2325.6|24
1637731840000|2021-11-24 05:30:40|2325.9|2325.6|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|0
1637731850000|2021-11-24 05:30:50|2325.8|2325.5|2325.9|2325.6|2326|2325.7|2325.8|2325.5|4
1637731860000|2021-11-24 05:31:00|2326|2325.7|2326.3|2326|2326.4|2326.1|2326|2325.7|14
1637731870000|2021-11-24 05:31:10|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|2
1637731880000|2021-11-24 05:31:20|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|1
1637731890000|2021-11-24 05:31:30|2326.1|2325.8|2326.2|2325.9|2326.3|2326|2326.1|2325.8|2
1637731900000|2021-11-24 05:31:40|2326.1|2325.8|2326|2325.7|2326.2|2325.9|2326|2325.7|0
1637731910000|2021-11-24 05:31:50|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2326|2325.7|2
1637731920000|2021-11-24 05:32:00|2325.9|2325.6|2326|2325.7|2326.1|2325.8|2325.9|2325.6|5
1637731930000|2021-11-24 05:32:10|2325.9|2325.6|2326.3|2326|2326.3|2326|2325.9|2325.6|6
1637731940000|2021-11-24 05:32:20|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.1|2325.8|1
1637731960000|2021-11-24 05:32:40|2326.4|2326.1|2326.1|2325.8|2326.4|2326.1|2326.1|2325.8|10
1637731970000|2021-11-24 05:32:50|2326.2|2325.9|2326.3|2326|2326.4|2326.1|2326.2|2325.9|1
1637731980000|2021-11-24 05:33:00|2326.4|2326.1|2326.9|2326.6|2326.9|2326.6|2326.4|2326.1|8
1637731990000|2021-11-24 05:33:10|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|4
1637732000000|2021-11-24 05:33:20|2327|2326.7|2327|2326.7|2327.1|2326.8|2327|2326.7|8
1637732010000|2021-11-24 05:33:30|2327.1|2326.8|2326.9|2326.6|2327.1|2326.8|2326.9|2326.6|5
1637732020000|2021-11-24 05:33:40|||||||||1
1637732030000|2021-11-24 05:33:50|2327|2326.7|2326.7|2326.4|2327|2326.7|2326.7|2326.4|3
1637732040000|2021-11-24 05:34:00|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|1
1637732050000|2021-11-24 05:34:10|2326.8|2326.5|2326.7|2326.4|2326.9|2326.6|2326.7|2326.4|0
1637732060000|2021-11-24 05:34:20|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|1
1637732070000|2021-11-24 05:34:30|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|1
1637732080000|2021-11-24 05:34:40|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637732090000|2021-11-24 05:34:50|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|0
1637732100000|2021-11-24 05:35:00|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|2
1637732110000|2021-11-24 05:35:10|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|1
1637732120000|2021-11-24 05:35:20|2326.3|2326|2326.3|2326|2326.3|2326|2326.1|2325.8|4
1637732130000|2021-11-24 05:35:30|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|0
1637732140000|2021-11-24 05:35:40|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.3|2326|2
1637732150000|2021-11-24 05:35:50|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|3
1637732160000|2021-11-24 05:36:00|2326.7|2326.4|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|9
1637732170000|2021-11-24 05:36:10|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|3
1637732180000|2021-11-24 05:36:20|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|0
1637732190000|2021-11-24 05:36:30|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|0
1637732200000|2021-11-24 05:36:40|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|2
1637732210000|2021-11-24 05:36:50|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1637732220000|2021-11-24 05:37:00|2326.2|2325.9|2326.1|2325.8|2326.3|2326|2326.1|2325.8|3
1637732230000|2021-11-24 05:37:10|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2326|2325.7|1
1637732240000|2021-11-24 05:37:20|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|1
1637732250000|2021-11-24 05:37:30|2326.3|2326|2326.3|2326|2326.3|2326|2326.2|2325.9|0
1637732260000|2021-11-24 05:37:40|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|0
1637732280000|2021-11-24 05:38:00|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|1
1637732290000|2021-11-24 05:38:10|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|0
1637732300000|2021-11-24 05:38:20|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.3|2326|0
1637732310000|2021-11-24 05:38:30|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637732320000|2021-11-24 05:38:40|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2
1637732330000|2021-11-24 05:38:50|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|0
1637732340000|2021-11-24 05:39:00|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637732350000|2021-11-24 05:39:10|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|2326.4|2326.1|1
1637732360000|2021-11-24 05:39:20|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637732370000|2021-11-24 05:39:30|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|0
1637732380000|2021-11-24 05:39:40|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.5|2326.2|0
1637732390000|2021-11-24 05:39:50|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637732410000|2021-11-24 05:40:10|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|8
1637732420000|2021-11-24 05:40:20|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637732430000|2021-11-24 05:40:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|1
1637732440000|2021-11-24 05:40:40|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|1
1637732450000|2021-11-24 05:40:50|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.6|2326.3|0
1637732460000|2021-11-24 05:41:00|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|0
1637732470000|2021-11-24 05:41:10|2327|2326.7|2326.9|2326.6|2327.1|2326.8|2326.9|2326.6|0
1637732480000|2021-11-24 05:41:20|2327|2326.7|2326.8|2326.5|2327|2326.7|2326.8|2326.5|0
1637732500000|2021-11-24 05:41:40|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637732510000|2021-11-24 05:41:50|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637732530000|2021-11-24 05:42:10|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|1
1637732540000|2021-11-24 05:42:20|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|0
1637732550000|2021-11-24 05:42:30|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.1|2326.8|0
1637732560000|2021-11-24 05:42:40|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|1
1637732570000|2021-11-24 05:42:50|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|3
1637732580000|2021-11-24 05:43:00|2327.3|2327|2327.3|2327|2327.3|2327|2327.3|2327|6
1637732600000|2021-11-24 05:43:20|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1637732610000|2021-11-24 05:43:30|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|1
1637732620000|2021-11-24 05:43:40|2327.3|2327|2326.9|2326.6|2327.3|2327|2326.9|2326.6|1
1637732630000|2021-11-24 05:43:50|2326.8|2326.5|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|5
1637732640000|2021-11-24 05:44:00|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637732650000|2021-11-24 05:44:10|||||||||2
1637732660000|2021-11-24 05:44:20|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.9|2326.6|1
1637732670000|2021-11-24 05:44:30|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|2
1637732680000|2021-11-24 05:44:40|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|1
1637732700000|2021-11-24 05:45:00|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|3
1637732710000|2021-11-24 05:45:10|2327.3|2327|2327.1|2326.8|2327.3|2327|2327.1|2326.8|2
1637732720000|2021-11-24 05:45:20|||||||||4
1637732730000|2021-11-24 05:45:30|2327|2326.7|2326.9|2326.6|2327.1|2326.8|2326.9|2326.6|0
1637732760000|2021-11-24 05:46:00|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|0
1637732770000|2021-11-24 05:46:10|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637732780000|2021-11-24 05:46:20|2326.8|2326.5|2327.3|2327|2327.3|2327|2326.7|2326.4|2
1637732790000|2021-11-24 05:46:30|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|0
1637732800000|2021-11-24 05:46:40|2327.2|2326.9|2327.4|2327.1|2327.5|2327.2|2327.1|2326.8|6
1637732810000|2021-11-24 05:46:50|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637732830000|2021-11-24 05:47:10|2327.1|2326.8|2326.8|2326.5|2327.2|2326.9|2326.8|2326.5|2
1637732840000|2021-11-24 05:47:20|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|1
1637732850000|2021-11-24 05:47:30|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|0
1637732860000|2021-11-24 05:47:40|2326.8|2326.5|2326.9|2326.6|2327|2326.7|2326.7|2326.4|1
1637732880000|2021-11-24 05:48:00|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2327|2326.7|0
1637732890000|2021-11-24 05:48:10|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|0
1637732900000|2021-11-24 05:48:20|2327|2326.7|2327|2326.7|2327|2326.7|2326.9|2326.6|1
1637732910000|2021-11-24 05:48:30|2326.9|2326.6|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|0
1637732920000|2021-11-24 05:48:40|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.8|2326.5|0
1637732930000|2021-11-24 05:48:50|2326.9|2326.6|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637732940000|2021-11-24 05:49:00|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|3
1637732960000|2021-11-24 05:49:20|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637732970000|2021-11-24 05:49:30|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637732980000|2021-11-24 05:49:40|2326.7|2326.4|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637732990000|2021-11-24 05:49:50|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|0
1637733000000|2021-11-24 05:50:00|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|3
1637733010000|2021-11-24 05:50:10|2326.9|2326.6|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637733020000|2021-11-24 05:50:20|2326.8|2326.5|2326.9|2326.6|2326.9|2326.6|2326.8|2326.5|0
1637733030000|2021-11-24 05:50:30|2326.8|2326.5|2327|2326.7|2327|2326.7|2326.8|2326.5|0
1637733040000|2021-11-24 05:50:40|2326.9|2326.6|2326.9|2326.6|2327.1|2326.8|2326.9|2326.6|2
1637733050000|2021-11-24 05:50:50|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|1
1637733060000|2021-11-24 05:51:00|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|0
1637733070000|2021-11-24 05:51:10|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.9|2326.6|1
1637733080000|2021-11-24 05:51:20|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|1
1637733090000|2021-11-24 05:51:30|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|0
1637733110000|2021-11-24 05:51:50|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.1|2326.8|0
1637733130000|2021-11-24 05:52:10|2327.4|2327.1|2327.5|2327.2|2327.6|2327.3|2327.4|2327.1|3
1637733150000|2021-11-24 05:52:30|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|4
1637733160000|2021-11-24 05:52:40|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|3
1637733170000|2021-11-24 05:52:50|||||||||1
1637733180000|2021-11-24 05:53:00|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637733190000|2021-11-24 05:53:10|2327.4|2327.1|2327.6|2327.3|2327.7|2327.4|2327.4|2327.1|2
1637733210000|2021-11-24 05:53:30|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|0
1637733220000|2021-11-24 05:53:40|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637733230000|2021-11-24 05:53:50|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637733240000|2021-11-24 05:54:00|2327.2|2326.9|2327.6|2327.3|2327.6|2327.3|2327.1|2326.8|5
1637733250000|2021-11-24 05:54:10|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637733260000|2021-11-24 05:54:20|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.5|2327.2|0
1637733270000|2021-11-24 05:54:30|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|0
1637733280000|2021-11-24 05:54:40|2327.7|2327.4|2328|2327.7|2328|2327.7|2327.7|2327.4|0
1637733290000|2021-11-24 05:54:50|2328.1|2327.8|2327.8|2327.5|2328.1|2327.8|2327.8|2327.5|7
1637733300000|2021-11-24 05:55:00|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2
1637733310000|2021-11-24 05:55:10|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|1
1637733320000|2021-11-24 05:55:20|||||||||1
1637733330000|2021-11-24 05:55:30|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|3
1637733340000|2021-11-24 05:55:40|2328|2327.7|2327.5|2327.2|2328|2327.7|2327.5|2327.2|19
1637733350000|2021-11-24 05:55:50|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637733360000|2021-11-24 05:56:00|2327.6|2327.3|2328|2327.7|2328|2327.7|2327.6|2327.3|2
1637733370000|2021-11-24 05:56:10|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|1
1637733380000|2021-11-24 05:56:20|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|5
1637733390000|2021-11-24 05:56:30|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.9|2327.6|2
1637733400000|2021-11-24 05:56:40|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.9|2327.6|0
1637733410000|2021-11-24 05:56:50|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|4
1637733420000|2021-11-24 05:57:00|2327.9|2327.6|2328.1|2327.8|2328.1|2327.8|2327.8|2327.5|7
1637733430000|2021-11-24 05:57:10|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.8|2327.5|2
1637733440000|2021-11-24 05:57:20|2327.7|2327.4|2327.5|2327.2|2327.8|2327.5|2327.5|2327.2|2
1637733450000|2021-11-24 05:57:30|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|2
1637733460000|2021-11-24 05:57:40|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2
1637733470000|2021-11-24 05:57:50|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|1
1637733480000|2021-11-24 05:58:00|||||||||1
1637733490000|2021-11-24 05:58:10|2327.7|2327.4|2327.9|2327.6|2327.9|2327.6|2327.7|2327.4|0
1637733500000|2021-11-24 05:58:20|2327.8|2327.5|2327.7|2327.4|2327.9|2327.6|2327.7|2327.4|2
1637733510000|2021-11-24 05:58:30|2327.8|2327.5|2328.1|2327.8|2328.1|2327.8|2327.7|2327.4|0
1637733520000|2021-11-24 05:58:40|2328|2327.7|2327.7|2327.4|2328.1|2327.8|2327.7|2327.4|5
1637733530000|2021-11-24 05:58:50|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|0
1637733540000|2021-11-24 05:59:00|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|3
1637733550000|2021-11-24 05:59:10|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2
1637733560000|2021-11-24 05:59:20|2327.6|2327.3|2327.5|2327.2|2327.8|2327.5|2327.5|2327.2|10
1637733570000|2021-11-24 05:59:30|2327.7|2327.4|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|1
1637733580000|2021-11-24 05:59:40|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|1
1637733590000|2021-11-24 05:59:50|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|3
1637733600000|2021-11-24 06:00:00|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|21
1637733610000|2021-11-24 06:00:10|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|18
1637733620000|2021-11-24 06:00:20|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|11
1637733630000|2021-11-24 06:00:30|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|9
1637733640000|2021-11-24 06:00:40|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|6
1637733650000|2021-11-24 06:00:50|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|5
1637733660000|2021-11-24 06:01:00|2327|2326.7|2327|2326.7|2327.1|2326.8|2327|2326.7|7
1637733670000|2021-11-24 06:01:10|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.2|2326.9|4
1637733680000|2021-11-24 06:01:20|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|3
1637733690000|2021-11-24 06:01:30|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2327.3|2327|0
1637733700000|2021-11-24 06:01:40|2327.5|2327.2|2327.6|2327.3|2327.7|2327.4|2327.5|2327.2|5
1637733710000|2021-11-24 06:01:50|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.3|2327|3
1637733720000|2021-11-24 06:02:00|2327.3|2327|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|1
1637733730000|2021-11-24 06:02:10|2327|2326.7|2327|2326.7|2327|2326.7|2327|2326.7|7
1637733740000|2021-11-24 06:02:20|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|5
1637733750000|2021-11-24 06:02:30|2327.5|2327.2|2328|2327.7|2328|2327.7|2327.5|2327.2|3
1637733760000|2021-11-24 06:02:40|2327.9|2327.6|2328.4|2328.1|2328.4|2328.1|2327.9|2327.6|6
1637733770000|2021-11-24 06:02:50|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|6
1637733780000|2021-11-24 06:03:00|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|0
1637733790000|2021-11-24 06:03:10|2328.2|2327.9|2328.2|2327.9|2328.3|2328|2328.2|2327.9|9
1637733800000|2021-11-24 06:03:20|2328.4|2328.1|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|5
1637733810000|2021-11-24 06:03:30|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|7
1637733820000|2021-11-24 06:03:40|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|0
1637733830000|2021-11-24 06:03:50|2328.5|2328.2|2328.7|2328.4|2328.7|2328.4|2328.5|2328.2|3
1637733840000|2021-11-24 06:04:00|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.8|2328.5|6
1637733850000|2021-11-24 06:04:10|2328.9|2328.6|2328.8|2328.5|2329|2328.7|2328.8|2328.5|1
1637733860000|2021-11-24 06:04:20|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|0
1637733870000|2021-11-24 06:04:30|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|1
1637733880000|2021-11-24 06:04:40|2328.8|2328.5|2329.2|2328.9|2329.2|2328.9|2328.8|2328.5|34
1637733890000|2021-11-24 06:04:50|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|15
1637733900000|2021-11-24 06:05:00|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|4
1637733910000|2021-11-24 06:05:10|||||||||1
1637733920000|2021-11-24 06:05:20|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|1
1637733930000|2021-11-24 06:05:30|2329.3|2329|2329.6|2329.3|2329.6|2329.3|2329.3|2329|2
1637733940000|2021-11-24 06:05:40|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|1
1637733950000|2021-11-24 06:05:50|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|2
1637733960000|2021-11-24 06:06:00|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|5
1637733980000|2021-11-24 06:06:20|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1637733990000|2021-11-24 06:06:30|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.5|2329.2|4
1637734000000|2021-11-24 06:06:40|2329.4|2329.1|2329.2|2328.9|2329.4|2329.1|2329.2|2328.9|1
1637734010000|2021-11-24 06:06:50|2329.1|2328.8|2328.8|2328.5|2329.1|2328.8|2328.8|2328.5|2
1637734020000|2021-11-24 06:07:00|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|10
1637734030000|2021-11-24 06:07:10|2328.7|2328.4|2328.4|2328.1|2328.8|2328.5|2328.4|2328.1|5
1637734040000|2021-11-24 06:07:20|2328.3|2328|2328.5|2328.2|2328.5|2328.2|2328.3|2328|4
1637734050000|2021-11-24 06:07:30|2328.4|2328.1|2328.4|2328.1|2328.5|2328.2|2328.3|2328|6
1637734060000|2021-11-24 06:07:40|2328.3|2328|2328.1|2327.8|2328.3|2328|2328.1|2327.8|2
1637734070000|2021-11-24 06:07:50|2328|2327.7|2328|2327.7|2328.1|2327.8|2327.9|2327.6|3
1637734080000|2021-11-24 06:08:00|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|4
1637734090000|2021-11-24 06:08:10|2328|2327.7|2328|2327.7|2328|2327.7|2327.9|2327.6|1
1637734100000|2021-11-24 06:08:20|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637734120000|2021-11-24 06:08:40|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637734130000|2021-11-24 06:08:50|2328.1|2327.8|2327.8|2327.5|2328.1|2327.8|2327.8|2327.5|0
1637734140000|2021-11-24 06:09:00|2327.9|2327.6|2327.7|2327.4|2328|2327.7|2327.7|2327.4|3
1637734150000|2021-11-24 06:09:10|2327.6|2327.3|2327.8|2327.5|2327.9|2327.6|2327.6|2327.3|4
1637734160000|2021-11-24 06:09:20|2327.7|2327.4|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|4
1637734170000|2021-11-24 06:09:30|2327.6|2327.3|2328|2327.7|2328.2|2327.9|2327.6|2327.3|31
1637734180000|2021-11-24 06:09:40|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2327.9|2327.6|3
1637734190000|2021-11-24 06:09:50|2327.9|2327.6|2328.1|2327.8|2328.2|2327.9|2327.9|2327.6|0
1637734200000|2021-11-24 06:10:00|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|0
1637734210000|2021-11-24 06:10:10|2328|2327.7|2328.3|2328|2328.3|2328|2328|2327.7|2
1637734220000|2021-11-24 06:10:20|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|0
1637734230000|2021-11-24 06:10:30|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|0
1637734260000|2021-11-24 06:11:00|2328.5|2328.2|2328.7|2328.4|2328.7|2328.4|2328.5|2328.2|1
1637734270000|2021-11-24 06:11:10|2328.6|2328.3|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|1
1637734280000|2021-11-24 06:11:20|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|0
1637734290000|2021-11-24 06:11:30|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|1
1637734300000|2021-11-24 06:11:40|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|0
1637734310000|2021-11-24 06:11:50|2328.6|2328.3|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|3
1637734320000|2021-11-24 06:12:00|2328.6|2328.3|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|3
1637734330000|2021-11-24 06:12:10|2328.7|2328.4|2329|2328.7|2329|2328.7|2328.7|2328.4|18
1637734340000|2021-11-24 06:12:20|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|1
1637734350000|2021-11-24 06:12:30|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|0
1637734360000|2021-11-24 06:12:40|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2328.9|2328.6|0
1637734370000|2021-11-24 06:12:50|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2
1637734380000|2021-11-24 06:13:00|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|52
1637734390000|2021-11-24 06:13:10|||||||||1
1637734400000|2021-11-24 06:13:20|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|4
1637734410000|2021-11-24 06:13:30|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637734420000|2021-11-24 06:13:40|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.3|2329|0
1637734430000|2021-11-24 06:13:50|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637734440000|2021-11-24 06:14:00|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|0
1637734450000|2021-11-24 06:14:10|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637734480000|2021-11-24 06:14:40|2329.6|2329.3|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|5
1637734490000|2021-11-24 06:14:50|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|0
1637734500000|2021-11-24 06:15:00|2329.5|2329.2|2330.2|2329.9|2330.2|2329.9|2329.5|2329.2|9
1637734510000|2021-11-24 06:15:10|2330.1|2329.8|2330|2329.7|2330.1|2329.8|2330|2329.7|1
1637734530000|2021-11-24 06:15:30|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|4
1637734540000|2021-11-24 06:15:40|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.9|2329.6|0
1637734550000|2021-11-24 06:15:50|2330.1|2329.8|2330|2329.7|2330.1|2329.8|2330|2329.7|3
1637734560000|2021-11-24 06:16:00|2330.1|2329.8|2329.8|2329.5|2330.2|2329.9|2329.8|2329.5|12
1637734570000|2021-11-24 06:16:10|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|4
1637734580000|2021-11-24 06:16:20|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637734600000|2021-11-24 06:16:40|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|1
1637734620000|2021-11-24 06:17:00|2329.6|2329.3|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|3
1637734630000|2021-11-24 06:17:10|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2
1637734640000|2021-11-24 06:17:20|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|1
1637734650000|2021-11-24 06:17:30|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|2
1637734660000|2021-11-24 06:17:40|||||||||2
1637734670000|2021-11-24 06:17:50|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2
1637734680000|2021-11-24 06:18:00|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.3|2329|2
1637734690000|2021-11-24 06:18:10|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.2|2328.9|2
1637734700000|2021-11-24 06:18:20|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|0
1637734710000|2021-11-24 06:18:30|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|2
1637734720000|2021-11-24 06:18:40|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|2
1637734730000|2021-11-24 06:18:50|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2
1637734740000|2021-11-24 06:19:00|2328.9|2328.6|2328.7|2328.4|2329|2328.7|2328.7|2328.4|5
1637734750000|2021-11-24 06:19:10|2328.8|2328.5|2328.8|2328.5|2329|2328.7|2328.8|2328.5|8
1637734760000|2021-11-24 06:19:20|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.8|2328.5|1
1637734770000|2021-11-24 06:19:30|2329.1|2328.8|2329|2328.7|2329.2|2328.9|2329|2328.7|1
1637734780000|2021-11-24 06:19:40|2329.1|2328.8|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|1
1637734790000|2021-11-24 06:19:50|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|3
1637734800000|2021-11-24 06:20:00|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637734830000|2021-11-24 06:20:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1637734840000|2021-11-24 06:20:40|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|1
1637734860000|2021-11-24 06:21:00|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|1
1637734870000|2021-11-24 06:21:10|||||||||1
1637734880000|2021-11-24 06:21:20|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|0
1637734890000|2021-11-24 06:21:30|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1637734900000|2021-11-24 06:21:40|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|1
1637734920000|2021-11-24 06:22:00|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|5
1637734930000|2021-11-24 06:22:10|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637734940000|2021-11-24 06:22:20|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|1
1637734950000|2021-11-24 06:22:30|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|0
1637734960000|2021-11-24 06:22:40|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637734970000|2021-11-24 06:22:50|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|2
1637735010000|2021-11-24 06:23:30|2329.5|2329.2|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|6
1637735020000|2021-11-24 06:23:40|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|2
1637735030000|2021-11-24 06:23:50|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637735040000|2021-11-24 06:24:00|2329.4|2329.1|2329.2|2328.9|2329.4|2329.1|2329.2|2328.9|1
1637735060000|2021-11-24 06:24:20|2329.1|2328.8|2329.3|2329|2329.3|2329|2329.1|2328.8|2
1637735070000|2021-11-24 06:24:30|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|5
1637735080000|2021-11-24 06:24:40|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2328.9|2328.6|7
1637735090000|2021-11-24 06:24:50|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2329|2328.7|0
1637735100000|2021-11-24 06:25:00|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|0
1637735110000|2021-11-24 06:25:10|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.8|2328.5|2
1637735120000|2021-11-24 06:25:20|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|0
1637735130000|2021-11-24 06:25:30|2329|2328.7|2329|2328.7|2329|2328.7|2328.8|2328.5|2
1637735140000|2021-11-24 06:25:40|2329.1|2328.8|2329|2328.7|2329.1|2328.8|2329|2328.7|0
1637735150000|2021-11-24 06:25:50|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|0
1637735160000|2021-11-24 06:26:00|2329|2328.7|2329|2328.7|2329.1|2328.8|2328.9|2328.6|0
1637735170000|2021-11-24 06:26:10|2328.8|2328.5|2328.6|2328.3|2328.8|2328.5|2328.6|2328.3|2
1637735180000|2021-11-24 06:26:20|2328.7|2328.4|2328.9|2328.6|2329|2328.7|2328.6|2328.3|7
1637735190000|2021-11-24 06:26:30|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.8|2328.5|2
1637735200000|2021-11-24 06:26:40|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|1
1637735210000|2021-11-24 06:26:50|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|1
1637735220000|2021-11-24 06:27:00|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|0
1637735230000|2021-11-24 06:27:10|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637735240000|2021-11-24 06:27:20|2328.5|2328.2|2328.9|2328.6|2328.9|2328.6|2328.5|2328.2|1
1637735250000|2021-11-24 06:27:30|||||||||1
1637735260000|2021-11-24 06:27:40|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|0
1637735270000|2021-11-24 06:27:50|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.9|2328.6|0
1637735280000|2021-11-24 06:28:00|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.9|2328.6|0
1637735290000|2021-11-24 06:28:10|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|1
1637735300000|2021-11-24 06:28:20|2329.3|2329|2329.3|2329|2329.3|2329|2329.2|2328.9|0
1637735310000|2021-11-24 06:28:30|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2329|2328.7|2
1637735320000|2021-11-24 06:28:40|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|0
1637735340000|2021-11-24 06:29:00|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|0
1637735380000|2021-11-24 06:29:40|2329.1|2328.8|2329.2|2328.9|2329.4|2329.1|2329.1|2328.8|14
1637735400000|2021-11-24 06:30:00|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|1
1637735410000|2021-11-24 06:30:10|2329.4|2329.1|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|0
1637735420000|2021-11-24 06:30:20|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|0
1637735430000|2021-11-24 06:30:30|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|0
1637735440000|2021-11-24 06:30:40|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2
1637735450000|2021-11-24 06:30:50|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|0
1637735460000|2021-11-24 06:31:00|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637735470000|2021-11-24 06:31:10|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|0
1637735480000|2021-11-24 06:31:20|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|1
1637735490000|2021-11-24 06:31:30|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|6
1637735500000|2021-11-24 06:31:40|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|0
1637735510000|2021-11-24 06:31:50|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|0
1637735520000|2021-11-24 06:32:00|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.3|2329|4
1637735530000|2021-11-24 06:32:10|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|11
1637735540000|2021-11-24 06:32:20|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|1
1637735550000|2021-11-24 06:32:30|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|2
1637735560000|2021-11-24 06:32:40|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|1
1637735570000|2021-11-24 06:32:50|2329.8|2329.5|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|4
1637735580000|2021-11-24 06:33:00|2330|2329.7|2329.7|2329.4|2330|2329.7|2329.7|2329.4|5
1637735590000|2021-11-24 06:33:10|2329.6|2329.3|2329.3|2329|2329.6|2329.3|2329.3|2329|4
1637735600000|2021-11-24 06:33:20|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|7
1637735610000|2021-11-24 06:33:30|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|1
1637735620000|2021-11-24 06:33:40|2329.6|2329.3|2329.4|2329.1|2329.6|2329.3|2329.3|2329|14
1637735630000|2021-11-24 06:33:50|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|0
1637735640000|2021-11-24 06:34:00|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637735650000|2021-11-24 06:34:10|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637735670000|2021-11-24 06:34:30|2329.6|2329.3|2329.7|2329.4|2329.9|2329.6|2329.6|2329.3|2
1637735680000|2021-11-24 06:34:40|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|3
1637735690000|2021-11-24 06:34:50|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|0
1637735700000|2021-11-24 06:35:00|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|1
1637735710000|2021-11-24 06:35:10|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|4
1637735720000|2021-11-24 06:35:20|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|1
1637735740000|2021-11-24 06:35:40|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|10
1637735750000|2021-11-24 06:35:50|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.7|2329.4|4
1637735780000|2021-11-24 06:36:20|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1637735790000|2021-11-24 06:36:30|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|1
1637735800000|2021-11-24 06:36:40|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1637735810000|2021-11-24 06:36:50|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637735840000|2021-11-24 06:37:20|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|4
1637735850000|2021-11-24 06:37:30|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|1
1637735860000|2021-11-24 06:37:40|2329.8|2329.5|2329.9|2329.6|2330|2329.7|2329.8|2329.5|2
1637735870000|2021-11-24 06:37:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2
1637735890000|2021-11-24 06:38:10|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637735900000|2021-11-24 06:38:20|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|1
1637735910000|2021-11-24 06:38:30|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|2
1637735920000|2021-11-24 06:38:40|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|0
1637735930000|2021-11-24 06:38:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1637735940000|2021-11-24 06:39:00|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637735950000|2021-11-24 06:39:10|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|1
1637735960000|2021-11-24 06:39:20|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637735970000|2021-11-24 06:39:30|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|0
1637735980000|2021-11-24 06:39:40|2329.8|2329.5|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|3
1637735990000|2021-11-24 06:39:50|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|4
1637736000000|2021-11-24 06:40:00|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|2
1637736010000|2021-11-24 06:40:10|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|1
1637736020000|2021-11-24 06:40:20|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|6
1637736030000|2021-11-24 06:40:30|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|1
1637736040000|2021-11-24 06:40:40|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.5|2329.2|1
1637736050000|2021-11-24 06:40:50|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|2
1637736070000|2021-11-24 06:41:10|2329.5|2329.2|2329.9|2329.6|2329.9|2329.6|2329.4|2329.1|9
1637736080000|2021-11-24 06:41:20|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|1
1637736090000|2021-11-24 06:41:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|3
1637736110000|2021-11-24 06:41:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2
1637736120000|2021-11-24 06:42:00|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|2
1637736130000|2021-11-24 06:42:10|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2
1637736140000|2021-11-24 06:42:20|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|1
1637736150000|2021-11-24 06:42:30|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637736160000|2021-11-24 06:42:40|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|0
1637736170000|2021-11-24 06:42:50|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|6
1637736180000|2021-11-24 06:43:00|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|1
1637736190000|2021-11-24 06:43:10|2329.8|2329.5|2330|2329.7|2330|2329.7|2329.8|2329.5|8
1637736200000|2021-11-24 06:43:20|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|0
1637736210000|2021-11-24 06:43:30|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|1
1637736230000|2021-11-24 06:43:50|2330.2|2329.9|2330.2|2329.9|2330.3|2330|2330.2|2329.9|3
1637736240000|2021-11-24 06:44:00|2330.1|2329.8|2330|2329.7|2330.1|2329.8|2330|2329.7|1
1637736250000|2021-11-24 06:44:10|2329.9|2329.6|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|1
1637736260000|2021-11-24 06:44:20|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|0
1637736280000|2021-11-24 06:44:40|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|1
1637736290000|2021-11-24 06:44:50|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2
1637736300000|2021-11-24 06:45:00|2329.8|2329.5|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|4
1637736320000|2021-11-24 06:45:20|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2
1637736330000|2021-11-24 06:45:30|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|0
1637736360000|2021-11-24 06:46:00|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2330|2329.7|0
1637736370000|2021-11-24 06:46:10|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|3
1637736380000|2021-11-24 06:46:20|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|1
1637736390000|2021-11-24 06:46:30|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|0
1637736400000|2021-11-24 06:46:40|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.9|2329.6|0
1637736410000|2021-11-24 06:46:50|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.7|2329.4|3
1637736420000|2021-11-24 06:47:00|2329.7|2329.4|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|0
1637736450000|2021-11-24 06:47:30|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|0
1637736460000|2021-11-24 06:47:40|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329.2|2328.9|4
1637736470000|2021-11-24 06:47:50|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|0
1637736480000|2021-11-24 06:48:00|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.3|2329|1
1637736490000|2021-11-24 06:48:10|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|0
1637736500000|2021-11-24 06:48:20|2329.1|2328.8|2328.8|2328.5|2329.1|2328.8|2328.7|2328.4|13
1637736510000|2021-11-24 06:48:30|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|2
1637736520000|2021-11-24 06:48:40|2328.9|2328.6|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|3
1637736530000|2021-11-24 06:48:50|2328.6|2328.3|2328.5|2328.2|2328.6|2328.3|2328.5|2328.2|0
1637736550000|2021-11-24 06:49:10|2328.4|2328.1|2328.5|2328.2|2328.6|2328.3|2328.4|2328.1|1
1637736560000|2021-11-24 06:49:20|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2
1637736580000|2021-11-24 06:49:40|2328.5|2328.2|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|0
1637736590000|2021-11-24 06:49:50|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|0
1637736600000|2021-11-24 06:50:00|2328.8|2328.5|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|3
1637736610000|2021-11-24 06:50:10|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|0
1637736620000|2021-11-24 06:50:20|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2
1637736630000|2021-11-24 06:50:30|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|0
1637736640000|2021-11-24 06:50:40|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|1
1637736650000|2021-11-24 06:50:50|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|6
1637736680000|2021-11-24 06:51:20|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2
1637736690000|2021-11-24 06:51:30|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|0
1637736710000|2021-11-24 06:51:50|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637736720000|2021-11-24 06:52:00|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|0
1637736730000|2021-11-24 06:52:10|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.3|2329|7
1637736740000|2021-11-24 06:52:20|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|0
1637736750000|2021-11-24 06:52:30|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.3|2329|1
1637736770000|2021-11-24 06:52:50|2329.1|2328.8|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|4
1637736780000|2021-11-24 06:53:00|2329.3|2329|2329.3|2329|2329.3|2329|2329.3|2329|2
1637736790000|2021-11-24 06:53:10|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|1
1637736800000|2021-11-24 06:53:20|2329.5|2329.2|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637736830000|2021-11-24 06:53:50|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|0
1637736840000|2021-11-24 06:54:00|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|0
1637736850000|2021-11-24 06:54:10|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|0
1637736860000|2021-11-24 06:54:20|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|2
1637736870000|2021-11-24 06:54:30|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.6|2329.3|0
1637736900000|2021-11-24 06:55:00|2329.8|2329.5|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|4
1637736910000|2021-11-24 06:55:10|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|0
1637736920000|2021-11-24 06:55:20|2330.1|2329.8|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|0
1637736930000|2021-11-24 06:55:30|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|0
1637736940000|2021-11-24 06:55:40|2330.1|2329.8|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|1
1637736950000|2021-11-24 06:55:50|2330.2|2329.9|2330.5|2330.2|2330.5|2330.2|2330.2|2329.9|6
1637736960000|2021-11-24 06:56:00|2330.6|2330.3|2330.5|2330.2|2330.8|2330.5|2330.4|2330.1|2
1637736970000|2021-11-24 06:56:10|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.3|2330|0
1637736980000|2021-11-24 06:56:20|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|0
1637736990000|2021-11-24 06:56:30|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|0
1637737010000|2021-11-24 06:56:50|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|0
1637737040000|2021-11-24 06:57:20|||||||||2
1637737050000|2021-11-24 06:57:30|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2
1637737060000|2021-11-24 06:57:40|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|0
1637737070000|2021-11-24 06:57:50|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|0
1637737080000|2021-11-24 06:58:00|2330.7|2330.4|2330.6|2330.3|2330.7|2330.4|2330.6|2330.3|0
1637737100000|2021-11-24 06:58:20|2330.5|2330.2|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|0
1637737110000|2021-11-24 06:58:30|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|1
1637737120000|2021-11-24 06:58:40|2330.6|2330.3|2330.5|2330.2|2330.6|2330.3|2330.5|2330.2|1
1637737140000|2021-11-24 06:59:00|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|2330.4|2330.1|0
1637737150000|2021-11-24 06:59:10|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|0
1637737160000|2021-11-24 06:59:20|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.3|2330|1
1637737170000|2021-11-24 06:59:30|2330.2|2329.9|2330|2329.7|2330.2|2329.9|2330|2329.7|0
1637737180000|2021-11-24 06:59:40|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330|2329.7|5
1637737190000|2021-11-24 06:59:50|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.9|2329.6|1
1637737200000|2021-11-24 07:00:00|2330.2|2329.9|2330.1|2329.8|2330.8|2330.5|2329.9|2329.6|3
1637737210000|2021-11-24 07:00:10|2330.2|2329.9|2330.3|2330|2330.4|2330.1|2330.2|2329.9|1
1637737220000|2021-11-24 07:00:20|2330.4|2330.1|2330.4|2330.1|2330.7|2330.4|2330.3|2330|1
1637737230000|2021-11-24 07:00:30|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.3|2330|0
1637737240000|2021-11-24 07:00:40|2330.3|2330|2330.7|2330.4|2330.7|2330.4|2330.3|2330|3
1637737250000|2021-11-24 07:00:50|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|0
1637737260000|2021-11-24 07:01:00|2330.5|2330.2|2330|2329.7|2330.5|2330.2|2330|2329.7|0
1637737270000|2021-11-24 07:01:10|2329.8|2329.5|2330|2329.7|2330|2329.7|2329.8|2329.5|1
1637737280000|2021-11-24 07:01:20|2330.1|2329.8|2330.3|2330|2330.3|2330|2330.1|2329.8|0
1637737290000|2021-11-24 07:01:30|2330.4|2330.1|2330.3|2330|2330.5|2330.2|2330.3|2330|1
1637737310000|2021-11-24 07:01:50|2330.4|2330.1|2330.6|2330.3|2330.6|2330.3|2330.3|2330|7
1637737320000|2021-11-24 07:02:00|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|3
1637737330000|2021-11-24 07:02:10|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|1
1637737340000|2021-11-24 07:02:20|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.6|2330.3|2
1637737350000|2021-11-24 07:02:30|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.7|2330.4|1
1637737360000|2021-11-24 07:02:40|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|1
1637737370000|2021-11-24 07:02:50|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|3
1637737380000|2021-11-24 07:03:00|2330.6|2330.3|2330.4|2330.1|2330.6|2330.3|2330.4|2330.1|4
1637737390000|2021-11-24 07:03:10|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|5
1637737400000|2021-11-24 07:03:20|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.4|2330.1|2
1637737410000|2021-11-24 07:03:30|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|2
1637737420000|2021-11-24 07:03:40|2330.6|2330.3|2330.4|2330.1|2330.6|2330.3|2330.4|2330.1|0
1637737430000|2021-11-24 07:03:50|2330.3|2330|2330.3|2330|2330.3|2330|2330.2|2329.9|2
1637737440000|2021-11-24 07:04:00|2330.4|2330.1|2330.3|2330|2330.4|2330.1|2330.3|2330|1
1637737450000|2021-11-24 07:04:10|2330.4|2330.1|2330.7|2330.4|2330.7|2330.4|2330.4|2330.1|5
1637737460000|2021-11-24 07:04:20|2330.6|2330.3|2330.6|2330.3|2330.6|2330.3|2330.5|2330.2|3
1637737470000|2021-11-24 07:04:30|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|5
1637737480000|2021-11-24 07:04:40|2330.3|2330|2330.3|2330|2330.4|2330.1|2330.3|2330|1
1637737500000|2021-11-24 07:05:00|2330.4|2330.1|2330.5|2330.2|2330.5|2330.2|2330.3|2330|0
1637737510000|2021-11-24 07:05:10|2330.6|2330.3|2330.7|2330.4|2330.8|2330.5|2330.6|2330.3|0
1637737520000|2021-11-24 07:05:20|2330.9|2330.6|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|3
1637737530000|2021-11-24 07:05:30|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|1
1637737540000|2021-11-24 07:05:40|2330.7|2330.4|2331|2330.7|2331.1|2330.8|2330.7|2330.4|1
1637737550000|2021-11-24 07:05:50|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2331|2330.7|26
1637737560000|2021-11-24 07:06:00|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.9|2330.6|3
1637737570000|2021-11-24 07:06:10|2331|2330.7|2331.3|2331|2331.3|2331|2331|2330.7|6
1637737580000|2021-11-24 07:06:20|2331.2|2330.9|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|1
1637737590000|2021-11-24 07:06:30|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|3
1637737600000|2021-11-24 07:06:40|2331|2330.7|2331.2|2330.9|2331.3|2331|2331|2330.7|4
1637737610000|2021-11-24 07:06:50|2331.3|2331|2331.1|2330.8|2331.3|2331|2331.1|2330.8|0
1637737620000|2021-11-24 07:07:00|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|0
1637737630000|2021-11-24 07:07:10|2331.1|2330.8|2331.2|2330.9|2331.2|2330.9|2331.1|2330.8|2
1637737640000|2021-11-24 07:07:20|2331.3|2331|2331.3|2331|2331.4|2331.1|2331.3|2331|2
1637737650000|2021-11-24 07:07:30|2331.2|2330.9|2331.2|2330.9|2331.3|2331|2331.2|2330.9|3
1637737660000|2021-11-24 07:07:40|2331.1|2330.8|2331.3|2331|2331.3|2331|2331.1|2330.8|7
1637737680000|2021-11-24 07:08:00|2331.1|2330.8|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|7
1637737690000|2021-11-24 07:08:10|2330.8|2330.5|2331|2330.7|2331|2330.7|2330.8|2330.5|0
1637737730000|2021-11-24 07:08:50|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|0
1637737740000|2021-11-24 07:09:00|2330.8|2330.5|2330.3|2330|2330.8|2330.5|2330.3|2330|7
1637737750000|2021-11-24 07:09:10|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|1
1637737760000|2021-11-24 07:09:20|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|0
1637737780000|2021-11-24 07:09:40|||||||||2
1637737790000|2021-11-24 07:09:50|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.2|2329.9|3
1637737800000|2021-11-24 07:10:00|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.3|2330|0
1637737810000|2021-11-24 07:10:10|2330.4|2330.1|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|1
1637737820000|2021-11-24 07:10:20|2330.2|2329.9|2330.1|2329.8|2330.2|2329.9|2330.1|2329.8|3
1637737830000|2021-11-24 07:10:30|2329.9|2329.6|2330|2329.7|2330.1|2329.8|2329.9|2329.6|2
1637737840000|2021-11-24 07:10:40|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|3
1637737850000|2021-11-24 07:10:50|2329.8|2329.5|2330.2|2329.9|2330.2|2329.9|2329.8|2329.5|2
1637737860000|2021-11-24 07:11:00|2330.1|2329.8|2330|2329.7|2330.1|2329.8|2329.9|2329.6|1
1637737870000|2021-11-24 07:11:10|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2330.1|2329.8|0
1637737880000|2021-11-24 07:11:20|2330.3|2330|2330.5|2330.2|2330.5|2330.2|2330.3|2330|1
1637737890000|2021-11-24 07:11:30|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330.2|2329.9|1
1637737900000|2021-11-24 07:11:40|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330|2329.7|1
1637737910000|2021-11-24 07:11:50|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.1|2329.8|0
1637737920000|2021-11-24 07:12:00|2330.2|2329.9|2330|2329.7|2330.2|2329.9|2330|2329.7|0
1637737930000|2021-11-24 07:12:10|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|1
1637737940000|2021-11-24 07:12:20|2329.8|2329.5|2330|2329.7|2330|2329.7|2329.8|2329.5|0
1637737950000|2021-11-24 07:12:30|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330|2329.7|2
1637737960000|2021-11-24 07:12:40|2330|2329.7|2330.1|2329.8|2330.2|2329.9|2330|2329.7|1
1637737970000|2021-11-24 07:12:50|2330|2329.7|2330|2329.7|2330|2329.7|2330|2329.7|0
1637737980000|2021-11-24 07:13:00|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|0
1637737990000|2021-11-24 07:13:10|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|0
1637738000000|2021-11-24 07:13:20|2329.6|2329.3|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|4
1637738010000|2021-11-24 07:13:30|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.3|2329|2
1637738020000|2021-11-24 07:13:40|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|0
1637738030000|2021-11-24 07:13:50|||||||||1
1637738040000|2021-11-24 07:14:00|2329.6|2329.3|2329.3|2329|2329.6|2329.3|2329.3|2329|8
1637738050000|2021-11-24 07:14:10|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|4
1637738060000|2021-11-24 07:14:20|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.8|2328.5|0
1637738070000|2021-11-24 07:14:30|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.8|2328.5|7
1637738080000|2021-11-24 07:14:40|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2329|2328.7|1
1637738090000|2021-11-24 07:14:50|2329.3|2329|2329.2|2328.9|2329.3|2329|2329.1|2328.8|10
1637738100000|2021-11-24 07:15:00|2329.3|2329|2329.1|2328.8|2329.3|2329|2328.8|2328.5|8
1637738110000|2021-11-24 07:15:10|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.9|2328.6|1
1637738120000|2021-11-24 07:15:20|2329|2328.7|2329|2328.7|2329|2328.7|2329|2328.7|0
1637738130000|2021-11-24 07:15:30|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.9|2328.6|0
1637738140000|2021-11-24 07:15:40|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|1
1637738150000|2021-11-24 07:15:50|2328.6|2328.3|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|1
1637738160000|2021-11-24 07:16:00|2328.5|2328.2|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|25
1637738170000|2021-11-24 07:16:10|2328.6|2328.3|2328.1|2327.8|2328.6|2328.3|2328.1|2327.8|10
1637738180000|2021-11-24 07:16:20|2328|2327.7|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|9
1637738190000|2021-11-24 07:16:30|2328|2327.7|2328.4|2328.1|2328.4|2328.1|2327.9|2327.6|20
1637738200000|2021-11-24 07:16:40|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|1
1637738210000|2021-11-24 07:16:50|2328.4|2328.1|2328.2|2327.9|2328.5|2328.2|2328|2327.7|2
1637738220000|2021-11-24 07:17:00|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.3|2328|0
1637738230000|2021-11-24 07:17:10|2328.3|2328|2328.2|2327.9|2328.3|2328|2328.2|2327.9|0
1637738240000|2021-11-24 07:17:20|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|1
1637738250000|2021-11-24 07:17:30|2328|2327.7|2328.2|2327.9|2328.2|2327.9|2328|2327.7|0
1637738260000|2021-11-24 07:17:40|2328.3|2328|2328|2327.7|2328.4|2328.1|2327.9|2327.6|2
1637738270000|2021-11-24 07:17:50|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2328|2327.7|0
1637738280000|2021-11-24 07:18:00|2328|2327.7|2328.2|2327.9|2328.2|2327.9|2328|2327.7|1
1637738290000|2021-11-24 07:18:10|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|1
1637738300000|2021-11-24 07:18:20|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|5
1637738310000|2021-11-24 07:18:30|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.3|2328|0
1637738320000|2021-11-24 07:18:40|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|0
1637738340000|2021-11-24 07:19:00|2328.6|2328.3|2328.9|2328.6|2329|2328.7|2328.6|2328.3|3
1637738350000|2021-11-24 07:19:10|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|1
1637738360000|2021-11-24 07:19:20|2329|2328.7|2328.6|2328.3|2329|2328.7|2328.6|2328.3|3
1637738370000|2021-11-24 07:19:30|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|0
1637738380000|2021-11-24 07:19:40|2328.5|2328.2|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|0
1637738390000|2021-11-24 07:19:50|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|5
1637738400000|2021-11-24 07:20:00|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2327.9|2327.6|3
1637738410000|2021-11-24 07:20:10|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|2
1637738420000|2021-11-24 07:20:20|2328.1|2327.8|2328|2327.7|2328.2|2327.9|2328|2327.7|1
1637738430000|2021-11-24 07:20:30|2328.1|2327.8|2328|2327.7|2328.2|2327.9|2328|2327.7|0
1637738450000|2021-11-24 07:20:50|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.9|2327.6|0
1637738460000|2021-11-24 07:21:00|2327.9|2327.6|2328.1|2327.8|2328.2|2327.9|2327.9|2327.6|6
1637738470000|2021-11-24 07:21:10|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|1
1637738480000|2021-11-24 07:21:20|2327.9|2327.6|2327.8|2327.5|2328|2327.7|2327.7|2327.4|0
1637738490000|2021-11-24 07:21:30|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|0
1637738500000|2021-11-24 07:21:40|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|6
1637738510000|2021-11-24 07:21:50|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|4
1637738520000|2021-11-24 07:22:00|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|14
1637738530000|2021-11-24 07:22:10|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|2
1637738540000|2021-11-24 07:22:20|2327.5|2327.2|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|6
1637738560000|2021-11-24 07:22:40|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637738570000|2021-11-24 07:22:50|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|13
1637738580000|2021-11-24 07:23:00|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.2|2326.9|1
1637738590000|2021-11-24 07:23:10|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1637738600000|2021-11-24 07:23:20|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|2
1637738610000|2021-11-24 07:23:30|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|1
1637738620000|2021-11-24 07:23:40|2327.7|2327.4|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|0
1637738630000|2021-11-24 07:23:50|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.3|2327|0
1637738640000|2021-11-24 07:24:00|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|0
1637738650000|2021-11-24 07:24:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|0
1637738660000|2021-11-24 07:24:20|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637738670000|2021-11-24 07:24:30|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|2
1637738680000|2021-11-24 07:24:40|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637738690000|2021-11-24 07:24:50|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637738700000|2021-11-24 07:25:00|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637738710000|2021-11-24 07:25:10|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|0
1637738720000|2021-11-24 07:25:20|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|0
1637738730000|2021-11-24 07:25:30|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|2
1637738740000|2021-11-24 07:25:40|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|0
1637738750000|2021-11-24 07:25:50|2327.7|2327.4|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|1
1637738760000|2021-11-24 07:26:00|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|0
1637738770000|2021-11-24 07:26:10|2327.6|2327.3|2327.6|2327.3|2327.7|2327.4|2327.6|2327.3|0
1637738780000|2021-11-24 07:26:20|2327.7|2327.4|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|0
1637738790000|2021-11-24 07:26:30|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|0
1637738810000|2021-11-24 07:26:50|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.8|2327.5|0
1637738820000|2021-11-24 07:27:00|2328.1|2327.8|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|5
1637738830000|2021-11-24 07:27:10|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637738840000|2021-11-24 07:27:20|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|3
1637738850000|2021-11-24 07:27:30|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637738860000|2021-11-24 07:27:40|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|5
1637738870000|2021-11-24 07:27:50|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|4
1637738880000|2021-11-24 07:28:00|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637738900000|2021-11-24 07:28:20|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|1
1637738910000|2021-11-24 07:28:30|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|0
1637738920000|2021-11-24 07:28:40|2328|2327.7|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637738930000|2021-11-24 07:28:50|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|1
1637738950000|2021-11-24 07:29:10|2327.6|2327.3|2327.2|2326.9|2327.6|2327.3|2327.2|2326.9|1
1637738960000|2021-11-24 07:29:20|2327.1|2326.8|2326.9|2326.6|2327.2|2326.9|2326.7|2326.4|9
1637738970000|2021-11-24 07:29:30|2327|2326.7|2327.2|2326.9|2327.3|2327|2327|2326.7|3
1637738980000|2021-11-24 07:29:40|2327.4|2327.1|2327.5|2327.2|2327.6|2327.3|2327.4|2327.1|0
1637738990000|2021-11-24 07:29:50|2327.4|2327.1|2327.3|2327|2327.4|2327.1|2327.3|2327|0
1637739000000|2021-11-24 07:30:00|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|2
1637739010000|2021-11-24 07:30:10|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.5|2326.2|8
1637739020000|2021-11-24 07:30:20|2326.5|2326.2|2326.1|2325.8|2326.5|2326.2|2326.1|2325.8|7
1637739030000|2021-11-24 07:30:30|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2326|2325.7|8
1637739040000|2021-11-24 07:30:40|2326.1|2325.8|2325.6|2325.3|2326.1|2325.8|2325.5|2325.2|45
1637739050000|2021-11-24 07:30:50|2325.7|2325.4|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|6
1637739060000|2021-11-24 07:31:00|2325.7|2325.4|2325.6|2325.3|2325.9|2325.6|2325.5|2325.2|8
1637739070000|2021-11-24 07:31:10|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|3
1637739080000|2021-11-24 07:31:20|2325.6|2325.3|2325.4|2325.1|2325.6|2325.3|2325.3|2325|7
1637739090000|2021-11-24 07:31:30|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|1
1637739100000|2021-11-24 07:31:40|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|1
1637739110000|2021-11-24 07:31:50|2325.5|2325.2|2325.4|2325.1|2325.5|2325.2|2325.4|2325.1|3
1637739120000|2021-11-24 07:32:00|2325.5|2325.2|2325.4|2325.1|2325.5|2325.2|2325.3|2325|2
1637739130000|2021-11-24 07:32:10|2325.3|2325|2325.5|2325.2|2325.6|2325.3|2325.3|2325|5
1637739140000|2021-11-24 07:32:20|||||||||1
1637739150000|2021-11-24 07:32:30|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|6
1637739160000|2021-11-24 07:32:40|2325.6|2325.3|2325.4|2325.1|2325.6|2325.3|2325.3|2325|6
1637739170000|2021-11-24 07:32:50|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.1|2324.8|1
1637739180000|2021-11-24 07:33:00|2325.3|2325|2325.2|2324.9|2325.3|2325|2325.2|2324.9|9
1637739190000|2021-11-24 07:33:10|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|8
1637739200000|2021-11-24 07:33:20|2325.3|2325|2325.1|2324.8|2325.3|2325|2325.1|2324.8|3
1637739210000|2021-11-24 07:33:30|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.9|2324.6|1
1637739220000|2021-11-24 07:33:40|2325|2324.7|2324.9|2324.6|2325|2324.7|2324.8|2324.5|2
1637739230000|2021-11-24 07:33:50|2325|2324.7|2325.1|2324.8|2325.2|2324.9|2325|2324.7|1
1637739240000|2021-11-24 07:34:00|2325.2|2324.9|2325.5|2325.2|2325.6|2325.3|2325.2|2324.9|3
1637739250000|2021-11-24 07:34:10|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.5|2325.2|0
1637739260000|2021-11-24 07:34:20|2325.5|2325.2|2325.4|2325.1|2325.6|2325.3|2325.3|2325|1
1637739270000|2021-11-24 07:34:30|2325.3|2325|2325.3|2325|2325.3|2325|2325.3|2325|3
1637739280000|2021-11-24 07:34:40|2325.1|2324.8|2325|2324.7|2325.1|2324.8|2325|2324.7|0
1637739290000|2021-11-24 07:34:50|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|1
1637739300000|2021-11-24 07:35:00|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.7|2324.4|12
1637739310000|2021-11-24 07:35:10|2325.1|2324.8|2325.1|2324.8|2325.2|2324.9|2325.1|2324.8|2
1637739320000|2021-11-24 07:35:20|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|1
1637739330000|2021-11-24 07:35:30|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.9|2324.6|3
1637739340000|2021-11-24 07:35:40|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.9|2324.6|2
1637739350000|2021-11-24 07:35:50|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|3
1637739360000|2021-11-24 07:36:00|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|1
1637739370000|2021-11-24 07:36:10|2325.3|2325|2324.9|2324.6|2325.3|2325|2324.9|2324.6|7
1637739380000|2021-11-24 07:36:20|2325|2324.7|2325|2324.7|2325|2324.7|2325|2324.7|0
1637739390000|2021-11-24 07:36:30|2325.1|2324.8|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|1
1637739400000|2021-11-24 07:36:40|2324.8|2324.5|2325.2|2324.9|2325.2|2324.9|2324.8|2324.5|5
1637739410000|2021-11-24 07:36:50|2325.1|2324.8|2324.6|2324.3|2325.1|2324.8|2324.6|2324.3|2
1637739420000|2021-11-24 07:37:00|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|1
1637739430000|2021-11-24 07:37:10|2325.2|2324.9|2325.3|2325|2325.3|2325|2325|2324.7|5
1637739440000|2021-11-24 07:37:20|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325|2324.7|1
1637739450000|2021-11-24 07:37:30|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.1|2324.8|0
1637739460000|2021-11-24 07:37:40|2325.2|2324.9|2325.2|2324.9|2325.3|2325|2325.2|2324.9|0
1637739470000|2021-11-24 07:37:50|2325.1|2324.8|2324.9|2324.6|2325.2|2324.9|2324.8|2324.5|1
1637739480000|2021-11-24 07:38:00|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.7|2324.4|3
1637739490000|2021-11-24 07:38:10|2325.1|2324.8|2325.7|2325.4|2325.8|2325.5|2325.1|2324.8|1
1637739500000|2021-11-24 07:38:20|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|10
1637739510000|2021-11-24 07:38:30|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.5|2325.2|0
1637739520000|2021-11-24 07:38:40|2325.8|2325.5|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|0
1637739530000|2021-11-24 07:38:50|2325.9|2325.6|2326|2325.7|2326.2|2325.9|2325.9|2325.6|1
1637739540000|2021-11-24 07:39:00|2325.9|2325.6|2325.8|2325.5|2326|2325.7|2325.8|2325.5|3
1637739550000|2021-11-24 07:39:10|2325.9|2325.6|2325.8|2325.5|2326.1|2325.8|2325.8|2325.5|3
1637739560000|2021-11-24 07:39:20|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|2
1637739570000|2021-11-24 07:39:30|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|0
1637739580000|2021-11-24 07:39:40|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|0
1637739590000|2021-11-24 07:39:50|2326|2325.7|2326.1|2325.8|2326.2|2325.9|2326|2325.7|5
1637739600000|2021-11-24 07:40:00|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|0
1637739610000|2021-11-24 07:40:10|2326.1|2325.8|2326.4|2326.1|2326.4|2326.1|2326.1|2325.8|1
1637739620000|2021-11-24 07:40:20|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|4
1637739630000|2021-11-24 07:40:30|2326.2|2325.9|2326.5|2326.2|2326.6|2326.3|2326.2|2325.9|5
1637739640000|2021-11-24 07:40:40|2326.6|2326.3|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|3
1637739650000|2021-11-24 07:40:50|2326.6|2326.3|2326.5|2326.2|2326.7|2326.4|2326.5|2326.2|0
1637739660000|2021-11-24 07:41:00|2326.4|2326.1|2326.3|2326|2326.5|2326.2|2326.3|2326|1
1637739670000|2021-11-24 07:41:10|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|3
1637739680000|2021-11-24 07:41:20|2326|2325.7|2326.3|2326|2326.3|2326|2326|2325.7|4
1637739690000|2021-11-24 07:41:30|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|0
1637739700000|2021-11-24 07:41:40|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.1|2325.8|0
1637739710000|2021-11-24 07:41:50|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|2
1637739720000|2021-11-24 07:42:00|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.8|2325.5|5
1637739730000|2021-11-24 07:42:10|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.7|2325.4|0
1637739740000|2021-11-24 07:42:20|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|1
1637739750000|2021-11-24 07:42:30|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.7|2325.4|2
1637739770000|2021-11-24 07:42:50|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.5|2325.2|3
1637739780000|2021-11-24 07:43:00|2325.4|2325.1|2325.6|2325.3|2325.6|2325.3|2325.4|2325.1|1
1637739790000|2021-11-24 07:43:10|||||||||1
1637739800000|2021-11-24 07:43:20|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|0
1637739810000|2021-11-24 07:43:30|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|0
1637739820000|2021-11-24 07:43:40|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637739830000|2021-11-24 07:43:50|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2
1637739840000|2021-11-24 07:44:00|2325.6|2325.3|2326|2325.7|2326|2325.7|2325.5|2325.2|2
1637739850000|2021-11-24 07:44:10|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637739860000|2021-11-24 07:44:20|2326|2325.7|2326.2|2325.9|2326.2|2325.9|2326|2325.7|1
1637739870000|2021-11-24 07:44:30|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|1
1637739880000|2021-11-24 07:44:40|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|1
1637739890000|2021-11-24 07:44:50|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|0
1637739900000|2021-11-24 07:45:00|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2325.9|2325.6|0
1637739910000|2021-11-24 07:45:10|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|0
1637739920000|2021-11-24 07:45:20|2326|2325.7|2326|2325.7|2326|2325.7|2326|2325.7|0
1637739930000|2021-11-24 07:45:30|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|0
1637739940000|2021-11-24 07:45:40|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637739950000|2021-11-24 07:45:50|2325.8|2325.5|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|0
1637739960000|2021-11-24 07:46:00|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|7
1637739970000|2021-11-24 07:46:10|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|1
1637739980000|2021-11-24 07:46:20|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|0
1637739990000|2021-11-24 07:46:30|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|2325.5|2325.2|1
1637740000000|2021-11-24 07:46:40|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|2
1637740010000|2021-11-24 07:46:50|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|1
1637740020000|2021-11-24 07:47:00|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.9|2325.6|3
1637740030000|2021-11-24 07:47:10|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|1
1637740040000|2021-11-24 07:47:20|2325.8|2325.5|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|9
1637740050000|2021-11-24 07:47:30|2326.2|2325.9|2326.4|2326.1|2326.4|2326.1|2326.1|2325.8|1
1637740060000|2021-11-24 07:47:40|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.3|2326|0
1637740070000|2021-11-24 07:47:50|2326.6|2326.3|2326.2|2325.9|2326.7|2326.4|2326.2|2325.9|4
1637740080000|2021-11-24 07:48:00|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.7|2325.4|4
1637740090000|2021-11-24 07:48:10|2325.8|2325.5|2325.8|2325.5|2326|2325.7|2325.7|2325.4|0
1637740110000|2021-11-24 07:48:30|2325.7|2325.4|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|0
1637740130000|2021-11-24 07:48:50|2325.6|2325.3|2325.7|2325.4|2325.8|2325.5|2325.6|2325.3|1
1637740140000|2021-11-24 07:49:00|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.5|2325.2|2
1637740150000|2021-11-24 07:49:10|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|2
1637740160000|2021-11-24 07:49:20|2325.7|2325.4|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|0
1637740170000|2021-11-24 07:49:30|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|0
1637740180000|2021-11-24 07:49:40|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|0
1637740190000|2021-11-24 07:49:50|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|1
1637740200000|2021-11-24 07:50:00|2325.6|2325.3|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|1
1637740210000|2021-11-24 07:50:10|2325.6|2325.3|2326.1|2325.8|2326.2|2325.9|2325.6|2325.3|60
1637740220000|2021-11-24 07:50:20|2326|2325.7|2326.4|2326.1|2326.4|2326.1|2326|2325.7|11
1637740230000|2021-11-24 07:50:30|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|3
1637740240000|2021-11-24 07:50:40|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.2|2325.9|7
1637740250000|2021-11-24 07:50:50|2326.5|2326.2|2326.8|2326.5|2326.9|2326.6|2326.5|2326.2|7
1637740260000|2021-11-24 07:51:00|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|15
1637740270000|2021-11-24 07:51:10|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|6
1637740280000|2021-11-24 07:51:20|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|2
1637740290000|2021-11-24 07:51:30|2327|2326.7|2326.7|2326.4|2327|2326.7|2326.7|2326.4|2
1637740300000|2021-11-24 07:51:40|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|2
1637740310000|2021-11-24 07:51:50|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|1
1637740320000|2021-11-24 07:52:00|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.3|2326|3
1637740330000|2021-11-24 07:52:10|2326.3|2326|2326.3|2326|2326.4|2326.1|2326.3|2326|0
1637740340000|2021-11-24 07:52:20|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|2
1637740350000|2021-11-24 07:52:30|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.5|2326.2|0
1637740360000|2021-11-24 07:52:40|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637740370000|2021-11-24 07:52:50|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|0
1637740380000|2021-11-24 07:53:00|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|1
1637740390000|2021-11-24 07:53:10|2326.4|2326.1|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|0
1637740400000|2021-11-24 07:53:20|2326.6|2326.3|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|0
1637740410000|2021-11-24 07:53:30|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.7|2326.4|0
1637740420000|2021-11-24 07:53:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637740430000|2021-11-24 07:53:50|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|0
1637740440000|2021-11-24 07:54:00|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|0
1637740450000|2021-11-24 07:54:10|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|0
1637740460000|2021-11-24 07:54:20|2326.6|2326.3|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|0
1637740470000|2021-11-24 07:54:30|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|1
1637740480000|2021-11-24 07:54:40|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|0
1637740490000|2021-11-24 07:54:50|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|2
1637740500000|2021-11-24 07:55:00|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|5
1637740520000|2021-11-24 07:55:20|2326.5|2326.2|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|1
1637740530000|2021-11-24 07:55:30|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.2|2325.9|1
1637740540000|2021-11-24 07:55:40|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|1
1637740550000|2021-11-24 07:55:50|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2326|2325.7|3
1637740560000|2021-11-24 07:56:00|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2
1637740570000|2021-11-24 07:56:10|||||||||1
1637740580000|2021-11-24 07:56:20|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|0
1637740590000|2021-11-24 07:56:30|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|1
1637740600000|2021-11-24 07:56:40|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637740610000|2021-11-24 07:56:50|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|3
1637740620000|2021-11-24 07:57:00|2326|2325.7|2325.6|2325.3|2326|2325.7|2325.5|2325.2|4
1637740630000|2021-11-24 07:57:10|2325.7|2325.4|2326|2325.7|2326|2325.7|2325.7|2325.4|0
1637740640000|2021-11-24 07:57:20|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|1
1637740650000|2021-11-24 07:57:30|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2326|2325.7|0
1637740660000|2021-11-24 07:57:40|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|0
1637740670000|2021-11-24 07:57:50|2325.9|2325.6|2325.3|2325|2325.9|2325.6|2325.3|2325|2
1637740680000|2021-11-24 07:58:00|2325.2|2324.9|2325|2324.7|2325.2|2324.9|2324.7|2324.4|16
1637740690000|2021-11-24 07:58:10|2325.1|2324.8|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|0
1637740700000|2021-11-24 07:58:20|2325.2|2324.9|2325.3|2325|2325.3|2325|2325.2|2324.9|0
1637740710000|2021-11-24 07:58:30|2325.2|2324.9|2325.1|2324.8|2325.5|2325.2|2325.1|2324.8|0
1637740720000|2021-11-24 07:58:40|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|3
1637740730000|2021-11-24 07:58:50|2325.3|2325|2325.3|2325|2325.3|2325|2325.1|2324.8|1
1637740740000|2021-11-24 07:59:00|2324.9|2324.6|2325.3|2325|2325.4|2325.1|2324.9|2324.6|9
1637740750000|2021-11-24 07:59:10|2325.2|2324.9|2325.1|2324.8|2325.2|2324.9|2325|2324.7|0
1637740760000|2021-11-24 07:59:20|2325|2324.7|2325.1|2324.8|2325.2|2324.9|2325|2324.7|0
1637740770000|2021-11-24 07:59:30|2325.2|2324.9|2325.6|2325.3|2325.6|2325.3|2325.2|2324.9|3
1637740780000|2021-11-24 07:59:40|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.6|2325.3|0
1637740790000|2021-11-24 07:59:50|2325.6|2325.3|2325.9|2325.6|2325.9|2325.6|2325.6|2325.3|0
1637740800000|2021-11-24 08:00:00|2325.6|2325.3|2324.3|2324|2325.6|2325.3|2324.2|2323.9|32
1637740810000|2021-11-24 08:00:10|2324.2|2323.9|2324.6|2324.3|2324.6|2324.3|2324|2323.7|30
1637740820000|2021-11-24 08:00:20|2324.5|2324.2|2324.4|2324.1|2324.8|2324.5|2323.9|2323.6|3
1637740830000|2021-11-24 08:00:30|2324.5|2324.2|2324.7|2324.4|2324.8|2324.5|2324.1|2323.8|22
1637740840000|2021-11-24 08:00:40|2324.8|2324.5|2325.4|2325.1|2325.5|2325.2|2324.8|2324.5|12
1637740850000|2021-11-24 08:00:50|2325.3|2325|2325.1|2324.8|2325.6|2325.3|2325.1|2324.8|12
1637740860000|2021-11-24 08:01:00|2325.2|2324.9|2324.6|2324.3|2325.2|2324.9|2324.4|2324.1|17
1637740870000|2021-11-24 08:01:10|2324.3|2324|2324.3|2324|2324.9|2324.6|2324.3|2324|9
1637740880000|2021-11-24 08:01:20|2324.2|2323.9|2324.5|2324.2|2324.5|2324.2|2323.9|2323.6|15
1637740890000|2021-11-24 08:01:30|2324.7|2324.4|2325.1|2324.8|2325.1|2324.8|2324.7|2324.4|5
1637740900000|2021-11-24 08:01:40|2325.4|2325.1|2325.4|2325.1|2325.8|2325.5|2325.2|2324.9|5
1637740910000|2021-11-24 08:01:50|2325.3|2325|2325.1|2324.8|2325.4|2325.1|2324.8|2324.5|2
1637740920000|2021-11-24 08:02:00|2325.2|2324.9|2325.9|2325.6|2326|2325.7|2325.2|2324.9|16
1637740930000|2021-11-24 08:02:10|2326|2325.7|2326.6|2326.3|2326.6|2326.3|2325.9|2325.6|10
1637740940000|2021-11-24 08:02:20|2326.4|2326.1|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|10
1637740950000|2021-11-24 08:02:30|2326.3|2326|2325.4|2325.1|2326.3|2326|2325.3|2325|3
1637740960000|2021-11-24 08:02:40|2325.7|2325.4|2326.2|2325.9|2326.2|2325.9|2325.2|2324.9|4
1637740970000|2021-11-24 08:02:50|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2325.8|2325.5|4
1637740980000|2021-11-24 08:03:00|2326.3|2326|2325.9|2325.6|2326.4|2326.1|2325.7|2325.4|13
1637740990000|2021-11-24 08:03:10|2326|2325.7|2325.2|2324.9|2326.1|2325.8|2325.2|2324.9|0
1637741000000|2021-11-24 08:03:20|2325.3|2325|2325.5|2325.2|2325.6|2325.3|2325.2|2324.9|1
1637741010000|2021-11-24 08:03:30|2325.7|2325.4|2325.7|2325.4|2326.2|2325.9|2325.7|2325.4|4
1637741020000|2021-11-24 08:03:40|2325.6|2325.3|2325.7|2325.4|2325.9|2325.6|2325.4|2325.1|5
1637741030000|2021-11-24 08:03:50|2325.8|2325.5|2325.8|2325.5|2326|2325.7|2325.8|2325.5|0
1637741040000|2021-11-24 08:04:00|2325.9|2325.6|2325.9|2325.6|2326.1|2325.8|2325.8|2325.5|8
1637741050000|2021-11-24 08:04:10|2325.8|2325.5|2326.2|2325.9|2326.2|2325.9|2325.8|2325.5|1
1637741060000|2021-11-24 08:04:20|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.3|2326|5
1637741070000|2021-11-24 08:04:30|2326.3|2326|2325.9|2325.6|2326.3|2326|2325.9|2325.6|1
1637741080000|2021-11-24 08:04:40|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.8|2325.5|1
1637741090000|2021-11-24 08:04:50|2326.1|2325.8|2326.3|2326|2326.4|2326.1|2326.1|2325.8|3
1637741100000|2021-11-24 08:05:00|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.7|2325.4|7
1637741110000|2021-11-24 08:05:10|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.7|2325.4|0
1637741120000|2021-11-24 08:05:20|2326|2325.7|2325.9|2325.6|2326.1|2325.8|2325.7|2325.4|4
1637741130000|2021-11-24 08:05:30|2326|2325.7|2326.6|2326.3|2326.6|2326.3|2326|2325.7|6
1637741140000|2021-11-24 08:05:40|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|1
1637741150000|2021-11-24 08:05:50|2326.6|2326.3|2326.5|2326.2|2326.8|2326.5|2326.4|2326.1|3
1637741160000|2021-11-24 08:06:00|2326.6|2326.3|2326|2325.7|2326.6|2326.3|2325.8|2325.5|6
1637741170000|2021-11-24 08:06:10|2325.9|2325.6|2326|2325.7|2326.2|2325.9|2325.8|2325.5|1
1637741180000|2021-11-24 08:06:20|2326.1|2325.8|2326.2|2325.9|2326.5|2326.2|2326.1|2325.8|1
1637741190000|2021-11-24 08:06:30|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.5|2325.2|4
1637741200000|2021-11-24 08:06:40|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.5|2325.2|1
1637741210000|2021-11-24 08:06:50|2325.8|2325.5|2325.4|2325.1|2325.8|2325.5|2325.4|2325.1|0
1637741220000|2021-11-24 08:07:00|2325.6|2325.3|2324.9|2324.6|2325.6|2325.3|2324.9|2324.6|9
1637741230000|2021-11-24 08:07:10|2325|2324.7|2325.4|2325.1|2325.4|2325.1|2324.8|2324.5|0
1637741240000|2021-11-24 08:07:20|2325.5|2325.2|2325.6|2325.3|2325.7|2325.4|2325.4|2325.1|1
1637741250000|2021-11-24 08:07:30|2325.7|2325.4|2326.3|2326|2326.3|2326|2325.6|2325.3|1
1637741260000|2021-11-24 08:07:40|2326.2|2325.9|2326.5|2326.2|2326.5|2326.2|2326.2|2325.9|2
1637741270000|2021-11-24 08:07:50|2326.4|2326.1|2326.7|2326.4|2326.8|2326.5|2326.4|2326.1|5
1637741280000|2021-11-24 08:08:00|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.3|2326|2
1637741290000|2021-11-24 08:08:10|2326.8|2326.5|2326.3|2326|2326.8|2326.5|2326.3|2326|3
1637741300000|2021-11-24 08:08:20|2326.5|2326.2|2326.2|2325.9|2326.6|2326.3|2326|2325.7|6
1637741310000|2021-11-24 08:08:30|2326.3|2326|2326.6|2326.3|2326.6|2326.3|2326.3|2326|0
1637741320000|2021-11-24 08:08:40|2326.5|2326.2|2326.7|2326.4|2326.7|2326.4|2326.2|2325.9|6
1637741330000|2021-11-24 08:08:50|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|3
1637741340000|2021-11-24 08:09:00|2326.8|2326.5|2326.2|2325.9|2326.8|2326.5|2326.2|2325.9|11
1637741350000|2021-11-24 08:09:10|2325.8|2325.5|2326|2325.7|2326.1|2325.8|2325.7|2325.4|0
1637741360000|2021-11-24 08:09:20|2326.1|2325.8|2326|2325.7|2326.2|2325.9|2326|2325.7|1
1637741370000|2021-11-24 08:09:30|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2326|2325.7|3
1637741380000|2021-11-24 08:09:40|2325.9|2325.6|2325.8|2325.5|2326|2325.7|2325.7|2325.4|6
1637741390000|2021-11-24 08:09:50|2325.7|2325.4|2325.6|2325.3|2325.8|2325.5|2325.5|2325.2|6
1637741400000|2021-11-24 08:10:00|2325.3|2325|2325.7|2325.4|2325.7|2325.4|2325.3|2325|3
1637741410000|2021-11-24 08:10:10|2325.6|2325.3|2325|2324.7|2325.6|2325.3|2324.8|2324.5|8
1637741420000|2021-11-24 08:10:20|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.7|2324.4|1
1637741430000|2021-11-24 08:10:30|2325|2324.7|2325.2|2324.9|2325.3|2325|2324.8|2324.5|3
1637741440000|2021-11-24 08:10:40|2325.3|2325|2324.7|2324.4|2325.3|2325|2324.5|2324.2|4
1637741450000|2021-11-24 08:10:50|2324.6|2324.3|2324.3|2324|2324.7|2324.4|2324|2323.7|10
1637741460000|2021-11-24 08:11:00|2324.2|2323.9|2324.9|2324.6|2324.9|2324.6|2324.1|2323.8|10
1637741470000|2021-11-24 08:11:10|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.8|2324.5|2
1637741480000|2021-11-24 08:11:20|2324.9|2324.6|2325.6|2325.3|2325.6|2325.3|2324.8|2324.5|1
1637741490000|2021-11-24 08:11:30|2325.8|2325.5|2325.8|2325.5|2325.9|2325.6|2325.6|2325.3|2
1637741500000|2021-11-24 08:11:40|2325.7|2325.4|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|1
1637741510000|2021-11-24 08:11:50|2325.7|2325.4|2325.4|2325.1|2325.8|2325.5|2325.3|2325|1
1637741520000|2021-11-24 08:12:00|2325.8|2325.5|2325.6|2325.3|2326|2325.7|2325.6|2325.3|7
1637741530000|2021-11-24 08:12:10|2325.7|2325.4|2325.5|2325.2|2325.9|2325.6|2325.4|2325.1|2
1637741540000|2021-11-24 08:12:20|2325.4|2325.1|2325.6|2325.3|2325.6|2325.3|2325.1|2324.8|0
1637741550000|2021-11-24 08:12:30|2325.5|2325.2|2325.3|2325|2325.5|2325.2|2325.2|2324.9|6
1637741560000|2021-11-24 08:12:40|2325.2|2324.9|2325|2324.7|2325.4|2325.1|2324.8|2324.5|0
1637741570000|2021-11-24 08:12:50|2324.9|2324.6|2324.6|2324.3|2324.9|2324.6|2324.6|2324.3|0
1637741580000|2021-11-24 08:13:00|2324.7|2324.4|2325.2|2324.9|2325.2|2324.9|2324.5|2324.2|2
1637741590000|2021-11-24 08:13:10|2325.3|2325|2324.9|2324.6|2325.4|2325.1|2324.9|2324.6|2
1637741600000|2021-11-24 08:13:20|2324.8|2324.5|2324.7|2324.4|2324.8|2324.5|2324.7|2324.4|6
1637741610000|2021-11-24 08:13:30|2324.8|2324.5|2324.5|2324.2|2324.9|2324.6|2324.5|2324.2|9
1637741620000|2021-11-24 08:13:40|2324.3|2324|2324|2323.7|2324.3|2324|2323.9|2323.6|2
1637741630000|2021-11-24 08:13:50|2323.9|2323.6|2324.5|2324.2|2324.6|2324.3|2323.7|2323.4|3
1637741640000|2021-11-24 08:14:00|2324.6|2324.3|2324.8|2324.5|2325|2324.7|2324.4|2324.1|6
1637741650000|2021-11-24 08:14:10|2324.7|2324.4|2324.6|2324.3|2324.8|2324.5|2324.5|2324.2|2
1637741660000|2021-11-24 08:14:20|2324.9|2324.6|2325.2|2324.9|2325.4|2325.1|2324.9|2324.6|1
1637741670000|2021-11-24 08:14:30|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.8|2324.5|0
1637741680000|2021-11-24 08:14:40|2324.8|2324.5|2324.8|2324.5|2324.9|2324.6|2324.7|2324.4|0
1637741690000|2021-11-24 08:14:50|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.5|2324.2|1
1637741700000|2021-11-24 08:15:00|2325.1|2324.8|2325.6|2325.3|2325.8|2325.5|2324.6|2324.3|11
1637741710000|2021-11-24 08:15:10|2325.7|2325.4|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|2
1637741720000|2021-11-24 08:15:20|2325.3|2325|2326|2325.7|2326.1|2325.8|2325.3|2325|5
1637741730000|2021-11-24 08:15:30|2325.9|2325.6|2325.4|2325.1|2325.9|2325.6|2325.4|2325.1|2
1637741740000|2021-11-24 08:15:40|2325.5|2325.2|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|0
1637741750000|2021-11-24 08:15:50|2325.6|2325.3|2325|2324.7|2325.6|2325.3|2324.8|2324.5|0
1637741760000|2021-11-24 08:16:00|2324.9|2324.6|2324.9|2324.6|2325.2|2324.9|2324.9|2324.6|4
1637741770000|2021-11-24 08:16:10|2325|2324.7|2324.8|2324.5|2325|2324.7|2324.8|2324.5|1
1637741780000|2021-11-24 08:16:20|2325|2324.7|2324.8|2324.5|2325.1|2324.8|2324.8|2324.5|0
1637741790000|2021-11-24 08:16:30|2324.9|2324.6|2325.2|2324.9|2325.2|2324.9|2324.9|2324.6|1
1637741800000|2021-11-24 08:16:40|2325.1|2324.8|2325.4|2325.1|2325.7|2325.4|2325.1|2324.8|0
1637741810000|2021-11-24 08:16:50|2325.8|2325.5|2326.2|2325.9|2326.2|2325.9|2325.8|2325.5|5
1637741820000|2021-11-24 08:17:00|2326.4|2326.1|2326.7|2326.4|2326.7|2326.4|2326.4|2326.1|3
1637741830000|2021-11-24 08:17:10|2326.8|2326.5|2326.6|2326.3|2326.9|2326.6|2326.5|2326.2|5
1637741840000|2021-11-24 08:17:20|2326.5|2326.2|2326.2|2325.9|2326.7|2326.4|2326.1|2325.8|14
1637741850000|2021-11-24 08:17:30|2326.4|2326.1|2327.2|2326.9|2327.2|2326.9|2326.4|2326.1|3
1637741860000|2021-11-24 08:17:40|2327.3|2327|2326.9|2326.6|2327.3|2327|2326.9|2326.6|15
1637741870000|2021-11-24 08:17:50|2327|2326.7|2327.2|2326.9|2327.4|2327.1|2326.9|2326.6|1
1637741880000|2021-11-24 08:18:00|2327.4|2327.1|2327.3|2327|2327.5|2327.2|2327.1|2326.8|9
1637741890000|2021-11-24 08:18:10|2327.4|2327.1|2327.3|2327|2327.5|2327.2|2327.2|2326.9|1
1637741900000|2021-11-24 08:18:20|2327.4|2327.1|2326.8|2326.5|2327.4|2327.1|2326.8|2326.5|1
1637741910000|2021-11-24 08:18:30|2327|2326.7|2327.6|2327.3|2327.6|2327.3|2327|2326.7|5
1637741920000|2021-11-24 08:18:40|2327.5|2327.2|2327.3|2327|2327.6|2327.3|2327.3|2327|1
1637741930000|2021-11-24 08:18:50|2327.4|2327.1|2328|2327.7|2328|2327.7|2327.4|2327.1|2
1637741940000|2021-11-24 08:19:00|2327.9|2327.6|2327.7|2327.4|2328|2327.7|2327.7|2327.4|8
1637741950000|2021-11-24 08:19:10|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.6|2327.3|0
1637741960000|2021-11-24 08:19:20|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|0
1637741970000|2021-11-24 08:19:30|2328|2327.7|2327.8|2327.5|2328.1|2327.8|2327.8|2327.5|0
1637741980000|2021-11-24 08:19:40|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.6|2327.3|0
1637741990000|2021-11-24 08:19:50|2328|2327.7|2328.3|2328|2328.4|2328.1|2328|2327.7|0
1637742000000|2021-11-24 08:20:00|2328.1|2327.8|2328.1|2327.8|2328.3|2328|2327.9|2327.6|6
1637742010000|2021-11-24 08:20:10|2328|2327.7|2327.6|2327.3|2328.1|2327.8|2327.6|2327.3|8
1637742020000|2021-11-24 08:20:20|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|3
1637742030000|2021-11-24 08:20:30|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|1
1637742040000|2021-11-24 08:20:40|2327.7|2327.4|2327.9|2327.6|2327.9|2327.6|2327.5|2327.2|2
1637742050000|2021-11-24 08:20:50|2327.8|2327.5|2327.4|2327.1|2327.8|2327.5|2327.4|2327.1|1
1637742060000|2021-11-24 08:21:00|2327.3|2327|2326.9|2326.6|2327.4|2327.1|2326.9|2326.6|2
1637742070000|2021-11-24 08:21:10|2326.8|2326.5|2327.1|2326.8|2327.3|2327|2326.8|2326.5|2
1637742080000|2021-11-24 08:21:20|2327.3|2327|2327.2|2326.9|2327.3|2327|2327|2326.7|3
1637742090000|2021-11-24 08:21:30|2327.1|2326.8|2327.2|2326.9|2327.4|2327.1|2327.1|2326.8|0
1637742100000|2021-11-24 08:21:40|2327.4|2327.1|2327.2|2326.9|2327.6|2327.3|2327.1|2326.8|0
1637742110000|2021-11-24 08:21:50|2327.1|2326.8|2327|2326.7|2327.2|2326.9|2327|2326.7|0
1637742120000|2021-11-24 08:22:00|2327.2|2326.9|2327.5|2327.2|2327.5|2327.2|2327.1|2326.8|0
1637742130000|2021-11-24 08:22:10|2327.6|2327.3|2327.2|2326.9|2327.6|2327.3|2327.1|2326.8|1
1637742140000|2021-11-24 08:22:20|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|0
1637742150000|2021-11-24 08:22:30|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|1
1637742160000|2021-11-24 08:22:40|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2327.2|2326.9|2
1637742170000|2021-11-24 08:22:50|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.3|2327|0
1637742180000|2021-11-24 08:23:00|2327.5|2327.2|2327.3|2327|2327.5|2327.2|2327.3|2327|7
1637742190000|2021-11-24 08:23:10|2327.4|2327.1|2327.7|2327.4|2327.7|2327.4|2327.4|2327.1|1
1637742200000|2021-11-24 08:23:20|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|6
1637742210000|2021-11-24 08:23:30|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|1
1637742220000|2021-11-24 08:23:40|2327.9|2327.6|2328.2|2327.9|2328.2|2327.9|2327.8|2327.5|5
1637742230000|2021-11-24 08:23:50|2328.3|2328|2328.5|2328.2|2328.7|2328.4|2328.3|2328|2
1637742240000|2021-11-24 08:24:00|2328.6|2328.3|2328.3|2328|2328.8|2328.5|2328.3|2328|1
1637742250000|2021-11-24 08:24:10|2328.2|2327.9|2328.2|2327.9|2328.3|2328|2328.2|2327.9|0
1637742260000|2021-11-24 08:24:20|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.2|2327.9|0
1637742270000|2021-11-24 08:24:30|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.6|2328.3|2
1637742280000|2021-11-24 08:24:40|2328.7|2328.4|2329.2|2328.9|2329.2|2328.9|2328.7|2328.4|2
1637742290000|2021-11-24 08:24:50|2329.1|2328.8|2328.7|2328.4|2329.1|2328.8|2328.7|2328.4|5
1637742300000|2021-11-24 08:25:00|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.5|2328.2|16
1637742310000|2021-11-24 08:25:10|2328.6|2328.3|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|5
1637742320000|2021-11-24 08:25:20|2328.5|2328.2|2328.7|2328.4|2328.7|2328.4|2328.4|2328.1|4
1637742330000|2021-11-24 08:25:30|2328.6|2328.3|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|5
1637742340000|2021-11-24 08:25:40|2328.4|2328.1|2328.7|2328.4|2328.8|2328.5|2328.4|2328.1|4
1637742350000|2021-11-24 08:25:50|2328.6|2328.3|2328.5|2328.2|2328.7|2328.4|2328.4|2328.1|1
1637742360000|2021-11-24 08:26:00|2328.4|2328.1|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|0
1637742370000|2021-11-24 08:26:10|2328.5|2328.2|2327.9|2327.6|2328.5|2328.2|2327.9|2327.6|20
1637742380000|2021-11-24 08:26:20|2328|2327.7|2328|2327.7|2328.1|2327.8|2327.9|2327.6|1
1637742390000|2021-11-24 08:26:30|2327.9|2327.6|2328|2327.7|2328.1|2327.8|2327.9|2327.6|0
1637742400000|2021-11-24 08:26:40|2327.9|2327.6|2327.4|2327.1|2327.9|2327.6|2327.3|2327|0
1637742410000|2021-11-24 08:26:50|2327.5|2327.2|2327.4|2327.1|2327.5|2327.2|2327.3|2327|0
1637742420000|2021-11-24 08:27:00|2327.3|2327|2327.4|2327.1|2327.4|2327.1|2326.9|2326.6|9
1637742430000|2021-11-24 08:27:10|2327.3|2327|2327.3|2327|2327.4|2327.1|2327.2|2326.9|0
1637742440000|2021-11-24 08:27:20|2327.2|2326.9|2327.4|2327.1|2327.5|2327.2|2327.1|2326.8|0
1637742450000|2021-11-24 08:27:30|2327.3|2327|2326.8|2326.5|2327.4|2327.1|2326.8|2326.5|11
1637742460000|2021-11-24 08:27:40|2326.9|2326.6|2327.4|2327.1|2327.4|2327.1|2326.9|2326.6|1
1637742470000|2021-11-24 08:27:50|2327.2|2326.9|2327.7|2327.4|2327.7|2327.4|2327.1|2326.8|1
1637742480000|2021-11-24 08:28:00|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|2
1637742490000|2021-11-24 08:28:10|2327.7|2327.4|2327.4|2327.1|2327.8|2327.5|2327.4|2327.1|3
1637742500000|2021-11-24 08:28:20|2327.3|2327|2327.2|2326.9|2327.4|2327.1|2326.9|2326.6|8
1637742510000|2021-11-24 08:28:30|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2326.9|2326.6|2
1637742520000|2021-11-24 08:28:40|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2326.8|2326.5|7
1637742530000|2021-11-24 08:28:50|2327.3|2327|2327.3|2327|2327.3|2327|2327.1|2326.8|5
1637742540000|2021-11-24 08:29:00|2327.1|2326.8|2327.7|2327.4|2327.7|2327.4|2327.1|2326.8|5
1637742550000|2021-11-24 08:29:10|2327.8|2327.5|2327.9|2327.6|2327.9|2327.6|2327.8|2327.5|3
1637742560000|2021-11-24 08:29:20|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637742570000|2021-11-24 08:29:30|2327.8|2327.5|2328.1|2327.8|2328.1|2327.8|2327.8|2327.5|4
1637742580000|2021-11-24 08:29:40|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|0
1637742590000|2021-11-24 08:29:50|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|1
1637742600000|2021-11-24 08:30:00|2328|2327.7|2328|2327.7|2328|2327.7|2327.8|2327.5|1
1637742610000|2021-11-24 08:30:10|2328.1|2327.8|2327.9|2327.6|2328.2|2327.9|2327.9|2327.6|2
1637742620000|2021-11-24 08:30:20|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.8|2327.5|1
1637742630000|2021-11-24 08:30:30|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.4|2327.1|3
1637742640000|2021-11-24 08:30:40|2327.5|2327.2|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|0
1637742650000|2021-11-24 08:30:50|2327.5|2327.2|2326.3|2326|2327.5|2327.2|2326.3|2326|6
1637742660000|2021-11-24 08:31:00|2326.1|2325.8|2325.9|2325.6|2326.1|2325.8|2325.8|2325.5|9
1637742670000|2021-11-24 08:31:10|2326|2325.7|2326|2325.7|2326.4|2326.1|2326|2325.7|2
1637742680000|2021-11-24 08:31:20|2326.1|2325.8|2326.2|2325.9|2326.4|2326.1|2326.1|2325.8|2
1637742690000|2021-11-24 08:31:30|2326.6|2326.3|2327|2326.7|2327.1|2326.8|2326.6|2326.3|2
1637742700000|2021-11-24 08:31:40|2327.1|2326.8|2327.2|2326.9|2327.4|2327.1|2327|2326.7|2
1637742710000|2021-11-24 08:31:50|2327.4|2327.1|2327|2326.7|2327.4|2327.1|2326.9|2326.6|1
1637742720000|2021-11-24 08:32:00|2327.1|2326.8|2327|2326.7|2327.1|2326.8|2327|2326.7|1
1637742730000|2021-11-24 08:32:10|2327.1|2326.8|2327.7|2327.4|2327.7|2327.4|2327.1|2326.8|0
1637742740000|2021-11-24 08:32:20|2327.8|2327.5|2328.2|2327.9|2328.3|2328|2327.8|2327.5|9
1637742750000|2021-11-24 08:32:30|2328.1|2327.8|2328.3|2328|2328.5|2328.2|2328.1|2327.8|2
1637742760000|2021-11-24 08:32:40|2328.2|2327.9|2328.7|2328.4|2328.7|2328.4|2328.1|2327.8|2
1637742770000|2021-11-24 08:32:50|2328.6|2328.3|2329|2328.7|2329.1|2328.8|2328.6|2328.3|9
1637742780000|2021-11-24 08:33:00|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.8|2328.5|3
1637742790000|2021-11-24 08:33:10|2328.9|2328.6|2328.7|2328.4|2329|2328.7|2328.6|2328.3|2
1637742800000|2021-11-24 08:33:20|2328.8|2328.5|2328.7|2328.4|2329.1|2328.8|2328.7|2328.4|0
1637742810000|2021-11-24 08:33:30|2328.9|2328.6|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|2
1637742820000|2021-11-24 08:33:40|2328.9|2328.6|2329.1|2328.8|2329.2|2328.9|2328.9|2328.6|0
1637742830000|2021-11-24 08:33:50|2329.2|2328.9|2328.7|2328.4|2329.2|2328.9|2328.7|2328.4|14
1637742840000|2021-11-24 08:34:00|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|6
1637742850000|2021-11-24 08:34:10|2328.8|2328.5|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|5
1637742860000|2021-11-24 08:34:20|2328.6|2328.3|2328.5|2328.2|2328.8|2328.5|2328.4|2328.1|5
1637742870000|2021-11-24 08:34:30|2328.4|2328.1|2328.2|2327.9|2328.4|2328.1|2328.2|2327.9|8
1637742880000|2021-11-24 08:34:40|2328.3|2328|2328.3|2328|2328.4|2328.1|2328.3|2328|2
1637742890000|2021-11-24 08:34:50|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637742900000|2021-11-24 08:35:00|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328.1|2327.8|20
1637742910000|2021-11-24 08:35:10|2328.3|2328|2328|2327.7|2328.3|2328|2327.8|2327.5|5
1637742920000|2021-11-24 08:35:20|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.9|2327.6|0
1637742930000|2021-11-24 08:35:30|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.5|2327.2|3
1637742940000|2021-11-24 08:35:40|2327.6|2327.3|2327.5|2327.2|2327.8|2327.5|2327.5|2327.2|3
1637742950000|2021-11-24 08:35:50|2327.4|2327.1|2327.2|2326.9|2327.5|2327.2|2327.2|2326.9|5
1637742960000|2021-11-24 08:36:00|2327.1|2326.8|2327.3|2327|2327.3|2327|2326.9|2326.6|8
1637742970000|2021-11-24 08:36:10|2327.2|2326.9|2327.2|2326.9|2327.2|2326.9|2327|2326.7|2
1637742980000|2021-11-24 08:36:20|2327.1|2326.8|2327.4|2327.1|2327.4|2327.1|2327.1|2326.8|1
1637742990000|2021-11-24 08:36:30|2327.5|2327.2|2327.6|2327.3|2327.7|2327.4|2327.4|2327.1|1
1637743000000|2021-11-24 08:36:40|2327.5|2327.2|2327.2|2326.9|2327.5|2327.2|2327.2|2326.9|0
1637743010000|2021-11-24 08:36:50|2327.3|2327|2327.1|2326.8|2327.3|2327|2327|2326.7|5
1637743020000|2021-11-24 08:37:00|2327.2|2326.9|2327|2326.7|2327.2|2326.9|2327|2326.7|0
1637743030000|2021-11-24 08:37:10|2326.9|2326.6|2327|2326.7|2327.2|2326.9|2326.9|2326.6|1
1637743040000|2021-11-24 08:37:20|2326.9|2326.6|2327|2326.7|2327|2326.7|2326.9|2326.6|0
1637743050000|2021-11-24 08:37:30|2327.1|2326.8|2326.8|2326.5|2327.1|2326.8|2326.8|2326.5|1
1637743060000|2021-11-24 08:37:40|2327|2326.7|2326.6|2326.3|2327|2326.7|2326.6|2326.3|0
1637743070000|2021-11-24 08:37:50|2326.4|2326.1|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|2
1637743080000|2021-11-24 08:38:00|2326.5|2326.2|2327.3|2327|2327.3|2327|2326.5|2326.2|1
1637743090000|2021-11-24 08:38:10|2327.2|2326.9|2326.9|2326.6|2327.3|2327|2326.9|2326.6|3
1637743100000|2021-11-24 08:38:20|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|0
1637743110000|2021-11-24 08:38:30|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|9
1637743120000|2021-11-24 08:38:40|2326.7|2326.4|2326.4|2326.1|2326.7|2326.4|2326.4|2326.1|2
1637743130000|2021-11-24 08:38:50|2326.5|2326.2|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637743140000|2021-11-24 08:39:00|2326.6|2326.3|2327|2326.7|2327.2|2326.9|2326.6|2326.3|18
1637743150000|2021-11-24 08:39:10|2326.9|2326.6|2326.8|2326.5|2327|2326.7|2326.6|2326.3|4
1637743160000|2021-11-24 08:39:20|2327|2326.7|2327|2326.7|2327.1|2326.8|2326.9|2326.6|0
1637743170000|2021-11-24 08:39:30|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|0
1637743180000|2021-11-24 08:39:40|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2326.8|2326.5|3
1637743190000|2021-11-24 08:39:50|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2326.9|2326.6|0
1637743200000|2021-11-24 08:40:00|2327|2326.7|2327.2|2326.9|2327.2|2326.9|2326.7|2326.4|1
1637743210000|2021-11-24 08:40:10|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.1|2326.8|1
1637743220000|2021-11-24 08:40:20|2327.1|2326.8|2327.2|2326.9|2327.2|2326.9|2327.1|2326.8|0
1637743230000|2021-11-24 08:40:30|2327.1|2326.8|2327.4|2327.1|2327.5|2327.2|2327.1|2326.8|3
1637743240000|2021-11-24 08:40:40|2327.5|2327.2|2327.6|2327.3|2327.8|2327.5|2327.5|2327.2|1
1637743250000|2021-11-24 08:40:50|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|0
1637743260000|2021-11-24 08:41:00|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.1|2326.8|3
1637743270000|2021-11-24 08:41:10|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|1
1637743280000|2021-11-24 08:41:20|2327.6|2327.3|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|1
1637743290000|2021-11-24 08:41:30|2327.5|2327.2|2327.5|2327.2|2327.6|2327.3|2327.3|2327|0
1637743300000|2021-11-24 08:41:40|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|0
1637743310000|2021-11-24 08:41:50|2327.3|2327|2327.2|2326.9|2327.4|2327.1|2327.2|2326.9|1
1637743320000|2021-11-24 08:42:00|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|1
1637743330000|2021-11-24 08:42:10|2327.6|2327.3|2327.8|2327.5|2327.9|2327.6|2327.5|2327.2|0
1637743340000|2021-11-24 08:42:20|2327.7|2327.4|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|1
1637743350000|2021-11-24 08:42:30|2327.6|2327.3|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|0
1637743360000|2021-11-24 08:42:40|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|0
1637743370000|2021-11-24 08:42:50|2327.7|2327.4|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|1
1637743380000|2021-11-24 08:43:00|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.4|2327.1|2
1637743390000|2021-11-24 08:43:10|2327.7|2327.4|2328.2|2327.9|2328.2|2327.9|2327.7|2327.4|1
1637743400000|2021-11-24 08:43:20|2328|2327.7|2328.2|2327.9|2328.2|2327.9|2328|2327.7|1
1637743410000|2021-11-24 08:43:30|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637743420000|2021-11-24 08:43:40|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2328|2327.7|0
1637743430000|2021-11-24 08:43:50|2328|2327.7|2328.1|2327.8|2328.2|2327.9|2328|2327.7|0
1637743440000|2021-11-24 08:44:00|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|0
1637743450000|2021-11-24 08:44:10|2328|2327.7|2328|2327.7|2328|2327.7|2327.8|2327.5|2
1637743460000|2021-11-24 08:44:20|2328.1|2327.8|2328.2|2327.9|2328.3|2328|2328.1|2327.8|0
1637743470000|2021-11-24 08:44:30|2328.3|2328|2328.3|2328|2328.4|2328.1|2328.2|2327.9|2
1637743480000|2021-11-24 08:44:40|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.3|2328|1
1637743490000|2021-11-24 08:44:50|2328.3|2328|2328.6|2328.3|2328.6|2328.3|2328.3|2328|8
1637743500000|2021-11-24 08:45:00|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.2|2327.9|7
1637743510000|2021-11-24 08:45:10|2328.4|2328.1|2328.4|2328.1|2328.5|2328.2|2328.4|2328.1|0
1637743520000|2021-11-24 08:45:20|2328.5|2328.2|2328.7|2328.4|2328.8|2328.5|2328.5|2328.2|3
1637743530000|2021-11-24 08:45:30|2328.8|2328.5|2327.9|2327.6|2328.8|2328.5|2327.9|2327.6|8
1637743540000|2021-11-24 08:45:40|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|0
1637743550000|2021-11-24 08:45:50|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328|2327.7|2
1637743560000|2021-11-24 08:46:00|2328|2327.7|2327.9|2327.6|2328.2|2327.9|2327.8|2327.5|0
1637743570000|2021-11-24 08:46:10|2328|2327.7|2328.3|2328|2328.3|2328|2328|2327.7|0
1637743580000|2021-11-24 08:46:20|2328.4|2328.1|2328.5|2328.2|2328.7|2328.4|2328.4|2328.1|0
1637743590000|2021-11-24 08:46:30|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|3
1637743600000|2021-11-24 08:46:40|2328.6|2328.3|2328.4|2328.1|2328.7|2328.4|2328.4|2328.1|1
1637743610000|2021-11-24 08:46:50|2328.3|2328|2328.4|2328.1|2328.4|2328.1|2328.2|2327.9|0
1637743620000|2021-11-24 08:47:00|2328.3|2328|2328.1|2327.8|2328.4|2328.1|2328.1|2327.8|2
1637743630000|2021-11-24 08:47:10|2328.2|2327.9|2328.4|2328.1|2328.5|2328.2|2328.1|2327.8|1
1637743640000|2021-11-24 08:47:20|2328.2|2327.9|2327.9|2327.6|2328.2|2327.9|2327.9|2327.6|2
1637743650000|2021-11-24 08:47:30|2327.8|2327.5|2328.3|2328|2328.3|2328|2327.7|2327.4|0
1637743660000|2021-11-24 08:47:40|2328.2|2327.9|2328.2|2327.9|2328.3|2328|2328.1|2327.8|2
1637743670000|2021-11-24 08:47:50|2328.1|2327.8|2328.4|2328.1|2328.5|2328.2|2328.1|2327.8|7
1637743680000|2021-11-24 08:48:00|2328.3|2328|2328.4|2328.1|2328.6|2328.3|2328.1|2327.8|5
1637743690000|2021-11-24 08:48:10|2328.5|2328.2|2328.3|2328|2328.6|2328.3|2328.3|2328|0
1637743700000|2021-11-24 08:48:20|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|1
1637743710000|2021-11-24 08:48:30|2328.6|2328.3|2328.7|2328.4|2328.8|2328.5|2328.6|2328.3|0
1637743720000|2021-11-24 08:48:40|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|5
1637743730000|2021-11-24 08:48:50|2328.7|2328.4|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|7
1637743740000|2021-11-24 08:49:00|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|4
1637743750000|2021-11-24 08:49:10|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.5|2328.2|1
1637743760000|2021-11-24 08:49:20|2328.5|2328.2|2328.6|2328.3|2328.8|2328.5|2328.5|2328.2|2
1637743770000|2021-11-24 08:49:30|2328.7|2328.4|2328.3|2328|2328.7|2328.4|2328.3|2328|2
1637743780000|2021-11-24 08:49:40|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|0
1637743790000|2021-11-24 08:49:50|2328.4|2328.1|2328.5|2328.2|2328.6|2328.3|2328.4|2328.1|5
1637743800000|2021-11-24 08:50:00|2328.4|2328.1|2328.8|2328.5|2328.8|2328.5|2328.3|2328|5
1637743810000|2021-11-24 08:50:10|2328.7|2328.4|2328.2|2327.9|2328.7|2328.4|2328.2|2327.9|1
1637743820000|2021-11-24 08:50:20|2328.3|2328|2328.5|2328.2|2328.6|2328.3|2328.1|2327.8|0
1637743830000|2021-11-24 08:50:30|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|2328.4|2328.1|0
1637743840000|2021-11-24 08:50:40|2328.5|2328.2|2328.2|2327.9|2328.5|2328.2|2328.2|2327.9|1
1637743850000|2021-11-24 08:50:50|2328.1|2327.8|2328.4|2328.1|2328.5|2328.2|2328.1|2327.8|1
1637743860000|2021-11-24 08:51:00|2328.3|2328|2328.5|2328.2|2328.5|2328.2|2328.3|2328|0
1637743870000|2021-11-24 08:51:10|2328.4|2328.1|2328.5|2328.2|2328.6|2328.3|2328.4|2328.1|3
1637743880000|2021-11-24 08:51:20|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.2|2327.9|1
1637743890000|2021-11-24 08:51:30|2328.2|2327.9|2327.8|2327.5|2328.4|2328.1|2327.7|2327.4|1
1637743900000|2021-11-24 08:51:40|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|0
1637743910000|2021-11-24 08:51:50|2328|2327.7|2328.2|2327.9|2328.2|2327.9|2327.9|2327.6|0
1637743920000|2021-11-24 08:52:00|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|0
1637743930000|2021-11-24 08:52:10|2328.4|2328.1|2328.6|2328.3|2328.6|2328.3|2328.2|2327.9|3
1637743950000|2021-11-24 08:52:30|2328.8|2328.5|2328.6|2328.3|2328.8|2328.5|2328.5|2328.2|2
1637743960000|2021-11-24 08:52:40|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.7|2328.4|7
1637743970000|2021-11-24 08:52:50|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.6|2328.3|0
1637743980000|2021-11-24 08:53:00|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.4|2328.1|8
1637743990000|2021-11-24 08:53:10|2328.3|2328|2328.5|2328.2|2328.5|2328.2|2328.2|2327.9|0
1637744000000|2021-11-24 08:53:20|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.3|2328|0
1637744010000|2021-11-24 08:53:30|2328.4|2328.1|2328.1|2327.8|2328.4|2328.1|2328|2327.7|3
1637744020000|2021-11-24 08:53:40|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2327.9|2327.6|12
1637744030000|2021-11-24 08:53:50|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328.1|2327.8|2
1637744040000|2021-11-24 08:54:00|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.7|2327.4|5
1637744050000|2021-11-24 08:54:10|2327.7|2327.4|2327.9|2327.6|2328|2327.7|2327.7|2327.4|2
1637744060000|2021-11-24 08:54:20|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.8|2327.5|1
1637744070000|2021-11-24 08:54:30|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637744080000|2021-11-24 08:54:40|2328|2327.7|2328|2327.7|2328.1|2327.8|2328|2327.7|0
1637744090000|2021-11-24 08:54:50|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2328|2327.7|0
1637744100000|2021-11-24 08:55:00|2328.3|2328|2328.3|2328|2328.3|2328|2328.1|2327.8|2
1637744110000|2021-11-24 08:55:10|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2327.9|2327.6|0
1637744120000|2021-11-24 08:55:20|2327.9|2327.6|2327.8|2327.5|2328|2327.7|2327.8|2327.5|1
1637744130000|2021-11-24 08:55:30|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.9|2327.6|0
1637744140000|2021-11-24 08:55:40|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2327.1|2326.8|2
1637744150000|2021-11-24 08:55:50|2327.2|2326.9|2327.1|2326.8|2327.3|2327|2327.1|2326.8|4
1637744160000|2021-11-24 08:56:00|2327|2326.7|2327|2326.7|2327.1|2326.8|2326.9|2326.6|0
1637744170000|2021-11-24 08:56:10|2327.1|2326.8|2327.3|2327|2327.5|2327.2|2327.1|2326.8|0
1637744180000|2021-11-24 08:56:20|2327.4|2327.1|2327.6|2327.3|2327.7|2327.4|2327.3|2327|0
1637744190000|2021-11-24 08:56:30|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|1
1637744200000|2021-11-24 08:56:40|2327.7|2327.4|2327.8|2327.5|2327.8|2327.5|2327.7|2327.4|0
1637744210000|2021-11-24 08:56:50|2327.7|2327.4|2328|2327.7|2328|2327.7|2327.7|2327.4|0
1637744220000|2021-11-24 08:57:00|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.9|2327.6|0
1637744230000|2021-11-24 08:57:10|2327.8|2327.5|2327.9|2327.6|2328|2327.7|2327.8|2327.5|2
1637744240000|2021-11-24 08:57:20|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.8|2327.5|0
1637744250000|2021-11-24 08:57:30|2327.9|2327.6|2327.6|2327.3|2327.9|2327.6|2327.6|2327.3|0
1637744260000|2021-11-24 08:57:40|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|1
1637744270000|2021-11-24 08:57:50|2328.2|2327.9|2328.1|2327.8|2328.2|2327.9|2328|2327.7|0
1637744280000|2021-11-24 08:58:00|2328|2327.7|2327.8|2327.5|2328|2327.7|2327.7|2327.4|0
1637744290000|2021-11-24 08:58:10|2327.7|2327.4|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|0
1637744300000|2021-11-24 08:58:20|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.8|2327.5|0
1637744310000|2021-11-24 08:58:30|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|0
1637744320000|2021-11-24 08:58:40|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637744330000|2021-11-24 08:58:50|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637744340000|2021-11-24 08:59:00|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637744350000|2021-11-24 08:59:10|2328.1|2327.8|2328.3|2328|2328.3|2328|2328|2327.7|1
1637744360000|2021-11-24 08:59:20|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|1
1637744370000|2021-11-24 08:59:30|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637744380000|2021-11-24 08:59:40|2328.3|2328|2328.3|2328|2328.3|2328|2328.3|2328|0
1637744390000|2021-11-24 08:59:50|2328.6|2328.3|2328.2|2327.9|2328.6|2328.3|2328.2|2327.9|8
1637744400000|2021-11-24 09:00:00|2327.9|2327.6|2327.4|2327.1|2328|2327.7|2327.3|2327|7
1637744410000|2021-11-24 09:00:10|2327.5|2327.2|2328.5|2328.2|2328.5|2328.2|2327.5|2327.2|15
1637744420000|2021-11-24 09:00:20|2328.4|2328.1|2328.3|2328|2328.5|2328.2|2328.2|2327.9|4
1637744430000|2021-11-24 09:00:30|2328.2|2327.9|2328.2|2327.9|2328.4|2328.1|2328.2|2327.9|2
1637744440000|2021-11-24 09:00:40|2328.3|2328|2328.1|2327.8|2328.3|2328|2328|2327.7|1
1637744450000|2021-11-24 09:00:50|2328|2327.7|2327.9|2327.6|2328.1|2327.8|2327.8|2327.5|1
1637744460000|2021-11-24 09:01:00|2327.8|2327.5|2327.7|2327.4|2327.9|2327.6|2327.6|2327.3|1
1637744470000|2021-11-24 09:01:10|2327.4|2327.1|2327.1|2326.8|2327.6|2327.3|2327.1|2326.8|2
1637744480000|2021-11-24 09:01:20|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|1
1637744490000|2021-11-24 09:01:30|2327|2326.7|2327.2|2326.9|2327.3|2327|2327|2326.7|1
1637744500000|2021-11-24 09:01:40|2327.3|2327|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|1
1637744510000|2021-11-24 09:01:50|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|1
1637744520000|2021-11-24 09:02:00|2327.8|2327.5|2327.4|2327.1|2327.8|2327.5|2327.2|2326.9|7
1637744530000|2021-11-24 09:02:10|2327.3|2327|2327.3|2327|2327.5|2327.2|2327.2|2326.9|3
1637744540000|2021-11-24 09:02:20|2327.1|2326.8|2327|2326.7|2327.3|2327|2327|2326.7|5
1637744550000|2021-11-24 09:02:30|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2327|2326.7|1
1637744560000|2021-11-24 09:02:40|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.1|2326.8|0
1637744570000|2021-11-24 09:02:50|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|0
1637744580000|2021-11-24 09:03:00|2327.3|2327|2326.7|2326.4|2327.3|2327|2326.6|2326.3|2
1637744590000|2021-11-24 09:03:10|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|0
1637744600000|2021-11-24 09:03:20|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.2|2325.9|0
1637744610000|2021-11-24 09:03:30|2326.6|2326.3|2327|2326.7|2327|2326.7|2326.6|2326.3|0
1637744620000|2021-11-24 09:03:40|2326.8|2326.5|2326.3|2326|2326.9|2326.6|2326.2|2325.9|6
1637744630000|2021-11-24 09:03:50|2326.2|2325.9|2325.8|2325.5|2326.2|2325.9|2325.8|2325.5|4
1637744640000|2021-11-24 09:04:00|2325.9|2325.6|2325.6|2325.3|2326|2325.7|2325.5|2325.2|16
1637744650000|2021-11-24 09:04:10|2325.7|2325.4|2326|2325.7|2326.1|2325.8|2325.7|2325.4|5
1637744660000|2021-11-24 09:04:20|2325.9|2325.6|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|0
1637744670000|2021-11-24 09:04:30|2325.9|2325.6|2324.9|2324.6|2325.9|2325.6|2324.9|2324.6|27
1637744680000|2021-11-24 09:04:40|2324.8|2324.5|2324.8|2324.5|2325|2324.7|2324.7|2324.4|10
1637744690000|2021-11-24 09:04:50|2324.4|2324.1|2324.5|2324.2|2324.6|2324.3|2324.4|2324.1|9
1637744700000|2021-11-24 09:05:00|2324.1|2323.8|2324|2323.7|2324.2|2323.9|2323.8|2323.5|29
1637744710000|2021-11-24 09:05:10|2324.2|2323.9|2324.6|2324.3|2324.7|2324.4|2323.8|2323.5|14
1637744720000|2021-11-24 09:05:20|2324.5|2324.2|2324.3|2324|2324.6|2324.3|2324.2|2323.9|11
1637744730000|2021-11-24 09:05:30|2324.2|2323.9|2324.8|2324.5|2324.8|2324.5|2324.2|2323.9|13
1637744740000|2021-11-24 09:05:40|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|8
1637744750000|2021-11-24 09:05:50|2324.7|2324.4|2324.8|2324.5|2324.9|2324.6|2324.4|2324.1|5
1637744760000|2021-11-24 09:06:00|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|0
1637744770000|2021-11-24 09:06:10|2324.8|2324.5|2324.6|2324.3|2324.8|2324.5|2324.6|2324.3|5
1637744780000|2021-11-24 09:06:20|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.2|2323.9|3
1637744790000|2021-11-24 09:06:30|2324.5|2324.2|2325|2324.7|2325.1|2324.8|2324.5|2324.2|49
1637744800000|2021-11-24 09:06:40|2324.9|2324.6|2324.8|2324.5|2324.9|2324.6|2324.6|2324.3|2
1637744810000|2021-11-24 09:06:50|2324.7|2324.4|2325|2324.7|2325.1|2324.8|2324.6|2324.3|9
1637744820000|2021-11-24 09:07:00|2324.9|2324.6|2325|2324.7|2325|2324.7|2324.8|2324.5|5
1637744830000|2021-11-24 09:07:10|2324.9|2324.6|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|7
1637744840000|2021-11-24 09:07:20|2325.2|2324.9|2325.2|2324.9|2325.3|2325|2325.2|2324.9|4
1637744850000|2021-11-24 09:07:30|2325.1|2324.8|2325.2|2324.9|2325.3|2325|2325|2324.7|2
1637744860000|2021-11-24 09:07:40|2325.3|2325|2325.6|2325.3|2325.8|2325.5|2325.3|2325|1
1637744870000|2021-11-24 09:07:50|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.4|2325.1|18
1637744880000|2021-11-24 09:08:00|2325.7|2325.4|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|3
1637744890000|2021-11-24 09:08:10|2326|2325.7|2326|2325.7|2326.1|2325.8|2326|2325.7|2
1637744900000|2021-11-24 09:08:20|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2326.1|2325.8|4
1637744910000|2021-11-24 09:08:30|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.3|2326|14
1637744920000|2021-11-24 09:08:40|2326.3|2326|2326.6|2326.3|2326.6|2326.3|2326.2|2325.9|4
1637744930000|2021-11-24 09:08:50|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2326.4|2326.1|0
1637744940000|2021-11-24 09:09:00|2326.4|2326.1|2325.9|2325.6|2326.4|2326.1|2325.9|2325.6|3
1637744950000|2021-11-24 09:09:10|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.8|2325.5|3
1637744960000|2021-11-24 09:09:20|2325.8|2325.5|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|5
1637744970000|2021-11-24 09:09:30|2325.6|2325.3|2325.9|2325.6|2326|2325.7|2325.2|2324.9|2
1637744980000|2021-11-24 09:09:40|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.8|2325.5|0
1637744990000|2021-11-24 09:09:50|2325.9|2325.6|2325.9|2325.6|2326.1|2325.8|2325.8|2325.5|2
1637745000000|2021-11-24 09:10:00|2325.8|2325.5|2325.9|2325.6|2326.1|2325.8|2325.7|2325.4|2
1637745010000|2021-11-24 09:10:10|2325.8|2325.5|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|4
1637745020000|2021-11-24 09:10:20|2325.6|2325.3|2325.6|2325.3|2325.8|2325.5|2325.6|2325.3|0
1637745030000|2021-11-24 09:10:30|2325.7|2325.4|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|2
1637745040000|2021-11-24 09:10:40|2325.6|2325.3|2325.4|2325.1|2325.7|2325.4|2325.3|2325|0
1637745050000|2021-11-24 09:10:50|2325.3|2325|2325.2|2324.9|2325.4|2325.1|2325.2|2324.9|0
1637745060000|2021-11-24 09:11:00|2325.1|2324.8|2325.2|2324.9|2325.2|2324.9|2325.1|2324.8|1
1637745070000|2021-11-24 09:11:10|2325.1|2324.8|2325.4|2325.1|2325.4|2325.1|2325.1|2324.8|3
1637745080000|2021-11-24 09:11:20|2325.3|2325|2325.6|2325.3|2325.8|2325.5|2325.3|2325|1
1637745090000|2021-11-24 09:11:30|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.3|2325|2
1637745100000|2021-11-24 09:11:40|2325.8|2325.5|2325.8|2325.5|2325.9|2325.6|2325.8|2325.5|0
1637745110000|2021-11-24 09:11:50|2325.7|2325.4|2325.9|2325.6|2326.1|2325.8|2325.7|2325.4|1
1637745120000|2021-11-24 09:12:00|2325.7|2325.4|2326.2|2325.9|2326.2|2325.9|2325.7|2325.4|3
1637745130000|2021-11-24 09:12:10|2326.3|2326|2326.6|2326.3|2326.6|2326.3|2326.3|2326|0
1637745140000|2021-11-24 09:12:20|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.3|2326|4
1637745150000|2021-11-24 09:12:30|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|6
1637745160000|2021-11-24 09:12:40|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|10
1637745170000|2021-11-24 09:12:50|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.5|2326.2|6
1637745180000|2021-11-24 09:13:00|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.6|2326.3|1
1637745190000|2021-11-24 09:13:10|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.6|2326.3|4
1637745200000|2021-11-24 09:13:20|2326.8|2326.5|2326.5|2326.2|2326.9|2326.6|2326.4|2326.1|2
1637745210000|2021-11-24 09:13:30|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.2|2325.9|3
1637745220000|2021-11-24 09:13:40|2326.8|2326.5|2326.4|2326.1|2326.8|2326.5|2326.2|2325.9|5
1637745230000|2021-11-24 09:13:50|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|0
1637745240000|2021-11-24 09:14:00|2326|2325.7|2325.4|2325.1|2326.1|2325.8|2325.4|2325.1|3
1637745250000|2021-11-24 09:14:10|2325.3|2325|2325.6|2325.3|2325.6|2325.3|2325.1|2324.8|9
1637745260000|2021-11-24 09:14:20|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|11
1637745270000|2021-11-24 09:14:30|2326|2325.7|2326|2325.7|2326.3|2326|2325.9|2325.6|4
1637745280000|2021-11-24 09:14:40|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|1
1637745290000|2021-11-24 09:14:50|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|1
1637745300000|2021-11-24 09:15:00|2325.6|2325.3|2325.3|2325|2325.7|2325.4|2325.3|2325|1
1637745310000|2021-11-24 09:15:10|2325.2|2324.9|2324.6|2324.3|2325.2|2324.9|2324.3|2324|29
1637745320000|2021-11-24 09:15:20|2324.7|2324.4|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|3
1637745330000|2021-11-24 09:15:30|2324.8|2324.5|2324.3|2324|2324.8|2324.5|2324.3|2324|16
1637745340000|2021-11-24 09:15:40|2324.4|2324.1|2324.7|2324.4|2324.7|2324.4|2324.4|2324.1|8
1637745350000|2021-11-24 09:15:50|2324.6|2324.3|2324.4|2324.1|2324.6|2324.3|2324.2|2323.9|3
1637745360000|2021-11-24 09:16:00|2324.3|2324|2323.8|2323.5|2324.3|2324|2323.8|2323.5|4
1637745370000|2021-11-24 09:16:10|2323.9|2323.6|2324.7|2324.4|2324.7|2324.4|2323.8|2323.5|1
1637745380000|2021-11-24 09:16:20|2324.8|2324.5|2324.7|2324.4|2324.8|2324.5|2324.7|2324.4|2
1637745390000|2021-11-24 09:16:30|2324.8|2324.5|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|1
1637745400000|2021-11-24 09:16:40|2325.2|2324.9|2325.9|2325.6|2325.9|2325.6|2325.1|2324.8|9
1637745410000|2021-11-24 09:16:50|2326|2325.7|2326.3|2326|2326.4|2326.1|2325.9|2325.6|4
1637745420000|2021-11-24 09:17:00|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2326.1|2325.8|4
1637745430000|2021-11-24 09:17:10|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.5|2325.2|2
1637745440000|2021-11-24 09:17:20|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.7|2325.4|0
1637745450000|2021-11-24 09:17:30|2325.9|2325.6|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|0
1637745460000|2021-11-24 09:17:40|2326|2325.7|2325.9|2325.6|2326.1|2325.8|2325.9|2325.6|0
1637745470000|2021-11-24 09:17:50|2326|2325.7|2325.8|2325.5|2326.1|2325.8|2325.6|2325.3|1
1637745480000|2021-11-24 09:18:00|2325.7|2325.4|2325.5|2325.2|2325.7|2325.4|2325.2|2324.9|2
1637745490000|2021-11-24 09:18:10|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.1|2324.8|2
1637745500000|2021-11-24 09:18:20|2325.5|2325.2|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|0
1637745510000|2021-11-24 09:18:30|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|1
1637745520000|2021-11-24 09:18:40|2325.4|2325.1|2325.7|2325.4|2325.8|2325.5|2325.4|2325.1|0
1637745530000|2021-11-24 09:18:50|2325.8|2325.5|2325.8|2325.5|2326|2325.7|2325.7|2325.4|1
1637745540000|2021-11-24 09:19:00|2325.9|2325.6|2325.8|2325.5|2326|2325.7|2325.6|2325.3|1
1637745550000|2021-11-24 09:19:10|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325.3|2325|7
1637745560000|2021-11-24 09:19:20|2325.4|2325.1|2325.3|2325|2325.5|2325.2|2325.3|2325|0
1637745570000|2021-11-24 09:19:30|2325.6|2325.3|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|2
1637745580000|2021-11-24 09:19:40|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|0
1637745590000|2021-11-24 09:19:50|2326|2325.7|2326|2325.7|2326.1|2325.8|2326|2325.7|1
1637745600000|2021-11-24 09:20:00|2326.1|2325.8|2326.8|2326.5|2327|2326.7|2326.1|2325.8|4
1637745610000|2021-11-24 09:20:10|2326.9|2326.6|2326.9|2326.6|2326.9|2326.6|2326.7|2326.4|8
1637745620000|2021-11-24 09:20:20|2326.8|2326.5|2326.6|2326.3|2326.8|2326.5|2326.5|2326.2|11
1637745630000|2021-11-24 09:20:30|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.4|2326.1|3
1637745640000|2021-11-24 09:20:40|2326.8|2326.5|2326.5|2326.2|2326.8|2326.5|2326.5|2326.2|0
1637745650000|2021-11-24 09:20:50|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.4|2326.1|0
1637745660000|2021-11-24 09:21:00|2326.6|2326.3|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|3
1637745670000|2021-11-24 09:21:10|2326.6|2326.3|2326.8|2326.5|2327|2326.7|2326.5|2326.2|0
1637745680000|2021-11-24 09:21:20|2326.7|2326.4|2327|2326.7|2327|2326.7|2326.5|2326.2|1
1637745690000|2021-11-24 09:21:30|2326.9|2326.6|2326.8|2326.5|2327|2326.7|2326.7|2326.4|0
1637745700000|2021-11-24 09:21:40|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.8|2326.5|0
1637745710000|2021-11-24 09:21:50|2327|2326.7|2326.6|2326.3|2327.1|2326.8|2326.5|2326.2|2
1637745720000|2021-11-24 09:22:00|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|0
1637745730000|2021-11-24 09:22:10|2326.6|2326.3|2327.2|2326.9|2327.3|2327|2326.6|2326.3|2
1637745740000|2021-11-24 09:22:20|2327.1|2326.8|2327.1|2326.8|2327.3|2327|2327|2326.7|1
1637745750000|2021-11-24 09:22:30|2327.2|2326.9|2326.6|2326.3|2327.3|2327|2326.6|2326.3|7
1637745760000|2021-11-24 09:22:40|2326.5|2326.2|2326.7|2326.4|2326.8|2326.5|2326.5|2326.2|3
1637745770000|2021-11-24 09:22:50|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.7|2326.4|0
1637745780000|2021-11-24 09:23:00|2326.7|2326.4|2327.2|2326.9|2327.2|2326.9|2326.6|2326.3|2
1637745790000|2021-11-24 09:23:10|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.2|2326.9|8
1637745800000|2021-11-24 09:23:20|2327.3|2327|2327.1|2326.8|2327.3|2327|2327|2326.7|0
1637745810000|2021-11-24 09:23:30|2327|2326.7|2327.2|2326.9|2327.2|2326.9|2327|2326.7|0
1637745820000|2021-11-24 09:23:40|2327.3|2327|2327|2326.7|2327.3|2327|2327|2326.7|0
1637745840000|2021-11-24 09:24:00|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|3
1637745850000|2021-11-24 09:24:10|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.8|2326.5|2
1637745860000|2021-11-24 09:24:20|2326.8|2326.5|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|0
1637745870000|2021-11-24 09:24:30|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|1
1637745880000|2021-11-24 09:24:40|2326.9|2326.6|2327.2|2326.9|2327.2|2326.9|2326.9|2326.6|0
1637745890000|2021-11-24 09:24:50|2327.3|2327|2327.5|2327.2|2327.6|2327.3|2327.2|2326.9|0
1637745900000|2021-11-24 09:25:00|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|4
1637745910000|2021-11-24 09:25:10|2328|2327.7|2328|2327.7|2328.2|2327.9|2328|2327.7|6
1637745920000|2021-11-24 09:25:20|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|1
1637745930000|2021-11-24 09:25:30|2328|2327.7|2328|2327.7|2328|2327.7|2327.8|2327.5|1
1637745950000|2021-11-24 09:25:50|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.8|2327.5|0
1637745960000|2021-11-24 09:26:00|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.4|2327.1|4
1637745970000|2021-11-24 09:26:10|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|2327.5|2327.2|3
1637745980000|2021-11-24 09:26:20|2327.4|2327.1|2327.1|2326.8|2327.4|2327.1|2327.1|2326.8|1
1637745990000|2021-11-24 09:26:30|2327.2|2326.9|2327|2326.7|2327.2|2326.9|2327|2326.7|2
1637746000000|2021-11-24 09:26:40|2326.9|2326.6|2326.5|2326.2|2326.9|2326.6|2326.3|2326|11
1637746010000|2021-11-24 09:26:50|2326.4|2326.1|2326.4|2326.1|2326.6|2326.3|2326.3|2326|1
1637746020000|2021-11-24 09:27:00|2326.3|2326|2326.2|2325.9|2326.3|2326|2325.9|2325.6|4
1637746030000|2021-11-24 09:27:10|||||||||1
1637746040000|2021-11-24 09:27:20|2326|2325.7|2326.5|2326.2|2326.6|2326.3|2326|2325.7|4
1637746050000|2021-11-24 09:27:30|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2326|2325.7|2
1637746060000|2021-11-24 09:27:40|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.9|2325.6|0
1637746070000|2021-11-24 09:27:50|2326|2325.7|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|3
1637746080000|2021-11-24 09:28:00|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.8|2325.5|1
1637746090000|2021-11-24 09:28:10|2326.2|2325.9|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|0
1637746100000|2021-11-24 09:28:20|2326|2325.7|2325.8|2325.5|2326|2325.7|2325.7|2325.4|0
1637746110000|2021-11-24 09:28:30|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.9|2325.6|2
1637746120000|2021-11-24 09:28:40|2326|2325.7|2326.5|2326.2|2326.5|2326.2|2325.9|2325.6|4
1637746130000|2021-11-24 09:28:50|2326.4|2326.1|2326.5|2326.2|2326.5|2326.2|2326.2|2325.9|0
1637746140000|2021-11-24 09:29:00|2326.6|2326.3|2326.3|2326|2326.6|2326.3|2326|2325.7|2
1637746150000|2021-11-24 09:29:10|2326.4|2326.1|2326.8|2326.5|2326.9|2326.6|2326.4|2326.1|1
1637746170000|2021-11-24 09:29:30|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|2326.7|2326.4|0
1637746180000|2021-11-24 09:29:40|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.6|2326.3|0
1637746190000|2021-11-24 09:29:50|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|0
1637746200000|2021-11-24 09:30:00|2326.5|2326.2|2325.9|2325.6|2326.6|2326.3|2325.9|2325.6|3
1637746210000|2021-11-24 09:30:10|2325.8|2325.5|2325.5|2325.2|2325.8|2325.5|2325.4|2325.1|21
1637746220000|2021-11-24 09:30:20|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.5|2325.2|5
1637746230000|2021-11-24 09:30:30|2325.5|2325.2|2325.4|2325.1|2325.6|2325.3|2325.3|2325|0
1637746240000|2021-11-24 09:30:40|2325.6|2325.3|2325.3|2325|2325.6|2325.3|2325.2|2324.9|16
1637746250000|2021-11-24 09:30:50|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|3
1637746260000|2021-11-24 09:31:00|2325.3|2325|2325.7|2325.4|2325.7|2325.4|2325.3|2325|4
1637746270000|2021-11-24 09:31:10|2325.6|2325.3|2325.9|2325.6|2326|2325.7|2325.6|2325.3|0
1637746280000|2021-11-24 09:31:20|2325.8|2325.5|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|1
1637746290000|2021-11-24 09:31:30|2325.4|2325.1|2325.7|2325.4|2325.7|2325.4|2325.3|2325|2
1637746300000|2021-11-24 09:31:40|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|0
1637746310000|2021-11-24 09:31:50|2325.8|2325.5|2326|2325.7|2326.2|2325.9|2325.8|2325.5|2
1637746320000|2021-11-24 09:32:00|2325.9|2325.6|2325.5|2325.2|2325.9|2325.6|2325.3|2325|1
1637746330000|2021-11-24 09:32:10|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.5|2325.2|1
1637746340000|2021-11-24 09:32:20|2325.6|2325.3|2325.9|2325.6|2326|2325.7|2325.5|2325.2|1
1637746350000|2021-11-24 09:32:30|2325.8|2325.5|2325.7|2325.4|2325.9|2325.6|2325.7|2325.4|1
1637746360000|2021-11-24 09:32:40|2325.9|2325.6|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|0
1637746370000|2021-11-24 09:32:50|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.6|2325.3|4
1637746380000|2021-11-24 09:33:00|2325.7|2325.4|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|1
1637746390000|2021-11-24 09:33:10|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.7|2325.4|2
1637746400000|2021-11-24 09:33:20|2325.5|2325.2|2325.1|2324.8|2325.8|2325.5|2325.1|2324.8|5
1637746410000|2021-11-24 09:33:30|2325.2|2324.9|2325.5|2325.2|2325.5|2325.2|2325|2324.7|1
1637746420000|2021-11-24 09:33:40|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.4|2325.1|0
1637746430000|2021-11-24 09:33:50|2325.6|2325.3|2325.4|2325.1|2325.6|2325.3|2325.3|2325|2
1637746440000|2021-11-24 09:34:00|2325.5|2325.2|2325.3|2325|2325.7|2325.4|2325.3|2325|5
1637746450000|2021-11-24 09:34:10|2325.5|2325.2|2325.7|2325.4|2325.7|2325.4|2325.5|2325.2|5
1637746460000|2021-11-24 09:34:20|2325.6|2325.3|2325.9|2325.6|2325.9|2325.6|2325.6|2325.3|6
1637746470000|2021-11-24 09:34:30|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.6|2325.3|3
1637746480000|2021-11-24 09:34:40|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.5|2325.2|0
1637746490000|2021-11-24 09:34:50|2325.5|2325.2|2325.3|2325|2325.6|2325.3|2325.1|2324.8|3
1637746500000|2021-11-24 09:35:00|2325.2|2324.9|2324.8|2324.5|2325.3|2325|2324.8|2324.5|1
1637746510000|2021-11-24 09:35:10|2324.9|2324.6|2324.8|2324.5|2325.1|2324.8|2324.8|2324.5|1
1637746520000|2021-11-24 09:35:20|2325|2324.7|2324.6|2324.3|2325|2324.7|2324.5|2324.2|1
1637746530000|2021-11-24 09:35:30|2324.5|2324.2|2324.5|2324.2|2324.6|2324.3|2324.4|2324.1|0
1637746540000|2021-11-24 09:35:40|2324.6|2324.3|2324.6|2324.3|2324.7|2324.4|2324.6|2324.3|0
1637746550000|2021-11-24 09:35:50|2324.7|2324.4|2324.6|2324.3|2324.7|2324.4|2324.6|2324.3|0
1637746560000|2021-11-24 09:36:00|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.3|2324|4
1637746570000|2021-11-24 09:36:10|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|3
1637746580000|2021-11-24 09:36:20|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|4
1637746590000|2021-11-24 09:36:30|2324.9|2324.6|2324.7|2324.4|2324.9|2324.6|2324.7|2324.4|4
1637746600000|2021-11-24 09:36:40|2324.6|2324.3|2324.8|2324.5|2324.9|2324.6|2324.6|2324.3|2
1637746610000|2021-11-24 09:36:50|2324.7|2324.4|2325|2324.7|2325|2324.7|2324.7|2324.4|1
1637746620000|2021-11-24 09:37:00|2324.9|2324.6|2324.7|2324.4|2324.9|2324.6|2324.6|2324.3|2
1637746630000|2021-11-24 09:37:10|2324.8|2324.5|2324.7|2324.4|2324.9|2324.6|2324.7|2324.4|7
1637746640000|2021-11-24 09:37:20|2324.6|2324.3|2324.4|2324.1|2324.7|2324.4|2324.3|2324|2
1637746650000|2021-11-24 09:37:30|2324.3|2324|2324.3|2324|2324.3|2324|2324.3|2324|0
1637746660000|2021-11-24 09:37:40|2324.2|2323.9|2323.8|2323.5|2324.3|2324|2323.8|2323.5|13
1637746670000|2021-11-24 09:37:50|2323.9|2323.6|2324.6|2324.3|2324.6|2324.3|2323.9|2323.6|2
1637746680000|2021-11-24 09:38:00|2324.5|2324.2|2324.2|2323.9|2324.5|2324.2|2323.9|2323.6|2
1637746690000|2021-11-24 09:38:10|2324|2323.7|2323.8|2323.5|2324.3|2324|2323.8|2323.5|7
1637746700000|2021-11-24 09:38:20|2323.9|2323.6|2323.8|2323.5|2324|2323.7|2323.8|2323.5|1
1637746710000|2021-11-24 09:38:30|2323.9|2323.6|2323.8|2323.5|2324|2323.7|2323.8|2323.5|7
1637746720000|2021-11-24 09:38:40|2324|2323.7|2323.9|2323.6|2324|2323.7|2323.8|2323.5|0
1637746730000|2021-11-24 09:38:50|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.5|2323.2|15
1637746740000|2021-11-24 09:39:00|2323.6|2323.3|2323.7|2323.4|2323.9|2323.6|2323.5|2323.2|4
1637746750000|2021-11-24 09:39:10|2323.6|2323.3|2322.8|2322.5|2323.7|2323.4|2322.8|2322.5|21
1637746760000|2021-11-24 09:39:20|2322.7|2322.4|2322.7|2322.4|2322.9|2322.6|2322.7|2322.4|20
1637746770000|2021-11-24 09:39:30|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.5|2322.2|5
1637746780000|2021-11-24 09:39:40|2322.6|2322.3|2322.8|2322.5|2322.9|2322.6|2322.5|2322.2|12
1637746790000|2021-11-24 09:39:50|2322.9|2322.6|2323.3|2323|2323.3|2323|2322.8|2322.5|5
1637746800000|2021-11-24 09:40:00|2323.2|2322.9|2322.6|2322.3|2323.3|2323|2322.5|2322.2|7
1637746810000|2021-11-24 09:40:10|2322.7|2322.4|2323.2|2322.9|2323.2|2322.9|2322.7|2322.4|1
1637746820000|2021-11-24 09:40:20|2323.3|2323|2323|2322.7|2323.3|2323|2322.9|2322.6|2
1637746830000|2021-11-24 09:40:30|2322.9|2322.6|2322.6|2322.3|2322.9|2322.6|2322.5|2322.2|5
1637746840000|2021-11-24 09:40:40|2322.5|2322.2|2322.7|2322.4|2322.7|2322.4|2322.5|2322.2|3
1637746850000|2021-11-24 09:40:50|2322.8|2322.5|2322.8|2322.5|2322.9|2322.6|2322.6|2322.3|3
1637746860000|2021-11-24 09:41:00|2323|2322.7|2322.9|2322.6|2323.2|2322.9|2322.9|2322.6|1
1637746870000|2021-11-24 09:41:10|2322.8|2322.5|2322.7|2322.4|2322.8|2322.5|2322.6|2322.3|2
1637746880000|2021-11-24 09:41:20|2322.6|2322.3|2322.8|2322.5|2322.8|2322.5|2322.6|2322.3|1
1637746890000|2021-11-24 09:41:30|2322.9|2322.6|2322.9|2322.6|2322.9|2322.6|2322.7|2322.4|6
1637746900000|2021-11-24 09:41:40|2322.8|2322.5|2322.9|2322.6|2322.9|2322.6|2322.8|2322.5|2
1637746910000|2021-11-24 09:41:50|2322.7|2322.4|2322.2|2321.9|2322.7|2322.4|2322|2321.7|40
1637746920000|2021-11-24 09:42:00|2322.1|2321.8|2322.3|2322|2322.5|2322.2|2321.8|2321.5|28
1637746930000|2021-11-24 09:42:10|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|10
1637746940000|2021-11-24 09:42:20|2321.8|2321.5|2321.7|2321.4|2321.8|2321.5|2321.5|2321.2|12
1637746950000|2021-11-24 09:42:30|2321.8|2321.5|2321.6|2321.3|2321.8|2321.5|2321.6|2321.3|2
1637746960000|2021-11-24 09:42:40|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.2|2320.9|26
1637746970000|2021-11-24 09:42:50|2321.4|2321.1|2321.8|2321.5|2322|2321.7|2321.3|2321|3
1637746980000|2021-11-24 09:43:00|2321.7|2321.4|2321.6|2321.3|2321.9|2321.6|2321.5|2321.2|8
1637746990000|2021-11-24 09:43:10|2321.5|2321.2|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|2
1637747000000|2021-11-24 09:43:20|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.5|2321.2|6
1637747010000|2021-11-24 09:43:30|2322|2321.7|2322.2|2321.9|2322.3|2322|2321.9|2321.6|16
1637747020000|2021-11-24 09:43:40|2321.9|2321.6|2321.9|2321.6|2322|2321.7|2321.9|2321.6|3
1637747030000|2021-11-24 09:43:50|2321.8|2321.5|2320.2|2319.9|2321.8|2321.5|2320.2|2319.9|128
1637747040000|2021-11-24 09:44:00|2320.1|2319.8|2319.9|2319.6|2320.6|2320.3|2319.9|2319.6|52
1637747050000|2021-11-24 09:44:10|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|31
1637747060000|2021-11-24 09:44:20|2319.4|2319.1|2319.8|2319.5|2319.9|2319.6|2319.3|2319|23
1637747070000|2021-11-24 09:44:30|2319.9|2319.6|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|6
1637747080000|2021-11-24 09:44:40|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.6|2319.3|6
1637747090000|2021-11-24 09:44:50|2319.8|2319.5|2320.4|2320.1|2320.4|2320.1|2319.5|2319.2|69
1637747100000|2021-11-24 09:45:00|2320.5|2320.2|2320.4|2320.1|2320.7|2320.4|2320.3|2320|22
1637747110000|2021-11-24 09:45:10|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2319.8|2319.5|10
1637747120000|2021-11-24 09:45:20|2320|2319.7|2319.6|2319.3|2320|2319.7|2319.6|2319.3|4
1637747130000|2021-11-24 09:45:30|2319.7|2319.4|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|6
1637747140000|2021-11-24 09:45:40|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.2|2318.9|5
1637747150000|2021-11-24 09:45:50|2319.4|2319.1|2319.1|2318.8|2319.7|2319.4|2319|2318.7|19
1637747160000|2021-11-24 09:46:00|2319|2318.7|2318.7|2318.4|2319.1|2318.8|2318.5|2318.2|23
1637747170000|2021-11-24 09:46:10|2318.8|2318.5|2318.4|2318.1|2318.8|2318.5|2318.4|2318.1|11
1637747180000|2021-11-24 09:46:20|2318.5|2318.2|2318.5|2318.2|2318.7|2318.4|2318.3|2318|9
1637747190000|2021-11-24 09:46:30|2318.3|2318|2318.2|2317.9|2318.3|2318|2317.9|2317.6|21
1637747200000|2021-11-24 09:46:40|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2318|2317.7|4
1637747210000|2021-11-24 09:46:50|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.1|2317.8|3
1637747220000|2021-11-24 09:47:00|2318.3|2318|2318.7|2318.4|2318.7|2318.4|2318.3|2318|9
1637747230000|2021-11-24 09:47:10|2318.8|2318.5|2319.4|2319.1|2319.4|2319.1|2318.8|2318.5|33
1637747240000|2021-11-24 09:47:20|2319.3|2319|2319.8|2319.5|2319.8|2319.5|2319.2|2318.9|30
1637747250000|2021-11-24 09:47:30|2319.7|2319.4|2319.2|2318.9|2319.8|2319.5|2319.1|2318.8|7
1637747260000|2021-11-24 09:47:40|2319.3|2319|2319|2318.7|2319.4|2319.1|2319|2318.7|10
1637747270000|2021-11-24 09:47:50|2319.1|2318.8|2319.2|2318.9|2319.3|2319|2318.7|2318.4|25
1637747280000|2021-11-24 09:48:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|12
1637747290000|2021-11-24 09:48:10|2319.2|2318.9|2319.9|2319.6|2320|2319.7|2319.2|2318.9|31
1637747300000|2021-11-24 09:48:20|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|2
1637747310000|2021-11-24 09:48:30|2319.8|2319.5|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|4
1637747320000|2021-11-24 09:48:40|2320.1|2319.8|2320.5|2320.2|2320.5|2320.2|2320|2319.7|2
1637747330000|2021-11-24 09:48:50|2320.4|2320.1|2320.7|2320.4|2321|2320.7|2320.2|2319.9|16
1637747340000|2021-11-24 09:49:00|2320.2|2319.9|2320.8|2320.5|2320.8|2320.5|2320|2319.7|11
1637747350000|2021-11-24 09:49:10|2320.9|2320.6|2320.9|2320.6|2320.9|2320.6|2320.8|2320.5|5
1637747360000|2021-11-24 09:49:20|2320.8|2320.5|2320.8|2320.5|2320.9|2320.6|2320.5|2320.2|0
1637747370000|2021-11-24 09:49:30|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|3
1637747380000|2021-11-24 09:49:40|2320.9|2320.6|2320.6|2320.3|2320.9|2320.6|2320.6|2320.3|2
1637747390000|2021-11-24 09:49:50|2320.7|2320.4|2320.7|2320.4|2320.8|2320.5|2320.7|2320.4|1
1637747400000|2021-11-24 09:50:00|2320.8|2320.5|2320.1|2319.8|2320.8|2320.5|2319.8|2319.5|14
1637747410000|2021-11-24 09:50:10|2320.3|2320|2319.8|2319.5|2320.3|2320|2319.6|2319.3|6
1637747420000|2021-11-24 09:50:20|2319.7|2319.4|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|5
1637747430000|2021-11-24 09:50:30|2319.5|2319.2|2318.8|2318.5|2319.5|2319.2|2318.4|2318.1|33
1637747440000|2021-11-24 09:50:40|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.4|2318.1|6
1637747450000|2021-11-24 09:50:50|2318.8|2318.5|2317.8|2317.5|2318.8|2318.5|2317.8|2317.5|18
1637747460000|2021-11-24 09:51:00|2317.5|2317.2|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|22
1637747470000|2021-11-24 09:51:10|2318|2317.7|2318.1|2317.8|2318.4|2318.1|2317.9|2317.6|6
1637747480000|2021-11-24 09:51:20|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2317.8|2317.5|3
1637747490000|2021-11-24 09:51:30|2318.3|2318|2318.1|2317.8|2318.3|2318|2318.1|2317.8|4
1637747500000|2021-11-24 09:51:40|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|3
1637747510000|2021-11-24 09:51:50|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.8|2317.5|4
1637747520000|2021-11-24 09:52:00|2318|2317.7|2317.4|2317.1|2318|2317.7|2317.4|2317.1|7
1637747530000|2021-11-24 09:52:10|2317.5|2317.2|2317.3|2317|2317.8|2317.5|2317.3|2317|7
1637747540000|2021-11-24 09:52:20|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2316.8|2316.5|38
1637747550000|2021-11-24 09:52:30|2317|2316.7|2317.3|2317|2317.4|2317.1|2317|2316.7|7
1637747560000|2021-11-24 09:52:40|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|3
1637747570000|2021-11-24 09:52:50|2317.2|2316.9|2317.2|2316.9|2317.3|2317|2317|2316.7|1
1637747580000|2021-11-24 09:53:00|2317.3|2317|2316.5|2316.2|2317.4|2317.1|2316.5|2316.2|8
1637747590000|2021-11-24 09:53:10|2316.7|2316.4|2316.4|2316.1|2316.8|2316.5|2316.3|2316|6
1637747600000|2021-11-24 09:53:20|2316.5|2316.2|2315.5|2315.2|2316.5|2316.2|2315.3|2315|29
1637747610000|2021-11-24 09:53:30|2315.4|2315.1|2314.5|2314.2|2315.4|2315.1|2314.3|2314|30
1637747620000|2021-11-24 09:53:40|2314.2|2313.9|2313.2|2312.9|2314.2|2313.9|2313.1|2312.8|228
1637747630000|2021-11-24 09:53:50|2313.3|2313|2313.7|2313.4|2314|2313.7|2312.7|2312.4|49
1637747640000|2021-11-24 09:54:00|2313.6|2313.3|2314.3|2314|2314.3|2314|2313.1|2312.8|46
1637747650000|2021-11-24 09:54:10|2314.5|2314.2|2314|2313.7|2314.5|2314.2|2314|2313.7|6
1637747660000|2021-11-24 09:54:20|2313.9|2313.6|2313.8|2313.5|2314.1|2313.8|2313.8|2313.5|8
1637747670000|2021-11-24 09:54:30|2313.7|2313.4|2313.7|2313.4|2313.8|2313.5|2313.3|2313|20
1637747680000|2021-11-24 09:54:40|2313.6|2313.3|2312.9|2312.6|2313.6|2313.3|2312.8|2312.5|10
1637747690000|2021-11-24 09:54:50|2313.2|2312.9|2313|2312.7|2313.2|2312.9|2312.8|2312.5|8
1637747700000|2021-11-24 09:55:00|2313.1|2312.8|2313.2|2312.9|2313.3|2313|2313|2312.7|10
1637747710000|2021-11-24 09:55:10|2313.1|2312.8|2312|2311.7|2313.1|2312.8|2312|2311.7|22
1637747720000|2021-11-24 09:55:20|2311.9|2311.6|2312.1|2311.8|2312.1|2311.8|2311.8|2311.5|7
1637747730000|2021-11-24 09:55:30|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.4|2311.1|27
1637747740000|2021-11-24 09:55:40|2311.6|2311.3|2311.4|2311.1|2311.7|2311.4|2311.4|2311.1|38
1637747750000|2021-11-24 09:55:50|2311.3|2311|2311.1|2310.8|2311.4|2311.1|2311.1|2310.8|17
1637747760000|2021-11-24 09:56:00|2311|2310.7|2312.1|2311.8|2312.1|2311.8|2311|2310.7|25
1637747770000|2021-11-24 09:56:10|2312|2311.7|2311.8|2311.5|2312|2311.7|2311.3|2311|20
1637747780000|2021-11-24 09:56:20|2311.9|2311.6|2313.3|2313|2313.3|2313|2311.9|2311.6|46
1637747790000|2021-11-24 09:56:30|2313.4|2313.1|2313.8|2313.5|2313.9|2313.6|2313.1|2312.8|11
1637747800000|2021-11-24 09:56:40|2313.7|2313.4|2314.2|2313.9|2314.2|2313.9|2313.3|2313|10
1637747810000|2021-11-24 09:56:50|2314.4|2314.1|2314.9|2314.6|2315|2314.7|2314.1|2313.8|11
1637747820000|2021-11-24 09:57:00|2315.1|2314.8|2315.6|2315.3|2315.7|2315.4|2314.6|2314.3|49
1637747830000|2021-11-24 09:57:10|2315.5|2315.2|2315.1|2314.8|2315.6|2315.3|2315|2314.7|21
1637747840000|2021-11-24 09:57:20|2315.4|2315.1|2315.6|2315.3|2315.9|2315.6|2315.3|2315|12
1637747850000|2021-11-24 09:57:30|2315.5|2315.2|2315.2|2314.9|2315.6|2315.3|2315.1|2314.8|7
1637747860000|2021-11-24 09:57:40|2315.3|2315|2316.1|2315.8|2316.7|2316.4|2315.1|2314.8|74
1637747870000|2021-11-24 09:57:50|2316.3|2316|2316|2315.7|2316.3|2316|2316|2315.7|24
1637747880000|2021-11-24 09:58:00|2315.9|2315.6|2316.1|2315.8|2316.3|2316|2315.9|2315.6|7
1637747890000|2021-11-24 09:58:10|2316.3|2316|2316|2315.7|2316.3|2316|2315.7|2315.4|6
1637747900000|2021-11-24 09:58:20|2315.9|2315.6|2316|2315.7|2316.2|2315.9|2315.9|2315.6|4
1637747910000|2021-11-24 09:58:30|2316.1|2315.8|2315.5|2315.2|2316.1|2315.8|2315|2314.7|25
1637747920000|2021-11-24 09:58:40|2315.4|2315.1|2315.5|2315.2|2315.7|2315.4|2315.3|2315|6
1637747930000|2021-11-24 09:58:50|2315.4|2315.1|2315.4|2315.1|2315.8|2315.5|2315.4|2315.1|5
1637747940000|2021-11-24 09:59:00|2315.3|2315|2315.5|2315.2|2315.6|2315.3|2315|2314.7|5
1637747950000|2021-11-24 09:59:10|2315.6|2315.3|2315.7|2315.4|2315.7|2315.4|2315.3|2315|6
1637747960000|2021-11-24 09:59:20|2316|2315.7|2316.2|2315.9|2316.2|2315.9|2315.8|2315.5|41
1637747970000|2021-11-24 09:59:30|2316.1|2315.8|2315.5|2315.2|2316.1|2315.8|2315.4|2315.1|12
1637747980000|2021-11-24 09:59:40|2315.6|2315.3|2315.4|2315.1|2315.6|2315.3|2315.2|2314.9|7
1637747990000|2021-11-24 09:59:50|2315.5|2315.2|2314.8|2314.5|2316|2315.7|2314.5|2314.2|30
1637748000000|2021-11-24 10:00:00|2314.7|2314.4|2313.5|2313.2|2315.1|2314.8|2313.5|2313.2|28
1637748010000|2021-11-24 10:00:10|2313.7|2313.4|2314|2313.7|2314.3|2314|2313.6|2313.3|14
1637748020000|2021-11-24 10:00:20|2313.9|2313.6|2313.8|2313.5|2313.9|2313.6|2313.2|2312.9|4
1637748030000|2021-11-24 10:00:30|2313.9|2313.6|2314.4|2314.1|2314.4|2314.1|2313.8|2313.5|1
1637748040000|2021-11-24 10:00:40|2314.3|2314|2314|2313.7|2314.4|2314.1|2314|2313.7|3
1637748050000|2021-11-24 10:00:50|2314.2|2313.9|2315.1|2314.8|2315.1|2314.8|2314|2313.7|23
1637748060000|2021-11-24 10:01:00|2314.9|2314.6|2314.6|2314.3|2314.9|2314.6|2314.4|2314.1|7
1637748070000|2021-11-24 10:01:10|2314.5|2314.2|2314.6|2314.3|2314.6|2314.3|2314.2|2313.9|7
1637748080000|2021-11-24 10:01:20|2314.7|2314.4|2315.1|2314.8|2315.1|2314.8|2314.3|2314|1
1637748090000|2021-11-24 10:01:30|2315|2314.7|2315|2314.7|2315.1|2314.8|2314.8|2314.5|7
1637748100000|2021-11-24 10:01:40|2315.3|2315|2315.4|2315.1|2315.7|2315.4|2315.2|2314.9|16
1637748110000|2021-11-24 10:01:50|2315.5|2315.2|2316.1|2315.8|2316.1|2315.8|2315.1|2314.8|9
1637748120000|2021-11-24 10:02:00|2315.8|2315.5|2315.5|2315.2|2315.8|2315.5|2315.4|2315.1|21
1637748130000|2021-11-24 10:02:10|2315.8|2315.5|2315.6|2315.3|2316|2315.7|2315.4|2315.1|6
1637748140000|2021-11-24 10:02:20|2315.7|2315.4|2316.1|2315.8|2316.2|2315.9|2315.6|2315.3|24
1637748150000|2021-11-24 10:02:30|2316.2|2315.9|2318.2|2317.9|2318.2|2317.9|2316.2|2315.9|102
1637748160000|2021-11-24 10:02:40|2318.1|2317.8|2318.7|2318.4|2318.9|2318.6|2318.1|2317.8|31
1637748170000|2021-11-24 10:02:50|2318.8|2318.5|2318.5|2318.2|2318.9|2318.6|2318.4|2318.1|12
1637748180000|2021-11-24 10:03:00|2318.4|2318.1|2318.7|2318.4|2319|2318.7|2318.4|2318.1|15
1637748190000|2021-11-24 10:03:10|2318.5|2318.2|2318.1|2317.8|2318.5|2318.2|2317.8|2317.5|16
1637748200000|2021-11-24 10:03:20|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.1|2317.8|8
1637748210000|2021-11-24 10:03:30|2318.3|2318|2318.4|2318.1|2318.7|2318.4|2318.2|2317.9|15
1637748220000|2021-11-24 10:03:40|2318.1|2317.8|2318.3|2318|2318.4|2318.1|2318.1|2317.8|5
1637748230000|2021-11-24 10:03:50|2318.5|2318.2|2318.7|2318.4|2318.9|2318.6|2318.4|2318.1|8
1637748240000|2021-11-24 10:04:00|2318.6|2318.3|2318.9|2318.6|2319|2318.7|2318.6|2318.3|7
1637748250000|2021-11-24 10:04:10|2319|2318.7|2318.1|2317.8|2319|2318.7|2318|2317.7|6
1637748260000|2021-11-24 10:04:20|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318|2317.7|0
1637748270000|2021-11-24 10:04:30|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2318|2317.7|2
1637748280000|2021-11-24 10:04:40|2318.4|2318.1|2318.8|2318.5|2318.9|2318.6|2318.4|2318.1|4
1637748290000|2021-11-24 10:04:50|2318.7|2318.4|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|1
1637748300000|2021-11-24 10:05:00|2318.8|2318.5|2318.4|2318.1|2319|2318.7|2318.3|2318|16
1637748310000|2021-11-24 10:05:10|2318.3|2318|2317.7|2317.4|2318.4|2318.1|2317.7|2317.4|10
1637748320000|2021-11-24 10:05:20|2317.6|2317.3|2317.4|2317.1|2317.9|2317.6|2317.3|2317|5
1637748330000|2021-11-24 10:05:30|2317.5|2317.2|2318.1|2317.8|2318.2|2317.9|2317.5|2317.2|11
1637748340000|2021-11-24 10:05:40|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2318|2317.7|2
1637748350000|2021-11-24 10:05:50|2318.3|2318|2318.1|2317.8|2318.3|2318|2318|2317.7|0
1637748360000|2021-11-24 10:06:00|2318|2317.7|2316.8|2316.5|2318|2317.7|2316.8|2316.5|6
1637748370000|2021-11-24 10:06:10|2317|2316.7|2317.3|2317|2317.3|2317|2317|2316.7|10
1637748380000|2021-11-24 10:06:20|2317.5|2317.2|2318.1|2317.8|2318.1|2317.8|2317.5|2317.2|1
1637748390000|2021-11-24 10:06:30|2318|2317.7|2317.8|2317.5|2318|2317.7|2317.7|2317.4|2
1637748400000|2021-11-24 10:06:40|2317.7|2317.4|2317.7|2317.4|2318|2317.7|2317.7|2317.4|1
1637748410000|2021-11-24 10:06:50|2317.8|2317.5|2318.2|2317.9|2318.2|2317.9|2317.8|2317.5|1
1637748420000|2021-11-24 10:07:00|2318.3|2318|2318.2|2317.9|2318.3|2318|2318|2317.7|2
1637748430000|2021-11-24 10:07:10|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|1
1637748440000|2021-11-24 10:07:20|2318.5|2318.2|2318.1|2317.8|2318.5|2318.2|2318.1|2317.8|2
1637748450000|2021-11-24 10:07:30|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.8|2317.5|4
1637748460000|2021-11-24 10:07:40|2318|2317.7|2317.4|2317.1|2318|2317.7|2317.3|2317|3
1637748470000|2021-11-24 10:07:50|2317.3|2317|2317.1|2316.8|2317.4|2317.1|2317.1|2316.8|2
1637748480000|2021-11-24 10:08:00|2317|2316.7|2317|2316.7|2317.2|2316.9|2316.7|2316.4|0
1637748490000|2021-11-24 10:08:10|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2317|2316.7|4
1637748500000|2021-11-24 10:08:20|2317|2316.7|2316.8|2316.5|2317|2316.7|2316.7|2316.4|2
1637748510000|2021-11-24 10:08:30|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.8|2316.5|4
1637748520000|2021-11-24 10:08:40|2317|2316.7|2316.8|2316.5|2317.1|2316.8|2316.7|2316.4|6
1637748530000|2021-11-24 10:08:50|2316.7|2316.4|2317|2316.7|2317.3|2317|2316.4|2316.1|7
1637748540000|2021-11-24 10:09:00|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.5|2316.2|3
1637748550000|2021-11-24 10:09:10|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.4|2316.1|1
1637748560000|2021-11-24 10:09:20|2316.6|2316.3|2316.2|2315.9|2316.6|2316.3|2316.2|2315.9|4
1637748570000|2021-11-24 10:09:30|2316.1|2315.8|2316.2|2315.9|2316.3|2316|2316|2315.7|12
1637748580000|2021-11-24 10:09:40|2316.1|2315.8|2316.4|2316.1|2316.5|2316.2|2316.1|2315.8|2
1637748590000|2021-11-24 10:09:50|2316.5|2316.2|2316.7|2316.4|2316.8|2316.5|2316.5|2316.2|3
1637748600000|2021-11-24 10:10:00|2316.6|2316.3|2316.1|2315.8|2316.6|2316.3|2315.9|2315.6|8
1637748610000|2021-11-24 10:10:10|2316.2|2315.9|2316|2315.7|2316.4|2316.1|2315.9|2315.6|8
1637748620000|2021-11-24 10:10:20|2316.1|2315.8|2316.8|2316.5|2316.8|2316.5|2315.9|2315.6|9
1637748630000|2021-11-24 10:10:30|2316.7|2316.4|2317|2316.7|2317|2316.7|2316.4|2316.1|9
1637748640000|2021-11-24 10:10:40|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.6|2316.3|7
1637748650000|2021-11-24 10:10:50|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|0
1637748660000|2021-11-24 10:11:00|2316.9|2316.6|2316.8|2316.5|2317|2316.7|2316.7|2316.4|1
1637748670000|2021-11-24 10:11:10|2316.7|2316.4|2316.8|2316.5|2317|2316.7|2316.7|2316.4|0
1637748680000|2021-11-24 10:11:20|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|0
1637748690000|2021-11-24 10:11:30|2317|2316.7|2317.2|2316.9|2317.2|2316.9|2316.9|2316.6|0
1637748700000|2021-11-24 10:11:40|2317.1|2316.8|2317.8|2317.5|2318|2317.7|2317.1|2316.8|7
1637748710000|2021-11-24 10:11:50|2317.9|2317.6|2317.7|2317.4|2318.2|2317.9|2317.7|2317.4|8
1637748720000|2021-11-24 10:12:00|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|11
1637748730000|2021-11-24 10:12:10|2318|2317.7|2317.7|2317.4|2318.2|2317.9|2317.6|2317.3|6
1637748740000|2021-11-24 10:12:20|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.7|2317.4|3
1637748750000|2021-11-24 10:12:30|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|3
1637748760000|2021-11-24 10:12:40|2318.2|2317.9|2317.8|2317.5|2318.2|2317.9|2317.8|2317.5|3
1637748770000|2021-11-24 10:12:50|2317.5|2317.2|2317.5|2317.2|2317.7|2317.4|2317.4|2317.1|3
1637748780000|2021-11-24 10:13:00|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.3|2317|4
1637748790000|2021-11-24 10:13:10|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.6|2317.3|0
1637748800000|2021-11-24 10:13:20|2317.8|2317.5|2317.5|2317.2|2318|2317.7|2317.5|2317.2|2
1637748810000|2021-11-24 10:13:30|2317.6|2317.3|2317.9|2317.6|2318|2317.7|2317.6|2317.3|1
1637748820000|2021-11-24 10:13:40|2318|2317.7|2318.1|2317.8|2318.2|2317.9|2318|2317.7|0
1637748830000|2021-11-24 10:13:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|0
1637748840000|2021-11-24 10:14:00|2318.1|2317.8|2318.4|2318.1|2318.4|2318.1|2318|2317.7|10
1637748850000|2021-11-24 10:14:10|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.5|2318.2|3
1637748860000|2021-11-24 10:14:20|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|6
1637748870000|2021-11-24 10:14:30|2318.7|2318.4|2318.6|2318.3|2318.9|2318.6|2318.6|2318.3|11
1637748880000|2021-11-24 10:14:40|2318.8|2318.5|2319.3|2319|2319.3|2319|2318.8|2318.5|24
1637748890000|2021-11-24 10:14:50|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.2|2318.9|19
1637748900000|2021-11-24 10:15:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2318.9|2318.6|14
1637748910000|2021-11-24 10:15:10|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|4
1637748920000|2021-11-24 10:15:20|2319.3|2319|2319.7|2319.4|2319.8|2319.5|2319.2|2318.9|8
1637748930000|2021-11-24 10:15:30|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.6|2319.3|7
1637748940000|2021-11-24 10:15:40|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|7
1637748950000|2021-11-24 10:15:50|2319.7|2319.4|2319.9|2319.6|2320|2319.7|2319.7|2319.4|11
1637748960000|2021-11-24 10:16:00|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|6
1637748970000|2021-11-24 10:16:10|2319.5|2319.2|2319.2|2318.9|2319.6|2319.3|2319.2|2318.9|5
1637748980000|2021-11-24 10:16:20|2319.3|2319|2319.6|2319.3|2319.7|2319.4|2319.2|2318.9|4
1637748990000|2021-11-24 10:16:30|2319.5|2319.2|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|1
1637749000000|2021-11-24 10:16:40|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.8|2319.5|5
1637749010000|2021-11-24 10:16:50|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320|2319.7|9
1637749020000|2021-11-24 10:17:00|2320.1|2319.8|2320.4|2320.1|2320.4|2320.1|2320.1|2319.8|6
1637749030000|2021-11-24 10:17:10|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|4
1637749040000|2021-11-24 10:17:20|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|6
1637749050000|2021-11-24 10:17:30|2319.9|2319.6|2320.4|2320.1|2320.4|2320.1|2319.9|2319.6|10
1637749060000|2021-11-24 10:17:40|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|3
1637749070000|2021-11-24 10:17:50|2320.5|2320.2|2320.9|2320.6|2320.9|2320.6|2320.3|2320|14
1637749080000|2021-11-24 10:18:00|2320.8|2320.5|2320.5|2320.2|2321|2320.7|2320.5|2320.2|5
1637749090000|2021-11-24 10:18:10|2320.7|2320.4|2320.5|2320.2|2320.7|2320.4|2320.3|2320|14
1637749100000|2021-11-24 10:18:20|2320.4|2320.1|2320.2|2319.9|2320.5|2320.2|2320.2|2319.9|7
1637749110000|2021-11-24 10:18:30|2320.1|2319.8|2320.4|2320.1|2320.4|2320.1|2320|2319.7|6
1637749120000|2021-11-24 10:18:40|2320.3|2320|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|0
1637749130000|2021-11-24 10:18:50|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|3
1637749140000|2021-11-24 10:19:00|2320.5|2320.2|2320.4|2320.1|2320.7|2320.4|2320.3|2320|12
1637749150000|2021-11-24 10:19:10|2320.6|2320.3|2320.2|2319.9|2320.6|2320.3|2320.2|2319.9|11
1637749160000|2021-11-24 10:19:20|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2319.9|2319.6|0
1637749170000|2021-11-24 10:19:30|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2320|2319.7|3
1637749180000|2021-11-24 10:19:40|2319.9|2319.6|2319.9|2319.6|2320|2319.7|2319.8|2319.5|2
1637749190000|2021-11-24 10:19:50|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.8|2319.5|1
1637749200000|2021-11-24 10:20:00|2319.9|2319.6|2320.4|2320.1|2320.6|2320.3|2319.9|2319.6|9
1637749210000|2021-11-24 10:20:10|2320.3|2320|2320|2319.7|2320.3|2320|2320|2319.7|5
1637749220000|2021-11-24 10:20:20|2319.7|2319.4|2319.6|2319.3|2319.9|2319.6|2319.5|2319.2|15
1637749230000|2021-11-24 10:20:30|2319.5|2319.2|2319|2318.7|2319.5|2319.2|2319|2318.7|21
1637749240000|2021-11-24 10:20:40|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|5
1637749250000|2021-11-24 10:20:50|2319.3|2319|2319.1|2318.8|2319.3|2319|2319.1|2318.8|3
1637749260000|2021-11-24 10:21:00|2319.2|2318.9|2319.7|2319.4|2319.8|2319.5|2319.1|2318.8|3
1637749270000|2021-11-24 10:21:10|2319.6|2319.3|2319.9|2319.6|2319.9|2319.6|2319.6|2319.3|1
1637749280000|2021-11-24 10:21:20|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2320|2319.7|0
1637749290000|2021-11-24 10:21:30|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.2|2319.9|1
1637749300000|2021-11-24 10:21:40|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320|2319.7|3
1637749310000|2021-11-24 10:21:50|2320.3|2320|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|0
1637749320000|2021-11-24 10:22:00|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2320|2319.7|11
1637749330000|2021-11-24 10:22:10|2320.2|2319.9|2320.3|2320|2320.3|2320|2320.1|2319.8|2
1637749340000|2021-11-24 10:22:20|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2319.8|2319.5|2
1637749350000|2021-11-24 10:22:30|2320.1|2319.8|2319.8|2319.5|2320.1|2319.8|2319.8|2319.5|5
1637749360000|2021-11-24 10:22:40|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.8|2319.5|2
1637749370000|2021-11-24 10:22:50|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1637749380000|2021-11-24 10:23:00|2320.1|2319.8|2319.6|2319.3|2320.1|2319.8|2319.4|2319.1|4
1637749390000|2021-11-24 10:23:10|2319.5|2319.2|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|2
1637749400000|2021-11-24 10:23:20|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|0
1637749410000|2021-11-24 10:23:30|2319.6|2319.3|2319.4|2319.1|2319.7|2319.4|2319.4|2319.1|1
1637749420000|2021-11-24 10:23:40|2319.5|2319.2|2319.1|2318.8|2319.5|2319.2|2319.1|2318.8|5
1637749430000|2021-11-24 10:23:50|2319|2318.7|2318.9|2318.6|2319.1|2318.8|2318.8|2318.5|2
1637749440000|2021-11-24 10:24:00|2318.8|2318.5|2319.2|2318.9|2319.2|2318.9|2318.8|2318.5|4
1637749450000|2021-11-24 10:24:10|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2319.1|2318.8|0
1637749460000|2021-11-24 10:24:20|2319.1|2318.8|2319.5|2319.2|2319.5|2319.2|2319.1|2318.8|1
1637749470000|2021-11-24 10:24:30|2319.6|2319.3|2319.8|2319.5|2320|2319.7|2319.6|2319.3|4
1637749480000|2021-11-24 10:24:40|2319.7|2319.4|2319.9|2319.6|2320|2319.7|2319.7|2319.4|5
1637749490000|2021-11-24 10:24:50|2320|2319.7|2319.8|2319.5|2320|2319.7|2319.7|2319.4|5
1637749500000|2021-11-24 10:25:00|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.8|2319.5|7
1637749510000|2021-11-24 10:25:10|2320|2319.7|2319.4|2319.1|2320|2319.7|2319.4|2319.1|2
1637749520000|2021-11-24 10:25:20|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.4|2319.1|1
1637749530000|2021-11-24 10:25:30|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319|2318.7|2
1637749540000|2021-11-24 10:25:40|2319.2|2318.9|2319.4|2319.1|2319.5|2319.2|2319.2|2318.9|2
1637749550000|2021-11-24 10:25:50|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1637749560000|2021-11-24 10:26:00|2319.2|2318.9|2319.2|2318.9|2319.4|2319.1|2319.1|2318.8|4
1637749570000|2021-11-24 10:26:10|2319.3|2319|2319.6|2319.3|2319.7|2319.4|2319.3|2319|1
1637749580000|2021-11-24 10:26:20|2319.5|2319.2|2319.3|2319|2319.5|2319.2|2319.3|2319|2
1637749590000|2021-11-24 10:26:30|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.3|2319|2
1637749600000|2021-11-24 10:26:40|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|0
1637749610000|2021-11-24 10:26:50|2319.4|2319.1|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|0
1637749620000|2021-11-24 10:27:00|2319.4|2319.1|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|2
1637749630000|2021-11-24 10:27:10|2319.6|2319.3|2319.8|2319.5|2319.9|2319.6|2319.5|2319.2|3
1637749640000|2021-11-24 10:27:20|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|0
1637749660000|2021-11-24 10:27:40|2319.8|2319.5|2319.5|2319.2|2319.8|2319.5|2319.4|2319.1|4
1637749670000|2021-11-24 10:27:50|2319.6|2319.3|2319.5|2319.2|2319.6|2319.3|2319.5|2319.2|0
1637749680000|2021-11-24 10:28:00|2319.3|2319|2319.5|2319.2|2319.7|2319.4|2319.3|2319|13
1637749690000|2021-11-24 10:28:10|2319.6|2319.3|2319|2318.7|2319.6|2319.3|2319|2318.7|3
1637749700000|2021-11-24 10:28:20|2319.1|2318.8|2319|2318.7|2319.2|2318.9|2319|2318.7|2
1637749710000|2021-11-24 10:28:30|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|2
1637749720000|2021-11-24 10:28:40|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|0
1637749730000|2021-11-24 10:28:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1637749740000|2021-11-24 10:29:00|2319.2|2318.9|2319.4|2319.1|2319.5|2319.2|2319.2|2318.9|12
1637749750000|2021-11-24 10:29:10|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|3
1637749760000|2021-11-24 10:29:20|2319.3|2319|2319.3|2319|2319.3|2319|2319.3|2319|2
1637749770000|2021-11-24 10:29:30|2319.4|2319.1|2318.8|2318.5|2319.4|2319.1|2318.8|2318.5|8
1637749780000|2021-11-24 10:29:40|2318.9|2318.6|2318.7|2318.4|2319|2318.7|2318.7|2318.4|1
1637749790000|2021-11-24 10:29:50|2318.8|2318.5|2318.5|2318.2|2318.8|2318.5|2318.5|2318.2|1
1637749800000|2021-11-24 10:30:00|2318.6|2318.3|2318.7|2318.4|2319|2318.7|2318.6|2318.3|14
1637749810000|2021-11-24 10:30:10|2318.8|2318.5|2318.8|2318.5|2319.1|2318.8|2318.8|2318.5|9
1637749820000|2021-11-24 10:30:20|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.8|2318.5|0
1637749830000|2021-11-24 10:30:30|2318.9|2318.6|2318.3|2318|2318.9|2318.6|2318.2|2317.9|26
1637749840000|2021-11-24 10:30:40|2318.2|2317.9|2318.3|2318|2318.6|2318.3|2318.2|2317.9|5
1637749850000|2021-11-24 10:30:50|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318|2317.7|4
1637749860000|2021-11-24 10:31:00|2318.4|2318.1|2319.1|2318.8|2319.2|2318.9|2318.4|2318.1|3
1637749870000|2021-11-24 10:31:10|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|2
1637749880000|2021-11-24 10:31:20|2319.5|2319.2|2319.7|2319.4|2319.7|2319.4|2319.4|2319.1|1
1637749890000|2021-11-24 10:31:30|2319.6|2319.3|2318.8|2318.5|2319.6|2319.3|2318.8|2318.5|2
1637749900000|2021-11-24 10:31:40|2318.9|2318.6|2319.1|2318.8|2319.2|2318.9|2318.9|2318.6|3
1637749910000|2021-11-24 10:31:50|2319|2318.7|2319.3|2319|2319.4|2319.1|2319|2318.7|4
1637749920000|2021-11-24 10:32:00|2319.4|2319.1|2319.1|2318.8|2319.4|2319.1|2319.1|2318.8|2
1637749930000|2021-11-24 10:32:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.6|2318.3|6
1637749940000|2021-11-24 10:32:20|2318.8|2318.5|2318.4|2318.1|2318.8|2318.5|2318.3|2318|1
1637749950000|2021-11-24 10:32:30|2318.6|2318.3|2318.9|2318.6|2318.9|2318.6|2318.6|2318.3|1
1637749960000|2021-11-24 10:32:40|2318.8|2318.5|2318.3|2318|2318.8|2318.5|2318.3|2318|3
1637749970000|2021-11-24 10:32:50|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.3|2318|2
1637749980000|2021-11-24 10:33:00|2318.4|2318.1|2318.9|2318.6|2318.9|2318.6|2318.4|2318.1|1
1637749990000|2021-11-24 10:33:10|2318.8|2318.5|2319|2318.7|2319|2318.7|2318.8|2318.5|0
1637750000000|2021-11-24 10:33:20|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|0
1637750010000|2021-11-24 10:33:30|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|1
1637750020000|2021-11-24 10:33:40|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1637750030000|2021-11-24 10:33:50|2319.5|2319.2|2319.9|2319.6|2319.9|2319.6|2319.3|2319|5
1637750040000|2021-11-24 10:34:00|2320|2319.7|2320|2319.7|2320|2319.7|2320|2319.7|0
1637750050000|2021-11-24 10:34:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.7|2319.4|2
1637750060000|2021-11-24 10:34:20|2320.1|2319.8|2320.3|2320|2320.3|2320|2320|2319.7|1
1637750070000|2021-11-24 10:34:30|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2320|2319.7|0
1637750080000|2021-11-24 10:34:40|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2320|2319.7|0
1637750090000|2021-11-24 10:34:50|2319.9|2319.6|2320|2319.7|2320.1|2319.8|2319.9|2319.6|2
1637750100000|2021-11-24 10:35:00|2320.2|2319.9|2319.8|2319.5|2320.2|2319.9|2319.5|2319.2|8
1637750110000|2021-11-24 10:35:10|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.7|2319.4|1
1637750120000|2021-11-24 10:35:20|2320.2|2319.9|2320.2|2319.9|2320.4|2320.1|2320.2|2319.9|2
1637750130000|2021-11-24 10:35:30|2320.4|2320.1|2320.1|2319.8|2320.4|2320.1|2320|2319.7|3
1637750140000|2021-11-24 10:35:40|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|1
1637750150000|2021-11-24 10:35:50|2319.8|2319.5|2320.1|2319.8|2320.1|2319.8|2319.8|2319.5|2
1637750160000|2021-11-24 10:36:00|2320.2|2319.9|2320.3|2320|2320.4|2320.1|2320.2|2319.9|1
1637750170000|2021-11-24 10:36:10|2320.2|2319.9|2320.7|2320.4|2320.8|2320.5|2320.2|2319.9|7
1637750180000|2021-11-24 10:36:20|2320.6|2320.3|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|2
1637750190000|2021-11-24 10:36:30|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|4
1637750200000|2021-11-24 10:36:40|2320.8|2320.5|2320.4|2320.1|2320.8|2320.5|2320.4|2320.1|1
1637750210000|2021-11-24 10:36:50|2320.3|2320|2320.6|2320.3|2320.7|2320.4|2320.3|2320|6
1637750220000|2021-11-24 10:37:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.5|2320.2|1
1637750230000|2021-11-24 10:37:10|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.6|2320.3|1
1637750240000|2021-11-24 10:37:20|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|0
1637750250000|2021-11-24 10:37:30|2320.3|2320|2320.2|2319.9|2320.3|2320|2320.2|2319.9|2
1637750260000|2021-11-24 10:37:40|2320.1|2319.8|2320.2|2319.9|2320.2|2319.9|2320|2319.7|2
1637750270000|2021-11-24 10:37:50|2320.1|2319.8|2319.9|2319.6|2320.2|2319.9|2319.9|2319.6|0
1637750280000|2021-11-24 10:38:00|2319.8|2319.5|2318.9|2318.6|2319.8|2319.5|2318.8|2318.5|7
1637750290000|2021-11-24 10:38:10|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|8
1637750300000|2021-11-24 10:38:20|2319.1|2318.8|2319.1|2318.8|2319.4|2319.1|2319|2318.7|8
1637750310000|2021-11-24 10:38:30|2319.2|2318.9|2319.1|2318.8|2319.5|2319.2|2319|2318.7|4
1637750320000|2021-11-24 10:38:40|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|1
1637750330000|2021-11-24 10:38:50|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|4
1637750340000|2021-11-24 10:39:00|2319.2|2318.9|2318.8|2318.5|2319.3|2319|2318.6|2318.3|10
1637750350000|2021-11-24 10:39:10|2318.7|2318.4|2318.8|2318.5|2319|2318.7|2318.6|2318.3|2
1637750360000|2021-11-24 10:39:20|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.4|2318.1|6
1637750370000|2021-11-24 10:39:30|2318.6|2318.3|2318|2317.7|2318.6|2318.3|2318|2317.7|5
1637750380000|2021-11-24 10:39:40|2317.9|2317.6|2317.8|2317.5|2318|2317.7|2317.8|2317.5|12
1637750390000|2021-11-24 10:39:50|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|5
1637750400000|2021-11-24 10:40:00|2318|2317.7|2317.4|2317.1|2318|2317.7|2317.2|2316.9|11
1637750410000|2021-11-24 10:40:10|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.1|2316.8|10
1637750420000|2021-11-24 10:40:20|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.3|2317|3
1637750430000|2021-11-24 10:40:30|2317.5|2317.2|2317.6|2317.3|2317.6|2317.3|2317.5|2317.2|2
1637750440000|2021-11-24 10:40:40|2317.7|2317.4|2317.8|2317.5|2317.9|2317.6|2317.7|2317.4|13
1637750450000|2021-11-24 10:40:50|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.6|2317.3|1
1637750460000|2021-11-24 10:41:00|2317.7|2317.4|2318.3|2318|2318.4|2318.1|2317.6|2317.3|5
1637750470000|2021-11-24 10:41:10|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|1
1637750480000|2021-11-24 10:41:20|2318.4|2318.1|2318.2|2317.9|2318.6|2318.3|2318.2|2317.9|6
1637750490000|2021-11-24 10:41:30|2318.1|2317.8|2318.8|2318.5|2318.8|2318.5|2318.1|2317.8|9
1637750500000|2021-11-24 10:41:40|2318.7|2318.4|2318.6|2318.3|2318.9|2318.6|2318.6|2318.3|2
1637750510000|2021-11-24 10:41:50|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|2
1637750520000|2021-11-24 10:42:00|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318|2317.7|6
1637750540000|2021-11-24 10:42:20|2318.1|2317.8|2318.3|2318|2318.3|2318|2318|2317.7|3
1637750550000|2021-11-24 10:42:30|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|1
1637750560000|2021-11-24 10:42:40|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|0
1637750570000|2021-11-24 10:42:50|2318.6|2318.3|2318.9|2318.6|2318.9|2318.6|2318.5|2318.2|4
1637750580000|2021-11-24 10:43:00|2318.8|2318.5|2318.5|2318.2|2318.8|2318.5|2318.4|2318.1|1
1637750600000|2021-11-24 10:43:20|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318|2317.7|3
1637750610000|2021-11-24 10:43:30|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|1
1637750620000|2021-11-24 10:43:40|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.4|2318.1|0
1637750630000|2021-11-24 10:43:50|2318.7|2318.4|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|0
1637750640000|2021-11-24 10:44:00|2318.7|2318.4|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1637750650000|2021-11-24 10:44:10|2318.6|2318.3|2318.5|2318.2|2318.8|2318.5|2318.5|2318.2|3
1637750670000|2021-11-24 10:44:30|2318.4|2318.1|2318.7|2318.4|2318.7|2318.4|2318.3|2318|2
1637750680000|2021-11-24 10:44:40|2318.6|2318.3|2318.8|2318.5|2318.9|2318.6|2318.6|2318.3|0
1637750690000|2021-11-24 10:44:50|2318.7|2318.4|2318.8|2318.5|2318.8|2318.5|2318.7|2318.4|0
1637750700000|2021-11-24 10:45:00|2318.7|2318.4|2319|2318.7|2319.2|2318.9|2318.5|2318.2|5
1637750710000|2021-11-24 10:45:10|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|2
1637750720000|2021-11-24 10:45:20|2319.1|2318.8|2319.7|2319.4|2319.7|2319.4|2319.1|2318.8|4
1637750730000|2021-11-24 10:45:30|2319.6|2319.3|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|1
1637750740000|2021-11-24 10:45:40|2319.5|2319.2|2320|2319.7|2320|2319.7|2319.5|2319.2|8
1637750750000|2021-11-24 10:45:50|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.9|2319.6|8
1637750760000|2021-11-24 10:46:00|2320.1|2319.8|2319.5|2319.2|2320.1|2319.8|2319.5|2319.2|9
1637750770000|2021-11-24 10:46:10|2319.4|2319.1|2319.8|2319.5|2319.8|2319.5|2319.4|2319.1|6
1637750780000|2021-11-24 10:46:20|2319.6|2319.3|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1637750790000|2021-11-24 10:46:30|2319.5|2319.2|2319.6|2319.3|2319.6|2319.3|2319.5|2319.2|0
1637750800000|2021-11-24 10:46:40|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|1
1637750810000|2021-11-24 10:46:50|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.3|2319|1
1637750820000|2021-11-24 10:47:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.3|2319|2
1637750830000|2021-11-24 10:47:10|2319.3|2319|2318.7|2318.4|2319.3|2319|2318.6|2318.3|6
1637750840000|2021-11-24 10:47:20|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|3
1637750850000|2021-11-24 10:47:30|2318.5|2318.2|2318.2|2317.9|2318.5|2318.2|2318.2|2317.9|3
1637750860000|2021-11-24 10:47:40|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.2|2317.9|2
1637750870000|2021-11-24 10:47:50|2318|2317.7|2317.9|2317.6|2318|2317.7|2317.9|2317.6|5
1637750880000|2021-11-24 10:48:00|2317.8|2317.5|2317.5|2317.2|2317.8|2317.5|2317.5|2317.2|2
1637750890000|2021-11-24 10:48:10|2317.6|2317.3|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|1
1637750900000|2021-11-24 10:48:20|2317.6|2317.3|2317.1|2316.8|2317.6|2317.3|2317|2316.7|8
1637750910000|2021-11-24 10:48:30|2317.2|2316.9|2317.1|2316.8|2317.3|2317|2317.1|2316.8|2
1637750920000|2021-11-24 10:48:40|2317|2316.7|2317.1|2316.8|2317.2|2316.9|2317|2316.7|2
1637750930000|2021-11-24 10:48:50|2317.2|2316.9|2317.3|2317|2317.3|2317|2317.1|2316.8|3
1637750940000|2021-11-24 10:49:00|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|0
1637750950000|2021-11-24 10:49:10|2317.1|2316.8|2317.2|2316.9|2317.3|2317|2317.1|2316.8|3
1637750960000|2021-11-24 10:49:20|2317.1|2316.8|2316.9|2316.6|2317.1|2316.8|2316.7|2316.4|12
1637750970000|2021-11-24 10:49:30|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.6|2316.3|12
1637750980000|2021-11-24 10:49:40|2316.6|2316.3|2316.1|2315.8|2316.6|2316.3|2316.1|2315.8|8
1637750990000|2021-11-24 10:49:50|2316.2|2315.9|2315.6|2315.3|2316.2|2315.9|2315.6|2315.3|11
1637751000000|2021-11-24 10:50:00|2315.7|2315.4|2315.6|2315.3|2315.9|2315.6|2315.5|2315.2|27
1637751010000|2021-11-24 10:50:10|2315.5|2315.2|2316|2315.7|2316.3|2316|2315.5|2315.2|6
1637751020000|2021-11-24 10:50:20|2315.9|2315.6|2315.4|2315.1|2316|2315.7|2315.4|2315.1|11
1637751030000|2021-11-24 10:50:30|2315.3|2315|2315.6|2315.3|2315.6|2315.3|2314.9|2314.6|1
1637751040000|2021-11-24 10:50:40|2315.5|2315.2|2315|2314.7|2315.5|2315.2|2314.9|2314.6|0
1637751050000|2021-11-24 10:50:50|2314.9|2314.6|2314.8|2314.5|2315.3|2315|2314.8|2314.5|16
1637751060000|2021-11-24 10:51:00|2314.7|2314.4|2314.9|2314.6|2315.1|2314.8|2314.7|2314.4|2
1637751070000|2021-11-24 10:51:10|2315.1|2314.8|2315.1|2314.8|2315.2|2314.9|2314.8|2314.5|15
1637751080000|2021-11-24 10:51:20|2315.2|2314.9|2315.2|2314.9|2315.3|2315|2315|2314.7|4
1637751090000|2021-11-24 10:51:30|2315.1|2314.8|2315.5|2315.2|2315.5|2315.2|2315.1|2314.8|0
1637751100000|2021-11-24 10:51:40|2315.4|2315.1|2315.7|2315.4|2315.7|2315.4|2315.2|2314.9|11
1637751110000|2021-11-24 10:51:50|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.4|2315.1|4
1637751120000|2021-11-24 10:52:00|2315.5|2315.2|2315.4|2315.1|2315.6|2315.3|2315.2|2314.9|4
1637751130000|2021-11-24 10:52:10|2315.3|2315|2315.3|2315|2315.5|2315.2|2315.2|2314.9|0
1637751140000|2021-11-24 10:52:20|2315.4|2315.1|2315.2|2314.9|2315.4|2315.1|2315.1|2314.8|0
1637751150000|2021-11-24 10:52:30|2315.1|2314.8|2314.8|2314.5|2315.1|2314.8|2314.7|2314.4|0
1637751160000|2021-11-24 10:52:40|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.8|2314.5|3
1637751170000|2021-11-24 10:52:50|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2315|2314.7|2
1637751180000|2021-11-24 10:53:00|2314.9|2314.6|2315.3|2315|2315.3|2315|2314.7|2314.4|11
1637751190000|2021-11-24 10:53:10|2315.1|2314.8|2315.2|2314.9|2315.3|2315|2315.1|2314.8|8
1637751200000|2021-11-24 10:53:20|2315|2314.7|2315|2314.7|2315|2314.7|2315|2314.7|0
1637751210000|2021-11-24 10:53:30|2314.9|2314.6|2315.2|2314.9|2315.2|2314.9|2314.9|2314.6|0
1637751220000|2021-11-24 10:53:40|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2315|2314.7|0
1637751230000|2021-11-24 10:53:50|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2315|2314.7|2
1637751240000|2021-11-24 10:54:00|2315.2|2314.9|2314.8|2314.5|2315.4|2315.1|2314.7|2314.4|12
1637751250000|2021-11-24 10:54:10|2314.7|2314.4|2315.1|2314.8|2315.1|2314.8|2314.7|2314.4|5
1637751260000|2021-11-24 10:54:20|2315|2314.7|2315.7|2315.4|2316|2315.7|2315|2314.7|10
1637751270000|2021-11-24 10:54:30|2315.8|2315.5|2315.8|2315.5|2316|2315.7|2315.7|2315.4|6
1637751280000|2021-11-24 10:54:40|2315.5|2315.2|2315.3|2315|2315.6|2315.3|2315.3|2315|2
1637751290000|2021-11-24 10:54:50|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.4|2315.1|4
1637751300000|2021-11-24 10:55:00|2315.7|2315.4|2314.8|2314.5|2315.8|2315.5|2314.7|2314.4|9
1637751310000|2021-11-24 10:55:10|2314.7|2314.4|2314.6|2314.3|2314.8|2314.5|2314.5|2314.2|13
1637751320000|2021-11-24 10:55:20|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|1
1637751330000|2021-11-24 10:55:30|2314.4|2314.1|2314.7|2314.4|2314.7|2314.4|2314.4|2314.1|6
1637751340000|2021-11-24 10:55:40|2314.6|2314.3|2314.9|2314.6|2315|2314.7|2314.6|2314.3|3
1637751350000|2021-11-24 10:55:50|2314.8|2314.5|2315.1|2314.8|2315.1|2314.8|2314.7|2314.4|8
1637751360000|2021-11-24 10:56:00|2315|2314.7|2315.2|2314.9|2315.2|2314.9|2314.6|2314.3|12
1637751370000|2021-11-24 10:56:10|2315.1|2314.8|2315.3|2315|2315.3|2315|2315|2314.7|7
1637751380000|2021-11-24 10:56:20|2315.4|2315.1|2315.3|2315|2315.4|2315.1|2315|2314.7|3
1637751390000|2021-11-24 10:56:30|2315.2|2314.9|2315.6|2315.3|2315.7|2315.4|2315.2|2314.9|2
1637751400000|2021-11-24 10:56:40|2315.5|2315.2|2315|2314.7|2315.6|2315.3|2315|2314.7|0
1637751410000|2021-11-24 10:56:50|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.8|2314.5|1
1637751420000|2021-11-24 10:57:00|2314.7|2314.4|2315.1|2314.8|2315.1|2314.8|2314.7|2314.4|1
1637751430000|2021-11-24 10:57:10|2315|2314.7|2314.9|2314.6|2315|2314.7|2314.7|2314.4|2
1637751440000|2021-11-24 10:57:20|2315|2314.7|2315|2314.7|2315|2314.7|2314.9|2314.6|0
1637751450000|2021-11-24 10:57:30|2315.1|2314.8|2315.4|2315.1|2315.5|2315.2|2315.1|2314.8|0
1637751460000|2021-11-24 10:57:40|2315.5|2315.2|2315.1|2314.8|2315.5|2315.2|2315.1|2314.8|1
1637751470000|2021-11-24 10:57:50|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315|2314.7|2
1637751480000|2021-11-24 10:58:00|2315.1|2314.8|2314.7|2314.4|2315.1|2314.8|2314.7|2314.4|0
1637751490000|2021-11-24 10:58:10|2314.8|2314.5|2314.4|2314.1|2314.8|2314.5|2314.3|2314|19
1637751500000|2021-11-24 10:58:20|2314.3|2314|2313.7|2313.4|2314.3|2314|2313.6|2313.3|30
1637751510000|2021-11-24 10:58:30|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|4
1637751520000|2021-11-24 10:58:40|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.3|2313|7
1637751530000|2021-11-24 10:58:50|2313.5|2313.2|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|0
1637751540000|2021-11-24 10:59:00|2313.6|2313.3|2313.6|2313.3|2313.8|2313.5|2313.5|2313.2|2
1637751550000|2021-11-24 10:59:10|2313.5|2313.2|2313.4|2313.1|2313.6|2313.3|2313.3|2313|7
1637751560000|2021-11-24 10:59:20|2313.3|2313|2313.7|2313.4|2313.7|2313.4|2313.3|2313|1
1637751570000|2021-11-24 10:59:30|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.4|2313.1|2
1637751580000|2021-11-24 10:59:40|2313.7|2313.4|2313.5|2313.2|2313.7|2313.4|2313.5|2313.2|1
1637751590000|2021-11-24 10:59:50|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.2|2312.9|5
1637751600000|2021-11-24 11:00:00|2313.6|2313.3|2313.1|2312.8|2313.7|2313.4|2313.1|2312.8|7
1637751610000|2021-11-24 11:00:10|2313.2|2312.9|2313.3|2313|2313.6|2313.3|2313.2|2312.9|16
1637751620000|2021-11-24 11:00:20|2313.2|2312.9|2313.1|2312.8|2313.6|2313.3|2313.1|2312.8|9
1637751630000|2021-11-24 11:00:30|2313.3|2313|2313.5|2313.2|2313.6|2313.3|2313.2|2312.9|8
1637751640000|2021-11-24 11:00:40|2313.4|2313.1|2313.4|2313.1|2313.5|2313.2|2313.3|2313|3
1637751650000|2021-11-24 11:00:50|2313.5|2313.2|2314|2313.7|2314.1|2313.8|2313.4|2313.1|11
1637751660000|2021-11-24 11:01:00|2314.1|2313.8|2313.9|2313.6|2314.1|2313.8|2313.8|2313.5|16
1637751670000|2021-11-24 11:01:10|2314|2313.7|2313.7|2313.4|2314|2313.7|2313.7|2313.4|5
1637751680000|2021-11-24 11:01:20|2313.5|2313.2|2313.5|2313.2|2313.7|2313.4|2313.3|2313|7
1637751690000|2021-11-24 11:01:30|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.3|2313|5
1637751700000|2021-11-24 11:01:40|2313.6|2313.3|2313.1|2312.8|2313.6|2313.3|2313.1|2312.8|7
1637751710000|2021-11-24 11:01:50|2313.4|2313.1|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|5
1637751720000|2021-11-24 11:02:00|2313.4|2313.1|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|4
1637751730000|2021-11-24 11:02:10|2313.4|2313.1|2313.5|2313.2|2313.6|2313.3|2313.4|2313.1|0
1637751740000|2021-11-24 11:02:20|2313.3|2313|2313|2312.7|2313.3|2313|2313|2312.7|2
1637751750000|2021-11-24 11:02:30|2312.5|2312.2|2312.3|2312|2312.7|2312.4|2312.3|2312|37
1637751760000|2021-11-24 11:02:40|2312.2|2311.9|2312.1|2311.8|2312.4|2312.1|2312.1|2311.8|4
1637751770000|2021-11-24 11:02:50|2312.2|2311.9|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|4
1637751780000|2021-11-24 11:03:00|2312.4|2312.1|2313.3|2313|2313.3|2313|2312.4|2312.1|57
1637751790000|2021-11-24 11:03:10|2313.4|2313.1|2313.7|2313.4|2313.7|2313.4|2313.4|2313.1|1
1637751800000|2021-11-24 11:03:20|2313.6|2313.3|2314.3|2314|2314.5|2314.2|2313.6|2313.3|22
1637751810000|2021-11-24 11:03:30|2314.1|2313.8|2313.1|2312.8|2314.2|2313.9|2312.7|2312.4|67
1637751820000|2021-11-24 11:03:40|2313.2|2312.9|2312.8|2312.5|2313.2|2312.9|2312.8|2312.5|4
1637751830000|2021-11-24 11:03:50|2312.9|2312.6|2313.1|2312.8|2313.1|2312.8|2312.9|2312.6|1
1637751840000|2021-11-24 11:04:00|2313|2312.7|2312.9|2312.6|2313.3|2313|2312.9|2312.6|4
1637751850000|2021-11-24 11:04:10|2313|2312.7|2313|2312.7|2313|2312.7|2312.9|2312.6|0
1637751860000|2021-11-24 11:04:20|2312.9|2312.6|2313.4|2313.1|2313.4|2313.1|2312.9|2312.6|28
1637751870000|2021-11-24 11:04:30|2313.5|2313.2|2313.4|2313.1|2313.7|2313.4|2313.4|2313.1|3
1637751880000|2021-11-24 11:04:40|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.5|2313.2|1
1637751890000|2021-11-24 11:04:50|2313.6|2313.3|2313.4|2313.1|2313.6|2313.3|2313.1|2312.8|5
1637751900000|2021-11-24 11:05:00|2313.5|2313.2|2313.7|2313.4|2313.8|2313.5|2313.4|2313.1|2
1637751910000|2021-11-24 11:05:10|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.5|2313.2|9
1637751920000|2021-11-24 11:05:20|2313.7|2313.4|2314.2|2313.9|2314.2|2313.9|2313.5|2313.2|3
1637751930000|2021-11-24 11:05:30|2314.1|2313.8|2314.3|2314|2314.5|2314.2|2314.1|2313.8|7
1637751940000|2021-11-24 11:05:40|2314.4|2314.1|2314.5|2314.2|2314.6|2314.3|2314.4|2314.1|4
1637751950000|2021-11-24 11:05:50|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2314.1|2313.8|6
1637751960000|2021-11-24 11:06:00|2314.3|2314|2314.2|2313.9|2314.5|2314.2|2314.1|2313.8|1
1637751970000|2021-11-24 11:06:10|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314.3|2314|1
1637751980000|2021-11-24 11:06:20|2314.3|2314|2314.3|2314|2314.5|2314.2|2314.2|2313.9|5
1637751990000|2021-11-24 11:06:30|2314.2|2313.9|2314.1|2313.8|2314.3|2314|2314|2313.7|5
1637752000000|2021-11-24 11:06:40|2314|2313.7|2314|2313.7|2314.1|2313.8|2313.8|2313.5|4
1637752010000|2021-11-24 11:06:50|2313.9|2313.6|2313.7|2313.4|2313.9|2313.6|2313.7|2313.4|0
1637752020000|2021-11-24 11:07:00|2313.6|2313.3|2313.2|2312.9|2313.7|2313.4|2313.2|2312.9|4
1637752030000|2021-11-24 11:07:10|2313.3|2313|2313.4|2313.1|2313.4|2313.1|2313.2|2312.9|1
1637752040000|2021-11-24 11:07:20|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|1
1637752050000|2021-11-24 11:07:30|2313.7|2313.4|2313.1|2312.8|2313.7|2313.4|2313.1|2312.8|14
1637752060000|2021-11-24 11:07:40|2313.3|2313|2313.2|2312.9|2313.3|2313|2313.2|2312.9|1
1637752070000|2021-11-24 11:07:50|2313.1|2312.8|2312.5|2312.2|2313.1|2312.8|2312.4|2312.1|25
1637752080000|2021-11-24 11:08:00|2312.7|2312.4|2312.8|2312.5|2312.8|2312.5|2312.7|2312.4|6
1637752090000|2021-11-24 11:08:10|2312.7|2312.4|2312.9|2312.6|2312.9|2312.6|2312.5|2312.2|1
1637752100000|2021-11-24 11:08:20|2312.8|2312.5|2312.6|2312.3|2312.9|2312.6|2312.5|2312.2|3
1637752110000|2021-11-24 11:08:30|2312.7|2312.4|2313|2312.7|2313|2312.7|2312.7|2312.4|1
1637752120000|2021-11-24 11:08:40|2313.2|2312.9|2313.5|2313.2|2313.5|2313.2|2313.2|2312.9|13
1637752130000|2021-11-24 11:08:50|2313.4|2313.1|2313.3|2313|2313.4|2313.1|2313.2|2312.9|4
1637752140000|2021-11-24 11:09:00|2313.5|2313.2|2313.4|2313.1|2313.8|2313.5|2313.4|2313.1|8
1637752150000|2021-11-24 11:09:10|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.1|2312.8|7
1637752160000|2021-11-24 11:09:20|2313.4|2313.1|2313.5|2313.2|2313.6|2313.3|2313.3|2313|1
1637752170000|2021-11-24 11:09:30|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|3
1637752180000|2021-11-24 11:09:40|2313.5|2313.2|2313.6|2313.3|2313.7|2313.4|2313.5|2313.2|1
1637752190000|2021-11-24 11:09:50|2313.4|2313.1|2313.4|2313.1|2313.4|2313.1|2313.3|2313|3
1637752200000|2021-11-24 11:10:00|2313.3|2313|2312.5|2312.2|2313.3|2313|2312.4|2312.1|9
1637752210000|2021-11-24 11:10:10|2312.8|2312.5|2313.7|2313.4|2313.7|2313.4|2312.8|2312.5|54
1637752220000|2021-11-24 11:10:20|2313.6|2313.3|2313.5|2313.2|2313.6|2313.3|2313.2|2312.9|5
1637752230000|2021-11-24 11:10:30|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.6|2313.3|3
1637752240000|2021-11-24 11:10:40|2313.7|2313.4|2313.3|2313|2313.7|2313.4|2313.2|2312.9|8
1637752250000|2021-11-24 11:10:50|2313.4|2313.1|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|10
1637752260000|2021-11-24 11:11:00|2313.4|2313.1|2313.9|2313.6|2313.9|2313.6|2313.3|2313|5
1637752270000|2021-11-24 11:11:10|2313.8|2313.5|2313.9|2313.6|2314.1|2313.8|2313.8|2313.5|4
1637752280000|2021-11-24 11:11:20|2314|2313.7|2314.4|2314.1|2314.4|2314.1|2313.9|2313.6|28
1637752290000|2021-11-24 11:11:30|2314.5|2314.2|2314.5|2314.2|2314.9|2314.6|2314.4|2314.1|11
1637752300000|2021-11-24 11:11:40|2314.4|2314.1|2313.9|2313.6|2314.4|2314.1|2313.7|2313.4|5
1637752310000|2021-11-24 11:11:50|2313.8|2313.5|2314.4|2314.1|2314.6|2314.3|2313.8|2313.5|140
1637752320000|2021-11-24 11:12:00|2314.3|2314|2314.7|2314.4|2315|2314.7|2314.2|2313.9|21
1637752330000|2021-11-24 11:12:10|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.7|2314.4|1
1637752340000|2021-11-24 11:12:20|2314.6|2314.3|2314.5|2314.2|2314.7|2314.4|2314.5|2314.2|0
1637752350000|2021-11-24 11:12:30|2314.4|2314.1|2314.1|2313.8|2314.5|2314.2|2314.1|2313.8|3
1637752360000|2021-11-24 11:12:40|2314.2|2313.9|2314.4|2314.1|2314.4|2314.1|2314.2|2313.9|0
1637752370000|2021-11-24 11:12:50|2314.5|2314.2|2314.4|2314.1|2314.5|2314.2|2314.4|2314.1|2
1637752380000|2021-11-24 11:13:00|2314.3|2314|2313.9|2313.6|2314.3|2314|2313.9|2313.6|2
1637752390000|2021-11-24 11:13:10|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.5|2313.2|8
1637752400000|2021-11-24 11:13:20|2313.6|2313.3|2313.7|2313.4|2313.7|2313.4|2313.5|2313.2|4
1637752420000|2021-11-24 11:13:40|2313.6|2313.3|2314.5|2314.2|2314.6|2314.3|2313.6|2313.3|22
1637752430000|2021-11-24 11:13:50|2314.7|2314.4|2314.4|2314.1|2314.7|2314.4|2314.4|2314.1|4
1637752440000|2021-11-24 11:14:00|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2314|2313.7|11
1637752450000|2021-11-24 11:14:10|2314.1|2313.8|2314.1|2313.8|2314.2|2313.9|2314|2313.7|5
1637752460000|2021-11-24 11:14:20|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|2314.2|2313.9|1
1637752470000|2021-11-24 11:14:30|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|2
1637752480000|2021-11-24 11:14:40|2313.9|2313.6|2314|2313.7|2314|2313.7|2313.9|2313.6|0
1637752490000|2021-11-24 11:14:50|2314.2|2313.9|2314.3|2314|2314.5|2314.2|2314|2313.7|13
1637752500000|2021-11-24 11:15:00|2314.4|2314.1|2314|2313.7|2314.5|2314.2|2314|2313.7|1
1637752510000|2021-11-24 11:15:10|2313.9|2313.6|2314.3|2314|2314.3|2314|2313.7|2313.4|4
1637752520000|2021-11-24 11:15:20|2314.5|2314.2|2314.4|2314.1|2314.9|2314.6|2314.4|2314.1|4
1637752530000|2021-11-24 11:15:30|2314.6|2314.3|2314.8|2314.5|2314.9|2314.6|2314.6|2314.3|7
1637752540000|2021-11-24 11:15:40|2314.9|2314.6|2314.7|2314.4|2314.9|2314.6|2314.7|2314.4|1
1637752550000|2021-11-24 11:15:50|2314.8|2314.5|2314.7|2314.4|2314.8|2314.5|2314.6|2314.3|2
1637752560000|2021-11-24 11:16:00|2314.6|2314.3|2314.7|2314.4|2314.9|2314.6|2314.5|2314.2|2
1637752570000|2021-11-24 11:16:10|2314.6|2314.3|2314.6|2314.3|2315|2314.7|2314.5|2314.2|8
1637752580000|2021-11-24 11:16:20|2314.5|2314.2|2315|2314.7|2315|2314.7|2314.5|2314.2|2
1637752590000|2021-11-24 11:16:30|2314.9|2314.6|2314.6|2314.3|2314.9|2314.6|2314.6|2314.3|1
1637752600000|2021-11-24 11:16:40|2314.7|2314.4|2315.4|2315.1|2315.4|2315.1|2314.7|2314.4|5
1637752610000|2021-11-24 11:16:50|2315.3|2315|2316.1|2315.8|2316.2|2315.9|2315.3|2315|11
1637752620000|2021-11-24 11:17:00|2315.9|2315.6|2315.8|2315.5|2316.1|2315.8|2315.8|2315.5|7
1637752630000|2021-11-24 11:17:10|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.7|2315.4|0
1637752640000|2021-11-24 11:17:20|2315.7|2315.4|2316|2315.7|2316.2|2315.9|2315.7|2315.4|5
1637752650000|2021-11-24 11:17:30|2315.9|2315.6|2316.1|2315.8|2316.2|2315.9|2315.9|2315.6|1
1637752660000|2021-11-24 11:17:40|2316.2|2315.9|2316.7|2316.4|2316.7|2316.4|2316.1|2315.8|8
1637752670000|2021-11-24 11:17:50|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.5|2316.2|18
1637752680000|2021-11-24 11:18:00|2316.9|2316.6|2316.9|2316.6|2317.3|2317|2316.7|2316.4|3
1637752690000|2021-11-24 11:18:10|2317|2316.7|2317.5|2317.2|2317.6|2317.3|2317|2316.7|21
1637752700000|2021-11-24 11:18:20|2317.3|2317|2317.4|2317.1|2317.5|2317.2|2317.3|2317|8
1637752710000|2021-11-24 11:18:30|2317.3|2317|2318|2317.7|2318|2317.7|2317.3|2317|4
1637752720000|2021-11-24 11:18:40|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2318|2317.7|5
1637752730000|2021-11-24 11:18:50|2318.1|2317.8|2318.5|2318.2|2318.5|2318.2|2318.1|2317.8|6
1637752740000|2021-11-24 11:19:00|2318.4|2318.1|2318|2317.7|2318.5|2318.2|2317.8|2317.5|7
1637752750000|2021-11-24 11:19:10|2318.2|2317.9|2317.9|2317.6|2318.2|2317.9|2317.9|2317.6|8
1637752760000|2021-11-24 11:19:20|2318|2317.7|2318.5|2318.2|2318.5|2318.2|2318|2317.7|3
1637752770000|2021-11-24 11:19:30|2318.4|2318.1|2318.6|2318.3|2318.6|2318.3|2318.3|2318|8
1637752780000|2021-11-24 11:19:40|2318.7|2318.4|2318.3|2318|2318.9|2318.6|2318.2|2317.9|8
1637752790000|2021-11-24 11:19:50|2318.2|2317.9|2318.1|2317.8|2318.3|2318|2318.1|2317.8|6
1637752800000|2021-11-24 11:20:00|2318|2317.7|2318|2317.7|2318|2317.7|2317.3|2317|26
1637752810000|2021-11-24 11:20:10|2317.9|2317.6|2318.2|2317.9|2318.2|2317.9|2317.9|2317.6|3
1637752820000|2021-11-24 11:20:20|2318.1|2317.8|2318.2|2317.9|2318.3|2318|2318.1|2317.8|2
1637752830000|2021-11-24 11:20:30|2318.1|2317.8|2318.3|2318|2318.4|2318.1|2318.1|2317.8|2
1637752840000|2021-11-24 11:20:40|2318.2|2317.9|2318.4|2318.1|2318.4|2318.1|2318.2|2317.9|10
1637752850000|2021-11-24 11:20:50|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|0
1637752860000|2021-11-24 11:21:00|2318.3|2318|2318.6|2318.3|2318.6|2318.3|2318.3|2318|1
1637752870000|2021-11-24 11:21:10|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|2
1637752880000|2021-11-24 11:21:20|2318.2|2317.9|2318.5|2318.2|2318.6|2318.3|2318.2|2317.9|1
1637752890000|2021-11-24 11:21:30|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.3|2318|0
1637752900000|2021-11-24 11:21:40|2318.7|2318.4|2319.2|2318.9|2319.2|2318.9|2318.6|2318.3|6
1637752910000|2021-11-24 11:21:50|2319.3|2319|2319.6|2319.3|2319.7|2319.4|2319.3|2319|11
1637752920000|2021-11-24 11:22:00|2319.5|2319.2|2318.3|2318|2319.6|2319.3|2318.3|2318|5
1637752930000|2021-11-24 11:22:10|2318.2|2317.9|2318.4|2318.1|2318.6|2318.3|2318.2|2317.9|3
1637752940000|2021-11-24 11:22:20|2318.3|2318|2318.3|2318|2318.4|2318.1|2318.2|2317.9|0
1637752950000|2021-11-24 11:22:30|2318.2|2317.9|2317.7|2317.4|2318.2|2317.9|2317.6|2317.3|9
1637752960000|2021-11-24 11:22:40|2317.6|2317.3|2317.5|2317.2|2317.9|2317.6|2317.4|2317.1|7
1637752970000|2021-11-24 11:22:50|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|3
1637752980000|2021-11-24 11:23:00|2317.1|2316.8|2317.5|2317.2|2317.5|2317.2|2317.1|2316.8|15
1637752990000|2021-11-24 11:23:10|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|23
1637753000000|2021-11-24 11:23:20|2317.5|2317.2|2317.4|2317.1|2317.6|2317.3|2317.1|2316.8|29
1637753010000|2021-11-24 11:23:30|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.4|2317.1|1
1637753020000|2021-11-24 11:23:40|2317.5|2317.2|2317.4|2317.1|2317.5|2317.2|2317.3|2317|7
1637753030000|2021-11-24 11:23:50|2317.5|2317.2|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|0
1637753040000|2021-11-24 11:24:00|2317.1|2316.8|2317.1|2316.8|2317.3|2317|2316.8|2316.5|2
1637753050000|2021-11-24 11:24:10|2317.2|2316.9|2316.9|2316.6|2317.3|2317|2316.9|2316.6|0
1637753060000|2021-11-24 11:24:20|2317|2316.7|2317.3|2317|2317.4|2317.1|2317|2316.7|1
1637753070000|2021-11-24 11:24:30|2317.2|2316.9|2316.9|2316.6|2317.2|2316.9|2316.9|2316.6|0
1637753080000|2021-11-24 11:24:40|2317|2316.7|2317|2316.7|2317.1|2316.8|2316.9|2316.6|0
1637753090000|2021-11-24 11:24:50|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317|2316.7|0
1637753100000|2021-11-24 11:25:00|2316.9|2316.6|2316.7|2316.4|2317|2316.7|2316.6|2316.3|8
1637753110000|2021-11-24 11:25:10|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.5|2316.2|3
1637753120000|2021-11-24 11:25:20|2316.6|2316.3|2317.3|2317|2317.3|2317|2316.6|2316.3|9
1637753130000|2021-11-24 11:25:30|2317.4|2317.1|2317.5|2317.2|2317.6|2317.3|2317.3|2317|11
1637753140000|2021-11-24 11:25:40|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|27
1637753150000|2021-11-24 11:25:50|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|1
1637753160000|2021-11-24 11:26:00|2318|2317.7|2318|2317.7|2318.1|2317.8|2317.9|2317.6|4
1637753170000|2021-11-24 11:26:10|2317.9|2317.6|2318|2317.7|2318|2317.7|2317.8|2317.5|1
1637753180000|2021-11-24 11:26:20|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.6|2317.3|3
1637753190000|2021-11-24 11:26:30|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|2
1637753200000|2021-11-24 11:26:40|2317.7|2317.4|2317.8|2317.5|2317.9|2317.6|2317.6|2317.3|5
1637753210000|2021-11-24 11:26:50|2317.9|2317.6|2318|2317.7|2318.1|2317.8|2317.9|2317.6|0
1637753220000|2021-11-24 11:27:00|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.8|2317.5|3
1637753230000|2021-11-24 11:27:10|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|3
1637753240000|2021-11-24 11:27:20|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|2
1637753250000|2021-11-24 11:27:30|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.6|2317.3|2
1637753260000|2021-11-24 11:27:40|2317.5|2317.2|2317.9|2317.6|2318|2317.7|2317.5|2317.2|7
1637753270000|2021-11-24 11:27:50|2317.8|2317.5|2318.1|2317.8|2318.1|2317.8|2317.8|2317.5|0
1637753280000|2021-11-24 11:28:00|2318|2317.7|2318|2317.7|2318.2|2317.9|2318|2317.7|3
1637753290000|2021-11-24 11:28:10|2318.1|2317.8|2318.2|2317.9|2318.3|2318|2317.9|2317.6|4
1637753300000|2021-11-24 11:28:20|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|2
1637753310000|2021-11-24 11:28:30|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2317.9|2317.6|1
1637753320000|2021-11-24 11:28:40|2318.1|2317.8|2317.6|2317.3|2318.1|2317.8|2317.6|2317.3|4
1637753330000|2021-11-24 11:28:50|2317.7|2317.4|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|2
1637753340000|2021-11-24 11:29:00|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1637753350000|2021-11-24 11:29:10|2317.6|2317.3|2317.8|2317.5|2317.8|2317.5|2317.5|2317.2|15
1637753360000|2021-11-24 11:29:20|2317.7|2317.4|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|1
1637753370000|2021-11-24 11:29:30|2317.6|2317.3|2317.6|2317.3|2317.7|2317.4|2317.5|2317.2|2
1637753380000|2021-11-24 11:29:40|2317.7|2317.4|2317.7|2317.4|2317.8|2317.5|2317.6|2317.3|1
1637753390000|2021-11-24 11:29:50|2317.5|2317.2|2318|2317.7|2318|2317.7|2317.5|2317.2|13
1637753400000|2021-11-24 11:30:00|2317.9|2317.6|2317.5|2317.2|2318|2317.7|2317.3|2317|11
1637753410000|2021-11-24 11:30:10|2317.6|2317.3|2317.8|2317.5|2317.9|2317.6|2317.5|2317.2|3
1637753420000|2021-11-24 11:30:20|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|1
1637753430000|2021-11-24 11:30:30|2317.8|2317.5|2318.2|2317.9|2318.3|2318|2317.7|2317.4|3
1637753440000|2021-11-24 11:30:40|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|2
1637753450000|2021-11-24 11:30:50|2318.5|2318.2|2318.8|2318.5|2318.8|2318.5|2318.4|2318.1|11
1637753460000|2021-11-24 11:31:00|2318.7|2318.4|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|2
1637753470000|2021-11-24 11:31:10|2318.8|2318.5|2318.8|2318.5|2318.8|2318.5|2318.5|2318.2|4
1637753480000|2021-11-24 11:31:20|2318.7|2318.4|2319|2318.7|2319|2318.7|2318.7|2318.4|0
1637753490000|2021-11-24 11:31:30|2319.1|2318.8|2319.3|2319|2319.3|2319|2319.1|2318.8|7
1637753500000|2021-11-24 11:31:40|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|4
1637753510000|2021-11-24 11:31:50|2319.2|2318.9|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|1
1637753520000|2021-11-24 11:32:00|2319.3|2319|2319|2318.7|2319.4|2319.1|2319|2318.7|6
1637753540000|2021-11-24 11:32:20|2319.1|2318.8|2319.1|2318.8|2319.3|2319|2319.1|2318.8|3
1637753550000|2021-11-24 11:32:30|2319|2318.7|2319.1|2318.8|2319.3|2319|2319|2318.7|5
1637753560000|2021-11-24 11:32:40|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|0
1637753570000|2021-11-24 11:32:50|2319|2318.7|2319.1|2318.8|2319.3|2319|2319|2318.7|6
1637753580000|2021-11-24 11:33:00|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|2
1637753590000|2021-11-24 11:33:10|2319.1|2318.8|2318.9|2318.6|2319.1|2318.8|2318.7|2318.4|3
1637753600000|2021-11-24 11:33:20|2319|2318.7|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|0
1637753610000|2021-11-24 11:33:30|2318.8|2318.5|2318.9|2318.6|2318.9|2318.6|2318.8|2318.5|1
1637753620000|2021-11-24 11:33:40|2319|2318.7|2318.7|2318.4|2319.1|2318.8|2318.7|2318.4|0
1637753630000|2021-11-24 11:33:50|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|0
1637753640000|2021-11-24 11:34:00|2318.8|2318.5|2319.1|2318.8|2319.1|2318.8|2318.8|2318.5|3
1637753650000|2021-11-24 11:34:10|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|1
1637753660000|2021-11-24 11:34:20|2319|2318.7|2319|2318.7|2319.1|2318.8|2319|2318.7|2
1637753670000|2021-11-24 11:34:30|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2319|2318.7|0
1637753680000|2021-11-24 11:34:40|2319.1|2318.8|2318.7|2318.4|2319.2|2318.9|2318.7|2318.4|0
1637753690000|2021-11-24 11:34:50|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|0
1637753700000|2021-11-24 11:35:00|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.7|2318.4|4
1637753710000|2021-11-24 11:35:10|2318.8|2318.5|2319|2318.7|2319|2318.7|2318.8|2318.5|0
1637753720000|2021-11-24 11:35:20|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.1|2318.8|5
1637753730000|2021-11-24 11:35:30|2319.2|2318.9|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|0
1637753740000|2021-11-24 11:35:40|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|2
1637753750000|2021-11-24 11:35:50|||||||||1
1637753760000|2021-11-24 11:36:00|2319.4|2319.1|2318.9|2318.6|2319.4|2319.1|2318.9|2318.6|1
1637753770000|2021-11-24 11:36:10|2319|2318.7|2319.3|2319|2319.3|2319|2319|2318.7|1
1637753780000|2021-11-24 11:36:20|2319.4|2319.1|2319.3|2319|2319.5|2319.2|2319.2|2318.9|4
1637753790000|2021-11-24 11:36:30|2319.4|2319.1|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|0
1637753800000|2021-11-24 11:36:40|2319.3|2319|2319.2|2318.9|2319.3|2319|2319.1|2318.8|0
1637753810000|2021-11-24 11:36:50|2319.3|2319|2319.4|2319.1|2319.6|2319.3|2319.3|2319|33
1637753820000|2021-11-24 11:37:00|2319.3|2319|2319|2318.7|2319.3|2319|2319|2318.7|1
1637753830000|2021-11-24 11:37:10|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.7|2318.4|12
1637753840000|2021-11-24 11:37:20|2319|2318.7|2319.2|2318.9|2319.3|2319|2319|2318.7|1
1637753850000|2021-11-24 11:37:30|2319.1|2318.8|2319.3|2319|2319.3|2319|2319|2318.7|4
1637753860000|2021-11-24 11:37:40|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.2|2318.9|0
1637753870000|2021-11-24 11:37:50|2319.3|2319|2319.6|2319.3|2319.6|2319.3|2319.2|2318.9|58
1637753880000|2021-11-24 11:38:00|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.3|2319|9
1637753890000|2021-11-24 11:38:10|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1637753910000|2021-11-24 11:38:30|2319.3|2319|2319.8|2319.5|2319.8|2319.5|2319.3|2319|7
1637753920000|2021-11-24 11:38:40|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|2
1637753930000|2021-11-24 11:38:50|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|2
1637753940000|2021-11-24 11:39:00|2319.5|2319.2|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|6
1637753950000|2021-11-24 11:39:10|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|3
1637753960000|2021-11-24 11:39:20|2319.3|2319|2319.5|2319.2|2319.5|2319.2|2319.2|2318.9|6
1637753970000|2021-11-24 11:39:30|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1637753980000|2021-11-24 11:39:40|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|3
1637753990000|2021-11-24 11:39:50|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|2319.7|2319.4|0
1637754000000|2021-11-24 11:40:00|2319.9|2319.6|2320|2319.7|2320.2|2319.9|2319.9|2319.6|13
1637754010000|2021-11-24 11:40:10|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320|2319.7|8
1637754020000|2021-11-24 11:40:20|2320.2|2319.9|2320.6|2320.3|2320.7|2320.4|2320.2|2319.9|37
1637754030000|2021-11-24 11:40:30|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.3|2320|7
1637754040000|2021-11-24 11:40:40|2320.2|2319.9|2320.5|2320.2|2320.5|2320.2|2320.2|2319.9|2
1637754050000|2021-11-24 11:40:50|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.3|2320|3
1637754060000|2021-11-24 11:41:00|2320.6|2320.3|2320.2|2319.9|2320.6|2320.3|2320.2|2319.9|2
1637754070000|2021-11-24 11:41:10|2320.3|2320|2320.8|2320.5|2320.8|2320.5|2320.3|2320|8
1637754080000|2021-11-24 11:41:20|2320.9|2320.6|2321|2320.7|2321.1|2320.8|2320.9|2320.6|13
1637754090000|2021-11-24 11:41:30|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2321|2320.7|4
1637754100000|2021-11-24 11:41:40|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2320.9|2320.6|4
1637754110000|2021-11-24 11:41:50|2321|2320.7|2320.8|2320.5|2321|2320.7|2320.6|2320.3|1
1637754120000|2021-11-24 11:42:00|2320.9|2320.6|2321|2320.7|2321.2|2320.9|2320.8|2320.5|1
1637754130000|2021-11-24 11:42:10|2320.9|2320.6|2321.1|2320.8|2321.1|2320.8|2320.8|2320.5|0
1637754140000|2021-11-24 11:42:20|2321|2320.7|2321|2320.7|2321.2|2320.9|2320.9|2320.6|0
1637754150000|2021-11-24 11:42:30|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.1|2320.8|3
1637754160000|2021-11-24 11:42:40|2321|2320.7|2321.1|2320.8|2321.2|2320.9|2321|2320.7|1
1637754170000|2021-11-24 11:42:50|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|1
1637754180000|2021-11-24 11:43:00|2321.3|2321|2321.1|2320.8|2321.3|2321|2321|2320.7|7
1637754190000|2021-11-24 11:43:10|2321|2320.7|2321.1|2320.8|2321.2|2320.9|2321|2320.7|3
1637754200000|2021-11-24 11:43:20|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|2321.2|2320.9|0
1637754210000|2021-11-24 11:43:30|||||||||1
1637754220000|2021-11-24 11:43:40|2321.1|2320.8|2321.1|2320.8|2321.1|2320.8|2321|2320.7|2
1637754230000|2021-11-24 11:43:50|2321.2|2320.9|2321.7|2321.4|2321.7|2321.4|2321.1|2320.8|10
1637754240000|2021-11-24 11:44:00|2321.8|2321.5|2321.4|2321.1|2321.8|2321.5|2321.3|2321|1
1637754250000|2021-11-24 11:44:10|2321.3|2321|2321.6|2321.3|2321.7|2321.4|2321.3|2321|1
1637754260000|2021-11-24 11:44:20|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|1
1637754270000|2021-11-24 11:44:30|2321.6|2321.3|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|1
1637754280000|2021-11-24 11:44:40|2321.5|2321.2|2321.6|2321.3|2321.7|2321.4|2321.4|2321.1|0
1637754290000|2021-11-24 11:44:50|2321.4|2321.1|2321.8|2321.5|2321.8|2321.5|2321.3|2321|8
1637754300000|2021-11-24 11:45:00|2321.7|2321.4|2321.5|2321.2|2321.9|2321.6|2321.5|2321.2|14
1637754310000|2021-11-24 11:45:10|2321.6|2321.3|2322.1|2321.8|2322.2|2321.9|2321.6|2321.3|29
1637754320000|2021-11-24 11:45:20|2322.2|2321.9|2322.3|2322|2322.4|2322.1|2322.1|2321.8|19
1637754330000|2021-11-24 11:45:30|2322.4|2322.1|2322.2|2321.9|2322.5|2322.2|2322.2|2321.9|1
1637754340000|2021-11-24 11:45:40|2322.1|2321.8|2322|2321.7|2322.2|2321.9|2322|2321.7|9
1637754350000|2021-11-24 11:45:50|2321.9|2321.6|2321.6|2321.3|2321.9|2321.6|2321.6|2321.3|16
1637754360000|2021-11-24 11:46:00|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|2
1637754370000|2021-11-24 11:46:10|2321.7|2321.4|2321.5|2321.2|2321.7|2321.4|2321|2320.7|9
1637754380000|2021-11-24 11:46:20|2321.4|2321.1|2321.5|2321.2|2321.5|2321.2|2321.3|2321|2
1637754390000|2021-11-24 11:46:30|2321.6|2321.3|2321.7|2321.4|2321.9|2321.6|2321.6|2321.3|3
1637754400000|2021-11-24 11:46:40|2321.6|2321.3|2321.9|2321.6|2321.9|2321.6|2321.5|2321.2|3
1637754410000|2021-11-24 11:46:50|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2
1637754420000|2021-11-24 11:47:00|2321.8|2321.5|2321.7|2321.4|2321.9|2321.6|2321.7|2321.4|4
1637754430000|2021-11-24 11:47:10|2321.8|2321.5|2321.4|2321.1|2321.9|2321.6|2321.4|2321.1|4
1637754440000|2021-11-24 11:47:20|2321.3|2321|2321.5|2321.2|2321.5|2321.2|2321.3|2321|16
1637754450000|2021-11-24 11:47:30|2321.3|2321|2321.2|2320.9|2321.3|2321|2321.2|2320.9|4
1637754460000|2021-11-24 11:47:40|2321.1|2320.8|2320.4|2320.1|2321.2|2320.9|2320.4|2320.1|34
1637754470000|2021-11-24 11:47:50|2320.5|2320.2|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|9
1637754480000|2021-11-24 11:48:00|2320.3|2320|2320.5|2320.2|2320.7|2320.4|2320.3|2320|5
1637754490000|2021-11-24 11:48:10|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.3|2320|3
1637754500000|2021-11-24 11:48:20|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.4|2320.1|8
1637754510000|2021-11-24 11:48:30|2320.5|2320.2|2320.5|2320.2|2320.7|2320.4|2320.5|2320.2|12
1637754520000|2021-11-24 11:48:40|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|3
1637754530000|2021-11-24 11:48:50|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|1
1637754540000|2021-11-24 11:49:00|2320.7|2320.4|2321.1|2320.8|2321.2|2320.9|2320.5|2320.2|6
1637754550000|2021-11-24 11:49:10|2321|2320.7|2321.2|2320.9|2321.3|2321|2321|2320.7|2
1637754560000|2021-11-24 11:49:20|2321.1|2320.8|2321.4|2321.1|2321.4|2321.1|2321.1|2320.8|1
1637754570000|2021-11-24 11:49:30|2321.6|2321.3|2321.2|2320.9|2321.6|2321.3|2321.2|2320.9|0
1637754580000|2021-11-24 11:49:40|2321.3|2321|2321.3|2321|2321.3|2321|2321.3|2321|2
1637754590000|2021-11-24 11:49:50|2321.4|2321.1|2321.5|2321.2|2321.7|2321.4|2321.4|2321.1|9
1637754600000|2021-11-24 11:50:00|2321.6|2321.3|2321.7|2321.4|2321.7|2321.4|2321.6|2321.3|3
1637754610000|2021-11-24 11:50:10|2321.6|2321.3|2321.6|2321.3|2321.7|2321.4|2321.6|2321.3|13
1637754620000|2021-11-24 11:50:20|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.4|2321.1|3
1637754630000|2021-11-24 11:50:30|2321.5|2321.2|2321.4|2321.1|2321.7|2321.4|2321.4|2321.1|0
1637754640000|2021-11-24 11:50:40|2321.5|2321.2|2321.6|2321.3|2321.7|2321.4|2321.5|2321.2|4
1637754650000|2021-11-24 11:50:50|2321.5|2321.2|2321.5|2321.2|2321.5|2321.2|2321.4|2321.1|11
1637754660000|2021-11-24 11:51:00|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.4|2321.1|1
1637754670000|2021-11-24 11:51:10|2321.6|2321.3|2321.4|2321.1|2321.6|2321.3|2321.4|2321.1|2
1637754680000|2021-11-24 11:51:20|2321.3|2321|2321.2|2320.9|2321.4|2321.1|2321.2|2320.9|0
1637754690000|2021-11-24 11:51:30|2321.3|2321|2321|2320.7|2321.3|2321|2321|2320.7|0
1637754700000|2021-11-24 11:51:40|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2320.9|2320.6|1
1637754710000|2021-11-24 11:51:50|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.9|2320.6|1
1637754720000|2021-11-24 11:52:00|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|4
1637754730000|2021-11-24 11:52:10|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.9|2320.6|1
1637754740000|2021-11-24 11:52:20|2321|2320.7|2320.5|2320.2|2321|2320.7|2320.4|2320.1|8
1637754750000|2021-11-24 11:52:30|2320.6|2320.3|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|2
1637754760000|2021-11-24 11:52:40|2320.4|2320.1|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|6
1637754770000|2021-11-24 11:52:50|2320.2|2319.9|2320|2319.7|2320.4|2320.1|2320|2319.7|25
1637754780000|2021-11-24 11:53:00|2320.1|2319.8|2320.3|2320|2320.3|2320|2320.1|2319.8|3
1637754790000|2021-11-24 11:53:10|2320|2319.7|2320.2|2319.9|2320.3|2320|2320|2319.7|2
1637754800000|2021-11-24 11:53:20|2320.3|2320|2320.9|2320.6|2320.9|2320.6|2320.3|2320|8
1637754820000|2021-11-24 11:53:40|2321|2320.7|2320.4|2320.1|2321|2320.7|2320.3|2320|10
1637754830000|2021-11-24 11:53:50|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|1
1637754840000|2021-11-24 11:54:00|2320.4|2320.1|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|15
1637754850000|2021-11-24 11:54:10|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.4|2320.1|2
1637754860000|2021-11-24 11:54:20|2320.4|2320.1|2319.9|2319.6|2320.4|2320.1|2319.8|2319.5|34
1637754870000|2021-11-24 11:54:30|2320|2319.7|2320|2319.7|2320|2319.7|2319.8|2319.5|8
1637754880000|2021-11-24 11:54:40|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.8|2319.5|1
1637754890000|2021-11-24 11:54:50|2319.8|2319.5|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|10
1637754900000|2021-11-24 11:55:00|2319.5|2319.2|2319.8|2319.5|2319.9|2319.6|2319.5|2319.2|12
1637754910000|2021-11-24 11:55:10|2319.9|2319.6|2319.7|2319.4|2319.9|2319.6|2319.7|2319.4|0
1637754920000|2021-11-24 11:55:20|2319.8|2319.5|2319.2|2318.9|2319.8|2319.5|2319.2|2318.9|10
1637754930000|2021-11-24 11:55:30|2319.4|2319.1|2319.1|2318.8|2319.4|2319.1|2319|2318.7|17
1637754940000|2021-11-24 11:55:40|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|5
1637754950000|2021-11-24 11:55:50|2319.4|2319.1|2319.3|2319|2319.4|2319.1|2319.3|2319|4
1637754960000|2021-11-24 11:56:00|2319.2|2318.9|2319.5|2319.2|2319.6|2319.3|2319.2|2318.9|2
1637754970000|2021-11-24 11:56:10|2319.6|2319.3|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|0
1637754980000|2021-11-24 11:56:20|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|0
1637754990000|2021-11-24 11:56:30|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|1
1637755000000|2021-11-24 11:56:40|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319|2318.7|1
1637755010000|2021-11-24 11:56:50|2319|2318.7|2318.6|2318.3|2319|2318.7|2318.6|2318.3|5
1637755020000|2021-11-24 11:57:00|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.4|2318.1|7
1637755030000|2021-11-24 11:57:10|2318.6|2318.3|2319.1|2318.8|2319.1|2318.8|2318.6|2318.3|5
1637755040000|2021-11-24 11:57:20|2319.2|2318.9|2319.4|2319.1|2319.5|2319.2|2319.2|2318.9|0
1637755050000|2021-11-24 11:57:30|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|1
1637755060000|2021-11-24 11:57:40|2319.6|2319.3|2319.6|2319.3|2319.8|2319.5|2319.4|2319.1|9
1637755070000|2021-11-24 11:57:50|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.5|2319.2|2
1637755080000|2021-11-24 11:58:00|2319.6|2319.3|2319.7|2319.4|2319.7|2319.4|2319.5|2319.2|0
1637755090000|2021-11-24 11:58:10|2319.6|2319.3|2319.3|2319|2319.6|2319.3|2319.2|2318.9|3
1637755100000|2021-11-24 11:58:20|2319.4|2319.1|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|0
1637755110000|2021-11-24 11:58:30|2319.1|2318.8|2319.3|2319|2319.3|2319|2319|2318.7|4
1637755120000|2021-11-24 11:58:40|2319.5|2319.2|2319.4|2319.1|2319.5|2319.2|2319.3|2319|1
1637755130000|2021-11-24 11:58:50|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|0
1637755140000|2021-11-24 11:59:00|2319.4|2319.1|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|0
1637755150000|2021-11-24 11:59:10|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2319.1|2318.8|2
1637755160000|2021-11-24 11:59:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|1
1637755170000|2021-11-24 11:59:30|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|0
1637755180000|2021-11-24 11:59:40|2319.5|2319.2|2319|2318.7|2319.5|2319.2|2318.9|2318.6|2
1637755190000|2021-11-24 11:59:50|2318.9|2318.6|2319.1|2318.8|2319.4|2319.1|2318.9|2318.6|10
1637755200000|2021-11-24 12:00:00|2319.2|2318.9|2319.3|2319|2320|2319.7|2319.1|2318.8|7
1637755210000|2021-11-24 12:00:10|2319.4|2319.1|2319.9|2319.6|2319.9|2319.6|2319.2|2318.9|9
1637755220000|2021-11-24 12:00:20|2320|2319.7|2320.1|2319.8|2320.2|2319.9|2319.9|2319.6|4
1637755230000|2021-11-24 12:00:30|2320.2|2319.9|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|10
1637755240000|2021-11-24 12:00:40|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320.3|2320|0
1637755250000|2021-11-24 12:00:50|2320.4|2320.1|2320.7|2320.4|2320.8|2320.5|2320.4|2320.1|24
1637755260000|2021-11-24 12:01:00|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.8|2320.5|15
1637755270000|2021-11-24 12:01:10|2321.1|2320.8|2321.5|2321.2|2321.6|2321.3|2321.1|2320.8|19
1637755280000|2021-11-24 12:01:20|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|6
1637755290000|2021-11-24 12:01:30|2321.3|2321|2321.6|2321.3|2321.7|2321.4|2321.3|2321|21
1637755300000|2021-11-24 12:01:40|2321.5|2321.2|2321.6|2321.3|2321.7|2321.4|2321.4|2321.1|2
1637755310000|2021-11-24 12:01:50|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.5|2321.2|19
1637755320000|2021-11-24 12:02:00|2321.6|2321.3|2321.6|2321.3|2321.7|2321.4|2321.5|2321.2|11
1637755330000|2021-11-24 12:02:10|2321.7|2321.4|2322|2321.7|2322.1|2321.8|2321.6|2321.3|4
1637755340000|2021-11-24 12:02:20|2322.1|2321.8|2322|2321.7|2322.2|2321.9|2322|2321.7|5
1637755350000|2021-11-24 12:02:30|2322.1|2321.8|2322.2|2321.9|2322.3|2322|2322.1|2321.8|2
1637755360000|2021-11-24 12:02:40|2322.1|2321.8|2322.3|2322|2322.3|2322|2322|2321.7|7
1637755370000|2021-11-24 12:02:50|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2321.9|2321.6|4
1637755380000|2021-11-24 12:03:00|2322.2|2321.9|2321.4|2321.1|2322.2|2321.9|2321.3|2321|6
1637755390000|2021-11-24 12:03:10|2321.3|2321|2322|2321.7|2322|2321.7|2321.3|2321|6
1637755400000|2021-11-24 12:03:20|2322.1|2321.8|2321.5|2321.2|2322.1|2321.8|2321.5|2321.2|3
1637755410000|2021-11-24 12:03:30|2321.4|2321.1|2321.3|2321|2321.4|2321.1|2320.9|2320.6|7
1637755420000|2021-11-24 12:03:40|2321.2|2320.9|2321.5|2321.2|2321.5|2321.2|2321.2|2320.9|1
1637755430000|2021-11-24 12:03:50|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|5
1637755440000|2021-11-24 12:04:00|2321.5|2321.2|2321|2320.7|2321.5|2321.2|2321|2320.7|21
1637755450000|2021-11-24 12:04:10|2320.7|2320.4|2321.1|2320.8|2321.1|2320.8|2320.7|2320.4|3
1637755460000|2021-11-24 12:04:20|2321.2|2320.9|2320.7|2320.4|2321.2|2320.9|2320.6|2320.3|3
1637755470000|2021-11-24 12:04:30|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.4|2320.1|6
1637755480000|2021-11-24 12:04:40|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|5
1637755490000|2021-11-24 12:04:50|2320.3|2320|2320.9|2320.6|2320.9|2320.6|2320.3|2320|4
1637755500000|2021-11-24 12:05:00|2320.8|2320.5|2320.3|2320|2320.9|2320.6|2320.3|2320|23
1637755510000|2021-11-24 12:05:10|2320.2|2319.9|2320.1|2319.8|2320.2|2319.9|2319.7|2319.4|22
1637755520000|2021-11-24 12:05:20|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.7|2319.4|6
1637755530000|2021-11-24 12:05:30|2319.8|2319.5|2320.7|2320.4|2320.8|2320.5|2319.8|2319.5|24
1637755540000|2021-11-24 12:05:40|2320.8|2320.5|2320.5|2320.2|2320.8|2320.5|2320.4|2320.1|17
1637755550000|2021-11-24 12:05:50|2320.7|2320.4|2319.7|2319.4|2320.7|2320.4|2319.6|2319.3|2
1637755560000|2021-11-24 12:06:00|2319.8|2319.5|2319.8|2319.5|2320.1|2319.8|2319.8|2319.5|3
1637755570000|2021-11-24 12:06:10|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|3
1637755580000|2021-11-24 12:06:20|2319.7|2319.4|2319.5|2319.2|2319.7|2319.4|2319.3|2319|3
1637755590000|2021-11-24 12:06:30|2319.6|2319.3|2319.8|2319.5|2320|2319.7|2319.6|2319.3|2
1637755600000|2021-11-24 12:06:40|2319.7|2319.4|2319.7|2319.4|2319.9|2319.6|2319.6|2319.3|15
1637755610000|2021-11-24 12:06:50|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|5
1637755620000|2021-11-24 12:07:00|2319.6|2319.3|2319.9|2319.6|2320.1|2319.8|2319.6|2319.3|5
1637755630000|2021-11-24 12:07:10|2319.8|2319.5|2320|2319.7|2320.1|2319.8|2319.8|2319.5|0
1637755640000|2021-11-24 12:07:20|2319.9|2319.6|2320.1|2319.8|2320.2|2319.9|2319.9|2319.6|4
1637755650000|2021-11-24 12:07:30|2320|2319.7|2320.3|2320|2320.3|2320|2319.8|2319.5|6
1637755660000|2021-11-24 12:07:40|2320.5|2320.2|2320.3|2320|2320.5|2320.2|2320.2|2319.9|10
1637755670000|2021-11-24 12:07:50|2320.2|2319.9|2320.1|2319.8|2320.3|2320|2319.9|2319.6|1
1637755680000|2021-11-24 12:08:00|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.2|2319.9|5
1637755690000|2021-11-24 12:08:10|2320.3|2320|2320.3|2320|2320.4|2320.1|2320.2|2319.9|4
1637755700000|2021-11-24 12:08:20|2320.4|2320.1|2319.6|2319.3|2320.4|2320.1|2319.5|2319.2|5
1637755710000|2021-11-24 12:08:30|2319.5|2319.2|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|3
1637755720000|2021-11-24 12:08:40|2319.3|2319|2319|2318.7|2319.3|2319|2318.9|2318.6|23
1637755730000|2021-11-24 12:08:50|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.7|2318.4|3
1637755740000|2021-11-24 12:09:00|2319.2|2318.9|2319.5|2319.2|2319.5|2319.2|2319.2|2318.9|2
1637755750000|2021-11-24 12:09:10|2319.4|2319.1|2319.5|2319.2|2319.8|2319.5|2319.4|2319.1|5
1637755760000|2021-11-24 12:09:20|2319.6|2319.3|2319.2|2318.9|2319.6|2319.3|2319.2|2318.9|1
1637755770000|2021-11-24 12:09:30|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|2
1637755780000|2021-11-24 12:09:40|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.9|2318.6|2
1637755790000|2021-11-24 12:09:50|2318.9|2318.6|2319|2318.7|2319.1|2318.8|2318.7|2318.4|3
1637755800000|2021-11-24 12:10:00|2319.1|2318.8|2319|2318.7|2319.1|2318.8|2318.8|2318.5|1
1637755810000|2021-11-24 12:10:10|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|1
1637755820000|2021-11-24 12:10:20|2319|2318.7|2319|2318.7|2319.2|2318.9|2318.9|2318.6|2
1637755830000|2021-11-24 12:10:30|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|1
1637755840000|2021-11-24 12:10:40|2319|2318.7|2319|2318.7|2319.1|2318.8|2318.9|2318.6|1
1637755850000|2021-11-24 12:10:50|2318.9|2318.6|2318.9|2318.6|2319.1|2318.8|2318.9|2318.6|3
1637755860000|2021-11-24 12:11:00|2319|2318.7|2319|2318.7|2319|2318.7|2318.9|2318.6|2
1637755870000|2021-11-24 12:11:10|2318.9|2318.6|2319.1|2318.8|2319.1|2318.8|2318.9|2318.6|2
1637755880000|2021-11-24 12:11:20|2319.3|2319|2319.9|2319.6|2319.9|2319.6|2319.3|2319|21
1637755890000|2021-11-24 12:11:30|2319.8|2319.5|2320.4|2320.1|2320.4|2320.1|2319.8|2319.5|7
1637755900000|2021-11-24 12:11:40|2320.3|2320|2320.4|2320.1|2320.4|2320.1|2320.2|2319.9|4
1637755910000|2021-11-24 12:11:50|2320.5|2320.2|2320.1|2319.8|2320.5|2320.2|2320|2319.7|3
1637755920000|2021-11-24 12:12:00|2320.2|2319.9|2319.8|2319.5|2320.2|2319.9|2319.8|2319.5|0
1637755930000|2021-11-24 12:12:10|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|2319.9|2319.6|1
1637755940000|2021-11-24 12:12:20|2319.8|2319.5|2319.6|2319.3|2319.8|2319.5|2319.6|2319.3|2
1637755950000|2021-11-24 12:12:30|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319.2|2318.9|8
1637755960000|2021-11-24 12:12:40|2319.5|2319.2|2318.6|2318.3|2319.5|2319.2|2318.5|2318.2|31
1637755970000|2021-11-24 12:12:50|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|3
1637755980000|2021-11-24 12:13:00|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|4
1637756000000|2021-11-24 12:13:20|2318.1|2317.8|2318.2|2317.9|2318.5|2318.2|2318.1|2317.8|32
1637756010000|2021-11-24 12:13:30|2318.1|2317.8|2318.3|2318|2318.4|2318.1|2318.1|2317.8|4
1637756020000|2021-11-24 12:13:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|0
1637756030000|2021-11-24 12:13:50|2318.1|2317.8|2318.3|2318|2318.3|2318|2318|2317.7|17
1637756040000|2021-11-24 12:14:00|2318.1|2317.8|2318.3|2318|2318.4|2318.1|2318.1|2317.8|9
1637756050000|2021-11-24 12:14:10|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|3
1637756060000|2021-11-24 12:14:20|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|10
1637756070000|2021-11-24 12:14:30|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|1
1637756080000|2021-11-24 12:14:40|2318.4|2318.1|2318.7|2318.4|2318.8|2318.5|2318.4|2318.1|3
1637756090000|2021-11-24 12:14:50|2318.6|2318.3|2318.7|2318.4|2318.7|2318.4|2318.6|2318.3|1
1637756100000|2021-11-24 12:15:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.6|2318.3|1
1637756110000|2021-11-24 12:15:10|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.3|2318|5
1637756120000|2021-11-24 12:15:20|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|4
1637756130000|2021-11-24 12:15:30|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|0
1637756140000|2021-11-24 12:15:40|2318.2|2317.9|2318.2|2317.9|2318.2|2317.9|2318|2317.7|9
1637756150000|2021-11-24 12:15:50|2318.3|2318|2318.3|2318|2318.3|2318|2318.3|2318|2
1637756160000|2021-11-24 12:16:00|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|3
1637756170000|2021-11-24 12:16:10|2318.4|2318.1|2318.6|2318.3|2318.6|2318.3|2318.3|2318|3
1637756180000|2021-11-24 12:16:20|2318.8|2318.5|2318.7|2318.4|2318.8|2318.5|2318.7|2318.4|18
1637756200000|2021-11-24 12:16:40|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|1
1637756210000|2021-11-24 12:16:50|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.3|2318|5
1637756220000|2021-11-24 12:17:00|2318.4|2318.1|2318.3|2318|2318.5|2318.2|2318.3|2318|1
1637756230000|2021-11-24 12:17:10|2318.2|2317.9|2317.9|2317.6|2318.2|2317.9|2317.9|2317.6|1
1637756240000|2021-11-24 12:17:20|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|30
1637756250000|2021-11-24 12:17:30|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|6
1637756260000|2021-11-24 12:17:40|2318|2317.7|2318.2|2317.9|2318.2|2317.9|2317.9|2317.6|5
1637756270000|2021-11-24 12:17:50|2318.3|2318|2318.4|2318.1|2318.5|2318.2|2318.3|2318|0
1637756280000|2021-11-24 12:18:00|2318.5|2318.2|2319.6|2319.3|2319.6|2319.3|2318.4|2318.1|11
1637756290000|2021-11-24 12:18:10|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.5|2319.2|16
1637756300000|2021-11-24 12:18:20|2319.6|2319.3|2320|2319.7|2320.1|2319.8|2319.6|2319.3|10
1637756310000|2021-11-24 12:18:30|2319.9|2319.6|2320.3|2320|2320.3|2320|2319.9|2319.6|18
1637756320000|2021-11-24 12:18:40|2320.5|2320.2|2320.5|2320.2|2320.6|2320.3|2320.5|2320.2|1
1637756330000|2021-11-24 12:18:50|2320.4|2320.1|2320.5|2320.2|2320.6|2320.3|2320.3|2320|17
1637756340000|2021-11-24 12:19:00|2320.7|2320.4|2320.4|2320.1|2320.7|2320.4|2320.2|2319.9|16
1637756350000|2021-11-24 12:19:10|2320|2319.7|2319.9|2319.6|2320|2319.7|2319.9|2319.6|3
1637756360000|2021-11-24 12:19:20|2320|2319.7|2319.8|2319.5|2320|2319.7|2319.6|2319.3|6
1637756370000|2021-11-24 12:19:30|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|5
1637756380000|2021-11-24 12:19:40|2319.7|2319.4|2320|2319.7|2320|2319.7|2319.6|2319.3|1
1637756390000|2021-11-24 12:19:50|2320.1|2319.8|2320.4|2320.1|2320.7|2320.4|2320.1|2319.8|4
1637756400000|2021-11-24 12:20:00|2320.2|2319.9|2320.4|2320.1|2320.4|2320.1|2319.9|2319.6|7
1637756410000|2021-11-24 12:20:10|2320.2|2319.9|2319.6|2319.3|2320.2|2319.9|2319.6|2319.3|4
1637756420000|2021-11-24 12:20:20|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319|2318.7|4
1637756430000|2021-11-24 12:20:30|2319.3|2319|2319.5|2319.2|2319.6|2319.3|2319.3|2319|5
1637756440000|2021-11-24 12:20:40|2319.4|2319.1|2319.3|2319|2319.5|2319.2|2319.3|2319|1
1637756450000|2021-11-24 12:20:50|2319.2|2318.9|2319.6|2319.3|2319.8|2319.5|2319.2|2318.9|14
1637756460000|2021-11-24 12:21:00|2319.5|2319.2|2319.3|2319|2319.5|2319.2|2319.3|2319|0
1637756470000|2021-11-24 12:21:10|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|2
1637756480000|2021-11-24 12:21:20|2319.6|2319.3|2320.2|2319.9|2320.2|2319.9|2319.5|2319.2|2
1637756490000|2021-11-24 12:21:30|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2320|2319.7|1
1637756500000|2021-11-24 12:21:40|2319.9|2319.6|2319.8|2319.5|2320|2319.7|2319.7|2319.4|3
1637756510000|2021-11-24 12:21:50|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.8|2319.5|2
1637756520000|2021-11-24 12:22:00|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.9|2319.6|3
1637756530000|2021-11-24 12:22:10|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|2319.8|2319.5|1
1637756550000|2021-11-24 12:22:30|2319.7|2319.4|2319.8|2319.5|2319.8|2319.5|2319.7|2319.4|0
1637756560000|2021-11-24 12:22:40|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.7|2319.4|8
1637756570000|2021-11-24 12:22:50|2319.5|2319.2|2319.4|2319.1|2319.6|2319.3|2319.4|2319.1|6
1637756580000|2021-11-24 12:23:00|2319.5|2319.2|2319.3|2319|2319.5|2319.2|2319.2|2318.9|2
1637756590000|2021-11-24 12:23:10|2319|2318.7|2319.4|2319.1|2319.4|2319.1|2319|2318.7|24
1637756600000|2021-11-24 12:23:20|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2319|2318.7|18
1637756610000|2021-11-24 12:23:30|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2319.3|2319|4
1637756620000|2021-11-24 12:23:40|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|12
1637756630000|2021-11-24 12:23:50|2319.3|2319|2318.9|2318.6|2319.3|2319|2318.9|2318.6|1
1637756640000|2021-11-24 12:24:00|2318.8|2318.5|2318.2|2317.9|2318.8|2318.5|2318.2|2317.9|16
1637756650000|2021-11-24 12:24:10|2318.4|2318.1|2318.8|2318.5|2318.8|2318.5|2318.4|2318.1|8
1637756660000|2021-11-24 12:24:20|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.3|2318|3
1637756670000|2021-11-24 12:24:30|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|1
1637756680000|2021-11-24 12:24:40|2318.1|2317.8|2317.7|2317.4|2318.1|2317.8|2317.6|2317.3|7
1637756690000|2021-11-24 12:24:50|2317.6|2317.3|2318|2317.7|2318|2317.7|2317.6|2317.3|12
1637756700000|2021-11-24 12:25:00|2318.1|2317.8|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|9
1637756710000|2021-11-24 12:25:10|2318.2|2317.9|2318|2317.7|2318.2|2317.9|2318|2317.7|0
1637756720000|2021-11-24 12:25:20|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318|2317.7|3
1637756730000|2021-11-24 12:25:30|2318|2317.7|2318.1|2317.8|2318.2|2317.9|2317.8|2317.5|3
1637756740000|2021-11-24 12:25:40|2318|2317.7|2317.8|2317.5|2318.1|2317.8|2317.7|2317.4|1
1637756750000|2021-11-24 12:25:50|2317.7|2317.4|2317.9|2317.6|2317.9|2317.6|2317.6|2317.3|5
1637756760000|2021-11-24 12:26:00|2318.2|2317.9|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|4
1637756770000|2021-11-24 12:26:10|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.3|2318|1
1637756780000|2021-11-24 12:26:20|2318.3|2318|2318.4|2318.1|2318.4|2318.1|2318.3|2318|2
1637756790000|2021-11-24 12:26:30|2318.3|2318|2318.3|2318|2318.4|2318.1|2318|2317.7|2
1637756800000|2021-11-24 12:26:40|2318.5|2318.2|2318.9|2318.6|2318.9|2318.6|2318.4|2318.1|3
1637756810000|2021-11-24 12:26:50|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.6|2318.3|1
1637756820000|2021-11-24 12:27:00|2318.5|2318.2|2318.5|2318.2|2318.5|2318.2|2318.3|2318|5
1637756830000|2021-11-24 12:27:10|||||||||3
1637756840000|2021-11-24 12:27:20|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2318.3|2318|1
1637756850000|2021-11-24 12:27:30|2318.4|2318.1|2318.4|2318.1|2318.7|2318.4|2318.4|2318.1|4
1637756860000|2021-11-24 12:27:40|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.4|2318.1|1
1637756870000|2021-11-24 12:27:50|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.3|2318|13
1637756880000|2021-11-24 12:28:00|2318.2|2317.9|2319|2318.7|2319.1|2318.8|2318.2|2317.9|10
1637756890000|2021-11-24 12:28:10|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.5|2318.2|5
1637756900000|2021-11-24 12:28:20|2318.8|2318.5|2318.8|2318.5|2318.9|2318.6|2318.6|2318.3|1
1637756910000|2021-11-24 12:28:30|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.8|2318.5|3
1637756920000|2021-11-24 12:28:40|2318.8|2318.5|2318.6|2318.3|2318.8|2318.5|2318.5|2318.2|3
1637756930000|2021-11-24 12:28:50|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.3|2318|2
1637756940000|2021-11-24 12:29:00|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.1|2317.8|3
1637756950000|2021-11-24 12:29:10|2318.1|2317.8|2317.8|2317.5|2318.1|2317.8|2317.8|2317.5|12
1637756960000|2021-11-24 12:29:20|2318|2317.7|2318.2|2317.9|2318.3|2318|2317.9|2317.6|7
1637756970000|2021-11-24 12:29:30|2318.1|2317.8|2318.4|2318.1|2318.4|2318.1|2318.1|2317.8|14
1637756980000|2021-11-24 12:29:40|2318.5|2318.2|2318.3|2318|2318.5|2318.2|2318.2|2317.9|25
1637756990000|2021-11-24 12:29:50|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|1
1637757000000|2021-11-24 12:30:00|2318|2317.7|2317.8|2317.5|2318.2|2317.9|2317|2316.7|63
1637757010000|2021-11-24 12:30:10|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.5|2317.2|15
1637757020000|2021-11-24 12:30:20|2317.8|2317.5|2317|2316.7|2317.9|2317.6|2317|2316.7|10
1637757030000|2021-11-24 12:30:30|2317.1|2316.8|2317.2|2316.9|2317.3|2317|2317.1|2316.8|3
1637757040000|2021-11-24 12:30:40|2317.3|2317|2317.2|2316.9|2317.3|2317|2317|2316.7|3
1637757050000|2021-11-24 12:30:50|2317.1|2316.8|2317.2|2316.9|2317.2|2316.9|2316.9|2316.6|2
1637757060000|2021-11-24 12:31:00|2317.3|2317|2317.7|2317.4|2317.7|2317.4|2317.1|2316.8|37
1637757070000|2021-11-24 12:31:10|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.5|2317.2|2
1637757080000|2021-11-24 12:31:20|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|2317.6|2317.3|1
1637757090000|2021-11-24 12:31:30|2317.7|2317.4|2317.3|2317|2317.7|2317.4|2317.3|2317|2
1637757100000|2021-11-24 12:31:40|2317.5|2317.2|2317.7|2317.4|2317.7|2317.4|2317.4|2317.1|2
1637757110000|2021-11-24 12:31:50|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|2
1637757120000|2021-11-24 12:32:00|2317.7|2317.4|2317.5|2317.2|2317.7|2317.4|2317.4|2317.1|5
1637757130000|2021-11-24 12:32:10|2317.4|2317.1|2317.5|2317.2|2317.7|2317.4|2317.4|2317.1|3
1637757140000|2021-11-24 12:32:20|2317.6|2317.3|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|2
1637757150000|2021-11-24 12:32:30|2317.6|2317.3|2316.8|2316.5|2317.6|2317.3|2316.8|2316.5|22
1637757160000|2021-11-24 12:32:40|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|5
1637757170000|2021-11-24 12:32:50|2317|2316.7|2317|2316.7|2317|2316.7|2316.8|2316.5|7
1637757190000|2021-11-24 12:33:10|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.1|2316.8|4
1637757200000|2021-11-24 12:33:20|2317.1|2316.8|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|2
1637757210000|2021-11-24 12:33:30|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2317|2316.7|7
1637757220000|2021-11-24 12:33:40|2317|2316.7|2317|2316.7|2317|2316.7|2317|2316.7|1
1637757230000|2021-11-24 12:33:50|2317.1|2316.8|2317.8|2317.5|2317.8|2317.5|2317.1|2316.8|3
1637757240000|2021-11-24 12:34:00|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|3
1637757250000|2021-11-24 12:34:10|2317.8|2317.5|2317.4|2317.1|2317.8|2317.5|2317|2316.7|61
1637757260000|2021-11-24 12:34:20|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.3|2317|3
1637757270000|2021-11-24 12:34:30|2317.6|2317.3|2317.9|2317.6|2317.9|2317.6|2317.6|2317.3|22
1637757280000|2021-11-24 12:34:40|2318.2|2317.9|2317.8|2317.5|2318.2|2317.9|2317.8|2317.5|18
1637757290000|2021-11-24 12:34:50|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|8
1637757300000|2021-11-24 12:35:00|2318.1|2317.8|2318|2317.7|2318.2|2317.9|2317.9|2317.6|7
1637757310000|2021-11-24 12:35:10|2317.9|2317.6|2317.8|2317.5|2317.9|2317.6|2317.4|2317.1|12
1637757320000|2021-11-24 12:35:20|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|3
1637757330000|2021-11-24 12:35:30|2317.7|2317.4|2317.9|2317.6|2317.9|2317.6|2317.7|2317.4|1
1637757340000|2021-11-24 12:35:40|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|6
1637757350000|2021-11-24 12:35:50|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.9|2317.6|0
1637757360000|2021-11-24 12:36:00|2317.8|2317.5|2318.2|2317.9|2318.2|2317.9|2317.8|2317.5|12
1637757370000|2021-11-24 12:36:10|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|1
1637757380000|2021-11-24 12:36:20|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|1
1637757390000|2021-11-24 12:36:30|2317.8|2317.5|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|2
1637757400000|2021-11-24 12:36:40|2317.7|2317.4|2317.7|2317.4|2317.9|2317.6|2317.7|2317.4|3
1637757410000|2021-11-24 12:36:50|2317.9|2317.6|2317.9|2317.6|2318.1|2317.8|2317.8|2317.5|3
1637757420000|2021-11-24 12:37:00|2318|2317.7|2318.1|2317.8|2318.1|2317.8|2318|2317.7|0
1637757430000|2021-11-24 12:37:10|2318|2317.7|2318.1|2317.8|2318.3|2318|2317.9|2317.6|2
1637757440000|2021-11-24 12:37:20|2318.3|2318|2318.3|2318|2318.3|2318|2318.2|2317.9|4
1637757450000|2021-11-24 12:37:30|2318.1|2317.8|2318|2317.7|2318.1|2317.8|2318|2317.7|2
1637757470000|2021-11-24 12:37:50|2318.2|2317.9|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|2
1637757480000|2021-11-24 12:38:00|2317.7|2317.4|2317.8|2317.5|2317.8|2317.5|2317.7|2317.4|4
1637757490000|2021-11-24 12:38:10|2317.9|2317.6|2318|2317.7|2318.1|2317.8|2317.9|2317.6|0
1637757500000|2021-11-24 12:38:20|2318.1|2317.8|2318.1|2317.8|2318.2|2317.9|2318.1|2317.8|2
1637757510000|2021-11-24 12:38:30|2318.2|2317.9|2318.4|2318.1|2318.6|2318.3|2318.2|2317.9|6
1637757520000|2021-11-24 12:38:40|2318.5|2318.2|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|1
1637757530000|2021-11-24 12:38:50|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|5
1637757540000|2021-11-24 12:39:00|2318.5|2318.2|2318.4|2318.1|2318.5|2318.2|2318.4|2318.1|2
1637757550000|2021-11-24 12:39:10|2318.6|2318.3|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|8
1637757560000|2021-11-24 12:39:20|||||||||3
1637757570000|2021-11-24 12:39:30|2318.7|2318.4|2318.5|2318.2|2318.8|2318.5|2318.5|2318.2|3
1637757580000|2021-11-24 12:39:40|2318.4|2318.1|2318.5|2318.2|2318.6|2318.3|2318.4|2318.1|7
1637757590000|2021-11-24 12:39:50|2318.7|2318.4|2318.8|2318.5|2318.9|2318.6|2318.7|2318.4|14
1637757600000|2021-11-24 12:40:00|2318.9|2318.6|2318.9|2318.6|2318.9|2318.6|2318.7|2318.4|6
1637757610000|2021-11-24 12:40:10|2319|2318.7|2319.2|2318.9|2319.2|2318.9|2319|2318.7|3
1637757620000|2021-11-24 12:40:20|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2319.1|2318.8|8
1637757630000|2021-11-24 12:40:30|2319.2|2318.9|2319.3|2319|2319.4|2319.1|2319.2|2318.9|2
1637757640000|2021-11-24 12:40:40|2319.2|2318.9|2319.2|2318.9|2319.3|2319|2319.1|2318.8|2
1637757650000|2021-11-24 12:40:50|2319.1|2318.8|2319.3|2319|2319.4|2319.1|2319.1|2318.8|1
1637757660000|2021-11-24 12:41:00|2319.4|2319.1|2319.1|2318.8|2319.4|2319.1|2319.1|2318.8|17
1637757670000|2021-11-24 12:41:10|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|7
1637757680000|2021-11-24 12:41:20|2319.4|2319.1|2319.4|2319.1|2319.5|2319.2|2319.4|2319.1|14
1637757690000|2021-11-24 12:41:30|2319.5|2319.2|2319.1|2318.8|2319.5|2319.2|2319.1|2318.8|10
1637757700000|2021-11-24 12:41:40|2319|2318.7|2319.1|2318.8|2319.1|2318.8|2319|2318.7|1
1637757710000|2021-11-24 12:41:50|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.8|2318.5|4
1637757720000|2021-11-24 12:42:00|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.8|2318.5|2
1637757730000|2021-11-24 12:42:10|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.9|2318.6|1
1637757740000|2021-11-24 12:42:20|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|2318.6|2318.3|3
1637757750000|2021-11-24 12:42:30|2318.7|2318.4|2318.5|2318.2|2318.7|2318.4|2318.5|2318.2|5
1637757760000|2021-11-24 12:42:40|2318.6|2318.3|2318.4|2318.1|2318.6|2318.3|2318.4|2318.1|2
1637757770000|2021-11-24 12:42:50|2318.3|2318|2318.1|2317.8|2318.4|2318.1|2318|2317.7|8
1637757780000|2021-11-24 12:43:00|2318.2|2317.9|2318.2|2317.9|2318.3|2318|2318.2|2317.9|2
1637757790000|2021-11-24 12:43:10|2318.3|2318|2318.6|2318.3|2318.7|2318.4|2318.2|2317.9|7
1637757800000|2021-11-24 12:43:20|2318.5|2318.2|2318.1|2317.8|2318.5|2318.2|2318.1|2317.8|12
1637757810000|2021-11-24 12:43:30|2317.9|2317.6|2318.1|2317.8|2318.2|2317.9|2317.9|2317.6|7
1637757820000|2021-11-24 12:43:40|2318|2317.7|2317.6|2317.3|2318|2317.7|2317.6|2317.3|7
1637757830000|2021-11-24 12:43:50|2317.7|2317.4|2317.5|2317.2|2317.8|2317.5|2317.5|2317.2|9
1637757840000|2021-11-24 12:44:00|2317.4|2317.1|2317.7|2317.4|2317.8|2317.5|2317.4|2317.1|2
1637757850000|2021-11-24 12:44:10|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|0
1637757860000|2021-11-24 12:44:20|2317.4|2317.1|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|2
1637757870000|2021-11-24 12:44:30|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.4|2317.1|10
1637757880000|2021-11-24 12:44:40|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|5
1637757890000|2021-11-24 12:44:50|2317.9|2317.6|2317.9|2317.6|2317.9|2317.6|2317.8|2317.5|11
1637757900000|2021-11-24 12:45:00|2317.8|2317.5|2317.5|2317.2|2317.8|2317.5|2317.3|2317|15
1637757910000|2021-11-24 12:45:10|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.5|2317.2|6
1637757920000|2021-11-24 12:45:20|2317.7|2317.4|2317.3|2317|2317.7|2317.4|2317.3|2317|9
1637757930000|2021-11-24 12:45:30|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|2
1637757940000|2021-11-24 12:45:40|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|9
1637757950000|2021-11-24 12:45:50|2317.4|2317.1|2316.7|2316.4|2317.4|2317.1|2316.7|2316.4|42
1637757960000|2021-11-24 12:46:00|2316.6|2316.3|2317.5|2317.2|2317.5|2317.2|2316.6|2316.3|9
1637757970000|2021-11-24 12:46:10|2317.6|2317.3|2317.1|2316.8|2317.6|2317.3|2317.1|2316.8|4
1637757980000|2021-11-24 12:46:20|2317|2316.7|2316.7|2316.4|2317|2316.7|2316.7|2316.4|3
1637757990000|2021-11-24 12:46:30|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|6
1637758000000|2021-11-24 12:46:40|2316.5|2316.2|2316.5|2316.2|2316.5|2316.2|2316.3|2316|37
1637758010000|2021-11-24 12:46:50|2316.6|2316.3|2316.5|2316.2|2316.8|2316.5|2316.5|2316.2|15
1637758020000|2021-11-24 12:47:00|2316|2315.7|2316.3|2316|2316.3|2316|2316|2315.7|15
1637758030000|2021-11-24 12:47:10|2316.2|2315.9|2316.2|2315.9|2316.2|2315.9|2316.1|2315.8|7
1637758040000|2021-11-24 12:47:20|2316.3|2316|2316|2315.7|2316.3|2316|2316|2315.7|4
1637758050000|2021-11-24 12:47:30|2315.9|2315.6|2315.9|2315.6|2316|2315.7|2315.9|2315.6|8
1637758060000|2021-11-24 12:47:40|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|6
1637758070000|2021-11-24 12:47:50|2316.1|2315.8|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|13
1637758080000|2021-11-24 12:48:00|2316.2|2315.9|2315.8|2315.5|2316.2|2315.9|2315.8|2315.5|2
1637758090000|2021-11-24 12:48:10|2316|2315.7|2315.8|2315.5|2316|2315.7|2315.8|2315.5|9
1637758100000|2021-11-24 12:48:20|2315.7|2315.4|2315.8|2315.5|2315.8|2315.5|2315.7|2315.4|3
1637758110000|2021-11-24 12:48:30|2315.7|2315.4|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|0
1637758120000|2021-11-24 12:48:40|2315.4|2315.1|2315.9|2315.6|2315.9|2315.6|2315.4|2315.1|5
1637758130000|2021-11-24 12:48:50|2316|2315.7|2315.9|2315.6|2316|2315.7|2315.8|2315.5|7
1637758140000|2021-11-24 12:49:00|2315.7|2315.4|2315.7|2315.4|2315.8|2315.5|2315.6|2315.3|4
1637758150000|2021-11-24 12:49:10|2315.6|2315.3|2315.7|2315.4|2315.7|2315.4|2315.5|2315.2|5
1637758160000|2021-11-24 12:49:20|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.2|2314.9|16
1637758170000|2021-11-24 12:49:30|2315.3|2315|2315|2314.7|2315.4|2315.1|2315|2314.7|20
1637758180000|2021-11-24 12:49:40|2315.2|2314.9|2315|2314.7|2315.3|2315|2314.9|2314.6|25
1637758190000|2021-11-24 12:49:50|2314.9|2314.6|2315.1|2314.8|2315.1|2314.8|2314.9|2314.6|9
1637758200000|2021-11-24 12:50:00|2315.2|2314.9|2315.7|2315.4|2315.7|2315.4|2315.2|2314.9|18
1637758210000|2021-11-24 12:50:10|2316.1|2315.8|2315.7|2315.4|2316.1|2315.8|2315.6|2315.3|10
1637758220000|2021-11-24 12:50:20|2315.6|2315.3|2315.1|2314.8|2315.6|2315.3|2315|2314.7|4
1637758230000|2021-11-24 12:50:30|2315.2|2314.9|2315.4|2315.1|2315.4|2315.1|2315.2|2314.9|4
1637758240000|2021-11-24 12:50:40|2315.3|2315|2315.3|2315|2315.6|2315.3|2315.1|2314.8|10
1637758250000|2021-11-24 12:50:50|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.1|2314.8|1
1637758260000|2021-11-24 12:51:00|2315.4|2315.1|2315.2|2314.9|2315.4|2315.1|2315.2|2314.9|4
1637758270000|2021-11-24 12:51:10|2315.1|2314.8|2315.1|2314.8|2315.2|2314.9|2314.9|2314.6|16
1637758280000|2021-11-24 12:51:20|2315.3|2315|2315.1|2314.8|2315.4|2315.1|2315.1|2314.8|2
1637758290000|2021-11-24 12:51:30|2315|2314.7|2315.1|2314.8|2315.3|2315|2315|2314.7|5
1637758300000|2021-11-24 12:51:40|2315|2314.7|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|4
1637758310000|2021-11-24 12:51:50|2315|2314.7|2315|2314.7|2315.1|2314.8|2314.9|2314.6|1
1637758320000|2021-11-24 12:52:00|2314.8|2314.5|2315.4|2315.1|2315.4|2315.1|2314.8|2314.5|13
1637758330000|2021-11-24 12:52:10|2315.2|2314.9|2315|2314.7|2315.2|2314.9|2315|2314.7|4
1637758340000|2021-11-24 12:52:20|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2315|2314.7|2
1637758350000|2021-11-24 12:52:30|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2315.1|2314.8|2
1637758370000|2021-11-24 12:52:50|2315.3|2315|2315.3|2315|2315.3|2315|2315.1|2314.8|8
1637758380000|2021-11-24 12:53:00|2315.4|2315.1|2315.4|2315.1|2315.4|2315.1|2315.3|2315|0
1637758390000|2021-11-24 12:53:10|2315.3|2315|2315.7|2315.4|2315.8|2315.5|2315.2|2314.9|12
1637758400000|2021-11-24 12:53:20|2315.6|2315.3|2315.9|2315.6|2315.9|2315.6|2315.6|2315.3|4
1637758410000|2021-11-24 12:53:30|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|2315.8|2315.5|1
1637758420000|2021-11-24 12:53:40|2315.7|2315.4|2315.7|2315.4|2316|2315.7|2315.7|2315.4|3
1637758430000|2021-11-24 12:53:50|2315.8|2315.5|2316.1|2315.8|2316.1|2315.8|2315.7|2315.4|27
1637758440000|2021-11-24 12:54:00|2316|2315.7|2315.7|2315.4|2316|2315.7|2315.7|2315.4|5
1637758460000|2021-11-24 12:54:20|2315.6|2315.3|2316.1|2315.8|2316.2|2315.9|2315.6|2315.3|6
1637758470000|2021-11-24 12:54:30|2316|2315.7|2316|2315.7|2316.1|2315.8|2316|2315.7|2
1637758480000|2021-11-24 12:54:40|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.8|2315.5|0
1637758490000|2021-11-24 12:54:50|2315.9|2315.6|2316|2315.7|2316|2315.7|2315.9|2315.6|2
1637758500000|2021-11-24 12:55:00|2315.9|2315.6|2315.7|2315.4|2315.9|2315.6|2315.7|2315.4|3
1637758510000|2021-11-24 12:55:10|2315.6|2315.3|2315.6|2315.3|2315.6|2315.3|2315.5|2315.2|3
1637758520000|2021-11-24 12:55:20|2315.9|2315.6|2315.9|2315.6|2316|2315.7|2315.9|2315.6|4
1637758530000|2021-11-24 12:55:30|2316|2315.7|2316|2315.7|2316.1|2315.8|2316|2315.7|2
1637758540000|2021-11-24 12:55:40|2316.1|2315.8|2316.1|2315.8|2316.1|2315.8|2316|2315.7|4
1637758550000|2021-11-24 12:55:50|2316|2315.7|2315.7|2315.4|2316.1|2315.8|2315.7|2315.4|3
1637758560000|2021-11-24 12:56:00|2315.8|2315.5|2316|2315.7|2316|2315.7|2315.8|2315.5|2
1637758570000|2021-11-24 12:56:10|2316.1|2315.8|2316|2315.7|2316.2|2315.9|2316|2315.7|2
1637758580000|2021-11-24 12:56:20|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|1
1637758590000|2021-11-24 12:56:30|2315.8|2315.5|2315.7|2315.4|2315.8|2315.5|2315.6|2315.3|2
1637758600000|2021-11-24 12:56:40|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.6|2315.3|0
1637758610000|2021-11-24 12:56:50|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.6|2315.3|2
1637758620000|2021-11-24 12:57:00|2315.6|2315.3|2315.6|2315.3|2315.8|2315.5|2315.5|2315.2|5
1637758630000|2021-11-24 12:57:10|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|2315.7|2315.4|1
1637758640000|2021-11-24 12:57:20|2316|2315.7|2316|2315.7|2316|2315.7|2316|2315.7|1
1637758650000|2021-11-24 12:57:30|2316.2|2315.9|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|5
1637758660000|2021-11-24 12:57:40|2316.3|2316|2316.2|2315.9|2316.3|2316|2316.1|2315.8|0
1637758670000|2021-11-24 12:57:50|2316.1|2315.8|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|0
1637758680000|2021-11-24 12:58:00|2316|2315.7|2316|2315.7|2316|2315.7|2315.9|2315.6|2
1637758690000|2021-11-24 12:58:10|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2316|2315.7|5
1637758700000|2021-11-24 12:58:20|2315.9|2315.6|2316.1|2315.8|2316.1|2315.8|2315.8|2315.5|3
1637758710000|2021-11-24 12:58:30|2316|2315.7|2316.1|2315.8|2316.1|2315.8|2315.9|2315.6|2
1637758720000|2021-11-24 12:58:40|2316.2|2315.9|2316.2|2315.9|2316.3|2316|2316.2|2315.9|3
1637758730000|2021-11-24 12:58:50|2316.3|2316|2316.1|2315.8|2316.3|2316|2316.1|2315.8|1
1637758740000|2021-11-24 12:59:00|2316|2315.7|2316|2315.7|2316|2315.7|2315.8|2315.5|8
1637758750000|2021-11-24 12:59:10|2316.1|2315.8|2315.9|2315.6|2316.1|2315.8|2315.9|2315.6|2
1637758760000|2021-11-24 12:59:20|2315.8|2315.5|2315.6|2315.3|2315.8|2315.5|2315.6|2315.3|2
1637758770000|2021-11-24 12:59:30|2315.7|2315.4|2315.8|2315.5|2315.9|2315.6|2315.7|2315.4|4
1637758780000|2021-11-24 12:59:40|2316|2315.7|2316|2315.7|2316|2315.7|2315.9|2315.6|3
1637758800000|2021-11-24 13:00:00|2315.9|2315.6|2316.2|2315.9|2316.5|2316.2|2315.9|2315.6|14
1637758810000|2021-11-24 13:00:10|2316.4|2316.1|2316.6|2316.3|2316.8|2316.5|2316.3|2316|25
1637758820000|2021-11-24 13:00:20|2316.5|2316.2|2316.5|2316.2|2316.6|2316.3|2316.4|2316.1|9
1637758830000|2021-11-24 13:00:30|2316.4|2316.1|2316.6|2316.3|2316.6|2316.3|2316.3|2316|4
1637758840000|2021-11-24 13:00:40|2316.7|2316.4|2316.7|2316.4|2316.8|2316.5|2316.7|2316.4|1
1637758850000|2021-11-24 13:00:50|2316.6|2316.3|2316.3|2316|2316.6|2316.3|2316.2|2315.9|3
1637758860000|2021-11-24 13:01:00|2316.2|2315.9|2316.7|2316.4|2316.8|2316.5|2316.2|2315.9|24
1637758870000|2021-11-24 13:01:10|2316.6|2316.3|2316.7|2316.4|2316.8|2316.5|2316.6|2316.3|3
1637758880000|2021-11-24 13:01:20|2316.6|2316.3|2316.7|2316.4|2316.7|2316.4|2316.6|2316.3|1
1637758890000|2021-11-24 13:01:30|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|11
1637758900000|2021-11-24 13:01:40|2316.7|2316.4|2316.5|2316.2|2316.8|2316.5|2316.5|2316.2|4
1637758910000|2021-11-24 13:01:50|2316.6|2316.3|2316.9|2316.6|2317|2316.7|2316.6|2316.3|8
1637758920000|2021-11-24 13:02:00|2316.8|2316.5|2316.7|2316.4|2316.9|2316.6|2316.6|2316.3|7
1637758930000|2021-11-24 13:02:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|3
1637758940000|2021-11-24 13:02:20|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|1
1637758950000|2021-11-24 13:02:30|2316.7|2316.4|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|4
1637758960000|2021-11-24 13:02:40|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|1
1637758970000|2021-11-24 13:02:50|2316.8|2316.5|2316.9|2316.6|2317|2316.7|2316.8|2316.5|4
1637758980000|2021-11-24 13:03:00|||||||||1
1637758990000|2021-11-24 13:03:10|2317|2316.7|2317|2316.7|2317.1|2316.8|2317|2316.7|1
1637759000000|2021-11-24 13:03:20|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|3
1637759010000|2021-11-24 13:03:30|2317|2316.7|2317.1|2316.8|2317.2|2316.9|2317|2316.7|7
1637759020000|2021-11-24 13:03:40|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|0
1637759030000|2021-11-24 13:03:50|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|2
1637759040000|2021-11-24 13:04:00|2316.7|2316.4|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|5
1637759050000|2021-11-24 13:04:10|2316.5|2316.2|2316.3|2316|2316.5|2316.2|2316.1|2315.8|9
1637759060000|2021-11-24 13:04:20|2316.4|2316.1|2316.7|2316.4|2316.7|2316.4|2316.4|2316.1|0
1637759070000|2021-11-24 13:04:30|2316.8|2316.5|2317.1|2316.8|2317.2|2316.9|2316.8|2316.5|2
1637759080000|2021-11-24 13:04:40|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.9|2316.6|11
1637759090000|2021-11-24 13:04:50|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|4
1637759100000|2021-11-24 13:05:00|2317.2|2316.9|2317.5|2317.2|2317.5|2317.2|2316.9|2316.6|9
1637759110000|2021-11-24 13:05:10|2317.4|2317.1|2317.5|2317.2|2317.5|2317.2|2317.4|2317.1|1
1637759120000|2021-11-24 13:05:20|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.5|2317.2|2
1637759130000|2021-11-24 13:05:30|2317.6|2317.3|2317|2316.7|2317.6|2317.3|2317|2316.7|7
1637759140000|2021-11-24 13:05:40|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2317|2316.7|4
1637759150000|2021-11-24 13:05:50|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2316.9|2316.6|4
1637759160000|2021-11-24 13:06:00|2317|2316.7|2317.1|2316.8|2317.1|2316.8|2316.8|2316.5|16
1637759170000|2021-11-24 13:06:10|2317.2|2316.9|2317.3|2317|2317.3|2317|2317.2|2316.9|7
1637759180000|2021-11-24 13:06:20|2317.4|2317.1|2317.4|2317.1|2317.6|2317.3|2317.3|2317|2
1637759190000|2021-11-24 13:06:30|2317.5|2317.2|2317.9|2317.6|2318|2317.7|2317.5|2317.2|8
1637759200000|2021-11-24 13:06:40|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|1
1637759210000|2021-11-24 13:06:50|||||||||4
1637759220000|2021-11-24 13:07:00|2317.8|2317.5|2317|2316.7|2317.8|2317.5|2317|2316.7|12
1637759230000|2021-11-24 13:07:10|2317.1|2316.8|2316.9|2316.6|2317.1|2316.8|2316.9|2316.6|2
1637759240000|2021-11-24 13:07:20|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2316.8|2316.5|4
1637759250000|2021-11-24 13:07:30|2317|2316.7|2317.3|2317|2317.5|2317.2|2317|2316.7|9
1637759260000|2021-11-24 13:07:40|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|1
1637759270000|2021-11-24 13:07:50|2317.3|2317|2317.5|2317.2|2317.6|2317.3|2317.3|2317|3
1637759280000|2021-11-24 13:08:00|2317.7|2317.4|2317.6|2317.3|2317.7|2317.4|2317.4|2317.1|4
1637759290000|2021-11-24 13:08:10|2317.5|2317.2|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|0
1637759300000|2021-11-24 13:08:20|2317.6|2317.3|2317.9|2317.6|2317.9|2317.6|2317.6|2317.3|1
1637759310000|2021-11-24 13:08:30|2318|2317.7|2318|2317.7|2318|2317.7|2317.9|2317.6|1
1637759320000|2021-11-24 13:08:40|2318.1|2317.8|2317.7|2317.4|2318.1|2317.8|2317.7|2317.4|1
1637759330000|2021-11-24 13:08:50|2317.8|2317.5|2317.5|2317.2|2317.8|2317.5|2317.5|2317.2|3
1637759340000|2021-11-24 13:09:00|2317.4|2317.1|2317.6|2317.3|2317.7|2317.4|2317.4|2317.1|5
1637759350000|2021-11-24 13:09:10|2317.7|2317.4|2317.4|2317.1|2317.7|2317.4|2317.4|2317.1|5
1637759360000|2021-11-24 13:09:20|2317.3|2317|2317|2316.7|2317.4|2317.1|2317|2316.7|2
1637759370000|2021-11-24 13:09:30|2316.9|2316.6|2317|2316.7|2317.2|2316.9|2316.9|2316.6|4
1637759380000|2021-11-24 13:09:40|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|1
1637759390000|2021-11-24 13:09:50|2317|2316.7|2317.1|2316.8|2317.2|2316.9|2316.9|2316.6|5
1637759400000|2021-11-24 13:10:00|2317.2|2316.9|2317.1|2316.8|2317.3|2317|2317|2316.7|3
1637759410000|2021-11-24 13:10:10|2317.2|2316.9|2316.8|2316.5|2317.3|2317|2316.8|2316.5|8
1637759420000|2021-11-24 13:10:20|2316.9|2316.6|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|5
1637759430000|2021-11-24 13:10:30|2316.9|2316.6|2316.7|2316.4|2316.9|2316.6|2316.7|2316.4|8
1637759440000|2021-11-24 13:10:40|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1637759450000|2021-11-24 13:10:50|2316.9|2316.6|2316.9|2316.6|2317|2316.7|2316.8|2316.5|0
1637759460000|2021-11-24 13:11:00|2317|2316.7|2317.2|2316.9|2317.4|2317.1|2317|2316.7|4
1637759470000|2021-11-24 13:11:10|2317.3|2317|2317.3|2317|2317.4|2317.1|2317.2|2316.9|11
1637759480000|2021-11-24 13:11:20|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.3|2317|0
1637759490000|2021-11-24 13:11:30|2317.2|2316.9|2317.3|2317|2317.4|2317.1|2317.2|2316.9|2
1637759500000|2021-11-24 13:11:40|2317.2|2316.9|2317.1|2316.8|2317.3|2317|2317.1|2316.8|4
1637759510000|2021-11-24 13:11:50|2317|2316.7|2316.9|2316.6|2317|2316.7|2316.9|2316.6|1
1637759520000|2021-11-24 13:12:00|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.8|2316.5|3
1637759530000|2021-11-24 13:12:10|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|1
1637759540000|2021-11-24 13:12:20|2316.7|2316.4|2316.5|2316.2|2316.7|2316.4|2316.5|2316.2|10
1637759550000|2021-11-24 13:12:30|2316.7|2316.4|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|2
1637759560000|2021-11-24 13:12:40|2316.8|2316.5|2316.8|2316.5|2316.9|2316.6|2316.8|2316.5|0
1637759570000|2021-11-24 13:12:50|2316.6|2316.3|2316.8|2316.5|2316.8|2316.5|2316.6|2316.3|5
1637759580000|2021-11-24 13:13:00|2316.9|2316.6|2316.9|2316.6|2317|2316.7|2316.8|2316.5|2
1637759590000|2021-11-24 13:13:10|2317|2316.7|2317.3|2317|2317.3|2317|2316.9|2316.6|21
1637759600000|2021-11-24 13:13:20|2317.4|2317.1|2317.3|2317|2317.4|2317.1|2317.2|2316.9|1
1637759610000|2021-11-24 13:13:30|2317.2|2316.9|2317.4|2317.1|2317.4|2317.1|2317.1|2316.8|4
1637759620000|2021-11-24 13:13:40|2317.3|2317|2317.4|2317.1|2317.4|2317.1|2317.3|2317|2
1637759630000|2021-11-24 13:13:50|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.6|2317.3|10
1637759640000|2021-11-24 13:14:00|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.3|2317|15
1637759650000|2021-11-24 13:14:10|||||||||8
1637759660000|2021-11-24 13:14:20|||||||||1
1637759670000|2021-11-24 13:14:30|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|12
1637759680000|2021-11-24 13:14:40|2317.8|2317.5|2317.8|2317.5|2317.9|2317.6|2317.8|2317.5|11
1637759690000|2021-11-24 13:14:50|2317.9|2317.6|2317.7|2317.4|2317.9|2317.6|2317.6|2317.3|0
1637759700000|2021-11-24 13:15:00|2317.6|2317.3|2317.5|2317.2|2317.6|2317.3|2317.4|2317.1|5
1637759710000|2021-11-24 13:15:10|2317.4|2317.1|2317.1|2316.8|2317.6|2317.3|2317.1|2316.8|23
1637759720000|2021-11-24 13:15:20|2317.2|2316.9|2317.1|2316.8|2317.2|2316.9|2317.1|2316.8|4
1637759730000|2021-11-24 13:15:30|2317.2|2316.9|2316.9|2316.6|2317.2|2316.9|2316.9|2316.6|5
1637759740000|2021-11-24 13:15:40|2316.8|2316.5|2316.7|2316.4|2316.8|2316.5|2316.6|2316.3|11
1637759750000|2021-11-24 13:15:50|2316.8|2316.5|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|2
1637759760000|2021-11-24 13:16:00|2317.1|2316.8|2316.8|2316.5|2317.1|2316.8|2316.8|2316.5|9
1637759770000|2021-11-24 13:16:10|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|6
1637759780000|2021-11-24 13:16:20|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2316.9|2316.6|12
1637759790000|2021-11-24 13:16:30|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.9|2316.6|0
1637759800000|2021-11-24 13:16:40|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|0
1637759810000|2021-11-24 13:16:50|2317.1|2316.8|2316.8|2316.5|2317.2|2316.9|2316.8|2316.5|23
1637759820000|2021-11-24 13:17:00|2316.7|2316.4|2316.7|2316.4|2316.7|2316.4|2316.5|2316.2|13
1637759830000|2021-11-24 13:17:10|2316.6|2316.3|2316.4|2316.1|2316.7|2316.4|2316.4|2316.1|6
1637759840000|2021-11-24 13:17:20|2316.3|2316|2315.4|2315.1|2316.3|2316|2315.4|2315.1|38
1637759850000|2021-11-24 13:17:30|2315.2|2314.9|2315.3|2315|2315.3|2315|2315.1|2314.8|16
1637759860000|2021-11-24 13:17:40|2315.4|2315.1|2315.4|2315.1|2315.6|2315.3|2315.2|2314.9|15
1637759870000|2021-11-24 13:17:50|2315.3|2315|2315.3|2315|2315.5|2315.2|2315.3|2315|8
1637759880000|2021-11-24 13:18:00|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2315|2314.7|8
1637759900000|2021-11-24 13:18:20|2315.2|2314.9|2315.3|2315|2315.3|2315|2314.9|2314.6|88
1637759910000|2021-11-24 13:18:30|2315.2|2314.9|2315.3|2315|2315.4|2315.1|2315.1|2314.8|21
1637759920000|2021-11-24 13:18:40|2315.1|2314.8|2315.3|2315|2315.3|2315|2315.1|2314.8|3
1637759930000|2021-11-24 13:18:50|2315.4|2315.1|2315.2|2314.9|2315.5|2315.2|2315.2|2314.9|10
1637759940000|2021-11-24 13:19:00|2315.1|2314.8|2314.8|2314.5|2315.2|2314.9|2314.8|2314.5|28
1637759950000|2021-11-24 13:19:10|2315|2314.7|2315.4|2315.1|2315.4|2315.1|2315|2314.7|27
1637759960000|2021-11-24 13:19:20|2315.3|2315|2315.3|2315|2315.3|2315|2315.2|2314.9|2
1637759970000|2021-11-24 13:19:30|2315|2314.7|2315.3|2315|2315.4|2315.1|2315|2314.7|4
1637759980000|2021-11-24 13:19:40|2315.4|2315.1|2315.4|2315.1|2315.5|2315.2|2315.4|2315.1|3
1637759990000|2021-11-24 13:19:50|2315.3|2315|2315.5|2315.2|2315.5|2315.2|2315.3|2315|4
1637760000000|2021-11-24 13:20:00|2315.4|2315.1|2316|2315.7|2316.2|2315.9|2315.4|2315.1|48
1637760010000|2021-11-24 13:20:10|2316.1|2315.8|2315.9|2315.6|2316.1|2315.8|2315.8|2315.5|6
1637760020000|2021-11-24 13:20:20|2316|2315.7|2316.1|2315.8|2316.2|2315.9|2316|2315.7|2
1637760030000|2021-11-24 13:20:30|2316.2|2315.9|2316.1|2315.8|2316.2|2315.9|2316.1|2315.8|10
1637760040000|2021-11-24 13:20:40|2316.3|2316|2316.6|2316.3|2316.6|2316.3|2316.2|2315.9|8
1637760050000|2021-11-24 13:20:50|2316.4|2316.1|2316.3|2316|2316.5|2316.2|2316.2|2315.9|7
1637760060000|2021-11-24 13:21:00|2316.4|2316.1|2316.4|2316.1|2316.5|2316.2|2316.2|2315.9|20
1637760070000|2021-11-24 13:21:10|2316.5|2316.2|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|5
1637760080000|2021-11-24 13:21:20|2316.5|2316.2|2316.3|2316|2316.6|2316.3|2316.1|2315.8|14
1637760090000|2021-11-24 13:21:30|2316.2|2315.9|2316.6|2316.3|2316.6|2316.3|2316.2|2315.9|2
1637760100000|2021-11-24 13:21:40|2316.8|2316.5|2316.8|2316.5|2316.8|2316.5|2316.7|2316.4|13
1637760110000|2021-11-24 13:21:50|2316.9|2316.6|2316.9|2316.6|2317|2316.7|2316.7|2316.4|5
1637760120000|2021-11-24 13:22:00|2317.1|2316.8|2317.5|2317.2|2317.5|2317.2|2317.1|2316.8|10
1637760130000|2021-11-24 13:22:10|2317.6|2317.3|2317.5|2317.2|2317.8|2317.5|2317.2|2316.9|10
1637760140000|2021-11-24 13:22:20|2317.4|2317.1|2317.7|2317.4|2317.7|2317.4|2317.4|2317.1|1
1637760150000|2021-11-24 13:22:30|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.7|2317.4|0
1637760160000|2021-11-24 13:22:40|2317.6|2317.3|2317.5|2317.2|2317.7|2317.4|2317.5|2317.2|0
1637760170000|2021-11-24 13:22:50|2317.6|2317.3|2317.2|2316.9|2317.6|2317.3|2317.2|2316.9|1
1637760180000|2021-11-24 13:23:00|2317.3|2317|2317.2|2316.9|2317.4|2317.1|2317.2|2316.9|6
1637760190000|2021-11-24 13:23:10|2317.1|2316.8|2317.1|2316.8|2317.2|2316.9|2316.8|2316.5|11
1637760200000|2021-11-24 13:23:20|2317|2316.7|2317|2316.7|2317|2316.7|2316.8|2316.5|4
1637760210000|2021-11-24 13:23:30|2316.9|2316.6|2316.8|2316.5|2317|2316.7|2316.8|2316.5|4
1637760220000|2021-11-24 13:23:40|2316.9|2316.6|2317|2316.7|2317|2316.7|2316.8|2316.5|1
1637760230000|2021-11-24 13:23:50|2316.9|2316.6|2317.2|2316.9|2317.4|2317.1|2316.9|2316.6|15
1637760240000|2021-11-24 13:24:00|2317.1|2316.8|2317|2316.7|2317.1|2316.8|2316.9|2316.6|3
1637760250000|2021-11-24 13:24:10|2316.9|2316.6|2316.6|2316.3|2316.9|2316.6|2316.6|2316.3|2
1637760260000|2021-11-24 13:24:20|2316.8|2316.5|2317|2316.7|2317.3|2317|2316.8|2316.5|12
1637760270000|2021-11-24 13:24:30|2316.9|2316.6|2316.9|2316.6|2316.9|2316.6|2316.7|2316.4|5
1637760280000|2021-11-24 13:24:40|2317.2|2316.9|2317.4|2317.1|2317.5|2317.2|2317.2|2316.9|3
1637760290000|2021-11-24 13:24:50|2317.3|2317|2317.3|2317|2317.4|2317.1|2317.3|2317|2
1637760300000|2021-11-24 13:25:00|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.4|2317.1|17
1637760310000|2021-11-24 13:25:10|2317.6|2317.3|2317.7|2317.4|2317.7|2317.4|2317.5|2317.2|10
1637760320000|2021-11-24 13:25:20|2317.6|2317.3|2317.8|2317.5|2317.9|2317.6|2317.5|2317.2|7
1637760330000|2021-11-24 13:25:30|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|2317.7|2317.4|0
1637760340000|2021-11-24 13:25:40|2317.8|2317.5|2317.7|2317.4|2317.9|2317.6|2317.6|2317.3|11
1637760350000|2021-11-24 13:25:50|2317.8|2317.5|2317.7|2317.4|2317.8|2317.5|2317.5|2317.2|17
1637760360000|2021-11-24 13:26:00|2317.8|2317.5|2317.6|2317.3|2317.8|2317.5|2317.4|2317.1|8
1637760370000|2021-11-24 13:26:10|2317.5|2317.2|2317.3|2317|2317.5|2317.2|2317.3|2317|5
1637760380000|2021-11-24 13:26:20|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|2317.4|2317.1|3
1637760390000|2021-11-24 13:26:30|2317.1|2316.8|2317.4|2317.1|2317.4|2317.1|2317|2316.7|8
1637760400000|2021-11-24 13:26:40|2317.3|2317|2317.1|2316.8|2317.3|2317|2317.1|2316.8|0
1637760410000|2021-11-24 13:26:50|2317|2316.7|2316.5|2316.2|2317|2316.7|2316.4|2316.1|1
1637760420000|2021-11-24 13:27:00|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.1|2315.8|15
1637760430000|2021-11-24 13:27:10|2316.2|2315.9|2316.4|2316.1|2316.4|2316.1|2316.2|2315.9|5
1637760440000|2021-11-24 13:27:20|2316.3|2316|2316.5|2316.2|2316.6|2316.3|2316.2|2315.9|4
1637760460000|2021-11-24 13:27:40|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|2316.4|2316.1|0
1637760470000|2021-11-24 13:27:50|2316.5|2316.2|2316.4|2316.1|2316.5|2316.2|2316.4|2316.1|1
1637760480000|2021-11-24 13:28:00|2316.2|2315.9|2314.6|2314.3|2316.2|2315.9|2314.6|2314.3|180
1637760490000|2021-11-24 13:28:10|2314.5|2314.2|2314.7|2314.4|2314.8|2314.5|2314.3|2314|38
1637760500000|2021-11-24 13:28:20|2314.6|2314.3|2314.6|2314.3|2314.7|2314.4|2314.4|2314.1|15
1637760510000|2021-11-24 13:28:30|2314.7|2314.4|2314.7|2314.4|2314.7|2314.4|2314.5|2314.2|10
1637760520000|2021-11-24 13:28:40|2314.8|2314.5|2314.9|2314.6|2314.9|2314.6|2314.8|2314.5|6
1637760530000|2021-11-24 13:28:50|2315.1|2314.8|2315.4|2315.1|2315.4|2315.1|2315|2314.7|29
1637760540000|2021-11-24 13:29:00|2315.5|2315.2|2316|2315.7|2316|2315.7|2315.4|2315.1|9
1637760550000|2021-11-24 13:29:10|2315.9|2315.6|2316.1|2315.8|2316.1|2315.8|2315.9|2315.6|9
1637760560000|2021-11-24 13:29:20|2316|2315.7|2316.3|2316|2316.3|2316|2316|2315.7|3
1637760570000|2021-11-24 13:29:30|2316.4|2316.1|2316.6|2316.3|2316.6|2316.3|2316.4|2316.1|6
1637760580000|2021-11-24 13:29:40|2316.5|2316.2|2316.8|2316.5|2316.8|2316.5|2316.5|2316.2|9
1637760590000|2021-11-24 13:29:50|2316.7|2316.4|2317|2316.7|2317|2316.7|2316.7|2316.4|2
1637760600000|2021-11-24 13:30:00|2316.9|2316.6|2317|2316.7|2317.1|2316.8|2316.8|2316.5|11
1637760610000|2021-11-24 13:30:10|2317.4|2317.1|2316.7|2316.4|2317.4|2317.1|2316.7|2316.4|17
1637760620000|2021-11-24 13:30:20|2316.4|2316.1|2315.5|2315.2|2316.4|2316.1|2315.5|2315.2|8
1637760630000|2021-11-24 13:30:30|2315.4|2315.1|2315.6|2315.3|2315.6|2315.3|2315.2|2314.9|19
1637760640000|2021-11-24 13:30:40|2315.7|2315.4|2316|2315.7|2316|2315.7|2315.7|2315.4|0
1637760650000|2021-11-24 13:30:50|2316.2|2315.9|2316.2|2315.9|2316.3|2316|2316.1|2315.8|5
1637760660000|2021-11-24 13:31:00|2316.3|2316|2317|2316.7|2317|2316.7|2316.3|2316|18
1637760670000|2021-11-24 13:31:10|2316.9|2316.6|2316.5|2316.2|2316.9|2316.6|2316|2315.7|9
1637760680000|2021-11-24 13:31:20|2316.6|2316.3|2316.6|2316.3|2316.7|2316.4|2316.5|2316.2|13
1637760690000|2021-11-24 13:31:30|2316.7|2316.4|2317|2316.7|2317.1|2316.8|2316.7|2316.4|8
1637760700000|2021-11-24 13:31:40|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|2317.2|2316.9|11
1637760710000|2021-11-24 13:31:50|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|2317.1|2316.8|1
1637760720000|2021-11-24 13:32:00|2317.2|2316.9|2317.1|2316.8|2318|2317.7|2317.1|2316.8|33
1637760730000|2021-11-24 13:32:10|2317.2|2316.9|2317.8|2317.5|2317.9|2317.6|2317.2|2316.9|15
1637760740000|2021-11-24 13:32:20|2317.7|2317.4|2318.5|2318.2|2318.9|2318.6|2317.7|2317.4|50
1637760750000|2021-11-24 13:32:30|2318.7|2318.4|2319.1|2318.8|2319.4|2319.1|2318.6|2318.3|68
1637760760000|2021-11-24 13:32:40|2319.4|2319.1|2320|2319.7|2320|2319.7|2319.3|2319|48
1637760770000|2021-11-24 13:32:50|2319.9|2319.6|2319.9|2319.6|2320.2|2319.9|2319.8|2319.5|26
1637760780000|2021-11-24 13:33:00|2320|2319.7|2319.7|2319.4|2320.4|2320.1|2319.7|2319.4|21
1637760790000|2021-11-24 13:33:10|2319.8|2319.5|2319.2|2318.9|2319.8|2319.5|2319.2|2318.9|11
1637760800000|2021-11-24 13:33:20|2319.1|2318.8|2319.2|2318.9|2319.2|2318.9|2318.8|2318.5|8
1637760810000|2021-11-24 13:33:30|2319.1|2318.8|2319.5|2319.2|2319.6|2319.3|2319.1|2318.8|6
1637760820000|2021-11-24 13:33:40|2320|2319.7|2320.4|2320.1|2320.5|2320.2|2320|2319.7|37
1637760830000|2021-11-24 13:33:50|2320.5|2320.2|2320.8|2320.5|2320.8|2320.5|2320.4|2320.1|66
1637760840000|2021-11-24 13:34:00|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.5|2320.2|7
1637760850000|2021-11-24 13:34:10|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|26
1637760860000|2021-11-24 13:34:20|2320.9|2320.6|2319.8|2319.5|2320.9|2320.6|2319.8|2319.5|19
1637760870000|2021-11-24 13:34:30|2320|2319.7|2319.7|2319.4|2320|2319.7|2319.5|2319.2|16
1637760880000|2021-11-24 13:34:40|2319.8|2319.5|2320.2|2319.9|2320.2|2319.9|2319.8|2319.5|4
1637760890000|2021-11-24 13:34:50|2320.5|2320.2|2321|2320.7|2321.1|2320.8|2320.5|2320.2|63
1637760900000|2021-11-24 13:35:00|2320.9|2320.6|2320.8|2320.5|2321.1|2320.8|2320.6|2320.3|15
1637760910000|2021-11-24 13:35:10|2320.6|2320.3|2319.7|2319.4|2320.6|2320.3|2319.6|2319.3|28
1637760920000|2021-11-24 13:35:20|2319.8|2319.5|2320|2319.7|2320|2319.7|2319.8|2319.5|5
1637760930000|2021-11-24 13:35:30|2320.1|2319.8|2319.8|2319.5|2320.2|2319.9|2319.8|2319.5|35
1637760940000|2021-11-24 13:35:40|2319.9|2319.6|2320|2319.7|2320.1|2319.8|2319.8|2319.5|4
1637760950000|2021-11-24 13:35:50|2319.8|2319.5|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|8
1637760960000|2021-11-24 13:36:00|2319.6|2319.3|2319|2318.7|2319.7|2319.4|2318.9|2318.6|6
1637760970000|2021-11-24 13:36:10|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2318.9|2318.6|8
1637760980000|2021-11-24 13:36:20|2319|2318.7|2319.2|2318.9|2319.2|2318.9|2318.7|2318.4|10
1637760990000|2021-11-24 13:36:30|2319.1|2318.8|2319.4|2319.1|2319.5|2319.2|2319.1|2318.8|3
1637761000000|2021-11-24 13:36:40|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2319.2|2318.9|0
1637761010000|2021-11-24 13:36:50|2319.3|2319|2319.3|2319|2319.3|2319|2319.2|2318.9|0
1637761020000|2021-11-24 13:37:00|2319.2|2318.9|2319.4|2319.1|2319.4|2319.1|2319|2318.7|2
1637761030000|2021-11-24 13:37:10|2319.5|2319.2|2319.2|2318.9|2319.5|2319.2|2319.1|2318.8|1
1637761040000|2021-11-24 13:37:20|2319.4|2319.1|2319|2318.7|2319.4|2319.1|2318.9|2318.6|6
1637761050000|2021-11-24 13:37:30|2319.1|2318.8|2319.3|2319|2319.4|2319.1|2319.1|2318.8|4
1637761060000|2021-11-24 13:37:40|2319.2|2318.9|2319.3|2319|2319.5|2319.2|2319.2|2318.9|1
1637761070000|2021-11-24 13:37:50|2319.2|2318.9|2319.3|2319|2319.3|2319|2319.2|2318.9|5
1637761080000|2021-11-24 13:38:00|2319.4|2319.1|2318.3|2318|2319.4|2319.1|2318.3|2318|20
1637761090000|2021-11-24 13:38:10|2318.2|2317.9|2317.6|2317.3|2318.2|2317.9|2317.6|2317.3|23
1637761100000|2021-11-24 13:38:20|2317.4|2317.1|2317|2316.7|2317.4|2317.1|2316.8|2316.5|29
1637761110000|2021-11-24 13:38:30|2317.1|2316.8|2316|2315.7|2317.3|2317|2315.7|2315.4|55
1637761120000|2021-11-24 13:38:40|2315.9|2315.6|2315.5|2315.2|2315.9|2315.6|2314.6|2314.3|72
1637761130000|2021-11-24 13:38:50|2315.4|2315.1|2315.1|2314.8|2315.6|2315.3|2315.1|2314.8|16
1637761140000|2021-11-24 13:39:00|2315.3|2315|2315|2314.7|2315.3|2315|2314.7|2314.4|18
1637761150000|2021-11-24 13:39:10|2315.1|2314.8|2315.1|2314.8|2315.2|2314.9|2314.9|2314.6|11
1637761160000|2021-11-24 13:39:20|2314.9|2314.6|2314.6|2314.3|2315|2314.7|2314.4|2314.1|22
1637761170000|2021-11-24 13:39:30|2314.5|2314.2|2313.9|2313.6|2314.5|2314.2|2313.8|2313.5|82
1637761180000|2021-11-24 13:39:40|2313.8|2313.5|2313.1|2312.8|2313.8|2313.5|2312.9|2312.6|33
1637761190000|2021-11-24 13:39:50|2313.2|2312.9|2313.1|2312.8|2313.6|2313.3|2313.1|2312.8|17
1637761200000|2021-11-24 13:40:00|2313.2|2312.9|2313.9|2313.6|2314.2|2313.9|2313.1|2312.8|23
1637761210000|2021-11-24 13:40:10|2314.1|2313.8|2314|2313.7|2314.3|2314|2314|2313.7|12
1637761220000|2021-11-24 13:40:20|2313.9|2313.6|2314.5|2314.2|2314.5|2314.2|2313.9|2313.6|9
1637761230000|2021-11-24 13:40:30|2314.6|2314.3|2314.4|2314.1|2315.2|2314.9|2314.1|2313.8|60
1637761240000|2021-11-24 13:40:40|2314.5|2314.2|2314.5|2314.2|2314.5|2314.2|2314.1|2313.8|16
1637761250000|2021-11-24 13:40:50|2314.4|2314.1|2314.6|2314.3|2314.7|2314.4|2314.3|2314|18
1637761260000|2021-11-24 13:41:00|2314.5|2314.2|2314.4|2314.1|2314.7|2314.4|2314.3|2314|20
1637761270000|2021-11-24 13:41:10|2314.3|2314|2314.4|2314.1|2314.8|2314.5|2314.3|2314|13
1637761280000|2021-11-24 13:41:20|2314.5|2314.2|2314.7|2314.4|2314.7|2314.4|2314.3|2314|9
1637761290000|2021-11-24 13:41:30|2314.6|2314.3|2314.8|2314.5|2315|2314.7|2314.5|2314.2|5
1637761300000|2021-11-24 13:41:40|2315|2314.7|2315.1|2314.8|2315.3|2315|2314.9|2314.6|18
1637761310000|2021-11-24 13:41:50|2315|2314.7|2314.7|2314.4|2315|2314.7|2314.6|2314.3|19
1637761320000|2021-11-24 13:42:00|2314.8|2314.5|2315.2|2314.9|2315.2|2314.9|2314.4|2314.1|9
1637761330000|2021-11-24 13:42:10|2315.1|2314.8|2314.9|2314.6|2315.2|2314.9|2314.4|2314.1|13
1637761340000|2021-11-24 13:42:20|2314.8|2314.5|2315.5|2315.2|2315.5|2315.2|2314.7|2314.4|8
1637761350000|2021-11-24 13:42:30|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.1|2314.8|7
1637761360000|2021-11-24 13:42:40|2315.5|2315.2|2315.5|2315.2|2315.8|2315.5|2315.2|2314.9|13
1637761370000|2021-11-24 13:42:50|2315.4|2315.1|2315.2|2314.9|2315.6|2315.3|2315.2|2314.9|0
1637761380000|2021-11-24 13:43:00|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2314.9|2314.6|7
1637761390000|2021-11-24 13:43:10|2315.3|2315|2315.4|2315.1|2315.4|2315.1|2315.2|2314.9|15
1637761400000|2021-11-24 13:43:20|2315.6|2315.3|2315.7|2315.4|2315.8|2315.5|2315.4|2315.1|7
1637761410000|2021-11-24 13:43:30|2315.6|2315.3|2315.4|2315.1|2315.8|2315.5|2315.3|2315|14
1637761430000|2021-11-24 13:43:50|2315.5|2315.2|2315.4|2315.1|2315.6|2315.3|2315.4|2315.1|3
1637761440000|2021-11-24 13:44:00|2315.6|2315.3|2316.4|2316.1|2316.4|2316.1|2315.6|2315.3|23
1637761450000|2021-11-24 13:44:10|2316.5|2316.2|2316.5|2316.2|2316.8|2316.5|2316.4|2316.1|33
1637761460000|2021-11-24 13:44:20|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|2316.6|2316.3|5
1637761470000|2021-11-24 13:44:30|2316.5|2316.2|2316.6|2316.3|2316.6|2316.3|2316.5|2316.2|12
1637761480000|2021-11-24 13:44:40|2316.4|2316.1|2315.7|2315.4|2316.4|2316.1|2315.7|2315.4|25
1637761490000|2021-11-24 13:44:50|2315.8|2315.5|2316|2315.7|2316|2315.7|2315.7|2315.4|8
1637761500000|2021-11-24 13:45:00|2315.9|2315.6|2316.6|2316.3|2316.8|2316.5|2315.8|2315.5|45
1637761510000|2021-11-24 13:45:10|2316.5|2316.2|2316.6|2316.3|2316.7|2316.4|2316.2|2315.9|32
1637761520000|2021-11-24 13:45:20|2316.7|2316.4|2316.9|2316.6|2317|2316.7|2316.7|2316.4|17
1637761530000|2021-11-24 13:45:30|2316.8|2316.5|2316.6|2316.3|2316.8|2316.5|2316.6|2316.3|4
1637761540000|2021-11-24 13:45:40|2316.3|2316|2316.3|2316|2316.5|2316.2|2316.3|2316|22
1637761550000|2021-11-24 13:45:50|2316.2|2315.9|2316.3|2316|2316.4|2316.1|2316.1|2315.8|3
1637761560000|2021-11-24 13:46:00|2316.1|2315.8|2316.3|2316|2316.5|2316.2|2316|2315.7|11
1637761570000|2021-11-24 13:46:10|2316.4|2316.1|2316.1|2315.8|2316.6|2316.3|2316.1|2315.8|16
1637761580000|2021-11-24 13:46:20|2315.9|2315.6|2315.1|2314.8|2315.9|2315.6|2315.1|2314.8|38
1637761590000|2021-11-24 13:46:30|2315|2314.7|2314.9|2314.6|2315.3|2315|2314.9|2314.6|17
1637761600000|2021-11-24 13:46:40|2315|2314.7|2315.3|2315|2315.4|2315.1|2315|2314.7|27
1637761610000|2021-11-24 13:46:50|2315.4|2315.1|2314.7|2314.4|2315.4|2315.1|2314.7|2314.4|6
1637761620000|2021-11-24 13:47:00|2314.8|2314.5|2315.2|2314.9|2315.3|2315|2314.8|2314.5|5
1637761630000|2021-11-24 13:47:10|2315|2314.7|2315|2314.7|2315.2|2314.9|2314.9|2314.6|4
1637761640000|2021-11-24 13:47:20|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2315|2314.7|4
1637761650000|2021-11-24 13:47:30|2315.1|2314.8|2314.8|2314.5|2315.1|2314.8|2314.8|2314.5|4
1637761660000|2021-11-24 13:47:40|2314.9|2314.6|2315|2314.7|2315.1|2314.8|2314.7|2314.4|3
1637761670000|2021-11-24 13:47:50|2314.9|2314.6|2315|2314.7|2315|2314.7|2314.9|2314.6|5
1637761680000|2021-11-24 13:48:00|2315.3|2315|2315.6|2315.3|2315.6|2315.3|2315.1|2314.8|23
1637761690000|2021-11-24 13:48:10|2315.5|2315.2|2315.5|2315.2|2315.6|2315.3|2315.3|2315|4
1637761700000|2021-11-24 13:48:20|2315.6|2315.3|2315.5|2315.2|2315.6|2315.3|2315.5|2315.2|4
1637761710000|2021-11-24 13:48:30|2315.6|2315.3|2315|2314.7|2315.6|2315.3|2315|2314.7|10
1637761720000|2021-11-24 13:48:40|2314.9|2314.6|2314.7|2314.4|2314.9|2314.6|2314.5|2314.2|30
1637761730000|2021-11-24 13:48:50|2314.6|2314.3|2315.6|2315.3|2315.6|2315.3|2314.6|2314.3|33
1637761740000|2021-11-24 13:49:00|2315.5|2315.2|2314.8|2314.5|2315.6|2315.3|2314.8|2314.5|20
1637761750000|2021-11-24 13:49:10|2314.9|2314.6|2314.3|2314|2314.9|2314.6|2314.1|2313.8|11
1637761760000|2021-11-24 13:49:20|2314.2|2313.9|2314.5|2314.2|2314.6|2314.3|2314.1|2313.8|9
1637761770000|2021-11-24 13:49:30|2314.6|2314.3|2314.3|2314|2314.7|2314.4|2314.3|2314|16
1637761780000|2021-11-24 13:49:40|2314.2|2313.9|2314.3|2314|2314.4|2314.1|2313.9|2313.6|4
1637761790000|2021-11-24 13:49:50|2314.4|2314.1|2314.3|2314|2314.5|2314.2|2314.3|2314|8
1637761800000|2021-11-24 13:50:00|2314.4|2314.1|2313|2312.7|2314.4|2314.1|2312.9|2312.6|65
1637761810000|2021-11-24 13:50:10|2313.1|2312.8|2311.7|2311.4|2313.1|2312.8|2311.7|2311.4|87
1637761820000|2021-11-24 13:50:20|2311.9|2311.6|2312.8|2312.5|2312.8|2312.5|2311.9|2311.6|58
1637761830000|2021-11-24 13:50:30|2312.7|2312.4|2312|2311.7|2312.8|2312.5|2312|2311.7|14
1637761840000|2021-11-24 13:50:40|2311.9|2311.6|2311.9|2311.6|2312|2311.7|2311.6|2311.3|15
1637761850000|2021-11-24 13:50:50|2312|2311.7|2312.2|2311.9|2312.3|2312|2311.9|2311.6|15
1637761860000|2021-11-24 13:51:00|2312.4|2312.1|2312.7|2312.4|2312.9|2312.6|2312.4|2312.1|21
1637761870000|2021-11-24 13:51:10|2312.8|2312.5|2312.5|2312.2|2312.8|2312.5|2312.4|2312.1|7
1637761880000|2021-11-24 13:51:20|2312.8|2312.5|2313.1|2312.8|2313.2|2312.9|2312.7|2312.4|46
1637761890000|2021-11-24 13:51:30|2313|2312.7|2313.3|2313|2313.5|2313.2|2313|2312.7|20
1637761900000|2021-11-24 13:51:40|2313.2|2312.9|2313|2312.7|2313.3|2313|2313|2312.7|5
1637761910000|2021-11-24 13:51:50|2312.9|2312.6|2312.1|2311.8|2312.9|2312.6|2312.1|2311.8|41
1637761920000|2021-11-24 13:52:00|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2311.9|2311.6|11
1637761930000|2021-11-24 13:52:10|2312.3|2312|2312.1|2311.8|2312.4|2312.1|2312.1|2311.8|27
1637761940000|2021-11-24 13:52:20|2312|2311.7|2311.6|2311.3|2312|2311.7|2311.2|2310.9|22
1637761950000|2021-11-24 13:52:30|2311.8|2311.5|2312.5|2312.2|2312.5|2312.2|2311.6|2311.3|13
1637761960000|2021-11-24 13:52:40|2312.4|2312.1|2311.7|2311.4|2312.4|2312.1|2311.5|2311.2|12
1637761970000|2021-11-24 13:52:50|2311.6|2311.3|2311.6|2311.3|2311.9|2311.6|2311.4|2311.1|10
1637761980000|2021-11-24 13:53:00|2311.5|2311.2|2312.3|2312|2312.3|2312|2311.5|2311.2|21
1637761990000|2021-11-24 13:53:10|2312.1|2311.8|2312.2|2311.9|2312.3|2312|2311.7|2311.4|14
1637762000000|2021-11-24 13:53:20|2312.3|2312|2313|2312.7|2313.1|2312.8|2312.2|2311.9|38
1637762010000|2021-11-24 13:53:30|2312.7|2312.4|2313|2312.7|2313.2|2312.9|2312.7|2312.4|32
1637762020000|2021-11-24 13:53:40|2312.9|2312.6|2313.6|2313.3|2313.6|2313.3|2312.9|2312.6|63
1637762030000|2021-11-24 13:53:50|2313.7|2313.4|2313.3|2313|2313.7|2313.4|2313.3|2313|14
1637762040000|2021-11-24 13:54:00|2313.1|2312.8|2312.6|2312.3|2313.2|2312.9|2312.6|2312.3|28
1637762050000|2021-11-24 13:54:10|2312.8|2312.5|2312.4|2312.1|2313|2312.7|2312.3|2312|28
1637762060000|2021-11-24 13:54:20|2312.3|2312|2311.6|2311.3|2312.4|2312.1|2311.5|2311.2|47
1637762070000|2021-11-24 13:54:30|2311.7|2311.4|2312.3|2312|2312.4|2312.1|2311.7|2311.4|18
1637762080000|2021-11-24 13:54:40|2312.2|2311.9|2312|2311.7|2312.3|2312|2312|2311.7|7
1637762090000|2021-11-24 13:54:50|2311.9|2311.6|2312.2|2311.9|2312.3|2312|2311.9|2311.6|0
1637762100000|2021-11-24 13:55:00|2312.3|2312|2312.2|2311.9|2312.5|2312.2|2312.1|2311.8|14
1637762110000|2021-11-24 13:55:10|2312.3|2312|2312.5|2312.2|2312.5|2312.2|2312.2|2311.9|47
1637762120000|2021-11-24 13:55:20|2312.4|2312.1|2313|2312.7|2313|2312.7|2312.3|2312|14
1637762130000|2021-11-24 13:55:30|2312.9|2312.6|2313.5|2313.2|2313.5|2313.2|2312.8|2312.5|13
1637762140000|2021-11-24 13:55:40|2313.4|2313.1|2312.8|2312.5|2313.4|2313.1|2312.8|2312.5|14
1637762150000|2021-11-24 13:55:50|2312.9|2312.6|2312.8|2312.5|2313.1|2312.8|2312.8|2312.5|18
1637762160000|2021-11-24 13:56:00|2312.7|2312.4|2312.7|2312.4|2313.2|2312.9|2312.6|2312.3|27
1637762170000|2021-11-24 13:56:10|2312.8|2312.5|2312.8|2312.5|2313.2|2312.9|2312.6|2312.3|26
1637762180000|2021-11-24 13:56:20|2312.7|2312.4|2312.8|2312.5|2313|2312.7|2312.5|2312.2|25
1637762190000|2021-11-24 13:56:30|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.2|2311.9|19
1637762200000|2021-11-24 13:56:40|2312.3|2312|2312|2311.7|2312.3|2312|2311.9|2311.6|16
1637762210000|2021-11-24 13:56:50|2312.1|2311.8|2311.5|2311.2|2312.1|2311.8|2311.5|2311.2|40
1637762220000|2021-11-24 13:57:00|2311.3|2311|2311.3|2311|2311.6|2311.3|2311.2|2310.9|53
1637762230000|2021-11-24 13:57:10|2311.4|2311.1|2310.8|2310.5|2311.4|2311.1|2310.8|2310.5|32
1637762240000|2021-11-24 13:57:20|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.4|2310.1|94
1637762250000|2021-11-24 13:57:30|2310.7|2310.4|2312.4|2312.1|2312.5|2312.2|2310.7|2310.4|47
1637762260000|2021-11-24 13:57:40|2312.5|2312.2|2312.1|2311.8|2312.5|2312.2|2312|2311.7|26
1637762270000|2021-11-24 13:57:50|2312|2311.7|2312.7|2312.4|2312.8|2312.5|2312|2311.7|12
1637762280000|2021-11-24 13:58:00|2312.8|2312.5|2313|2312.7|2313.2|2312.9|2312.6|2312.3|21
1637762290000|2021-11-24 13:58:10|2312.9|2312.6|2312.4|2312.1|2312.9|2312.6|2312.3|2312|20
1637762300000|2021-11-24 13:58:20|2312.3|2312|2312.1|2311.8|2312.4|2312.1|2312.1|2311.8|21
1637762310000|2021-11-24 13:58:30|2312|2311.7|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|47
1637762320000|2021-11-24 13:58:40|2311.9|2311.6|2311.9|2311.6|2312.1|2311.8|2311.8|2311.5|35
1637762330000|2021-11-24 13:58:50|2311.8|2311.5|2311.8|2311.5|2311.8|2311.5|2311.6|2311.3|10
1637762340000|2021-11-24 13:59:00|2311.9|2311.6|2312.2|2311.9|2312.3|2312|2311.8|2311.5|23
1637762350000|2021-11-24 13:59:10|2312.1|2311.8|2311.8|2311.5|2312.2|2311.9|2311.8|2311.5|12
1637762360000|2021-11-24 13:59:20|2312|2311.7|2311.7|2311.4|2312|2311.7|2311.7|2311.4|14
1637762370000|2021-11-24 13:59:30|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.5|2311.2|56
1637762380000|2021-11-24 13:59:40|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.6|2311.3|27
1637762390000|2021-11-24 13:59:50|2311.7|2311.4|2311|2310.7|2311.8|2311.5|2311|2310.7|58
1637762400000|2021-11-24 14:00:00|2311.3|2311|2311.1|2310.8|2311.5|2311.2|2310.6|2310.3|88
1637762410000|2021-11-24 14:00:10|2311.3|2311|2311|2310.7|2311.3|2311|2310.8|2310.5|54
1637762420000|2021-11-24 14:00:20|2311.1|2310.8|2311.2|2310.9|2311.4|2311.1|2311|2310.7|25
1637762430000|2021-11-24 14:00:30|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.1|2310.8|70
1637762440000|2021-11-24 14:00:40|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.3|2311|39
1637762450000|2021-11-24 14:00:50|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|47
1637762460000|2021-11-24 14:01:00|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311.3|2311|29
1637762470000|2021-11-24 14:01:10|2311.9|2311.6|2312.1|2311.8|2312.3|2312|2311.8|2311.5|25
1637762480000|2021-11-24 14:01:20|2312|2311.7|2312.3|2312|2312.3|2312|2312|2311.7|15
1637762490000|2021-11-24 14:01:30|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2311.9|2311.6|26
1637762500000|2021-11-24 14:01:40|2312.3|2312|2312.9|2312.6|2312.9|2312.6|2312.3|2312|14
1637762510000|2021-11-24 14:01:50|2313|2312.7|2312.7|2312.4|2313|2312.7|2312.7|2312.4|1
1637762520000|2021-11-24 14:02:00|2312.6|2312.3|2312.6|2312.3|2312.9|2312.6|2312.5|2312.2|9
1637762530000|2021-11-24 14:02:10|2312.7|2312.4|2312.6|2312.3|2312.9|2312.6|2312.3|2312|16
1637762540000|2021-11-24 14:02:20|2312.5|2312.2|2312.5|2312.2|2312.8|2312.5|2312.5|2312.2|7
1637762550000|2021-11-24 14:02:30|2312.6|2312.3|2312.5|2312.2|2313|2312.7|2312.5|2312.2|16
1637762560000|2021-11-24 14:02:40|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|11
1637762570000|2021-11-24 14:02:50|2312.8|2312.5|2312.7|2312.4|2312.8|2312.5|2312.7|2312.4|20
1637762580000|2021-11-24 14:03:00|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|26
1637762590000|2021-11-24 14:03:10|2312.9|2312.6|2312.5|2312.2|2312.9|2312.6|2312.5|2312.2|3
1637762600000|2021-11-24 14:03:20|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.4|2312.1|5
1637762610000|2021-11-24 14:03:30|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.1|2311.8|26
1637762620000|2021-11-24 14:03:40|2312.5|2312.2|2312.9|2312.6|2312.9|2312.6|2312.3|2312|3
1637762630000|2021-11-24 14:03:50|2313.1|2312.8|2312.5|2312.2|2313.1|2312.8|2312.5|2312.2|30
1637762640000|2021-11-24 14:04:00|2312.4|2312.1|2311.8|2311.5|2312.4|2312.1|2311.7|2311.4|25
1637762650000|2021-11-24 14:04:10|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.3|2311|18
1637762660000|2021-11-24 14:04:20|2311.6|2311.3|2310.8|2310.5|2311.6|2311.3|2310.6|2310.3|57
1637762670000|2021-11-24 14:04:30|2310.9|2310.6|2312|2311.7|2312.3|2312|2310.9|2310.6|34
1637762680000|2021-11-24 14:04:40|2311.7|2311.4|2311.7|2311.4|2311.9|2311.6|2311.5|2311.2|44
1637762690000|2021-11-24 14:04:50|2311.6|2311.3|2312.2|2311.9|2312.2|2311.9|2311.6|2311.3|22
1637762700000|2021-11-24 14:05:00|2312.3|2312|2312.3|2312|2312.9|2312.6|2312.2|2311.9|10
1637762710000|2021-11-24 14:05:10|2312.2|2311.9|2311.4|2311.1|2312.3|2312|2311.4|2311.1|8
1637762720000|2021-11-24 14:05:20|2311.3|2311|2310.8|2310.5|2311.3|2311|2310.7|2310.4|48
1637762730000|2021-11-24 14:05:30|2310.7|2310.4|2310.4|2310.1|2310.9|2310.6|2310.3|2310|28
1637762740000|2021-11-24 14:05:40|2310.3|2310|2309.5|2309.2|2310.4|2310.1|2309.5|2309.2|25
1637762750000|2021-11-24 14:05:50|2309.6|2309.3|2309.2|2308.9|2309.7|2309.4|2309.1|2308.8|58
1637762760000|2021-11-24 14:06:00|2309.1|2308.8|2309.9|2309.6|2310.5|2310.2|2309.1|2308.8|47
1637762770000|2021-11-24 14:06:10|2309.8|2309.5|2309.5|2309.2|2310.2|2309.9|2309.5|2309.2|32
1637762780000|2021-11-24 14:06:20|2309.4|2309.1|2308.8|2308.5|2309.4|2309.1|2308.6|2308.3|106
1637762790000|2021-11-24 14:06:30|2308.6|2308.3|2308.4|2308.1|2308.6|2308.3|2308.2|2307.9|46
1637762800000|2021-11-24 14:06:40|2308.6|2308.3|2308.2|2307.9|2308.6|2308.3|2308|2307.7|29
1637762810000|2021-11-24 14:06:50|2308.3|2308|2308.5|2308.2|2308.6|2308.3|2308.3|2308|13
1637762820000|2021-11-24 14:07:00|2308.6|2308.3|2309.2|2308.9|2309.2|2308.9|2308.6|2308.3|24
1637762830000|2021-11-24 14:07:10|2309.1|2308.8|2309.1|2308.8|2309.1|2308.8|2308.8|2308.5|15
1637762840000|2021-11-24 14:07:20|2309.2|2308.9|2309.5|2309.2|2309.5|2309.2|2309|2308.7|46
1637762850000|2021-11-24 14:07:30|2309.4|2309.1|2309.1|2308.8|2309.4|2309.1|2309|2308.7|23
1637762860000|2021-11-24 14:07:40|2309.2|2308.9|2309.4|2309.1|2309.7|2309.4|2309.1|2308.8|29
1637762870000|2021-11-24 14:07:50|2309.5|2309.2|2309.6|2309.3|2309.9|2309.6|2309.4|2309.1|37
1637762880000|2021-11-24 14:08:00|2309.7|2309.4|2309.8|2309.5|2310.2|2309.9|2309.6|2309.3|24
1637762890000|2021-11-24 14:08:10|2309.9|2309.6|2310.5|2310.2|2310.6|2310.3|2309.9|2309.6|14
1637762900000|2021-11-24 14:08:20|2310.6|2310.3|2310.4|2310.1|2310.6|2310.3|2310.1|2309.8|15
1637762910000|2021-11-24 14:08:30|2310.6|2310.3|2310.6|2310.3|2311|2310.7|2310.6|2310.3|15
1637762920000|2021-11-24 14:08:40|2310.5|2310.2|2310.6|2310.3|2310.7|2310.4|2310.5|2310.2|4
1637762930000|2021-11-24 14:08:50|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|15
1637762940000|2021-11-24 14:09:00|2310.8|2310.5|2311|2310.7|2311.2|2310.9|2310.6|2310.3|20
1637762950000|2021-11-24 14:09:10|2311.1|2310.8|2310.6|2310.3|2311.5|2311.2|2310.3|2310|29
1637762960000|2021-11-24 14:09:20|2310.5|2310.2|2310|2309.7|2310.5|2310.2|2309.9|2309.6|17
1637762970000|2021-11-24 14:09:30|2310.1|2309.8|2310.9|2310.6|2310.9|2310.6|2310.1|2309.8|21
1637762980000|2021-11-24 14:09:40|2311.3|2311|2311.3|2311|2311.7|2311.4|2310.9|2310.6|39
1637762990000|2021-11-24 14:09:50|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311|2310.7|18
1637763000000|2021-11-24 14:10:00|2311.4|2311.1|2310.8|2310.5|2311.4|2311.1|2310.4|2310.1|49
1637763010000|2021-11-24 14:10:10|2310.6|2310.3|2311.1|2310.8|2311.2|2310.9|2310.6|2310.3|18
1637763020000|2021-11-24 14:10:20|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.9|2310.6|6
1637763030000|2021-11-24 14:10:30|2310.8|2310.5|2310.4|2310.1|2311.1|2310.8|2310.2|2309.9|27
1637763040000|2021-11-24 14:10:40|2310.5|2310.2|2310.7|2310.4|2310.7|2310.4|2310.3|2310|12
1637763050000|2021-11-24 14:10:50|2310.9|2310.6|2310.9|2310.6|2311.1|2310.8|2310.7|2310.4|3
1637763060000|2021-11-24 14:11:00|2310.8|2310.5|2311.4|2311.1|2311.7|2311.4|2310.8|2310.5|16
1637763070000|2021-11-24 14:11:10|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.5|2311.2|51
1637763080000|2021-11-24 14:11:20|2311.9|2311.6|2311.6|2311.3|2312.1|2311.8|2311.6|2311.3|14
1637763090000|2021-11-24 14:11:30|2311.8|2311.5|2311.8|2311.5|2312|2311.7|2311.8|2311.5|8
1637763100000|2021-11-24 14:11:40|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2311.3|2311|4
1637763110000|2021-11-24 14:11:50|2311.3|2311|2311.4|2311.1|2311.5|2311.2|2311.3|2311|8
1637763120000|2021-11-24 14:12:00|2311.3|2311|2311.7|2311.4|2311.8|2311.5|2311.1|2310.8|12
1637763130000|2021-11-24 14:12:10|2311.8|2311.5|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|7
1637763140000|2021-11-24 14:12:20|2311.4|2311.1|2311.9|2311.6|2311.9|2311.6|2311.4|2311.1|27
1637763150000|2021-11-24 14:12:30|2312|2311.7|2312.4|2312.1|2312.4|2312.1|2312|2311.7|18
1637763160000|2021-11-24 14:12:40|2312.2|2311.9|2311.9|2311.6|2312.2|2311.9|2311.7|2311.4|55
1637763170000|2021-11-24 14:12:50|2311.8|2311.5|2311|2310.7|2311.8|2311.5|2311|2310.7|81
1637763180000|2021-11-24 14:13:00|2310.8|2310.5|2310.2|2309.9|2310.8|2310.5|2309.9|2309.6|51
1637763190000|2021-11-24 14:13:10|2310.3|2310|2310.1|2309.8|2310.5|2310.2|2309.9|2309.6|21
1637763200000|2021-11-24 14:13:20|2310|2309.7|2310.5|2310.2|2310.5|2310.2|2309.9|2309.6|9
1637763210000|2021-11-24 14:13:30|2310.4|2310.1|2310.6|2310.3|2310.8|2310.5|2310.3|2310|12
1637763220000|2021-11-24 14:13:40|2310.7|2310.4|2310.4|2310.1|2310.9|2310.6|2310.4|2310.1|10
1637763230000|2021-11-24 14:13:50|2310.3|2310|2311|2310.7|2311|2310.7|2310.2|2309.9|28
1637763240000|2021-11-24 14:14:00|2310.7|2310.4|2311.2|2310.9|2311.4|2311.1|2310.7|2310.4|24
1637763250000|2021-11-24 14:14:10|2311.3|2311|2311.4|2311.1|2311.6|2311.3|2311.3|2311|13
1637763260000|2021-11-24 14:14:20|2311.5|2311.2|2311.7|2311.4|2311.8|2311.5|2311.4|2311.1|14
1637763270000|2021-11-24 14:14:30|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|16
1637763280000|2021-11-24 14:14:40|2312.3|2312|2312.3|2312|2312.6|2312.3|2312.1|2311.8|18
1637763290000|2021-11-24 14:14:50|2312.4|2312.1|2311.8|2311.5|2312.4|2312.1|2311.8|2311.5|19
1637763300000|2021-11-24 14:15:00|2311.6|2311.3|2311|2310.7|2312.1|2311.8|2311|2310.7|24
1637763310000|2021-11-24 14:15:10|2310.9|2310.6|2310.5|2310.2|2311.1|2310.8|2310.4|2310.1|40
1637763320000|2021-11-24 14:15:20|2310.4|2310.1|2311|2310.7|2311|2310.7|2310.3|2310|17
1637763330000|2021-11-24 14:15:30|2311.1|2310.8|2311.5|2311.2|2311.9|2311.6|2311.1|2310.8|19
1637763340000|2021-11-24 14:15:40|2311.4|2311.1|2311.4|2311.1|2311.7|2311.4|2311.2|2310.9|8
1637763350000|2021-11-24 14:15:50|2311.3|2311|2311.3|2311|2311.6|2311.3|2311.2|2310.9|6
1637763360000|2021-11-24 14:16:00|2311.4|2311.1|2311.8|2311.5|2311.9|2311.6|2311.4|2311.1|20
1637763370000|2021-11-24 14:16:10|2311.7|2311.4|2311.4|2311.1|2311.7|2311.4|2311.3|2311|7
1637763380000|2021-11-24 14:16:20|2311.5|2311.2|2311.4|2311.1|2311.6|2311.3|2311.3|2311|7
1637763390000|2021-11-24 14:16:30|2311.8|2311.5|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|11
1637763400000|2021-11-24 14:16:40|2311.5|2311.2|2311.4|2311.1|2311.7|2311.4|2311.4|2311.1|8
1637763410000|2021-11-24 14:16:50|2311.3|2311|2311.4|2311.1|2311.4|2311.1|2311.2|2310.9|10
1637763420000|2021-11-24 14:17:00|2311.2|2310.9|2311.6|2311.3|2311.7|2311.4|2311.2|2310.9|15
1637763430000|2021-11-24 14:17:10|2311.3|2311|2311.1|2310.8|2311.3|2311|2311|2310.7|18
1637763440000|2021-11-24 14:17:20|2311|2310.7|2311.2|2310.9|2311.3|2311|2310.8|2310.5|4
1637763450000|2021-11-24 14:17:30|2311.1|2310.8|2311.2|2310.9|2311.5|2311.2|2311.1|2310.8|16
1637763460000|2021-11-24 14:17:40|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.3|2311|12
1637763470000|2021-11-24 14:17:50|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.2|2310.9|10
1637763480000|2021-11-24 14:18:00|2311.6|2311.3|2311.6|2311.3|2311.8|2311.5|2311.6|2311.3|14
1637763490000|2021-11-24 14:18:10|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.6|2311.3|9
1637763500000|2021-11-24 14:18:20|2311.8|2311.5|2311.9|2311.6|2312|2311.7|2311.8|2311.5|13
1637763510000|2021-11-24 14:18:30|2311.8|2311.5|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|27
1637763520000|2021-11-24 14:18:40|2312.5|2312.2|2312.4|2312.1|2312.5|2312.2|2312.2|2311.9|32
1637763530000|2021-11-24 14:18:50|2312.5|2312.2|2312.5|2312.2|2312.6|2312.3|2312.3|2312|12
1637763540000|2021-11-24 14:19:00|2312.4|2312.1|2312.4|2312.1|2312.7|2312.4|2312.3|2312|24
1637763550000|2021-11-24 14:19:10|2312.5|2312.2|2312.7|2312.4|2312.7|2312.4|2312.4|2312.1|11
1637763560000|2021-11-24 14:19:20|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.6|2312.3|8
1637763570000|2021-11-24 14:19:30|2312.8|2312.5|2312.9|2312.6|2312.9|2312.6|2312.7|2312.4|37
1637763580000|2021-11-24 14:19:40|2313|2312.7|2313|2312.7|2313.3|2313|2312.8|2312.5|37
1637763590000|2021-11-24 14:19:50|2313.1|2312.8|2312.6|2312.3|2313.1|2312.8|2312.6|2312.3|6
1637763600000|2021-11-24 14:20:00|2312.7|2312.4|2312.6|2312.3|2313.1|2312.8|2312.6|2312.3|23
1637763610000|2021-11-24 14:20:10|2312.5|2312.2|2312.4|2312.1|2312.8|2312.5|2312.3|2312|15
1637763620000|2021-11-24 14:20:20|2312.5|2312.2|2312|2311.7|2312.5|2312.2|2312|2311.7|22
1637763630000|2021-11-24 14:20:30|2312.1|2311.8|2312.5|2312.2|2312.6|2312.3|2312.1|2311.8|22
1637763640000|2021-11-24 14:20:40|2312.4|2312.1|2312.8|2312.5|2312.8|2312.5|2312.3|2312|27
1637763650000|2021-11-24 14:20:50|2312.9|2312.6|2312.7|2312.4|2313.2|2312.9|2312.7|2312.4|11
1637763660000|2021-11-24 14:21:00|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|5
1637763670000|2021-11-24 14:21:10|2313|2312.7|2312.7|2312.4|2313|2312.7|2312.7|2312.4|14
1637763680000|2021-11-24 14:21:20|2312.6|2312.3|2312.9|2312.6|2313.1|2312.8|2312.6|2312.3|12
1637763690000|2021-11-24 14:21:30|2312.8|2312.5|2312.6|2312.3|2312.9|2312.6|2312.6|2312.3|17
1637763700000|2021-11-24 14:21:40|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.6|2312.3|2
1637763710000|2021-11-24 14:21:50|2312.6|2312.3|2312.3|2312|2312.6|2312.3|2312.3|2312|9
1637763720000|2021-11-24 14:22:00|2312.2|2311.9|2312.6|2312.3|2312.6|2312.3|2312.2|2311.9|22
1637763730000|2021-11-24 14:22:10|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.1|2311.8|16
1637763740000|2021-11-24 14:22:20|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2312|2311.7|13
1637763750000|2021-11-24 14:22:30|2312.3|2312|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|7
1637763760000|2021-11-24 14:22:40|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.3|2312|6
1637763770000|2021-11-24 14:22:50|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312.2|2311.9|22
1637763780000|2021-11-24 14:23:00|2312.5|2312.2|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|18
1637763790000|2021-11-24 14:23:10|2312.5|2312.2|2313|2312.7|2313.1|2312.8|2312.5|2312.2|71
1637763800000|2021-11-24 14:23:20|2313.1|2312.8|2313.1|2312.8|2313.4|2313.1|2313|2312.7|63
1637763810000|2021-11-24 14:23:30|2313|2312.7|2313.3|2313|2313.5|2313.2|2313|2312.7|14
1637763820000|2021-11-24 14:23:40|2313.4|2313.1|2313.9|2313.6|2313.9|2313.6|2313.4|2313.1|11
1637763830000|2021-11-24 14:23:50|2313.7|2313.4|2313.3|2313|2313.7|2313.4|2313.3|2313|24
1637763840000|2021-11-24 14:24:00|2313.2|2312.9|2313.2|2312.9|2313.5|2313.2|2313.2|2312.9|26
1637763850000|2021-11-24 14:24:10|2313.1|2312.8|2313.6|2313.3|2313.7|2313.4|2313|2312.7|22
1637763860000|2021-11-24 14:24:20|2313.8|2313.5|2313.5|2313.2|2313.8|2313.5|2313.3|2313|20
1637763870000|2021-11-24 14:24:30|2313.7|2313.4|2314.2|2313.9|2314.2|2313.9|2313.6|2313.3|32
1637763880000|2021-11-24 14:24:40|2314.1|2313.8|2314.1|2313.8|2314.2|2313.9|2313.9|2313.6|19
1637763890000|2021-11-24 14:24:50|2313.9|2313.6|2313.8|2313.5|2314.1|2313.8|2313.8|2313.5|19
1637763900000|2021-11-24 14:25:00|2313.9|2313.6|2314|2313.7|2314.1|2313.8|2313.8|2313.5|31
1637763910000|2021-11-24 14:25:10|2313.9|2313.6|2314.4|2314.1|2314.4|2314.1|2313.9|2313.6|29
1637763920000|2021-11-24 14:25:20|2314.3|2314|2314.4|2314.1|2314.6|2314.3|2314.3|2314|19
1637763930000|2021-11-24 14:25:30|2314.3|2314|2314.6|2314.3|2314.6|2314.3|2314.3|2314|17
1637763940000|2021-11-24 14:25:40|2314.7|2314.4|2314.5|2314.2|2314.9|2314.6|2314.5|2314.2|31
1637763950000|2021-11-24 14:25:50|2314.6|2314.3|2314.2|2313.9|2314.6|2314.3|2314.2|2313.9|18
1637763960000|2021-11-24 14:26:00|2314.1|2313.8|2314|2313.7|2314.2|2313.9|2313.9|2313.6|42
1637763970000|2021-11-24 14:26:10|2313.9|2313.6|2313.8|2313.5|2314.1|2313.8|2313.8|2313.5|42
1637763980000|2021-11-24 14:26:20|2313.9|2313.6|2314|2313.7|2314.1|2313.8|2313.9|2313.6|12
1637763990000|2021-11-24 14:26:30|2314.1|2313.8|2314.2|2313.9|2314.2|2313.9|2314.1|2313.8|9
1637764000000|2021-11-24 14:26:40|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2314|2313.7|7
1637764010000|2021-11-24 14:26:50|2314.3|2314|2314.5|2314.2|2314.5|2314.2|2314.1|2313.8|30
1637764020000|2021-11-24 14:27:00|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2313.9|2313.6|22
1637764030000|2021-11-24 14:27:10|2314.1|2313.8|2314.3|2314|2314.3|2314|2314.1|2313.8|1
1637764040000|2021-11-24 14:27:20|2314.2|2313.9|2313.9|2313.6|2314.2|2313.9|2313.8|2313.5|13
1637764050000|2021-11-24 14:27:30|2314|2313.7|2313.2|2312.9|2314|2313.7|2313.2|2312.9|18
1637764060000|2021-11-24 14:27:40|2313.1|2312.8|2311.9|2311.6|2313.1|2312.8|2311.8|2311.5|66
1637764070000|2021-11-24 14:27:50|2311.8|2311.5|2311.7|2311.4|2312.1|2311.8|2311.7|2311.4|32
1637764080000|2021-11-24 14:28:00|2311.9|2311.6|2311|2310.7|2312|2311.7|2311|2310.7|121
1637764090000|2021-11-24 14:28:10|2311.2|2310.9|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|54
1637764100000|2021-11-24 14:28:20|2311.1|2310.8|2311|2310.7|2311.1|2310.8|2310.7|2310.4|85
1637764110000|2021-11-24 14:28:30|2310.8|2310.5|2310.5|2310.2|2310.8|2310.5|2310.5|2310.2|30
1637764120000|2021-11-24 14:28:40|2310.4|2310.1|2309.9|2309.6|2310.5|2310.2|2309.9|2309.6|34
1637764130000|2021-11-24 14:28:50|2310|2309.7|2310.3|2310|2310.7|2310.4|2310|2309.7|70
1637764140000|2021-11-24 14:29:00|2310.1|2309.8|2310.3|2310|2310.3|2310|2310.1|2309.8|25
1637764150000|2021-11-24 14:29:10|2310.4|2310.1|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|19
1637764160000|2021-11-24 14:29:20|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|12
1637764170000|2021-11-24 14:29:30|2310.3|2310|2311|2310.7|2311|2310.7|2310.3|2310|21
1637764180000|2021-11-24 14:29:40|2311.1|2310.8|2310.6|2310.3|2311.1|2310.8|2310.6|2310.3|22
1637764190000|2021-11-24 14:29:50|2310.8|2310.5|2309.2|2308.9|2310.8|2310.5|2309.1|2308.8|250
1637764200000|2021-11-24 14:30:00|2309.5|2309.2|2311.7|2311.4|2312.4|2312.1|2309.3|2309|918
1637764210000|2021-11-24 14:30:10|2311.5|2311.2|2311.5|2311.2|2311.9|2311.6|2310.4|2310.1|366
1637764220000|2021-11-24 14:30:20|2312.1|2311.8|2313.3|2313|2313.3|2313|2311.8|2311.5|449
1637764230000|2021-11-24 14:30:30|2313.2|2312.9|2311.4|2311.1|2313.2|2312.9|2311.3|2311|206
1637764240000|2021-11-24 14:30:40|2311.3|2311|2311|2310.7|2311.5|2311.2|2310.6|2310.3|172
1637764250000|2021-11-24 14:30:50|2310.8|2310.5|2310.2|2309.9|2311.2|2310.9|2309.9|2309.6|134
1637764260000|2021-11-24 14:31:00|2310.1|2309.8|2308.5|2308.2|2310.5|2310.2|2307.9|2307.6|372
1637764270000|2021-11-24 14:31:10|2308.4|2308.1|2309.3|2309|2309.6|2309.3|2308.2|2307.9|208
1637764280000|2021-11-24 14:31:20|2309.4|2309.1|2308.2|2307.9|2309.4|2309.1|2307.7|2307.4|233
1637764290000|2021-11-24 14:31:30|2308.5|2308.2|2308.1|2307.8|2308.8|2308.5|2308|2307.7|188
1637764300000|2021-11-24 14:31:40|2308.2|2307.9|2307.1|2306.8|2308.2|2307.9|2307.1|2306.8|175
1637764310000|2021-11-24 14:31:50|2307.3|2307|2306.7|2306.4|2307.4|2307.1|2306.6|2306.3|173
1637764320000|2021-11-24 14:32:00|2306.5|2306.2|2305.4|2305.1|2306.5|2306.2|2305.3|2305|357
1637764330000|2021-11-24 14:32:10|2305.5|2305.2|2304.9|2304.6|2305.5|2305.2|2304.8|2304.5|197
1637764340000|2021-11-24 14:32:20|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.6|2304.3|238
1637764350000|2021-11-24 14:32:30|2304.9|2304.6|2305.7|2305.4|2305.9|2305.6|2304.8|2304.5|184
1637764360000|2021-11-24 14:32:40|2305.6|2305.3|2304.3|2304|2305.6|2305.3|2304.1|2303.8|154
1637764370000|2021-11-24 14:32:50|2304.4|2304.1|2304.5|2304.2|2305.1|2304.8|2304.3|2304|103
1637764380000|2021-11-24 14:33:00|2304.3|2304|2304|2303.7|2305.1|2304.8|2304|2303.7|141
1637764390000|2021-11-24 14:33:10|2303.9|2303.6|2302.9|2302.6|2303.9|2303.6|2302.6|2302.3|295
1637764400000|2021-11-24 14:33:20|2303.1|2302.8|2302.8|2302.5|2303.6|2303.3|2302.7|2302.4|139
1637764410000|2021-11-24 14:33:30|2302.9|2302.6|2302|2301.7|2302.9|2302.6|2302|2301.7|173
1637764420000|2021-11-24 14:33:40|2302.1|2301.8|2301.8|2301.5|2302.8|2302.5|2301.8|2301.5|160
1637764430000|2021-11-24 14:33:50|2301.7|2301.4|2302.4|2302.1|2302.7|2302.4|2301.5|2301.2|168
1637764440000|2021-11-24 14:34:00|2302.6|2302.3|2303|2302.7|2303.5|2303.2|2302.6|2302.3|323
1637764450000|2021-11-24 14:34:10|2302.9|2302.6|2301.4|2301.1|2302.9|2302.6|2301.2|2300.9|261
1637764460000|2021-11-24 14:34:20|2301.5|2301.2|2302.7|2302.4|2302.8|2302.5|2300.9|2300.6|210
1637764470000|2021-11-24 14:34:30|2302.8|2302.5|2302.6|2302.3|2302.8|2302.5|2301.7|2301.4|244
1637764480000|2021-11-24 14:34:40|2302.7|2302.4|2302.9|2302.6|2303.6|2303.3|2302.7|2302.4|510
1637764490000|2021-11-24 14:34:50|2303.3|2303|2303.2|2302.9|2303.9|2303.6|2302.8|2302.5|197
1637764500000|2021-11-24 14:35:00|2303.4|2303.1|2305|2304.7|2305|2304.7|2303|2302.7|322
1637764510000|2021-11-24 14:35:10|2304.9|2304.6|2304.9|2304.6|2305.4|2305.1|2304.1|2303.8|258
1637764520000|2021-11-24 14:35:20|2305.2|2304.9|2306.1|2305.8|2306.1|2305.8|2304.6|2304.3|169
1637764530000|2021-11-24 14:35:30|2305.9|2305.6|2306.3|2306|2306.4|2306.1|2305.6|2305.3|203
1637764540000|2021-11-24 14:35:40|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2305.3|2305|145
1637764550000|2021-11-24 14:35:50|2306.6|2306.3|2307|2306.7|2307.4|2307.1|2306.6|2306.3|160
1637764560000|2021-11-24 14:36:00|2306.6|2306.3|2307.8|2307.5|2308.2|2307.9|2306.6|2306.3|423
1637764570000|2021-11-24 14:36:10|2307.7|2307.4|2307.4|2307.1|2307.7|2307.4|2306.8|2306.5|159
1637764580000|2021-11-24 14:36:20|2307.5|2307.2|2307.7|2307.4|2307.7|2307.4|2307.1|2306.8|153
1637764590000|2021-11-24 14:36:30|2307.8|2307.5|2307.7|2307.4|2308.2|2307.9|2307.6|2307.3|96
1637764600000|2021-11-24 14:36:40|2307.6|2307.3|2308|2307.7|2308|2307.7|2307.2|2306.9|162
1637764610000|2021-11-24 14:36:50|2308.1|2307.8|2308|2307.7|2308.2|2307.9|2307.4|2307.1|123
1637764620000|2021-11-24 14:37:00|2308.3|2308|2308.3|2308|2308.6|2308.3|2307.5|2307.2|148
1637764630000|2021-11-24 14:37:10|2308.5|2308.2|2308.5|2308.2|2308.9|2308.6|2308.2|2307.9|194
1637764640000|2021-11-24 14:37:20|2308.4|2308.1|2307.5|2307.2|2308.4|2308.1|2307.3|2307|263
1637764650000|2021-11-24 14:37:30|2307.4|2307.1|2308.6|2308.3|2308.6|2308.3|2307.2|2306.9|410
1637764660000|2021-11-24 14:37:40|2308.7|2308.4|2308.5|2308.2|2309|2308.7|2308.4|2308.1|456
1637764670000|2021-11-24 14:37:50|2308.6|2308.3|2309.7|2309.4|2309.8|2309.5|2308.1|2307.8|175
1637764680000|2021-11-24 14:38:00|2309.9|2309.6|2308.6|2308.3|2309.9|2309.6|2308.2|2307.9|135
1637764690000|2021-11-24 14:38:10|2308.9|2308.6|2309.2|2308.9|2309.6|2309.3|2308.9|2308.6|163
1637764700000|2021-11-24 14:38:20|2309.3|2309|2309.4|2309.1|2310.1|2309.8|2309.3|2309|142
1637764710000|2021-11-24 14:38:30|2309.5|2309.2|2309.6|2309.3|2309.8|2309.5|2309.4|2309.1|91
1637764720000|2021-11-24 14:38:40|2309.5|2309.2|2309.5|2309.2|2309.6|2309.3|2308.8|2308.5|104
1637764730000|2021-11-24 14:38:50|2309.4|2309.1|2308.6|2308.3|2309.7|2309.4|2308.6|2308.3|122
1637764740000|2021-11-24 14:39:00|2308.5|2308.2|2307|2306.7|2308.6|2308.3|2306.9|2306.6|350
1637764750000|2021-11-24 14:39:10|2306.8|2306.5|2306.5|2306.2|2307|2306.7|2306.2|2305.9|179
1637764760000|2021-11-24 14:39:20|2306.6|2306.3|2307|2306.7|2307|2306.7|2306.5|2306.2|256
1637764770000|2021-11-24 14:39:30|2307.1|2306.8|2306|2305.7|2307.1|2306.8|2306|2305.7|115
1637764780000|2021-11-24 14:39:40|2305.7|2305.4|2305|2304.7|2305.7|2305.4|2304|2303.7|345
1637764790000|2021-11-24 14:39:50|2305.1|2304.8|2304.4|2304.1|2305.2|2304.9|2303.9|2303.6|102
1637764800000|2021-11-24 14:40:00|2304.2|2303.9|2301.8|2301.5|2304.2|2303.9|2301|2300.7|428
1637764810000|2021-11-24 14:40:10|2301.9|2301.6|2302.2|2301.9|2304|2303.7|2301.5|2301.2|195
1637764820000|2021-11-24 14:40:20|2302.5|2302.2|2304.7|2304.4|2304.7|2304.4|2302.5|2302.2|204
1637764830000|2021-11-24 14:40:30|2304.8|2304.5|2305.1|2304.8|2306.4|2306.1|2304.8|2304.5|185
1637764840000|2021-11-24 14:40:40|2304.6|2304.3|2305.2|2304.9|2305.2|2304.9|2304|2303.7|105
1637764850000|2021-11-24 14:40:50|2305.3|2305|2306.3|2306|2306.8|2306.5|2305.1|2304.8|147
1637764860000|2021-11-24 14:41:00|2306|2305.7|2306.9|2306.6|2307|2306.7|2305.8|2305.5|179
1637764870000|2021-11-24 14:41:10|2307|2306.7|2306.5|2306.2|2307.2|2306.9|2306.5|2306.2|62
1637764880000|2021-11-24 14:41:20|2306.3|2306|2306.1|2305.8|2306.6|2306.3|2305.8|2305.5|90
1637764890000|2021-11-24 14:41:30|2305.8|2305.5|2306.6|2306.3|2306.6|2306.3|2304.1|2303.8|173
1637764900000|2021-11-24 14:41:40|2306.7|2306.4|2304.6|2304.3|2307.1|2306.8|2304.5|2304.2|108
1637764910000|2021-11-24 14:41:50|2304.7|2304.4|2304.8|2304.5|2305.6|2305.3|2304.3|2304|156
1637764920000|2021-11-24 14:42:00|2304.9|2304.6|2304.6|2304.3|2306.3|2306|2304.5|2304.2|195
1637764930000|2021-11-24 14:42:10|2304.3|2304|2303.4|2303.1|2304.3|2304|2301.5|2301.2|275
1637764940000|2021-11-24 14:42:20|2303.7|2303.4|2301.6|2301.3|2303.8|2303.5|2301.5|2301.2|136
1637764950000|2021-11-24 14:42:30|2301.5|2301.2|2301.3|2301|2301.8|2301.5|2301.1|2300.8|205
1637764960000|2021-11-24 14:42:40|2301.6|2301.3|2303.7|2303.4|2303.7|2303.4|2301.4|2301.1|242
1637764970000|2021-11-24 14:42:50|2303.8|2303.5|2303.4|2303.1|2303.9|2303.6|2303.1|2302.8|136
1637764980000|2021-11-24 14:43:00|2303.6|2303.3|2304.3|2304|2304.3|2304|2303.3|2303|87
1637764990000|2021-11-24 14:43:10|2304.2|2303.9|2305.5|2305.2|2305.7|2305.4|2304.2|2303.9|194
1637765000000|2021-11-24 14:43:20|2305.6|2305.3|2305.4|2305.1|2305.8|2305.5|2305.4|2305.1|138
1637765010000|2021-11-24 14:43:30|2305|2304.7|2303.7|2303.4|2305|2304.7|2303.6|2303.3|146
1637765020000|2021-11-24 14:43:40|2303.8|2303.5|2303.6|2303.3|2304.5|2304.2|2303.5|2303.2|100
1637765030000|2021-11-24 14:43:50|2303.5|2303.2|2302.7|2302.4|2303.6|2303.3|2301.9|2301.6|107
1637765040000|2021-11-24 14:44:00|2302.8|2302.5|2302.9|2302.6|2303.4|2303.1|2302.7|2302.4|112
1637765050000|2021-11-24 14:44:10|2303|2302.7|2303.3|2303|2303.5|2303.2|2302.3|2302|69
1637765060000|2021-11-24 14:44:20|2303.5|2303.2|2303.6|2303.3|2304|2303.7|2303.2|2302.9|46
1637765070000|2021-11-24 14:44:30|2303.7|2303.4|2302.9|2302.6|2303.7|2303.4|2302.8|2302.5|75
1637765080000|2021-11-24 14:44:40|2303|2302.7|2303.9|2303.6|2304.1|2303.8|2303|2302.7|100
1637765090000|2021-11-24 14:44:50|2304|2303.7|2304.9|2304.6|2304.9|2304.6|2303.1|2302.8|99
1637765100000|2021-11-24 14:45:00|2304.8|2304.5|2307.3|2307|2307.3|2307|2304.5|2304.2|403
1637765110000|2021-11-24 14:45:10|2306.9|2306.6|2307.9|2307.6|2308.1|2307.8|2306.5|2306.2|224
1637765120000|2021-11-24 14:45:20|2308|2307.7|2304.4|2304.1|2308|2307.7|2304.2|2303.9|243
1637765130000|2021-11-24 14:45:30|2304.3|2304|2304.2|2303.9|2304.6|2304.3|2303.2|2302.9|192
1637765140000|2021-11-24 14:45:40|2304.1|2303.8|2305.2|2304.9|2305.5|2305.2|2303.8|2303.5|133
1637765150000|2021-11-24 14:45:50|2305.5|2305.2|2304.8|2304.5|2305.5|2305.2|2304.3|2304|195
1637765160000|2021-11-24 14:46:00|2304.7|2304.4|2303.9|2303.6|2305.1|2304.8|2303.7|2303.4|109
1637765170000|2021-11-24 14:46:10|2304|2303.7|2303.9|2303.6|2304.3|2304|2303.1|2302.8|170
1637765180000|2021-11-24 14:46:20|2303.7|2303.4|2304.6|2304.3|2305|2304.7|2303.6|2303.3|109
1637765190000|2021-11-24 14:46:30|2304.5|2304.2|2304.4|2304.1|2304.5|2304.2|2303.9|2303.6|79
1637765200000|2021-11-24 14:46:40|2304.5|2304.2|2304.2|2303.9|2305.3|2305|2303.8|2303.5|99
1637765210000|2021-11-24 14:46:50|2304.1|2303.8|2304.7|2304.4|2304.7|2304.4|2303.3|2303|94
1637765220000|2021-11-24 14:47:00|2304.5|2304.2|2304.1|2303.8|2304.6|2304.3|2303.3|2303|100
1637765230000|2021-11-24 14:47:10|2304.3|2304|2304.3|2304|2304.7|2304.4|2304|2303.7|71
1637765240000|2021-11-24 14:47:20|2304.4|2304.1|2304.7|2304.4|2304.7|2304.4|2303.8|2303.5|85
1637765250000|2021-11-24 14:47:30|2304.6|2304.3|2305|2304.7|2306|2305.7|2304.6|2304.3|130
1637765260000|2021-11-24 14:47:40|2304.9|2304.6|2306.1|2305.8|2306.1|2305.8|2304.8|2304.5|81
1637765270000|2021-11-24 14:47:50|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2305.8|2305.5|71
1637765280000|2021-11-24 14:48:00|2306.3|2306|2308.5|2308.2|2308.6|2308.3|2306.2|2305.9|192
1637765290000|2021-11-24 14:48:10|2308.4|2308.1|2308.1|2307.8|2308.5|2308.2|2307.8|2307.5|80
1637765300000|2021-11-24 14:48:20|2308|2307.7|2308.6|2308.3|2308.6|2308.3|2307.9|2307.6|84
1637765310000|2021-11-24 14:48:30|2308.7|2308.4|2308.3|2308|2308.9|2308.6|2308.3|2308|110
1637765320000|2021-11-24 14:48:40|2308.4|2308.1|2307.4|2307.1|2308.4|2308.1|2307.1|2306.8|94
1637765330000|2021-11-24 14:48:50|2307.5|2307.2|2309.4|2309.1|2309.6|2309.3|2307.3|2307|108
1637765340000|2021-11-24 14:49:00|2309.5|2309.2|2308.9|2308.6|2310.1|2309.8|2308.8|2308.5|141
1637765350000|2021-11-24 14:49:10|2309|2308.7|2308.1|2307.8|2309.4|2309.1|2308.1|2307.8|70
1637765360000|2021-11-24 14:49:20|2308.2|2307.9|2307.7|2307.4|2308.2|2307.9|2307.5|2307.2|106
1637765370000|2021-11-24 14:49:30|2307.6|2307.3|2308.5|2308.2|2308.5|2308.2|2307.2|2306.9|190
1637765380000|2021-11-24 14:49:40|2308.7|2308.4|2308.2|2307.9|2309.5|2309.2|2308.2|2307.9|84
1637765390000|2021-11-24 14:49:50|2307.9|2307.6|2307.5|2307.2|2308.4|2308.1|2307.1|2306.8|101
1637765400000|2021-11-24 14:50:00|2307.8|2307.5|2308.6|2308.3|2309.4|2309.1|2306.9|2306.6|122
1637765410000|2021-11-24 14:50:10|2308.7|2308.4|2309.8|2309.5|2309.8|2309.5|2308.3|2308|142
1637765420000|2021-11-24 14:50:20|2309.9|2309.6|2309.8|2309.5|2310.1|2309.8|2309.5|2309.2|66
1637765430000|2021-11-24 14:50:30|2309.9|2309.6|2308.3|2308|2310.1|2309.8|2308.3|2308|167
1637765440000|2021-11-24 14:50:40|2308.4|2308.1|2306.5|2306.2|2308.7|2308.4|2306.5|2306.2|136
1637765450000|2021-11-24 14:50:50|2306.8|2306.5|2305.1|2304.8|2306.8|2306.5|2304.3|2304|205
1637765460000|2021-11-24 14:51:00|2305|2304.7|2306.9|2306.6|2307.1|2306.8|2304.8|2304.5|143
1637765470000|2021-11-24 14:51:10|2307.2|2306.9|2306|2305.7|2307.2|2306.9|2306|2305.7|55
1637765480000|2021-11-24 14:51:20|2306.1|2305.8|2307.6|2307.3|2307.6|2307.3|2306.1|2305.8|103
1637765490000|2021-11-24 14:51:30|2307.8|2307.5|2308.1|2307.8|2308.1|2307.8|2306.8|2306.5|64
1637765500000|2021-11-24 14:51:40|2307.9|2307.6|2308.3|2308|2308.8|2308.5|2307.6|2307.3|79
1637765510000|2021-11-24 14:51:50|2308.2|2307.9|2309.4|2309.1|2309.8|2309.5|2308.2|2307.9|112
1637765520000|2021-11-24 14:52:00|2309.5|2309.2|2310.4|2310.1|2310.4|2310.1|2309.5|2309.2|119
1637765530000|2021-11-24 14:52:10|2310.3|2310|2309.4|2309.1|2310.4|2310.1|2309.3|2309|99
1637765540000|2021-11-24 14:52:20|2309.3|2309|2309.4|2309.1|2309.4|2309.1|2308.8|2308.5|33
1637765550000|2021-11-24 14:52:30|2309.3|2309|2309.6|2309.3|2309.6|2309.3|2308.7|2308.4|81
1637765560000|2021-11-24 14:52:40|2309.5|2309.2|2310.5|2310.2|2310.5|2310.2|2309.5|2309.2|103
1637765570000|2021-11-24 14:52:50|2310.4|2310.1|2311|2310.7|2311|2310.7|2310.2|2309.9|100
1637765580000|2021-11-24 14:53:00|2310.9|2310.6|2311.2|2310.9|2311.2|2310.9|2310.7|2310.4|112
1637765590000|2021-11-24 14:53:10|2311.1|2310.8|2311.7|2311.4|2311.7|2311.4|2311.1|2310.8|89
1637765600000|2021-11-24 14:53:20|2311.6|2311.3|2311|2310.7|2311.9|2311.6|2310.8|2310.5|95
1637765610000|2021-11-24 14:53:30|2310.9|2310.6|2310|2309.7|2310.9|2310.6|2309.7|2309.4|180
1637765620000|2021-11-24 14:53:40|2310.2|2309.9|2308.8|2308.5|2310.2|2309.9|2308.5|2308.2|390
1637765630000|2021-11-24 14:53:50|2308.7|2308.4|2309.3|2309|2309.6|2309.3|2308.7|2308.4|80
1637765640000|2021-11-24 14:54:00|2309.5|2309.2|2309.6|2309.3|2309.9|2309.6|2308.6|2308.3|102
1637765650000|2021-11-24 14:54:10|2309.7|2309.4|2309.5|2309.2|2310.5|2310.2|2309.4|2309.1|64
1637765660000|2021-11-24 14:54:20|2309.8|2309.5|2309.2|2308.9|2309.9|2309.6|2309|2308.7|43
1637765670000|2021-11-24 14:54:30|2309.1|2308.8|2309.2|2308.9|2309.3|2309|2308.5|2308.2|89
1637765680000|2021-11-24 14:54:40|2308.9|2308.6|2308.4|2308.1|2309|2308.7|2308.1|2307.8|70
1637765690000|2021-11-24 14:54:50|2308.5|2308.2|2308.2|2307.9|2308.6|2308.3|2307.5|2307.2|94
1637765700000|2021-11-24 14:55:00|2308.5|2308.2|2308.4|2308.1|2309.3|2309|2308.4|2308.1|87
1637765710000|2021-11-24 14:55:10|2308.6|2308.3|2308.2|2307.9|2308.6|2308.3|2308|2307.7|54
1637765720000|2021-11-24 14:55:20|2308|2307.7|2308.5|2308.2|2309.2|2308.9|2308|2307.7|72
1637765730000|2021-11-24 14:55:30|2308.4|2308.1|2308.3|2308|2309|2308.7|2308.2|2307.9|27
1637765740000|2021-11-24 14:55:40|2308.2|2307.9|2308.5|2308.2|2308.8|2308.5|2308.1|2307.8|76
1637765750000|2021-11-24 14:55:50|2308.9|2308.6|2309.1|2308.8|2309.2|2308.9|2308.7|2308.4|43
1637765760000|2021-11-24 14:56:00|2309.2|2308.9|2307.8|2307.5|2309.2|2308.9|2307.2|2306.9|104
1637765770000|2021-11-24 14:56:10|2307.7|2307.4|2308.3|2308|2308.6|2308.3|2307.7|2307.4|64
1637765780000|2021-11-24 14:56:20|2308.4|2308.1|2308.3|2308|2308.8|2308.5|2308|2307.7|17
1637765790000|2021-11-24 14:56:30|2308.2|2307.9|2308|2307.7|2308.3|2308|2307.1|2306.8|69
1637765800000|2021-11-24 14:56:40|2307.8|2307.5|2307.6|2307.3|2307.8|2307.5|2307.3|2307|31
1637765810000|2021-11-24 14:56:50|2307.7|2307.4|2307.7|2307.4|2308.1|2307.8|2307.4|2307.1|152
1637765820000|2021-11-24 14:57:00|2307.4|2307.1|2307.5|2307.2|2307.8|2307.5|2306.9|2306.6|90
1637765830000|2021-11-24 14:57:10|2307.3|2307|2307.8|2307.5|2307.8|2307.5|2306.7|2306.4|72
1637765840000|2021-11-24 14:57:20|2307.7|2307.4|2308.6|2308.3|2308.9|2308.6|2307.7|2307.4|77
1637765850000|2021-11-24 14:57:30|2308.7|2308.4|2309.5|2309.2|2309.7|2309.4|2308.5|2308.2|68
1637765860000|2021-11-24 14:57:40|2309.6|2309.3|2310.3|2310|2310.3|2310|2309.5|2309.2|64
1637765870000|2021-11-24 14:57:50|2310.4|2310.1|2310.1|2309.8|2310.4|2310.1|2309.6|2309.3|64
1637765880000|2021-11-24 14:58:00|2310.2|2309.9|2310.6|2310.3|2310.8|2310.5|2310|2309.7|65
1637765890000|2021-11-24 14:58:10|2310.7|2310.4|2310.8|2310.5|2310.8|2310.5|2310.4|2310.1|43
1637765900000|2021-11-24 14:58:20|2310.7|2310.4|2311.3|2311|2311.6|2311.3|2310.7|2310.4|118
1637765910000|2021-11-24 14:58:30|2311.1|2310.8|2312|2311.7|2312|2311.7|2310.9|2310.6|65
1637765920000|2021-11-24 14:58:40|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.9|2311.6|66
1637765930000|2021-11-24 14:58:50|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.3|2311|63
1637765940000|2021-11-24 14:59:00|2311.7|2311.4|2311.9|2311.6|2312.6|2312.3|2311.5|2311.2|100
1637765950000|2021-11-24 14:59:10|2311.8|2311.5|2312|2311.7|2312|2311.7|2311.3|2311|63
1637765960000|2021-11-24 14:59:20|2311.8|2311.5|2311.8|2311.5|2312.2|2311.9|2311.5|2311.2|52
1637765970000|2021-11-24 14:59:30|2311.6|2311.3|2311.7|2311.4|2312|2311.7|2311.2|2310.9|45
1637765980000|2021-11-24 14:59:40|2311.6|2311.3|2312.1|2311.8|2312.3|2312|2311.6|2311.3|97
1637765990000|2021-11-24 14:59:50|2312|2311.7|2312.5|2312.2|2312.6|2312.3|2311.9|2311.6|80
1637766000000|2021-11-24 15:00:00|2312.4|2312.1|2310.1|2309.8|2312.4|2312.1|2310.1|2309.8|94
1637766010000|2021-11-24 15:00:10|2310.3|2310|2309|2308.7|2310.3|2310|2307.2|2306.9|205
1637766020000|2021-11-24 15:00:20|2309.1|2308.8|2310.2|2309.9|2310.5|2310.2|2308.9|2308.6|71
1637766030000|2021-11-24 15:00:30|2310.1|2309.8|2311.5|2311.2|2311.6|2311.3|2309.7|2309.4|120
1637766040000|2021-11-24 15:00:40|2311.6|2311.3|2312.7|2312.4|2312.8|2312.5|2311.5|2311.2|144
1637766050000|2021-11-24 15:00:50|2312.9|2312.6|2314|2313.7|2314|2313.7|2312.5|2312.2|191
1637766060000|2021-11-24 15:01:00|2313.8|2313.5|2312.5|2312.2|2314.3|2314|2312.5|2312.2|241
1637766070000|2021-11-24 15:01:10|2312.3|2312|2312.6|2312.3|2313.3|2313|2312.3|2312|63
1637766080000|2021-11-24 15:01:20|2312.7|2312.4|2314.1|2313.8|2314.1|2313.8|2312.7|2312.4|62
1637766090000|2021-11-24 15:01:30|2314|2313.7|2314.6|2314.3|2314.6|2314.3|2314|2313.7|75
1637766100000|2021-11-24 15:01:40|2314.8|2314.5|2314.6|2314.3|2315|2314.7|2314.4|2314.1|97
1637766110000|2021-11-24 15:01:50|2314.7|2314.4|2314.2|2313.9|2315.3|2315|2314.2|2313.9|114
1637766120000|2021-11-24 15:02:00|2314.3|2314|2312.8|2312.5|2314.3|2314|2312.8|2312.5|106
1637766130000|2021-11-24 15:02:10|2312.9|2312.6|2313.4|2313.1|2313.4|2313.1|2312.2|2311.9|129
1637766140000|2021-11-24 15:02:20|2313.3|2313|2314.6|2314.3|2314.6|2314.3|2313.3|2313|89
1637766150000|2021-11-24 15:02:30|2314.3|2314|2315.5|2315.2|2315.5|2315.2|2314.3|2314|205
1637766160000|2021-11-24 15:02:40|2315.6|2315.3|2315.9|2315.6|2316|2315.7|2315.4|2315.1|135
1637766170000|2021-11-24 15:02:50|2315.6|2315.3|2315.5|2315.2|2315.8|2315.5|2315.3|2315|87
1637766180000|2021-11-24 15:03:00|2315.6|2315.3|2314.4|2314.1|2316|2315.7|2313.8|2313.5|151
1637766190000|2021-11-24 15:03:10|2314.2|2313.9|2315.3|2315|2315.6|2315.3|2314.1|2313.8|182
1637766200000|2021-11-24 15:03:20|2315.4|2315.1|2315.5|2315.2|2315.6|2315.3|2315.2|2314.9|273
1637766210000|2021-11-24 15:03:30|2315.4|2315.1|2314.5|2314.2|2315.6|2315.3|2314.5|2314.2|92
1637766220000|2021-11-24 15:03:40|2314.4|2314.1|2314.8|2314.5|2315.1|2314.8|2314|2313.7|73
1637766230000|2021-11-24 15:03:50|2314.7|2314.4|2315.2|2314.9|2315.2|2314.9|2314.5|2314.2|52
1637766240000|2021-11-24 15:04:00|2315.4|2315.1|2315.7|2315.4|2315.7|2315.4|2314.8|2314.5|70
1637766250000|2021-11-24 15:04:10|2315.4|2315.1|2314.8|2314.5|2315.4|2315.1|2313.8|2313.5|87
1637766260000|2021-11-24 15:04:20|2314.5|2314.2|2315.2|2314.9|2315.3|2315|2314.5|2314.2|37
1637766270000|2021-11-24 15:04:30|2315.3|2315|2314.9|2314.6|2315.7|2315.4|2314.9|2314.6|147
1637766280000|2021-11-24 15:04:40|2315|2314.7|2314.9|2314.6|2315.1|2314.8|2314.5|2314.2|65
1637766290000|2021-11-24 15:04:50|2315|2314.7|2315|2314.7|2315.3|2315|2314.9|2314.6|52
1637766300000|2021-11-24 15:05:00|2314.9|2314.6|2314.8|2314.5|2315|2314.7|2314.5|2314.2|118
1637766310000|2021-11-24 15:05:10|2314.7|2314.4|2315.3|2315|2315.9|2315.6|2314.6|2314.3|143
1637766320000|2021-11-24 15:05:20|2315.4|2315.1|2315.3|2315|2315.6|2315.3|2314.7|2314.4|68
1637766330000|2021-11-24 15:05:30|2315.4|2315.1|2314.8|2314.5|2315.4|2315.1|2314.7|2314.4|50
1637766340000|2021-11-24 15:05:40|2315.1|2314.8|2314.7|2314.4|2315.4|2315.1|2314.5|2314.2|168
1637766350000|2021-11-24 15:05:50|2314.8|2314.5|2314.9|2314.6|2315.5|2315.2|2314.7|2314.4|81
1637766360000|2021-11-24 15:06:00|2314.8|2314.5|2316.4|2316.1|2316.4|2316.1|2314.6|2314.3|149
1637766370000|2021-11-24 15:06:10|2316.5|2316.2|2316.9|2316.6|2316.9|2316.6|2315.8|2315.5|171
1637766380000|2021-11-24 15:06:20|2317.3|2317|2317.5|2317.2|2317.6|2317.3|2316.5|2316.2|526
1637766390000|2021-11-24 15:06:30|2317.4|2317.1|2317.2|2316.9|2317.5|2317.2|2316.7|2316.4|285
1637766400000|2021-11-24 15:06:40|2317.1|2316.8|2317.8|2317.5|2317.8|2317.5|2317|2316.7|93
1637766410000|2021-11-24 15:06:50|2317.6|2317.3|2317.1|2316.8|2317.6|2317.3|2316.8|2316.5|94
1637766420000|2021-11-24 15:07:00|2317|2316.7|2315.7|2315.4|2317|2316.7|2315.6|2315.3|115
1637766430000|2021-11-24 15:07:10|2315.6|2315.3|2316|2315.7|2316.1|2315.8|2315.4|2315.1|174
1637766440000|2021-11-24 15:07:20|2316.1|2315.8|2316.2|2315.9|2316.5|2316.2|2315.8|2315.5|143
1637766450000|2021-11-24 15:07:30|2316|2315.7|2315.2|2314.9|2316.3|2316|2315.1|2314.8|71
1637766460000|2021-11-24 15:07:40|2315.3|2315|2314.4|2314.1|2315.4|2315.1|2314.3|2314|70
1637766470000|2021-11-24 15:07:50|2314.2|2313.9|2313.1|2312.8|2314.3|2314|2313.1|2312.8|182
1637766480000|2021-11-24 15:08:00|2313.2|2312.9|2314.3|2314|2314.3|2314|2312.9|2312.6|79
1637766490000|2021-11-24 15:08:10|2314.4|2314.1|2315.1|2314.8|2315.5|2315.2|2314.4|2314.1|49
1637766500000|2021-11-24 15:08:20|2315|2314.7|2315.7|2315.4|2315.7|2315.4|2315|2314.7|54
1637766510000|2021-11-24 15:08:30|2315.8|2315.5|2315.3|2315|2316.1|2315.8|2315.2|2314.9|68
1637766520000|2021-11-24 15:08:40|2315.4|2315.1|2315.3|2315|2316.4|2316.1|2315.3|2315|35
1637766530000|2021-11-24 15:08:50|2315.4|2315.1|2314.2|2313.9|2315.4|2315.1|2314.1|2313.8|85
1637766540000|2021-11-24 15:09:00|2314.1|2313.8|2315.2|2314.9|2315.3|2315|2313.4|2313.1|421
1637766550000|2021-11-24 15:09:10|2314.9|2314.6|2315.5|2315.2|2315.8|2315.5|2314.8|2314.5|96
1637766560000|2021-11-24 15:09:20|2315.4|2315.1|2315.9|2315.6|2316|2315.7|2315.1|2314.8|62
1637766570000|2021-11-24 15:09:30|2315.8|2315.5|2315.7|2315.4|2316.2|2315.9|2315.4|2315.1|38
1637766580000|2021-11-24 15:09:40|2316|2315.7|2314.9|2314.6|2316.2|2315.9|2314.9|2314.6|51
1637766590000|2021-11-24 15:09:50|2315|2314.7|2314.7|2314.4|2315.1|2314.8|2314.5|2314.2|47
1637766600000|2021-11-24 15:10:00|2314.2|2313.9|2314.9|2314.6|2315.2|2314.9|2314.2|2313.9|69
1637766610000|2021-11-24 15:10:10|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2314.6|2314.3|88
1637766620000|2021-11-24 15:10:20|2315.3|2315|2315.6|2315.3|2315.9|2315.6|2315|2314.7|196
1637766630000|2021-11-24 15:10:30|2315.5|2315.2|2315.6|2315.3|2315.9|2315.6|2315.3|2315|64
1637766640000|2021-11-24 15:10:40|2315.7|2315.4|2316|2315.7|2316|2315.7|2315.4|2315.1|17
1637766650000|2021-11-24 15:10:50|2316.1|2315.8|2315.5|2315.2|2316.1|2315.8|2315.1|2314.8|57
1637766660000|2021-11-24 15:11:00|2315.6|2315.3|2316.2|2315.9|2316.5|2316.2|2315.5|2315.2|64
1637766670000|2021-11-24 15:11:10|2316.1|2315.8|2315.6|2315.3|2316.2|2315.9|2315.5|2315.2|51
1637766680000|2021-11-24 15:11:20|2315.4|2315.1|2315.5|2315.2|2315.6|2315.3|2315|2314.7|41
1637766690000|2021-11-24 15:11:30|2315.4|2315.1|2315|2314.7|2315.4|2315.1|2314.6|2314.3|33
1637766700000|2021-11-24 15:11:40|2314.8|2314.5|2314.8|2314.5|2315.1|2314.8|2314.5|2314.2|27
1637766710000|2021-11-24 15:11:50|2314.9|2314.6|2314.9|2314.6|2315|2314.7|2314.7|2314.4|37
1637766720000|2021-11-24 15:12:00|2315.1|2314.8|2314.8|2314.5|2315.3|2315|2314.7|2314.4|88
1637766730000|2021-11-24 15:12:10|2315|2314.7|2315.4|2315.1|2316|2315.7|2315|2314.7|63
1637766740000|2021-11-24 15:12:20|2315.5|2315.2|2316.5|2316.2|2316.5|2316.2|2315.4|2315.1|51
1637766750000|2021-11-24 15:12:30|2316.4|2316.1|2316.4|2316.1|2316.6|2316.3|2316.1|2315.8|52
1637766760000|2021-11-24 15:12:40|2316.5|2316.2|2316.4|2316.1|2316.6|2316.3|2316.1|2315.8|32
1637766770000|2021-11-24 15:12:50|2316.3|2316|2316.3|2316|2316.4|2316.1|2315.9|2315.6|33
1637766780000|2021-11-24 15:13:00|2316.4|2316.1|2315.8|2315.5|2316.5|2316.2|2315.7|2315.4|95
1637766790000|2021-11-24 15:13:10|2315.7|2315.4|2314.6|2314.3|2315.7|2315.4|2314.4|2314.1|118
1637766800000|2021-11-24 15:13:20|2314.4|2314.1|2315.5|2315.2|2315.5|2315.2|2314.4|2314.1|75
1637766810000|2021-11-24 15:13:30|2315.3|2315|2316.2|2315.9|2316.4|2316.1|2315.3|2315|70
1637766820000|2021-11-24 15:13:40|2316.3|2316|2317.7|2317.4|2317.7|2317.4|2316.2|2315.9|140
1637766830000|2021-11-24 15:13:50|2317.8|2317.5|2317.3|2317|2317.9|2317.6|2317.2|2316.9|69
1637766840000|2021-11-24 15:14:00|2317.1|2316.8|2317|2316.7|2317.7|2317.4|2317|2316.7|60
1637766850000|2021-11-24 15:14:10|2317.1|2316.8|2317.5|2317.2|2317.7|2317.4|2317|2316.7|54
1637766860000|2021-11-24 15:14:20|2317.6|2317.3|2318.5|2318.2|2318.8|2318.5|2317.6|2317.3|165
1637766870000|2021-11-24 15:14:30|2318.6|2318.3|2318.6|2318.3|2318.8|2318.5|2318.4|2318.1|60
1637766880000|2021-11-24 15:14:40|2318.9|2318.6|2319|2318.7|2319.2|2318.9|2318.6|2318.3|72
1637766890000|2021-11-24 15:14:50|2319.1|2318.8|2318.8|2318.5|2319.1|2318.8|2318.4|2318.1|42
1637766900000|2021-11-24 15:15:00|2318.9|2318.6|2318.2|2317.9|2319|2318.7|2318.1|2317.8|61
1637766910000|2021-11-24 15:15:10|2318.4|2318.1|2319.5|2319.2|2319.5|2319.2|2318.1|2317.8|150
1637766920000|2021-11-24 15:15:20|2319.6|2319.3|2319.8|2319.5|2319.9|2319.6|2319.4|2319.1|97
1637766930000|2021-11-24 15:15:30|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|34
1637766940000|2021-11-24 15:15:40|2319.7|2319.4|2320.3|2320|2320.3|2320|2319.6|2319.3|112
1637766950000|2021-11-24 15:15:50|2320.2|2319.9|2320.3|2320|2320.8|2320.5|2320.2|2319.9|166
1637766960000|2021-11-24 15:16:00|2320|2319.7|2320.4|2320.1|2320.7|2320.4|2320|2319.7|146
1637766970000|2021-11-24 15:16:10|2320.3|2320|2320.3|2320|2320.8|2320.5|2320.2|2319.9|129
1637766980000|2021-11-24 15:16:20|2320.2|2319.9|2319.4|2319.1|2320.2|2319.9|2319.1|2318.8|122
1637766990000|2021-11-24 15:16:30|2319.3|2319|2319.3|2319|2319.7|2319.4|2319.3|2319|63
1637767000000|2021-11-24 15:16:40|2319.2|2318.9|2319.8|2319.5|2320.2|2319.9|2319.2|2318.9|52
1637767010000|2021-11-24 15:16:50|2319.9|2319.6|2319.7|2319.4|2320.1|2319.8|2319.6|2319.3|39
1637767020000|2021-11-24 15:17:00|2319.8|2319.5|2319.5|2319.2|2320.2|2319.9|2319.4|2319.1|47
1637767030000|2021-11-24 15:17:10|2319.6|2319.3|2318.5|2318.2|2319.7|2319.4|2318|2317.7|96
1637767040000|2021-11-24 15:17:20|2318.4|2318.1|2318.7|2318.4|2319.2|2318.9|2318.4|2318.1|40
1637767050000|2021-11-24 15:17:30|2318.8|2318.5|2319.2|2318.9|2319.3|2319|2318.8|2318.5|60
1637767060000|2021-11-24 15:17:40|2319.1|2318.8|2320|2319.7|2320.1|2319.8|2318.9|2318.6|101
1637767070000|2021-11-24 15:17:50|2319.9|2319.6|2320.4|2320.1|2320.4|2320.1|2319.8|2319.5|40
1637767080000|2021-11-24 15:18:00|2320.5|2320.2|2319.4|2319.1|2320.6|2320.3|2319.3|2319|92
1637767090000|2021-11-24 15:18:10|2319.5|2319.2|2319.6|2319.3|2319.9|2319.6|2318.9|2318.6|87
1637767100000|2021-11-24 15:18:20|2319.5|2319.2|2319.4|2319.1|2319.7|2319.4|2319.2|2318.9|44
1637767110000|2021-11-24 15:18:30|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2318.7|2318.4|43
1637767120000|2021-11-24 15:18:40|2319.4|2319.1|2320.1|2319.8|2320.2|2319.9|2319.3|2319|73
1637767130000|2021-11-24 15:18:50|2320|2319.7|2320.4|2320.1|2320.6|2320.3|2320|2319.7|70
1637767140000|2021-11-24 15:19:00|2320.6|2320.3|2320.7|2320.4|2321|2320.7|2320.5|2320.2|117
1637767150000|2021-11-24 15:19:10|2320.8|2320.5|2320.7|2320.4|2321|2320.7|2320.5|2320.2|55
1637767160000|2021-11-24 15:19:20|2320.6|2320.3|2320.5|2320.2|2321|2320.7|2320.4|2320.1|48
1637767170000|2021-11-24 15:19:30|2320.4|2320.1|2320.7|2320.4|2320.8|2320.5|2320.4|2320.1|47
1637767180000|2021-11-24 15:19:40|2320.5|2320.2|2320.6|2320.3|2320.8|2320.5|2320.4|2320.1|59
1637767190000|2021-11-24 15:19:50|2320.5|2320.2|2320.7|2320.4|2320.9|2320.6|2320.4|2320.1|72
1637767200000|2021-11-24 15:20:00|2321|2320.7|2320.8|2320.5|2321|2320.7|2320.4|2320.1|80
1637767210000|2021-11-24 15:20:10|2320.9|2320.6|2320.8|2320.5|2321|2320.7|2320.3|2320|133
1637767220000|2021-11-24 15:20:20|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.3|2320|67
1637767230000|2021-11-24 15:20:30|2320.7|2320.4|2321.5|2321.2|2321.5|2321.2|2320.7|2320.4|114
1637767240000|2021-11-24 15:20:40|2321.4|2321.1|2322.9|2322.6|2322.9|2322.6|2321.3|2321|274
1637767250000|2021-11-24 15:20:50|2323|2322.7|2323.4|2323.1|2323.5|2323.2|2322.9|2322.6|91
1637767260000|2021-11-24 15:21:00|2323.7|2323.4|2324.8|2324.5|2325|2324.7|2323.6|2323.3|260
1637767270000|2021-11-24 15:21:10|2324.9|2324.6|2325.4|2325.1|2325.4|2325.1|2324.8|2324.5|117
1637767280000|2021-11-24 15:21:20|2325.2|2324.9|2325.6|2325.3|2326|2325.7|2325.1|2324.8|150
1637767290000|2021-11-24 15:21:30|2325.5|2325.2|2325.7|2325.4|2325.9|2325.6|2325|2324.7|152
1637767300000|2021-11-24 15:21:40|2325.8|2325.5|2325.4|2325.1|2326.1|2325.8|2325|2324.7|306
1637767310000|2021-11-24 15:21:50|2325.3|2325|2325.8|2325.5|2326|2325.7|2325.1|2324.8|95
1637767320000|2021-11-24 15:22:00|2325.7|2325.4|2325.3|2325|2325.9|2325.6|2324.5|2324.2|141
1637767330000|2021-11-24 15:22:10|2325.4|2325.1|2323.6|2323.3|2325.5|2325.2|2323.6|2323.3|505
1637767340000|2021-11-24 15:22:20|2323.8|2323.5|2323.7|2323.4|2324|2323.7|2323.4|2323.1|145
1637767350000|2021-11-24 15:22:30|2323.6|2323.3|2323.6|2323.3|2323.9|2323.6|2323.3|2323|415
1637767360000|2021-11-24 15:22:40|2323.7|2323.4|2323.2|2322.9|2323.7|2323.4|2322.8|2322.5|126
1637767370000|2021-11-24 15:22:50|2323.4|2323.1|2323.2|2322.9|2323.8|2323.5|2323|2322.7|164
1637767380000|2021-11-24 15:23:00|2323.5|2323.2|2323.1|2322.8|2324.1|2323.8|2322.9|2322.6|95
1637767390000|2021-11-24 15:23:10|2323|2322.7|2322.9|2322.6|2323.1|2322.8|2322.4|2322.1|226
1637767400000|2021-11-24 15:23:20|2323|2322.7|2321.9|2321.6|2323.1|2322.8|2321.9|2321.6|125
1637767410000|2021-11-24 15:23:30|2322|2321.7|2321.8|2321.5|2322.4|2322.1|2321.8|2321.5|79
1637767420000|2021-11-24 15:23:40|2322|2321.7|2322.7|2322.4|2323|2322.7|2322|2321.7|87
1637767430000|2021-11-24 15:23:50|2322.4|2322.1|2322|2321.7|2322.4|2322.1|2321.5|2321.2|77
1637767440000|2021-11-24 15:24:00|2321.7|2321.4|2321.2|2320.9|2322|2321.7|2321.1|2320.8|377
1637767450000|2021-11-24 15:24:10|2320.9|2320.6|2321.6|2321.3|2321.8|2321.5|2320.4|2320.1|153
1637767460000|2021-11-24 15:24:20|2321.5|2321.2|2322.1|2321.8|2322.2|2321.9|2321.5|2321.2|74
1637767470000|2021-11-24 15:24:30|2322.2|2321.9|2322.5|2322.2|2322.7|2322.4|2321.9|2321.6|97
1637767480000|2021-11-24 15:24:40|2322.7|2322.4|2323.1|2322.8|2323.5|2323.2|2322.7|2322.4|87
1637767490000|2021-11-24 15:24:50|2323.2|2322.9|2323.2|2322.9|2323.5|2323.2|2322.9|2322.6|59
1637767500000|2021-11-24 15:25:00|2323.1|2322.8|2324.1|2323.8|2324.3|2324|2322.5|2322.2|82
1637767510000|2021-11-24 15:25:10|2324.3|2324|2324.2|2323.9|2324.9|2324.6|2324|2323.7|518
1637767520000|2021-11-24 15:25:20|2323.8|2323.5|2323.7|2323.4|2324.2|2323.9|2323.3|2323|220
1637767530000|2021-11-24 15:25:30|2323.5|2323.2|2323.5|2323.2|2323.8|2323.5|2323.3|2323|86
1637767540000|2021-11-24 15:25:40|2323.7|2323.4|2325.1|2324.8|2325.1|2324.8|2323.6|2323.3|97
1637767550000|2021-11-24 15:25:50|2325|2324.7|2325.3|2325|2325.5|2325.2|2325|2324.7|118
1637767560000|2021-11-24 15:26:00|2325.5|2325.2|2325.5|2325.2|2326|2325.7|2325.1|2324.8|159
1637767570000|2021-11-24 15:26:10|2325.7|2325.4|2326.1|2325.8|2326.1|2325.8|2325.4|2325.1|128
1637767580000|2021-11-24 15:26:20|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|149
1637767590000|2021-11-24 15:26:30|2326|2325.7|2325.2|2324.9|2326|2325.7|2325.1|2324.8|59
1637767600000|2021-11-24 15:26:40|2325.3|2325|2326.2|2325.9|2326.4|2326.1|2325.3|2325|169
1637767610000|2021-11-24 15:26:50|2326.1|2325.8|2325.7|2325.4|2326.4|2326.1|2325.6|2325.3|132
1637767620000|2021-11-24 15:27:00|2325.6|2325.3|2325.5|2325.2|2326.1|2325.8|2325.4|2325.1|109
1637767630000|2021-11-24 15:27:10|2325.6|2325.3|2325.2|2324.9|2325.7|2325.4|2324.9|2324.6|295
1637767640000|2021-11-24 15:27:20|2325|2324.7|2325.7|2325.4|2325.9|2325.6|2324.8|2324.5|182
1637767650000|2021-11-24 15:27:30|2325.8|2325.5|2327.1|2326.8|2327.2|2326.9|2325.8|2325.5|189
1637767660000|2021-11-24 15:27:40|2327.3|2327|2326.9|2326.6|2327.3|2327|2326.8|2326.5|107
1637767670000|2021-11-24 15:27:50|2327|2326.7|2326.8|2326.5|2327.4|2327.1|2326.7|2326.4|149
1637767680000|2021-11-24 15:28:00|2326.9|2326.6|2327.3|2327|2327.4|2327.1|2326.9|2326.6|114
1637767690000|2021-11-24 15:28:10|2327.2|2326.9|2327.7|2327.4|2327.9|2327.6|2326.8|2326.5|128
1637767700000|2021-11-24 15:28:20|2327.5|2327.2|2327.3|2327|2328|2327.7|2327.2|2326.9|397
1637767710000|2021-11-24 15:28:30|2327.2|2326.9|2326.9|2326.6|2327.2|2326.9|2326.4|2326.1|80
1637767720000|2021-11-24 15:28:40|2327|2326.7|2326.3|2326|2327|2326.7|2326.3|2326|28
1637767730000|2021-11-24 15:28:50|2326.2|2325.9|2325.9|2325.6|2326.4|2326.1|2325.8|2325.5|54
1637767740000|2021-11-24 15:29:00|2325.8|2325.5|2326.7|2326.4|2326.8|2326.5|2325.7|2325.4|70
1637767750000|2021-11-24 15:29:10|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.2|2325.9|50
1637767760000|2021-11-24 15:29:20|2326.6|2326.3|2326.6|2326.3|2327|2326.7|2326.5|2326.2|33
1637767770000|2021-11-24 15:29:30|2326.5|2326.2|2327.7|2327.4|2327.7|2327.4|2326.5|2326.2|95
1637767780000|2021-11-24 15:29:40|2327.8|2327.5|2327|2326.7|2327.9|2327.6|2327|2326.7|92
1637767790000|2021-11-24 15:29:50|2327.1|2326.8|2326.9|2326.6|2327.3|2327|2326.8|2326.5|64
1637767800000|2021-11-24 15:30:00|2327.1|2326.8|2327.6|2327.3|2327.8|2327.5|2326|2325.7|163
1637767810000|2021-11-24 15:30:10|2327.5|2327.2|2327|2326.7|2327.5|2327.2|2326.8|2326.5|79
1637767820000|2021-11-24 15:30:20|2326.8|2326.5|2327.3|2327|2327.5|2327.2|2326.6|2326.3|74
1637767830000|2021-11-24 15:30:30|2327|2326.7|2326.6|2326.3|2327.1|2326.8|2326.4|2326.1|46
1637767840000|2021-11-24 15:30:40|2326.5|2326.2|2326.9|2326.6|2326.9|2326.6|2326.1|2325.8|60
1637767850000|2021-11-24 15:30:50|2326.8|2326.5|2326.8|2326.5|2327.3|2327|2326.7|2326.4|54
1637767860000|2021-11-24 15:31:00|2326.6|2326.3|2327.2|2326.9|2327.7|2327.4|2326.6|2326.3|202
1637767870000|2021-11-24 15:31:10|2327.1|2326.8|2327.6|2327.3|2327.7|2327.4|2326.8|2326.5|104
1637767880000|2021-11-24 15:31:20|2327.7|2327.4|2326.3|2326|2327.7|2327.4|2326.3|2326|75
1637767890000|2021-11-24 15:31:30|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2325.9|2325.6|76
1637767900000|2021-11-24 15:31:40|2326.4|2326.1|2326.1|2325.8|2326.7|2326.4|2325.9|2325.6|71
1637767910000|2021-11-24 15:31:50|2326.2|2325.9|2327|2326.7|2327.1|2326.8|2326|2325.7|88
1637767920000|2021-11-24 15:32:00|2326.9|2326.6|2328.1|2327.8|2328.1|2327.8|2326.9|2326.6|128
1637767930000|2021-11-24 15:32:10|2328.2|2327.9|2328.3|2328|2328.5|2328.2|2327.6|2327.3|92
1637767940000|2021-11-24 15:32:20|2328|2327.7|2327.6|2327.3|2328.3|2328|2327.6|2327.3|56
1637767950000|2021-11-24 15:32:30|2327.5|2327.2|2328.2|2327.9|2328.3|2328|2327.4|2327.1|178
1637767960000|2021-11-24 15:32:40|2328.1|2327.8|2328.9|2328.6|2328.9|2328.6|2328.1|2327.8|47
1637767970000|2021-11-24 15:32:50|2329|2328.7|2328.4|2328.1|2329.2|2328.9|2328.3|2328|90
1637767980000|2021-11-24 15:33:00|2328.5|2328.2|2328.9|2328.6|2329.3|2329|2328.5|2328.2|113
1637767990000|2021-11-24 15:33:10|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2328.4|2328.1|74
1637768000000|2021-11-24 15:33:20|2329|2328.7|2329.4|2329.1|2329.6|2329.3|2328.9|2328.6|57
1637768010000|2021-11-24 15:33:30|2329.6|2329.3|2329.3|2329|2329.7|2329.4|2329.2|2328.9|88
1637768020000|2021-11-24 15:33:40|2329.2|2328.9|2328.9|2328.6|2329.2|2328.9|2328.6|2328.3|118
1637768030000|2021-11-24 15:33:50|2329|2328.7|2328.8|2328.5|2329.3|2329|2328.7|2328.4|53
1637768040000|2021-11-24 15:34:00|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2328.8|2328.5|43
1637768050000|2021-11-24 15:34:10|2329.3|2329|2328.8|2328.5|2329.4|2329.1|2328.6|2328.3|50
1637768060000|2021-11-24 15:34:20|2328.7|2328.4|2328.7|2328.4|2328.9|2328.6|2328.4|2328.1|34
1637768070000|2021-11-24 15:34:30|2328.6|2328.3|2328.6|2328.3|2328.8|2328.5|2328.3|2328|49
1637768080000|2021-11-24 15:34:40|2328.4|2328.1|2328|2327.7|2328.4|2328.1|2327.7|2327.4|95
1637768090000|2021-11-24 15:34:50|2328.3|2328|2328.8|2328.5|2328.9|2328.6|2328.3|2328|89
1637768100000|2021-11-24 15:35:00|2328.9|2328.6|2329.2|2328.9|2329.3|2329|2328.7|2328.4|50
1637768110000|2021-11-24 15:35:10|2329|2328.7|2329|2328.7|2329.3|2329|2328.9|2328.6|39
1637768120000|2021-11-24 15:35:20|2328.8|2328.5|2328.7|2328.4|2329.1|2328.8|2328.4|2328.1|67
1637768130000|2021-11-24 15:35:30|2329|2328.7|2329.7|2329.4|2329.7|2329.4|2329|2328.7|48
1637768140000|2021-11-24 15:35:40|2329.8|2329.5|2329.6|2329.3|2330.1|2329.8|2329.6|2329.3|54
1637768150000|2021-11-24 15:35:50|2329.7|2329.4|2330.2|2329.9|2330.2|2329.9|2329.6|2329.3|40
1637768160000|2021-11-24 15:36:00|2330.3|2330|2330.4|2330.1|2330.5|2330.2|2330.2|2329.9|74
1637768170000|2021-11-24 15:36:10|2330.3|2330|2329.3|2329|2330.4|2330.1|2329.2|2328.9|91
1637768180000|2021-11-24 15:36:20|2329.2|2328.9|2328.8|2328.5|2329.2|2328.9|2328.4|2328.1|61
1637768190000|2021-11-24 15:36:30|2329.1|2328.8|2328.8|2328.5|2329.2|2328.9|2328.8|2328.5|41
1637768200000|2021-11-24 15:36:40|2328.7|2328.4|2328.9|2328.6|2328.9|2328.6|2328.7|2328.4|21
1637768210000|2021-11-24 15:36:50|2328.8|2328.5|2329|2328.7|2329.1|2328.8|2328.7|2328.4|35
1637768220000|2021-11-24 15:37:00|2329.1|2328.8|2329|2328.7|2329.2|2328.9|2328.8|2328.5|68
1637768230000|2021-11-24 15:37:10|2328.9|2328.6|2329.2|2328.9|2329.2|2328.9|2328.3|2328|200
1637768240000|2021-11-24 15:37:20|2329.1|2328.8|2328.6|2328.3|2329.3|2329|2328.6|2328.3|47
1637768250000|2021-11-24 15:37:30|2328.7|2328.4|2328.6|2328.3|2329.1|2328.8|2328.4|2328.1|50
1637768260000|2021-11-24 15:37:40|2328.7|2328.4|2329.1|2328.8|2329.4|2329.1|2328.7|2328.4|28
1637768270000|2021-11-24 15:37:50|2329.2|2328.9|2329.4|2329.1|2329.5|2329.2|2329.2|2328.9|14
1637768280000|2021-11-24 15:38:00|2329.1|2328.8|2329.5|2329.2|2329.6|2329.3|2328.9|2328.6|36
1637768290000|2021-11-24 15:38:10|2329.4|2329.1|2329|2328.7|2329.5|2329.2|2328.7|2328.4|49
1637768300000|2021-11-24 15:38:20|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2328.5|2328.2|21
1637768310000|2021-11-24 15:38:30|2328.8|2328.5|2328.6|2328.3|2329|2328.7|2328.2|2327.9|66
1637768320000|2021-11-24 15:38:40|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.3|2328|64
1637768330000|2021-11-24 15:38:50|2328.5|2328.2|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|92
1637768340000|2021-11-24 15:39:00|2328.6|2328.3|2328.5|2328.2|2328.8|2328.5|2328|2327.7|90
1637768350000|2021-11-24 15:39:10|2328.6|2328.3|2328.9|2328.6|2329.3|2329|2328.6|2328.3|51
1637768360000|2021-11-24 15:39:20|2328.8|2328.5|2328.6|2328.3|2328.9|2328.6|2328.4|2328.1|60
1637768370000|2021-11-24 15:39:30|2328.7|2328.4|2329.3|2329|2329.4|2329.1|2328.6|2328.3|38
1637768380000|2021-11-24 15:39:40|2329.2|2328.9|2329.6|2329.3|2329.7|2329.4|2329.2|2328.9|59
1637768390000|2021-11-24 15:39:50|2329.5|2329.2|2328.9|2328.6|2329.5|2329.2|2328.9|2328.6|33
1637768400000|2021-11-24 15:40:00|2329|2328.7|2328.1|2327.8|2329|2328.7|2327.6|2327.3|84
1637768410000|2021-11-24 15:40:10|2328|2327.7|2327.7|2327.4|2328.4|2328.1|2327.7|2327.4|96
1637768420000|2021-11-24 15:40:20|2327.8|2327.5|2326.5|2326.2|2328|2327.7|2326.5|2326.2|348
1637768430000|2021-11-24 15:40:30|2326.6|2326.3|2325.7|2325.4|2327.1|2326.8|2325.6|2325.3|238
1637768440000|2021-11-24 15:40:40|2325.8|2325.5|2326.4|2326.1|2326.5|2326.2|2325.1|2324.8|165
1637768450000|2021-11-24 15:40:50|2326.6|2326.3|2326.6|2326.3|2326.6|2326.3|2326.2|2325.9|114
1637768460000|2021-11-24 15:41:00|2326.5|2326.2|2326.6|2326.3|2327.2|2326.9|2326.5|2326.2|90
1637768470000|2021-11-24 15:41:10|2326.7|2326.4|2326.1|2325.8|2326.7|2326.4|2326.1|2325.8|36
1637768480000|2021-11-24 15:41:20|2326.2|2325.9|2326.6|2326.3|2326.7|2326.4|2325.4|2325.1|40
1637768490000|2021-11-24 15:41:30|2326.5|2326.2|2326.3|2326|2326.7|2326.4|2326.3|2326|31
1637768500000|2021-11-24 15:41:40|2326.2|2325.9|2325.8|2325.5|2326.4|2326.1|2325.8|2325.5|36
1637768510000|2021-11-24 15:41:50|2325.9|2325.6|2326.3|2326|2326.4|2326.1|2325.7|2325.4|26
1637768520000|2021-11-24 15:42:00|2326.4|2326.1|2326.1|2325.8|2326.9|2326.6|2326.1|2325.8|47
1637768530000|2021-11-24 15:42:10|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2325.7|2325.4|43
1637768540000|2021-11-24 15:42:20|2326.2|2325.9|2326.1|2325.8|2326.4|2326.1|2325.6|2325.3|58
1637768550000|2021-11-24 15:42:30|2326.2|2325.9|2325.9|2325.6|2326.6|2326.3|2325.9|2325.6|34
1637768560000|2021-11-24 15:42:40|2326|2325.7|2326.2|2325.9|2326.2|2325.9|2325.9|2325.6|53
1637768570000|2021-11-24 15:42:50|2326.3|2326|2326.3|2326|2326.5|2326.2|2325.9|2325.6|48
1637768580000|2021-11-24 15:43:00|2326.4|2326.1|2326.6|2326.3|2326.7|2326.4|2326.3|2326|30
1637768590000|2021-11-24 15:43:10|2326.7|2326.4|2326.4|2326.1|2326.8|2326.5|2326.2|2325.9|15
1637768600000|2021-11-24 15:43:20|2326.5|2326.2|2326.5|2326.2|2326.6|2326.3|2326.2|2325.9|24
1637768610000|2021-11-24 15:43:30|2326.4|2326.1|2326.4|2326.1|2326.8|2326.5|2326.3|2326|34
1637768620000|2021-11-24 15:43:40|2326.5|2326.2|2326|2325.7|2326.5|2326.2|2325.9|2325.6|27
1637768630000|2021-11-24 15:43:50|2325.9|2325.6|2325.3|2325|2326|2325.7|2325.2|2324.9|26
1637768640000|2021-11-24 15:44:00|2325.4|2325.1|2324.4|2324.1|2325.4|2325.1|2324.2|2323.9|102
1637768650000|2021-11-24 15:44:10|2324.5|2324.2|2324.1|2323.8|2324.8|2324.5|2324|2323.7|72
1637768660000|2021-11-24 15:44:20|2323.8|2323.5|2324|2323.7|2324|2323.7|2323.5|2323.2|122
1637768670000|2021-11-24 15:44:30|2324.1|2323.8|2323.6|2323.3|2324.2|2323.9|2323.4|2323.1|56
1637768680000|2021-11-24 15:44:40|2323.5|2323.2|2323|2322.7|2323.8|2323.5|2322.9|2322.6|49
1637768690000|2021-11-24 15:44:50|2322.9|2322.6|2323|2322.7|2323.1|2322.8|2322.4|2322.1|139
1637768700000|2021-11-24 15:45:00|2322.9|2322.6|2323.1|2322.8|2323.4|2323.1|2322.9|2322.6|102
1637768710000|2021-11-24 15:45:10|2322.9|2322.6|2321.6|2321.3|2322.9|2322.6|2321.5|2321.2|109
1637768720000|2021-11-24 15:45:20|2321.4|2321.1|2320.9|2320.6|2321.7|2321.4|2320.9|2320.6|128
1637768730000|2021-11-24 15:45:30|2321|2320.7|2322.4|2322.1|2322.5|2322.2|2321|2320.7|135
1637768740000|2021-11-24 15:45:40|2322.5|2322.2|2323.8|2323.5|2323.8|2323.5|2322.1|2321.8|153
1637768750000|2021-11-24 15:45:50|2324|2323.7|2324|2323.7|2324.3|2324|2323.9|2323.6|78
1637768760000|2021-11-24 15:46:00|2323.8|2323.5|2324.2|2323.9|2324.6|2324.3|2323.5|2323.2|59
1637768770000|2021-11-24 15:46:10|2324.1|2323.8|2323.8|2323.5|2324.3|2324|2323.8|2323.5|108
1637768780000|2021-11-24 15:46:20|2323.7|2323.4|2323.1|2322.8|2323.8|2323.5|2322.7|2322.4|45
1637768790000|2021-11-24 15:46:30|2323.2|2322.9|2323.8|2323.5|2324|2323.7|2323.1|2322.8|79
1637768800000|2021-11-24 15:46:40|2323.9|2323.6|2323.5|2323.2|2324|2323.7|2323.5|2323.2|38
1637768810000|2021-11-24 15:46:50|2323.3|2323|2322.9|2322.6|2323.3|2323|2322.6|2322.3|41
1637768820000|2021-11-24 15:47:00|2322.8|2322.5|2322.9|2322.6|2323.5|2323.2|2322.8|2322.5|19
1637768830000|2021-11-24 15:47:10|2323|2322.7|2322.5|2322.2|2323.1|2322.8|2322.3|2322|26
1637768840000|2021-11-24 15:47:20|2322.4|2322.1|2323.3|2323|2323.3|2323|2322.4|2322.1|33
1637768850000|2021-11-24 15:47:30|2323.2|2322.9|2322.6|2322.3|2323.5|2323.2|2322.6|2322.3|36
1637768860000|2021-11-24 15:47:40|2322.5|2322.2|2322.3|2322|2322.7|2322.4|2322.1|2321.8|26
1637768870000|2021-11-24 15:47:50|2322.4|2322.1|2322.7|2322.4|2322.8|2322.5|2322.3|2322|41
1637768880000|2021-11-24 15:48:00|2322.8|2322.5|2322.3|2322|2322.9|2322.6|2322.2|2321.9|61
1637768890000|2021-11-24 15:48:10|2322.5|2322.2|2322.3|2322|2322.9|2322.6|2322.2|2321.9|22
1637768900000|2021-11-24 15:48:20|2322.2|2321.9|2323|2322.7|2323|2322.7|2322.1|2321.8|32
1637768910000|2021-11-24 15:48:30|2323.1|2322.8|2323.2|2322.9|2323.7|2323.4|2323.1|2322.8|41
1637768920000|2021-11-24 15:48:40|2323.3|2323|2323.3|2323|2323.5|2323.2|2323.2|2322.9|21
1637768930000|2021-11-24 15:48:50|2323.4|2323.1|2322.6|2322.3|2323.5|2323.2|2322.6|2322.3|50
1637768940000|2021-11-24 15:49:00|2322.7|2322.4|2322.3|2322|2322.8|2322.5|2322.1|2321.8|44
1637768950000|2021-11-24 15:49:10|2322.2|2321.9|2322.9|2322.6|2322.9|2322.6|2322.2|2321.9|34
1637768960000|2021-11-24 15:49:20|2323|2322.7|2322.6|2322.3|2323.2|2322.9|2322.5|2322.2|25
1637768970000|2021-11-24 15:49:30|2322.5|2322.2|2323.3|2323|2323.3|2323|2322.5|2322.2|33
1637768980000|2021-11-24 15:49:40|2323.4|2323.1|2323.4|2323.1|2323.5|2323.2|2323.3|2323|15
1637768990000|2021-11-24 15:49:50|2323.3|2323|2323.8|2323.5|2323.9|2323.6|2323.2|2322.9|38
1637769000000|2021-11-24 15:50:00|2323.9|2323.6|2324.8|2324.5|2325.2|2324.9|2323.9|2323.6|216
1637769010000|2021-11-24 15:50:10|2325.1|2324.8|2325.6|2325.3|2325.9|2325.6|2324.9|2324.6|90
1637769020000|2021-11-24 15:50:20|2325.4|2325.1|2326.1|2325.8|2326.5|2326.2|2325.2|2324.9|208
1637769030000|2021-11-24 15:50:30|2326|2325.7|2325.8|2325.5|2326.1|2325.8|2325.2|2324.9|116
1637769040000|2021-11-24 15:50:40|2325.7|2325.4|2325.3|2325|2325.7|2325.4|2325|2324.7|67
1637769050000|2021-11-24 15:50:50|2325|2324.7|2325.2|2324.9|2325.4|2325.1|2325|2324.7|73
1637769060000|2021-11-24 15:51:00|2325.3|2325|2324.7|2324.4|2325.7|2325.4|2324.3|2324|67
1637769070000|2021-11-24 15:51:10|2324.8|2324.5|2324.9|2324.6|2325|2324.7|2324.5|2324.2|29
1637769080000|2021-11-24 15:51:20|2324.8|2324.5|2324.6|2324.3|2325|2324.7|2324.4|2324.1|22
1637769090000|2021-11-24 15:51:30|2324.7|2324.4|2325.2|2324.9|2325.5|2325.2|2324.6|2324.3|34
1637769100000|2021-11-24 15:51:40|2325.3|2325|2325.2|2324.9|2325.5|2325.2|2325.1|2324.8|15
1637769110000|2021-11-24 15:51:50|2325.1|2324.8|2325.5|2325.2|2325.5|2325.2|2325|2324.7|10
1637769120000|2021-11-24 15:52:00|2325.6|2325.3|2326.2|2325.9|2326.5|2326.2|2325.6|2325.3|51
1637769130000|2021-11-24 15:52:10|2326.3|2326|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|41
1637769140000|2021-11-24 15:52:20|2326.1|2325.8|2326.7|2326.4|2326.8|2326.5|2326|2325.7|88
1637769150000|2021-11-24 15:52:30|2326.8|2326.5|2326.3|2326|2326.8|2326.5|2326.2|2325.9|44
1637769160000|2021-11-24 15:52:40|2326.4|2326.1|2326.4|2326.1|2326.7|2326.4|2326.2|2325.9|32
1637769170000|2021-11-24 15:52:50|2326.5|2326.2|2326.9|2326.6|2326.9|2326.6|2326.4|2326.1|35
1637769180000|2021-11-24 15:53:00|2326.8|2326.5|2326.3|2326|2327|2326.7|2326.1|2325.8|51
1637769190000|2021-11-24 15:53:10|2326.6|2326.3|2326.1|2325.8|2326.8|2326.5|2326.1|2325.8|24
1637769200000|2021-11-24 15:53:20|2326.2|2325.9|2325.8|2325.5|2326.3|2326|2325.4|2325.1|17
1637769210000|2021-11-24 15:53:30|2325.7|2325.4|2326.4|2326.1|2326.4|2326.1|2325.6|2325.3|17
1637769220000|2021-11-24 15:53:40|2326.5|2326.2|2326.3|2326|2326.6|2326.3|2326.2|2325.9|18
1637769230000|2021-11-24 15:53:50|2326.2|2325.9|2325.7|2325.4|2326.3|2326|2325.7|2325.4|12
1637769240000|2021-11-24 15:54:00|2325.8|2325.5|2325|2324.7|2325.8|2325.5|2325|2324.7|39
1637769250000|2021-11-24 15:54:10|2324.8|2324.5|2324.6|2324.3|2324.9|2324.6|2324.4|2324.1|32
1637769260000|2021-11-24 15:54:20|2324.5|2324.2|2324.5|2324.2|2324.6|2324.3|2324.2|2323.9|12
1637769270000|2021-11-24 15:54:30|2324.4|2324.1|2324.9|2324.6|2324.9|2324.6|2324.3|2324|19
1637769280000|2021-11-24 15:54:40|2324.8|2324.5|2323.8|2323.5|2324.8|2324.5|2323.5|2323.2|40
1637769290000|2021-11-24 15:54:50|2323.9|2323.6|2324.2|2323.9|2324.2|2323.9|2323.8|2323.5|29
1637769300000|2021-11-24 15:55:00|2324.3|2324|2324.9|2324.6|2325|2324.7|2324.2|2323.9|60
1637769310000|2021-11-24 15:55:10|2325|2324.7|2325|2324.7|2325.2|2324.9|2324.7|2324.4|50
1637769320000|2021-11-24 15:55:20|2325.1|2324.8|2325|2324.7|2325.3|2325|2324.3|2324|21
1637769330000|2021-11-24 15:55:30|2324.9|2324.6|2325|2324.7|2325.2|2324.9|2324.7|2324.4|74
1637769340000|2021-11-24 15:55:40|2324.7|2324.4|2325|2324.7|2325.3|2325|2324.6|2324.3|13
1637769350000|2021-11-24 15:55:50|2324.9|2324.6|2324.6|2324.3|2325.1|2324.8|2324.5|2324.2|38
1637769360000|2021-11-24 15:56:00|2324.7|2324.4|2324.4|2324.1|2325|2324.7|2324.3|2324|21
1637769370000|2021-11-24 15:56:10|2324.5|2324.2|2324|2323.7|2324.6|2324.3|2324|2323.7|37
1637769380000|2021-11-24 15:56:20|2323.8|2323.5|2324.2|2323.9|2324.5|2324.2|2323.8|2323.5|22
1637769390000|2021-11-24 15:56:30|2324.1|2323.8|2324.2|2323.9|2324.3|2324|2323.6|2323.3|19
1637769400000|2021-11-24 15:56:40|2324.3|2324|2324.3|2324|2324.5|2324.2|2324|2323.7|34
1637769410000|2021-11-24 15:56:50|2324.5|2324.2|2323.9|2323.6|2324.5|2324.2|2323.9|2323.6|9
1637769420000|2021-11-24 15:57:00|2324|2323.7|2322.5|2322.2|2324.2|2323.9|2322.5|2322.2|81
1637769430000|2021-11-24 15:57:10|2322.3|2322|2323.6|2323.3|2323.6|2323.3|2322.3|2322|100
1637769440000|2021-11-24 15:57:20|2323.8|2323.5|2323.2|2322.9|2324|2323.7|2323.1|2322.8|75
1637769450000|2021-11-24 15:57:30|2323.1|2322.8|2323.8|2323.5|2323.9|2323.6|2323.1|2322.8|57
1637769460000|2021-11-24 15:57:40|2324|2323.7|2324.1|2323.8|2324.4|2324.1|2323.8|2323.5|80
1637769470000|2021-11-24 15:57:50|2324.3|2324|2324.2|2323.9|2324.3|2324|2323.9|2323.6|30
1637769480000|2021-11-24 15:58:00|2324.1|2323.8|2323.8|2323.5|2324.3|2324|2323.8|2323.5|58
1637769490000|2021-11-24 15:58:10|2323.9|2323.6|2323.5|2323.2|2324|2323.7|2323.2|2322.9|39
1637769500000|2021-11-24 15:58:20|2323.4|2323.1|2323.4|2323.1|2323.7|2323.4|2323.2|2322.9|16
1637769510000|2021-11-24 15:58:30|2323.3|2323|2322.8|2322.5|2323.5|2323.2|2322.8|2322.5|21
1637769520000|2021-11-24 15:58:40|2323|2322.7|2322.6|2322.3|2323|2322.7|2322.4|2322.1|32
1637769530000|2021-11-24 15:58:50|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.1|2321.8|41
1637769540000|2021-11-24 15:59:00|2322.6|2322.3|2322.3|2322|2322.6|2322.3|2322.3|2322|29
1637769550000|2021-11-24 15:59:10|2322.4|2322.1|2321.9|2321.6|2322.7|2322.4|2321.8|2321.5|34
1637769560000|2021-11-24 15:59:20|2321.8|2321.5|2321.9|2321.6|2322|2321.7|2321.2|2320.9|78
1637769570000|2021-11-24 15:59:30|2322|2321.7|2322.2|2321.9|2322.3|2322|2321.9|2321.6|21
1637769580000|2021-11-24 15:59:40|2322.3|2322|2322.3|2322|2322.4|2322.1|2321.8|2321.5|28
1637769590000|2021-11-24 15:59:50|2322.1|2321.8|2322.1|2321.8|2322.4|2322.1|2321.8|2321.5|26
1637769600000|2021-11-24 16:00:00|2322|2321.7|2322.1|2321.8|2322.3|2322|2322|2321.7|97
1637769610000|2021-11-24 16:00:10|2322.2|2321.9|2322.1|2321.8|2322.5|2322.2|2322|2321.7|56
1637769620000|2021-11-24 16:00:20|2322|2321.7|2321.4|2321.1|2322|2321.7|2321|2320.7|76
1637769630000|2021-11-24 16:00:30|2321.6|2321.3|2321.6|2321.3|2321.8|2321.5|2321.5|2321.2|27
1637769640000|2021-11-24 16:00:40|2321.7|2321.4|2323.1|2322.8|2323.1|2322.8|2321.7|2321.4|164
1637769650000|2021-11-24 16:00:50|2323|2322.7|2322.9|2322.6|2323.2|2322.9|2322.8|2322.5|49
1637769660000|2021-11-24 16:01:00|2322.8|2322.5|2322.2|2321.9|2323|2322.7|2322.2|2321.9|68
1637769670000|2021-11-24 16:01:10|2322.4|2322.1|2322.2|2321.9|2322.6|2322.3|2322.2|2321.9|40
1637769680000|2021-11-24 16:01:20|2322.3|2322|2322|2321.7|2322.5|2322.2|2322|2321.7|27
1637769690000|2021-11-24 16:01:30|2322.1|2321.8|2322.4|2322.1|2322.4|2322.1|2321.7|2321.4|52
1637769700000|2021-11-24 16:01:40|2322.3|2322|2322.1|2321.8|2322.5|2322.2|2321.9|2321.6|65
1637769710000|2021-11-24 16:01:50|2322|2321.7|2322.2|2321.9|2322.2|2321.9|2321.5|2321.2|37
1637769720000|2021-11-24 16:02:00|2322.3|2322|2321.5|2321.2|2322.3|2322|2321.4|2321.1|36
1637769730000|2021-11-24 16:02:10|2321.6|2321.3|2322.2|2321.9|2322.2|2321.9|2321.4|2321.1|35
1637769740000|2021-11-24 16:02:20|2322.1|2321.8|2322.3|2322|2322.8|2322.5|2322.1|2321.8|42
1637769750000|2021-11-24 16:02:30|2322.4|2322.1|2321.9|2321.6|2322.4|2322.1|2321.6|2321.3|30
1637769760000|2021-11-24 16:02:40|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.6|2321.3|19
1637769770000|2021-11-24 16:02:50|2321.9|2321.6|2320.6|2320.3|2321.9|2321.6|2320.5|2320.2|56
1637769780000|2021-11-24 16:03:00|2320.5|2320.2|2321.5|2321.2|2321.5|2321.2|2320.5|2320.2|94
1637769790000|2021-11-24 16:03:10|2321.6|2321.3|2321.7|2321.4|2321.9|2321.6|2321.2|2320.9|82
1637769800000|2021-11-24 16:03:20|2321.8|2321.5|2321.7|2321.4|2322.2|2321.9|2321.5|2321.2|189
1637769810000|2021-11-24 16:03:30|2321.8|2321.5|2321.6|2321.3|2321.8|2321.5|2321.5|2321.2|29
1637769820000|2021-11-24 16:03:40|2321.5|2321.2|2321.5|2321.2|2321.8|2321.5|2321.5|2321.2|19
1637769830000|2021-11-24 16:03:50|2321.4|2321.1|2321.4|2321.1|2321.5|2321.2|2321.2|2320.9|18
1637769840000|2021-11-24 16:04:00|2321|2320.7|2320.4|2320.1|2321|2320.7|2320.3|2320|81
1637769850000|2021-11-24 16:04:10|2320.5|2320.2|2320.6|2320.3|2320.7|2320.4|2320.3|2320|52
1637769860000|2021-11-24 16:04:20|2320.7|2320.4|2320.6|2320.3|2321|2320.7|2320.5|2320.2|25
1637769870000|2021-11-24 16:04:30|2320.7|2320.4|2321|2320.7|2321.1|2320.8|2320.5|2320.2|42
1637769880000|2021-11-24 16:04:40|2320.9|2320.6|2321.1|2320.8|2321.2|2320.9|2320.9|2320.6|27
1637769890000|2021-11-24 16:04:50|2321|2320.7|2321.7|2321.4|2321.8|2321.5|2320.9|2320.6|54
1637769900000|2021-11-24 16:05:00|2321.8|2321.5|2322.3|2322|2322.3|2322|2321.8|2321.5|52
1637769910000|2021-11-24 16:05:10|2322.4|2322.1|2322.8|2322.5|2322.8|2322.5|2322.1|2321.8|50
1637769920000|2021-11-24 16:05:20|2322.6|2322.3|2322.7|2322.4|2322.9|2322.6|2322.5|2322.2|56
1637769930000|2021-11-24 16:05:30|2322.8|2322.5|2323|2322.7|2323|2322.7|2322.5|2322.2|35
1637769940000|2021-11-24 16:05:40|2323.1|2322.8|2323.1|2322.8|2323.1|2322.8|2323|2322.7|40
1637769950000|2021-11-24 16:05:50|2323.2|2322.9|2323.6|2323.3|2323.6|2323.3|2323.1|2322.8|66
1637769960000|2021-11-24 16:06:00|2323.7|2323.4|2324.6|2324.3|2324.7|2324.4|2323.7|2323.4|99
1637769970000|2021-11-24 16:06:10|2324.7|2324.4|2324.1|2323.8|2324.8|2324.5|2324|2323.7|57
1637769980000|2021-11-24 16:06:20|2324.3|2324|2324.2|2323.9|2324.5|2324.2|2324|2323.7|39
1637769990000|2021-11-24 16:06:30|2324.1|2323.8|2324.3|2324|2324.3|2324|2324|2323.7|14
1637770000000|2021-11-24 16:06:40|2324.4|2324.1|2323.9|2323.6|2324.4|2324.1|2323.4|2323.1|26
1637770010000|2021-11-24 16:06:50|2323.8|2323.5|2323.5|2323.2|2323.8|2323.5|2323.4|2323.1|21
1637770020000|2021-11-24 16:07:00|2323.4|2323.1|2323.4|2323.1|2323.4|2323.1|2322.7|2322.4|48
1637770030000|2021-11-24 16:07:10|2323.3|2323|2323.4|2323.1|2323.8|2323.5|2323.2|2322.9|36
1637770040000|2021-11-24 16:07:20|2323.3|2323|2324|2323.7|2324|2323.7|2323.3|2323|20
1637770050000|2021-11-24 16:07:30|2323.9|2323.6|2323.8|2323.5|2324|2323.7|2323.5|2323.2|11
1637770060000|2021-11-24 16:07:40|2323.9|2323.6|2324.3|2324|2324.4|2324.1|2323.8|2323.5|19
1637770070000|2021-11-24 16:07:50|2324.4|2324.1|2324.4|2324.1|2324.7|2324.4|2324.3|2324|21
1637770080000|2021-11-24 16:08:00|2324.5|2324.2|2324.6|2324.3|2324.7|2324.4|2324.2|2323.9|27
1637770090000|2021-11-24 16:08:10|2324.5|2324.2|2325.3|2325|2325.3|2325|2324.5|2324.2|41
1637770100000|2021-11-24 16:08:20|2325.4|2325.1|2325.3|2325|2325.7|2325.4|2325.1|2324.8|59
1637770110000|2021-11-24 16:08:30|2325.2|2324.9|2325.7|2325.4|2325.7|2325.4|2325.1|2324.8|38
1637770120000|2021-11-24 16:08:40|2325.6|2325.3|2325.6|2325.3|2325.8|2325.5|2325.4|2325.1|24
1637770130000|2021-11-24 16:08:50|2325.5|2325.2|2325.7|2325.4|2326|2325.7|2325.5|2325.2|33
1637770140000|2021-11-24 16:09:00|2325.8|2325.5|2326|2325.7|2326.1|2325.8|2325.7|2325.4|28
1637770150000|2021-11-24 16:09:10|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.5|2325.2|25
1637770160000|2021-11-24 16:09:20|2326|2325.7|2326.6|2326.3|2326.7|2326.4|2326|2325.7|44
1637770170000|2021-11-24 16:09:30|2326.7|2326.4|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|13
1637770180000|2021-11-24 16:09:40|2326.7|2326.4|2326.7|2326.4|2327|2326.7|2326.7|2326.4|39
1637770190000|2021-11-24 16:09:50|2326.6|2326.3|2326.4|2326.1|2326.8|2326.5|2326.3|2326|63
1637770200000|2021-11-24 16:10:00|2326.3|2326|2326.3|2326|2326.8|2326.5|2326|2325.7|38
1637770210000|2021-11-24 16:10:10|2326.4|2326.1|2327|2326.7|2327.1|2326.8|2326.4|2326.1|38
1637770220000|2021-11-24 16:10:20|2327.1|2326.8|2327.3|2327|2327.3|2327|2327.1|2326.8|37
1637770230000|2021-11-24 16:10:30|2327.2|2326.9|2327.8|2327.5|2327.8|2327.5|2327.1|2326.8|62
1637770240000|2021-11-24 16:10:40|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.2|2326.9|57
1637770250000|2021-11-24 16:10:50|2327.3|2327|2327|2326.7|2327.3|2327|2326.6|2326.3|52
1637770260000|2021-11-24 16:11:00|2326.9|2326.6|2326.9|2326.6|2327.1|2326.8|2326.7|2326.4|47
1637770270000|2021-11-24 16:11:10|2327|2326.7|2326.4|2326.1|2327|2326.7|2326.2|2325.9|41
1637770280000|2021-11-24 16:11:20|2326.3|2326|2326.3|2326|2326.3|2326|2325.9|2325.6|26
1637770290000|2021-11-24 16:11:30|2326.2|2325.9|2325.9|2325.6|2326.3|2326|2325.7|2325.4|58
1637770300000|2021-11-24 16:11:40|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.5|2325.2|36
1637770310000|2021-11-24 16:11:50|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.6|2325.3|12
1637770320000|2021-11-24 16:12:00|2325.6|2325.3|2324.7|2324.4|2326|2325.7|2324.7|2324.4|73
1637770330000|2021-11-24 16:12:10|2324.5|2324.2|2324.5|2324.2|2324.8|2324.5|2324.2|2323.9|45
1637770340000|2021-11-24 16:12:20|2324.4|2324.1|2325.1|2324.8|2325.1|2324.8|2324.4|2324.1|35
1637770350000|2021-11-24 16:12:30|2325|2324.7|2325|2324.7|2325.1|2324.8|2324.9|2324.6|14
1637770360000|2021-11-24 16:12:40|2325.1|2324.8|2324.9|2324.6|2325.1|2324.8|2324.6|2324.3|24
1637770370000|2021-11-24 16:12:50|2324.8|2324.5|2325.1|2324.8|2325.5|2325.2|2324.8|2324.5|50
1637770380000|2021-11-24 16:13:00|2325|2324.7|2324.7|2324.4|2325.2|2324.9|2324.6|2324.3|20
1637770390000|2021-11-24 16:13:10|2324.6|2324.3|2324.6|2324.3|2324.9|2324.6|2324.4|2324.1|36
1637770400000|2021-11-24 16:13:20|2324.7|2324.4|2324.6|2324.3|2324.7|2324.4|2324.2|2323.9|35
1637770410000|2021-11-24 16:13:30|2324.4|2324.1|2324.5|2324.2|2324.7|2324.4|2324.4|2324.1|23
1637770420000|2021-11-24 16:13:40|2324.6|2324.3|2324.2|2323.9|2324.7|2324.4|2324|2323.7|26
1637770430000|2021-11-24 16:13:50|2323.9|2323.6|2324.2|2323.9|2324.3|2324|2323.5|2323.2|62
1637770440000|2021-11-24 16:14:00|2324.3|2324|2324.4|2324.1|2324.6|2324.3|2324.3|2324|23
1637770450000|2021-11-24 16:14:10|2324.3|2324|2324.5|2324.2|2324.7|2324.4|2324.3|2324|86
1637770460000|2021-11-24 16:14:20|2324.4|2324.1|2324.5|2324.2|2324.6|2324.3|2324.3|2324|29
1637770470000|2021-11-24 16:14:30|2324.4|2324.1|2324.7|2324.4|2324.8|2324.5|2324.1|2323.8|45
1637770480000|2021-11-24 16:14:40|2324.6|2324.3|2324.8|2324.5|2325|2324.7|2324.6|2324.3|22
1637770490000|2021-11-24 16:14:50|2324.7|2324.4|2324.6|2324.3|2325|2324.7|2324.6|2324.3|14
1637770500000|2021-11-24 16:15:00|2324.8|2324.5|2325.2|2324.9|2325.5|2325.2|2324.8|2324.5|73
1637770510000|2021-11-24 16:15:10|2325.3|2325|2324.3|2324|2325.3|2325|2324.3|2324|98
1637770520000|2021-11-24 16:15:20|2324.2|2323.9|2324.9|2324.6|2324.9|2324.6|2324.2|2323.9|27
1637770530000|2021-11-24 16:15:30|2325|2324.7|2324.6|2324.3|2325.1|2324.8|2324.4|2324.1|37
1637770540000|2021-11-24 16:15:40|2324.7|2324.4|2324.8|2324.5|2325.2|2324.9|2324.7|2324.4|14
1637770550000|2021-11-24 16:15:50|2325|2324.7|2324.9|2324.6|2325.1|2324.8|2324.6|2324.3|21
1637770560000|2021-11-24 16:16:00|2325|2324.7|2325.2|2324.9|2325.3|2325|2324.9|2324.6|31
1637770570000|2021-11-24 16:16:10|2325.1|2324.8|2325.2|2324.9|2325.3|2325|2324.8|2324.5|19
1637770580000|2021-11-24 16:16:20|2325.1|2324.8|2325.2|2324.9|2325.4|2325.1|2325|2324.7|12
1637770590000|2021-11-24 16:16:30|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325|2324.7|8
1637770600000|2021-11-24 16:16:40|2325.3|2325|2325|2324.7|2325.4|2325.1|2325|2324.7|17
1637770610000|2021-11-24 16:16:50|2325.1|2324.8|2325.8|2325.5|2325.8|2325.5|2325.1|2324.8|32
1637770620000|2021-11-24 16:17:00|2325.5|2325.2|2326.1|2325.8|2326.1|2325.8|2325.3|2325|36
1637770630000|2021-11-24 16:17:10|2326|2325.7|2326.2|2325.9|2326.2|2325.9|2325.8|2325.5|23
1637770640000|2021-11-24 16:17:20|2326.1|2325.8|2326.4|2326.1|2326.5|2326.2|2326|2325.7|25
1637770650000|2021-11-24 16:17:30|2326.5|2326.2|2326.5|2326.2|2326.8|2326.5|2326.4|2326.1|37
1637770660000|2021-11-24 16:17:40|2326.6|2326.3|2327.1|2326.8|2327.1|2326.8|2326.6|2326.3|32
1637770670000|2021-11-24 16:17:50|2327|2326.7|2326.8|2326.5|2327.2|2326.9|2326.7|2326.4|25
1637770680000|2021-11-24 16:18:00|2326.9|2326.6|2326.9|2326.6|2327.2|2326.9|2326.8|2326.5|60
1637770690000|2021-11-24 16:18:10|2326.8|2326.5|2327.1|2326.8|2327.1|2326.8|2326.7|2326.4|28
1637770700000|2021-11-24 16:18:20|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.1|2326.8|12
1637770710000|2021-11-24 16:18:30|2327.3|2327|2327.3|2327|2327.4|2327.1|2327|2326.7|31
1637770720000|2021-11-24 16:18:40|2327.2|2326.9|2327.5|2327.2|2327.5|2327.2|2327.2|2326.9|16
1637770730000|2021-11-24 16:18:50|2327.6|2327.3|2327.3|2327|2327.7|2327.4|2327.3|2327|35
1637770740000|2021-11-24 16:19:00|2327.4|2327.1|2327.2|2326.9|2327.6|2327.3|2327.2|2326.9|28
1637770750000|2021-11-24 16:19:10|2327.3|2327|2327.3|2327|2327.4|2327.1|2327.1|2326.8|20
1637770760000|2021-11-24 16:19:20|2327.4|2327.1|2327.3|2327|2327.6|2327.3|2327.1|2326.8|13
1637770770000|2021-11-24 16:19:30|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.2|2326.9|13
1637770780000|2021-11-24 16:19:40|2327.3|2327|2327.5|2327.2|2327.6|2327.3|2327.1|2326.8|12
1637770790000|2021-11-24 16:19:50|2327.4|2327.1|2327.6|2327.3|2327.7|2327.4|2327.3|2327|29
1637770800000|2021-11-24 16:20:00|2327.7|2327.4|2328|2327.7|2328|2327.7|2327.5|2327.2|169
1637770810000|2021-11-24 16:20:10|2327.8|2327.5|2327.8|2327.5|2328.2|2327.9|2327.7|2327.4|52
1637770820000|2021-11-24 16:20:20|2327.9|2327.6|2327.8|2327.5|2328.2|2327.9|2327.7|2327.4|25
1637770830000|2021-11-24 16:20:30|2327.9|2327.6|2328.1|2327.8|2328.1|2327.8|2327.6|2327.3|17
1637770840000|2021-11-24 16:20:40|2328|2327.7|2328|2327.7|2328.2|2327.9|2327.9|2327.6|21
1637770850000|2021-11-24 16:20:50|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2328|2327.7|16
1637770860000|2021-11-24 16:21:00|2328|2327.7|2328.4|2328.1|2328.4|2328.1|2328|2327.7|28
1637770870000|2021-11-24 16:21:10|2328.3|2328|2328.3|2328|2328.5|2328.2|2328.1|2327.8|27
1637770880000|2021-11-24 16:21:20|2328.4|2328.1|2328.5|2328.2|2328.6|2328.3|2328.3|2328|21
1637770890000|2021-11-24 16:21:30|2328.6|2328.3|2328.8|2328.5|2328.9|2328.6|2328.6|2328.3|30
1637770900000|2021-11-24 16:21:40|2328.7|2328.4|2328.4|2328.1|2328.9|2328.6|2328.3|2328|29
1637770910000|2021-11-24 16:21:50|2328.5|2328.2|2328.5|2328.2|2328.6|2328.3|2328.1|2327.8|24
1637770920000|2021-11-24 16:22:00|2328.2|2327.9|2328.5|2328.2|2328.7|2328.4|2328.2|2327.9|31
1637770930000|2021-11-24 16:22:10|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.2|2327.9|27
1637770940000|2021-11-24 16:22:20|2328.6|2328.3|2327.8|2327.5|2328.6|2328.3|2327.7|2327.4|45
1637770950000|2021-11-24 16:22:30|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.6|2327.3|34
1637770960000|2021-11-24 16:22:40|2327.7|2327.4|2328.1|2327.8|2328.1|2327.8|2327.7|2327.4|26
1637770970000|2021-11-24 16:22:50|2328|2327.7|2327.6|2327.3|2328.1|2327.8|2327.6|2327.3|47
1637770980000|2021-11-24 16:23:00|2327.7|2327.4|2326.9|2326.6|2327.7|2327.4|2326.8|2326.5|108
1637770990000|2021-11-24 16:23:10|2326.8|2326.5|2326.9|2326.6|2327.1|2326.8|2326.7|2326.4|41
1637771000000|2021-11-24 16:23:20|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.7|2326.4|53
1637771010000|2021-11-24 16:23:30|2326.8|2326.5|2326.4|2326.1|2326.8|2326.5|2326.4|2326.1|46
1637771020000|2021-11-24 16:23:40|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.1|2325.8|81
1637771030000|2021-11-24 16:23:50|2326.1|2325.8|2326.3|2326|2326.4|2326.1|2326|2325.7|55
1637771040000|2021-11-24 16:24:00|2326.4|2326.1|2326.1|2325.8|2326.4|2326.1|2326.1|2325.8|35
1637771050000|2021-11-24 16:24:10|2326|2325.7|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|95
1637771060000|2021-11-24 16:24:20|2325.8|2325.5|2325.7|2325.4|2325.9|2325.6|2325.4|2325.1|158
1637771070000|2021-11-24 16:24:30|2325.8|2325.5|2325.8|2325.5|2325.9|2325.6|2325.6|2325.3|59
1637771080000|2021-11-24 16:24:40|2325.7|2325.4|2325.3|2325|2325.7|2325.4|2325.2|2324.9|109
1637771090000|2021-11-24 16:24:50|2325.4|2325.1|2325.7|2325.4|2325.9|2325.6|2325.3|2325|43
1637771100000|2021-11-24 16:25:00|2325.8|2325.5|2326.1|2325.8|2326.3|2326|2325.8|2325.5|55
1637771110000|2021-11-24 16:25:10|2326.2|2325.9|2326.5|2326.2|2326.7|2326.4|2326|2325.7|27
1637771120000|2021-11-24 16:25:20|2326.6|2326.3|2326.2|2325.9|2326.7|2326.4|2326.1|2325.8|42
1637771130000|2021-11-24 16:25:30|2326|2325.7|2326.5|2326.2|2326.5|2326.2|2325.9|2325.6|50
1637771140000|2021-11-24 16:25:40|2326.4|2326.1|2326.5|2326.2|2327|2326.7|2326.4|2326.1|97
1637771150000|2021-11-24 16:25:50|2326.6|2326.3|2326.7|2326.4|2326.7|2326.4|2326.3|2326|63
1637771160000|2021-11-24 16:26:00|2326.8|2326.5|2327.1|2326.8|2327.2|2326.9|2326.8|2326.5|53
1637771170000|2021-11-24 16:26:10|2327|2326.7|2326.2|2325.9|2327|2326.7|2326.2|2325.9|43
1637771180000|2021-11-24 16:26:20|2326|2325.7|2326|2325.7|2326.1|2325.8|2325.8|2325.5|46
1637771190000|2021-11-24 16:26:30|2325.9|2325.6|2326.6|2326.3|2326.7|2326.4|2325.9|2325.6|27
1637771200000|2021-11-24 16:26:40|2326.5|2326.2|2326.6|2326.3|2326.8|2326.5|2326.4|2326.1|16
1637771210000|2021-11-24 16:26:50|2326.8|2326.5|2326.9|2326.6|2327|2326.7|2326.7|2326.4|31
1637771220000|2021-11-24 16:27:00|2327|2326.7|2326.8|2326.5|2327.1|2326.8|2326.5|2326.2|42
1637771230000|2021-11-24 16:27:10|2326.9|2326.6|2326.5|2326.2|2327|2326.7|2326.5|2326.2|40
1637771240000|2021-11-24 16:27:20|2326.4|2326.1|2325.4|2325.1|2326.4|2326.1|2325.4|2325.1|74
1637771250000|2021-11-24 16:27:30|2325.5|2325.2|2325.9|2325.6|2325.9|2325.6|2325.4|2325.1|50
1637771260000|2021-11-24 16:27:40|2325.8|2325.5|2326.2|2325.9|2326.3|2326|2325.6|2325.3|14
1637771270000|2021-11-24 16:27:50|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2325.9|2325.6|26
1637771280000|2021-11-24 16:28:00|2326.3|2326|2326.3|2326|2326.7|2326.4|2326.2|2325.9|23
1637771290000|2021-11-24 16:28:10|2326.2|2325.9|2326.4|2326.1|2326.6|2326.3|2326.1|2325.8|22
1637771300000|2021-11-24 16:28:20|2326.3|2326|2326.2|2325.9|2326.5|2326.2|2326.1|2325.8|17
1637771310000|2021-11-24 16:28:30|2326.1|2325.8|2326.4|2326.1|2326.5|2326.2|2326.1|2325.8|8
1637771320000|2021-11-24 16:28:40|2326.6|2326.3|2326.2|2325.9|2326.7|2326.4|2326.2|2325.9|23
1637771330000|2021-11-24 16:28:50|2326.3|2326|2326.8|2326.5|2326.9|2326.6|2326.3|2326|25
1637771340000|2021-11-24 16:29:00|2326.9|2326.6|2327.2|2326.9|2327.2|2326.9|2326.7|2326.4|18
1637771350000|2021-11-24 16:29:10|2327.1|2326.8|2327.5|2327.2|2327.6|2327.3|2327.1|2326.8|43
1637771360000|2021-11-24 16:29:20|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.4|2327.1|28
1637771370000|2021-11-24 16:29:30|2327.9|2327.6|2327.7|2327.4|2328.1|2327.8|2327.6|2327.3|55
1637771380000|2021-11-24 16:29:40|2327.8|2327.5|2328.1|2327.8|2328.1|2327.8|2327.8|2327.5|27
1637771390000|2021-11-24 16:29:50|2328|2327.7|2328.2|2327.9|2328.2|2327.9|2327.7|2327.4|75
1637771400000|2021-11-24 16:30:00|2328.1|2327.8|2328.5|2328.2|2328.5|2328.2|2328|2327.7|80
1637771410000|2021-11-24 16:30:10|2328.4|2328.1|2328.9|2328.6|2329.2|2328.9|2328.4|2328.1|52
1637771420000|2021-11-24 16:30:20|2329|2328.7|2329.3|2329|2329.4|2329.1|2329|2328.7|51
1637771430000|2021-11-24 16:30:30|2329.2|2328.9|2329|2328.7|2329.5|2329.2|2329|2328.7|124
1637771440000|2021-11-24 16:30:40|2328.9|2328.6|2329.3|2329|2329.3|2329|2328.2|2327.9|234
1637771450000|2021-11-24 16:30:50|2329.2|2328.9|2329.2|2328.9|2329.4|2329.1|2329|2328.7|47
1637771460000|2021-11-24 16:31:00|2329.3|2329|2328.7|2328.4|2329.3|2329|2328.5|2328.2|34
1637771470000|2021-11-24 16:31:10|2328.6|2328.3|2328.6|2328.3|2329.1|2328.8|2328.4|2328.1|70
1637771480000|2021-11-24 16:31:20|2328.4|2328.1|2328.7|2328.4|2328.7|2328.4|2328.1|2327.8|28
1637771490000|2021-11-24 16:31:30|2328.8|2328.5|2328.3|2328|2329|2328.7|2328.2|2327.9|45
1637771500000|2021-11-24 16:31:40|2328.2|2327.9|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|24
1637771510000|2021-11-24 16:31:50|2328.1|2327.8|2327.8|2327.5|2328.2|2327.9|2327.8|2327.5|36
1637771520000|2021-11-24 16:32:00|2327.7|2327.4|2327.3|2327|2327.7|2327.4|2327|2326.7|91
1637771530000|2021-11-24 16:32:10|2327.2|2326.9|2327.4|2327.1|2327.5|2327.2|2327|2326.7|33
1637771540000|2021-11-24 16:32:20|2327.5|2327.2|2327.7|2327.4|2327.9|2327.6|2327.4|2327.1|32
1637771550000|2021-11-24 16:32:30|2327.8|2327.5|2327.6|2327.3|2327.9|2327.6|2327.5|2327.2|25
1637771560000|2021-11-24 16:32:40|2327.7|2327.4|2327.6|2327.3|2327.7|2327.4|2327.5|2327.2|28
1637771570000|2021-11-24 16:32:50|2327.5|2327.2|2327.6|2327.3|2327.8|2327.5|2327.3|2327|49
1637771580000|2021-11-24 16:33:00|2327.5|2327.2|2327.2|2326.9|2327.5|2327.2|2327.1|2326.8|53
1637771590000|2021-11-24 16:33:10|2327|2326.7|2326.7|2326.4|2327.3|2327|2326.3|2326|66
1637771600000|2021-11-24 16:33:20|2326.6|2326.3|2326.8|2326.5|2326.9|2326.6|2326.6|2326.3|32
1637771610000|2021-11-24 16:33:30|2326.9|2326.6|2326.1|2325.8|2326.9|2326.6|2326.1|2325.8|30
1637771620000|2021-11-24 16:33:40|2326|2325.7|2326.4|2326.1|2326.4|2326.1|2325.8|2325.5|36
1637771630000|2021-11-24 16:33:50|2326.5|2326.2|2325.2|2324.9|2326.7|2326.4|2325.2|2324.9|453
1637771640000|2021-11-24 16:34:00|2325.3|2325|2325.4|2325.1|2325.8|2325.5|2325.3|2325|62
1637771650000|2021-11-24 16:34:10|2325.3|2325|2324.8|2324.5|2325.4|2325.1|2324.7|2324.4|121
1637771660000|2021-11-24 16:34:20|2324.6|2324.3|2324.5|2324.2|2324.8|2324.5|2324.3|2324|122
1637771670000|2021-11-24 16:34:30|2324.6|2324.3|2324|2323.7|2324.6|2324.3|2323.6|2323.3|122
1637771680000|2021-11-24 16:34:40|2324.1|2323.8|2323.7|2323.4|2324.3|2324|2323.6|2323.3|136
1637771690000|2021-11-24 16:34:50|2323.8|2323.5|2323.8|2323.5|2324.1|2323.8|2323.6|2323.3|63
1637771700000|2021-11-24 16:35:00|2323.9|2323.6|2324.1|2323.8|2324.4|2324.1|2323.8|2323.5|57
1637771710000|2021-11-24 16:35:10|2323.9|2323.6|2324.1|2323.8|2324.3|2324|2323.7|2323.4|28
1637771720000|2021-11-24 16:35:20|2324.2|2323.9|2323.5|2323.2|2324.2|2323.9|2323.5|2323.2|40
1637771730000|2021-11-24 16:35:30|2323.6|2323.3|2323.9|2323.6|2323.9|2323.6|2323.2|2322.9|80
1637771740000|2021-11-24 16:35:40|2323.7|2323.4|2324.1|2323.8|2324.2|2323.9|2323.6|2323.3|15
1637771750000|2021-11-24 16:35:50|2324.2|2323.9|2324.1|2323.8|2324.6|2324.3|2324.1|2323.8|40
1637771760000|2021-11-24 16:36:00|2324.4|2324.1|2324.8|2324.5|2324.9|2324.6|2324.3|2324|51
1637771770000|2021-11-24 16:36:10|2325|2324.7|2324.8|2324.5|2325.1|2324.8|2324.7|2324.4|34
1637771780000|2021-11-24 16:36:20|2324.7|2324.4|2324.6|2324.3|2325|2324.7|2324.6|2324.3|38
1637771790000|2021-11-24 16:36:30|2324.7|2324.4|2324.3|2324|2324.7|2324.4|2324.3|2324|37
1637771800000|2021-11-24 16:36:40|2324.2|2323.9|2324|2323.7|2324.2|2323.9|2323.9|2323.6|25
1637771810000|2021-11-24 16:36:50|2324.1|2323.8|2323.6|2323.3|2324.3|2324|2323.6|2323.3|13
1637771820000|2021-11-24 16:37:00|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.2|2322.9|40
1637771830000|2021-11-24 16:37:10|2323.5|2323.2|2323.4|2323.1|2323.6|2323.3|2322.8|2322.5|70
1637771840000|2021-11-24 16:37:20|2323.5|2323.2|2323.9|2323.6|2324.2|2323.9|2323.5|2323.2|35
1637771850000|2021-11-24 16:37:30|2324|2323.7|2324|2323.7|2324.1|2323.8|2323.9|2323.6|12
1637771860000|2021-11-24 16:37:40|2324.2|2323.9|2324.4|2324.1|2324.4|2324.1|2323.9|2323.6|26
1637771870000|2021-11-24 16:37:50|2324.3|2324|2324.2|2323.9|2324.5|2324.2|2324.2|2323.9|23
1637771880000|2021-11-24 16:38:00|2324.3|2324|2324.6|2324.3|2324.6|2324.3|2324.3|2324|23
1637771890000|2021-11-24 16:38:10|2324.7|2324.4|2323.9|2323.6|2324.7|2324.4|2323.8|2323.5|18
1637771900000|2021-11-24 16:38:20|2324|2323.7|2324.4|2324.1|2324.4|2324.1|2323.7|2323.4|12
1637771910000|2021-11-24 16:38:30|2324.3|2324|2324.3|2324|2324.4|2324.1|2324.1|2323.8|8
1637771920000|2021-11-24 16:38:40|2324.2|2323.9|2324|2323.7|2324.3|2324|2323.9|2323.6|27
1637771930000|2021-11-24 16:38:50|2323.9|2323.6|2323.5|2323.2|2324|2323.7|2322.9|2322.6|81
1637771940000|2021-11-24 16:39:00|2323.6|2323.3|2323.4|2323.1|2323.8|2323.5|2323.1|2322.8|104
1637771950000|2021-11-24 16:39:10|2323.3|2323|2323.6|2323.3|2323.6|2323.3|2323.1|2322.8|23
1637771960000|2021-11-24 16:39:20|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.5|2323.2|24
1637771970000|2021-11-24 16:39:30|2323.7|2323.4|2323.7|2323.4|2323.9|2323.6|2323.6|2323.3|42
1637771980000|2021-11-24 16:39:40|2323.8|2323.5|2324.2|2323.9|2324.2|2323.9|2323.8|2323.5|12
1637771990000|2021-11-24 16:39:50|2324.1|2323.8|2324.6|2324.3|2324.6|2324.3|2324.1|2323.8|23
1637772000000|2021-11-24 16:40:00|2324.5|2324.2|2324.2|2323.9|2324.6|2324.3|2324.2|2323.9|40
1637772010000|2021-11-24 16:40:10|2324.3|2324|2324.7|2324.4|2324.8|2324.5|2324.3|2324|21
1637772020000|2021-11-24 16:40:20|2324.8|2324.5|2324.6|2324.3|2324.8|2324.5|2324.3|2324|24
1637772030000|2021-11-24 16:40:30|2324.4|2324.1|2324.2|2323.9|2324.7|2324.4|2324.2|2323.9|17
1637772040000|2021-11-24 16:40:40|2324.3|2324|2324.6|2324.3|2324.8|2324.5|2324.3|2324|14
1637772050000|2021-11-24 16:40:50|2324.7|2324.4|2325|2324.7|2325|2324.7|2324.6|2324.3|20
1637772060000|2021-11-24 16:41:00|2325.1|2324.8|2325|2324.7|2325.2|2324.9|2325|2324.7|52
1637772070000|2021-11-24 16:41:10|2324.9|2324.6|2325.4|2325.1|2325.5|2325.2|2324.9|2324.6|29
1637772080000|2021-11-24 16:41:20|2325.2|2324.9|2325.4|2325.1|2325.4|2325.1|2325.2|2324.9|11
1637772090000|2021-11-24 16:41:30|2325.3|2325|2325.7|2325.4|2326|2325.7|2325.3|2325|52
1637772100000|2021-11-24 16:41:40|2325.6|2325.3|2325.8|2325.5|2326|2325.7|2325.6|2325.3|35
1637772110000|2021-11-24 16:41:50|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.8|2325.5|21
1637772120000|2021-11-24 16:42:00|2326|2325.7|2325.9|2325.6|2326.1|2325.8|2325.8|2325.5|26
1637772130000|2021-11-24 16:42:10|2325.8|2325.5|2325.9|2325.6|2326|2325.7|2325.8|2325.5|11
1637772140000|2021-11-24 16:42:20|2326|2325.7|2326.3|2326|2326.3|2326|2326|2325.7|21
1637772150000|2021-11-24 16:42:30|2326.2|2325.9|2326.3|2326|2326.4|2326.1|2326.1|2325.8|21
1637772160000|2021-11-24 16:42:40|2326.2|2325.9|2326.5|2326.2|2326.5|2326.2|2326.2|2325.9|14
1637772170000|2021-11-24 16:42:50|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|13
1637772180000|2021-11-24 16:43:00|2326.7|2326.4|2326.7|2326.4|2326.8|2326.5|2326.3|2326|36
1637772190000|2021-11-24 16:43:10|2326.8|2326.5|2326.8|2326.5|2326.9|2326.6|2326.8|2326.5|21
1637772200000|2021-11-24 16:43:20|2326.9|2326.6|2327|2326.7|2327.1|2326.8|2326.8|2326.5|32
1637772210000|2021-11-24 16:43:30|2327.1|2326.8|2326.9|2326.6|2327.3|2327|2326.8|2326.5|25
1637772220000|2021-11-24 16:43:40|2326.8|2326.5|2326.8|2326.5|2326.8|2326.5|2326.7|2326.4|16
1637772230000|2021-11-24 16:43:50|2326.9|2326.6|2327.5|2327.2|2327.5|2327.2|2326.9|2326.6|18
1637772240000|2021-11-24 16:44:00|2327.6|2327.3|2328.1|2327.8|2328.1|2327.8|2327.6|2327.3|54
1637772250000|2021-11-24 16:44:10|2328.3|2328|2328.5|2328.2|2328.5|2328.2|2328|2327.7|60
1637772260000|2021-11-24 16:44:20|2328.6|2328.3|2328.4|2328.1|2328.6|2328.3|2328.1|2327.8|60
1637772270000|2021-11-24 16:44:30|2328.5|2328.2|2328|2327.7|2328.7|2328.4|2328|2327.7|30
1637772280000|2021-11-24 16:44:40|2328.1|2327.8|2328|2327.7|2328.2|2327.9|2327.9|2327.6|35
1637772290000|2021-11-24 16:44:50|2328.1|2327.8|2328.6|2328.3|2328.7|2328.4|2328|2327.7|30
1637772300000|2021-11-24 16:45:00|2328.3|2328|2328.3|2328|2328.5|2328.2|2328|2327.7|31
1637772310000|2021-11-24 16:45:10|2328.4|2328.1|2328.5|2328.2|2328.6|2328.3|2328.2|2327.9|19
1637772320000|2021-11-24 16:45:20|2328.4|2328.1|2328.6|2328.3|2328.7|2328.4|2328.3|2328|47
1637772330000|2021-11-24 16:45:30|2328.7|2328.4|2328.5|2328.2|2328.7|2328.4|2328.5|2328.2|76
1637772340000|2021-11-24 16:45:40|2328.6|2328.3|2328.3|2328|2328.8|2328.5|2328.2|2327.9|112
1637772350000|2021-11-24 16:45:50|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.2|2327.9|19
1637772360000|2021-11-24 16:46:00|2328.2|2327.9|2327.8|2327.5|2328.3|2328|2327.7|2327.4|31
1637772370000|2021-11-24 16:46:10|2327.9|2327.6|2328.2|2327.9|2328.3|2328|2327.9|2327.6|30
1637772380000|2021-11-24 16:46:20|2328.4|2328.1|2328.3|2328|2328.7|2328.4|2328.3|2328|13
1637772390000|2021-11-24 16:46:30|2328.4|2328.1|2328.7|2328.4|2328.7|2328.4|2328.2|2327.9|12
1637772400000|2021-11-24 16:46:40|2328.6|2328.3|2328.2|2327.9|2328.6|2328.3|2328.2|2327.9|24
1637772410000|2021-11-24 16:46:50|2328.3|2328|2328.2|2327.9|2328.4|2328.1|2328|2327.7|65
1637772420000|2021-11-24 16:47:00|2328.1|2327.8|2328.6|2328.3|2328.8|2328.5|2328.1|2327.8|79
1637772430000|2021-11-24 16:47:10|2328.7|2328.4|2328.6|2328.3|2328.7|2328.4|2328.2|2327.9|122
1637772440000|2021-11-24 16:47:20|2328.4|2328.1|2328.9|2328.6|2329|2328.7|2328.4|2328.1|65
1637772450000|2021-11-24 16:47:30|2329|2328.7|2328.9|2328.6|2329.2|2328.9|2328.8|2328.5|69
1637772460000|2021-11-24 16:47:40|2329.1|2328.8|2329|2328.7|2329.4|2329.1|2328.9|2328.6|101
1637772470000|2021-11-24 16:47:50|2329.1|2328.8|2329|2328.7|2329.3|2329|2329|2328.7|23
1637772480000|2021-11-24 16:48:00|2328.8|2328.5|2329.6|2329.3|2329.9|2329.6|2328.8|2328.5|257
1637772490000|2021-11-24 16:48:10|2329.7|2329.4|2330.1|2329.8|2330.3|2330|2329.5|2329.2|178
1637772500000|2021-11-24 16:48:20|2330|2329.7|2329.8|2329.5|2330.1|2329.8|2329.7|2329.4|233
1637772510000|2021-11-24 16:48:30|2329.7|2329.4|2329.9|2329.6|2330|2329.7|2329.7|2329.4|31
1637772520000|2021-11-24 16:48:40|2330|2329.7|2330.1|2329.8|2330.4|2330.1|2329.7|2329.4|88
1637772530000|2021-11-24 16:48:50|2330|2329.7|2330.2|2329.9|2330.3|2330|2329.9|2329.6|99
1637772540000|2021-11-24 16:49:00|2330.3|2330|2329.9|2329.6|2330.3|2330|2329.8|2329.5|33
1637772550000|2021-11-24 16:49:10|2330|2329.7|2329.3|2329|2330|2329.7|2329.1|2328.8|66
1637772560000|2021-11-24 16:49:20|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|30
1637772570000|2021-11-24 16:49:30|2329.5|2329.2|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|38
1637772580000|2021-11-24 16:49:40|2329.5|2329.2|2329.6|2329.3|2329.9|2329.6|2329.4|2329.1|62
1637772590000|2021-11-24 16:49:50|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.4|2329.1|27
1637772600000|2021-11-24 16:50:00|2329.4|2329.1|2329.6|2329.3|2329.7|2329.4|2329.4|2329.1|50
1637772610000|2021-11-24 16:50:10|2329.5|2329.2|2329.8|2329.5|2329.8|2329.5|2329.5|2329.2|34
1637772620000|2021-11-24 16:50:20|2329.7|2329.4|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|72
1637772630000|2021-11-24 16:50:30|2329.7|2329.4|2329.7|2329.4|2330.1|2329.8|2329.6|2329.3|103
1637772640000|2021-11-24 16:50:40|2329.8|2329.5|2329.5|2329.2|2329.9|2329.6|2329.1|2328.8|35
1637772650000|2021-11-24 16:50:50|2329.4|2329.1|2328.8|2328.5|2329.6|2329.3|2328.8|2328.5|53
1637772660000|2021-11-24 16:51:00|2328.7|2328.4|2328.6|2328.3|2329.2|2328.9|2328.5|2328.2|64
1637772670000|2021-11-24 16:51:10|2328.7|2328.4|2328.8|2328.5|2329|2328.7|2328.7|2328.4|39
1637772680000|2021-11-24 16:51:20|2328.7|2328.4|2328.5|2328.2|2328.8|2328.5|2328.4|2328.1|63
1637772690000|2021-11-24 16:51:30|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.3|2328|51
1637772700000|2021-11-24 16:51:40|2328.7|2328.4|2329.3|2329|2329.4|2329.1|2328.7|2328.4|7
1637772710000|2021-11-24 16:51:50|2329.2|2328.9|2328.9|2328.6|2329.4|2329.1|2328.9|2328.6|14
1637772720000|2021-11-24 16:52:00|2329|2328.7|2329.6|2329.3|2329.7|2329.4|2329|2328.7|17
1637772730000|2021-11-24 16:52:10|2329.7|2329.4|2329.2|2328.9|2329.7|2329.4|2329.1|2328.8|10
1637772740000|2021-11-24 16:52:20|2329.3|2329|2329|2328.7|2329.3|2329|2328.9|2328.6|7
1637772750000|2021-11-24 16:52:30|2328.9|2328.6|2330|2329.7|2330.1|2329.8|2328.9|2328.6|20
1637772760000|2021-11-24 16:52:40|2329.9|2329.6|2330.1|2329.8|2330.4|2330.1|2329.9|2329.6|67
1637772770000|2021-11-24 16:52:50|2330|2329.7|2330.7|2330.4|2330.7|2330.4|2330|2329.7|87
1637772780000|2021-11-24 16:53:00|2330.8|2330.5|2330.7|2330.4|2331.1|2330.8|2330.6|2330.3|95
1637772790000|2021-11-24 16:53:10|2330.6|2330.3|2331.2|2330.9|2331.2|2330.9|2330.6|2330.3|35
1637772800000|2021-11-24 16:53:20|2331.1|2330.8|2331.2|2330.9|2331.3|2331|2331.1|2330.8|16
1637772810000|2021-11-24 16:53:30|2331.3|2331|2330.7|2330.4|2331.5|2331.2|2330.5|2330.2|47
1637772820000|2021-11-24 16:53:40|2330.8|2330.5|2330.5|2330.2|2330.8|2330.5|2330.5|2330.2|15
1637772830000|2021-11-24 16:53:50|2330.6|2330.3|2330.4|2330.1|2330.6|2330.3|2330.4|2330.1|15
1637772840000|2021-11-24 16:54:00|2330.3|2330|2330.2|2329.9|2330.8|2330.5|2330.2|2329.9|21
1637772850000|2021-11-24 16:54:10|2330.3|2330|2329.7|2329.4|2330.4|2330.1|2329.6|2329.3|21
1637772860000|2021-11-24 16:54:20|2329.8|2329.5|2329.5|2329.2|2329.9|2329.6|2329.3|2329|54
1637772870000|2021-11-24 16:54:30|2329.6|2329.3|2329.1|2328.8|2329.6|2329.3|2328.9|2328.6|31
1637772880000|2021-11-24 16:54:40|2329.2|2328.9|2328.9|2328.6|2329.3|2329|2328.8|2328.5|22
1637772890000|2021-11-24 16:54:50|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.2|2327.9|103
1637772900000|2021-11-24 16:55:00|2329.1|2328.8|2328.7|2328.4|2329.3|2329|2328.5|2328.2|38
1637772910000|2021-11-24 16:55:10|2328.6|2328.3|2328.7|2328.4|2328.8|2328.5|2328.3|2328|30
1637772920000|2021-11-24 16:55:20|2328.6|2328.3|2327.9|2327.6|2328.6|2328.3|2327.9|2327.6|35
1637772930000|2021-11-24 16:55:30|2327.8|2327.5|2327.9|2327.6|2328.2|2327.9|2327.8|2327.5|29
1637772940000|2021-11-24 16:55:40|2327.8|2327.5|2328.1|2327.8|2328.1|2327.8|2327.7|2327.4|22
1637772950000|2021-11-24 16:55:50|2328.2|2327.9|2328.5|2328.2|2328.5|2328.2|2328.1|2327.8|24
1637772960000|2021-11-24 16:56:00|2328.6|2328.3|2328.3|2328|2328.7|2328.4|2328.2|2327.9|11
1637772970000|2021-11-24 16:56:10|2328.4|2328.1|2328.4|2328.1|2328.6|2328.3|2328.3|2328|19
1637772980000|2021-11-24 16:56:20|2328.3|2328|2327.8|2327.5|2328.5|2328.2|2327.7|2327.4|44
1637772990000|2021-11-24 16:56:30|2327.9|2327.6|2328.1|2327.8|2328.1|2327.8|2327.8|2327.5|16
1637773000000|2021-11-24 16:56:40|2328|2327.7|2328.3|2328|2328.3|2328|2328|2327.7|10
1637773010000|2021-11-24 16:56:50|2328.2|2327.9|2327.8|2327.5|2328.3|2328|2327.7|2327.4|11
1637773020000|2021-11-24 16:57:00|2327.7|2327.4|2327.4|2327.1|2327.8|2327.5|2327.3|2327|46
1637773030000|2021-11-24 16:57:10|2327.5|2327.2|2327.3|2327|2327.6|2327.3|2327.3|2327|33
1637773040000|2021-11-24 16:57:20|2327.2|2326.9|2326.8|2326.5|2327.2|2326.9|2326.6|2326.3|101
1637773050000|2021-11-24 16:57:30|2326.6|2326.3|2327.1|2326.8|2327.1|2326.8|2326.4|2326.1|63
1637773060000|2021-11-24 16:57:40|2327|2326.7|2326.8|2326.5|2327|2326.7|2326.5|2326.2|22
1637773070000|2021-11-24 16:57:50|2326.9|2326.6|2326.8|2326.5|2327|2326.7|2326.5|2326.2|28
1637773080000|2021-11-24 16:58:00|2326.7|2326.4|2326.4|2326.1|2326.7|2326.4|2326.3|2326|38
1637773090000|2021-11-24 16:58:10|2326.3|2326|2326.4|2326.1|2326.6|2326.3|2326|2325.7|58
1637773100000|2021-11-24 16:58:20|2326.5|2326.2|2326.4|2326.1|2326.7|2326.4|2326.2|2325.9|33
1637773110000|2021-11-24 16:58:30|2326.3|2326|2326|2325.7|2326.4|2326.1|2326|2325.7|31
1637773120000|2021-11-24 16:58:40|2325.9|2325.6|2326|2325.7|2326.2|2325.9|2325.9|2325.6|17
1637773130000|2021-11-24 16:58:50|2325.9|2325.6|2326.3|2326|2326.3|2326|2325.8|2325.5|31
1637773140000|2021-11-24 16:59:00|2326.5|2326.2|2325.9|2325.6|2326.5|2326.2|2325.7|2325.4|25
1637773150000|2021-11-24 16:59:10|2325.8|2325.5|2325.7|2325.4|2325.8|2325.5|2325.5|2325.2|28
1637773160000|2021-11-24 16:59:20|2325.6|2325.3|2326|2325.7|2326|2325.7|2325.4|2325.1|45
1637773170000|2021-11-24 16:59:30|2325.9|2325.6|2327|2326.7|2327|2326.7|2325.9|2325.6|100
1637773180000|2021-11-24 16:59:40|2326.9|2326.6|2327|2326.7|2327.3|2327|2326.8|2326.5|62
1637773190000|2021-11-24 16:59:50|2326.9|2326.6|2327.2|2326.9|2327.3|2327|2326.9|2326.6|25
1637773200000|2021-11-24 17:00:00|2326.9|2326.6|2327.2|2326.9|2327.6|2327.3|2326.8|2326.5|61
1637773210000|2021-11-24 17:00:10|2327.1|2326.8|2326.4|2326.1|2327.1|2326.8|2326.4|2326.1|26
1637773220000|2021-11-24 17:00:20|2326.3|2326|2326.2|2325.9|2326.5|2326.2|2326.1|2325.8|21
1637773230000|2021-11-24 17:00:30|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.1|2325.8|23
1637773240000|2021-11-24 17:00:40|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.3|2326|22
1637773250000|2021-11-24 17:00:50|2326.5|2326.2|2327.2|2326.9|2327.5|2327.2|2326.5|2326.2|22
1637773260000|2021-11-24 17:01:00|2327.3|2327|2326.9|2326.6|2327.5|2327.2|2326.9|2326.6|17
1637773270000|2021-11-24 17:01:10|2326.6|2326.3|2326.5|2326.2|2326.8|2326.5|2326.2|2325.9|39
1637773280000|2021-11-24 17:01:20|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.4|2326.1|9
1637773290000|2021-11-24 17:01:30|2326.5|2326.2|2326.7|2326.4|2326.8|2326.5|2326.5|2326.2|15
1637773300000|2021-11-24 17:01:40|2326.6|2326.3|2326.9|2326.6|2326.9|2326.6|2326.5|2326.2|4
1637773310000|2021-11-24 17:01:50|2326.8|2326.5|2327.4|2327.1|2327.4|2327.1|2326.8|2326.5|14
1637773320000|2021-11-24 17:02:00|2327.3|2327|2327.3|2327|2327.7|2327.4|2327.1|2326.8|25
1637773330000|2021-11-24 17:02:10|2327.2|2326.9|2327|2326.7|2327.3|2327|2326.9|2326.6|20
1637773340000|2021-11-24 17:02:20|2327.1|2326.8|2326.6|2326.3|2327.1|2326.8|2326.4|2326.1|16
1637773350000|2021-11-24 17:02:30|2326.4|2326.1|2326.8|2326.5|2326.8|2326.5|2326.4|2326.1|19
1637773360000|2021-11-24 17:02:40|2326.7|2326.4|2326.2|2325.9|2326.8|2326.5|2326.1|2325.8|35
1637773370000|2021-11-24 17:02:50|2326.3|2326|2326.5|2326.2|2326.5|2326.2|2325.9|2325.6|46
1637773380000|2021-11-24 17:03:00|2326.6|2326.3|2326.4|2326.1|2326.6|2326.3|2326.2|2325.9|32
1637773390000|2021-11-24 17:03:10|2326.3|2326|2326.5|2326.2|2326.8|2326.5|2326.3|2326|14
1637773400000|2021-11-24 17:03:20|2326.6|2326.3|2326.8|2326.5|2326.9|2326.6|2326.5|2326.2|12
1637773410000|2021-11-24 17:03:30|2326.6|2326.3|2326.8|2326.5|2327|2326.7|2326.6|2326.3|11
1637773420000|2021-11-24 17:03:40|2326.7|2326.4|2326.8|2326.5|2326.9|2326.6|2326.4|2326.1|14
1637773430000|2021-11-24 17:03:50|2326.7|2326.4|2326.8|2326.5|2326.9|2326.6|2326.5|2326.2|11
1637773440000|2021-11-24 17:04:00|2326.6|2326.3|2326.8|2326.5|2326.8|2326.5|2326.4|2326.1|14
1637773450000|2021-11-24 17:04:10|2326.7|2326.4|2326.7|2326.4|2326.8|2326.5|2326.5|2326.2|8
1637773460000|2021-11-24 17:04:20|2326.6|2326.3|2326.6|2326.3|2327|2326.7|2326.5|2326.2|28
1637773470000|2021-11-24 17:04:30|2326.5|2326.2|2326.3|2326|2326.6|2326.3|2326.2|2325.9|10
1637773480000|2021-11-24 17:04:40|2326.4|2326.1|2326.4|2326.1|2326.6|2326.3|2326.2|2325.9|12
1637773490000|2021-11-24 17:04:50|2326.5|2326.2|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|5
1637773500000|2021-11-24 17:05:00|2326.5|2326.2|2326.2|2325.9|2326.6|2326.3|2326.2|2325.9|21
1637773510000|2021-11-24 17:05:10|2326.1|2325.8|2326.1|2325.8|2326.1|2325.8|2325.9|2325.6|9
1637773520000|2021-11-24 17:05:20|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.7|2325.4|14
1637773530000|2021-11-24 17:05:30|2325.8|2325.5|2325.9|2325.6|2325.9|2325.6|2325.7|2325.4|13
1637773540000|2021-11-24 17:05:40|2325.8|2325.5|2326.2|2325.9|2326.2|2325.9|2325.7|2325.4|35
1637773550000|2021-11-24 17:05:50|2326.1|2325.8|2326.4|2326.1|2326.4|2326.1|2325.9|2325.6|17
1637773560000|2021-11-24 17:06:00|2326.3|2326|2326.2|2325.9|2326.4|2326.1|2326|2325.7|21
1637773570000|2021-11-24 17:06:10|2326.3|2326|2326.1|2325.8|2326.3|2326|2326|2325.7|4
1637773580000|2021-11-24 17:06:20|2326.2|2325.9|2325.1|2324.8|2326.2|2325.9|2325|2324.7|68
1637773590000|2021-11-24 17:06:30|2325|2324.7|2324.8|2324.5|2325|2324.7|2324.7|2324.4|44
1637773600000|2021-11-24 17:06:40|2324.9|2324.6|2325|2324.7|2325.4|2325.1|2324.8|2324.5|268
1637773610000|2021-11-24 17:06:50|2325.1|2324.8|2324.6|2324.3|2325.1|2324.8|2324.6|2324.3|18
1637773620000|2021-11-24 17:07:00|2324.7|2324.4|2324.7|2324.4|2324.9|2324.6|2324.6|2324.3|5
1637773630000|2021-11-24 17:07:10|2324.8|2324.5|2325.3|2325|2325.4|2325.1|2324.8|2324.5|31
1637773640000|2021-11-24 17:07:20|2325.4|2325.1|2324.6|2324.3|2325.4|2325.1|2324.5|2324.2|56
1637773650000|2021-11-24 17:07:30|2324.7|2324.4|2324.9|2324.6|2325|2324.7|2324.6|2324.3|20
1637773660000|2021-11-24 17:07:40|2324.8|2324.5|2324.3|2324|2324.9|2324.6|2324.3|2324|16
1637773670000|2021-11-24 17:07:50|2324.2|2323.9|2324.3|2324|2324.4|2324.1|2324.1|2323.8|28
1637773680000|2021-11-24 17:08:00|2324.6|2324.3|2324.1|2323.8|2324.6|2324.3|2324.1|2323.8|17
1637773690000|2021-11-24 17:08:10|2324.2|2323.9|2323.7|2323.4|2324.2|2323.9|2323.7|2323.4|75
1637773700000|2021-11-24 17:08:20|2323.5|2323.2|2323.1|2322.8|2323.6|2323.3|2322.9|2322.6|53
1637773710000|2021-11-24 17:08:30|2323.2|2322.9|2322.2|2321.9|2323.2|2322.9|2322.1|2321.8|86
1637773720000|2021-11-24 17:08:40|2322.3|2322|2322.1|2321.8|2322.4|2322.1|2321.9|2321.6|59
1637773730000|2021-11-24 17:08:50|2322.2|2321.9|2322.4|2322.1|2322.4|2322.1|2322|2321.7|41
1637773740000|2021-11-24 17:09:00|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322|2321.7|37
1637773750000|2021-11-24 17:09:10|2322.5|2322.2|2322.1|2321.8|2322.5|2322.2|2322.1|2321.8|30
1637773760000|2021-11-24 17:09:20|2322.2|2321.9|2321.8|2321.5|2322.3|2322|2321.8|2321.5|172
1637773770000|2021-11-24 17:09:30|2322|2321.7|2322.2|2321.9|2322.3|2322|2321.9|2321.6|32
1637773780000|2021-11-24 17:09:40|2322.1|2321.8|2322.5|2322.2|2322.6|2322.3|2322|2321.7|50
1637773790000|2021-11-24 17:09:50|2322.6|2322.3|2322.5|2322.2|2322.6|2322.3|2322.4|2322.1|34
1637773800000|2021-11-24 17:10:00|2322.6|2322.3|2323|2322.7|2323|2322.7|2322.6|2322.3|89
1637773810000|2021-11-24 17:10:10|2322.9|2322.6|2323.5|2323.2|2323.5|2323.2|2322.9|2322.6|86
1637773820000|2021-11-24 17:10:20|2323.1|2322.8|2323.4|2323.1|2323.5|2323.2|2323.1|2322.8|49
1637773830000|2021-11-24 17:10:30|2323.5|2323.2|2323.4|2323.1|2323.5|2323.2|2323|2322.7|50
1637773840000|2021-11-24 17:10:40|2323.5|2323.2|2323.8|2323.5|2323.8|2323.5|2323.5|2323.2|47
1637773850000|2021-11-24 17:10:50|2323.9|2323.6|2323.6|2323.3|2323.9|2323.6|2323.5|2323.2|83
1637773860000|2021-11-24 17:11:00|2323.5|2323.2|2323.5|2323.2|2323.9|2323.6|2323.5|2323.2|29
1637773870000|2021-11-24 17:11:10|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.3|2323|16
1637773880000|2021-11-24 17:11:20|2323.8|2323.5|2324.2|2323.9|2324.2|2323.9|2323.6|2323.3|22
1637773890000|2021-11-24 17:11:30|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.1|2323.8|20
1637773900000|2021-11-24 17:11:40|2324.1|2323.8|2324.7|2324.4|2324.9|2324.6|2324.1|2323.8|71
1637773910000|2021-11-24 17:11:50|2324.6|2324.3|2324.8|2324.5|2324.8|2324.5|2324.5|2324.2|23
1637773920000|2021-11-24 17:12:00|2324.9|2324.6|2324.5|2324.2|2324.9|2324.6|2324.5|2324.2|24
1637773930000|2021-11-24 17:12:10|2324.4|2324.1|2324.1|2323.8|2324.6|2324.3|2324|2323.7|42
1637773940000|2021-11-24 17:12:20|2324.3|2324|2324.3|2324|2324.4|2324.1|2324.2|2323.9|19
1637773950000|2021-11-24 17:12:30|2324.2|2323.9|2324.3|2324|2324.5|2324.2|2324.1|2323.8|21
1637773960000|2021-11-24 17:12:40|2324.2|2323.9|2324.5|2324.2|2324.6|2324.3|2324.2|2323.9|6
1637773970000|2021-11-24 17:12:50|2324.4|2324.1|2324.1|2323.8|2324.5|2324.2|2324|2323.7|19
1637773980000|2021-11-24 17:13:00|2323.9|2323.6|2323.8|2323.5|2324.2|2323.9|2323.8|2323.5|15
1637773990000|2021-11-24 17:13:10|2323.9|2323.6|2323.4|2323.1|2324.1|2323.8|2323.4|2323.1|72
1637774000000|2021-11-24 17:13:20|2323.5|2323.2|2323.4|2323.1|2323.6|2323.3|2323.3|2323|21
1637774010000|2021-11-24 17:13:30|2323.3|2323|2323.3|2323|2323.3|2323|2323.1|2322.8|12
1637774020000|2021-11-24 17:13:40|2323.4|2323.1|2323|2322.7|2323.4|2323.1|2322.8|2322.5|50
1637774030000|2021-11-24 17:13:50|2322.9|2322.6|2323.1|2322.8|2323.1|2322.8|2322.9|2322.6|17
1637774040000|2021-11-24 17:14:00|2323.2|2322.9|2323.3|2323|2323.7|2323.4|2323.2|2322.9|42
1637774050000|2021-11-24 17:14:10|2323.4|2323.1|2323.6|2323.3|2323.7|2323.4|2323.4|2323.1|34
1637774060000|2021-11-24 17:14:20|2323.7|2323.4|2323.4|2323.1|2323.7|2323.4|2323.4|2323.1|7
1637774070000|2021-11-24 17:14:30|2323.5|2323.2|2323.6|2323.3|2323.7|2323.4|2323.3|2323|26
1637774080000|2021-11-24 17:14:40|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.2|2322.9|21
1637774090000|2021-11-24 17:14:50|2323.6|2323.3|2323.6|2323.3|2323.7|2323.4|2323.5|2323.2|37
1637774100000|2021-11-24 17:15:00|2323.5|2323.2|2323.3|2323|2323.6|2323.3|2323.2|2322.9|28
1637774110000|2021-11-24 17:15:10|2323.2|2322.9|2323.4|2323.1|2323.4|2323.1|2322.7|2322.4|44
1637774120000|2021-11-24 17:15:20|2323.5|2323.2|2323.6|2323.3|2323.7|2323.4|2323.5|2323.2|25
1637774130000|2021-11-24 17:15:30|2323.5|2323.2|2323.4|2323.1|2323.7|2323.4|2323.4|2323.1|10
1637774140000|2021-11-24 17:15:40|2323.3|2323|2323.2|2322.9|2323.4|2323.1|2323.1|2322.8|11
1637774150000|2021-11-24 17:15:50|2323.3|2323|2323.3|2323|2323.5|2323.2|2323.2|2322.9|19
1637774160000|2021-11-24 17:16:00|2323.4|2323.1|2322.8|2322.5|2323.4|2323.1|2322.8|2322.5|20
1637774170000|2021-11-24 17:16:10|2322.6|2322.3|2322.2|2321.9|2322.6|2322.3|2322|2321.7|85
1637774180000|2021-11-24 17:16:20|2322.1|2321.8|2322.1|2321.8|2322.3|2322|2322|2321.7|17
1637774190000|2021-11-24 17:16:30|2322|2321.7|2321.6|2321.3|2322.3|2322|2321.5|2321.2|67
1637774200000|2021-11-24 17:16:40|2321.7|2321.4|2321.3|2321|2321.7|2321.4|2321.3|2321|31
1637774210000|2021-11-24 17:16:50|2321.5|2321.2|2321.3|2321|2321.5|2321.2|2321.1|2320.8|104
1637774220000|2021-11-24 17:17:00|2321.4|2321.1|2322.3|2322|2322.3|2322|2321.4|2321.1|52
1637774230000|2021-11-24 17:17:10|2322.2|2321.9|2322|2321.7|2322.5|2322.2|2322|2321.7|26
1637774240000|2021-11-24 17:17:20|2321.9|2321.6|2321.5|2321.2|2321.9|2321.6|2321.1|2320.8|42
1637774250000|2021-11-24 17:17:30|2321.4|2321.1|2321.6|2321.3|2321.6|2321.3|2321.4|2321.1|39
1637774260000|2021-11-24 17:17:40|2321.5|2321.2|2321.4|2321.1|2321.8|2321.5|2321.4|2321.1|20
1637774270000|2021-11-24 17:17:50|2321.5|2321.2|2321.3|2321|2321.5|2321.2|2321.3|2321|8
1637774280000|2021-11-24 17:18:00|2321.4|2321.1|2321.2|2320.9|2321.5|2321.2|2321.2|2320.9|23
1637774290000|2021-11-24 17:18:10|2321.3|2321|2321.5|2321.2|2321.5|2321.2|2321.1|2320.8|67
1637774300000|2021-11-24 17:18:20|2321.4|2321.1|2321.9|2321.6|2322|2321.7|2321.4|2321.1|69
1637774310000|2021-11-24 17:18:30|2322|2321.7|2321.4|2321.1|2322|2321.7|2321.4|2321.1|38
1637774320000|2021-11-24 17:18:40|2321.3|2321|2321.1|2320.8|2321.5|2321.2|2321.1|2320.8|78
1637774330000|2021-11-24 17:18:50|2321.2|2320.9|2321.5|2321.2|2321.5|2321.2|2321.2|2320.9|21
1637774340000|2021-11-24 17:19:00|2321.6|2321.3|2321|2320.7|2321.6|2321.3|2320.7|2320.4|36
1637774350000|2021-11-24 17:19:10|2320.9|2320.6|2321|2320.7|2321.1|2320.8|2320.8|2320.5|14
1637774360000|2021-11-24 17:19:20|2321.2|2320.9|2321|2320.7|2321.5|2321.2|2321|2320.7|13
1637774370000|2021-11-24 17:19:30|2321.1|2320.8|2321.2|2320.9|2321.2|2320.9|2321|2320.7|10
1637774380000|2021-11-24 17:19:40|2321.3|2321|2321.9|2321.6|2321.9|2321.6|2321.3|2321|31
1637774390000|2021-11-24 17:19:50|2321.7|2321.4|2321.9|2321.6|2321.9|2321.6|2321.5|2321.2|8
1637774400000|2021-11-24 17:20:00|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.5|2321.2|17
1637774410000|2021-11-24 17:20:10|2321.9|2321.6|2321.6|2321.3|2322.4|2322.1|2321.6|2321.3|105
1637774420000|2021-11-24 17:20:20|2321.5|2321.2|2321.6|2321.3|2321.7|2321.4|2321.5|2321.2|5
1637774430000|2021-11-24 17:20:30|2321.5|2321.2|2321.9|2321.6|2321.9|2321.6|2321.5|2321.2|12
1637774440000|2021-11-24 17:20:40|2322|2321.7|2322.1|2321.8|2322.1|2321.8|2321.8|2321.5|28
1637774450000|2021-11-24 17:20:50|2322.2|2321.9|2321.8|2321.5|2322.2|2321.9|2321.8|2321.5|8
1637774460000|2021-11-24 17:21:00|2321.9|2321.6|2321|2320.7|2321.9|2321.6|2320.9|2320.6|38
1637774470000|2021-11-24 17:21:10|2321.1|2320.8|2321.2|2320.9|2321.3|2321|2321.1|2320.8|8
1637774480000|2021-11-24 17:21:20|2321.1|2320.8|2320.9|2320.6|2321.1|2320.8|2320.7|2320.4|11
1637774490000|2021-11-24 17:21:30|2320.8|2320.5|2320.6|2320.3|2320.9|2320.6|2320.5|2320.2|39
1637774500000|2021-11-24 17:21:40|2320.7|2320.4|2320.6|2320.3|2320.8|2320.5|2320.6|2320.3|13
1637774510000|2021-11-24 17:21:50|2320.7|2320.4|2320.5|2320.2|2320.9|2320.6|2320.5|2320.2|15
1637774520000|2021-11-24 17:22:00|2320.6|2320.3|2320.5|2320.2|2320.9|2320.6|2320.5|2320.2|54
1637774530000|2021-11-24 17:22:10|2320.4|2320.1|2319.8|2319.5|2320.4|2320.1|2319.3|2319|216
1637774540000|2021-11-24 17:22:20|2319.7|2319.4|2319.6|2319.3|2320|2319.7|2319.1|2318.8|265
1637774550000|2021-11-24 17:22:30|2319.5|2319.2|2320|2319.7|2320|2319.7|2319.4|2319.1|33
1637774560000|2021-11-24 17:22:40|2320.1|2319.8|2320.2|2319.9|2320.6|2320.3|2320.1|2319.8|16
1637774570000|2021-11-24 17:22:50|2320.3|2320|2320.3|2320|2320.4|2320.1|2319.9|2319.6|29
1637774580000|2021-11-24 17:23:00|2320.4|2320.1|2320.3|2320|2320.6|2320.3|2320.2|2319.9|64
1637774590000|2021-11-24 17:23:10|2320.2|2319.9|2320.4|2320.1|2320.5|2320.2|2320|2319.7|23
1637774600000|2021-11-24 17:23:20|2320.5|2320.2|2320.4|2320.1|2320.6|2320.3|2320.3|2320|11
1637774610000|2021-11-24 17:23:30|2320.2|2319.9|2320.3|2320|2320.6|2320.3|2320.2|2319.9|14
1637774620000|2021-11-24 17:23:40|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.3|2320|10
1637774630000|2021-11-24 17:23:50|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.3|2320|40
1637774640000|2021-11-24 17:24:00|2320.4|2320.1|2320.9|2320.6|2320.9|2320.6|2320.3|2320|44
1637774650000|2021-11-24 17:24:10|2321|2320.7|2320.9|2320.6|2321|2320.7|2320.6|2320.3|46
1637774660000|2021-11-24 17:24:20|2320.8|2320.5|2321|2320.7|2321|2320.7|2320.7|2320.4|22
1637774670000|2021-11-24 17:24:30|2321.1|2320.8|2321.6|2321.3|2321.6|2321.3|2321|2320.7|67
1637774680000|2021-11-24 17:24:40|2321.7|2321.4|2322.7|2322.4|2322.8|2322.5|2321.6|2321.3|182
1637774690000|2021-11-24 17:24:50|2322.6|2322.3|2322.2|2321.9|2322.8|2322.5|2322|2321.7|24
1637774700000|2021-11-24 17:25:00|2322|2321.7|2321.2|2320.9|2322|2321.7|2321.1|2320.8|47
1637774710000|2021-11-24 17:25:10|2321.3|2321|2321|2320.7|2321.3|2321|2320.9|2320.6|35
1637774720000|2021-11-24 17:25:20|2321.1|2320.8|2320.8|2320.5|2321.1|2320.8|2320.7|2320.4|25
1637774730000|2021-11-24 17:25:30|2320.7|2320.4|2320.6|2320.3|2320.9|2320.6|2320.5|2320.2|19
1637774740000|2021-11-24 17:25:40|2320.7|2320.4|2320.3|2320|2320.8|2320.5|2320.3|2320|31
1637774750000|2021-11-24 17:25:50|2320.2|2319.9|2320.3|2320|2320.4|2320.1|2320.1|2319.8|24
1637774760000|2021-11-24 17:26:00|2320.4|2320.1|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|12
1637774770000|2021-11-24 17:26:10|2320.3|2320|2320|2319.7|2320.3|2320|2320|2319.7|8
1637774780000|2021-11-24 17:26:20|2320.1|2319.8|2320|2319.7|2320.3|2320|2319.8|2319.5|49
1637774790000|2021-11-24 17:26:30|2320.1|2319.8|2319.8|2319.5|2320.1|2319.8|2319.8|2319.5|34
1637774800000|2021-11-24 17:26:40|2319.7|2319.4|2319.9|2319.6|2320.2|2319.9|2319.7|2319.4|50
1637774810000|2021-11-24 17:26:50|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|54
1637774820000|2021-11-24 17:27:00|2319.6|2319.3|2320.1|2319.8|2320.2|2319.9|2319.6|2319.3|31
1637774830000|2021-11-24 17:27:10|2320|2319.7|2319.9|2319.6|2320.1|2319.8|2319.7|2319.4|14
1637774840000|2021-11-24 17:27:20|2319.8|2319.5|2319.6|2319.3|2319.9|2319.6|2319.6|2319.3|12
1637774850000|2021-11-24 17:27:30|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.7|2319.4|16
1637774860000|2021-11-24 17:27:40|2320.2|2319.9|2320.1|2319.8|2320.3|2320|2319.9|2319.6|30
1637774870000|2021-11-24 17:27:50|2320|2319.7|2320.3|2320|2320.3|2320|2319.9|2319.6|5
1637774880000|2021-11-24 17:28:00|2320.2|2319.9|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|23
1637774890000|2021-11-24 17:28:10|2320|2319.7|2320.2|2319.9|2320.3|2320|2320|2319.7|2
1637774900000|2021-11-24 17:28:20|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2320.1|2319.8|3
1637774910000|2021-11-24 17:28:30|2320.2|2319.9|2320.5|2320.2|2320.6|2320.3|2320.2|2319.9|17
1637774920000|2021-11-24 17:28:40|2320.6|2320.3|2320.4|2320.1|2320.6|2320.3|2320.4|2320.1|13
1637774930000|2021-11-24 17:28:50|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.3|2320|8
1637774940000|2021-11-24 17:29:00|2320.2|2319.9|2320.6|2320.3|2320.7|2320.4|2320.2|2319.9|37
1637774950000|2021-11-24 17:29:10|2320.7|2320.4|2320.9|2320.6|2321|2320.7|2320.6|2320.3|24
1637774960000|2021-11-24 17:29:20|2321|2320.7|2321.1|2320.8|2321.1|2320.8|2321|2320.7|16
1637774970000|2021-11-24 17:29:30|2321|2320.7|2321.5|2321.2|2321.6|2321.3|2321|2320.7|30
1637774980000|2021-11-24 17:29:40|2321.3|2321|2321.3|2321|2321.5|2321.2|2321.3|2321|6
1637774990000|2021-11-24 17:29:50|2321.2|2320.9|2321.3|2321|2321.4|2321.1|2321.2|2320.9|15
1637775000000|2021-11-24 17:30:00|2321.2|2320.9|2321.7|2321.4|2321.8|2321.5|2321|2320.7|46
1637775010000|2021-11-24 17:30:10|2321.6|2321.3|2321.9|2321.6|2321.9|2321.6|2321.6|2321.3|42
1637775020000|2021-11-24 17:30:20|2321.8|2321.5|2322.1|2321.8|2322.4|2322.1|2321.8|2321.5|64
1637775030000|2021-11-24 17:30:30|2322.2|2321.9|2322.3|2322|2322.4|2322.1|2321.9|2321.6|21
1637775040000|2021-11-24 17:30:40|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.3|2322|7
1637775050000|2021-11-24 17:30:50|2322.4|2322.1|2322.3|2322|2322.4|2322.1|2322.2|2321.9|40
1637775060000|2021-11-24 17:31:00|2322.1|2321.8|2322.2|2321.9|2322.3|2322|2322|2321.7|21
1637775070000|2021-11-24 17:31:10|2322.1|2321.8|2322.1|2321.8|2322.2|2321.9|2321.9|2321.6|4
1637775080000|2021-11-24 17:31:20|2322.2|2321.9|2321.9|2321.6|2322.2|2321.9|2321.9|2321.6|9
1637775090000|2021-11-24 17:31:30|2322|2321.7|2321.9|2321.6|2322.4|2322.1|2321.8|2321.5|30
1637775100000|2021-11-24 17:31:40|2321.8|2321.5|2321.7|2321.4|2321.9|2321.6|2321.7|2321.4|10
1637775110000|2021-11-24 17:31:50|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.7|2321.4|5
1637775120000|2021-11-24 17:32:00|2321.8|2321.5|2322.1|2321.8|2322.2|2321.9|2321.8|2321.5|18
1637775130000|2021-11-24 17:32:10|2322|2321.7|2322.1|2321.8|2322.4|2322.1|2321.9|2321.6|12
1637775140000|2021-11-24 17:32:20|2322|2321.7|2322|2321.7|2322.2|2321.9|2321.8|2321.5|16
1637775150000|2021-11-24 17:32:30|2322.1|2321.8|2322.2|2321.9|2322.3|2322|2322|2321.7|7
1637775160000|2021-11-24 17:32:40|2322.3|2322|2322.2|2321.9|2322.4|2322.1|2322.2|2321.9|9
1637775170000|2021-11-24 17:32:50|2322.3|2322|2322.2|2321.9|2322.3|2322|2321.9|2321.6|31
1637775180000|2021-11-24 17:33:00|2322.3|2322|2322.5|2322.2|2322.5|2322.2|2322.3|2322|7
1637775190000|2021-11-24 17:33:10|2322.6|2322.3|2322.7|2322.4|2322.9|2322.6|2322.6|2322.3|22
1637775200000|2021-11-24 17:33:20|2322.8|2322.5|2322.8|2322.5|2322.9|2322.6|2322.7|2322.4|13
1637775210000|2021-11-24 17:33:30|2322.9|2322.6|2322.8|2322.5|2323|2322.7|2322.7|2322.4|14
1637775220000|2021-11-24 17:33:40|2323|2322.7|2322.9|2322.6|2323|2322.7|2322.9|2322.6|14
1637775230000|2021-11-24 17:33:50|2322.8|2322.5|2322.8|2322.5|2323|2322.7|2322.8|2322.5|10
1637775240000|2021-11-24 17:34:00|2322.9|2322.6|2322.7|2322.4|2323|2322.7|2322.7|2322.4|7
1637775250000|2021-11-24 17:34:10|2322.6|2322.3|2322.7|2322.4|2322.7|2322.4|2322.3|2322|25
1637775260000|2021-11-24 17:34:20|2322.8|2322.5|2323.2|2322.9|2323.2|2322.9|2322.8|2322.5|36
1637775270000|2021-11-24 17:34:30|2323.1|2322.8|2322.9|2322.6|2323.1|2322.8|2322.7|2322.4|34
1637775280000|2021-11-24 17:34:40|2323|2322.7|2323|2322.7|2323|2322.7|2322.9|2322.6|19
1637775290000|2021-11-24 17:34:50|2322.9|2322.6|2323.2|2322.9|2323.2|2322.9|2322.9|2322.6|12
1637775300000|2021-11-24 17:35:00|2323.1|2322.8|2323.5|2323.2|2323.5|2323.2|2323.1|2322.8|28
1637775310000|2021-11-24 17:35:10|2323.6|2323.3|2323.9|2323.6|2324|2323.7|2323.6|2323.3|58
1637775320000|2021-11-24 17:35:20|2324|2323.7|2324.3|2324|2324.6|2324.3|2324|2323.7|44
1637775330000|2021-11-24 17:35:30|2324.4|2324.1|2324.3|2324|2324.6|2324.3|2324.2|2323.9|19
1637775340000|2021-11-24 17:35:40|2324.4|2324.1|2324.2|2323.9|2324.4|2324.1|2324.2|2323.9|12
1637775350000|2021-11-24 17:35:50|2324.1|2323.8|2324.2|2323.9|2324.4|2324.1|2324.1|2323.8|10
1637775360000|2021-11-24 17:36:00|2324.1|2323.8|2324.2|2323.9|2324.4|2324.1|2324.1|2323.8|12
1637775370000|2021-11-24 17:36:10|2324.3|2324|2324.2|2323.9|2324.4|2324.1|2324.1|2323.8|4
1637775380000|2021-11-24 17:36:20|2324.1|2323.8|2324.2|2323.9|2324.3|2324|2324.1|2323.8|8
1637775390000|2021-11-24 17:36:30|2324.1|2323.8|2324.4|2324.1|2324.4|2324.1|2324.1|2323.8|17
1637775400000|2021-11-24 17:36:40|2324.5|2324.2|2324.7|2324.4|2324.8|2324.5|2324.4|2324.1|23
1637775410000|2021-11-24 17:36:50|2324.8|2324.5|2324.4|2324.1|2324.8|2324.5|2324.4|2324.1|21
1637775420000|2021-11-24 17:37:00|2324.3|2324|2324.4|2324.1|2324.6|2324.3|2324.3|2324|9
1637775430000|2021-11-24 17:37:10|2324.5|2324.2|2324.4|2324.1|2324.5|2324.2|2324.3|2324|7
1637775440000|2021-11-24 17:37:20|2324.3|2324|2324.6|2324.3|2324.6|2324.3|2324.3|2324|18
1637775450000|2021-11-24 17:37:30|2324.5|2324.2|2324.7|2324.4|2324.8|2324.5|2324.5|2324.2|13
1637775460000|2021-11-24 17:37:40|2324.6|2324.3|2324.2|2323.9|2324.6|2324.3|2324.2|2323.9|12
1637775470000|2021-11-24 17:37:50|2324.1|2323.8|2324.1|2323.8|2324.2|2323.9|2324|2323.7|13
1637775480000|2021-11-24 17:38:00|2324|2323.7|2324.2|2323.9|2324.2|2323.9|2323.8|2323.5|12
1637775490000|2021-11-24 17:38:10|2324.1|2323.8|2323.9|2323.6|2324.2|2323.9|2323.9|2323.6|4
1637775500000|2021-11-24 17:38:20|2324|2323.7|2323.6|2323.3|2324.1|2323.8|2323.6|2323.3|33
1637775510000|2021-11-24 17:38:30|2323.8|2323.5|2323.7|2323.4|2323.9|2323.6|2323.5|2323.2|16
1637775520000|2021-11-24 17:38:40|2323.6|2323.3|2323.8|2323.5|2323.9|2323.6|2323.6|2323.3|9
1637775530000|2021-11-24 17:38:50|2323.7|2323.4|2323.6|2323.3|2323.7|2323.4|2323.5|2323.2|11
1637775540000|2021-11-24 17:39:00|2323.5|2323.2|2323.6|2323.3|2323.7|2323.4|2323.4|2323.1|27
1637775550000|2021-11-24 17:39:10|2323.7|2323.4|2324|2323.7|2324|2323.7|2323.7|2323.4|18
1637775560000|2021-11-24 17:39:20|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324|2323.7|7
1637775570000|2021-11-24 17:39:30|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2323.8|2323.5|15
1637775580000|2021-11-24 17:39:40|2324.3|2324|2324.4|2324.1|2324.4|2324.1|2324.2|2323.9|5
1637775590000|2021-11-24 17:39:50|2324.3|2324|2324|2323.7|2324.5|2324.2|2324|2323.7|66
1637775600000|2021-11-24 17:40:00|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2324|2323.7|13
1637775610000|2021-11-24 17:40:10|2324|2323.7|2324|2323.7|2324.1|2323.8|2323.9|2323.6|9
1637775620000|2021-11-24 17:40:20|2324.1|2323.8|2323.9|2323.6|2324.2|2323.9|2323.8|2323.5|8
1637775630000|2021-11-24 17:40:30|2324|2323.7|2323.8|2323.5|2324.2|2323.9|2323.8|2323.5|91
1637775640000|2021-11-24 17:40:40|2323.9|2323.6|2323.6|2323.3|2324.1|2323.8|2323.5|2323.2|97
1637775650000|2021-11-24 17:40:50|2323.7|2323.4|2323.6|2323.3|2323.9|2323.6|2323.5|2323.2|31
1637775660000|2021-11-24 17:41:00|2323.7|2323.4|2323.7|2323.4|2323.7|2323.4|2323.5|2323.2|18
1637775670000|2021-11-24 17:41:10|2323.6|2323.3|2323.4|2323.1|2323.6|2323.3|2323.4|2323.1|14
1637775680000|2021-11-24 17:41:20|2323.2|2322.9|2323.4|2323.1|2323.4|2323.1|2323.1|2322.8|15
1637775690000|2021-11-24 17:41:30|2323.3|2323|2323.4|2323.1|2323.5|2323.2|2323.2|2322.9|29
1637775700000|2021-11-24 17:41:40|2323.2|2322.9|2323|2322.7|2323.2|2322.9|2322.9|2322.6|21
1637775710000|2021-11-24 17:41:50|2323.1|2322.8|2323.1|2322.8|2323.2|2322.9|2322.9|2322.6|7
1637775720000|2021-11-24 17:42:00|2323.2|2322.9|2322.7|2322.4|2323.2|2322.9|2322.7|2322.4|16
1637775730000|2021-11-24 17:42:10|2322.8|2322.5|2322.6|2322.3|2323|2322.7|2322.5|2322.2|37
1637775740000|2021-11-24 17:42:20|2322.5|2322.2|2322.8|2322.5|2322.8|2322.5|2322.5|2322.2|7
1637775750000|2021-11-24 17:42:30|2323|2322.7|2323.2|2322.9|2323.3|2323|2322.9|2322.6|26
1637775760000|2021-11-24 17:42:40|2323.4|2323.1|2323.5|2323.2|2323.5|2323.2|2323.3|2323|26
1637775770000|2021-11-24 17:42:50|2323.6|2323.3|2323.9|2323.6|2324|2323.7|2323.5|2323.2|59
1637775780000|2021-11-24 17:43:00|2323.8|2323.5|2323.9|2323.6|2323.9|2323.6|2323.8|2323.5|9
1637775790000|2021-11-24 17:43:10|2324|2323.7|2324|2323.7|2324.1|2323.8|2323.9|2323.6|6
1637775800000|2021-11-24 17:43:20|2324.1|2323.8|2324|2323.7|2324.1|2323.8|2324|2323.7|14
1637775810000|2021-11-24 17:43:30|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2323.9|2323.6|2
1637775820000|2021-11-24 17:43:40|2324.2|2323.9|2324.5|2324.2|2324.6|2324.3|2324.2|2323.9|15
1637775830000|2021-11-24 17:43:50|2324.6|2324.3|2324.5|2324.2|2324.7|2324.4|2324.4|2324.1|29
1637775840000|2021-11-24 17:44:00|2324.6|2324.3|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|16
1637775850000|2021-11-24 17:44:10|2324.7|2324.4|2324.3|2324|2324.7|2324.4|2324.3|2324|12
1637775860000|2021-11-24 17:44:20|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324|2323.7|13
1637775870000|2021-11-24 17:44:30|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.1|2323.8|9
1637775880000|2021-11-24 17:44:40|2324.1|2323.8|2324.4|2324.1|2324.4|2324.1|2324.1|2323.8|6
1637775890000|2021-11-24 17:44:50|2324.5|2324.2|2324.2|2323.9|2324.5|2324.2|2324.2|2323.9|11
1637775900000|2021-11-24 17:45:00|2324.3|2324|2324.5|2324.2|2324.8|2324.5|2324.3|2324|20
1637775910000|2021-11-24 17:45:10|2324.6|2324.3|2324.6|2324.3|2324.7|2324.4|2324.5|2324.2|5
1637775920000|2021-11-24 17:45:20|2324.5|2324.2|2324.6|2324.3|2324.7|2324.4|2324.4|2324.1|11
1637775930000|2021-11-24 17:45:30|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.5|2324.2|8
1637775940000|2021-11-24 17:45:40|2324.5|2324.2|2324.5|2324.2|2324.5|2324.2|2324.2|2323.9|19
1637775950000|2021-11-24 17:45:50|2324.4|2324.1|2324.4|2324.1|2324.5|2324.2|2324.3|2324|10
1637775960000|2021-11-24 17:46:00|2324.5|2324.2|2324.4|2324.1|2324.6|2324.3|2324.2|2323.9|77
1637775970000|2021-11-24 17:46:10|2324.5|2324.2|2324.4|2324.1|2324.6|2324.3|2324.4|2324.1|17
1637775980000|2021-11-24 17:46:20|2324.2|2323.9|2324.2|2323.9|2324.3|2324|2324.1|2323.8|8
1637775990000|2021-11-24 17:46:30|2324.3|2324|2324.2|2323.9|2324.3|2324|2324.2|2323.9|21
1637776000000|2021-11-24 17:46:40|2324.1|2323.8|2324.1|2323.8|2324.2|2323.9|2324.1|2323.8|2
1637776010000|2021-11-24 17:46:50|2324|2323.7|2324|2323.7|2324.1|2323.8|2323.8|2323.5|19
1637776020000|2021-11-24 17:47:00|2324.1|2323.8|2324|2323.7|2324.1|2323.8|2324|2323.7|5
1637776030000|2021-11-24 17:47:10|2324.1|2323.8|2324|2323.7|2324.2|2323.9|2324|2323.7|25
1637776040000|2021-11-24 17:47:20|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324|2323.7|12
1637776050000|2021-11-24 17:47:30|2324.1|2323.8|2324.2|2323.9|2324.2|2323.9|2324.1|2323.8|18
1637776060000|2021-11-24 17:47:40|2324.1|2323.8|2324.1|2323.8|2324.1|2323.8|2323.9|2323.6|4
1637776070000|2021-11-24 17:47:50|2323.9|2323.6|2324.2|2323.9|2324.2|2323.9|2323.9|2323.6|8
1637776080000|2021-11-24 17:48:00|2324.1|2323.8|2324.6|2324.3|2324.6|2324.3|2324|2323.7|52
1637776090000|2021-11-24 17:48:10|2324.5|2324.2|2324.7|2324.4|2324.7|2324.4|2324.4|2324.1|17
1637776100000|2021-11-24 17:48:20|2324.8|2324.5|2325|2324.7|2325|2324.7|2324.7|2324.4|26
1637776110000|2021-11-24 17:48:30|2324.9|2324.6|2324.7|2324.4|2325|2324.7|2324.6|2324.3|12
1637776120000|2021-11-24 17:48:40|2324.8|2324.5|2324.8|2324.5|2324.8|2324.5|2324.7|2324.4|11
1637776130000|2021-11-24 17:48:50|2324.7|2324.4|2325.3|2325|2325.5|2325.2|2324.7|2324.4|43
1637776140000|2021-11-24 17:49:00|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.2|2324.9|11
1637776150000|2021-11-24 17:49:10|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.2|2324.9|15
1637776160000|2021-11-24 17:49:20|2325.2|2324.9|2325.2|2324.9|2325.4|2325.1|2325.2|2324.9|4
1637776170000|2021-11-24 17:49:30|2325.3|2325|2325.3|2325|2325.3|2325|2325.2|2324.9|4
1637776180000|2021-11-24 17:49:40|2325.4|2325.1|2325.4|2325.1|2325.4|2325.1|2325.3|2325|12
1637776190000|2021-11-24 17:49:50|2325.3|2325|2325|2324.7|2325.3|2325|2325|2324.7|12
1637776200000|2021-11-24 17:50:00|2325.1|2324.8|2325.5|2325.2|2325.5|2325.2|2325.1|2324.8|20
1637776210000|2021-11-24 17:50:10|2325.4|2325.1|2325.5|2325.2|2325.6|2325.3|2325.3|2325|11
1637776220000|2021-11-24 17:50:20|2325.4|2325.1|2324.9|2324.6|2325.4|2325.1|2324.9|2324.6|16
1637776230000|2021-11-24 17:50:30|2324.8|2324.5|2324.8|2324.5|2325|2324.7|2324.8|2324.5|26
1637776240000|2021-11-24 17:50:40|2324.9|2324.6|2324.9|2324.6|2324.9|2324.6|2324.8|2324.5|10
1637776250000|2021-11-24 17:50:50|2324.8|2324.5|2324.3|2324|2324.8|2324.5|2324.3|2324|33
1637776260000|2021-11-24 17:51:00|2324.6|2324.3|2324.2|2323.9|2324.8|2324.5|2324.2|2323.9|26
1637776270000|2021-11-24 17:51:10|2324.1|2323.8|2323.9|2323.6|2324.1|2323.8|2323.6|2323.3|44
1637776280000|2021-11-24 17:51:20|2323.8|2323.5|2323.8|2323.5|2324|2323.7|2323.8|2323.5|9
1637776290000|2021-11-24 17:51:30|2323.9|2323.6|2323.8|2323.5|2323.9|2323.6|2323.6|2323.3|17
1637776300000|2021-11-24 17:51:40|2323.9|2323.6|2324.1|2323.8|2324.2|2323.9|2323.8|2323.5|25
1637776310000|2021-11-24 17:51:50|2324.2|2323.9|2323.9|2323.6|2324.2|2323.9|2323.9|2323.6|9
1637776320000|2021-11-24 17:52:00|2324|2323.7|2324.3|2324|2324.3|2324|2324|2323.7|26
1637776330000|2021-11-24 17:52:10|2324.5|2324.2|2324.6|2324.3|2324.6|2324.3|2324.3|2324|22
1637776340000|2021-11-24 17:52:20|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.4|2324.1|14
1637776350000|2021-11-24 17:52:30|2324.7|2324.4|2324.6|2324.3|2324.8|2324.5|2324.5|2324.2|27
1637776360000|2021-11-24 17:52:40|2324.5|2324.2|2324.5|2324.2|2324.6|2324.3|2324.3|2324|20
1637776370000|2021-11-24 17:52:50|2324.4|2324.1|2324.4|2324.1|2324.5|2324.2|2324.4|2324.1|5
1637776380000|2021-11-24 17:53:00|2324.5|2324.2|2324.7|2324.4|2324.7|2324.4|2324.5|2324.2|9
1637776390000|2021-11-24 17:53:10|2324.8|2324.5|2324.6|2324.3|2324.9|2324.6|2324.5|2324.2|21
1637776400000|2021-11-24 17:53:20|2324.7|2324.4|2324.5|2324.2|2324.8|2324.5|2324.5|2324.2|4
1637776410000|2021-11-24 17:53:30|2324.4|2324.1|2324.6|2324.3|2324.6|2324.3|2324.2|2323.9|13
1637776420000|2021-11-24 17:53:40|2324.5|2324.2|2324.5|2324.2|2324.6|2324.3|2324.3|2324|4
1637776430000|2021-11-24 17:53:50|2324.6|2324.3|2324.5|2324.2|2324.7|2324.4|2324.5|2324.2|16
1637776440000|2021-11-24 17:54:00|2324.6|2324.3|2324.6|2324.3|2324.7|2324.4|2324.4|2324.1|11
1637776450000|2021-11-24 17:54:10|2324.7|2324.4|2324.8|2324.5|2324.8|2324.5|2324.6|2324.3|6
1637776460000|2021-11-24 17:54:20|2324.7|2324.4|2324.9|2324.6|2324.9|2324.6|2324.7|2324.4|6
1637776470000|2021-11-24 17:54:30|2324.8|2324.5|2325.1|2324.8|2325.1|2324.8|2324.8|2324.5|14
1637776480000|2021-11-24 17:54:40|2325|2324.7|2325.1|2324.8|2325.1|2324.8|2324.9|2324.6|5
1637776490000|2021-11-24 17:54:50|2325.2|2324.9|2325.2|2324.9|2325.3|2325|2325.1|2324.8|9
1637776500000|2021-11-24 17:55:00|2325.3|2325|2325.3|2325|2325.4|2325.1|2325|2324.7|11
1637776510000|2021-11-24 17:55:10|2325.4|2325.1|2325.7|2325.4|2325.7|2325.4|2325.4|2325.1|23
1637776520000|2021-11-24 17:55:20|2325.6|2325.3|2325.5|2325.2|2325.7|2325.4|2325.5|2325.2|12
1637776530000|2021-11-24 17:55:30|2325.6|2325.3|2325.5|2325.2|2325.6|2325.3|2325.4|2325.1|18
1637776540000|2021-11-24 17:55:40|2325.4|2325.1|2325.4|2325.1|2325.5|2325.2|2325.3|2325|262
1637776550000|2021-11-24 17:55:50|2325.3|2325|2325.4|2325.1|2325.4|2325.1|2325.3|2325|6
1637776560000|2021-11-24 17:56:00|2325.3|2325|2325.5|2325.2|2325.6|2325.3|2325.3|2325|14
1637776570000|2021-11-24 17:56:10|2325.4|2325.1|2325.6|2325.3|2325.7|2325.4|2325.4|2325.1|10
1637776580000|2021-11-24 17:56:20|2325.7|2325.4|2325.9|2325.6|2326|2325.7|2325.6|2325.3|179
1637776590000|2021-11-24 17:56:30|2325.8|2325.5|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|38
1637776600000|2021-11-24 17:56:40|2325.4|2325.1|2325.5|2325.2|2325.5|2325.2|2325.2|2324.9|41
1637776610000|2021-11-24 17:56:50|2325.6|2325.3|2325.6|2325.3|2325.6|2325.3|2325.3|2325|18
1637776620000|2021-11-24 17:57:00|2325.7|2325.4|2325.9|2325.6|2326|2325.7|2325.6|2325.3|21
1637776630000|2021-11-24 17:57:10|2325.8|2325.5|2325.9|2325.6|2326|2325.7|2325.8|2325.5|5
1637776640000|2021-11-24 17:57:20|2326|2325.7|2325.8|2325.5|2326.1|2325.8|2325.7|2325.4|39
1637776650000|2021-11-24 17:57:30|2325.7|2325.4|2326.3|2326|2326.3|2326|2325.7|2325.4|22
1637776660000|2021-11-24 17:57:40|2326.2|2325.9|2326|2325.7|2326.2|2325.9|2325.9|2325.6|18
1637776670000|2021-11-24 17:57:50|2326.1|2325.8|2326.2|2325.9|2326.3|2326|2326|2325.7|17
1637776680000|2021-11-24 17:58:00|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|9
1637776690000|2021-11-24 17:58:10|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.2|2325.9|8
1637776700000|2021-11-24 17:58:20|2326.3|2326|2326.2|2325.9|2326.4|2326.1|2326.2|2325.9|4
1637776710000|2021-11-24 17:58:30|2326.3|2326|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|12
1637776720000|2021-11-24 17:58:40|2326.3|2326|2326.3|2326|2326.5|2326.2|2326.3|2326|21
1637776730000|2021-11-24 17:58:50|2326.4|2326.1|2325.1|2324.8|2326.4|2326.1|2324.9|2324.6|68
1637776740000|2021-11-24 17:59:00|2325.2|2324.9|2325.6|2325.3|2325.6|2325.3|2325|2324.7|37
1637776750000|2021-11-24 17:59:10|2325.7|2325.4|2325.4|2325.1|2325.7|2325.4|2325.4|2325.1|16
1637776760000|2021-11-24 17:59:20|2325.3|2325|2325.3|2325|2325.3|2325|2325.1|2324.8|10
1637776770000|2021-11-24 17:59:30|2325.4|2325.1|2325.8|2325.5|2325.9|2325.6|2325.3|2325|14
1637776780000|2021-11-24 17:59:40|2325.9|2325.6|2325.8|2325.5|2326.1|2325.8|2325.7|2325.4|28
1637776790000|2021-11-24 17:59:50|2325.7|2325.4|2325.8|2325.5|2325.9|2325.6|2325.7|2325.4|8
1637776800000|2021-11-24 18:00:00|2325.9|2325.6|2325.9|2325.6|2326.1|2325.8|2325.8|2325.5|35
1637776810000|2021-11-24 18:00:10|2325.8|2325.5|2326.2|2325.9|2326.4|2326.1|2325.7|2325.4|31
1637776820000|2021-11-24 18:00:20|2326.1|2325.8|2326|2325.7|2326.3|2326|2326|2325.7|9
1637776830000|2021-11-24 18:00:30|2326.1|2325.8|2325.5|2325.2|2326.3|2326|2325.5|2325.2|48
1637776840000|2021-11-24 18:00:40|2325.6|2325.3|2326|2325.7|2326.1|2325.8|2325.5|2325.2|24
1637776850000|2021-11-24 18:00:50|2325.9|2325.6|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|25
1637776860000|2021-11-24 18:01:00|2326|2325.7|2326.7|2326.4|2326.7|2326.4|2326|2325.7|33
1637776870000|2021-11-24 18:01:10|2326.6|2326.3|2326.6|2326.3|2326.7|2326.4|2326.5|2326.2|30
1637776880000|2021-11-24 18:01:20|2326.7|2326.4|2326.7|2326.4|2326.9|2326.6|2326.7|2326.4|36
1637776890000|2021-11-24 18:01:30|2326.6|2326.3|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|10
1637776900000|2021-11-24 18:01:40|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.5|2326.2|7
1637776910000|2021-11-24 18:01:50|2326.5|2326.2|2326.6|2326.3|2326.6|2326.3|2326.4|2326.1|4
1637776920000|2021-11-24 18:02:00|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.6|2326.3|15
1637776930000|2021-11-24 18:02:10|2326.7|2326.4|2326.6|2326.3|2326.8|2326.5|2326.6|2326.3|13
1637776940000|2021-11-24 18:02:20|2326.7|2326.4|2326.8|2326.5|2326.8|2326.5|2326.4|2326.1|40
1637776950000|2021-11-24 18:02:30|2326.9|2326.6|2327.5|2327.2|2327.6|2327.3|2326.9|2326.6|61
1637776960000|2021-11-24 18:02:40|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|41
1637776970000|2021-11-24 18:02:50|2327.7|2327.4|2327.5|2327.2|2327.8|2327.5|2327.4|2327.1|20
1637776980000|2021-11-24 18:03:00|2327.6|2327.3|2328|2327.7|2328.1|2327.8|2327.6|2327.3|25
1637776990000|2021-11-24 18:03:10|2327.9|2327.6|2327.6|2327.3|2327.9|2327.6|2327.5|2327.2|59
1637777000000|2021-11-24 18:03:20|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|51
1637777010000|2021-11-24 18:03:30|2327.4|2327.1|2327.5|2327.2|2327.6|2327.3|2327.2|2326.9|11
1637777020000|2021-11-24 18:03:40|2327.6|2327.3|2327.5|2327.2|2327.8|2327.5|2327.5|2327.2|16
1637777030000|2021-11-24 18:03:50|2327.6|2327.3|2327.7|2327.4|2327.8|2327.5|2327.3|2327|9
1637777040000|2021-11-24 18:04:00|2327.6|2327.3|2326.6|2326.3|2327.6|2327.3|2326.5|2326.2|40
1637777050000|2021-11-24 18:04:10|2326.7|2326.4|2326.9|2326.6|2326.9|2326.6|2326.5|2326.2|17
1637777060000|2021-11-24 18:04:20|2326.8|2326.5|2326.6|2326.3|2326.9|2326.6|2326.6|2326.3|13
1637777070000|2021-11-24 18:04:30|2326.4|2326.1|2326.8|2326.5|2326.9|2326.6|2326.4|2326.1|34
1637777080000|2021-11-24 18:04:40|2326.6|2326.3|2326.5|2326.2|2326.7|2326.4|2326.4|2326.1|16
1637777090000|2021-11-24 18:04:50|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.3|2326|11
1637777100000|2021-11-24 18:05:00|2326.6|2326.3|2326.5|2326.2|2326.8|2326.5|2326.4|2326.1|13
1637777110000|2021-11-24 18:05:10|2326.4|2326.1|2326.8|2326.5|2326.8|2326.5|2326.4|2326.1|13
1637777120000|2021-11-24 18:05:20|2326.9|2326.6|2327.1|2326.8|2327.3|2327|2326.9|2326.6|26
1637777130000|2021-11-24 18:05:30|2327.2|2326.9|2327.2|2326.9|2327.3|2327|2327.1|2326.8|8
1637777140000|2021-11-24 18:05:40|2327.1|2326.8|2327.7|2327.4|2327.8|2327.5|2327.1|2326.8|71
1637777150000|2021-11-24 18:05:50|2327.8|2327.5|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|6
1637777160000|2021-11-24 18:06:00|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.4|2327.1|16
1637777170000|2021-11-24 18:06:10|2327.6|2327.3|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|6
1637777180000|2021-11-24 18:06:20|2327.7|2327.4|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|50
1637777190000|2021-11-24 18:06:30|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.2|2326.9|15
1637777200000|2021-11-24 18:06:40|2327.3|2327|2327.8|2327.5|2327.8|2327.5|2327.3|2327|17
1637777210000|2021-11-24 18:06:50|2327.7|2327.4|2327.6|2327.3|2327.8|2327.5|2327.5|2327.2|15
1637777220000|2021-11-24 18:07:00|2327.5|2327.2|2327.1|2326.8|2327.5|2327.2|2327|2326.7|33
1637777230000|2021-11-24 18:07:10|2327.2|2326.9|2327.3|2327|2327.3|2327|2327.1|2326.8|6
1637777240000|2021-11-24 18:07:20|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.3|2327|7
1637777250000|2021-11-24 18:07:30|2327.3|2327|2327.6|2327.3|2327.6|2327.3|2327.3|2327|11
1637777260000|2021-11-24 18:07:40|2327.7|2327.4|2327.8|2327.5|2327.9|2327.6|2327.6|2327.3|76
1637777270000|2021-11-24 18:07:50|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|33
1637777280000|2021-11-24 18:08:00|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|21
1637777290000|2021-11-24 18:08:10|2327.7|2327.4|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|9
1637777300000|2021-11-24 18:08:20|2328.1|2327.8|2328.4|2328.1|2328.4|2328.1|2328.1|2327.8|106
1637777310000|2021-11-24 18:08:30|2328.3|2328|2328.2|2327.9|2328.3|2328|2328.2|2327.9|16
1637777320000|2021-11-24 18:08:40|2328.1|2327.8|2328|2327.7|2328.1|2327.8|2327.8|2327.5|29
1637777330000|2021-11-24 18:08:50|2328.1|2327.8|2327.9|2327.6|2328.1|2327.8|2327.8|2327.5|8
1637777340000|2021-11-24 18:09:00|2327.5|2327.2|2326.9|2326.6|2327.6|2327.3|2326.9|2326.6|70
1637777350000|2021-11-24 18:09:10|2327|2326.7|2327.3|2327|2327.3|2327|2326.6|2326.3|21
1637777360000|2021-11-24 18:09:20|2327.2|2326.9|2327.3|2327|2327.4|2327.1|2327.2|2326.9|12
1637777370000|2021-11-24 18:09:30|2327.4|2327.1|2327.2|2326.9|2327.4|2327.1|2327.1|2326.8|10
1637777380000|2021-11-24 18:09:40|2327.3|2327|2327.6|2327.3|2327.6|2327.3|2327|2326.7|16
1637777390000|2021-11-24 18:09:50|2327.7|2327.4|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|9
1637777400000|2021-11-24 18:10:00|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.8|2327.5|6
1637777410000|2021-11-24 18:10:10|2328|2327.7|2327.9|2327.6|2328.1|2327.8|2327.8|2327.5|5
1637777420000|2021-11-24 18:10:20|2327.7|2327.4|2327.7|2327.4|2327.9|2327.6|2327.6|2327.3|6
1637777430000|2021-11-24 18:10:30|2327.6|2327.3|2327.8|2327.5|2327.9|2327.6|2327.6|2327.3|2
1637777440000|2021-11-24 18:10:40|2327.7|2327.4|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|10
1637777450000|2021-11-24 18:10:50|2327.9|2327.6|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|18
1637777460000|2021-11-24 18:11:00|2327.7|2327.4|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|8
1637777470000|2021-11-24 18:11:10|2327.6|2327.3|2327.7|2327.4|2327.9|2327.6|2327.6|2327.3|9
1637777480000|2021-11-24 18:11:20|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.7|2327.4|3
1637777490000|2021-11-24 18:11:30|2327.8|2327.5|2327.8|2327.5|2327.8|2327.5|2327.6|2327.3|1
1637777500000|2021-11-24 18:11:40|2327.9|2327.6|2328.1|2327.8|2328.1|2327.8|2327.9|2327.6|20
1637777510000|2021-11-24 18:11:50|2328|2327.7|2328.1|2327.8|2328.2|2327.9|2328|2327.7|12
1637777520000|2021-11-24 18:12:00|2328.2|2327.9|2328.5|2328.2|2328.5|2328.2|2328.1|2327.8|7
1637777530000|2021-11-24 18:12:10|2328.4|2328.1|2328.7|2328.4|2328.7|2328.4|2328.4|2328.1|54
1637777540000|2021-11-24 18:12:20|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.7|2328.4|18
1637777550000|2021-11-24 18:12:30|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|45
1637777560000|2021-11-24 18:12:40|2328.8|2328.5|2328.6|2328.3|2328.9|2328.6|2328.6|2328.3|4
1637777570000|2021-11-24 18:12:50|2328.7|2328.4|2328.8|2328.5|2328.9|2328.6|2328.6|2328.3|15
1637777580000|2021-11-24 18:13:00|2328.9|2328.6|2328.8|2328.5|2328.9|2328.6|2328.6|2328.3|16
1637777590000|2021-11-24 18:13:10|2328.7|2328.4|2328.8|2328.5|2328.8|2328.5|2328.6|2328.3|15
1637777600000|2021-11-24 18:13:20|2329|2328.7|2328.9|2328.6|2329.1|2328.8|2328.9|2328.6|17
1637777610000|2021-11-24 18:13:30|2328.6|2328.3|2328.8|2328.5|2328.9|2328.6|2328.6|2328.3|10
1637777620000|2021-11-24 18:13:40|2328.7|2328.4|2329|2328.7|2329|2328.7|2328.7|2328.4|29
1637777630000|2021-11-24 18:13:50|2328.9|2328.6|2328.8|2328.5|2329|2328.7|2328.8|2328.5|5
1637777640000|2021-11-24 18:14:00|2328.7|2328.4|2328.9|2328.6|2329|2328.7|2328.7|2328.4|18
1637777650000|2021-11-24 18:14:10|2328.7|2328.4|2328.7|2328.4|2328.9|2328.6|2328.7|2328.4|35
1637777660000|2021-11-24 18:14:20|2328.4|2328.1|2328.6|2328.3|2328.6|2328.3|2328.4|2328.1|3
1637777670000|2021-11-24 18:14:30|2328.7|2328.4|2328.6|2328.3|2328.8|2328.5|2328.6|2328.3|15
1637777680000|2021-11-24 18:14:40|2328.5|2328.2|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|6
1637777690000|2021-11-24 18:14:50|2328.3|2328|2328.5|2328.2|2328.5|2328.2|2328.3|2328|10
1637777700000|2021-11-24 18:15:00|2328.6|2328.3|2328.7|2328.4|2328.9|2328.6|2328.6|2328.3|49
1637777710000|2021-11-24 18:15:10|2328.9|2328.6|2328.9|2328.6|2329.1|2328.8|2328.8|2328.5|13
1637777720000|2021-11-24 18:15:20|2329|2328.7|2328.8|2328.5|2329.1|2328.8|2328.8|2328.5|11
1637777730000|2021-11-24 18:15:30|2328.9|2328.6|2329|2328.7|2329.1|2328.8|2328.8|2328.5|11
1637777740000|2021-11-24 18:15:40|2329.1|2328.8|2329.1|2328.8|2329.2|2328.9|2329|2328.7|13
1637777750000|2021-11-24 18:15:50|2329|2328.7|2328.9|2328.6|2329.2|2328.9|2328.9|2328.6|22
1637777760000|2021-11-24 18:16:00|2329|2328.7|2329|2328.7|2329.2|2328.9|2328.8|2328.5|12
1637777770000|2021-11-24 18:16:10|2328.9|2328.6|2328.9|2328.6|2328.9|2328.6|2328.8|2328.5|14
1637777780000|2021-11-24 18:16:20|2328.8|2328.5|2329.1|2328.8|2329.2|2328.9|2328.8|2328.5|18
1637777790000|2021-11-24 18:16:30|2329|2328.7|2329.3|2329|2329.3|2329|2329|2328.7|34
1637777800000|2021-11-24 18:16:40|2329.2|2328.9|2329.7|2329.4|2329.7|2329.4|2329.2|2328.9|31
1637777810000|2021-11-24 18:16:50|2329.6|2329.3|2329.9|2329.6|2330|2329.7|2329.6|2329.3|63
1637777820000|2021-11-24 18:17:00|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|143
1637777830000|2021-11-24 18:17:10|2330.3|2330|2330.3|2330|2330.3|2330|2330|2329.7|44
1637777840000|2021-11-24 18:17:20|2330.2|2329.9|2330.8|2330.5|2330.8|2330.5|2330.2|2329.9|123
1637777850000|2021-11-24 18:17:30|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.6|2330.3|31
1637777860000|2021-11-24 18:17:40|2330.8|2330.5|2330.7|2330.4|2330.9|2330.6|2330.6|2330.3|19
1637777870000|2021-11-24 18:17:50|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.5|2330.2|15
1637777880000|2021-11-24 18:18:00|2330.5|2330.2|2331.1|2330.8|2331.1|2330.8|2330.5|2330.2|28
1637777890000|2021-11-24 18:18:10|2331.2|2330.9|2331.1|2330.8|2331.2|2330.9|2330.9|2330.6|35
1637777900000|2021-11-24 18:18:20|2331.2|2330.9|2331.1|2330.8|2331.3|2331|2331|2330.7|30
1637777910000|2021-11-24 18:18:30|2331|2330.7|2331|2330.7|2331.1|2330.8|2330.9|2330.6|21
1637777920000|2021-11-24 18:18:40|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.7|2330.4|14
1637777930000|2021-11-24 18:18:50|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.8|2330.5|5
1637777940000|2021-11-24 18:19:00|2330.7|2330.4|2330.2|2329.9|2330.7|2330.4|2330.1|2329.8|21
1637777950000|2021-11-24 18:19:10|2330.3|2330|2330.2|2329.9|2330.5|2330.2|2330.2|2329.9|20
1637777960000|2021-11-24 18:19:20|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.8|2329.5|31
1637777970000|2021-11-24 18:19:30|2329.8|2329.5|2329.7|2329.4|2329.9|2329.6|2329.6|2329.3|18
1637777980000|2021-11-24 18:19:40|2329.6|2329.3|2329.4|2329.1|2329.8|2329.5|2329.3|2329|53
1637777990000|2021-11-24 18:19:50|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.3|2329|41
1637778000000|2021-11-24 18:20:00|2329.2|2328.9|2329.6|2329.3|2329.6|2329.3|2329.1|2328.8|27
1637778010000|2021-11-24 18:20:10|2329.7|2329.4|2329.3|2329|2329.7|2329.4|2329.3|2329|8
1637778020000|2021-11-24 18:20:20|2329.2|2328.9|2329|2328.7|2329.3|2329|2329|2328.7|35
1637778030000|2021-11-24 18:20:30|2329.1|2328.8|2329.3|2329|2329.4|2329.1|2328.9|2328.6|37
1637778040000|2021-11-24 18:20:40|2329.4|2329.1|2329.1|2328.8|2329.5|2329.2|2329|2328.7|14
1637778050000|2021-11-24 18:20:50|2329|2328.7|2329.3|2329|2329.5|2329.2|2329|2328.7|11
1637778060000|2021-11-24 18:21:00|2329.4|2329.1|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|25
1637778070000|2021-11-24 18:21:10|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2329.3|2329|9
1637778080000|2021-11-24 18:21:20|2329.6|2329.3|2329.8|2329.5|2329.9|2329.6|2329.6|2329.3|18
1637778090000|2021-11-24 18:21:30|2329.7|2329.4|2330|2329.7|2330.1|2329.8|2329.6|2329.3|12
1637778100000|2021-11-24 18:21:40|2330.1|2329.8|2329.8|2329.5|2330.2|2329.9|2329.7|2329.4|9
1637778110000|2021-11-24 18:21:50|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.8|2329.5|14
1637778120000|2021-11-24 18:22:00|2329.8|2329.5|2330|2329.7|2330.1|2329.8|2329.7|2329.4|18
1637778130000|2021-11-24 18:22:10|2330.1|2329.8|2330|2329.7|2330.3|2330|2329.9|2329.6|26
1637778140000|2021-11-24 18:22:20|2330.1|2329.8|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|9
1637778150000|2021-11-24 18:22:30|2330.1|2329.8|2330.2|2329.9|2330.3|2330|2330.1|2329.8|14
1637778160000|2021-11-24 18:22:40|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.1|2329.8|7
1637778170000|2021-11-24 18:22:50|2330.1|2329.8|2330.1|2329.8|2330.2|2329.9|2329.9|2329.6|11
1637778180000|2021-11-24 18:23:00|2330.2|2329.9|2330.5|2330.2|2330.7|2330.4|2330.2|2329.9|21
1637778190000|2021-11-24 18:23:10|2330.4|2330.1|2330.7|2330.4|2330.7|2330.4|2330.4|2330.1|8
1637778200000|2021-11-24 18:23:20|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.6|2330.3|7
1637778210000|2021-11-24 18:23:30|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|11
1637778220000|2021-11-24 18:23:40|2330.6|2330.3|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|12
1637778230000|2021-11-24 18:23:50|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.6|2330.3|9
1637778240000|2021-11-24 18:24:00|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|22
1637778250000|2021-11-24 18:24:10|2330.8|2330.5|2331.4|2331.1|2331.4|2331.1|2330.8|2330.5|18
1637778260000|2021-11-24 18:24:20|2331.2|2330.9|2331.3|2331|2331.4|2331.1|2331.2|2330.9|27
1637778270000|2021-11-24 18:24:30|2331.4|2331.1|2331.5|2331.2|2331.5|2331.2|2331.2|2330.9|16
1637778280000|2021-11-24 18:24:40|2331.4|2331.1|2331.3|2331|2331.5|2331.2|2331.1|2330.8|56
1637778290000|2021-11-24 18:24:50|2331.4|2331.1|2331.1|2330.8|2331.4|2331.1|2331.1|2330.8|36
1637778300000|2021-11-24 18:25:00|2330.9|2330.6|2331.1|2330.8|2331.1|2330.8|2330.7|2330.4|13
1637778310000|2021-11-24 18:25:10|2331|2330.7|2331.2|2330.9|2331.3|2331|2331|2330.7|9
1637778320000|2021-11-24 18:25:20|2331.3|2331|2330.9|2330.6|2331.4|2331.1|2330.9|2330.6|5
1637778330000|2021-11-24 18:25:30|2331|2330.7|2331.1|2330.8|2331.1|2330.8|2331|2330.7|13
1637778340000|2021-11-24 18:25:40|2331.2|2330.9|2330.8|2330.5|2331.3|2331|2330.8|2330.5|16
1637778350000|2021-11-24 18:25:50|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.5|2330.2|19
1637778360000|2021-11-24 18:26:00|2330.6|2330.3|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|8
1637778370000|2021-11-24 18:26:10|2330.6|2330.3|2330.6|2330.3|2330.7|2330.4|2330.5|2330.2|17
1637778380000|2021-11-24 18:26:20|2330.7|2330.4|2331|2330.7|2331|2330.7|2330.6|2330.3|10
1637778390000|2021-11-24 18:26:30|2331.1|2330.8|2330.6|2330.3|2331.1|2330.8|2330.6|2330.3|11
1637778400000|2021-11-24 18:26:40|2330.7|2330.4|2330.7|2330.4|2330.8|2330.5|2330.6|2330.3|3
1637778410000|2021-11-24 18:26:50|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.7|2330.4|0
1637778420000|2021-11-24 18:27:00|2330.5|2330.2|2330.6|2330.3|2330.7|2330.4|2330.3|2330|22
1637778430000|2021-11-24 18:27:10|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.3|2330|14
1637778440000|2021-11-24 18:27:20|2330.4|2330.1|2330.4|2330.1|2330.6|2330.3|2330.2|2329.9|12
1637778450000|2021-11-24 18:27:30|2330.5|2330.2|2330.4|2330.1|2330.5|2330.2|2330.4|2330.1|37
1637778460000|2021-11-24 18:27:40|2330.3|2330|2330.8|2330.5|2330.8|2330.5|2330.3|2330|12
1637778470000|2021-11-24 18:27:50|2330.7|2330.4|2330.8|2330.5|2331|2330.7|2330.7|2330.4|13
1637778480000|2021-11-24 18:28:00|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.8|2330.5|11
1637778490000|2021-11-24 18:28:10|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2330.9|2330.6|11
1637778500000|2021-11-24 18:28:20|2331.1|2330.8|2331.1|2330.8|2331.1|2330.8|2330.8|2330.5|28
1637778510000|2021-11-24 18:28:30|2331|2330.7|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|6
1637778520000|2021-11-24 18:28:40|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.8|2330.5|11
1637778530000|2021-11-24 18:28:50|2331|2330.7|2330.9|2330.6|2331|2330.7|2330.9|2330.6|4
1637778540000|2021-11-24 18:29:00|2330.8|2330.5|2330.9|2330.6|2331|2330.7|2330.7|2330.4|20
1637778550000|2021-11-24 18:29:10|2330.8|2330.5|2329.9|2329.6|2330.8|2330.5|2329.9|2329.6|34
1637778560000|2021-11-24 18:29:20|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|35
1637778570000|2021-11-24 18:29:30|2329.8|2329.5|2330.2|2329.9|2330.2|2329.9|2329.8|2329.5|22
1637778580000|2021-11-24 18:29:40|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.1|2329.8|17
1637778590000|2021-11-24 18:29:50|2330|2329.7|2330|2329.7|2330.1|2329.8|2329.8|2329.5|16
1637778600000|2021-11-24 18:30:00|2330.2|2329.9|2331.1|2330.8|2331.2|2330.9|2330.1|2329.8|32
1637778610000|2021-11-24 18:30:10|2331.2|2330.9|2331.4|2331.1|2331.6|2331.3|2331.1|2330.8|24
1637778620000|2021-11-24 18:30:20|2331.5|2331.2|2331.3|2331|2331.5|2331.2|2331.2|2330.9|40
1637778630000|2021-11-24 18:30:30|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.6|2330.3|43
1637778640000|2021-11-24 18:30:40|2330.7|2330.4|2330.8|2330.5|2331|2330.7|2330.7|2330.4|29
1637778650000|2021-11-24 18:30:50|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.8|2330.5|10
1637778660000|2021-11-24 18:31:00|2331|2330.7|2330.5|2330.2|2331|2330.7|2330.5|2330.2|39
1637778670000|2021-11-24 18:31:10|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|3
1637778680000|2021-11-24 18:31:20|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.6|2330.3|6
1637778690000|2021-11-24 18:31:30|2330.9|2330.6|2330.5|2330.2|2330.9|2330.6|2330.2|2329.9|25
1637778700000|2021-11-24 18:31:40|2330.3|2330|2330.2|2329.9|2330.3|2330|2330.2|2329.9|5
1637778710000|2021-11-24 18:31:50|2329.9|2329.6|2330|2329.7|2330|2329.7|2329.7|2329.4|28
1637778720000|2021-11-24 18:32:00|2330.1|2329.8|2330.3|2330|2330.3|2330|2329.9|2329.6|26
1637778730000|2021-11-24 18:32:10|2330.2|2329.9|2330.3|2330|2330.3|2330|2330.1|2329.8|9
1637778740000|2021-11-24 18:32:20|2330.2|2329.9|2330.4|2330.1|2330.6|2330.3|2330.2|2329.9|30
1637778750000|2021-11-24 18:32:30|2330.3|2330|2330.3|2330|2330.4|2330.1|2330.2|2329.9|6
1637778760000|2021-11-24 18:32:40|2330.4|2330.1|2330.5|2330.2|2330.8|2330.5|2330.4|2330.1|15
1637778770000|2021-11-24 18:32:50|2330.4|2330.1|2330.4|2330.1|2330.7|2330.4|2330.4|2330.1|6
1637778780000|2021-11-24 18:33:00|2330.5|2330.2|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|3
1637778790000|2021-11-24 18:33:10|2330.6|2330.3|2330.6|2330.3|2330.8|2330.5|2330.6|2330.3|7
1637778800000|2021-11-24 18:33:20|2330.5|2330.2|2330.7|2330.4|2330.8|2330.5|2330.5|2330.2|6
1637778810000|2021-11-24 18:33:30|2330.8|2330.5|2330.5|2330.2|2330.8|2330.5|2330.5|2330.2|1
1637778820000|2021-11-24 18:33:40|2330.6|2330.3|2330.8|2330.5|2330.8|2330.5|2330.5|2330.2|8
1637778830000|2021-11-24 18:33:50|2330.7|2330.4|2330.7|2330.4|2330.9|2330.6|2330.6|2330.3|13
1637778840000|2021-11-24 18:34:00|2330.6|2330.3|2330|2329.7|2330.7|2330.4|2330|2329.7|26
1637778850000|2021-11-24 18:34:10|2329.9|2329.6|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|9
1637778860000|2021-11-24 18:34:20|2330.1|2329.8|2330.1|2329.8|2330.2|2329.9|2329.9|2329.6|6
1637778870000|2021-11-24 18:34:30|2330|2329.7|2330.2|2329.9|2330.3|2330|2330|2329.7|23
1637778880000|2021-11-24 18:34:40|2330.3|2330|2329.9|2329.6|2330.3|2330|2329.9|2329.6|19
1637778890000|2021-11-24 18:34:50|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|12
1637778900000|2021-11-24 18:35:00|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.5|2329.2|10
1637778910000|2021-11-24 18:35:10|2329.9|2329.6|2329.2|2328.9|2330|2329.7|2329.1|2328.8|30
1637778920000|2021-11-24 18:35:20|2329.3|2329|2329.5|2329.2|2329.6|2329.3|2329.3|2329|10
1637778930000|2021-11-24 18:35:30|2329.4|2329.1|2329.3|2329|2329.6|2329.3|2329.3|2329|33
1637778940000|2021-11-24 18:35:40|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2329|2328.7|14
1637778950000|2021-11-24 18:35:50|2329.1|2328.8|2329.1|2328.8|2329.3|2329|2329|2328.7|10
1637778960000|2021-11-24 18:36:00|2329|2328.7|2329.2|2328.9|2329.3|2329|2328.9|2328.6|49
1637778970000|2021-11-24 18:36:10|2329.3|2329|2329.6|2329.3|2329.9|2329.6|2329.3|2329|26
1637778980000|2021-11-24 18:36:20|2329.5|2329.2|2330.1|2329.8|2330.2|2329.9|2329.5|2329.2|12
1637778990000|2021-11-24 18:36:30|2330.2|2329.9|2330.3|2330|2330.4|2330.1|2330.2|2329.9|12
1637779000000|2021-11-24 18:36:40|2330.2|2329.9|2330.2|2329.9|2330.6|2330.3|2330.2|2329.9|34
1637779010000|2021-11-24 18:36:50|2330.1|2329.8|2330.1|2329.8|2330.2|2329.9|2330|2329.7|16
1637779020000|2021-11-24 18:37:00|2329.9|2329.6|2329.2|2328.9|2329.9|2329.6|2329.2|2328.9|43
1637779030000|2021-11-24 18:37:10|2329.3|2329|2328.8|2328.5|2329.3|2329|2328.7|2328.4|94
1637779040000|2021-11-24 18:37:20|2328.7|2328.4|2328.2|2327.9|2328.7|2328.4|2328.2|2327.9|50
1637779050000|2021-11-24 18:37:30|2328.3|2328|2328.1|2327.8|2328.4|2328.1|2328|2327.7|34
1637779060000|2021-11-24 18:37:40|2328.2|2327.9|2328|2327.7|2328.3|2328|2328|2327.7|34
1637779070000|2021-11-24 18:37:50|2328.2|2327.9|2328.2|2327.9|2328.4|2328.1|2328.1|2327.8|60
1637779080000|2021-11-24 18:38:00|2328.3|2328|2328.5|2328.2|2328.6|2328.3|2328.1|2327.8|35
1637779090000|2021-11-24 18:38:10|2328.6|2328.3|2328|2327.7|2328.6|2328.3|2328|2327.7|7
1637779100000|2021-11-24 18:38:20|2328.1|2327.8|2327.8|2327.5|2328.2|2327.9|2327.8|2327.5|13
1637779110000|2021-11-24 18:38:30|2327.9|2327.6|2328.2|2327.9|2328.3|2328|2327.9|2327.6|31
1637779120000|2021-11-24 18:38:40|2328.1|2327.8|2328.7|2328.4|2328.8|2328.5|2328.1|2327.8|19
1637779130000|2021-11-24 18:38:50|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.5|2328.2|13
1637779140000|2021-11-24 18:39:00|2328.7|2328.4|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|35
1637779150000|2021-11-24 18:39:10|2328.6|2328.3|2328.7|2328.4|2328.7|2328.4|2328.5|2328.2|9
1637779160000|2021-11-24 18:39:20|2328.6|2328.3|2328.4|2328.1|2328.6|2328.3|2328.4|2328.1|14
1637779170000|2021-11-24 18:39:30|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.3|2328|5
1637779180000|2021-11-24 18:39:40|2328.6|2328.3|2328.8|2328.5|2328.9|2328.6|2328.6|2328.3|9
1637779190000|2021-11-24 18:39:50|2328.7|2328.4|2328.4|2328.1|2328.7|2328.4|2328.3|2328|5
1637779200000|2021-11-24 18:40:00|2328.5|2328.2|2328.2|2327.9|2328.7|2328.4|2328.1|2327.8|12
1637779210000|2021-11-24 18:40:10|2328.1|2327.8|2328.9|2328.6|2329|2328.7|2328.1|2327.8|65
1637779220000|2021-11-24 18:40:20|2329|2328.7|2329.2|2328.9|2329.2|2328.9|2328.9|2328.6|25
1637779230000|2021-11-24 18:40:30|2328.9|2328.6|2329.6|2329.3|2329.6|2329.3|2328.8|2328.5|22
1637779240000|2021-11-24 18:40:40|2329.5|2329.2|2329.6|2329.3|2329.6|2329.3|2329.3|2329|18
1637779250000|2021-11-24 18:40:50|2329.5|2329.2|2329.3|2329|2329.6|2329.3|2329.2|2328.9|21
1637779260000|2021-11-24 18:41:00|2329.1|2328.8|2329.3|2329|2329.3|2329|2328.9|2328.6|22
1637779270000|2021-11-24 18:41:10|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.1|2328.8|11
1637779280000|2021-11-24 18:41:20|2329.4|2329.1|2329.5|2329.2|2329.6|2329.3|2329.2|2328.9|21
1637779290000|2021-11-24 18:41:30|2329.4|2329.1|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|8
1637779300000|2021-11-24 18:41:40|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.3|2329|3
1637779310000|2021-11-24 18:41:50|2329.4|2329.1|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|7
1637779320000|2021-11-24 18:42:00|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|15
1637779330000|2021-11-24 18:42:10|2329.5|2329.2|2329.8|2329.5|2329.9|2329.6|2329.5|2329.2|19
1637779340000|2021-11-24 18:42:20|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.5|2329.2|15
1637779350000|2021-11-24 18:42:30|2329.5|2329.2|2329.9|2329.6|2330|2329.7|2329.5|2329.2|14
1637779360000|2021-11-24 18:42:40|2330|2329.7|2329.9|2329.6|2330|2329.7|2329.7|2329.4|9
1637779370000|2021-11-24 18:42:50|2329.8|2329.5|2329.7|2329.4|2329.9|2329.6|2329.7|2329.4|10
1637779380000|2021-11-24 18:43:00|2329.8|2329.5|2329.8|2329.5|2330|2329.7|2329.6|2329.3|13
1637779390000|2021-11-24 18:43:10|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.6|2329.3|11
1637779400000|2021-11-24 18:43:20|2329.9|2329.6|2329.6|2329.3|2330|2329.7|2329.6|2329.3|14
1637779410000|2021-11-24 18:43:30|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.4|2329.1|12
1637779420000|2021-11-24 18:43:40|2329.4|2329.1|2329.3|2329|2329.4|2329.1|2329.1|2328.8|12
1637779430000|2021-11-24 18:43:50|2329.2|2328.9|2329.4|2329.1|2329.5|2329.2|2329.2|2328.9|19
1637779440000|2021-11-24 18:44:00|2329.3|2329|2329.9|2329.6|2329.9|2329.6|2329.3|2329|6
1637779450000|2021-11-24 18:44:10|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|5
1637779460000|2021-11-24 18:44:20|2329.9|2329.6|2330|2329.7|2330.1|2329.8|2329.9|2329.6|15
1637779470000|2021-11-24 18:44:30|2329.8|2329.5|2330|2329.7|2330|2329.7|2329.8|2329.5|20
1637779480000|2021-11-24 18:44:40|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|9
1637779490000|2021-11-24 18:44:50|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.8|2329.5|5
1637779500000|2021-11-24 18:45:00|2330|2329.7|2329.6|2329.3|2330|2329.7|2329.6|2329.3|7
1637779510000|2021-11-24 18:45:10|2329.7|2329.4|2329.4|2329.1|2329.8|2329.5|2329.4|2329.1|23
1637779520000|2021-11-24 18:45:20|2329.5|2329.2|2329.2|2328.9|2329.5|2329.2|2329.2|2328.9|12
1637779530000|2021-11-24 18:45:30|2329.1|2328.8|2329.3|2329|2329.4|2329.1|2329.1|2328.8|21
1637779540000|2021-11-24 18:45:40|2329.2|2328.9|2329.1|2328.8|2329.2|2328.9|2329|2328.7|5
1637779550000|2021-11-24 18:45:50|2329.2|2328.9|2329.1|2328.8|2329.4|2329.1|2329.1|2328.8|7
1637779560000|2021-11-24 18:46:00|2329.2|2328.9|2329.2|2328.9|2329.3|2329|2329.1|2328.8|6
1637779570000|2021-11-24 18:46:10|2329.1|2328.8|2328.9|2328.6|2329.2|2328.9|2328.9|2328.6|10
1637779580000|2021-11-24 18:46:20|2329|2328.7|2329.3|2329|2329.3|2329|2328.9|2328.6|14
1637779590000|2021-11-24 18:46:30|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.2|2328.9|10
1637779600000|2021-11-24 18:46:40|2329.4|2329.1|2329.3|2329|2329.6|2329.3|2329.2|2328.9|14
1637779610000|2021-11-24 18:46:50|2329.2|2328.9|2329.3|2329|2329.3|2329|2329.1|2328.8|9
1637779620000|2021-11-24 18:47:00|2329.2|2328.9|2329.4|2329.1|2329.4|2329.1|2329.1|2328.8|6
1637779630000|2021-11-24 18:47:10|2329.3|2329|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|14
1637779640000|2021-11-24 18:47:20|2329.3|2329|2329.5|2329.2|2329.6|2329.3|2329.2|2328.9|30
1637779650000|2021-11-24 18:47:30|2329.6|2329.3|2330|2329.7|2330.1|2329.8|2329.5|2329.2|30
1637779660000|2021-11-24 18:47:40|2329.9|2329.6|2329.7|2329.4|2330|2329.7|2329.7|2329.4|25
1637779670000|2021-11-24 18:47:50|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.5|2329.2|31
1637779680000|2021-11-24 18:48:00|2329.7|2329.4|2329.7|2329.4|2329.9|2329.6|2329.6|2329.3|12
1637779690000|2021-11-24 18:48:10|2329.6|2329.3|2329.9|2329.6|2329.9|2329.6|2329.6|2329.3|0
1637779700000|2021-11-24 18:48:20|2329.8|2329.5|2329.3|2329|2329.9|2329.6|2329.3|2329|15
1637779710000|2021-11-24 18:48:30|2329.4|2329.1|2329.3|2329|2329.5|2329.2|2329.3|2329|3
1637779720000|2021-11-24 18:48:40|2329.4|2329.1|2329.5|2329.2|2329.6|2329.3|2329.2|2328.9|28
1637779730000|2021-11-24 18:48:50|2329.6|2329.3|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|6
1637779740000|2021-11-24 18:49:00|2329.6|2329.3|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|8
1637779750000|2021-11-24 18:49:10|2329.7|2329.4|2330|2329.7|2330.2|2329.9|2329.7|2329.4|17
1637779760000|2021-11-24 18:49:20|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.9|2329.6|12
1637779770000|2021-11-24 18:49:30|2329.8|2329.5|2329.7|2329.4|2329.8|2329.5|2329.7|2329.4|3
1637779780000|2021-11-24 18:49:40|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.8|2329.5|6
1637779790000|2021-11-24 18:49:50|2329.9|2329.6|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|6
1637779800000|2021-11-24 18:50:00|2329.7|2329.4|2329.6|2329.3|2329.8|2329.5|2329.5|2329.2|16
1637779810000|2021-11-24 18:50:10|2329.7|2329.4|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|6
1637779820000|2021-11-24 18:50:20|2329.6|2329.3|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|5
1637779830000|2021-11-24 18:50:30|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.7|2329.4|5
1637779840000|2021-11-24 18:50:40|2329.7|2329.4|2329.8|2329.5|2330|2329.7|2329.7|2329.4|14
1637779850000|2021-11-24 18:50:50|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|5
1637779860000|2021-11-24 18:51:00|2329.8|2329.5|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|5
1637779870000|2021-11-24 18:51:10|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.6|2329.3|5
1637779880000|2021-11-24 18:51:20|2329.7|2329.4|2329.5|2329.2|2329.7|2329.4|2329.4|2329.1|28
1637779890000|2021-11-24 18:51:30|2329.4|2329.1|2329.1|2328.8|2329.4|2329.1|2329|2328.7|99
1637779900000|2021-11-24 18:51:40|2328.9|2328.6|2329|2328.7|2329.2|2328.9|2328.9|2328.6|19
1637779910000|2021-11-24 18:51:50|2329.1|2328.8|2329.1|2328.8|2329.2|2328.9|2329.1|2328.8|7
1637779920000|2021-11-24 18:52:00|2329.2|2328.9|2329.1|2328.8|2329.3|2329|2329.1|2328.8|25
1637779930000|2021-11-24 18:52:10|2329.2|2328.9|2329.3|2329|2329.4|2329.1|2329.2|2328.9|6
1637779940000|2021-11-24 18:52:20|2329.2|2328.9|2329.1|2328.8|2329.3|2329|2329.1|2328.8|17
1637779950000|2021-11-24 18:52:30|2329|2328.7|2328.9|2328.6|2329|2328.7|2328.8|2328.5|18
1637779960000|2021-11-24 18:52:40|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2328.9|2328.6|8
1637779970000|2021-11-24 18:52:50|2329.2|2328.9|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|6
1637779980000|2021-11-24 18:53:00|2329.1|2328.8|2329.2|2328.9|2329.3|2329|2329.1|2328.8|11
1637779990000|2021-11-24 18:53:10|2329.3|2329|2329.2|2328.9|2329.3|2329|2329.2|2328.9|7
1637780000000|2021-11-24 18:53:20|2329.3|2329|2329.5|2329.2|2329.7|2329.4|2329.3|2329|19
1637780010000|2021-11-24 18:53:30|2329.4|2329.1|2329.6|2329.3|2329.7|2329.4|2329.4|2329.1|2
1637780020000|2021-11-24 18:53:40|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.3|2329|10
1637780030000|2021-11-24 18:53:50|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.2|2328.9|9
1637780040000|2021-11-24 18:54:00|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|7
1637780050000|2021-11-24 18:54:10|2329.7|2329.4|2329.5|2329.2|2329.8|2329.5|2329.5|2329.2|14
1637780060000|2021-11-24 18:54:20|2329.6|2329.3|2329.4|2329.1|2329.6|2329.3|2329.4|2329.1|6
1637780070000|2021-11-24 18:54:30|2329.5|2329.2|2329.2|2328.9|2329.5|2329.2|2329.2|2328.9|5
1637780080000|2021-11-24 18:54:40|2329|2328.7|2329.1|2328.8|2329.1|2328.8|2329|2328.7|20
1637780090000|2021-11-24 18:54:50|2329|2328.7|2328.7|2328.4|2329|2328.7|2328.7|2328.4|32
1637780100000|2021-11-24 18:55:00|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2328.4|2328.1|44
1637780110000|2021-11-24 18:55:10|2328.6|2328.3|2328.6|2328.3|2328.7|2328.4|2328.4|2328.1|16
1637780120000|2021-11-24 18:55:20|2328.5|2328.2|2328.3|2328|2328.6|2328.3|2328.3|2328|24
1637780130000|2021-11-24 18:55:30|2328.4|2328.1|2328.4|2328.1|2328.6|2328.3|2328.3|2328|13
1637780140000|2021-11-24 18:55:40|2328.3|2328|2327.5|2327.2|2328.4|2328.1|2327.5|2327.2|156
1637780150000|2021-11-24 18:55:50|2327.4|2327.1|2327.6|2327.3|2327.7|2327.4|2327.3|2327|77
1637780160000|2021-11-24 18:56:00|2327.5|2327.2|2327.8|2327.5|2328.1|2327.8|2327.5|2327.2|22
1637780170000|2021-11-24 18:56:10|2327.9|2327.6|2328|2327.7|2328|2327.7|2327.9|2327.6|7
1637780180000|2021-11-24 18:56:20|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|13
1637780190000|2021-11-24 18:56:30|2328|2327.7|2328|2327.7|2328|2327.7|2327.9|2327.6|10
1637780200000|2021-11-24 18:56:40|2327.9|2327.6|2327.8|2327.5|2328.3|2328|2327.8|2327.5|18
1637780210000|2021-11-24 18:56:50|2327.7|2327.4|2327.8|2327.5|2327.9|2327.6|2327.7|2327.4|5
1637780220000|2021-11-24 18:57:00|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.9|2327.6|6
1637780230000|2021-11-24 18:57:10|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|14
1637780240000|2021-11-24 18:57:20|2327.8|2327.5|2327.6|2327.3|2327.8|2327.5|2327.6|2327.3|10
1637780250000|2021-11-24 18:57:30|2327.7|2327.4|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|5
1637780260000|2021-11-24 18:57:40|2327.8|2327.5|2327.7|2327.4|2327.8|2327.5|2327.6|2327.3|7
1637780270000|2021-11-24 18:57:50|2327.8|2327.5|2327.7|2327.4|2327.9|2327.6|2327.7|2327.4|8
1637780280000|2021-11-24 18:58:00|2327.6|2327.3|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|7
1637780290000|2021-11-24 18:58:10|2327.5|2327.2|2327.7|2327.4|2327.7|2327.4|2327.5|2327.2|5
1637780300000|2021-11-24 18:58:20|2327.6|2327.3|2327.5|2327.2|2327.6|2327.3|2327.5|2327.2|2
1637780310000|2021-11-24 18:58:30|2327.4|2327.1|2327.5|2327.2|2327.5|2327.2|2327.4|2327.1|9
1637780320000|2021-11-24 18:58:40|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|2327.4|2327.1|6
1637780330000|2021-11-24 18:58:50|2327.2|2326.9|2326.7|2326.4|2327.2|2326.9|2326.7|2326.4|44
1637780340000|2021-11-24 18:59:00|2326.6|2326.3|2326.7|2326.4|2326.8|2326.5|2326.6|2326.3|25
1637780350000|2021-11-24 18:59:10|2326.5|2326.2|2326.4|2326.1|2326.6|2326.3|2326.4|2326.1|14
1637780360000|2021-11-24 18:59:20|2326.5|2326.2|2326.3|2326|2326.5|2326.2|2326.3|2326|34
1637780370000|2021-11-24 18:59:30|2326.2|2325.9|2326.3|2326|2326.3|2326|2326.2|2325.9|14
1637780380000|2021-11-24 18:59:40|2326.4|2326.1|2326.3|2326|2326.4|2326.1|2326.3|2326|8
1637780390000|2021-11-24 18:59:50|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2326.2|2325.9|13
1637780400000|2021-11-24 19:00:00|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.3|2326|15
1637780410000|2021-11-24 19:00:10|2326.5|2326.2|2327|2326.7|2327.1|2326.8|2326.5|2326.2|22
1637780420000|2021-11-24 19:00:20|2327.1|2326.8|2328.1|2327.8|2328.3|2328|2327|2326.7|76
1637780430000|2021-11-24 19:00:30|2328|2327.7|2328.2|2327.9|2328.3|2328|2327.9|2327.6|25
1637780440000|2021-11-24 19:00:40|2328.1|2327.8|2328.3|2328|2328.6|2328.3|2328.1|2327.8|40
1637780450000|2021-11-24 19:00:50|2328.5|2328.2|2328.2|2327.9|2328.7|2328.4|2328.2|2327.9|22
1637780460000|2021-11-24 19:01:00|2328.3|2328|2328|2327.7|2328.3|2328|2327.9|2327.6|45
1637780470000|2021-11-24 19:01:10|2327.7|2327.4|2327.4|2327.1|2327.7|2327.4|2327.4|2327.1|15
1637780480000|2021-11-24 19:01:20|2327.5|2327.2|2327.5|2327.2|2327.7|2327.4|2327.5|2327.2|17
1637780490000|2021-11-24 19:01:30|2327.6|2327.3|2327.7|2327.4|2327.9|2327.6|2327.5|2327.2|13
1637780500000|2021-11-24 19:01:40|2327.6|2327.3|2327.7|2327.4|2327.7|2327.4|2327.6|2327.3|1
1637780510000|2021-11-24 19:01:50|2327.6|2327.3|2327.3|2327|2327.6|2327.3|2327.2|2326.9|16
1637780520000|2021-11-24 19:02:00|2327.4|2327.1|2327.7|2327.4|2327.8|2327.5|2327.4|2327.1|10
1637780530000|2021-11-24 19:02:10|2327.5|2327.2|2327.6|2327.3|2328|2327.7|2327.3|2327|14
1637780540000|2021-11-24 19:02:20|2327.7|2327.4|2329.1|2328.8|2329.2|2328.9|2327.7|2327.4|91
1637780550000|2021-11-24 19:02:30|2329|2328.7|2329.8|2329.5|2330|2329.7|2329|2328.7|76
1637780560000|2021-11-24 19:02:40|2329.9|2329.6|2328.7|2328.4|2330|2329.7|2328.7|2328.4|31
1637780570000|2021-11-24 19:02:50|2328.8|2328.5|2329.7|2329.4|2329.8|2329.5|2328.8|2328.5|47
1637780580000|2021-11-24 19:03:00|2329.5|2329.2|2329.4|2329.1|2329.6|2329.3|2329.1|2328.8|159
1637780590000|2021-11-24 19:03:10|2329.3|2329|2328.8|2328.5|2329.5|2329.2|2328.8|2328.5|76
1637780600000|2021-11-24 19:03:20|2328.9|2328.6|2328.7|2328.4|2329.1|2328.8|2328.4|2328.1|94
1637780610000|2021-11-24 19:03:30|2328.6|2328.3|2328.8|2328.5|2329|2328.7|2328.5|2328.2|34
1637780620000|2021-11-24 19:03:40|2328.7|2328.4|2327.3|2327|2328.8|2328.5|2327.1|2326.8|249
1637780630000|2021-11-24 19:03:50|2327.2|2326.9|2326.5|2326.2|2327.2|2326.9|2326.1|2325.8|98
1637780640000|2021-11-24 19:04:00|2326.4|2326.1|2326.2|2325.9|2327|2326.7|2326.2|2325.9|114
1637780650000|2021-11-24 19:04:10|2326.3|2326|2325|2324.7|2326.4|2326.1|2324.9|2324.6|126
1637780660000|2021-11-24 19:04:20|2325.1|2324.8|2325|2324.7|2325.3|2325|2324.9|2324.6|38
1637780670000|2021-11-24 19:04:30|2325.1|2324.8|2326.1|2325.8|2326.5|2326.2|2325.1|2324.8|68
1637780680000|2021-11-24 19:04:40|2325.9|2325.6|2326|2325.7|2326.1|2325.8|2325.8|2325.5|34
1637780690000|2021-11-24 19:04:50|2325.8|2325.5|2326|2325.7|2326.1|2325.8|2325.8|2325.5|50
1637780700000|2021-11-24 19:05:00|2326.1|2325.8|2325.5|2325.2|2326.3|2326|2325.5|2325.2|93
1637780710000|2021-11-24 19:05:10|2325.4|2325.1|2325.7|2325.4|2325.8|2325.5|2325.1|2324.8|50
1637780720000|2021-11-24 19:05:20|2325.8|2325.5|2325.6|2325.3|2325.8|2325.5|2325.3|2325|21
1637780730000|2021-11-24 19:05:30|2325.7|2325.4|2325.3|2325|2326|2325.7|2325.2|2324.9|19
1637780740000|2021-11-24 19:05:40|2325.4|2325.1|2325.6|2325.3|2325.6|2325.3|2325.3|2325|17
1637780750000|2021-11-24 19:05:50|2325.7|2325.4|2325.6|2325.3|2325.7|2325.4|2325.4|2325.1|21
1637780760000|2021-11-24 19:06:00|2325.7|2325.4|2325.7|2325.4|2326.2|2325.9|2325.6|2325.3|73
1637780770000|2021-11-24 19:06:10|2325.8|2325.5|2326.5|2326.2|2326.5|2326.2|2325.8|2325.5|140
1637780780000|2021-11-24 19:06:20|2326.6|2326.3|2327.3|2327|2327.4|2327.1|2326.6|2326.3|71
1637780790000|2021-11-24 19:06:30|2327.4|2327.1|2327.6|2327.3|2327.8|2327.5|2327.4|2327.1|27
1637780800000|2021-11-24 19:06:40|2327.8|2327.5|2327.9|2327.6|2328|2327.7|2327.7|2327.4|9
1637780810000|2021-11-24 19:06:50|2328|2327.7|2327.1|2326.8|2328|2327.7|2327.1|2326.8|27
1637780820000|2021-11-24 19:07:00|2327|2326.7|2327|2326.7|2327.4|2327.1|2327|2326.7|15
1637780830000|2021-11-24 19:07:10|2327.1|2326.8|2326.4|2326.1|2327.1|2326.8|2326.3|2326|23
1637780840000|2021-11-24 19:07:20|2326.3|2326|2326.3|2326|2326.4|2326.1|2326.1|2325.8|27
1637780850000|2021-11-24 19:07:30|2326|2325.7|2325.9|2325.6|2326.1|2325.8|2325.5|2325.2|124
1637780860000|2021-11-24 19:07:40|2326|2325.7|2325.7|2325.4|2326|2325.7|2325.4|2325.1|24
1637780870000|2021-11-24 19:07:50|2325.8|2325.5|2323.4|2323.1|2325.8|2325.5|2323.3|2323|517
1637780880000|2021-11-24 19:08:00|2323.2|2322.9|2323|2322.7|2323.5|2323.2|2322.7|2322.4|93
1637780890000|2021-11-24 19:08:10|2323.1|2322.8|2322.8|2322.5|2323.2|2322.9|2322|2321.7|128
1637780900000|2021-11-24 19:08:20|2322.9|2322.6|2322.9|2322.6|2323|2322.7|2322.6|2322.3|70
1637780910000|2021-11-24 19:08:30|2323|2322.7|2322.4|2322.1|2323.1|2322.8|2322.3|2322|215
1637780920000|2021-11-24 19:08:40|2322.5|2322.2|2322.3|2322|2322.5|2322.2|2321.6|2321.3|105
1637780930000|2021-11-24 19:08:50|2322.5|2322.2|2322.4|2322.1|2322.6|2322.3|2322.2|2321.9|36
1637780940000|2021-11-24 19:09:00|2322.2|2321.9|2322.7|2322.4|2322.8|2322.5|2322.1|2321.8|38
1637780950000|2021-11-24 19:09:10|2322.8|2322.5|2322.8|2322.5|2323.2|2322.9|2322.7|2322.4|22
1637780960000|2021-11-24 19:09:20|2322.6|2322.3|2322.4|2322.1|2322.6|2322.3|2322.2|2321.9|27
1637780970000|2021-11-24 19:09:30|2322.3|2322|2321.9|2321.6|2322.3|2322|2321.7|2321.4|102
1637780980000|2021-11-24 19:09:40|2321.8|2321.5|2323.7|2323.4|2323.7|2323.4|2321.8|2321.5|26
1637780990000|2021-11-24 19:09:50|2323.6|2323.3|2323.2|2322.9|2323.7|2323.4|2323.2|2322.9|16
1637781000000|2021-11-24 19:10:00|2323.7|2323.4|2323.3|2323|2324.3|2324|2323.3|2323|57
1637781010000|2021-11-24 19:10:10|2323.4|2323.1|2322.1|2321.8|2323.4|2323.1|2322.1|2321.8|92
1637781020000|2021-11-24 19:10:20|2322|2321.7|2321.2|2320.9|2322.4|2322.1|2321.2|2320.9|139
1637781030000|2021-11-24 19:10:30|2321.1|2320.8|2320.2|2319.9|2321.4|2321.1|2320.2|2319.9|272
1637781040000|2021-11-24 19:10:40|2320.1|2319.8|2319.8|2319.5|2320.2|2319.9|2319.4|2319.1|348
1637781050000|2021-11-24 19:10:50|2319.9|2319.6|2321.2|2320.9|2321.2|2320.9|2319.7|2319.4|109
1637781060000|2021-11-24 19:11:00|2321|2320.7|2320.7|2320.4|2321.2|2320.9|2320.6|2320.3|83
1637781070000|2021-11-24 19:11:10|2320.6|2320.3|2320.6|2320.3|2320.7|2320.4|2320.3|2320|34
1637781080000|2021-11-24 19:11:20|2320.5|2320.2|2320.3|2320|2320.8|2320.5|2320.3|2320|32
1637781090000|2021-11-24 19:11:30|2320.4|2320.1|2320.1|2319.8|2320.5|2320.2|2320|2319.7|38
1637781100000|2021-11-24 19:11:40|2320|2319.7|2320.6|2320.3|2321.1|2320.8|2320|2319.7|84
1637781110000|2021-11-24 19:11:50|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.4|2320.1|30
1637781120000|2021-11-24 19:12:00|2320.8|2320.5|2320.7|2320.4|2320.8|2320.5|2320.1|2319.8|64
1637781130000|2021-11-24 19:12:10|2320.8|2320.5|2321.7|2321.4|2321.7|2321.4|2320.7|2320.4|53
1637781140000|2021-11-24 19:12:20|2321.6|2321.3|2323|2322.7|2323|2322.7|2321.4|2321.1|229
1637781150000|2021-11-24 19:12:30|2322.9|2322.6|2322.2|2321.9|2323|2322.7|2322.2|2321.9|102
1637781160000|2021-11-24 19:12:40|2322.3|2322|2322.6|2322.3|2322.6|2322.3|2322.1|2321.8|65
1637781170000|2021-11-24 19:12:50|2322.7|2322.4|2323|2322.7|2323.4|2323.1|2322.5|2322.2|168
1637781180000|2021-11-24 19:13:00|2322.9|2322.6|2323|2322.7|2323.4|2323.1|2322.7|2322.4|72
1637781190000|2021-11-24 19:13:10|2322.9|2322.6|2322.8|2322.5|2323.2|2322.9|2322.8|2322.5|66
1637781200000|2021-11-24 19:13:20|2322.7|2322.4|2322.1|2321.8|2322.8|2322.5|2321.9|2321.6|41
1637781210000|2021-11-24 19:13:30|2322.2|2321.9|2322.2|2321.9|2322.4|2322.1|2322.1|2321.8|5
1637781220000|2021-11-24 19:13:40|2322.4|2322.1|2322.2|2321.9|2322.4|2322.1|2322|2321.7|23
1637781230000|2021-11-24 19:13:50|2322.3|2322|2322.4|2322.1|2322.4|2322.1|2322|2321.7|9
1637781240000|2021-11-24 19:14:00|2322.3|2322|2322.7|2322.4|2322.7|2322.4|2322.2|2321.9|35
1637781250000|2021-11-24 19:14:10|2322.8|2322.5|2322.9|2322.6|2323.1|2322.8|2322.7|2322.4|23
1637781260000|2021-11-24 19:14:20|2322.8|2322.5|2323|2322.7|2323|2322.7|2322.8|2322.5|22
1637781270000|2021-11-24 19:14:30|2322.9|2322.6|2322.9|2322.6|2323|2322.7|2322.6|2322.3|30
1637781280000|2021-11-24 19:14:40|2323|2322.7|2323|2322.7|2323.3|2323|2322.9|2322.6|20
1637781290000|2021-11-24 19:14:50|2323.2|2322.9|2323.4|2323.1|2323.4|2323.1|2323.2|2322.9|22
1637781300000|2021-11-24 19:15:00|2323.1|2322.8|2323.5|2323.2|2323.5|2323.2|2323|2322.7|75
1637781310000|2021-11-24 19:15:10|2323.4|2323.1|2322.7|2322.4|2323.4|2323.1|2322.7|2322.4|38
1637781320000|2021-11-24 19:15:20|2322.6|2322.3|2322.7|2322.4|2323|2322.7|2322.6|2322.3|42
1637781330000|2021-11-24 19:15:30|2322.5|2322.2|2323.1|2322.8|2323.2|2322.9|2322.5|2322.2|67
1637781340000|2021-11-24 19:15:40|2323|2322.7|2323.6|2323.3|2323.6|2323.3|2322.9|2322.6|61
1637781350000|2021-11-24 19:15:50|2323.5|2323.2|2323.4|2323.1|2323.5|2323.2|2323.2|2322.9|30
1637781360000|2021-11-24 19:16:00|2323.2|2322.9|2323.5|2323.2|2323.6|2323.3|2323.1|2322.8|53
1637781370000|2021-11-24 19:16:10|2323.6|2323.3|2323.7|2323.4|2323.7|2323.4|2323.3|2323|26
1637781380000|2021-11-24 19:16:20|2323.8|2323.5|2324|2323.7|2324.1|2323.8|2323.8|2323.5|108
1637781390000|2021-11-24 19:16:30|2323.7|2323.4|2323.3|2323|2323.8|2323.5|2323.2|2322.9|53
1637781400000|2021-11-24 19:16:40|2323.4|2323.1|2323.4|2323.1|2323.6|2323.3|2323.4|2323.1|20
1637781410000|2021-11-24 19:16:50|2323.5|2323.2|2323.7|2323.4|2323.8|2323.5|2323.4|2323.1|25
1637781420000|2021-11-24 19:17:00|2323.8|2323.5|2323.6|2323.3|2324|2323.7|2323.6|2323.3|81
1637781430000|2021-11-24 19:17:10|2323.7|2323.4|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|20
1637781440000|2021-11-24 19:17:20|2324.2|2323.9|2324|2323.7|2324.2|2323.9|2323.9|2323.6|18
1637781450000|2021-11-24 19:17:30|2323.9|2323.6|2324.4|2324.1|2324.4|2324.1|2323.9|2323.6|19
1637781460000|2021-11-24 19:17:40|2324.6|2324.3|2325.2|2324.9|2325.4|2325.1|2324.6|2324.3|63
1637781470000|2021-11-24 19:17:50|2325.1|2324.8|2325.2|2324.9|2325.3|2325|2325|2324.7|27
1637781480000|2021-11-24 19:18:00|2325.1|2324.8|2325.2|2324.9|2325.4|2325.1|2324.9|2324.6|35
1637781490000|2021-11-24 19:18:10|2325.3|2325|2325.7|2325.4|2326|2325.7|2325.2|2324.9|64
1637781500000|2021-11-24 19:18:20|2325.6|2325.3|2325.6|2325.3|2326|2325.7|2325.6|2325.3|31
1637781510000|2021-11-24 19:18:30|2325.7|2325.4|2325.9|2325.6|2326|2325.7|2325.6|2325.3|17
1637781520000|2021-11-24 19:18:40|2325.8|2325.5|2325.9|2325.6|2326.1|2325.8|2325.8|2325.5|35
1637781530000|2021-11-24 19:18:50|2325.8|2325.5|2325.9|2325.6|2326.1|2325.8|2325.8|2325.5|15
1637781540000|2021-11-24 19:19:00|2325.8|2325.5|2325.9|2325.6|2326|2325.7|2325.6|2325.3|45
1637781550000|2021-11-24 19:19:10|2325.8|2325.5|2326.5|2326.2|2326.5|2326.2|2325.8|2325.5|39
1637781560000|2021-11-24 19:19:20|2326.4|2326.1|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|20
1637781570000|2021-11-24 19:19:30|2326.3|2326|2326.2|2325.9|2326.3|2326|2326.1|2325.8|25
1637781580000|2021-11-24 19:19:40|2326.4|2326.1|2326.2|2325.9|2326.5|2326.2|2326.1|2325.8|20
1637781590000|2021-11-24 19:19:50|2326.1|2325.8|2326.2|2325.9|2326.3|2326|2326.1|2325.8|18
1637781600000|2021-11-24 19:20:00|2326.1|2325.8|2326.3|2326|2326.4|2326.1|2326.1|2325.8|13
1637781610000|2021-11-24 19:20:10|2326.2|2325.9|2326.1|2325.8|2326.5|2326.2|2326.1|2325.8|15
1637781620000|2021-11-24 19:20:20|2326|2325.7|2325.9|2325.6|2326|2325.7|2325.7|2325.4|16
1637781630000|2021-11-24 19:20:30|2326|2325.7|2325.6|2325.3|2326|2325.7|2325.4|2325.1|41
1637781640000|2021-11-24 19:20:40|2325.4|2325.1|2325.9|2325.6|2325.9|2325.6|2325.4|2325.1|52
1637781650000|2021-11-24 19:20:50|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2326|2325.7|28
1637781660000|2021-11-24 19:21:00|2326.2|2325.9|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|37
1637781670000|2021-11-24 19:21:10|2325.8|2325.5|2325.8|2325.5|2326.1|2325.8|2325.6|2325.3|15
1637781680000|2021-11-24 19:21:20|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.8|2325.5|10
1637781690000|2021-11-24 19:21:30|2325.8|2325.5|2325.9|2325.6|2326.1|2325.8|2325.7|2325.4|17
1637781700000|2021-11-24 19:21:40|2325.8|2325.5|2325.5|2325.2|2325.8|2325.5|2325.5|2325.2|6
1637781710000|2021-11-24 19:21:50|2325.4|2325.1|2325.4|2325.1|2325.6|2325.3|2325.4|2325.1|15
1637781720000|2021-11-24 19:22:00|2325.5|2325.2|2325.9|2325.6|2326|2325.7|2325.5|2325.2|79
1637781730000|2021-11-24 19:22:10|2326|2325.7|2326.5|2326.2|2326.6|2326.3|2326|2325.7|44
1637781740000|2021-11-24 19:22:20|2326.4|2326.1|2326.8|2326.5|2326.8|2326.5|2326.2|2325.9|35
1637781750000|2021-11-24 19:22:30|2326.7|2326.4|2326.9|2326.6|2327|2326.7|2326.7|2326.4|40
1637781760000|2021-11-24 19:22:40|2327|2326.7|2327|2326.7|2327.3|2327|2326.8|2326.5|229
1637781770000|2021-11-24 19:22:50|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.8|2326.5|28
1637781780000|2021-11-24 19:23:00|2327.3|2327|2327.6|2327.3|2327.6|2327.3|2327.3|2327|17
1637781790000|2021-11-24 19:23:10|2327.5|2327.2|2327.6|2327.3|2327.7|2327.4|2327.5|2327.2|29
1637781800000|2021-11-24 19:23:20|2327.5|2327.2|2327.7|2327.4|2327.8|2327.5|2327.5|2327.2|25
1637781810000|2021-11-24 19:23:30|2327.8|2327.5|2327.4|2327.1|2327.9|2327.6|2327.2|2326.9|42
1637781820000|2021-11-24 19:23:40|2327.3|2327|2327.4|2327.1|2327.6|2327.3|2327.3|2327|16
1637781830000|2021-11-24 19:23:50|2327.5|2327.2|2327.2|2326.9|2327.6|2327.3|2327.2|2326.9|15
1637781840000|2021-11-24 19:24:00|2327.1|2326.8|2327.2|2326.9|2327.4|2327.1|2327.1|2326.8|14
1637781850000|2021-11-24 19:24:10|2327.1|2326.8|2326.9|2326.6|2327.2|2326.9|2326.9|2326.6|14
1637781860000|2021-11-24 19:24:20|2327|2326.7|2326.7|2326.4|2327|2326.7|2326.5|2326.2|45
1637781870000|2021-11-24 19:24:30|2326.6|2326.3|2327.2|2326.9|2327.2|2326.9|2326.5|2326.2|41
1637781880000|2021-11-24 19:24:40|2327.1|2326.8|2327|2326.7|2327.4|2327.1|2327|2326.7|5
1637781890000|2021-11-24 19:24:50|2327.1|2326.8|2327.2|2326.9|2327.3|2327|2326.9|2326.6|25
1637781900000|2021-11-24 19:25:00|2327.3|2327|2326.9|2326.6|2327.3|2327|2326.8|2326.5|29
1637781910000|2021-11-24 19:25:10|2327|2326.7|2327|2326.7|2327.2|2326.9|2326.8|2326.5|7
1637781920000|2021-11-24 19:25:20|2326.9|2326.6|2326.3|2326|2326.9|2326.6|2326.2|2325.9|24
1637781930000|2021-11-24 19:25:30|2326.2|2325.9|2327|2326.7|2327|2326.7|2326.2|2325.9|28
1637781940000|2021-11-24 19:25:40|2326.9|2326.6|2326.8|2326.5|2327|2326.7|2326.7|2326.4|40
1637781950000|2021-11-24 19:25:50|2326.9|2326.6|2327.1|2326.8|2327.1|2326.8|2326.7|2326.4|38
1637781960000|2021-11-24 19:26:00|2327.2|2326.9|2327.1|2326.8|2327.3|2327|2327.1|2326.8|22
1637781970000|2021-11-24 19:26:10|2327.2|2326.9|2326.9|2326.6|2327.3|2327|2326.9|2326.6|33
1637781980000|2021-11-24 19:26:20|2326.8|2326.5|2326.7|2326.4|2327|2326.7|2326.6|2326.3|1
1637781990000|2021-11-24 19:26:30|2326.6|2326.3|2326.1|2325.8|2326.6|2326.3|2326|2325.7|20
1637782000000|2021-11-24 19:26:40|2326|2325.7|2325.5|2325.2|2326.1|2325.8|2325.5|2325.2|22
1637782010000|2021-11-24 19:26:50|2325.6|2325.3|2325.7|2325.4|2325.7|2325.4|2325.4|2325.1|26
1637782020000|2021-11-24 19:27:00|2325.6|2325.3|2325.4|2325.1|2325.7|2325.4|2325.2|2324.9|22
1637782030000|2021-11-24 19:27:10|2325.5|2325.2|2325.3|2325|2325.5|2325.2|2325.1|2324.8|9
1637782040000|2021-11-24 19:27:20|2325.4|2325.1|2324.9|2324.6|2325.5|2325.2|2324.8|2324.5|38
1637782050000|2021-11-24 19:27:30|2324.8|2324.5|2324.4|2324.1|2324.8|2324.5|2324.4|2324.1|21
1637782060000|2021-11-24 19:27:40|2324.6|2324.3|2324.8|2324.5|2324.8|2324.5|2324.5|2324.2|11
1637782070000|2021-11-24 19:27:50|2324.7|2324.4|2324.7|2324.4|2324.9|2324.6|2324.6|2324.3|9
1637782080000|2021-11-24 19:28:00|2324.9|2324.6|2324.7|2324.4|2324.9|2324.6|2324.6|2324.3|14
1637782090000|2021-11-24 19:28:10|2324.6|2324.3|2323.9|2323.6|2324.6|2324.3|2323.4|2323.1|54
1637782100000|2021-11-24 19:28:20|2323.8|2323.5|2324|2323.7|2324.2|2323.9|2323.8|2323.5|56
1637782110000|2021-11-24 19:28:30|2324.1|2323.8|2323.9|2323.6|2324.3|2324|2323.8|2323.5|19
1637782120000|2021-11-24 19:28:40|2324|2323.7|2324.4|2324.1|2324.4|2324.1|2323.8|2323.5|22
1637782130000|2021-11-24 19:28:50|2324.2|2323.9|2324.2|2323.9|2324.4|2324.1|2323.9|2323.6|23
1637782140000|2021-11-24 19:29:00|2324.3|2324|2324|2323.7|2324.4|2324.1|2323.8|2323.5|43
1637782150000|2021-11-24 19:29:10|2323.9|2323.6|2324|2323.7|2324.2|2323.9|2323.7|2323.4|19
1637782160000|2021-11-24 19:29:20|2323.9|2323.6|2323.8|2323.5|2324|2323.7|2323.5|2323.2|19
1637782170000|2021-11-24 19:29:30|2323.7|2323.4|2323.3|2323|2323.9|2323.6|2323.3|2323|18
1637782180000|2021-11-24 19:29:40|2323.2|2322.9|2323.4|2323.1|2323.6|2323.3|2323|2322.7|24
1637782190000|2021-11-24 19:29:50|2323.3|2323|2323.4|2323.1|2323.5|2323.2|2323.3|2323|15
1637782200000|2021-11-24 19:30:00|2323.6|2323.3|2323.9|2323.6|2324.1|2323.8|2323.6|2323.3|38
1637782210000|2021-11-24 19:30:10|2324|2323.7|2323.8|2323.5|2324.1|2323.8|2323.8|2323.5|49
1637782220000|2021-11-24 19:30:20|2323.9|2323.6|2323.9|2323.6|2323.9|2323.6|2323.7|2323.4|17
1637782230000|2021-11-24 19:30:30|2323.8|2323.5|2324.3|2324|2324.6|2324.3|2323.8|2323.5|36
1637782240000|2021-11-24 19:30:40|2324.5|2324.2|2325.5|2325.2|2325.5|2325.2|2324.4|2324.1|71
1637782250000|2021-11-24 19:30:50|2325.4|2325.1|2325.3|2325|2325.4|2325.1|2325.2|2324.9|25
1637782260000|2021-11-24 19:31:00|2325.1|2324.8|2325.6|2325.3|2325.6|2325.3|2324.8|2324.5|30
1637782270000|2021-11-24 19:31:10|2325.8|2325.5|2326.3|2326|2326.3|2326|2325.6|2325.3|64
1637782280000|2021-11-24 19:31:20|2326.2|2325.9|2326.2|2325.9|2326.2|2325.9|2325.9|2325.6|16
1637782290000|2021-11-24 19:31:30|2326.1|2325.8|2325.9|2325.6|2326.3|2326|2325.7|2325.4|33
1637782300000|2021-11-24 19:31:40|2325.8|2325.5|2326|2325.7|2326.2|2325.9|2325.8|2325.5|10
1637782310000|2021-11-24 19:31:50|2325.9|2325.6|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|45
1637782320000|2021-11-24 19:32:00|2325.6|2325.3|2326.2|2325.9|2326.2|2325.9|2325.4|2325.1|231
1637782330000|2021-11-24 19:32:10|2326.3|2326|2326.4|2326.1|2326.7|2326.4|2326.3|2326|31
1637782340000|2021-11-24 19:32:20|2326.3|2326|2326.2|2325.9|2326.4|2326.1|2326|2325.7|29
1637782350000|2021-11-24 19:32:30|2326.1|2325.8|2326.1|2325.8|2326.3|2326|2326|2325.7|17
1637782360000|2021-11-24 19:32:40|2326|2325.7|2326.3|2326|2326.5|2326.2|2326|2325.7|17
1637782370000|2021-11-24 19:32:50|2326.4|2326.1|2326.1|2325.8|2326.4|2326.1|2326|2325.7|22
1637782380000|2021-11-24 19:33:00|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2325.8|2325.5|21
1637782390000|2021-11-24 19:33:10|2326|2325.7|2325.6|2325.3|2326|2325.7|2325.6|2325.3|10
1637782400000|2021-11-24 19:33:20|2325.7|2325.4|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|7
1637782410000|2021-11-24 19:33:30|2325.5|2325.2|2325.6|2325.3|2325.6|2325.3|2325.4|2325.1|13
1637782420000|2021-11-24 19:33:40|2325.5|2325.2|2325.4|2325.1|2325.6|2325.3|2325.2|2324.9|8
1637782430000|2021-11-24 19:33:50|2325.5|2325.2|2325.9|2325.6|2325.9|2325.6|2325.5|2325.2|17
1637782440000|2021-11-24 19:34:00|2325.8|2325.5|2325.7|2325.4|2325.9|2325.6|2325.6|2325.3|8
1637782450000|2021-11-24 19:34:10|2325.6|2325.3|2325.7|2325.4|2325.8|2325.5|2325.6|2325.3|24
1637782460000|2021-11-24 19:34:20|2325.6|2325.3|2325.8|2325.5|2326|2325.7|2325.6|2325.3|23
1637782470000|2021-11-24 19:34:30|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.5|2325.2|3
1637782480000|2021-11-24 19:34:40|2325.6|2325.3|2325.6|2325.3|2325.7|2325.4|2325.4|2325.1|10
1637782490000|2021-11-24 19:34:50|2325.5|2325.2|2325.8|2325.5|2325.8|2325.5|2325.5|2325.2|11
1637782500000|2021-11-24 19:35:00|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.4|2325.1|9
1637782510000|2021-11-24 19:35:10|2325.6|2325.3|2326.2|2325.9|2326.2|2325.9|2325.6|2325.3|6
1637782520000|2021-11-24 19:35:20|2326.3|2326|2325.6|2325.3|2326.3|2326|2325.6|2325.3|19
1637782530000|2021-11-24 19:35:30|2325.7|2325.4|2325.7|2325.4|2325.8|2325.5|2325.6|2325.3|5
1637782540000|2021-11-24 19:35:40|2325.6|2325.3|2325.7|2325.4|2325.9|2325.6|2325.5|2325.2|15
1637782550000|2021-11-24 19:35:50|2326|2325.7|2325.9|2325.6|2326.2|2325.9|2325.9|2325.6|15
1637782560000|2021-11-24 19:36:00|2326|2325.7|2325.9|2325.6|2326.4|2326.1|2325.9|2325.6|13
1637782570000|2021-11-24 19:36:10|2326.1|2325.8|2326|2325.7|2326.1|2325.8|2325.8|2325.5|23
1637782580000|2021-11-24 19:36:20|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2325.8|2325.5|15
1637782590000|2021-11-24 19:36:30|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2326|2325.7|1
1637782600000|2021-11-24 19:36:40|2326.2|2325.9|2326.3|2326|2326.5|2326.2|2326.2|2325.9|12
1637782610000|2021-11-24 19:36:50|2326.2|2325.9|2326.3|2326|2326.5|2326.2|2326.1|2325.8|6
1637782620000|2021-11-24 19:37:00|2326.4|2326.1|2326.7|2326.4|2326.8|2326.5|2326.3|2326|14
1637782630000|2021-11-24 19:37:10|2326.6|2326.3|2326.5|2326.2|2326.6|2326.3|2326.4|2326.1|16
1637782640000|2021-11-24 19:37:20|2326.4|2326.1|2326.4|2326.1|2326.5|2326.2|2326.3|2326|13
1637782650000|2021-11-24 19:37:30|2326.3|2326|2326.5|2326.2|2326.5|2326.2|2326.3|2326|16
1637782660000|2021-11-24 19:37:40|2326.4|2326.1|2326.2|2325.9|2326.7|2326.4|2326.2|2325.9|22
1637782670000|2021-11-24 19:37:50|2326.1|2325.8|2326.1|2325.8|2326.2|2325.9|2325.6|2325.3|31
1637782680000|2021-11-24 19:38:00|2326|2325.7|2326.3|2326|2326.5|2326.2|2326|2325.7|36
1637782690000|2021-11-24 19:38:10|2326.4|2326.1|2326|2325.7|2326.4|2326.1|2326|2325.7|8
1637782700000|2021-11-24 19:38:20|2325.9|2325.6|2326.3|2326|2326.3|2326|2325.9|2325.6|9
1637782710000|2021-11-24 19:38:30|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2325.9|2325.6|19
1637782720000|2021-11-24 19:38:40|2326|2325.7|2326.1|2325.8|2326.2|2325.9|2325.9|2325.6|5
1637782730000|2021-11-24 19:38:50|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.1|2325.8|8
1637782740000|2021-11-24 19:39:00|2326.3|2326|2326.4|2326.1|2326.4|2326.1|2326.1|2325.8|14
1637782750000|2021-11-24 19:39:10|2326.3|2326|2326.1|2325.8|2326.4|2326.1|2326.1|2325.8|11
1637782760000|2021-11-24 19:39:20|2326.2|2325.9|2326.2|2325.9|2326.5|2326.2|2326.2|2325.9|0
1637782770000|2021-11-24 19:39:30|2326.3|2326|2326|2325.7|2326.3|2326|2325.9|2325.6|8
1637782780000|2021-11-24 19:39:40|2325.9|2325.6|2326|2325.7|2326|2325.7|2325.7|2325.4|7
1637782790000|2021-11-24 19:39:50|2326.1|2325.8|2326.2|2325.9|2326.2|2325.9|2325.9|2325.6|10
1637782800000|2021-11-24 19:40:00|2326.3|2326|2326.1|2325.8|2326.3|2326|2326.1|2325.8|13
1637782810000|2021-11-24 19:40:10|2326.2|2325.9|2325.4|2325.1|2326.2|2325.9|2325.3|2325|32
1637782820000|2021-11-24 19:40:20|2325.3|2325|2325.7|2325.4|2325.7|2325.4|2325.3|2325|8
1637782830000|2021-11-24 19:40:30|2325.6|2325.3|2325.4|2325.1|2325.6|2325.3|2325.2|2324.9|10
1637782840000|2021-11-24 19:40:40|2325.5|2325.2|2326.2|2325.9|2326.2|2325.9|2325.5|2325.2|19
1637782850000|2021-11-24 19:40:50|2326.3|2326|2326.1|2325.8|2326.3|2326|2326|2325.7|11
1637782860000|2021-11-24 19:41:00|2326|2325.7|2326|2325.7|2326.1|2325.8|2325.9|2325.6|4
1637782870000|2021-11-24 19:41:10|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.8|2325.5|8
1637782880000|2021-11-24 19:41:20|2325.8|2325.5|2325.6|2325.3|2325.9|2325.6|2325.6|2325.3|2
1637782890000|2021-11-24 19:41:30|2325.5|2325.2|2325.4|2325.1|2325.5|2325.2|2325.2|2324.9|14
1637782900000|2021-11-24 19:41:40|2325.5|2325.2|2325.9|2325.6|2325.9|2325.6|2325.4|2325.1|14
1637782910000|2021-11-24 19:41:50|2326|2325.7|2325.8|2325.5|2326.2|2325.9|2325.8|2325.5|43
1637782920000|2021-11-24 19:42:00|2325.9|2325.6|2325.9|2325.6|2326|2325.7|2325.7|2325.4|25
1637782930000|2021-11-24 19:42:10|2325.8|2325.5|2326|2325.7|2326|2325.7|2325.7|2325.4|53
1637782940000|2021-11-24 19:42:20|2326.4|2326.1|2327.2|2326.9|2327.2|2326.9|2326.4|2326.1|92
1637782950000|2021-11-24 19:42:30|2327.3|2327|2327.4|2327.1|2327.6|2327.3|2327.2|2326.9|42
1637782960000|2021-11-24 19:42:40|2327.5|2327.2|2327.3|2327|2327.7|2327.4|2327.3|2327|29
1637782970000|2021-11-24 19:42:50|2327.2|2326.9|2327.4|2327.1|2327.4|2327.1|2327.1|2326.8|29
1637782980000|2021-11-24 19:43:00|2327.3|2327|2327.7|2327.4|2327.7|2327.4|2327.3|2327|89
1637782990000|2021-11-24 19:43:10|2327.6|2327.3|2327.9|2327.6|2328.2|2327.9|2327.6|2327.3|51
1637783000000|2021-11-24 19:43:20|2327.8|2327.5|2327.5|2327.2|2328|2327.7|2327.3|2327|19
1637783010000|2021-11-24 19:43:30|2327.4|2327.1|2327.9|2327.6|2327.9|2327.6|2327.3|2327|13
1637783020000|2021-11-24 19:43:40|2327.8|2327.5|2328.3|2328|2328.4|2328.1|2327.8|2327.5|26
1637783030000|2021-11-24 19:43:50|2328.2|2327.9|2328|2327.7|2328.3|2328|2328|2327.7|12
1637783040000|2021-11-24 19:44:00|2327.9|2327.6|2328.2|2327.9|2328.3|2328|2327.9|2327.6|49
1637783050000|2021-11-24 19:44:10|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328|2327.7|16
1637783060000|2021-11-24 19:44:20|2328.5|2328.2|2328.5|2328.2|2328.7|2328.4|2328.4|2328.1|31
1637783070000|2021-11-24 19:44:30|2328.7|2328.4|2328.9|2328.6|2329.1|2328.8|2328.6|2328.3|19
1637783080000|2021-11-24 19:44:40|2328.8|2328.5|2328.7|2328.4|2328.9|2328.6|2328.6|2328.3|13
1637783090000|2021-11-24 19:44:50|2328.6|2328.3|2328.6|2328.3|2328.9|2328.6|2328.6|2328.3|30
1637783100000|2021-11-24 19:45:00|2328.5|2328.2|2329.1|2328.8|2329.1|2328.8|2328.5|2328.2|38
1637783110000|2021-11-24 19:45:10|2329.2|2328.9|2329.2|2328.9|2329.3|2329|2328.8|2328.5|18
1637783120000|2021-11-24 19:45:20|2329.3|2329|2329.5|2329.2|2329.6|2329.3|2329.2|2328.9|15
1637783130000|2021-11-24 19:45:30|2329.6|2329.3|2329.8|2329.5|2329.9|2329.6|2329.5|2329.2|21
1637783140000|2021-11-24 19:45:40|2329.7|2329.4|2330.2|2329.9|2330.2|2329.9|2329.7|2329.4|38
1637783150000|2021-11-24 19:45:50|2330.1|2329.8|2330.3|2330|2330.5|2330.2|2330.1|2329.8|21
1637783160000|2021-11-24 19:46:00|2330.2|2329.9|2330.3|2330|2330.5|2330.2|2330|2329.7|38
1637783170000|2021-11-24 19:46:10|2330.4|2330.1|2329.5|2329.2|2330.4|2330.1|2329.5|2329.2|16
1637783180000|2021-11-24 19:46:20|2329.6|2329.3|2329.8|2329.5|2329.9|2329.6|2329.6|2329.3|13
1637783190000|2021-11-24 19:46:30|2329.9|2329.6|2330.2|2329.9|2330.2|2329.9|2329.8|2329.5|12
1637783200000|2021-11-24 19:46:40|2330.1|2329.8|2329.9|2329.6|2330.1|2329.8|2329.9|2329.6|13
1637783210000|2021-11-24 19:46:50|2329.8|2329.5|2330|2329.7|2330.2|2329.9|2329.8|2329.5|7
1637783220000|2021-11-24 19:47:00|2330.1|2329.8|2329.7|2329.4|2330.1|2329.8|2329.7|2329.4|22
1637783230000|2021-11-24 19:47:10|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.3|2329|29
1637783240000|2021-11-24 19:47:20|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.5|2329.2|8
1637783250000|2021-11-24 19:47:30|2329.7|2329.4|2329.9|2329.6|2329.9|2329.6|2329.7|2329.4|9
1637783260000|2021-11-24 19:47:40|2329.8|2329.5|2329.9|2329.6|2330|2329.7|2329.7|2329.4|3
1637783270000|2021-11-24 19:47:50|2329.8|2329.5|2329.8|2329.5|2329.9|2329.6|2329.7|2329.4|6
1637783280000|2021-11-24 19:48:00|2329.9|2329.6|2330|2329.7|2330.1|2329.8|2329.8|2329.5|5
1637783290000|2021-11-24 19:48:10|2329.9|2329.6|2330.1|2329.8|2330.3|2330|2329.8|2329.5|13
1637783300000|2021-11-24 19:48:20|2330.2|2329.9|2330.2|2329.9|2330.2|2329.9|2330|2329.7|10
1637783310000|2021-11-24 19:48:30|2330.3|2330|2330.2|2329.9|2330.3|2330|2330|2329.7|18
1637783320000|2021-11-24 19:48:40|2330|2329.7|2330.1|2329.8|2330.1|2329.8|2330|2329.7|4
1637783330000|2021-11-24 19:48:50|2330|2329.7|2329.8|2329.5|2330.1|2329.8|2329.8|2329.5|7
1637783340000|2021-11-24 19:49:00|2329.9|2329.6|2329.5|2329.2|2329.9|2329.6|2329.4|2329.1|22
1637783350000|2021-11-24 19:49:10|2329.6|2329.3|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|21
1637783360000|2021-11-24 19:49:20|2329.3|2329|2329.6|2329.3|2329.6|2329.3|2329.3|2329|16
1637783370000|2021-11-24 19:49:30|2329.4|2329.1|2329.5|2329.2|2329.5|2329.2|2329.4|2329.1|6
1637783380000|2021-11-24 19:49:40|2329.4|2329.1|2328.5|2328.2|2329.4|2329.1|2328.5|2328.2|26
1637783390000|2021-11-24 19:49:50|2328.4|2328.1|2328.3|2328|2328.4|2328.1|2328.1|2327.8|21
1637783400000|2021-11-24 19:50:00|2328.4|2328.1|2329|2328.7|2329|2328.7|2328.1|2327.8|28
1637783410000|2021-11-24 19:50:10|2329.1|2328.8|2328.8|2328.5|2329.1|2328.8|2328.8|2328.5|18
1637783420000|2021-11-24 19:50:20|2328.9|2328.6|2328.9|2328.6|2329.3|2329|2328.8|2328.5|13
1637783430000|2021-11-24 19:50:30|2328.8|2328.5|2328.8|2328.5|2329|2328.7|2328.7|2328.4|7
1637783440000|2021-11-24 19:50:40|2328.9|2328.6|2329|2328.7|2329.1|2328.8|2328.7|2328.4|5
1637783450000|2021-11-24 19:50:50|2329.2|2328.9|2329.5|2329.2|2329.5|2329.2|2329.2|2328.9|12
1637783460000|2021-11-24 19:51:00|2329.4|2329.1|2329.3|2329|2329.6|2329.3|2329.2|2328.9|21
1637783470000|2021-11-24 19:51:10|2329.2|2328.9|2329.2|2328.9|2329.3|2329|2329.1|2328.8|10
1637783480000|2021-11-24 19:51:20|2329.1|2328.8|2329.5|2329.2|2329.5|2329.2|2329.1|2328.8|6
1637783490000|2021-11-24 19:51:30|2329.4|2329.1|2329.3|2329|2329.5|2329.2|2329.3|2329|0
1637783500000|2021-11-24 19:51:40|2329.4|2329.1|2329.5|2329.2|2329.6|2329.3|2329.3|2329|11
1637783510000|2021-11-24 19:51:50|2329.6|2329.3|2329.2|2328.9|2329.6|2329.3|2329.2|2328.9|15
1637783520000|2021-11-24 19:52:00|2329.3|2329|2329.5|2329.2|2329.5|2329.2|2329.2|2328.9|7
1637783530000|2021-11-24 19:52:10|2329.4|2329.1|2329.4|2329.1|2329.4|2329.1|2329.3|2329|1
1637783540000|2021-11-24 19:52:20|2329.5|2329.2|2329.7|2329.4|2329.7|2329.4|2329.4|2329.1|11
1637783550000|2021-11-24 19:52:30|2329.6|2329.3|2329.6|2329.3|2329.8|2329.5|2329.6|2329.3|11
1637783560000|2021-11-24 19:52:40|2329.7|2329.4|2329.9|2329.6|2330|2329.7|2329.6|2329.3|8
1637783570000|2021-11-24 19:52:50|2330|2329.7|2329.8|2329.5|2330.2|2329.9|2329.8|2329.5|14
1637783580000|2021-11-24 19:53:00|2329.9|2329.6|2329.8|2329.5|2330|2329.7|2329.8|2329.5|13
1637783590000|2021-11-24 19:53:10|2329.7|2329.4|2329.6|2329.3|2329.8|2329.5|2329.4|2329.1|46
1637783600000|2021-11-24 19:53:20|2329.7|2329.4|2329.4|2329.1|2329.8|2329.5|2329.4|2329.1|18
1637783610000|2021-11-24 19:53:30|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.4|2329.1|8
1637783620000|2021-11-24 19:53:40|2329.5|2329.2|2329.6|2329.3|2329.7|2329.4|2329.5|2329.2|8
1637783630000|2021-11-24 19:53:50|2329.7|2329.4|2329.8|2329.5|2329.8|2329.5|2329.5|2329.2|9
1637783640000|2021-11-24 19:54:00|2329.7|2329.4|2329.8|2329.5|2330|2329.7|2329.6|2329.3|15
1637783650000|2021-11-24 19:54:10|2329.9|2329.6|2329.8|2329.5|2330|2329.7|2329.8|2329.5|10
1637783660000|2021-11-24 19:54:20|2329.6|2329.3|2329.6|2329.3|2329.8|2329.5|2329.4|2329.1|20
1637783670000|2021-11-24 19:54:30|2329.5|2329.2|2329.3|2329|2329.5|2329.2|2329.2|2328.9|18
1637783680000|2021-11-24 19:54:40|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329.4|2329.1|14
1637783690000|2021-11-24 19:54:50|2329.3|2329|2329.3|2329|2329.4|2329.1|2329.2|2328.9|9
1637783700000|2021-11-24 19:55:00|2329.4|2329.1|2329.3|2329|2329.7|2329.4|2329.3|2329|19
1637783710000|2021-11-24 19:55:10|2329.4|2329.1|2329.7|2329.4|2329.7|2329.4|2329.2|2328.9|8
1637783720000|2021-11-24 19:55:20|2329.6|2329.3|2329.6|2329.3|2329.6|2329.3|2329.5|2329.2|15
1637783730000|2021-11-24 19:55:30|2329.7|2329.4|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|19
1637783740000|2021-11-24 19:55:40|2329.3|2329|2329.5|2329.2|2329.5|2329.2|2329.2|2328.9|10
1637783750000|2021-11-24 19:55:50|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329.3|2329|4
1637783760000|2021-11-24 19:56:00|2329.3|2329|2329.4|2329.1|2329.6|2329.3|2329.3|2329|11
1637783770000|2021-11-24 19:56:10|2329.5|2329.2|2329.9|2329.6|2330.1|2329.8|2329.5|2329.2|21
1637783780000|2021-11-24 19:56:20|2330|2329.7|2330.1|2329.8|2330.2|2329.9|2330|2329.7|9
1637783790000|2021-11-24 19:56:30|2330|2329.7|2329.6|2329.3|2330.1|2329.8|2329.6|2329.3|9
1637783800000|2021-11-24 19:56:40|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.6|2329.3|11
1637783810000|2021-11-24 19:56:50|2329.7|2329.4|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|4
1637783820000|2021-11-24 19:57:00|2329.6|2329.3|2329.9|2329.6|2330|2329.7|2329.6|2329.3|10
1637783830000|2021-11-24 19:57:10|2329.8|2329.5|2330|2329.7|2330.1|2329.8|2329.8|2329.5|9
1637783840000|2021-11-24 19:57:20|2330.1|2329.8|2330.4|2330.1|2330.5|2330.2|2330.1|2329.8|35
1637783850000|2021-11-24 19:57:30|2330.3|2330|2330.5|2330.2|2330.6|2330.3|2330.2|2329.9|94
1637783860000|2021-11-24 19:57:40|2330.4|2330.1|2330.5|2330.2|2330.7|2330.4|2330.4|2330.1|224
1637783870000|2021-11-24 19:57:50|2330.6|2330.3|2330|2329.7|2330.6|2330.3|2329.8|2329.5|28
1637783880000|2021-11-24 19:58:00|2330.1|2329.8|2329.8|2329.5|2330.1|2329.8|2329.7|2329.4|12
1637783890000|2021-11-24 19:58:10|2329.9|2329.6|2329.8|2329.5|2330|2329.7|2329.7|2329.4|20
1637783900000|2021-11-24 19:58:20|2329.7|2329.4|2329.6|2329.3|2329.8|2329.5|2329.5|2329.2|7
1637783910000|2021-11-24 19:58:30|2329.7|2329.4|2329.7|2329.4|2329.8|2329.5|2329.6|2329.3|9
1637783920000|2021-11-24 19:58:40|2329.6|2329.3|2330|2329.7|2330|2329.7|2329.6|2329.3|27
1637783930000|2021-11-24 19:58:50|2329.9|2329.6|2329.6|2329.3|2330|2329.7|2329.5|2329.2|5
1637783940000|2021-11-24 19:59:00|2329.7|2329.4|2329.5|2329.2|2330|2329.7|2329.5|2329.2|73
1637783950000|2021-11-24 19:59:10|2329.6|2329.3|2330|2329.7|2330.1|2329.8|2329.6|2329.3|40
1637783960000|2021-11-24 19:59:20|2329.9|2329.6|2329.9|2329.6|2330|2329.7|2329.8|2329.5|7
1637783970000|2021-11-24 19:59:30|2329.8|2329.5|2329.6|2329.3|2329.9|2329.6|2329.5|2329.2|18
1637783980000|2021-11-24 19:59:40|2329.7|2329.4|2329.5|2329.2|2329.9|2329.6|2329.5|2329.2|33
1637783990000|2021-11-24 19:59:50|2329.6|2329.3|2329.3|2329|2329.7|2329.4|2329.3|2329|14
1637784000000|2021-11-24 20:00:00|2329.2|2328.9|2328.7|2328.4|2329.4|2329.1|2328.6|2328.3|108
1637784010000|2021-11-24 20:00:10|2328.9|2328.6|2328.4|2328.1|2328.9|2328.6|2328.3|2328|32
1637784020000|2021-11-24 20:00:20|2328.3|2328|2328.9|2328.6|2329|2328.7|2328.2|2327.9|41
1637784030000|2021-11-24 20:00:30|2329|2328.7|2329|2328.7|2329.1|2328.8|2328.7|2328.4|17
1637784040000|2021-11-24 20:00:40|2329.1|2328.8|2329.1|2328.8|2329.2|2328.9|2328.9|2328.6|25
1637784050000|2021-11-24 20:00:50|2329|2328.7|2328.7|2328.4|2329|2328.7|2328.7|2328.4|19
1637784060000|2021-11-24 20:01:00|2328.8|2328.5|2328.8|2328.5|2328.9|2328.6|2328.7|2328.4|20
1637784070000|2021-11-24 20:01:10|2328.9|2328.6|2328.2|2327.9|2328.9|2328.6|2328.2|2327.9|11
1637784080000|2021-11-24 20:01:20|2328.1|2327.8|2327.2|2326.9|2328.1|2327.8|2327.1|2326.8|66
1637784090000|2021-11-24 20:01:30|2327.3|2327|2327.1|2326.8|2327.3|2327|2326.6|2326.3|282
1637784100000|2021-11-24 20:01:40|2327|2326.7|2327.2|2326.9|2327.4|2327.1|2326.8|2326.5|58
1637784110000|2021-11-24 20:01:50|2327|2326.7|2327.4|2327.1|2327.5|2327.2|2327|2326.7|20
1637784120000|2021-11-24 20:02:00|2327.5|2327.2|2327.9|2327.6|2328.1|2327.8|2327.4|2327.1|30
1637784130000|2021-11-24 20:02:10|2328|2327.7|2327.9|2327.6|2328.4|2328.1|2327.9|2327.6|29
1637784140000|2021-11-24 20:02:20|2328|2327.7|2327.9|2327.6|2328.1|2327.8|2327.8|2327.5|15
1637784150000|2021-11-24 20:02:30|2327.8|2327.5|2327.4|2327.1|2327.9|2327.6|2327.3|2327|13
1637784160000|2021-11-24 20:02:40|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.4|2327.1|5
1637784170000|2021-11-24 20:02:50|2327.5|2327.2|2327.7|2327.4|2327.8|2327.5|2327.5|2327.2|20
1637784180000|2021-11-24 20:03:00|2327.6|2327.3|2327.3|2327|2327.7|2327.4|2327.3|2327|20
1637784190000|2021-11-24 20:03:10|2327.4|2327.1|2327|2326.7|2327.4|2327.1|2327|2326.7|24
1637784200000|2021-11-24 20:03:20|2326.9|2326.6|2327.2|2326.9|2327.2|2326.9|2326.9|2326.6|18
1637784210000|2021-11-24 20:03:30|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|44
1637784220000|2021-11-24 20:03:40|2327|2326.7|2326.5|2326.2|2327.1|2326.8|2326.4|2326.1|37
1637784230000|2021-11-24 20:03:50|2326.6|2326.3|2327|2326.7|2327|2326.7|2326.6|2326.3|11
1637784240000|2021-11-24 20:04:00|2327.1|2326.8|2327.4|2327.1|2327.4|2327.1|2327|2326.7|21
1637784250000|2021-11-24 20:04:10|2327.5|2327.2|2327.8|2327.5|2327.8|2327.5|2327.5|2327.2|12
1637784260000|2021-11-24 20:04:20|2327.9|2327.6|2328|2327.7|2328.5|2328.2|2327.9|2327.6|50
1637784270000|2021-11-24 20:04:30|2327.9|2327.6|2328.1|2327.8|2328.2|2327.9|2327.9|2327.6|11
1637784280000|2021-11-24 20:04:40|2328.2|2327.9|2328|2327.7|2328.2|2327.9|2328|2327.7|25
1637784290000|2021-11-24 20:04:50|2328.1|2327.8|2328.7|2328.4|2328.8|2328.5|2328.1|2327.8|53
1637784300000|2021-11-24 20:05:00|2328.8|2328.5|2329.1|2328.8|2329.2|2328.9|2328.7|2328.4|30
1637784310000|2021-11-24 20:05:10|2329|2328.7|2329.5|2329.2|2329.5|2329.2|2329|2328.7|16
1637784320000|2021-11-24 20:05:20|2329.4|2329.1|2329.4|2329.1|2329.6|2329.3|2329.2|2328.9|24
1637784330000|2021-11-24 20:05:30|2329.3|2329|2329.3|2329|2329.3|2329|2329|2328.7|27
1637784340000|2021-11-24 20:05:40|2329.2|2328.9|2329.7|2329.4|2329.7|2329.4|2329.1|2328.8|32
1637784350000|2021-11-24 20:05:50|2329.6|2329.3|2329.9|2329.6|2330|2329.7|2329.6|2329.3|26
1637784360000|2021-11-24 20:06:00|2330|2329.7|2330.2|2329.9|2330.3|2330|2329.8|2329.5|19
1637784370000|2021-11-24 20:06:10|2330.3|2330|2330|2329.7|2330.5|2330.2|2329.9|2329.6|26
1637784380000|2021-11-24 20:06:20|2329.9|2329.6|2330|2329.7|2330|2329.7|2329.8|2329.5|4
1637784390000|2021-11-24 20:06:30|2330.1|2329.8|2330.1|2329.8|2330.3|2330|2330.1|2329.8|10
1637784400000|2021-11-24 20:06:40|2330|2329.7|2329.8|2329.5|2330.1|2329.8|2329.8|2329.5|10
1637784410000|2021-11-24 20:06:50|2329.9|2329.6|2330|2329.7|2330|2329.7|2329.8|2329.5|13
1637784420000|2021-11-24 20:07:00|2329.9|2329.6|2330.7|2330.4|2330.7|2330.4|2329.9|2329.6|18
1637784430000|2021-11-24 20:07:10|2330.8|2330.5|2330.6|2330.3|2330.8|2330.5|2330.4|2330.1|16
1637784440000|2021-11-24 20:07:20|2330.7|2330.4|2330.7|2330.4|2330.9|2330.6|2330.6|2330.3|25
1637784450000|2021-11-24 20:07:30|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2330.6|2330.3|18
1637784460000|2021-11-24 20:07:40|2330.6|2330.3|2330.8|2330.5|2331|2330.7|2330.5|2330.2|24
1637784470000|2021-11-24 20:07:50|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|3
1637784480000|2021-11-24 20:08:00|2330.7|2330.4|2331|2330.7|2331.1|2330.8|2330.6|2330.3|23
1637784490000|2021-11-24 20:08:10|2330.9|2330.6|2331|2330.7|2331.1|2330.8|2330.9|2330.6|14
1637784500000|2021-11-24 20:08:20|2330.9|2330.6|2330.7|2330.4|2331|2330.7|2330.6|2330.3|20
1637784510000|2021-11-24 20:08:30|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.7|2330.4|14
1637784520000|2021-11-24 20:08:40|2331.1|2330.8|2331.5|2331.2|2331.5|2331.2|2331|2330.7|28
1637784530000|2021-11-24 20:08:50|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2331.2|2330.9|11
1637784540000|2021-11-24 20:09:00|2331.2|2330.9|2331.6|2331.3|2331.7|2331.4|2331|2330.7|71
1637784550000|2021-11-24 20:09:10|2331.5|2331.2|2331.3|2331|2331.6|2331.3|2331.2|2330.9|28
1637784560000|2021-11-24 20:09:20|2331.4|2331.1|2332|2331.7|2332|2331.7|2331.3|2331|74
1637784570000|2021-11-24 20:09:30|2331.9|2331.6|2332.5|2332.2|2332.6|2332.3|2331.9|2331.6|62
1637784580000|2021-11-24 20:09:40|2332.6|2332.3|2332.6|2332.3|2332.8|2332.5|2332.5|2332.2|65
1637784590000|2021-11-24 20:09:50|2332.5|2332.2|2333|2332.7|2333|2332.7|2332.4|2332.1|38
1637784600000|2021-11-24 20:10:00|2332.7|2332.4|2332.3|2332|2332.7|2332.4|2332.1|2331.8|62
1637784610000|2021-11-24 20:10:10|2332.5|2332.2|2332.4|2332.1|2332.6|2332.3|2332.2|2331.9|32
1637784620000|2021-11-24 20:10:20|2332.6|2332.3|2333.1|2332.8|2333.1|2332.8|2332.6|2332.3|81
1637784630000|2021-11-24 20:10:30|2332.9|2332.6|2333.1|2332.8|2333.2|2332.9|2332.8|2332.5|58
1637784640000|2021-11-24 20:10:40|2333|2332.7|2332.8|2332.5|2333.1|2332.8|2332.7|2332.4|30
1637784650000|2021-11-24 20:10:50|2333|2332.7|2333.2|2332.9|2333.3|2333|2332.9|2332.6|51
1637784660000|2021-11-24 20:11:00|2333.3|2333|2333.3|2333|2333.4|2333.1|2333.2|2332.9|15
1637784670000|2021-11-24 20:11:10|2333.5|2333.2|2333.4|2333.1|2333.6|2333.3|2333.3|2333|44
1637784680000|2021-11-24 20:11:20|2333.5|2333.2|2333.1|2332.8|2333.5|2333.2|2333|2332.7|44
1637784690000|2021-11-24 20:11:30|2333.2|2332.9|2333.1|2332.8|2333.4|2333.1|2333.1|2332.8|30
1637784700000|2021-11-24 20:11:40|2333|2332.7|2333.3|2333|2333.3|2333|2332.8|2332.5|29
1637784710000|2021-11-24 20:11:50|2333.2|2332.9|2333.4|2333.1|2333.4|2333.1|2333|2332.7|85
1637784720000|2021-11-24 20:12:00|2333.3|2333|2332.5|2332.2|2333.3|2333|2332.4|2332.1|91
1637784730000|2021-11-24 20:12:10|2332.6|2332.3|2332.6|2332.3|2332.7|2332.4|2332.5|2332.2|14
1637784740000|2021-11-24 20:12:20|2332.7|2332.4|2332.7|2332.4|2332.9|2332.6|2332.7|2332.4|25
1637784750000|2021-11-24 20:12:30|2332.8|2332.5|2332.7|2332.4|2332.9|2332.6|2332.6|2332.3|14
1637784760000|2021-11-24 20:12:40|2332.9|2332.6|2333.3|2333|2333.3|2333|2332.9|2332.6|9
1637784770000|2021-11-24 20:12:50|2333.5|2333.2|2333|2332.7|2333.5|2333.2|2333|2332.7|30
1637784780000|2021-11-24 20:13:00|2332.9|2332.6|2333.3|2333|2333.3|2333|2332.9|2332.6|17
1637784790000|2021-11-24 20:13:10|2333.2|2332.9|2332.9|2332.6|2333.4|2333.1|2332.9|2332.6|17
1637784800000|2021-11-24 20:13:20|2332.8|2332.5|2333|2332.7|2333.1|2332.8|2332.7|2332.4|6
1637784810000|2021-11-24 20:13:30|2333.1|2332.8|2333.2|2332.9|2333.3|2333|2333.1|2332.8|12
1637784820000|2021-11-24 20:13:40|2333.3|2333|2333.3|2333|2333.4|2333.1|2333.1|2332.8|18
1637784830000|2021-11-24 20:13:50|2333.2|2332.9|2333.4|2333.1|2333.5|2333.2|2333.2|2332.9|28
1637784840000|2021-11-24 20:14:00|2333.3|2333|2333.6|2333.3|2333.6|2333.3|2333.3|2333|31
1637784850000|2021-11-24 20:14:10|2333.7|2333.4|2333.7|2333.4|2333.8|2333.5|2333.6|2333.3|46
1637784860000|2021-11-24 20:14:20|2333.8|2333.5|2334|2333.7|2334.1|2333.8|2333.7|2333.4|243
1637784870000|2021-11-24 20:14:30|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.7|2333.4|29
1637784880000|2021-11-24 20:14:40|2333.9|2333.6|2333.8|2333.5|2334.1|2333.8|2333.7|2333.4|34
1637784890000|2021-11-24 20:14:50|2333.7|2333.4|2334.2|2333.9|2334.2|2333.9|2333.7|2333.4|46
1637784900000|2021-11-24 20:15:00|2334.3|2334|2333.9|2333.6|2334.3|2334|2333.8|2333.5|23
1637784910000|2021-11-24 20:15:10|2334|2333.7|2333.5|2333.2|2334.1|2333.8|2333.4|2333.1|41
1637784920000|2021-11-24 20:15:20|2333.4|2333.1|2333.2|2332.9|2333.4|2333.1|2332.7|2332.4|86
1637784930000|2021-11-24 20:15:30|2333.3|2333|2333.5|2333.2|2333.8|2333.5|2333.3|2333|40
1637784940000|2021-11-24 20:15:40|2333.6|2333.3|2333.1|2332.8|2333.6|2333.3|2333|2332.7|26
1637784950000|2021-11-24 20:15:50|2333|2332.7|2333|2332.7|2333.1|2332.8|2332.8|2332.5|10
1637784960000|2021-11-24 20:16:00|2332.9|2332.6|2332.8|2332.5|2333|2332.7|2332.6|2332.3|42
1637784970000|2021-11-24 20:16:10|2333|2332.7|2333|2332.7|2333|2332.7|2332.8|2332.5|7
1637784980000|2021-11-24 20:16:20|2332.9|2332.6|2333.2|2332.9|2333.4|2333.1|2332.9|2332.6|33
1637784990000|2021-11-24 20:16:30|2333.4|2333.1|2333.7|2333.4|2333.7|2333.4|2333.4|2333.1|21
1637785000000|2021-11-24 20:16:40|2333.9|2333.6|2333.8|2333.5|2334.1|2333.8|2333.7|2333.4|17
1637785010000|2021-11-24 20:16:50|2333.7|2333.4|2334.2|2333.9|2334.3|2334|2333.7|2333.4|26
1637785020000|2021-11-24 20:17:00|2334.3|2334|2333.6|2333.3|2334.3|2334|2333.5|2333.2|80
1637785030000|2021-11-24 20:17:10|2333.5|2333.2|2334.1|2333.8|2334.1|2333.8|2333.5|2333.2|39
1637785040000|2021-11-24 20:17:20|2334|2333.7|2333.5|2333.2|2334.1|2333.8|2333.5|2333.2|39
1637785050000|2021-11-24 20:17:30|2333.4|2333.1|2333.6|2333.3|2333.8|2333.5|2333.4|2333.1|35
1637785060000|2021-11-24 20:17:40|2333.7|2333.4|2334.1|2333.8|2334.1|2333.8|2333.7|2333.4|10
1637785070000|2021-11-24 20:17:50|2334|2333.7|2333.6|2333.3|2334|2333.7|2333.6|2333.3|20
1637785080000|2021-11-24 20:18:00|2333.7|2333.4|2333.3|2333|2333.7|2333.4|2333.2|2332.9|17
1637785090000|2021-11-24 20:18:10|2333.4|2333.1|2333.2|2332.9|2333.4|2333.1|2333.2|2332.9|11
1637785100000|2021-11-24 20:18:20|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.7|2332.4|24
1637785110000|2021-11-24 20:18:30|2332.9|2332.6|2333|2332.7|2333.1|2332.8|2332.8|2332.5|10
1637785120000|2021-11-24 20:18:40|2332.9|2332.6|2332.8|2332.5|2333|2332.7|2332.7|2332.4|20
1637785130000|2021-11-24 20:18:50|2332.7|2332.4|2332.6|2332.3|2332.9|2332.6|2332.6|2332.3|14
1637785140000|2021-11-24 20:19:00|2332.7|2332.4|2332.8|2332.5|2332.8|2332.5|2332.6|2332.3|28
1637785150000|2021-11-24 20:19:10|2332.7|2332.4|2333|2332.7|2333|2332.7|2332.7|2332.4|4
1637785160000|2021-11-24 20:19:20|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.7|2332.4|9
1637785170000|2021-11-24 20:19:30|2332.8|2332.5|2333.1|2332.8|2333.3|2333|2332.8|2332.5|19
1637785180000|2021-11-24 20:19:40|2333.2|2332.9|2333.4|2333.1|2333.4|2333.1|2333.2|2332.9|15
1637785190000|2021-11-24 20:19:50|2333.3|2333|2333.2|2332.9|2333.4|2333.1|2333.2|2332.9|8
1637785200000|2021-11-24 20:20:00|2333.3|2333|2333.5|2333.2|2333.6|2333.3|2333.2|2332.9|20
1637785210000|2021-11-24 20:20:10|2333.4|2333.1|2334|2333.7|2334|2333.7|2333.4|2333.1|29
1637785220000|2021-11-24 20:20:20|2334.2|2333.9|2334.2|2333.9|2334.4|2334.1|2334.2|2333.9|54
1637785230000|2021-11-24 20:20:30|2334.3|2334|2334.1|2333.8|2334.3|2334|2334.1|2333.8|99
1637785240000|2021-11-24 20:20:40|2334|2333.7|2334.3|2334|2334.3|2334|2334|2333.7|49
1637785250000|2021-11-24 20:20:50|2334.2|2333.9|2334.3|2334|2334.4|2334.1|2334.1|2333.8|39
1637785260000|2021-11-24 20:21:00|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|18
1637785270000|2021-11-24 20:21:10|2333.9|2333.6|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|12
1637785280000|2021-11-24 20:21:20|2333.8|2333.5|2333.7|2333.4|2334|2333.7|2333.7|2333.4|21
1637785290000|2021-11-24 20:21:30|2333.8|2333.5|2333.5|2333.2|2333.9|2333.6|2333.5|2333.2|14
1637785300000|2021-11-24 20:21:40|2333.6|2333.3|2333.7|2333.4|2333.8|2333.5|2333.4|2333.1|15
1637785310000|2021-11-24 20:21:50|2333.8|2333.5|2333.9|2333.6|2334|2333.7|2333.8|2333.5|16
1637785320000|2021-11-24 20:22:00|2334|2333.7|2334.1|2333.8|2334.2|2333.9|2333.8|2333.5|33
1637785330000|2021-11-24 20:22:10|2334|2333.7|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|40
1637785340000|2021-11-24 20:22:20|2334|2333.7|2333.8|2333.5|2334.1|2333.8|2333.8|2333.5|13
1637785350000|2021-11-24 20:22:30|2333.7|2333.4|2334|2333.7|2334|2333.7|2333.7|2333.4|8
1637785360000|2021-11-24 20:22:40|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334|2333.7|12
1637785370000|2021-11-24 20:22:50|2334|2333.7|2333.8|2333.5|2334|2333.7|2333.7|2333.4|16
1637785380000|2021-11-24 20:23:00|2333.7|2333.4|2333.9|2333.6|2334|2333.7|2333.7|2333.4|43
1637785390000|2021-11-24 20:23:10|2334|2333.7|2333.9|2333.6|2334|2333.7|2333.8|2333.5|11
1637785400000|2021-11-24 20:23:20|2333.8|2333.5|2333.6|2333.3|2333.9|2333.6|2333.6|2333.3|10
1637785410000|2021-11-24 20:23:30|2333.7|2333.4|2333.5|2333.2|2333.7|2333.4|2333.4|2333.1|17
1637785420000|2021-11-24 20:23:40|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.3|2333|16
1637785430000|2021-11-24 20:23:50|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|7
1637785440000|2021-11-24 20:24:00|2333.4|2333.1|2333.5|2333.2|2333.6|2333.3|2333.2|2332.9|9
1637785450000|2021-11-24 20:24:10|2333.4|2333.1|2333.3|2333|2333.4|2333.1|2333.2|2332.9|22
1637785460000|2021-11-24 20:24:20|2333.2|2332.9|2333.1|2332.8|2333.3|2333|2333.1|2332.8|7
1637785470000|2021-11-24 20:24:30|2333|2332.7|2333|2332.7|2333|2332.7|2332.8|2332.5|33
1637785480000|2021-11-24 20:24:40|2332.9|2332.6|2332.5|2332.2|2332.9|2332.6|2332.5|2332.2|16
1637785490000|2021-11-24 20:24:50|2332.4|2332.1|2332.5|2332.2|2332.6|2332.3|2332.2|2331.9|83
1637785500000|2021-11-24 20:25:00|2332.6|2332.3|2333|2332.7|2333.2|2332.9|2332.6|2332.3|24
1637785510000|2021-11-24 20:25:10|2332.8|2332.5|2333.5|2333.2|2333.6|2333.3|2332.8|2332.5|74
1637785520000|2021-11-24 20:25:20|2333.6|2333.3|2333.4|2333.1|2333.7|2333.4|2333.3|2333|8
1637785530000|2021-11-24 20:25:30|2333.5|2333.2|2333.8|2333.5|2334|2333.7|2333.5|2333.2|32
1637785540000|2021-11-24 20:25:40|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.9|2333.6|3
1637785550000|2021-11-24 20:25:50|2333.9|2333.6|2333.7|2333.4|2334|2333.7|2333.7|2333.4|7
1637785560000|2021-11-24 20:26:00|2333.6|2333.3|2333.9|2333.6|2333.9|2333.6|2333.6|2333.3|8
1637785570000|2021-11-24 20:26:10|2333.8|2333.5|2333.6|2333.3|2334|2333.7|2333.5|2333.2|20
1637785580000|2021-11-24 20:26:20|2333.5|2333.2|2333|2332.7|2333.6|2333.3|2332.9|2332.6|12
1637785590000|2021-11-24 20:26:30|2332.9|2332.6|2333.9|2333.6|2333.9|2333.6|2332.9|2332.6|193
1637785600000|2021-11-24 20:26:40|2334|2333.7|2334.6|2334.3|2334.6|2334.3|2334|2333.7|49
1637785610000|2021-11-24 20:26:50|2334.4|2334.1|2334.3|2334|2334.5|2334.2|2334.3|2334|32
1637785620000|2021-11-24 20:27:00|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2333.9|2333.6|62
1637785630000|2021-11-24 20:27:10|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.3|2334|20
1637785640000|2021-11-24 20:27:20|2334.2|2333.9|2334.2|2333.9|2334.4|2334.1|2334.2|2333.9|41
1637785650000|2021-11-24 20:27:30|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|40
1637785660000|2021-11-24 20:27:40|2334.1|2333.8|2334.3|2334|2334.3|2334|2334.1|2333.8|11
1637785670000|2021-11-24 20:27:50|2334.5|2334.2|2334.5|2334.2|2334.7|2334.4|2334.4|2334.1|54
1637785680000|2021-11-24 20:28:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|49
1637785690000|2021-11-24 20:28:10|2335|2334.7|2334.8|2334.5|2335|2334.7|2334.8|2334.5|25
1637785700000|2021-11-24 20:28:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.4|2334.1|13
1637785710000|2021-11-24 20:28:30|2334.6|2334.3|2334.2|2333.9|2334.7|2334.4|2334.1|2333.8|11
1637785720000|2021-11-24 20:28:40|2334.3|2334|2334.1|2333.8|2334.4|2334.1|2334.1|2333.8|19
1637785730000|2021-11-24 20:28:50|2334|2333.7|2334.4|2334.1|2334.4|2334.1|2334|2333.7|10
1637785740000|2021-11-24 20:29:00|2334.5|2334.2|2334.8|2334.5|2335|2334.7|2334.4|2334.1|34
1637785750000|2021-11-24 20:29:10|2334.7|2334.4|2334.4|2334.1|2334.8|2334.5|2334.4|2334.1|11
1637785760000|2021-11-24 20:29:20|2334.3|2334|2334.1|2333.8|2334.3|2334|2334|2333.7|26
1637785770000|2021-11-24 20:29:30|2334.2|2333.9|2334.5|2334.2|2334.6|2334.3|2334.1|2333.8|9
1637785780000|2021-11-24 20:29:40|2334.6|2334.3|2335|2334.7|2335.2|2334.9|2334.6|2334.3|29
1637785790000|2021-11-24 20:29:50|2335.1|2334.8|2334.5|2334.2|2335.1|2334.8|2334.4|2334.1|20
1637785800000|2021-11-24 20:30:00|2334.4|2334.1|2334.8|2334.5|2334.9|2334.6|2334.4|2334.1|18
1637785810000|2021-11-24 20:30:10|2334.7|2334.4|2334.7|2334.4|2334.9|2334.6|2334.6|2334.3|11
1637785820000|2021-11-24 20:30:20|2334.8|2334.5|2334.8|2334.5|2335.1|2334.8|2334.7|2334.4|14
1637785830000|2021-11-24 20:30:30|2334.7|2334.4|2334.7|2334.4|2334.9|2334.6|2334.7|2334.4|15
1637785840000|2021-11-24 20:30:40|2334.6|2334.3|2334.5|2334.2|2334.6|2334.3|2334.3|2334|32
1637785850000|2021-11-24 20:30:50|2334.3|2334|2334.3|2334|2334.3|2334|2334|2333.7|45
1637785860000|2021-11-24 20:31:00|2332.7|2332.4|2333.3|2333|2333.4|2333.1|2332.4|2332.1|409
1637785870000|2021-11-24 20:31:10|2333.2|2332.9|2333.5|2333.2|2333.7|2333.4|2333.1|2332.8|81
1637785880000|2021-11-24 20:31:20|2333.4|2333.1|2333.7|2333.4|2333.7|2333.4|2333|2332.7|63
1637785890000|2021-11-24 20:31:30|2333.8|2333.5|2333.3|2333|2333.8|2333.5|2333.3|2333|36
1637785900000|2021-11-24 20:31:40|2333.2|2332.9|2332.7|2332.4|2333.2|2332.9|2332.4|2332.1|43
1637785910000|2021-11-24 20:31:50|2332.8|2332.5|2332.3|2332|2332.9|2332.6|2332.3|2332|66
1637785920000|2021-11-24 20:32:00|2332.1|2331.8|2331.6|2331.3|2332.3|2332|2331.4|2331.1|73
1637785930000|2021-11-24 20:32:10|2331.5|2331.2|2331.2|2330.9|2331.6|2331.3|2331|2330.7|59
1637785940000|2021-11-24 20:32:20|2331.3|2331|2331.6|2331.3|2331.8|2331.5|2331.2|2330.9|83
1637785950000|2021-11-24 20:32:30|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.4|2331.1|25
1637785960000|2021-11-24 20:32:40|2331.7|2331.4|2331.9|2331.6|2332.1|2331.8|2331.7|2331.4|32
1637785970000|2021-11-24 20:32:50|2331.8|2331.5|2332.2|2331.9|2332.2|2331.9|2331.8|2331.5|35
1637785980000|2021-11-24 20:33:00|2332.3|2332|2331.9|2331.6|2332.3|2332|2331.9|2331.6|15
1637785990000|2021-11-24 20:33:10|2331.7|2331.4|2331.9|2331.6|2332.2|2331.9|2331.7|2331.4|11
1637786000000|2021-11-24 20:33:20|2332|2331.7|2332.4|2332.1|2332.6|2332.3|2332|2331.7|24
1637786010000|2021-11-24 20:33:30|2332.3|2332|2332.4|2332.1|2332.7|2332.4|2332.3|2332|32
1637786020000|2021-11-24 20:33:40|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2332|2331.7|35
1637786030000|2021-11-24 20:33:50|2332.3|2332|2331.9|2331.6|2332.6|2332.3|2331.8|2331.5|42
1637786040000|2021-11-24 20:34:00|2331.6|2331.3|2331.8|2331.5|2331.9|2331.6|2331.2|2330.9|48
1637786050000|2021-11-24 20:34:10|2331.9|2331.6|2332.1|2331.8|2332.1|2331.8|2331.9|2331.6|28
1637786060000|2021-11-24 20:34:20|2332.2|2331.9|2332.4|2332.1|2332.7|2332.4|2332.1|2331.8|74
1637786070000|2021-11-24 20:34:30|2332.3|2332|2332.7|2332.4|2332.7|2332.4|2332.3|2332|15
1637786080000|2021-11-24 20:34:40|2332.6|2332.3|2332.3|2332|2332.7|2332.4|2332.2|2331.9|53
1637786090000|2021-11-24 20:34:50|2332.4|2332.1|2332.4|2332.1|2332.4|2332.1|2332.3|2332|18
1637786100000|2021-11-24 20:35:00|2332.5|2332.2|2333.3|2333|2333.4|2333.1|2332.3|2332|141
1637786110000|2021-11-24 20:35:10|2333.2|2332.9|2333.3|2333|2333.8|2333.5|2333.2|2332.9|64
1637786120000|2021-11-24 20:35:20|2333.4|2333.1|2333.6|2333.3|2333.8|2333.5|2333.4|2333.1|56
1637786130000|2021-11-24 20:35:30|2333.7|2333.4|2334.3|2334|2334.4|2334.1|2333.7|2333.4|48
1637786140000|2021-11-24 20:35:40|2334.2|2333.9|2334|2333.7|2334.4|2334.1|2334|2333.7|30
1637786150000|2021-11-24 20:35:50|2333.9|2333.6|2334.3|2334|2334.3|2334|2333.8|2333.5|17
1637786160000|2021-11-24 20:36:00|2334.2|2333.9|2333.7|2333.4|2334.3|2334|2333.6|2333.3|29
1637786170000|2021-11-24 20:36:10|2333.6|2333.3|2333.9|2333.6|2333.9|2333.6|2333.4|2333.1|71
1637786180000|2021-11-24 20:36:20|2334|2333.7|2334.1|2333.8|2334.3|2334|2334|2333.7|14
1637786190000|2021-11-24 20:36:30|2334.2|2333.9|2334.5|2334.2|2334.5|2334.2|2334.2|2333.9|19
1637786200000|2021-11-24 20:36:40|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.3|2334|12
1637786210000|2021-11-24 20:36:50|2334.6|2334.3|2334.7|2334.4|2334.8|2334.5|2334.5|2334.2|27
1637786220000|2021-11-24 20:37:00|2334.6|2334.3|2334.7|2334.4|2334.8|2334.5|2334.3|2334|24
1637786230000|2021-11-24 20:37:10|2334.8|2334.5|2334.6|2334.3|2335|2334.7|2334.6|2334.3|20
1637786240000|2021-11-24 20:37:20|2334.7|2334.4|2334.9|2334.6|2335|2334.7|2334.6|2334.3|111
1637786250000|2021-11-24 20:37:30|2334.8|2334.5|2335.2|2334.9|2335.2|2334.9|2334.8|2334.5|42
1637786260000|2021-11-24 20:37:40|2335.3|2335|2335.4|2335.1|2335.6|2335.3|2335.2|2334.9|62
1637786270000|2021-11-24 20:37:50|2335.3|2335|2335.4|2335.1|2335.6|2335.3|2335.3|2335|20
1637786280000|2021-11-24 20:38:00|2335.3|2335|2335.2|2334.9|2335.3|2335|2334.8|2334.5|38
1637786290000|2021-11-24 20:38:10|2335.3|2335|2335.4|2335.1|2335.5|2335.2|2335.1|2334.8|31
1637786300000|2021-11-24 20:38:20|2335.5|2335.2|2335.2|2334.9|2335.5|2335.2|2335.2|2334.9|19
1637786310000|2021-11-24 20:38:30|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|9
1637786320000|2021-11-24 20:38:40|2335.2|2334.9|2335.8|2335.5|2335.9|2335.6|2335.2|2334.9|68
1637786330000|2021-11-24 20:38:50|2336|2335.7|2335.9|2335.6|2336.1|2335.8|2335.8|2335.5|58
1637786340000|2021-11-24 20:39:00|2336|2335.7|2336.4|2336.1|2336.5|2336.2|2335.8|2335.5|127
1637786350000|2021-11-24 20:39:10|2336.5|2336.2|2336.5|2336.2|2336.8|2336.5|2336.4|2336.1|172
1637786360000|2021-11-24 20:39:20|2336.6|2336.3|2336.5|2336.2|2336.8|2336.5|2336.2|2335.9|283
1637786370000|2021-11-24 20:39:30|2336.4|2336.1|2336.6|2336.3|2336.7|2336.4|2336.4|2336.1|31
1637786380000|2021-11-24 20:39:40|2336.5|2336.2|2336.2|2335.9|2336.6|2336.3|2336.2|2335.9|22
1637786390000|2021-11-24 20:39:50|2336.1|2335.8|2336.2|2335.9|2336.5|2336.2|2336.1|2335.8|26
1637786400000|2021-11-24 20:40:00|2336|2335.7|2336.2|2335.9|2336.4|2336.1|2336|2335.7|53
1637786410000|2021-11-24 20:40:10|2336.1|2335.8|2336.3|2336|2336.3|2336|2336.1|2335.8|28
1637786420000|2021-11-24 20:40:20|2336.2|2335.9|2336.1|2335.8|2336.4|2336.1|2336|2335.7|66
1637786430000|2021-11-24 20:40:30|2336.2|2335.9|2336|2335.7|2336.2|2335.9|2335.9|2335.6|65
1637786440000|2021-11-24 20:40:40|2335.9|2335.6|2336.2|2335.9|2336.3|2336|2335.9|2335.6|49
1637786450000|2021-11-24 20:40:50|2336.1|2335.8|2336|2335.7|2336.3|2336|2335.9|2335.6|22
1637786460000|2021-11-24 20:41:00|2335.9|2335.6|2335.6|2335.3|2336|2335.7|2335.6|2335.3|30
1637786470000|2021-11-24 20:41:10|2335.5|2335.2|2335.1|2334.8|2335.6|2335.3|2335|2334.7|40
1637786480000|2021-11-24 20:41:20|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2334.8|2334.5|45
1637786490000|2021-11-24 20:41:30|2335|2334.7|2334.6|2334.3|2335|2334.7|2334.6|2334.3|15
1637786500000|2021-11-24 20:41:40|2334.5|2334.2|2334.5|2334.2|2334.6|2334.3|2334.5|2334.2|30
1637786510000|2021-11-24 20:41:50|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.5|2334.2|28
1637786520000|2021-11-24 20:42:00|2334.8|2334.5|2334.4|2334.1|2334.8|2334.5|2334|2333.7|182
1637786530000|2021-11-24 20:42:10|2334.5|2334.2|2334.5|2334.2|2334.7|2334.4|2334.4|2334.1|91
1637786540000|2021-11-24 20:42:20|2334.4|2334.1|2334.1|2333.8|2334.5|2334.2|2334|2333.7|68
1637786550000|2021-11-24 20:42:30|2334.3|2334|2334.2|2333.9|2334.4|2334.1|2333.8|2333.5|43
1637786560000|2021-11-24 20:42:40|2334.1|2333.8|2333.9|2333.6|2334.1|2333.8|2333.7|2333.4|28
1637786570000|2021-11-24 20:42:50|2333.8|2333.5|2334|2333.7|2334.1|2333.8|2333.7|2333.4|22
1637786580000|2021-11-24 20:43:00|2333.9|2333.6|2334.6|2334.3|2334.7|2334.4|2333.9|2333.6|40
1637786590000|2021-11-24 20:43:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.2|2333.9|11
1637786600000|2021-11-24 20:43:20|2334.4|2334.1|2334.5|2334.2|2334.6|2334.3|2334.4|2334.1|9
1637786610000|2021-11-24 20:43:30|2334.4|2334.1|2334.9|2334.6|2334.9|2334.6|2334.3|2334|21
1637786620000|2021-11-24 20:43:40|2334.8|2334.5|2335|2334.7|2335.1|2334.8|2334.8|2334.5|41
1637786630000|2021-11-24 20:43:50|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2334.8|2334.5|89
1637786640000|2021-11-24 20:44:00|2335|2334.7|2335.5|2335.2|2335.5|2335.2|2334.8|2334.5|66
1637786650000|2021-11-24 20:44:10|2335.4|2335.1|2335.2|2334.9|2335.5|2335.2|2335.1|2334.8|24
1637786660000|2021-11-24 20:44:20|2335.3|2335|2335|2334.7|2335.3|2335|2335|2334.7|12
1637786670000|2021-11-24 20:44:30|2336.1|2335.8|2336.3|2336|2336.4|2336.1|2336.1|2335.8|424
1637786680000|2021-11-24 20:44:40|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2335.9|2335.6|38
1637786690000|2021-11-24 20:44:50|2336.3|2336|2335.7|2335.4|2336.3|2336|2335.7|2335.4|60
1637786700000|2021-11-24 20:45:00|2335.5|2335.2|2335.4|2335.1|2335.6|2335.3|2335.2|2334.9|240
1637786710000|2021-11-24 20:45:10|2335.5|2335.2|2336|2335.7|2336.2|2335.9|2335.4|2335.1|62
1637786720000|2021-11-24 20:45:20|2335.9|2335.6|2335.4|2335.1|2335.9|2335.6|2335.3|2335|117
1637786730000|2021-11-24 20:45:30|2335.2|2334.9|2334.7|2334.4|2335.2|2334.9|2334.7|2334.4|48
1637786740000|2021-11-24 20:45:40|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.3|2334|55
1637786750000|2021-11-24 20:45:50|2334.6|2334.3|2334.5|2334.2|2334.8|2334.5|2334.3|2334|89
1637786760000|2021-11-24 20:46:00|2334.6|2334.3|2334.1|2333.8|2334.6|2334.3|2334.1|2333.8|68
1637786770000|2021-11-24 20:46:10|2334.2|2333.9|2333.5|2333.2|2334.2|2333.9|2333.5|2333.2|77
1637786780000|2021-11-24 20:46:20|2333.6|2333.3|2333.8|2333.5|2333.8|2333.5|2333.5|2333.2|41
1637786790000|2021-11-24 20:46:30|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.4|2333.1|12
1637786800000|2021-11-24 20:46:40|2333.8|2333.5|2334.1|2333.8|2334.2|2333.9|2333.8|2333.5|88
1637786810000|2021-11-24 20:46:50|2334|2333.7|2334|2333.7|2334|2333.7|2333.8|2333.5|16
1637786820000|2021-11-24 20:47:00|2334.1|2333.8|2334.2|2333.9|2334.4|2334.1|2334|2333.7|27
1637786830000|2021-11-24 20:47:10|2334.1|2333.8|2333.8|2333.5|2334.1|2333.8|2333.6|2333.3|22
1637786840000|2021-11-24 20:47:20|2333.9|2333.6|2333.4|2333.1|2333.9|2333.6|2333.4|2333.1|52
1637786850000|2021-11-24 20:47:30|2333.5|2333.2|2333.6|2333.3|2333.7|2333.4|2333.4|2333.1|55
1637786860000|2021-11-24 20:47:40|2333.7|2333.4|2333.8|2333.5|2334.1|2333.8|2333.3|2333|65
1637786870000|2021-11-24 20:47:50|2333.7|2333.4|2333.7|2333.4|2333.8|2333.5|2333.6|2333.3|12
1637786880000|2021-11-24 20:48:00|2333.5|2333.2|2333.4|2333.1|2333.7|2333.4|2333.3|2333|53
1637786890000|2021-11-24 20:48:10|2333.3|2333|2333.4|2333.1|2333.5|2333.2|2333|2332.7|40
1637786900000|2021-11-24 20:48:20|2333.3|2333|2333.5|2333.2|2333.6|2333.3|2333.2|2332.9|34
1637786910000|2021-11-24 20:48:30|2333.3|2333|2334.4|2334.1|2334.6|2334.3|2333.3|2333|140
1637786920000|2021-11-24 20:48:40|2334.2|2333.9|2333.8|2333.5|2334.2|2333.9|2333.8|2333.5|99
1637786930000|2021-11-24 20:48:50|2333.9|2333.6|2333.9|2333.6|2334.2|2333.9|2333.8|2333.5|32
1637786940000|2021-11-24 20:49:00|2333.7|2333.4|2333.8|2333.5|2333.9|2333.6|2333.4|2333.1|37
1637786950000|2021-11-24 20:49:10|2334|2333.7|2334|2333.7|2334.2|2333.9|2333.8|2333.5|43
1637786960000|2021-11-24 20:49:20|2333.7|2333.4|2333.5|2333.2|2333.8|2333.5|2333.2|2332.9|42
1637786970000|2021-11-24 20:49:30|2333.4|2333.1|2333.7|2333.4|2333.7|2333.4|2333.4|2333.1|11
1637786980000|2021-11-24 20:49:40|2333.6|2333.3|2333.6|2333.3|2333.9|2333.6|2333.4|2333.1|15
1637786990000|2021-11-24 20:49:50|2333.7|2333.4|2333.6|2333.3|2334.1|2333.8|2333.6|2333.3|84
1637787000000|2021-11-24 20:50:00|2334.3|2334|2334.3|2334|2334.7|2334.4|2332.8|2332.5|304
1637787010000|2021-11-24 20:50:10|2334.4|2334.1|2333.9|2333.6|2334.8|2334.5|2333.5|2333.2|96
1637787020000|2021-11-24 20:50:20|2334|2333.7|2334.8|2334.5|2334.8|2334.5|2333.9|2333.6|74
1637787030000|2021-11-24 20:50:30|2334.7|2334.4|2334.6|2334.3|2335|2334.7|2334.5|2334.2|72
1637787040000|2021-11-24 20:50:40|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.4|2334.1|35
1637787050000|2021-11-24 20:50:50|2334.6|2334.3|2335.2|2334.9|2335.2|2334.9|2334.6|2334.3|43
1637787060000|2021-11-24 20:51:00|2335.3|2335|2335.3|2335|2335.5|2335.2|2335.1|2334.8|115
1637787070000|2021-11-24 20:51:10|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2334.8|2334.5|62
1637787080000|2021-11-24 20:51:20|2335.2|2334.9|2335|2334.7|2335.3|2335|2335|2334.7|36
1637787090000|2021-11-24 20:51:30|2335.1|2334.8|2335.5|2335.2|2335.5|2335.2|2335|2334.7|61
1637787100000|2021-11-24 20:51:40|2335.4|2335.1|2335.5|2335.2|2335.6|2335.3|2335.4|2335.1|79
1637787110000|2021-11-24 20:51:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.1|2334.8|34
1637787120000|2021-11-24 20:52:00|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2334.6|2334.3|114
1637787130000|2021-11-24 20:52:10|2335|2334.7|2334.8|2334.5|2335|2334.7|2334.6|2334.3|22
1637787140000|2021-11-24 20:52:20|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.6|2334.3|59
1637787150000|2021-11-24 20:52:30|2334.7|2334.4|2334.6|2334.3|2334.9|2334.6|2334.4|2334.1|31
1637787160000|2021-11-24 20:52:40|2334.5|2334.2|2334.1|2333.8|2334.7|2334.4|2334|2333.7|35
1637787170000|2021-11-24 20:52:50|2334|2333.7|2334|2333.7|2334.2|2333.9|2333.7|2333.4|226
1637787180000|2021-11-24 20:53:00|2333.9|2333.6|2334|2333.7|2334|2333.7|2333.8|2333.5|52
1637787190000|2021-11-24 20:53:10|2333.9|2333.6|2334.4|2334.1|2334.6|2334.3|2333.8|2333.5|40
1637787200000|2021-11-24 20:53:20|2334.3|2334|2334.7|2334.4|2334.9|2334.6|2334.3|2334|77
1637787210000|2021-11-24 20:53:30|2334.5|2334.2|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|30
1637787220000|2021-11-24 20:53:40|2334.5|2334.2|2334.9|2334.6|2334.9|2334.6|2334.5|2334.2|43
1637787230000|2021-11-24 20:53:50|2334.8|2334.5|2334.7|2334.4|2335|2334.7|2334.5|2334.2|41
1637787240000|2021-11-24 20:54:00|2334.5|2334.2|2334.4|2334.1|2335|2334.7|2334.4|2334.1|112
1637787250000|2021-11-24 20:54:10|2334.5|2334.2|2333.9|2333.6|2334.5|2334.2|2333.8|2333.5|39
1637787260000|2021-11-24 20:54:20|2334|2333.7|2334.5|2334.2|2334.6|2334.3|2334|2333.7|101
1637787270000|2021-11-24 20:54:30|2334.6|2334.3|2335|2334.7|2335|2334.7|2334.6|2334.3|97
1637787280000|2021-11-24 20:54:40|2334.8|2334.5|2334.7|2334.4|2334.9|2334.6|2334.5|2334.2|189
1637787290000|2021-11-24 20:54:50|2334.5|2334.2|2334.3|2334|2334.5|2334.2|2334.2|2333.9|99
1637787300000|2021-11-24 20:55:00|2334.4|2334.1|2334.6|2334.3|2334.6|2334.3|2333.6|2333.3|223
1637787310000|2021-11-24 20:55:10|2334.5|2334.2|2334.2|2333.9|2334.7|2334.4|2334.2|2333.9|128
1637787320000|2021-11-24 20:55:20|2334.3|2334|2334.4|2334.1|2334.6|2334.3|2334.2|2333.9|50
1637787330000|2021-11-24 20:55:30|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.1|2333.8|30
1637787340000|2021-11-24 20:55:40|2334.2|2333.9|2334.2|2333.9|2334.4|2334.1|2334|2333.7|149
1637787350000|2021-11-24 20:55:50|2334.1|2333.8|2334.1|2333.8|2334.4|2334.1|2334|2333.7|41
1637787360000|2021-11-24 20:56:00|2334.2|2333.9|2333.9|2333.6|2334.3|2334|2333.8|2333.5|93
1637787370000|2021-11-24 20:56:10|2334|2333.7|2334|2333.7|2334.1|2333.8|2333.9|2333.6|55
1637787380000|2021-11-24 20:56:20|2334.1|2333.8|2333.6|2333.3|2334.3|2334|2333.6|2333.3|69
1637787390000|2021-11-24 20:56:30|2333.5|2333.2|2333.9|2333.6|2334.1|2333.8|2333.5|2333.2|47
1637787400000|2021-11-24 20:56:40|2334|2333.7|2333.8|2333.5|2334.1|2333.8|2333.6|2333.3|57
1637787410000|2021-11-24 20:56:50|2333.9|2333.6|2333.6|2333.3|2334.1|2333.8|2333.6|2333.3|71
1637787420000|2021-11-24 20:57:00|2333.5|2333.2|2334|2333.7|2334|2333.7|2333.5|2333.2|127
1637787430000|2021-11-24 20:57:10|2333.9|2333.6|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|47
1637787440000|2021-11-24 20:57:20|2334|2333.7|2334.1|2333.8|2334.2|2333.9|2333.9|2333.6|79
1637787450000|2021-11-24 20:57:30|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334|2333.7|102
1637787460000|2021-11-24 20:57:40|2334|2333.7|2333.9|2333.6|2334.1|2333.8|2333.8|2333.5|61
1637787470000|2021-11-24 20:57:50|2333.8|2333.5|2333.9|2333.6|2333.9|2333.6|2333.7|2333.4|92
1637787480000|2021-11-24 20:58:00|2334|2333.7|2333.4|2333.1|2334.1|2333.8|2333.4|2333.1|109
1637787490000|2021-11-24 20:58:10|2333.3|2333|2333.4|2333.1|2333.6|2333.3|2333.3|2333|96
1637787500000|2021-11-24 20:58:20|2333.3|2333|2333.9|2333.6|2333.9|2333.6|2333.3|2333|82
1637787510000|2021-11-24 20:58:30|2333.8|2333.5|2333.7|2333.4|2333.9|2333.6|2333.6|2333.3|63
1637787520000|2021-11-24 20:58:40|2333.8|2333.5|2333.9|2333.6|2334|2333.7|2333.7|2333.4|82
1637787530000|2021-11-24 20:58:50|2334|2333.7|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|61
1637787540000|2021-11-24 20:59:00|2333.8|2333.5|2334.1|2333.8|2334.2|2333.9|2333.5|2333.2|198
1637787550000|2021-11-24 20:59:10|2334.2|2333.9|2333.7|2333.4|2334.3|2334|2333.7|2333.4|121
1637787560000|2021-11-24 20:59:20|2333.9|2333.6|2333.3|2333|2333.9|2333.6|2333.3|2333|202
1637787570000|2021-11-24 20:59:30|2333.2|2332.9|2332.7|2332.4|2333.4|2333.1|2332.7|2332.4|750
1637787580000|2021-11-24 20:59:40|2332.8|2332.5|2333.1|2332.8|2333.2|2332.9|2332.7|2332.4|772
1637787590000|2021-11-24 20:59:50|2333|2332.7|2332.8|2332.5|2333.5|2333.2|2332.4|2332.1|2446
1637787600000|2021-11-24 21:00:00|2332.7|2332.4|2332.5|2332.2|2333.8|2333.5|2332.2|2331.9|887
1637787610000|2021-11-24 21:00:10|2332.4|2332.1|2333.7|2333.4|2333.9|2333.6|2332.3|2332|177
1637787620000|2021-11-24 21:00:20|2333.8|2333.5|2334|2333.7|2334.1|2333.8|2333.6|2333.3|230
1637787630000|2021-11-24 21:00:30|2334.1|2333.8|2334|2333.7|2334.3|2334|2334|2333.7|55
1637787640000|2021-11-24 21:00:40|2333.9|2333.6|2333.9|2333.6|2334.2|2333.9|2333.9|2333.6|29
1637787650000|2021-11-24 21:00:50|2333.8|2333.5|2334|2333.7|2334.1|2333.8|2333.8|2333.5|67
1637787660000|2021-11-24 21:01:00|2333.9|2333.6|2333.5|2333.2|2334|2333.7|2333.5|2333.2|92
1637787670000|2021-11-24 21:01:10|2333.6|2333.3|2333.2|2332.9|2333.6|2333.3|2333.2|2332.9|123
1637787680000|2021-11-24 21:01:20|2333|2332.7|2333|2332.7|2333.5|2333.2|2332.9|2332.6|154
1637787690000|2021-11-24 21:01:30|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.8|2332.5|101
1637787700000|2021-11-24 21:01:40|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.8|2332.5|51
1637787710000|2021-11-24 21:01:50|2332.9|2332.6|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|14
1637787720000|2021-11-24 21:02:00|2333|2332.7|2333|2332.7|2333|2332.7|2332.9|2332.6|85
1637787730000|2021-11-24 21:02:10|2332.9|2332.6|2332.9|2332.6|2333|2332.7|2332.8|2332.5|39
1637787740000|2021-11-24 21:02:20|2332.8|2332.5|2332.9|2332.6|2333|2332.7|2332.8|2332.5|66
1637787750000|2021-11-24 21:02:30|2332.8|2332.5|2332.9|2332.6|2333.1|2332.8|2332.5|2332.2|146
1637787760000|2021-11-24 21:02:40|2332.8|2332.5|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|44
1637787770000|2021-11-24 21:02:50|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.8|2332.5|26
1637787780000|2021-11-24 21:03:00|2333.2|2332.9|2333.3|2333|2333.3|2333|2332.8|2332.5|78
1637787790000|2021-11-24 21:03:10|2333.2|2332.9|2333|2332.7|2333.2|2332.9|2333|2332.7|112
1637787800000|2021-11-24 21:03:20|2333.1|2332.8|2333.4|2333.1|2333.6|2333.3|2333.1|2332.8|85
1637787810000|2021-11-24 21:03:30|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.4|2333.1|13
1637787820000|2021-11-24 21:03:40|2333.5|2333.2|2333.5|2333.2|2333.6|2333.3|2333.4|2333.1|12
1637787830000|2021-11-24 21:03:50|2333.6|2333.3|2333.4|2333.1|2333.6|2333.3|2333.4|2333.1|24
1637787840000|2021-11-24 21:04:00|2333.5|2333.2|2333.1|2332.8|2333.5|2333.2|2333.1|2332.8|45
1637787850000|2021-11-24 21:04:10|2333.2|2332.9|2333.2|2332.9|2333.3|2333|2333.1|2332.8|14
1637787860000|2021-11-24 21:04:20|2333.3|2333|2333.4|2333.1|2333.4|2333.1|2333.2|2332.9|21
1637787870000|2021-11-24 21:04:30|2333.5|2333.2|2333.5|2333.2|2333.6|2333.3|2333.2|2332.9|36
1637787880000|2021-11-24 21:04:40|2333.4|2333.1|2333.6|2333.3|2333.7|2333.4|2333.4|2333.1|23
1637787890000|2021-11-24 21:04:50|2333.7|2333.4|2333.9|2333.6|2333.9|2333.6|2333.7|2333.4|19
1637787900000|2021-11-24 21:05:00|2333.8|2333.5|2334|2333.7|2334.2|2333.9|2333.8|2333.5|47
1637787910000|2021-11-24 21:05:10|2334.1|2333.8|2333.9|2333.6|2334.1|2333.8|2333.9|2333.6|25
1637787920000|2021-11-24 21:05:20|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2333.9|2333.6|13
1637787930000|2021-11-24 21:05:30|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|16
1637787940000|2021-11-24 21:05:40|2334|2333.7|2334|2333.7|2334.1|2333.8|2334|2333.7|24
1637787950000|2021-11-24 21:05:50|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|12
1637787960000|2021-11-24 21:06:00|2333.9|2333.6|2333.9|2333.6|2334.2|2333.9|2333.8|2333.5|49
1637787970000|2021-11-24 21:06:10|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|2333.8|2333.5|17
1637787980000|2021-11-24 21:06:20|2333.7|2333.4|2333.6|2333.3|2333.8|2333.5|2333.6|2333.3|22
1637787990000|2021-11-24 21:06:30|2333.5|2333.2|2333.6|2333.3|2333.6|2333.3|2333.5|2333.2|20
1637788000000|2021-11-24 21:06:40|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|13
1637788010000|2021-11-24 21:06:50|2333.6|2333.3|2333.4|2333.1|2333.7|2333.4|2333.4|2333.1|46
1637788020000|2021-11-24 21:07:00|2333.5|2333.2|2333.1|2332.8|2333.6|2333.3|2333.1|2332.8|88
1637788030000|2021-11-24 21:07:10|2333|2332.7|2333.3|2333|2333.3|2333|2332.8|2332.5|111
1637788040000|2021-11-24 21:07:20|2333.4|2333.1|2333.1|2332.8|2333.4|2333.1|2333|2332.7|32
1637788050000|2021-11-24 21:07:30|2333.3|2333|2333.3|2333|2333.3|2333|2333.2|2332.9|42
1637788060000|2021-11-24 21:07:40|2333.4|2333.1|2332.8|2332.5|2333.4|2333.1|2332.8|2332.5|162
1637788070000|2021-11-24 21:07:50|2332.7|2332.4|2332.8|2332.5|2332.9|2332.6|2332.7|2332.4|90
1637788080000|2021-11-24 21:08:00|2332.7|2332.4|2332.8|2332.5|2332.9|2332.6|2332.7|2332.4|50
1637788090000|2021-11-24 21:08:10|2332.9|2332.6|2333|2332.7|2333|2332.7|2332.9|2332.6|26
1637788100000|2021-11-24 21:08:20|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|6
1637788110000|2021-11-24 21:08:30|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|37
1637788120000|2021-11-24 21:08:40|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|7
1637788130000|2021-11-24 21:08:50|2332.8|2332.5|2332.4|2332.1|2332.8|2332.5|2332.4|2332.1|125
1637788140000|2021-11-24 21:09:00|2332.3|2332|2332.7|2332.4|2332.8|2332.5|2332.3|2332|57
1637788150000|2021-11-24 21:09:10|2332.9|2332.6|2333|2332.7|2333.1|2332.8|2332.8|2332.5|39
1637788160000|2021-11-24 21:09:20|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.8|2332.5|2
1637788170000|2021-11-24 21:09:30|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2333|2332.7|10
1637788180000|2021-11-24 21:09:40|2333|2332.7|2333|2332.7|2333|2332.7|2332.9|2332.6|7
1637788190000|2021-11-24 21:09:50|||||||||12
1637788200000|2021-11-24 21:10:00|2332.9|2332.6|2333.3|2333|2333.3|2333|2332.9|2332.6|14
1637788210000|2021-11-24 21:10:10|2333.4|2333.1|2333.4|2333.1|2333.6|2333.3|2333.4|2333.1|8
1637788220000|2021-11-24 21:10:20|2333.3|2333|2333.7|2333.4|2333.8|2333.5|2333.3|2333|17
1637788230000|2021-11-24 21:10:30|2333.6|2333.3|2333.5|2333.2|2333.6|2333.3|2333.5|2333.2|4
1637788240000|2021-11-24 21:10:40|2333.4|2333.1|2333.2|2332.9|2333.4|2333.1|2333.1|2332.8|14
1637788250000|2021-11-24 21:10:50|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2333|2332.7|5
1637788260000|2021-11-24 21:11:00|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.2|2332.9|12
1637788270000|2021-11-24 21:11:10|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|2333.5|2333.2|7
1637788280000|2021-11-24 21:11:20|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|4
1637788290000|2021-11-24 21:11:30|2333.5|2333.2|2333.3|2333|2333.5|2333.2|2333.3|2333|6
1637788300000|2021-11-24 21:11:40|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|20
1637788310000|2021-11-24 21:11:50|2333.7|2333.4|2333.7|2333.4|2333.8|2333.5|2333.6|2333.3|73
1637788320000|2021-11-24 21:12:00|2333.8|2333.5|2333.6|2333.3|2333.8|2333.5|2333.6|2333.3|8
1637788330000|2021-11-24 21:12:10|2333.5|2333.2|2333.2|2332.9|2333.5|2333.2|2333.2|2332.9|12
1637788340000|2021-11-24 21:12:20|2333.3|2333|2333.4|2333.1|2333.6|2333.3|2333.3|2333|15
1637788350000|2021-11-24 21:12:30|2333.3|2333|2333|2332.7|2333.3|2333|2332.9|2332.6|73
1637788360000|2021-11-24 21:12:40|2332.9|2332.6|2333|2332.7|2333.1|2332.8|2332.9|2332.6|7
1637788370000|2021-11-24 21:12:50|2332.9|2332.6|2332.9|2332.6|2333|2332.7|2332.9|2332.6|18
1637788380000|2021-11-24 21:13:00|2332.8|2332.5|2332.3|2332|2332.9|2332.6|2332.2|2331.9|240
1637788390000|2021-11-24 21:13:10|2332.4|2332.1|2333.2|2332.9|2333.2|2332.9|2332.4|2332.1|54
1637788400000|2021-11-24 21:13:20|2333.1|2332.8|2333.3|2333|2333.3|2333|2333.1|2332.8|24
1637788410000|2021-11-24 21:13:30|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|2333.4|2333.1|4
1637788420000|2021-11-24 21:13:40|2333.3|2333|2333.5|2333.2|2333.5|2333.2|2333.3|2333|18
1637788430000|2021-11-24 21:13:50|2333.4|2333.1|2333.6|2333.3|2333.6|2333.3|2333.4|2333.1|11
1637788440000|2021-11-24 21:14:00|2333.5|2333.2|2333.2|2332.9|2333.5|2333.2|2333|2332.7|41
1637788450000|2021-11-24 21:14:10|2333.3|2333|2333.4|2333.1|2333.4|2333.1|2333.3|2333|9
1637788460000|2021-11-24 21:14:20|2333.3|2333|2333.2|2332.9|2333.3|2333|2333.1|2332.8|23
1637788470000|2021-11-24 21:14:30|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|15
1637788480000|2021-11-24 21:14:40|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.2|2332.9|24
1637788490000|2021-11-24 21:14:50|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|17
1637788500000|2021-11-24 21:15:00|2333.1|2332.8|2333.4|2333.1|2333.4|2333.1|2333.1|2332.8|7
1637788510000|2021-11-24 21:15:10|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|4
1637788520000|2021-11-24 21:15:20|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.2|2332.9|0
1637788530000|2021-11-24 21:15:30|2333.2|2332.9|2333.3|2333|2333.3|2333|2333.2|2332.9|1
1637788540000|2021-11-24 21:15:40|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|2
1637788550000|2021-11-24 21:15:50|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|4
1637788560000|2021-11-24 21:16:00|2333.2|2332.9|2333.1|2332.8|2333.2|2332.9|2333.1|2332.8|0
1637788570000|2021-11-24 21:16:10|||||||||6
1637788580000|2021-11-24 21:16:20|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2333|2332.7|4
1637788590000|2021-11-24 21:16:30|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|35
1637788600000|2021-11-24 21:16:40|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|9
1637788610000|2021-11-24 21:16:50|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|11
1637788620000|2021-11-24 21:17:00|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.9|2332.6|1
1637788630000|2021-11-24 21:17:10|2332.8|2332.5|2332.7|2332.4|2332.8|2332.5|2332.7|2332.4|22
1637788640000|2021-11-24 21:17:20|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|8
1637788650000|2021-11-24 21:17:30|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.5|2332.2|17
1637788660000|2021-11-24 21:17:40|2332.6|2332.3|2332.7|2332.4|2332.7|2332.4|2332.5|2332.2|7
1637788670000|2021-11-24 21:17:50|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2
1637788680000|2021-11-24 21:18:00|||||||||3
1637788690000|2021-11-24 21:18:10|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|0
1637788700000|2021-11-24 21:18:20|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|0
1637788710000|2021-11-24 21:18:30|2332.7|2332.4|2332.8|2332.5|2332.8|2332.5|2332.7|2332.4|0
1637788720000|2021-11-24 21:18:40|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|2332.7|2332.4|7
1637788730000|2021-11-24 21:18:50|||||||||4
1637788740000|2021-11-24 21:19:00|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|2332.8|2332.5|6
1637788750000|2021-11-24 21:19:10|2332.7|2332.4|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|20
1637788760000|2021-11-24 21:19:20|2332.8|2332.5|2332.9|2332.6|2332.9|2332.6|2332.8|2332.5|10
1637788770000|2021-11-24 21:19:30|2332.8|2332.5|2332.9|2332.6|2332.9|2332.6|2332.8|2332.5|4
1637788780000|2021-11-24 21:19:40|2333|2332.7|2333.1|2332.8|2333.1|2332.8|2333|2332.7|11
1637788810000|2021-11-24 21:20:10|||||||||8
1637788820000|2021-11-24 21:20:20|2333|2332.7|2333|2332.7|2333|2332.7|2333|2332.7|23
1637788830000|2021-11-24 21:20:30|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2333|2332.7|7
1637788840000|2021-11-24 21:20:40|2332.9|2332.6|2333.1|2332.8|2333.1|2332.8|2332.9|2332.6|14
1637788850000|2021-11-24 21:20:50|||||||||4
1637788860000|2021-11-24 21:21:00|2333.2|2332.9|2333.2|2332.9|2333.2|2332.9|2333.1|2332.8|19
1637788870000|2021-11-24 21:21:10|||||||||3
1637788880000|2021-11-24 21:21:20|2333.3|2333|2333.4|2333.1|2333.4|2333.1|2333.3|2333|7
1637788890000|2021-11-24 21:21:30|2333.3|2333|2333.3|2333|2333.3|2333|2333.3|2333|4
1637788910000|2021-11-24 21:21:50|||||||||3
1637788980000|2021-11-24 21:23:00|||||||||1
1637788990000|2021-11-24 21:23:10|||||||||5
1637789000000|2021-11-24 21:23:20|2333.4|2333.1|2333.3|2333|2333.4|2333.1|2333.3|2333|1
1637789010000|2021-11-24 21:23:30|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|2333.7|2333.4|11
1637789030000|2021-11-24 21:23:50|2333.8|2333.5|2334.1|2333.8|2334.2|2333.9|2333.8|2333.5|101
1637789040000|2021-11-24 21:24:00|2334.2|2333.9|2334.4|2334.1|2334.4|2334.1|2334.1|2333.8|16
1637789050000|2021-11-24 21:24:10|2334.5|2334.2|2334.7|2334.4|2334.8|2334.5|2334.5|2334.2|84
1637789060000|2021-11-24 21:24:20|2334.6|2334.3|2334.9|2334.6|2334.9|2334.6|2334.6|2334.3|22
1637789070000|2021-11-24 21:24:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|95
1637789080000|2021-11-24 21:24:40|2335|2334.7|2335|2334.7|2335|2334.7|2334.8|2334.5|6
1637789090000|2021-11-24 21:24:50|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.7|2334.4|55
1637789100000|2021-11-24 21:25:00|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637789110000|2021-11-24 21:25:10|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|4
1637789120000|2021-11-24 21:25:20|2334.9|2334.6|2334.7|2334.4|2334.9|2334.6|2334.5|2334.2|20
1637789130000|2021-11-24 21:25:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|7
1637789140000|2021-11-24 21:25:40|2334.7|2334.4|2335.1|2334.8|2335.1|2334.8|2334.7|2334.4|63
1637789150000|2021-11-24 21:25:50|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|12
1637789160000|2021-11-24 21:26:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|4
1637789170000|2021-11-24 21:26:10|2335|2334.7|2335.1|2334.8|2335.2|2334.9|2335|2334.7|12
1637789180000|2021-11-24 21:26:20|||||||||4
1637789190000|2021-11-24 21:26:30|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|12
1637789200000|2021-11-24 21:26:40|||||||||1
1637789210000|2021-11-24 21:26:50|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637789220000|2021-11-24 21:27:00|2334.6|2334.3|2335|2334.7|2335|2334.7|2334.6|2334.3|13
1637789230000|2021-11-24 21:27:10|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|3
1637789240000|2021-11-24 21:27:20|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|4
1637789250000|2021-11-24 21:27:30|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|2
1637789260000|2021-11-24 21:27:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1637789270000|2021-11-24 21:27:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1637789290000|2021-11-24 21:28:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637789300000|2021-11-24 21:28:20|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1637789310000|2021-11-24 21:28:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637789330000|2021-11-24 21:28:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|0
1637789340000|2021-11-24 21:29:00|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637789350000|2021-11-24 21:29:10|||||||||3
1637789360000|2021-11-24 21:29:20|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637789370000|2021-11-24 21:29:30|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|6
1637789380000|2021-11-24 21:29:40|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|2
1637789390000|2021-11-24 21:29:50|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|3
1637789410000|2021-11-24 21:30:10|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|34
1637789420000|2021-11-24 21:30:20|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|5
1637789440000|2021-11-24 21:30:40|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|6
1637789460000|2021-11-24 21:31:00|||||||||3
1637789470000|2021-11-24 21:31:10|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|10
1637789490000|2021-11-24 21:31:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637789500000|2021-11-24 21:31:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637789510000|2021-11-24 21:31:50|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637789520000|2021-11-24 21:32:00|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|4
1637789530000|2021-11-24 21:32:10|||||||||10
1637789540000|2021-11-24 21:32:20|||||||||5
1637789550000|2021-11-24 21:32:30|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637789560000|2021-11-24 21:32:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637789580000|2021-11-24 21:33:00|||||||||5
1637789590000|2021-11-24 21:33:10|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637789610000|2021-11-24 21:33:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1637789620000|2021-11-24 21:33:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637789640000|2021-11-24 21:34:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|3
1637789650000|2021-11-24 21:34:10|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|1
1637789660000|2021-11-24 21:34:20|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637789670000|2021-11-24 21:34:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637789680000|2021-11-24 21:34:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|7
1637789690000|2021-11-24 21:34:50|2335|2334.7|2335|2334.7|2335.1|2334.8|2335|2334.7|1
1637789700000|2021-11-24 21:35:00|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|3
1637789720000|2021-11-24 21:35:20|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|25
1637789730000|2021-11-24 21:35:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|2
1637789740000|2021-11-24 21:35:40|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|7
1637789750000|2021-11-24 21:35:50|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|1
1637789760000|2021-11-24 21:36:00|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|1
1637789780000|2021-11-24 21:36:20|||||||||1
1637789790000|2021-11-24 21:36:30|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|22
1637789800000|2021-11-24 21:36:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|22
1637789810000|2021-11-24 21:36:50|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|1
1637789820000|2021-11-24 21:37:00|||||||||2
1637789830000|2021-11-24 21:37:10|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|3
1637789840000|2021-11-24 21:37:20|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|4
1637789850000|2021-11-24 21:37:30|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|5
1637789870000|2021-11-24 21:37:50|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1637789890000|2021-11-24 21:38:10|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637789900000|2021-11-24 21:38:20|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|12
1637789910000|2021-11-24 21:38:30|2334.9|2334.6|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|4
1637789920000|2021-11-24 21:38:40|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|36
1637789930000|2021-11-24 21:38:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|13
1637789950000|2021-11-24 21:39:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|4
1637789960000|2021-11-24 21:39:20|||||||||1
1637789970000|2021-11-24 21:39:30|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637789980000|2021-11-24 21:39:40|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637790000000|2021-11-24 21:40:00|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.3|2335|5
1637790040000|2021-11-24 21:40:40|||||||||1
1637790050000|2021-11-24 21:40:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|10
1637790060000|2021-11-24 21:41:00|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|12
1637790070000|2021-11-24 21:41:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|6
1637790080000|2021-11-24 21:41:20|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|4
1637790090000|2021-11-24 21:41:30|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|1
1637790100000|2021-11-24 21:41:40|||||||||10
1637790110000|2021-11-24 21:41:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637790120000|2021-11-24 21:42:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637790130000|2021-11-24 21:42:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1637790140000|2021-11-24 21:42:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|0
1637790150000|2021-11-24 21:42:30|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|0
1637790170000|2021-11-24 21:42:50|||||||||1
1637790200000|2021-11-24 21:43:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|19
1637790210000|2021-11-24 21:43:30|||||||||50
1637790220000|2021-11-24 21:43:40|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.5|2335.2|3
1637790250000|2021-11-24 21:44:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|13
1637790260000|2021-11-24 21:44:20|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|3
1637790270000|2021-11-24 21:44:30|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|10
1637790280000|2021-11-24 21:44:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637790290000|2021-11-24 21:44:50|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335|2334.7|11
1637790300000|2021-11-24 21:45:00|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637790310000|2021-11-24 21:45:10|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|7
1637790320000|2021-11-24 21:45:20|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|2
1637790330000|2021-11-24 21:45:30|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|17
1637790340000|2021-11-24 21:45:40|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|3
1637790350000|2021-11-24 21:45:50|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|2
1637790380000|2021-11-24 21:46:20|||||||||1
1637790390000|2021-11-24 21:46:30|||||||||5
1637790400000|2021-11-24 21:46:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|4
1637790410000|2021-11-24 21:46:50|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|5
1637790420000|2021-11-24 21:47:00|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2
1637790430000|2021-11-24 21:47:10|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|4
1637790440000|2021-11-24 21:47:20|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2335|2334.7|2
1637790450000|2021-11-24 21:47:30|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637790460000|2021-11-24 21:47:40|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|20
1637790470000|2021-11-24 21:47:50|||||||||4
1637790480000|2021-11-24 21:48:00|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|2
1637790490000|2021-11-24 21:48:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|10
1637790510000|2021-11-24 21:48:30|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|4
1637790520000|2021-11-24 21:48:40|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|7
1637790540000|2021-11-24 21:49:00|2335.3|2335|2334.9|2334.6|2335.3|2335|2334.8|2334.5|8
1637790550000|2021-11-24 21:49:10|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|10
1637790560000|2021-11-24 21:49:20|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|11
1637790570000|2021-11-24 21:49:30|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|8
1637790600000|2021-11-24 21:50:00|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1637790610000|2021-11-24 21:50:10|2334.9|2334.6|2335.3|2335|2335.3|2335|2334.9|2334.6|12
1637790620000|2021-11-24 21:50:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637790650000|2021-11-24 21:50:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637790690000|2021-11-24 21:51:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637790700000|2021-11-24 21:51:40|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637790730000|2021-11-24 21:52:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637790740000|2021-11-24 21:52:20|||||||||1
1637790750000|2021-11-24 21:52:30|||||||||3
1637790780000|2021-11-24 21:53:00|||||||||2
1637790790000|2021-11-24 21:53:10|||||||||1
1637790800000|2021-11-24 21:53:20|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|11
1637790810000|2021-11-24 21:53:30|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2
1637790830000|2021-11-24 21:53:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637790840000|2021-11-24 21:54:00|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637790860000|2021-11-24 21:54:20|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|1
1637790870000|2021-11-24 21:54:30|2335.5|2335.2|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|0
1637790880000|2021-11-24 21:54:40|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637790890000|2021-11-24 21:54:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637790900000|2021-11-24 21:55:00|2335.2|2334.9|2335|2334.7|2335.2|2334.9|2335|2334.7|0
1637790910000|2021-11-24 21:55:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|0
1637790920000|2021-11-24 21:55:20|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|1
1637790930000|2021-11-24 21:55:30|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|1
1637790940000|2021-11-24 21:55:40|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|0
1637790950000|2021-11-24 21:55:50|2334.9|2334.6|2334.8|2334.5|2335|2334.7|2334.8|2334.5|6
1637790960000|2021-11-24 21:56:00|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|0
1637790970000|2021-11-24 21:56:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|2
1637790980000|2021-11-24 21:56:20|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1637790990000|2021-11-24 21:56:30|2335.1|2334.8|2334.7|2334.4|2335.1|2334.8|2334.7|2334.4|25
1637791010000|2021-11-24 21:56:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|6
1637791020000|2021-11-24 21:57:00|2334.5|2334.2|2334.1|2333.8|2334.5|2334.2|2334.1|2333.8|20
1637791030000|2021-11-24 21:57:10|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|3
1637791050000|2021-11-24 21:57:30|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2333.9|2333.6|20
1637791060000|2021-11-24 21:57:40|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|1
1637791080000|2021-11-24 21:58:00|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|0
1637791090000|2021-11-24 21:58:10|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|3
1637791100000|2021-11-24 21:58:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2
1637791110000|2021-11-24 21:58:30|2334.2|2333.9|2334.3|2334|2334.3|2334|2334.1|2333.8|9
1637791120000|2021-11-24 21:58:40|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2334.2|2333.9|2
1637791140000|2021-11-24 21:59:00|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|0
1637791160000|2021-11-24 21:59:20|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|1
1637791170000|2021-11-24 21:59:30|2334|2333.7|2334.2|2333.9|2334.2|2333.9|2334|2333.7|1
1637791180000|2021-11-24 21:59:40|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|3
1637791190000|2021-11-24 21:59:50|2334|2333.7|2334.3|2333.5|2334.3|2333.8|2333.9|2333.5|7
1637791200000|2021-11-24 22:00:00|2334.2|2333.4|2334.2|2333.4|2334.2|2333.4|2334.2|2333.4|0
1637791230000|2021-11-24 22:00:30|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|0
1637791280000|2021-11-24 22:01:20|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637791290000|2021-11-24 22:01:30|2334.3|2333.5|2334.4|2333.6|2334.4|2333.6|2334.3|2333.5|0
1637791390000|2021-11-24 22:03:10|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|0
1637791880000|2021-11-24 22:11:20|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.3|2333.5|0
1637791900000|2021-11-24 22:11:40|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|0
1637791990000|2021-11-24 22:13:10|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637792010000|2021-11-24 22:13:30|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.2|2333.4|0
1637792140000|2021-11-24 22:15:40|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637792150000|2021-11-24 22:15:50|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|0
1637792180000|2021-11-24 22:16:20|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637792240000|2021-11-24 22:17:20|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|0
1637792470000|2021-11-24 22:21:10|2334.4|2333.6|2334.5|2333.7|2334.5|2333.7|2334.4|2333.6|0
1637792480000|2021-11-24 22:21:20|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637792510000|2021-11-24 22:21:50|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|0
1637792560000|2021-11-24 22:22:40|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637792570000|2021-11-24 22:22:50|2334.3|2333.5|2334.4|2333.6|2334.4|2333.6|2334.3|2333.5|0
1637792660000|2021-11-24 22:24:20|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|0
1637792740000|2021-11-24 22:25:40|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637793060000|2021-11-24 22:31:00|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|0
1637793100000|2021-11-24 22:31:40|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637793180000|2021-11-24 22:33:00|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|0
1637793250000|2021-11-24 22:34:10|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637793260000|2021-11-24 22:34:20|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|0
1637793320000|2021-11-24 22:35:20|2334.2|2333.4|2334.2|2333.4|2334.2|2333.4|2334.2|2333.4|0
1637793350000|2021-11-24 22:35:50|2334.3|2333.5|2334.2|2333.4|2334.3|2333.5|2334.2|2333.4|0
1637793500000|2021-11-24 22:38:20|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|2334.3|2333.5|0
1637793520000|2021-11-24 22:38:40|2334.4|2333.6|2334.5|2333.7|2334.5|2333.7|2334.4|2333.6|0
1637793540000|2021-11-24 22:39:00|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637793550000|2021-11-24 22:39:10|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|0
1637793930000|2021-11-24 22:45:30|2334.6|2333.8|2334.6|2333.8|2334.6|2333.8|2334.6|2333.8|0
1637794010000|2021-11-24 22:46:50|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|0
1637794020000|2021-11-24 22:47:00|2334.6|2333.8|2334.5|2333.7|2334.6|2333.8|2334.5|2333.7|0
1637794160000|2021-11-24 22:49:20|2334.6|2333.8|2334.6|2333.8|2334.6|2333.8|2334.6|2333.8|0
1637794190000|2021-11-24 22:49:50|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|2334.5|2333.7|0
1637794260000|2021-11-24 22:51:00|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|0
1637794280000|2021-11-24 22:51:20|2334.6|2333.8|2334.6|2333.8|2334.6|2333.8|2334.6|2333.8|0
1637794490000|2021-11-24 22:54:50|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|0
1637794800000|2021-11-24 23:00:00|2334.5|2333.7|2335.8|2335.5|2335.8|2335.5|2334.4|2333.7|48
1637794810000|2021-11-24 23:00:10|2335.9|2335.6|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|0
1637794820000|2021-11-24 23:00:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|3
1637794830000|2021-11-24 23:00:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|5
1637794840000|2021-11-24 23:00:40|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|2
1637794870000|2021-11-24 23:01:10|2336|2335.7|2335.7|2335.4|2336|2335.7|2335.7|2335.4|2
1637794880000|2021-11-24 23:01:20|2335.6|2335.3|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|0
1637794890000|2021-11-24 23:01:30|2335.7|2335.4|2336|2335.7|2336|2335.7|2335.5|2335.2|14
1637794900000|2021-11-24 23:01:40|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|0
1637794910000|2021-11-24 23:01:50|2336|2335.7|2336.1|2335.8|2336.2|2335.9|2336|2335.7|1
1637794920000|2021-11-24 23:02:00|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|4
1637794930000|2021-11-24 23:02:10|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|1
1637794950000|2021-11-24 23:02:30|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|6
1637794960000|2021-11-24 23:02:40|2336.1|2335.8|2336.3|2336|2336.3|2336|2336.1|2335.8|3
1637794970000|2021-11-24 23:02:50|2336.4|2336.1|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|14
1637794980000|2021-11-24 23:03:00|2336.5|2336.2|2337.1|2336.8|2337.1|2336.8|2336.5|2336.2|52
1637794990000|2021-11-24 23:03:10|2337.2|2336.9|2337.2|2336.9|2337.3|2337|2337.2|2336.9|11
1637795030000|2021-11-24 23:03:50|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|4
1637795040000|2021-11-24 23:04:00|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|3
1637795050000|2021-11-24 23:04:10|||||||||2
1637795070000|2021-11-24 23:04:30|2337.3|2337|2337.3|2337|2337.3|2337|2337.2|2336.9|1
1637795090000|2021-11-24 23:04:50|||||||||6
1637795100000|2021-11-24 23:05:00|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|7
1637795110000|2021-11-24 23:05:10|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2
1637795140000|2021-11-24 23:05:40|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637795150000|2021-11-24 23:05:50|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2
1637795160000|2021-11-24 23:06:00|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637795190000|2021-11-24 23:06:30|2337.1|2336.8|2337.3|2337|2337.3|2337|2337.1|2336.8|4
1637795200000|2021-11-24 23:06:40|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|3
1637795210000|2021-11-24 23:06:50|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|2
1637795220000|2021-11-24 23:07:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|3
1637795240000|2021-11-24 23:07:20|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|1
1637795260000|2021-11-24 23:07:40|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|3
1637795270000|2021-11-24 23:07:50|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637795280000|2021-11-24 23:08:00|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637795290000|2021-11-24 23:08:10|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637795300000|2021-11-24 23:08:20|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.9|2336.6|2
1637795320000|2021-11-24 23:08:40|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|6
1637795330000|2021-11-24 23:08:50|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|1
1637795340000|2021-11-24 23:09:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|5
1637795350000|2021-11-24 23:09:10|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|2
1637795360000|2021-11-24 23:09:20|2336.1|2335.8|2336.3|2336|2336.3|2336|2336.1|2335.8|1
1637795380000|2021-11-24 23:09:40|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|3
1637795400000|2021-11-24 23:10:00|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|3
1637795410000|2021-11-24 23:10:10|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|2
1637795420000|2021-11-24 23:10:20|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.1|2335.8|1
1637795430000|2021-11-24 23:10:30|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1637795440000|2021-11-24 23:10:40|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|1
1637795450000|2021-11-24 23:10:50|2336.5|2336.2|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|1
1637795480000|2021-11-24 23:11:20|||||||||1
1637795500000|2021-11-24 23:11:40|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|1
1637795520000|2021-11-24 23:12:00|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.1|2335.8|1
1637795530000|2021-11-24 23:12:10|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|0
1637795550000|2021-11-24 23:12:30|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|1
1637795560000|2021-11-24 23:12:40|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.8|2335.5|0
1637795570000|2021-11-24 23:12:50|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|0
1637795580000|2021-11-24 23:13:00|2336|2335.7|2336|2335.7|2336.1|2335.8|2336|2335.7|2
1637795590000|2021-11-24 23:13:10|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|0
1637795600000|2021-11-24 23:13:20|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|0
1637795610000|2021-11-24 23:13:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|2
1637795620000|2021-11-24 23:13:40|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|0
1637795640000|2021-11-24 23:14:00|2336.2|2335.9|2336.1|2335.8|2336.3|2336|2336.1|2335.8|2
1637795650000|2021-11-24 23:14:10|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2
1637795660000|2021-11-24 23:14:20|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.3|2336|1
1637795680000|2021-11-24 23:14:40|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1637795700000|2021-11-24 23:15:00|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|2
1637795710000|2021-11-24 23:15:10|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637795720000|2021-11-24 23:15:20|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637795730000|2021-11-24 23:15:30|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1637795740000|2021-11-24 23:15:40|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637795750000|2021-11-24 23:15:50|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|5
1637795770000|2021-11-24 23:16:10|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637795790000|2021-11-24 23:16:30|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637795820000|2021-11-24 23:17:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637795830000|2021-11-24 23:17:10|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637795850000|2021-11-24 23:17:30|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637795870000|2021-11-24 23:17:50|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|1
1637795880000|2021-11-24 23:18:00|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637795900000|2021-11-24 23:18:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637795910000|2021-11-24 23:18:30|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637795920000|2021-11-24 23:18:40|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637795930000|2021-11-24 23:18:50|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|1
1637795950000|2021-11-24 23:19:10|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|3
1637796000000|2021-11-24 23:20:00|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|3
1637796020000|2021-11-24 23:20:20|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637796030000|2021-11-24 23:20:30|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|1
1637796040000|2021-11-24 23:20:40|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637796060000|2021-11-24 23:21:00|||||||||2
1637796070000|2021-11-24 23:21:10|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637796110000|2021-11-24 23:21:50|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|2
1637796120000|2021-11-24 23:22:00|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|1
1637796160000|2021-11-24 23:22:40|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|4
1637796180000|2021-11-24 23:23:00|||||||||1
1637796200000|2021-11-24 23:23:20|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|0
1637796230000|2021-11-24 23:23:50|||||||||1
1637796240000|2021-11-24 23:24:00|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637796250000|2021-11-24 23:24:10|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|1
1637796280000|2021-11-24 23:24:40|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637796290000|2021-11-24 23:24:50|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637796310000|2021-11-24 23:25:10|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|1
1637796320000|2021-11-24 23:25:20|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637796330000|2021-11-24 23:25:30|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|0
1637796340000|2021-11-24 23:25:40|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637796360000|2021-11-24 23:26:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|1
1637796370000|2021-11-24 23:26:10|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637796440000|2021-11-24 23:27:20|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|1
1637796450000|2021-11-24 23:27:30|2337.1|2336.8|2337.2|2336.9|2337.3|2337|2337|2336.7|4
1637796460000|2021-11-24 23:27:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637796500000|2021-11-24 23:28:20|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|4
1637796520000|2021-11-24 23:28:40|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|2
1637796530000|2021-11-24 23:28:50|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|2
1637796540000|2021-11-24 23:29:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637796550000|2021-11-24 23:29:10|||||||||2
1637796570000|2021-11-24 23:29:30|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637796580000|2021-11-24 23:29:40|||||||||1
1637796600000|2021-11-24 23:30:00|2337.1|2336.8|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|2
1637796610000|2021-11-24 23:30:10|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637796620000|2021-11-24 23:30:20|2337.1|2336.8|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|1
1637796630000|2021-11-24 23:30:30|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637796640000|2021-11-24 23:30:40|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|4
1637796650000|2021-11-24 23:30:50|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637796660000|2021-11-24 23:31:00|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637796670000|2021-11-24 23:31:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|1
1637796680000|2021-11-24 23:31:20|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|1
1637796690000|2021-11-24 23:31:30|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637796700000|2021-11-24 23:31:40|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|1
1637796730000|2021-11-24 23:32:10|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637796740000|2021-11-24 23:32:20|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637796750000|2021-11-24 23:32:30|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637796770000|2021-11-24 23:32:50|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|1
1637796780000|2021-11-24 23:33:00|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637796800000|2021-11-24 23:33:20|2337.3|2337|2337|2336.7|2337.3|2337|2337|2336.7|2
1637796810000|2021-11-24 23:33:30|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637796820000|2021-11-24 23:33:40|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|0
1637796830000|2021-11-24 23:33:50|||||||||1
1637796840000|2021-11-24 23:34:00|2337.4|2337.1|2337.6|2337.3|2337.7|2337.4|2337.4|2337.1|12
1637796850000|2021-11-24 23:34:10|2337.5|2337.2|2337.2|2336.9|2337.5|2337.2|2337.2|2336.9|0
1637796860000|2021-11-24 23:34:20|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|1
1637796870000|2021-11-24 23:34:30|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|2
1637796880000|2021-11-24 23:34:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.1|2336.8|0
1637796890000|2021-11-24 23:34:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637796900000|2021-11-24 23:35:00|2337.5|2337.2|2337.2|2336.9|2337.6|2337.3|2337.2|2336.9|0
1637796930000|2021-11-24 23:35:30|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637796940000|2021-11-24 23:35:40|||||||||3
1637796950000|2021-11-24 23:35:50|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637796960000|2021-11-24 23:36:00|2336.9|2336.6|2337.1|2336.8|2337.2|2336.9|2336.9|2336.6|1
1637796970000|2021-11-24 23:36:10|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2337|2336.7|3
1637797000000|2021-11-24 23:36:40|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637797010000|2021-11-24 23:36:50|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637797020000|2021-11-24 23:37:00|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|4
1637797030000|2021-11-24 23:37:10|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637797040000|2021-11-24 23:37:20|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|3
1637797050000|2021-11-24 23:37:30|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637797080000|2021-11-24 23:38:00|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637797090000|2021-11-24 23:38:10|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637797110000|2021-11-24 23:38:30|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637797130000|2021-11-24 23:38:50|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637797140000|2021-11-24 23:39:00|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637797160000|2021-11-24 23:39:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637797170000|2021-11-24 23:39:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|1
1637797190000|2021-11-24 23:39:50|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637797200000|2021-11-24 23:40:00|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|2
1637797250000|2021-11-24 23:40:50|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637797260000|2021-11-24 23:41:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|3
1637797270000|2021-11-24 23:41:10|2337|2336.7|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637797280000|2021-11-24 23:41:20|2337.2|2336.9|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|4
1637797290000|2021-11-24 23:41:30|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|0
1637797300000|2021-11-24 23:41:40|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637797320000|2021-11-24 23:42:00|2337.1|2336.8|2337.3|2337|2337.3|2337|2337.1|2336.8|2
1637797330000|2021-11-24 23:42:10|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|2
1637797350000|2021-11-24 23:42:30|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637797360000|2021-11-24 23:42:40|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637797370000|2021-11-24 23:42:50|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637797380000|2021-11-24 23:43:00|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637797390000|2021-11-24 23:43:10|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637797410000|2021-11-24 23:43:30|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637797420000|2021-11-24 23:43:40|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637797430000|2021-11-24 23:43:50|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|1
1637797440000|2021-11-24 23:44:00|2337|2336.7|2337.1|2336.8|2337.2|2336.9|2337|2336.7|2
1637797450000|2021-11-24 23:44:10|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|0
1637797470000|2021-11-24 23:44:30|2337|2336.7|2337|2336.7|2337|2336.7|2336.9|2336.6|1
1637797480000|2021-11-24 23:44:40|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2336.9|2336.6|1
1637797490000|2021-11-24 23:44:50|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|1
1637797500000|2021-11-24 23:45:00|2337.1|2336.8|2337|2336.7|2337.2|2336.9|2336.9|2336.6|2
1637797510000|2021-11-24 23:45:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637797520000|2021-11-24 23:45:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|4
1637797530000|2021-11-24 23:45:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637797540000|2021-11-24 23:45:40|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637797550000|2021-11-24 23:45:50|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637797560000|2021-11-24 23:46:00|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|0
1637797570000|2021-11-24 23:46:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|1
1637797580000|2021-11-24 23:46:20|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|3
1637797590000|2021-11-24 23:46:30|2337.5|2337.2|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|1
1637797600000|2021-11-24 23:46:40|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|0
1637797610000|2021-11-24 23:46:50|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637797620000|2021-11-24 23:47:00|2337.4|2337.1|2337.1|2336.8|2337.4|2337.1|2337.1|2336.8|0
1637797630000|2021-11-24 23:47:10|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|0
1637797640000|2021-11-24 23:47:20|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2337.1|2336.8|3
1637797650000|2021-11-24 23:47:30|2337|2336.7|2337.4|2337.1|2337.4|2337.1|2337|2336.7|1
1637797670000|2021-11-24 23:47:50|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637797710000|2021-11-24 23:48:30|2337.7|2337.4|2337.9|2337.6|2338|2337.7|2337.7|2337.4|2
1637797720000|2021-11-24 23:48:40|2338|2337.7|2337.8|2337.5|2338|2337.7|2337.8|2337.5|6
1637797730000|2021-11-24 23:48:50|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|6
1637797740000|2021-11-24 23:49:00|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|2
1637797750000|2021-11-24 23:49:10|2337.5|2337.2|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|3
1637797760000|2021-11-24 23:49:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637797770000|2021-11-24 23:49:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|3
1637797780000|2021-11-24 23:49:40|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637797790000|2021-11-24 23:49:50|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2
1637797800000|2021-11-24 23:50:00|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|2
1637797810000|2021-11-24 23:50:10|2337|2336.7|2337|2336.7|2337|2336.7|2336.9|2336.6|1
1637797820000|2021-11-24 23:50:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637797840000|2021-11-24 23:50:40|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.5|2336.2|2
1637797850000|2021-11-24 23:50:50|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|0
1637797860000|2021-11-24 23:51:00|2336.7|2336.4|2336.8|2336.5|2336.9|2336.6|2336.7|2336.4|5
1637797870000|2021-11-24 23:51:10|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637797880000|2021-11-24 23:51:20|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637797900000|2021-11-24 23:51:40|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637797910000|2021-11-24 23:51:50|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|0
1637797920000|2021-11-24 23:52:00|2336.9|2336.6|2336.6|2336.3|2336.9|2336.6|2336.6|2336.3|0
1637797930000|2021-11-24 23:52:10|2336.5|2336.2|2336.6|2336.3|2336.7|2336.4|2336.5|2336.2|1
1637797940000|2021-11-24 23:52:20|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637797950000|2021-11-24 23:52:30|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|0
1637797970000|2021-11-24 23:52:50|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.3|2336|3
1637797980000|2021-11-24 23:53:00|||||||||1
1637797990000|2021-11-24 23:53:10|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|3
1637798000000|2021-11-24 23:53:20|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|0
1637798010000|2021-11-24 23:53:30|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1637798020000|2021-11-24 23:53:40|||||||||1
1637798030000|2021-11-24 23:53:50|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|4
1637798040000|2021-11-24 23:54:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637798070000|2021-11-24 23:54:30|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637798100000|2021-11-24 23:55:00|2337|2336.7|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637798110000|2021-11-24 23:55:10|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637798120000|2021-11-24 23:55:20|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637798130000|2021-11-24 23:55:30|2337.3|2337|2337.1|2336.8|2337.3|2337|2337.1|2336.8|2
1637798150000|2021-11-24 23:55:50|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637798160000|2021-11-24 23:56:00|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637798170000|2021-11-24 23:56:10|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637798180000|2021-11-24 23:56:20|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337|2336.7|1
1637798190000|2021-11-24 23:56:30|2337|2336.7|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637798210000|2021-11-24 23:56:50|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637798220000|2021-11-24 23:57:00|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637798230000|2021-11-24 23:57:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637798240000|2021-11-24 23:57:20|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637798250000|2021-11-24 23:57:30|2337.3|2337|2337.4|2337.1|2337.5|2337.2|2337.3|2337|10
1637798270000|2021-11-24 23:57:50|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|0
1637798280000|2021-11-24 23:58:00|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|1
1637798290000|2021-11-24 23:58:10|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637798300000|2021-11-24 23:58:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1637798320000|2021-11-24 23:58:40|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637798330000|2021-11-24 23:58:50|||||||||1
1637798340000|2021-11-24 23:59:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|0
1637798350000|2021-11-24 23:59:10|2337.7|2337.4|2337.6|2337.3|2337.8|2337.5|2337.5|2337.2|2
1637798360000|2021-11-24 23:59:20|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|2
1637798370000|2021-11-24 23:59:30|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|2
1637798380000|2021-11-24 23:59:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|2
1637798390000|2021-11-24 23:59:50|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637798400000|2021-11-25 00:00:00|2337.2|2336.9|2338|2337.7|2338|2337.7|2337.2|2336.9|2
1637798410000|2021-11-25 00:00:10|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|0
1637798420000|2021-11-25 00:00:20|2337.8|2337.5|2337.6|2337.3|2337.9|2337.6|2337.6|2337.3|0
1637798430000|2021-11-25 00:00:30|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|0
1637798440000|2021-11-25 00:00:40|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|0
1637798460000|2021-11-25 00:01:00|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.4|2337.1|1
1637798470000|2021-11-25 00:01:10|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|0
1637798480000|2021-11-25 00:01:20|2337.3|2337|2337.6|2337.3|2337.6|2337.3|2337.3|2337|1
1637798490000|2021-11-25 00:01:30|2337.7|2337.4|2337.9|2337.6|2337.9|2337.6|2337.7|2337.4|0
1637798500000|2021-11-25 00:01:40|2338|2337.7|2337.8|2337.5|2338|2337.7|2337.8|2337.5|0
1637798510000|2021-11-25 00:01:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|2
1637798520000|2021-11-25 00:02:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637798530000|2021-11-25 00:02:10|2337.6|2337.3|2337.9|2337.6|2337.9|2337.6|2337.6|2337.3|1
1637798540000|2021-11-25 00:02:20|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2337.9|2337.6|19
1637798550000|2021-11-25 00:02:30|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2338|2337.7|4
1637798560000|2021-11-25 00:02:40|2338.3|2338|2338.1|2337.8|2338.3|2338|2338|2337.7|5
1637798570000|2021-11-25 00:02:50|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|3
1637798580000|2021-11-25 00:03:00|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2337.9|2337.6|2
1637798590000|2021-11-25 00:03:10|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|2
1637798600000|2021-11-25 00:03:20|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|0
1637798610000|2021-11-25 00:03:30|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637798620000|2021-11-25 00:03:40|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|0
1637798630000|2021-11-25 00:03:50|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.9|2337.6|0
1637798640000|2021-11-25 00:04:00|2338|2337.7|2338.3|2338|2338.3|2338|2337.9|2337.6|4
1637798650000|2021-11-25 00:04:10|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|0
1637798660000|2021-11-25 00:04:20|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|2
1637798670000|2021-11-25 00:04:30|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2
1637798680000|2021-11-25 00:04:40|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|0
1637798690000|2021-11-25 00:04:50|2338.1|2337.8|2337.8|2337.5|2338.1|2337.8|2337.8|2337.5|2
1637798700000|2021-11-25 00:05:00|2337.7|2337.4|2337.8|2337.5|2337.9|2337.6|2337.7|2337.4|3
1637798710000|2021-11-25 00:05:10|2337.9|2337.6|2337.6|2337.3|2337.9|2337.6|2337.6|2337.3|0
1637798720000|2021-11-25 00:05:20|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|1
1637798730000|2021-11-25 00:05:30|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|0
1637798740000|2021-11-25 00:05:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637798750000|2021-11-25 00:05:50|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.2|2336.9|2
1637798760000|2021-11-25 00:06:00|2337.5|2337.2|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|0
1637798770000|2021-11-25 00:06:10|2337.4|2337.1|2337.7|2337.4|2337.8|2337.5|2337.4|2337.1|2
1637798780000|2021-11-25 00:06:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637798790000|2021-11-25 00:06:30|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|0
1637798800000|2021-11-25 00:06:40|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637798820000|2021-11-25 00:07:00|2337.3|2337|2337.6|2337.3|2337.7|2337.4|2337.3|2337|1
1637798830000|2021-11-25 00:07:10|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637798840000|2021-11-25 00:07:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1637798850000|2021-11-25 00:07:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1637798860000|2021-11-25 00:07:40|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637798880000|2021-11-25 00:08:00|2337.6|2337.3|2338|2337.7|2338|2337.7|2337.6|2337.3|0
1637798890000|2021-11-25 00:08:10|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338|2337.7|0
1637798900000|2021-11-25 00:08:20|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|0
1637798910000|2021-11-25 00:08:30|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637798920000|2021-11-25 00:08:40|2338.1|2337.8|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|0
1637798930000|2021-11-25 00:08:50|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637798940000|2021-11-25 00:09:00|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|5
1637798950000|2021-11-25 00:09:10|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.4|2337.1|0
1637798960000|2021-11-25 00:09:20|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637798970000|2021-11-25 00:09:30|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637798980000|2021-11-25 00:09:40|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|0
1637798990000|2021-11-25 00:09:50|2337.6|2337.3|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|0
1637799000000|2021-11-25 00:10:00|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|0
1637799010000|2021-11-25 00:10:10|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|1
1637799020000|2021-11-25 00:10:20|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637799030000|2021-11-25 00:10:30|2337.6|2337.3|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|0
1637799040000|2021-11-25 00:10:40|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|0
1637799050000|2021-11-25 00:10:50|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637799060000|2021-11-25 00:11:00|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.7|2337.4|0
1637799070000|2021-11-25 00:11:10|2337.7|2337.4|2337.8|2337.5|2337.9|2337.6|2337.7|2337.4|0
1637799080000|2021-11-25 00:11:20|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.9|2337.6|1
1637799090000|2021-11-25 00:11:30|2338|2337.7|2337.8|2337.5|2338|2337.7|2337.8|2337.5|0
1637799110000|2021-11-25 00:11:50|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.8|2337.5|0
1637799130000|2021-11-25 00:12:10|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637799140000|2021-11-25 00:12:20|2338|2337.7|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|2
1637799150000|2021-11-25 00:12:30|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637799160000|2021-11-25 00:12:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1637799170000|2021-11-25 00:12:50|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|1
1637799180000|2021-11-25 00:13:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.2|2337.9|55
1637799190000|2021-11-25 00:13:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.3|2338|2
1637799210000|2021-11-25 00:13:30|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|5
1637799220000|2021-11-25 00:13:40|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637799230000|2021-11-25 00:13:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|0
1637799240000|2021-11-25 00:14:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637799250000|2021-11-25 00:14:10|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2338|2337.7|0
1637799260000|2021-11-25 00:14:20|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|0
1637799270000|2021-11-25 00:14:30|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|0
1637799280000|2021-11-25 00:14:40|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|0
1637799290000|2021-11-25 00:14:50|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|1
1637799300000|2021-11-25 00:15:00|2337.9|2337.6|2337.8|2337.5|2338|2337.7|2337.8|2337.5|1
1637799310000|2021-11-25 00:15:10|2337.7|2337.4|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|3
1637799320000|2021-11-25 00:15:20|||||||||1
1637799330000|2021-11-25 00:15:30|2337.5|2337.2|2337.9|2337.6|2337.9|2337.6|2337.5|2337.2|4
1637799340000|2021-11-25 00:15:40|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|1
1637799350000|2021-11-25 00:15:50|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.1|2337.8|0
1637799360000|2021-11-25 00:16:00|2338.4|2338.1|2338.1|2337.8|2338.4|2338.1|2338.1|2337.8|3
1637799370000|2021-11-25 00:16:10|2338.2|2337.9|2338.4|2338.1|2338.4|2338.1|2338.2|2337.9|1
1637799380000|2021-11-25 00:16:20|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.1|2337.8|1
1637799390000|2021-11-25 00:16:30|2338.3|2338|2338.1|2337.8|2338.3|2338|2338.1|2337.8|0
1637799400000|2021-11-25 00:16:40|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|1
1637799410000|2021-11-25 00:16:50|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2338.2|2337.9|4
1637799420000|2021-11-25 00:17:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|0
1637799450000|2021-11-25 00:17:30|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|6
1637799460000|2021-11-25 00:17:40|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|2
1637799470000|2021-11-25 00:17:50|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|1
1637799480000|2021-11-25 00:18:00|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|5
1637799490000|2021-11-25 00:18:10|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|3
1637799510000|2021-11-25 00:18:30|2338.5|2338.2|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|1
1637799520000|2021-11-25 00:18:40|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|0
1637799540000|2021-11-25 00:19:00|2338.8|2338.5|2339.3|2339|2339.3|2339|2338.8|2338.5|62
1637799560000|2021-11-25 00:19:20|||||||||1
1637799570000|2021-11-25 00:19:30|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|3
1637799600000|2021-11-25 00:20:00|2339.3|2339|2339|2338.7|2339.3|2339|2339|2338.7|5
1637799650000|2021-11-25 00:20:50|2339.1|2338.8|2339.3|2339|2339.3|2339|2339.1|2338.8|5
1637799660000|2021-11-25 00:21:00|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|2
1637799670000|2021-11-25 00:21:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|1
1637799680000|2021-11-25 00:21:20|2339.1|2338.8|2338.9|2338.6|2339.1|2338.8|2338.9|2338.6|4
1637799690000|2021-11-25 00:21:30|||||||||2
1637799700000|2021-11-25 00:21:40|2339|2338.7|2339|2338.7|2339.1|2338.8|2339|2338.7|1
1637799710000|2021-11-25 00:21:50|2339.1|2338.8|2338.9|2338.6|2339.1|2338.8|2338.9|2338.6|0
1637799730000|2021-11-25 00:22:10|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|0
1637799740000|2021-11-25 00:22:20|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|0
1637799760000|2021-11-25 00:22:40|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|1
1637799770000|2021-11-25 00:22:50|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637799780000|2021-11-25 00:23:00|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637799790000|2021-11-25 00:23:10|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|1
1637799800000|2021-11-25 00:23:20|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|0
1637799820000|2021-11-25 00:23:40|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|0
1637799830000|2021-11-25 00:23:50|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|6
1637799840000|2021-11-25 00:24:00|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.2|2338.9|0
1637799850000|2021-11-25 00:24:10|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|0
1637799860000|2021-11-25 00:24:20|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|1
1637799870000|2021-11-25 00:24:30|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|0
1637799880000|2021-11-25 00:24:40|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|4
1637799890000|2021-11-25 00:24:50|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|0
1637799900000|2021-11-25 00:25:00|2339.4|2339.1|2339.6|2339.3|2339.6|2339.3|2339.4|2339.1|7
1637799910000|2021-11-25 00:25:10|||||||||3
1637799920000|2021-11-25 00:25:20|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|0
1637799930000|2021-11-25 00:25:30|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|0
1637799940000|2021-11-25 00:25:40|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|2
1637799950000|2021-11-25 00:25:50|2339.4|2339.1|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|1
1637799960000|2021-11-25 00:26:00|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|0
1637799980000|2021-11-25 00:26:20|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|0
1637799990000|2021-11-25 00:26:30|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|1
1637800000000|2021-11-25 00:26:40|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|8
1637800010000|2021-11-25 00:26:50|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|0
1637800020000|2021-11-25 00:27:00|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1637800030000|2021-11-25 00:27:10|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|0
1637800040000|2021-11-25 00:27:20|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637800050000|2021-11-25 00:27:30|||||||||1
1637800060000|2021-11-25 00:27:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|0
1637800070000|2021-11-25 00:27:50|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|4
1637800080000|2021-11-25 00:28:00|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|0
1637800090000|2021-11-25 00:28:10|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637800100000|2021-11-25 00:28:20|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|1
1637800110000|2021-11-25 00:28:30|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2338.9|2338.6|0
1637800130000|2021-11-25 00:28:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|0
1637800140000|2021-11-25 00:29:00|2338.8|2338.5|2339|2338.7|2339|2338.7|2338.8|2338.5|1
1637800150000|2021-11-25 00:29:10|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|1
1637800160000|2021-11-25 00:29:20|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|1
1637800180000|2021-11-25 00:29:40|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|1
1637800190000|2021-11-25 00:29:50|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.9|2338.6|0
1637800200000|2021-11-25 00:30:00|2339|2338.7|2339.3|2339|2339.3|2339|2339|2338.7|4
1637800210000|2021-11-25 00:30:10|2339.4|2339.1|2339.6|2339.3|2339.6|2339.3|2339.4|2339.1|1
1637800220000|2021-11-25 00:30:20|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|4
1637800230000|2021-11-25 00:30:30|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|0
1637800240000|2021-11-25 00:30:40|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|0
1637800250000|2021-11-25 00:30:50|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|1
1637800260000|2021-11-25 00:31:00|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|0
1637800270000|2021-11-25 00:31:10|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.4|2339.1|0
1637800280000|2021-11-25 00:31:20|2339.4|2339.1|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637800290000|2021-11-25 00:31:30|2339.3|2339|2339.3|2339|2339.4|2339.1|2339.3|2339|0
1637800310000|2021-11-25 00:31:50|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.3|2339|0
1637800320000|2021-11-25 00:32:00|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|0
1637800330000|2021-11-25 00:32:10|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|0
1637800340000|2021-11-25 00:32:20|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637800350000|2021-11-25 00:32:30|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|0
1637800360000|2021-11-25 00:32:40|2339.8|2339.5|2339.8|2339.5|2340|2339.7|2339.8|2339.5|119
1637800370000|2021-11-25 00:32:50|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637800380000|2021-11-25 00:33:00|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|2
1637800410000|2021-11-25 00:33:30|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|2
1637800420000|2021-11-25 00:33:40|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|1
1637800430000|2021-11-25 00:33:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637800440000|2021-11-25 00:34:00|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|1
1637800450000|2021-11-25 00:34:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|0
1637800460000|2021-11-25 00:34:20|2339.6|2339.3|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|1
1637800470000|2021-11-25 00:34:30|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637800480000|2021-11-25 00:34:40|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|4
1637800490000|2021-11-25 00:34:50|2339.7|2339.4|2339.7|2339.4|2339.9|2339.6|2339.7|2339.4|0
1637800500000|2021-11-25 00:35:00|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|1
1637800510000|2021-11-25 00:35:10|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|2
1637800520000|2021-11-25 00:35:20|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|1
1637800530000|2021-11-25 00:35:30|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.9|2339.6|1
1637800560000|2021-11-25 00:36:00|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|2
1637800570000|2021-11-25 00:36:10|2339.8|2339.5|2339.9|2339.6|2340|2339.7|2339.8|2339.5|1
1637800580000|2021-11-25 00:36:20|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|0
1637800600000|2021-11-25 00:36:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1637800620000|2021-11-25 00:37:00|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|0
1637800630000|2021-11-25 00:37:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|1
1637800640000|2021-11-25 00:37:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637800650000|2021-11-25 00:37:30|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|1
1637800660000|2021-11-25 00:37:40|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637800670000|2021-11-25 00:37:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637800680000|2021-11-25 00:38:00|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1637800690000|2021-11-25 00:38:10|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|1
1637800700000|2021-11-25 00:38:20|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.9|2339.6|0
1637800710000|2021-11-25 00:38:30|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|3
1637800720000|2021-11-25 00:38:40|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637800730000|2021-11-25 00:38:50|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637800750000|2021-11-25 00:39:10|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637800760000|2021-11-25 00:39:20|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|2
1637800770000|2021-11-25 00:39:30|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1637800790000|2021-11-25 00:39:50|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|0
1637800800000|2021-11-25 00:40:00|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|3
1637800810000|2021-11-25 00:40:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637800830000|2021-11-25 00:40:30|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|1
1637800840000|2021-11-25 00:40:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637800850000|2021-11-25 00:40:50|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|0
1637800860000|2021-11-25 00:41:00|||||||||1
1637800880000|2021-11-25 00:41:20|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1637800890000|2021-11-25 00:41:30|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637800920000|2021-11-25 00:42:00|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637800930000|2021-11-25 00:42:10|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|1
1637800970000|2021-11-25 00:42:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637800980000|2021-11-25 00:43:00|2340.2|2339.9|2339.9|2339.6|2340.2|2339.9|2339.9|2339.6|1
1637801000000|2021-11-25 00:43:20|2339.8|2339.5|2339.9|2339.6|2340|2339.7|2339.8|2339.5|0
1637801010000|2021-11-25 00:43:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637801020000|2021-11-25 00:43:40|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637801030000|2021-11-25 00:43:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637801040000|2021-11-25 00:44:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637801050000|2021-11-25 00:44:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637801060000|2021-11-25 00:44:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|1
1637801070000|2021-11-25 00:44:30|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|1
1637801110000|2021-11-25 00:45:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|3
1637801120000|2021-11-25 00:45:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|3
1637801130000|2021-11-25 00:45:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1637801140000|2021-11-25 00:45:40|||||||||1
1637801150000|2021-11-25 00:45:50|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|6
1637801160000|2021-11-25 00:46:00|2340|2339.7|2340.1|2339.8|2340.2|2339.9|2340|2339.7|3
1637801170000|2021-11-25 00:46:10|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637801190000|2021-11-25 00:46:30|||||||||1
1637801200000|2021-11-25 00:46:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1637801210000|2021-11-25 00:46:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.2|2339.9|1
1637801220000|2021-11-25 00:47:00|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637801230000|2021-11-25 00:47:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|0
1637801240000|2021-11-25 00:47:20|||||||||1
1637801250000|2021-11-25 00:47:30|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|1
1637801260000|2021-11-25 00:47:40|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|2
1637801270000|2021-11-25 00:47:50|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|3
1637801280000|2021-11-25 00:48:00|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637801300000|2021-11-25 00:48:20|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|3
1637801310000|2021-11-25 00:48:30|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1637801320000|2021-11-25 00:48:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1637801340000|2021-11-25 00:49:00|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637801360000|2021-11-25 00:49:20|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637801370000|2021-11-25 00:49:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637801400000|2021-11-25 00:50:00|2339.9|2339.6|2340.2|2339.9|2340.2|2339.9|2339.9|2339.6|2
1637801410000|2021-11-25 00:50:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637801420000|2021-11-25 00:50:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637801430000|2021-11-25 00:50:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637801440000|2021-11-25 00:50:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637801450000|2021-11-25 00:50:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2
1637801460000|2021-11-25 00:51:00|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|2
1637801470000|2021-11-25 00:51:10|2340|2339.7|2340|2339.7|2340|2339.7|2339.9|2339.6|2
1637801480000|2021-11-25 00:51:20|||||||||1
1637801490000|2021-11-25 00:51:30|2339.9|2339.6|2339.7|2339.4|2339.9|2339.6|2339.7|2339.4|1
1637801500000|2021-11-25 00:51:40|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637801510000|2021-11-25 00:51:50|2339.8|2339.5|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|1
1637801520000|2021-11-25 00:52:00|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637801530000|2021-11-25 00:52:10|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|0
1637801550000|2021-11-25 00:52:30|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2
1637801560000|2021-11-25 00:52:40|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|2
1637801590000|2021-11-25 00:53:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637801610000|2021-11-25 00:53:30|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|0
1637801620000|2021-11-25 00:53:40|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|0
1637801630000|2021-11-25 00:53:50|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|3
1637801640000|2021-11-25 00:54:00|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.9|2339.6|3
1637801650000|2021-11-25 00:54:10|2340|2339.7|2340|2339.7|2340.1|2339.8|2340|2339.7|1
1637801660000|2021-11-25 00:54:20|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|2
1637801670000|2021-11-25 00:54:30|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|1
1637801680000|2021-11-25 00:54:40|2340|2339.7|2340.2|2339.9|2340.2|2339.9|2340|2339.7|3
1637801690000|2021-11-25 00:54:50|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|4
1637801700000|2021-11-25 00:55:00|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|2
1637801710000|2021-11-25 00:55:10|2340.4|2340.1|2340.6|2340.3|2340.6|2340.3|2340.4|2340.1|13
1637801720000|2021-11-25 00:55:20|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|3
1637801730000|2021-11-25 00:55:30|2340.6|2340.3|2340.7|2340.4|2340.8|2340.5|2340.6|2340.3|5
1637801740000|2021-11-25 00:55:40|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|0
1637801760000|2021-11-25 00:56:00|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|4
1637801770000|2021-11-25 00:56:10|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.6|2340.3|4
1637801780000|2021-11-25 00:56:20|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1637801790000|2021-11-25 00:56:30|||||||||1
1637801800000|2021-11-25 00:56:40|||||||||1
1637801810000|2021-11-25 00:56:50|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|66
1637801820000|2021-11-25 00:57:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|0
1637801830000|2021-11-25 00:57:10|2341.7|2341.4|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|23
1637801840000|2021-11-25 00:57:20|2341.8|2341.5|2342|2341.7|2342|2341.7|2341.8|2341.5|5
1637801850000|2021-11-25 00:57:30|2342.1|2341.8|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|8
1637801860000|2021-11-25 00:57:40|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|3
1637801870000|2021-11-25 00:57:50|2342.1|2341.8|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|4
1637801880000|2021-11-25 00:58:00|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.9|2341.6|1
1637801890000|2021-11-25 00:58:10|2341.8|2341.5|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|0
1637801900000|2021-11-25 00:58:20|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.9|2341.6|7
1637801910000|2021-11-25 00:58:30|2341.8|2341.5|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|11
1637801920000|2021-11-25 00:58:40|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|3
1637801930000|2021-11-25 00:58:50|||||||||1
1637801940000|2021-11-25 00:59:00|2341.5|2341.2|2341.7|2341.4|2341.7|2341.4|2341.5|2341.2|6
1637801950000|2021-11-25 00:59:10|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|3
1637801960000|2021-11-25 00:59:20|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|1
1637801970000|2021-11-25 00:59:30|2341.9|2341.6|2341.7|2341.4|2341.9|2341.6|2341.7|2341.4|4
1637801980000|2021-11-25 00:59:40|2341.9|2341.6|2341.5|2341.2|2341.9|2341.6|2341.5|2341.2|2
1637802000000|2021-11-25 01:00:00|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.3|2341|4
1637802010000|2021-11-25 01:00:10|2341.6|2341.3|2342|2341.7|2342|2341.7|2341.5|2341.2|7
1637802020000|2021-11-25 01:00:20|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|1
1637802030000|2021-11-25 01:00:30|2341.8|2341.5|2341.7|2341.4|2341.9|2341.6|2341.6|2341.3|4
1637802040000|2021-11-25 01:00:40|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|1
1637802050000|2021-11-25 01:00:50|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|0
1637802060000|2021-11-25 01:01:00|2341.9|2341.6|2342.3|2342|2342.3|2342|2341.9|2341.6|8
1637802070000|2021-11-25 01:01:10|2342.2|2341.9|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|2
1637802080000|2021-11-25 01:01:20|2342|2341.7|2341.8|2341.5|2342.1|2341.8|2341.8|2341.5|11
1637802090000|2021-11-25 01:01:30|2341.9|2341.6|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|1
1637802100000|2021-11-25 01:01:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|0
1637802110000|2021-11-25 01:01:50|2341.6|2341.3|2342|2341.7|2342|2341.7|2341.6|2341.3|12
1637802120000|2021-11-25 01:02:00|2341.8|2341.5|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|0
1637802130000|2021-11-25 01:02:10|2341.9|2341.6|2341.7|2341.4|2341.9|2341.6|2341.7|2341.4|0
1637802140000|2021-11-25 01:02:20|||||||||1
1637802150000|2021-11-25 01:02:30|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.5|2341.2|6
1637802170000|2021-11-25 01:02:50|2342|2341.7|2342.3|2342|2342.3|2342|2342|2341.7|12
1637802180000|2021-11-25 01:03:00|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|21
1637802190000|2021-11-25 01:03:10|2342.6|2342.3|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|9
1637802200000|2021-11-25 01:03:20|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|10
1637802210000|2021-11-25 01:03:30|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|4
1637802220000|2021-11-25 01:03:40|2342.7|2342.4|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|15
1637802230000|2021-11-25 01:03:50|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.5|2342.2|1
1637802240000|2021-11-25 01:04:00|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|0
1637802250000|2021-11-25 01:04:10|||||||||1
1637802270000|2021-11-25 01:04:30|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|4
1637802280000|2021-11-25 01:04:40|2342.6|2342.3|2342.9|2342.6|2342.9|2342.6|2342.5|2342.2|4
1637802290000|2021-11-25 01:04:50|2343|2342.7|2343|2342.7|2343|2342.7|2342.9|2342.6|2
1637802300000|2021-11-25 01:05:00|2343.1|2342.8|2343.2|2342.9|2343.3|2343|2343|2342.7|8
1637802310000|2021-11-25 01:05:10|2343.1|2342.8|2343.3|2343|2343.3|2343|2343.1|2342.8|8
1637802320000|2021-11-25 01:05:20|2343.2|2342.9|2343.2|2342.9|2343.3|2343|2343.2|2342.9|0
1637802330000|2021-11-25 01:05:30|2343|2342.7|2343.1|2342.8|2343.1|2342.8|2342.9|2342.6|5
1637802340000|2021-11-25 01:05:40|2343|2342.7|2343.1|2342.8|2343.1|2342.8|2343|2342.7|0
1637802350000|2021-11-25 01:05:50|2343|2342.7|2342.9|2342.6|2343|2342.7|2342.8|2342.5|4
1637802360000|2021-11-25 01:06:00|2343|2342.7|2343|2342.7|2343|2342.7|2343|2342.7|3
1637802370000|2021-11-25 01:06:10|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|5
1637802380000|2021-11-25 01:06:20|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|5
1637802390000|2021-11-25 01:06:30|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|2
1637802400000|2021-11-25 01:06:40|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|5
1637802410000|2021-11-25 01:06:50|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|11
1637802420000|2021-11-25 01:07:00|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|0
1637802430000|2021-11-25 01:07:10|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|1
1637802440000|2021-11-25 01:07:20|2342.8|2342.5|2342.7|2342.4|2342.8|2342.5|2342.7|2342.4|3
1637802450000|2021-11-25 01:07:30|2342.9|2342.6|2342.7|2342.4|2342.9|2342.6|2342.7|2342.4|14
1637802460000|2021-11-25 01:07:40|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|2
1637802470000|2021-11-25 01:07:50|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|2
1637802480000|2021-11-25 01:08:00|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|3
1637802500000|2021-11-25 01:08:20|2342.8|2342.5|2342.9|2342.6|2342.9|2342.6|2342.8|2342.5|21
1637802520000|2021-11-25 01:08:40|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.7|2342.4|2
1637802530000|2021-11-25 01:08:50|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|0
1637802540000|2021-11-25 01:09:00|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2
1637802560000|2021-11-25 01:09:20|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.7|2342.4|2
1637802570000|2021-11-25 01:09:30|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1637802580000|2021-11-25 01:09:40|2342.8|2342.5|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|0
1637802590000|2021-11-25 01:09:50|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|0
1637802600000|2021-11-25 01:10:00|||||||||1
1637802610000|2021-11-25 01:10:10|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|0
1637802620000|2021-11-25 01:10:20|2343.1|2342.8|2343.1|2342.8|2343.2|2342.9|2343.1|2342.8|2
1637802630000|2021-11-25 01:10:30|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|9
1637802640000|2021-11-25 01:10:40|2343.3|2343|2343.2|2342.9|2343.3|2343|2343.2|2342.9|4
1637802650000|2021-11-25 01:10:50|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|1
1637802660000|2021-11-25 01:11:00|2343.4|2343.1|2343.7|2343.4|2343.8|2343.5|2343.4|2343.1|20
1637802670000|2021-11-25 01:11:10|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|5
1637802680000|2021-11-25 01:11:20|2343.9|2343.6|2343.7|2343.4|2343.9|2343.6|2343.7|2343.4|8
1637802690000|2021-11-25 01:11:30|2343.6|2343.3|2343.7|2343.4|2343.8|2343.5|2343.6|2343.3|4
1637802700000|2021-11-25 01:11:40|||||||||2
1637802710000|2021-11-25 01:11:50|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|6
1637802720000|2021-11-25 01:12:00|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|4
1637802730000|2021-11-25 01:12:10|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.6|2343.3|5
1637802740000|2021-11-25 01:12:20|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1637802760000|2021-11-25 01:12:40|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|2
1637802770000|2021-11-25 01:12:50|2343.5|2343.2|2343.9|2343.6|2343.9|2343.6|2343.5|2343.2|7
1637802780000|2021-11-25 01:13:00|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|0
1637802790000|2021-11-25 01:13:10|2344.1|2343.8|2343.7|2343.4|2344.1|2343.8|2343.7|2343.4|4
1637802800000|2021-11-25 01:13:20|2343.6|2343.3|2343.6|2343.3|2343.8|2343.5|2343.6|2343.3|4
1637802810000|2021-11-25 01:13:30|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|1
1637802830000|2021-11-25 01:13:50|2343.9|2343.6|2343.7|2343.4|2343.9|2343.6|2343.7|2343.4|0
1637802840000|2021-11-25 01:14:00|2343.6|2343.3|2343.6|2343.3|2343.7|2343.4|2343.5|2343.2|6
1637802850000|2021-11-25 01:14:10|2343.5|2343.2|2343.5|2343.2|2343.6|2343.3|2343.5|2343.2|2
1637802860000|2021-11-25 01:14:20|2343.4|2343.1|2343.3|2343|2343.4|2343.1|2343.3|2343|7
1637802870000|2021-11-25 01:14:30|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.3|2343|0
1637802880000|2021-11-25 01:14:40|2343.4|2343.1|2343.4|2343.1|2343.5|2343.2|2343.3|2343|3
1637802890000|2021-11-25 01:14:50|2343.3|2343|2343.1|2342.8|2343.3|2343|2343.1|2342.8|4
1637802900000|2021-11-25 01:15:00|2343.2|2342.9|2343.4|2343.1|2343.6|2343.3|2343.1|2342.8|1
1637802910000|2021-11-25 01:15:10|2343.5|2343.2|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|2
1637802920000|2021-11-25 01:15:20|2343.3|2343|2343.5|2343.2|2343.5|2343.2|2343.3|2343|0
1637802930000|2021-11-25 01:15:30|2343.4|2343.1|2343.4|2343.1|2343.5|2343.2|2343.3|2343|0
1637802940000|2021-11-25 01:15:40|2343.3|2343|2343.5|2343.2|2343.5|2343.2|2343.3|2343|4
1637802960000|2021-11-25 01:16:00|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|3
1637802970000|2021-11-25 01:16:10|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|0
1637802980000|2021-11-25 01:16:20|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|0
1637802990000|2021-11-25 01:16:30|2343.7|2343.4|2344|2343.7|2344.1|2343.8|2343.6|2343.3|3
1637803000000|2021-11-25 01:16:40|2343.9|2343.6|2343.7|2343.4|2343.9|2343.6|2343.7|2343.4|5
1637803010000|2021-11-25 01:16:50|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|2
1637803020000|2021-11-25 01:17:00|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637803030000|2021-11-25 01:17:10|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|4
1637803040000|2021-11-25 01:17:20|2344.2|2343.9|2344.5|2344.2|2344.5|2344.2|2344.1|2343.8|7
1637803050000|2021-11-25 01:17:30|2344.4|2344.1|2344.3|2344|2344.4|2344.1|2344.2|2343.9|7
1637803060000|2021-11-25 01:17:40|2344.4|2344.1|2344.1|2343.8|2344.5|2344.2|2344.1|2343.8|4
1637803070000|2021-11-25 01:17:50|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637803080000|2021-11-25 01:18:00|2344|2343.7|2343.6|2343.3|2344.2|2343.9|2343.6|2343.3|7
1637803090000|2021-11-25 01:18:10|2343.5|2343.2|2343.7|2343.4|2343.7|2343.4|2343.5|2343.2|3
1637803100000|2021-11-25 01:18:20|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|2
1637803110000|2021-11-25 01:18:30|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637803120000|2021-11-25 01:18:40|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|1
1637803130000|2021-11-25 01:18:50|2343.8|2343.5|2343.9|2343.6|2344|2343.7|2343.8|2343.5|1
1637803140000|2021-11-25 01:19:00|2343.8|2343.5|2343.8|2343.5|2343.9|2343.6|2343.7|2343.4|0
1637803150000|2021-11-25 01:19:10|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.8|2343.5|0
1637803170000|2021-11-25 01:19:30|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|0
1637803180000|2021-11-25 01:19:40|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637803190000|2021-11-25 01:19:50|2343.2|2342.9|2343.2|2342.9|2343.3|2343|2343.2|2342.9|32
1637803200000|2021-11-25 01:20:00|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|0
1637803210000|2021-11-25 01:20:10|2343.2|2342.9|2343.2|2342.9|2343.4|2343.1|2343.1|2342.8|7
1637803220000|2021-11-25 01:20:20|2343.1|2342.8|2343.1|2342.8|2343.2|2342.9|2343|2342.7|4
1637803230000|2021-11-25 01:20:30|2343.2|2342.9|2343.4|2343.1|2343.4|2343.1|2343.1|2342.8|1
1637803240000|2021-11-25 01:20:40|2343.3|2343|2343.2|2342.9|2343.3|2343|2343.1|2342.8|1
1637803250000|2021-11-25 01:20:50|2343.3|2343|2343.7|2343.4|2343.7|2343.4|2343.3|2343|1
1637803260000|2021-11-25 01:21:00|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|0
1637803270000|2021-11-25 01:21:10|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|0
1637803280000|2021-11-25 01:21:20|2343.6|2343.3|2343.6|2343.3|2343.7|2343.4|2343.6|2343.3|0
1637803290000|2021-11-25 01:21:30|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|2
1637803300000|2021-11-25 01:21:40|2343.4|2343.1|2343.5|2343.2|2343.6|2343.3|2343.4|2343.1|2
1637803310000|2021-11-25 01:21:50|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|1
1637803320000|2021-11-25 01:22:00|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.4|2343.1|2
1637803330000|2021-11-25 01:22:10|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|0
1637803340000|2021-11-25 01:22:20|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|5
1637803350000|2021-11-25 01:22:30|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.6|2343.3|30
1637803360000|2021-11-25 01:22:40|2343.9|2343.6|2343.7|2343.4|2344.1|2343.8|2343.7|2343.4|11
1637803370000|2021-11-25 01:22:50|2343.6|2343.3|2343.8|2343.5|2343.8|2343.5|2343.5|2343.2|4
1637803390000|2021-11-25 01:23:10|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.6|2343.3|6
1637803400000|2021-11-25 01:23:20|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|0
1637803410000|2021-11-25 01:23:30|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.5|2343.2|0
1637803420000|2021-11-25 01:23:40|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|0
1637803440000|2021-11-25 01:24:00|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|0
1637803450000|2021-11-25 01:24:10|2343.8|2343.5|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|1
1637803460000|2021-11-25 01:24:20|2343.9|2343.6|2343.8|2343.5|2344|2343.7|2343.8|2343.5|0
1637803470000|2021-11-25 01:24:30|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|0
1637803480000|2021-11-25 01:24:40|||||||||1
1637803490000|2021-11-25 01:24:50|2343.9|2343.6|2343.5|2343.2|2343.9|2343.6|2343.5|2343.2|3
1637803500000|2021-11-25 01:25:00|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|0
1637803510000|2021-11-25 01:25:10|2343.7|2343.4|2343.6|2343.3|2343.7|2343.4|2343.5|2343.2|0
1637803520000|2021-11-25 01:25:20|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|0
1637803530000|2021-11-25 01:25:30|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|0
1637803540000|2021-11-25 01:25:40|2343.7|2343.4|2343.5|2343.2|2343.7|2343.4|2343.5|2343.2|0
1637803550000|2021-11-25 01:25:50|2343.6|2343.3|2343.3|2343|2343.6|2343.3|2343.3|2343|0
1637803560000|2021-11-25 01:26:00|2343.2|2342.9|2343.4|2343.1|2343.5|2343.2|2343.2|2342.9|2
1637803570000|2021-11-25 01:26:10|2343.5|2343.2|2343.1|2342.8|2343.5|2343.2|2343|2342.7|0
1637803580000|2021-11-25 01:26:20|2343.2|2342.9|2343.2|2342.9|2343.5|2343.2|2343.2|2342.9|4
1637803590000|2021-11-25 01:26:30|2343.3|2343|2343.2|2342.9|2343.3|2343|2343.1|2342.8|0
1637803600000|2021-11-25 01:26:40|2343.1|2342.8|2343.1|2342.8|2343.2|2342.9|2343|2342.7|0
1637803610000|2021-11-25 01:26:50|2343.3|2343|2343.2|2342.9|2343.5|2343.2|2343.2|2342.9|6
1637803620000|2021-11-25 01:27:00|2343.1|2342.8|2343|2342.7|2343.1|2342.8|2343|2342.7|0
1637803630000|2021-11-25 01:27:10|2343.1|2342.8|2343.1|2342.8|2343.2|2342.9|2343.1|2342.8|1
1637803640000|2021-11-25 01:27:20|2343.2|2342.9|2343.3|2343|2343.3|2343|2343.2|2342.9|0
1637803650000|2021-11-25 01:27:30|2343.2|2342.9|2343.3|2343|2343.3|2343|2343.2|2342.9|0
1637803660000|2021-11-25 01:27:40|2343.2|2342.9|2343.3|2343|2343.3|2343|2343.1|2342.8|1
1637803670000|2021-11-25 01:27:50|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.1|2342.8|1
1637803680000|2021-11-25 01:28:00|2343.1|2342.8|2343.1|2342.8|2343.3|2343|2343.1|2342.8|0
1637803690000|2021-11-25 01:28:10|2343|2342.7|2342.9|2342.6|2343|2342.7|2342.9|2342.6|0
1637803700000|2021-11-25 01:28:20|2343|2342.7|2342.9|2342.6|2343|2342.7|2342.8|2342.5|6
1637803710000|2021-11-25 01:28:30|2342.8|2342.5|2342.5|2342.2|2342.9|2342.6|2342.5|2342.2|5
1637803720000|2021-11-25 01:28:40|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|4
1637803730000|2021-11-25 01:28:50|2342.7|2342.4|2342.8|2342.5|2342.9|2342.6|2342.7|2342.4|13
1637803740000|2021-11-25 01:29:00|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|0
1637803750000|2021-11-25 01:29:10|2342.8|2342.5|2342.7|2342.4|2342.8|2342.5|2342.6|2342.3|1
1637803760000|2021-11-25 01:29:20|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|5
1637803770000|2021-11-25 01:29:30|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|6
1637803780000|2021-11-25 01:29:40|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|0
1637803800000|2021-11-25 01:30:00|2342.6|2342.3|2342.3|2342|2342.6|2342.3|2342.2|2341.9|22
1637803810000|2021-11-25 01:30:10|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|10
1637803820000|2021-11-25 01:30:20|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.2|2341.9|10
1637803830000|2021-11-25 01:30:30|2342.4|2342.1|2342.5|2342.2|2342.6|2342.3|2342.3|2342|2
1637803840000|2021-11-25 01:30:40|2342.6|2342.3|2342.6|2342.3|2342.8|2342.5|2342.6|2342.3|5
1637803850000|2021-11-25 01:30:50|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|0
1637803860000|2021-11-25 01:31:00|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|1
1637803870000|2021-11-25 01:31:10|2342.5|2342.2|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|0
1637803880000|2021-11-25 01:31:20|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.5|2342.2|0
1637803890000|2021-11-25 01:31:30|2342.8|2342.5|2342.6|2342.3|2342.8|2342.5|2342.6|2342.3|4
1637803900000|2021-11-25 01:31:40|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|1
1637803930000|2021-11-25 01:32:10|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|0
1637803950000|2021-11-25 01:32:30|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2
1637803960000|2021-11-25 01:32:40|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|1
1637803980000|2021-11-25 01:33:00|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|0
1637803990000|2021-11-25 01:33:10|2342.1|2341.8|2342.3|2342|2342.4|2342.1|2342.1|2341.8|2
1637804000000|2021-11-25 01:33:20|2342.2|2341.9|2342.3|2342|2342.3|2342|2342.2|2341.9|0
1637804010000|2021-11-25 01:33:30|2342.2|2341.9|2342|2341.7|2342.2|2341.9|2342|2341.7|1
1637804020000|2021-11-25 01:33:40|2342.1|2341.8|2341.8|2341.5|2342.1|2341.8|2341.8|2341.5|6
1637804030000|2021-11-25 01:33:50|2341.9|2341.6|2341.8|2341.5|2342|2341.7|2341.8|2341.5|3
1637804040000|2021-11-25 01:34:00|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|10
1637804050000|2021-11-25 01:34:10|2341.7|2341.4|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|4
1637804060000|2021-11-25 01:34:20|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2
1637804080000|2021-11-25 01:34:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1637804090000|2021-11-25 01:34:50|2341.6|2341.3|2341.9|2341.6|2341.9|2341.6|2341.6|2341.3|2
1637804100000|2021-11-25 01:35:00|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|2
1637804110000|2021-11-25 01:35:10|2341.9|2341.6|2341.7|2341.4|2341.9|2341.6|2341.7|2341.4|0
1637804120000|2021-11-25 01:35:20|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|0
1637804130000|2021-11-25 01:35:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|0
1637804140000|2021-11-25 01:35:40|2341.8|2341.5|2341.7|2341.4|2341.9|2341.6|2341.7|2341.4|2
1637804150000|2021-11-25 01:35:50|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.5|2341.2|0
1637804160000|2021-11-25 01:36:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|0
1637804170000|2021-11-25 01:36:10|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|4
1637804180000|2021-11-25 01:36:20|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|0
1637804190000|2021-11-25 01:36:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|0
1637804200000|2021-11-25 01:36:40|2341.6|2341.3|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|1
1637804210000|2021-11-25 01:36:50|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|1
1637804220000|2021-11-25 01:37:00|2341.8|2341.5|2341.6|2341.3|2341.8|2341.5|2341.6|2341.3|0
1637804230000|2021-11-25 01:37:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|1
1637804240000|2021-11-25 01:37:20|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|0
1637804270000|2021-11-25 01:37:50|2341.8|2341.5|2341.6|2341.3|2341.8|2341.5|2341.6|2341.3|1
1637804280000|2021-11-25 01:38:00|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|2
1637804290000|2021-11-25 01:38:10|2341.8|2341.5|2341.5|2341.2|2341.8|2341.5|2341.5|2341.2|2
1637804300000|2021-11-25 01:38:20|2341.4|2341.1|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|0
1637804310000|2021-11-25 01:38:30|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637804320000|2021-11-25 01:38:40|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|3
1637804330000|2021-11-25 01:38:50|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341.3|2341|1
1637804340000|2021-11-25 01:39:00|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|0
1637804350000|2021-11-25 01:39:10|2341.4|2341.1|2341.2|2340.9|2341.4|2341.1|2341.2|2340.9|0
1637804360000|2021-11-25 01:39:20|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637804370000|2021-11-25 01:39:30|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637804380000|2021-11-25 01:39:40|2341.2|2340.9|2341.2|2340.9|2341.3|2341|2341.1|2340.8|0
1637804390000|2021-11-25 01:39:50|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637804400000|2021-11-25 01:40:00|2341.3|2341|2341.1|2340.8|2341.3|2341|2341|2340.7|0
1637804410000|2021-11-25 01:40:10|||||||||1
1637804420000|2021-11-25 01:40:20|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|3
1637804430000|2021-11-25 01:40:30|||||||||1
1637804440000|2021-11-25 01:40:40|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|4
1637804450000|2021-11-25 01:40:50|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.8|2340.5|0
1637804470000|2021-11-25 01:41:10|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|1
1637804480000|2021-11-25 01:41:20|2341.4|2341.1|2341.5|2341.2|2341.6|2341.3|2341.3|2341|6
1637804490000|2021-11-25 01:41:30|2341.4|2341.1|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|0
1637804500000|2021-11-25 01:41:40|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|0
1637804510000|2021-11-25 01:41:50|2341.7|2341.4|2341.5|2341.2|2341.8|2341.5|2341.5|2341.2|6
1637804520000|2021-11-25 01:42:00|2341.7|2341.4|2341.7|2341.4|2341.8|2341.5|2341.6|2341.3|0
1637804530000|2021-11-25 01:42:10|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|0
1637804540000|2021-11-25 01:42:20|2341.8|2341.5|2342|2341.7|2342|2341.7|2341.8|2341.5|1
1637804550000|2021-11-25 01:42:30|2342.1|2341.8|2342|2341.7|2342.2|2341.9|2342|2341.7|3
1637804560000|2021-11-25 01:42:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|0
1637804570000|2021-11-25 01:42:50|2342|2341.7|2342|2341.7|2342|2341.7|2341.9|2341.6|3
1637804580000|2021-11-25 01:43:00|2341.9|2341.6|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|0
1637804590000|2021-11-25 01:43:10|2341.7|2341.4|2341.4|2341.1|2341.7|2341.4|2341.4|2341.1|1
1637804600000|2021-11-25 01:43:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1637804610000|2021-11-25 01:43:30|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637804620000|2021-11-25 01:43:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637804630000|2021-11-25 01:43:50|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|0
1637804640000|2021-11-25 01:44:00|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|1
1637804650000|2021-11-25 01:44:10|2341.3|2341|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637804660000|2021-11-25 01:44:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|0
1637804670000|2021-11-25 01:44:30|2341.3|2341|2341.3|2341|2341.4|2341.1|2341.2|2340.9|2
1637804690000|2021-11-25 01:44:50|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637804700000|2021-11-25 01:45:00|2341.2|2340.9|2341|2340.7|2341.3|2341|2341|2340.7|1
1637804720000|2021-11-25 01:45:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637804730000|2021-11-25 01:45:30|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637804740000|2021-11-25 01:45:40|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637804750000|2021-11-25 01:45:50|2340.9|2340.6|2341.2|2340.9|2341.3|2341|2340.9|2340.6|2
1637804760000|2021-11-25 01:46:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341|2340.7|0
1637804770000|2021-11-25 01:46:10|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|0
1637804780000|2021-11-25 01:46:20|2341.2|2340.9|2341.5|2341.2|2341.5|2341.2|2341.2|2340.9|0
1637804790000|2021-11-25 01:46:30|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|0
1637804800000|2021-11-25 01:46:40|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|0
1637804810000|2021-11-25 01:46:50|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|4
1637804820000|2021-11-25 01:47:00|2341.5|2341.2|2341.8|2341.5|2341.8|2341.5|2341.5|2341.2|0
1637804830000|2021-11-25 01:47:10|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.5|2341.2|4
1637804840000|2021-11-25 01:47:20|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|0
1637804850000|2021-11-25 01:47:30|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|0
1637804870000|2021-11-25 01:47:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|0
1637804880000|2021-11-25 01:48:00|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.1|2340.8|10
1637804890000|2021-11-25 01:48:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|13
1637804900000|2021-11-25 01:48:20|2341|2340.7|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|4
1637804910000|2021-11-25 01:48:30|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|0
1637804920000|2021-11-25 01:48:40|2341|2340.7|2341.1|2340.8|2341.2|2340.9|2341|2340.7|4
1637804930000|2021-11-25 01:48:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1637804940000|2021-11-25 01:49:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637804950000|2021-11-25 01:49:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637804960000|2021-11-25 01:49:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637804970000|2021-11-25 01:49:30|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637804980000|2021-11-25 01:49:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1637804990000|2021-11-25 01:49:50|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|1
1637805000000|2021-11-25 01:50:00|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|2
1637805020000|2021-11-25 01:50:20|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|6
1637805030000|2021-11-25 01:50:30|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|3
1637805040000|2021-11-25 01:50:40|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1637805050000|2021-11-25 01:50:50|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637805060000|2021-11-25 01:51:00|2340.8|2340.5|2340.9|2340.6|2341|2340.7|2340.8|2340.5|10
1637805070000|2021-11-25 01:51:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|3
1637805080000|2021-11-25 01:51:20|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.7|2340.4|0
1637805090000|2021-11-25 01:51:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637805100000|2021-11-25 01:51:40|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.6|2340.3|2
1637805110000|2021-11-25 01:51:50|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.8|2340.5|0
1637805120000|2021-11-25 01:52:00|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2340.9|2340.6|1
1637805130000|2021-11-25 01:52:10|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341|2340.7|0
1637805140000|2021-11-25 01:52:20|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|1
1637805150000|2021-11-25 01:52:30|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|1
1637805160000|2021-11-25 01:52:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341|2340.7|1
1637805170000|2021-11-25 01:52:50|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637805180000|2021-11-25 01:53:00|2341.2|2340.9|2341.2|2340.9|2341.3|2341|2341|2340.7|4
1637805210000|2021-11-25 01:53:30|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.1|2340.8|5
1637805220000|2021-11-25 01:53:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637805230000|2021-11-25 01:53:50|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|1
1637805250000|2021-11-25 01:54:10|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341|2340.7|1
1637805260000|2021-11-25 01:54:20|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2341|2340.7|0
1637805270000|2021-11-25 01:54:30|2341.3|2341|2340.6|2340.3|2341.3|2341|2340.2|2339.9|48
1637805280000|2021-11-25 01:54:40|2340.7|2340.4|2340.6|2340.3|2340.8|2340.5|2340.6|2340.3|1
1637805290000|2021-11-25 01:54:50|2340.7|2340.4|2340.6|2340.3|2340.7|2340.4|2340.5|2340.2|1
1637805300000|2021-11-25 01:55:00|2340.7|2340.4|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|2
1637805310000|2021-11-25 01:55:10|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637805320000|2021-11-25 01:55:20|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|0
1637805330000|2021-11-25 01:55:30|2340.7|2340.4|2340.5|2340.2|2340.7|2340.4|2340.5|2340.2|2
1637805340000|2021-11-25 01:55:40|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1637805360000|2021-11-25 01:56:00|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|2
1637805390000|2021-11-25 01:56:30|2340.3|2340|2340|2339.7|2340.3|2340|2340|2339.7|9
1637805400000|2021-11-25 01:56:40|2340.1|2339.8|2340|2339.7|2340.2|2339.9|2339.9|2339.6|3
1637805410000|2021-11-25 01:56:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637805420000|2021-11-25 01:57:00|2340|2339.7|2340.2|2339.9|2340.2|2339.9|2339.9|2339.6|0
1637805430000|2021-11-25 01:57:10|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637805440000|2021-11-25 01:57:20|2340.5|2340.2|2340.3|2340|2340.5|2340.2|2340.3|2340|2
1637805450000|2021-11-25 01:57:30|2340.2|2339.9|2340.3|2340|2340.3|2340|2340.2|2339.9|0
1637805460000|2021-11-25 01:57:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637805470000|2021-11-25 01:57:50|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637805480000|2021-11-25 01:58:00|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637805490000|2021-11-25 01:58:10|2340.3|2340|2340.5|2340.2|2340.5|2340.2|2340.3|2340|1
1637805500000|2021-11-25 01:58:20|2340.4|2340.1|2340.6|2340.3|2340.6|2340.3|2340.3|2340|0
1637805510000|2021-11-25 01:58:30|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637805520000|2021-11-25 01:58:40|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.3|2340|3
1637805530000|2021-11-25 01:58:50|2340.3|2340|2340.2|2339.9|2340.4|2340.1|2340.1|2339.8|1
1637805540000|2021-11-25 01:59:00|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.1|2339.8|1
1637805550000|2021-11-25 01:59:10|2340.3|2340|2340.1|2339.8|2340.3|2340|2340.1|2339.8|1
1637805560000|2021-11-25 01:59:20|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637805570000|2021-11-25 01:59:30|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637805580000|2021-11-25 01:59:40|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637805590000|2021-11-25 01:59:50|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|0
1637805600000|2021-11-25 02:00:00|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|1
1637805610000|2021-11-25 02:00:10|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2
1637805620000|2021-11-25 02:00:20|2340.3|2340|2340.4|2340.1|2340.5|2340.2|2340.3|2340|3
1637805630000|2021-11-25 02:00:30|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|1
1637805640000|2021-11-25 02:00:40|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.5|2340.2|2
1637805650000|2021-11-25 02:00:50|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|2
1637805660000|2021-11-25 02:01:00|2340.6|2340.3|2340.7|2340.4|2340.8|2340.5|2340.5|2340.2|0
1637805670000|2021-11-25 02:01:10|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|1
1637805680000|2021-11-25 02:01:20|2340.5|2340.2|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|0
1637805690000|2021-11-25 02:01:30|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637805700000|2021-11-25 02:01:40|2340.6|2340.3|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637805710000|2021-11-25 02:01:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|1
1637805720000|2021-11-25 02:02:00|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.5|2340.2|1
1637805730000|2021-11-25 02:02:10|2340.5|2340.2|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|1
1637805740000|2021-11-25 02:02:20|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637805750000|2021-11-25 02:02:30|2340.7|2340.4|2340.6|2340.3|2340.8|2340.5|2340.6|2340.3|1
1637805760000|2021-11-25 02:02:40|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637805770000|2021-11-25 02:02:50|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|1
1637805780000|2021-11-25 02:03:00|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637805810000|2021-11-25 02:03:30|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|0
1637805820000|2021-11-25 02:03:40|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637805830000|2021-11-25 02:03:50|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637805840000|2021-11-25 02:04:00|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637805850000|2021-11-25 02:04:10|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637805860000|2021-11-25 02:04:20|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637805870000|2021-11-25 02:04:30|2340.2|2339.9|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|2
1637805880000|2021-11-25 02:04:40|2340.4|2340.1|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|1
1637805890000|2021-11-25 02:04:50|2340.1|2339.8|2340.4|2340.1|2340.4|2340.1|2340.1|2339.8|0
1637805910000|2021-11-25 02:05:10|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637805940000|2021-11-25 02:05:40|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637805960000|2021-11-25 02:06:00|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637805970000|2021-11-25 02:06:10|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|2
1637805980000|2021-11-25 02:06:20|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637805990000|2021-11-25 02:06:30|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637806010000|2021-11-25 02:06:50|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637806020000|2021-11-25 02:07:00|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.3|2340|1
1637806030000|2021-11-25 02:07:10|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637806050000|2021-11-25 02:07:30|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637806060000|2021-11-25 02:07:40|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|0
1637806070000|2021-11-25 02:07:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637806080000|2021-11-25 02:08:00|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637806090000|2021-11-25 02:08:10|2340.4|2340.1|2340.1|2339.8|2340.4|2340.1|2340.1|2339.8|0
1637806100000|2021-11-25 02:08:20|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637806110000|2021-11-25 02:08:30|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637806120000|2021-11-25 02:08:40|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|2
1637806130000|2021-11-25 02:08:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637806140000|2021-11-25 02:09:00|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637806150000|2021-11-25 02:09:10|2340.7|2340.4|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|2
1637806160000|2021-11-25 02:09:20|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|1
1637806190000|2021-11-25 02:09:50|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637806200000|2021-11-25 02:10:00|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.3|2340|1
1637806210000|2021-11-25 02:10:10|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|1
1637806220000|2021-11-25 02:10:20|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2
1637806230000|2021-11-25 02:10:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637806240000|2021-11-25 02:10:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1637806250000|2021-11-25 02:10:50|2341|2340.7|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|3
1637806260000|2021-11-25 02:11:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637806280000|2021-11-25 02:11:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637806290000|2021-11-25 02:11:30|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|1
1637806310000|2021-11-25 02:11:50|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637806320000|2021-11-25 02:12:00|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637806330000|2021-11-25 02:12:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637806340000|2021-11-25 02:12:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637806350000|2021-11-25 02:12:30|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637806360000|2021-11-25 02:12:40|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|0
1637806370000|2021-11-25 02:12:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637806380000|2021-11-25 02:13:00|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637806410000|2021-11-25 02:13:30|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637806430000|2021-11-25 02:13:50|2340.7|2340.4|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|0
1637806440000|2021-11-25 02:14:00|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637806470000|2021-11-25 02:14:30|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1637806480000|2021-11-25 02:14:40|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637806490000|2021-11-25 02:14:50|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637806500000|2021-11-25 02:15:00|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|1
1637806510000|2021-11-25 02:15:10|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637806520000|2021-11-25 02:15:20|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637806530000|2021-11-25 02:15:30|2340.6|2340.3|2340.6|2340.3|2340.7|2340.4|2340.5|2340.2|1
1637806550000|2021-11-25 02:15:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637806560000|2021-11-25 02:16:00|2340.6|2340.3|2340.7|2340.4|2340.8|2340.5|2340.6|2340.3|0
1637806570000|2021-11-25 02:16:10|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637806580000|2021-11-25 02:16:20|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.7|2340.4|1
1637806590000|2021-11-25 02:16:30|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637806600000|2021-11-25 02:16:40|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|0
1637806610000|2021-11-25 02:16:50|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|1
1637806620000|2021-11-25 02:17:00|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2340.9|2340.6|1
1637806630000|2021-11-25 02:17:10|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637806640000|2021-11-25 02:17:20|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637806650000|2021-11-25 02:17:30|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341|2340.7|0
1637806660000|2021-11-25 02:17:40|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|1
1637806670000|2021-11-25 02:17:50|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.8|2340.5|2
1637806680000|2021-11-25 02:18:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1637806690000|2021-11-25 02:18:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637806700000|2021-11-25 02:18:20|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.8|2340.5|0
1637806710000|2021-11-25 02:18:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637806720000|2021-11-25 02:18:40|2340.7|2340.4|2340.9|2340.6|2340.9|2340.6|2340.7|2340.4|0
1637806730000|2021-11-25 02:18:50|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637806740000|2021-11-25 02:19:00|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|0
1637806750000|2021-11-25 02:19:10|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637806790000|2021-11-25 02:19:50|2340.9|2340.6|2340.7|2340.4|2340.9|2340.6|2340.7|2340.4|0
1637806800000|2021-11-25 02:20:00|2340.6|2340.3|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637806830000|2021-11-25 02:20:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|0
1637806860000|2021-11-25 02:21:00|2340.6|2340.3|2340.5|2340.2|2340.7|2340.4|2340.5|2340.2|0
1637806870000|2021-11-25 02:21:10|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637806900000|2021-11-25 02:21:40|2340.7|2340.4|2340.6|2340.3|2340.8|2340.5|2340.6|2340.3|0
1637806940000|2021-11-25 02:22:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637806950000|2021-11-25 02:22:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637806960000|2021-11-25 02:22:40|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637806970000|2021-11-25 02:22:50|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637806980000|2021-11-25 02:23:00|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637806990000|2021-11-25 02:23:10|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637807000000|2021-11-25 02:23:20|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637807020000|2021-11-25 02:23:40|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|2
1637807030000|2021-11-25 02:23:50|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|1
1637807040000|2021-11-25 02:24:00|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637807070000|2021-11-25 02:24:30|2339.9|2339.6|2339.8|2339.5|2340|2339.7|2339.8|2339.5|0
1637807080000|2021-11-25 02:24:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637807090000|2021-11-25 02:24:50|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|0
1637807100000|2021-11-25 02:25:00|2340|2339.7|2340.2|2339.9|2340.2|2339.9|2340|2339.7|1
1637807110000|2021-11-25 02:25:10|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637807120000|2021-11-25 02:25:20|2340.1|2339.8|2340|2339.7|2340.2|2339.9|2340|2339.7|0
1637807130000|2021-11-25 02:25:30|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|0
1637807140000|2021-11-25 02:25:40|2339.9|2339.6|2340|2339.7|2340.1|2339.8|2339.9|2339.6|0
1637807150000|2021-11-25 02:25:50|2340.1|2339.8|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637807160000|2021-11-25 02:26:00|2340|2339.7|2340.1|2339.8|2340.2|2339.9|2339.9|2339.6|4
1637807170000|2021-11-25 02:26:10|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637807180000|2021-11-25 02:26:20|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637807190000|2021-11-25 02:26:30|2340.1|2339.8|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637807200000|2021-11-25 02:26:40|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637807220000|2021-11-25 02:27:00|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|2
1637807230000|2021-11-25 02:27:10|2339.9|2339.6|2340.1|2339.8|2340.2|2339.9|2339.9|2339.6|1
1637807240000|2021-11-25 02:27:20|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637807250000|2021-11-25 02:27:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|2
1637807270000|2021-11-25 02:27:50|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637807280000|2021-11-25 02:28:00|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1637807290000|2021-11-25 02:28:10|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|1
1637807310000|2021-11-25 02:28:30|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|1
1637807320000|2021-11-25 02:28:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1637807330000|2021-11-25 02:28:50|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637807340000|2021-11-25 02:29:00|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637807350000|2021-11-25 02:29:10|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637807360000|2021-11-25 02:29:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637807370000|2021-11-25 02:29:30|2340.5|2340.2|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637807380000|2021-11-25 02:29:40|2340.4|2340.1|2340.5|2340.2|2340.6|2340.3|2340.4|2340.1|2
1637807390000|2021-11-25 02:29:50|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637807400000|2021-11-25 02:30:00|2340.4|2340.1|2340.2|2339.9|2340.5|2340.2|2340.2|2339.9|0
1637807410000|2021-11-25 02:30:10|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2339.8|2339.5|2
1637807420000|2021-11-25 02:30:20|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.8|2339.5|0
1637807430000|2021-11-25 02:30:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|1
1637807440000|2021-11-25 02:30:40|2339.8|2339.5|2339.7|2339.4|2339.9|2339.6|2339.7|2339.4|0
1637807450000|2021-11-25 02:30:50|||||||||5
1637807460000|2021-11-25 02:31:00|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|0
1637807470000|2021-11-25 02:31:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637807480000|2021-11-25 02:31:20|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637807490000|2021-11-25 02:31:30|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637807500000|2021-11-25 02:31:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637807510000|2021-11-25 02:31:50|2339.7|2339.4|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637807530000|2021-11-25 02:32:10|2339.8|2339.5|2340.1|2339.8|2340.1|2339.8|2339.8|2339.5|0
1637807540000|2021-11-25 02:32:20|2340|2339.7|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637807550000|2021-11-25 02:32:30|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|0
1637807560000|2021-11-25 02:32:40|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|1
1637807570000|2021-11-25 02:32:50|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637807580000|2021-11-25 02:33:00|2340.1|2339.8|2340.1|2339.8|2340.3|2340|2340.1|2339.8|2
1637807590000|2021-11-25 02:33:10|2340|2339.7|2340.3|2340|2340.3|2340|2340|2339.7|2
1637807600000|2021-11-25 02:33:20|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.3|2340|0
1637807610000|2021-11-25 02:33:30|2340.3|2340|2340.1|2339.8|2340.3|2340|2340.1|2339.8|12
1637807620000|2021-11-25 02:33:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1637807630000|2021-11-25 02:33:50|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637807640000|2021-11-25 02:34:00|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637807650000|2021-11-25 02:34:10|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637807660000|2021-11-25 02:34:20|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637807670000|2021-11-25 02:34:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637807680000|2021-11-25 02:34:40|2340.2|2339.9|2339.9|2339.6|2340.2|2339.9|2339.9|2339.6|1
1637807700000|2021-11-25 02:35:00|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637807710000|2021-11-25 02:35:10|2339.8|2339.5|2339.9|2339.6|2340|2339.7|2339.8|2339.5|0
1637807720000|2021-11-25 02:35:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637807730000|2021-11-25 02:35:30|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.9|2339.6|0
1637807740000|2021-11-25 02:35:40|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637807750000|2021-11-25 02:35:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637807760000|2021-11-25 02:36:00|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|0
1637807770000|2021-11-25 02:36:10|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637807780000|2021-11-25 02:36:20|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340|2339.7|0
1637807800000|2021-11-25 02:36:40|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|0
1637807810000|2021-11-25 02:36:50|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|0
1637807820000|2021-11-25 02:37:00|2340.2|2339.9|2340|2339.7|2340.2|2339.9|2340|2339.7|0
1637807830000|2021-11-25 02:37:10|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|0
1637807840000|2021-11-25 02:37:20|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637807850000|2021-11-25 02:37:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340|2339.7|0
1637807870000|2021-11-25 02:37:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1637807880000|2021-11-25 02:38:00|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637807890000|2021-11-25 02:38:10|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|1
1637807900000|2021-11-25 02:38:20|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637807930000|2021-11-25 02:38:50|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|0
1637807940000|2021-11-25 02:39:00|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|3
1637807950000|2021-11-25 02:39:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637807960000|2021-11-25 02:39:20|2339.9|2339.6|2340|2339.7|2340.1|2339.8|2339.9|2339.6|0
1637807980000|2021-11-25 02:39:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637807990000|2021-11-25 02:39:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637808010000|2021-11-25 02:40:10|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637808030000|2021-11-25 02:40:30|2339.9|2339.6|2340.1|2339.8|2340.1|2339.8|2339.8|2339.5|0
1637808040000|2021-11-25 02:40:40|2340|2339.7|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637808050000|2021-11-25 02:40:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637808060000|2021-11-25 02:41:00|2340|2339.7|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637808070000|2021-11-25 02:41:10|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|1
1637808080000|2021-11-25 02:41:20|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637808100000|2021-11-25 02:41:40|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637808110000|2021-11-25 02:41:50|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|0
1637808120000|2021-11-25 02:42:00|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|1
1637808130000|2021-11-25 02:42:10|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637808140000|2021-11-25 02:42:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.2|2339.9|0
1637808150000|2021-11-25 02:42:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637808180000|2021-11-25 02:43:00|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637808200000|2021-11-25 02:43:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637808240000|2021-11-25 02:44:00|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|0
1637808250000|2021-11-25 02:44:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637808260000|2021-11-25 02:44:20|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637808300000|2021-11-25 02:45:00|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637808320000|2021-11-25 02:45:20|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637808340000|2021-11-25 02:45:40|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637808350000|2021-11-25 02:45:50|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|2
1637808360000|2021-11-25 02:46:00|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|1
1637808370000|2021-11-25 02:46:10|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|0
1637808380000|2021-11-25 02:46:20|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|1
1637808390000|2021-11-25 02:46:30|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|0
1637808400000|2021-11-25 02:46:40|2339.8|2339.5|2339.9|2339.6|2340|2339.7|2339.8|2339.5|0
1637808410000|2021-11-25 02:46:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637808420000|2021-11-25 02:47:00|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|1
1637808430000|2021-11-25 02:47:10|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|0
1637808480000|2021-11-25 02:48:00|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|0
1637808540000|2021-11-25 02:49:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637808550000|2021-11-25 02:49:10|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637808560000|2021-11-25 02:49:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|0
1637808570000|2021-11-25 02:49:30|2340.1|2339.8|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637808580000|2021-11-25 02:49:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637808600000|2021-11-25 02:50:00|2340|2339.7|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637808610000|2021-11-25 02:50:10|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637808660000|2021-11-25 02:51:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637808670000|2021-11-25 02:51:10|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637808680000|2021-11-25 02:51:20|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|1
1637808690000|2021-11-25 02:51:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637808700000|2021-11-25 02:51:40|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|1
1637808730000|2021-11-25 02:52:10|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637808740000|2021-11-25 02:52:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637808750000|2021-11-25 02:52:30|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|1
1637808770000|2021-11-25 02:52:50|||||||||1
1637808780000|2021-11-25 02:53:00|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637808790000|2021-11-25 02:53:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637808810000|2021-11-25 02:53:30|2340|2339.7|2339.7|2339.4|2340|2339.7|2339.7|2339.4|3
1637808820000|2021-11-25 02:53:40|2339.6|2339.3|2339.8|2339.5|2339.9|2339.6|2339.6|2339.3|0
1637808840000|2021-11-25 02:54:00|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637808850000|2021-11-25 02:54:10|||||||||1
1637808860000|2021-11-25 02:54:20|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637808870000|2021-11-25 02:54:30|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|0
1637808880000|2021-11-25 02:54:40|2339.8|2339.5|2340|2339.7|2340|2339.7|2339.8|2339.5|0
1637808890000|2021-11-25 02:54:50|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.8|2339.5|0
1637808900000|2021-11-25 02:55:00|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|0
1637808910000|2021-11-25 02:55:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|0
1637808920000|2021-11-25 02:55:20|2340.2|2339.9|2340.3|2340|2340.3|2340|2340.1|2339.8|0
1637808930000|2021-11-25 02:55:30|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637808940000|2021-11-25 02:55:40|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637808960000|2021-11-25 02:56:00|2340.1|2339.8|2340.3|2340|2340.4|2340.1|2340.1|2339.8|0
1637808970000|2021-11-25 02:56:10|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340|2339.7|0
1637808980000|2021-11-25 02:56:20|2340.2|2339.9|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637808990000|2021-11-25 02:56:30|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|2
1637809000000|2021-11-25 02:56:40|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|1
1637809010000|2021-11-25 02:56:50|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637809020000|2021-11-25 02:57:00|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|4
1637809040000|2021-11-25 02:57:20|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|1
1637809050000|2021-11-25 02:57:30|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|1
1637809070000|2021-11-25 02:57:50|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|0
1637809080000|2021-11-25 02:58:00|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|2
1637809090000|2021-11-25 02:58:10|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637809100000|2021-11-25 02:58:20|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637809110000|2021-11-25 02:58:30|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|2
1637809120000|2021-11-25 02:58:40|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637809140000|2021-11-25 02:59:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637809150000|2021-11-25 02:59:10|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|0
1637809160000|2021-11-25 02:59:20|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637809170000|2021-11-25 02:59:30|2341.1|2340.8|2341.2|2340.9|2341.3|2341|2341.1|2340.8|5
1637809180000|2021-11-25 02:59:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1637809190000|2021-11-25 02:59:50|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|2
1637809200000|2021-11-25 03:00:00|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637809220000|2021-11-25 03:00:20|||||||||2
1637809260000|2021-11-25 03:01:00|2341.4|2341.1|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|0
1637809270000|2021-11-25 03:01:10|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.3|2341|2
1637809280000|2021-11-25 03:01:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637809290000|2021-11-25 03:01:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1637809300000|2021-11-25 03:01:40|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|1
1637809310000|2021-11-25 03:01:50|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|0
1637809320000|2021-11-25 03:02:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|0
1637809330000|2021-11-25 03:02:10|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637809340000|2021-11-25 03:02:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637809350000|2021-11-25 03:02:30|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|0
1637809370000|2021-11-25 03:02:50|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2341.2|2340.9|1
1637809380000|2021-11-25 03:03:00|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637809390000|2021-11-25 03:03:10|2341.3|2341|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637809400000|2021-11-25 03:03:20|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637809430000|2021-11-25 03:03:50|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|4
1637809440000|2021-11-25 03:04:00|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637809450000|2021-11-25 03:04:10|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1637809460000|2021-11-25 03:04:20|2340.7|2340.4|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|2
1637809470000|2021-11-25 03:04:30|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|12
1637809480000|2021-11-25 03:04:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637809490000|2021-11-25 03:04:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|9
1637809500000|2021-11-25 03:05:00|||||||||7
1637809510000|2021-11-25 03:05:10|2340.4|2340.1|2340.8|2340.5|2340.8|2340.5|2340.4|2340.1|6
1637809520000|2021-11-25 03:05:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637809530000|2021-11-25 03:05:30|2340.8|2340.5|2341.2|2340.9|2341.2|2340.9|2340.8|2340.5|0
1637809540000|2021-11-25 03:05:40|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|2
1637809550000|2021-11-25 03:05:50|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|2
1637809560000|2021-11-25 03:06:00|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|1
1637809570000|2021-11-25 03:06:10|2341.2|2340.9|2341.2|2340.9|2341.3|2341|2341.2|2340.9|1
1637809580000|2021-11-25 03:06:20|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637809590000|2021-11-25 03:06:30|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637809600000|2021-11-25 03:06:40|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2
1637809610000|2021-11-25 03:06:50|2341.4|2341.1|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|6
1637809620000|2021-11-25 03:07:00|||||||||1
1637809630000|2021-11-25 03:07:10|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|0
1637809640000|2021-11-25 03:07:20|2341.5|2341.2|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|0
1637809650000|2021-11-25 03:07:30|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|0
1637809660000|2021-11-25 03:07:40|||||||||1
1637809670000|2021-11-25 03:07:50|2341.5|2341.2|2341.8|2341.5|2341.8|2341.5|2341.5|2341.2|2
1637809680000|2021-11-25 03:08:00|2341.7|2341.4|2341.6|2341.3|2341.8|2341.5|2341.6|2341.3|0
1637809690000|2021-11-25 03:08:10|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|0
1637809700000|2021-11-25 03:08:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1637809710000|2021-11-25 03:08:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1637809720000|2021-11-25 03:08:40|2341.3|2341|2341.2|2340.9|2341.4|2341.1|2341.2|2340.9|2
1637809730000|2021-11-25 03:08:50|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1637809740000|2021-11-25 03:09:00|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637809750000|2021-11-25 03:09:10|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|0
1637809760000|2021-11-25 03:09:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|0
1637809770000|2021-11-25 03:09:30|2341.7|2341.4|2341.5|2341.2|2341.7|2341.4|2341.5|2341.2|16
1637809780000|2021-11-25 03:09:40|2341.6|2341.3|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|0
1637809790000|2021-11-25 03:09:50|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|0
1637809800000|2021-11-25 03:10:00|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.5|2341.2|0
1637809810000|2021-11-25 03:10:10|2341.5|2341.2|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|2
1637809830000|2021-11-25 03:10:30|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|0
1637809840000|2021-11-25 03:10:40|2341.7|2341.4|2342|2341.7|2342|2341.7|2341.7|2341.4|18
1637809850000|2021-11-25 03:10:50|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|0
1637809860000|2021-11-25 03:11:00|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|2
1637809870000|2021-11-25 03:11:10|2342.4|2342.1|2342.2|2341.9|2342.4|2342.1|2342.2|2341.9|3
1637809880000|2021-11-25 03:11:20|2342.3|2342|2342.4|2342.1|2342.4|2342.1|2342.3|2342|1
1637809890000|2021-11-25 03:11:30|2342.3|2342|2342.7|2342.4|2342.8|2342.5|2342.3|2342|14
1637809900000|2021-11-25 03:11:40|2342.8|2342.5|2342.6|2342.3|2342.8|2342.5|2342.5|2342.2|2
1637809910000|2021-11-25 03:11:50|2342.5|2342.2|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|3
1637809920000|2021-11-25 03:12:00|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|1
1637809930000|2021-11-25 03:12:10|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|1
1637809940000|2021-11-25 03:12:20|2342.4|2342.1|2342.3|2342|2342.5|2342.2|2342.3|2342|2
1637809950000|2021-11-25 03:12:30|2342.2|2341.9|2342|2341.7|2342.2|2341.9|2341.9|2341.6|1
1637809960000|2021-11-25 03:12:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342|2341.7|0
1637809970000|2021-11-25 03:12:50|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.8|2341.5|0
1637809980000|2021-11-25 03:13:00|2342|2341.7|2341.8|2341.5|2342|2341.7|2341.8|2341.5|1
1637809990000|2021-11-25 03:13:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|0
1637810010000|2021-11-25 03:13:30|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|0
1637810020000|2021-11-25 03:13:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1637810030000|2021-11-25 03:13:50|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|0
1637810040000|2021-11-25 03:14:00|2342.3|2342|2342.3|2342|2342.4|2342.1|2342.3|2342|0
1637810050000|2021-11-25 03:14:10|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.2|2341.9|1
1637810060000|2021-11-25 03:14:20|2342.2|2341.9|2342.3|2342|2342.3|2342|2342.2|2341.9|0
1637810070000|2021-11-25 03:14:30|2342.2|2341.9|2342.4|2342.1|2342.5|2342.2|2342.2|2341.9|2
1637810090000|2021-11-25 03:14:50|2342.6|2342.3|2342.7|2342.4|2342.8|2342.5|2342.6|2342.3|5
1637810100000|2021-11-25 03:15:00|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.5|2342.2|3
1637810110000|2021-11-25 03:15:10|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|0
1637810120000|2021-11-25 03:15:20|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|0
1637810130000|2021-11-25 03:15:30|2342.7|2342.4|2342.5|2342.2|2342.7|2342.4|2342.5|2342.2|0
1637810140000|2021-11-25 03:15:40|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.3|2342|1
1637810150000|2021-11-25 03:15:50|2342.3|2342|2342.4|2342.1|2342.4|2342.1|2342.3|2342|0
1637810160000|2021-11-25 03:16:00|||||||||1
1637810170000|2021-11-25 03:16:10|2342.3|2342|2342.2|2341.9|2342.3|2342|2342.1|2341.8|3
1637810200000|2021-11-25 03:16:40|2342.3|2342|2342.3|2342|2342.4|2342.1|2342.3|2342|0
1637810210000|2021-11-25 03:16:50|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|0
1637810230000|2021-11-25 03:17:10|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|1
1637810260000|2021-11-25 03:17:40|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|0
1637810270000|2021-11-25 03:17:50|2342.7|2342.4|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|8
1637810320000|2021-11-25 03:18:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|0
1637810330000|2021-11-25 03:18:50|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|0
1637810340000|2021-11-25 03:19:00|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.6|2342.3|2
1637810350000|2021-11-25 03:19:10|2342.8|2342.5|2342.9|2342.6|2342.9|2342.6|2342.8|2342.5|0
1637810360000|2021-11-25 03:19:20|2342.8|2342.5|2342.9|2342.6|2342.9|2342.6|2342.8|2342.5|0
1637810370000|2021-11-25 03:19:30|2343|2342.7|2343|2342.7|2343|2342.7|2342.9|2342.6|0
1637810380000|2021-11-25 03:19:40|2342.9|2342.6|2343.1|2342.8|2343.1|2342.8|2342.9|2342.6|0
1637810390000|2021-11-25 03:19:50|2343.2|2342.9|2343.1|2342.8|2343.2|2342.9|2343|2342.7|0
1637810400000|2021-11-25 03:20:00|2343|2342.7|2343.3|2343|2343.3|2343|2343|2342.7|9
1637810410000|2021-11-25 03:20:10|2343.4|2343.1|2343.3|2343|2343.4|2343.1|2343.3|2343|4
1637810420000|2021-11-25 03:20:20|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343|2342.7|5
1637810430000|2021-11-25 03:20:30|2343.3|2343|2343.2|2342.9|2343.3|2343|2343.2|2342.9|0
1637810440000|2021-11-25 03:20:40|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|0
1637810450000|2021-11-25 03:20:50|2343.2|2342.9|2343.3|2343|2343.3|2343|2343.2|2342.9|0
1637810460000|2021-11-25 03:21:00|2343.4|2343.1|2343.6|2343.3|2343.6|2343.3|2343.4|2343.1|0
1637810470000|2021-11-25 03:21:10|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|0
1637810480000|2021-11-25 03:21:20|2343.5|2343.2|2343.5|2343.2|2343.6|2343.3|2343.5|2343.2|0
1637810490000|2021-11-25 03:21:30|2343.4|2343.1|2343.5|2343.2|2343.5|2343.2|2343.4|2343.1|0
1637810500000|2021-11-25 03:21:40|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|0
1637810510000|2021-11-25 03:21:50|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|0
1637810520000|2021-11-25 03:22:00|2343.6|2343.3|2344|2343.7|2344|2343.7|2343.6|2343.3|27
1637810530000|2021-11-25 03:22:10|2344.1|2343.8|2344.3|2344|2344.3|2344|2344|2343.7|8
1637810540000|2021-11-25 03:22:20|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2
1637810550000|2021-11-25 03:22:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.2|2343.9|9
1637810560000|2021-11-25 03:22:40|2344.2|2343.9|2344.5|2344.2|2344.5|2344.2|2344.2|2343.9|31
1637810570000|2021-11-25 03:22:50|2344.4|2344.1|2344.6|2344.3|2344.7|2344.4|2344.4|2344.1|8
1637810580000|2021-11-25 03:23:00|2344.7|2344.4|2344.5|2344.2|2344.8|2344.5|2344.5|2344.2|5
1637810590000|2021-11-25 03:23:10|2344.4|2344.1|2344.6|2344.3|2344.6|2344.3|2344.4|2344.1|3
1637810600000|2021-11-25 03:23:20|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|5
1637810610000|2021-11-25 03:23:30|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.2|2343.9|6
1637810620000|2021-11-25 03:23:40|2344.3|2344|2344.5|2344.2|2344.5|2344.2|2344.3|2344|1
1637810630000|2021-11-25 03:23:50|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.4|2344.1|2
1637810640000|2021-11-25 03:24:00|2344.4|2344.1|2344.6|2344.3|2344.6|2344.3|2344.4|2344.1|0
1637810660000|2021-11-25 03:24:20|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|1
1637810670000|2021-11-25 03:24:30|2344.4|2344.1|2344.1|2343.8|2344.5|2344.2|2344.1|2343.8|2
1637810690000|2021-11-25 03:24:50|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|1
1637810700000|2021-11-25 03:25:00|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.3|2344|1
1637810710000|2021-11-25 03:25:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637810730000|2021-11-25 03:25:30|||||||||1
1637810740000|2021-11-25 03:25:40|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637810750000|2021-11-25 03:25:50|2344.4|2344.1|2344.7|2344.4|2344.7|2344.4|2344.4|2344.1|3
1637810760000|2021-11-25 03:26:00|2344.6|2344.3|2344.3|2344|2344.8|2344.5|2344.3|2344|2
1637810770000|2021-11-25 03:26:10|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|0
1637810780000|2021-11-25 03:26:20|2344.4|2344.1|2344.2|2343.9|2344.4|2344.1|2344.2|2343.9|0
1637810790000|2021-11-25 03:26:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.2|2343.9|0
1637810800000|2021-11-25 03:26:40|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|3
1637810810000|2021-11-25 03:26:50|2344.5|2344.2|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|4
1637810820000|2021-11-25 03:27:00|2344.4|2344.1|2344.3|2344|2344.4|2344.1|2344.2|2343.9|0
1637810830000|2021-11-25 03:27:10|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|0
1637810850000|2021-11-25 03:27:30|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.3|2344|0
1637810860000|2021-11-25 03:27:40|2344.3|2344|2344.1|2343.8|2344.3|2344|2344.1|2343.8|0
1637810870000|2021-11-25 03:27:50|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|2
1637810880000|2021-11-25 03:28:00|||||||||1
1637810890000|2021-11-25 03:28:10|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|0
1637810900000|2021-11-25 03:28:20|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2344.1|2343.8|0
1637810910000|2021-11-25 03:28:30|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|1
1637810920000|2021-11-25 03:28:40|2344.3|2344|2344|2343.7|2344.3|2344|2344|2343.7|4
1637810930000|2021-11-25 03:28:50|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.9|2343.6|1
1637810940000|2021-11-25 03:29:00|||||||||2
1637810950000|2021-11-25 03:29:10|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.8|2343.5|2
1637810960000|2021-11-25 03:29:20|2343.9|2343.6|2343.9|2343.6|2344.1|2343.8|2343.8|2343.5|3
1637810980000|2021-11-25 03:29:40|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.9|2343.6|1
1637810990000|2021-11-25 03:29:50|2344|2343.7|2343.9|2343.6|2344.1|2343.8|2343.9|2343.6|3
1637811000000|2021-11-25 03:30:00|2344|2343.7|2344|2343.7|2344|2343.7|2343.9|2343.6|0
1637811010000|2021-11-25 03:30:10|2343.9|2343.6|2344|2343.7|2344.1|2343.8|2343.9|2343.6|3
1637811020000|2021-11-25 03:30:20|2344.1|2343.8|2344.1|2343.8|2344.2|2343.9|2344|2343.7|3
1637811030000|2021-11-25 03:30:30|2344|2343.7|2344|2343.7|2344.1|2343.8|2344|2343.7|0
1637811040000|2021-11-25 03:30:40|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637811050000|2021-11-25 03:30:50|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|6
1637811060000|2021-11-25 03:31:00|2344.4|2344.1|2344.2|2343.9|2344.4|2344.1|2344.2|2343.9|1
1637811070000|2021-11-25 03:31:10|2344.1|2343.8|2343.8|2343.5|2344.1|2343.8|2343.8|2343.5|10
1637811080000|2021-11-25 03:31:20|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.8|2343.5|3
1637811090000|2021-11-25 03:31:30|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.9|2343.6|1
1637811100000|2021-11-25 03:31:40|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|0
1637811110000|2021-11-25 03:31:50|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|0
1637811120000|2021-11-25 03:32:00|2343.8|2343.5|2344|2343.7|2344|2343.7|2343.8|2343.5|0
1637811130000|2021-11-25 03:32:10|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.9|2343.6|0
1637811140000|2021-11-25 03:32:20|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|0
1637811150000|2021-11-25 03:32:30|2343.9|2343.6|2343.7|2343.4|2343.9|2343.6|2343.7|2343.4|0
1637811160000|2021-11-25 03:32:40|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|0
1637811170000|2021-11-25 03:32:50|2343.7|2343.4|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|0
1637811180000|2021-11-25 03:33:00|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|2
1637811190000|2021-11-25 03:33:10|2343.6|2343.3|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|3
1637811200000|2021-11-25 03:33:20|2343.6|2343.3|2343.8|2343.5|2343.8|2343.5|2343.6|2343.3|0
1637811210000|2021-11-25 03:33:30|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|0
1637811220000|2021-11-25 03:33:40|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|0
1637811230000|2021-11-25 03:33:50|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|0
1637811240000|2021-11-25 03:34:00|2343.7|2343.4|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|0
1637811250000|2021-11-25 03:34:10|2343.8|2343.5|2343.8|2343.5|2343.9|2343.6|2343.7|2343.4|0
1637811260000|2021-11-25 03:34:20|2343.7|2343.4|2343.8|2343.5|2343.9|2343.6|2343.7|2343.4|0
1637811270000|2021-11-25 03:34:30|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.7|2343.4|1
1637811280000|2021-11-25 03:34:40|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|2343.7|2343.4|0
1637811290000|2021-11-25 03:34:50|2343.8|2343.5|2343.7|2343.4|2343.8|2343.5|2343.7|2343.4|0
1637811300000|2021-11-25 03:35:00|2343.6|2343.3|2343.7|2343.4|2343.7|2343.4|2343.6|2343.3|5
1637811310000|2021-11-25 03:35:10|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|2
1637811320000|2021-11-25 03:35:20|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.9|2343.6|4
1637811330000|2021-11-25 03:35:30|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637811350000|2021-11-25 03:35:50|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|0
1637811360000|2021-11-25 03:36:00|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2344|2343.7|0
1637811390000|2021-11-25 03:36:30|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|0
1637811400000|2021-11-25 03:36:40|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|0
1637811410000|2021-11-25 03:36:50|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|0
1637811420000|2021-11-25 03:37:00|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|0
1637811430000|2021-11-25 03:37:10|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637811440000|2021-11-25 03:37:20|2343.8|2343.5|2343.6|2343.3|2343.8|2343.5|2343.6|2343.3|1
1637811450000|2021-11-25 03:37:30|2343.7|2343.4|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|1
1637811470000|2021-11-25 03:37:50|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|0
1637811480000|2021-11-25 03:38:00|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|0
1637811490000|2021-11-25 03:38:10|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637811500000|2021-11-25 03:38:20|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|0
1637811510000|2021-11-25 03:38:30|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637811530000|2021-11-25 03:38:50|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|0
1637811540000|2021-11-25 03:39:00|2343.9|2343.6|2344.2|2343.9|2344.2|2343.9|2343.9|2343.6|0
1637811550000|2021-11-25 03:39:10|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637811570000|2021-11-25 03:39:30|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637811580000|2021-11-25 03:39:40|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|0
1637811590000|2021-11-25 03:39:50|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2344|2343.7|0
1637811600000|2021-11-25 03:40:00|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|0
1637811630000|2021-11-25 03:40:30|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.8|2343.5|0
1637811640000|2021-11-25 03:40:40|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637811650000|2021-11-25 03:40:50|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637811660000|2021-11-25 03:41:00|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637811670000|2021-11-25 03:41:10|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|0
1637811690000|2021-11-25 03:41:30|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|2
1637811700000|2021-11-25 03:41:40|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|0
1637811720000|2021-11-25 03:42:00|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2
1637811730000|2021-11-25 03:42:10|||||||||3
1637811740000|2021-11-25 03:42:20|2344|2343.7|2344.1|2343.8|2344.2|2343.9|2344|2343.7|2
1637811760000|2021-11-25 03:42:40|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|0
1637811770000|2021-11-25 03:42:50|2344|2343.7|2344.2|2343.9|2344.3|2344|2344|2343.7|1
1637811780000|2021-11-25 03:43:00|2344.1|2343.8|2344.2|2343.9|2344.3|2344|2344.1|2343.8|2
1637811790000|2021-11-25 03:43:10|2344.3|2344|2344.6|2344.3|2344.6|2344.3|2344.2|2343.9|5
1637811800000|2021-11-25 03:43:20|2344.7|2344.4|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|3
1637811810000|2021-11-25 03:43:30|2344.8|2344.5|2344.7|2344.4|2345|2344.7|2344.7|2344.4|5
1637811820000|2021-11-25 03:43:40|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|6
1637811830000|2021-11-25 03:43:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|1
1637811840000|2021-11-25 03:44:00|2344.7|2344.4|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|1
1637811850000|2021-11-25 03:44:10|2344.6|2344.3|2345.1|2344.8|2345.1|2344.8|2344.5|2344.2|11
1637811860000|2021-11-25 03:44:20|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|4
1637811870000|2021-11-25 03:44:30|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345|2344.7|6
1637811900000|2021-11-25 03:45:00|2345|2344.7|2345|2344.7|2345.1|2344.8|2345|2344.7|2
1637811910000|2021-11-25 03:45:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1637811920000|2021-11-25 03:45:20|2345|2344.7|2345.3|2345|2345.3|2345|2345|2344.7|10
1637811930000|2021-11-25 03:45:30|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|5
1637811940000|2021-11-25 03:45:40|||||||||1
1637811950000|2021-11-25 03:45:50|||||||||1
1637811960000|2021-11-25 03:46:00|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637811980000|2021-11-25 03:46:20|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.3|2345|3
1637811990000|2021-11-25 03:46:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|1
1637812000000|2021-11-25 03:46:40|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|22
1637812010000|2021-11-25 03:46:50|2345.4|2345.1|2345.2|2344.9|2345.4|2345.1|2345.2|2344.9|6
1637812020000|2021-11-25 03:47:00|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|7
1637812040000|2021-11-25 03:47:20|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.3|2345|0
1637812050000|2021-11-25 03:47:30|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345.3|2345|0
1637812080000|2021-11-25 03:48:00|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|2
1637812090000|2021-11-25 03:48:10|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|1
1637812160000|2021-11-25 03:49:20|2345.2|2344.9|2344.9|2344.6|2345.2|2344.9|2344.9|2344.6|46
1637812170000|2021-11-25 03:49:30|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|3
1637812180000|2021-11-25 03:49:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637812190000|2021-11-25 03:49:50|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|7
1637812200000|2021-11-25 03:50:00|2344.5|2344.2|2344.8|2344.5|2344.8|2344.5|2344.5|2344.2|9
1637812220000|2021-11-25 03:50:20|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|1
1637812230000|2021-11-25 03:50:30|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637812240000|2021-11-25 03:50:40|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637812250000|2021-11-25 03:50:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637812260000|2021-11-25 03:51:00|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637812280000|2021-11-25 03:51:20|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637812320000|2021-11-25 03:52:00|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.6|2344.3|1
1637812330000|2021-11-25 03:52:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637812350000|2021-11-25 03:52:30|2344.8|2344.5|2345|2344.7|2345|2344.7|2344.8|2344.5|3
1637812360000|2021-11-25 03:52:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2
1637812390000|2021-11-25 03:53:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|4
1637812400000|2021-11-25 03:53:20|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637812410000|2021-11-25 03:53:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637812420000|2021-11-25 03:53:40|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|1
1637812450000|2021-11-25 03:54:10|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|0
1637812470000|2021-11-25 03:54:30|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637812480000|2021-11-25 03:54:40|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|1
1637812490000|2021-11-25 03:54:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637812500000|2021-11-25 03:55:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637812520000|2021-11-25 03:55:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1637812530000|2021-11-25 03:55:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637812540000|2021-11-25 03:55:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637812550000|2021-11-25 03:55:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637812560000|2021-11-25 03:56:00|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637812580000|2021-11-25 03:56:20|2344.7|2344.4|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|0
1637812600000|2021-11-25 03:56:40|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637812610000|2021-11-25 03:56:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637812620000|2021-11-25 03:57:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|0
1637812630000|2021-11-25 03:57:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|1
1637812650000|2021-11-25 03:57:30|2344.6|2344.3|2344.3|2344|2344.6|2344.3|2344.3|2344|8
1637812660000|2021-11-25 03:57:40|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637812720000|2021-11-25 03:58:40|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|1
1637812730000|2021-11-25 03:58:50|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637812740000|2021-11-25 03:59:00|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2
1637812750000|2021-11-25 03:59:10|2344.2|2343.9|2344.1|2343.8|2344.3|2344|2344.1|2343.8|2
1637812760000|2021-11-25 03:59:20|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|0
1637812790000|2021-11-25 03:59:50|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|45
1637812800000|2021-11-25 04:00:00|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|4
1637812810000|2021-11-25 04:00:10|||||||||2
1637812820000|2021-11-25 04:00:20|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|1
1637812830000|2021-11-25 04:00:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2
1637812840000|2021-11-25 04:00:40|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|1
1637812860000|2021-11-25 04:01:00|2344.8|2344.5|2344.7|2344.4|2344.9|2344.6|2344.7|2344.4|2
1637812880000|2021-11-25 04:01:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637812890000|2021-11-25 04:01:30|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|1
1637812900000|2021-11-25 04:01:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|1
1637812910000|2021-11-25 04:01:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637812930000|2021-11-25 04:02:10|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.7|2344.4|3
1637812940000|2021-11-25 04:02:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637812960000|2021-11-25 04:02:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2
1637812970000|2021-11-25 04:02:50|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637812990000|2021-11-25 04:03:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|1
1637813000000|2021-11-25 04:03:20|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637813010000|2021-11-25 04:03:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2
1637813030000|2021-11-25 04:03:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2
1637813040000|2021-11-25 04:04:00|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|2
1637813060000|2021-11-25 04:04:20|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|1
1637813070000|2021-11-25 04:04:30|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637813080000|2021-11-25 04:04:40|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|3
1637813090000|2021-11-25 04:04:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637813100000|2021-11-25 04:05:00|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|3
1637813110000|2021-11-25 04:05:10|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637813180000|2021-11-25 04:06:20|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|3
1637813190000|2021-11-25 04:06:30|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637813200000|2021-11-25 04:06:40|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|0
1637813210000|2021-11-25 04:06:50|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|1
1637813220000|2021-11-25 04:07:00|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|0
1637813310000|2021-11-25 04:08:30|2345|2344.7|2345|2344.7|2345.1|2344.8|2345|2344.7|1
1637813330000|2021-11-25 04:08:50|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|0
1637813340000|2021-11-25 04:09:00|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637813350000|2021-11-25 04:09:10|2345|2344.7|2345.2|2344.9|2345.2|2344.9|2345|2344.7|1
1637813370000|2021-11-25 04:09:30|||||||||2
1637813390000|2021-11-25 04:09:50|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|3
1637813400000|2021-11-25 04:10:00|||||||||1
1637813420000|2021-11-25 04:10:20|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345.3|2345|2
1637813430000|2021-11-25 04:10:30|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|0
1637813440000|2021-11-25 04:10:40|||||||||1
1637813470000|2021-11-25 04:11:10|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.3|2345|2
1637813480000|2021-11-25 04:11:20|||||||||1
1637813490000|2021-11-25 04:11:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|0
1637813500000|2021-11-25 04:11:40|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|8
1637813520000|2021-11-25 04:12:00|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|0
1637813530000|2021-11-25 04:12:10|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|0
1637813540000|2021-11-25 04:12:20|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|0
1637813550000|2021-11-25 04:12:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|0
1637813580000|2021-11-25 04:13:00|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345.3|2345|2
1637813600000|2021-11-25 04:13:20|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637813610000|2021-11-25 04:13:30|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637813650000|2021-11-25 04:14:10|2345.3|2345|2345.3|2345|2345.3|2345|2345.2|2344.9|2
1637813660000|2021-11-25 04:14:20|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.2|2344.9|2
1637813670000|2021-11-25 04:14:30|2345.3|2345|2345.1|2344.8|2345.3|2345|2345.1|2344.8|2
1637813680000|2021-11-25 04:14:40|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|2
1637813690000|2021-11-25 04:14:50|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637813700000|2021-11-25 04:15:00|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|3
1637813710000|2021-11-25 04:15:10|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637813720000|2021-11-25 04:15:20|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637813730000|2021-11-25 04:15:30|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637813740000|2021-11-25 04:15:40|2345.3|2345|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637813750000|2021-11-25 04:15:50|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637813760000|2021-11-25 04:16:00|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637813780000|2021-11-25 04:16:20|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637813810000|2021-11-25 04:16:50|2345.3|2345|2345.3|2345|2345.4|2345.1|2345.2|2344.9|0
1637813870000|2021-11-25 04:17:50|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|0
1637813880000|2021-11-25 04:18:00|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.3|2345|0
1637813890000|2021-11-25 04:18:10|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|0
1637813900000|2021-11-25 04:18:20|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|0
1637813910000|2021-11-25 04:18:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|0
1637813920000|2021-11-25 04:18:40|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637813960000|2021-11-25 04:19:20|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637813980000|2021-11-25 04:19:40|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637813990000|2021-11-25 04:19:50|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|5
1637814030000|2021-11-25 04:20:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|1
1637814070000|2021-11-25 04:21:10|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|2
1637814080000|2021-11-25 04:21:20|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|0
1637814100000|2021-11-25 04:21:40|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|0
1637814110000|2021-11-25 04:21:50|2345.5|2345.2|2345.3|2345|2345.5|2345.2|2345.2|2344.9|3
1637814120000|2021-11-25 04:22:00|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637814130000|2021-11-25 04:22:10|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|0
1637814150000|2021-11-25 04:22:30|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|2
1637814170000|2021-11-25 04:22:50|2345.3|2345|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637814180000|2021-11-25 04:23:00|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637814200000|2021-11-25 04:23:20|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345.3|2345|0
1637814220000|2021-11-25 04:23:40|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|1
1637814230000|2021-11-25 04:23:50|2345.3|2345|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637814260000|2021-11-25 04:24:20|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|0
1637814280000|2021-11-25 04:24:40|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|1
1637814290000|2021-11-25 04:24:50|2345.4|2345.1|2345.1|2344.8|2345.5|2345.2|2345.1|2344.8|9
1637814300000|2021-11-25 04:25:00|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|3
1637814310000|2021-11-25 04:25:10|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2
1637814320000|2021-11-25 04:25:20|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637814330000|2021-11-25 04:25:30|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|3
1637814340000|2021-11-25 04:25:40|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.9|2344.6|3
1637814350000|2021-11-25 04:25:50|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|1
1637814360000|2021-11-25 04:26:00|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637814370000|2021-11-25 04:26:10|2345.1|2344.8|2345|2344.7|2345.2|2344.9|2345|2344.7|0
1637814410000|2021-11-25 04:26:50|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|0
1637814420000|2021-11-25 04:27:00|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.9|2344.6|2
1637814430000|2021-11-25 04:27:10|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637814440000|2021-11-25 04:27:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637814460000|2021-11-25 04:27:40|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637814480000|2021-11-25 04:28:00|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|1
1637814490000|2021-11-25 04:28:10|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|0
1637814520000|2021-11-25 04:28:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2
1637814530000|2021-11-25 04:28:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637814560000|2021-11-25 04:29:20|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2
1637814580000|2021-11-25 04:29:40|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|2
1637814590000|2021-11-25 04:29:50|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|2
1637814600000|2021-11-25 04:30:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|1
1637814620000|2021-11-25 04:30:20|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.8|2344.5|0
1637814630000|2021-11-25 04:30:30|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637814640000|2021-11-25 04:30:40|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637814650000|2021-11-25 04:30:50|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|2
1637814660000|2021-11-25 04:31:00|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637814680000|2021-11-25 04:31:20|2344.7|2344.4|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|1
1637814700000|2021-11-25 04:31:40|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637814710000|2021-11-25 04:31:50|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637814720000|2021-11-25 04:32:00|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637814730000|2021-11-25 04:32:10|2344.7|2344.4|2344.8|2344.5|2344.9|2344.6|2344.6|2344.3|8
1637814740000|2021-11-25 04:32:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2
1637814770000|2021-11-25 04:32:50|2344.6|2344.3|2344.4|2344.1|2344.6|2344.3|2344.4|2344.1|5
1637814780000|2021-11-25 04:33:00|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637814790000|2021-11-25 04:33:10|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|1
1637814850000|2021-11-25 04:34:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637814860000|2021-11-25 04:34:20|2344.4|2344.1|2344.3|2344|2344.4|2344.1|2344.3|2344|2
1637814870000|2021-11-25 04:34:30|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.3|2344|2
1637814880000|2021-11-25 04:34:40|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637814920000|2021-11-25 04:35:20|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|2
1637814930000|2021-11-25 04:35:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2
1637814960000|2021-11-25 04:36:00|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|2
1637814970000|2021-11-25 04:36:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637815020000|2021-11-25 04:37:00|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2
1637815060000|2021-11-25 04:37:40|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|1
1637815070000|2021-11-25 04:37:50|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815080000|2021-11-25 04:38:00|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815090000|2021-11-25 04:38:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|1
1637815120000|2021-11-25 04:38:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637815130000|2021-11-25 04:38:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2
1637815140000|2021-11-25 04:39:00|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|0
1637815170000|2021-11-25 04:39:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637815180000|2021-11-25 04:39:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637815190000|2021-11-25 04:39:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637815210000|2021-11-25 04:40:10|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637815230000|2021-11-25 04:40:30|||||||||1
1637815240000|2021-11-25 04:40:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637815250000|2021-11-25 04:40:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637815260000|2021-11-25 04:41:00|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637815270000|2021-11-25 04:41:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637815280000|2021-11-25 04:41:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637815290000|2021-11-25 04:41:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|1
1637815320000|2021-11-25 04:42:00|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|1
1637815330000|2021-11-25 04:42:10|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637815350000|2021-11-25 04:42:30|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|2
1637815380000|2021-11-25 04:43:00|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637815390000|2021-11-25 04:43:10|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637815400000|2021-11-25 04:43:20|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|4
1637815410000|2021-11-25 04:43:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|0
1637815420000|2021-11-25 04:43:40|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|1
1637815430000|2021-11-25 04:43:50|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637815450000|2021-11-25 04:44:10|||||||||1
1637815480000|2021-11-25 04:44:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637815490000|2021-11-25 04:44:50|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815510000|2021-11-25 04:45:10|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815530000|2021-11-25 04:45:30|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815540000|2021-11-25 04:45:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637815550000|2021-11-25 04:45:50|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815560000|2021-11-25 04:46:00|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815580000|2021-11-25 04:46:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637815590000|2021-11-25 04:46:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637815600000|2021-11-25 04:46:40|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815630000|2021-11-25 04:47:10|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637815640000|2021-11-25 04:47:20|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|1
1637815650000|2021-11-25 04:47:30|2344.5|2344.2|2344.7|2344.4|2344.7|2344.4|2344.5|2344.2|2
1637815660000|2021-11-25 04:47:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637815680000|2021-11-25 04:48:00|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637815690000|2021-11-25 04:48:10|2344.7|2344.4|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|1
1637815700000|2021-11-25 04:48:20|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|0
1637815740000|2021-11-25 04:49:00|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637815750000|2021-11-25 04:49:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637815760000|2021-11-25 04:49:20|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.3|2344|4
1637815770000|2021-11-25 04:49:30|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637815790000|2021-11-25 04:49:50|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637815800000|2021-11-25 04:50:00|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637815820000|2021-11-25 04:50:20|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|1
1637815860000|2021-11-25 04:51:00|2344.4|2344.1|2344.5|2344.2|2344.6|2344.3|2344.4|2344.1|0
1637815870000|2021-11-25 04:51:10|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637815890000|2021-11-25 04:51:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637815900000|2021-11-25 04:51:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637815910000|2021-11-25 04:51:50|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637815920000|2021-11-25 04:52:00|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637815940000|2021-11-25 04:52:20|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637815950000|2021-11-25 04:52:30|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637815970000|2021-11-25 04:52:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637815980000|2021-11-25 04:53:00|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637815990000|2021-11-25 04:53:10|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|2
1637816000000|2021-11-25 04:53:20|||||||||1
1637816030000|2021-11-25 04:53:50|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637816040000|2021-11-25 04:54:00|2344.8|2344.5|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|0
1637816050000|2021-11-25 04:54:10|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637816080000|2021-11-25 04:54:40|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637816090000|2021-11-25 04:54:50|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|1
1637816100000|2021-11-25 04:55:00|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|1
1637816120000|2021-11-25 04:55:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|1
1637816130000|2021-11-25 04:55:30|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637816150000|2021-11-25 04:55:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2
1637816180000|2021-11-25 04:56:20|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|5
1637816190000|2021-11-25 04:56:30|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|0
1637816200000|2021-11-25 04:56:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637816210000|2021-11-25 04:56:50|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637816240000|2021-11-25 04:57:20|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|1
1637816250000|2021-11-25 04:57:30|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|1
1637816280000|2021-11-25 04:58:00|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|4
1637816350000|2021-11-25 04:59:10|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637816360000|2021-11-25 04:59:20|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637816400000|2021-11-25 05:00:00|2344.5|2344.2|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637816410000|2021-11-25 05:00:10|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|1
1637816420000|2021-11-25 05:00:20|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637816430000|2021-11-25 05:00:30|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.5|2344.2|0
1637816440000|2021-11-25 05:00:40|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637816450000|2021-11-25 05:00:50|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637816460000|2021-11-25 05:01:00|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637816470000|2021-11-25 05:01:10|2344.8|2344.5|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|4
1637816480000|2021-11-25 05:01:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637816490000|2021-11-25 05:01:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637816510000|2021-11-25 05:01:50|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637816520000|2021-11-25 05:02:00|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637816540000|2021-11-25 05:02:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637816550000|2021-11-25 05:02:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637816570000|2021-11-25 05:02:50|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637816590000|2021-11-25 05:03:10|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637816610000|2021-11-25 05:03:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|1
1637816620000|2021-11-25 05:03:40|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|0
1637816630000|2021-11-25 05:03:50|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|1
1637816640000|2021-11-25 05:04:00|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|2
1637816650000|2021-11-25 05:04:10|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|2
1637816660000|2021-11-25 05:04:20|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|4
1637816670000|2021-11-25 05:04:30|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637816680000|2021-11-25 05:04:40|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637816690000|2021-11-25 05:04:50|2344|2343.7|2344|2343.7|2344|2343.7|2343.9|2343.6|1
1637816700000|2021-11-25 05:05:00|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.5|2343.2|20
1637816710000|2021-11-25 05:05:10|2343.8|2343.5|2343.9|2343.6|2344.1|2343.8|2343.8|2343.5|3
1637816720000|2021-11-25 05:05:20|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.9|2343.6|2
1637816730000|2021-11-25 05:05:30|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2343.9|2343.6|1
1637816740000|2021-11-25 05:05:40|2344.2|2343.9|2344.1|2343.8|2344.3|2344|2344.1|2343.8|5
1637816750000|2021-11-25 05:05:50|2344|2343.7|2344|2343.7|2344.1|2343.8|2344|2343.7|2
1637816760000|2021-11-25 05:06:00|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2343.9|2343.6|0
1637816780000|2021-11-25 05:06:20|2344.2|2343.9|2344.2|2343.9|2344.3|2344|2344.2|2343.9|2
1637816790000|2021-11-25 05:06:30|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2344.1|2343.8|1
1637816810000|2021-11-25 05:06:50|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|0
1637816820000|2021-11-25 05:07:00|2344.2|2343.9|2344.4|2344.1|2344.4|2344.1|2344.2|2343.9|0
1637816830000|2021-11-25 05:07:10|2344.5|2344.2|2344.5|2344.2|2344.6|2344.3|2344.4|2344.1|0
1637816870000|2021-11-25 05:07:50|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|0
1637816880000|2021-11-25 05:08:00|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637816900000|2021-11-25 05:08:20|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637816910000|2021-11-25 05:08:30|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1637816920000|2021-11-25 05:08:40|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637816930000|2021-11-25 05:08:50|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|0
1637816950000|2021-11-25 05:09:10|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637816960000|2021-11-25 05:09:20|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637816970000|2021-11-25 05:09:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|2
1637816980000|2021-11-25 05:09:40|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637816990000|2021-11-25 05:09:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637817000000|2021-11-25 05:10:00|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.5|2344.2|1
1637817010000|2021-11-25 05:10:10|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637817020000|2021-11-25 05:10:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817030000|2021-11-25 05:10:30|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637817040000|2021-11-25 05:10:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1637817050000|2021-11-25 05:10:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817060000|2021-11-25 05:11:00|2344.6|2344.3|2344.8|2344.5|2344.8|2344.5|2344.6|2344.3|0
1637817070000|2021-11-25 05:11:10|2344.9|2344.6|2344.7|2344.4|2344.9|2344.6|2344.7|2344.4|0
1637817080000|2021-11-25 05:11:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637817090000|2021-11-25 05:11:30|2344.7|2344.4|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|0
1637817100000|2021-11-25 05:11:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637817110000|2021-11-25 05:11:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817120000|2021-11-25 05:12:00|2344.8|2344.5|2344.9|2344.6|2345|2344.7|2344.8|2344.5|0
1637817130000|2021-11-25 05:12:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637817140000|2021-11-25 05:12:20|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.9|2344.6|0
1637817150000|2021-11-25 05:12:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637817170000|2021-11-25 05:12:50|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|1
1637817180000|2021-11-25 05:13:00|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637817190000|2021-11-25 05:13:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1637817200000|2021-11-25 05:13:20|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637817220000|2021-11-25 05:13:40|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.8|2344.5|0
1637817240000|2021-11-25 05:14:00|2344.8|2344.5|2344.7|2344.4|2344.9|2344.6|2344.7|2344.4|0
1637817250000|2021-11-25 05:14:10|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.7|2344.4|1
1637817260000|2021-11-25 05:14:20|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637817270000|2021-11-25 05:14:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637817280000|2021-11-25 05:14:40|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637817290000|2021-11-25 05:14:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817310000|2021-11-25 05:15:10|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637817320000|2021-11-25 05:15:20|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637817340000|2021-11-25 05:15:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637817350000|2021-11-25 05:15:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817360000|2021-11-25 05:16:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637817370000|2021-11-25 05:16:10|||||||||2
1637817400000|2021-11-25 05:16:40|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637817410000|2021-11-25 05:16:50|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637817420000|2021-11-25 05:17:00|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637817430000|2021-11-25 05:17:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817440000|2021-11-25 05:17:20|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637817480000|2021-11-25 05:18:00|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|1
1637817500000|2021-11-25 05:18:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817510000|2021-11-25 05:18:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637817520000|2021-11-25 05:18:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817540000|2021-11-25 05:19:00|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637817560000|2021-11-25 05:19:20|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637817570000|2021-11-25 05:19:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817580000|2021-11-25 05:19:40|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637817600000|2021-11-25 05:20:00|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637817620000|2021-11-25 05:20:20|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|1
1637817630000|2021-11-25 05:20:30|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|5
1637817640000|2021-11-25 05:20:40|2344.9|2344.6|2344.9|2344.6|2345|2344.7|2344.9|2344.6|1
1637817650000|2021-11-25 05:20:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637817670000|2021-11-25 05:21:10|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637817680000|2021-11-25 05:21:20|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|0
1637817750000|2021-11-25 05:22:30|||||||||3
1637817760000|2021-11-25 05:22:40|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637817770000|2021-11-25 05:22:50|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637817790000|2021-11-25 05:23:10|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637817800000|2021-11-25 05:23:20|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637817810000|2021-11-25 05:23:30|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637817820000|2021-11-25 05:23:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637817840000|2021-11-25 05:24:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637817880000|2021-11-25 05:24:40|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|0
1637817900000|2021-11-25 05:25:00|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|0
1637817910000|2021-11-25 05:25:10|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|1
1637817920000|2021-11-25 05:25:20|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637817930000|2021-11-25 05:25:30|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|0
1637817940000|2021-11-25 05:25:40|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637817950000|2021-11-25 05:25:50|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|1
1637817960000|2021-11-25 05:26:00|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637817970000|2021-11-25 05:26:10|2345.1|2344.8|2344.9|2344.6|2345.1|2344.8|2344.9|2344.6|0
1637817990000|2021-11-25 05:26:30|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637818000000|2021-11-25 05:26:40|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637818010000|2021-11-25 05:26:50|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|4
1637818020000|2021-11-25 05:27:00|||||||||17
1637818030000|2021-11-25 05:27:10|||||||||3
1637818050000|2021-11-25 05:27:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|7
1637818060000|2021-11-25 05:27:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|3
1637818070000|2021-11-25 05:27:50|||||||||1
1637818080000|2021-11-25 05:28:00|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2
1637818090000|2021-11-25 05:28:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637818100000|2021-11-25 05:28:20|||||||||1
1637818110000|2021-11-25 05:28:30|||||||||8
1637818130000|2021-11-25 05:28:50|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637818140000|2021-11-25 05:29:00|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|2
1637818150000|2021-11-25 05:29:10|2344.6|2344.3|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|2
1637818170000|2021-11-25 05:29:30|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|1
1637818190000|2021-11-25 05:29:50|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637818200000|2021-11-25 05:30:00|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637818230000|2021-11-25 05:30:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637818240000|2021-11-25 05:30:40|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637818250000|2021-11-25 05:30:50|2344.5|2344.2|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|1
1637818260000|2021-11-25 05:31:00|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|0
1637818270000|2021-11-25 05:31:10|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.3|2344|0
1637818280000|2021-11-25 05:31:20|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637818290000|2021-11-25 05:31:30|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.3|2344|0
1637818320000|2021-11-25 05:32:00|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|0
1637818330000|2021-11-25 05:32:10|2344.4|2344.1|2344.3|2344|2344.4|2344.1|2344.3|2344|0
1637818340000|2021-11-25 05:32:20|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|1
1637818360000|2021-11-25 05:32:40|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|0
1637818400000|2021-11-25 05:33:20|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|6
1637818410000|2021-11-25 05:33:30|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.3|2344|0
1637818420000|2021-11-25 05:33:40|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|0
1637818440000|2021-11-25 05:34:00|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|0
1637818450000|2021-11-25 05:34:10|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|0
1637818460000|2021-11-25 05:34:20|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|0
1637818520000|2021-11-25 05:35:20|2344.3|2344|2344.3|2344|2344.4|2344.1|2344.3|2344|0
1637818560000|2021-11-25 05:36:00|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|2
1637818580000|2021-11-25 05:36:20|2344.2|2343.9|2344.2|2343.9|2344.3|2344|2344.2|2343.9|3
1637818620000|2021-11-25 05:37:00|||||||||3
1637818630000|2021-11-25 05:37:10|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|2
1637818650000|2021-11-25 05:37:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.2|2343.9|0
1637818670000|2021-11-25 05:37:50|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|1
1637818710000|2021-11-25 05:38:30|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|1
1637818720000|2021-11-25 05:38:40|2344.5|2344.2|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|0
1637818740000|2021-11-25 05:39:00|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|0
1637818770000|2021-11-25 05:39:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|1
1637818780000|2021-11-25 05:39:40|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|1
1637818790000|2021-11-25 05:39:50|||||||||2
1637818800000|2021-11-25 05:40:00|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|0
1637818820000|2021-11-25 05:40:20|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637818830000|2021-11-25 05:40:30|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|3
1637818850000|2021-11-25 05:40:50|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|1
1637818860000|2021-11-25 05:41:00|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637818880000|2021-11-25 05:41:20|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637818890000|2021-11-25 05:41:30|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637818930000|2021-11-25 05:42:10|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637818940000|2021-11-25 05:42:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637818950000|2021-11-25 05:42:30|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637818960000|2021-11-25 05:42:40|||||||||3
1637818970000|2021-11-25 05:42:50|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637818980000|2021-11-25 05:43:00|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637818990000|2021-11-25 05:43:10|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|1
1637819000000|2021-11-25 05:43:20|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637819010000|2021-11-25 05:43:30|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637819030000|2021-11-25 05:43:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637819060000|2021-11-25 05:44:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637819070000|2021-11-25 05:44:30|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|5
1637819080000|2021-11-25 05:44:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637819090000|2021-11-25 05:44:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637819120000|2021-11-25 05:45:20|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637819150000|2021-11-25 05:45:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637819160000|2021-11-25 05:46:00|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637819170000|2021-11-25 05:46:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637819180000|2021-11-25 05:46:20|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|0
1637819190000|2021-11-25 05:46:30|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637819220000|2021-11-25 05:47:00|2344.7|2344.4|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|0
1637819250000|2021-11-25 05:47:30|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637819270000|2021-11-25 05:47:50|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637819280000|2021-11-25 05:48:00|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637819300000|2021-11-25 05:48:20|2344.5|2344.2|2344.7|2344.4|2344.7|2344.4|2344.5|2344.2|0
1637819310000|2021-11-25 05:48:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637819320000|2021-11-25 05:48:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637819330000|2021-11-25 05:48:50|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637819380000|2021-11-25 05:49:40|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637819390000|2021-11-25 05:49:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637819420000|2021-11-25 05:50:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637819430000|2021-11-25 05:50:30|||||||||2
1637819460000|2021-11-25 05:51:00|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637819470000|2021-11-25 05:51:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637819480000|2021-11-25 05:51:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637819490000|2021-11-25 05:51:30|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637819500000|2021-11-25 05:51:40|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637819570000|2021-11-25 05:52:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637819600000|2021-11-25 05:53:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|4
1637819630000|2021-11-25 05:53:50|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|3
1637819640000|2021-11-25 05:54:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637819650000|2021-11-25 05:54:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637819660000|2021-11-25 05:54:20|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637819670000|2021-11-25 05:54:30|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637819710000|2021-11-25 05:55:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1637819720000|2021-11-25 05:55:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637819740000|2021-11-25 05:55:40|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637819780000|2021-11-25 05:56:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637819830000|2021-11-25 05:57:10|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|6
1637819840000|2021-11-25 05:57:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|2
1637819850000|2021-11-25 05:57:30|||||||||5
1637819860000|2021-11-25 05:57:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|3
1637819870000|2021-11-25 05:57:50|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637819910000|2021-11-25 05:58:30|||||||||5
1637819920000|2021-11-25 05:58:40|||||||||2
1637819930000|2021-11-25 05:58:50|||||||||1
1637819980000|2021-11-25 05:59:40|||||||||5
1637819990000|2021-11-25 05:59:50|||||||||5
1637820000000|2021-11-25 06:00:00|||||||||9
1637820010000|2021-11-25 06:00:10|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|5
1637820020000|2021-11-25 06:00:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2
1637820030000|2021-11-25 06:00:30|||||||||2
1637820040000|2021-11-25 06:00:40|2344.7|2344.4|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|8
1637820050000|2021-11-25 06:00:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|10
1637820060000|2021-11-25 06:01:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637820070000|2021-11-25 06:01:10|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637820080000|2021-11-25 06:01:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|1
1637820100000|2021-11-25 06:01:40|||||||||2
1637820110000|2021-11-25 06:01:50|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.8|2344.5|30
1637820120000|2021-11-25 06:02:00|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|1
1637820130000|2021-11-25 06:02:10|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|1
1637820140000|2021-11-25 06:02:20|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|2
1637820150000|2021-11-25 06:02:30|2345.5|2345.2|2345.5|2345.2|2345.6|2345.3|2345.5|2345.2|10
1637820160000|2021-11-25 06:02:40|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|0
1637820170000|2021-11-25 06:02:50|2345.7|2345.4|2345.6|2345.3|2345.7|2345.4|2345.6|2345.3|5
1637820180000|2021-11-25 06:03:00|||||||||1
1637820190000|2021-11-25 06:03:10|2345.5|2345.2|2345.3|2345|2345.5|2345.2|2345.3|2345|2
1637820200000|2021-11-25 06:03:20|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|0
1637820220000|2021-11-25 06:03:40|2345.6|2345.3|2345.6|2345.3|2345.8|2345.5|2345.6|2345.3|5
1637820230000|2021-11-25 06:03:50|2345.7|2345.4|2345.6|2345.3|2345.7|2345.4|2345.6|2345.3|1
1637820240000|2021-11-25 06:04:00|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2
1637820260000|2021-11-25 06:04:20|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|2
1637820270000|2021-11-25 06:04:30|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|0
1637820290000|2021-11-25 06:04:50|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|3
1637820300000|2021-11-25 06:05:00|2345.6|2345.3|2345.5|2345.2|2345.7|2345.4|2345.3|2345|3
1637820310000|2021-11-25 06:05:10|2345.4|2345.1|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|0
1637820320000|2021-11-25 06:05:20|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.3|2345|5
1637820340000|2021-11-25 06:05:40|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.3|2345|0
1637820350000|2021-11-25 06:05:50|2345.5|2345.2|2345.6|2345.3|2345.6|2345.3|2345.5|2345.2|1
1637820360000|2021-11-25 06:06:00|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|1
1637820370000|2021-11-25 06:06:10|2345.7|2345.4|2345.5|2345.2|2345.7|2345.4|2345.5|2345.2|3
1637820380000|2021-11-25 06:06:20|2345.4|2345.1|2345.2|2344.9|2345.4|2345.1|2345.2|2344.9|2
1637820400000|2021-11-25 06:06:40|2345.1|2344.8|2345.4|2345.1|2345.4|2345.1|2345.1|2344.8|3
1637820410000|2021-11-25 06:06:50|2345.5|2345.2|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|0
1637820420000|2021-11-25 06:07:00|2345.2|2344.9|2345.5|2345.2|2345.5|2345.2|2345.2|2344.9|1
1637820470000|2021-11-25 06:07:50|2345.6|2345.3|2345.5|2345.2|2345.6|2345.3|2345.5|2345.2|0
1637820480000|2021-11-25 06:08:00|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|0
1637820510000|2021-11-25 06:08:30|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|0
1637820520000|2021-11-25 06:08:40|2345.4|2345.1|2345.5|2345.2|2345.6|2345.3|2345.4|2345.1|1
1637820570000|2021-11-25 06:09:30|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|3
1637820590000|2021-11-25 06:09:50|2345.6|2345.3|2345.6|2345.3|2345.7|2345.4|2345.6|2345.3|0
1637820610000|2021-11-25 06:10:10|2345.7|2345.4|2345.6|2345.3|2345.7|2345.4|2345.6|2345.3|0
1637820620000|2021-11-25 06:10:20|2345.7|2345.4|2345.7|2345.4|2345.8|2345.5|2345.6|2345.3|3
1637820660000|2021-11-25 06:11:00|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|1
1637820680000|2021-11-25 06:11:20|2345.8|2345.5|2345.9|2345.6|2346|2345.7|2345.8|2345.5|9
1637820690000|2021-11-25 06:11:30|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2
1637820700000|2021-11-25 06:11:40|||||||||1
1637820710000|2021-11-25 06:11:50|2345.6|2345.3|2345.6|2345.3|2345.7|2345.4|2345.6|2345.3|0
1637820720000|2021-11-25 06:12:00|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|0
1637820730000|2021-11-25 06:12:10|2345.6|2345.3|2345.5|2345.2|2345.7|2345.4|2345.5|2345.2|1
1637820740000|2021-11-25 06:12:20|2345.3|2345|2345.4|2345.1|2345.4|2345.1|2345.3|2345|3
1637820750000|2021-11-25 06:12:30|2345.3|2345|2345.3|2345|2345.4|2345.1|2345.3|2345|0
1637820770000|2021-11-25 06:12:50|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|1
1637820780000|2021-11-25 06:13:00|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637820800000|2021-11-25 06:13:20|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637820830000|2021-11-25 06:13:50|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1637820840000|2021-11-25 06:14:00|||||||||1
1637820860000|2021-11-25 06:14:20|2345.2|2344.9|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637820870000|2021-11-25 06:14:30|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637820880000|2021-11-25 06:14:40|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|0
1637820890000|2021-11-25 06:14:50|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|0
1637820900000|2021-11-25 06:15:00|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.2|2344.9|3
1637820910000|2021-11-25 06:15:10|2345.1|2344.8|2345.3|2345|2345.3|2345|2345.1|2344.8|2
1637820920000|2021-11-25 06:15:20|2345.2|2344.9|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637820930000|2021-11-25 06:15:30|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637820950000|2021-11-25 06:15:50|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|1
1637820960000|2021-11-25 06:16:00|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|0
1637820970000|2021-11-25 06:16:10|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|0
1637820980000|2021-11-25 06:16:20|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637820990000|2021-11-25 06:16:30|||||||||1
1637821000000|2021-11-25 06:16:40|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1637821010000|2021-11-25 06:16:50|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637821040000|2021-11-25 06:17:20|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637821050000|2021-11-25 06:17:30|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637821080000|2021-11-25 06:18:00|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637821120000|2021-11-25 06:18:40|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637821130000|2021-11-25 06:18:50|2345|2344.7|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637821140000|2021-11-25 06:19:00|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637821150000|2021-11-25 06:19:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637821160000|2021-11-25 06:19:20|2345|2344.7|2345|2344.7|2345.1|2344.8|2345|2344.7|0
1637821170000|2021-11-25 06:19:30|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.9|2344.6|2
1637821180000|2021-11-25 06:19:40|||||||||2
1637821190000|2021-11-25 06:19:50|2345.1|2344.8|2345|2344.7|2345.1|2344.8|2345|2344.7|0
1637821200000|2021-11-25 06:20:00|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2345.1|2344.8|0
1637821210000|2021-11-25 06:20:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|1
1637821230000|2021-11-25 06:20:30|||||||||1
1637821240000|2021-11-25 06:20:40|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|2
1637821250000|2021-11-25 06:20:50|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637821310000|2021-11-25 06:21:50|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637821350000|2021-11-25 06:22:30|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637821360000|2021-11-25 06:22:40|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|0
1637821380000|2021-11-25 06:23:00|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|0
1637821400000|2021-11-25 06:23:20|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|0
1637821420000|2021-11-25 06:23:40|||||||||1
1637821440000|2021-11-25 06:24:00|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637821450000|2021-11-25 06:24:10|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|0
1637821470000|2021-11-25 06:24:30|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|2
1637821480000|2021-11-25 06:24:40|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637821500000|2021-11-25 06:25:00|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637821510000|2021-11-25 06:25:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345|2344.7|0
1637821540000|2021-11-25 06:25:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637821550000|2021-11-25 06:25:50|||||||||1
1637821560000|2021-11-25 06:26:00|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637821570000|2021-11-25 06:26:10|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637821640000|2021-11-25 06:27:20|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|2
1637821670000|2021-11-25 06:27:50|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|5
1637821680000|2021-11-25 06:28:00|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637821690000|2021-11-25 06:28:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637821710000|2021-11-25 06:28:30|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|1
1637821720000|2021-11-25 06:28:40|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|1
1637821740000|2021-11-25 06:29:00|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|0
1637821790000|2021-11-25 06:29:50|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|5
1637821800000|2021-11-25 06:30:00|2345.2|2344.9|2345|2344.7|2345.2|2344.9|2345|2344.7|2
1637821810000|2021-11-25 06:30:10|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|0
1637821830000|2021-11-25 06:30:30|||||||||2
1637821840000|2021-11-25 06:30:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|6
1637821850000|2021-11-25 06:30:50|||||||||1
1637821860000|2021-11-25 06:31:00|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|0
1637821890000|2021-11-25 06:31:30|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|11
1637821910000|2021-11-25 06:31:50|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|17
1637821920000|2021-11-25 06:32:00|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|0
1637821970000|2021-11-25 06:32:50|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637821990000|2021-11-25 06:33:10|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|2
1637822020000|2021-11-25 06:33:40|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|1
1637822040000|2021-11-25 06:34:00|2345|2344.7|2344.8|2344.5|2345|2344.7|2344.8|2344.5|7
1637822050000|2021-11-25 06:34:10|2344.9|2344.6|2345|2344.7|2345|2344.7|2344.9|2344.6|17
1637822060000|2021-11-25 06:34:20|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|2
1637822080000|2021-11-25 06:34:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637822090000|2021-11-25 06:34:50|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|3
1637822100000|2021-11-25 06:35:00|2345.4|2345.1|2345.5|2345.2|2345.5|2345.2|2345.4|2345.1|2
1637822110000|2021-11-25 06:35:10|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.3|2345|8
1637822120000|2021-11-25 06:35:20|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|2345.1|2344.8|3
1637822130000|2021-11-25 06:35:30|||||||||1
1637822140000|2021-11-25 06:35:40|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|0
1637822170000|2021-11-25 06:36:10|2345.3|2345|2345.5|2345.2|2345.5|2345.2|2345.3|2345|0
1637822200000|2021-11-25 06:36:40|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|0
1637822210000|2021-11-25 06:36:50|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|10
1637822220000|2021-11-25 06:37:00|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|0
1637822230000|2021-11-25 06:37:10|2345.7|2345.4|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|0
1637822240000|2021-11-25 06:37:20|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|0
1637822270000|2021-11-25 06:37:50|||||||||2
1637822280000|2021-11-25 06:38:00|2346|2345.7|2345.9|2345.6|2346|2345.7|2345.9|2345.6|0
1637822290000|2021-11-25 06:38:10|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.7|2345.4|2
1637822300000|2021-11-25 06:38:20|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|0
1637822330000|2021-11-25 06:38:50|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|2
1637822340000|2021-11-25 06:39:00|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|0
1637822350000|2021-11-25 06:39:10|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|0
1637822360000|2021-11-25 06:39:20|2345.3|2345|2345.3|2345|2345.4|2345.1|2345.3|2345|1
1637822370000|2021-11-25 06:39:30|2345.4|2345.1|2345.5|2345.2|2345.6|2345.3|2345.3|2345|3
1637822380000|2021-11-25 06:39:40|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.5|2345.2|0
1637822390000|2021-11-25 06:39:50|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|3
1637822400000|2021-11-25 06:40:00|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.7|2345.4|0
1637822450000|2021-11-25 06:40:50|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|2
1637822460000|2021-11-25 06:41:00|2345.7|2345.4|2345.7|2345.4|2345.8|2345.5|2345.7|2345.4|0
1637822480000|2021-11-25 06:41:20|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|0
1637822490000|2021-11-25 06:41:30|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|1
1637822510000|2021-11-25 06:41:50|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|0
1637822530000|2021-11-25 06:42:10|2346|2345.7|2345.9|2345.6|2346|2345.7|2345.9|2345.6|0
1637822560000|2021-11-25 06:42:40|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|0
1637822570000|2021-11-25 06:42:50|||||||||2
1637822590000|2021-11-25 06:43:10|2346|2345.7|2345.9|2345.6|2346|2345.7|2345.9|2345.6|0
1637822610000|2021-11-25 06:43:30|||||||||1
1637822660000|2021-11-25 06:44:20|2345.8|2345.5|2346|2345.7|2346|2345.7|2345.8|2345.5|2
1637822670000|2021-11-25 06:44:30|2346.1|2345.8|2345.9|2345.6|2346.1|2345.8|2345.8|2345.5|0
1637822680000|2021-11-25 06:44:40|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|1
1637822690000|2021-11-25 06:44:50|2345.8|2345.5|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|0
1637822700000|2021-11-25 06:45:00|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|0
1637822730000|2021-11-25 06:45:30|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|0
1637822740000|2021-11-25 06:45:40|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|0
1637822750000|2021-11-25 06:45:50|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|0
1637822760000|2021-11-25 06:46:00|2345.8|2345.5|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|0
1637822770000|2021-11-25 06:46:10|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.7|2345.4|1
1637822780000|2021-11-25 06:46:20|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|0
1637822790000|2021-11-25 06:46:30|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|1
1637822800000|2021-11-25 06:46:40|||||||||1
1637822810000|2021-11-25 06:46:50|2345.7|2345.4|2345.8|2345.5|2345.8|2345.5|2345.7|2345.4|0
1637822820000|2021-11-25 06:47:00|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|0
1637822830000|2021-11-25 06:47:10|2345.8|2345.5|2345.7|2345.4|2345.8|2345.5|2345.7|2345.4|0
1637822840000|2021-11-25 06:47:20|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|0
1637822850000|2021-11-25 06:47:30|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|0
1637822860000|2021-11-25 06:47:40|||||||||1
1637822870000|2021-11-25 06:47:50|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|2
1637822890000|2021-11-25 06:48:10|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|3
1637822900000|2021-11-25 06:48:20|||||||||1
1637822940000|2021-11-25 06:49:00|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|0
1637822950000|2021-11-25 06:49:10|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|0
1637822970000|2021-11-25 06:49:30|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|0
1637822980000|2021-11-25 06:49:40|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|1
1637823010000|2021-11-25 06:50:10|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|2
1637823020000|2021-11-25 06:50:20|2345.8|2345.5|2345.7|2345.4|2345.8|2345.5|2345.7|2345.4|1
1637823040000|2021-11-25 06:50:40|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|1
1637823080000|2021-11-25 06:51:20|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|6
1637823090000|2021-11-25 06:51:30|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|0
1637823100000|2021-11-25 06:51:40|||||||||1
1637823110000|2021-11-25 06:51:50|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|0
1637823120000|2021-11-25 06:52:00|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|0
1637823130000|2021-11-25 06:52:10|2345.6|2345.3|2345.5|2345.2|2345.6|2345.3|2345.5|2345.2|1
1637823140000|2021-11-25 06:52:20|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|1
1637823150000|2021-11-25 06:52:30|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|0
1637823160000|2021-11-25 06:52:40|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|1
1637823180000|2021-11-25 06:53:00|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.7|2345.4|0
1637823190000|2021-11-25 06:53:10|||||||||2
1637823210000|2021-11-25 06:53:30|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|1
1637823220000|2021-11-25 06:53:40|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|0
1637823230000|2021-11-25 06:53:50|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|1
1637823240000|2021-11-25 06:54:00|2345.7|2345.4|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|0
1637823250000|2021-11-25 06:54:10|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|1
1637823260000|2021-11-25 06:54:20|2345.7|2345.4|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|0
1637823270000|2021-11-25 06:54:30|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.7|2345.4|1
1637823300000|2021-11-25 06:55:00|2346|2345.7|2345.9|2345.6|2346|2345.7|2345.9|2345.6|0
1637823310000|2021-11-25 06:55:10|||||||||1
1637823330000|2021-11-25 06:55:30|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|0
1637823340000|2021-11-25 06:55:40|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|0
1637823370000|2021-11-25 06:56:10|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|1
1637823380000|2021-11-25 06:56:20|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2
1637823400000|2021-11-25 06:56:40|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|3
1637823420000|2021-11-25 06:57:00|2345.6|2345.3|2345.7|2345.4|2345.7|2345.4|2345.6|2345.3|3
1637823430000|2021-11-25 06:57:10|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|2345.6|2345.3|0
1637823440000|2021-11-25 06:57:20|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|0
1637823450000|2021-11-25 06:57:30|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|0
1637823460000|2021-11-25 06:57:40|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2
1637823470000|2021-11-25 06:57:50|2345.9|2345.6|2346.1|2345.8|2346.1|2345.8|2345.9|2345.6|10
1637823480000|2021-11-25 06:58:00|||||||||4
1637823490000|2021-11-25 06:58:10|2346.2|2345.9|2346.1|2345.8|2346.2|2345.9|2346.1|2345.8|4
1637823520000|2021-11-25 06:58:40|2346.3|2346|2346.3|2346|2346.3|2346|2346.2|2345.9|13
1637823530000|2021-11-25 06:58:50|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|7
1637823540000|2021-11-25 06:59:00|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2346.4|2346.1|0
1637823550000|2021-11-25 06:59:10|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2
1637823560000|2021-11-25 06:59:20|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|0
1637823570000|2021-11-25 06:59:30|2346.6|2346.3|2346.5|2346.2|2346.6|2346.3|2346.5|2346.2|1
1637823580000|2021-11-25 06:59:40|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|0
1637823590000|2021-11-25 06:59:50|2346.7|2346.4|2346.7|2346.4|2346.8|2346.5|2346.7|2346.4|4
1637823600000|2021-11-25 07:00:00|2347.2|2346.9|2346.9|2346.6|2347.2|2346.9|2346.9|2346.6|26
1637823610000|2021-11-25 07:00:10|2347|2346.7|2346.9|2346.6|2347.1|2346.8|2346.9|2346.6|10
1637823620000|2021-11-25 07:00:20|2347|2346.7|2346.8|2346.5|2347|2346.7|2346.8|2346.5|0
1637823630000|2021-11-25 07:00:30|2346.7|2346.4|2346.5|2346.2|2346.7|2346.4|2346.5|2346.2|0
1637823640000|2021-11-25 07:00:40|2346.4|2346.1|2346.2|2345.9|2346.4|2346.1|2346.2|2345.9|10
1637823650000|2021-11-25 07:00:50|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|2346.1|2345.8|0
1637823660000|2021-11-25 07:01:00|2346.3|2346|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|11
1637823670000|2021-11-25 07:01:10|2346.3|2346|2346.3|2346|2346.3|2346|2346.3|2346|0
1637823680000|2021-11-25 07:01:20|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|1
1637823690000|2021-11-25 07:01:30|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.4|2346.1|2
1637823700000|2021-11-25 07:01:40|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|2346.7|2346.4|1
1637823710000|2021-11-25 07:01:50|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|0
1637823720000|2021-11-25 07:02:00|2346.8|2346.5|2346.3|2346|2346.8|2346.5|2346.3|2346|11
1637823730000|2021-11-25 07:02:10|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|1
1637823740000|2021-11-25 07:02:20|2346.5|2346.2|2346.6|2346.3|2346.7|2346.4|2346.5|2346.2|0
1637823750000|2021-11-25 07:02:30|2346.7|2346.4|2346.6|2346.3|2346.8|2346.5|2346.6|2346.3|0
1637823760000|2021-11-25 07:02:40|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|0
1637823770000|2021-11-25 07:02:50|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|2346.2|2345.9|3
1637823780000|2021-11-25 07:03:00|2346.3|2346|2346.2|2345.9|2346.3|2346|2346.2|2345.9|1
1637823790000|2021-11-25 07:03:10|2346.1|2345.8|2345.8|2345.5|2346.1|2345.8|2345.8|2345.5|10
1637823820000|2021-11-25 07:03:40|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|2345.7|2345.4|1
1637823830000|2021-11-25 07:03:50|2345.8|2345.5|2345.8|2345.5|2346|2345.7|2345.8|2345.5|6
1637823840000|2021-11-25 07:04:00|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|3
1637823850000|2021-11-25 07:04:10|2345.7|2345.4|2345.8|2345.5|2345.8|2345.5|2345.7|2345.4|0
1637823860000|2021-11-25 07:04:20|2345.7|2345.4|2345.6|2345.3|2345.8|2345.5|2345.5|2345.2|6
1637823880000|2021-11-25 07:04:40|2345.5|2345.2|2345.3|2345|2345.5|2345.2|2345.3|2345|5
1637823890000|2021-11-25 07:04:50|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.3|2345|2
1637823900000|2021-11-25 07:05:00|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637823910000|2021-11-25 07:05:10|2345.1|2344.8|2345.2|2344.9|2345.2|2344.9|2345|2344.7|4
1637823920000|2021-11-25 07:05:20|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|1
1637823930000|2021-11-25 07:05:30|2345.2|2344.9|2345.3|2345|2345.4|2345.1|2345.2|2344.9|0
1637823940000|2021-11-25 07:05:40|2345.4|2345.1|2345.4|2345.1|2345.5|2345.2|2345.4|2345.1|3
1637823950000|2021-11-25 07:05:50|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|6
1637823960000|2021-11-25 07:06:00|2345.3|2345|2345.3|2345|2345.3|2345|2345.2|2344.9|2
1637823970000|2021-11-25 07:06:10|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2345.5|2345.2|2
1637823980000|2021-11-25 07:06:20|2345.6|2345.3|2345.9|2345.6|2345.9|2345.6|2345.6|2345.3|3
1637823990000|2021-11-25 07:06:30|2346|2345.7|2346.1|2345.8|2346.2|2345.9|2346|2345.7|0
1637824000000|2021-11-25 07:06:40|2346|2345.7|2346|2345.7|2346|2345.7|2345.9|2345.6|0
1637824010000|2021-11-25 07:06:50|2345.9|2345.6|2345.8|2345.5|2346|2345.7|2345.8|2345.5|2
1637824020000|2021-11-25 07:07:00|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.8|2345.5|0
1637824030000|2021-11-25 07:07:10|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.9|2345.6|0
1637824040000|2021-11-25 07:07:20|2345.9|2345.6|2345.8|2345.5|2346|2345.7|2345.8|2345.5|0
1637824050000|2021-11-25 07:07:30|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.8|2345.5|0
1637824060000|2021-11-25 07:07:40|2345.9|2345.6|2345.9|2345.6|2346|2345.7|2345.9|2345.6|1
1637824080000|2021-11-25 07:08:00|2346.1|2345.8|2346|2345.7|2346.1|2345.8|2346|2345.7|1
1637824090000|2021-11-25 07:08:10|2346.1|2345.8|2346.5|2346.2|2346.5|2346.2|2346.1|2345.8|0
1637824100000|2021-11-25 07:08:20|2346.4|2346.1|2346.2|2345.9|2346.4|2346.1|2346.2|2345.9|0
1637824110000|2021-11-25 07:08:30|2346.4|2346.1|2346.2|2345.9|2346.4|2346.1|2346.2|2345.9|1
1637824130000|2021-11-25 07:08:50|2346.3|2346|2346.5|2346.2|2346.5|2346.2|2346.3|2346|0
1637824140000|2021-11-25 07:09:00|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2346.4|2346.1|0
1637824150000|2021-11-25 07:09:10|2346.4|2346.1|2346.5|2346.2|2346.6|2346.3|2346.4|2346.1|6
1637824160000|2021-11-25 07:09:20|2346.4|2346.1|2346.4|2346.1|2346.5|2346.2|2346.4|2346.1|0
1637824170000|2021-11-25 07:09:30|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.4|2346.1|0
1637824180000|2021-11-25 07:09:40|2346.4|2346.1|2346.2|2345.9|2346.5|2346.2|2346.2|2345.9|1
1637824200000|2021-11-25 07:10:00|2346.1|2345.8|2345.7|2345.4|2346.2|2345.9|2345.7|2345.4|2
1637824210000|2021-11-25 07:10:10|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|0
1637824220000|2021-11-25 07:10:20|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|0
1637824250000|2021-11-25 07:10:50|2346|2345.7|2346|2345.7|2346.1|2345.8|2346|2345.7|0
1637824260000|2021-11-25 07:11:00|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.8|2345.5|2
1637824270000|2021-11-25 07:11:10|2346|2345.7|2346|2345.7|2346|2345.7|2346|2345.7|0
1637824280000|2021-11-25 07:11:20|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.9|2345.6|0
1637824300000|2021-11-25 07:11:40|2345.9|2345.6|2346|2345.7|2346|2345.7|2345.9|2345.6|0
1637824310000|2021-11-25 07:11:50|2346.1|2345.8|2346.2|2345.9|2346.2|2345.9|2346.1|2345.8|0
1637824320000|2021-11-25 07:12:00|2346.1|2345.8|2346|2345.7|2346.1|2345.8|2345.9|2345.6|0
1637824330000|2021-11-25 07:12:10|2345.9|2345.6|2346.3|2346|2346.3|2346|2345.9|2345.6|2
1637824340000|2021-11-25 07:12:20|2346.2|2345.9|2346.3|2346|2346.4|2346.1|2346.2|2345.9|0
1637824350000|2021-11-25 07:12:30|2346.4|2346.1|2346.4|2346.1|2346.5|2346.2|2346.3|2346|0
1637824360000|2021-11-25 07:12:40|2346.3|2346|2346.4|2346.1|2346.4|2346.1|2346.3|2346|0
1637824370000|2021-11-25 07:12:50|2346.3|2346|2346.3|2346|2346.4|2346.1|2346.3|2346|0
1637824380000|2021-11-25 07:13:00|2346.2|2345.9|2346.3|2346|2346.3|2346|2346.2|2345.9|0
1637824400000|2021-11-25 07:13:20|2346.4|2346.1|2346.5|2346.2|2346.5|2346.2|2346.4|2346.1|2
1637824410000|2021-11-25 07:13:30|2346.4|2346.1|2346.4|2346.1|2346.5|2346.2|2346.4|2346.1|1
1637824420000|2021-11-25 07:13:40|2346.5|2346.2|2346.7|2346.4|2346.7|2346.4|2346.5|2346.2|0
1637824430000|2021-11-25 07:13:50|2346.8|2346.5|2346.7|2346.4|2346.8|2346.5|2346.6|2346.3|1
1637824450000|2021-11-25 07:14:10|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|0
1637824460000|2021-11-25 07:14:20|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|0
1637824470000|2021-11-25 07:14:30|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|2346.6|2346.3|0
1637824480000|2021-11-25 07:14:40|2346.5|2346.2|2346.4|2346.1|2346.6|2346.3|2346.4|2346.1|0
1637824490000|2021-11-25 07:14:50|2346.3|2346|2346.3|2346|2346.4|2346.1|2346.3|2346|0
1637824500000|2021-11-25 07:15:00|2346.4|2346.1|2346.6|2346.3|2346.6|2346.3|2346.4|2346.1|1
1637824510000|2021-11-25 07:15:10|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|2346.4|2346.1|1
1637824520000|2021-11-25 07:15:20|2346.5|2346.2|2346.4|2346.1|2346.6|2346.3|2346.4|2346.1|0
1637824530000|2021-11-25 07:15:30|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.4|2346.1|0
1637824540000|2021-11-25 07:15:40|2346.6|2346.3|2346.6|2346.3|2346.7|2346.4|2346.6|2346.3|2
1637824560000|2021-11-25 07:16:00|2346.5|2346.2|2346.5|2346.2|2346.5|2346.2|2346.4|2346.1|1
1637824570000|2021-11-25 07:16:10|2346.4|2346.1|2346.4|2346.1|2346.5|2346.2|2346.4|2346.1|0
1637824580000|2021-11-25 07:16:20|2346.3|2346|2346.4|2346.1|2346.4|2346.1|2346.3|2346|0
1637824600000|2021-11-25 07:16:40|2346.3|2346|2346.2|2345.9|2346.3|2346|2346.2|2345.9|0
1637824610000|2021-11-25 07:16:50|2346.3|2346|2346.2|2345.9|2346.3|2346|2346.2|2345.9|0
1637824620000|2021-11-25 07:17:00|2346.3|2346|2346|2345.7|2346.3|2346|2345.9|2345.6|1
1637824630000|2021-11-25 07:17:10|2345.9|2345.6|2345.9|2345.6|2346|2345.7|2345.9|2345.6|0
1637824640000|2021-11-25 07:17:20|2346|2345.7|2346|2345.7|2346|2345.7|2345.9|2345.6|0
1637824650000|2021-11-25 07:17:30|2345.9|2345.6|2345.9|2345.6|2346|2345.7|2345.7|2345.4|1
1637824660000|2021-11-25 07:17:40|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|2345.8|2345.5|1
1637824680000|2021-11-25 07:18:00|2345.9|2345.6|2345.8|2345.5|2345.9|2345.6|2345.8|2345.5|0
1637824690000|2021-11-25 07:18:10|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|3
1637824700000|2021-11-25 07:18:20|2345.8|2345.5|2345.7|2345.4|2345.8|2345.5|2345.6|2345.3|5
1637824710000|2021-11-25 07:18:30|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|2345.4|2345.1|9
1637824720000|2021-11-25 07:18:40|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|4
1637824730000|2021-11-25 07:18:50|2345.3|2345|2345.3|2345|2345.3|2345|2345.3|2345|1
1637824750000|2021-11-25 07:19:10|||||||||4
1637824760000|2021-11-25 07:19:20|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|2345.2|2344.9|1
1637824770000|2021-11-25 07:19:30|2345.3|2345|2345.2|2344.9|2345.3|2345|2345.2|2344.9|0
1637824790000|2021-11-25 07:19:50|2345.3|2345|2345.3|2345|2345.3|2345|2345.2|2344.9|0
1637824800000|2021-11-25 07:20:00|2345.4|2345.1|2345.3|2345|2345.4|2345.1|2345.2|2344.9|4
1637824820000|2021-11-25 07:20:20|2345.2|2344.9|2345.1|2344.8|2345.2|2344.9|2345.1|2344.8|1
1637824830000|2021-11-25 07:20:30|2345|2344.7|2345|2344.7|2345.1|2344.8|2345|2344.7|2
1637824840000|2021-11-25 07:20:40|||||||||2
1637824860000|2021-11-25 07:21:00|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|1
1637824870000|2021-11-25 07:21:10|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|2
1637824880000|2021-11-25 07:21:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637824890000|2021-11-25 07:21:30|2344.6|2344.3|2344.6|2344.3|2344.7|2344.4|2344.6|2344.3|3
1637824900000|2021-11-25 07:21:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637824920000|2021-11-25 07:22:00|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|2
1637824940000|2021-11-25 07:22:20|2345|2344.7|2345|2344.7|2345|2344.7|2345|2344.7|1
1637824950000|2021-11-25 07:22:30|2344.9|2344.6|2345.1|2344.8|2345.1|2344.8|2344.9|2344.6|1
1637824960000|2021-11-25 07:22:40|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|2
1637824970000|2021-11-25 07:22:50|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|2
1637824990000|2021-11-25 07:23:10|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637825000000|2021-11-25 07:23:20|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|1
1637825010000|2021-11-25 07:23:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|3
1637825020000|2021-11-25 07:23:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|1
1637825030000|2021-11-25 07:23:50|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|5
1637825040000|2021-11-25 07:24:00|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637825050000|2021-11-25 07:24:10|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|2
1637825080000|2021-11-25 07:24:40|||||||||1
1637825090000|2021-11-25 07:24:50|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|1
1637825100000|2021-11-25 07:25:00|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|1
1637825120000|2021-11-25 07:25:20|2344.4|2344.1|2344.1|2343.8|2344.4|2344.1|2344.1|2343.8|6
1637825130000|2021-11-25 07:25:30|2344.2|2343.9|2344.2|2343.9|2344.3|2344|2344.2|2343.9|3
1637825140000|2021-11-25 07:25:40|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2344.1|2343.8|0
1637825150000|2021-11-25 07:25:50|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2344.1|2343.8|3
1637825160000|2021-11-25 07:26:00|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.2|2343.9|2
1637825180000|2021-11-25 07:26:20|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637825200000|2021-11-25 07:26:40|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|0
1637825210000|2021-11-25 07:26:50|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637825220000|2021-11-25 07:27:00|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637825230000|2021-11-25 07:27:10|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.3|2344|1
1637825240000|2021-11-25 07:27:20|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|17
1637825250000|2021-11-25 07:27:30|2344.2|2343.9|2344|2343.7|2344.2|2343.9|2344|2343.7|3
1637825260000|2021-11-25 07:27:40|2343.9|2343.6|2344.1|2343.8|2344.1|2343.8|2343.9|2343.6|1
1637825270000|2021-11-25 07:27:50|2344|2343.7|2344.2|2343.9|2344.2|2343.9|2344|2343.7|10
1637825280000|2021-11-25 07:28:00|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|0
1637825300000|2021-11-25 07:28:20|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|0
1637825310000|2021-11-25 07:28:30|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2344.1|2343.8|3
1637825330000|2021-11-25 07:28:50|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637825340000|2021-11-25 07:29:00|2344|2343.7|2344|2343.7|2344.1|2343.8|2344|2343.7|0
1637825350000|2021-11-25 07:29:10|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.9|2343.6|1
1637825360000|2021-11-25 07:29:20|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.9|2343.6|0
1637825370000|2021-11-25 07:29:30|2344|2343.7|2344|2343.7|2344.1|2343.8|2344|2343.7|2
1637825380000|2021-11-25 07:29:40|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.9|2343.6|2
1637825390000|2021-11-25 07:29:50|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|0
1637825400000|2021-11-25 07:30:00|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.9|2343.6|0
1637825410000|2021-11-25 07:30:10|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.8|2343.5|4
1637825430000|2021-11-25 07:30:30|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|2
1637825450000|2021-11-25 07:30:50|2344|2343.7|2344.2|2343.9|2344.2|2343.9|2344|2343.7|1
1637825460000|2021-11-25 07:31:00|2344.1|2343.8|2344.4|2344.1|2344.4|2344.1|2344.1|2343.8|0
1637825480000|2021-11-25 07:31:20|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|3
1637825490000|2021-11-25 07:31:30|||||||||1
1637825500000|2021-11-25 07:31:40|2344.4|2344.1|2344.4|2344.1|2344.5|2344.2|2344.4|2344.1|3
1637825510000|2021-11-25 07:31:50|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|0
1637825520000|2021-11-25 07:32:00|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|1
1637825530000|2021-11-25 07:32:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|3
1637825550000|2021-11-25 07:32:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|1
1637825560000|2021-11-25 07:32:40|2344.7|2344.4|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637825570000|2021-11-25 07:32:50|2344.6|2344.3|2344.4|2344.1|2344.6|2344.3|2344.4|2344.1|2
1637825580000|2021-11-25 07:33:00|2344.3|2344|2344.3|2344|2344.3|2344|2344.2|2343.9|1
1637825590000|2021-11-25 07:33:10|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.3|2344|0
1637825600000|2021-11-25 07:33:20|2344.3|2344|2344.3|2344|2344.4|2344.1|2344.3|2344|0
1637825610000|2021-11-25 07:33:30|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|1
1637825620000|2021-11-25 07:33:40|2344.2|2343.9|2344.1|2343.8|2344.2|2343.9|2344.1|2343.8|3
1637825640000|2021-11-25 07:34:00|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2
1637825650000|2021-11-25 07:34:10|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|0
1637825660000|2021-11-25 07:34:20|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637825670000|2021-11-25 07:34:30|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637825690000|2021-11-25 07:34:50|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637825700000|2021-11-25 07:35:00|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637825710000|2021-11-25 07:35:10|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637825720000|2021-11-25 07:35:20|||||||||2
1637825740000|2021-11-25 07:35:40|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|2344.4|2344.1|0
1637825760000|2021-11-25 07:36:00|2344.3|2344|2344.1|2343.8|2344.4|2344.1|2344|2343.7|6
1637825780000|2021-11-25 07:36:20|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2
1637825800000|2021-11-25 07:36:40|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|0
1637825810000|2021-11-25 07:36:50|||||||||1
1637825820000|2021-11-25 07:37:00|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|1
1637825830000|2021-11-25 07:37:10|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|0
1637825850000|2021-11-25 07:37:30|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|2344.2|2343.9|0
1637825860000|2021-11-25 07:37:40|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|0
1637825870000|2021-11-25 07:37:50|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|0
1637825880000|2021-11-25 07:38:00|||||||||1
1637825890000|2021-11-25 07:38:10|2344.3|2344|2344.1|2343.8|2344.3|2344|2344.1|2343.8|2
1637825910000|2021-11-25 07:38:30|2344|2343.7|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637825930000|2021-11-25 07:38:50|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|2
1637825940000|2021-11-25 07:39:00|2343.9|2343.6|2344.1|2343.8|2344.1|2343.8|2343.9|2343.6|2
1637825960000|2021-11-25 07:39:20|2344|2343.7|2344.2|2343.9|2344.2|2343.9|2344|2343.7|1
1637825970000|2021-11-25 07:39:30|2344.3|2344|2344.3|2344|2344.3|2344|2344.2|2343.9|0
1637825980000|2021-11-25 07:39:40|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2344.1|2343.8|13
1637825990000|2021-11-25 07:39:50|2344.1|2343.8|2344.2|2343.9|2344.2|2343.9|2344.1|2343.8|2
1637826000000|2021-11-25 07:40:00|2344.3|2344|2343.9|2343.6|2344.3|2344|2343.9|2343.6|2
1637826010000|2021-11-25 07:40:10|2344|2343.7|2344|2343.7|2344|2343.7|2343.9|2343.6|0
1637826020000|2021-11-25 07:40:20|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|2
1637826030000|2021-11-25 07:40:30|2343.7|2343.4|2343.9|2343.6|2343.9|2343.6|2343.7|2343.4|5
1637826050000|2021-11-25 07:40:50|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|2343.8|2343.5|0
1637826060000|2021-11-25 07:41:00|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|1
1637826070000|2021-11-25 07:41:10|2343.6|2343.3|2343.7|2343.4|2343.8|2343.5|2343.6|2343.3|15
1637826090000|2021-11-25 07:41:30|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2343.6|2343.3|2
1637826110000|2021-11-25 07:41:50|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|1
1637826120000|2021-11-25 07:42:00|2343.8|2343.5|2343.9|2343.6|2343.9|2343.6|2343.8|2343.5|0
1637826130000|2021-11-25 07:42:10|||||||||3
1637826140000|2021-11-25 07:42:20|2344|2343.7|2344.2|2343.9|2344.2|2343.9|2343.9|2343.6|1
1637826160000|2021-11-25 07:42:40|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2
1637826180000|2021-11-25 07:43:00|2344.3|2344|2344.4|2344.1|2344.4|2344.1|2344.3|2344|1
1637826210000|2021-11-25 07:43:30|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637826230000|2021-11-25 07:43:50|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|1
1637826240000|2021-11-25 07:44:00|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637826260000|2021-11-25 07:44:20|2344.4|2344.1|2344.2|2343.9|2344.4|2344.1|2344.2|2343.9|0
1637826280000|2021-11-25 07:44:40|2344.3|2344|2344.3|2344|2344.3|2344|2344.3|2344|1
1637826300000|2021-11-25 07:45:00|2344.2|2343.9|2344.3|2344|2344.3|2344|2344.2|2343.9|1
1637826310000|2021-11-25 07:45:10|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|2
1637826320000|2021-11-25 07:45:20|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|0
1637826330000|2021-11-25 07:45:30|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|1
1637826340000|2021-11-25 07:45:40|||||||||3
1637826350000|2021-11-25 07:45:50|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|1
1637826370000|2021-11-25 07:46:10|2345|2344.7|2345|2344.7|2345.1|2344.8|2345|2344.7|1
1637826380000|2021-11-25 07:46:20|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|1
1637826390000|2021-11-25 07:46:30|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637826400000|2021-11-25 07:46:40|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|2344.7|2344.4|0
1637826410000|2021-11-25 07:46:50|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637826420000|2021-11-25 07:47:00|2345|2344.7|2344.9|2344.6|2345|2344.7|2344.9|2344.6|0
1637826430000|2021-11-25 07:47:10|2344.8|2344.5|2344.9|2344.6|2344.9|2344.6|2344.8|2344.5|0
1637826440000|2021-11-25 07:47:20|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637826450000|2021-11-25 07:47:30|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|2344.9|2344.6|0
1637826460000|2021-11-25 07:47:40|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|0
1637826470000|2021-11-25 07:47:50|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.7|2344.4|1
1637826480000|2021-11-25 07:48:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|0
1637826490000|2021-11-25 07:48:10|||||||||1
1637826500000|2021-11-25 07:48:20|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637826510000|2021-11-25 07:48:30|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637826520000|2021-11-25 07:48:40|2344.9|2344.6|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637826540000|2021-11-25 07:49:00|2344.7|2344.4|2344.9|2344.6|2344.9|2344.6|2344.7|2344.4|1
1637826550000|2021-11-25 07:49:10|2344.8|2344.5|2344.8|2344.5|2344.9|2344.6|2344.8|2344.5|0
1637826600000|2021-11-25 07:50:00|2344.6|2344.3|2344.5|2344.2|2344.7|2344.4|2344.5|2344.2|1
1637826610000|2021-11-25 07:50:10|||||||||1
1637826630000|2021-11-25 07:50:30|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|2
1637826640000|2021-11-25 07:50:40|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637826650000|2021-11-25 07:50:50|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637826660000|2021-11-25 07:51:00|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.5|2344.2|0
1637826670000|2021-11-25 07:51:10|2344.6|2344.3|2344.7|2344.4|2344.7|2344.4|2344.6|2344.3|0
1637826680000|2021-11-25 07:51:20|2344.6|2344.3|2344.4|2344.1|2344.7|2344.4|2344.4|2344.1|4
1637826710000|2021-11-25 07:51:50|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637826720000|2021-11-25 07:52:00|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637826730000|2021-11-25 07:52:10|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637826750000|2021-11-25 07:52:30|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|0
1637826760000|2021-11-25 07:52:40|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|2344.5|2344.2|0
1637826770000|2021-11-25 07:52:50|2344.6|2344.3|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637826780000|2021-11-25 07:53:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2
1637826790000|2021-11-25 07:53:10|2344.7|2344.4|2344.6|2344.3|2344.8|2344.5|2344.6|2344.3|1
1637826800000|2021-11-25 07:53:20|2344.5|2344.2|2344.6|2344.3|2344.6|2344.3|2344.5|2344.2|0
1637826810000|2021-11-25 07:53:30|2344.5|2344.2|2344.5|2344.2|2344.6|2344.3|2344.5|2344.2|0
1637826820000|2021-11-25 07:53:40|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637826830000|2021-11-25 07:53:50|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2344.4|2344.1|0
1637826840000|2021-11-25 07:54:00|2344.4|2344.1|2344.2|2343.9|2344.5|2344.2|2344.1|2343.8|1
1637826860000|2021-11-25 07:54:20|2344.3|2344|2344.2|2343.9|2344.3|2344|2344.2|2343.9|0
1637826870000|2021-11-25 07:54:30|2344.1|2343.8|2344.1|2343.8|2344.1|2343.8|2344|2343.7|0
1637826880000|2021-11-25 07:54:40|2344|2343.7|2343.9|2343.6|2344|2343.7|2343.9|2343.6|0
1637826890000|2021-11-25 07:54:50|2344|2343.7|2344|2343.7|2344|2343.7|2344|2343.7|1
1637826900000|2021-11-25 07:55:00|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2343.9|2343.6|6
1637826910000|2021-11-25 07:55:10|2344.1|2343.8|2344|2343.7|2344.2|2343.9|2344|2343.7|0
1637826920000|2021-11-25 07:55:20|2344.1|2343.8|2344|2343.7|2344.1|2343.8|2344|2343.7|0
1637826930000|2021-11-25 07:55:30|2343.9|2343.6|2343.9|2343.6|2344|2343.7|2343.9|2343.6|0
1637826940000|2021-11-25 07:55:40|2343.8|2343.5|2343.8|2343.5|2343.9|2343.6|2343.6|2343.3|0
1637826950000|2021-11-25 07:55:50|2343.7|2343.4|2343.8|2343.5|2343.8|2343.5|2343.7|2343.4|0
1637826960000|2021-11-25 07:56:00|2343.9|2343.6|2343.8|2343.5|2343.9|2343.6|2343.8|2343.5|0
1637826970000|2021-11-25 07:56:10|||||||||1
1637826980000|2021-11-25 07:56:20|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.8|2343.5|1
1637826990000|2021-11-25 07:56:30|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.9|2343.6|0
1637827000000|2021-11-25 07:56:40|2343.9|2343.6|2344|2343.7|2344|2343.7|2343.9|2343.6|0
1637827010000|2021-11-25 07:56:50|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|2343.9|2343.6|0
1637827080000|2021-11-25 07:58:00|||||||||1
1637827120000|2021-11-25 07:58:40|2343.8|2343.5|2343.4|2343.1|2343.9|2343.6|2343.4|2343.1|9
1637827130000|2021-11-25 07:58:50|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|0
1637827140000|2021-11-25 07:59:00|2343.4|2343.1|2343.4|2343.1|2343.6|2343.3|2343.4|2343.1|4
1637827150000|2021-11-25 07:59:10|2343.3|2343|2343.3|2343|2343.3|2343|2343.3|2343|0
1637827160000|2021-11-25 07:59:20|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2
1637827170000|2021-11-25 07:59:30|2343|2342.7|2342.9|2342.6|2343|2342.7|2342.9|2342.6|1
1637827180000|2021-11-25 07:59:40|2343|2342.7|2343|2342.7|2343|2342.7|2342.9|2342.6|1
1637827190000|2021-11-25 07:59:50|2343.1|2342.8|2343|2342.7|2343.2|2342.9|2343|2342.7|1
1637827200000|2021-11-25 08:00:00|2343.2|2342.9|2343.3|2343|2343.3|2343|2342.8|2342.5|18
1637827210000|2021-11-25 08:00:10|2343.2|2342.9|2343.1|2342.8|2343.4|2343.1|2343|2342.7|1
1637827220000|2021-11-25 08:00:20|2343|2342.7|2343|2342.7|2343.1|2342.8|2342.8|2342.5|0
1637827230000|2021-11-25 08:00:30|2343.1|2342.8|2342.4|2342.1|2343.1|2342.8|2342.4|2342.1|0
1637827240000|2021-11-25 08:00:40|2342.3|2342|2342.1|2341.8|2342.4|2342.1|2342|2341.7|20
1637827250000|2021-11-25 08:00:50|2342|2341.7|2342.3|2342|2342.3|2342|2342|2341.7|1
1637827260000|2021-11-25 08:01:00|2342.2|2341.9|2342.1|2341.8|2342.2|2341.9|2342|2341.7|13
1637827270000|2021-11-25 08:01:10|2342|2341.7|2342|2341.7|2342.2|2341.9|2342|2341.7|3
1637827280000|2021-11-25 08:01:20|2341.8|2341.5|2341.5|2341.2|2341.8|2341.5|2341.4|2341.1|36
1637827290000|2021-11-25 08:01:30|2341.4|2341.1|2341|2340.7|2341.5|2341.2|2341|2340.7|24
1637827300000|2021-11-25 08:01:40|2341.1|2340.8|2341.2|2340.9|2341.3|2341|2341.1|2340.8|2
1637827310000|2021-11-25 08:01:50|2341.3|2341|2341.9|2341.6|2341.9|2341.6|2341.3|2341|7
1637827320000|2021-11-25 08:02:00|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.7|2341.4|22
1637827330000|2021-11-25 08:02:10|2341.8|2341.5|2341.1|2340.8|2341.9|2341.6|2341.1|2340.8|10
1637827340000|2021-11-25 08:02:20|2341.2|2340.9|2341|2340.7|2341.3|2341|2340.9|2340.6|6
1637827350000|2021-11-25 08:02:30|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341|2340.7|0
1637827360000|2021-11-25 08:02:40|2341.3|2341|2341.5|2341.2|2341.5|2341.2|2341.3|2341|1
1637827370000|2021-11-25 08:02:50|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.2|2340.9|6
1637827380000|2021-11-25 08:03:00|2341.2|2340.9|2341.2|2340.9|2341.3|2341|2341|2340.7|12
1637827390000|2021-11-25 08:03:10|2341.1|2340.8|2340.9|2340.6|2341.2|2340.9|2340.9|2340.6|4
1637827400000|2021-11-25 08:03:20|2340.8|2340.5|2340.6|2340.3|2340.9|2340.6|2340.5|2340.2|0
1637827410000|2021-11-25 08:03:30|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.6|2340.3|3
1637827420000|2021-11-25 08:03:40|2340.8|2340.5|2341|2340.7|2341.1|2340.8|2340.7|2340.4|4
1637827430000|2021-11-25 08:03:50|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|4
1637827440000|2021-11-25 08:04:00|2341|2340.7|2340.8|2340.5|2341|2340.7|2340.8|2340.5|3
1637827450000|2021-11-25 08:04:10|2340.9|2340.6|2341.3|2341|2341.4|2341.1|2340.9|2340.6|2
1637827460000|2021-11-25 08:04:20|2341.2|2340.9|2341.5|2341.2|2341.5|2341.2|2341.2|2340.9|3
1637827470000|2021-11-25 08:04:30|2341.6|2341.3|2341.7|2341.4|2341.8|2341.5|2341.5|2341.2|0
1637827480000|2021-11-25 08:04:40|2341.8|2341.5|2341.9|2341.6|2342|2341.7|2341.7|2341.4|4
1637827490000|2021-11-25 08:04:50|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.9|2341.6|0
1637827500000|2021-11-25 08:05:00|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.4|2341.1|6
1637827510000|2021-11-25 08:05:10|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.8|2341.5|1
1637827520000|2021-11-25 08:05:20|2342|2341.7|2342|2341.7|2342|2341.7|2341.9|2341.6|1
1637827530000|2021-11-25 08:05:30|2341.9|2341.6|2341.9|2341.6|2342|2341.7|2341.7|2341.4|1
1637827540000|2021-11-25 08:05:40|2342|2341.7|2342|2341.7|2342|2341.7|2341.9|2341.6|5
1637827550000|2021-11-25 08:05:50|2341.8|2341.5|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|0
1637827560000|2021-11-25 08:06:00|2341.8|2341.5|2341.4|2341.1|2342|2341.7|2341.4|2341.1|8
1637827570000|2021-11-25 08:06:10|2341.5|2341.2|2341.6|2341.3|2341.7|2341.4|2341.5|2341.2|3
1637827580000|2021-11-25 08:06:20|2341.7|2341.4|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|0
1637827590000|2021-11-25 08:06:30|2341.9|2341.6|2341.7|2341.4|2341.9|2341.6|2341.7|2341.4|0
1637827600000|2021-11-25 08:06:40|2341.8|2341.5|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|0
1637827610000|2021-11-25 08:06:50|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|0
1637827620000|2021-11-25 08:07:00|2341.6|2341.3|2341.8|2341.5|2342|2341.7|2341.5|2341.2|12
1637827630000|2021-11-25 08:07:10|2341.7|2341.4|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|0
1637827640000|2021-11-25 08:07:20|2341.8|2341.5|2342|2341.7|2342|2341.7|2341.8|2341.5|1
1637827650000|2021-11-25 08:07:30|2341.8|2341.5|2341.7|2341.4|2341.9|2341.6|2341.7|2341.4|0
1637827660000|2021-11-25 08:07:40|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|0
1637827670000|2021-11-25 08:07:50|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|0
1637827680000|2021-11-25 08:08:00|2341.9|2341.6|2341.9|2341.6|2342.1|2341.8|2341.9|2341.6|12
1637827690000|2021-11-25 08:08:10|2342|2341.7|2341.8|2341.5|2342|2341.7|2341.8|2341.5|0
1637827700000|2021-11-25 08:08:20|2341.9|2341.6|2341.9|2341.6|2342.1|2341.8|2341.9|2341.6|0
1637827720000|2021-11-25 08:08:40|2342|2341.7|2342.3|2342|2342.3|2342|2342|2341.7|1
1637827730000|2021-11-25 08:08:50|2342.5|2342.2|2342.7|2342.4|2342.7|2342.4|2342.5|2342.2|4
1637827740000|2021-11-25 08:09:00|2342.8|2342.5|2342.4|2342.1|2342.9|2342.6|2342.4|2342.1|4
1637827750000|2021-11-25 08:09:10|2342.5|2342.2|2342.4|2342.1|2342.5|2342.2|2342.4|2342.1|0
1637827760000|2021-11-25 08:09:20|2342.3|2342|2342.4|2342.1|2342.4|2342.1|2342.3|2342|0
1637827770000|2021-11-25 08:09:30|2342.5|2342.2|2342.7|2342.4|2342.7|2342.4|2342.5|2342.2|1
1637827780000|2021-11-25 08:09:40|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.4|2342.1|1
1637827790000|2021-11-25 08:09:50|2342.5|2342.2|2342.7|2342.4|2342.7|2342.4|2342.5|2342.2|0
1637827800000|2021-11-25 08:10:00|2342.8|2342.5|2343|2342.7|2343.1|2342.8|2342.8|2342.5|9
1637827810000|2021-11-25 08:10:10|2343.1|2342.8|2343|2342.7|2343.1|2342.8|2343|2342.7|2
1637827820000|2021-11-25 08:10:20|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343|2342.7|9
1637827830000|2021-11-25 08:10:30|2342.9|2342.6|2342.9|2342.6|2343|2342.7|2342.7|2342.4|1
1637827840000|2021-11-25 08:10:40|2343|2342.7|2343|2342.7|2343|2342.7|2342.9|2342.6|1
1637827850000|2021-11-25 08:10:50|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.9|2342.6|0
1637827860000|2021-11-25 08:11:00|2343.1|2342.8|2342.9|2342.6|2343.1|2342.8|2342.9|2342.6|5
1637827870000|2021-11-25 08:11:10|2342.8|2342.5|2342.6|2342.3|2342.8|2342.5|2342.5|2342.2|0
1637827880000|2021-11-25 08:11:20|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|0
1637827890000|2021-11-25 08:11:30|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.6|2342.3|3
1637827900000|2021-11-25 08:11:40|2342.7|2342.4|2342.7|2342.4|2342.8|2342.5|2342.6|2342.3|0
1637827910000|2021-11-25 08:11:50|2342.6|2342.3|2342.2|2341.9|2342.6|2342.3|2342.2|2341.9|1
1637827920000|2021-11-25 08:12:00|2342.3|2342|2342.7|2342.4|2342.7|2342.4|2342.2|2341.9|0
1637827930000|2021-11-25 08:12:10|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|0
1637827950000|2021-11-25 08:12:30|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|0
1637827960000|2021-11-25 08:12:40|2343|2342.7|2343.1|2342.8|2343.1|2342.8|2343|2342.7|1
1637827980000|2021-11-25 08:13:00|2343|2342.7|2343|2342.7|2343.1|2342.8|2342.9|2342.6|2
1637827990000|2021-11-25 08:13:10|2343.1|2342.8|2343|2342.7|2343.2|2342.9|2342.9|2342.6|1
1637828000000|2021-11-25 08:13:20|2342.9|2342.6|2343|2342.7|2343|2342.7|2342.9|2342.6|0
1637828010000|2021-11-25 08:13:30|2343.1|2342.8|2342.7|2342.4|2343.1|2342.8|2342.7|2342.4|2
1637828020000|2021-11-25 08:13:40|2342.8|2342.5|2342.7|2342.4|2342.8|2342.5|2342.7|2342.4|0
1637828030000|2021-11-25 08:13:50|2342.8|2342.5|2342.8|2342.5|2342.9|2342.6|2342.7|2342.4|8
1637828040000|2021-11-25 08:14:00|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|1
1637828050000|2021-11-25 08:14:10|2342.8|2342.5|2342.2|2341.9|2342.8|2342.5|2342.2|2341.9|0
1637828060000|2021-11-25 08:14:20|2342.3|2342|2342.3|2342|2342.3|2342|2342.3|2342|0
1637828070000|2021-11-25 08:14:30|2342.4|2342.1|2342.6|2342.3|2342.6|2342.3|2342.3|2342|2
1637828080000|2021-11-25 08:14:40|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|0
1637828090000|2021-11-25 08:14:50|2342.5|2342.2|2342.5|2342.2|2342.6|2342.3|2342.3|2342|1
1637828100000|2021-11-25 08:15:00|2342.7|2342.4|2342.6|2342.3|2342.8|2342.5|2342.6|2342.3|13
1637828110000|2021-11-25 08:15:10|2342.5|2342.2|2342.2|2341.9|2342.5|2342.2|2342.2|2341.9|2
1637828120000|2021-11-25 08:15:20|2342.1|2341.8|2342|2341.7|2342.2|2341.9|2342|2341.7|3
1637828130000|2021-11-25 08:15:30|2342.1|2341.8|2342|2341.7|2342.2|2341.9|2342|2341.7|1
1637828140000|2021-11-25 08:15:40|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2341.8|2341.5|6
1637828150000|2021-11-25 08:15:50|2341.9|2341.6|2342.1|2341.8|2342.2|2341.9|2341.9|2341.6|0
1637828160000|2021-11-25 08:16:00|2342.2|2341.9|2342.4|2342.1|2342.4|2342.1|2342|2341.7|17
1637828170000|2021-11-25 08:16:10|2342.5|2342.2|2342.3|2342|2342.5|2342.2|2342.3|2342|1
1637828180000|2021-11-25 08:16:20|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|4
1637828190000|2021-11-25 08:16:30|2342.3|2342|2342.3|2342|2342.4|2342.1|2342.3|2342|2
1637828200000|2021-11-25 08:16:40|2342.4|2342.1|2342.1|2341.8|2342.4|2342.1|2342.1|2341.8|0
1637828220000|2021-11-25 08:17:00|2342.2|2341.9|2342.6|2342.3|2342.7|2342.4|2342.1|2341.8|3
1637828230000|2021-11-25 08:17:10|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.7|2342.4|1
1637828240000|2021-11-25 08:17:20|2343|2342.7|2342.7|2342.4|2343|2342.7|2342.7|2342.4|2
1637828250000|2021-11-25 08:17:30|2342.8|2342.5|2342.8|2342.5|2342.9|2342.6|2342.7|2342.4|0
1637828260000|2021-11-25 08:17:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.8|2342.5|0
1637828270000|2021-11-25 08:17:50|2343|2342.7|2342.9|2342.6|2343|2342.7|2342.9|2342.6|0
1637828280000|2021-11-25 08:18:00|2343|2342.7|2342.7|2342.4|2343|2342.7|2342.6|2342.3|1
1637828290000|2021-11-25 08:18:10|2342.6|2342.3|2342.7|2342.4|2342.7|2342.4|2342.6|2342.3|0
1637828300000|2021-11-25 08:18:20|2342.6|2342.3|2342.6|2342.3|2342.7|2342.4|2342.5|2342.2|0
1637828310000|2021-11-25 08:18:30|2342.5|2342.2|2342.6|2342.3|2342.7|2342.4|2342.5|2342.2|7
1637828320000|2021-11-25 08:18:40|2342.4|2342.1|2342.6|2342.3|2342.6|2342.3|2342.4|2342.1|1
1637828330000|2021-11-25 08:18:50|||||||||1
1637828340000|2021-11-25 08:19:00|2342.3|2342|2342.1|2341.8|2342.4|2342.1|2342.1|2341.8|8
1637828350000|2021-11-25 08:19:10|2342.2|2341.9|2342|2341.7|2342.2|2341.9|2342|2341.7|1
1637828360000|2021-11-25 08:19:20|2341.9|2341.6|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|8
1637828370000|2021-11-25 08:19:30|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|1
1637828380000|2021-11-25 08:19:40|2342.2|2341.9|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|6
1637828390000|2021-11-25 08:19:50|2342|2341.7|2342.2|2341.9|2342.2|2341.9|2341.9|2341.6|2
1637828400000|2021-11-25 08:20:00|2342.1|2341.8|2342|2341.7|2342.2|2341.9|2342|2341.7|2
1637828410000|2021-11-25 08:20:10|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|1
1637828420000|2021-11-25 08:20:20|2342.1|2341.8|2342.3|2342|2342.3|2342|2342.1|2341.8|2
1637828430000|2021-11-25 08:20:30|2342.2|2341.9|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|0
1637828440000|2021-11-25 08:20:40|2342.3|2342|2342.2|2341.9|2342.3|2342|2342.2|2341.9|0
1637828450000|2021-11-25 08:20:50|2342.3|2342|2342.2|2341.9|2342.3|2342|2342.2|2341.9|1
1637828460000|2021-11-25 08:21:00|2342.1|2341.8|2341.9|2341.6|2342.1|2341.8|2341.8|2341.5|2
1637828470000|2021-11-25 08:21:10|2342|2341.7|2342.2|2341.9|2342.2|2341.9|2342|2341.7|2
1637828480000|2021-11-25 08:21:20|2342.1|2341.8|2342.1|2341.8|2342.2|2341.9|2342|2341.7|0
1637828490000|2021-11-25 08:21:30|2342|2341.7|2342.1|2341.8|2342.2|2341.9|2342|2341.7|2
1637828500000|2021-11-25 08:21:40|2342|2341.7|2342.1|2341.8|2342.1|2341.8|2342|2341.7|1
1637828510000|2021-11-25 08:21:50|2342|2341.7|2342.1|2341.8|2342.1|2341.8|2342|2341.7|0
1637828520000|2021-11-25 08:22:00|2342.2|2341.9|2342.1|2341.8|2342.2|2341.9|2342.1|2341.8|1
1637828530000|2021-11-25 08:22:10|2342.2|2341.9|2342.2|2341.9|2342.3|2342|2342|2341.7|5
1637828540000|2021-11-25 08:22:20|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|0
1637828550000|2021-11-25 08:22:30|2342.3|2342|2342.3|2342|2342.3|2342|2342.2|2341.9|3
1637828560000|2021-11-25 08:22:40|2342.4|2342.1|2342.6|2342.3|2342.7|2342.4|2342.4|2342.1|1
1637828570000|2021-11-25 08:22:50|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|0
1637828580000|2021-11-25 08:23:00|2342.7|2342.4|2342.6|2342.3|2342.8|2342.5|2342.4|2342.1|26
1637828590000|2021-11-25 08:23:10|2342.4|2342.1|2342.5|2342.2|2342.6|2342.3|2342.4|2342.1|26
1637828600000|2021-11-25 08:23:20|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.3|2342|10
1637828610000|2021-11-25 08:23:30|2342.3|2342|2342.3|2342|2342.4|2342.1|2342.3|2342|7
1637828620000|2021-11-25 08:23:40|2342.4|2342.1|2342.8|2342.5|2342.8|2342.5|2342.4|2342.1|0
1637828630000|2021-11-25 08:23:50|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|3
1637828640000|2021-11-25 08:24:00|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.6|2342.3|3
1637828650000|2021-11-25 08:24:10|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.7|2342.4|4
1637828660000|2021-11-25 08:24:20|2342.8|2342.5|2342.8|2342.5|2342.9|2342.6|2342.8|2342.5|1
1637828670000|2021-11-25 08:24:30|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.7|2342.4|0
1637828680000|2021-11-25 08:24:40|2342.9|2342.6|2343.3|2343|2343.3|2343|2342.9|2342.6|7
1637828690000|2021-11-25 08:24:50|2343.4|2343.1|2343|2342.7|2343.5|2343.2|2343|2342.7|2
1637828700000|2021-11-25 08:25:00|2343.1|2342.8|2343|2342.7|2343.2|2342.9|2343|2342.7|5
1637828710000|2021-11-25 08:25:10|2342.8|2342.5|2342.1|2341.8|2342.8|2342.5|2342.1|2341.8|7
1637828720000|2021-11-25 08:25:20|2342|2341.7|2342|2341.7|2342.1|2341.8|2341.9|2341.6|1
1637828730000|2021-11-25 08:25:30|2342.1|2341.8|2342.2|2341.9|2342.3|2342|2342.1|2341.8|1
1637828740000|2021-11-25 08:25:40|2342.1|2341.8|2341.8|2341.5|2342.1|2341.8|2341.8|2341.5|0
1637828750000|2021-11-25 08:25:50|2341.9|2341.6|2341.4|2341.1|2341.9|2341.6|2341.4|2341.1|4
1637828760000|2021-11-25 08:26:00|2341.3|2341|2341.3|2341|2341.4|2341.1|2341|2340.7|23
1637828770000|2021-11-25 08:26:10|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|2
1637828780000|2021-11-25 08:26:20|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|0
1637828790000|2021-11-25 08:26:30|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|2
1637828800000|2021-11-25 08:26:40|2341.3|2341|2341.6|2341.3|2341.6|2341.3|2341.3|2341|11
1637828810000|2021-11-25 08:26:50|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|2
1637828820000|2021-11-25 08:27:00|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|6
1637828830000|2021-11-25 08:27:10|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341.2|2340.9|3
1637828840000|2021-11-25 08:27:20|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637828850000|2021-11-25 08:27:30|||||||||1
1637828860000|2021-11-25 08:27:40|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637828870000|2021-11-25 08:27:50|2341.3|2341|2341.3|2341|2341.3|2341|2341.2|2340.9|0
1637828880000|2021-11-25 08:28:00|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|1
1637828890000|2021-11-25 08:28:10|||||||||1
1637828900000|2021-11-25 08:28:20|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|3
1637828920000|2021-11-25 08:28:40|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1637828950000|2021-11-25 08:29:10|||||||||1
1637828960000|2021-11-25 08:29:20|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|2
1637828970000|2021-11-25 08:29:30|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.8|2340.5|7
1637828980000|2021-11-25 08:29:40|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1637828990000|2021-11-25 08:29:50|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1637829000000|2021-11-25 08:30:00|2341.1|2340.8|2340.1|2339.8|2341.1|2340.8|2340.1|2339.8|18
1637829010000|2021-11-25 08:30:10|2340|2339.7|2340.2|2339.9|2340.3|2340|2340|2339.7|6
1637829020000|2021-11-25 08:30:20|2340.1|2339.8|2340.2|2339.9|2340.3|2340|2340.1|2339.8|3
1637829040000|2021-11-25 08:30:40|2340.3|2340|2340.5|2340.2|2340.5|2340.2|2340.3|2340|3
1637829050000|2021-11-25 08:30:50|2340.6|2340.3|2340.9|2340.6|2340.9|2340.6|2340.6|2340.3|2
1637829060000|2021-11-25 08:31:00|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.6|2340.3|8
1637829070000|2021-11-25 08:31:10|2340.8|2340.5|2340.9|2340.6|2340.9|2340.6|2340.7|2340.4|12
1637829080000|2021-11-25 08:31:20|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2340.8|2340.5|3
1637829090000|2021-11-25 08:31:30|2341.3|2341|2341.3|2341|2341.5|2341.2|2341.2|2340.9|1
1637829100000|2021-11-25 08:31:40|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.3|2341|0
1637829110000|2021-11-25 08:31:50|2341.2|2340.9|2341.1|2340.8|2341.3|2341|2341|2340.7|1
1637829120000|2021-11-25 08:32:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|1
1637829130000|2021-11-25 08:32:10|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637829140000|2021-11-25 08:32:20|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|2
1637829150000|2021-11-25 08:32:30|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|0
1637829180000|2021-11-25 08:33:00|2341.3|2341|2341.5|2341.2|2341.5|2341.2|2341.3|2341|0
1637829190000|2021-11-25 08:33:10|2341.3|2341|2341.3|2341|2341.3|2341|2341.2|2340.9|2
1637829200000|2021-11-25 08:33:20|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637829210000|2021-11-25 08:33:30|2341.2|2340.9|2341.3|2341|2341.4|2341.1|2341.2|2340.9|0
1637829230000|2021-11-25 08:33:50|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637829240000|2021-11-25 08:34:00|2341.4|2341.1|2341.5|2341.2|2341.6|2341.3|2341.3|2341|0
1637829250000|2021-11-25 08:34:10|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.5|2341.2|0
1637829260000|2021-11-25 08:34:20|2341.8|2341.5|2341.6|2341.3|2341.8|2341.5|2341.5|2341.2|10
1637829270000|2021-11-25 08:34:30|2341.7|2341.4|2341.6|2341.3|2341.8|2341.5|2341.6|2341.3|14
1637829290000|2021-11-25 08:34:50|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|1
1637829300000|2021-11-25 08:35:00|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341|2340.7|5
1637829310000|2021-11-25 08:35:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637829320000|2021-11-25 08:35:20|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637829330000|2021-11-25 08:35:30|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|0
1637829340000|2021-11-25 08:35:40|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|0
1637829370000|2021-11-25 08:36:10|2341.1|2340.8|2341|2340.7|2341.2|2340.9|2341|2340.7|0
1637829390000|2021-11-25 08:36:30|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.7|2340.4|0
1637829400000|2021-11-25 08:36:40|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.9|2340.6|0
1637829410000|2021-11-25 08:36:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637829420000|2021-11-25 08:37:00|2340.9|2340.6|2341|2340.7|2341.1|2340.8|2340.9|2340.6|1
1637829430000|2021-11-25 08:37:10|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|0
1637829440000|2021-11-25 08:37:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.7|2340.4|2
1637829450000|2021-11-25 08:37:30|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|1
1637829470000|2021-11-25 08:37:50|2340.9|2340.6|2341.3|2341|2341.3|2341|2340.9|2340.6|2
1637829480000|2021-11-25 08:38:00|2341.2|2340.9|2341.2|2340.9|2341.3|2341|2341.2|2340.9|1
1637829490000|2021-11-25 08:38:10|2341.3|2341|2341.5|2341.2|2341.5|2341.2|2341.3|2341|0
1637829500000|2021-11-25 08:38:20|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|0
1637829510000|2021-11-25 08:38:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|0
1637829520000|2021-11-25 08:38:40|2341.4|2341.1|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|1
1637829530000|2021-11-25 08:38:50|2341.4|2341.1|2341.6|2341.3|2341.6|2341.3|2341.4|2341.1|0
1637829540000|2021-11-25 08:39:00|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|0
1637829550000|2021-11-25 08:39:10|2341.7|2341.4|2341.8|2341.5|2341.9|2341.6|2341.7|2341.4|4
1637829560000|2021-11-25 08:39:20|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|0
1637829570000|2021-11-25 08:39:30|||||||||1
1637829580000|2021-11-25 08:39:40|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|0
1637829610000|2021-11-25 08:40:10|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|1
1637829620000|2021-11-25 08:40:20|2341.2|2340.9|2341.2|2340.9|2341.3|2341|2341.2|2340.9|2
1637829630000|2021-11-25 08:40:30|||||||||1
1637829650000|2021-11-25 08:40:50|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|0
1637829660000|2021-11-25 08:41:00|2341.1|2340.8|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|2
1637829670000|2021-11-25 08:41:10|2340.8|2340.5|2341|2340.7|2341.1|2340.8|2340.8|2340.5|1
1637829680000|2021-11-25 08:41:20|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637829690000|2021-11-25 08:41:30|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637829700000|2021-11-25 08:41:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637829710000|2021-11-25 08:41:50|2341|2340.7|2341.2|2340.9|2341.3|2341|2341|2340.7|1
1637829720000|2021-11-25 08:42:00|2341.4|2341.1|2341.2|2340.9|2341.4|2341.1|2341.1|2340.8|0
1637829730000|2021-11-25 08:42:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637829740000|2021-11-25 08:42:20|2341.1|2340.8|2341.2|2340.9|2341.3|2341|2341.1|2340.8|1
1637829760000|2021-11-25 08:42:40|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|5
1637829770000|2021-11-25 08:42:50|2341.1|2340.8|2340.9|2340.6|2341.2|2340.9|2340.9|2340.6|16
1637829780000|2021-11-25 08:43:00|2340.8|2340.5|2340.7|2340.4|2340.9|2340.6|2340.7|2340.4|3
1637829790000|2021-11-25 08:43:10|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637829800000|2021-11-25 08:43:20|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|5
1637829810000|2021-11-25 08:43:30|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|1
1637829820000|2021-11-25 08:43:40|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|0
1637829830000|2021-11-25 08:43:50|2340.8|2340.5|2340.9|2340.6|2340.9|2340.6|2340.7|2340.4|0
1637829840000|2021-11-25 08:44:00|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|0
1637829850000|2021-11-25 08:44:10|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.9|2340.6|1
1637829860000|2021-11-25 08:44:20|2341|2340.7|2341.1|2340.8|2341.2|2340.9|2341|2340.7|0
1637829870000|2021-11-25 08:44:30|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341|2340.7|0
1637829880000|2021-11-25 08:44:40|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341|2340.7|1
1637829890000|2021-11-25 08:44:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637829900000|2021-11-25 08:45:00|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|0
1637829910000|2021-11-25 08:45:10|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|2
1637829940000|2021-11-25 08:45:40|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637829950000|2021-11-25 08:45:50|2340.9|2340.6|2340.7|2340.4|2340.9|2340.6|2340.7|2340.4|2
1637829960000|2021-11-25 08:46:00|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|3
1637829970000|2021-11-25 08:46:10|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|4
1637829980000|2021-11-25 08:46:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|7
1637829990000|2021-11-25 08:46:30|2340.8|2340.5|2340.9|2340.6|2340.9|2340.6|2340.8|2340.5|0
1637830000000|2021-11-25 08:46:40|2340.8|2340.5|2340.9|2340.6|2340.9|2340.6|2340.8|2340.5|2
1637830010000|2021-11-25 08:46:50|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637830020000|2021-11-25 08:47:00|2340.9|2340.6|2340.6|2340.3|2340.9|2340.6|2340.6|2340.3|7
1637830030000|2021-11-25 08:47:10|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|5
1637830050000|2021-11-25 08:47:30|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|0
1637830070000|2021-11-25 08:47:50|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|1
1637830080000|2021-11-25 08:48:00|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|2
1637830130000|2021-11-25 08:48:50|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637830140000|2021-11-25 08:49:00|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1637830150000|2021-11-25 08:49:10|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637830160000|2021-11-25 08:49:20|||||||||1
1637830180000|2021-11-25 08:49:40|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|1
1637830200000|2021-11-25 08:50:00|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.9|2340.6|1
1637830210000|2021-11-25 08:50:10|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|1
1637830230000|2021-11-25 08:50:30|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|0
1637830240000|2021-11-25 08:50:40|2341|2340.7|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637830250000|2021-11-25 08:50:50|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.9|2340.6|0
1637830260000|2021-11-25 08:51:00|2341|2340.7|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637830270000|2021-11-25 08:51:10|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.9|2340.6|0
1637830280000|2021-11-25 08:51:20|2341|2340.7|2341.3|2341|2341.3|2341|2341|2340.7|6
1637830310000|2021-11-25 08:51:50|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637830320000|2021-11-25 08:52:00|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|2
1637830330000|2021-11-25 08:52:10|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341.3|2341|0
1637830340000|2021-11-25 08:52:20|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1637830350000|2021-11-25 08:52:30|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637830360000|2021-11-25 08:52:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637830370000|2021-11-25 08:52:50|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2340.9|2340.6|2
1637830380000|2021-11-25 08:53:00|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637830390000|2021-11-25 08:53:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|1
1637830400000|2021-11-25 08:53:20|2341.1|2340.8|2341.3|2341|2341.4|2341.1|2341|2340.7|16
1637830410000|2021-11-25 08:53:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1637830430000|2021-11-25 08:53:50|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|12
1637830440000|2021-11-25 08:54:00|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|1
1637830450000|2021-11-25 08:54:10|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|17
1637830460000|2021-11-25 08:54:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1637830480000|2021-11-25 08:54:40|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.3|2341|0
1637830490000|2021-11-25 08:54:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|3
1637830500000|2021-11-25 08:55:00|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.5|2341.2|4
1637830510000|2021-11-25 08:55:10|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|1
1637830520000|2021-11-25 08:55:20|2342.1|2341.8|2342.3|2342|2342.3|2342|2342|2341.7|5
1637830530000|2021-11-25 08:55:30|2342.2|2341.9|2342.2|2341.9|2342.3|2342|2342.1|2341.8|3
1637830540000|2021-11-25 08:55:40|2342.3|2342|2342.2|2341.9|2342.3|2342|2342.2|2341.9|0
1637830550000|2021-11-25 08:55:50|2342.3|2342|2342.3|2342|2342.4|2342.1|2342.2|2341.9|1
1637830560000|2021-11-25 08:56:00|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|0
1637830570000|2021-11-25 08:56:10|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|3
1637830580000|2021-11-25 08:56:20|2342.4|2342.1|2342.6|2342.3|2342.6|2342.3|2342.4|2342.1|1
1637830590000|2021-11-25 08:56:30|2342.5|2342.2|2342.8|2342.5|2342.8|2342.5|2342.5|2342.2|2
1637830600000|2021-11-25 08:56:40|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|2342.9|2342.6|6
1637830610000|2021-11-25 08:56:50|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|2342.8|2342.5|1
1637830620000|2021-11-25 08:57:00|2342.9|2342.6|2342.7|2342.4|2342.9|2342.6|2342.7|2342.4|3
1637830630000|2021-11-25 08:57:10|2342.8|2342.5|2342.6|2342.3|2342.8|2342.5|2342.6|2342.3|3
1637830640000|2021-11-25 08:57:20|2342.7|2342.4|2342.7|2342.4|2342.8|2342.5|2342.6|2342.3|1
1637830650000|2021-11-25 08:57:30|2342.8|2342.5|2342.6|2342.3|2342.8|2342.5|2342.6|2342.3|1
1637830660000|2021-11-25 08:57:40|2342.7|2342.4|2342.7|2342.4|2342.8|2342.5|2342.7|2342.4|3
1637830670000|2021-11-25 08:57:50|2342.6|2342.3|2342.8|2342.5|2342.8|2342.5|2342.6|2342.3|1
1637830690000|2021-11-25 08:58:10|2342.7|2342.4|2342.7|2342.4|2342.8|2342.5|2342.7|2342.4|0
1637830710000|2021-11-25 08:58:30|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|2
1637830720000|2021-11-25 08:58:40|||||||||1
1637830740000|2021-11-25 08:59:00|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.7|2342.4|1
1637830750000|2021-11-25 08:59:10|2343|2342.7|2343.1|2342.8|2343.1|2342.8|2343|2342.7|2
1637830760000|2021-11-25 08:59:20|2343|2342.7|2343|2342.7|2343|2342.7|2342.9|2342.6|1
1637830770000|2021-11-25 08:59:30|2343.1|2342.8|2343.1|2342.8|2343.1|2342.8|2343|2342.7|0
1637830790000|2021-11-25 08:59:50|2343|2342.7|2343|2342.7|2343|2342.7|2342.9|2342.6|3
1637830810000|2021-11-25 09:00:10|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|2343.2|2342.9|4
1637830820000|2021-11-25 09:00:20|2343.5|2343.2|2343.6|2343.3|2343.6|2343.3|2343.5|2343.2|12
1637830830000|2021-11-25 09:00:30|2343.5|2343.2|2343|2342.7|2343.5|2343.2|2343|2342.7|2
1637830840000|2021-11-25 09:00:40|2342.9|2342.6|2342.8|2342.5|2342.9|2342.6|2342.6|2342.3|4
1637830850000|2021-11-25 09:00:50|2342.7|2342.4|2342.6|2342.3|2342.7|2342.4|2342.5|2342.2|2
1637830860000|2021-11-25 09:01:00|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|2342.5|2342.2|0
1637830870000|2021-11-25 09:01:10|2342.3|2342|2342.5|2342.2|2342.5|2342.2|2342.3|2342|3
1637830880000|2021-11-25 09:01:20|2342.6|2342.3|2342.3|2342|2342.6|2342.3|2342.3|2342|8
1637830890000|2021-11-25 09:01:30|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|11
1637830910000|2021-11-25 09:01:50|2342.3|2342|2342.5|2342.2|2342.5|2342.2|2342.3|2342|12
1637830920000|2021-11-25 09:02:00|2342.4|2342.1|2342.5|2342.2|2342.6|2342.3|2342.4|2342.1|4
1637830930000|2021-11-25 09:02:10|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.7|2342.4|2
1637830940000|2021-11-25 09:02:20|2342.7|2342.4|2342.9|2342.6|2342.9|2342.6|2342.7|2342.4|0
1637830950000|2021-11-25 09:02:30|2343|2342.7|2342.9|2342.6|2343|2342.7|2342.9|2342.6|1
1637830960000|2021-11-25 09:02:40|2343|2342.7|2343.1|2342.8|2343.1|2342.8|2343|2342.7|2
1637830980000|2021-11-25 09:03:00|2342.9|2342.6|2342.5|2342.2|2342.9|2342.6|2342.5|2342.2|8
1637830990000|2021-11-25 09:03:10|2342.6|2342.3|2342.8|2342.5|2342.8|2342.5|2342.6|2342.3|1
1637831000000|2021-11-25 09:03:20|2342.7|2342.4|2342.8|2342.5|2342.8|2342.5|2342.7|2342.4|2
1637831010000|2021-11-25 09:03:30|2342.7|2342.4|2342.5|2342.2|2342.8|2342.5|2342.5|2342.2|1
1637831030000|2021-11-25 09:03:50|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|0
1637831040000|2021-11-25 09:04:00|2342.2|2341.9|2342.2|2341.9|2342.3|2342|2342.1|2341.8|1
1637831050000|2021-11-25 09:04:10|2342.1|2341.8|2342.3|2342|2342.3|2342|2342.1|2341.8|7
1637831060000|2021-11-25 09:04:20|2342.4|2342.1|2342.3|2342|2342.4|2342.1|2342.3|2342|0
1637831070000|2021-11-25 09:04:30|2342.4|2342.1|2342.5|2342.2|2342.6|2342.3|2342.4|2342.1|0
1637831080000|2021-11-25 09:04:40|2342.2|2341.9|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|1
1637831090000|2021-11-25 09:04:50|2342.4|2342.1|2342.4|2342.1|2342.4|2342.1|2342.3|2342|2
1637831100000|2021-11-25 09:05:00|2342.5|2342.2|2342.6|2342.3|2342.7|2342.4|2342.4|2342.1|0
1637831110000|2021-11-25 09:05:10|2342.5|2342.2|2342.4|2342.1|2342.5|2342.2|2342.4|2342.1|0
1637831120000|2021-11-25 09:05:20|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|1
1637831130000|2021-11-25 09:05:30|2342.5|2342.2|2342.4|2342.1|2342.5|2342.2|2342.4|2342.1|1
1637831140000|2021-11-25 09:05:40|2342.5|2342.2|2342.6|2342.3|2342.6|2342.3|2342.5|2342.2|0
1637831160000|2021-11-25 09:06:00|2342.3|2342|2342.5|2342.2|2342.5|2342.2|2342.2|2341.9|16
1637831170000|2021-11-25 09:06:10|2342.6|2342.3|2342.5|2342.2|2342.6|2342.3|2342.4|2342.1|0
1637831180000|2021-11-25 09:06:20|2342.4|2342.1|2342.4|2342.1|2342.5|2342.2|2342.4|2342.1|0
1637831200000|2021-11-25 09:06:40|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|5
1637831210000|2021-11-25 09:06:50|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|6
1637831220000|2021-11-25 09:07:00|2341.9|2341.6|2341.9|2341.6|2342|2341.7|2341.9|2341.6|0
1637831230000|2021-11-25 09:07:10|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.9|2341.6|1
1637831240000|2021-11-25 09:07:20|2342|2341.7|2342|2341.7|2342.1|2341.8|2342|2341.7|0
1637831260000|2021-11-25 09:07:40|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|0
1637831280000|2021-11-25 09:08:00|2342|2341.7|2341.9|2341.6|2342|2341.7|2341.9|2341.6|1
1637831300000|2021-11-25 09:08:20|2341.8|2341.5|2341.5|2341.2|2341.8|2341.5|2341.5|2341.2|1
1637831310000|2021-11-25 09:08:30|2341.6|2341.3|2341.9|2341.6|2341.9|2341.6|2341.6|2341.3|5
1637831320000|2021-11-25 09:08:40|2341.8|2341.5|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|0
1637831340000|2021-11-25 09:09:00|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|0
1637831350000|2021-11-25 09:09:10|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.8|2341.5|0
1637831360000|2021-11-25 09:09:20|2341.8|2341.5|2341.6|2341.3|2341.8|2341.5|2341.6|2341.3|0
1637831370000|2021-11-25 09:09:30|2341.5|2341.2|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|0
1637831380000|2021-11-25 09:09:40|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|5
1637831390000|2021-11-25 09:09:50|2341.7|2341.4|2341.6|2341.3|2341.8|2341.5|2341.6|2341.3|0
1637831400000|2021-11-25 09:10:00|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.5|2341.2|1
1637831410000|2021-11-25 09:10:10|2341.7|2341.4|2342|2341.7|2342|2341.7|2341.7|2341.4|2
1637831420000|2021-11-25 09:10:20|2341.9|2341.6|2341.9|2341.6|2342.1|2341.8|2341.9|2341.6|2
1637831430000|2021-11-25 09:10:30|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|0
1637831440000|2021-11-25 09:10:40|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|2
1637831450000|2021-11-25 09:10:50|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|0
1637831460000|2021-11-25 09:11:00|2341.7|2341.4|2341.8|2341.5|2341.8|2341.5|2341.7|2341.4|0
1637831470000|2021-11-25 09:11:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|8
1637831480000|2021-11-25 09:11:20|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|0
1637831490000|2021-11-25 09:11:30|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|7
1637831500000|2021-11-25 09:11:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.2|2340.9|0
1637831510000|2021-11-25 09:11:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637831520000|2021-11-25 09:12:00|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.8|2340.5|2
1637831530000|2021-11-25 09:12:10|2341|2340.7|2341|2340.7|2341.1|2340.8|2340.9|2340.6|0
1637831540000|2021-11-25 09:12:20|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637831550000|2021-11-25 09:12:30|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637831560000|2021-11-25 09:12:40|2341.1|2340.8|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|1
1637831570000|2021-11-25 09:12:50|2341|2340.7|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|3
1637831580000|2021-11-25 09:13:00|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|1
1637831610000|2021-11-25 09:13:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1637831620000|2021-11-25 09:13:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1637831630000|2021-11-25 09:13:50|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|2
1637831640000|2021-11-25 09:14:00|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|6
1637831650000|2021-11-25 09:14:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1637831670000|2021-11-25 09:14:30|2341.3|2341|2341|2340.7|2341.3|2341|2341|2340.7|4
1637831680000|2021-11-25 09:14:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637831690000|2021-11-25 09:14:50|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637831710000|2021-11-25 09:15:10|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|2
1637831740000|2021-11-25 09:15:40|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1637831750000|2021-11-25 09:15:50|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2
1637831760000|2021-11-25 09:16:00|2341|2340.7|2340.8|2340.5|2341|2340.7|2340.8|2340.5|5
1637831770000|2021-11-25 09:16:10|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|2
1637831780000|2021-11-25 09:16:20|2340.3|2340|2340.4|2340.1|2340.5|2340.2|2340.3|2340|1
1637831790000|2021-11-25 09:16:30|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637831800000|2021-11-25 09:16:40|2340.3|2340|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|7
1637831810000|2021-11-25 09:16:50|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|2
1637831820000|2021-11-25 09:17:00|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637831830000|2021-11-25 09:17:10|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|3
1637831840000|2021-11-25 09:17:20|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637831850000|2021-11-25 09:17:30|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.3|2340|1
1637831860000|2021-11-25 09:17:40|2340.4|2340.1|2340.6|2340.3|2340.6|2340.3|2340.4|2340.1|0
1637831870000|2021-11-25 09:17:50|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|1
1637831880000|2021-11-25 09:18:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|1
1637831890000|2021-11-25 09:18:10|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637831900000|2021-11-25 09:18:20|2340.7|2340.4|2341|2340.7|2341|2340.7|2340.7|2340.4|1
1637831910000|2021-11-25 09:18:30|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637831920000|2021-11-25 09:18:40|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637831930000|2021-11-25 09:18:50|2341|2340.7|2340.7|2340.4|2341|2340.7|2340.7|2340.4|1
1637831940000|2021-11-25 09:19:00|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.6|2340.3|0
1637831960000|2021-11-25 09:19:20|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637831970000|2021-11-25 09:19:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637831980000|2021-11-25 09:19:40|2340.6|2340.3|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637832000000|2021-11-25 09:20:00|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|1
1637832010000|2021-11-25 09:20:10|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637832020000|2021-11-25 09:20:20|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637832030000|2021-11-25 09:20:30|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637832050000|2021-11-25 09:20:50|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637832060000|2021-11-25 09:21:00|2340.7|2340.4|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637832070000|2021-11-25 09:21:10|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637832090000|2021-11-25 09:21:30|2340.5|2340.2|2340.5|2340.2|2340.6|2340.3|2340.4|2340.1|0
1637832100000|2021-11-25 09:21:40|2340.6|2340.3|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|0
1637832120000|2021-11-25 09:22:00|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|1
1637832130000|2021-11-25 09:22:10|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637832140000|2021-11-25 09:22:20|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637832150000|2021-11-25 09:22:30|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637832160000|2021-11-25 09:22:40|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637832170000|2021-11-25 09:22:50|2340.6|2340.3|2340.4|2340.1|2340.6|2340.3|2340.3|2340|0
1637832180000|2021-11-25 09:23:00|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637832190000|2021-11-25 09:23:10|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637832200000|2021-11-25 09:23:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637832220000|2021-11-25 09:23:40|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|1
1637832230000|2021-11-25 09:23:50|2340.4|2340.1|2340.6|2340.3|2340.6|2340.3|2340.4|2340.1|2
1637832240000|2021-11-25 09:24:00|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|1
1637832260000|2021-11-25 09:24:20|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637832270000|2021-11-25 09:24:30|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637832290000|2021-11-25 09:24:50|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637832300000|2021-11-25 09:25:00|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637832310000|2021-11-25 09:25:10|2340.9|2340.6|2340.8|2340.5|2341|2340.7|2340.8|2340.5|0
1637832360000|2021-11-25 09:26:00|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|1
1637832380000|2021-11-25 09:26:20|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341|2340.7|2
1637832400000|2021-11-25 09:26:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637832410000|2021-11-25 09:26:50|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|33
1637832420000|2021-11-25 09:27:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1637832430000|2021-11-25 09:27:10|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|7
1637832440000|2021-11-25 09:27:20|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1637832450000|2021-11-25 09:27:30|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.8|2340.5|2
1637832460000|2021-11-25 09:27:40|2340.8|2340.5|2340.9|2340.6|2340.9|2340.6|2340.8|2340.5|1
1637832470000|2021-11-25 09:27:50|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637832480000|2021-11-25 09:28:00|2340.6|2340.3|2340.3|2340|2340.6|2340.3|2340.3|2340|2
1637832490000|2021-11-25 09:28:10|2340.4|2340.1|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|2
1637832500000|2021-11-25 09:28:20|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637832510000|2021-11-25 09:28:30|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637832520000|2021-11-25 09:28:40|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|4
1637832530000|2021-11-25 09:28:50|2340.8|2340.5|2340.4|2340.1|2340.8|2340.5|2340.4|2340.1|2
1637832540000|2021-11-25 09:29:00|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|1
1637832550000|2021-11-25 09:29:10|2340.3|2340|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|0
1637832560000|2021-11-25 09:29:20|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|1
1637832570000|2021-11-25 09:29:30|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637832580000|2021-11-25 09:29:40|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637832600000|2021-11-25 09:30:00|2340.7|2340.4|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637832610000|2021-11-25 09:30:10|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.3|2340|3
1637832620000|2021-11-25 09:30:20|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637832630000|2021-11-25 09:30:30|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637832640000|2021-11-25 09:30:40|2340.4|2340.1|2340.7|2340.4|2340.7|2340.4|2340.4|2340.1|0
1637832650000|2021-11-25 09:30:50|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637832660000|2021-11-25 09:31:00|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|1
1637832670000|2021-11-25 09:31:10|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|2
1637832680000|2021-11-25 09:31:20|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2341|2340.7|3
1637832710000|2021-11-25 09:31:50|||||||||1
1637832720000|2021-11-25 09:32:00|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|2
1637832730000|2021-11-25 09:32:10|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637832740000|2021-11-25 09:32:20|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637832800000|2021-11-25 09:33:20|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637832810000|2021-11-25 09:33:30|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637832820000|2021-11-25 09:33:40|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|3
1637832830000|2021-11-25 09:33:50|2340.9|2340.6|2340.9|2340.6|2341|2340.7|2340.9|2340.6|0
1637832840000|2021-11-25 09:34:00|2341|2340.7|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637832850000|2021-11-25 09:34:10|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1637832920000|2021-11-25 09:35:20|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|2
1637832930000|2021-11-25 09:35:30|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1637832940000|2021-11-25 09:35:40|2341.2|2340.9|2341.1|2340.8|2341.3|2341|2341.1|2340.8|1
1637832950000|2021-11-25 09:35:50|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|1
1637832960000|2021-11-25 09:36:00|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637832970000|2021-11-25 09:36:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637832980000|2021-11-25 09:36:20|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.6|2340.3|1
1637832990000|2021-11-25 09:36:30|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|0
1637833000000|2021-11-25 09:36:40|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.8|2340.5|1
1637833010000|2021-11-25 09:36:50|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637833020000|2021-11-25 09:37:00|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|0
1637833040000|2021-11-25 09:37:20|2341|2340.7|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637833050000|2021-11-25 09:37:30|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637833060000|2021-11-25 09:37:40|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637833070000|2021-11-25 09:37:50|2340.9|2340.6|2340.7|2340.4|2341|2340.7|2340.7|2340.4|0
1637833080000|2021-11-25 09:38:00|2340.8|2340.5|2340.2|2339.9|2340.8|2340.5|2340.2|2339.9|33
1637833090000|2021-11-25 09:38:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|3
1637833120000|2021-11-25 09:38:40|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|1
1637833130000|2021-11-25 09:38:50|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1637833140000|2021-11-25 09:39:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|3
1637833150000|2021-11-25 09:39:10|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|1
1637833160000|2021-11-25 09:39:20|2340.2|2339.9|2340.1|2339.8|2340.2|2339.9|2340.1|2339.8|0
1637833170000|2021-11-25 09:39:30|2340.2|2339.9|2340.3|2340|2340.3|2340|2340.2|2339.9|0
1637833190000|2021-11-25 09:39:50|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|12
1637833220000|2021-11-25 09:40:20|||||||||12
1637833270000|2021-11-25 09:41:10|||||||||1
1637833280000|2021-11-25 09:41:20|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|6
1637833300000|2021-11-25 09:41:40|2340|2339.7|2340.1|2339.8|2340.2|2339.9|2340|2339.7|1
1637833320000|2021-11-25 09:42:00|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637833330000|2021-11-25 09:42:10|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637833350000|2021-11-25 09:42:30|||||||||2
1637833360000|2021-11-25 09:42:40|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|3
1637833370000|2021-11-25 09:42:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1637833420000|2021-11-25 09:43:40|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637833430000|2021-11-25 09:43:50|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637833440000|2021-11-25 09:44:00|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637833450000|2021-11-25 09:44:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|5
1637833460000|2021-11-25 09:44:20|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637833470000|2021-11-25 09:44:30|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637833490000|2021-11-25 09:44:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|1
1637833510000|2021-11-25 09:45:10|2339.6|2339.3|2338.8|2338.5|2339.6|2339.3|2338.7|2338.4|43
1637833520000|2021-11-25 09:45:20|2338.7|2338.4|2338.9|2338.6|2339.1|2338.8|2338.7|2338.4|5
1637833530000|2021-11-25 09:45:30|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637833540000|2021-11-25 09:45:40|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|2
1637833550000|2021-11-25 09:45:50|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|0
1637833560000|2021-11-25 09:46:00|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|0
1637833580000|2021-11-25 09:46:20|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|4
1637833590000|2021-11-25 09:46:30|||||||||1
1637833600000|2021-11-25 09:46:40|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|3
1637833610000|2021-11-25 09:46:50|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|7
1637833620000|2021-11-25 09:47:00|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|3
1637833630000|2021-11-25 09:47:10|||||||||1
1637833640000|2021-11-25 09:47:20|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|5
1637833650000|2021-11-25 09:47:30|||||||||1
1637833660000|2021-11-25 09:47:40|2339.3|2339|2339|2338.7|2339.4|2339.1|2339|2338.7|9
1637833670000|2021-11-25 09:47:50|||||||||2
1637833680000|2021-11-25 09:48:00|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637833690000|2021-11-25 09:48:10|2339.1|2338.8|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|2
1637833700000|2021-11-25 09:48:20|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|6
1637833710000|2021-11-25 09:48:30|||||||||3
1637833720000|2021-11-25 09:48:40|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|4
1637833740000|2021-11-25 09:49:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2
1637833750000|2021-11-25 09:49:10|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|2
1637833760000|2021-11-25 09:49:20|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|2
1637833770000|2021-11-25 09:49:30|2339.8|2339.5|2339.7|2339.4|2339.9|2339.6|2339.7|2339.4|7
1637833780000|2021-11-25 09:49:40|2339.8|2339.5|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|4
1637833790000|2021-11-25 09:49:50|2339.7|2339.4|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|3
1637833800000|2021-11-25 09:50:00|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|0
1637833810000|2021-11-25 09:50:10|2340|2339.7|2339.6|2339.3|2340|2339.7|2339.6|2339.3|13
1637833820000|2021-11-25 09:50:20|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|1
1637833830000|2021-11-25 09:50:30|2339.3|2339|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|1
1637833850000|2021-11-25 09:50:50|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|4
1637833860000|2021-11-25 09:51:00|2339.5|2339.2|2339.6|2339.3|2339.7|2339.4|2339.4|2339.1|0
1637833870000|2021-11-25 09:51:10|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637833880000|2021-11-25 09:51:20|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.4|2339.1|2
1637833890000|2021-11-25 09:51:30|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|1
1637833900000|2021-11-25 09:51:40|2339.8|2339.5|2339.7|2339.4|2339.9|2339.6|2339.7|2339.4|3
1637833910000|2021-11-25 09:51:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637833920000|2021-11-25 09:52:00|2340|2339.7|2340.1|2339.8|2340.2|2339.9|2340|2339.7|2
1637833930000|2021-11-25 09:52:10|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637833940000|2021-11-25 09:52:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.2|2339.9|0
1637833960000|2021-11-25 09:52:40|2340.4|2340.1|2340.2|2339.9|2340.4|2340.1|2340.1|2339.8|3
1637833980000|2021-11-25 09:53:00|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2339.9|2339.6|1
1637833990000|2021-11-25 09:53:10|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340|2339.7|0
1637834000000|2021-11-25 09:53:20|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637834020000|2021-11-25 09:53:40|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.9|2339.6|1
1637834040000|2021-11-25 09:54:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|1
1637834050000|2021-11-25 09:54:10|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|4
1637834070000|2021-11-25 09:54:30|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|7
1637834090000|2021-11-25 09:54:50|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|0
1637834100000|2021-11-25 09:55:00|2339.6|2339.3|2339.3|2339|2339.6|2339.3|2339.3|2339|2
1637834110000|2021-11-25 09:55:10|2339.4|2339.1|2339.1|2338.8|2339.4|2339.1|2339|2338.7|11
1637834120000|2021-11-25 09:55:20|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|0
1637834130000|2021-11-25 09:55:30|2339.2|2338.9|2339.6|2339.3|2339.6|2339.3|2339.2|2338.9|5
1637834140000|2021-11-25 09:55:40|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.5|2339.2|0
1637834150000|2021-11-25 09:55:50|2339.6|2339.3|2338.9|2338.6|2339.6|2339.3|2338.9|2338.6|31
1637834160000|2021-11-25 09:56:00|2339|2338.7|2338.9|2338.6|2339|2338.7|2338.9|2338.6|2
1637834170000|2021-11-25 09:56:10|2339|2338.7|2339.1|2338.8|2339.2|2338.9|2339|2338.7|3
1637834180000|2021-11-25 09:56:20|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|2
1637834190000|2021-11-25 09:56:30|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637834200000|2021-11-25 09:56:40|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|0
1637834210000|2021-11-25 09:56:50|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|1
1637834220000|2021-11-25 09:57:00|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.8|2338.5|1
1637834230000|2021-11-25 09:57:10|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|1
1637834240000|2021-11-25 09:57:20|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|1
1637834250000|2021-11-25 09:57:30|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.9|2338.6|2
1637834260000|2021-11-25 09:57:40|2339|2338.7|2338.7|2338.4|2339|2338.7|2338.7|2338.4|0
1637834270000|2021-11-25 09:57:50|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637834280000|2021-11-25 09:58:00|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|1
1637834300000|2021-11-25 09:58:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|1
1637834310000|2021-11-25 09:58:30|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|2
1637834320000|2021-11-25 09:58:40|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|2
1637834330000|2021-11-25 09:58:50|2339|2338.7|2338.8|2338.5|2339|2338.7|2338.7|2338.4|0
1637834340000|2021-11-25 09:59:00|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2
1637834350000|2021-11-25 09:59:10|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637834370000|2021-11-25 09:59:30|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|1
1637834380000|2021-11-25 09:59:40|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637834400000|2021-11-25 10:00:00|2338.9|2338.6|2338.7|2338.4|2339|2338.7|2338.7|2338.4|0
1637834410000|2021-11-25 10:00:10|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|2
1637834420000|2021-11-25 10:00:20|2338.7|2338.4|2338.2|2337.9|2338.7|2338.4|2338.2|2337.9|13
1637834430000|2021-11-25 10:00:30|2338.1|2337.8|2338.1|2337.8|2338.2|2337.9|2338.1|2337.8|6
1637834440000|2021-11-25 10:00:40|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|3
1637834460000|2021-11-25 10:01:00|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.8|2337.5|5
1637834470000|2021-11-25 10:01:10|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|0
1637834480000|2021-11-25 10:01:20|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637834490000|2021-11-25 10:01:30|2338.1|2337.8|2337.8|2337.5|2338.1|2337.8|2337.8|2337.5|6
1637834500000|2021-11-25 10:01:40|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|6
1637834510000|2021-11-25 10:01:50|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|3
1637834520000|2021-11-25 10:02:00|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637834530000|2021-11-25 10:02:10|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2337.9|2337.6|0
1637834540000|2021-11-25 10:02:20|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|0
1637834550000|2021-11-25 10:02:30|2337.9|2337.6|2338|2337.7|2338.1|2337.8|2337.9|2337.6|0
1637834560000|2021-11-25 10:02:40|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|1
1637834570000|2021-11-25 10:02:50|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|2
1637834580000|2021-11-25 10:03:00|2338.3|2338|2338.1|2337.8|2338.3|2338|2338|2337.7|4
1637834590000|2021-11-25 10:03:10|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2338|2337.7|0
1637834610000|2021-11-25 10:03:30|2338.3|2338|2338.2|2337.9|2338.4|2338.1|2338.2|2337.9|8
1637834620000|2021-11-25 10:03:40|2338.3|2338|2338.1|2337.8|2338.3|2338|2338.1|2337.8|0
1637834630000|2021-11-25 10:03:50|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|9
1637834650000|2021-11-25 10:04:10|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|1
1637834660000|2021-11-25 10:04:20|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|4
1637834670000|2021-11-25 10:04:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|4
1637834680000|2021-11-25 10:04:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1637834690000|2021-11-25 10:04:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1637834700000|2021-11-25 10:05:00|2337.6|2337.3|2336.6|2336.3|2337.6|2337.3|2336.5|2336.2|171
1637834710000|2021-11-25 10:05:10|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|10
1637834720000|2021-11-25 10:05:20|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|10
1637834730000|2021-11-25 10:05:30|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|3
1637834740000|2021-11-25 10:05:40|2336.2|2335.9|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|11
1637834750000|2021-11-25 10:05:50|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|6
1637834770000|2021-11-25 10:06:10|2336.7|2336.4|2336.3|2336|2336.7|2336.4|2336.3|2336|7
1637834780000|2021-11-25 10:06:20|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|0
1637834790000|2021-11-25 10:06:30|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|9
1637834800000|2021-11-25 10:06:40|2336.2|2335.9|2336.4|2336.1|2336.4|2336.1|2336|2335.7|10
1637834810000|2021-11-25 10:06:50|2336.3|2336|2336.3|2336|2336.3|2336|2336.2|2335.9|4
1637834820000|2021-11-25 10:07:00|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.3|2336|3
1637834830000|2021-11-25 10:07:10|2336.4|2336.1|2336.5|2336.2|2336.6|2336.3|2336.4|2336.1|6
1637834840000|2021-11-25 10:07:20|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|3
1637834850000|2021-11-25 10:07:30|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637834860000|2021-11-25 10:07:40|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637834870000|2021-11-25 10:07:50|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.8|2336.5|0
1637834880000|2021-11-25 10:08:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2
1637834890000|2021-11-25 10:08:10|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2337.1|2336.8|10
1637834900000|2021-11-25 10:08:20|||||||||2
1637834910000|2021-11-25 10:08:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637834920000|2021-11-25 10:08:40|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637834930000|2021-11-25 10:08:50|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|2
1637834940000|2021-11-25 10:09:00|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|1
1637834950000|2021-11-25 10:09:10|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.8|2336.5|2
1637834970000|2021-11-25 10:09:30|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2
1637834980000|2021-11-25 10:09:40|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|0
1637834990000|2021-11-25 10:09:50|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|12
1637835000000|2021-11-25 10:10:00|2336.7|2336.4|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|2
1637835010000|2021-11-25 10:10:10|2336.5|2336.2|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|0
1637835020000|2021-11-25 10:10:20|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|0
1637835030000|2021-11-25 10:10:30|||||||||2
1637835040000|2021-11-25 10:10:40|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|3
1637835060000|2021-11-25 10:11:00|||||||||2
1637835070000|2021-11-25 10:11:10|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|0
1637835080000|2021-11-25 10:11:20|2336.7|2336.4|2337|2336.7|2337|2336.7|2336.7|2336.4|8
1637835090000|2021-11-25 10:11:30|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637835110000|2021-11-25 10:11:50|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637835130000|2021-11-25 10:12:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|0
1637835140000|2021-11-25 10:12:20|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637835150000|2021-11-25 10:12:30|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|0
1637835160000|2021-11-25 10:12:40|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|0
1637835170000|2021-11-25 10:12:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.3|2336|6
1637835180000|2021-11-25 10:13:00|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|0
1637835190000|2021-11-25 10:13:10|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|2
1637835200000|2021-11-25 10:13:20|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|0
1637835210000|2021-11-25 10:13:30|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1637835220000|2021-11-25 10:13:40|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|1
1637835230000|2021-11-25 10:13:50|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|0
1637835240000|2021-11-25 10:14:00|2337|2336.7|2337.2|2336.9|2337.2|2336.9|2336.9|2336.6|14
1637835250000|2021-11-25 10:14:10|2337.3|2337|2337.3|2337|2337.3|2337|2337.2|2336.9|1
1637835260000|2021-11-25 10:14:20|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337|2336.7|6
1637835270000|2021-11-25 10:14:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637835280000|2021-11-25 10:14:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|2
1637835290000|2021-11-25 10:14:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|0
1637835300000|2021-11-25 10:15:00|2337.3|2337|2337.6|2337.3|2337.6|2337.3|2337.2|2336.9|4
1637835310000|2021-11-25 10:15:10|2337.5|2337.2|2337.7|2337.4|2337.8|2337.5|2337.5|2337.2|5
1637835330000|2021-11-25 10:15:30|2337.8|2337.5|2337.9|2337.6|2337.9|2337.6|2337.7|2337.4|3
1637835340000|2021-11-25 10:15:40|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2338|2337.7|3
1637835350000|2021-11-25 10:15:50|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|2
1637835360000|2021-11-25 10:16:00|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|1
1637835370000|2021-11-25 10:16:10|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|1
1637835380000|2021-11-25 10:16:20|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|2
1637835390000|2021-11-25 10:16:30|2337.7|2337.4|2338|2337.7|2338|2337.7|2337.7|2337.4|2
1637835400000|2021-11-25 10:16:40|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|0
1637835410000|2021-11-25 10:16:50|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.1|2337.8|5
1637835420000|2021-11-25 10:17:00|2338.1|2337.8|2338.1|2337.8|2338.2|2337.9|2338.1|2337.8|1
1637835430000|2021-11-25 10:17:10|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|5
1637835440000|2021-11-25 10:17:20|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2338.1|2337.8|1
1637835460000|2021-11-25 10:17:40|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|1
1637835480000|2021-11-25 10:18:00|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|4
1637835490000|2021-11-25 10:18:10|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|0
1637835500000|2021-11-25 10:18:20|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|0
1637835540000|2021-11-25 10:19:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|3
1637835550000|2021-11-25 10:19:10|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.7|2337.4|4
1637835560000|2021-11-25 10:19:20|2337.8|2337.5|2337.9|2337.6|2338|2337.7|2337.8|2337.5|0
1637835570000|2021-11-25 10:19:30|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637835580000|2021-11-25 10:19:40|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637835590000|2021-11-25 10:19:50|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|2
1637835600000|2021-11-25 10:20:00|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.3|2337|4
1637835620000|2021-11-25 10:20:20|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|4
1637835630000|2021-11-25 10:20:30|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|2
1637835640000|2021-11-25 10:20:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637835650000|2021-11-25 10:20:50|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|2
1637835660000|2021-11-25 10:21:00|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|0
1637835670000|2021-11-25 10:21:10|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2337.1|2336.8|2
1637835680000|2021-11-25 10:21:20|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337|2336.7|3
1637835690000|2021-11-25 10:21:30|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637835700000|2021-11-25 10:21:40|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|0
1637835710000|2021-11-25 10:21:50|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|0
1637835720000|2021-11-25 10:22:00|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|3
1637835740000|2021-11-25 10:22:20|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637835750000|2021-11-25 10:22:30|2337.3|2337|2337.1|2336.8|2337.3|2337|2337.1|2336.8|0
1637835760000|2021-11-25 10:22:40|2337.2|2336.9|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|0
1637835780000|2021-11-25 10:23:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2
1637835790000|2021-11-25 10:23:10|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637835800000|2021-11-25 10:23:20|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637835810000|2021-11-25 10:23:30|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|1
1637835820000|2021-11-25 10:23:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|1
1637835830000|2021-11-25 10:23:50|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2337.4|2337.1|3
1637835840000|2021-11-25 10:24:00|||||||||1
1637835850000|2021-11-25 10:24:10|2337.8|2337.5|2337.4|2337.1|2337.8|2337.5|2337.4|2337.1|3
1637835870000|2021-11-25 10:24:30|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637835880000|2021-11-25 10:24:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1637835900000|2021-11-25 10:25:00|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637835910000|2021-11-25 10:25:10|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637835920000|2021-11-25 10:25:20|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.2|2336.9|1
1637835930000|2021-11-25 10:25:30|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|3
1637835940000|2021-11-25 10:25:40|2337.2|2336.9|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637835950000|2021-11-25 10:25:50|2337|2336.7|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637835960000|2021-11-25 10:26:00|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637835970000|2021-11-25 10:26:10|2337.1|2336.8|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|2
1637835980000|2021-11-25 10:26:20|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|0
1637835990000|2021-11-25 10:26:30|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637836000000|2021-11-25 10:26:40|2336.8|2336.5|2336.9|2336.6|2337|2336.7|2336.8|2336.5|1
1637836010000|2021-11-25 10:26:50|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637836020000|2021-11-25 10:27:00|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.5|2336.2|1
1637836040000|2021-11-25 10:27:20|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|1
1637836050000|2021-11-25 10:27:30|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|12
1637836060000|2021-11-25 10:27:40|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637836070000|2021-11-25 10:27:50|2336.7|2336.4|2336.5|2336.2|2336.9|2336.6|2336.5|2336.2|11
1637836080000|2021-11-25 10:28:00|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|0
1637836090000|2021-11-25 10:28:10|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|2
1637836100000|2021-11-25 10:28:20|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|0
1637836110000|2021-11-25 10:28:30|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637836120000|2021-11-25 10:28:40|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|1
1637836130000|2021-11-25 10:28:50|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|1
1637836140000|2021-11-25 10:29:00|2337|2336.7|2337|2336.7|2337.1|2336.8|2336.9|2336.6|1
1637836150000|2021-11-25 10:29:10|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337|2336.7|1
1637836160000|2021-11-25 10:29:20|2337|2336.7|2337.1|2336.8|2337.1|2336.8|2337|2336.7|0
1637836180000|2021-11-25 10:29:40|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637836190000|2021-11-25 10:29:50|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637836200000|2021-11-25 10:30:00|2337.3|2337|2337.3|2337|2337.5|2337.2|2337.3|2337|2
1637836210000|2021-11-25 10:30:10|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|1
1637836230000|2021-11-25 10:30:30|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2337|2336.7|5
1637836240000|2021-11-25 10:30:40|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637836250000|2021-11-25 10:30:50|2337.3|2337|2337.1|2336.8|2337.3|2337|2337.1|2336.8|0
1637836260000|2021-11-25 10:31:00|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|1
1637836290000|2021-11-25 10:31:30|2337|2336.7|2337.2|2336.9|2337.2|2336.9|2337|2336.7|1
1637836310000|2021-11-25 10:31:50|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637836330000|2021-11-25 10:32:10|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637836340000|2021-11-25 10:32:20|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637836360000|2021-11-25 10:32:40|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637836370000|2021-11-25 10:32:50|2337.3|2337|2337.2|2336.9|2337.4|2337.1|2337.1|2336.8|4
1637836380000|2021-11-25 10:33:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337|2336.7|0
1637836390000|2021-11-25 10:33:10|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637836400000|2021-11-25 10:33:20|2337.1|2336.8|2337.1|2336.8|2337.2|2336.9|2337.1|2336.8|0
1637836410000|2021-11-25 10:33:30|2337.2|2336.9|2337.5|2337.2|2337.5|2337.2|2337.1|2336.8|4
1637836420000|2021-11-25 10:33:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|3
1637836440000|2021-11-25 10:34:00|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637836450000|2021-11-25 10:34:10|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|1
1637836460000|2021-11-25 10:34:20|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2337.3|2337|0
1637836470000|2021-11-25 10:34:30|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|1
1637836480000|2021-11-25 10:34:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|3
1637836490000|2021-11-25 10:34:50|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.4|2337.1|2
1637836500000|2021-11-25 10:35:00|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|3
1637836510000|2021-11-25 10:35:10|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|0
1637836530000|2021-11-25 10:35:30|2337.8|2337.5|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|5
1637836540000|2021-11-25 10:35:40|2337.8|2337.5|2338.1|2337.8|2338.1|2337.8|2337.8|2337.5|7
1637836550000|2021-11-25 10:35:50|||||||||2
1637836560000|2021-11-25 10:36:00|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|1
1637836580000|2021-11-25 10:36:20|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.3|2338|1
1637836590000|2021-11-25 10:36:30|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637836600000|2021-11-25 10:36:40|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2
1637836620000|2021-11-25 10:37:00|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1637836640000|2021-11-25 10:37:20|2338.3|2338|2338.3|2338|2338.3|2338|2338.2|2337.9|2
1637836650000|2021-11-25 10:37:30|2338.1|2337.8|2338.3|2338|2338.3|2338|2338.1|2337.8|1
1637836670000|2021-11-25 10:37:50|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|0
1637836680000|2021-11-25 10:38:00|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|1
1637836690000|2021-11-25 10:38:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|1
1637836700000|2021-11-25 10:38:20|2338.3|2338|2338.1|2337.8|2338.3|2338|2337.9|2337.6|4
1637836710000|2021-11-25 10:38:30|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2338|2337.7|0
1637836720000|2021-11-25 10:38:40|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|1
1637836740000|2021-11-25 10:39:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|0
1637836750000|2021-11-25 10:39:10|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|0
1637836760000|2021-11-25 10:39:20|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.1|2337.8|3
1637836770000|2021-11-25 10:39:30|2338.4|2338.1|2338|2337.7|2338.4|2338.1|2338|2337.7|2
1637836780000|2021-11-25 10:39:40|||||||||2
1637836800000|2021-11-25 10:40:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1637836820000|2021-11-25 10:40:20|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|5
1637836830000|2021-11-25 10:40:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|4
1637836840000|2021-11-25 10:40:40|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637836850000|2021-11-25 10:40:50|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|3
1637836860000|2021-11-25 10:41:00|2337.3|2337|2337|2336.7|2337.4|2337.1|2336.9|2336.6|4
1637836870000|2021-11-25 10:41:10|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637836880000|2021-11-25 10:41:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637836890000|2021-11-25 10:41:30|2337|2336.7|2337|2336.7|2337.1|2336.8|2337|2336.7|2
1637836900000|2021-11-25 10:41:40|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637836910000|2021-11-25 10:41:50|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|0
1637836920000|2021-11-25 10:42:00|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.3|2337|1
1637836930000|2021-11-25 10:42:10|2337.5|2337.2|2337.3|2337|2337.5|2337.2|2337.3|2337|2
1637836940000|2021-11-25 10:42:20|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|0
1637836950000|2021-11-25 10:42:30|2337.6|2337.3|2337.3|2337|2337.7|2337.4|2337.3|2337|0
1637836960000|2021-11-25 10:42:40|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|0
1637836970000|2021-11-25 10:42:50|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637836980000|2021-11-25 10:43:00|2337.6|2337.3|2337.7|2337.4|2337.9|2337.6|2337.5|2337.2|0
1637836990000|2021-11-25 10:43:10|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|12
1637837000000|2021-11-25 10:43:20|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637837010000|2021-11-25 10:43:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2
1637837020000|2021-11-25 10:43:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637837030000|2021-11-25 10:43:50|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|2
1637837040000|2021-11-25 10:44:00|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|0
1637837050000|2021-11-25 10:44:10|2338|2337.7|2337.8|2337.5|2338|2337.7|2337.8|2337.5|1
1637837060000|2021-11-25 10:44:20|2337.9|2337.6|2338|2337.7|2338.1|2337.8|2337.9|2337.6|0
1637837070000|2021-11-25 10:44:30|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.9|2337.6|0
1637837080000|2021-11-25 10:44:40|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.9|2337.6|0
1637837090000|2021-11-25 10:44:50|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637837100000|2021-11-25 10:45:00|2337.9|2337.6|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|1
1637837110000|2021-11-25 10:45:10|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637837120000|2021-11-25 10:45:20|2337.6|2337.3|2337.2|2336.9|2337.6|2337.3|2337.2|2336.9|3
1637837130000|2021-11-25 10:45:30|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.1|2336.8|2
1637837150000|2021-11-25 10:45:50|2337.1|2336.8|2337.2|2336.9|2337.2|2336.9|2337|2336.7|15
1637837160000|2021-11-25 10:46:00|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637837170000|2021-11-25 10:46:10|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.9|2336.6|1
1637837180000|2021-11-25 10:46:20|2337.2|2336.9|2337.3|2337|2337.4|2337.1|2337.1|2336.8|0
1637837190000|2021-11-25 10:46:30|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|0
1637837200000|2021-11-25 10:46:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|3
1637837210000|2021-11-25 10:46:50|2337.7|2337.4|2338|2337.7|2338|2337.7|2337.7|2337.4|6
1637837220000|2021-11-25 10:47:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338|2337.7|1
1637837230000|2021-11-25 10:47:10|2338|2337.7|2338.2|2337.9|2338.3|2338|2338|2337.7|4
1637837240000|2021-11-25 10:47:20|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|1
1637837250000|2021-11-25 10:47:30|2338|2337.7|2338.4|2338.1|2338.4|2338.1|2338|2337.7|3
1637837260000|2021-11-25 10:47:40|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2
1637837280000|2021-11-25 10:48:00|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|0
1637837290000|2021-11-25 10:48:10|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1637837300000|2021-11-25 10:48:20|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|1
1637837310000|2021-11-25 10:48:30|2338.1|2337.8|2338.4|2338.1|2338.4|2338.1|2338|2337.7|0
1637837330000|2021-11-25 10:48:50|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637837340000|2021-11-25 10:49:00|2338.4|2338.1|2338.8|2338.5|2338.8|2338.5|2338.4|2338.1|4
1637837350000|2021-11-25 10:49:10|2338.9|2338.6|2338.9|2338.6|2339.1|2338.8|2338.9|2338.6|28
1637837360000|2021-11-25 10:49:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|1
1637837370000|2021-11-25 10:49:30|2338.6|2338.3|2338.6|2338.3|2338.8|2338.5|2338.6|2338.3|2
1637837380000|2021-11-25 10:49:40|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|2
1637837390000|2021-11-25 10:49:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|6
1637837400000|2021-11-25 10:50:00|2338.8|2338.5|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|13
1637837410000|2021-11-25 10:50:10|2338.8|2338.5|2339.1|2338.8|2339.1|2338.8|2338.8|2338.5|7
1637837420000|2021-11-25 10:50:20|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|4
1637837430000|2021-11-25 10:50:30|||||||||1
1637837450000|2021-11-25 10:50:50|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|0
1637837460000|2021-11-25 10:51:00|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637837470000|2021-11-25 10:51:10|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2338.9|2338.6|8
1637837480000|2021-11-25 10:51:20|2339.2|2338.9|2339|2338.7|2339.3|2339|2339|2338.7|2
1637837490000|2021-11-25 10:51:30|2339.1|2338.8|2338.9|2338.6|2339.1|2338.8|2338.8|2338.5|3
1637837500000|2021-11-25 10:51:40|2338.8|2338.5|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|0
1637837510000|2021-11-25 10:51:50|2338.6|2338.3|2338.3|2338|2338.6|2338.3|2338.3|2338|7
1637837520000|2021-11-25 10:52:00|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|4
1637837540000|2021-11-25 10:52:20|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|0
1637837550000|2021-11-25 10:52:30|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.4|2338.1|3
1637837560000|2021-11-25 10:52:40|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1637837570000|2021-11-25 10:52:50|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|0
1637837580000|2021-11-25 10:53:00|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.4|2338.1|2
1637837630000|2021-11-25 10:53:50|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|3
1637837650000|2021-11-25 10:54:10|2338.5|2338.2|2338.7|2338.4|2338.8|2338.5|2338.5|2338.2|2
1637837660000|2021-11-25 10:54:20|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|1
1637837670000|2021-11-25 10:54:30|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637837690000|2021-11-25 10:54:50|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|1
1637837700000|2021-11-25 10:55:00|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|1
1637837710000|2021-11-25 10:55:10|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637837730000|2021-11-25 10:55:30|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637837740000|2021-11-25 10:55:40|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|5
1637837750000|2021-11-25 10:55:50|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637837760000|2021-11-25 10:56:00|2338.7|2338.4|2338.4|2338.1|2338.7|2338.4|2338.4|2338.1|2
1637837770000|2021-11-25 10:56:10|||||||||2
1637837780000|2021-11-25 10:56:20|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|0
1637837790000|2021-11-25 10:56:30|2338.5|2338.2|2338.9|2338.6|2338.9|2338.6|2338.5|2338.2|1
1637837800000|2021-11-25 10:56:40|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637837810000|2021-11-25 10:56:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|10
1637837820000|2021-11-25 10:57:00|2338.8|2338.5|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|0
1637837840000|2021-11-25 10:57:20|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|0
1637837860000|2021-11-25 10:57:40|2339|2338.7|2338.8|2338.5|2339|2338.7|2338.8|2338.5|13
1637837870000|2021-11-25 10:57:50|2338.9|2338.6|2338.9|2338.6|2339.2|2338.9|2338.9|2338.6|3
1637837880000|2021-11-25 10:58:00|2339|2338.7|2338.9|2338.6|2339|2338.7|2338.8|2338.5|0
1637837890000|2021-11-25 10:58:10|2339|2338.7|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637837900000|2021-11-25 10:58:20|2339.3|2339|2339.3|2339|2339.4|2339.1|2339.3|2339|2
1637837920000|2021-11-25 10:58:40|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|1
1637837930000|2021-11-25 10:58:50|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637837940000|2021-11-25 10:59:00|2339.1|2338.8|2339.2|2338.9|2339.3|2339|2339.1|2338.8|0
1637837950000|2021-11-25 10:59:10|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637837960000|2021-11-25 10:59:20|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|0
1637837970000|2021-11-25 10:59:30|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637837990000|2021-11-25 10:59:50|2339.3|2339|2339.4|2339.1|2339.6|2339.3|2339.2|2338.9|6
1637838000000|2021-11-25 11:00:00|2339.5|2339.2|2339|2338.7|2339.5|2339.2|2339|2338.7|0
1637838010000|2021-11-25 11:00:10|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637838020000|2021-11-25 11:00:20|2339|2338.7|2338.8|2338.5|2339.1|2338.8|2338.7|2338.4|0
1637838030000|2021-11-25 11:00:30|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|2
1637838040000|2021-11-25 11:00:40|2339.1|2338.8|2339.4|2339.1|2339.4|2339.1|2338.9|2338.6|3
1637838050000|2021-11-25 11:00:50|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|1
1637838060000|2021-11-25 11:01:00|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|0
1637838070000|2021-11-25 11:01:10|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637838080000|2021-11-25 11:01:20|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637838090000|2021-11-25 11:01:30|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|3
1637838100000|2021-11-25 11:01:40|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|0
1637838110000|2021-11-25 11:01:50|||||||||2
1637838120000|2021-11-25 11:02:00|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|5
1637838130000|2021-11-25 11:02:10|2339.7|2339.4|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|6
1637838140000|2021-11-25 11:02:20|2339.7|2339.4|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637838150000|2021-11-25 11:02:30|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|6
1637838160000|2021-11-25 11:02:40|2340|2339.7|2340|2339.7|2340|2339.7|2339.9|2339.6|2
1637838170000|2021-11-25 11:02:50|2340.1|2339.8|2340|2339.7|2340.2|2339.9|2340|2339.7|5
1637838180000|2021-11-25 11:03:00|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340|2339.7|2
1637838190000|2021-11-25 11:03:10|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|6
1637838200000|2021-11-25 11:03:20|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|1
1637838210000|2021-11-25 11:03:30|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637838220000|2021-11-25 11:03:40|2340.3|2340|2340.3|2340|2340.3|2340|2340.3|2340|0
1637838230000|2021-11-25 11:03:50|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|2340.2|2339.9|0
1637838250000|2021-11-25 11:04:10|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|1
1637838260000|2021-11-25 11:04:20|2340.4|2340.1|2340.3|2340|2340.4|2340.1|2340.3|2340|1
1637838270000|2021-11-25 11:04:30|2340.2|2339.9|2340.3|2340|2340.3|2340|2340.2|2339.9|1
1637838290000|2021-11-25 11:04:50|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2
1637838300000|2021-11-25 11:05:00|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|3
1637838310000|2021-11-25 11:05:10|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|1
1637838320000|2021-11-25 11:05:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1637838330000|2021-11-25 11:05:30|2339.8|2339.5|2339.9|2339.6|2340|2339.7|2339.8|2339.5|2
1637838340000|2021-11-25 11:05:40|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|2
1637838360000|2021-11-25 11:06:00|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|2
1637838370000|2021-11-25 11:06:10|2340|2339.7|2340.3|2340|2340.3|2340|2340|2339.7|2
1637838390000|2021-11-25 11:06:30|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1637838420000|2021-11-25 11:07:00|2340.1|2339.8|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|3
1637838440000|2021-11-25 11:07:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|0
1637838460000|2021-11-25 11:07:40|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|1
1637838470000|2021-11-25 11:07:50|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|2
1637838480000|2021-11-25 11:08:00|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.9|2339.6|2
1637838490000|2021-11-25 11:08:10|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|1
1637838500000|2021-11-25 11:08:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637838510000|2021-11-25 11:08:30|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637838520000|2021-11-25 11:08:40|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637838530000|2021-11-25 11:08:50|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.4|2339.1|0
1637838550000|2021-11-25 11:09:10|2339.5|2339.2|2339.1|2338.8|2339.5|2339.2|2339.1|2338.8|0
1637838560000|2021-11-25 11:09:20|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|0
1637838570000|2021-11-25 11:09:30|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|0
1637838590000|2021-11-25 11:09:50|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|2
1637838600000|2021-11-25 11:10:00|2339|2338.7|2339|2338.7|2339.1|2338.8|2338.9|2338.6|0
1637838610000|2021-11-25 11:10:10|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.9|2338.6|1
1637838620000|2021-11-25 11:10:20|2339|2338.7|2338.8|2338.5|2339|2338.7|2338.8|2338.5|3
1637838630000|2021-11-25 11:10:30|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|0
1637838640000|2021-11-25 11:10:40|2338.8|2338.5|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|0
1637838650000|2021-11-25 11:10:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|0
1637838660000|2021-11-25 11:11:00|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|0
1637838690000|2021-11-25 11:11:30|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.6|2338.3|5
1637838700000|2021-11-25 11:11:40|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.8|2338.5|0
1637838710000|2021-11-25 11:11:50|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|0
1637838720000|2021-11-25 11:12:00|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637838730000|2021-11-25 11:12:10|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|0
1637838740000|2021-11-25 11:12:20|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637838750000|2021-11-25 11:12:30|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|0
1637838760000|2021-11-25 11:12:40|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|0
1637838770000|2021-11-25 11:12:50|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.4|2338.1|1
1637838780000|2021-11-25 11:13:00|2338.6|2338.3|2338.8|2338.5|2338.8|2338.5|2338.5|2338.2|0
1637838790000|2021-11-25 11:13:10|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|0
1637838800000|2021-11-25 11:13:20|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|1
1637838810000|2021-11-25 11:13:30|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|4
1637838820000|2021-11-25 11:13:40|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2
1637838830000|2021-11-25 11:13:50|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637838840000|2021-11-25 11:14:00|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.4|2338.1|1
1637838850000|2021-11-25 11:14:10|2338.4|2338.1|2338.7|2338.4|2338.7|2338.4|2338.4|2338.1|1
1637838860000|2021-11-25 11:14:20|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.4|2338.1|0
1637838870000|2021-11-25 11:14:30|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637838880000|2021-11-25 11:14:40|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|0
1637838890000|2021-11-25 11:14:50|2338.2|2337.9|2338.5|2338.2|2338.5|2338.2|2338.2|2337.9|3
1637838900000|2021-11-25 11:15:00|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.2|2337.9|2
1637838910000|2021-11-25 11:15:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|0
1637838920000|2021-11-25 11:15:20|2338.3|2338|2338.3|2338|2338.4|2338.1|2338.3|2338|1
1637838930000|2021-11-25 11:15:30|2338.2|2337.9|2338.2|2337.9|2338.3|2338|2338.2|2337.9|0
1637838940000|2021-11-25 11:15:40|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|0
1637838950000|2021-11-25 11:15:50|2338.3|2338|2338.3|2338|2338.3|2338|2338.2|2337.9|0
1637838960000|2021-11-25 11:16:00|2338.2|2337.9|2337.9|2337.6|2338.3|2338|2337.8|2337.5|4
1637838970000|2021-11-25 11:16:10|2338|2337.7|2338.3|2338|2338.3|2338|2338|2337.7|3
1637838980000|2021-11-25 11:16:20|2338.5|2338.2|2338.3|2338|2338.5|2338.2|2338.3|2338|0
1637838990000|2021-11-25 11:16:30|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|1
1637839000000|2021-11-25 11:16:40|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|1
1637839010000|2021-11-25 11:16:50|2338.3|2338|2338.5|2338.2|2338.5|2338.2|2338.3|2338|5
1637839020000|2021-11-25 11:17:00|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.3|2338|0
1637839030000|2021-11-25 11:17:10|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|0
1637839050000|2021-11-25 11:17:30|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|2
1637839060000|2021-11-25 11:17:40|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2
1637839080000|2021-11-25 11:18:00|2338.6|2338.3|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|8
1637839100000|2021-11-25 11:18:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.5|2338.2|2
1637839110000|2021-11-25 11:18:30|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|1
1637839120000|2021-11-25 11:18:40|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|1
1637839130000|2021-11-25 11:18:50|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|7
1637839140000|2021-11-25 11:19:00|2339.1|2338.8|2339.1|2338.8|2339.3|2339|2339.1|2338.8|4
1637839160000|2021-11-25 11:19:20|2339|2338.7|2338.9|2338.6|2339|2338.7|2338.9|2338.6|2
1637839170000|2021-11-25 11:19:30|2339|2338.7|2338.8|2338.5|2339|2338.7|2338.8|2338.5|1
1637839180000|2021-11-25 11:19:40|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|1
1637839190000|2021-11-25 11:19:50|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.4|2338.1|1
1637839200000|2021-11-25 11:20:00|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|0
1637839220000|2021-11-25 11:20:20|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.1|2337.8|3
1637839230000|2021-11-25 11:20:30|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|3
1637839240000|2021-11-25 11:20:40|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|1
1637839260000|2021-11-25 11:21:00|2338.9|2338.6|2338.8|2338.5|2339|2338.7|2338.8|2338.5|3
1637839270000|2021-11-25 11:21:10|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|2
1637839280000|2021-11-25 11:21:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|2
1637839300000|2021-11-25 11:21:40|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|2
1637839310000|2021-11-25 11:21:50|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637839320000|2021-11-25 11:22:00|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|1
1637839330000|2021-11-25 11:22:10|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.2|2337.9|3
1637839340000|2021-11-25 11:22:20|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.1|2337.8|0
1637839350000|2021-11-25 11:22:30|2338.1|2337.8|2338.1|2337.8|2338.2|2337.9|2338.1|2337.8|0
1637839360000|2021-11-25 11:22:40|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637839370000|2021-11-25 11:22:50|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338|2337.7|0
1637839380000|2021-11-25 11:23:00|2338.1|2337.8|2338.3|2338|2338.3|2338|2338.1|2337.8|0
1637839390000|2021-11-25 11:23:10|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2338.1|2337.8|0
1637839400000|2021-11-25 11:23:20|2338.1|2337.8|2338.3|2338|2338.4|2338.1|2338.1|2337.8|3
1637839410000|2021-11-25 11:23:30|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.3|2338|0
1637839420000|2021-11-25 11:23:40|2338.3|2338|2338.4|2338.1|2338.6|2338.3|2338.3|2338|1
1637839440000|2021-11-25 11:24:00|2338.5|2338.2|2338.3|2338|2338.5|2338.2|2338.2|2337.9|2
1637839450000|2021-11-25 11:24:10|2338.4|2338.1|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|2
1637839460000|2021-11-25 11:24:20|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.2|2337.9|2
1637839470000|2021-11-25 11:24:30|2338.2|2337.9|2338.3|2338|2338.4|2338.1|2338.2|2337.9|1
1637839480000|2021-11-25 11:24:40|2338.2|2337.9|2338.4|2338.1|2338.4|2338.1|2338.2|2337.9|4
1637839500000|2021-11-25 11:25:00|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|1
1637839510000|2021-11-25 11:25:10|2338.3|2338|2338.7|2338.4|2338.7|2338.4|2338.3|2338|7
1637839520000|2021-11-25 11:25:20|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1637839540000|2021-11-25 11:25:40|2338.3|2338|2338.2|2337.9|2338.4|2338.1|2338|2337.7|2
1637839550000|2021-11-25 11:25:50|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338|2337.7|5
1637839560000|2021-11-25 11:26:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338|2337.7|5
1637839570000|2021-11-25 11:26:10|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2338|2337.7|5
1637839580000|2021-11-25 11:26:20|2338.3|2338|2338.3|2338|2338.4|2338.1|2338.3|2338|1
1637839590000|2021-11-25 11:26:30|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|1
1637839600000|2021-11-25 11:26:40|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.3|2338|2
1637839610000|2021-11-25 11:26:50|||||||||3
1637839620000|2021-11-25 11:27:00|2338.5|2338.2|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|1
1637839630000|2021-11-25 11:27:10|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1637839650000|2021-11-25 11:27:30|2338.5|2338.2|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637839670000|2021-11-25 11:27:50|2338.7|2338.4|2338.9|2338.6|2339|2338.7|2338.7|2338.4|3
1637839680000|2021-11-25 11:28:00|2339|2338.7|2339|2338.7|2339.1|2338.8|2339|2338.7|2
1637839690000|2021-11-25 11:28:10|2339.1|2338.8|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|3
1637839700000|2021-11-25 11:28:20|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2339.2|2338.9|6
1637839710000|2021-11-25 11:28:30|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|4
1637839720000|2021-11-25 11:28:40|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|1
1637839730000|2021-11-25 11:28:50|2339.4|2339.1|2339.6|2339.3|2339.6|2339.3|2339.4|2339.1|4
1637839740000|2021-11-25 11:29:00|||||||||2
1637839760000|2021-11-25 11:29:20|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|6
1637839770000|2021-11-25 11:29:30|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|2
1637839780000|2021-11-25 11:29:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|3
1637839790000|2021-11-25 11:29:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|3
1637839800000|2021-11-25 11:30:00|2339.8|2339.5|2339.4|2339.1|2339.8|2339.5|2339.2|2338.9|9
1637839840000|2021-11-25 11:30:40|2339.6|2339.3|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|4
1637839850000|2021-11-25 11:30:50|2339.7|2339.4|2339.9|2339.6|2340|2339.7|2339.7|2339.4|1
1637839860000|2021-11-25 11:31:00|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|1
1637839870000|2021-11-25 11:31:10|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|1
1637839880000|2021-11-25 11:31:20|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637839890000|2021-11-25 11:31:30|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|2
1637839900000|2021-11-25 11:31:40|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.8|2339.5|2
1637839920000|2021-11-25 11:32:00|2339.7|2339.4|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|3
1637839930000|2021-11-25 11:32:10|2339.4|2339.1|2339.6|2339.3|2339.6|2339.3|2339.4|2339.1|0
1637839940000|2021-11-25 11:32:20|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|1
1637839950000|2021-11-25 11:32:30|2339.3|2339|2339.3|2339|2339.4|2339.1|2339.3|2339|0
1637839960000|2021-11-25 11:32:40|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|3
1637839970000|2021-11-25 11:32:50|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2
1637840000000|2021-11-25 11:33:20|||||||||1
1637840010000|2021-11-25 11:33:30|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.2|2338.9|6
1637840020000|2021-11-25 11:33:40|2339.3|2339|2339.4|2339.1|2339.5|2339.2|2339.3|2339|1
1637840050000|2021-11-25 11:34:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|1
1637840060000|2021-11-25 11:34:20|2339.3|2339|2339.3|2339|2339.3|2339|2339.2|2338.9|0
1637840070000|2021-11-25 11:34:30|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2339.2|2338.9|0
1637840080000|2021-11-25 11:34:40|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|0
1637840090000|2021-11-25 11:34:50|2339.3|2339|2339.1|2338.8|2339.3|2339|2339.1|2338.8|2
1637840100000|2021-11-25 11:35:00|2339|2338.7|2339|2338.7|2339|2338.7|2339|2338.7|0
1637840110000|2021-11-25 11:35:10|2338.9|2338.6|2338.8|2338.5|2339|2338.7|2338.8|2338.5|5
1637840120000|2021-11-25 11:35:20|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|2
1637840140000|2021-11-25 11:35:40|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.9|2338.6|0
1637840150000|2021-11-25 11:35:50|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637840160000|2021-11-25 11:36:00|2339|2338.7|2338.8|2338.5|2339|2338.7|2338.8|2338.5|2
1637840170000|2021-11-25 11:36:10|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.8|2338.5|1
1637840180000|2021-11-25 11:36:20|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|1
1637840190000|2021-11-25 11:36:30|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|3
1637840200000|2021-11-25 11:36:40|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637840210000|2021-11-25 11:36:50|2339.1|2338.8|2339.2|2338.9|2339.3|2339|2339|2338.7|3
1637840220000|2021-11-25 11:37:00|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|1
1637840230000|2021-11-25 11:37:10|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|0
1637840240000|2021-11-25 11:37:20|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|1
1637840250000|2021-11-25 11:37:30|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|3
1637840270000|2021-11-25 11:37:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|1
1637840280000|2021-11-25 11:38:00|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|1
1637840290000|2021-11-25 11:38:10|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|7
1637840300000|2021-11-25 11:38:20|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637840310000|2021-11-25 11:38:30|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|6
1637840350000|2021-11-25 11:39:10|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.9|2339.6|2
1637840360000|2021-11-25 11:39:20|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|0
1637840380000|2021-11-25 11:39:40|2340|2339.7|2340|2339.7|2340|2339.7|2339.9|2339.6|1
1637840390000|2021-11-25 11:39:50|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|1
1637840410000|2021-11-25 11:40:10|2340|2339.7|2339.9|2339.6|2340.1|2339.8|2339.9|2339.6|1
1637840420000|2021-11-25 11:40:20|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|1
1637840430000|2021-11-25 11:40:30|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.1|2339.8|15
1637840450000|2021-11-25 11:40:50|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637840460000|2021-11-25 11:41:00|2340.4|2340.1|2340.5|2340.2|2340.6|2340.3|2340.4|2340.1|1
1637840470000|2021-11-25 11:41:10|2340.6|2340.3|2341.1|2340.8|2341.1|2340.8|2340.6|2340.3|4
1637840480000|2021-11-25 11:41:20|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|5
1637840490000|2021-11-25 11:41:30|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|0
1637840500000|2021-11-25 11:41:40|2341.2|2340.9|2341.4|2341.1|2341.4|2341.1|2341.2|2340.9|4
1637840510000|2021-11-25 11:41:50|2341.3|2341|2341.3|2341|2341.4|2341.1|2341.1|2340.8|3
1637840520000|2021-11-25 11:42:00|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637840530000|2021-11-25 11:42:10|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|1
1637840540000|2021-11-25 11:42:20|||||||||2
1637840550000|2021-11-25 11:42:30|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.1|2340.8|0
1637840560000|2021-11-25 11:42:40|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|1
1637840570000|2021-11-25 11:42:50|2341.3|2341|2341.3|2341|2341.4|2341.1|2341.3|2341|1
1637840580000|2021-11-25 11:43:00|2341.2|2340.9|2341.3|2341|2341.4|2341.1|2341.2|2340.9|0
1637840590000|2021-11-25 11:43:10|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637840610000|2021-11-25 11:43:30|2341.1|2340.8|2341|2340.7|2341.2|2340.9|2341|2340.7|1
1637840620000|2021-11-25 11:43:40|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|4
1637840630000|2021-11-25 11:43:50|2340.8|2340.5|2341|2340.7|2341|2340.7|2340.8|2340.5|0
1637840640000|2021-11-25 11:44:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341|2340.7|0
1637840650000|2021-11-25 11:44:10|2341.2|2340.9|2341|2340.7|2341.2|2340.9|2341|2340.7|4
1637840660000|2021-11-25 11:44:20|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|0
1637840670000|2021-11-25 11:44:30|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|0
1637840680000|2021-11-25 11:44:40|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|1
1637840690000|2021-11-25 11:44:50|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637840700000|2021-11-25 11:45:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|3
1637840720000|2021-11-25 11:45:20|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637840730000|2021-11-25 11:45:30|2341.3|2341|2341.1|2340.8|2341.3|2341|2341|2340.7|1
1637840740000|2021-11-25 11:45:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2
1637840750000|2021-11-25 11:45:50|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637840760000|2021-11-25 11:46:00|2341.1|2340.8|2341.1|2340.8|2341.3|2341|2341|2340.7|2
1637840770000|2021-11-25 11:46:10|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|0
1637840780000|2021-11-25 11:46:20|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2341|2340.7|1
1637840790000|2021-11-25 11:46:30|2341.1|2340.8|2341.1|2340.8|2341.3|2341|2341.1|2340.8|1
1637840810000|2021-11-25 11:46:50|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637840820000|2021-11-25 11:47:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637840830000|2021-11-25 11:47:10|2341|2340.7|2340.8|2340.5|2341|2340.7|2340.8|2340.5|8
1637840840000|2021-11-25 11:47:20|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|2
1637840860000|2021-11-25 11:47:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637840870000|2021-11-25 11:47:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637840890000|2021-11-25 11:48:10|2340.9|2340.6|2340.8|2340.5|2341|2340.7|2340.8|2340.5|2
1637840900000|2021-11-25 11:48:20|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637840910000|2021-11-25 11:48:30|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637840930000|2021-11-25 11:48:50|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|0
1637840940000|2021-11-25 11:49:00|2340.9|2340.6|2340.8|2340.5|2341|2340.7|2340.8|2340.5|0
1637840950000|2021-11-25 11:49:10|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637840960000|2021-11-25 11:49:20|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637840980000|2021-11-25 11:49:40|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|1
1637841000000|2021-11-25 11:50:00|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|1
1637841010000|2021-11-25 11:50:10|2340.9|2340.6|2340.7|2340.4|2341|2340.7|2340.7|2340.4|2
1637841020000|2021-11-25 11:50:20|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637841030000|2021-11-25 11:50:30|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637841040000|2021-11-25 11:50:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637841050000|2021-11-25 11:50:50|||||||||2
1637841060000|2021-11-25 11:51:00|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|0
1637841090000|2021-11-25 11:51:30|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|3
1637841100000|2021-11-25 11:51:40|2340.9|2340.6|2340.9|2340.6|2341.1|2340.8|2340.9|2340.6|0
1637841110000|2021-11-25 11:51:50|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|1
1637841120000|2021-11-25 11:52:00|2341.1|2340.8|2341.3|2341|2341.3|2341|2341.1|2340.8|0
1637841130000|2021-11-25 11:52:10|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|0
1637841150000|2021-11-25 11:52:30|||||||||2
1637841180000|2021-11-25 11:53:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1637841240000|2021-11-25 11:54:00|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|0
1637841250000|2021-11-25 11:54:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637841260000|2021-11-25 11:54:20|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637841270000|2021-11-25 11:54:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|0
1637841280000|2021-11-25 11:54:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637841290000|2021-11-25 11:54:50|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1637841300000|2021-11-25 11:55:00|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637841310000|2021-11-25 11:55:10|2341.3|2341|2341.4|2341.1|2341.4|2341.1|2341.1|2340.8|0
1637841320000|2021-11-25 11:55:20|2341.3|2341|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637841330000|2021-11-25 11:55:30|2341.2|2340.9|2340.9|2340.6|2341.2|2340.9|2340.9|2340.6|3
1637841340000|2021-11-25 11:55:40|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.5|2340.2|4
1637841360000|2021-11-25 11:56:00|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|1
1637841380000|2021-11-25 11:56:20|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|2
1637841410000|2021-11-25 11:56:50|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637841420000|2021-11-25 11:57:00|2341.1|2340.8|2341.4|2341.1|2341.4|2341.1|2341.1|2340.8|1
1637841440000|2021-11-25 11:57:20|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|0
1637841450000|2021-11-25 11:57:30|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|0
1637841460000|2021-11-25 11:57:40|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.5|2341.2|0
1637841470000|2021-11-25 11:57:50|2341.5|2341.2|2341.5|2341.2|2341.6|2341.3|2341.5|2341.2|0
1637841480000|2021-11-25 11:58:00|2341.6|2341.3|2341.6|2341.3|2341.8|2341.5|2341.6|2341.3|1
1637841510000|2021-11-25 11:58:30|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|0
1637841520000|2021-11-25 11:58:40|2341.8|2341.5|2341.5|2341.2|2341.8|2341.5|2341.3|2341|5
1637841530000|2021-11-25 11:58:50|2341.4|2341.1|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|0
1637841540000|2021-11-25 11:59:00|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.4|2341.1|0
1637841550000|2021-11-25 11:59:10|2341.3|2341|2341.3|2341|2341.3|2341|2341.2|2340.9|1
1637841560000|2021-11-25 11:59:20|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637841570000|2021-11-25 11:59:30|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|0
1637841580000|2021-11-25 11:59:40|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.4|2341.1|1
1637841590000|2021-11-25 11:59:50|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|2
1637841600000|2021-11-25 12:00:00|2341.6|2341.3|2341.4|2341.1|2341.6|2341.3|2341.2|2340.9|12
1637841610000|2021-11-25 12:00:10|2341.5|2341.2|2341.3|2341|2341.5|2341.2|2341.3|2341|0
1637841620000|2021-11-25 12:00:20|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|1
1637841630000|2021-11-25 12:00:30|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|1
1637841640000|2021-11-25 12:00:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637841650000|2021-11-25 12:00:50|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|4
1637841660000|2021-11-25 12:01:00|2341.1|2340.8|2341|2340.7|2341.2|2340.9|2340.9|2340.6|0
1637841670000|2021-11-25 12:01:10|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|3
1637841730000|2021-11-25 12:02:10|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|8
1637841740000|2021-11-25 12:02:20|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|1
1637841750000|2021-11-25 12:02:30|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|1
1637841760000|2021-11-25 12:02:40|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637841770000|2021-11-25 12:02:50|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637841780000|2021-11-25 12:03:00|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|1
1637841790000|2021-11-25 12:03:10|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637841800000|2021-11-25 12:03:20|2340.6|2340.3|2340.7|2340.4|2340.8|2340.5|2340.6|2340.3|1
1637841820000|2021-11-25 12:03:40|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|0
1637841830000|2021-11-25 12:03:50|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|0
1637841840000|2021-11-25 12:04:00|2340.5|2340.2|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|8
1637841850000|2021-11-25 12:04:10|2340.6|2340.3|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|3
1637841860000|2021-11-25 12:04:20|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637841870000|2021-11-25 12:04:30|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637841880000|2021-11-25 12:04:40|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637841890000|2021-11-25 12:04:50|2340.4|2340.1|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637841900000|2021-11-25 12:05:00|2340.4|2340.1|2340.7|2340.4|2340.7|2340.4|2340.4|2340.1|1
1637841910000|2021-11-25 12:05:10|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637841920000|2021-11-25 12:05:20|2340.6|2340.3|2340.5|2340.2|2340.7|2340.4|2340.5|2340.2|2
1637841930000|2021-11-25 12:05:30|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637841940000|2021-11-25 12:05:40|2340.5|2340.2|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|2
1637841950000|2021-11-25 12:05:50|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637841970000|2021-11-25 12:06:10|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.4|2340.1|0
1637841980000|2021-11-25 12:06:20|2340.4|2340.1|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637841990000|2021-11-25 12:06:30|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637842010000|2021-11-25 12:06:50|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637842020000|2021-11-25 12:07:00|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.4|2340.1|6
1637842030000|2021-11-25 12:07:10|2340.7|2340.4|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637842040000|2021-11-25 12:07:20|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637842050000|2021-11-25 12:07:30|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|0
1637842060000|2021-11-25 12:07:40|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|1
1637842070000|2021-11-25 12:07:50|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.8|2340.5|1
1637842080000|2021-11-25 12:08:00|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341|2340.7|1
1637842090000|2021-11-25 12:08:10|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.8|2340.5|1
1637842100000|2021-11-25 12:08:20|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637842110000|2021-11-25 12:08:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637842120000|2021-11-25 12:08:40|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637842150000|2021-11-25 12:09:10|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637842170000|2021-11-25 12:09:30|2340.9|2340.6|2341|2340.7|2341.1|2340.8|2340.9|2340.6|0
1637842180000|2021-11-25 12:09:40|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341|2340.7|0
1637842190000|2021-11-25 12:09:50|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|0
1637842200000|2021-11-25 12:10:00|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637842210000|2021-11-25 12:10:10|2341.3|2341|2341.2|2340.9|2341.4|2341.1|2341.2|2340.9|0
1637842230000|2021-11-25 12:10:30|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637842240000|2021-11-25 12:10:40|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637842250000|2021-11-25 12:10:50|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637842260000|2021-11-25 12:11:00|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|1
1637842270000|2021-11-25 12:11:10|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637842280000|2021-11-25 12:11:20|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|0
1637842290000|2021-11-25 12:11:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637842300000|2021-11-25 12:11:40|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|0
1637842320000|2021-11-25 12:12:00|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|1
1637842330000|2021-11-25 12:12:10|2341.2|2340.9|2341.5|2341.2|2341.5|2341.2|2341.2|2340.9|0
1637842340000|2021-11-25 12:12:20|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|0
1637842350000|2021-11-25 12:12:30|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|1
1637842370000|2021-11-25 12:12:50|2341.7|2341.4|2342|2341.7|2342.1|2341.8|2341.7|2341.4|9
1637842380000|2021-11-25 12:13:00|2342.1|2341.8|2342.1|2341.8|2342.1|2341.8|2342|2341.7|1
1637842390000|2021-11-25 12:13:10|2342|2341.7|2342|2341.7|2342|2341.7|2341.9|2341.6|0
1637842410000|2021-11-25 12:13:30|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2342|2341.7|1
1637842430000|2021-11-25 12:13:50|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|1
1637842440000|2021-11-25 12:14:00|2341.8|2341.5|2341.8|2341.5|2341.9|2341.6|2341.8|2341.5|1
1637842450000|2021-11-25 12:14:10|2341.9|2341.6|2341.8|2341.5|2342.1|2341.8|2341.8|2341.5|1
1637842470000|2021-11-25 12:14:30|2341.6|2341.3|2342|2341.7|2342|2341.7|2341.6|2341.3|0
1637842480000|2021-11-25 12:14:40|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|2341.9|2341.6|0
1637842490000|2021-11-25 12:14:50|2342|2341.7|2342|2341.7|2342|2341.7|2342|2341.7|0
1637842500000|2021-11-25 12:15:00|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2341.9|2341.6|1
1637842510000|2021-11-25 12:15:10|2342.1|2341.8|2342|2341.7|2342.2|2341.9|2342|2341.7|1
1637842520000|2021-11-25 12:15:20|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|0
1637842530000|2021-11-25 12:15:30|2342.1|2341.8|2342|2341.7|2342.1|2341.8|2342|2341.7|0
1637842540000|2021-11-25 12:15:40|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|1
1637842560000|2021-11-25 12:16:00|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|1
1637842570000|2021-11-25 12:16:10|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|7
1637842600000|2021-11-25 12:16:40|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|3
1637842610000|2021-11-25 12:16:50|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|0
1637842620000|2021-11-25 12:17:00|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.8|2341.5|1
1637842630000|2021-11-25 12:17:10|2341.9|2341.6|2342|2341.7|2342|2341.7|2341.9|2341.6|0
1637842640000|2021-11-25 12:17:20|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|2341.8|2341.5|0
1637842660000|2021-11-25 12:17:40|2341.7|2341.4|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|0
1637842670000|2021-11-25 12:17:50|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|8
1637842680000|2021-11-25 12:18:00|2341.6|2341.3|2341.8|2341.5|2341.8|2341.5|2341.6|2341.3|1
1637842690000|2021-11-25 12:18:10|2341.7|2341.4|2341.6|2341.3|2341.7|2341.4|2341.6|2341.3|0
1637842700000|2021-11-25 12:18:20|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|2341.5|2341.2|1
1637842720000|2021-11-25 12:18:40|2341.6|2341.3|2341.9|2341.6|2342|2341.7|2341.5|2341.2|1
1637842730000|2021-11-25 12:18:50|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.6|2341.3|0
1637842740000|2021-11-25 12:19:00|2341.8|2341.5|2341.7|2341.4|2341.8|2341.5|2341.7|2341.4|0
1637842750000|2021-11-25 12:19:10|2341.6|2341.3|2341.7|2341.4|2341.7|2341.4|2341.6|2341.3|0
1637842770000|2021-11-25 12:19:30|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|0
1637842780000|2021-11-25 12:19:40|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|2341.7|2341.4|0
1637842800000|2021-11-25 12:20:00|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|2341.6|2341.3|0
1637842810000|2021-11-25 12:20:10|2341.5|2341.2|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|3
1637842820000|2021-11-25 12:20:20|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|1
1637842830000|2021-11-25 12:20:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.3|2341|0
1637842840000|2021-11-25 12:20:40|2341.3|2341|2341.5|2341.2|2341.5|2341.2|2341.3|2341|0
1637842850000|2021-11-25 12:20:50|2341.4|2341.1|2341.4|2341.1|2341.5|2341.2|2341.4|2341.1|2
1637842870000|2021-11-25 12:21:10|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637842890000|2021-11-25 12:21:30|2341.1|2340.8|2341.2|2340.9|2341.3|2341|2341.1|2340.8|3
1637842900000|2021-11-25 12:21:40|2341.3|2341|2341.1|2340.8|2341.4|2341.1|2341.1|2340.8|1
1637842930000|2021-11-25 12:22:10|2341.2|2340.9|2341.3|2341|2341.4|2341.1|2341.1|2340.8|1
1637842940000|2021-11-25 12:22:20|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637842950000|2021-11-25 12:22:30|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637842960000|2021-11-25 12:22:40|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|0
1637842970000|2021-11-25 12:22:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|6
1637842990000|2021-11-25 12:23:10|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637843010000|2021-11-25 12:23:30|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2341.1|2340.8|0
1637843020000|2021-11-25 12:23:40|2341.3|2341|2340.9|2340.6|2341.3|2341|2340.9|2340.6|2
1637843030000|2021-11-25 12:23:50|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|0
1637843040000|2021-11-25 12:24:00|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|0
1637843050000|2021-11-25 12:24:10|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|0
1637843060000|2021-11-25 12:24:20|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|1
1637843070000|2021-11-25 12:24:30|2340.8|2340.5|2340.6|2340.3|2340.8|2340.5|2340.6|2340.3|0
1637843080000|2021-11-25 12:24:40|2340.5|2340.2|2340.6|2340.3|2340.7|2340.4|2340.5|2340.2|0
1637843090000|2021-11-25 12:24:50|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637843100000|2021-11-25 12:25:00|2340.7|2340.4|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637843110000|2021-11-25 12:25:10|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637843120000|2021-11-25 12:25:20|2340.4|2340.1|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|9
1637843130000|2021-11-25 12:25:30|2340.1|2339.8|2340.1|2339.8|2340.1|2339.8|2340|2339.7|4
1637843140000|2021-11-25 12:25:40|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|0
1637843150000|2021-11-25 12:25:50|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.8|2339.5|4
1637843170000|2021-11-25 12:26:10|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|2
1637843180000|2021-11-25 12:26:20|||||||||1
1637843200000|2021-11-25 12:26:40|2339.6|2339.3|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|5
1637843210000|2021-11-25 12:26:50|2339.7|2339.4|2340|2339.7|2340|2339.7|2339.7|2339.4|2
1637843220000|2021-11-25 12:27:00|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|0
1637843230000|2021-11-25 12:27:10|2339.9|2339.6|2339.8|2339.5|2340|2339.7|2339.7|2339.4|1
1637843240000|2021-11-25 12:27:20|2340|2339.7|2339.8|2339.5|2340|2339.7|2339.8|2339.5|1
1637843260000|2021-11-25 12:27:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637843270000|2021-11-25 12:27:50|2339.8|2339.5|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|0
1637843280000|2021-11-25 12:28:00|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637843290000|2021-11-25 12:28:10|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|0
1637843330000|2021-11-25 12:28:50|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|1
1637843350000|2021-11-25 12:29:10|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637843360000|2021-11-25 12:29:20|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637843380000|2021-11-25 12:29:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637843400000|2021-11-25 12:30:00|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|1
1637843430000|2021-11-25 12:30:30|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|2339.7|2339.4|0
1637843440000|2021-11-25 12:30:40|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|1
1637843450000|2021-11-25 12:30:50|2339.6|2339.3|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|0
1637843460000|2021-11-25 12:31:00|2339.7|2339.4|2340.3|2340|2340.3|2340|2339.7|2339.4|4
1637843470000|2021-11-25 12:31:10|2340.4|2340.1|2340.4|2340.1|2340.5|2340.2|2340.3|2340|0
1637843480000|2021-11-25 12:31:20|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.3|2340|2
1637843490000|2021-11-25 12:31:30|2340.5|2340.2|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637843500000|2021-11-25 12:31:40|2340.5|2340.2|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|1
1637843510000|2021-11-25 12:31:50|||||||||1
1637843520000|2021-11-25 12:32:00|2340.6|2340.3|2340.3|2340|2340.7|2340.4|2340.3|2340|3
1637843530000|2021-11-25 12:32:10|2340.4|2340.1|2340.4|2340.1|2340.5|2340.2|2340.4|2340.1|0
1637843540000|2021-11-25 12:32:20|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637843550000|2021-11-25 12:32:30|2340.3|2340|2340.4|2340.1|2340.5|2340.2|2340.3|2340|0
1637843560000|2021-11-25 12:32:40|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637843570000|2021-11-25 12:32:50|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637843580000|2021-11-25 12:33:00|2340.4|2340.1|2340.7|2340.4|2340.7|2340.4|2340.4|2340.1|0
1637843590000|2021-11-25 12:33:10|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|0
1637843600000|2021-11-25 12:33:20|2340.4|2340.1|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|11
1637843610000|2021-11-25 12:33:30|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|1
1637843620000|2021-11-25 12:33:40|2340.3|2340|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637843630000|2021-11-25 12:33:50|2340.3|2340|2340.4|2340.1|2340.4|2340.1|2340.3|2340|0
1637843640000|2021-11-25 12:34:00|2340.5|2340.2|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637843650000|2021-11-25 12:34:10|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637843660000|2021-11-25 12:34:20|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|1
1637843670000|2021-11-25 12:34:30|2340.8|2340.5|2340.9|2340.6|2340.9|2340.6|2340.8|2340.5|4
1637843680000|2021-11-25 12:34:40|2341|2340.7|2340.8|2340.5|2341|2340.7|2340.8|2340.5|0
1637843690000|2021-11-25 12:34:50|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637843700000|2021-11-25 12:35:00|2341|2340.7|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637843710000|2021-11-25 12:35:10|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.7|2340.4|2
1637843720000|2021-11-25 12:35:20|2340.7|2340.4|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637843730000|2021-11-25 12:35:30|2340.8|2340.5|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637843740000|2021-11-25 12:35:40|||||||||1
1637843750000|2021-11-25 12:35:50|2340.7|2340.4|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637843760000|2021-11-25 12:36:00|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|0
1637843770000|2021-11-25 12:36:10|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|1
1637843780000|2021-11-25 12:36:20|2340.9|2340.6|2341|2340.7|2341|2340.7|2340.9|2340.6|0
1637843790000|2021-11-25 12:36:30|2340.8|2340.5|2340.8|2340.5|2340.9|2340.6|2340.8|2340.5|1
1637843800000|2021-11-25 12:36:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|0
1637843810000|2021-11-25 12:36:50|2340.7|2340.4|2340.5|2340.2|2340.7|2340.4|2340.4|2340.1|0
1637843820000|2021-11-25 12:37:00|2340.4|2340.1|2340.2|2339.9|2340.4|2340.1|2340.2|2339.9|0
1637843830000|2021-11-25 12:37:10|2340.1|2339.8|2340.3|2340|2340.3|2340|2340.1|2339.8|0
1637843840000|2021-11-25 12:37:20|2340.2|2339.9|2340.2|2339.9|2340.3|2340|2340.2|2339.9|0
1637843860000|2021-11-25 12:37:40|2340.1|2339.8|2340.2|2339.9|2340.2|2339.9|2340.1|2339.8|0
1637843870000|2021-11-25 12:37:50|2340.3|2340|2340.3|2340|2340.4|2340.1|2340.3|2340|0
1637843880000|2021-11-25 12:38:00|2340.2|2339.9|2340.4|2340.1|2340.4|2340.1|2340.2|2339.9|0
1637843890000|2021-11-25 12:38:10|2340.3|2340|2340.6|2340.3|2340.7|2340.4|2340.3|2340|3
1637843900000|2021-11-25 12:38:20|2340.7|2340.4|2340.6|2340.3|2340.7|2340.4|2340.6|2340.3|0
1637843910000|2021-11-25 12:38:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.5|2340.2|1
1637843920000|2021-11-25 12:38:40|2340.8|2340.5|2340.7|2340.4|2340.9|2340.6|2340.6|2340.3|0
1637843930000|2021-11-25 12:38:50|2340.6|2340.3|2340.8|2340.5|2340.9|2340.6|2340.6|2340.3|2
1637843950000|2021-11-25 12:39:10|2340.7|2340.4|2340.8|2340.5|2340.9|2340.6|2340.7|2340.4|2
1637843980000|2021-11-25 12:39:40|2340.7|2340.4|2340.8|2340.5|2340.8|2340.5|2340.7|2340.4|0
1637843990000|2021-11-25 12:39:50|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637844000000|2021-11-25 12:40:00|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.4|2340.1|4
1637844010000|2021-11-25 12:40:10|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|0
1637844020000|2021-11-25 12:40:20|2340.7|2340.4|2340.6|2340.3|2340.8|2340.5|2340.6|2340.3|0
1637844030000|2021-11-25 12:40:30|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637844040000|2021-11-25 12:40:40|2340.6|2340.3|2340.6|2340.3|2340.6|2340.3|2340.5|2340.2|0
1637844050000|2021-11-25 12:40:50|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|2340.4|2340.1|0
1637844060000|2021-11-25 12:41:00|2340.5|2340.2|2340.5|2340.2|2340.5|2340.2|2340.3|2340|4
1637844090000|2021-11-25 12:41:30|2340.6|2340.3|2340.7|2340.4|2340.7|2340.4|2340.6|2340.3|0
1637844100000|2021-11-25 12:41:40|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637844120000|2021-11-25 12:42:00|2340.8|2340.5|2340.7|2340.4|2340.8|2340.5|2340.7|2340.4|0
1637844130000|2021-11-25 12:42:10|2340.6|2340.3|2340.8|2340.5|2340.8|2340.5|2340.6|2340.3|0
1637844150000|2021-11-25 12:42:30|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|1
1637844160000|2021-11-25 12:42:40|2341|2340.7|2341.1|2340.8|2341.1|2340.8|2341|2340.7|1
1637844210000|2021-11-25 12:43:30|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637844220000|2021-11-25 12:43:40|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|1
1637844230000|2021-11-25 12:43:50|2341.1|2340.8|2341|2340.7|2341.1|2340.8|2341|2340.7|0
1637844240000|2021-11-25 12:44:00|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637844250000|2021-11-25 12:44:10|2341.3|2341|2341.3|2341|2341.3|2341|2341.3|2341|2
1637844260000|2021-11-25 12:44:20|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|1
1637844270000|2021-11-25 12:44:30|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|2341.4|2341.1|1
1637844280000|2021-11-25 12:44:40|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637844290000|2021-11-25 12:44:50|2341.3|2341|2341.2|2340.9|2341.3|2341|2341.2|2340.9|0
1637844300000|2021-11-25 12:45:00|2340.9|2340.6|2341.1|2340.8|2341.1|2340.8|2340.9|2340.6|0
1637844310000|2021-11-25 12:45:10|2341.2|2340.9|2341.3|2341|2341.3|2341|2341.2|2340.9|0
1637844320000|2021-11-25 12:45:20|2341.4|2341.1|2341.3|2341|2341.4|2341.1|2341.3|2341|0
1637844330000|2021-11-25 12:45:30|2341.4|2341.1|2341.1|2340.8|2341.4|2341.1|2341.1|2340.8|14
1637844350000|2021-11-25 12:45:50|2341|2340.7|2341|2340.7|2341|2340.7|2341|2340.7|0
1637844360000|2021-11-25 12:46:00|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2341|2340.7|0
1637844370000|2021-11-25 12:46:10|2341.2|2340.9|2341.1|2340.8|2341.2|2340.9|2341.1|2340.8|0
1637844380000|2021-11-25 12:46:20|2341|2340.7|2341.2|2340.9|2341.2|2340.9|2341|2340.7|0
1637844390000|2021-11-25 12:46:30|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|2341.1|2340.8|0
1637844400000|2021-11-25 12:46:40|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|2341.2|2340.9|0
1637844450000|2021-11-25 12:47:30|2340.9|2340.6|2340.8|2340.5|2341|2340.7|2340.8|2340.5|2
1637844460000|2021-11-25 12:47:40|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|2340.9|2340.6|0
1637844470000|2021-11-25 12:47:50|2340.8|2340.5|2340.9|2340.6|2341|2340.7|2340.8|2340.5|0
1637844480000|2021-11-25 12:48:00|2341|2340.7|2340.9|2340.6|2341|2340.7|2340.9|2340.6|0
1637844490000|2021-11-25 12:48:10|2341|2340.7|2340.8|2340.5|2341.1|2340.8|2340.8|2340.5|1
1637844510000|2021-11-25 12:48:30|2340.9|2340.6|2340.8|2340.5|2340.9|2340.6|2340.7|2340.4|1
1637844520000|2021-11-25 12:48:40|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|0
1637844530000|2021-11-25 12:48:50|2340.8|2340.5|2340.5|2340.2|2340.8|2340.5|2340.5|2340.2|0
1637844540000|2021-11-25 12:49:00|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|1
1637844550000|2021-11-25 12:49:10|2340.6|2340.3|2340.5|2340.2|2340.6|2340.3|2340.5|2340.2|0
1637844560000|2021-11-25 12:49:20|2340.6|2340.3|2340.4|2340.1|2340.6|2340.3|2340.4|2340.1|1
1637844570000|2021-11-25 12:49:30|2340.3|2340|2340.1|2339.8|2340.4|2340.1|2340.1|2339.8|4
1637844580000|2021-11-25 12:49:40|2340|2339.7|2340.1|2339.8|2340.1|2339.8|2340|2339.7|1
1637844590000|2021-11-25 12:49:50|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|0
1637844600000|2021-11-25 12:50:00|2340|2339.7|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637844610000|2021-11-25 12:50:10|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.7|2339.4|2
1637844620000|2021-11-25 12:50:20|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|0
1637844630000|2021-11-25 12:50:30|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|1
1637844640000|2021-11-25 12:50:40|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637844650000|2021-11-25 12:50:50|2339.7|2339.4|2339.9|2339.6|2339.9|2339.6|2339.7|2339.4|1
1637844660000|2021-11-25 12:51:00|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|3
1637844670000|2021-11-25 12:51:10|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|1
1637844680000|2021-11-25 12:51:20|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.7|2339.4|2
1637844700000|2021-11-25 12:51:40|2339.7|2339.4|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637844710000|2021-11-25 12:51:50|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637844720000|2021-11-25 12:52:00|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|1
1637844730000|2021-11-25 12:52:10|2339.5|2339.2|2339.3|2339|2339.5|2339.2|2339.2|2338.9|6
1637844740000|2021-11-25 12:52:20|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1637844750000|2021-11-25 12:52:30|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|2
1637844790000|2021-11-25 12:53:10|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|0
1637844800000|2021-11-25 12:53:20|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|1
1637844810000|2021-11-25 12:53:30|2339.8|2339.5|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637844820000|2021-11-25 12:53:40|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|0
1637844840000|2021-11-25 12:54:00|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|2
1637844850000|2021-11-25 12:54:10|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|1
1637844860000|2021-11-25 12:54:20|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|0
1637844870000|2021-11-25 12:54:30|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2339.8|2339.5|2
1637844890000|2021-11-25 12:54:50|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.8|2339.5|3
1637844900000|2021-11-25 12:55:00|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2340|2339.7|0
1637844910000|2021-11-25 12:55:10|2340.1|2339.8|2340|2339.7|2340.1|2339.8|2339.9|2339.6|1
1637844920000|2021-11-25 12:55:20|2339.9|2339.6|2340|2339.7|2340|2339.7|2339.9|2339.6|0
1637844930000|2021-11-25 12:55:30|2339.9|2339.6|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|1
1637844940000|2021-11-25 12:55:40|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|0
1637844950000|2021-11-25 12:55:50|2339.8|2339.5|2339.8|2339.5|2339.9|2339.6|2339.8|2339.5|0
1637844960000|2021-11-25 12:56:00|2339.9|2339.6|2339.9|2339.6|2340|2339.7|2339.8|2339.5|0
1637844980000|2021-11-25 12:56:20|2340|2339.7|2340|2339.7|2340|2339.7|2340|2339.7|1
1637844990000|2021-11-25 12:56:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|1
1637845000000|2021-11-25 12:56:40|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|0
1637845010000|2021-11-25 12:56:50|2340|2339.7|2339.9|2339.6|2340|2339.7|2339.9|2339.6|0
1637845020000|2021-11-25 12:57:00|2339.8|2339.5|2339.6|2339.3|2339.8|2339.5|2339.6|2339.3|2
1637845030000|2021-11-25 12:57:10|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.4|2339.1|2
1637845040000|2021-11-25 12:57:20|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2339.6|2339.3|2
1637845050000|2021-11-25 12:57:30|2339.7|2339.4|2339.3|2339|2339.7|2339.4|2339.3|2339|2
1637845060000|2021-11-25 12:57:40|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|1
1637845070000|2021-11-25 12:57:50|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637845080000|2021-11-25 12:58:00|2339.3|2339|2339.3|2339|2339.3|2339|2339.2|2338.9|0
1637845090000|2021-11-25 12:58:10|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637845100000|2021-11-25 12:58:20|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|1
1637845110000|2021-11-25 12:58:30|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637845120000|2021-11-25 12:58:40|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|0
1637845130000|2021-11-25 12:58:50|2339.4|2339.1|2339.4|2339.1|2339.5|2339.2|2339.3|2339|2
1637845140000|2021-11-25 12:59:00|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.3|2339|0
1637845150000|2021-11-25 12:59:10|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|1
1637845160000|2021-11-25 12:59:20|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|0
1637845170000|2021-11-25 12:59:30|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|4
1637845180000|2021-11-25 12:59:40|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|1
1637845190000|2021-11-25 12:59:50|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|0
1637845210000|2021-11-25 13:00:10|2338.7|2338.4|2338.5|2338.2|2338.7|2338.4|2338.4|2338.1|3
1637845220000|2021-11-25 13:00:20|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|1
1637845230000|2021-11-25 13:00:30|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2338.2|2337.9|0
1637845240000|2021-11-25 13:00:40|2338.1|2337.8|2338.5|2338.2|2338.5|2338.2|2338.1|2337.8|2
1637845250000|2021-11-25 13:00:50|2338.4|2338.1|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|2
1637845260000|2021-11-25 13:01:00|2338.5|2338.2|2338.8|2338.5|2338.8|2338.5|2338.4|2338.1|6
1637845270000|2021-11-25 13:01:10|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|4
1637845280000|2021-11-25 13:01:20|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|0
1637845290000|2021-11-25 13:01:30|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|0
1637845310000|2021-11-25 13:01:50|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.3|2338|11
1637845320000|2021-11-25 13:02:00|2338.3|2338|2338.4|2338.1|2338.5|2338.2|2338.3|2338|4
1637845330000|2021-11-25 13:02:10|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.3|2338|0
1637845340000|2021-11-25 13:02:20|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|10
1637845350000|2021-11-25 13:02:30|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|7
1637845360000|2021-11-25 13:02:40|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|26
1637845370000|2021-11-25 13:02:50|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.1|2337.8|3
1637845380000|2021-11-25 13:03:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637845390000|2021-11-25 13:03:10|2338.2|2337.9|2338.2|2337.9|2338.3|2338|2338.2|2337.9|14
1637845400000|2021-11-25 13:03:20|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|1
1637845410000|2021-11-25 13:03:30|||||||||1
1637845420000|2021-11-25 13:03:40|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|2
1637845430000|2021-11-25 13:03:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|7
1637845440000|2021-11-25 13:04:00|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|0
1637845450000|2021-11-25 13:04:10|2338.3|2338|2338.1|2337.8|2338.3|2338|2338.1|2337.8|1
1637845480000|2021-11-25 13:04:40|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|0
1637845490000|2021-11-25 13:04:50|||||||||1
1637845500000|2021-11-25 13:05:00|2338.2|2337.9|2338.2|2337.9|2338.3|2338|2338.2|2337.9|0
1637845510000|2021-11-25 13:05:10|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|0
1637845520000|2021-11-25 13:05:20|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.3|2338|4
1637845530000|2021-11-25 13:05:30|2338.3|2338|2338.2|2337.9|2338.4|2338.1|2338.1|2337.8|0
1637845540000|2021-11-25 13:05:40|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.3|2338|0
1637845550000|2021-11-25 13:05:50|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|0
1637845580000|2021-11-25 13:06:20|2338.5|2338.2|2338.6|2338.3|2338.7|2338.4|2338.5|2338.2|0
1637845590000|2021-11-25 13:06:30|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|1
1637845600000|2021-11-25 13:06:40|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637845610000|2021-11-25 13:06:50|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|3
1637845620000|2021-11-25 13:07:00|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.5|2338.2|0
1637845630000|2021-11-25 13:07:10|2338.5|2338.2|2338.4|2338.1|2338.6|2338.3|2338.4|2338.1|2
1637845650000|2021-11-25 13:07:30|||||||||1
1637845660000|2021-11-25 13:07:40|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|2
1637845680000|2021-11-25 13:08:00|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|0
1637845690000|2021-11-25 13:08:10|2338.5|2338.2|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|1
1637845700000|2021-11-25 13:08:20|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637845710000|2021-11-25 13:08:30|2338.5|2338.2|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|0
1637845720000|2021-11-25 13:08:40|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|0
1637845730000|2021-11-25 13:08:50|2338.6|2338.3|2338.4|2338.1|2338.6|2338.3|2338.4|2338.1|2
1637845740000|2021-11-25 13:09:00|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|1
1637845750000|2021-11-25 13:09:10|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2
1637845760000|2021-11-25 13:09:20|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|2
1637845770000|2021-11-25 13:09:30|2338|2337.7|2338.4|2338.1|2338.4|2338.1|2338|2337.7|2
1637845780000|2021-11-25 13:09:40|2338.5|2338.2|2338.3|2338|2338.5|2338.2|2338.2|2337.9|1
1637845790000|2021-11-25 13:09:50|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2338.1|2337.8|0
1637845800000|2021-11-25 13:10:00|2338|2337.7|2338|2337.7|2338.1|2337.8|2337.9|2337.6|2
1637845820000|2021-11-25 13:10:20|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|1
1637845830000|2021-11-25 13:10:30|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637845840000|2021-11-25 13:10:40|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|4
1637845850000|2021-11-25 13:10:50|2338.5|2338.2|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|1
1637845860000|2021-11-25 13:11:00|2338.6|2338.3|2338.5|2338.2|2338.6|2338.3|2338.4|2338.1|2
1637845870000|2021-11-25 13:11:10|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1637845880000|2021-11-25 13:11:20|2338.2|2337.9|2338.4|2338.1|2338.4|2338.1|2338.2|2337.9|4
1637845890000|2021-11-25 13:11:30|2338.3|2338|2338.2|2337.9|2338.4|2338.1|2338.2|2337.9|1
1637845900000|2021-11-25 13:11:40|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.2|2337.9|1
1637845910000|2021-11-25 13:11:50|2338.1|2337.8|2338|2337.7|2338.2|2337.9|2338|2337.7|0
1637845920000|2021-11-25 13:12:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|0
1637845930000|2021-11-25 13:12:10|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|0
1637845940000|2021-11-25 13:12:20|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|0
1637845960000|2021-11-25 13:12:40|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|3
1637845980000|2021-11-25 13:13:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|0
1637845990000|2021-11-25 13:13:10|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637846000000|2021-11-25 13:13:20|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637846010000|2021-11-25 13:13:30|||||||||1
1637846020000|2021-11-25 13:13:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|3
1637846030000|2021-11-25 13:13:50|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|1
1637846060000|2021-11-25 13:14:20|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|3
1637846070000|2021-11-25 13:14:30|2337.8|2337.5|2337.9|2337.6|2338.1|2337.8|2337.8|2337.5|0
1637846080000|2021-11-25 13:14:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|0
1637846100000|2021-11-25 13:15:00|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|1
1637846110000|2021-11-25 13:15:10|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|1
1637846120000|2021-11-25 13:15:20|||||||||1
1637846140000|2021-11-25 13:15:40|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|1
1637846150000|2021-11-25 13:15:50|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637846160000|2021-11-25 13:16:00|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338|2337.7|0
1637846170000|2021-11-25 13:16:10|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|0
1637846180000|2021-11-25 13:16:20|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|0
1637846190000|2021-11-25 13:16:30|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2338|2337.7|1
1637846200000|2021-11-25 13:16:40|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|0
1637846220000|2021-11-25 13:17:00|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|1
1637846230000|2021-11-25 13:17:10|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|1
1637846240000|2021-11-25 13:17:20|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637846260000|2021-11-25 13:17:40|2337.9|2337.6|2338|2337.7|2338.1|2337.8|2337.9|2337.6|4
1637846270000|2021-11-25 13:17:50|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.9|2337.6|0
1637846280000|2021-11-25 13:18:00|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2338|2337.7|0
1637846290000|2021-11-25 13:18:10|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|0
1637846300000|2021-11-25 13:18:20|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|0
1637846310000|2021-11-25 13:18:30|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|1
1637846320000|2021-11-25 13:18:40|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|0
1637846330000|2021-11-25 13:18:50|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|2
1637846350000|2021-11-25 13:19:10|2337.9|2337.6|2337.7|2337.4|2337.9|2337.6|2337.7|2337.4|2
1637846360000|2021-11-25 13:19:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|3
1637846370000|2021-11-25 13:19:30|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|0
1637846380000|2021-11-25 13:19:40|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|3
1637846390000|2021-11-25 13:19:50|2337.3|2337|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|12
1637846400000|2021-11-25 13:20:00|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637846410000|2021-11-25 13:20:10|||||||||1
1637846420000|2021-11-25 13:20:20|2337.4|2337.1|2337.4|2337.1|2337.5|2337.2|2337.3|2337|3
1637846430000|2021-11-25 13:20:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2
1637846440000|2021-11-25 13:20:40|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|6
1637846450000|2021-11-25 13:20:50|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|4
1637846470000|2021-11-25 13:21:10|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|4
1637846510000|2021-11-25 13:21:50|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|2
1637846520000|2021-11-25 13:22:00|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|2
1637846530000|2021-11-25 13:22:10|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|1
1637846540000|2021-11-25 13:22:20|2337.3|2337|2337.5|2337.2|2337.5|2337.2|2337.3|2337|0
1637846550000|2021-11-25 13:22:30|2337.4|2337.1|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|0
1637846560000|2021-11-25 13:22:40|2337.5|2337.2|2337.5|2337.2|2337.7|2337.4|2337.4|2337.1|8
1637846580000|2021-11-25 13:23:00|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|1
1637846590000|2021-11-25 13:23:10|2337.4|2337.1|2337.9|2337.6|2337.9|2337.6|2337.4|2337.1|4
1637846600000|2021-11-25 13:23:20|||||||||1
1637846610000|2021-11-25 13:23:30|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|5
1637846620000|2021-11-25 13:23:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637846630000|2021-11-25 13:23:50|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|0
1637846640000|2021-11-25 13:24:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|0
1637846660000|2021-11-25 13:24:20|2338|2337.7|2338|2337.7|2338.1|2337.8|2337.9|2337.6|0
1637846670000|2021-11-25 13:24:30|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637846680000|2021-11-25 13:24:40|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.9|2337.6|1
1637846690000|2021-11-25 13:24:50|2337.8|2337.5|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|1
1637846700000|2021-11-25 13:25:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2
1637846720000|2021-11-25 13:25:20|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637846730000|2021-11-25 13:25:30|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|0
1637846740000|2021-11-25 13:25:40|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338|2337.7|0
1637846750000|2021-11-25 13:25:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1637846770000|2021-11-25 13:26:10|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2337.9|2337.6|1
1637846780000|2021-11-25 13:26:20|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637846790000|2021-11-25 13:26:30|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.8|2337.5|0
1637846800000|2021-11-25 13:26:40|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|4
1637846810000|2021-11-25 13:26:50|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637846820000|2021-11-25 13:27:00|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637846830000|2021-11-25 13:27:10|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|0
1637846840000|2021-11-25 13:27:20|2337.8|2337.5|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|0
1637846860000|2021-11-25 13:27:40|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637846870000|2021-11-25 13:27:50|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637846880000|2021-11-25 13:28:00|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637846900000|2021-11-25 13:28:20|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|18
1637846910000|2021-11-25 13:28:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1637846920000|2021-11-25 13:28:40|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|1
1637846950000|2021-11-25 13:29:10|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|0
1637846960000|2021-11-25 13:29:20|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|0
1637846970000|2021-11-25 13:29:30|2337.7|2337.4|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|1
1637846990000|2021-11-25 13:29:50|2337.8|2337.5|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|6
1637847000000|2021-11-25 13:30:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.7|2337.4|0
1637847010000|2021-11-25 13:30:10|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|2
1637847020000|2021-11-25 13:30:20|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|1
1637847030000|2021-11-25 13:30:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637847040000|2021-11-25 13:30:40|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|1
1637847050000|2021-11-25 13:30:50|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637847060000|2021-11-25 13:31:00|2337.4|2337.1|2337.1|2336.8|2337.4|2337.1|2337.1|2336.8|1
1637847070000|2021-11-25 13:31:10|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2
1637847080000|2021-11-25 13:31:20|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|1
1637847090000|2021-11-25 13:31:30|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.1|2336.8|1
1637847100000|2021-11-25 13:31:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|1
1637847110000|2021-11-25 13:31:50|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|0
1637847130000|2021-11-25 13:32:10|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637847140000|2021-11-25 13:32:20|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637847160000|2021-11-25 13:32:40|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|0
1637847170000|2021-11-25 13:32:50|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637847180000|2021-11-25 13:33:00|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|0
1637847190000|2021-11-25 13:33:10|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637847210000|2021-11-25 13:33:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637847230000|2021-11-25 13:33:50|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637847250000|2021-11-25 13:34:10|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|1
1637847260000|2021-11-25 13:34:20|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637847270000|2021-11-25 13:34:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637847280000|2021-11-25 13:34:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637847290000|2021-11-25 13:34:50|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|1
1637847300000|2021-11-25 13:35:00|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1637847310000|2021-11-25 13:35:10|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|1
1637847330000|2021-11-25 13:35:30|2337.2|2336.9|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637847340000|2021-11-25 13:35:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.2|2336.9|0
1637847350000|2021-11-25 13:35:50|2337.2|2336.9|2337.2|2336.9|2337.3|2337|2337.2|2336.9|0
1637847360000|2021-11-25 13:36:00|2337.3|2337|2337.1|2336.8|2337.3|2337|2336.9|2336.6|3
1637847370000|2021-11-25 13:36:10|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637847380000|2021-11-25 13:36:20|||||||||1
1637847390000|2021-11-25 13:36:30|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637847400000|2021-11-25 13:36:40|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637847420000|2021-11-25 13:37:00|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|0
1637847430000|2021-11-25 13:37:10|2337.1|2336.8|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|5
1637847440000|2021-11-25 13:37:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637847450000|2021-11-25 13:37:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637847460000|2021-11-25 13:37:40|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637847470000|2021-11-25 13:37:50|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|0
1637847480000|2021-11-25 13:38:00|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.7|2336.4|1
1637847490000|2021-11-25 13:38:10|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|1
1637847510000|2021-11-25 13:38:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637847530000|2021-11-25 13:38:50|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.4|2336.1|3
1637847540000|2021-11-25 13:39:00|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|1
1637847550000|2021-11-25 13:39:10|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|3
1637847560000|2021-11-25 13:39:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.3|2336|0
1637847570000|2021-11-25 13:39:30|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1637847580000|2021-11-25 13:39:40|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|0
1637847590000|2021-11-25 13:39:50|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|0
1637847600000|2021-11-25 13:40:00|2336.5|2336.2|2336.3|2336|2336.6|2336.3|2336.3|2336|1
1637847610000|2021-11-25 13:40:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|0
1637847620000|2021-11-25 13:40:20|2336.3|2336|2336.3|2336|2336.4|2336.1|2336.2|2335.9|0
1637847630000|2021-11-25 13:40:30|2336.2|2335.9|2336.3|2336|2336.4|2336.1|2336.2|2335.9|0
1637847640000|2021-11-25 13:40:40|2336.4|2336.1|2336.2|2335.9|2336.4|2336.1|2336.2|2335.9|1
1637847650000|2021-11-25 13:40:50|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637847660000|2021-11-25 13:41:00|2336.2|2335.9|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|2
1637847670000|2021-11-25 13:41:10|2336.3|2336|2336.3|2336|2336.4|2336.1|2336.3|2336|0
1637847680000|2021-11-25 13:41:20|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|0
1637847690000|2021-11-25 13:41:30|2336.4|2336.1|2336.4|2336.1|2336.5|2336.2|2336.3|2336|1
1637847700000|2021-11-25 13:41:40|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637847710000|2021-11-25 13:41:50|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|1
1637847720000|2021-11-25 13:42:00|||||||||1
1637847740000|2021-11-25 13:42:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1637847760000|2021-11-25 13:42:40|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|1
1637847770000|2021-11-25 13:42:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|3
1637847780000|2021-11-25 13:43:00|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|4
1637847790000|2021-11-25 13:43:10|2336.5|2336.2|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|0
1637847800000|2021-11-25 13:43:20|2336.6|2336.3|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|1
1637847830000|2021-11-25 13:43:50|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|0
1637847840000|2021-11-25 13:44:00|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|0
1637847850000|2021-11-25 13:44:10|||||||||1
1637847860000|2021-11-25 13:44:20|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|0
1637847870000|2021-11-25 13:44:30|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|0
1637847880000|2021-11-25 13:44:40|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637847890000|2021-11-25 13:44:50|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|0
1637847900000|2021-11-25 13:45:00|2336.6|2336.3|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|7
1637847910000|2021-11-25 13:45:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.3|2336|0
1637847920000|2021-11-25 13:45:20|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336.3|2336|1
1637847930000|2021-11-25 13:45:30|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|0
1637847960000|2021-11-25 13:46:00|2336.4|2336.1|2336.3|2336|2336.5|2336.2|2336.3|2336|1
1637847970000|2021-11-25 13:46:10|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|0
1637847990000|2021-11-25 13:46:30|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|3
1637848000000|2021-11-25 13:46:40|2336.2|2335.9|2336|2335.7|2336.3|2336|2336|2335.7|6
1637848010000|2021-11-25 13:46:50|2336.1|2335.8|2335.9|2335.6|2336.1|2335.8|2335.9|2335.6|13
1637848020000|2021-11-25 13:47:00|2335.8|2335.5|2335.4|2335.1|2335.8|2335.5|2335.4|2335.1|20
1637848030000|2021-11-25 13:47:10|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.3|2335|10
1637848040000|2021-11-25 13:47:20|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|1
1637848050000|2021-11-25 13:47:30|2335.3|2335|2335.4|2335.1|2335.5|2335.2|2335.3|2335|10
1637848060000|2021-11-25 13:47:40|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.2|2334.9|11
1637848070000|2021-11-25 13:47:50|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|14
1637848080000|2021-11-25 13:48:00|2335|2334.7|2335|2334.7|2335.2|2334.9|2335|2334.7|12
1637848090000|2021-11-25 13:48:10|2334.9|2334.6|2335|2334.7|2335|2334.7|2334.9|2334.6|1
1637848100000|2021-11-25 13:48:20|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|32
1637848110000|2021-11-25 13:48:30|2334.6|2334.3|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|8
1637848120000|2021-11-25 13:48:40|2334.7|2334.4|2334.8|2334.5|2334.9|2334.6|2334.7|2334.4|2
1637848130000|2021-11-25 13:48:50|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|0
1637848140000|2021-11-25 13:49:00|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|2
1637848150000|2021-11-25 13:49:10|2334.7|2334.4|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|6
1637848160000|2021-11-25 13:49:20|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|4
1637848170000|2021-11-25 13:49:30|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|2
1637848190000|2021-11-25 13:49:50|||||||||2
1637848200000|2021-11-25 13:50:00|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2
1637848210000|2021-11-25 13:50:10|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1637848220000|2021-11-25 13:50:20|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|0
1637848230000|2021-11-25 13:50:30|2335|2334.7|2334.6|2334.3|2335|2334.7|2334.6|2334.3|3
1637848240000|2021-11-25 13:50:40|2334.5|2334.2|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|3
1637848250000|2021-11-25 13:50:50|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|0
1637848260000|2021-11-25 13:51:00|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.7|2334.4|2
1637848270000|2021-11-25 13:51:10|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|0
1637848280000|2021-11-25 13:51:20|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|1
1637848290000|2021-11-25 13:51:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|0
1637848300000|2021-11-25 13:51:40|2334.8|2334.5|2334.9|2334.6|2335|2334.7|2334.8|2334.5|2
1637848310000|2021-11-25 13:51:50|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|1
1637848320000|2021-11-25 13:52:00|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|4
1637848330000|2021-11-25 13:52:10|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|3
1637848340000|2021-11-25 13:52:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637848350000|2021-11-25 13:52:30|2335.1|2334.8|2335|2334.7|2335.2|2334.9|2335|2334.7|4
1637848360000|2021-11-25 13:52:40|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|1
1637848370000|2021-11-25 13:52:50|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|0
1637848380000|2021-11-25 13:53:00|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637848390000|2021-11-25 13:53:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1637848400000|2021-11-25 13:53:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637848410000|2021-11-25 13:53:30|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637848420000|2021-11-25 13:53:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637848430000|2021-11-25 13:53:50|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|0
1637848440000|2021-11-25 13:54:00|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|3
1637848450000|2021-11-25 13:54:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637848460000|2021-11-25 13:54:20|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.2|2334.9|2
1637848470000|2021-11-25 13:54:30|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637848480000|2021-11-25 13:54:40|2335.1|2334.8|2335.3|2335|2335.3|2335|2335.1|2334.8|2
1637848500000|2021-11-25 13:55:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|1
1637848510000|2021-11-25 13:55:10|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.1|2334.8|1
1637848520000|2021-11-25 13:55:20|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|0
1637848530000|2021-11-25 13:55:30|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|1
1637848540000|2021-11-25 13:55:40|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|6
1637848550000|2021-11-25 13:55:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|3
1637848560000|2021-11-25 13:56:00|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|3
1637848570000|2021-11-25 13:56:10|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|1
1637848580000|2021-11-25 13:56:20|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|1
1637848610000|2021-11-25 13:56:50|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637848620000|2021-11-25 13:57:00|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.3|2335|2
1637848630000|2021-11-25 13:57:10|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637848640000|2021-11-25 13:57:20|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637848650000|2021-11-25 13:57:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2
1637848660000|2021-11-25 13:57:40|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2335.3|2335|1
1637848670000|2021-11-25 13:57:50|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637848680000|2021-11-25 13:58:00|2335.3|2335|2335.3|2335|2335.4|2335.1|2335.3|2335|1
1637848690000|2021-11-25 13:58:10|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637848710000|2021-11-25 13:58:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|0
1637848720000|2021-11-25 13:58:40|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|2
1637848730000|2021-11-25 13:58:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|2
1637848740000|2021-11-25 13:59:00|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.2|2334.9|0
1637848750000|2021-11-25 13:59:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637848760000|2021-11-25 13:59:20|||||||||1
1637848770000|2021-11-25 13:59:30|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637848790000|2021-11-25 13:59:50|2335.2|2334.9|2335.3|2335|2335.4|2335.1|2335.2|2334.9|0
1637848800000|2021-11-25 14:00:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|3
1637848810000|2021-11-25 14:00:10|2335.3|2335|2334.9|2334.6|2335.3|2335|2334.9|2334.6|3
1637848820000|2021-11-25 14:00:20|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|2
1637848830000|2021-11-25 14:00:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|0
1637848840000|2021-11-25 14:00:40|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|1
1637848850000|2021-11-25 14:00:50|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|1
1637848860000|2021-11-25 14:01:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335|2334.7|0
1637848870000|2021-11-25 14:01:10|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|0
1637848880000|2021-11-25 14:01:20|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|0
1637848890000|2021-11-25 14:01:30|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|0
1637848900000|2021-11-25 14:01:40|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|3
1637848910000|2021-11-25 14:01:50|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|0
1637848920000|2021-11-25 14:02:00|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637848930000|2021-11-25 14:02:10|2335.7|2335.4|2335.8|2335.5|2336|2335.7|2335.7|2335.4|2
1637848940000|2021-11-25 14:02:20|||||||||1
1637848950000|2021-11-25 14:02:30|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637848980000|2021-11-25 14:03:00|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|1
1637848990000|2021-11-25 14:03:10|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|0
1637849000000|2021-11-25 14:03:20|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|0
1637849010000|2021-11-25 14:03:30|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1637849020000|2021-11-25 14:03:40|2335.8|2335.5|2335.8|2335.5|2335.9|2335.6|2335.7|2335.4|5
1637849030000|2021-11-25 14:03:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|4
1637849040000|2021-11-25 14:04:00|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|1
1637849050000|2021-11-25 14:04:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637849060000|2021-11-25 14:04:20|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|1
1637849070000|2021-11-25 14:04:30|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637849080000|2021-11-25 14:04:40|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|0
1637849090000|2021-11-25 14:04:50|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|0
1637849110000|2021-11-25 14:05:10|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|1
1637849160000|2021-11-25 14:06:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637849170000|2021-11-25 14:06:10|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|0
1637849180000|2021-11-25 14:06:20|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1637849190000|2021-11-25 14:06:30|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637849220000|2021-11-25 14:07:00|2335.3|2335|2335.1|2334.8|2335.3|2335|2335.1|2334.8|7
1637849230000|2021-11-25 14:07:10|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|1
1637849240000|2021-11-25 14:07:20|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637849250000|2021-11-25 14:07:30|2335.2|2334.9|2335.3|2335|2335.4|2335.1|2335.2|2334.9|6
1637849260000|2021-11-25 14:07:40|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|5
1637849270000|2021-11-25 14:07:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|6
1637849280000|2021-11-25 14:08:00|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|7
1637849290000|2021-11-25 14:08:10|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|2
1637849300000|2021-11-25 14:08:20|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|2
1637849320000|2021-11-25 14:08:40|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|4
1637849330000|2021-11-25 14:08:50|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2
1637849340000|2021-11-25 14:09:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|1
1637849360000|2021-11-25 14:09:20|||||||||1
1637849370000|2021-11-25 14:09:30|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|0
1637849380000|2021-11-25 14:09:40|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637849390000|2021-11-25 14:09:50|2335.6|2335.3|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|3
1637849400000|2021-11-25 14:10:00|2335.6|2335.3|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|2
1637849410000|2021-11-25 14:10:10|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.2|2334.9|2
1637849440000|2021-11-25 14:10:40|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|0
1637849450000|2021-11-25 14:10:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|6
1637849460000|2021-11-25 14:11:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637849470000|2021-11-25 14:11:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|3
1637849480000|2021-11-25 14:11:20|2335.4|2335.1|2335.2|2334.9|2335.4|2335.1|2335.2|2334.9|1
1637849490000|2021-11-25 14:11:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|1
1637849520000|2021-11-25 14:12:00|2335.6|2335.3|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|21
1637849530000|2021-11-25 14:12:10|2335.5|2335.2|2335.4|2335.1|2335.8|2335.5|2335.4|2335.1|22
1637849540000|2021-11-25 14:12:20|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|7
1637849550000|2021-11-25 14:12:30|2335.6|2335.3|2335.3|2335|2335.7|2335.4|2335.3|2335|11
1637849560000|2021-11-25 14:12:40|2335.4|2335.1|2335.1|2334.8|2335.4|2335.1|2335|2334.7|20
1637849570000|2021-11-25 14:12:50|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|2
1637849580000|2021-11-25 14:13:00|2335.1|2334.8|2334.8|2334.5|2335.3|2335|2334.8|2334.5|16
1637849590000|2021-11-25 14:13:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.5|2334.2|7
1637849600000|2021-11-25 14:13:20|2334.6|2334.3|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|12
1637849610000|2021-11-25 14:13:30|2334.7|2334.4|2334.6|2334.3|2334.9|2334.6|2334.6|2334.3|8
1637849620000|2021-11-25 14:13:40|2334.5|2334.2|2334.4|2334.1|2334.6|2334.3|2334.4|2334.1|1
1637849630000|2021-11-25 14:13:50|2334.3|2334|2334.3|2334|2334.4|2334.1|2334.3|2334|1
1637849640000|2021-11-25 14:14:00|2334.1|2333.8|2334.3|2334|2334.4|2334.1|2334.1|2333.8|5
1637849650000|2021-11-25 14:14:10|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334.2|2333.9|3
1637849660000|2021-11-25 14:14:20|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|2
1637849670000|2021-11-25 14:14:30|2334.2|2333.9|2334.1|2333.8|2334.2|2333.9|2334.1|2333.8|1
1637849680000|2021-11-25 14:14:40|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|2
1637849690000|2021-11-25 14:14:50|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334|2333.7|5
1637849700000|2021-11-25 14:15:00|2334|2333.7|2334.1|2333.8|2334.2|2333.9|2333.9|2333.6|8
1637849710000|2021-11-25 14:15:10|2334.2|2333.9|2334|2333.7|2334.2|2333.9|2334|2333.7|0
1637849720000|2021-11-25 14:15:20|||||||||2
1637849730000|2021-11-25 14:15:30|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|0
1637849740000|2021-11-25 14:15:40|2334.1|2333.8|2334.1|2333.8|2334.1|2333.8|2334|2333.7|0
1637849750000|2021-11-25 14:15:50|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|0
1637849760000|2021-11-25 14:16:00|2334|2333.7|2334.1|2333.8|2334.1|2333.8|2334|2333.7|2
1637849770000|2021-11-25 14:16:10|2334|2333.7|2334|2333.7|2334.1|2333.8|2334|2333.7|0
1637849780000|2021-11-25 14:16:20|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334|2333.7|2
1637849790000|2021-11-25 14:16:30|2334.1|2333.8|2334|2333.7|2334.1|2333.8|2334|2333.7|3
1637849800000|2021-11-25 14:16:40|2334.1|2333.8|2334.2|2333.9|2334.2|2333.9|2334.1|2333.8|2
1637849810000|2021-11-25 14:16:50|2334.3|2334|2334.2|2333.9|2334.3|2334|2334.2|2333.9|2
1637849820000|2021-11-25 14:17:00|2334.3|2334|2334.4|2334.1|2334.4|2334.1|2334.3|2334|0
1637849830000|2021-11-25 14:17:10|2334.3|2334|2334.7|2334.4|2334.7|2334.4|2334.2|2333.9|5
1637849840000|2021-11-25 14:17:20|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|0
1637849860000|2021-11-25 14:17:40|2334.8|2334.5|2334.6|2334.3|2334.8|2334.5|2334.6|2334.3|0
1637849870000|2021-11-25 14:17:50|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|4
1637849880000|2021-11-25 14:18:00|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.6|2334.3|2
1637849890000|2021-11-25 14:18:10|2334.7|2334.4|2334.8|2334.5|2334.8|2334.5|2334.7|2334.4|1
1637849900000|2021-11-25 14:18:20|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|0
1637849910000|2021-11-25 14:18:30|2334.9|2334.6|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|0
1637849920000|2021-11-25 14:18:40|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|0
1637849930000|2021-11-25 14:18:50|2334.9|2334.6|2334.9|2334.6|2335|2334.7|2334.9|2334.6|3
1637849940000|2021-11-25 14:19:00|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.9|2334.6|2
1637849950000|2021-11-25 14:19:10|2334.8|2334.5|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|0
1637849960000|2021-11-25 14:19:20|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|0
1637849970000|2021-11-25 14:19:30|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|0
1637849980000|2021-11-25 14:19:40|2335|2334.7|2334.9|2334.6|2335|2334.7|2334.8|2334.5|2
1637849990000|2021-11-25 14:19:50|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|0
1637850000000|2021-11-25 14:20:00|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637850010000|2021-11-25 14:20:10|2334.9|2334.6|2334.8|2334.5|2334.9|2334.6|2334.8|2334.5|2
1637850020000|2021-11-25 14:20:20|2334.7|2334.4|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637850030000|2021-11-25 14:20:30|2334.8|2334.5|2334.9|2334.6|2334.9|2334.6|2334.8|2334.5|0
1637850040000|2021-11-25 14:20:40|2334.8|2334.5|2334.7|2334.4|2334.8|2334.5|2334.7|2334.4|0
1637850050000|2021-11-25 14:20:50|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637850070000|2021-11-25 14:21:10|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|1
1637850090000|2021-11-25 14:21:30|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|1
1637850100000|2021-11-25 14:21:40|2334.6|2334.3|2334.7|2334.4|2334.8|2334.5|2334.6|2334.3|2
1637850120000|2021-11-25 14:22:00|2334.6|2334.3|2334.7|2334.4|2334.7|2334.4|2334.6|2334.3|2
1637850130000|2021-11-25 14:22:10|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|2334.8|2334.5|0
1637850140000|2021-11-25 14:22:20|2334.9|2334.6|2335.1|2334.8|2335.1|2334.8|2334.9|2334.6|3
1637850150000|2021-11-25 14:22:30|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|2
1637850160000|2021-11-25 14:22:40|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637850170000|2021-11-25 14:22:50|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637850180000|2021-11-25 14:23:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637850190000|2021-11-25 14:23:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637850200000|2021-11-25 14:23:20|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|3
1637850210000|2021-11-25 14:23:30|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|0
1637850220000|2021-11-25 14:23:40|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|3
1637850240000|2021-11-25 14:24:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2
1637850250000|2021-11-25 14:24:10|||||||||1
1637850260000|2021-11-25 14:24:20|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637850270000|2021-11-25 14:24:30|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|0
1637850300000|2021-11-25 14:25:00|2335.4|2335.1|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|2
1637850310000|2021-11-25 14:25:10|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637850320000|2021-11-25 14:25:20|||||||||1
1637850330000|2021-11-25 14:25:30|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|5
1637850340000|2021-11-25 14:25:40|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1637850350000|2021-11-25 14:25:50|2335.9|2335.6|2335.9|2335.6|2336|2335.7|2335.8|2335.5|8
1637850360000|2021-11-25 14:26:00|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|1
1637850370000|2021-11-25 14:26:10|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|0
1637850380000|2021-11-25 14:26:20|2335.7|2335.4|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|1
1637850400000|2021-11-25 14:26:40|2335.6|2335.3|2336.2|2335.9|2336.2|2335.9|2335.6|2335.3|40
1637850410000|2021-11-25 14:26:50|2336.1|2335.8|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|7
1637850420000|2021-11-25 14:27:00|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|4
1637850430000|2021-11-25 14:27:10|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.8|2335.5|5
1637850440000|2021-11-25 14:27:20|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|1
1637850450000|2021-11-25 14:27:30|||||||||2
1637850460000|2021-11-25 14:27:40|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2
1637850470000|2021-11-25 14:27:50|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|1
1637850480000|2021-11-25 14:28:00|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336|2335.7|8
1637850500000|2021-11-25 14:28:20|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|3
1637850510000|2021-11-25 14:28:30|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|1
1637850520000|2021-11-25 14:28:40|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|2
1637850540000|2021-11-25 14:29:00|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|4
1637850550000|2021-11-25 14:29:10|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|1
1637850560000|2021-11-25 14:29:20|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1637850570000|2021-11-25 14:29:30|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|3
1637850580000|2021-11-25 14:29:40|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|1
1637850590000|2021-11-25 14:29:50|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|7
1637850600000|2021-11-25 14:30:00|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|6
1637850610000|2021-11-25 14:30:10|2336.7|2336.4|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|21
1637850620000|2021-11-25 14:30:20|2336.6|2336.3|2336.7|2336.4|2336.8|2336.5|2336.6|2336.3|10
1637850630000|2021-11-25 14:30:30|2336.6|2336.3|2336.9|2336.6|2336.9|2336.6|2336.5|2336.2|3
1637850640000|2021-11-25 14:30:40|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637850650000|2021-11-25 14:30:50|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|2
1637850660000|2021-11-25 14:31:00|2336.7|2336.4|2336.1|2335.8|2336.8|2336.5|2336.1|2335.8|6
1637850670000|2021-11-25 14:31:10|2336.3|2336|2336.2|2335.9|2336.3|2336|2336.2|2335.9|2
1637850680000|2021-11-25 14:31:20|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.3|2336|0
1637850690000|2021-11-25 14:31:30|2336.6|2336.3|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|0
1637850700000|2021-11-25 14:31:40|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|2
1637850710000|2021-11-25 14:31:50|2336.4|2336.1|2336.7|2336.4|2336.7|2336.4|2336.4|2336.1|2
1637850720000|2021-11-25 14:32:00|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|0
1637850730000|2021-11-25 14:32:10|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|3
1637850740000|2021-11-25 14:32:20|2336.8|2336.5|2336.5|2336.2|2336.8|2336.5|2336.5|2336.2|1
1637850750000|2021-11-25 14:32:30|2336.6|2336.3|2337|2336.7|2337|2336.7|2336.6|2336.3|17
1637850760000|2021-11-25 14:32:40|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637850770000|2021-11-25 14:32:50|2336.9|2336.6|2336.8|2336.5|2337|2336.7|2336.7|2336.4|3
1637850780000|2021-11-25 14:33:00|2336.7|2336.4|2336.4|2336.1|2336.7|2336.4|2336.4|2336.1|15
1637850790000|2021-11-25 14:33:10|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.3|2336|1
1637850800000|2021-11-25 14:33:20|2336.3|2336|2336.2|2335.9|2336.4|2336.1|2336.2|2335.9|2
1637850810000|2021-11-25 14:33:30|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2
1637850820000|2021-11-25 14:33:40|2336.2|2335.9|2336.2|2335.9|2336.4|2336.1|2336.2|2335.9|1
1637850830000|2021-11-25 14:33:50|2336.3|2336|2336.3|2336|2336.3|2336|2336.2|2335.9|0
1637850840000|2021-11-25 14:34:00|2336.4|2336.1|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|0
1637850850000|2021-11-25 14:34:10|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|0
1637850860000|2021-11-25 14:34:20|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|1
1637850870000|2021-11-25 14:34:30|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1637850880000|2021-11-25 14:34:40|||||||||1
1637850890000|2021-11-25 14:34:50|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|3
1637850900000|2021-11-25 14:35:00|2336.4|2336.1|2336.7|2336.4|2336.7|2336.4|2336.3|2336|46
1637850910000|2021-11-25 14:35:10|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|1
1637850920000|2021-11-25 14:35:20|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|1
1637850930000|2021-11-25 14:35:30|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.5|2336.2|2
1637850940000|2021-11-25 14:35:40|2336.7|2336.4|2336.9|2336.6|2336.9|2336.6|2336.7|2336.4|11
1637850950000|2021-11-25 14:35:50|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|3
1637850960000|2021-11-25 14:36:00|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|2
1637850970000|2021-11-25 14:36:10|2336.7|2336.4|2337|2336.7|2337|2336.7|2336.6|2336.3|0
1637850980000|2021-11-25 14:36:20|2336.9|2336.6|2336.9|2336.6|2337|2336.7|2336.8|2336.5|4
1637850990000|2021-11-25 14:36:30|2336.8|2336.5|2337.5|2337.2|2337.5|2337.2|2336.8|2336.5|25
1637851000000|2021-11-25 14:36:40|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|4
1637851010000|2021-11-25 14:36:50|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|3
1637851020000|2021-11-25 14:37:00|2337.5|2337.2|2337.4|2337.1|2337.6|2337.3|2337.3|2337|1
1637851030000|2021-11-25 14:37:10|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|5
1637851040000|2021-11-25 14:37:20|2337.4|2337.1|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|1
1637851050000|2021-11-25 14:37:30|2337.1|2336.8|2337.3|2337|2337.3|2337|2337.1|2336.8|7
1637851060000|2021-11-25 14:37:40|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|1
1637851070000|2021-11-25 14:37:50|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.3|2337|0
1637851080000|2021-11-25 14:38:00|2337.4|2337.1|2337.3|2337|2337.6|2337.3|2337.3|2337|12
1637851090000|2021-11-25 14:38:10|2337.2|2336.9|2337.4|2337.1|2337.5|2337.2|2337.2|2336.9|5
1637851100000|2021-11-25 14:38:20|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|0
1637851110000|2021-11-25 14:38:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637851120000|2021-11-25 14:38:40|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|1
1637851130000|2021-11-25 14:38:50|2337.4|2337.1|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|0
1637851140000|2021-11-25 14:39:00|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.2|2336.9|2
1637851150000|2021-11-25 14:39:10|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|3
1637851160000|2021-11-25 14:39:20|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|4
1637851170000|2021-11-25 14:39:30|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|2
1637851180000|2021-11-25 14:39:40|2337.9|2337.6|2338.2|2337.9|2338.2|2337.9|2337.9|2337.6|37
1637851190000|2021-11-25 14:39:50|2338.4|2338.1|2338.1|2337.8|2338.4|2338.1|2338|2337.7|7
1637851200000|2021-11-25 14:40:00|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.1|2337.8|5
1637851210000|2021-11-25 14:40:10|2338.1|2337.8|2338.2|2337.9|2338.3|2338|2338.1|2337.8|4
1637851220000|2021-11-25 14:40:20|2338.3|2338|2338.3|2338|2338.3|2338|2338.2|2337.9|1
1637851230000|2021-11-25 14:40:30|2338.4|2338.1|2338.4|2338.1|2338.6|2338.3|2338.3|2338|18
1637851240000|2021-11-25 14:40:40|2338.6|2338.3|2338.6|2338.3|2338.7|2338.4|2338.5|2338.2|9
1637851250000|2021-11-25 14:40:50|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|0
1637851260000|2021-11-25 14:41:00|2338.6|2338.3|2338.8|2338.5|2338.9|2338.6|2338.6|2338.3|3
1637851270000|2021-11-25 14:41:10|2338.9|2338.6|2339.3|2339|2339.3|2339|2338.7|2338.4|20
1637851280000|2021-11-25 14:41:20|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|4
1637851290000|2021-11-25 14:41:30|2339.3|2339|2339.6|2339.3|2339.6|2339.3|2339.3|2339|46
1637851300000|2021-11-25 14:41:40|2339.5|2339.2|2339.7|2339.4|2339.7|2339.4|2339.4|2339.1|20
1637851310000|2021-11-25 14:41:50|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|41
1637851320000|2021-11-25 14:42:00|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.6|2339.3|6
1637851330000|2021-11-25 14:42:10|2339.6|2339.3|2339.3|2339|2339.7|2339.4|2339.3|2339|35
1637851340000|2021-11-25 14:42:20|2339.2|2338.9|2339.4|2339.1|2339.5|2339.2|2339.2|2338.9|11
1637851350000|2021-11-25 14:42:30|2339.3|2339|2339.5|2339.2|2339.6|2339.3|2339.2|2338.9|10
1637851360000|2021-11-25 14:42:40|2339.6|2339.3|2339.6|2339.3|2339.7|2339.4|2339.5|2339.2|0
1637851370000|2021-11-25 14:42:50|2339.7|2339.4|2339.8|2339.5|2339.8|2339.5|2339.6|2339.3|0
1637851380000|2021-11-25 14:43:00|2339.7|2339.4|2339.7|2339.4|2339.8|2339.5|2339.7|2339.4|0
1637851390000|2021-11-25 14:43:10|2339.6|2339.3|2339.5|2339.2|2339.6|2339.3|2339.4|2339.1|7
1637851400000|2021-11-25 14:43:20|2339.6|2339.3|2339.7|2339.4|2339.7|2339.4|2339.5|2339.2|0
1637851410000|2021-11-25 14:43:30|2339.6|2339.3|2339.7|2339.4|2339.8|2339.5|2339.6|2339.3|0
1637851420000|2021-11-25 14:43:40|2339.8|2339.5|2339.7|2339.4|2339.9|2339.6|2339.7|2339.4|17
1637851430000|2021-11-25 14:43:50|2339.6|2339.3|2339.8|2339.5|2339.9|2339.6|2339.6|2339.3|2
1637851440000|2021-11-25 14:44:00|2339.9|2339.6|2339.6|2339.3|2339.9|2339.6|2339.6|2339.3|5
1637851450000|2021-11-25 14:44:10|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.5|2339.2|3
1637851460000|2021-11-25 14:44:20|2339.5|2339.2|2339.6|2339.3|2339.6|2339.3|2339.5|2339.2|0
1637851470000|2021-11-25 14:44:30|2339.7|2339.4|2339.6|2339.3|2339.7|2339.4|2339.6|2339.3|1
1637851480000|2021-11-25 14:44:40|2339.5|2339.2|2339.5|2339.2|2339.6|2339.3|2339.4|2339.1|1
1637851490000|2021-11-25 14:44:50|2339.6|2339.3|2339.5|2339.2|2339.7|2339.4|2339.3|2339|9
1637851500000|2021-11-25 14:45:00|2339.4|2339.1|2339.8|2339.5|2339.8|2339.5|2339.3|2339|18
1637851510000|2021-11-25 14:45:10|2339.6|2339.3|2339.6|2339.3|2339.8|2339.5|2339.5|2339.2|13
1637851520000|2021-11-25 14:45:20|2339.7|2339.4|2339.4|2339.1|2339.7|2339.4|2339.4|2339.1|3
1637851530000|2021-11-25 14:45:30|2339.5|2339.2|2339.6|2339.3|2339.7|2339.4|2339.4|2339.1|3
1637851540000|2021-11-25 14:45:40|2339.5|2339.2|2339.3|2339|2339.6|2339.3|2339.3|2339|4
1637851550000|2021-11-25 14:45:50|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.1|2338.8|7
1637851560000|2021-11-25 14:46:00|2339.2|2338.9|2339.3|2339|2339.4|2339.1|2339.2|2338.9|3
1637851570000|2021-11-25 14:46:10|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|1
1637851580000|2021-11-25 14:46:20|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|2
1637851590000|2021-11-25 14:46:30|2339.2|2338.9|2339.3|2339|2339.4|2339.1|2339.2|2338.9|2
1637851600000|2021-11-25 14:46:40|2339.2|2338.9|2339.3|2339|2339.4|2339.1|2339.1|2338.8|12
1637851610000|2021-11-25 14:46:50|2339.4|2339.1|2339.1|2338.8|2339.4|2339.1|2339.1|2338.8|4
1637851620000|2021-11-25 14:47:00|2339|2338.7|2339.1|2338.8|2339.2|2338.9|2339|2338.7|4
1637851630000|2021-11-25 14:47:10|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637851640000|2021-11-25 14:47:20|2339.4|2339.1|2339.4|2339.1|2339.5|2339.2|2339.3|2339|9
1637851660000|2021-11-25 14:47:40|2339.3|2339|2339.4|2339.1|2339.5|2339.2|2339.3|2339|11
1637851670000|2021-11-25 14:47:50|2339.3|2339|2339.5|2339.2|2339.5|2339.2|2339.3|2339|9
1637851680000|2021-11-25 14:48:00|2339.4|2339.1|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637851690000|2021-11-25 14:48:10|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1637851700000|2021-11-25 14:48:20|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|3
1637851710000|2021-11-25 14:48:30|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.2|2338.9|10
1637851720000|2021-11-25 14:48:40|2339.2|2338.9|2339.1|2338.8|2339.3|2339|2339.1|2338.8|4
1637851730000|2021-11-25 14:48:50|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.1|2338.8|1
1637851740000|2021-11-25 14:49:00|2339.3|2339|2339.3|2339|2339.3|2339|2339.3|2339|0
1637851750000|2021-11-25 14:49:10|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|0
1637851760000|2021-11-25 14:49:20|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|2
1637851770000|2021-11-25 14:49:30|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339|2338.7|3
1637851780000|2021-11-25 14:49:40|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|0
1637851790000|2021-11-25 14:49:50|||||||||4
1637851800000|2021-11-25 14:50:00|2339|2338.7|2339|2338.7|2339.3|2339|2338.9|2338.6|29
1637851810000|2021-11-25 14:50:10|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|4
1637851820000|2021-11-25 14:50:20|2338.8|2338.5|2338.8|2338.5|2338.9|2338.6|2338.8|2338.5|4
1637851830000|2021-11-25 14:50:30|2338.7|2338.4|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|10
1637851840000|2021-11-25 14:50:40|2338.8|2338.5|2338.9|2338.6|2339|2338.7|2338.8|2338.5|7
1637851850000|2021-11-25 14:50:50|2338.8|2338.5|2339|2338.7|2339.1|2338.8|2338.8|2338.5|9
1637851860000|2021-11-25 14:51:00|2338.9|2338.6|2339|2338.7|2339.1|2338.8|2338.9|2338.6|1
1637851870000|2021-11-25 14:51:10|2338.9|2338.6|2339.1|2338.8|2339.1|2338.8|2338.9|2338.6|2
1637851880000|2021-11-25 14:51:20|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.1|2338.8|0
1637851890000|2021-11-25 14:51:30|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339|2338.7|18
1637851900000|2021-11-25 14:51:40|2339.1|2338.8|2339.2|2338.9|2339.2|2338.9|2339.1|2338.8|0
1637851910000|2021-11-25 14:51:50|2339.1|2338.8|2339.1|2338.8|2339.2|2338.9|2339|2338.7|5
1637851920000|2021-11-25 14:52:00|2339|2338.7|2338.9|2338.6|2339|2338.7|2338.7|2338.4|2
1637851930000|2021-11-25 14:52:10|2338.8|2338.5|2338.9|2338.6|2338.9|2338.6|2338.7|2338.4|0
1637851940000|2021-11-25 14:52:20|2338.8|2338.5|2339|2338.7|2339|2338.7|2338.8|2338.5|4
1637851950000|2021-11-25 14:52:30|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2338.9|2338.6|9
1637851960000|2021-11-25 14:52:40|2339|2338.7|2339.1|2338.8|2339.1|2338.8|2339|2338.7|3
1637851970000|2021-11-25 14:52:50|2339|2338.7|2338.9|2338.6|2339|2338.7|2338.8|2338.5|3
1637851980000|2021-11-25 14:53:00|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|1
1637852000000|2021-11-25 14:53:20|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|6
1637852010000|2021-11-25 14:53:30|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.9|2338.6|2
1637852020000|2021-11-25 14:53:40|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|3
1637852030000|2021-11-25 14:53:50|2338.9|2338.6|2338.8|2338.5|2338.9|2338.6|2338.7|2338.4|2
1637852040000|2021-11-25 14:54:00|2338.7|2338.4|2339|2338.7|2339.2|2338.9|2338.7|2338.4|7
1637852050000|2021-11-25 14:54:10|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.8|2338.5|2
1637852060000|2021-11-25 14:54:20|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.1|2338.8|10
1637852070000|2021-11-25 14:54:30|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|1
1637852080000|2021-11-25 14:54:40|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339|2338.7|1
1637852090000|2021-11-25 14:54:50|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|0
1637852100000|2021-11-25 14:55:00|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2338.9|2338.6|2
1637852110000|2021-11-25 14:55:10|2339.2|2338.9|2339.1|2338.8|2339.2|2338.9|2339.1|2338.8|0
1637852120000|2021-11-25 14:55:20|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2339.2|2338.9|0
1637852130000|2021-11-25 14:55:30|2339.3|2339|2339.3|2339|2339.4|2339.1|2339.2|2338.9|1
1637852140000|2021-11-25 14:55:40|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|2339.2|2338.9|1
1637852150000|2021-11-25 14:55:50|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.2|2338.9|1
1637852160000|2021-11-25 14:56:00|2339.4|2339.1|2339.2|2338.9|2339.4|2339.1|2339.1|2338.8|0
1637852170000|2021-11-25 14:56:10|2339.1|2338.8|2339.4|2339.1|2339.4|2339.1|2339.1|2338.8|0
1637852180000|2021-11-25 14:56:20|2339.3|2339|2339.4|2339.1|2339.5|2339.2|2339.3|2339|11
1637852190000|2021-11-25 14:56:30|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|2
1637852200000|2021-11-25 14:56:40|2339.3|2339|2339.2|2338.9|2339.3|2339|2339.2|2338.9|9
1637852210000|2021-11-25 14:56:50|2339.3|2339|2339.3|2339|2339.3|2339|2339.2|2338.9|0
1637852220000|2021-11-25 14:57:00|2339.2|2338.9|2339.2|2338.9|2339.4|2339.1|2339.2|2338.9|6
1637852230000|2021-11-25 14:57:10|2339.3|2339|2339.4|2339.1|2339.4|2339.1|2339.3|2339|2
1637852240000|2021-11-25 14:57:20|||||||||1
1637852250000|2021-11-25 14:57:30|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2339.5|2339.2|2
1637852280000|2021-11-25 14:58:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.3|2339|5
1637852290000|2021-11-25 14:58:10|2339.5|2339.2|2339.4|2339.1|2339.5|2339.2|2339.4|2339.1|0
1637852300000|2021-11-25 14:58:20|2339.5|2339.2|2339.3|2339|2339.5|2339.2|2339.3|2339|0
1637852310000|2021-11-25 14:58:30|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|5
1637852320000|2021-11-25 14:58:40|2339.4|2339.1|2339.5|2339.2|2339.5|2339.2|2339.4|2339.1|2
1637852330000|2021-11-25 14:58:50|2339.4|2339.1|2339.3|2339|2339.4|2339.1|2339.3|2339|0
1637852340000|2021-11-25 14:59:00|2339.4|2339.1|2339.4|2339.1|2339.4|2339.1|2339.3|2339|1
1637852350000|2021-11-25 14:59:10|2339.3|2339|2339.4|2339.1|2339.5|2339.2|2339.3|2339|0
1637852360000|2021-11-25 14:59:20|2339.5|2339.2|2339.8|2339.5|2339.8|2339.5|2339.4|2339.1|5
1637852370000|2021-11-25 14:59:30|2339.9|2339.6|2339.9|2339.6|2339.9|2339.6|2339.8|2339.5|8
1637852380000|2021-11-25 14:59:40|||||||||1
1637852390000|2021-11-25 14:59:50|2339.8|2339.5|2339.9|2339.6|2340|2339.7|2339.7|2339.4|8
1637852400000|2021-11-25 15:00:00|2339.8|2339.5|2339.6|2339.3|2339.9|2339.6|2339.6|2339.3|12
1637852410000|2021-11-25 15:00:10|2339.5|2339.2|2339.6|2339.3|2339.8|2339.5|2339.4|2339.1|11
1637852430000|2021-11-25 15:00:30|2339.5|2339.2|2339.2|2338.9|2339.5|2339.2|2339.2|2338.9|5
1637852440000|2021-11-25 15:00:40|2339.1|2338.8|2338.5|2338.2|2339.1|2338.8|2338.5|2338.2|12
1637852450000|2021-11-25 15:00:50|2338.4|2338.1|2338.5|2338.2|2338.6|2338.3|2338.4|2338.1|12
1637852460000|2021-11-25 15:01:00|2338.6|2338.3|2338.9|2338.6|2338.9|2338.6|2338.6|2338.3|19
1637852470000|2021-11-25 15:01:10|2338.8|2338.5|2339|2338.7|2339|2338.7|2338.7|2338.4|2
1637852480000|2021-11-25 15:01:20|2339.1|2338.8|2339.2|2338.9|2339.3|2339|2339|2338.7|3
1637852490000|2021-11-25 15:01:30|2339.3|2339|2339.3|2339|2339.3|2339|2339.1|2338.8|2
1637852510000|2021-11-25 15:01:50|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|2
1637852520000|2021-11-25 15:02:00|2339.2|2338.9|2339.3|2339|2339.3|2339|2339.2|2338.9|0
1637852530000|2021-11-25 15:02:10|2339.2|2338.9|2339.3|2339|2339.4|2339.1|2339.2|2338.9|1
1637852540000|2021-11-25 15:02:20|2339.2|2338.9|2339.2|2338.9|2339.3|2339|2339.2|2338.9|0
1637852550000|2021-11-25 15:02:30|2339.1|2338.8|2339|2338.7|2339.1|2338.8|2339|2338.7|1
1637852560000|2021-11-25 15:02:40|2339.1|2338.8|2339.1|2338.8|2339.1|2338.8|2338.9|2338.6|2
1637852570000|2021-11-25 15:02:50|2339|2338.7|2338.9|2338.6|2339|2338.7|2338.9|2338.6|1
1637852580000|2021-11-25 15:03:00|2339|2338.7|2339|2338.7|2339.1|2338.8|2338.9|2338.6|2
1637852590000|2021-11-25 15:03:10|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.8|2338.5|2
1637852600000|2021-11-25 15:03:20|2339|2338.7|2339|2338.7|2339.2|2338.9|2339|2338.7|3
1637852610000|2021-11-25 15:03:30|2338.9|2338.6|2338.9|2338.6|2338.9|2338.6|2338.8|2338.5|4
1637852620000|2021-11-25 15:03:40|2338.8|2338.5|2339|2338.7|2339|2338.7|2338.8|2338.5|0
1637852630000|2021-11-25 15:03:50|2338.9|2338.6|2338.8|2338.5|2339|2338.7|2338.8|2338.5|0
1637852640000|2021-11-25 15:04:00|2338.9|2338.6|2339|2338.7|2339|2338.7|2338.8|2338.5|3
1637852650000|2021-11-25 15:04:10|2338.9|2338.6|2339.1|2338.8|2339.4|2339.1|2338.9|2338.6|9
1637852660000|2021-11-25 15:04:20|2339|2338.7|2338.9|2338.6|2339.1|2338.8|2338.9|2338.6|8
1637852670000|2021-11-25 15:04:30|||||||||2
1637852690000|2021-11-25 15:04:50|2338.8|2338.5|2338.8|2338.5|2339|2338.7|2338.5|2338.2|17
1637852700000|2021-11-25 15:05:00|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|0
1637852710000|2021-11-25 15:05:10|2338.8|2338.5|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|4
1637852720000|2021-11-25 15:05:20|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.7|2338.4|8
1637852730000|2021-11-25 15:05:30|2338.6|2338.3|2338.8|2338.5|2338.8|2338.5|2338.6|2338.3|6
1637852740000|2021-11-25 15:05:40|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|0
1637852750000|2021-11-25 15:05:50|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|2
1637852760000|2021-11-25 15:06:00|2338.8|2338.5|2338.8|2338.5|2339|2338.7|2338.6|2338.3|22
1637852770000|2021-11-25 15:06:10|2338.9|2338.6|2338.7|2338.4|2338.9|2338.6|2338.6|2338.3|2
1637852780000|2021-11-25 15:06:20|2338.6|2338.3|2338.8|2338.5|2338.8|2338.5|2338.6|2338.3|0
1637852790000|2021-11-25 15:06:30|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637852800000|2021-11-25 15:06:40|2338.6|2338.3|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|2
1637852810000|2021-11-25 15:06:50|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|0
1637852830000|2021-11-25 15:07:10|2338.7|2338.4|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|1
1637852840000|2021-11-25 15:07:20|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.7|2338.4|1
1637852850000|2021-11-25 15:07:30|2338.8|2338.5|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|0
1637852860000|2021-11-25 15:07:40|2338.7|2338.4|2338.8|2338.5|2338.8|2338.5|2338.7|2338.4|1
1637852880000|2021-11-25 15:08:00|2338.7|2338.4|2338.5|2338.2|2338.7|2338.4|2338.5|2338.2|3
1637852910000|2021-11-25 15:08:30|2338.4|2338.1|2338.5|2338.2|2338.6|2338.3|2338.4|2338.1|3
1637852920000|2021-11-25 15:08:40|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.5|2338.2|0
1637852930000|2021-11-25 15:08:50|2338.5|2338.2|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|0
1637852940000|2021-11-25 15:09:00|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637852960000|2021-11-25 15:09:20|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637852970000|2021-11-25 15:09:30|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.4|2338.1|2
1637852980000|2021-11-25 15:09:40|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|2338.7|2338.4|0
1637852990000|2021-11-25 15:09:50|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|1
1637853000000|2021-11-25 15:10:00|2338.5|2338.2|2338.8|2338.5|2338.8|2338.5|2338.5|2338.2|2
1637853010000|2021-11-25 15:10:10|2338.7|2338.4|2338.5|2338.2|2338.7|2338.4|2338.5|2338.2|2
1637853020000|2021-11-25 15:10:20|2338.6|2338.3|2338.4|2338.1|2338.7|2338.4|2338.3|2338|1
1637853030000|2021-11-25 15:10:30|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.3|2338|0
1637853040000|2021-11-25 15:10:40|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|0
1637853050000|2021-11-25 15:10:50|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|2
1637853060000|2021-11-25 15:11:00|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.3|2338|0
1637853070000|2021-11-25 15:11:10|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|0
1637853080000|2021-11-25 15:11:20|2338.5|2338.2|2338.4|2338.1|2338.5|2338.2|2338.4|2338.1|0
1637853090000|2021-11-25 15:11:30|2338.3|2338|2338.2|2337.9|2338.3|2338|2338.1|2337.8|3
1637853100000|2021-11-25 15:11:40|2338.3|2338|2338.1|2337.8|2338.3|2338|2338.1|2337.8|0
1637853110000|2021-11-25 15:11:50|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.1|2337.8|1
1637853120000|2021-11-25 15:12:00|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|1
1637853130000|2021-11-25 15:12:10|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|9
1637853140000|2021-11-25 15:12:20|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|1
1637853150000|2021-11-25 15:12:30|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338|2337.7|3
1637853160000|2021-11-25 15:12:40|2338.1|2337.8|2338.2|2337.9|2338.3|2338|2338.1|2337.8|0
1637853170000|2021-11-25 15:12:50|2338.3|2338|2338.3|2338|2338.3|2338|2338.2|2337.9|0
1637853180000|2021-11-25 15:13:00|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|3
1637853190000|2021-11-25 15:13:10|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|0
1637853200000|2021-11-25 15:13:20|2338.2|2337.9|2338|2337.7|2338.2|2337.9|2337.9|2337.6|3
1637853210000|2021-11-25 15:13:30|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637853220000|2021-11-25 15:13:40|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|4
1637853230000|2021-11-25 15:13:50|2337.7|2337.4|2337.6|2337.3|2337.8|2337.5|2337.5|2337.2|7
1637853240000|2021-11-25 15:14:00|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|8
1637853250000|2021-11-25 15:14:10|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|3
1637853260000|2021-11-25 15:14:20|2337.3|2337|2337.2|2336.9|2337.4|2337.1|2337.2|2336.9|32
1637853270000|2021-11-25 15:14:30|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.9|2336.6|20
1637853280000|2021-11-25 15:14:40|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.7|2336.4|16
1637853290000|2021-11-25 15:14:50|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|15
1637853300000|2021-11-25 15:15:00|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|8
1637853310000|2021-11-25 15:15:10|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|4
1637853320000|2021-11-25 15:15:20|2336.5|2336.2|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|8
1637853330000|2021-11-25 15:15:30|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.5|2336.2|6
1637853340000|2021-11-25 15:15:40|2336.5|2336.2|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|4
1637853350000|2021-11-25 15:15:50|||||||||6
1637853360000|2021-11-25 15:16:00|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|2
1637853370000|2021-11-25 15:16:10|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|3
1637853380000|2021-11-25 15:16:20|2336.6|2336.3|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|13
1637853390000|2021-11-25 15:16:30|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637853410000|2021-11-25 15:16:50|||||||||4
1637853440000|2021-11-25 15:17:20|||||||||6
1637853450000|2021-11-25 15:17:30|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|7
1637853460000|2021-11-25 15:17:40|2336.5|2336.2|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|15
1637853470000|2021-11-25 15:17:50|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1637853480000|2021-11-25 15:18:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|1
1637853490000|2021-11-25 15:18:10|2336.8|2336.5|2336.5|2336.2|2336.8|2336.5|2336.5|2336.2|7
1637853500000|2021-11-25 15:18:20|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|2
1637853510000|2021-11-25 15:18:30|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.5|2336.2|5
1637853520000|2021-11-25 15:18:40|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|2
1637853530000|2021-11-25 15:18:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637853540000|2021-11-25 15:19:00|2336.4|2336.1|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|0
1637853550000|2021-11-25 15:19:10|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1637853570000|2021-11-25 15:19:30|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|7
1637853580000|2021-11-25 15:19:40|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2
1637853590000|2021-11-25 15:19:50|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.3|2336|0
1637853600000|2021-11-25 15:20:00|2336.3|2336|2336.2|2335.9|2336.4|2336.1|2336.2|2335.9|11
1637853610000|2021-11-25 15:20:10|2336.3|2336|2336.3|2336|2336.3|2336|2336.2|2335.9|5
1637853620000|2021-11-25 15:20:20|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|1
1637853630000|2021-11-25 15:20:30|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.1|2335.8|6
1637853640000|2021-11-25 15:20:40|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|2
1637853650000|2021-11-25 15:20:50|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.3|2336|10
1637853660000|2021-11-25 15:21:00|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|12
1637853670000|2021-11-25 15:21:10|2336.6|2336.3|2336.8|2336.5|2336.8|2336.5|2336.6|2336.3|11
1637853680000|2021-11-25 15:21:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|18
1637853690000|2021-11-25 15:21:30|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|3
1637853700000|2021-11-25 15:21:40|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2
1637853710000|2021-11-25 15:21:50|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|4
1637853720000|2021-11-25 15:22:00|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|7
1637853740000|2021-11-25 15:22:20|||||||||1
1637853750000|2021-11-25 15:22:30|||||||||4
1637853760000|2021-11-25 15:22:40|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|1
1637853780000|2021-11-25 15:23:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2
1637853790000|2021-11-25 15:23:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2
1637853800000|2021-11-25 15:23:20|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|4
1637853810000|2021-11-25 15:23:30|||||||||4
1637853820000|2021-11-25 15:23:40|2336.7|2336.4|2336.5|2336.2|2336.7|2336.4|2336.5|2336.2|2
1637853830000|2021-11-25 15:23:50|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|0
1637853840000|2021-11-25 15:24:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|2
1637853850000|2021-11-25 15:24:10|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|1
1637853870000|2021-11-25 15:24:30|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.8|2336.5|7
1637853880000|2021-11-25 15:24:40|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.9|2336.6|5
1637853890000|2021-11-25 15:24:50|2337|2336.7|2337.2|2336.9|2337.2|2336.9|2336.9|2336.6|2
1637853900000|2021-11-25 15:25:00|2337.1|2336.8|2336.9|2336.6|2337.1|2336.8|2336.9|2336.6|2
1637853910000|2021-11-25 15:25:10|2337.1|2336.8|2337.1|2336.8|2337.2|2336.9|2336.9|2336.6|3
1637853920000|2021-11-25 15:25:20|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|1
1637853930000|2021-11-25 15:25:30|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|3
1637853940000|2021-11-25 15:25:40|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|0
1637853950000|2021-11-25 15:25:50|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.1|2336.8|1
1637853960000|2021-11-25 15:26:00|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337|2336.7|2
1637853970000|2021-11-25 15:26:10|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|2
1637853980000|2021-11-25 15:26:20|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637853990000|2021-11-25 15:26:30|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2337.4|2337.1|3
1637854000000|2021-11-25 15:26:40|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637854010000|2021-11-25 15:26:50|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|0
1637854020000|2021-11-25 15:27:00|2337.6|2337.3|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|4
1637854030000|2021-11-25 15:27:10|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|6
1637854040000|2021-11-25 15:27:20|2337.6|2337.3|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|4
1637854050000|2021-11-25 15:27:30|2337.4|2337.1|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|4
1637854060000|2021-11-25 15:27:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637854070000|2021-11-25 15:27:50|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637854080000|2021-11-25 15:28:00|2337.4|2337.1|2337.6|2337.3|2337.7|2337.4|2337.4|2337.1|3
1637854090000|2021-11-25 15:28:10|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|1
1637854100000|2021-11-25 15:28:20|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|0
1637854110000|2021-11-25 15:28:30|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|7
1637854120000|2021-11-25 15:28:40|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|0
1637854130000|2021-11-25 15:28:50|2337.6|2337.3|2337.7|2337.4|2337.8|2337.5|2337.6|2337.3|0
1637854140000|2021-11-25 15:29:00|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|2
1637854150000|2021-11-25 15:29:10|||||||||2
1637854160000|2021-11-25 15:29:20|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|11
1637854170000|2021-11-25 15:29:30|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|1
1637854180000|2021-11-25 15:29:40|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|2
1637854190000|2021-11-25 15:29:50|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|1
1637854200000|2021-11-25 15:30:00|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|1
1637854210000|2021-11-25 15:30:10|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|2
1637854220000|2021-11-25 15:30:20|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|2
1637854230000|2021-11-25 15:30:30|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|2
1637854240000|2021-11-25 15:30:40|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|3
1637854250000|2021-11-25 15:30:50|2337.8|2337.5|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|1
1637854260000|2021-11-25 15:31:00|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637854290000|2021-11-25 15:31:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|4
1637854300000|2021-11-25 15:31:40|2337.8|2337.5|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|3
1637854320000|2021-11-25 15:32:00|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637854340000|2021-11-25 15:32:20|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|6
1637854360000|2021-11-25 15:32:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1637854380000|2021-11-25 15:33:00|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637854390000|2021-11-25 15:33:10|||||||||1
1637854400000|2021-11-25 15:33:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2
1637854410000|2021-11-25 15:33:30|2337.7|2337.4|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|0
1637854420000|2021-11-25 15:33:40|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|0
1637854440000|2021-11-25 15:34:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|1
1637854450000|2021-11-25 15:34:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|0
1637854460000|2021-11-25 15:34:20|||||||||1
1637854470000|2021-11-25 15:34:30|||||||||7
1637854480000|2021-11-25 15:34:40|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|7
1637854490000|2021-11-25 15:34:50|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|2
1637854500000|2021-11-25 15:35:00|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|5
1637854510000|2021-11-25 15:35:10|2337.4|2337.1|2337.6|2337.3|2337.6|2337.3|2337.4|2337.1|6
1637854520000|2021-11-25 15:35:20|2337.5|2337.2|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|0
1637854530000|2021-11-25 15:35:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|1
1637854540000|2021-11-25 15:35:40|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|1
1637854550000|2021-11-25 15:35:50|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|1
1637854560000|2021-11-25 15:36:00|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|5
1637854570000|2021-11-25 15:36:10|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|1
1637854580000|2021-11-25 15:36:20|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|5
1637854590000|2021-11-25 15:36:30|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.4|2337.1|2
1637854610000|2021-11-25 15:36:50|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|0
1637854620000|2021-11-25 15:37:00|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|1
1637854630000|2021-11-25 15:37:10|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|1
1637854640000|2021-11-25 15:37:20|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|0
1637854650000|2021-11-25 15:37:30|2337.6|2337.3|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|3
1637854670000|2021-11-25 15:37:50|||||||||2
1637854680000|2021-11-25 15:38:00|2337.4|2337.1|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|5
1637854720000|2021-11-25 15:38:40|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|5
1637854740000|2021-11-25 15:39:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|1
1637854750000|2021-11-25 15:39:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2
1637854760000|2021-11-25 15:39:20|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|1
1637854780000|2021-11-25 15:39:40|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.8|2337.5|2
1637854790000|2021-11-25 15:39:50|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|3
1637854800000|2021-11-25 15:40:00|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|1
1637854810000|2021-11-25 15:40:10|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|2
1637854820000|2021-11-25 15:40:20|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637854830000|2021-11-25 15:40:30|||||||||1
1637854840000|2021-11-25 15:40:40|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2
1637854850000|2021-11-25 15:40:50|2338|2337.7|2338|2337.7|2338.1|2337.8|2338|2337.7|1
1637854860000|2021-11-25 15:41:00|2337.9|2337.6|2337.7|2337.4|2338|2337.7|2337.6|2337.3|3
1637854870000|2021-11-25 15:41:10|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|3
1637854880000|2021-11-25 15:41:20|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|1
1637854890000|2021-11-25 15:41:30|||||||||1
1637854900000|2021-11-25 15:41:40|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|9
1637854930000|2021-11-25 15:42:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|9
1637854940000|2021-11-25 15:42:20|2337.5|2337.2|2337.6|2337.3|2337.7|2337.4|2337.4|2337.1|5
1637854950000|2021-11-25 15:42:30|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|3
1637854960000|2021-11-25 15:42:40|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|4
1637854980000|2021-11-25 15:43:00|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|6
1637854990000|2021-11-25 15:43:10|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|2
1637855000000|2021-11-25 15:43:20|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|1
1637855010000|2021-11-25 15:43:30|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637855020000|2021-11-25 15:43:40|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637855030000|2021-11-25 15:43:50|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|3
1637855040000|2021-11-25 15:44:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|1
1637855050000|2021-11-25 15:44:10|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637855060000|2021-11-25 15:44:20|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|3
1637855070000|2021-11-25 15:44:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2
1637855080000|2021-11-25 15:44:40|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|1
1637855090000|2021-11-25 15:44:50|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637855100000|2021-11-25 15:45:00|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|4
1637855120000|2021-11-25 15:45:20|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|3
1637855150000|2021-11-25 15:45:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2
1637855160000|2021-11-25 15:46:00|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|0
1637855170000|2021-11-25 15:46:10|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|2
1637855180000|2021-11-25 15:46:20|||||||||2
1637855190000|2021-11-25 15:46:30|||||||||1
1637855200000|2021-11-25 15:46:40|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|0
1637855210000|2021-11-25 15:46:50|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|0
1637855220000|2021-11-25 15:47:00|2337.8|2337.5|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|1
1637855230000|2021-11-25 15:47:10|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|0
1637855250000|2021-11-25 15:47:30|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|9
1637855260000|2021-11-25 15:47:40|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|0
1637855290000|2021-11-25 15:48:10|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|4
1637855300000|2021-11-25 15:48:20|||||||||4
1637855310000|2021-11-25 15:48:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|0
1637855320000|2021-11-25 15:48:40|2337.3|2337|2336.7|2336.4|2337.4|2337.1|2336.7|2336.4|22
1637855330000|2021-11-25 15:48:50|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|6
1637855340000|2021-11-25 15:49:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1637855350000|2021-11-25 15:49:10|2336.3|2336|2336.1|2335.8|2336.3|2336|2336.1|2335.8|13
1637855360000|2021-11-25 15:49:20|2336|2335.7|2336|2335.7|2336.1|2335.8|2336|2335.7|2
1637855370000|2021-11-25 15:49:30|2335.9|2335.6|2335.6|2335.3|2335.9|2335.6|2335.6|2335.3|3
1637855380000|2021-11-25 15:49:40|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|1
1637855390000|2021-11-25 15:49:50|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|24
1637855400000|2021-11-25 15:50:00|2335.6|2335.3|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|2
1637855410000|2021-11-25 15:50:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|1
1637855420000|2021-11-25 15:50:20|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|5
1637855430000|2021-11-25 15:50:30|2335.4|2335.1|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|0
1637855440000|2021-11-25 15:50:40|2335.5|2335.2|2335.4|2335.1|2335.6|2335.3|2335.4|2335.1|2
1637855450000|2021-11-25 15:50:50|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|4
1637855460000|2021-11-25 15:51:00|2335.4|2335.1|2335.5|2335.2|2335.6|2335.3|2335.3|2335|7
1637855470000|2021-11-25 15:51:10|2335.4|2335.1|2335.8|2335.5|2335.8|2335.5|2335.4|2335.1|11
1637855480000|2021-11-25 15:51:20|2335.7|2335.4|2335.7|2335.4|2335.8|2335.5|2335.6|2335.3|0
1637855490000|2021-11-25 15:51:30|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637855500000|2021-11-25 15:51:40|2335.7|2335.4|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|0
1637855520000|2021-11-25 15:52:00|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|0
1637855530000|2021-11-25 15:52:10|2335.7|2335.4|2335.7|2335.4|2335.8|2335.5|2335.6|2335.3|5
1637855540000|2021-11-25 15:52:20|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|0
1637855550000|2021-11-25 15:52:30|2335.5|2335.2|2335.7|2335.4|2335.7|2335.4|2335.5|2335.2|3
1637855570000|2021-11-25 15:52:50|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637855580000|2021-11-25 15:53:00|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|4
1637855600000|2021-11-25 15:53:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1637855610000|2021-11-25 15:53:30|2335.9|2335.6|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|1
1637855620000|2021-11-25 15:53:40|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|1
1637855640000|2021-11-25 15:54:00|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|2
1637855650000|2021-11-25 15:54:10|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1637855660000|2021-11-25 15:54:20|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1637855670000|2021-11-25 15:54:30|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|1
1637855690000|2021-11-25 15:54:50|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1637855700000|2021-11-25 15:55:00|2335.7|2335.4|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|3
1637855710000|2021-11-25 15:55:10|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637855720000|2021-11-25 15:55:20|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|4
1637855730000|2021-11-25 15:55:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|1
1637855740000|2021-11-25 15:55:40|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1637855760000|2021-11-25 15:56:00|2335.8|2335.5|2335.8|2335.5|2335.9|2335.6|2335.7|2335.4|0
1637855780000|2021-11-25 15:56:20|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2
1637855820000|2021-11-25 15:57:00|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|2
1637855830000|2021-11-25 15:57:10|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2
1637855840000|2021-11-25 15:57:20|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|3
1637855850000|2021-11-25 15:57:30|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|0
1637855860000|2021-11-25 15:57:40|||||||||1
1637855870000|2021-11-25 15:57:50|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|1
1637855880000|2021-11-25 15:58:00|2335.8|2335.5|2335.8|2335.5|2335.9|2335.6|2335.7|2335.4|2
1637855890000|2021-11-25 15:58:10|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|1
1637855900000|2021-11-25 15:58:20|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|3
1637855910000|2021-11-25 15:58:30|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|8
1637855920000|2021-11-25 15:58:40|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|0
1637855930000|2021-11-25 15:58:50|2335.8|2335.5|2335.7|2335.4|2335.9|2335.6|2335.7|2335.4|1
1637855940000|2021-11-25 15:59:00|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.6|2335.3|5
1637855950000|2021-11-25 15:59:10|2335.7|2335.4|2335.5|2335.2|2335.7|2335.4|2335.5|2335.2|8
1637855960000|2021-11-25 15:59:20|2335.4|2335.1|2335.6|2335.3|2335.6|2335.3|2335.4|2335.1|0
1637855970000|2021-11-25 15:59:30|2335.5|2335.2|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|4
1637855980000|2021-11-25 15:59:40|2335.9|2335.6|2335.9|2335.6|2336|2335.7|2335.9|2335.6|1
1637855990000|2021-11-25 15:59:50|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|2
1637856000000|2021-11-25 16:00:00|2336.1|2335.8|2335.9|2335.6|2336.1|2335.8|2335.8|2335.5|6
1637856010000|2021-11-25 16:00:10|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|0
1637856030000|2021-11-25 16:00:30|2336|2335.7|2336|2335.7|2336|2335.7|2335.9|2335.6|3
1637856040000|2021-11-25 16:00:40|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1637856060000|2021-11-25 16:01:00|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637856070000|2021-11-25 16:01:10|2335.9|2335.6|2336|2335.7|2336|2335.7|2335.9|2335.6|5
1637856080000|2021-11-25 16:01:20|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1637856090000|2021-11-25 16:01:30|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|1
1637856100000|2021-11-25 16:01:40|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|2
1637856120000|2021-11-25 16:02:00|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.6|2335.3|3
1637856130000|2021-11-25 16:02:10|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2
1637856140000|2021-11-25 16:02:20|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|0
1637856150000|2021-11-25 16:02:30|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|1
1637856160000|2021-11-25 16:02:40|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|2335.7|2335.4|0
1637856170000|2021-11-25 16:02:50|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|0
1637856180000|2021-11-25 16:03:00|2335.9|2335.6|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|1
1637856190000|2021-11-25 16:03:10|||||||||1
1637856200000|2021-11-25 16:03:20|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|1
1637856210000|2021-11-25 16:03:30|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|0
1637856220000|2021-11-25 16:03:40|2336|2335.7|2335.9|2335.6|2336.1|2335.8|2335.9|2335.6|0
1637856240000|2021-11-25 16:04:00|2336.1|2335.8|2335.9|2335.6|2336.1|2335.8|2335.9|2335.6|2
1637856260000|2021-11-25 16:04:20|||||||||4
1637856280000|2021-11-25 16:04:40|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|0
1637856290000|2021-11-25 16:04:50|2336|2335.7|2335.9|2335.6|2336.1|2335.8|2335.9|2335.6|1
1637856300000|2021-11-25 16:05:00|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2335.8|2335.5|2
1637856310000|2021-11-25 16:05:10|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2335.9|2335.6|2
1637856320000|2021-11-25 16:05:20|2336|2335.7|2335.9|2335.6|2336|2335.7|2335.9|2335.6|2
1637856330000|2021-11-25 16:05:30|2336|2335.7|2336|2335.7|2336|2335.7|2336|2335.7|0
1637856340000|2021-11-25 16:05:40|2335.9|2335.6|2335.9|2335.6|2336|2335.7|2335.9|2335.6|1
1637856350000|2021-11-25 16:05:50|||||||||2
1637856360000|2021-11-25 16:06:00|2335.8|2335.5|2336|2335.7|2336.1|2335.8|2335.8|2335.5|2
1637856370000|2021-11-25 16:06:10|2335.8|2335.5|2335.5|2335.2|2335.8|2335.5|2335.5|2335.2|10
1637856380000|2021-11-25 16:06:20|2335.4|2335.1|2335.6|2335.3|2335.8|2335.5|2335.4|2335.1|4
1637856390000|2021-11-25 16:06:30|2335.7|2335.4|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|1
1637856400000|2021-11-25 16:06:40|2335.7|2335.4|2335.6|2335.3|2335.8|2335.5|2335.6|2335.3|4
1637856410000|2021-11-25 16:06:50|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|0
1637856420000|2021-11-25 16:07:00|2335.5|2335.2|2335.6|2335.3|2335.6|2335.3|2335.4|2335.1|2
1637856430000|2021-11-25 16:07:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|0
1637856450000|2021-11-25 16:07:30|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|0
1637856470000|2021-11-25 16:07:50|2335.8|2335.5|2335.8|2335.5|2335.8|2335.5|2335.7|2335.4|0
1637856480000|2021-11-25 16:08:00|2335.7|2335.4|2335.6|2335.3|2335.8|2335.5|2335.5|2335.2|2
1637856490000|2021-11-25 16:08:10|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|0
1637856500000|2021-11-25 16:08:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|0
1637856510000|2021-11-25 16:08:30|2335.5|2335.2|2335.3|2335|2335.5|2335.2|2335.3|2335|3
1637856520000|2021-11-25 16:08:40|2335.4|2335.1|2335.5|2335.2|2335.5|2335.2|2335.4|2335.1|6
1637856530000|2021-11-25 16:08:50|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.5|2335.2|4
1637856540000|2021-11-25 16:09:00|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.5|2335.2|1
1637856550000|2021-11-25 16:09:10|2335.7|2335.4|2335.6|2335.3|2335.7|2335.4|2335.6|2335.3|8
1637856560000|2021-11-25 16:09:20|2335.5|2335.2|2335.5|2335.2|2335.6|2335.3|2335.5|2335.2|1
1637856570000|2021-11-25 16:09:30|2335.6|2335.3|2335.3|2335|2335.6|2335.3|2335.3|2335|3
1637856580000|2021-11-25 16:09:40|2335.2|2334.9|2335.3|2335|2335.3|2335|2335.2|2334.9|2
1637856590000|2021-11-25 16:09:50|2335.4|2335.1|2335.3|2335|2335.5|2335.2|2335.3|2335|4
1637856600000|2021-11-25 16:10:00|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.3|2335|0
1637856630000|2021-11-25 16:10:30|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|15
1637856640000|2021-11-25 16:10:40|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|10
1637856650000|2021-11-25 16:10:50|2334.9|2334.6|2335.2|2334.9|2335.2|2334.9|2334.9|2334.6|3
1637856660000|2021-11-25 16:11:00|2335.1|2334.8|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|0
1637856670000|2021-11-25 16:11:10|2335|2334.7|2335.1|2334.8|2335.2|2334.9|2335|2334.7|12
1637856680000|2021-11-25 16:11:20|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|0
1637856700000|2021-11-25 16:11:40|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|4
1637856710000|2021-11-25 16:11:50|2335|2334.7|2335.1|2334.8|2335.1|2334.8|2335|2334.7|4
1637856720000|2021-11-25 16:12:00|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|1
1637856730000|2021-11-25 16:12:10|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|0
1637856740000|2021-11-25 16:12:20|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|0
1637856750000|2021-11-25 16:12:30|2335.3|2335|2335|2334.7|2335.3|2335|2335|2334.7|17
1637856760000|2021-11-25 16:12:40|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1637856770000|2021-11-25 16:12:50|2335|2334.7|2335|2334.7|2335|2334.7|2335|2334.7|0
1637856780000|2021-11-25 16:13:00|2335.1|2334.8|2335|2334.7|2335.1|2334.8|2335|2334.7|0
1637856790000|2021-11-25 16:13:10|||||||||1
1637856800000|2021-11-25 16:13:20|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335|2334.7|6
1637856810000|2021-11-25 16:13:30|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335.1|2334.8|0
1637856820000|2021-11-25 16:13:40|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|1
1637856830000|2021-11-25 16:13:50|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637856840000|2021-11-25 16:14:00|2335.2|2334.9|2335.1|2334.8|2335.2|2334.9|2335|2334.7|2
1637856850000|2021-11-25 16:14:10|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2335.2|2334.9|2
1637856860000|2021-11-25 16:14:20|2335.1|2334.8|2335.2|2334.9|2335.2|2334.9|2335.1|2334.8|3
1637856870000|2021-11-25 16:14:30|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|0
1637856880000|2021-11-25 16:14:40|2335.4|2335.1|2335.3|2335|2335.4|2335.1|2335.2|2334.9|1
1637856890000|2021-11-25 16:14:50|2335.2|2334.9|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|2
1637856900000|2021-11-25 16:15:00|2335.3|2335|2335.1|2334.8|2335.3|2335|2335.1|2334.8|5
1637856910000|2021-11-25 16:15:10|2335.3|2335|2335.3|2335|2335.3|2335|2335.3|2335|4
1637856920000|2021-11-25 16:15:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.3|2335|5
1637856930000|2021-11-25 16:15:30|2335.5|2335.2|2335.9|2335.6|2335.9|2335.6|2335.5|2335.2|20
1637856940000|2021-11-25 16:15:40|||||||||10
1637856950000|2021-11-25 16:15:50|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|14
1637856960000|2021-11-25 16:16:00|2336.3|2336|2336.6|2336.3|2336.8|2336.5|2336.3|2336|83
1637856970000|2021-11-25 16:16:10|||||||||4
1637856980000|2021-11-25 16:16:20|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|2
1637856990000|2021-11-25 16:16:30|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|7
1637857000000|2021-11-25 16:16:40|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|1
1637857010000|2021-11-25 16:16:50|2336.5|2336.2|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|1
1637857020000|2021-11-25 16:17:00|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.5|2336.2|6
1637857030000|2021-11-25 16:17:10|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637857060000|2021-11-25 16:17:40|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|8
1637857070000|2021-11-25 16:17:50|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|8
1637857080000|2021-11-25 16:18:00|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1637857090000|2021-11-25 16:18:10|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|5
1637857100000|2021-11-25 16:18:20|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637857110000|2021-11-25 16:18:30|2336.4|2336.1|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|0
1637857120000|2021-11-25 16:18:40|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336.3|2336|3
1637857130000|2021-11-25 16:18:50|2336.2|2335.9|2336.3|2336|2336.5|2336.2|2336.2|2335.9|6
1637857150000|2021-11-25 16:19:10|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|0
1637857170000|2021-11-25 16:19:30|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|1
1637857180000|2021-11-25 16:19:40|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637857190000|2021-11-25 16:19:50|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|1
1637857200000|2021-11-25 16:20:00|2336|2335.7|2336.3|2336|2336.4|2336.1|2336|2335.7|4
1637857210000|2021-11-25 16:20:10|||||||||1
1637857230000|2021-11-25 16:20:30|2336.2|2335.9|2336.5|2336.2|2336.5|2336.2|2336.1|2335.8|5
1637857240000|2021-11-25 16:20:40|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|2
1637857250000|2021-11-25 16:20:50|2336.2|2335.9|2336.4|2336.1|2336.4|2336.1|2336.2|2335.9|4
1637857260000|2021-11-25 16:21:00|2336.3|2336|2336.2|2335.9|2336.4|2336.1|2336.2|2335.9|0
1637857270000|2021-11-25 16:21:10|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|3
1637857280000|2021-11-25 16:21:20|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|1
1637857290000|2021-11-25 16:21:30|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|0
1637857300000|2021-11-25 16:21:40|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|2
1637857310000|2021-11-25 16:21:50|2336.2|2335.9|2336.2|2335.9|2336.3|2336|2336.1|2335.8|5
1637857320000|2021-11-25 16:22:00|2336.1|2335.8|2336.3|2336|2336.3|2336|2336.1|2335.8|2
1637857330000|2021-11-25 16:22:10|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|0
1637857340000|2021-11-25 16:22:20|||||||||1
1637857360000|2021-11-25 16:22:40|2336.1|2335.8|2336.1|2335.8|2336.1|2335.8|2336|2335.7|2
1637857370000|2021-11-25 16:22:50|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637857380000|2021-11-25 16:23:00|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|5
1637857390000|2021-11-25 16:23:10|2335.8|2335.5|2335.8|2335.5|2335.9|2335.6|2335.8|2335.5|3
1637857400000|2021-11-25 16:23:20|2335.7|2335.4|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|3
1637857410000|2021-11-25 16:23:30|2335.6|2335.3|2335.6|2335.3|2335.6|2335.3|2335.5|2335.2|0
1637857420000|2021-11-25 16:23:40|2335.5|2335.2|2335.4|2335.1|2335.5|2335.2|2335.4|2335.1|0
1637857430000|2021-11-25 16:23:50|2335.3|2335|2335.5|2335.2|2335.6|2335.3|2335.3|2335|24
1637857440000|2021-11-25 16:24:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2
1637857450000|2021-11-25 16:24:10|2335.3|2335|2335.5|2335.2|2335.5|2335.2|2335.3|2335|4
1637857470000|2021-11-25 16:24:30|2335.6|2335.3|2335.9|2335.6|2335.9|2335.6|2335.6|2335.3|2
1637857480000|2021-11-25 16:24:40|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.7|2335.4|0
1637857500000|2021-11-25 16:25:00|2335.6|2335.3|2335.7|2335.4|2335.7|2335.4|2335.6|2335.3|1
1637857510000|2021-11-25 16:25:10|||||||||1
1637857520000|2021-11-25 16:25:20|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.7|2335.4|0
1637857530000|2021-11-25 16:25:30|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|0
1637857560000|2021-11-25 16:26:00|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|2
1637857590000|2021-11-25 16:26:30|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|2
1637857610000|2021-11-25 16:26:50|||||||||1
1637857620000|2021-11-25 16:27:00|2336.1|2335.8|2335.8|2335.5|2336.1|2335.8|2335.8|2335.5|2
1637857630000|2021-11-25 16:27:10|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2335.9|2335.6|2
1637857640000|2021-11-25 16:27:20|||||||||1
1637857650000|2021-11-25 16:27:30|||||||||1
1637857660000|2021-11-25 16:27:40|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|0
1637857670000|2021-11-25 16:27:50|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|2
1637857680000|2021-11-25 16:28:00|2335.8|2335.5|2335.9|2335.6|2335.9|2335.6|2335.8|2335.5|1
1637857690000|2021-11-25 16:28:10|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637857710000|2021-11-25 16:28:30|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|2
1637857720000|2021-11-25 16:28:40|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.4|2336.1|19
1637857730000|2021-11-25 16:28:50|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|3
1637857740000|2021-11-25 16:29:00|2336.6|2336.3|2336.4|2336.1|2336.6|2336.3|2336.4|2336.1|24
1637857750000|2021-11-25 16:29:10|2336.3|2336|2336.5|2336.2|2336.5|2336.2|2336.3|2336|4
1637857770000|2021-11-25 16:29:30|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|0
1637857780000|2021-11-25 16:29:40|2336.4|2336.1|2336.7|2336.4|2336.7|2336.4|2336.4|2336.1|1
1637857790000|2021-11-25 16:29:50|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|1
1637857800000|2021-11-25 16:30:00|2336.6|2336.3|2336.5|2336.2|2336.6|2336.3|2336.5|2336.2|2
1637857820000|2021-11-25 16:30:20|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|1
1637857830000|2021-11-25 16:30:30|2336.3|2336|2336.3|2336|2336.4|2336.1|2336.3|2336|0
1637857850000|2021-11-25 16:30:50|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|1
1637857860000|2021-11-25 16:31:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|4
1637857870000|2021-11-25 16:31:10|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.3|2336|4
1637857880000|2021-11-25 16:31:20|2336.2|2335.9|2336.3|2336|2336.3|2336|2336.2|2335.9|0
1637857890000|2021-11-25 16:31:30|2336.4|2336.1|2336.3|2336|2336.4|2336.1|2336.2|2335.9|2
1637857900000|2021-11-25 16:31:40|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|0
1637857910000|2021-11-25 16:31:50|2336.3|2336|2336.1|2335.8|2336.3|2336|2336.1|2335.8|1
1637857920000|2021-11-25 16:32:00|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637857930000|2021-11-25 16:32:10|2336|2335.7|2336.1|2335.8|2336.1|2335.8|2336|2335.7|0
1637857950000|2021-11-25 16:32:30|2336.2|2335.9|2336.1|2335.8|2336.2|2335.9|2336.1|2335.8|2
1637857960000|2021-11-25 16:32:40|2336.2|2335.9|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|0
1637857970000|2021-11-25 16:32:50|2336.1|2335.8|2336.2|2335.9|2336.2|2335.9|2336.1|2335.8|0
1637857980000|2021-11-25 16:33:00|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.3|2336|2
1637857990000|2021-11-25 16:33:10|2336.3|2336|2336.4|2336.1|2336.5|2336.2|2336.3|2336|5
1637858000000|2021-11-25 16:33:20|2336.5|2336.2|2336.7|2336.4|2336.7|2336.4|2336.5|2336.2|3
1637858010000|2021-11-25 16:33:30|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|1
1637858020000|2021-11-25 16:33:40|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|0
1637858030000|2021-11-25 16:33:50|2336.6|2336.3|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|2
1637858040000|2021-11-25 16:34:00|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.5|2336.2|2
1637858050000|2021-11-25 16:34:10|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1637858060000|2021-11-25 16:34:20|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|1
1637858070000|2021-11-25 16:34:30|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637858090000|2021-11-25 16:34:50|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|2
1637858100000|2021-11-25 16:35:00|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|1
1637858120000|2021-11-25 16:35:20|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|0
1637858130000|2021-11-25 16:35:30|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|2
1637858140000|2021-11-25 16:35:40|2336.7|2336.4|2336.9|2336.6|2336.9|2336.6|2336.7|2336.4|5
1637858150000|2021-11-25 16:35:50|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.6|2336.3|1
1637858160000|2021-11-25 16:36:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|1
1637858170000|2021-11-25 16:36:10|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.6|2336.3|1
1637858210000|2021-11-25 16:36:50|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|0
1637858220000|2021-11-25 16:37:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637858240000|2021-11-25 16:37:20|||||||||12
1637858250000|2021-11-25 16:37:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|2
1637858260000|2021-11-25 16:37:40|2336.7|2336.4|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|0
1637858290000|2021-11-25 16:38:10|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|1
1637858300000|2021-11-25 16:38:20|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637858310000|2021-11-25 16:38:30|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637858340000|2021-11-25 16:39:00|2336.9|2336.6|2336.9|2336.6|2337|2336.7|2336.9|2336.6|2
1637858350000|2021-11-25 16:39:10|||||||||1
1637858370000|2021-11-25 16:39:30|||||||||2
1637858380000|2021-11-25 16:39:40|||||||||2
1637858400000|2021-11-25 16:40:00|2337|2336.7|2337|2336.7|2337.1|2336.8|2337|2336.7|4
1637858410000|2021-11-25 16:40:10|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2337|2336.7|3
1637858420000|2021-11-25 16:40:20|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|2337.1|2336.8|1
1637858430000|2021-11-25 16:40:30|2337|2336.7|2337.2|2336.9|2337.2|2336.9|2337|2336.7|5
1637858440000|2021-11-25 16:40:40|||||||||1
1637858460000|2021-11-25 16:41:00|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|4
1637858470000|2021-11-25 16:41:10|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|7
1637858480000|2021-11-25 16:41:20|||||||||3
1637858490000|2021-11-25 16:41:30|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|1
1637858500000|2021-11-25 16:41:40|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637858510000|2021-11-25 16:41:50|2337.1|2336.8|2337.3|2337|2337.3|2337|2337.1|2336.8|0
1637858520000|2021-11-25 16:42:00|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|4
1637858530000|2021-11-25 16:42:10|2337.3|2337|2337.2|2336.9|2337.3|2337|2337.2|2336.9|3
1637858550000|2021-11-25 16:42:30|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|5
1637858560000|2021-11-25 16:42:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|2
1637858570000|2021-11-25 16:42:50|2337.5|2337.2|2337.3|2337|2337.5|2337.2|2337.3|2337|1
1637858580000|2021-11-25 16:43:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2
1637858600000|2021-11-25 16:43:20|||||||||1
1637858610000|2021-11-25 16:43:30|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|2
1637858620000|2021-11-25 16:43:40|2337.5|2337.2|2337.3|2337|2337.5|2337.2|2337.2|2336.9|2
1637858630000|2021-11-25 16:43:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637858640000|2021-11-25 16:44:00|2337.3|2337|2337.3|2337|2337.4|2337.1|2337.3|2337|1
1637858650000|2021-11-25 16:44:10|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|0
1637858670000|2021-11-25 16:44:30|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|2
1637858680000|2021-11-25 16:44:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637858690000|2021-11-25 16:44:50|2337.2|2336.9|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|2
1637858700000|2021-11-25 16:45:00|2337.3|2337|2337.4|2337.1|2337.4|2337.1|2337.2|2336.9|1
1637858710000|2021-11-25 16:45:10|||||||||2
1637858740000|2021-11-25 16:45:40|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|1
1637858750000|2021-11-25 16:45:50|2337.4|2337.1|2337.3|2337|2337.5|2337.2|2337.3|2337|3
1637858760000|2021-11-25 16:46:00|||||||||2
1637858770000|2021-11-25 16:46:10|2337.2|2336.9|2337.3|2337|2337.3|2337|2337.2|2336.9|4
1637858780000|2021-11-25 16:46:20|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|1
1637858790000|2021-11-25 16:46:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|5
1637858800000|2021-11-25 16:46:40|2337.4|2337.1|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|1
1637858820000|2021-11-25 16:47:00|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.3|2337|3
1637858840000|2021-11-25 16:47:20|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637858850000|2021-11-25 16:47:30|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.3|2337|0
1637858860000|2021-11-25 16:47:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1637858880000|2021-11-25 16:48:00|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|1
1637858890000|2021-11-25 16:48:10|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|1
1637858910000|2021-11-25 16:48:30|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|2337.2|2336.9|0
1637858930000|2021-11-25 16:48:50|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637858950000|2021-11-25 16:49:10|||||||||1
1637858970000|2021-11-25 16:49:30|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|2
1637859000000|2021-11-25 16:50:00|||||||||1
1637859010000|2021-11-25 16:50:10|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1637859020000|2021-11-25 16:50:20|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637859040000|2021-11-25 16:50:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|1
1637859050000|2021-11-25 16:50:50|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637859060000|2021-11-25 16:51:00|2337.6|2337.3|2337.7|2337.4|2337.8|2337.5|2337.5|2337.2|4
1637859070000|2021-11-25 16:51:10|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|1
1637859090000|2021-11-25 16:51:30|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|4
1637859100000|2021-11-25 16:51:40|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637859110000|2021-11-25 16:51:50|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637859120000|2021-11-25 16:52:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1637859130000|2021-11-25 16:52:10|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|2
1637859140000|2021-11-25 16:52:20|2338|2337.7|2338.1|2337.8|2338.1|2337.8|2338|2337.7|1
1637859150000|2021-11-25 16:52:30|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|2
1637859160000|2021-11-25 16:52:40|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637859170000|2021-11-25 16:52:50|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637859180000|2021-11-25 16:53:00|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637859190000|2021-11-25 16:53:10|||||||||1
1637859210000|2021-11-25 16:53:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1637859220000|2021-11-25 16:53:40|2337.8|2337.5|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|1
1637859230000|2021-11-25 16:53:50|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|4
1637859240000|2021-11-25 16:54:00|2337.9|2337.6|2337.6|2337.3|2337.9|2337.6|2337.6|2337.3|3
1637859270000|2021-11-25 16:54:30|2337.5|2337.2|2337.7|2337.4|2337.7|2337.4|2337.5|2337.2|1
1637859280000|2021-11-25 16:54:40|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|0
1637859300000|2021-11-25 16:55:00|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|1
1637859310000|2021-11-25 16:55:10|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637859320000|2021-11-25 16:55:20|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|0
1637859330000|2021-11-25 16:55:30|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|0
1637859350000|2021-11-25 16:55:50|||||||||1
1637859360000|2021-11-25 16:56:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2
1637859390000|2021-11-25 16:56:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|1
1637859400000|2021-11-25 16:56:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637859410000|2021-11-25 16:56:50|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|0
1637859440000|2021-11-25 16:57:20|||||||||1
1637859470000|2021-11-25 16:57:50|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|0
1637859510000|2021-11-25 16:58:30|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637859580000|2021-11-25 16:59:40|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|0
1637859590000|2021-11-25 16:59:50|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637859600000|2021-11-25 17:00:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|6
1637859660000|2021-11-25 17:01:00|2337.6|2337.3|2337.8|2337.5|2337.9|2337.6|2337.6|2337.3|18
1637859670000|2021-11-25 17:01:10|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|2
1637859720000|2021-11-25 17:02:00|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|6
1637859730000|2021-11-25 17:02:10|||||||||2
1637859740000|2021-11-25 17:02:20|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637859750000|2021-11-25 17:02:30|2338|2337.7|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|17
1637859760000|2021-11-25 17:02:40|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637859770000|2021-11-25 17:02:50|||||||||1
1637859780000|2021-11-25 17:03:00|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637859790000|2021-11-25 17:03:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|0
1637859820000|2021-11-25 17:03:40|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|2
1637859830000|2021-11-25 17:03:50|||||||||1
1637859840000|2021-11-25 17:04:00|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637859850000|2021-11-25 17:04:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|0
1637859880000|2021-11-25 17:04:40|||||||||1
1637859900000|2021-11-25 17:05:00|||||||||1
1637859930000|2021-11-25 17:05:30|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637859940000|2021-11-25 17:05:40|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637859950000|2021-11-25 17:05:50|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637859960000|2021-11-25 17:06:00|2337.4|2337.1|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|0
1637859970000|2021-11-25 17:06:10|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|0
1637860000000|2021-11-25 17:06:40|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|0
1637860010000|2021-11-25 17:06:50|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637860030000|2021-11-25 17:07:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|3
1637860040000|2021-11-25 17:07:20|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637860050000|2021-11-25 17:07:30|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|0
1637860110000|2021-11-25 17:08:30|||||||||4
1637860120000|2021-11-25 17:08:40|2337.3|2337|2337.3|2337|2337.3|2337|2337.3|2337|0
1637860130000|2021-11-25 17:08:50|2337.4|2337.1|2337.3|2337|2337.4|2337.1|2337.3|2337|0
1637860140000|2021-11-25 17:09:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637860200000|2021-11-25 17:10:00|2337.5|2337.2|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|1
1637860210000|2021-11-25 17:10:10|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637860220000|2021-11-25 17:10:20|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637860230000|2021-11-25 17:10:30|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637860250000|2021-11-25 17:10:50|2337.4|2337.1|2337.5|2337.2|2337.6|2337.3|2337.4|2337.1|3
1637860260000|2021-11-25 17:11:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|1
1637860270000|2021-11-25 17:11:10|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|1
1637860300000|2021-11-25 17:11:40|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|0
1637860310000|2021-11-25 17:11:50|2337.6|2337.3|2337.7|2337.4|2337.7|2337.4|2337.6|2337.3|2
1637860320000|2021-11-25 17:12:00|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|0
1637860340000|2021-11-25 17:12:20|||||||||2
1637860350000|2021-11-25 17:12:30|||||||||1
1637860360000|2021-11-25 17:12:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637860370000|2021-11-25 17:12:50|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637860400000|2021-11-25 17:13:20|||||||||1
1637860410000|2021-11-25 17:13:30|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|2337.7|2337.4|0
1637860440000|2021-11-25 17:14:00|2337.8|2337.5|2337.9|2337.6|2337.9|2337.6|2337.7|2337.4|1
1637860450000|2021-11-25 17:14:10|||||||||2
1637860470000|2021-11-25 17:14:30|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2338|2337.7|0
1637860480000|2021-11-25 17:14:40|2338.3|2338|2338.3|2338|2338.3|2338|2338.2|2337.9|0
1637860490000|2021-11-25 17:14:50|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|4
1637860500000|2021-11-25 17:15:00|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|13
1637860520000|2021-11-25 17:15:20|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.6|2338.3|1
1637860540000|2021-11-25 17:15:40|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|2338.6|2338.3|0
1637860560000|2021-11-25 17:16:00|2338.7|2338.4|2338.8|2338.5|2338.9|2338.6|2338.7|2338.4|4
1637860580000|2021-11-25 17:16:20|2338.7|2338.4|2338.6|2338.3|2338.7|2338.4|2338.6|2338.3|2
1637860630000|2021-11-25 17:17:10|||||||||3
1637860640000|2021-11-25 17:17:20|2338.5|2338.2|2338.5|2338.2|2338.6|2338.3|2338.5|2338.2|1
1637860660000|2021-11-25 17:17:40|2338.4|2338.1|2338.5|2338.2|2338.5|2338.2|2338.4|2338.1|1
1637860670000|2021-11-25 17:17:50|2338.4|2338.1|2338.3|2338|2338.4|2338.1|2338.3|2338|1
1637860680000|2021-11-25 17:18:00|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|1
1637860740000|2021-11-25 17:19:00|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|2
1637860810000|2021-11-25 17:20:10|2338.1|2337.8|2338.3|2338|2338.3|2338|2338.1|2337.8|14
1637860820000|2021-11-25 17:20:20|||||||||1
1637860830000|2021-11-25 17:20:30|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|0
1637860840000|2021-11-25 17:20:40|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|1
1637860850000|2021-11-25 17:20:50|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2338.2|2337.9|2
1637860860000|2021-11-25 17:21:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2
1637860870000|2021-11-25 17:21:10|2338.2|2337.9|2338.3|2338|2338.3|2338|2338.2|2337.9|6
1637860880000|2021-11-25 17:21:20|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2338.1|2337.8|0
1637860900000|2021-11-25 17:21:40|2338|2337.7|2338.1|2337.8|2338.2|2337.9|2338|2337.7|2
1637860910000|2021-11-25 17:21:50|2338|2337.7|2338.2|2337.9|2338.2|2337.9|2338|2337.7|2
1637860920000|2021-11-25 17:22:00|2338.3|2338|2338.3|2338|2338.3|2338|2338.3|2338|2
1637860930000|2021-11-25 17:22:10|2338.1|2337.8|2338.2|2337.9|2338.2|2337.9|2338.1|2337.8|1
1637860940000|2021-11-25 17:22:20|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|1
1637860950000|2021-11-25 17:22:30|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|0
1637861040000|2021-11-25 17:24:00|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|6
1637861050000|2021-11-25 17:24:10|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2
1637861070000|2021-11-25 17:24:30|||||||||1
1637861080000|2021-11-25 17:24:40|2338|2337.7|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637861090000|2021-11-25 17:24:50|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637861100000|2021-11-25 17:25:00|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|0
1637861110000|2021-11-25 17:25:10|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|0
1637861130000|2021-11-25 17:25:30|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2
1637861140000|2021-11-25 17:25:40|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|0
1637861170000|2021-11-25 17:26:10|2338.1|2337.8|2337.9|2337.6|2338.1|2337.8|2337.9|2337.6|0
1637861180000|2021-11-25 17:26:20|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|2
1637861190000|2021-11-25 17:26:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.8|2337.5|4
1637861200000|2021-11-25 17:26:40|2337.8|2337.5|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|0
1637861250000|2021-11-25 17:27:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|1
1637861270000|2021-11-25 17:27:50|2337.7|2337.4|2337.5|2337.2|2337.7|2337.4|2337.5|2337.2|1
1637861280000|2021-11-25 17:28:00|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637861310000|2021-11-25 17:28:30|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.6|2337.3|3
1637861320000|2021-11-25 17:28:40|2337.5|2337.2|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|11
1637861330000|2021-11-25 17:28:50|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.6|2337.3|3
1637861340000|2021-11-25 17:29:00|2337.7|2337.4|2337.9|2337.6|2337.9|2337.6|2337.7|2337.4|0
1637861350000|2021-11-25 17:29:10|2338|2337.7|2337.9|2337.6|2338|2337.7|2337.9|2337.6|0
1637861360000|2021-11-25 17:29:20|2338|2337.7|2337.8|2337.5|2338|2337.7|2337.8|2337.5|1
1637861370000|2021-11-25 17:29:30|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|2
1637861380000|2021-11-25 17:29:40|2337.8|2337.5|2337.6|2337.3|2337.8|2337.5|2337.6|2337.3|1
1637861400000|2021-11-25 17:30:00|2337.8|2337.5|2337.9|2337.6|2338|2337.7|2337.8|2337.5|2
1637861410000|2021-11-25 17:30:10|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|2337.8|2337.5|0
1637861430000|2021-11-25 17:30:30|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|2337.9|2337.6|3
1637861480000|2021-11-25 17:31:20|2338|2337.7|2338|2337.7|2338|2337.7|2338|2337.7|0
1637861490000|2021-11-25 17:31:30|2338.1|2337.8|2338|2337.7|2338.1|2337.8|2338|2337.7|0
1637861500000|2021-11-25 17:31:40|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637861510000|2021-11-25 17:31:50|2337.9|2337.6|2338|2337.7|2338|2337.7|2337.9|2337.6|0
1637861520000|2021-11-25 17:32:00|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.8|2337.5|0
1637861540000|2021-11-25 17:32:20|2337.9|2337.6|2337.8|2337.5|2337.9|2337.6|2337.7|2337.4|0
1637861560000|2021-11-25 17:32:40|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|0
1637861570000|2021-11-25 17:32:50|2337.7|2337.4|2337.8|2337.5|2337.8|2337.5|2337.7|2337.4|0
1637861580000|2021-11-25 17:33:00|2337.7|2337.4|2337.7|2337.4|2337.8|2337.5|2337.7|2337.4|0
1637861590000|2021-11-25 17:33:10|2337.6|2337.3|2337.6|2337.3|2337.6|2337.3|2337.5|2337.2|0
1637861600000|2021-11-25 17:33:20|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337.5|2337.2|2
1637861610000|2021-11-25 17:33:30|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.4|2337.1|0
1637861620000|2021-11-25 17:33:40|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|2337.4|2337.1|0
1637861630000|2021-11-25 17:33:50|2337.5|2337.2|2337.4|2337.1|2337.5|2337.2|2337.4|2337.1|0
1637861640000|2021-11-25 17:34:00|2337.5|2337.2|2337.3|2337|2337.6|2337.3|2337.3|2337|4
1637861650000|2021-11-25 17:34:10|||||||||1
1637861660000|2021-11-25 17:34:20|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2337.1|2336.8|3
1637861700000|2021-11-25 17:35:00|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637861710000|2021-11-25 17:35:10|2336.8|2336.5|2336.6|2336.3|2336.8|2336.5|2336.6|2336.3|13
1637861740000|2021-11-25 17:35:40|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637861780000|2021-11-25 17:36:20|2336.4|2336.1|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|0
1637861790000|2021-11-25 17:36:30|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336.3|2336|3
1637861810000|2021-11-25 17:36:50|2336.4|2336.1|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|2
1637861820000|2021-11-25 17:37:00|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|0
1637861840000|2021-11-25 17:37:20|2336.5|2336.2|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|0
1637861860000|2021-11-25 17:37:40|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|1
1637861870000|2021-11-25 17:37:50|2336.3|2336|2336.4|2336.1|2336.4|2336.1|2336.3|2336|2
1637861880000|2021-11-25 17:38:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637861900000|2021-11-25 17:38:20|2336.4|2336.1|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|1
1637861910000|2021-11-25 17:38:30|2336.5|2336.2|2336.4|2336.1|2336.5|2336.2|2336.4|2336.1|1
1637861920000|2021-11-25 17:38:40|||||||||3
1637861930000|2021-11-25 17:38:50|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|3
1637861940000|2021-11-25 17:39:00|2336.6|2336.3|2336.7|2336.4|2336.8|2336.5|2336.6|2336.3|0
1637861950000|2021-11-25 17:39:10|2336.6|2336.3|2336.7|2336.4|2336.8|2336.5|2336.6|2336.3|0
1637861960000|2021-11-25 17:39:20|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|0
1637861970000|2021-11-25 17:39:30|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|0
1637861980000|2021-11-25 17:39:40|2336.7|2336.4|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|0
1637862000000|2021-11-25 17:40:00|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|0
1637862010000|2021-11-25 17:40:10|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|3
1637862020000|2021-11-25 17:40:20|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|0
1637862030000|2021-11-25 17:40:30|2337|2336.7|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637862050000|2021-11-25 17:40:50|2336.9|2336.6|2337|2336.7|2337|2336.7|2336.9|2336.6|0
1637862060000|2021-11-25 17:41:00|2336.9|2336.6|2336.9|2336.6|2337|2336.7|2336.9|2336.6|3
1637862070000|2021-11-25 17:41:10|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637862090000|2021-11-25 17:41:30|2336.9|2336.6|2337.1|2336.8|2337.1|2336.8|2336.9|2336.6|0
1637862130000|2021-11-25 17:42:10|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637862140000|2021-11-25 17:42:20|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|1
1637862150000|2021-11-25 17:42:30|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1637862200000|2021-11-25 17:43:20|||||||||2
1637862240000|2021-11-25 17:44:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|0
1637862250000|2021-11-25 17:44:10|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1637862260000|2021-11-25 17:44:20|||||||||1
1637862270000|2021-11-25 17:44:30|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.5|2336.2|4
1637862280000|2021-11-25 17:44:40|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|1
1637862300000|2021-11-25 17:45:00|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|4
1637862310000|2021-11-25 17:45:10|||||||||2
1637862380000|2021-11-25 17:46:20|2336.3|2336|2336.3|2336|2336.3|2336|2336.3|2336|3
1637862390000|2021-11-25 17:46:30|||||||||3
1637862420000|2021-11-25 17:47:00|2336.4|2336.1|2336.5|2336.2|2336.5|2336.2|2336.4|2336.1|3
1637862430000|2021-11-25 17:47:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|0
1637862450000|2021-11-25 17:47:30|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|0
1637862480000|2021-11-25 17:48:00|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|3
1637862520000|2021-11-25 17:48:40|||||||||1
1637862550000|2021-11-25 17:49:10|||||||||1
1637862560000|2021-11-25 17:49:20|||||||||1
1637862570000|2021-11-25 17:49:30|||||||||3
1637862600000|2021-11-25 17:50:00|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|6
1637862620000|2021-11-25 17:50:20|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1637862650000|2021-11-25 17:50:50|2336.7|2336.4|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|4
1637862660000|2021-11-25 17:51:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|8
1637862670000|2021-11-25 17:51:10|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|2
1637862680000|2021-11-25 17:51:20|||||||||5
1637862690000|2021-11-25 17:51:30|2336.9|2336.6|2336.9|2336.6|2337|2336.7|2336.9|2336.6|0
1637862700000|2021-11-25 17:51:40|2337|2336.7|2337|2336.7|2337|2336.7|2337|2336.7|0
1637862710000|2021-11-25 17:51:50|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|0
1637862740000|2021-11-25 17:52:20|||||||||1
1637862760000|2021-11-25 17:52:40|||||||||3
1637862770000|2021-11-25 17:52:50|||||||||4
1637862780000|2021-11-25 17:53:00|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|25
1637862790000|2021-11-25 17:53:10|2336.4|2336.1|2336.4|2336.1|2336.4|2336.1|2336.3|2336|7
1637862810000|2021-11-25 17:53:30|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|2336.5|2336.2|10
1637862820000|2021-11-25 17:53:40|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|5
1637862840000|2021-11-25 17:54:00|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637862880000|2021-11-25 17:54:40|||||||||5
1637862900000|2021-11-25 17:55:00|2336.7|2336.4|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|1
1637862910000|2021-11-25 17:55:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2
1637862920000|2021-11-25 17:55:20|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|1
1637862940000|2021-11-25 17:55:40|2336.8|2336.5|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|0
1637862950000|2021-11-25 17:55:50|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.6|2336.3|2
1637862960000|2021-11-25 17:56:00|2336.7|2336.4|2336.7|2336.4|2336.8|2336.5|2336.7|2336.4|1
1637862990000|2021-11-25 17:56:30|||||||||1
1637863030000|2021-11-25 17:57:10|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|2336.6|2336.3|3
1637863040000|2021-11-25 17:57:20|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|2336.7|2336.4|3
1637863060000|2021-11-25 17:57:40|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|0
1637863080000|2021-11-25 17:58:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|4
1637863090000|2021-11-25 17:58:10|2336.8|2336.5|2336.9|2336.6|2336.9|2336.6|2336.8|2336.5|1
1637863130000|2021-11-25 17:58:50|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|2336.8|2336.5|1
1637863140000|2021-11-25 17:59:00|2336.6|2336.3|2336.9|2336.6|2336.9|2336.6|2336.6|2336.3|4
1637863150000|2021-11-25 17:59:10|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|0
1637863160000|2021-11-25 17:59:20|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|1
1637863170000|2021-11-25 17:59:30|2336.7|2336.4|2336.8|2336.5|2336.8|2336.5|2336.7|2336.4|11
1637863180000|2021-11-25 17:59:40|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.8|2336.5|2
1637863190000|2021-11-25 17:59:50|2336.9|2336.6|2336.7|2336.4|2336.9|2336.6|2336.7|2336.4|5
1637863200000|2021-11-25 18:00:00|2337.1|2336.3|2337.1|2336.3|2337.2|2336.4|2337.1|2336.3|0
1637863210000|2021-11-25 18:00:10|2337.2|2336.4|2337.3|2336.5|2337.3|2336.5|2337.2|2336.4|0
1637863910000|2021-11-25 18:11:50|2337.4|2336.6|2337.5|2336.7|2337.5|2336.7|2337.4|2336.6|0
1637863940000|2021-11-25 18:12:20|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637863950000|2021-11-25 18:12:30|2337.4|2336.6|2337.5|2336.7|2337.5|2336.7|2337.4|2336.6|0
1637864040000|2021-11-25 18:14:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.6|2336.8|0
1637864050000|2021-11-25 18:14:10|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637864070000|2021-11-25 18:14:30|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637864090000|2021-11-25 18:14:50|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637864150000|2021-11-25 18:15:50|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637864170000|2021-11-25 18:16:10|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637864340000|2021-11-25 18:19:00|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637864370000|2021-11-25 18:19:30|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637864720000|2021-11-25 18:25:20|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.6|2336.8|0
1637865050000|2021-11-25 18:30:50|2337.8|2337|2337.9|2337.1|2337.9|2337.1|2337.8|2337|0
1637865670000|2021-11-25 18:41:10|2338|2337.2|2338.1|2337.3|2338.1|2337.3|2338|2337.2|0
1637865860000|2021-11-25 18:44:20|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|0
1637866380000|2021-11-25 18:53:00|2337.8|2337|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637866390000|2021-11-25 18:53:10|2337.8|2337|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637866620000|2021-11-25 18:57:00|2337.8|2337|2337.9|2337.1|2337.9|2337.1|2337.8|2337|0
1637866720000|2021-11-25 18:58:40|2337.8|2337|2337.9|2337.1|2337.9|2337.1|2337.8|2337|0
1637866740000|2021-11-25 18:59:00|2337.8|2337|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637866780000|2021-11-25 18:59:40|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637866790000|2021-11-25 18:59:50|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637866800000|2021-11-25 19:00:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.6|2336.8|0
1637866840000|2021-11-25 19:00:40|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637866860000|2021-11-25 19:01:00|2337.7|2336.9|2337.6|2336.8|2337.7|2336.9|2337.6|2336.8|0
1637866940000|2021-11-25 19:02:20|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637867110000|2021-11-25 19:05:10|2337.6|2336.8|2337.5|2336.7|2337.6|2336.8|2337.5|2336.7|0
1637867170000|2021-11-25 19:06:10|2337.4|2336.6|2337.3|2336.5|2337.4|2336.6|2337.3|2336.5|0
1637867190000|2021-11-25 19:06:30|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.3|2336.5|0
1637867320000|2021-11-25 19:08:40|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637867640000|2021-11-25 19:14:00|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637867760000|2021-11-25 19:16:00|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637867990000|2021-11-25 19:19:50|2337.4|2336.6|2337.5|2336.7|2337.5|2336.7|2337.4|2336.6|0
1637868260000|2021-11-25 19:24:20|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637868300000|2021-11-25 19:25:00|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637868900000|2021-11-25 19:35:00|2338|2337.2|2337.9|2337.1|2338.1|2337.3|2337.9|2337.1|0
1637870210000|2021-11-25 19:56:50|2337.8|2337|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637870230000|2021-11-25 19:57:10|2337.6|2336.8|2337.5|2336.7|2337.6|2336.8|2337.5|2336.7|0
1637870240000|2021-11-25 19:57:20|2337.4|2336.6|2337.3|2336.5|2337.4|2336.6|2337.3|2336.5|0
1637870250000|2021-11-25 19:57:30|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637870360000|2021-11-25 19:59:20|2337.3|2336.5|2337.4|2336.6|2337.4|2336.6|2337.3|2336.5|0
1637870400000|2021-11-25 20:00:00|2337.3|2336.5|2337.5|2336.7|2337.5|2336.7|2337.3|2336.5|0
1637870560000|2021-11-25 20:02:40|2337.4|2336.6|2337.3|2336.5|2337.4|2336.6|2337.3|2336.5|0
1637870590000|2021-11-25 20:03:10|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637870700000|2021-11-25 20:05:00|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637870750000|2021-11-25 20:05:50|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637870760000|2021-11-25 20:06:00|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637870770000|2021-11-25 20:06:10|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637870820000|2021-11-25 20:07:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.5|2336.7|0
1637870840000|2021-11-25 20:07:20|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637870910000|2021-11-25 20:08:30|2337.5|2336.7|2337.6|2336.8|2337.6|2336.8|2337.5|2336.7|0
1637870940000|2021-11-25 20:09:00|2337.5|2336.7|2337.6|2336.8|2337.6|2336.8|2337.5|2336.7|0
1637870950000|2021-11-25 20:09:10|2337.7|2336.9|2337.6|2336.8|2337.7|2336.9|2337.6|2336.8|0
1637870970000|2021-11-25 20:09:30|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637871000000|2021-11-25 20:10:00|2337.9|2337.1|2337.8|2337|2337.9|2337.1|2337.8|2337|0
1637871020000|2021-11-25 20:10:20|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|0
1637871070000|2021-11-25 20:11:10|2337.8|2337|2337.8|2337|2337.8|2337|2337.8|2337|0
1637871120000|2021-11-25 20:12:00|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637871130000|2021-11-25 20:12:10|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637871180000|2021-11-25 20:13:00|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637871290000|2021-11-25 20:14:50|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637871330000|2021-11-25 20:15:30|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637871350000|2021-11-25 20:15:50|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637871360000|2021-11-25 20:16:00|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637871510000|2021-11-25 20:18:30|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637871520000|2021-11-25 20:18:40|2337.5|2336.7|2337.6|2336.8|2337.6|2336.8|2337.5|2336.7|0
1637871530000|2021-11-25 20:18:50|2337.5|2336.7|2337.6|2336.8|2337.6|2336.8|2337.5|2336.7|0
1637871540000|2021-11-25 20:19:00|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637871560000|2021-11-25 20:19:20|2337.6|2336.8|2337.5|2336.7|2337.6|2336.8|2337.5|2336.7|0
1637871570000|2021-11-25 20:19:30|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.5|2336.7|0
1637871580000|2021-11-25 20:19:40|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637871590000|2021-11-25 20:19:50|2337.6|2336.8|2337.5|2336.7|2337.6|2336.8|2337.5|2336.7|0
1637871630000|2021-11-25 20:20:30|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637871640000|2021-11-25 20:20:40|2337.7|2336.9|2337.6|2336.8|2337.7|2336.9|2337.6|2336.8|0
1637871800000|2021-11-25 20:23:20|2337.5|2336.7|2337.4|2336.6|2337.5|2336.7|2337.4|2336.6|0
1637871810000|2021-11-25 20:23:30|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637871830000|2021-11-25 20:23:50|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637871850000|2021-11-25 20:24:10|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637871870000|2021-11-25 20:24:30|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637871920000|2021-11-25 20:25:20|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637871970000|2021-11-25 20:26:10|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.3|2336.5|0
1637872000000|2021-11-25 20:26:40|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|2337.3|2336.5|0
1637872020000|2021-11-25 20:27:00|2337.2|2336.4|2337.3|2336.5|2337.3|2336.5|2337.2|2336.4|0
1637872150000|2021-11-25 20:29:10|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637872310000|2021-11-25 20:31:50|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637872580000|2021-11-25 20:36:20|2337.7|2336.9|2337.8|2337|2337.9|2337.1|2337.7|2336.9|0
1637872590000|2021-11-25 20:36:30|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|0
1637872610000|2021-11-25 20:36:50|2337.8|2337|2337.8|2337|2337.8|2337|2337.8|2337|0
1637872630000|2021-11-25 20:37:10|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.6|2336.8|0
1637872640000|2021-11-25 20:37:20|2337.6|2336.8|2337.6|2336.8|2337.7|2336.9|2337.6|2336.8|0
1637872650000|2021-11-25 20:37:30|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|2337.5|2336.7|0
1637872670000|2021-11-25 20:37:50|2337.6|2336.8|2337.5|2336.7|2337.6|2336.8|2337.5|2336.7|0
1637872680000|2021-11-25 20:38:00|2337.6|2336.8|2337.5|2336.7|2337.6|2336.8|2337.5|2336.7|0
1637872720000|2021-11-25 20:38:40|2337.6|2336.8|2337.8|2337|2337.8|2337|2337.5|2336.7|0
1637872740000|2021-11-25 20:39:00|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637872750000|2021-11-25 20:39:10|2337.8|2337|2337.8|2337|2337.8|2337|2337.8|2337|0
1637872760000|2021-11-25 20:39:20|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|0
1637872770000|2021-11-25 20:39:30|2337.8|2337|2337.9|2337.1|2337.9|2337.1|2337.8|2337|0
1637872780000|2021-11-25 20:39:40|2337.8|2337|2337.8|2337|2337.8|2337|2337.8|2337|0
1637872810000|2021-11-25 20:40:10|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637872850000|2021-11-25 20:40:50|2337.8|2337|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637873020000|2021-11-25 20:43:40|2337.8|2337|2337.8|2337|2337.8|2337|2337.7|2336.9|0
1637873030000|2021-11-25 20:43:50|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637873040000|2021-11-25 20:44:00|2337.8|2337|2337.8|2337|2337.8|2337|2337.8|2337|0
1637873060000|2021-11-25 20:44:20|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637873100000|2021-11-25 20:45:00|2337.8|2337|2337.8|2337|2337.8|2337|2337.8|2337|0
1637873340000|2021-11-25 20:49:00|2337.9|2337.1|2338|2337.2|2338|2337.2|2337.9|2337.1|0
1637873390000|2021-11-25 20:49:50|2337.9|2337.1|2337.8|2337|2337.9|2337.1|2337.8|2337|0
1637873400000|2021-11-25 20:50:00|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|2337.9|2337.1|0
1637873410000|2021-11-25 20:50:10|2337.8|2337|2337.8|2337|2337.8|2337|2337.8|2337|0
1637873420000|2021-11-25 20:50:20|2337.9|2337.1|2337.9|2337.1|2338|2337.2|2337.8|2337|0
1637873450000|2021-11-25 20:50:50|2337.8|2337|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637873520000|2021-11-25 20:52:00|2337.8|2337|2337.9|2337.1|2337.9|2337.1|2337.8|2337|0
1637873560000|2021-11-25 20:52:40|2338|2337.2|2337.9|2337.1|2338|2337.2|2337.9|2337.1|0
1637873600000|2021-11-25 20:53:20|2338|2337.2|2338|2337.2|2338|2337.2|2338|2337.2|0
1637873640000|2021-11-25 20:54:00|2338.1|2337.3|2338.1|2337.3|2338.3|2337.5|2338|2337.2|0
1637873650000|2021-11-25 20:54:10|2338.2|2337.4|2338.2|2337.4|2338.3|2337.5|2338.2|2337.4|0
1637873660000|2021-11-25 20:54:20|2338.3|2337.5|2338.2|2337.4|2338.3|2337.5|2338.2|2337.4|0
1637873670000|2021-11-25 20:54:30|2338.1|2337.3|2338.3|2337.5|2338.3|2337.5|2338.1|2337.3|0
1637873690000|2021-11-25 20:54:50|2338.2|2337.4|2338.3|2337.5|2338.3|2337.5|2338.2|2337.4|0
1637873700000|2021-11-25 20:55:00|2338.4|2337.6|2338.4|2337.6|2338.4|2337.6|2338.3|2337.5|0
1637873710000|2021-11-25 20:55:10|2338.5|2337.7|2338.6|2337.8|2338.6|2337.8|2338.5|2337.7|0
1637873720000|2021-11-25 20:55:20|2338.5|2337.7|2338.6|2337.8|2338.6|2337.8|2338.5|2337.7|0
1637873730000|2021-11-25 20:55:30|2338.5|2337.7|2338.5|2337.7|2338.6|2337.8|2338.5|2337.7|0
1637873740000|2021-11-25 20:55:40|2338.6|2337.8|2338.6|2337.8|2338.6|2337.8|2338.6|2337.8|0
1637873750000|2021-11-25 20:55:50|2338.7|2337.9|2338.7|2337.9|2338.8|2338|2338.5|2337.7|0
1637873760000|2021-11-25 20:56:00|2338.6|2337.8|2338.8|2338|2338.8|2338|2338.6|2337.8|0
1637873770000|2021-11-25 20:56:10|2338.7|2337.9|2338.7|2337.9|2338.7|2337.9|2338.7|2337.9|0
1637873780000|2021-11-25 20:56:20|2338.8|2338|2338.8|2338|2338.8|2338|2338.8|2338|0
1637873850000|2021-11-25 20:57:30|2338.9|2338.1|2338.9|2338.1|2338.9|2338.1|2338.9|2338.1|0
1637873860000|2021-11-25 20:57:40|2338.8|2338|2338.8|2338|2338.8|2338|2338.8|2338|0
1637873870000|2021-11-25 20:57:50|2338.9|2338.1|2338.9|2338.1|2338.9|2338.1|2338.9|2338.1|0
1637873880000|2021-11-25 20:58:00|2339|2338.2|2339.5|2338.7|2339.5|2338.7|2339|2338.2|0
1637873890000|2021-11-25 20:58:10|2339.4|2338.6|2339.7|2338.9|2339.8|2339|2339.4|2338.6|0
1637873910000|2021-11-25 20:58:30|2339.6|2338.8|2339.7|2338.9|2339.7|2338.9|2339.5|2338.7|0
1637873920000|2021-11-25 20:58:40|2339.6|2338.8|2339.8|2339|2339.8|2339|2339.6|2338.8|0
1637873930000|2021-11-25 20:58:50|2339.9|2339.1|2339.9|2339.1|2339.9|2339.1|2339.9|2339.1|0
1637873940000|2021-11-25 20:59:00|2339.8|2339|2339.7|2338.9|2339.8|2339|2339.7|2338.9|0
1637873950000|2021-11-25 20:59:10|2339.6|2338.8|2339.7|2338.9|2339.7|2338.9|2339.6|2338.8|0
1637873970000|2021-11-25 20:59:30|2339.8|2339|2339.7|2338.9|2339.8|2339|2339.6|2338.8|0
1637873980000|2021-11-25 20:59:40|2339.6|2338.8|2339.6|2338.8|2339.6|2338.8|2339.6|2338.8|0
1637873990000|2021-11-25 20:59:50|2339.7|2338.9|2339.4|2338.6|2339.7|2338.9|2339.4|2338.6|0
1637874000000|2021-11-25 21:00:00|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|0
1637875020000|2021-11-25 21:17:00|2339.6|2338.8|2339.6|2338.8|2339.6|2338.8|2339.6|2338.8|0
1637877590000|2021-11-25 21:59:50|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|0
1637878730000|2021-11-25 22:18:50|2339.2|2338.4|2339.2|2338.4|2339.2|2338.4|2339.2|2338.4|0
1637878840000|2021-11-25 22:20:40|2339|2338.2|2339|2338.2|2339|2338.2|2339|2338.2|0
1637879070000|2021-11-25 22:24:30|2338.8|2338|2338.8|2338|2338.8|2338|2338.8|2338|0
1637879460000|2021-11-25 22:31:00|2338.4|2337.6|2338.4|2337.6|2338.4|2337.6|2338.4|2337.6|0
1637880520000|2021-11-25 22:48:40|2338.5|2337.7|2338.5|2337.7|2338.5|2337.7|2338.5|2337.7|0
1637881200000|2021-11-25 23:00:00|2338.4|2337.6|2336.1|2335.8|2338.4|2337.6|2336.1|2335.8|19
1637881210000|2021-11-25 23:00:10|2336|2335.7|2335.2|2334.9|2336.1|2335.8|2335.2|2334.9|36
1637881220000|2021-11-25 23:00:20|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.1|2334.8|13
1637881230000|2021-11-25 23:00:30|2335.6|2335.3|2335.4|2335.1|2335.6|2335.3|2335.2|2334.9|7
1637881240000|2021-11-25 23:00:40|2335.3|2335|2335.4|2335.1|2335.4|2335.1|2335.3|2335|1
1637881250000|2021-11-25 23:00:50|2335.2|2334.9|2335.2|2334.9|2335.3|2335|2335.1|2334.8|1
1637881260000|2021-11-25 23:01:00|2335.3|2335|2335.1|2334.8|2335.3|2335|2335.1|2334.8|2
1637881270000|2021-11-25 23:01:10|2335|2334.7|2335.2|2334.9|2335.2|2334.9|2335|2334.7|8
1637881280000|2021-11-25 23:01:20|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|0
1637881290000|2021-11-25 23:01:30|2335.2|2334.9|2335.5|2335.2|2335.5|2335.2|2335.1|2334.8|3
1637881300000|2021-11-25 23:01:40|||||||||5
1637881310000|2021-11-25 23:01:50|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2335.2|2334.9|4
1637881320000|2021-11-25 23:02:00|2335.3|2335|2335.2|2334.9|2335.3|2335|2335.1|2334.8|2
1637881330000|2021-11-25 23:02:10|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|2335.1|2334.8|1
1637881340000|2021-11-25 23:02:20|2334.8|2334.5|2334.5|2334.2|2334.8|2334.5|2334.5|2334.2|10
1637881350000|2021-11-25 23:02:30|2334.3|2334|2334.4|2334.1|2334.5|2334.2|2334.3|2334|31
1637881360000|2021-11-25 23:02:40|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|3
1637881370000|2021-11-25 23:02:50|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334.4|2334.1|0
1637881380000|2021-11-25 23:03:00|2334.3|2334|2334.3|2334|2334.3|2334|2334.3|2334|2
1637881390000|2021-11-25 23:03:10|2334.2|2333.9|2334.2|2333.9|2334.3|2334|2334.2|2333.9|6
1637881400000|2021-11-25 23:03:20|2334.1|2333.8|2334.1|2333.8|2334.2|2333.9|2334|2333.7|8
1637881410000|2021-11-25 23:03:30|2334.4|2334.1|2334.3|2334|2334.4|2334.1|2334.3|2334|6
1637881420000|2021-11-25 23:03:40|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2334.4|2334.1|2
1637881430000|2021-11-25 23:03:50|2334.6|2334.3|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|4
1637881440000|2021-11-25 23:04:00|2334.7|2334.4|2334.6|2334.3|2334.7|2334.4|2334.6|2334.3|2
1637881450000|2021-11-25 23:04:10|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|2334.5|2334.2|1
1637881460000|2021-11-25 23:04:20|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|0
1637881470000|2021-11-25 23:04:30|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|2334.7|2334.4|6
1637881480000|2021-11-25 23:04:40|2334.6|2334.3|2334.3|2334|2334.6|2334.3|2334.3|2334|5
1637881490000|2021-11-25 23:04:50|2334.2|2333.9|2334.1|2333.8|2334.3|2334|2334|2333.7|32
1637881500000|2021-11-25 23:05:00|2334|2333.7|2333.5|2333.2|2334|2333.7|2333.5|2333.2|23
1637881510000|2021-11-25 23:05:10|2333.2|2332.9|2333.2|2332.9|2333.3|2333|2333.2|2332.9|24
1637881520000|2021-11-25 23:05:20|2333.1|2332.8|2333|2332.7|2333.1|2332.8|2332.9|2332.6|29
1637881530000|2021-11-25 23:05:30|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|2332.9|2332.6|4
1637881540000|2021-11-25 23:05:40|2332.8|2332.5|2332.8|2332.5|2332.9|2332.6|2332.8|2332.5|3
1637881550000|2021-11-25 23:05:50|2332.7|2332.4|2332.9|2332.6|2332.9|2332.6|2332.7|2332.4|5
1637881560000|2021-11-25 23:06:00|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.8|2332.5|4
1637881570000|2021-11-25 23:06:10|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|2333.1|2332.8|8
1637881580000|2021-11-25 23:06:20|2333|2332.7|2332.9|2332.6|2333|2332.7|2332.6|2332.3|8
1637881600000|2021-11-25 23:06:40|2332.8|2332.5|2332.6|2332.3|2332.8|2332.5|2332.6|2332.3|3
1637881610000|2021-11-25 23:06:50|2332.5|2332.2|2332.8|2332.5|2332.8|2332.5|2332.5|2332.2|9
1637881620000|2021-11-25 23:07:00|2332.9|2332.6|2331.1|2330.8|2332.9|2332.6|2331.1|2330.8|104
1637881630000|2021-11-25 23:07:10|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.7|2330.4|30
1637881640000|2021-11-25 23:07:20|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.8|2330.5|9
1637881650000|2021-11-25 23:07:30|2331|2330.7|2331.2|2330.9|2331.2|2330.9|2331|2330.7|3
1637881660000|2021-11-25 23:07:40|2331.3|2331|2330.3|2330|2331.3|2331|2330.1|2329.8|169
1637881670000|2021-11-25 23:07:50|2330.1|2329.8|2330.4|2330.1|2330.4|2330.1|2330.1|2329.8|3
1637881680000|2021-11-25 23:08:00|2330.3|2330|2330.4|2330.1|2330.4|2330.1|2330.2|2329.9|7
1637881690000|2021-11-25 23:08:10|2330|2329.7|2328.2|2327.9|2330|2329.7|2328|2327.7|204
1637881700000|2021-11-25 23:08:20|2328.3|2328|2328.5|2328.2|2328.5|2328.2|2328.3|2328|15
1637881710000|2021-11-25 23:08:30|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|2328.8|2328.5|4
1637881720000|2021-11-25 23:08:40|2329|2328.7|2330.1|2329.8|2330.1|2329.8|2329|2328.7|13
1637881730000|2021-11-25 23:08:50|2330|2329.7|2330.2|2329.9|2330.2|2329.9|2329.9|2329.6|3
1637881740000|2021-11-25 23:09:00|2330.3|2330|2328.9|2328.6|2330.4|2330.1|2328.9|2328.6|63
1637881750000|2021-11-25 23:09:10|2329|2328.7|2328.6|2328.3|2329|2328.7|2328.6|2328.3|8
1637881760000|2021-11-25 23:09:20|2328.4|2328.1|2328.5|2328.2|2328.5|2328.2|2328.4|2328.1|1
1637881770000|2021-11-25 23:09:30|2328.6|2328.3|2328.4|2328.1|2328.6|2328.3|2328.2|2327.9|11
1637881780000|2021-11-25 23:09:40|2328.5|2328.2|2328.3|2328|2328.5|2328.2|2328.3|2328|3
1637881790000|2021-11-25 23:09:50|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|2328.5|2328.2|5
1637881800000|2021-11-25 23:10:00|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2328.6|2328.3|2
1637881810000|2021-11-25 23:10:10|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.8|2328.5|7
1637881820000|2021-11-25 23:10:20|2329.1|2328.8|2329.2|2328.9|2329.2|2328.9|2329.1|2328.8|0
1637881840000|2021-11-25 23:10:40|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|2329.1|2328.8|5
1637881850000|2021-11-25 23:10:50|2329.2|2328.9|2329.2|2328.9|2329.4|2329.1|2329.2|2328.9|2
1637881860000|2021-11-25 23:11:00|2329.3|2329|2329.3|2329|2329.3|2329|2328.9|2328.6|7
1637881870000|2021-11-25 23:11:10|2329.2|2328.9|2329.3|2329|2329.7|2329.4|2329.2|2328.9|6
1637881880000|2021-11-25 23:11:20|2329.2|2328.9|2329.2|2328.9|2329.4|2329.1|2329.2|2328.9|4
1637881890000|2021-11-25 23:11:30|2329.4|2329.1|2329.6|2329.3|2329.6|2329.3|2329.3|2329|6
1637881900000|2021-11-25 23:11:40|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|2329.7|2329.4|4
1637881910000|2021-11-25 23:11:50|2329.8|2329.5|2329.5|2329.2|2329.8|2329.5|2329.5|2329.2|3
1637881920000|2021-11-25 23:12:00|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|0
1637881930000|2021-11-25 23:12:10|2329.6|2329.3|2329.5|2329.2|2329.6|2329.3|2329.5|2329.2|0
1637881940000|2021-11-25 23:12:20|2329.6|2329.3|2329.7|2329.4|2329.7|2329.4|2329.5|2329.2|2
1637881950000|2021-11-25 23:12:30|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|2329.8|2329.5|0
1637881960000|2021-11-25 23:12:40|2329.9|2329.6|2330.1|2329.8|2330.1|2329.8|2329.9|2329.6|4
1637881970000|2021-11-25 23:12:50|2330.2|2329.9|2330.6|2330.3|2330.6|2330.3|2330.2|2329.9|5
1637881980000|2021-11-25 23:13:00|2330.7|2330.4|2330.5|2330.2|2330.7|2330.4|2330.4|2330.1|1
1637881990000|2021-11-25 23:13:10|2330.6|2330.3|2330.7|2330.4|2330.7|2330.4|2330.5|2330.2|5
1637882010000|2021-11-25 23:13:30|2330.9|2330.6|2330.8|2330.5|2330.9|2330.6|2330.8|2330.5|1
1637882020000|2021-11-25 23:13:40|2330.9|2330.6|2330.7|2330.4|2330.9|2330.6|2330.7|2330.4|4
1637882030000|2021-11-25 23:13:50|2330.8|2330.5|2330.9|2330.6|2330.9|2330.6|2330.8|2330.5|0
1637882050000|2021-11-25 23:14:10|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|0
1637882060000|2021-11-25 23:14:20|2330.9|2330.6|2330.8|2330.5|2331|2330.7|2330.8|2330.5|5
1637882070000|2021-11-25 23:14:30|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|2330.7|2330.4|0
1637882080000|2021-11-25 23:14:40|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|3
1637882090000|2021-11-25 23:14:50|2331.1|2330.8|2331.2|2330.9|2331.4|2331.1|2331.1|2330.8|9
1637882100000|2021-11-25 23:15:00|2331.4|2331.1|2331.6|2331.3|2331.6|2331.3|2331.4|2331.1|4
1637882110000|2021-11-25 23:15:10|2331.7|2331.4|2331.6|2331.3|2331.7|2331.4|2331.6|2331.3|5
1637882120000|2021-11-25 23:15:20|2331.7|2331.4|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|6
1637882140000|2021-11-25 23:15:40|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|1
1637882150000|2021-11-25 23:15:50|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2331.8|2331.5|2
1637882160000|2021-11-25 23:16:00|2331.7|2331.4|2331.8|2331.5|2331.8|2331.5|2331.7|2331.4|1
1637882170000|2021-11-25 23:16:10|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|2331.7|2331.4|0
1637882190000|2021-11-25 23:16:30|2331.8|2331.5|2331.7|2331.4|2331.8|2331.5|2331.7|2331.4|5
1637882200000|2021-11-25 23:16:40|2331.5|2331.2|2331.1|2330.8|2331.5|2331.2|2331.1|2330.8|8
1637882210000|2021-11-25 23:16:50|2331|2330.7|2331.2|2330.9|2331.2|2330.9|2331|2330.7|6
1637882220000|2021-11-25 23:17:00|2331.3|2331|2331.3|2331|2331.3|2331|2331.3|2331|0
1637882230000|2021-11-25 23:17:10|2331.2|2330.9|2331.4|2331.1|2331.4|2331.1|2331.2|2330.9|0
1637882250000|2021-11-25 23:17:30|2331.3|2331|2331.3|2331|2331.4|2331.1|2331.3|2331|1
1637882260000|2021-11-25 23:17:40|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|2331.4|2331.1|1
1637882270000|2021-11-25 23:17:50|2331.3|2331|2331.3|2331|2331.5|2331.2|2331.3|2331|1
1637882280000|2021-11-25 23:18:00|2331.2|2330.9|2330.9|2330.6|2331.2|2330.9|2330.9|2330.6|8
1637882290000|2021-11-25 23:18:10|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.7|2330.4|1
1637882300000|2021-11-25 23:18:20|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|0
1637882310000|2021-11-25 23:18:30|2330.9|2330.6|2331|2330.7|2331|2330.7|2330.9|2330.6|0
1637882320000|2021-11-25 23:18:40|2330.9|2330.6|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|2
1637882340000|2021-11-25 23:19:00|2331|2330.7|2331|2330.7|2331|2330.7|2331|2330.7|1
1637882350000|2021-11-25 23:19:10|2331.1|2330.8|2331|2330.7|2331.1|2330.8|2331|2330.7|0
1637882360000|2021-11-25 23:19:20|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2330.9|2330.6|2
1637882370000|2021-11-25 23:19:30|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2330.8|2330.5|2
1637882380000|2021-11-25 23:19:40|2330.6|2330.3|2330|2329.7|2330.6|2330.3|2330|2329.7|17
1637882400000|2021-11-25 23:20:00|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2330|2329.7|15
1637882410000|2021-11-25 23:20:10|2329.9|2329.6|2329.9|2329.6|2329.9|2329.6|2329.8|2329.5|4
1637882420000|2021-11-25 23:20:20|2329.8|2329.5|2328.4|2328.1|2329.8|2329.5|2328.2|2327.9|44
1637882430000|2021-11-25 23:20:30|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2328|2327.7|14
1637882440000|2021-11-25 23:20:40|2328.2|2327.9|2328.4|2328.1|2328.6|2328.3|2328.2|2327.9|13
1637882450000|2021-11-25 23:20:50|2328.3|2328|2327.7|2327.4|2328.3|2328|2327.7|2327.4|21
1637882460000|2021-11-25 23:21:00|2327.5|2327.2|2326.9|2326.6|2327.8|2327.5|2326.8|2326.5|36
1637882470000|2021-11-25 23:21:10|2327.1|2326.8|2327.1|2326.8|2327.2|2326.9|2327|2326.7|15
1637882480000|2021-11-25 23:21:20|2327.2|2326.9|2327.1|2326.8|2327.2|2326.9|2327.1|2326.8|8
1637882490000|2021-11-25 23:21:30|2327.3|2327|2327.6|2327.3|2327.7|2327.4|2327.3|2327|6
1637882500000|2021-11-25 23:21:40|2327.7|2327.4|2328|2327.7|2328|2327.7|2327.7|2327.4|4
1637882510000|2021-11-25 23:21:50|2328.1|2327.8|2327.5|2327.2|2328.1|2327.8|2327.4|2327.1|7
1637882520000|2021-11-25 23:22:00|2327.4|2327.1|2327.4|2327.1|2327.5|2327.2|2327.4|2327.1|2
1637882530000|2021-11-25 23:22:10|2327.5|2327.2|2327.6|2327.3|2327.6|2327.3|2327.5|2327.2|1
1637882540000|2021-11-25 23:22:20|2327.7|2327.4|2327.5|2327.2|2328.1|2327.8|2327.5|2327.2|16
1637882550000|2021-11-25 23:22:30|2327.4|2327.1|2327.7|2327.4|2327.8|2327.5|2327.4|2327.1|7
1637882560000|2021-11-25 23:22:40|2327.8|2327.5|2328|2327.7|2328|2327.7|2327.8|2327.5|0
1637882570000|2021-11-25 23:22:50|2328.1|2327.8|2328.1|2327.8|2328.1|2327.8|2328|2327.7|0
1637882580000|2021-11-25 23:23:00|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|2328.2|2327.9|1
1637882590000|2021-11-25 23:23:10|2328|2327.7|2328|2327.7|2328|2327.7|2328|2327.7|0
1637882600000|2021-11-25 23:23:20|2328.1|2327.8|2328.3|2328|2328.4|2328.1|2328.1|2327.8|6
1637882610000|2021-11-25 23:23:30|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|0
1637882620000|2021-11-25 23:23:40|2328.4|2328.1|2328.1|2327.8|2328.5|2328.2|2328.1|2327.8|7
1637882630000|2021-11-25 23:23:50|2328|2327.7|2328.1|2327.8|2328.1|2327.8|2328|2327.7|1
1637882640000|2021-11-25 23:24:00|2328.2|2327.9|2328.3|2328|2328.3|2328|2328.1|2327.8|3
1637882650000|2021-11-25 23:24:10|2328.4|2328.1|2328.4|2328.1|2328.5|2328.2|2328.3|2328|1
1637882660000|2021-11-25 23:24:20|2328.3|2328|2328.2|2327.9|2328.3|2328|2328.2|2327.9|1
1637882670000|2021-11-25 23:24:30|2328.3|2328|2328|2327.7|2328.4|2328.1|2328|2327.7|2
1637882680000|2021-11-25 23:24:40|||||||||1
1637882690000|2021-11-25 23:24:50|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2327.9|2327.6|2
1637882720000|2021-11-25 23:25:20|2328|2327.7|2327.9|2327.6|2328|2327.7|2327.9|2327.6|1
1637882730000|2021-11-25 23:25:30|2328|2327.7|2327.9|2327.6|2328.1|2327.8|2327.9|2327.6|3
1637882740000|2021-11-25 23:25:40|2327.3|2327|2327.2|2326.9|2327.3|2327|2327.2|2326.9|40
1637882750000|2021-11-25 23:25:50|2327.3|2327|2327.2|2326.9|2327.3|2327|2327|2326.7|18
1637882760000|2021-11-25 23:26:00|2327|2326.7|2326.9|2326.6|2327|2326.7|2326.8|2326.5|6
1637882770000|2021-11-25 23:26:10|2327|2326.7|2327.2|2326.9|2327.4|2327.1|2326.9|2326.6|13
1637882780000|2021-11-25 23:26:20|2327.3|2327|2326.5|2326.2|2327.3|2327|2326.5|2326.2|44
1637882790000|2021-11-25 23:26:30|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|21
1637882800000|2021-11-25 23:26:40|2326|2325.7|2326.1|2325.8|2326.1|2325.8|2326|2325.7|2
1637882810000|2021-11-25 23:26:50|2326|2325.7|2326.2|2325.9|2326.2|2325.9|2325.8|2325.5|6
1637882820000|2021-11-25 23:27:00|2326.3|2326|2326|2325.7|2326.3|2326|2326|2325.7|6
1637882830000|2021-11-25 23:27:10|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|2325.9|2325.6|7
1637882840000|2021-11-25 23:27:20|2326|2325.7|2326|2325.7|2326.2|2325.9|2326|2325.7|11
1637882850000|2021-11-25 23:27:30|2326.2|2325.9|2326.1|2325.8|2326.2|2325.9|2326|2325.7|3
1637882860000|2021-11-25 23:27:40|2326.2|2325.9|2326.2|2325.9|2326.3|2326|2326.1|2325.8|9
1637882870000|2021-11-25 23:27:50|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.2|2325.9|5
1637882880000|2021-11-25 23:28:00|2326.3|2326|2326.4|2326.1|2326.5|2326.2|2326.3|2326|3
1637882890000|2021-11-25 23:28:10|2325.8|2325.5|2325.9|2325.6|2326|2325.7|2325.8|2325.5|8
1637882900000|2021-11-25 23:28:20|2326|2325.7|2325.6|2325.3|2326.3|2326|2325.6|2325.3|11
1637882910000|2021-11-25 23:28:30|2325.7|2325.4|2325.8|2325.5|2325.8|2325.5|2325.7|2325.4|0
1637882920000|2021-11-25 23:28:40|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|2325.7|2325.4|0
1637882930000|2021-11-25 23:28:50|2325.8|2325.5|2325.8|2325.5|2325.8|2325.5|2325.6|2325.3|6
1637882940000|2021-11-25 23:29:00|2325.9|2325.6|2326|2325.7|2326.1|2325.8|2325.9|2325.6|2
1637882950000|2021-11-25 23:29:10|2325.6|2325.3|2325|2324.7|2325.6|2325.3|2324.9|2324.6|56
1637882960000|2021-11-25 23:29:20|2324.9|2324.6|2324.9|2324.6|2325|2324.7|2324.9|2324.6|3
1637882970000|2021-11-25 23:29:30|2324.8|2324.5|2324.5|2324.2|2324.8|2324.5|2324.5|2324.2|8
1637882980000|2021-11-25 23:29:40|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|2324.4|2324.1|4
1637882990000|2021-11-25 23:29:50|2324.7|2324.4|2324.6|2324.3|2324.7|2324.4|2324.6|2324.3|11
1637883000000|2021-11-25 23:30:00|2324.7|2324.4|2324|2323.7|2325|2324.7|2324|2323.7|21
1637883010000|2021-11-25 23:30:10|2323.9|2323.6|2323.5|2323.2|2323.9|2323.6|2323.4|2323.1|43
1637883020000|2021-11-25 23:30:20|2323.6|2323.3|2323|2322.7|2323.7|2323.4|2323|2322.7|13
1637883030000|2021-11-25 23:30:30|2322.9|2322.6|2323.1|2322.8|2323.3|2323|2322.9|2322.6|28
1637883040000|2021-11-25 23:30:40|2323.2|2322.9|2322.6|2322.3|2323.3|2323|2322.5|2322.2|8
1637883050000|2021-11-25 23:30:50|2322.5|2322.2|2322.4|2322.1|2322.8|2322.5|2322.3|2322|2
1637883060000|2021-11-25 23:31:00|2322.2|2321.9|2321.9|2321.6|2322.3|2322|2321.6|2321.3|55
1637883070000|2021-11-25 23:31:10|2322|2321.7|2321.8|2321.5|2322.1|2321.8|2321.6|2321.3|9
1637883080000|2021-11-25 23:31:20|2321.7|2321.4|2321.9|2321.6|2321.9|2321.6|2321.7|2321.4|1
1637883090000|2021-11-25 23:31:30|2321.7|2321.4|2321.6|2321.3|2321.7|2321.4|2321.4|2321.1|2
1637883100000|2021-11-25 23:31:40|2321.5|2321.2|2319.8|2319.5|2321.5|2321.2|2319.7|2319.4|109
1637883110000|2021-11-25 23:31:50|2319.6|2319.3|2319.4|2319.1|2319.9|2319.6|2319.4|2319.1|45
1637883120000|2021-11-25 23:32:00|2319.3|2319|2319.4|2319.1|2319.7|2319.4|2319.3|2319|36
1637883130000|2021-11-25 23:32:10|2319.5|2319.2|2319.5|2319.2|2319.6|2319.3|2319.4|2319.1|44
1637883140000|2021-11-25 23:32:20|2319.7|2319.4|2319.7|2319.4|2319.8|2319.5|2319.6|2319.3|9
1637883150000|2021-11-25 23:32:30|2319.6|2319.3|2320.3|2320|2320.3|2320|2319.5|2319.2|18
1637883160000|2021-11-25 23:32:40|2320.4|2320.1|2320.3|2320|2320.5|2320.2|2320.2|2319.9|19
1637883170000|2021-11-25 23:32:50|2320.1|2319.8|2320|2319.7|2320.2|2319.9|2320|2319.7|15
1637883180000|2021-11-25 23:33:00|2319.9|2319.6|2320.6|2320.3|2320.6|2320.3|2319.9|2319.6|15
1637883190000|2021-11-25 23:33:10|2320.5|2320.2|2320.1|2319.8|2320.5|2320.2|2320|2319.7|4
1637883200000|2021-11-25 23:33:20|2320.2|2319.9|2320.2|2319.9|2320.4|2320.1|2320.1|2319.8|13
1637883210000|2021-11-25 23:33:30|2320.3|2320|2320.1|2319.8|2320.3|2320|2320.1|2319.8|3
1637883220000|2021-11-25 23:33:40|2320.2|2319.9|2320|2319.7|2320.4|2320.1|2320|2319.7|4
1637883230000|2021-11-25 23:33:50|2320.1|2319.8|2320.3|2320|2320.3|2320|2320.1|2319.8|3
1637883240000|2021-11-25 23:34:00|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2320|2319.7|1
1637883250000|2021-11-25 23:34:10|2319.7|2319.4|2319.6|2319.3|2319.7|2319.4|2319.6|2319.3|10
1637883260000|2021-11-25 23:34:20|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|7
1637883270000|2021-11-25 23:34:30|2319.3|2319|2319.3|2319|2319.4|2319.1|2319.3|2319|17
1637883280000|2021-11-25 23:34:40|2319.4|2319.1|2319.4|2319.1|2319.4|2319.1|2319.3|2319|45
1637883290000|2021-11-25 23:34:50|2319.6|2319.3|2319.8|2319.5|2319.8|2319.5|2319.6|2319.3|15
1637883300000|2021-11-25 23:35:00|2319.9|2319.6|2320|2319.7|2320.1|2319.8|2319.8|2319.5|10
1637883310000|2021-11-25 23:35:10|2320.1|2319.8|2320.5|2320.2|2320.5|2320.2|2320.1|2319.8|33
1637883320000|2021-11-25 23:35:20|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.5|2320.2|27
1637883330000|2021-11-25 23:35:30|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|17
1637883340000|2021-11-25 23:35:40|2320.5|2320.2|2320.5|2320.2|2320.5|2320.2|2320.3|2320|13
1637883350000|2021-11-25 23:35:50|2320.4|2320.1|2320.4|2320.1|2320.4|2320.1|2320|2319.7|37
1637883360000|2021-11-25 23:36:00|2320.3|2320|2320|2319.7|2320.3|2320|2320|2319.7|23
1637883370000|2021-11-25 23:36:10|2319.9|2319.6|2320|2319.7|2320|2319.7|2319.9|2319.6|19
1637883380000|2021-11-25 23:36:20|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2320|2319.7|0
1637883390000|2021-11-25 23:36:30|2319.8|2319.5|2320.2|2319.9|2320.2|2319.9|2319.8|2319.5|12
1637883400000|2021-11-25 23:36:40|2320.3|2320|2320.6|2320.3|2320.6|2320.3|2320.3|2320|4
1637883410000|2021-11-25 23:36:50|2320.7|2320.4|2321.1|2320.8|2321.2|2320.9|2320.7|2320.4|11
1637883420000|2021-11-25 23:37:00|2321.2|2320.9|2321.2|2320.9|2321.3|2321|2321.2|2320.9|4
1637883430000|2021-11-25 23:37:10|2321|2320.7|2321.3|2321|2321.3|2321|2321|2320.7|0
1637883440000|2021-11-25 23:37:20|2321.2|2320.9|2321.6|2321.3|2321.6|2321.3|2321.2|2320.9|0
1637883450000|2021-11-25 23:37:30|2321.8|2321.5|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|7
1637883460000|2021-11-25 23:37:40|2321.9|2321.6|2321.7|2321.4|2321.9|2321.6|2321.4|2321.1|6
1637883470000|2021-11-25 23:37:50|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2321.6|2321.3|2
1637883480000|2021-11-25 23:38:00|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|8
1637883490000|2021-11-25 23:38:10|2322.2|2321.9|2322.1|2321.8|2322.2|2321.9|2322.1|2321.8|12
1637883500000|2021-11-25 23:38:20|2322.2|2321.9|2322.3|2322|2322.3|2322|2322.2|2321.9|1
1637883510000|2021-11-25 23:38:30|2322.5|2322.2|2322.9|2322.6|2322.9|2322.6|2322.5|2322.2|4
1637883520000|2021-11-25 23:38:40|2323|2322.7|2322.9|2322.6|2323.1|2322.8|2322.8|2322.5|8
1637883530000|2021-11-25 23:38:50|2322.8|2322.5|2322.6|2322.3|2322.9|2322.6|2322.6|2322.3|6
1637883540000|2021-11-25 23:39:00|2322.5|2322.2|2322.7|2322.4|2322.7|2322.4|2322.5|2322.2|1
1637883550000|2021-11-25 23:39:10|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|0
1637883560000|2021-11-25 23:39:20|2322.5|2322.2|2322.4|2322.1|2322.5|2322.2|2322.4|2322.1|0
1637883570000|2021-11-25 23:39:30|2322.6|2322.3|2322.4|2322.1|2322.6|2322.3|2322.4|2322.1|1
1637883580000|2021-11-25 23:39:40|2322.2|2321.9|2322|2321.7|2322.2|2321.9|2322|2321.7|1
1637883590000|2021-11-25 23:39:50|2322.2|2321.9|2322.2|2321.9|2322.2|2321.9|2322|2321.7|5
1637883600000|2021-11-25 23:40:00|2322.3|2322|2322.3|2322|2322.4|2322.1|2322.3|2322|0
1637883610000|2021-11-25 23:40:10|||||||||2
1637883630000|2021-11-25 23:40:30|2322.1|2321.8|2322|2321.7|2322.2|2321.9|2322|2321.7|2
1637883650000|2021-11-25 23:40:50|2321.9|2321.6|2321.6|2321.3|2321.9|2321.6|2321.6|2321.3|0
1637883660000|2021-11-25 23:41:00|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|4
1637883670000|2021-11-25 23:41:10|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|1
1637883680000|2021-11-25 23:41:20|2322|2321.7|2322|2321.7|2322|2321.7|2321.9|2321.6|1
1637883690000|2021-11-25 23:41:30|2322.1|2321.8|2322.5|2322.2|2322.5|2322.2|2322.1|2321.8|7
1637883700000|2021-11-25 23:41:40|2322.7|2322.4|2322.5|2322.2|2322.8|2322.5|2322.4|2322.1|11
1637883720000|2021-11-25 23:42:00|2322.4|2322.1|2322.5|2322.2|2322.5|2322.2|2322.4|2322.1|1
1637883730000|2021-11-25 23:42:10|2322.6|2322.3|2322.6|2322.3|2322.6|2322.3|2322.5|2322.2|0
1637883740000|2021-11-25 23:42:20|2322.5|2322.2|2321.7|2321.4|2322.5|2322.2|2321.7|2321.4|8
1637883750000|2021-11-25 23:42:30|2321.6|2321.3|2321.4|2321.1|2321.7|2321.4|2321.4|2321.1|13
1637883760000|2021-11-25 23:42:40|2321.5|2321.2|2321.4|2321.1|2321.5|2321.2|2321.4|2321.1|0
1637883780000|2021-11-25 23:43:00|2321.2|2320.9|2321.5|2321.2|2321.5|2321.2|2321.2|2320.9|8
1637883800000|2021-11-25 23:43:20|2321.6|2321.3|2321.5|2321.2|2321.6|2321.3|2321.5|2321.2|4
1637883810000|2021-11-25 23:43:30|2321.4|2321.1|2321.5|2321.2|2321.6|2321.3|2321.4|2321.1|7
1637883820000|2021-11-25 23:43:40|2321.4|2321.1|2321.8|2321.5|2321.8|2321.5|2321.4|2321.1|0
1637883830000|2021-11-25 23:43:50|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|0
1637883840000|2021-11-25 23:44:00|2321.8|2321.5|2321.6|2321.3|2321.8|2321.5|2321.6|2321.3|2
1637883850000|2021-11-25 23:44:10|2321.4|2321.1|2321.5|2321.2|2321.7|2321.4|2321.4|2321.1|5
1637883860000|2021-11-25 23:44:20|2321.6|2321.3|2322.1|2321.8|2322.1|2321.8|2321.5|2321.2|46
1637883870000|2021-11-25 23:44:30|2322|2321.7|2321.6|2321.3|2322.1|2321.8|2321.6|2321.3|23
1637883880000|2021-11-25 23:44:40|2321.7|2321.4|2321.8|2321.5|2321.8|2321.5|2321.7|2321.4|2
1637883890000|2021-11-25 23:44:50|2321.7|2321.4|2321.7|2321.4|2321.8|2321.5|2321.7|2321.4|1
1637883900000|2021-11-25 23:45:00|2321.8|2321.5|2321.9|2321.6|2321.9|2321.6|2321.7|2321.4|3
1637883910000|2021-11-25 23:45:10|2322|2321.7|2322|2321.7|2322|2321.7|2322|2321.7|2
1637883920000|2021-11-25 23:45:20|2321.8|2321.5|2322|2321.7|2322|2321.7|2321.8|2321.5|16
1637883930000|2021-11-25 23:45:30|2321.9|2321.6|2321.8|2321.5|2321.9|2321.6|2321.7|2321.4|2
1637883950000|2021-11-25 23:45:50|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|2321.7|2321.4|1
1637883960000|2021-11-25 23:46:00|2321.6|2321.3|2321.9|2321.6|2321.9|2321.6|2321.6|2321.3|3
1637883970000|2021-11-25 23:46:10|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|0
1637883980000|2021-11-25 23:46:20|2322|2321.7|2322.2|2321.9|2322.2|2321.9|2322|2321.7|2
1637884000000|2021-11-25 23:46:40|2322.5|2322.2|2322.6|2322.3|2322.7|2322.4|2322.5|2322.2|10
1637884010000|2021-11-25 23:46:50|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.6|2322.3|1
1637884020000|2021-11-25 23:47:00|2322.5|2322.2|2322.7|2322.4|2322.7|2322.4|2322.5|2322.2|2
1637884030000|2021-11-25 23:47:10|2322.8|2322.5|2322.6|2322.3|2322.9|2322.6|2322.6|2322.3|2
1637884040000|2021-11-25 23:47:20|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2322.7|2322.4|2
1637884050000|2021-11-25 23:47:30|2322.3|2322|2322.7|2322.4|2322.7|2322.4|2322.3|2322|5
1637884060000|2021-11-25 23:47:40|2322.5|2322.2|2322|2321.7|2322.5|2322.2|2322|2321.7|3
1637884070000|2021-11-25 23:47:50|2321.8|2321.5|2321.8|2321.5|2321.9|2321.6|2321.8|2321.5|4
1637884080000|2021-11-25 23:48:00|2321.6|2321.3|2321.9|2321.6|2321.9|2321.6|2321.6|2321.3|3
1637884090000|2021-11-25 23:48:10|2322|2321.7|2321.9|2321.6|2322|2321.7|2321.9|2321.6|2
1637884100000|2021-11-25 23:48:20|2321.6|2321.3|2321.8|2321.5|2321.8|2321.5|2321.6|2321.3|2
1637884110000|2021-11-25 23:48:30|2321.4|2321.1|2321.8|2321.5|2321.8|2321.5|2321.4|2321.1|2
1637884120000|2021-11-25 23:48:40|||||||||1
1637884130000|2021-11-25 23:48:50|2321.7|2321.4|2321.4|2321.1|2321.7|2321.4|2321.2|2320.9|2
1637884140000|2021-11-25 23:49:00|2321.6|2321.3|2321.3|2321|2321.6|2321.3|2321.3|2321|2
1637884150000|2021-11-25 23:49:10|2321.2|2320.9|2320.9|2320.6|2321.3|2321|2320.8|2320.5|13
1637884160000|2021-11-25 23:49:20|2321|2320.7|2321|2320.7|2321|2320.7|2320.9|2320.6|0
1637884170000|2021-11-25 23:49:30|2320.9|2320.6|2320.8|2320.5|2321|2320.7|2320.8|2320.5|2
1637884180000|2021-11-25 23:49:40|2320.7|2320.4|2321|2320.7|2321|2320.7|2320.7|2320.4|4
1637884190000|2021-11-25 23:49:50|2320.9|2320.6|2320.6|2320.3|2321|2320.7|2320.6|2320.3|6
1637884200000|2021-11-25 23:50:00|2320.5|2320.2|2320.4|2320.1|2320.5|2320.2|2320.3|2320|13
1637884210000|2021-11-25 23:50:10|2320.3|2320|2320.1|2319.8|2320.5|2320.2|2320.1|2319.8|6
1637884220000|2021-11-25 23:50:20|2320.2|2319.9|2320|2319.7|2320.2|2319.9|2320|2319.7|2
1637884230000|2021-11-25 23:50:30|2320.1|2319.8|2319.7|2319.4|2320.1|2319.8|2319.6|2319.3|8
1637884240000|2021-11-25 23:50:40|2319.6|2319.3|2317.7|2317.4|2319.7|2319.4|2317.4|2317.1|244
1637884250000|2021-11-25 23:50:50|2317.8|2317.5|2318.2|2317.9|2318.2|2317.9|2317.8|2317.5|8
1637884260000|2021-11-25 23:51:00|2318.3|2318|2318|2317.7|2318.3|2318|2318|2317.7|11
1637884270000|2021-11-25 23:51:10|2317.9|2317.6|2318.1|2317.8|2318.1|2317.8|2317.9|2317.6|4
1637884280000|2021-11-25 23:51:20|2318|2317.7|2318|2317.7|2318.1|2317.8|2318|2317.7|1
1637884290000|2021-11-25 23:51:30|2318.1|2317.8|2318.3|2318|2318.3|2318|2318.1|2317.8|2
1637884300000|2021-11-25 23:51:40|2318.4|2318.1|2318.4|2318.1|2318.4|2318.1|2318.3|2318|1
1637884310000|2021-11-25 23:51:50|2318.3|2318|2318.6|2318.3|2318.7|2318.4|2318.3|2318|3
1637884320000|2021-11-25 23:52:00|2318.9|2318.6|2319.4|2319.1|2319.4|2319.1|2318.9|2318.6|10
1637884330000|2021-11-25 23:52:10|2319.5|2319.2|2319.5|2319.2|2319.5|2319.2|2319.4|2319.1|1
1637884340000|2021-11-25 23:52:20|2319.4|2319.1|2319.2|2318.9|2319.5|2319.2|2319|2318.7|26
1637884350000|2021-11-25 23:52:30|2319.3|2319|2319.2|2318.9|2319.4|2319.1|2319.2|2318.9|11
1637884360000|2021-11-25 23:52:40|2319|2318.7|2319.2|2318.9|2319.2|2318.9|2319|2318.7|6
1637884370000|2021-11-25 23:52:50|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|2319.1|2318.8|0
1637884380000|2021-11-25 23:53:00|2319.2|2318.9|2319.2|2318.9|2319.2|2318.9|2319|2318.7|1
1637884390000|2021-11-25 23:53:10|2319.3|2319|2319.1|2318.8|2319.4|2319.1|2319.1|2318.8|0
1637884400000|2021-11-25 23:53:20|2319|2318.7|2318.8|2318.5|2319|2318.7|2318.6|2318.3|9
1637884410000|2021-11-25 23:53:30|2318.2|2317.9|2318.5|2318.2|2318.5|2318.2|2318.2|2317.9|26
1637884420000|2021-11-25 23:53:40|2318.4|2318.1|2318.3|2318|2318.4|2318.1|2318.3|2318|6
1637884430000|2021-11-25 23:53:50|2318.4|2318.1|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|9
1637884440000|2021-11-25 23:54:00|2318.3|2318|2318.1|2317.8|2318.5|2318.2|2318.1|2317.8|22
1637884450000|2021-11-25 23:54:10|2318.2|2317.9|2317.4|2317.1|2318.2|2317.9|2317.4|2317.1|41
1637884460000|2021-11-25 23:54:20|2317.3|2317|2317.3|2317|2317.3|2317|2317.2|2316.9|7
1637884470000|2021-11-25 23:54:30|2317.2|2316.9|2317.2|2316.9|2317.3|2317|2317.1|2316.8|3
1637884480000|2021-11-25 23:54:40|2317.3|2317|2316.1|2315.8|2317.4|2317.1|2316|2315.7|139
1637884490000|2021-11-25 23:54:50|2316.2|2315.9|2316.3|2316|2316.4|2316.1|2316.2|2315.9|5
1637884500000|2021-11-25 23:55:00|2316.4|2316.1|2316.1|2315.8|2316.4|2316.1|2316.1|2315.8|7
1637884510000|2021-11-25 23:55:10|2316|2315.7|2316.1|2315.8|2316.2|2315.9|2315.7|2315.4|13
1637884520000|2021-11-25 23:55:20|2316|2315.7|2316|2315.7|2316.2|2315.9|2316|2315.7|7
1637884530000|2021-11-25 23:55:30|2316.1|2315.8|2316|2315.7|2316.1|2315.8|2315.9|2315.6|4
1637884540000|2021-11-25 23:55:40|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.8|2315.5|4
1637884550000|2021-11-25 23:55:50|2315.7|2315.4|2315.7|2315.4|2315.8|2315.5|2315.7|2315.4|5
1637884560000|2021-11-25 23:56:00|2315.6|2315.3|2315.4|2315.1|2315.7|2315.4|2315.3|2315|34
1637884570000|2021-11-25 23:56:10|2315.5|2315.2|2314.5|2314.2|2315.5|2315.2|2314.5|2314.2|100
1637884580000|2021-11-25 23:56:20|2314|2313.7|2313|2312.7|2314|2313.7|2313|2312.7|156
1637884590000|2021-11-25 23:56:30|2312.9|2312.6|2312.5|2312.2|2312.9|2312.6|2312.4|2312.1|52
1637884600000|2021-11-25 23:56:40|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|22
1637884610000|2021-11-25 23:56:50|2312.5|2312.2|2313.3|2313|2313.3|2313|2312.5|2312.2|32
1637884620000|2021-11-25 23:57:00|2313.5|2313.2|2313.8|2313.5|2314|2313.7|2313.5|2313.2|58
1637884630000|2021-11-25 23:57:10|2313.7|2313.4|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|15
1637884640000|2021-11-25 23:57:20|2313.7|2313.4|2313.8|2313.5|2314|2313.7|2313.6|2313.3|63
1637884650000|2021-11-25 23:57:30|2313.9|2313.6|2314.1|2313.8|2314.1|2313.8|2313.8|2313.5|5
1637884660000|2021-11-25 23:57:40|2314.2|2313.9|2313.8|2313.5|2314.2|2313.9|2313.7|2313.4|13
1637884670000|2021-11-25 23:57:50|2313.9|2313.6|2313.4|2313.1|2313.9|2313.6|2313.3|2313|19
1637884680000|2021-11-25 23:58:00|2313.5|2313.2|2313.1|2312.8|2313.6|2313.3|2313.1|2312.8|14
1637884690000|2021-11-25 23:58:10|2313.2|2312.9|2313.3|2313|2313.3|2313|2313.1|2312.8|4
1637884700000|2021-11-25 23:58:20|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|5
1637884710000|2021-11-25 23:58:30|2313.1|2312.8|2312.6|2312.3|2313.2|2312.9|2312.6|2312.3|29
1637884720000|2021-11-25 23:58:40|2312.5|2312.2|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|11
1637884730000|2021-11-25 23:58:50|2312.3|2312|2312.2|2311.9|2312.4|2312.1|2312.2|2311.9|2
1637884740000|2021-11-25 23:59:00|2312.3|2312|2311.1|2310.8|2312.4|2312.1|2311|2310.7|74
1637884750000|2021-11-25 23:59:10|2311|2310.7|2310.8|2310.5|2311.2|2310.9|2310.8|2310.5|17
1637884760000|2021-11-25 23:59:20|2310.9|2310.6|2310.6|2310.3|2311|2310.7|2310.5|2310.2|14
1637884770000|2021-11-25 23:59:30|2310.4|2310.1|2310.3|2310|2310.5|2310.2|2310.2|2309.9|8
1637884780000|2021-11-25 23:59:40|2310.1|2309.8|2310.8|2310.5|2310.8|2310.5|2310.1|2309.8|21
1637884790000|2021-11-25 23:59:50|2310.9|2310.6|2311.6|2311.3|2311.6|2311.3|2310.9|2310.6|13
1637884800000|2021-11-26 00:00:00|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.5|2311.2|17
1637884810000|2021-11-26 00:00:10|2311.8|2311.5|2311.7|2311.4|2311.8|2311.5|2311.4|2311.1|24
1637884820000|2021-11-26 00:00:20|2311.6|2311.3|2311.5|2311.2|2311.6|2311.3|2311.3|2311|15
1637884830000|2021-11-26 00:00:30|2311.4|2311.1|2310.4|2310.1|2311.4|2311.1|2310.3|2310|31
1637884840000|2021-11-26 00:00:40|2310.6|2310.3|2310.5|2310.2|2310.7|2310.4|2310.3|2310|29
1637884850000|2021-11-26 00:00:50|2310.4|2310.1|2311.3|2311|2311.3|2311|2310.4|2310.1|26
1637884860000|2021-11-26 00:01:00|2311.4|2311.1|2311|2310.7|2311.5|2311.2|2310.9|2310.6|12
1637884870000|2021-11-26 00:01:10|2311.1|2310.8|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|3
1637884880000|2021-11-26 00:01:20|2311.2|2310.9|2311.5|2311.2|2311.5|2311.2|2311.2|2310.9|2
1637884890000|2021-11-26 00:01:30|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2311.2|2310.9|7
1637884900000|2021-11-26 00:01:40|2311.3|2311|2311.4|2311.1|2311.6|2311.3|2311.3|2311|8
1637884910000|2021-11-26 00:01:50|2311.5|2311.2|2311.6|2311.3|2311.8|2311.5|2311.4|2311.1|10
1637884920000|2021-11-26 00:02:00|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|12
1637884930000|2021-11-26 00:02:10|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311|2310.7|17
1637884940000|2021-11-26 00:02:20|2311|2310.7|2310.6|2310.3|2311|2310.7|2310.4|2310.1|14
1637884950000|2021-11-26 00:02:30|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.6|2310.3|7
1637884960000|2021-11-26 00:02:40|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.7|2310.4|9
1637884970000|2021-11-26 00:02:50|2310.5|2310.2|2310.1|2309.8|2310.5|2310.2|2310.1|2309.8|13
1637884980000|2021-11-26 00:03:00|2310.2|2309.9|2310.1|2309.8|2310.3|2310|2310.1|2309.8|19
1637884990000|2021-11-26 00:03:10|2309.6|2309.3|2309.5|2309.2|2309.6|2309.3|2309.3|2309|52
1637885000000|2021-11-26 00:03:20|2309.4|2309.1|2309.6|2309.3|2309.7|2309.4|2309.3|2309|7
1637885010000|2021-11-26 00:03:30|2308.7|2308.4|2308.7|2308.4|2308.9|2308.6|2308.6|2308.3|51
1637885020000|2021-11-26 00:03:40|2308.6|2308.3|2308.7|2308.4|2309|2308.7|2308.6|2308.3|14
1637885030000|2021-11-26 00:03:50|2308.6|2308.3|2308.3|2308|2308.6|2308.3|2308.2|2307.9|28
1637885040000|2021-11-26 00:04:00|2308.2|2307.9|2308|2307.7|2308.2|2307.9|2307.7|2307.4|20
1637885050000|2021-11-26 00:04:10|2307.8|2307.5|2308.4|2308.1|2308.4|2308.1|2307.8|2307.5|14
1637885060000|2021-11-26 00:04:20|2308.3|2308|2309.1|2308.8|2309.2|2308.9|2308.2|2307.9|14
1637885070000|2021-11-26 00:04:30|2309|2308.7|2309.1|2308.8|2309.1|2308.8|2308.8|2308.5|5
1637885080000|2021-11-26 00:04:40|2309.2|2308.9|2310|2309.7|2310.2|2309.9|2309.1|2308.8|23
1637885090000|2021-11-26 00:04:50|2309.9|2309.6|2309.7|2309.4|2310|2309.7|2309.5|2309.2|12
1637885100000|2021-11-26 00:05:00|2309.5|2309.2|2309.7|2309.4|2309.8|2309.5|2309.5|2309.2|12
1637885110000|2021-11-26 00:05:10|2309.6|2309.3|2309.4|2309.1|2309.7|2309.4|2309.3|2309|8
1637885120000|2021-11-26 00:05:20|2309.1|2308.8|2309|2308.7|2309.2|2308.9|2309|2308.7|9
1637885130000|2021-11-26 00:05:30|2309.1|2308.8|2309.3|2309|2309.3|2309|2309.1|2308.8|2
1637885140000|2021-11-26 00:05:40|2309.4|2309.1|2309.6|2309.3|2309.6|2309.3|2309.3|2309|1
1637885150000|2021-11-26 00:05:50|2309.7|2309.4|2309.7|2309.4|2310|2309.7|2309.5|2309.2|13
1637885160000|2021-11-26 00:06:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.3|2309|11
1637885170000|2021-11-26 00:06:10|2309.6|2309.3|2309.8|2309.5|2310|2309.7|2309.6|2309.3|15
1637885180000|2021-11-26 00:06:20|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.7|2309.4|11
1637885190000|2021-11-26 00:06:30|2310.1|2309.8|2310|2309.7|2310.2|2309.9|2309.8|2309.5|11
1637885200000|2021-11-26 00:06:40|2310.1|2309.8|2310.2|2309.9|2310.3|2310|2309.9|2309.6|12
1637885210000|2021-11-26 00:06:50|2310.1|2309.8|2309.3|2309|2310.1|2309.8|2309.1|2308.8|12
1637885220000|2021-11-26 00:07:00|2309.4|2309.1|2308.6|2308.3|2309.7|2309.4|2308.6|2308.3|42
1637885230000|2021-11-26 00:07:10|2308.4|2308.1|2309.6|2309.3|2309.8|2309.5|2308.4|2308.1|50
1637885240000|2021-11-26 00:07:20|2309.5|2309.2|2309.2|2308.9|2309.5|2309.2|2308.9|2308.6|21
1637885250000|2021-11-26 00:07:30|2308.9|2308.6|2308.9|2308.6|2309.1|2308.8|2308.8|2308.5|14
1637885260000|2021-11-26 00:07:40|2309|2308.7|2309|2308.7|2309.1|2308.8|2308.8|2308.5|23
1637885270000|2021-11-26 00:07:50|2308.8|2308.5|2308.5|2308.2|2308.8|2308.5|2308.1|2307.8|40
1637885280000|2021-11-26 00:08:00|2308.1|2307.8|2308.8|2308.5|2308.8|2308.5|2308|2307.7|45
1637885290000|2021-11-26 00:08:10|2308.9|2308.6|2308.7|2308.4|2309.1|2308.8|2308.5|2308.2|3
1637885300000|2021-11-26 00:08:20|2308.8|2308.5|2309.5|2309.2|2309.6|2309.3|2308.8|2308.5|3
1637885310000|2021-11-26 00:08:30|2309.7|2309.4|2309.6|2309.3|2309.7|2309.4|2309.3|2309|1
1637885320000|2021-11-26 00:08:40|2309.7|2309.4|2309.7|2309.4|2310|2309.7|2309.7|2309.4|4
1637885330000|2021-11-26 00:08:50|2309.6|2309.3|2309.9|2309.6|2310|2309.7|2309.6|2309.3|4
1637885340000|2021-11-26 00:09:00|2309.8|2309.5|2309.5|2309.2|2309.8|2309.5|2309.5|2309.2|5
1637885350000|2021-11-26 00:09:10|2309.4|2309.1|2309.4|2309.1|2309.4|2309.1|2309.2|2308.9|6
1637885360000|2021-11-26 00:09:20|2309.3|2309|2309.1|2308.8|2309.4|2309.1|2309.1|2308.8|10
1637885370000|2021-11-26 00:09:30|2309.2|2308.9|2309.1|2308.8|2309.3|2309|2309|2308.7|3
1637885380000|2021-11-26 00:09:40|2309|2308.7|2308.9|2308.6|2309.1|2308.8|2308.8|2308.5|6
1637885390000|2021-11-26 00:09:50|2309|2308.7|2309.3|2309|2309.3|2309|2309|2308.7|1
1637885400000|2021-11-26 00:10:00|2309.4|2309.1|2309.9|2309.6|2309.9|2309.6|2309.3|2309|8
1637885410000|2021-11-26 00:10:10|2310|2309.7|2310.9|2310.6|2311.1|2310.8|2310|2309.7|18
1637885420000|2021-11-26 00:10:20|2311.1|2310.8|2310.1|2309.8|2311.1|2310.8|2310.1|2309.8|7
1637885430000|2021-11-26 00:10:30|2310.2|2309.9|2310.3|2310|2310.4|2310.1|2310.1|2309.8|7
1637885440000|2021-11-26 00:10:40|2310.2|2309.9|2310.3|2310|2310.6|2310.3|2310.1|2309.8|3
1637885450000|2021-11-26 00:10:50|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|1
1637885460000|2021-11-26 00:11:00|2310.5|2310.2|2309.6|2309.3|2310.5|2310.2|2309.6|2309.3|4
1637885470000|2021-11-26 00:11:10|2309.5|2309.2|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|8
1637885480000|2021-11-26 00:11:20|2309.9|2309.6|2310.1|2309.8|2310.1|2309.8|2309.8|2309.5|2
1637885490000|2021-11-26 00:11:30|2310.2|2309.9|2310.4|2310.1|2310.5|2310.2|2310.2|2309.9|6
1637885500000|2021-11-26 00:11:40|2310.3|2310|2310.7|2310.4|2310.7|2310.4|2310|2309.7|3
1637885510000|2021-11-26 00:11:50|2310.6|2310.3|2310.3|2310|2310.6|2310.3|2310|2309.7|8
1637885520000|2021-11-26 00:12:00|2310.2|2309.9|2310.1|2309.8|2310.3|2310|2309.9|2309.6|8
1637885530000|2021-11-26 00:12:10|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2309.9|2309.6|0
1637885540000|2021-11-26 00:12:20|2310|2309.7|2310.1|2309.8|2310.1|2309.8|2310|2309.7|0
1637885550000|2021-11-26 00:12:30|2310|2309.7|2309.9|2309.6|2310.2|2309.9|2309.9|2309.6|9
1637885560000|2021-11-26 00:12:40|2309.8|2309.5|2310.2|2309.9|2310.2|2309.9|2309.8|2309.5|11
1637885570000|2021-11-26 00:12:50|2310.3|2310|2310.3|2310|2310.3|2310|2310.1|2309.8|5
1637885580000|2021-11-26 00:13:00|2310.2|2309.9|2310.9|2310.6|2310.9|2310.6|2310.1|2309.8|15
1637885590000|2021-11-26 00:13:10|2311|2310.7|2311.1|2310.8|2311.3|2311|2311|2310.7|6
1637885600000|2021-11-26 00:13:20|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2310.8|2310.5|7
1637885610000|2021-11-26 00:13:30|2311.2|2310.9|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|7
1637885620000|2021-11-26 00:13:40|2311.5|2311.2|2311.7|2311.4|2311.7|2311.4|2311.5|2311.2|2
1637885630000|2021-11-26 00:13:50|2311.6|2311.3|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|3
1637885640000|2021-11-26 00:14:00|2311.6|2311.3|2311.5|2311.2|2311.7|2311.4|2311.2|2310.9|5
1637885650000|2021-11-26 00:14:10|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.3|2311|1
1637885660000|2021-11-26 00:14:20|2311.4|2311.1|2311.7|2311.4|2311.7|2311.4|2311.1|2310.8|31
1637885670000|2021-11-26 00:14:30|2312.1|2311.8|2311.2|2310.9|2312.1|2311.8|2311.2|2310.9|34
1637885680000|2021-11-26 00:14:40|2311.3|2311|2311.8|2311.5|2311.8|2311.5|2311.3|2311|1
1637885690000|2021-11-26 00:14:50|2312|2311.7|2312.5|2312.2|2312.5|2312.2|2311.8|2311.5|17
1637885700000|2021-11-26 00:15:00|2312.6|2312.3|2312.6|2312.3|2312.8|2312.5|2312.1|2311.8|24
1637885710000|2021-11-26 00:15:10|2312.4|2312.1|2312.8|2312.5|2313.3|2313|2312|2311.7|55
1637885720000|2021-11-26 00:15:20|2312.7|2312.4|2312.4|2312.1|2313|2312.7|2312.4|2312.1|15
1637885730000|2021-11-26 00:15:30|2312.3|2312|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|6
1637885740000|2021-11-26 00:15:40|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|3
1637885750000|2021-11-26 00:15:50|2312.2|2311.9|2311.3|2311|2312.2|2311.9|2311.3|2311|10
1637885760000|2021-11-26 00:16:00|2311.1|2310.8|2311.7|2311.4|2311.7|2311.4|2311|2310.7|12
1637885770000|2021-11-26 00:16:10|2311.6|2311.3|2312.3|2312|2312.3|2312|2311.6|2311.3|4
1637885780000|2021-11-26 00:16:20|2312.2|2311.9|2313|2312.7|2313|2312.7|2312.2|2311.9|17
1637885790000|2021-11-26 00:16:30|2312.9|2312.6|2313|2312.7|2313.1|2312.8|2312.9|2312.6|5
1637885800000|2021-11-26 00:16:40|2313.1|2312.8|2313.4|2313.1|2313.4|2313.1|2313.1|2312.8|5
1637885810000|2021-11-26 00:16:50|2313.6|2313.3|2313.5|2313.2|2313.7|2313.4|2313.3|2313|5
1637885820000|2021-11-26 00:17:00|2313.6|2313.3|2313.6|2313.3|2313.6|2313.3|2313.2|2312.9|5
1637885830000|2021-11-26 00:17:10|2313.8|2313.5|2313.8|2313.5|2313.9|2313.6|2313.5|2313.2|11
1637885840000|2021-11-26 00:17:20|2313.6|2313.3|2314.1|2313.8|2314.1|2313.8|2313.6|2313.3|12
1637885850000|2021-11-26 00:17:30|2314.2|2313.9|2313.8|2313.5|2314.2|2313.9|2313.8|2313.5|6
1637885860000|2021-11-26 00:17:40|2313.9|2313.6|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|5
1637885870000|2021-11-26 00:17:50|2313.5|2313.2|2313.5|2313.2|2313.5|2313.2|2313.4|2313.1|1
1637885880000|2021-11-26 00:18:00|2313.6|2313.3|2313.3|2313|2313.6|2313.3|2313.3|2313|5
1637885890000|2021-11-26 00:18:10|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|4
1637885900000|2021-11-26 00:18:20|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313.1|2312.8|3
1637885910000|2021-11-26 00:18:30|2313.3|2313|2313.1|2312.8|2313.3|2313|2313|2312.7|9
1637885920000|2021-11-26 00:18:40|2313|2312.7|2312.7|2312.4|2313.1|2312.8|2312.7|2312.4|2
1637885930000|2021-11-26 00:18:50|2312.2|2311.9|2312.3|2312|2312.4|2312.1|2312.2|2311.9|16
1637885940000|2021-11-26 00:19:00|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2312.1|2311.8|3
1637885950000|2021-11-26 00:19:10|2312.1|2311.8|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|0
1637885960000|2021-11-26 00:19:20|2312.3|2312|2311.8|2311.5|2312.3|2312|2311.8|2311.5|17
1637885970000|2021-11-26 00:19:30|2311.9|2311.6|2311.8|2311.5|2311.9|2311.6|2311.8|2311.5|7
1637885980000|2021-11-26 00:19:40|2311.9|2311.6|2312|2311.7|2312|2311.7|2311.8|2311.5|1
1637885990000|2021-11-26 00:19:50|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.8|2311.5|7
1637886000000|2021-11-26 00:20:00|2312|2311.7|2312.4|2312.1|2312.6|2312.3|2311.6|2311.3|143
1637886010000|2021-11-26 00:20:10|2312.5|2312.2|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|10
1637886020000|2021-11-26 00:20:20|2312.5|2312.2|2312|2311.7|2312.6|2312.3|2312|2311.7|53
1637886030000|2021-11-26 00:20:30|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2311.9|2311.6|13
1637886040000|2021-11-26 00:20:40|2312|2311.7|2311.8|2311.5|2312.1|2311.8|2311.4|2311.1|11
1637886050000|2021-11-26 00:20:50|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.5|2311.2|17
1637886060000|2021-11-26 00:21:00|2311.5|2311.2|2311.2|2310.9|2311.5|2311.2|2311|2310.7|56
1637886070000|2021-11-26 00:21:10|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.2|2310.9|4
1637886080000|2021-11-26 00:21:20|2311.4|2311.1|2311.6|2311.3|2311.6|2311.3|2311.3|2311|14
1637886090000|2021-11-26 00:21:30|2311.7|2311.4|2311.6|2311.3|2311.7|2311.4|2311.4|2311.1|2
1637886100000|2021-11-26 00:21:40|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|1
1637886110000|2021-11-26 00:21:50|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|19
1637886120000|2021-11-26 00:22:00|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.2|2310.9|3
1637886130000|2021-11-26 00:22:10|2311.4|2311.1|2311.6|2311.3|2311.7|2311.4|2311.4|2311.1|12
1637886140000|2021-11-26 00:22:20|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311.6|2311.3|3
1637886150000|2021-11-26 00:22:30|2311.8|2311.5|2311|2310.7|2311.8|2311.5|2311|2310.7|22
1637886160000|2021-11-26 00:22:40|2310.9|2310.6|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|105
1637886170000|2021-11-26 00:22:50|2311.1|2310.8|2310.7|2310.4|2311.1|2310.8|2310.4|2310.1|34
1637886180000|2021-11-26 00:23:00|2310.6|2310.3|2310.3|2310|2310.7|2310.4|2310.2|2309.9|14
1637886190000|2021-11-26 00:23:10|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.2|2309.9|7
1637886200000|2021-11-26 00:23:20|2310.6|2310.3|2310.6|2310.3|2310.6|2310.3|2310.5|2310.2|1
1637886210000|2021-11-26 00:23:30|2310.7|2310.4|2310.7|2310.4|2310.8|2310.5|2310.7|2310.4|5
1637886220000|2021-11-26 00:23:40|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.6|2310.3|2
1637886230000|2021-11-26 00:23:50|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|3
1637886240000|2021-11-26 00:24:00|2310.7|2310.4|2310.4|2310.1|2310.7|2310.4|2310.3|2310|3
1637886250000|2021-11-26 00:24:10|2310.5|2310.2|2310.1|2309.8|2310.6|2310.3|2310|2309.7|11
1637886260000|2021-11-26 00:24:20|2310.2|2309.9|2310.2|2309.9|2310.3|2310|2310.2|2309.9|1
1637886270000|2021-11-26 00:24:30|2310.3|2310|2310.5|2310.2|2310.8|2310.5|2310.3|2310|5
1637886280000|2021-11-26 00:24:40|2310.6|2310.3|2310.6|2310.3|2310.7|2310.4|2310.5|2310.2|3
1637886290000|2021-11-26 00:24:50|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310|2309.7|32
1637886300000|2021-11-26 00:25:00|2310.2|2309.9|2309.3|2309|2310.3|2310|2309.3|2309|17
1637886310000|2021-11-26 00:25:10|2309.1|2308.8|2309.7|2309.4|2310.1|2309.8|2309|2308.7|8
1637886320000|2021-11-26 00:25:20|2309.9|2309.6|2309.9|2309.6|2310.2|2309.9|2309.7|2309.4|18
1637886330000|2021-11-26 00:25:30|2309.8|2309.5|2308.8|2308.5|2309.9|2309.6|2308.7|2308.4|29
1637886340000|2021-11-26 00:25:40|2308.9|2308.6|2307.9|2307.6|2309|2308.7|2307.5|2307.2|96
1637886350000|2021-11-26 00:25:50|2308.1|2307.8|2308|2307.7|2308.8|2308.5|2308|2307.7|33
1637886360000|2021-11-26 00:26:00|2308.1|2307.8|2308|2307.7|2308.3|2308|2307.8|2307.5|22
1637886370000|2021-11-26 00:26:10|2308.1|2307.8|2307.7|2307.4|2308.1|2307.8|2307.6|2307.3|6
1637886380000|2021-11-26 00:26:20|2307.8|2307.5|2308.1|2307.8|2308.2|2307.9|2307.8|2307.5|10
1637886390000|2021-11-26 00:26:30|2308.2|2307.9|2308.2|2307.9|2308.4|2308.1|2308|2307.7|3
1637886400000|2021-11-26 00:26:40|2308.3|2308|2308.4|2308.1|2308.5|2308.2|2308.3|2308|6
1637886410000|2021-11-26 00:26:50|2308.5|2308.2|2308.6|2308.3|2308.8|2308.5|2308.4|2308.1|1
1637886420000|2021-11-26 00:27:00|2308.4|2308.1|2308.5|2308.2|2308.7|2308.4|2308.4|2308.1|1
1637886430000|2021-11-26 00:27:10|2308.6|2308.3|2308.3|2308|2308.6|2308.3|2308.2|2307.9|0
1637886440000|2021-11-26 00:27:20|2308|2307.7|2308|2307.7|2308.2|2307.9|2307.8|2307.5|4
1637886450000|2021-11-26 00:27:30|2307.9|2307.6|2308.3|2308|2308.3|2308|2307.9|2307.6|2
1637886460000|2021-11-26 00:27:40|2308.4|2308.1|2309.1|2308.8|2309.1|2308.8|2308.4|2308.1|6
1637886470000|2021-11-26 00:27:50|2309|2308.7|2309.1|2308.8|2309.4|2309.1|2309|2308.7|6
1637886480000|2021-11-26 00:28:00|2309.3|2309|2309.3|2309|2309.3|2309|2309.1|2308.8|33
1637886490000|2021-11-26 00:28:10|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2309.2|2308.9|6
1637886500000|2021-11-26 00:28:20|2309.4|2309.1|2309.1|2308.8|2309.4|2309.1|2309.1|2308.8|1
1637886510000|2021-11-26 00:28:30|2309.2|2308.9|2308.9|2308.6|2309.3|2309|2308.9|2308.6|8
1637886520000|2021-11-26 00:28:40|2308.8|2308.5|2308.6|2308.3|2309|2308.7|2308.6|2308.3|15
1637886530000|2021-11-26 00:28:50|2308.5|2308.2|2308.1|2307.8|2308.5|2308.2|2308.1|2307.8|8
1637886540000|2021-11-26 00:29:00|2308.2|2307.9|2307.8|2307.5|2308.2|2307.9|2307.8|2307.5|22
1637886550000|2021-11-26 00:29:10|2307.7|2307.4|2308.2|2307.9|2308.3|2308|2307.7|2307.4|25
1637886560000|2021-11-26 00:29:20|2308.3|2308|2308.3|2308|2308.5|2308.2|2308.2|2307.9|8
1637886570000|2021-11-26 00:29:30|2308.4|2308.1|2308.5|2308.2|2308.6|2308.3|2308.3|2308|15
1637886580000|2021-11-26 00:29:40|2308.4|2308.1|2308.5|2308.2|2308.6|2308.3|2308.4|2308.1|8
1637886590000|2021-11-26 00:29:50|2308.2|2307.9|2308.3|2308|2308.4|2308.1|2308.2|2307.9|11
1637886600000|2021-11-26 00:30:00|2308|2307.7|2307.9|2307.6|2308.2|2307.9|2307.7|2307.4|23
1637886610000|2021-11-26 00:30:10|2308|2307.7|2308.1|2307.8|2308.2|2307.9|2307.8|2307.5|10
1637886620000|2021-11-26 00:30:20|2308|2307.7|2307.3|2307|2308|2307.7|2307.3|2307|9
1637886630000|2021-11-26 00:30:30|2307.2|2306.9|2306.5|2306.2|2307.3|2307|2306.5|2306.2|57
1637886640000|2021-11-26 00:30:40|2306.6|2306.3|2306.5|2306.2|2306.7|2306.4|2306.5|2306.2|20
1637886650000|2021-11-26 00:30:50|2306.6|2306.3|2306.9|2306.6|2306.9|2306.6|2306.6|2306.3|7
1637886660000|2021-11-26 00:31:00|2307|2306.7|2306.7|2306.4|2307.3|2307|2306.6|2306.3|17
1637886670000|2021-11-26 00:31:10|2306.6|2306.3|2306.9|2306.6|2306.9|2306.6|2306.6|2306.3|7
1637886680000|2021-11-26 00:31:20|2307|2306.7|2306.9|2306.6|2307|2306.7|2306.9|2306.6|2
1637886690000|2021-11-26 00:31:30|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.8|2306.5|3
1637886700000|2021-11-26 00:31:40|2307.2|2306.9|2306.9|2306.6|2307.3|2307|2306.8|2306.5|11
1637886710000|2021-11-26 00:31:50|2307|2306.7|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|6
1637886720000|2021-11-26 00:32:00|2307.3|2307|2308.8|2308.5|2309|2308.7|2307.3|2307|61
1637886730000|2021-11-26 00:32:10|2308.9|2308.6|2309.4|2309.1|2309.4|2309.1|2308.9|2308.6|19
1637886740000|2021-11-26 00:32:20|2309.3|2309|2309.2|2308.9|2309.3|2309|2308.9|2308.6|3
1637886750000|2021-11-26 00:32:30|2309|2308.7|2309.5|2309.2|2309.7|2309.4|2309|2308.7|11
1637886760000|2021-11-26 00:32:40|2309.4|2309.1|2309.9|2309.6|2310|2309.7|2309.3|2309|11
1637886770000|2021-11-26 00:32:50|2310|2309.7|2309.9|2309.6|2310.1|2309.8|2309.9|2309.6|3
1637886780000|2021-11-26 00:33:00|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2309.7|2309.4|2
1637886790000|2021-11-26 00:33:10|2309.9|2309.6|2310|2309.7|2310.2|2309.9|2309.9|2309.6|4
1637886800000|2021-11-26 00:33:20|2309.9|2309.6|2309.9|2309.6|2310|2309.7|2309.8|2309.5|3
1637886810000|2021-11-26 00:33:30|2310.2|2309.9|2309.8|2309.5|2310.3|2310|2309.8|2309.5|4
1637886820000|2021-11-26 00:33:40|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|2
1637886830000|2021-11-26 00:33:50|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|6
1637886840000|2021-11-26 00:34:00|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2309.9|2309.6|1
1637886850000|2021-11-26 00:34:10|2310|2309.7|2309.6|2309.3|2310.3|2310|2309.6|2309.3|3
1637886860000|2021-11-26 00:34:20|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309.4|2309.1|1
1637886870000|2021-11-26 00:34:30|2309.3|2309|2309.2|2308.9|2309.8|2309.5|2309.1|2308.8|12
1637886880000|2021-11-26 00:34:40|2309.3|2309|2309.3|2309|2309.3|2309|2309.2|2308.9|1
1637886890000|2021-11-26 00:34:50|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2309.2|2308.9|7
1637886900000|2021-11-26 00:35:00|2309.2|2308.9|2309.5|2309.2|2309.5|2309.2|2309.2|2308.9|5
1637886910000|2021-11-26 00:35:10|2309.6|2309.3|2310.3|2310|2310.3|2310|2309.6|2309.3|18
1637886920000|2021-11-26 00:35:20|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|13
1637886930000|2021-11-26 00:35:30|2310|2309.7|2310.4|2310.1|2310.4|2310.1|2309.9|2309.6|10
1637886940000|2021-11-26 00:35:40|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.3|2310|4
1637886950000|2021-11-26 00:35:50|2310.1|2309.8|2310.1|2309.8|2310.1|2309.8|2310|2309.7|3
1637886960000|2021-11-26 00:36:00|2310|2309.7|2309.6|2309.3|2310.2|2309.9|2309.5|2309.2|2
1637886970000|2021-11-26 00:36:10|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|1
1637886980000|2021-11-26 00:36:20|2309.9|2309.6|2309.8|2309.5|2310.2|2309.9|2309.8|2309.5|2
1637886990000|2021-11-26 00:36:30|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.8|2309.5|2
1637887000000|2021-11-26 00:36:40|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310.1|2309.8|0
1637887010000|2021-11-26 00:36:50|2310|2309.7|2310.4|2310.1|2310.4|2310.1|2309.9|2309.6|1
1637887020000|2021-11-26 00:37:00|2310.3|2310|2310.3|2310|2310.4|2310.1|2310.2|2309.9|1
1637887030000|2021-11-26 00:37:10|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.3|2310|2
1637887040000|2021-11-26 00:37:20|2310.5|2310.2|2310.4|2310.1|2310.5|2310.2|2310.2|2309.9|0
1637887050000|2021-11-26 00:37:30|2310.3|2310|2309.9|2309.6|2310.5|2310.2|2309.9|2309.6|5
1637887060000|2021-11-26 00:37:40|2310|2309.7|2309.8|2309.5|2310|2309.7|2309.8|2309.5|1
1637887070000|2021-11-26 00:37:50|2309.9|2309.6|2309.7|2309.4|2309.9|2309.6|2309.6|2309.3|4
1637887080000|2021-11-26 00:38:00|2309.8|2309.5|2309.5|2309.2|2309.8|2309.5|2309.3|2309|10
1637887090000|2021-11-26 00:38:10|2309.7|2309.4|2309.3|2309|2309.7|2309.4|2309.3|2309|0
1637887100000|2021-11-26 00:38:20|2309.4|2309.1|2309.4|2309.1|2309.5|2309.2|2309.3|2309|1
1637887110000|2021-11-26 00:38:30|2309.5|2309.2|2309.8|2309.5|2309.8|2309.5|2309.5|2309.2|1
1637887120000|2021-11-26 00:38:40|2309.9|2309.6|2310|2309.7|2310.2|2309.9|2309.9|2309.6|9
1637887130000|2021-11-26 00:38:50|2310.1|2309.8|2310.1|2309.8|2310.3|2310|2310|2309.7|5
1637887140000|2021-11-26 00:39:00|2310.2|2309.9|2310|2309.7|2310.3|2310|2310|2309.7|0
1637887150000|2021-11-26 00:39:10|2310.2|2309.9|2310.3|2310|2310.3|2310|2310|2309.7|2
1637887160000|2021-11-26 00:39:20|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310|2309.7|4
1637887170000|2021-11-26 00:39:30|2310.2|2309.9|2310.3|2310|2310.3|2310|2309.9|2309.6|6
1637887180000|2021-11-26 00:39:40|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2310.2|2309.9|4
1637887190000|2021-11-26 00:39:50|2310.5|2310.2|2310.4|2310.1|2310.7|2310.4|2310.4|2310.1|7
1637887200000|2021-11-26 00:40:00|2310.3|2310|2310.3|2310|2310.4|2310.1|2310.1|2309.8|2
1637887210000|2021-11-26 00:40:10|2310.4|2310.1|2310.3|2310|2310.5|2310.2|2310.2|2309.9|3
1637887220000|2021-11-26 00:40:20|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|4
1637887230000|2021-11-26 00:40:30|2310.7|2310.4|2310|2309.7|2310.7|2310.4|2310|2309.7|10
1637887240000|2021-11-26 00:40:40|2310.1|2309.8|2310.2|2309.9|2310.2|2309.9|2310|2309.7|4
1637887250000|2021-11-26 00:40:50|2310.3|2310|2310.6|2310.3|2310.8|2310.5|2310.3|2310|15
1637887260000|2021-11-26 00:41:00|2310.7|2310.4|2311|2310.7|2311.1|2310.8|2310.6|2310.3|41
1637887270000|2021-11-26 00:41:10|2311.1|2310.8|2311.1|2310.8|2311.2|2310.9|2311|2310.7|3
1637887280000|2021-11-26 00:41:20|2311.2|2310.9|2311.2|2310.9|2311.3|2311|2311.2|2310.9|14
1637887290000|2021-11-26 00:41:30|2311.3|2311|2311.2|2310.9|2311.3|2311|2311|2310.7|3
1637887300000|2021-11-26 00:41:40|2311.1|2310.8|2310.9|2310.6|2311.1|2310.8|2310.7|2310.4|3
1637887310000|2021-11-26 00:41:50|2310.8|2310.5|2310.9|2310.6|2311|2310.7|2310.8|2310.5|1
1637887320000|2021-11-26 00:42:00|2311|2310.7|2311.1|2310.8|2311.2|2310.9|2311|2310.7|0
1637887330000|2021-11-26 00:42:10|2311|2310.7|2311|2310.7|2311.1|2310.8|2311|2310.7|0
1637887340000|2021-11-26 00:42:20|2311.1|2310.8|2310.5|2310.2|2311.1|2310.8|2310.5|2310.2|5
1637887350000|2021-11-26 00:42:30|2310.6|2310.3|2310.7|2310.4|2310.7|2310.4|2310.2|2309.9|13
1637887360000|2021-11-26 00:42:40|2310.9|2310.6|2310.6|2310.3|2310.9|2310.6|2310.5|2310.2|13
1637887370000|2021-11-26 00:42:50|2310.4|2310.1|2309.9|2309.6|2310.4|2310.1|2309.9|2309.6|2
1637887380000|2021-11-26 00:43:00|2309.8|2309.5|2310.2|2309.9|2310.2|2309.9|2309.7|2309.4|3
1637887390000|2021-11-26 00:43:10|2310.3|2310|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|4
1637887400000|2021-11-26 00:43:20|2310.1|2309.8|2310.2|2309.9|2310.3|2310|2310|2309.7|5
1637887410000|2021-11-26 00:43:30|2310.3|2310|2310.3|2310|2310.4|2310.1|2310.1|2309.8|1
1637887420000|2021-11-26 00:43:40|2310.2|2309.9|2310.2|2309.9|2310.3|2310|2310.2|2309.9|4
1637887430000|2021-11-26 00:43:50|2310.4|2310.1|2310.4|2310.1|2310.5|2310.2|2310.2|2309.9|2
1637887440000|2021-11-26 00:44:00|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2310.3|2310|0
1637887450000|2021-11-26 00:44:10|2310.3|2310|2310.3|2310|2310.4|2310.1|2310.3|2310|0
1637887460000|2021-11-26 00:44:20|||||||||1
1637887470000|2021-11-26 00:44:30|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.3|2310|2
1637887480000|2021-11-26 00:44:40|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.4|2310.1|3
1637887490000|2021-11-26 00:44:50|2310.6|2310.3|2310.2|2309.9|2310.6|2310.3|2310.2|2309.9|5
1637887500000|2021-11-26 00:45:00|2310.3|2310|2310.2|2309.9|2310.4|2310.1|2310.1|2309.8|2
1637887510000|2021-11-26 00:45:10|2310.1|2309.8|2310.1|2309.8|2310.2|2309.9|2310|2309.7|2
1637887520000|2021-11-26 00:45:20|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2310|2309.7|2
1637887530000|2021-11-26 00:45:30|2310.2|2309.9|2310|2309.7|2310.2|2309.9|2310|2309.7|0
1637887540000|2021-11-26 00:45:40|2310.1|2309.8|2309.7|2309.4|2310.2|2309.9|2309.7|2309.4|8
1637887550000|2021-11-26 00:45:50|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|1
1637887560000|2021-11-26 00:46:00|2309.7|2309.4|2310.2|2309.9|2310.2|2309.9|2309.7|2309.4|4
1637887570000|2021-11-26 00:46:10|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.2|2309.9|1
1637887580000|2021-11-26 00:46:20|2310.4|2310.1|2310.2|2309.9|2310.5|2310.2|2310.2|2309.9|3
1637887590000|2021-11-26 00:46:30|2310.3|2310|2310.5|2310.2|2310.5|2310.2|2310.3|2310|4
1637887600000|2021-11-26 00:46:40|2310.4|2310.1|2310|2309.7|2310.4|2310.1|2310|2309.7|5
1637887610000|2021-11-26 00:46:50|2310.1|2309.8|2310.4|2310.1|2310.5|2310.2|2310|2309.7|2
1637887620000|2021-11-26 00:47:00|2310.5|2310.2|2310.4|2310.1|2310.7|2310.4|2310.2|2309.9|3
1637887630000|2021-11-26 00:47:10|2310.3|2310|2311|2310.7|2311|2310.7|2310.3|2310|3
1637887640000|2021-11-26 00:47:20|2310.9|2310.6|2310.5|2310.2|2310.9|2310.6|2310.5|2310.2|2
1637887650000|2021-11-26 00:47:30|2310.6|2310.3|2310.8|2310.5|2310.9|2310.6|2310.6|2310.3|1
1637887660000|2021-11-26 00:47:40|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.8|2310.5|1
1637887670000|2021-11-26 00:47:50|2311|2310.7|2311.1|2310.8|2311.1|2310.8|2310.9|2310.6|0
1637887680000|2021-11-26 00:48:00|2311.2|2310.9|2311.4|2311.1|2311.5|2311.2|2311.2|2310.9|4
1637887690000|2021-11-26 00:48:10|2311.3|2311|2311.3|2311|2311.4|2311.1|2311.3|2311|1
1637887700000|2021-11-26 00:48:20|2311.4|2311.1|2311.5|2311.2|2311.5|2311.2|2311.3|2311|0
1637887710000|2021-11-26 00:48:30|2311.3|2311|2311.5|2311.2|2311.5|2311.2|2311.3|2311|0
1637887720000|2021-11-26 00:48:40|2311.7|2311.4|2311.9|2311.6|2311.9|2311.6|2311.7|2311.4|28
1637887730000|2021-11-26 00:48:50|2311.8|2311.5|2311.5|2311.2|2311.9|2311.6|2311.5|2311.2|8
1637887740000|2021-11-26 00:49:00|2311.6|2311.3|2311.1|2310.8|2311.6|2311.3|2310.8|2310.5|36
1637887750000|2021-11-26 00:49:10|2311.2|2310.9|2311.1|2310.8|2311.2|2310.9|2311.1|2310.8|6
1637887760000|2021-11-26 00:49:20|2311.2|2310.9|2311.2|2310.9|2311.2|2310.9|2311.1|2310.8|0
1637887770000|2021-11-26 00:49:30|2311.3|2311|2310.9|2310.6|2311.3|2311|2310.9|2310.6|1
1637887780000|2021-11-26 00:49:40|2310.8|2310.5|2310.8|2310.5|2311|2310.7|2310.7|2310.4|0
1637887790000|2021-11-26 00:49:50|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.9|2310.6|2
1637887800000|2021-11-26 00:50:00|2310.8|2310.5|2310.3|2310|2310.8|2310.5|2310.2|2309.9|18
1637887810000|2021-11-26 00:50:10|2310.4|2310.1|2310.3|2310|2310.4|2310.1|2310.1|2309.8|2
1637887820000|2021-11-26 00:50:20|2310.2|2309.9|2310.3|2310|2310.6|2310.3|2310.2|2309.9|5
1637887830000|2021-11-26 00:50:30|2310.4|2310.1|2310.5|2310.2|2310.5|2310.2|2310.3|2310|1
1637887840000|2021-11-26 00:50:40|2310.2|2309.9|2310.3|2310|2310.3|2310|2310|2309.7|2
1637887850000|2021-11-26 00:50:50|2310.2|2309.9|2309.2|2308.9|2310.3|2310|2309|2308.7|18
1637887860000|2021-11-26 00:51:00|2309.3|2309|2309.3|2309|2309.8|2309.5|2309.2|2308.9|5
1637887870000|2021-11-26 00:51:10|2309.4|2309.1|2309.8|2309.5|2309.8|2309.5|2309.4|2309.1|1
1637887880000|2021-11-26 00:51:20|2310.1|2309.8|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|8
1637887890000|2021-11-26 00:51:30|2309.8|2309.5|2310.3|2310|2310.3|2310|2309.8|2309.5|1
1637887900000|2021-11-26 00:51:40|2310.4|2310.1|2309.8|2309.5|2310.4|2310.1|2309.7|2309.4|19
1637887910000|2021-11-26 00:51:50|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|0
1637887920000|2021-11-26 00:52:00|2309.9|2309.6|2309.6|2309.3|2309.9|2309.6|2309.4|2309.1|16
1637887930000|2021-11-26 00:52:10|2309.7|2309.4|2309.8|2309.5|2309.8|2309.5|2309.7|2309.4|11
1637887940000|2021-11-26 00:52:20|2309.5|2309.2|2309.8|2309.5|2310|2309.7|2309.5|2309.2|11
1637887950000|2021-11-26 00:52:30|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|0
1637887960000|2021-11-26 00:52:40|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309.4|2309.1|1
1637887970000|2021-11-26 00:52:50|2309.3|2309|2309|2308.7|2309.3|2309|2308.8|2308.5|2
1637887980000|2021-11-26 00:53:00|2309.1|2308.8|2308.8|2308.5|2309.1|2308.8|2308.6|2308.3|6
1637887990000|2021-11-26 00:53:10|2308.9|2308.6|2308.7|2308.4|2308.9|2308.6|2308.7|2308.4|1
1637888000000|2021-11-26 00:53:20|2308.6|2308.3|2308.8|2308.5|2309|2308.7|2308|2307.7|24
1637888010000|2021-11-26 00:53:30|2308.9|2308.6|2308.5|2308.2|2308.9|2308.6|2308.4|2308.1|8
1637888020000|2021-11-26 00:53:40|2308.7|2308.4|2308.7|2308.4|2308.8|2308.5|2308.6|2308.3|0
1637888030000|2021-11-26 00:53:50|2308.6|2308.3|2308.3|2308|2308.6|2308.3|2308.3|2308|12
1637888040000|2021-11-26 00:54:00|2308.4|2308.1|2308.8|2308.5|2308.8|2308.5|2308.3|2308|5
1637888050000|2021-11-26 00:54:10|2308.9|2308.6|2308.8|2308.5|2308.9|2308.6|2308.6|2308.3|0
1637888060000|2021-11-26 00:54:20|2308.9|2308.6|2308.6|2308.3|2308.9|2308.6|2308.6|2308.3|2
1637888070000|2021-11-26 00:54:30|2308.7|2308.4|2309|2308.7|2309|2308.7|2308.7|2308.4|0
1637888080000|2021-11-26 00:54:40|2309.1|2308.8|2309.3|2309|2309.5|2309.2|2309|2308.7|3
1637888090000|2021-11-26 00:54:50|2309.2|2308.9|2308.7|2308.4|2309.2|2308.9|2308.5|2308.2|8
1637888100000|2021-11-26 00:55:00|2308.4|2308.1|2308.7|2308.4|2308.7|2308.4|2308.3|2308|4
1637888110000|2021-11-26 00:55:10|2308.8|2308.5|2308.8|2308.5|2309|2308.7|2308.6|2308.3|6
1637888120000|2021-11-26 00:55:20|2308.7|2308.4|2308.7|2308.4|2308.8|2308.5|2308.7|2308.4|1
1637888130000|2021-11-26 00:55:30|2308.5|2308.2|2308.7|2308.4|2308.7|2308.4|2308.5|2308.2|0
1637888140000|2021-11-26 00:55:40|2308.8|2308.5|2309|2308.7|2309|2308.7|2308.7|2308.4|2
1637888150000|2021-11-26 00:55:50|2309.1|2308.8|2309.2|2308.9|2309.3|2309|2308.9|2308.6|4
1637888160000|2021-11-26 00:56:00|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2309.2|2308.9|6
1637888170000|2021-11-26 00:56:10|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2309.3|2309|0
1637888180000|2021-11-26 00:56:20|2309.2|2308.9|2309|2308.7|2309.2|2308.9|2309|2308.7|2
1637888190000|2021-11-26 00:56:30|2308.9|2308.6|2309|2308.7|2309|2308.7|2308.8|2308.5|0
1637888200000|2021-11-26 00:56:40|2308.9|2308.6|2309.1|2308.8|2309.1|2308.8|2308.9|2308.6|2
1637888210000|2021-11-26 00:56:50|2309|2308.7|2309.3|2309|2309.3|2309|2309|2308.7|7
1637888220000|2021-11-26 00:57:00|2309.2|2308.9|2309.4|2309.1|2309.5|2309.2|2309.2|2308.9|2
1637888230000|2021-11-26 00:57:10|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309.3|2309|1
1637888240000|2021-11-26 00:57:20|2309.8|2309.5|2309.7|2309.4|2309.9|2309.6|2309.7|2309.4|1
1637888250000|2021-11-26 00:57:30|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|0
1637888260000|2021-11-26 00:57:40|2309.8|2309.5|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|2
1637888270000|2021-11-26 00:57:50|2310.1|2309.8|2310.4|2310.1|2310.4|2310.1|2310.1|2309.8|2
1637888280000|2021-11-26 00:58:00|2310.5|2310.2|2310.9|2310.6|2311|2310.7|2310.5|2310.2|6
1637888290000|2021-11-26 00:58:10|2311|2310.7|2311|2310.7|2311.2|2310.9|2310.9|2310.6|10
1637888300000|2021-11-26 00:58:20|2310.9|2310.6|2310.9|2310.6|2311.1|2310.8|2310.9|2310.6|4
1637888310000|2021-11-26 00:58:30|2311|2310.7|2311|2310.7|2311|2310.7|2310.9|2310.6|0
1637888320000|2021-11-26 00:58:40|2310.9|2310.6|2310.9|2310.6|2310.9|2310.6|2310.8|2310.5|3
1637888340000|2021-11-26 00:59:00|2310.8|2310.5|2310.9|2310.6|2311|2310.7|2310.8|2310.5|6
1637888350000|2021-11-26 00:59:10|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.5|2310.2|4
1637888360000|2021-11-26 00:59:20|2310.6|2310.3|2310.5|2310.2|2310.6|2310.3|2310.4|2310.1|0
1637888370000|2021-11-26 00:59:30|2310.6|2310.3|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|0
1637888380000|2021-11-26 00:59:40|2310.7|2310.4|2310.6|2310.3|2310.7|2310.4|2310.6|2310.3|3
1637888390000|2021-11-26 00:59:50|2310.7|2310.4|2310.6|2310.3|2310.8|2310.5|2310.5|2310.2|0
1637888400000|2021-11-26 01:00:00|2310.9|2310.6|2311|2310.7|2311.3|2311|2310.9|2310.6|15
1637888410000|2021-11-26 01:00:10|2311.1|2310.8|2311.4|2311.1|2311.4|2311.1|2311.1|2310.8|4
1637888420000|2021-11-26 01:00:20|2311.5|2311.2|2310.9|2310.6|2311.5|2311.2|2310.7|2310.4|12
1637888430000|2021-11-26 01:00:30|2310.8|2310.5|2311.2|2310.9|2311.2|2310.9|2310.8|2310.5|3
1637888440000|2021-11-26 01:00:40|2311.3|2311|2310.7|2310.4|2311.3|2311|2310.6|2310.3|7
1637888450000|2021-11-26 01:00:50|2310.6|2310.3|2310.5|2310.2|2310.7|2310.4|2310.4|2310.1|1
1637888460000|2021-11-26 01:01:00|2310.4|2310.1|2309.8|2309.5|2310.8|2310.5|2309.8|2309.5|22
1637888470000|2021-11-26 01:01:10|2309.7|2309.4|2309.9|2309.6|2310|2309.7|2309.7|2309.4|2
1637888480000|2021-11-26 01:01:20|2310|2309.7|2309.8|2309.5|2310|2309.7|2309.8|2309.5|5
1637888490000|2021-11-26 01:01:30|2309.9|2309.6|2309.9|2309.6|2310.2|2309.9|2309.9|2309.6|1
1637888500000|2021-11-26 01:01:40|2310|2309.7|2309.4|2309.1|2310|2309.7|2309.4|2309.1|1
1637888510000|2021-11-26 01:01:50|2309.5|2309.2|2309.4|2309.1|2309.5|2309.2|2309.3|2309|7
1637888520000|2021-11-26 01:02:00|2309.5|2309.2|2309.5|2309.2|2309.5|2309.2|2309.1|2308.8|4
1637888530000|2021-11-26 01:02:10|2309.4|2309.1|2309.4|2309.1|2309.5|2309.2|2309.2|2308.9|8
1637888540000|2021-11-26 01:02:20|2309.5|2309.2|2310.1|2309.8|2310.1|2309.8|2309.5|2309.2|2
1637888550000|2021-11-26 01:02:30|2310|2309.7|2309.6|2309.3|2310|2309.7|2309.5|2309.2|4
1637888560000|2021-11-26 01:02:40|2309.7|2309.4|2309.9|2309.6|2309.9|2309.6|2309.7|2309.4|2
1637888570000|2021-11-26 01:02:50|2310.1|2309.8|2310|2309.7|2310.3|2310|2310|2309.7|4
1637888580000|2021-11-26 01:03:00|2309.9|2309.6|2310.2|2309.9|2310.2|2309.9|2309.9|2309.6|0
1637888590000|2021-11-26 01:03:10|2310.1|2309.8|2310|2309.7|2310.2|2309.9|2309.9|2309.6|1
1637888600000|2021-11-26 01:03:20|2309.8|2309.5|2309.6|2309.3|2309.9|2309.6|2309.6|2309.3|3
1637888610000|2021-11-26 01:03:30|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|2309.8|2309.5|1
1637888620000|2021-11-26 01:03:40|2309.9|2309.6|2309.8|2309.5|2309.9|2309.6|2309.8|2309.5|0
1637888630000|2021-11-26 01:03:50|2309.9|2309.6|2309.9|2309.6|2310|2309.7|2309.9|2309.6|2
1637888640000|2021-11-26 01:04:00|2310.2|2309.9|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|1
1637888650000|2021-11-26 01:04:10|2310.3|2310|2310.3|2310|2310.3|2310|2310.3|2310|1
1637888660000|2021-11-26 01:04:20|2310.4|2310.1|2310.4|2310.1|2310.6|2310.3|2310.2|2309.9|10
1637888670000|2021-11-26 01:04:30|2310.5|2310.2|2310.3|2310|2310.5|2310.2|2310.2|2309.9|2
1637888680000|2021-11-26 01:04:40|2310.4|2310.1|2310.2|2309.9|2310.4|2310.1|2310.2|2309.9|0
1637888690000|2021-11-26 01:04:50|2310.1|2309.8|2310.1|2309.8|2310.3|2310|2310.1|2309.8|4
1637888700000|2021-11-26 01:05:00|2310.2|2309.9|2309.9|2309.6|2310.3|2310|2309.9|2309.6|9
1637888710000|2021-11-26 01:05:10|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2310|2309.7|3
1637888720000|2021-11-26 01:05:20|2310.2|2309.9|2310.3|2310|2310.3|2310|2310.1|2309.8|0
1637888730000|2021-11-26 01:05:30|2310.5|2310.2|2310.9|2310.6|2310.9|2310.6|2310.5|2310.2|4
1637888740000|2021-11-26 01:05:40|2310.8|2310.5|2310.8|2310.5|2310.9|2310.6|2310.8|2310.5|10
1637888750000|2021-11-26 01:05:50|2310.9|2310.6|2310.8|2310.5|2311.1|2310.8|2310.8|2310.5|7
1637888760000|2021-11-26 01:06:00|2310.7|2310.4|2309.8|2309.5|2310.7|2310.4|2309.8|2309.5|8
1637888770000|2021-11-26 01:06:10|2309.7|2309.4|2309.2|2308.9|2309.7|2309.4|2309.2|2308.9|1
1637888780000|2021-11-26 01:06:20|2309.1|2308.8|2308.3|2308|2309.1|2308.8|2308.1|2307.8|23
1637888790000|2021-11-26 01:06:30|2308.5|2308.2|2308.1|2307.8|2308.5|2308.2|2308.1|2307.8|11
1637888800000|2021-11-26 01:06:40|2308.2|2307.9|2307.7|2307.4|2308.4|2308.1|2307.6|2307.3|29
1637888810000|2021-11-26 01:06:50|2307.8|2307.5|2307.7|2307.4|2307.8|2307.5|2307.7|2307.4|3
1637888820000|2021-11-26 01:07:00|2307.6|2307.3|2307|2306.7|2307.6|2307.3|2306.8|2306.5|46
1637888830000|2021-11-26 01:07:10|2307.1|2306.8|2306.5|2306.2|2307.2|2306.9|2306.5|2306.2|59
1637888840000|2021-11-26 01:07:20|2306.6|2306.3|2307|2306.7|2307.1|2306.8|2306.4|2306.1|23
1637888850000|2021-11-26 01:07:30|2306.9|2306.6|2306.3|2306|2306.9|2306.6|2306.2|2305.9|20
1637888860000|2021-11-26 01:07:40|2306.4|2306.1|2306.3|2306|2306.6|2306.3|2306.3|2306|7
1637888870000|2021-11-26 01:07:50|2306.4|2306.1|2306.4|2306.1|2306.5|2306.2|2306.3|2306|13
1637888880000|2021-11-26 01:08:00|2306.5|2306.2|2306.4|2306.1|2306.7|2306.4|2306.3|2306|5
1637888890000|2021-11-26 01:08:10|2306.5|2306.2|2306.2|2305.9|2306.6|2306.3|2306.1|2305.8|27
1637888900000|2021-11-26 01:08:20|2306.4|2306.1|2306.3|2306|2306.5|2306.2|2306.1|2305.8|7
1637888910000|2021-11-26 01:08:30|2306.2|2305.9|2306.2|2305.9|2306.3|2306|2306.2|2305.9|6
1637888920000|2021-11-26 01:08:40|2306.3|2306|2306.1|2305.8|2306.3|2306|2306.1|2305.8|23
1637888930000|2021-11-26 01:08:50|2306|2305.7|2306.3|2306|2306.3|2306|2305.7|2305.4|124
1637888940000|2021-11-26 01:09:00|2306.2|2305.9|2305.9|2305.6|2306.3|2306|2305.9|2305.6|11
1637888950000|2021-11-26 01:09:10|2306|2305.7|2306|2305.7|2306.3|2306|2306|2305.7|5
1637888960000|2021-11-26 01:09:20|2305.8|2305.5|2305.8|2305.5|2305.8|2305.5|2305.5|2305.2|38
1637888970000|2021-11-26 01:09:30|2305.9|2305.6|2306.4|2306.1|2306.4|2306.1|2305.8|2305.5|9
1637888980000|2021-11-26 01:09:40|2306.3|2306|2306.9|2306.6|2307.4|2307.1|2306.3|2306|18
1637888990000|2021-11-26 01:09:50|2307|2306.7|2307|2306.7|2307.5|2307.2|2306.8|2306.5|35
1637889000000|2021-11-26 01:10:00|2307.1|2306.8|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|11
1637889010000|2021-11-26 01:10:10|2307.1|2306.8|2307.3|2307|2307.4|2307.1|2307.1|2306.8|6
1637889020000|2021-11-26 01:10:20|2307.4|2307.1|2306.6|2306.3|2307.4|2307.1|2306.5|2306.2|20
1637889030000|2021-11-26 01:10:30|2306.9|2306.6|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|3
1637889040000|2021-11-26 01:10:40|2306.8|2306.5|2307.1|2306.8|2307.3|2307|2306.5|2306.2|14
1637889050000|2021-11-26 01:10:50|2307|2306.7|2306.9|2306.6|2307.1|2306.8|2306.9|2306.6|5
1637889060000|2021-11-26 01:11:00|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|2
1637889070000|2021-11-26 01:11:10|2306.3|2306|2306|2305.7|2306.3|2306|2305.8|2305.5|18
1637889080000|2021-11-26 01:11:20|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|10
1637889090000|2021-11-26 01:11:30|2305.8|2305.5|2305.3|2305|2305.8|2305.5|2305.1|2304.8|17
1637889100000|2021-11-26 01:11:40|2305.2|2304.9|2305.5|2305.2|2305.5|2305.2|2305.2|2304.9|1
1637889110000|2021-11-26 01:11:50|2305.6|2305.3|2305.7|2305.4|2305.7|2305.4|2305.4|2305.1|2
1637889120000|2021-11-26 01:12:00|2305.6|2305.3|2305.1|2304.8|2305.6|2305.3|2305.1|2304.8|12
1637889130000|2021-11-26 01:12:10|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.5|2304.2|34
1637889140000|2021-11-26 01:12:20|2304.6|2304.3|2304.9|2304.6|2304.9|2304.6|2304.5|2304.2|20
1637889150000|2021-11-26 01:12:30|2304.8|2304.5|2305|2304.7|2305.1|2304.8|2304.8|2304.5|9
1637889160000|2021-11-26 01:12:40|2305.1|2304.8|2305|2304.7|2305.1|2304.8|2304.9|2304.6|4
1637889170000|2021-11-26 01:12:50|2304.9|2304.6|2305.1|2304.8|2305.1|2304.8|2304.9|2304.6|0
1637889180000|2021-11-26 01:13:00|2304.9|2304.6|2305.1|2304.8|2305.2|2304.9|2304.9|2304.6|2
1637889190000|2021-11-26 01:13:10|2305.2|2304.9|2305.2|2304.9|2305.5|2305.2|2305|2304.7|5
1637889200000|2021-11-26 01:13:20|2305.1|2304.8|2305.3|2305|2305.3|2305|2305.1|2304.8|0
1637889210000|2021-11-26 01:13:30|2305.5|2305.2|2306.1|2305.8|2306.1|2305.8|2305.5|2305.2|12
1637889220000|2021-11-26 01:13:40|2306.2|2305.9|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|2
1637889230000|2021-11-26 01:13:50|||||||||2
1637889240000|2021-11-26 01:14:00|2306.3|2306|2306.2|2305.9|2306.3|2306|2306|2305.7|4
1637889250000|2021-11-26 01:14:10|2306.3|2306|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|1
1637889260000|2021-11-26 01:14:20|2306.3|2306|2305.8|2305.5|2306.3|2306|2305.7|2305.4|6
1637889270000|2021-11-26 01:14:30|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|2
1637889280000|2021-11-26 01:14:40|2305.6|2305.3|2305.8|2305.5|2305.8|2305.5|2305.6|2305.3|5
1637889290000|2021-11-26 01:14:50|2305.6|2305.3|2305.7|2305.4|2305.8|2305.5|2305.6|2305.3|1
1637889300000|2021-11-26 01:15:00|2305.8|2305.5|2304.7|2304.4|2305.8|2305.5|2304.7|2304.4|15
1637889310000|2021-11-26 01:15:10|2304.6|2304.3|2305.8|2305.5|2306|2305.7|2304.5|2304.2|11
1637889320000|2021-11-26 01:15:20|2305.9|2305.6|2306|2305.7|2306.1|2305.8|2305.8|2305.5|1
1637889330000|2021-11-26 01:15:30|2305.9|2305.6|2305.8|2305.5|2306.1|2305.8|2305.7|2305.4|13
1637889340000|2021-11-26 01:15:40|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.7|2305.4|16
1637889350000|2021-11-26 01:15:50|2305.6|2305.3|2304.5|2304.2|2305.8|2305.5|2304.4|2304.1|21
1637889360000|2021-11-26 01:16:00|2304.4|2304.1|2303.8|2303.5|2304.4|2304.1|2303.6|2303.3|28
1637889370000|2021-11-26 01:16:10|2303.9|2303.6|2304.3|2304|2304.3|2304|2303.9|2303.6|4
1637889380000|2021-11-26 01:16:20|2304.5|2304.2|2304.8|2304.5|2305|2304.7|2304.5|2304.2|10
1637889390000|2021-11-26 01:16:30|2304.7|2304.4|2304.6|2304.3|2304.8|2304.5|2304.5|2304.2|10
1637889400000|2021-11-26 01:16:40|2304.4|2304.1|2304.5|2304.2|2304.5|2304.2|2304.2|2303.9|4
1637889420000|2021-11-26 01:17:00|2304.6|2304.3|2303.4|2303.1|2304.6|2304.3|2303.4|2303.1|17
1637889430000|2021-11-26 01:17:10|2303.5|2303.2|2303.1|2302.8|2303.5|2303.2|2303.1|2302.8|52
1637889440000|2021-11-26 01:17:20|2303|2302.7|2303.3|2303|2303.3|2303|2303|2302.7|41
1637889450000|2021-11-26 01:17:30|2303.2|2302.9|2303.3|2303|2303.3|2303|2303.2|2302.9|2
1637889460000|2021-11-26 01:17:40|2303.2|2302.9|2303.1|2302.8|2303.2|2302.9|2302.8|2302.5|40
1637889470000|2021-11-26 01:17:50|2303.3|2303|2303.6|2303.3|2303.6|2303.3|2303.3|2303|5
1637889480000|2021-11-26 01:18:00|2303.5|2303.2|2303.6|2303.3|2303.6|2303.3|2303.4|2303.1|1
1637889490000|2021-11-26 01:18:10|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.5|2303.2|12
1637889500000|2021-11-26 01:18:20|2303.7|2303.4|2303.5|2303.2|2303.7|2303.4|2303.4|2303.1|14
1637889510000|2021-11-26 01:18:30|2303.4|2303.1|2303.2|2302.9|2303.5|2303.2|2303.2|2302.9|5
1637889520000|2021-11-26 01:18:40|2303.3|2303|2303.1|2302.8|2303.3|2303|2303|2302.7|5
1637889530000|2021-11-26 01:18:50|2303|2302.7|2303.1|2302.8|2303.1|2302.8|2303|2302.7|0
1637889540000|2021-11-26 01:19:00|2302.8|2302.5|2299.5|2299.2|2302.8|2302.5|2296.3|2296|992
1637889550000|2021-11-26 01:19:10|2300.3|2300|2300.9|2300.6|2300.9|2300.6|2300.3|2300|36
1637889560000|2021-11-26 01:19:20|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.1|2299.8|23
1637889570000|2021-11-26 01:19:30|2300.7|2300.4|2300.3|2300|2300.8|2300.5|2300.3|2300|28
1637889580000|2021-11-26 01:19:40|2300|2299.7|2300|2299.7|2300.3|2300|2299.8|2299.5|21
1637889590000|2021-11-26 01:19:50|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.6|2299.3|12
1637889600000|2021-11-26 01:20:00|2299.1|2298.8|2299.3|2299|2299.4|2299.1|2298.7|2298.4|32
1637889610000|2021-11-26 01:20:10|2299.2|2298.9|2299.5|2299.2|2299.9|2299.6|2299.2|2298.9|47
1637889620000|2021-11-26 01:20:20|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|2
1637889630000|2021-11-26 01:20:30|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|1
1637889640000|2021-11-26 01:20:40|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|0
1637889650000|2021-11-26 01:20:50|2299.7|2299.4|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|3
1637889660000|2021-11-26 01:21:00|2299.7|2299.4|2299.5|2299.2|2299.8|2299.5|2299.5|2299.2|3
1637889670000|2021-11-26 01:21:10|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.2|2298.9|26
1637889680000|2021-11-26 01:21:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|17
1637889690000|2021-11-26 01:21:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|2
1637889700000|2021-11-26 01:21:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|3
1637889710000|2021-11-26 01:21:50|2299.3|2299|2299.1|2298.8|2299.3|2299|2299|2298.7|5
1637889720000|2021-11-26 01:22:00|2299|2298.7|2299.1|2298.8|2299.2|2298.9|2299|2298.7|3
1637889730000|2021-11-26 01:22:10|2299|2298.7|2299|2298.7|2299.4|2299.1|2299|2298.7|19
1637889740000|2021-11-26 01:22:20|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.7|2298.4|23
1637889750000|2021-11-26 01:22:30|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.3|2298|14
1637889760000|2021-11-26 01:22:40|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.2|2297.9|14
1637889770000|2021-11-26 01:22:50|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|16
1637889780000|2021-11-26 01:23:00|2298.3|2298|2298.3|2298|2298.4|2298.1|2298|2297.7|24
1637889790000|2021-11-26 01:23:10|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.3|2298|16
1637889800000|2021-11-26 01:23:20|2298.3|2298|2298.7|2298.4|2298.7|2298.4|2298.3|2298|8
1637889810000|2021-11-26 01:23:30|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|3
1637889820000|2021-11-26 01:23:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|6
1637889830000|2021-11-26 01:23:50|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|1
1637889840000|2021-11-26 01:24:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.6|2298.3|8
1637889850000|2021-11-26 01:24:10|2299.1|2298.8|2299.7|2299.4|2299.7|2299.4|2299.1|2298.8|8
1637889860000|2021-11-26 01:24:20|2299.8|2299.5|2300|2299.7|2300.1|2299.8|2299.8|2299.5|5
1637889870000|2021-11-26 01:24:30|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|16
1637889880000|2021-11-26 01:24:40|2300.5|2300.2|2301|2300.7|2301|2300.7|2300.5|2300.2|13
1637889890000|2021-11-26 01:24:50|2300.9|2300.6|2299.8|2299.5|2301|2300.7|2299.8|2299.5|21
1637889900000|2021-11-26 01:25:00|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|5
1637889910000|2021-11-26 01:25:10|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|7
1637889920000|2021-11-26 01:25:20|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|5
1637889930000|2021-11-26 01:25:30|2300.5|2300.2|2301.1|2300.8|2301.1|2300.8|2300.5|2300.2|8
1637889940000|2021-11-26 01:25:40|2301.3|2301|2301.9|2301.6|2301.9|2301.6|2301.3|2301|24
1637889950000|2021-11-26 01:25:50|2302|2301.7|2302.1|2301.8|2302.5|2302.2|2302|2301.7|14
1637889960000|2021-11-26 01:26:00|2302|2301.7|2302.3|2302|2302.4|2302.1|2301.8|2301.5|6
1637889970000|2021-11-26 01:26:10|2302.2|2301.9|2303|2302.7|2303.1|2302.8|2302.2|2301.9|13
1637889980000|2021-11-26 01:26:20|2303.1|2302.8|2303.2|2302.9|2303.3|2303|2302.9|2302.6|16
1637889990000|2021-11-26 01:26:30|2303.3|2303|2303.9|2303.6|2303.9|2303.6|2303.2|2302.9|107
1637890000000|2021-11-26 01:26:40|2303.8|2303.5|2303.6|2303.3|2303.8|2303.5|2303.5|2303.2|19
1637890010000|2021-11-26 01:26:50|2303.4|2303.1|2303.2|2302.9|2303.6|2303.3|2303.2|2302.9|18
1637890020000|2021-11-26 01:27:00|2303.3|2303|2303.3|2303|2303.3|2303|2303.2|2302.9|5
1637890030000|2021-11-26 01:27:10|2303.2|2302.9|2304.2|2303.9|2304.3|2304|2303|2302.7|58
1637890040000|2021-11-26 01:27:20|2304.3|2304|2304.1|2303.8|2304.5|2304.2|2304.1|2303.8|9
1637890050000|2021-11-26 01:27:30|2304.2|2303.9|2305.4|2305.1|2305.4|2305.1|2304.1|2303.8|61
1637890060000|2021-11-26 01:27:40|2305.3|2305|2305.5|2305.2|2305.5|2305.2|2305.3|2305|9
1637890070000|2021-11-26 01:27:50|2305.3|2305|2305.8|2305.5|2305.8|2305.5|2305.3|2305|33
1637890080000|2021-11-26 01:28:00|2305.9|2305.6|2305.3|2305|2306.1|2305.8|2305.3|2305|45
1637890090000|2021-11-26 01:28:10|2305.4|2305.1|2305.2|2304.9|2305.4|2305.1|2305|2304.7|13
1637890100000|2021-11-26 01:28:20|2305.3|2305|2305.7|2305.4|2305.7|2305.4|2305.3|2305|28
1637890110000|2021-11-26 01:28:30|2305.6|2305.3|2305.8|2305.5|2305.9|2305.6|2305.5|2305.2|13
1637890120000|2021-11-26 01:28:40|2306.2|2305.9|2306.3|2306|2306.3|2306|2306.2|2305.9|25
1637890130000|2021-11-26 01:28:50|2306.6|2306.3|2306.3|2306|2306.7|2306.4|2306.3|2306|41
1637890140000|2021-11-26 01:29:00|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2305.9|2305.6|18
1637890150000|2021-11-26 01:29:10|2306.1|2305.8|2306.9|2306.6|2306.9|2306.6|2306|2305.7|40
1637890160000|2021-11-26 01:29:20|2306.8|2306.5|2307.2|2306.9|2307.2|2306.9|2306.7|2306.4|8
1637890170000|2021-11-26 01:29:30|2307.1|2306.8|2307.1|2306.8|2307.2|2306.9|2306.9|2306.6|13
1637890180000|2021-11-26 01:29:40|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2306.9|2306.6|8
1637890190000|2021-11-26 01:29:50|2307.3|2307|2307.2|2306.9|2307.3|2307|2307.1|2306.8|0
1637890200000|2021-11-26 01:30:00|2307.3|2307|2306.5|2306.2|2307.4|2307.1|2306.5|2306.2|21
1637890210000|2021-11-26 01:30:10|2306.6|2306.3|2306.6|2306.3|2306.6|2306.3|2306.5|2306.2|35
1637890220000|2021-11-26 01:30:20|2306.5|2306.2|2306.6|2306.3|2306.7|2306.4|2306.4|2306.1|18
1637890230000|2021-11-26 01:30:30|2306.7|2306.4|2306.8|2306.5|2306.9|2306.6|2306.5|2306.2|44
1637890240000|2021-11-26 01:30:40|2307|2306.7|2307.2|2306.9|2307.4|2307.1|2307|2306.7|17
1637890250000|2021-11-26 01:30:50|2307.1|2306.8|2306.9|2306.6|2307.2|2306.9|2306.9|2306.6|8
1637890260000|2021-11-26 01:31:00|2306.7|2306.4|2306.6|2306.3|2307|2306.7|2306.6|2306.3|14
1637890270000|2021-11-26 01:31:10|2306.7|2306.4|2306.3|2306|2306.7|2306.4|2306.2|2305.9|92
1637890280000|2021-11-26 01:31:20|2306.2|2305.9|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|13
1637890290000|2021-11-26 01:31:30|2306.5|2306.2|2306.2|2305.9|2306.5|2306.2|2306.2|2305.9|4
1637890300000|2021-11-26 01:31:40|2306.5|2306.2|2306.5|2306.2|2306.8|2306.5|2306.4|2306.1|7
1637890310000|2021-11-26 01:31:50|2306.6|2306.3|2306.8|2306.5|2306.9|2306.6|2306.5|2306.2|16
1637890320000|2021-11-26 01:32:00|2306.9|2306.6|2307.2|2306.9|2307.4|2307.1|2306.9|2306.6|17
1637890330000|2021-11-26 01:32:10|2307.1|2306.8|2307.4|2307.1|2307.4|2307.1|2307.1|2306.8|4
1637890340000|2021-11-26 01:32:20|2307.3|2307|2307|2306.7|2307.3|2307|2307|2306.7|1
1637890350000|2021-11-26 01:32:30|2306.9|2306.6|2306.8|2306.5|2307|2306.7|2306.7|2306.4|0
1637890360000|2021-11-26 01:32:40|2306.9|2306.6|2306.7|2306.4|2307|2306.7|2306.7|2306.4|2
1637890370000|2021-11-26 01:32:50|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|2
1637890380000|2021-11-26 01:33:00|2306.6|2306.3|2306.1|2305.8|2306.6|2306.3|2306|2305.7|13
1637890390000|2021-11-26 01:33:10|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306|2305.7|42
1637890400000|2021-11-26 01:33:20|2306.3|2306|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|5
1637890410000|2021-11-26 01:33:30|2306.4|2306.1|2306.7|2306.4|2306.7|2306.4|2306.4|2306.1|3
1637890420000|2021-11-26 01:33:40|2306.6|2306.3|2307.2|2306.9|2307.3|2307|2306.6|2306.3|9
1637890430000|2021-11-26 01:33:50|2307.3|2307|2307.5|2307.2|2307.6|2307.3|2307.2|2306.9|13
1637890440000|2021-11-26 01:34:00|2307.4|2307.1|2306.7|2306.4|2307.4|2307.1|2306.7|2306.4|8
1637890450000|2021-11-26 01:34:10|2306.8|2306.5|2306.3|2306|2306.9|2306.6|2306.3|2306|5
1637890460000|2021-11-26 01:34:20|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|2306.1|2305.8|1
1637890470000|2021-11-26 01:34:30|2306|2305.7|2305.6|2305.3|2306|2305.7|2305.6|2305.3|24
1637890480000|2021-11-26 01:34:40|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|4
1637890490000|2021-11-26 01:34:50|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.7|2305.4|7
1637890500000|2021-11-26 01:35:00|2305.6|2305.3|2305|2304.7|2305.6|2305.3|2305|2304.7|38
1637890510000|2021-11-26 01:35:10|2305.1|2304.8|2305.1|2304.8|2305.3|2305|2304.8|2304.5|35
1637890520000|2021-11-26 01:35:20|2305|2304.7|2304.1|2303.8|2305|2304.7|2303.9|2303.6|39
1637890530000|2021-11-26 01:35:30|2304.2|2303.9|2304.1|2303.8|2304.4|2304.1|2304.1|2303.8|11
1637890540000|2021-11-26 01:35:40|2304.2|2303.9|2304.3|2304|2304.3|2304|2304.2|2303.9|8
1637890550000|2021-11-26 01:35:50|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2303.8|2303.5|20
1637890560000|2021-11-26 01:36:00|2303.9|2303.6|2304.4|2304.1|2304.4|2304.1|2303.9|2303.6|6
1637890570000|2021-11-26 01:36:10|2304.3|2304|2304.3|2304|2304.4|2304.1|2304|2303.7|3
1637890580000|2021-11-26 01:36:20|2304.1|2303.8|2304.5|2304.2|2304.5|2304.2|2304.1|2303.8|2
1637890590000|2021-11-26 01:36:30|2304.8|2304.5|2304.6|2304.3|2304.9|2304.6|2304.5|2304.2|4
1637890600000|2021-11-26 01:36:40|2304.7|2304.4|2304.3|2304|2304.7|2304.4|2304.3|2304|3
1637890610000|2021-11-26 01:36:50|2304.2|2303.9|2303.9|2303.6|2304.3|2304|2303.9|2303.6|3
1637890620000|2021-11-26 01:37:00|2304|2303.7|2304|2303.7|2304.1|2303.8|2303.8|2303.5|4
1637890630000|2021-11-26 01:37:10|2303.9|2303.6|2304|2303.7|2304|2303.7|2303.8|2303.5|0
1637890640000|2021-11-26 01:37:20|2303.9|2303.6|2303.2|2302.9|2303.9|2303.6|2303.1|2302.8|10
1637890650000|2021-11-26 01:37:30|2303.1|2302.8|2302.8|2302.5|2303.1|2302.8|2302.8|2302.5|2
1637890660000|2021-11-26 01:37:40|2302.9|2302.6|2302.8|2302.5|2303|2302.7|2302.5|2302.2|5
1637890670000|2021-11-26 01:37:50|2302.9|2302.6|2302.7|2302.4|2302.9|2302.6|2302.3|2302|10
1637890680000|2021-11-26 01:38:00|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|5
1637890690000|2021-11-26 01:38:10|2302.6|2302.3|2302.1|2301.8|2302.6|2302.3|2301.9|2301.6|30
1637890700000|2021-11-26 01:38:20|2302|2301.7|2302.1|2301.8|2302.3|2302|2302|2301.7|5
1637890710000|2021-11-26 01:38:30|2302.2|2301.9|2302.4|2302.1|2302.4|2302.1|2302.1|2301.8|6
1637890720000|2021-11-26 01:38:40|2302.3|2302|2302.4|2302.1|2302.4|2302.1|2302.3|2302|2
1637890730000|2021-11-26 01:38:50|2302.3|2302|2302.1|2301.8|2302.5|2302.2|2302.1|2301.8|4
1637890740000|2021-11-26 01:39:00|2302|2301.7|2301.4|2301.1|2302.1|2301.8|2301.4|2301.1|26
1637890750000|2021-11-26 01:39:10|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|4
1637890760000|2021-11-26 01:39:20|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2301.1|2300.8|11
1637890770000|2021-11-26 01:39:30|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|5
1637890780000|2021-11-26 01:39:40|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|4
1637890790000|2021-11-26 01:39:50|2300.7|2300.4|2299.2|2298.9|2300.7|2300.4|2299.1|2298.8|40
1637890800000|2021-11-26 01:40:00|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.1|2297.8|58
1637890810000|2021-11-26 01:40:10|2298.8|2298.5|2299.2|2298.9|2299.4|2299.1|2298.8|2298.5|7
1637890820000|2021-11-26 01:40:20|2299.3|2299|2299.3|2299|2299.4|2299.1|2299.1|2298.8|3
1637890830000|2021-11-26 01:40:30|2299.4|2299.1|2300.5|2300.2|2300.5|2300.2|2299.4|2299.1|30
1637890840000|2021-11-26 01:40:40|2300.4|2300.1|2299.5|2299.2|2300.4|2300.1|2299.4|2299.1|13
1637890850000|2021-11-26 01:40:50|2299.4|2299.1|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|7
1637890860000|2021-11-26 01:41:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|3
1637890870000|2021-11-26 01:41:10|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.3|2299|6
1637890880000|2021-11-26 01:41:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|7
1637890890000|2021-11-26 01:41:30|2299.8|2299.5|2300.1|2299.8|2300.1|2299.8|2299.7|2299.4|4
1637890900000|2021-11-26 01:41:40|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.8|2299.5|6
1637890910000|2021-11-26 01:41:50|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.6|2299.3|8
1637890920000|2021-11-26 01:42:00|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|5
1637890930000|2021-11-26 01:42:10|2299|2298.7|2298.9|2298.6|2299.1|2298.8|2298.8|2298.5|26
1637890940000|2021-11-26 01:42:20|2299|2298.7|2299|2298.7|2299.3|2299|2298.8|2298.5|11
1637890950000|2021-11-26 01:42:30|2299.1|2298.8|2299|2298.7|2299.3|2299|2299|2298.7|6
1637890960000|2021-11-26 01:42:40|2299.1|2298.8|2298.4|2298.1|2299.1|2298.8|2298.2|2297.9|5
1637890970000|2021-11-26 01:42:50|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|3
1637890980000|2021-11-26 01:43:00|2298.3|2298|2297.6|2297.3|2298.3|2298|2297.6|2297.3|14
1637890990000|2021-11-26 01:43:10|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2296.9|2296.6|45
1637891000000|2021-11-26 01:43:20|2296.8|2296.5|2295.4|2295.1|2296.8|2296.5|2295.3|2295|72
1637891010000|2021-11-26 01:43:30|2295.2|2294.9|2295.3|2295|2295.4|2295.1|2294.3|2294|154
1637891020000|2021-11-26 01:43:40|2295.2|2294.9|2296.4|2296.1|2296.7|2296.4|2294.2|2293.9|63
1637891030000|2021-11-26 01:43:50|2296.5|2296.2|2296.3|2296|2296.7|2296.4|2296.1|2295.8|8
1637891040000|2021-11-26 01:44:00|2296.4|2296.1|2296.4|2296.1|2296.7|2296.4|2296.4|2296.1|6
1637891050000|2021-11-26 01:44:10|2296.5|2296.2|2296.6|2296.3|2296.9|2296.6|2296.5|2296.2|12
1637891060000|2021-11-26 01:44:20|2296.7|2296.4|2296.5|2296.2|2297.1|2296.8|2296.5|2296.2|21
1637891070000|2021-11-26 01:44:30|2296.3|2296|2296.6|2296.3|2296.8|2296.5|2296.1|2295.8|8
1637891080000|2021-11-26 01:44:40|2296.7|2296.4|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|3
1637891090000|2021-11-26 01:44:50|2297.3|2297|2297.4|2297.1|2297.5|2297.2|2297.3|2297|1
1637891100000|2021-11-26 01:45:00|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297|2296.7|8
1637891110000|2021-11-26 01:45:10|2297.7|2297.4|2298.4|2298.1|2298.5|2298.2|2297.7|2297.4|15
1637891120000|2021-11-26 01:45:20|2298.3|2298|2298.6|2298.3|2298.8|2298.5|2298.2|2297.9|13
1637891130000|2021-11-26 01:45:30|2298.7|2298.4|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|11
1637891140000|2021-11-26 01:45:40|2298.3|2298|2298.5|2298.2|2298.6|2298.3|2298.3|2298|3
1637891150000|2021-11-26 01:45:50|2298.6|2298.3|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|2
1637891160000|2021-11-26 01:46:00|2298.9|2298.6|2298.9|2298.6|2299.2|2298.9|2298.8|2298.5|17
1637891170000|2021-11-26 01:46:10|2298.8|2298.5|2299.5|2299.2|2299.5|2299.2|2298.8|2298.5|11
1637891180000|2021-11-26 01:46:20|2299.6|2299.3|2299.6|2299.3|2299.7|2299.4|2299.3|2299|15
1637891190000|2021-11-26 01:46:30|2299.9|2299.6|2299.5|2299.2|2300|2299.7|2299.5|2299.2|18
1637891200000|2021-11-26 01:46:40|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|0
1637891210000|2021-11-26 01:46:50|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|7
1637891220000|2021-11-26 01:47:00|2299.9|2299.6|2300.6|2300.3|2300.6|2300.3|2299.6|2299.3|36
1637891230000|2021-11-26 01:47:10|2300.7|2300.4|2300.8|2300.5|2301.1|2300.8|2300.7|2300.4|11
1637891240000|2021-11-26 01:47:20|2300.7|2300.4|2301|2300.7|2301|2300.7|2300.6|2300.3|32
1637891250000|2021-11-26 01:47:30|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|39
1637891260000|2021-11-26 01:47:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301|2300.7|34
1637891270000|2021-11-26 01:47:50|2301|2300.7|2301.4|2301.1|2301.4|2301.1|2301|2300.7|6
1637891280000|2021-11-26 01:48:00|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|3
1637891290000|2021-11-26 01:48:10|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|6
1637891300000|2021-11-26 01:48:20|2301.4|2301.1|2301.9|2301.6|2301.9|2301.6|2301.4|2301.1|32
1637891310000|2021-11-26 01:48:30|2301.8|2301.5|2301.7|2301.4|2302|2301.7|2301.7|2301.4|1
1637891320000|2021-11-26 01:48:40|2301.5|2301.2|2301.5|2301.2|2301.6|2301.3|2301.3|2301|13
1637891330000|2021-11-26 01:48:50|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|2
1637891340000|2021-11-26 01:49:00|2301.8|2301.5|2301.6|2301.3|2301.9|2301.6|2301.5|2301.2|6
1637891350000|2021-11-26 01:49:10|2301.5|2301.2|2301.7|2301.4|2301.7|2301.4|2301.3|2301|2
1637891360000|2021-11-26 01:49:20|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.4|2301.1|2
1637891370000|2021-11-26 01:49:30|2301.7|2301.4|2300.9|2300.6|2301.7|2301.4|2300.7|2300.4|35
1637891380000|2021-11-26 01:49:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|5
1637891390000|2021-11-26 01:49:50|2301.1|2300.8|2301|2300.7|2301.2|2300.9|2301|2300.7|11
1637891400000|2021-11-26 01:50:00|2300.9|2300.6|2300.7|2300.4|2301|2300.7|2300.7|2300.4|4
1637891410000|2021-11-26 01:50:10|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|11
1637891420000|2021-11-26 01:50:20|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|3
1637891430000|2021-11-26 01:50:30|2301.2|2300.9|2300.8|2300.5|2301.2|2300.9|2300.8|2300.5|3
1637891440000|2021-11-26 01:50:40|2300.9|2300.6|2300.8|2300.5|2301|2300.7|2300.8|2300.5|0
1637891450000|2021-11-26 01:50:50|2300.7|2300.4|2300|2299.7|2300.7|2300.4|2300|2299.7|14
1637891460000|2021-11-26 01:51:00|2300.1|2299.8|2299.1|2298.8|2300.2|2299.9|2299.1|2298.8|22
1637891470000|2021-11-26 01:51:10|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|8
1637891480000|2021-11-26 01:51:20|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|13
1637891490000|2021-11-26 01:51:30|2299.7|2299.4|2299.8|2299.5|2300|2299.7|2299.6|2299.3|1
1637891500000|2021-11-26 01:51:40|2299.9|2299.6|2300.4|2300.1|2300.4|2300.1|2299.9|2299.6|8
1637891510000|2021-11-26 01:51:50|2300.5|2300.2|2301.1|2300.8|2301.3|2301|2300.5|2300.2|9
1637891520000|2021-11-26 01:52:00|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|5
1637891530000|2021-11-26 01:52:10|2301.2|2300.9|2301|2300.7|2301.4|2301.1|2301|2300.7|27
1637891540000|2021-11-26 01:52:20|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|1
1637891550000|2021-11-26 01:52:30|2301.3|2301|2301.3|2301|2301.3|2301|2301.2|2300.9|3
1637891560000|2021-11-26 01:52:40|2301.4|2301.1|2301.6|2301.3|2301.7|2301.4|2301.4|2301.1|2
1637891570000|2021-11-26 01:52:50|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|12
1637891580000|2021-11-26 01:53:00|2301.6|2301.3|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|2
1637891590000|2021-11-26 01:53:10|2301.4|2301.1|2300.7|2300.4|2301.4|2301.1|2300.7|2300.4|17
1637891600000|2021-11-26 01:53:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1637891610000|2021-11-26 01:53:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|5
1637891620000|2021-11-26 01:53:40|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|2
1637891630000|2021-11-26 01:53:50|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|12
1637891640000|2021-11-26 01:54:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|4
1637891650000|2021-11-26 01:54:10|2300.5|2300.2|2300.5|2300.2|2300.6|2300.3|2300.4|2300.1|1
1637891660000|2021-11-26 01:54:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|0
1637891670000|2021-11-26 01:54:30|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|3
1637891680000|2021-11-26 01:54:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1637891690000|2021-11-26 01:54:50|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|1
1637891700000|2021-11-26 01:55:00|2300.3|2300|2300.8|2300.5|2300.9|2300.6|2300.3|2300|11
1637891710000|2021-11-26 01:55:10|2300.5|2300.2|2300.5|2300.2|2300.7|2300.4|2300.5|2300.2|13
1637891720000|2021-11-26 01:55:20|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|0
1637891730000|2021-11-26 01:55:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|3
1637891740000|2021-11-26 01:55:40|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|6
1637891750000|2021-11-26 01:55:50|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|1
1637891760000|2021-11-26 01:56:00|2300.9|2300.6|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|3
1637891770000|2021-11-26 01:56:10|2300.9|2300.6|2300.4|2300.1|2300.9|2300.6|2300.4|2300.1|6
1637891780000|2021-11-26 01:56:20|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|5
1637891790000|2021-11-26 01:56:30|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|7
1637891800000|2021-11-26 01:56:40|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|1
1637891810000|2021-11-26 01:56:50|2300.8|2300.5|2301|2300.7|2301|2300.7|2300.7|2300.4|1
1637891820000|2021-11-26 01:57:00|2300.9|2300.6|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|2
1637891830000|2021-11-26 01:57:10|2301|2300.7|2301|2300.7|2301.1|2300.8|2301|2300.7|0
1637891840000|2021-11-26 01:57:20|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|3
1637891850000|2021-11-26 01:57:30|2301|2300.7|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|10
1637891860000|2021-11-26 01:57:40|2300.5|2300.2|2299.2|2298.9|2300.6|2300.3|2299.2|2298.9|18
1637891870000|2021-11-26 01:57:50|2299.1|2298.8|2299.3|2299|2299.3|2299|2299.1|2298.8|4
1637891880000|2021-11-26 01:58:00|2299.2|2298.9|2299.5|2299.2|2299.6|2299.3|2299.2|2298.9|11
1637891890000|2021-11-26 01:58:10|2299.6|2299.3|2300.1|2299.8|2300.1|2299.8|2299.6|2299.3|1
1637891900000|2021-11-26 01:58:20|2300.2|2299.9|2300.4|2300.1|2300.5|2300.2|2300.1|2299.8|3
1637891910000|2021-11-26 01:58:30|2300.3|2300|2301.1|2300.8|2301.1|2300.8|2300.3|2300|6
1637891920000|2021-11-26 01:58:40|2301|2300.7|2301.2|2300.9|2301.4|2301.1|2301|2300.7|9
1637891930000|2021-11-26 01:58:50|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|0
1637891940000|2021-11-26 01:59:00|2301.1|2300.8|2301.2|2300.9|2301.3|2301|2301.1|2300.8|0
1637891950000|2021-11-26 01:59:10|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2301|2300.7|1
1637891960000|2021-11-26 01:59:20|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.2|2300.9|0
1637891970000|2021-11-26 01:59:30|2301.2|2300.9|2301|2300.7|2301.3|2301|2301|2300.7|0
1637891980000|2021-11-26 01:59:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|0
1637891990000|2021-11-26 01:59:50|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.8|2300.5|5
1637892000000|2021-11-26 02:00:00|2301.1|2300.8|2300.9|2300.6|2301.3|2301|2300.8|2300.5|2
1637892010000|2021-11-26 02:00:10|2301|2300.7|2301.5|2301.2|2301.7|2301.4|2300.9|2300.6|2
1637892020000|2021-11-26 02:00:20|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.3|2301|8
1637892030000|2021-11-26 02:00:30|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|3
1637892040000|2021-11-26 02:00:40|2301.2|2300.9|2301.3|2301|2301.4|2301.1|2301.2|2300.9|1
1637892050000|2021-11-26 02:00:50|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|1
1637892060000|2021-11-26 02:01:00|2301.5|2301.2|2301|2300.7|2301.5|2301.2|2301|2300.7|14
1637892070000|2021-11-26 02:01:10|2300.8|2300.5|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|5
1637892080000|2021-11-26 02:01:20|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2301.1|2300.8|2
1637892090000|2021-11-26 02:01:30|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|1
1637892100000|2021-11-26 02:01:40|2301.1|2300.8|2301.3|2301|2301.3|2301|2301|2300.7|0
1637892110000|2021-11-26 02:01:50|2301.4|2301.1|2301.5|2301.2|2301.6|2301.3|2301.4|2301.1|4
1637892120000|2021-11-26 02:02:00|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|10
1637892130000|2021-11-26 02:02:10|2302|2301.7|2301.5|2301.2|2302|2301.7|2301.5|2301.2|4
1637892140000|2021-11-26 02:02:20|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|0
1637892150000|2021-11-26 02:02:30|2301.3|2301|2301.3|2301|2301.4|2301.1|2301.3|2301|7
1637892160000|2021-11-26 02:02:40|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|0
1637892170000|2021-11-26 02:02:50|2301.2|2300.9|2300.7|2300.4|2301.2|2300.9|2300.7|2300.4|15
1637892180000|2021-11-26 02:03:00|2300.8|2300.5|2300.9|2300.6|2301|2300.7|2300.8|2300.5|4
1637892190000|2021-11-26 02:03:10|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|2
1637892200000|2021-11-26 02:03:20|2300.5|2300.2|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|8
1637892210000|2021-11-26 02:03:30|2300.5|2300.2|2300.8|2300.5|2300.8|2300.5|2300.5|2300.2|4
1637892220000|2021-11-26 02:03:40|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|0
1637892230000|2021-11-26 02:03:50|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|0
1637892240000|2021-11-26 02:04:00|2300.6|2300.3|2300.4|2300.1|2300.7|2300.4|2300.2|2299.9|6
1637892260000|2021-11-26 02:04:20|2300.2|2299.9|2300.3|2300|2300.4|2300.1|2300.2|2299.9|0
1637892270000|2021-11-26 02:04:30|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.1|2299.8|3
1637892280000|2021-11-26 02:04:40|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|0
1637892290000|2021-11-26 02:04:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1637892300000|2021-11-26 02:05:00|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|4
1637892310000|2021-11-26 02:05:10|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|3
1637892320000|2021-11-26 02:05:20|2299.7|2299.4|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|1
1637892330000|2021-11-26 02:05:30|2299.5|2299.2|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|6
1637892340000|2021-11-26 02:05:40|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.4|2299.1|2
1637892350000|2021-11-26 02:05:50|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|1
1637892360000|2021-11-26 02:06:00|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|6
1637892370000|2021-11-26 02:06:10|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.6|2299.3|0
1637892380000|2021-11-26 02:06:20|2299.8|2299.5|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|1
1637892390000|2021-11-26 02:06:30|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|5
1637892400000|2021-11-26 02:06:40|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|2
1637892410000|2021-11-26 02:06:50|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|5
1637892420000|2021-11-26 02:07:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300|2299.7|0
1637892430000|2021-11-26 02:07:10|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|3
1637892440000|2021-11-26 02:07:20|2299.9|2299.6|2299.8|2299.5|2300|2299.7|2299.8|2299.5|1
1637892450000|2021-11-26 02:07:30|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|1
1637892460000|2021-11-26 02:07:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1637892470000|2021-11-26 02:07:50|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.6|2299.3|10
1637892480000|2021-11-26 02:08:00|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|1
1637892490000|2021-11-26 02:08:10|2299.8|2299.5|2300.3|2300|2300.3|2300|2299.8|2299.5|4
1637892500000|2021-11-26 02:08:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|0
1637892510000|2021-11-26 02:08:30|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|0
1637892530000|2021-11-26 02:08:50|2300.2|2299.9|2300.2|2299.9|2300.3|2300|2300.2|2299.9|0
1637892540000|2021-11-26 02:09:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|0
1637892550000|2021-11-26 02:09:10|2300.2|2299.9|2300|2299.7|2300.3|2300|2300|2299.7|9
1637892560000|2021-11-26 02:09:20|2299.9|2299.6|2299.8|2299.5|2300|2299.7|2299.7|2299.4|8
1637892570000|2021-11-26 02:09:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1637892580000|2021-11-26 02:09:40|2300|2299.7|2300.1|2299.8|2300.1|2299.8|2300|2299.7|1
1637892590000|2021-11-26 02:09:50|2300|2299.7|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|1
1637892600000|2021-11-26 02:10:00|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.4|2299.1|17
1637892610000|2021-11-26 02:10:10|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2298.9|2298.6|3
1637892620000|2021-11-26 02:10:20|2298.5|2298.2|2298.1|2297.8|2298.6|2298.3|2298.1|2297.8|28
1637892630000|2021-11-26 02:10:30|2298.2|2297.9|2297.8|2297.5|2298.4|2298.1|2297.8|2297.5|9
1637892640000|2021-11-26 02:10:40|2297.7|2297.4|2297.7|2297.4|2298|2297.7|2297.7|2297.4|2
1637892650000|2021-11-26 02:10:50|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|4
1637892660000|2021-11-26 02:11:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|10
1637892670000|2021-11-26 02:11:10|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|45
1637892680000|2021-11-26 02:11:20|2297.6|2297.3|2297.1|2296.8|2297.6|2297.3|2297|2296.7|2
1637892690000|2021-11-26 02:11:30|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|7
1637892700000|2021-11-26 02:11:40|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|4
1637892710000|2021-11-26 02:11:50|2297.3|2297|2297.1|2296.8|2297.3|2297|2297.1|2296.8|6
1637892720000|2021-11-26 02:12:00|2297|2296.7|2297.3|2297|2297.4|2297.1|2297|2296.7|3
1637892730000|2021-11-26 02:12:10|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|6
1637892740000|2021-11-26 02:12:20|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.3|2297|1
1637892750000|2021-11-26 02:12:30|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|1
1637892760000|2021-11-26 02:12:40|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|14
1637892770000|2021-11-26 02:12:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.7|2297.4|12
1637892780000|2021-11-26 02:13:00|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.6|2297.3|2
1637892790000|2021-11-26 02:13:10|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|1
1637892800000|2021-11-26 02:13:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|1
1637892810000|2021-11-26 02:13:30|2297.5|2297.2|2297.1|2296.8|2297.5|2297.2|2297.1|2296.8|3
1637892820000|2021-11-26 02:13:40|2296.9|2296.6|2294.7|2294.4|2296.9|2296.6|2293.9|2293.6|282
1637892830000|2021-11-26 02:13:50|2294.6|2294.3|2294.6|2294.3|2294.8|2294.5|2294.1|2293.8|31
1637892840000|2021-11-26 02:14:00|2294.5|2294.2|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|20
1637892850000|2021-11-26 02:14:10|2294.6|2294.3|2294.7|2294.4|2294.8|2294.5|2294.6|2294.3|2
1637892860000|2021-11-26 02:14:20|2294.3|2294|2294.4|2294.1|2294.4|2294.1|2294.3|2294|6
1637892870000|2021-11-26 02:14:30|2294.5|2294.2|2294.7|2294.4|2295|2294.7|2294.3|2294|30
1637892880000|2021-11-26 02:14:40|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|7
1637892890000|2021-11-26 02:14:50|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|6
1637892900000|2021-11-26 02:15:00|2294.4|2294.1|2294.5|2294.2|2294.6|2294.3|2294.2|2293.9|10
1637892910000|2021-11-26 02:15:10|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2294.1|2293.8|11
1637892920000|2021-11-26 02:15:20|2294.3|2294|2294.9|2294.6|2294.9|2294.6|2294.3|2294|9
1637892930000|2021-11-26 02:15:30|2294.5|2294.2|2294.7|2294.4|2295|2294.7|2294.4|2294.1|26
1637892940000|2021-11-26 02:15:40|2294.6|2294.3|2293.8|2293.5|2294.6|2294.3|2293.8|2293.5|16
1637892950000|2021-11-26 02:15:50|2293.7|2293.4|2289.4|2289.1|2293.7|2293.4|2289.1|2288.8|339
1637892960000|2021-11-26 02:16:00|2289.9|2289.6|2291.5|2291.2|2291.6|2291.3|2289.9|2289.6|64
1637892970000|2021-11-26 02:16:10|2291.3|2291|2290.6|2290.3|2291.5|2291.2|2290.2|2289.9|47
1637892980000|2021-11-26 02:16:20|2290.5|2290.2|2290.2|2289.9|2290.7|2290.4|2290|2289.7|21
1637892990000|2021-11-26 02:16:30|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2289.9|2289.6|15
1637893000000|2021-11-26 02:16:40|2290.3|2290|2289.9|2289.6|2290.3|2290|2289.9|2289.6|9
1637893010000|2021-11-26 02:16:50|2289.6|2289.3|2288.9|2288.6|2289.7|2289.4|2288.9|2288.6|8
1637893020000|2021-11-26 02:17:00|2288.8|2288.5|2289.2|2288.9|2289.3|2289|2288.7|2288.4|14
1637893030000|2021-11-26 02:17:10|2288.9|2288.6|2289.5|2289.2|2289.5|2289.2|2288.9|2288.6|20
1637893040000|2021-11-26 02:17:20|2289.6|2289.3|2290.2|2289.9|2290.2|2289.9|2289.5|2289.2|11
1637893050000|2021-11-26 02:17:30|2289.5|2289.2|2290|2289.7|2290.1|2289.8|2289.2|2288.9|34
1637893060000|2021-11-26 02:17:40|2289.9|2289.6|2290.7|2290.4|2290.8|2290.5|2289.9|2289.6|15
1637893070000|2021-11-26 02:17:50|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.5|2290.2|19
1637893080000|2021-11-26 02:18:00|2290.8|2290.5|2291.5|2291.2|2291.5|2291.2|2290.8|2290.5|44
1637893090000|2021-11-26 02:18:10|2291.6|2291.3|2292.6|2292.3|2292.8|2292.5|2291.5|2291.2|29
1637893100000|2021-11-26 02:18:20|2292.5|2292.2|2291.4|2291.1|2292.6|2292.3|2291.4|2291.1|10
1637893110000|2021-11-26 02:18:30|2291.3|2291|2292.1|2291.8|2292.1|2291.8|2291.3|2291|14
1637893120000|2021-11-26 02:18:40|2292.2|2291.9|2292.5|2292.2|2292.7|2292.4|2292.1|2291.8|2
1637893130000|2021-11-26 02:18:50|2292.7|2292.4|2292.9|2292.6|2293|2292.7|2292.7|2292.4|4
1637893140000|2021-11-26 02:19:00|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|5
1637893150000|2021-11-26 02:19:10|2292.4|2292.1|2292.4|2292.1|2292.5|2292.2|2292.2|2291.9|3
1637893160000|2021-11-26 02:19:20|2292.3|2292|2292.6|2292.3|2292.7|2292.4|2292.3|2292|12
1637893170000|2021-11-26 02:19:30|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|2
1637893180000|2021-11-26 02:19:40|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.7|2292.4|1
1637893190000|2021-11-26 02:19:50|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|3
1637893200000|2021-11-26 02:20:00|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|2
1637893210000|2021-11-26 02:20:10|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.4|2292.1|17
1637893220000|2021-11-26 02:20:20|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.2|2291.9|9
1637893230000|2021-11-26 02:20:30|2292.4|2292.1|2292.1|2291.8|2292.5|2292.2|2292.1|2291.8|2
1637893240000|2021-11-26 02:20:40|2292.2|2291.9|2292.1|2291.8|2292.2|2291.9|2292.1|2291.8|18
1637893250000|2021-11-26 02:20:50|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|17
1637893260000|2021-11-26 02:21:00|2292.2|2291.9|2292.5|2292.2|2292.5|2292.2|2292.2|2291.9|4
1637893270000|2021-11-26 02:21:10|||||||||2
1637893280000|2021-11-26 02:21:20|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|6
1637893290000|2021-11-26 02:21:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|6
1637893300000|2021-11-26 02:21:40|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|4
1637893310000|2021-11-26 02:21:50|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2293|2292.7|5
1637893320000|2021-11-26 02:22:00|2293|2292.7|2292.9|2292.6|2293.3|2293|2292.8|2292.5|9
1637893330000|2021-11-26 02:22:10|2293|2292.7|2292.5|2292.2|2293|2292.7|2292.4|2292.1|15
1637893340000|2021-11-26 02:22:20|2292.3|2292|2291.9|2291.6|2292.4|2292.1|2291.9|2291.6|54
1637893350000|2021-11-26 02:22:30|2291.4|2291.1|2291.7|2291.4|2291.9|2291.6|2291.4|2291.1|31
1637893360000|2021-11-26 02:22:40|2291.5|2291.2|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|4
1637893370000|2021-11-26 02:22:50|2291.8|2291.5|2292.3|2292|2292.4|2292.1|2291.7|2291.4|15
1637893380000|2021-11-26 02:23:00|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.3|2292|7
1637893390000|2021-11-26 02:23:10|2292.8|2292.5|2292.7|2292.4|2292.8|2292.5|2292.7|2292.4|8
1637893400000|2021-11-26 02:23:20|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|11
1637893410000|2021-11-26 02:23:30|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|22
1637893420000|2021-11-26 02:23:40|2292.6|2292.3|2292.4|2292.1|2292.7|2292.4|2292.4|2292.1|4
1637893430000|2021-11-26 02:23:50|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2292.5|2292.2|4
1637893440000|2021-11-26 02:24:00|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|5
1637893450000|2021-11-26 02:24:10|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|10
1637893460000|2021-11-26 02:24:20|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|0
1637893470000|2021-11-26 02:24:30|2292.6|2292.3|2292.4|2292.1|2292.6|2292.3|2292.4|2292.1|2
1637893480000|2021-11-26 02:24:40|2292.3|2292|2291|2290.7|2292.3|2292|2291|2290.7|13
1637893490000|2021-11-26 02:24:50|2291.1|2290.8|2291.1|2290.8|2291.3|2291|2291|2290.7|11
1637893500000|2021-11-26 02:25:00|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.4|2291.1|3
1637893510000|2021-11-26 02:25:10|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|2
1637893520000|2021-11-26 02:25:20|2291.5|2291.2|2291.4|2291.1|2291.6|2291.3|2291.4|2291.1|3
1637893530000|2021-11-26 02:25:30|2291.2|2290.9|2287.8|2287.5|2291.2|2290.9|2287.5|2287.2|127
1637893540000|2021-11-26 02:25:40|2288|2287.7|2289.2|2288.9|2289.2|2288.9|2288|2287.7|36
1637893550000|2021-11-26 02:25:50|2289.1|2288.8|2288.6|2288.3|2289.4|2289.1|2288.4|2288.1|9
1637893560000|2021-11-26 02:26:00|2288.5|2288.2|2284|2283.7|2288.9|2288.6|2284|2283.7|197
1637893570000|2021-11-26 02:26:10|2284.2|2283.9|2285.5|2285.2|2285.5|2285.2|2284.2|2283.9|56
1637893580000|2021-11-26 02:26:20|2285.6|2285.3|2286.1|2285.8|2286.4|2286.1|2285.6|2285.3|37
1637893590000|2021-11-26 02:26:30|2286.2|2285.9|2285.4|2285.1|2286.2|2285.9|2285.2|2284.9|14
1637893600000|2021-11-26 02:26:40|2285.3|2285|2285.3|2285|2285.3|2285|2284.8|2284.5|18
1637893610000|2021-11-26 02:26:50|2285.4|2285.1|2285.8|2285.5|2285.9|2285.6|2285.3|2285|15
1637893620000|2021-11-26 02:27:00|2285.9|2285.6|2285.7|2285.4|2286.1|2285.8|2285.7|2285.4|12
1637893630000|2021-11-26 02:27:10|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.3|2285|12
1637893640000|2021-11-26 02:27:20|2285.8|2285.5|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|13
1637893650000|2021-11-26 02:27:30|2286.7|2286.4|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|35
1637893660000|2021-11-26 02:27:40|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|1
1637893680000|2021-11-26 02:28:00|2286.5|2286.2|2287.2|2286.9|2287.2|2286.9|2286.4|2286.1|34
1637893690000|2021-11-26 02:28:10|2287.3|2287|2287.9|2287.6|2288.1|2287.8|2287.3|2287|7
1637893700000|2021-11-26 02:28:20|2287.8|2287.5|2287.8|2287.5|2287.9|2287.6|2287.6|2287.3|6
1637893710000|2021-11-26 02:28:30|2288.6|2288.3|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|10
1637893720000|2021-11-26 02:28:40|2288.7|2288.4|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|5
1637893730000|2021-11-26 02:28:50|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|1
1637893740000|2021-11-26 02:29:00|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|15
1637893750000|2021-11-26 02:29:10|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.2|2287.9|6
1637893760000|2021-11-26 02:29:20|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288.3|2288|4
1637893770000|2021-11-26 02:29:30|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2287.9|2287.6|6
1637893780000|2021-11-26 02:29:40|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|13
1637893790000|2021-11-26 02:29:50|2288.4|2288.1|2289|2288.7|2289|2288.7|2288.4|2288.1|15
1637893800000|2021-11-26 02:30:00|2289.5|2289.2|2289.2|2288.9|2289.5|2289.2|2289|2288.7|25
1637893810000|2021-11-26 02:30:10|2289.3|2289|2288.6|2288.3|2289.3|2289|2288.6|2288.3|12
1637893820000|2021-11-26 02:30:20|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.7|2288.4|15
1637893830000|2021-11-26 02:30:30|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.3|2288|4
1637893840000|2021-11-26 02:30:40|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2288.2|2287.9|3
1637893850000|2021-11-26 02:30:50|2288.1|2287.8|2288.2|2287.9|2288.2|2287.9|2288.1|2287.8|0
1637893860000|2021-11-26 02:31:00|2288.1|2287.8|2287.8|2287.5|2288.1|2287.8|2287.8|2287.5|1
1637893870000|2021-11-26 02:31:10|2287.9|2287.6|2287.8|2287.5|2288.3|2288|2287.8|2287.5|17
1637893880000|2021-11-26 02:31:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1637893900000|2021-11-26 02:31:40|2288.2|2287.9|2288.6|2288.3|2288.7|2288.4|2288.2|2287.9|2
1637893910000|2021-11-26 02:31:50|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|1
1637893920000|2021-11-26 02:32:00|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|4
1637893930000|2021-11-26 02:32:10|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2288.7|2288.4|0
1637893940000|2021-11-26 02:32:20|2288.8|2288.5|2289|2288.7|2289|2288.7|2288.8|2288.5|1
1637893950000|2021-11-26 02:32:30|2289.2|2288.9|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|4
1637893960000|2021-11-26 02:32:40|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.2|2288.9|2
1637893970000|2021-11-26 02:32:50|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.1|2288.8|1
1637893980000|2021-11-26 02:33:00|2289.4|2289.1|2289.5|2289.2|2289.5|2289.2|2289.4|2289.1|2
1637893990000|2021-11-26 02:33:10|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.4|2289.1|2
1637894000000|2021-11-26 02:33:20|2289.7|2289.4|2289.3|2289|2289.7|2289.4|2289.3|2289|5
1637894010000|2021-11-26 02:33:30|2289.4|2289.1|2289.8|2289.5|2289.8|2289.5|2289.4|2289.1|17
1637894020000|2021-11-26 02:33:40|2289.6|2289.3|2290.1|2289.8|2290.1|2289.8|2289.5|2289.2|10
1637894030000|2021-11-26 02:33:50|2290.2|2289.9|2290.8|2290.5|2291.3|2291|2290.2|2289.9|15
1637894040000|2021-11-26 02:34:00|2290.7|2290.4|2290.7|2290.4|2291|2290.7|2290.5|2290.2|9
1637894050000|2021-11-26 02:34:10|2290.8|2290.5|2291|2290.7|2291.1|2290.8|2290.8|2290.5|6
1637894060000|2021-11-26 02:34:20|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2291.1|2290.8|12
1637894070000|2021-11-26 02:34:30|2290.9|2290.6|2291.1|2290.8|2291.3|2291|2290.9|2290.6|5
1637894080000|2021-11-26 02:34:40|2291.2|2290.9|2291.1|2290.8|2291.2|2290.9|2290.9|2290.6|5
1637894090000|2021-11-26 02:34:50|||||||||1
1637894100000|2021-11-26 02:35:00|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|2
1637894110000|2021-11-26 02:35:10|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.6|2290.3|4
1637894120000|2021-11-26 02:35:20|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.1|2290.8|6
1637894130000|2021-11-26 02:35:30|2291.2|2290.9|2291|2290.7|2291.2|2290.9|2290.8|2290.5|4
1637894140000|2021-11-26 02:35:40|2291.3|2291|2291.3|2291|2291.3|2291|2291.2|2290.9|6
1637894150000|2021-11-26 02:35:50|2291.5|2291.2|2291.6|2291.3|2291.7|2291.4|2291.4|2291.1|20
1637894160000|2021-11-26 02:36:00|2291.7|2291.4|2292|2291.7|2292|2291.7|2291.6|2291.3|10
1637894170000|2021-11-26 02:36:10|2292.1|2291.8|2291.7|2291.4|2292.2|2291.9|2291.7|2291.4|8
1637894180000|2021-11-26 02:36:20|2291.6|2291.3|2291.6|2291.3|2291.8|2291.5|2291.6|2291.3|3
1637894190000|2021-11-26 02:36:30|2291.7|2291.4|2291.3|2291|2292.1|2291.8|2291.3|2291|55
1637894200000|2021-11-26 02:36:40|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2291|2290.7|22
1637894210000|2021-11-26 02:36:50|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|2
1637894220000|2021-11-26 02:37:00|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|3
1637894230000|2021-11-26 02:37:10|||||||||10
1637894240000|2021-11-26 02:37:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|5
1637894250000|2021-11-26 02:37:30|2291.4|2291.1|2291.7|2291.4|2291.9|2291.6|2291.4|2291.1|2
1637894260000|2021-11-26 02:37:40|2291.4|2291.1|2291.6|2291.3|2291.6|2291.3|2291.3|2291|9
1637894290000|2021-11-26 02:38:10|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|0
1637894300000|2021-11-26 02:38:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|0
1637894310000|2021-11-26 02:38:30|2291.4|2291.1|2291.2|2290.9|2291.7|2291.4|2291.2|2290.9|11
1637894320000|2021-11-26 02:38:40|2291.1|2290.8|2291.1|2290.8|2291.1|2290.8|2291|2290.7|2
1637894330000|2021-11-26 02:38:50|2291|2290.7|2291.3|2291|2291.3|2291|2291|2290.7|3
1637894340000|2021-11-26 02:39:00|||||||||3
1637894350000|2021-11-26 02:39:10|||||||||1
1637894360000|2021-11-26 02:39:20|2291.2|2290.9|2290.7|2290.4|2291.2|2290.9|2290.2|2289.9|20
1637894370000|2021-11-26 02:39:30|2290.6|2290.3|2290.1|2289.8|2290.7|2290.4|2290.1|2289.8|5
1637894380000|2021-11-26 02:39:40|2290|2289.7|2290.1|2289.8|2290.3|2290|2289.9|2289.6|9
1637894390000|2021-11-26 02:39:50|2289.7|2289.4|2289|2288.7|2289.7|2289.4|2288.7|2288.4|16
1637894400000|2021-11-26 02:40:00|2288.9|2288.6|2289.5|2289.2|2289.5|2289.2|2288.9|2288.6|3
1637894410000|2021-11-26 02:40:10|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|6
1637894420000|2021-11-26 02:40:20|2289.7|2289.4|2290.2|2289.9|2290.2|2289.9|2289.7|2289.4|3
1637894430000|2021-11-26 02:40:30|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|1
1637894440000|2021-11-26 02:40:40|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2290.2|2289.9|6
1637894450000|2021-11-26 02:40:50|2290.1|2289.8|2290.1|2289.8|2290.3|2290|2290|2289.7|13
1637894460000|2021-11-26 02:41:00|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|6
1637894470000|2021-11-26 02:41:10|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|3
1637894490000|2021-11-26 02:41:30|2289.8|2289.5|2289.7|2289.4|2289.8|2289.5|2289.7|2289.4|0
1637894500000|2021-11-26 02:41:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1637894510000|2021-11-26 02:41:50|2289.7|2289.4|2289.6|2289.3|2289.9|2289.6|2289.6|2289.3|1
1637894530000|2021-11-26 02:42:10|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|1
1637894540000|2021-11-26 02:42:20|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|1
1637894550000|2021-11-26 02:42:30|2289.3|2289|2289.8|2289.5|2289.8|2289.5|2289|2288.7|8
1637894560000|2021-11-26 02:42:40|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.9|2289.6|0
1637894570000|2021-11-26 02:42:50|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|3
1637894580000|2021-11-26 02:43:00|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.2|2289.9|1
1637894590000|2021-11-26 02:43:10|2290.3|2290|2291.1|2290.8|2291.1|2290.8|2290.2|2289.9|18
1637894600000|2021-11-26 02:43:20|2291.3|2291|2291.5|2291.2|2291.5|2291.2|2291.3|2291|6
1637894610000|2021-11-26 02:43:30|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.4|2291.1|4
1637894620000|2021-11-26 02:43:40|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|5
1637894630000|2021-11-26 02:43:50|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.5|2291.2|0
1637894640000|2021-11-26 02:44:00|2291.8|2291.5|2291.5|2291.2|2291.8|2291.5|2291.4|2291.1|3
1637894650000|2021-11-26 02:44:10|2291.4|2291.1|2291.5|2291.2|2291.6|2291.3|2291.4|2291.1|1
1637894660000|2021-11-26 02:44:20|2291.7|2291.4|2291.1|2290.8|2291.7|2291.4|2291.1|2290.8|11
1637894670000|2021-11-26 02:44:30|2291.2|2290.9|2291.4|2291.1|2291.5|2291.2|2291.2|2290.9|3
1637894680000|2021-11-26 02:44:40|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.4|2291.1|5
1637894690000|2021-11-26 02:44:50|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291.3|2291|2
1637894700000|2021-11-26 02:45:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.3|2291|3
1637894710000|2021-11-26 02:45:10|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.7|2291.4|1
1637894720000|2021-11-26 02:45:20|2291.9|2291.6|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|15
1637894730000|2021-11-26 02:45:30|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|1
1637894740000|2021-11-26 02:45:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|1
1637894750000|2021-11-26 02:45:50|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|0
1637894760000|2021-11-26 02:46:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291.5|2291.2|2
1637894770000|2021-11-26 02:46:10|2291.5|2291.2|2291.5|2291.2|2291.7|2291.4|2291.5|2291.2|1
1637894780000|2021-11-26 02:46:20|2291.6|2291.3|2291.5|2291.2|2291.6|2291.3|2291.5|2291.2|5
1637894800000|2021-11-26 02:46:40|||||||||6
1637894810000|2021-11-26 02:46:50|2291.4|2291.1|2291.2|2290.9|2291.4|2291.1|2291.2|2290.9|0
1637894820000|2021-11-26 02:47:00|2291.3|2291|2290.9|2290.6|2291.6|2291.3|2290.9|2290.6|35
1637894830000|2021-11-26 02:47:10|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|44
1637894840000|2021-11-26 02:47:20|2290.6|2290.3|2291.5|2291.2|2291.5|2291.2|2290.6|2290.3|9
1637894850000|2021-11-26 02:47:30|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|6
1637894860000|2021-11-26 02:47:40|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1637894870000|2021-11-26 02:47:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|0
1637894880000|2021-11-26 02:48:00|2291|2290.7|2291.2|2290.9|2291.2|2290.9|2291|2290.7|2
1637894890000|2021-11-26 02:48:10|2291.1|2290.8|2291.2|2290.9|2291.2|2290.9|2291.1|2290.8|0
1637894900000|2021-11-26 02:48:20|2291.3|2291|2291.3|2291|2291.4|2291.1|2291.3|2291|3
1637894910000|2021-11-26 02:48:30|2291.2|2290.9|2290.9|2290.6|2291.2|2290.9|2290.9|2290.6|1
1637894930000|2021-11-26 02:48:50|2291|2290.7|2290.8|2290.5|2291|2290.7|2290.7|2290.4|3
1637894940000|2021-11-26 02:49:00|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|0
1637894950000|2021-11-26 02:49:10|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|2290.6|2290.3|1
1637894960000|2021-11-26 02:49:20|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|0
1637894970000|2021-11-26 02:49:30|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|0
1637894980000|2021-11-26 02:49:40|2289.9|2289.6|2290.1|2289.8|2290.1|2289.8|2289.8|2289.5|5
1637894990000|2021-11-26 02:49:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.7|2289.4|4
1637895000000|2021-11-26 02:50:00|2290|2289.7|2290|2289.7|2290|2289.7|2289.9|2289.6|0
1637895010000|2021-11-26 02:50:10|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|3
1637895020000|2021-11-26 02:50:20|2290|2289.7|2290.3|2290|2290.3|2290|2290|2289.7|3
1637895040000|2021-11-26 02:50:40|2290.2|2289.9|2290|2289.7|2290.2|2289.9|2290|2289.7|1
1637895050000|2021-11-26 02:50:50|2289.9|2289.6|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|0
1637895060000|2021-11-26 02:51:00|2289.4|2289.1|2289.5|2289.2|2289.7|2289.4|2289.4|2289.1|9
1637895070000|2021-11-26 02:51:10|2289.7|2289.4|2289.1|2288.8|2289.7|2289.4|2289.1|2288.8|5
1637895080000|2021-11-26 02:51:20|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.4|2288.1|19
1637895090000|2021-11-26 02:51:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|1
1637895100000|2021-11-26 02:51:40|2288.6|2288.3|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|7
1637895120000|2021-11-26 02:52:00|2288.1|2287.8|2288.6|2288.3|2288.7|2288.4|2287.8|2287.5|16
1637895130000|2021-11-26 02:52:10|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|0
1637895140000|2021-11-26 02:52:20|2288.6|2288.3|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|0
1637895150000|2021-11-26 02:52:30|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|1
1637895160000|2021-11-26 02:52:40|2289|2288.7|2288.3|2288|2289|2288.7|2288.3|2288|6
1637895170000|2021-11-26 02:52:50|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|1
1637895180000|2021-11-26 02:53:00|2288.4|2288.1|2287.8|2287.5|2288.5|2288.2|2287.8|2287.5|8
1637895190000|2021-11-26 02:53:10|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|24
1637895200000|2021-11-26 02:53:20|2287.8|2287.5|2287.4|2287.1|2287.8|2287.5|2287.4|2287.1|17
1637895210000|2021-11-26 02:53:30|2287.5|2287.2|2287.8|2287.5|2287.9|2287.6|2287.5|2287.2|29
1637895220000|2021-11-26 02:53:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|0
1637895230000|2021-11-26 02:53:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|11
1637895240000|2021-11-26 02:54:00|||||||||2
1637895250000|2021-11-26 02:54:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|3
1637895260000|2021-11-26 02:54:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|12
1637895270000|2021-11-26 02:54:30|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|9
1637895280000|2021-11-26 02:54:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|9
1637895290000|2021-11-26 02:54:50|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.3|2286|1
1637895300000|2021-11-26 02:55:00|2286.7|2286.4|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1637895310000|2021-11-26 02:55:10|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|8
1637895320000|2021-11-26 02:55:20|2287.4|2287.1|2287.8|2287.5|2287.8|2287.5|2287.3|2287|11
1637895330000|2021-11-26 02:55:30|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|7
1637895340000|2021-11-26 02:55:40|2288.1|2287.8|2288.6|2288.3|2288.6|2288.3|2288.1|2287.8|3
1637895350000|2021-11-26 02:55:50|2288.7|2288.4|2288|2287.7|2288.7|2288.4|2288|2287.7|4
1637895360000|2021-11-26 02:56:00|||||||||4
1637895370000|2021-11-26 02:56:10|2287.9|2287.6|2287.6|2287.3|2287.9|2287.6|2287.6|2287.3|1
1637895380000|2021-11-26 02:56:20|2286.8|2286.5|2286.7|2286.4|2286.8|2286.5|2286.6|2286.3|35
1637895390000|2021-11-26 02:56:30|2286.3|2286|2286.2|2285.9|2286.3|2286|2286|2285.7|18
1637895400000|2021-11-26 02:56:40|2286|2285.7|2285.9|2285.6|2286.1|2285.8|2285|2284.7|44
1637895410000|2021-11-26 02:56:50|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.7|2285.4|5
1637895420000|2021-11-26 02:57:00|2286.4|2286.1|2287.2|2286.9|2287.2|2286.9|2286.4|2286.1|4
1637895430000|2021-11-26 02:57:10|2287.3|2287|2287.5|2287.2|2287.8|2287.5|2287.3|2287|9
1637895440000|2021-11-26 02:57:20|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|2
1637895450000|2021-11-26 02:57:30|2287.3|2287|2287.1|2286.8|2287.3|2287|2286.9|2286.6|6
1637895460000|2021-11-26 02:57:40|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.6|2286.3|16
1637895470000|2021-11-26 02:57:50|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|3
1637895480000|2021-11-26 02:58:00|2286.6|2286.3|2287.1|2286.8|2287.4|2287.1|2286.6|2286.3|8
1637895490000|2021-11-26 02:58:10|2287.2|2286.9|2287.3|2287|2287.3|2287|2287.1|2286.8|1
1637895500000|2021-11-26 02:58:20|2287.2|2286.9|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|3
1637895510000|2021-11-26 02:58:30|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|4
1637895520000|2021-11-26 02:58:40|2288.1|2287.8|2288.6|2288.3|2288.6|2288.3|2288.1|2287.8|11
1637895530000|2021-11-26 02:58:50|2288.1|2287.8|2288.3|2288|2288.4|2288.1|2287.9|2287.6|7
1637895540000|2021-11-26 02:59:00|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.8|2287.5|3
1637895560000|2021-11-26 02:59:20|2287.4|2287.1|2287.6|2287.3|2287.6|2287.3|2287.4|2287.1|1
1637895570000|2021-11-26 02:59:30|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.5|2287.2|3
1637895580000|2021-11-26 02:59:40|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.8|2287.5|2
1637895600000|2021-11-26 03:00:00|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1637895610000|2021-11-26 03:00:10|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|10
1637895620000|2021-11-26 03:00:20|2287.4|2287.1|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|1
1637895630000|2021-11-26 03:00:30|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1637895640000|2021-11-26 03:00:40|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.2|2286.9|4
1637895650000|2021-11-26 03:00:50|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|2
1637895660000|2021-11-26 03:01:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|0
1637895670000|2021-11-26 03:01:10|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2287.7|2287.4|0
1637895680000|2021-11-26 03:01:20|||||||||2
1637895690000|2021-11-26 03:01:30|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|3
1637895700000|2021-11-26 03:01:40|2287.7|2287.4|2287.6|2287.3|2287.7|2287.4|2287.6|2287.3|1
1637895710000|2021-11-26 03:01:50|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1637895730000|2021-11-26 03:02:10|2287.3|2287|2287.8|2287.5|2287.8|2287.5|2287.3|2287|5
1637895740000|2021-11-26 03:02:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1637895760000|2021-11-26 03:02:40|2288.2|2287.9|2287.5|2287.2|2288.2|2287.9|2287.5|2287.2|11
1637895770000|2021-11-26 03:02:50|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|4
1637895800000|2021-11-26 03:03:20|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|1
1637895810000|2021-11-26 03:03:30|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.5|2287.2|5
1637895820000|2021-11-26 03:03:40|2287.5|2287.2|2287|2286.7|2287.5|2287.2|2287|2286.7|0
1637895840000|2021-11-26 03:04:00|2286.9|2286.6|2286.6|2286.3|2286.9|2286.6|2286.6|2286.3|9
1637895850000|2021-11-26 03:04:10|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.7|2286.4|12
1637895860000|2021-11-26 03:04:20|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|3
1637895870000|2021-11-26 03:04:30|2286.8|2286.5|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|1
1637895880000|2021-11-26 03:04:40|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|32
1637895890000|2021-11-26 03:04:50|||||||||3
1637895900000|2021-11-26 03:05:00|2286.2|2285.9|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|2
1637895910000|2021-11-26 03:05:10|2285.7|2285.4|2285.7|2285.4|2285.8|2285.5|2285.6|2285.3|1
1637895930000|2021-11-26 03:05:30|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2285.3|2285|2
1637895940000|2021-11-26 03:05:40|2285.2|2284.9|2285.4|2285.1|2285.4|2285.1|2285.2|2284.9|3
1637895950000|2021-11-26 03:05:50|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1637895970000|2021-11-26 03:06:10|2285.4|2285.1|2285.7|2285.4|2285.7|2285.4|2285.4|2285.1|4
1637895980000|2021-11-26 03:06:20|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|4
1637896000000|2021-11-26 03:06:40|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|42
1637896020000|2021-11-26 03:07:00|2285.8|2285.5|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|2
1637896030000|2021-11-26 03:07:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1637896040000|2021-11-26 03:07:20|2286.4|2286.1|2287|2286.7|2287|2286.7|2286.4|2286.1|3
1637896050000|2021-11-26 03:07:30|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|1
1637896070000|2021-11-26 03:07:50|2287.3|2287|2288.1|2287.8|2288.1|2287.8|2287.3|2287|11
1637896080000|2021-11-26 03:08:00|2288|2287.7|2287.9|2287.6|2288.2|2287.9|2287.8|2287.5|10
1637896090000|2021-11-26 03:08:10|2287.8|2287.5|2287.9|2287.6|2288.1|2287.8|2287.6|2287.3|4
1637896100000|2021-11-26 03:08:20|2288.1|2287.8|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|3
1637896110000|2021-11-26 03:08:30|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|1
1637896140000|2021-11-26 03:09:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2
1637896150000|2021-11-26 03:09:10|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|0
1637896160000|2021-11-26 03:09:20|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|4
1637896170000|2021-11-26 03:09:30|2287.4|2287.1|2287.3|2287|2287.4|2287.1|2287.3|2287|3
1637896180000|2021-11-26 03:09:40|2287.4|2287.1|2287|2286.7|2287.6|2287.3|2287|2286.7|3
1637896190000|2021-11-26 03:09:50|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.4|2286.1|2
1637896200000|2021-11-26 03:10:00|2287|2286.7|2286.5|2286.2|2287.1|2286.8|2286.1|2285.8|19
1637896210000|2021-11-26 03:10:10|2286.6|2286.3|2286.1|2285.8|2286.6|2286.3|2286.1|2285.8|2
1637896220000|2021-11-26 03:10:20|2286|2285.7|2286.4|2286.1|2286.4|2286.1|2286|2285.7|3
1637896230000|2021-11-26 03:10:30|2286.5|2286.2|2285.9|2285.6|2286.9|2286.6|2285.6|2285.3|68
1637896240000|2021-11-26 03:10:40|2285.7|2285.4|2285.8|2285.5|2285.8|2285.5|2285.7|2285.4|7
1637896250000|2021-11-26 03:10:50|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|0
1637896260000|2021-11-26 03:11:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1637896270000|2021-11-26 03:11:10|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|0
1637896290000|2021-11-26 03:11:30|2286.5|2286.2|2286.4|2286.1|2286.5|2286.2|2286.4|2286.1|7
1637896300000|2021-11-26 03:11:40|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.5|2286.2|2
1637896310000|2021-11-26 03:11:50|2286.7|2286.4|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|6
1637896320000|2021-11-26 03:12:00|2286.6|2286.3|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|4
1637896330000|2021-11-26 03:12:10|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|2
1637896340000|2021-11-26 03:12:20|2286.5|2286.2|2287|2286.7|2287|2286.7|2286.5|2286.2|2
1637896350000|2021-11-26 03:12:30|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287|2286.7|2
1637896360000|2021-11-26 03:12:40|2287.2|2286.9|2287.5|2287.2|2287.5|2287.2|2287.2|2286.9|2
1637896370000|2021-11-26 03:12:50|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|1
1637896380000|2021-11-26 03:13:00|2287.4|2287.1|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|5
1637896390000|2021-11-26 03:13:10|2288|2287.7|2288.2|2287.9|2288.6|2288.3|2288|2287.7|16
1637896400000|2021-11-26 03:13:20|2288.1|2287.8|2288.7|2288.4|2288.8|2288.5|2287.9|2287.6|14
1637896410000|2021-11-26 03:13:30|2288.6|2288.3|2288.9|2288.6|2289.1|2288.8|2288.6|2288.3|15
1637896420000|2021-11-26 03:13:40|2288.8|2288.5|2289|2288.7|2289.2|2288.9|2288.8|2288.5|5
1637896430000|2021-11-26 03:13:50|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.9|2288.6|2
1637896440000|2021-11-26 03:14:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1637896450000|2021-11-26 03:14:10|2288.7|2288.4|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|6
1637896460000|2021-11-26 03:14:20|2288.1|2287.8|2288.7|2288.4|2288.7|2288.4|2288.1|2287.8|6
1637896470000|2021-11-26 03:14:30|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1637896480000|2021-11-26 03:14:40|2288.5|2288.2|2289|2288.7|2289.1|2288.8|2288.5|2288.2|8
1637896490000|2021-11-26 03:14:50|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|1
1637896500000|2021-11-26 03:15:00|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.6|2288.3|9
1637896510000|2021-11-26 03:15:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|5
1637896520000|2021-11-26 03:15:20|||||||||1
1637896530000|2021-11-26 03:15:30|||||||||1
1637896540000|2021-11-26 03:15:40|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|6
1637896550000|2021-11-26 03:15:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|0
1637896560000|2021-11-26 03:16:00|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|4
1637896570000|2021-11-26 03:16:10|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|0
1637896580000|2021-11-26 03:16:20|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.6|2288.3|18
1637896590000|2021-11-26 03:16:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.6|2288.3|1
1637896600000|2021-11-26 03:16:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|9
1637896610000|2021-11-26 03:16:50|2288.2|2287.9|2288.5|2288.2|2288.5|2288.2|2288|2287.7|32
1637896620000|2021-11-26 03:17:00|2288.6|2288.3|2288.5|2288.2|2288.7|2288.4|2288.5|2288.2|7
1637896630000|2021-11-26 03:17:10|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|13
1637896650000|2021-11-26 03:17:30|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|4
1637896660000|2021-11-26 03:17:40|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.9|2288.6|8
1637896670000|2021-11-26 03:17:50|2289.2|2288.9|2289.5|2289.2|2289.5|2289.2|2289.2|2288.9|4
1637896680000|2021-11-26 03:18:00|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|3
1637896690000|2021-11-26 03:18:10|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2
1637896710000|2021-11-26 03:18:30|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|5
1637896720000|2021-11-26 03:18:40|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|4
1637896730000|2021-11-26 03:18:50|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.1|2288.8|6
1637896780000|2021-11-26 03:19:40|||||||||2
1637896790000|2021-11-26 03:19:50|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|4
1637896800000|2021-11-26 03:20:00|2289.6|2289.3|2288.7|2288.4|2289.6|2289.3|2288.7|2288.4|26
1637896810000|2021-11-26 03:20:10|2288.8|2288.5|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|5
1637896820000|2021-11-26 03:20:20|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1637896840000|2021-11-26 03:20:40|2288.4|2288.1|2288.5|2288.2|2288.5|2288.2|2288.4|2288.1|1
1637896870000|2021-11-26 03:21:10|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|2288.4|2288.1|0
1637896880000|2021-11-26 03:21:20|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1637896920000|2021-11-26 03:22:00|2288.3|2288|2287.6|2287.3|2288.3|2288|2287.5|2287.2|26
1637896930000|2021-11-26 03:22:10|2287.5|2287.2|2287.3|2287|2287.6|2287.3|2287.3|2287|3
1637896940000|2021-11-26 03:22:20|2287.1|2286.8|2287.2|2286.9|2287.4|2287.1|2287.1|2286.8|8
1637896950000|2021-11-26 03:22:30|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|0
1637896960000|2021-11-26 03:22:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1637896970000|2021-11-26 03:22:50|2287.3|2287|2287.4|2287.1|2287.4|2287.1|2287.3|2287|0
1637896980000|2021-11-26 03:23:00|2287.6|2287.3|2287.8|2287.5|2287.8|2287.5|2287.6|2287.3|3
1637896990000|2021-11-26 03:23:10|2287.9|2287.6|2287.5|2287.2|2287.9|2287.6|2287.5|2287.2|13
1637897010000|2021-11-26 03:23:30|2287.9|2287.6|2287.7|2287.4|2287.9|2287.6|2287.7|2287.4|7
1637897020000|2021-11-26 03:23:40|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|6
1637897030000|2021-11-26 03:23:50|||||||||4
1637897040000|2021-11-26 03:24:00|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|1
1637897050000|2021-11-26 03:24:10|2287.6|2287.3|2287.2|2286.9|2287.6|2287.3|2287.2|2286.9|2
1637897070000|2021-11-26 03:24:30|2286.8|2286.5|2286.4|2286.1|2286.8|2286.5|2286.4|2286.1|9
1637897080000|2021-11-26 03:24:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|0
1637897090000|2021-11-26 03:24:50|2286.2|2285.9|2286.6|2286.3|2286.8|2286.5|2286.2|2285.9|13
1637897100000|2021-11-26 03:25:00|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|1
1637897110000|2021-11-26 03:25:10|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|3
1637897120000|2021-11-26 03:25:20|2286.2|2285.9|2285.6|2285.3|2286.2|2285.9|2285.6|2285.3|3
1637897130000|2021-11-26 03:25:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|19
1637897140000|2021-11-26 03:25:40|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|4
1637897150000|2021-11-26 03:25:50|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|1
1637897160000|2021-11-26 03:26:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|6
1637897170000|2021-11-26 03:26:10|2285.7|2285.4|2286|2285.7|2286.1|2285.8|2285.7|2285.4|3
1637897180000|2021-11-26 03:26:20|2286.2|2285.9|2286.3|2286|2286.4|2286.1|2286.2|2285.9|8
1637897190000|2021-11-26 03:26:30|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|0
1637897200000|2021-11-26 03:26:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2
1637897210000|2021-11-26 03:26:50|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|7
1637897220000|2021-11-26 03:27:00|2286.3|2286|2285.5|2285.2|2286.3|2286|2285.5|2285.2|10
1637897230000|2021-11-26 03:27:10|2285.6|2285.3|2286.3|2286|2286.3|2286|2285.6|2285.3|11
1637897240000|2021-11-26 03:27:20|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286|2285.7|5
1637897250000|2021-11-26 03:27:30|2286|2285.7|2286.3|2286|2286.4|2286.1|2286|2285.7|6
1637897260000|2021-11-26 03:27:40|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|0
1637897270000|2021-11-26 03:27:50|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.6|2286.3|4
1637897280000|2021-11-26 03:28:00|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2287|2286.7|2
1637897290000|2021-11-26 03:28:10|||||||||1
1637897300000|2021-11-26 03:28:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|0
1637897310000|2021-11-26 03:28:30|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.9|2286.6|23
1637897320000|2021-11-26 03:28:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|10
1637897330000|2021-11-26 03:28:50|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.8|2286.5|27
1637897340000|2021-11-26 03:29:00|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|4
1637897350000|2021-11-26 03:29:10|2287|2286.7|2287|2286.7|2287|2286.7|2286.9|2286.6|14
1637897360000|2021-11-26 03:29:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|10
1637897370000|2021-11-26 03:29:30|2287.2|2286.9|2287.3|2287|2287.5|2287.2|2287.2|2286.9|18
1637897380000|2021-11-26 03:29:40|2287.4|2287.1|2286.9|2286.6|2287.4|2287.1|2286.9|2286.6|8
1637897390000|2021-11-26 03:29:50|2286.6|2286.3|2286.7|2286.4|2286.8|2286.5|2286.5|2286.2|3
1637897400000|2021-11-26 03:30:00|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.5|2286.2|2
1637897410000|2021-11-26 03:30:10|2286.3|2286|2286.6|2286.3|2286.6|2286.3|2286.3|2286|13
1637897420000|2021-11-26 03:30:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|4
1637897430000|2021-11-26 03:30:30|||||||||1
1637897440000|2021-11-26 03:30:40|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|6
1637897450000|2021-11-26 03:30:50|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|0
1637897460000|2021-11-26 03:31:00|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|3
1637897470000|2021-11-26 03:31:10|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.7|2286.4|2
1637897480000|2021-11-26 03:31:20|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|0
1637897490000|2021-11-26 03:31:30|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|2
1637897500000|2021-11-26 03:31:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|24
1637897510000|2021-11-26 03:31:50|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|0
1637897520000|2021-11-26 03:32:00|2286.3|2286|2286.8|2286.5|2286.8|2286.5|2286.3|2286|19
1637897530000|2021-11-26 03:32:10|2287.1|2286.8|2287.3|2287|2287.3|2287|2287|2286.7|13
1637897540000|2021-11-26 03:32:20|||||||||2
1637897550000|2021-11-26 03:32:30|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|2287.1|2286.8|4
1637897560000|2021-11-26 03:32:40|2287.2|2286.9|2287.1|2286.8|2287.2|2286.9|2287.1|2286.8|1
1637897570000|2021-11-26 03:32:50|2287|2286.7|2287.1|2286.8|2287.1|2286.8|2287|2286.7|1
1637897580000|2021-11-26 03:33:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|0
1637897610000|2021-11-26 03:33:30|2286.8|2286.5|2287|2286.7|2287|2286.7|2286.8|2286.5|1
1637897620000|2021-11-26 03:33:40|2287.1|2286.8|2287|2286.7|2287.1|2286.8|2287|2286.7|2
1637897630000|2021-11-26 03:33:50|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|2
1637897640000|2021-11-26 03:34:00|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|4
1637897650000|2021-11-26 03:34:10|2286.7|2286.4|2286.1|2285.8|2286.7|2286.4|2286.1|2285.8|18
1637897660000|2021-11-26 03:34:20|2285.8|2285.5|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|7
1637897670000|2021-11-26 03:34:30|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|18
1637897680000|2021-11-26 03:34:40|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|2
1637897690000|2021-11-26 03:34:50|2286|2285.7|2286.3|2286|2286.5|2286.2|2286|2285.7|3
1637897700000|2021-11-26 03:35:00|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|0
1637897710000|2021-11-26 03:35:10|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.8|2285.5|5
1637897720000|2021-11-26 03:35:20|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.3|2285|5
1637897730000|2021-11-26 03:35:30|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|0
1637897740000|2021-11-26 03:35:40|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|0
1637897750000|2021-11-26 03:35:50|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.8|2284.5|24
1637897760000|2021-11-26 03:36:00|2284.8|2284.5|2285|2284.7|2285.2|2284.9|2284.7|2284.4|19
1637897770000|2021-11-26 03:36:10|||||||||1
1637897780000|2021-11-26 03:36:20|2284.9|2284.6|2284.4|2284.1|2284.9|2284.6|2284.4|2284.1|12
1637897790000|2021-11-26 03:36:30|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|3
1637897800000|2021-11-26 03:36:40|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|5
1637897810000|2021-11-26 03:36:50|2284.3|2284|2284.3|2284|2284.3|2284|2284.2|2283.9|7
1637897820000|2021-11-26 03:37:00|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|7
1637897840000|2021-11-26 03:37:20|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.3|2284|3
1637897850000|2021-11-26 03:37:30|2284.4|2284.1|2283.8|2283.5|2284.4|2284.1|2283.8|2283.5|48
1637897860000|2021-11-26 03:37:40|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|13
1637897870000|2021-11-26 03:37:50|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.3|2283|21
1637897880000|2021-11-26 03:38:00|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.3|2283|18
1637897890000|2021-11-26 03:38:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|19
1637897900000|2021-11-26 03:38:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|10
1637897910000|2021-11-26 03:38:30|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|1
1637897920000|2021-11-26 03:38:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|8
1637897930000|2021-11-26 03:38:50|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1637897940000|2021-11-26 03:39:00|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|17
1637897950000|2021-11-26 03:39:10|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2284|2283.7|5
1637897960000|2021-11-26 03:39:20|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|1
1637897970000|2021-11-26 03:39:30|2283.1|2282.8|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|44
1637897980000|2021-11-26 03:39:40|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|2
1637897990000|2021-11-26 03:39:50|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|22
1637898000000|2021-11-26 03:40:00|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282|2281.7|27
1637898010000|2021-11-26 03:40:10|2282.6|2282.3|2282.9|2282.6|2283.2|2282.9|2282.5|2282.2|18
1637898020000|2021-11-26 03:40:20|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|7
1637898030000|2021-11-26 03:40:30|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283.2|2282.9|2
1637898040000|2021-11-26 03:40:40|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|14
1637898050000|2021-11-26 03:40:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|4
1637898060000|2021-11-26 03:41:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|5
1637898070000|2021-11-26 03:41:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|9
1637898080000|2021-11-26 03:41:20|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|0
1637898090000|2021-11-26 03:41:30|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|1
1637898100000|2021-11-26 03:41:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|2
1637898110000|2021-11-26 03:41:50|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.5|2283.2|3
1637898120000|2021-11-26 03:42:00|2283.6|2283.3|2282.9|2282.6|2283.6|2283.3|2282.9|2282.6|9
1637898130000|2021-11-26 03:42:10|2283|2282.7|2283|2282.7|2283.2|2282.9|2282.9|2282.6|3
1637898140000|2021-11-26 03:42:20|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.8|2282.5|1
1637898150000|2021-11-26 03:42:30|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|6
1637898160000|2021-11-26 03:42:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2
1637898170000|2021-11-26 03:42:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|1
1637898180000|2021-11-26 03:43:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|1
1637898190000|2021-11-26 03:43:10|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|6
1637898200000|2021-11-26 03:43:20|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1637898210000|2021-11-26 03:43:30|2283|2282.7|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|1
1637898220000|2021-11-26 03:43:40|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1637898240000|2021-11-26 03:44:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|3
1637898250000|2021-11-26 03:44:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1637898260000|2021-11-26 03:44:20|2283.4|2283.1|2282.8|2282.5|2283.4|2283.1|2282.8|2282.5|4
1637898270000|2021-11-26 03:44:30|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2282.3|2282|2
1637898280000|2021-11-26 03:44:40|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|2
1637898290000|2021-11-26 03:44:50|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1637898300000|2021-11-26 03:45:00|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|2
1637898310000|2021-11-26 03:45:10|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|2
1637898320000|2021-11-26 03:45:20|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1637898330000|2021-11-26 03:45:30|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283|2282.7|4
1637898340000|2021-11-26 03:45:40|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|2
1637898350000|2021-11-26 03:45:50|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.8|2282.5|4
1637898360000|2021-11-26 03:46:00|2282.9|2282.6|2283.3|2283|2283.3|2283|2282.8|2282.5|9
1637898370000|2021-11-26 03:46:10|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|1
1637898380000|2021-11-26 03:46:20|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.3|2283|6
1637898390000|2021-11-26 03:46:30|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.3|2283|5
1637898410000|2021-11-26 03:46:50|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.3|2283|2
1637898430000|2021-11-26 03:47:10|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|1
1637898440000|2021-11-26 03:47:20|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|10
1637898450000|2021-11-26 03:47:30|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|2
1637898480000|2021-11-26 03:48:00|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.1|2282.8|11
1637898490000|2021-11-26 03:48:10|2283.2|2282.9|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|3
1637898500000|2021-11-26 03:48:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|8
1637898510000|2021-11-26 03:48:30|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1637898520000|2021-11-26 03:48:40|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|4
1637898530000|2021-11-26 03:48:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|4
1637898550000|2021-11-26 03:49:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|2
1637898560000|2021-11-26 03:49:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|1
1637898570000|2021-11-26 03:49:30|2283.7|2283.4|2283.9|2283.6|2284|2283.7|2283.6|2283.3|5
1637898580000|2021-11-26 03:49:40|2284|2283.7|2284.2|2283.9|2284.2|2283.9|2284|2283.7|4
1637898590000|2021-11-26 03:49:50|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|2
1637898600000|2021-11-26 03:50:00|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|1
1637898620000|2021-11-26 03:50:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1637898630000|2021-11-26 03:50:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|0
1637898640000|2021-11-26 03:50:40|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|3
1637898650000|2021-11-26 03:50:50|||||||||1
1637898660000|2021-11-26 03:51:00|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|0
1637898680000|2021-11-26 03:51:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|4
1637898690000|2021-11-26 03:51:30|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|1
1637898700000|2021-11-26 03:51:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1637898710000|2021-11-26 03:51:50|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1637898720000|2021-11-26 03:52:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|1
1637898730000|2021-11-26 03:52:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|1
1637898740000|2021-11-26 03:52:20|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|3
1637898760000|2021-11-26 03:52:40|2283.6|2283.3|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|2
1637898770000|2021-11-26 03:52:50|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|1
1637898780000|2021-11-26 03:53:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|0
1637898790000|2021-11-26 03:53:10|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|4
1637898800000|2021-11-26 03:53:20|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1637898810000|2021-11-26 03:53:30|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|10
1637898820000|2021-11-26 03:53:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|15
1637898830000|2021-11-26 03:53:50|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|1
1637898850000|2021-11-26 03:54:10|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|1
1637898860000|2021-11-26 03:54:20|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|2
1637898880000|2021-11-26 03:54:40|2283|2282.7|2282.7|2282.4|2283.2|2282.9|2282.7|2282.4|5
1637898890000|2021-11-26 03:54:50|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|11
1637898900000|2021-11-26 03:55:00|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.7|2282.4|12
1637898910000|2021-11-26 03:55:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1637898920000|2021-11-26 03:55:20|||||||||1
1637898930000|2021-11-26 03:55:30|2282.7|2282.4|2282.2|2281.9|2282.7|2282.4|2282.2|2281.9|4
1637898950000|2021-11-26 03:55:50|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|3
1637898960000|2021-11-26 03:56:00|||||||||4
1637898970000|2021-11-26 03:56:10|2280.8|2280.5|2280.2|2279.9|2281.1|2280.8|2280.2|2279.9|116
1637898980000|2021-11-26 03:56:20|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280|2279.7|37
1637898990000|2021-11-26 03:56:30|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280.1|2279.8|9
1637899000000|2021-11-26 03:56:40|2279.8|2279.5|2278.7|2278.4|2279.8|2279.5|2278.5|2278.2|67
1637899010000|2021-11-26 03:56:50|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.5|2278.2|20
1637899020000|2021-11-26 03:57:00|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|26
1637899030000|2021-11-26 03:57:10|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|16
1637899040000|2021-11-26 03:57:20|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279.3|2279|25
1637899050000|2021-11-26 03:57:30|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|0
1637899060000|2021-11-26 03:57:40|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.6|2279.3|9
1637899070000|2021-11-26 03:57:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1637899080000|2021-11-26 03:58:00|2280|2279.7|2280.6|2280.3|2280.6|2280.3|2279.9|2279.6|42
1637899090000|2021-11-26 03:58:10|2280.5|2280.2|2281.2|2280.9|2281.2|2280.9|2280.5|2280.2|8
1637899100000|2021-11-26 03:58:20|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|8
1637899110000|2021-11-26 03:58:30|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1637899120000|2021-11-26 03:58:40|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1637899140000|2021-11-26 03:59:00|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|1
1637899150000|2021-11-26 03:59:10|2281.4|2281.1|2280.9|2280.6|2281.4|2281.1|2280.9|2280.6|13
1637899160000|2021-11-26 03:59:20|2281|2280.7|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1637899170000|2021-11-26 03:59:30|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|1
1637899180000|2021-11-26 03:59:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1637899190000|2021-11-26 03:59:50|||||||||1
1637899200000|2021-11-26 04:00:00|2280.6|2280.3|2281|2280.7|2281|2280.7|2280.6|2280.3|32
1637899210000|2021-11-26 04:00:10|2281.1|2280.8|2281.4|2281.1|2281.6|2281.3|2281.1|2280.8|30
1637899220000|2021-11-26 04:00:20|2282.1|2281.8|2281.8|2281.5|2282.3|2282|2281.7|2281.4|74
1637899230000|2021-11-26 04:00:30|2281.7|2281.4|2281.6|2281.3|2281.7|2281.4|2281.6|2281.3|1
1637899240000|2021-11-26 04:00:40|2281.5|2281.2|2282.4|2282.1|2282.4|2282.1|2281.5|2281.2|24
1637899250000|2021-11-26 04:00:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|2
1637899260000|2021-11-26 04:01:00|2282.4|2282.1|2282.2|2281.9|2282.4|2282.1|2282.2|2281.9|3
1637899270000|2021-11-26 04:01:10|2282.1|2281.8|2281.5|2281.2|2282.1|2281.8|2281.5|2281.2|3
1637899280000|2021-11-26 04:01:20|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|2
1637899290000|2021-11-26 04:01:30|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2
1637899300000|2021-11-26 04:01:40|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|2
1637899310000|2021-11-26 04:01:50|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.6|2281.3|2
1637899320000|2021-11-26 04:02:00|||||||||1
1637899330000|2021-11-26 04:02:10|2281.9|2281.6|2281.4|2281.1|2282|2281.7|2281.4|2281.1|3
1637899340000|2021-11-26 04:02:20|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|4
1637899350000|2021-11-26 04:02:30|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.5|2281.2|2
1637899360000|2021-11-26 04:02:40|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|0
1637899370000|2021-11-26 04:02:50|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.7|2281.4|5
1637899380000|2021-11-26 04:03:00|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.7|2281.4|2
1637899400000|2021-11-26 04:03:20|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|0
1637899410000|2021-11-26 04:03:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|4
1637899420000|2021-11-26 04:03:40|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|6
1637899440000|2021-11-26 04:04:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|5
1637899450000|2021-11-26 04:04:10|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|2
1637899460000|2021-11-26 04:04:20|2281.5|2281.2|2281.1|2280.8|2281.5|2281.2|2281.1|2280.8|2
1637899470000|2021-11-26 04:04:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|1
1637899490000|2021-11-26 04:04:50|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|1
1637899510000|2021-11-26 04:05:10|||||||||2
1637899520000|2021-11-26 04:05:20|2281|2280.7|2281.3|2281|2281.3|2281|2280.6|2280.3|56
1637899530000|2021-11-26 04:05:30|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|6
1637899540000|2021-11-26 04:05:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1637899550000|2021-11-26 04:05:50|2281.2|2280.9|2280.7|2280.4|2281.2|2280.9|2280.6|2280.3|20
1637899560000|2021-11-26 04:06:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|12
1637899570000|2021-11-26 04:06:10|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|8
1637899580000|2021-11-26 04:06:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|5
1637899590000|2021-11-26 04:06:30|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|1
1637899600000|2021-11-26 04:06:40|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|6
1637899610000|2021-11-26 04:06:50|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|12
1637899620000|2021-11-26 04:07:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1637899630000|2021-11-26 04:07:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|0
1637899640000|2021-11-26 04:07:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|8
1637899650000|2021-11-26 04:07:30|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|4
1637899660000|2021-11-26 04:07:40|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1637899670000|2021-11-26 04:07:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1637899680000|2021-11-26 04:08:00|2280.3|2280|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1637899690000|2021-11-26 04:08:10|2280.3|2280|2280|2279.7|2280.4|2280.1|2280|2279.7|16
1637899700000|2021-11-26 04:08:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|8
1637899710000|2021-11-26 04:08:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1637899720000|2021-11-26 04:08:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1637899730000|2021-11-26 04:08:50|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|4
1637899740000|2021-11-26 04:09:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1637899750000|2021-11-26 04:09:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|18
1637899760000|2021-11-26 04:09:20|2279.5|2279.2|2279.3|2279|2279.6|2279.3|2279.3|2279|7
1637899770000|2021-11-26 04:09:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1637899780000|2021-11-26 04:09:40|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|3
1637899790000|2021-11-26 04:09:50|2278.3|2278|2277.4|2277.1|2278.3|2278|2277.2|2276.9|54
1637899800000|2021-11-26 04:10:00|2277.6|2277.3|2279|2278.7|2279|2278.7|2277.6|2277.3|38
1637899810000|2021-11-26 04:10:10|2279.1|2278.8|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|8
1637899820000|2021-11-26 04:10:20|2279|2278.7|2279.5|2279.2|2279.5|2279.2|2278.9|2278.6|16
1637899830000|2021-11-26 04:10:30|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|4
1637899840000|2021-11-26 04:10:40|2279.7|2279.4|2279.1|2278.8|2279.7|2279.4|2279.1|2278.8|4
1637899850000|2021-11-26 04:10:50|2278.8|2278.5|2278.3|2278|2278.8|2278.5|2278.3|2278|3
1637899860000|2021-11-26 04:11:00|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1637899870000|2021-11-26 04:11:10|||||||||1
1637899890000|2021-11-26 04:11:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1637899900000|2021-11-26 04:11:40|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.4|2278.1|15
1637899910000|2021-11-26 04:11:50|2279.1|2278.8|2279.2|2278.9|2279.5|2279.2|2279.1|2278.8|2
1637899930000|2021-11-26 04:12:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1637899950000|2021-11-26 04:12:30|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|2
1637899960000|2021-11-26 04:12:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|4
1637899970000|2021-11-26 04:12:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|1
1637899980000|2021-11-26 04:13:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|1
1637899990000|2021-11-26 04:13:10|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1637900000000|2021-11-26 04:13:20|||||||||1
1637900010000|2021-11-26 04:13:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1637900020000|2021-11-26 04:13:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1637900030000|2021-11-26 04:13:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1637900050000|2021-11-26 04:14:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1637900070000|2021-11-26 04:14:30|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|15
1637900090000|2021-11-26 04:14:50|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|23
1637900120000|2021-11-26 04:15:20|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|9
1637900130000|2021-11-26 04:15:30|2278.5|2278.2|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|13
1637900140000|2021-11-26 04:15:40|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|1
1637900170000|2021-11-26 04:16:10|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|7
1637900180000|2021-11-26 04:16:20|||||||||1
1637900190000|2021-11-26 04:16:30|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|3
1637900200000|2021-11-26 04:16:40|2279.6|2279.3|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|7
1637900210000|2021-11-26 04:16:50|2279.3|2279|2278.9|2278.6|2279.3|2279|2278.9|2278.6|4
1637900220000|2021-11-26 04:17:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|6
1637900230000|2021-11-26 04:17:10|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|4
1637900240000|2021-11-26 04:17:20|||||||||3
1637900250000|2021-11-26 04:17:30|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|2
1637900260000|2021-11-26 04:17:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1637900270000|2021-11-26 04:17:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1637900280000|2021-11-26 04:18:00|2279.8|2279.5|2279.3|2279|2279.8|2279.5|2279.3|2279|15
1637900290000|2021-11-26 04:18:10|||||||||7
1637900300000|2021-11-26 04:18:20|||||||||1
1637900310000|2021-11-26 04:18:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1637900330000|2021-11-26 04:18:50|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1637900340000|2021-11-26 04:19:00|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1637900350000|2021-11-26 04:19:10|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|9
1637900360000|2021-11-26 04:19:20|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279|2278.7|23
1637900370000|2021-11-26 04:19:30|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.7|2278.4|7
1637900380000|2021-11-26 04:19:40|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|3
1637900390000|2021-11-26 04:19:50|2278.7|2278.4|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|25
1637900400000|2021-11-26 04:20:00|2279.3|2279|2279.5|2279.2|2279.6|2279.3|2279.3|2279|1
1637900410000|2021-11-26 04:20:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1637900420000|2021-11-26 04:20:20|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|1
1637900430000|2021-11-26 04:20:30|2279.8|2279.5|2279.9|2279.6|2280|2279.7|2279.8|2279.5|4
1637900450000|2021-11-26 04:20:50|||||||||2
1637900460000|2021-11-26 04:21:00|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|4
1637900470000|2021-11-26 04:21:10|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|13
1637900480000|2021-11-26 04:21:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|7
1637900490000|2021-11-26 04:21:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|4
1637900500000|2021-11-26 04:21:40|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|1
1637900520000|2021-11-26 04:22:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1637900530000|2021-11-26 04:22:10|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.6|2279.3|5
1637900540000|2021-11-26 04:22:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1637900550000|2021-11-26 04:22:30|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1637900560000|2021-11-26 04:22:40|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|5
1637900570000|2021-11-26 04:22:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|31
1637900580000|2021-11-26 04:23:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.5|2279.2|13
1637900590000|2021-11-26 04:23:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|14
1637900600000|2021-11-26 04:23:20|||||||||9
1637900610000|2021-11-26 04:23:30|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|6
1637900620000|2021-11-26 04:23:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1637900630000|2021-11-26 04:23:50|||||||||2
1637900640000|2021-11-26 04:24:00|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1637900670000|2021-11-26 04:24:30|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|8
1637900680000|2021-11-26 04:24:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|0
1637900700000|2021-11-26 04:25:00|2279.7|2279.4|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|4
1637900710000|2021-11-26 04:25:10|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1637900720000|2021-11-26 04:25:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1637900730000|2021-11-26 04:25:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|1
1637900740000|2021-11-26 04:25:40|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.3|2279|8
1637900750000|2021-11-26 04:25:50|2279.7|2279.4|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|6
1637900760000|2021-11-26 04:26:00|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|0
1637900770000|2021-11-26 04:26:10|2280.8|2280.5|2281|2280.7|2281.1|2280.8|2280.8|2280.5|14
1637900780000|2021-11-26 04:26:20|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|9
1637900790000|2021-11-26 04:26:30|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|2
1637900800000|2021-11-26 04:26:40|2281.1|2280.8|2281.4|2281.1|2281.4|2281.1|2281.1|2280.8|5
1637900810000|2021-11-26 04:26:50|2281.5|2281.2|2280.9|2280.6|2281.5|2281.2|2280.9|2280.6|11
1637900820000|2021-11-26 04:27:00|2281|2280.7|2281|2280.7|2281|2280.7|2281|2280.7|4
1637900840000|2021-11-26 04:27:20|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.9|2280.6|6
1637900850000|2021-11-26 04:27:30|2281.1|2280.8|2281.3|2281|2281.5|2281.2|2281.1|2280.8|8
1637900860000|2021-11-26 04:27:40|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|7
1637900870000|2021-11-26 04:27:50|2281.2|2280.9|2281.3|2281|2281.4|2281.1|2281.2|2280.9|9
1637900880000|2021-11-26 04:28:00|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.2|2280.9|6
1637900890000|2021-11-26 04:28:10|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|11
1637900900000|2021-11-26 04:28:20|2282|2281.7|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|9
1637900910000|2021-11-26 04:28:30|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|9
1637900920000|2021-11-26 04:28:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|3
1637900930000|2021-11-26 04:28:50|2282.4|2282.1|2282.7|2282.4|2282.8|2282.5|2282.4|2282.1|12
1637900940000|2021-11-26 04:29:00|2282.8|2282.5|2282.5|2282.2|2283|2282.7|2282.5|2282.2|9
1637900950000|2021-11-26 04:29:10|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|3
1637900960000|2021-11-26 04:29:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|3
1637900970000|2021-11-26 04:29:30|2282.4|2282.1|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|5
1637900980000|2021-11-26 04:29:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.5|2282.2|10
1637900990000|2021-11-26 04:29:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|11
1637901000000|2021-11-26 04:30:00|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|3
1637901010000|2021-11-26 04:30:10|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2281.9|2281.6|12
1637901020000|2021-11-26 04:30:20|2281.9|2281.6|2282.4|2282.1|2282.4|2282.1|2281.8|2281.5|23
1637901030000|2021-11-26 04:30:30|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.3|2282|5
1637901040000|2021-11-26 04:30:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|1
1637901050000|2021-11-26 04:30:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|2
1637901060000|2021-11-26 04:31:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|4
1637901070000|2021-11-26 04:31:10|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.3|2282|1
1637901080000|2021-11-26 04:31:20|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1637901090000|2021-11-26 04:31:30|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|3
1637901120000|2021-11-26 04:32:00|2282.4|2282.1|2282.7|2282.4|2282.7|2282.4|2282.4|2282.1|3
1637901130000|2021-11-26 04:32:10|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|9
1637901140000|2021-11-26 04:32:20|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|1
1637901150000|2021-11-26 04:32:30|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|0
1637901160000|2021-11-26 04:32:40|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1637901170000|2021-11-26 04:32:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|1
1637901180000|2021-11-26 04:33:00|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|3
1637901190000|2021-11-26 04:33:10|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.3|2282|1
1637901200000|2021-11-26 04:33:20|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|7
1637901210000|2021-11-26 04:33:30|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.3|2282|2
1637901220000|2021-11-26 04:33:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|2
1637901230000|2021-11-26 04:33:50|2283|2282.7|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|4
1637901240000|2021-11-26 04:34:00|||||||||2
1637901250000|2021-11-26 04:34:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1637901260000|2021-11-26 04:34:20|||||||||1
1637901270000|2021-11-26 04:34:30|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|6
1637901280000|2021-11-26 04:34:40|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.7|2282.4|6
1637901290000|2021-11-26 04:34:50|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|5
1637901300000|2021-11-26 04:35:00|2283|2282.7|2282.9|2282.6|2283.3|2283|2282.8|2282.5|6
1637901320000|2021-11-26 04:35:20|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2282.9|2282.6|3
1637901340000|2021-11-26 04:35:40|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|4
1637901350000|2021-11-26 04:35:50|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|8
1637901370000|2021-11-26 04:36:10|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|1
1637901380000|2021-11-26 04:36:20|2282.5|2282.2|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|2
1637901400000|2021-11-26 04:36:40|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|3
1637901410000|2021-11-26 04:36:50|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.7|2282.4|12
1637901420000|2021-11-26 04:37:00|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|9
1637901430000|2021-11-26 04:37:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1637901440000|2021-11-26 04:37:20|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1637901450000|2021-11-26 04:37:30|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1637901460000|2021-11-26 04:37:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1637901470000|2021-11-26 04:37:50|2283.2|2282.9|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|18
1637901480000|2021-11-26 04:38:00|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|7
1637901490000|2021-11-26 04:38:10|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.9|2283.6|12
1637901500000|2021-11-26 04:38:20|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|9
1637901510000|2021-11-26 04:38:30|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|28
1637901520000|2021-11-26 04:38:40|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2284|2283.7|21
1637901530000|2021-11-26 04:38:50|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2284|2283.7|13
1637901540000|2021-11-26 04:39:00|2284.1|2283.8|2284.5|2284.2|2284.5|2284.2|2284.1|2283.8|7
1637901550000|2021-11-26 04:39:10|2284.6|2284.3|2285.1|2284.8|2285.2|2284.9|2284.6|2284.3|20
1637901560000|2021-11-26 04:39:20|2285.2|2284.9|2284.8|2284.5|2285.2|2284.9|2284.7|2284.4|22
1637901570000|2021-11-26 04:39:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2
1637901580000|2021-11-26 04:39:40|||||||||2
1637901590000|2021-11-26 04:39:50|2284.5|2284.2|2284.2|2283.9|2284.6|2284.3|2284.2|2283.9|7
1637901600000|2021-11-26 04:40:00|2284.1|2283.8|2284.1|2283.8|2284.2|2283.9|2284|2283.7|9
1637901610000|2021-11-26 04:40:10|||||||||3
1637901650000|2021-11-26 04:40:50|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|4
1637901660000|2021-11-26 04:41:00|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|1
1637901670000|2021-11-26 04:41:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1637901680000|2021-11-26 04:41:20|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|0
1637901690000|2021-11-26 04:41:30|2284.2|2283.9|2284.1|2283.8|2284.2|2283.9|2283.9|2283.6|7
1637901700000|2021-11-26 04:41:40|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|12
1637901710000|2021-11-26 04:41:50|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1637901720000|2021-11-26 04:42:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2
1637901730000|2021-11-26 04:42:10|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|3
1637901740000|2021-11-26 04:42:20|2283.3|2283|2283.2|2282.9|2283.3|2283|2283|2282.7|11
1637901750000|2021-11-26 04:42:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|10
1637901760000|2021-11-26 04:42:40|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|5
1637901770000|2021-11-26 04:42:50|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|1
1637901790000|2021-11-26 04:43:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|5
1637901800000|2021-11-26 04:43:20|||||||||1
1637901820000|2021-11-26 04:43:40|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|7
1637901830000|2021-11-26 04:43:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|1
1637901840000|2021-11-26 04:44:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|0
1637901850000|2021-11-26 04:44:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|10
1637901860000|2021-11-26 04:44:20|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.8|2282.5|3
1637901870000|2021-11-26 04:44:30|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|3
1637901880000|2021-11-26 04:44:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1637901890000|2021-11-26 04:44:50|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|1
1637901900000|2021-11-26 04:45:00|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.8|2282.5|14
1637901910000|2021-11-26 04:45:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1637901920000|2021-11-26 04:45:20|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|3
1637901930000|2021-11-26 04:45:30|2282.8|2282.5|2283|2282.7|2283.1|2282.8|2282.8|2282.5|3
1637901940000|2021-11-26 04:45:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|0
1637901950000|2021-11-26 04:45:50|2283.1|2282.8|2283.3|2283|2283.3|2283|2283|2282.7|6
1637901960000|2021-11-26 04:46:00|2283.4|2283.1|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|3
1637901970000|2021-11-26 04:46:10|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|0
1637901980000|2021-11-26 04:46:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|1
1637902000000|2021-11-26 04:46:40|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|1
1637902010000|2021-11-26 04:46:50|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|4
1637902020000|2021-11-26 04:47:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|2
1637902030000|2021-11-26 04:47:10|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|6
1637902040000|2021-11-26 04:47:20|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.9|2282.6|1
1637902050000|2021-11-26 04:47:30|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|3
1637902060000|2021-11-26 04:47:40|2282.8|2282.5|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|6
1637902070000|2021-11-26 04:47:50|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|2
1637902080000|2021-11-26 04:48:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|2
1637902090000|2021-11-26 04:48:10|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|4
1637902130000|2021-11-26 04:48:50|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1637902140000|2021-11-26 04:49:00|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|4
1637902150000|2021-11-26 04:49:10|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|3
1637902160000|2021-11-26 04:49:20|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.8|2282.5|1
1637902170000|2021-11-26 04:49:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1637902180000|2021-11-26 04:49:40|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|2
1637902200000|2021-11-26 04:50:00|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.6|2282.3|12
1637902210000|2021-11-26 04:50:10|2282.6|2282.3|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|11
1637902220000|2021-11-26 04:50:20|2282.4|2282.1|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|4
1637902230000|2021-11-26 04:50:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|3
1637902240000|2021-11-26 04:50:40|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1637902250000|2021-11-26 04:50:50|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1637902260000|2021-11-26 04:51:00|2282.6|2282.3|2281.8|2281.5|2282.6|2282.3|2281.7|2281.4|22
1637902270000|2021-11-26 04:51:10|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|13
1637902280000|2021-11-26 04:51:20|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|10
1637902300000|2021-11-26 04:51:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|2
1637902310000|2021-11-26 04:51:50|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|7
1637902320000|2021-11-26 04:52:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|8
1637902330000|2021-11-26 04:52:10|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|0
1637902340000|2021-11-26 04:52:20|||||||||1
1637902350000|2021-11-26 04:52:30|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1637902360000|2021-11-26 04:52:40|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2282|2281.7|10
1637902380000|2021-11-26 04:53:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1637902400000|2021-11-26 04:53:20|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|6
1637902410000|2021-11-26 04:53:30|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.3|2282|2
1637902420000|2021-11-26 04:53:40|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1637902430000|2021-11-26 04:53:50|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|0
1637902440000|2021-11-26 04:54:00|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|3
1637902450000|2021-11-26 04:54:10|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|1
1637902460000|2021-11-26 04:54:20|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|9
1637902480000|2021-11-26 04:54:40|2282.5|2282.2|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|16
1637902500000|2021-11-26 04:55:00|2283|2282.7|2282.8|2282.5|2283.1|2282.8|2282.7|2282.4|1
1637902510000|2021-11-26 04:55:10|2282.7|2282.4|2282.1|2281.8|2282.7|2282.4|2282.1|2281.8|13
1637902520000|2021-11-26 04:55:20|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.4|2281.1|15
1637902530000|2021-11-26 04:55:30|2281.5|2281.2|2282|2281.7|2282|2281.7|2281.4|2281.1|24
1637902540000|2021-11-26 04:55:40|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|1
1637902550000|2021-11-26 04:55:50|2282.2|2281.9|2282.6|2282.3|2282.6|2282.3|2282.1|2281.8|11
1637902560000|2021-11-26 04:56:00|2282.4|2282.1|2282.6|2282.3|2282.6|2282.3|2282.4|2282.1|2
1637902570000|2021-11-26 04:56:10|2282.5|2282.2|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|5
1637902580000|2021-11-26 04:56:20|2282.4|2282.1|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|2
1637902590000|2021-11-26 04:56:30|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|0
1637902600000|2021-11-26 04:56:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|0
1637902610000|2021-11-26 04:56:50|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|1
1637902620000|2021-11-26 04:57:00|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.2|2281.9|2
1637902630000|2021-11-26 04:57:10|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|0
1637902640000|2021-11-26 04:57:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|0
1637902660000|2021-11-26 04:57:40|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|0
1637902690000|2021-11-26 04:58:10|2282|2281.7|2282.4|2282.1|2282.5|2282.2|2282|2281.7|7
1637902700000|2021-11-26 04:58:20|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|2
1637902720000|2021-11-26 04:58:40|2282.5|2282.2|2282.3|2282|2282.5|2282.2|2282.2|2281.9|2
1637902730000|2021-11-26 04:58:50|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282.2|2281.9|0
1637902740000|2021-11-26 04:59:00|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|2
1637902760000|2021-11-26 04:59:20|2282.3|2282|2282.3|2282|2282.5|2282.2|2282.3|2282|32
1637902790000|2021-11-26 04:59:50|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|14
1637902800000|2021-11-26 05:00:00|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|2
1637902840000|2021-11-26 05:00:40|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282|2281.7|10
1637902850000|2021-11-26 05:00:50|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2281.8|2281.5|12
1637902860000|2021-11-26 05:01:00|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|7
1637902880000|2021-11-26 05:01:20|2281.6|2281.3|2281.3|2281|2281.7|2281.4|2281.3|2281|6
1637902890000|2021-11-26 05:01:30|2281.4|2281.1|2281|2280.7|2281.5|2281.2|2281|2280.7|23
1637902900000|2021-11-26 05:01:40|2280.9|2280.6|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|13
1637902910000|2021-11-26 05:01:50|2280.9|2280.6|2280.7|2280.4|2281.2|2280.9|2280.7|2280.4|12
1637902920000|2021-11-26 05:02:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|2
1637902930000|2021-11-26 05:02:10|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|6
1637902940000|2021-11-26 05:02:20|2281.2|2280.9|2281.5|2281.2|2281.6|2281.3|2281.2|2280.9|3
1637902950000|2021-11-26 05:02:30|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|7
1637902960000|2021-11-26 05:02:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1637902970000|2021-11-26 05:02:50|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|1
1637902980000|2021-11-26 05:03:00|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.3|2281|4
1637902990000|2021-11-26 05:03:10|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|5
1637903000000|2021-11-26 05:03:20|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1637903010000|2021-11-26 05:03:30|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1637903020000|2021-11-26 05:03:40|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|0
1637903030000|2021-11-26 05:03:50|2281.2|2280.9|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|5
1637903040000|2021-11-26 05:04:00|2280.7|2280.4|2280.3|2280|2280.7|2280.4|2280.3|2280|7
1637903050000|2021-11-26 05:04:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|5
1637903060000|2021-11-26 05:04:20|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2280.2|2279.9|12
1637903070000|2021-11-26 05:04:30|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|14
1637903080000|2021-11-26 05:04:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1637903090000|2021-11-26 05:04:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|3
1637903100000|2021-11-26 05:05:00|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1637903110000|2021-11-26 05:05:10|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1637903120000|2021-11-26 05:05:20|||||||||1
1637903130000|2021-11-26 05:05:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|9
1637903140000|2021-11-26 05:05:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1637903150000|2021-11-26 05:05:50|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|5
1637903160000|2021-11-26 05:06:00|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|6
1637903170000|2021-11-26 05:06:10|2280.6|2280.3|2279.1|2278.8|2280.6|2280.3|2279|2278.7|127
1637903180000|2021-11-26 05:06:20|2279|2278.7|2279.5|2279.2|2279.5|2279.2|2279|2278.7|27
1637903190000|2021-11-26 05:06:30|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|8
1637903200000|2021-11-26 05:06:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|17
1637903210000|2021-11-26 05:06:50|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|9
1637903220000|2021-11-26 05:07:00|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|1
1637903230000|2021-11-26 05:07:10|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|1
1637903250000|2021-11-26 05:07:30|||||||||1
1637903260000|2021-11-26 05:07:40|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2280|2279.7|5
1637903270000|2021-11-26 05:07:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1637903280000|2021-11-26 05:08:00|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1637903290000|2021-11-26 05:08:10|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2280|2279.7|6
1637903300000|2021-11-26 05:08:20|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|5
1637903310000|2021-11-26 05:08:30|2280|2279.7|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|6
1637903320000|2021-11-26 05:08:40|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|7
1637903330000|2021-11-26 05:08:50|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|4
1637903340000|2021-11-26 05:09:00|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|5
1637903350000|2021-11-26 05:09:10|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|3
1637903360000|2021-11-26 05:09:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1637903370000|2021-11-26 05:09:30|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|4
1637903380000|2021-11-26 05:09:40|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|8
1637903390000|2021-11-26 05:09:50|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|1
1637903400000|2021-11-26 05:10:00|2280.2|2279.9|2279.6|2279.3|2280.2|2279.9|2279.5|2279.2|5
1637903410000|2021-11-26 05:10:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1637903420000|2021-11-26 05:10:20|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|5
1637903430000|2021-11-26 05:10:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1637903440000|2021-11-26 05:10:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|1
1637903450000|2021-11-26 05:10:50|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.6|2279.3|7
1637903460000|2021-11-26 05:11:00|2279.7|2279.4|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|5
1637903480000|2021-11-26 05:11:20|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1637903490000|2021-11-26 05:11:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1637903500000|2021-11-26 05:11:40|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|11
1637903510000|2021-11-26 05:11:50|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.9|2279.6|4
1637903530000|2021-11-26 05:12:10|2280|2279.7|2280|2279.7|2280|2279.7|2279.8|2279.5|4
1637903560000|2021-11-26 05:12:40|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|3
1637903570000|2021-11-26 05:12:50|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|0
1637903580000|2021-11-26 05:13:00|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|9
1637903590000|2021-11-26 05:13:10|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|3
1637903610000|2021-11-26 05:13:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|11
1637903620000|2021-11-26 05:13:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1637903640000|2021-11-26 05:14:00|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|3
1637903650000|2021-11-26 05:14:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|5
1637903660000|2021-11-26 05:14:20|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|6
1637903670000|2021-11-26 05:14:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1637903680000|2021-11-26 05:14:40|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|3
1637903720000|2021-11-26 05:15:20|2279.5|2279.2|2279|2278.7|2279.6|2279.3|2279|2278.7|12
1637903730000|2021-11-26 05:15:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1637903740000|2021-11-26 05:15:40|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|3
1637903750000|2021-11-26 05:15:50|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|5
1637903760000|2021-11-26 05:16:00|2279.3|2279|2279.1|2278.8|2279.3|2279|2279|2278.7|3
1637903770000|2021-11-26 05:16:10|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|1
1637903780000|2021-11-26 05:16:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|6
1637903790000|2021-11-26 05:16:30|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|3
1637903800000|2021-11-26 05:16:40|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|2
1637903810000|2021-11-26 05:16:50|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|11
1637903820000|2021-11-26 05:17:00|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|5
1637903830000|2021-11-26 05:17:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1637903860000|2021-11-26 05:17:40|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|1
1637903870000|2021-11-26 05:17:50|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1637903880000|2021-11-26 05:18:00|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|2
1637903890000|2021-11-26 05:18:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|5
1637903900000|2021-11-26 05:18:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1637903910000|2021-11-26 05:18:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|5
1637903950000|2021-11-26 05:19:10|||||||||1
1637903960000|2021-11-26 05:19:20|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|81
1637903970000|2021-11-26 05:19:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|4
1637903980000|2021-11-26 05:19:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|5
1637903990000|2021-11-26 05:19:50|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|4
1637904000000|2021-11-26 05:20:00|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1637904010000|2021-11-26 05:20:10|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|4
1637904020000|2021-11-26 05:20:20|2277.9|2277.6|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|6
1637904030000|2021-11-26 05:20:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1637904040000|2021-11-26 05:20:40|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.3|2278|2
1637904050000|2021-11-26 05:20:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1637904060000|2021-11-26 05:21:00|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1637904070000|2021-11-26 05:21:10|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|1
1637904080000|2021-11-26 05:21:20|||||||||1
1637904090000|2021-11-26 05:21:30|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|2
1637904100000|2021-11-26 05:21:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|4
1637904120000|2021-11-26 05:22:00|||||||||1
1637904130000|2021-11-26 05:22:10|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|1
1637904140000|2021-11-26 05:22:20|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|2
1637904150000|2021-11-26 05:22:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|3
1637904160000|2021-11-26 05:22:40|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1637904180000|2021-11-26 05:23:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|4
1637904190000|2021-11-26 05:23:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1637904200000|2021-11-26 05:23:20|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1637904210000|2021-11-26 05:23:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1637904220000|2021-11-26 05:23:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1637904230000|2021-11-26 05:23:50|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|2
1637904240000|2021-11-26 05:24:00|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|3
1637904250000|2021-11-26 05:24:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1637904260000|2021-11-26 05:24:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|8
1637904270000|2021-11-26 05:24:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1637904280000|2021-11-26 05:24:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|0
1637904290000|2021-11-26 05:24:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1637904300000|2021-11-26 05:25:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1637904310000|2021-11-26 05:25:10|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|3
1637904320000|2021-11-26 05:25:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1637904330000|2021-11-26 05:25:30|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|3
1637904340000|2021-11-26 05:25:40|2278.5|2278.2|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|8
1637904350000|2021-11-26 05:25:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1637904360000|2021-11-26 05:26:00|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|1
1637904370000|2021-11-26 05:26:10|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|2
1637904380000|2021-11-26 05:26:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|3
1637904390000|2021-11-26 05:26:30|2278.8|2278.5|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|0
1637904400000|2021-11-26 05:26:40|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1637904410000|2021-11-26 05:26:50|||||||||1
1637904440000|2021-11-26 05:27:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|3
1637904450000|2021-11-26 05:27:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|4
1637904460000|2021-11-26 05:27:40|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|1
1637904470000|2021-11-26 05:27:50|||||||||1
1637904480000|2021-11-26 05:28:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1637904490000|2021-11-26 05:28:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|4
1637904520000|2021-11-26 05:28:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1637904530000|2021-11-26 05:28:50|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|3
1637904540000|2021-11-26 05:29:00|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|1
1637904550000|2021-11-26 05:29:10|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|7
1637904560000|2021-11-26 05:29:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1637904580000|2021-11-26 05:29:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|4
1637904590000|2021-11-26 05:29:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|8
1637904600000|2021-11-26 05:30:00|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|12
1637904610000|2021-11-26 05:30:10|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.8|2277.5|33
1637904620000|2021-11-26 05:30:20|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|5
1637904630000|2021-11-26 05:30:30|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1637904640000|2021-11-26 05:30:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1637904650000|2021-11-26 05:30:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|5
1637904660000|2021-11-26 05:31:00|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|4
1637904670000|2021-11-26 05:31:10|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1637904690000|2021-11-26 05:31:30|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.3|2278|5
1637904700000|2021-11-26 05:31:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1637904710000|2021-11-26 05:31:50|||||||||3
1637904720000|2021-11-26 05:32:00|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|11
1637904740000|2021-11-26 05:32:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1637904750000|2021-11-26 05:32:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|5
1637904760000|2021-11-26 05:32:40|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|11
1637904780000|2021-11-26 05:33:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|3
1637904790000|2021-11-26 05:33:10|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|6
1637904800000|2021-11-26 05:33:20|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|2
1637904810000|2021-11-26 05:33:30|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|13
1637904820000|2021-11-26 05:33:40|||||||||2
1637904830000|2021-11-26 05:33:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|18
1637904840000|2021-11-26 05:34:00|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|1
1637904850000|2021-11-26 05:34:10|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|1
1637904860000|2021-11-26 05:34:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1637904890000|2021-11-26 05:34:50|||||||||2
1637904900000|2021-11-26 05:35:00|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|2
1637904910000|2021-11-26 05:35:10|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|1
1637904920000|2021-11-26 05:35:20|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|4
1637904940000|2021-11-26 05:35:40|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|0
1637904960000|2021-11-26 05:36:00|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|8
1637904970000|2021-11-26 05:36:10|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|5
1637904980000|2021-11-26 05:36:20|2277.7|2277.4|2277.2|2276.9|2277.7|2277.4|2277.2|2276.9|10
1637904990000|2021-11-26 05:36:30|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.6|2276.3|99
1637905000000|2021-11-26 05:36:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|7
1637905010000|2021-11-26 05:36:50|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|8
1637905020000|2021-11-26 05:37:00|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|86
1637905030000|2021-11-26 05:37:10|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|8
1637905040000|2021-11-26 05:37:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1637905050000|2021-11-26 05:37:30|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|25
1637905060000|2021-11-26 05:37:40|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|20
1637905070000|2021-11-26 05:37:50|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|39
1637905080000|2021-11-26 05:38:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1637905110000|2021-11-26 05:38:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1637905130000|2021-11-26 05:38:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|1
1637905140000|2021-11-26 05:39:00|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|20
1637905150000|2021-11-26 05:39:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|21
1637905170000|2021-11-26 05:39:30|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|9
1637905180000|2021-11-26 05:39:40|2276.7|2276.4|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|2
1637905190000|2021-11-26 05:39:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1637905200000|2021-11-26 05:40:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|5
1637905220000|2021-11-26 05:40:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|6
1637905230000|2021-11-26 05:40:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|4
1637905240000|2021-11-26 05:40:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1637905250000|2021-11-26 05:40:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|14
1637905260000|2021-11-26 05:41:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1637905270000|2021-11-26 05:41:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1637905300000|2021-11-26 05:41:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|4
1637905310000|2021-11-26 05:41:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|4
1637905320000|2021-11-26 05:42:00|2276.3|2276|2276.8|2276.5|2276.8|2276.5|2276.2|2275.9|9
1637905330000|2021-11-26 05:42:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2
1637905340000|2021-11-26 05:42:20|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|28
1637905350000|2021-11-26 05:42:30|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|10
1637905370000|2021-11-26 05:42:50|2277.8|2277.5|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|5
1637905380000|2021-11-26 05:43:00|2278.5|2278.2|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|7
1637905390000|2021-11-26 05:43:10|2278|2277.7|2278.2|2277.9|2278.3|2278|2278|2277.7|3
1637905400000|2021-11-26 05:43:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1637905420000|2021-11-26 05:43:40|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278|2277.7|3
1637905430000|2021-11-26 05:43:50|||||||||1
1637905440000|2021-11-26 05:44:00|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|12
1637905450000|2021-11-26 05:44:10|||||||||1
1637905460000|2021-11-26 05:44:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1637905480000|2021-11-26 05:44:40|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|1
1637905490000|2021-11-26 05:44:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.3|2277|10
1637905500000|2021-11-26 05:45:00|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|1
1637905510000|2021-11-26 05:45:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|0
1637905520000|2021-11-26 05:45:20|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|27
1637905530000|2021-11-26 05:45:30|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|10
1637905540000|2021-11-26 05:45:40|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2278|2277.7|6
1637905550000|2021-11-26 05:45:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1637905560000|2021-11-26 05:46:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|0
1637905570000|2021-11-26 05:46:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1637905580000|2021-11-26 05:46:20|2278.6|2278.3|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|3
1637905610000|2021-11-26 05:46:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|5
1637905620000|2021-11-26 05:47:00|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|11
1637905630000|2021-11-26 05:47:10|2278.8|2278.5|2279|2278.7|2279.2|2278.9|2278.8|2278.5|7
1637905640000|2021-11-26 05:47:20|2279.1|2278.8|2278.6|2278.3|2279.1|2278.8|2278.6|2278.3|12
1637905650000|2021-11-26 05:47:30|2278.7|2278.4|2279|2278.7|2279.2|2278.9|2278.7|2278.4|30
1637905660000|2021-11-26 05:47:40|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.8|2278.5|2
1637905670000|2021-11-26 05:47:50|2279|2278.7|2278.6|2278.3|2279.1|2278.8|2278.6|2278.3|13
1637905680000|2021-11-26 05:48:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|7
1637905690000|2021-11-26 05:48:10|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|22
1637905700000|2021-11-26 05:48:20|2278.9|2278.6|2278.4|2278.1|2278.9|2278.6|2278.4|2278.1|10
1637905710000|2021-11-26 05:48:30|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.2|2277.9|2
1637905720000|2021-11-26 05:48:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1637905730000|2021-11-26 05:48:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|1
1637905750000|2021-11-26 05:49:10|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|3
1637905760000|2021-11-26 05:49:20|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.4|2278.1|6
1637905770000|2021-11-26 05:49:30|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|4
1637905790000|2021-11-26 05:49:50|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|4
1637905800000|2021-11-26 05:50:00|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|3
1637905810000|2021-11-26 05:50:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|4
1637905820000|2021-11-26 05:50:20|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|20
1637905830000|2021-11-26 05:50:30|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|14
1637905850000|2021-11-26 05:50:50|2278.5|2278.2|2278.1|2277.8|2278.5|2278.2|2278|2277.7|12
1637905860000|2021-11-26 05:51:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|2
1637905870000|2021-11-26 05:51:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|4
1637905880000|2021-11-26 05:51:20|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|1
1637905890000|2021-11-26 05:51:30|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|0
1637905900000|2021-11-26 05:51:40|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|8
1637905910000|2021-11-26 05:51:50|2278.2|2277.9|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|4
1637905920000|2021-11-26 05:52:00|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|14
1637905930000|2021-11-26 05:52:10|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1637905940000|2021-11-26 05:52:20|2279.1|2278.8|2278.8|2278.5|2279.2|2278.9|2278.7|2278.4|9
1637905950000|2021-11-26 05:52:30|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|2
1637905960000|2021-11-26 05:52:40|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|0
1637905970000|2021-11-26 05:52:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1637905980000|2021-11-26 05:53:00|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.6|2278.3|3
1637905990000|2021-11-26 05:53:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1637906000000|2021-11-26 05:53:20|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|1
1637906010000|2021-11-26 05:53:30|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|0
1637906020000|2021-11-26 05:53:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1637906030000|2021-11-26 05:53:50|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1637906040000|2021-11-26 05:54:00|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2279|2278.7|5
1637906050000|2021-11-26 05:54:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1637906060000|2021-11-26 05:54:20|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.7|2278.4|6
1637906080000|2021-11-26 05:54:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|0
1637906090000|2021-11-26 05:54:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|4
1637906100000|2021-11-26 05:55:00|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|1
1637906110000|2021-11-26 05:55:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|8
1637906120000|2021-11-26 05:55:20|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|3
1637906130000|2021-11-26 05:55:30|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|2
1637906140000|2021-11-26 05:55:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1637906150000|2021-11-26 05:55:50|2278.7|2278.4|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|9
1637906160000|2021-11-26 05:56:00|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|3
1637906170000|2021-11-26 05:56:10|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279.3|2279|4
1637906180000|2021-11-26 05:56:20|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1637906190000|2021-11-26 05:56:30|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|4
1637906200000|2021-11-26 05:56:40|2279|2278.7|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|2
1637906210000|2021-11-26 05:56:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1637906220000|2021-11-26 05:57:00|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|7
1637906230000|2021-11-26 05:57:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1637906240000|2021-11-26 05:57:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1637906250000|2021-11-26 05:57:30|2279|2278.7|2278.5|2278.2|2279|2278.7|2278.5|2278.2|3
1637906260000|2021-11-26 05:57:40|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|5
1637906270000|2021-11-26 05:57:50|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|1
1637906280000|2021-11-26 05:58:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1637906320000|2021-11-26 05:58:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|3
1637906330000|2021-11-26 05:58:50|2278.7|2278.4|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|4
1637906340000|2021-11-26 05:59:00|2279.4|2279.1|2278.7|2278.4|2279.4|2279.1|2278.7|2278.4|7
1637906350000|2021-11-26 05:59:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1637906360000|2021-11-26 05:59:20|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|1
1637906370000|2021-11-26 05:59:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|15
1637906380000|2021-11-26 05:59:40|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|12
1637906390000|2021-11-26 05:59:50|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|14
1637906400000|2021-11-26 06:00:00|2278.5|2278.2|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|11
1637906410000|2021-11-26 06:00:10|2278.4|2278.1|2277.5|2277.2|2278.4|2278.1|2277.5|2277.2|10
1637906420000|2021-11-26 06:00:20|2277.3|2277|2276.5|2276.2|2277.3|2277|2276.5|2276.2|34
1637906430000|2021-11-26 06:00:30|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2275.6|2275.3|122
1637906440000|2021-11-26 06:00:40|2275.9|2275.6|2276.6|2276.3|2276.6|2276.3|2275.9|2275.6|14
1637906450000|2021-11-26 06:00:50|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|5
1637906460000|2021-11-26 06:01:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|14
1637906470000|2021-11-26 06:01:10|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|19
1637906480000|2021-11-26 06:01:20|2277|2276.7|2277.4|2277.1|2277.6|2277.3|2277|2276.7|7
1637906490000|2021-11-26 06:01:30|2277.3|2277|2277.6|2277.3|2277.7|2277.4|2277.3|2277|8
1637906500000|2021-11-26 06:01:40|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|5
1637906510000|2021-11-26 06:01:50|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|3
1637906520000|2021-11-26 06:02:00|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.7|2277.4|7
1637906530000|2021-11-26 06:02:10|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|1
1637906550000|2021-11-26 06:02:30|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.7|2277.4|3
1637906560000|2021-11-26 06:02:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|0
1637906570000|2021-11-26 06:02:50|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|1
1637906580000|2021-11-26 06:03:00|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|0
1637906600000|2021-11-26 06:03:20|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.5|2277.2|11
1637906610000|2021-11-26 06:03:30|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|6
1637906620000|2021-11-26 06:03:40|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277.2|2276.9|17
1637906630000|2021-11-26 06:03:50|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|0
1637906640000|2021-11-26 06:04:00|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|18
1637906650000|2021-11-26 06:04:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1637906660000|2021-11-26 06:04:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1637906670000|2021-11-26 06:04:30|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|0
1637906680000|2021-11-26 06:04:40|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|1
1637906690000|2021-11-26 06:04:50|2276.4|2276.1|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|5
1637906700000|2021-11-26 06:05:00|2276.2|2275.9|2276|2275.7|2276.3|2276|2275.9|2275.6|1
1637906710000|2021-11-26 06:05:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|0
1637906720000|2021-11-26 06:05:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|2
1637906730000|2021-11-26 06:05:30|2276.4|2276.1|2276.3|2276|2276.6|2276.3|2276.2|2275.9|1
1637906740000|2021-11-26 06:05:40|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|9
1637906750000|2021-11-26 06:05:50|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|1
1637906760000|2021-11-26 06:06:00|2276.1|2275.8|2276.6|2276.3|2276.6|2276.3|2276.1|2275.8|13
1637906770000|2021-11-26 06:06:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|7
1637906780000|2021-11-26 06:06:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|10
1637906790000|2021-11-26 06:06:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1637906800000|2021-11-26 06:06:40|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2277.1|2276.8|11
1637906810000|2021-11-26 06:06:50|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|2
1637906820000|2021-11-26 06:07:00|2277|2276.7|2276.6|2276.3|2277.3|2277|2276.6|2276.3|6
1637906830000|2021-11-26 06:07:10|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|2
1637906840000|2021-11-26 06:07:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1637906850000|2021-11-26 06:07:30|2276.7|2276.4|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|3
1637906860000|2021-11-26 06:07:40|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1637906870000|2021-11-26 06:07:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1637906880000|2021-11-26 06:08:00|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.7|2276.4|2
1637906890000|2021-11-26 06:08:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1637906900000|2021-11-26 06:08:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|2
1637906910000|2021-11-26 06:08:30|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.3|2277|6
1637906920000|2021-11-26 06:08:40|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|4
1637906930000|2021-11-26 06:08:50|2277.8|2277.5|2277.3|2277|2277.8|2277.5|2277.3|2277|4
1637906950000|2021-11-26 06:09:10|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.7|2276.4|5
1637906960000|2021-11-26 06:09:20|2276.9|2276.6|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|2
1637906970000|2021-11-26 06:09:30|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|9
1637906980000|2021-11-26 06:09:40|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|3
1637907010000|2021-11-26 06:10:10|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|1
1637907020000|2021-11-26 06:10:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1637907030000|2021-11-26 06:10:30|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|3
1637907070000|2021-11-26 06:11:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1637907080000|2021-11-26 06:11:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|1
1637907090000|2021-11-26 06:11:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1637907100000|2021-11-26 06:11:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|0
1637907110000|2021-11-26 06:11:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1637907120000|2021-11-26 06:12:00|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1637907130000|2021-11-26 06:12:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1637907140000|2021-11-26 06:12:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1637907150000|2021-11-26 06:12:30|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.7|2276.4|2
1637907170000|2021-11-26 06:12:50|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.3|2276|2
1637907180000|2021-11-26 06:13:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|1
1637907200000|2021-11-26 06:13:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1637907210000|2021-11-26 06:13:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|4
1637907220000|2021-11-26 06:13:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1637907250000|2021-11-26 06:14:10|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|2
1637907260000|2021-11-26 06:14:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1637907270000|2021-11-26 06:14:30|||||||||6
1637907280000|2021-11-26 06:14:40|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|5
1637907290000|2021-11-26 06:14:50|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1637907310000|2021-11-26 06:15:10|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|10
1637907320000|2021-11-26 06:15:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1637907330000|2021-11-26 06:15:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|10
1637907340000|2021-11-26 06:15:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|24
1637907360000|2021-11-26 06:16:00|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|1
1637907380000|2021-11-26 06:16:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1637907390000|2021-11-26 06:16:30|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|0
1637907400000|2021-11-26 06:16:40|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1637907410000|2021-11-26 06:16:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1637907420000|2021-11-26 06:17:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1637907430000|2021-11-26 06:17:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1637907440000|2021-11-26 06:17:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|3
1637907450000|2021-11-26 06:17:30|2277.1|2276.8|2277.2|2276.9|2277.3|2277|2277.1|2276.8|1
1637907460000|2021-11-26 06:17:40|2277.1|2276.8|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|3
1637907470000|2021-11-26 06:17:50|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1637907480000|2021-11-26 06:18:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1637907500000|2021-11-26 06:18:20|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|2
1637907510000|2021-11-26 06:18:30|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|1
1637907530000|2021-11-26 06:18:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1637907540000|2021-11-26 06:19:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277|2276.7|1
1637907550000|2021-11-26 06:19:10|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|1
1637907560000|2021-11-26 06:19:20|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1637907590000|2021-11-26 06:19:50|2276.8|2276.5|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|2
1637907650000|2021-11-26 06:20:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1637907660000|2021-11-26 06:21:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1637907680000|2021-11-26 06:21:20|||||||||5
1637907690000|2021-11-26 06:21:30|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|3
1637907700000|2021-11-26 06:21:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1637907720000|2021-11-26 06:22:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1637907740000|2021-11-26 06:22:20|||||||||2
1637907750000|2021-11-26 06:22:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|4
1637907760000|2021-11-26 06:22:40|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|5
1637907770000|2021-11-26 06:22:50|||||||||1
1637907780000|2021-11-26 06:23:00|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|2
1637907790000|2021-11-26 06:23:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|2
1637907800000|2021-11-26 06:23:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1637907810000|2021-11-26 06:23:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|5
1637907820000|2021-11-26 06:23:40|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|2
1637907840000|2021-11-26 06:24:00|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1637907850000|2021-11-26 06:24:10|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.5|2276.2|0
1637907860000|2021-11-26 06:24:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|4
1637907870000|2021-11-26 06:24:30|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|6
1637907880000|2021-11-26 06:24:40|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|1
1637907900000|2021-11-26 06:25:00|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|5
1637907910000|2021-11-26 06:25:10|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|2
1637907920000|2021-11-26 06:25:20|||||||||1
1637907930000|2021-11-26 06:25:30|2276.1|2275.8|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|8
1637907940000|2021-11-26 06:25:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1637907950000|2021-11-26 06:25:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|2
1637907960000|2021-11-26 06:26:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1637907970000|2021-11-26 06:26:10|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|6
1637907980000|2021-11-26 06:26:20|||||||||1
1637907990000|2021-11-26 06:26:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1637908000000|2021-11-26 06:26:40|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.6|2275.3|5
1637908010000|2021-11-26 06:26:50|2275.8|2275.5|2275.9|2275.6|2276|2275.7|2275.8|2275.5|6
1637908020000|2021-11-26 06:27:00|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2276|2275.7|2
1637908030000|2021-11-26 06:27:10|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|1
1637908040000|2021-11-26 06:27:20|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1637908050000|2021-11-26 06:27:30|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1637908070000|2021-11-26 06:27:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1637908080000|2021-11-26 06:28:00|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|3
1637908090000|2021-11-26 06:28:10|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|2
1637908100000|2021-11-26 06:28:20|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|3
1637908110000|2021-11-26 06:28:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1637908120000|2021-11-26 06:28:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1637908130000|2021-11-26 06:28:50|2275.5|2275.2|2273.1|2272.8|2275.5|2275.2|2273.1|2272.8|366
1637908140000|2021-11-26 06:29:00|2273.2|2272.9|2272.8|2272.5|2273.2|2272.9|2272.7|2272.4|57
1637908150000|2021-11-26 06:29:10|2271.9|2271.6|2270.5|2270.2|2271.9|2271.6|2267.3|2267|629
1637908160000|2021-11-26 06:29:20|2270.3|2270|2269.2|2268.9|2270.3|2270|2268.7|2268.4|121
1637908170000|2021-11-26 06:29:30|2269.3|2269|2269.3|2269|2269.6|2269.3|2268.9|2268.6|69
1637908180000|2021-11-26 06:29:40|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2268.9|2268.6|45
1637908190000|2021-11-26 06:29:50|2269.3|2269|2269.9|2269.6|2270.1|2269.8|2269.1|2268.8|90
1637908200000|2021-11-26 06:30:00|2269.7|2269.4|2268.3|2268|2269.7|2269.4|2268.2|2267.9|36
1637908210000|2021-11-26 06:30:10|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.5|2267.2|33
1637908220000|2021-11-26 06:30:20|2267.9|2267.6|2268.2|2267.9|2268.5|2268.2|2267.8|2267.5|8
1637908230000|2021-11-26 06:30:30|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.2|2266.9|20
1637908240000|2021-11-26 06:30:40|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.4|2267.1|9
1637908250000|2021-11-26 06:30:50|2267.6|2267.3|2266|2265.7|2267.7|2267.4|2265.5|2265.2|174
1637908260000|2021-11-26 06:31:00|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2265.9|2265.6|96
1637908270000|2021-11-26 06:31:10|2266.4|2266.1|2263.5|2263.2|2266.4|2266.1|2263.5|2263.2|79
1637908280000|2021-11-26 06:31:20|2263.4|2263.1|2262|2261.7|2264|2263.7|2261.4|2261.1|167
1637908290000|2021-11-26 06:31:30|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2260.8|2260.5|126
1637908300000|2021-11-26 06:31:40|2261.8|2261.5|2261.1|2260.8|2262|2261.7|2261.1|2260.8|29
1637908310000|2021-11-26 06:31:50|2261.2|2260.9|2262.3|2262|2262.3|2262|2261.1|2260.8|42
1637908320000|2021-11-26 06:32:00|2263.3|2263|2263.9|2263.6|2264.1|2263.8|2263|2262.7|54
1637908330000|2021-11-26 06:32:10|2263.4|2263.1|2264.1|2263.8|2264.1|2263.8|2262.6|2262.3|79
1637908340000|2021-11-26 06:32:20|2264.3|2264|2264.8|2264.5|2265.2|2264.9|2264.3|2264|22
1637908350000|2021-11-26 06:32:30|2264.9|2264.6|2266|2265.7|2266|2265.7|2264.9|2264.6|7
1637908360000|2021-11-26 06:32:40|2265.9|2265.6|2266.4|2266.1|2266.7|2266.4|2265.9|2265.6|36
1637908370000|2021-11-26 06:32:50|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.7|2265.4|32
1637908380000|2021-11-26 06:33:00|2265.9|2265.6|2265.1|2264.8|2265.9|2265.6|2265.1|2264.8|31
1637908390000|2021-11-26 06:33:10|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|15
1637908400000|2021-11-26 06:33:20|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|12
1637908410000|2021-11-26 06:33:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|3
1637908420000|2021-11-26 06:33:40|2266.2|2265.9|2266.7|2266.4|2267|2266.7|2266.2|2265.9|19
1637908430000|2021-11-26 06:33:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266|2265.7|5
1637908440000|2021-11-26 06:34:00|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|5
1637908450000|2021-11-26 06:34:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2266.8|2266.5|67
1637908460000|2021-11-26 06:34:20|2267.3|2267|2267.8|2267.5|2267.9|2267.6|2267.3|2267|42
1637908470000|2021-11-26 06:34:30|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|9
1637908480000|2021-11-26 06:34:40|2268.1|2267.8|2268.3|2268|2269|2268.7|2268.1|2267.8|23
1637908490000|2021-11-26 06:34:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|11
1637908500000|2021-11-26 06:35:00|2267.5|2267.2|2266.8|2266.5|2267.5|2267.2|2266.4|2266.1|50
1637908510000|2021-11-26 06:35:10|2266.9|2266.6|2266.4|2266.1|2267.2|2266.9|2266.3|2266|35
1637908520000|2021-11-26 06:35:20|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|10
1637908530000|2021-11-26 06:35:30|2265.3|2265|2264.9|2264.6|2265.5|2265.2|2264.9|2264.6|56
1637908540000|2021-11-26 06:35:40|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|27
1637908550000|2021-11-26 06:35:50|2264.5|2264.2|2263.7|2263.4|2264.5|2264.2|2263.7|2263.4|27
1637908560000|2021-11-26 06:36:00|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.8|2263.5|24
1637908570000|2021-11-26 06:36:10|2263.4|2263.1|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|23
1637908580000|2021-11-26 06:36:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|22
1637908590000|2021-11-26 06:36:30|2262.8|2262.5|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|44
1637908600000|2021-11-26 06:36:40|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|47
1637908610000|2021-11-26 06:36:50|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|2
1637908620000|2021-11-26 06:37:00|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.5|2262.2|1
1637908630000|2021-11-26 06:37:10|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|22
1637908640000|2021-11-26 06:37:20|2263.4|2263.1|2262.7|2262.4|2263.4|2263.1|2262.6|2262.3|15
1637908650000|2021-11-26 06:37:30|2263|2262.7|2261.5|2261.2|2263.1|2262.8|2261.5|2261.2|15
1637908660000|2021-11-26 06:37:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|3
1637908670000|2021-11-26 06:37:50|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.3|2260|17
1637908680000|2021-11-26 06:38:00|2260.7|2260.4|2261.6|2261.3|2261.6|2261.3|2260.7|2260.4|17
1637908690000|2021-11-26 06:38:10|2261.7|2261.4|2262.2|2261.9|2262.2|2261.9|2261.4|2261.1|13
1637908700000|2021-11-26 06:38:20|2262.1|2261.8|2262.5|2262.2|2263|2262.7|2262.1|2261.8|10
1637908710000|2021-11-26 06:38:30|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262|2261.7|11
1637908720000|2021-11-26 06:38:40|2262.1|2261.8|2262.8|2262.5|2262.8|2262.5|2262.1|2261.8|8
1637908730000|2021-11-26 06:38:50|2262.7|2262.4|2262.2|2261.9|2262.8|2262.5|2262.1|2261.8|42
1637908740000|2021-11-26 06:39:00|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|5
1637908750000|2021-11-26 06:39:10|2262.1|2261.8|2261.7|2261.4|2262.2|2261.9|2261.4|2261.1|18
1637908760000|2021-11-26 06:39:20|2262.8|2262.5|2261.8|2261.5|2262.8|2262.5|2261.8|2261.5|65
1637908770000|2021-11-26 06:39:30|2261.7|2261.4|2261.7|2261.4|2262.4|2262.1|2261.7|2261.4|31
1637908780000|2021-11-26 06:39:40|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|8
1637908790000|2021-11-26 06:39:50|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|10
1637908800000|2021-11-26 06:40:00|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261|2260.7|15
1637908810000|2021-11-26 06:40:10|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.3|2261|4
1637908820000|2021-11-26 06:40:20|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|3
1637908830000|2021-11-26 06:40:30|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261|2260.7|11
1637908840000|2021-11-26 06:40:40|2261|2260.7|2261.4|2261.1|2261.5|2261.2|2261|2260.7|5
1637908850000|2021-11-26 06:40:50|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.4|2261.1|12
1637908860000|2021-11-26 06:41:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|7
1637908870000|2021-11-26 06:41:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261|2260.7|16
1637908880000|2021-11-26 06:41:20|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2261.1|2260.8|1
1637908890000|2021-11-26 06:41:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.1|2260.8|12
1637908900000|2021-11-26 06:41:40|2261.4|2261.1|2261.7|2261.4|2261.9|2261.6|2261.4|2261.1|4
1637908910000|2021-11-26 06:41:50|2261.6|2261.3|2262.4|2262.1|2262.4|2262.1|2261.6|2261.3|16
1637908920000|2021-11-26 06:42:00|2262.3|2262|2262.9|2262.6|2262.9|2262.6|2262|2261.7|11
1637908930000|2021-11-26 06:42:10|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|8
1637908940000|2021-11-26 06:42:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|21
1637908950000|2021-11-26 06:42:30|2262.5|2262.2|2261.9|2261.6|2262.5|2262.2|2261.9|2261.6|6
1637908960000|2021-11-26 06:42:40|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|9
1637908970000|2021-11-26 06:42:50|2261.7|2261.4|2261.2|2260.9|2261.7|2261.4|2261.1|2260.8|7
1637908980000|2021-11-26 06:43:00|2261.5|2261.2|2261.9|2261.6|2262.1|2261.8|2261.4|2261.1|5
1637908990000|2021-11-26 06:43:10|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|2
1637909000000|2021-11-26 06:43:20|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|4
1637909010000|2021-11-26 06:43:30|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|5
1637909020000|2021-11-26 06:43:40|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|4
1637909030000|2021-11-26 06:43:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|3
1637909040000|2021-11-26 06:44:00|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.4|2263.1|18
1637909050000|2021-11-26 06:44:10|2264.5|2264.2|2264.9|2264.6|2265.4|2265.1|2264.5|2264.2|16
1637909060000|2021-11-26 06:44:20|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|8
1637909070000|2021-11-26 06:44:30|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|4
1637909080000|2021-11-26 06:44:40|2263.8|2263.5|2264.3|2264|2264.3|2264|2263.7|2263.4|11
1637909090000|2021-11-26 06:44:50|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|24
1637909100000|2021-11-26 06:45:00|2265.1|2264.8|2266.2|2265.9|2266.5|2266.2|2265.1|2264.8|20
1637909110000|2021-11-26 06:45:10|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2265.8|2265.5|45
1637909120000|2021-11-26 06:45:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2265.8|2265.5|17
1637909130000|2021-11-26 06:45:30|2266|2265.7|2266.3|2266|2266.3|2266|2265.7|2265.4|31
1637909140000|2021-11-26 06:45:40|2266.4|2266.1|2266|2265.7|2266.6|2266.3|2266|2265.7|9
1637909150000|2021-11-26 06:45:50|2265.9|2265.6|2265.3|2265|2265.9|2265.6|2265.3|2265|28
1637909160000|2021-11-26 06:46:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|13
1637909170000|2021-11-26 06:46:10|2265.2|2264.9|2265.3|2265|2265.5|2265.2|2265.1|2264.8|8
1637909180000|2021-11-26 06:46:20|2265.2|2264.9|2264.2|2263.9|2265.2|2264.9|2264.2|2263.9|10
1637909190000|2021-11-26 06:46:30|2264|2263.7|2263|2262.7|2264|2263.7|2263|2262.7|23
1637909200000|2021-11-26 06:46:40|2262.9|2262.6|2262.3|2262|2263.1|2262.8|2261.9|2261.6|25
1637909210000|2021-11-26 06:46:50|2262.4|2262.1|2263.1|2262.8|2263.4|2263.1|2262.3|2262|5
1637909220000|2021-11-26 06:47:00|2262.9|2262.6|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|6
1637909230000|2021-11-26 06:47:10|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2263|2262.7|2
1637909240000|2021-11-26 06:47:20|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.6|2262.3|5
1637909250000|2021-11-26 06:47:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.8|2262.5|2
1637909260000|2021-11-26 06:47:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|28
1637909270000|2021-11-26 06:47:50|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263.6|2263.3|12
1637909280000|2021-11-26 06:48:00|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|2
1637909290000|2021-11-26 06:48:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|5
1637909300000|2021-11-26 06:48:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1637909310000|2021-11-26 06:48:30|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|5
1637909340000|2021-11-26 06:49:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|6
1637909350000|2021-11-26 06:49:10|2265.4|2265.1|2266.2|2265.9|2266.3|2266|2265.4|2265.1|38
1637909360000|2021-11-26 06:49:20|2265.8|2265.5|2265.1|2264.8|2265.8|2265.5|2265.1|2264.8|29
1637909370000|2021-11-26 06:49:30|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2265|2264.7|7
1637909380000|2021-11-26 06:49:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|1
1637909390000|2021-11-26 06:49:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1637909400000|2021-11-26 06:50:00|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|3
1637909410000|2021-11-26 06:50:10|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|2
1637909420000|2021-11-26 06:50:20|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|4
1637909430000|2021-11-26 06:50:30|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|4
1637909440000|2021-11-26 06:50:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1637909450000|2021-11-26 06:50:50|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|4
1637909460000|2021-11-26 06:51:00|2266.5|2266.2|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|8
1637909470000|2021-11-26 06:51:10|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|8
1637909480000|2021-11-26 06:51:20|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.6|2266.3|8
1637909490000|2021-11-26 06:51:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|23
1637909500000|2021-11-26 06:51:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|6
1637909510000|2021-11-26 06:51:50|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1637909520000|2021-11-26 06:52:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|6
1637909530000|2021-11-26 06:52:10|2266.1|2265.8|2266.8|2266.5|2266.9|2266.6|2266.1|2265.8|8
1637909540000|2021-11-26 06:52:20|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.7|2266.4|5
1637909550000|2021-11-26 06:52:30|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|10
1637909560000|2021-11-26 06:52:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|2
1637909570000|2021-11-26 06:52:50|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|5
1637909580000|2021-11-26 06:53:00|2267.3|2267|2267.7|2267.4|2267.8|2267.5|2267.2|2266.9|10
1637909590000|2021-11-26 06:53:10|2267.4|2267.1|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|9
1637909600000|2021-11-26 06:53:20|2267.5|2267.2|2267.4|2267.1|2267.8|2267.5|2267.4|2267.1|18
1637909610000|2021-11-26 06:53:30|2267.5|2267.2|2268.2|2267.9|2268.2|2267.9|2267.5|2267.2|14
1637909620000|2021-11-26 06:53:40|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.4|2267.1|17
1637909630000|2021-11-26 06:53:50|2268.1|2267.8|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|18
1637909640000|2021-11-26 06:54:00|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|8
1637909650000|2021-11-26 06:54:10|2267.5|2267.2|2267.9|2267.6|2268.1|2267.8|2267.5|2267.2|12
1637909660000|2021-11-26 06:54:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|11
1637909670000|2021-11-26 06:54:30|2267.9|2267.6|2268.5|2268.2|2268.5|2268.2|2267.9|2267.6|4
1637909680000|2021-11-26 06:54:40|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|13
1637909690000|2021-11-26 06:54:50|2268.7|2268.4|2269.2|2268.9|2269.2|2268.9|2268.7|2268.4|36
1637909700000|2021-11-26 06:55:00|2269.3|2269|2269.1|2268.8|2269.5|2269.2|2268.9|2268.6|30
1637909710000|2021-11-26 06:55:10|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|8
1637909720000|2021-11-26 06:55:20|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.8|2268.5|13
1637909730000|2021-11-26 06:55:30|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|9
1637909740000|2021-11-26 06:55:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|15
1637909750000|2021-11-26 06:55:50|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|2
1637909760000|2021-11-26 06:56:00|2268.6|2268.3|2269.6|2269.3|2269.6|2269.3|2268.6|2268.3|15
1637909770000|2021-11-26 06:56:10|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2268.6|2268.3|9
1637909780000|2021-11-26 06:56:20|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|0
1637909790000|2021-11-26 06:56:30|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|4
1637909800000|2021-11-26 06:56:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|6
1637909810000|2021-11-26 06:56:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1637909820000|2021-11-26 06:57:00|2269.1|2268.8|2267.7|2267.4|2269.1|2268.8|2267.6|2267.3|21
1637909830000|2021-11-26 06:57:10|2267.5|2267.2|2267.1|2266.8|2267.8|2267.5|2267.1|2266.8|50
1637909840000|2021-11-26 06:57:20|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|20
1637909850000|2021-11-26 06:57:30|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|17
1637909860000|2021-11-26 06:57:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|5
1637909870000|2021-11-26 06:57:50|||||||||14
1637909880000|2021-11-26 06:58:00|2266|2265.7|2266.8|2266.5|2266.8|2266.5|2265.8|2265.5|25
1637909890000|2021-11-26 06:58:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|4
1637909900000|2021-11-26 06:58:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1637909910000|2021-11-26 06:58:30|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266|2265.7|5
1637909920000|2021-11-26 06:58:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1637909930000|2021-11-26 06:58:50|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.7|2266.4|11
1637909940000|2021-11-26 06:59:00|2266.5|2266.2|2265.7|2265.4|2266.6|2266.3|2265.7|2265.4|6
1637909950000|2021-11-26 06:59:10|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|9
1637909960000|2021-11-26 06:59:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1637909970000|2021-11-26 06:59:30|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|3
1637909980000|2021-11-26 06:59:40|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.1|2263.8|41
1637909990000|2021-11-26 06:59:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|4
1637910000000|2021-11-26 07:00:00|2264|2263.7|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|9
1637910010000|2021-11-26 07:00:10|2263.5|2263.2|2262.3|2262|2263.6|2263.3|2262.2|2261.9|28
1637910020000|2021-11-26 07:00:20|2262.2|2261.9|2261.2|2260.9|2262.2|2261.9|2261.1|2260.8|28
1637910030000|2021-11-26 07:00:30|2261.4|2261.1|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|13
1637910040000|2021-11-26 07:00:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1637910050000|2021-11-26 07:00:50|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|21
1637910060000|2021-11-26 07:01:00|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|17
1637910070000|2021-11-26 07:01:10|2261.6|2261.3|2262.1|2261.8|2262.3|2262|2261.6|2261.3|11
1637910080000|2021-11-26 07:01:20|2261.9|2261.6|2262.2|2261.9|2262.3|2262|2261.9|2261.6|4
1637910090000|2021-11-26 07:01:30|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|20
1637910100000|2021-11-26 07:01:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|5
1637910110000|2021-11-26 07:01:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1637910120000|2021-11-26 07:02:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|12
1637910130000|2021-11-26 07:02:10|2261.4|2261.1|2260.7|2260.4|2261.4|2261.1|2260.7|2260.4|15
1637910140000|2021-11-26 07:02:20|2260.8|2260.5|2261.7|2261.4|2261.7|2261.4|2260.8|2260.5|18
1637910150000|2021-11-26 07:02:30|2261.8|2261.5|2262.7|2262.4|2262.8|2262.5|2261.8|2261.5|12
1637910160000|2021-11-26 07:02:40|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|6
1637910170000|2021-11-26 07:02:50|2262.1|2261.8|2261.5|2261.2|2262.1|2261.8|2261.4|2261.1|5
1637910180000|2021-11-26 07:03:00|2261.6|2261.3|2262.2|2261.9|2262.2|2261.9|2261.6|2261.3|11
1637910190000|2021-11-26 07:03:10|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.8|2261.5|3
1637910200000|2021-11-26 07:03:20|2261.7|2261.4|2261.6|2261.3|2262|2261.7|2261.6|2261.3|2
1637910210000|2021-11-26 07:03:30|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|10
1637910220000|2021-11-26 07:03:40|2261.5|2261.2|2260.6|2260.3|2261.5|2261.2|2260.6|2260.3|12
1637910230000|2021-11-26 07:03:50|2260.4|2260.1|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|124
1637910240000|2021-11-26 07:04:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|13
1637910250000|2021-11-26 07:04:10|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|16
1637910260000|2021-11-26 07:04:20|2259.8|2259.5|2260.1|2259.8|2260.6|2260.3|2259.8|2259.5|21
1637910270000|2021-11-26 07:04:30|2260.2|2259.9|2260.8|2260.5|2260.9|2260.6|2260.2|2259.9|13
1637910280000|2021-11-26 07:04:40|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.6|2260.3|13
1637910290000|2021-11-26 07:04:50|2260.6|2260.3|2260|2259.7|2260.6|2260.3|2259.9|2259.6|30
1637910300000|2021-11-26 07:05:00|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|28
1637910310000|2021-11-26 07:05:10|2260.6|2260.3|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|38
1637910320000|2021-11-26 07:05:20|2260|2259.7|2259.3|2259|2260|2259.7|2259.3|2259|19
1637910330000|2021-11-26 07:05:30|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|16
1637910340000|2021-11-26 07:05:40|2259.7|2259.4|2258.7|2258.4|2259.9|2259.6|2258.7|2258.4|45
1637910350000|2021-11-26 07:05:50|2258.3|2258|2258|2257.7|2258.7|2258.4|2258|2257.7|44
1637910360000|2021-11-26 07:06:00|2257.8|2257.5|2257.4|2257.1|2258.1|2257.8|2257.2|2256.9|44
1637910370000|2021-11-26 07:06:10|2257.3|2257|2256|2255.7|2257.4|2257.1|2256|2255.7|72
1637910380000|2021-11-26 07:06:20|2256.2|2255.9|2254.4|2254.1|2256.4|2256.1|2254.3|2254|141
1637910390000|2021-11-26 07:06:30|2254.2|2253.9|2253.9|2253.6|2254.5|2254.2|2253.6|2253.3|81
1637910400000|2021-11-26 07:06:40|2253.8|2253.5|2253|2252.7|2253.9|2253.6|2253|2252.7|56
1637910410000|2021-11-26 07:06:50|2252.6|2252.3|2250.2|2249.9|2252.9|2252.6|2248.4|2248.1|484
1637910420000|2021-11-26 07:07:00|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2248.6|2248.3|77
1637910430000|2021-11-26 07:07:10|2250.6|2250.3|2249.9|2249.6|2250.7|2250.4|2249.6|2249.3|30
1637910440000|2021-11-26 07:07:20|2249.8|2249.5|2248.6|2248.3|2249.8|2249.5|2248.3|2248|24
1637910450000|2021-11-26 07:07:30|2248.4|2248.1|2248.6|2248.3|2249|2248.7|2247.7|2247.4|74
1637910460000|2021-11-26 07:07:40|2248.7|2248.4|2249.8|2249.5|2249.9|2249.6|2247.9|2247.6|196
1637910470000|2021-11-26 07:07:50|2249.3|2249|2248.1|2247.8|2249.5|2249.2|2247.8|2247.5|17
1637910480000|2021-11-26 07:08:00|2248.2|2247.9|2247.9|2247.6|2248.5|2248.2|2247.5|2247.2|45
1637910490000|2021-11-26 07:08:10|2247.8|2247.5|2247.9|2247.6|2248.5|2248.2|2247.7|2247.4|24
1637910500000|2021-11-26 07:08:20|2247.8|2247.5|2248.6|2248.3|2248.7|2248.4|2247.6|2247.3|32
1637910510000|2021-11-26 07:08:30|2248.5|2248.2|2247.5|2247.2|2248.7|2248.4|2247.5|2247.2|49
1637910520000|2021-11-26 07:08:40|2247.9|2247.6|2245.7|2245.4|2247.9|2247.6|2245.3|2245|134
1637910530000|2021-11-26 07:08:50|2246.2|2245.9|2246.2|2245.9|2246.7|2246.4|2245.4|2245.1|39
1637910540000|2021-11-26 07:09:00|2246.4|2246.1|2247|2246.7|2247.6|2247.3|2246.2|2245.9|42
1637910550000|2021-11-26 07:09:10|2247.1|2246.8|2247.5|2247.2|2247.6|2247.3|2246.4|2246.1|26
1637910560000|2021-11-26 07:09:20|2247.4|2247.1|2251.3|2251|2251.3|2251|2247.4|2247.1|56
1637910570000|2021-11-26 07:09:30|2251.2|2250.9|2251.6|2251.3|2252.1|2251.8|2250.7|2250.4|59
1637910580000|2021-11-26 07:09:40|2252.3|2252|2252.3|2252|2252.4|2252.1|2251.2|2250.9|77
1637910590000|2021-11-26 07:09:50|2252.4|2252.1|2251|2250.7|2252.8|2252.5|2250.4|2250.1|30
1637910600000|2021-11-26 07:10:00|2250.5|2250.2|2250.3|2250|2250.8|2250.5|2250|2249.7|32
1637910610000|2021-11-26 07:10:10|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2249.8|2249.5|18
1637910620000|2021-11-26 07:10:20|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249|2248.7|9
1637910630000|2021-11-26 07:10:30|2250|2249.7|2250.3|2250|2251.2|2250.9|2250|2249.7|24
1637910640000|2021-11-26 07:10:40|2250.4|2250.1|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|13
1637910650000|2021-11-26 07:10:50|2251.4|2251.1|2250.8|2250.5|2251.4|2251.1|2250.6|2250.3|8
1637910660000|2021-11-26 07:11:00|2250.6|2250.3|2251.9|2251.6|2252.1|2251.8|2250.1|2249.8|37
1637910670000|2021-11-26 07:11:10|2252.1|2251.8|2252.5|2252.2|2253.1|2252.8|2252|2251.7|26
1637910680000|2021-11-26 07:11:20|2252.4|2252.1|2253.3|2253|2253.6|2253.3|2252.2|2251.9|8
1637910690000|2021-11-26 07:11:30|2253.5|2253.2|2252.9|2252.6|2253.5|2253.2|2252.9|2252.6|6
1637910700000|2021-11-26 07:11:40|2252.6|2252.3|2251.7|2251.4|2252.6|2252.3|2251.6|2251.3|42
1637910710000|2021-11-26 07:11:50|2252.3|2252|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|19
1637910720000|2021-11-26 07:12:00|2252.2|2251.9|2252.9|2252.6|2253.2|2252.9|2252.2|2251.9|14
1637910730000|2021-11-26 07:12:10|2253|2252.7|2253.9|2253.6|2253.9|2253.6|2252.8|2252.5|6
1637910740000|2021-11-26 07:12:20|2254.1|2253.8|2252.8|2252.5|2254.1|2253.8|2252.7|2252.4|36
1637910750000|2021-11-26 07:12:30|2253.2|2252.9|2253.2|2252.9|2253.5|2253.2|2252.9|2252.6|5
1637910760000|2021-11-26 07:12:40|2252.9|2252.6|2252.4|2252.1|2253|2252.7|2252.4|2252.1|2
1637910770000|2021-11-26 07:12:50|2252.2|2251.9|2253.5|2253.2|2253.5|2253.2|2252.2|2251.9|23
1637910780000|2021-11-26 07:13:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2252.9|2252.6|20
1637910790000|2021-11-26 07:13:10|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|29
1637910800000|2021-11-26 07:13:20|2253.7|2253.4|2254.9|2254.6|2255|2254.7|2253.6|2253.3|48
1637910810000|2021-11-26 07:13:30|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|3
1637910820000|2021-11-26 07:13:40|2254.4|2254.1|2255.1|2254.8|2255.1|2254.8|2254.3|2254|16
1637910830000|2021-11-26 07:13:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|3
1637910840000|2021-11-26 07:14:00|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.5|2254.2|19
1637910850000|2021-11-26 07:14:10|2255.1|2254.8|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|8
1637910860000|2021-11-26 07:14:20|2254.6|2254.3|2254.5|2254.2|2254.9|2254.6|2254.4|2254.1|9
1637910870000|2021-11-26 07:14:30|2254.3|2254|2254.9|2254.6|2254.9|2254.6|2254.3|2254|10
1637910880000|2021-11-26 07:14:40|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|15
1637910890000|2021-11-26 07:14:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|11
1637910900000|2021-11-26 07:15:00|2254.1|2253.8|2255.1|2254.8|2255.8|2255.5|2254.1|2253.8|57
1637910910000|2021-11-26 07:15:10|2255|2254.7|2255.3|2255|2255.5|2255.2|2254.6|2254.3|21
1637910920000|2021-11-26 07:15:20|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|7
1637910930000|2021-11-26 07:15:30|2255.8|2255.5|2254.8|2254.5|2255.8|2255.5|2254.8|2254.5|27
1637910940000|2021-11-26 07:15:40|2254.9|2254.6|2255.7|2255.4|2255.7|2255.4|2254.9|2254.6|8
1637910950000|2021-11-26 07:15:50|2255.5|2255.2|2255.3|2255|2255.7|2255.4|2255.2|2254.9|22
1637910960000|2021-11-26 07:16:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2256.5|2256.2|150
1637910970000|2021-11-26 07:16:10|2257.8|2257.5|2258.4|2258.1|2258.4|2258.1|2257.8|2257.5|48
1637910980000|2021-11-26 07:16:20|2258.5|2258.2|2257|2256.7|2258.5|2258.2|2257|2256.7|12
1637910990000|2021-11-26 07:16:30|2256.7|2256.4|2256.6|2256.3|2257|2256.7|2256.5|2256.2|9
1637911000000|2021-11-26 07:16:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|2
1637911010000|2021-11-26 07:16:50|2256.6|2256.3|2257.7|2257.4|2257.7|2257.4|2256.5|2256.2|20
1637911020000|2021-11-26 07:17:00|2257.6|2257.3|2257.8|2257.5|2258.1|2257.8|2257.3|2257|11
1637911030000|2021-11-26 07:17:10|2257.9|2257.6|2258.7|2258.4|2258.9|2258.6|2257.9|2257.6|45
1637911040000|2021-11-26 07:17:20|2258.8|2258.5|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|9
1637911050000|2021-11-26 07:17:30|2258.7|2258.4|2259.5|2259.2|2259.5|2259.2|2258.4|2258.1|37
1637911060000|2021-11-26 07:17:40|2259.4|2259.1|2258.5|2258.2|2259.7|2259.4|2258.4|2258.1|16
1637911070000|2021-11-26 07:17:50|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|30
1637911080000|2021-11-26 07:18:00|2258.9|2258.6|2259.1|2258.8|2259.6|2259.3|2258.9|2258.6|16
1637911090000|2021-11-26 07:18:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|11
1637911100000|2021-11-26 07:18:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|21
1637911110000|2021-11-26 07:18:30|2258.9|2258.6|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|7
1637911120000|2021-11-26 07:18:40|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|4
1637911130000|2021-11-26 07:18:50|2258.2|2257.9|2257.5|2257.2|2258.5|2258.2|2257.5|2257.2|12
1637911140000|2021-11-26 07:19:00|2257.6|2257.3|2257.7|2257.4|2258|2257.7|2257.6|2257.3|10
1637911150000|2021-11-26 07:19:10|2257.8|2257.5|2256|2255.7|2257.8|2257.5|2256|2255.7|22
1637911160000|2021-11-26 07:19:20|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2255.4|2255.1|17
1637911170000|2021-11-26 07:19:30|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|14
1637911180000|2021-11-26 07:19:40|2255.3|2255|2256.7|2256.4|2256.7|2256.4|2255.3|2255|15
1637911190000|2021-11-26 07:19:50|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.6|2256.3|14
1637911200000|2021-11-26 07:20:00|2256.6|2256.3|2256.9|2256.6|2257.6|2257.3|2256.6|2256.3|37
1637911210000|2021-11-26 07:20:10|2256.8|2256.5|2257.5|2257.2|2257.7|2257.4|2256.8|2256.5|11
1637911220000|2021-11-26 07:20:20|2257.6|2257.3|2258.1|2257.8|2258.6|2258.3|2257.5|2257.2|14
1637911230000|2021-11-26 07:20:30|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2258.2|2257.9|11
1637911240000|2021-11-26 07:20:40|2258.6|2258.3|2259|2258.7|2259.1|2258.8|2258.6|2258.3|7
1637911260000|2021-11-26 07:21:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1637911270000|2021-11-26 07:21:10|2258.2|2257.9|2257.6|2257.3|2258.5|2258.2|2257.5|2257.2|45
1637911280000|2021-11-26 07:21:20|2258|2257.7|2258.1|2257.8|2258.4|2258.1|2258|2257.7|9
1637911290000|2021-11-26 07:21:30|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|5
1637911300000|2021-11-26 07:21:40|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2258.2|2257.9|8
1637911310000|2021-11-26 07:21:50|2259.3|2259|2258.9|2258.6|2259.4|2259.1|2258.5|2258.2|6
1637911320000|2021-11-26 07:22:00|2259.1|2258.8|2258.9|2258.6|2259.5|2259.2|2258.8|2258.5|7
1637911330000|2021-11-26 07:22:10|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2258.7|2258.4|8
1637911340000|2021-11-26 07:22:20|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|2
1637911350000|2021-11-26 07:22:30|2258.7|2258.4|2258.7|2258.4|2259|2258.7|2258.5|2258.2|5
1637911360000|2021-11-26 07:22:40|2258.6|2258.3|2257.8|2257.5|2258.6|2258.3|2257.7|2257.4|6
1637911370000|2021-11-26 07:22:50|2257.7|2257.4|2258|2257.7|2258.3|2258|2257.6|2257.3|4
1637911380000|2021-11-26 07:23:00|2258.1|2257.8|2257.4|2257.1|2258.1|2257.8|2257.3|2257|6
1637911390000|2021-11-26 07:23:10|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|6
1637911400000|2021-11-26 07:23:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|0
1637911410000|2021-11-26 07:23:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|6
1637911420000|2021-11-26 07:23:40|2258.3|2258|2258.2|2257.9|2258.9|2258.6|2258.2|2257.9|9
1637911430000|2021-11-26 07:23:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|1
1637911440000|2021-11-26 07:24:00|2258.4|2258.1|2258.1|2257.8|2258.6|2258.3|2258.1|2257.8|7
1637911450000|2021-11-26 07:24:10|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|3
1637911460000|2021-11-26 07:24:20|2258.7|2258.4|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|6
1637911470000|2021-11-26 07:24:30|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|5
1637911480000|2021-11-26 07:24:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|9
1637911490000|2021-11-26 07:24:50|2257.8|2257.5|2256.8|2256.5|2257.8|2257.5|2256.8|2256.5|11
1637911500000|2021-11-26 07:25:00|2256.7|2256.4|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|12
1637911510000|2021-11-26 07:25:10|2256.3|2256|2255.8|2255.5|2256.5|2256.2|2255.6|2255.3|16
1637911520000|2021-11-26 07:25:20|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2254.3|2254|29
1637911530000|2021-11-26 07:25:30|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.4|2254.1|9
1637911540000|2021-11-26 07:25:40|2254.8|2254.5|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|10
1637911550000|2021-11-26 07:25:50|2254.4|2254.1|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|7
1637911560000|2021-11-26 07:26:00|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|38
1637911570000|2021-11-26 07:26:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|7
1637911580000|2021-11-26 07:26:20|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.7|2254.4|8
1637911590000|2021-11-26 07:26:30|2254.6|2254.3|2253.6|2253.3|2254.6|2254.3|2253.4|2253.1|61
1637911600000|2021-11-26 07:26:40|2253.2|2252.9|2253.4|2253.1|2254|2253.7|2253.2|2252.9|12
1637911610000|2021-11-26 07:26:50|2253.3|2253|2253|2252.7|2253.3|2253|2252.2|2251.9|23
1637911620000|2021-11-26 07:27:00|2252.6|2252.3|2253.4|2253.1|2253.4|2253.1|2252.6|2252.3|15
1637911630000|2021-11-26 07:27:10|2253.1|2252.8|2253.4|2253.1|2253.8|2253.5|2253.1|2252.8|24
1637911640000|2021-11-26 07:27:20|2253|2252.7|2252.8|2252.5|2253.3|2253|2252.3|2252|8
1637911650000|2021-11-26 07:27:30|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|5
1637911660000|2021-11-26 07:27:40|2252.4|2252.1|2253|2252.7|2253.1|2252.8|2252|2251.7|26
1637911670000|2021-11-26 07:27:50|2252.8|2252.5|2252.3|2252|2252.9|2252.6|2252.2|2251.9|40
1637911680000|2021-11-26 07:28:00|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|13
1637911690000|2021-11-26 07:28:10|2252.1|2251.8|2252.1|2251.8|2252.3|2252|2252.1|2251.8|10
1637911700000|2021-11-26 07:28:20|2252|2251.7|2251.1|2250.8|2252|2251.7|2251|2250.7|18
1637911710000|2021-11-26 07:28:30|2251|2250.7|2249.8|2249.5|2251.1|2250.8|2249.8|2249.5|19
1637911720000|2021-11-26 07:28:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.3|2249|38
1637911730000|2021-11-26 07:28:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.3|2249|10
1637911740000|2021-11-26 07:29:00|2249.4|2249.1|2251|2250.7|2251|2250.7|2249.4|2249.1|9
1637911750000|2021-11-26 07:29:10|2251.2|2250.9|2250.6|2250.3|2251.4|2251.1|2250.1|2249.8|8
1637911760000|2021-11-26 07:29:20|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|5
1637911770000|2021-11-26 07:29:30|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.2|2249.9|6
1637911780000|2021-11-26 07:29:40|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2249.8|2249.5|8
1637911790000|2021-11-26 07:29:50|2249.9|2249.6|2250.1|2249.8|2250.8|2250.5|2249.6|2249.3|9
1637911800000|2021-11-26 07:30:00|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2249.8|2249.5|13
1637911810000|2021-11-26 07:30:10|2250.5|2250.2|2250.3|2250|2251.5|2251.2|2250.3|2250|11
1637911820000|2021-11-26 07:30:20|2250.6|2250.3|2251.1|2250.8|2251.4|2251.1|2250.6|2250.3|11
1637911830000|2021-11-26 07:30:30|2251.2|2250.9|2250.2|2249.9|2251.3|2251|2250.2|2249.9|5
1637911840000|2021-11-26 07:30:40|2250.3|2250|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|6
1637911850000|2021-11-26 07:30:50|2249.6|2249.3|2248.8|2248.5|2249.6|2249.3|2248.3|2248|29
1637911860000|2021-11-26 07:31:00|2248.9|2248.6|2248.1|2247.8|2249.4|2249.1|2248.1|2247.8|25
1637911870000|2021-11-26 07:31:10|2248.2|2247.9|2248.5|2248.2|2248.9|2248.6|2248.1|2247.8|10
1637911880000|2021-11-26 07:31:20|2248.6|2248.3|2248|2247.7|2248.6|2248.3|2248|2247.7|10
1637911890000|2021-11-26 07:31:30|2248.3|2248|2248.4|2248.1|2248.7|2248.4|2248.3|2248|6
1637911900000|2021-11-26 07:31:40|2249.2|2248.9|2250.1|2249.8|2250.5|2250.2|2248.7|2248.4|24
1637911910000|2021-11-26 07:31:50|2250|2249.7|2250.6|2250.3|2250.9|2250.6|2250|2249.7|13
1637911920000|2021-11-26 07:32:00|2250.4|2250.1|2250.1|2249.8|2250.8|2250.5|2249.2|2248.9|21
1637911930000|2021-11-26 07:32:10|2250|2249.7|2250.8|2250.5|2250.8|2250.5|2249.8|2249.5|15
1637911940000|2021-11-26 07:32:20|2250.9|2250.6|2251.4|2251.1|2251.5|2251.2|2250.9|2250.6|17
1637911950000|2021-11-26 07:32:30|2251.5|2251.2|2252.8|2252.5|2253.1|2252.8|2251.2|2250.9|94
1637911960000|2021-11-26 07:32:40|2252.7|2252.4|2251.8|2251.5|2253.3|2253|2251.7|2251.4|26
1637911970000|2021-11-26 07:32:50|2251.7|2251.4|2252.8|2252.5|2253.4|2253.1|2251.7|2251.4|20
1637911980000|2021-11-26 07:33:00|2253.3|2253|2252.6|2252.3|2253.3|2253|2252.4|2252.1|34
1637911990000|2021-11-26 07:33:10|2252.5|2252.2|2252.3|2252|2253|2252.7|2252.1|2251.8|42
1637912000000|2021-11-26 07:33:20|2251.8|2251.5|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|2
1637912010000|2021-11-26 07:33:30|2251.3|2251|2252.2|2251.9|2252.3|2252|2251.3|2251|16
1637912020000|2021-11-26 07:33:40|2252.1|2251.8|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|14
1637912030000|2021-11-26 07:33:50|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|18
1637912040000|2021-11-26 07:34:00|2252.6|2252.3|2253|2252.7|2253.2|2252.9|2252.4|2252.1|19
1637912050000|2021-11-26 07:34:10|2253.1|2252.8|2253.5|2253.2|2254.2|2253.9|2253.1|2252.8|34
1637912060000|2021-11-26 07:34:20|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|12
1637912070000|2021-11-26 07:34:30|2253.1|2252.8|2253.5|2253.2|2253.8|2253.5|2253.1|2252.8|10
1637912080000|2021-11-26 07:34:40|2253.6|2253.3|2253.8|2253.5|2254.1|2253.8|2253.4|2253.1|10
1637912090000|2021-11-26 07:34:50|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.8|2253.5|4
1637912100000|2021-11-26 07:35:00|2254.6|2254.3|2255.5|2255.2|2256|2255.7|2254.6|2254.3|38
1637912110000|2021-11-26 07:35:10|2255.1|2254.8|2255.4|2255.1|2255.8|2255.5|2255.1|2254.8|18
1637912120000|2021-11-26 07:35:20|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2254.4|2254.1|26
1637912130000|2021-11-26 07:35:30|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2254.9|2254.6|26
1637912140000|2021-11-26 07:35:40|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2255|2254.7|11
1637912150000|2021-11-26 07:35:50|2255.1|2254.8|2254.5|2254.2|2255.5|2255.2|2254.5|2254.2|10
1637912160000|2021-11-26 07:36:00|2254.7|2254.4|2254|2253.7|2254.7|2254.4|2253.7|2253.4|16
1637912170000|2021-11-26 07:36:10|2254.1|2253.8|2253.4|2253.1|2254.1|2253.8|2253.2|2252.9|17
1637912180000|2021-11-26 07:36:20|2253.3|2253|2253.4|2253.1|2253.6|2253.3|2253.3|2253|11
1637912190000|2021-11-26 07:36:30|2253.2|2252.9|2252.8|2252.5|2253.4|2253.1|2252.8|2252.5|27
1637912200000|2021-11-26 07:36:40|2252.7|2252.4|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|6
1637912210000|2021-11-26 07:36:50|2252.2|2251.9|2251.3|2251|2252.2|2251.9|2251.2|2250.9|19
1637912220000|2021-11-26 07:37:00|2251.4|2251.1|2251.8|2251.5|2252.2|2251.9|2251.3|2251|31
1637912230000|2021-11-26 07:37:10|2251.7|2251.4|2251.8|2251.5|2252.8|2252.5|2251.3|2251|20
1637912240000|2021-11-26 07:37:20|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.4|2251.1|9
1637912250000|2021-11-26 07:37:30|2251.8|2251.5|2253.1|2252.8|2253.6|2253.3|2251.8|2251.5|28
1637912260000|2021-11-26 07:37:40|2253.3|2253|2253.2|2252.9|2253.5|2253.2|2253|2252.7|16
1637912270000|2021-11-26 07:37:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.7|2252.4|7
1637912280000|2021-11-26 07:38:00|2252.8|2252.5|2252|2251.7|2252.8|2252.5|2252|2251.7|20
1637912290000|2021-11-26 07:38:10|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.8|2251.5|4
1637912300000|2021-11-26 07:38:20|2251.9|2251.6|2252|2251.7|2252.2|2251.9|2251.7|2251.4|17
1637912310000|2021-11-26 07:38:30|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|5
1637912320000|2021-11-26 07:38:40|2251.8|2251.5|2250.7|2250.4|2251.8|2251.5|2250.3|2250|40
1637912330000|2021-11-26 07:38:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|8
1637912340000|2021-11-26 07:39:00|2250.9|2250.6|2250.3|2250|2250.9|2250.6|2250.3|2250|7
1637912350000|2021-11-26 07:39:10|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|10
1637912360000|2021-11-26 07:39:20|2250.2|2249.9|2249.4|2249.1|2250.5|2250.2|2249.4|2249.1|16
1637912370000|2021-11-26 07:39:30|2249.6|2249.3|2249.9|2249.6|2250.1|2249.8|2249.3|2249|14
1637912380000|2021-11-26 07:39:40|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|18
1637912390000|2021-11-26 07:39:50|2250.2|2249.9|2250.4|2250.1|2250.8|2250.5|2250|2249.7|17
1637912400000|2021-11-26 07:40:00|2250.9|2250.6|2250.1|2249.8|2251|2250.7|2249.9|2249.6|25
1637912410000|2021-11-26 07:40:10|2250|2249.7|2249|2248.7|2250.2|2249.9|2249|2248.7|21
1637912420000|2021-11-26 07:40:20|2249.3|2249|2248.2|2247.9|2249.4|2249.1|2248.2|2247.9|16
1637912430000|2021-11-26 07:40:30|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248.3|2248|14
1637912440000|2021-11-26 07:40:40|2248.6|2248.3|2248.7|2248.4|2249|2248.7|2248.4|2248.1|23
1637912450000|2021-11-26 07:40:50|2249|2248.7|2249.7|2249.4|2249.7|2249.4|2248.7|2248.4|19
1637912460000|2021-11-26 07:41:00|2249.6|2249.3|2249.8|2249.5|2250|2249.7|2248.9|2248.6|24
1637912470000|2021-11-26 07:41:10|2249.7|2249.4|2249.3|2249|2250.1|2249.8|2249.2|2248.9|15
1637912480000|2021-11-26 07:41:20|2249.2|2248.9|2249.7|2249.4|2249.8|2249.5|2249.1|2248.8|12
1637912490000|2021-11-26 07:41:30|2249.6|2249.3|2250.6|2250.3|2250.7|2250.4|2249.6|2249.3|17
1637912500000|2021-11-26 07:41:40|2250.4|2250.1|2249.5|2249.2|2250.4|2250.1|2249.3|2249|26
1637912510000|2021-11-26 07:41:50|2250.1|2249.8|2250.5|2250.2|2250.7|2250.4|2249.9|2249.6|25
1637912520000|2021-11-26 07:42:00|2250.4|2250.1|2249.9|2249.6|2250.5|2250.2|2249.6|2249.3|11
1637912530000|2021-11-26 07:42:10|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.1|2248.8|20
1637912540000|2021-11-26 07:42:20|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|25
1637912550000|2021-11-26 07:42:30|2249.8|2249.5|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|9
1637912560000|2021-11-26 07:42:40|2249.4|2249.1|2249.7|2249.4|2249.9|2249.6|2249.3|2249|6
1637912570000|2021-11-26 07:42:50|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2249.7|2249.4|19
1637912580000|2021-11-26 07:43:00|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.2|2248.9|12
1637912590000|2021-11-26 07:43:10|2249.3|2249|2249.4|2249.1|2249.8|2249.5|2248.7|2248.4|19
1637912600000|2021-11-26 07:43:20|2250.4|2250.1|2250.5|2250.2|2251|2250.7|2250|2249.7|43
1637912610000|2021-11-26 07:43:30|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|18
1637912620000|2021-11-26 07:43:40|2250.9|2250.6|2252|2251.7|2252.1|2251.8|2250.6|2250.3|79
1637912630000|2021-11-26 07:43:50|2251.9|2251.6|2252.8|2252.5|2252.8|2252.5|2251.6|2251.3|32
1637912640000|2021-11-26 07:44:00|2252.7|2252.4|2251.8|2251.5|2252.7|2252.4|2251.8|2251.5|9
1637912650000|2021-11-26 07:44:10|2252.1|2251.8|2251.5|2251.2|2252.2|2251.9|2251.4|2251.1|47
1637912660000|2021-11-26 07:44:20|2251.4|2251.1|2251|2250.7|2252.1|2251.8|2251|2250.7|17
1637912670000|2021-11-26 07:44:30|2251.2|2250.9|2251.9|2251.6|2252.1|2251.8|2251.1|2250.8|20
1637912680000|2021-11-26 07:44:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|4
1637912690000|2021-11-26 07:44:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|9
1637912700000|2021-11-26 07:45:00|2250.6|2250.3|2250.1|2249.8|2251.1|2250.8|2250.1|2249.8|33
1637912710000|2021-11-26 07:45:10|2250|2249.7|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|6
1637912720000|2021-11-26 07:45:20|2250.7|2250.4|2249.7|2249.4|2250.7|2250.4|2249.7|2249.4|4
1637912730000|2021-11-26 07:45:30|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2250|2249.7|13
1637912740000|2021-11-26 07:45:40|2250.9|2250.6|2250.4|2250.1|2251|2250.7|2250.4|2250.1|7
1637912750000|2021-11-26 07:45:50|2250.1|2249.8|2250|2249.7|2250.4|2250.1|2250|2249.7|11
1637912760000|2021-11-26 07:46:00|2250.2|2249.9|2249.6|2249.3|2250.3|2250|2249.6|2249.3|5
1637912770000|2021-11-26 07:46:10|2249.7|2249.4|2249.5|2249.2|2250|2249.7|2249.5|2249.2|8
1637912780000|2021-11-26 07:46:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.2|2248.9|14
1637912790000|2021-11-26 07:46:30|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|3
1637912800000|2021-11-26 07:46:40|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|10
1637912810000|2021-11-26 07:46:50|2248.3|2248|2248.4|2248.1|2248.6|2248.3|2248.3|2248|9
1637912820000|2021-11-26 07:47:00|2248|2247.7|2248.3|2248|2248.5|2248.2|2248|2247.7|14
1637912830000|2021-11-26 07:47:10|2248.2|2247.9|2246.6|2246.3|2248.2|2247.9|2246.6|2246.3|50
1637912840000|2021-11-26 07:47:20|2246.5|2246.2|2247|2246.7|2247|2246.7|2246|2245.7|35
1637912850000|2021-11-26 07:47:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.3|2246|12
1637912860000|2021-11-26 07:47:40|2247.5|2247.2|2247.3|2247|2248|2247.7|2247.2|2246.9|14
1637912870000|2021-11-26 07:47:50|2247.5|2247.2|2246.8|2246.5|2247.7|2247.4|2246.7|2246.4|15
1637912880000|2021-11-26 07:48:00|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2246|2245.7|19
1637912890000|2021-11-26 07:48:10|2246.1|2245.8|2245.9|2245.6|2246.5|2246.2|2245.7|2245.4|16
1637912900000|2021-11-26 07:48:20|2246.1|2245.8|2244.5|2244.2|2246.2|2245.9|2244.5|2244.2|68
1637912910000|2021-11-26 07:48:30|2244.1|2243.8|2244.9|2244.6|2244.9|2244.6|2244|2243.7|64
1637912920000|2021-11-26 07:48:40|2245|2244.7|2244.4|2244.1|2245.6|2245.3|2243.7|2243.4|205
1637912930000|2021-11-26 07:48:50|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244|2243.7|43
1637912940000|2021-11-26 07:49:00|2244.9|2244.6|2243.8|2243.5|2245|2244.7|2243.5|2243.2|59
1637912950000|2021-11-26 07:49:10|2243.5|2243.2|2244.4|2244.1|2244.5|2244.2|2243.1|2242.8|31
1637912960000|2021-11-26 07:49:20|2245|2244.7|2245.6|2245.3|2245.6|2245.3|2244.9|2244.6|22
1637912970000|2021-11-26 07:49:30|2245.4|2245.1|2245.7|2245.4|2246|2245.7|2245.4|2245.1|16
1637912980000|2021-11-26 07:49:40|2245.8|2245.5|2245.3|2245|2246.1|2245.8|2245.3|2245|12
1637912990000|2021-11-26 07:49:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|9
1637913000000|2021-11-26 07:50:00|2245.3|2245|2244|2243.7|2245.6|2245.3|2243.9|2243.6|22
1637913010000|2021-11-26 07:50:10|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2243.7|2243.4|18
1637913020000|2021-11-26 07:50:20|2244.3|2244|2243.3|2243|2244.3|2244|2243.1|2242.8|33
1637913030000|2021-11-26 07:50:30|2243.2|2242.9|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|14
1637913040000|2021-11-26 07:50:40|2243|2242.7|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|31
1637913050000|2021-11-26 07:50:50|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2242.9|2242.6|8
1637913060000|2021-11-26 07:51:00|2243.4|2243.1|2243.1|2242.8|2243.8|2243.5|2243|2242.7|13
1637913070000|2021-11-26 07:51:10|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.8|2242.5|13
1637913080000|2021-11-26 07:51:20|2243.3|2243|2242.6|2242.3|2243.3|2243|2242.6|2242.3|48
1637913090000|2021-11-26 07:51:30|2242.4|2242.1|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|15
1637913100000|2021-11-26 07:51:40|2242.3|2242|2239.1|2238.8|2242.3|2242|2239.1|2238.8|350
1637913110000|2021-11-26 07:51:50|2239|2238.7|2239.9|2239.6|2239.9|2239.6|2238.6|2238.3|69
1637913120000|2021-11-26 07:52:00|2240|2239.7|2241|2240.7|2241|2240.7|2240|2239.7|37
1637913130000|2021-11-26 07:52:10|2241.1|2240.8|2243.5|2243.2|2243.5|2243.2|2241.1|2240.8|37
1637913140000|2021-11-26 07:52:20|2243.4|2243.1|2243|2242.7|2243.5|2243.2|2242.9|2242.6|18
1637913150000|2021-11-26 07:52:30|2243.2|2242.9|2241.8|2241.5|2243.2|2242.9|2241.7|2241.4|29
1637913160000|2021-11-26 07:52:40|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.3|2241|15
1637913170000|2021-11-26 07:52:50|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2241.3|2241|11
1637913180000|2021-11-26 07:53:00|2241.4|2241.1|2241.7|2241.4|2242|2241.7|2241.4|2241.1|13
1637913190000|2021-11-26 07:53:10|2241.6|2241.3|2240.2|2239.9|2241.8|2241.5|2240.1|2239.8|24
1637913200000|2021-11-26 07:53:20|2240.5|2240.2|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|10
1637913210000|2021-11-26 07:53:30|2240.3|2240|2240|2239.7|2240.7|2240.4|2239.8|2239.5|21
1637913220000|2021-11-26 07:53:40|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|9
1637913230000|2021-11-26 07:53:50|2239.5|2239.2|2239.4|2239.1|2239.9|2239.6|2239.1|2238.8|21
1637913240000|2021-11-26 07:54:00|2239.6|2239.3|2238.4|2238.1|2240|2239.7|2238.3|2238|143
1637913250000|2021-11-26 07:54:10|2238.5|2238.2|2238|2237.7|2239.2|2238.9|2237.6|2237.3|89
1637913260000|2021-11-26 07:54:20|2237.8|2237.5|2237.1|2236.8|2237.8|2237.5|2237|2236.7|28
1637913270000|2021-11-26 07:54:30|2237|2236.7|2237.2|2236.9|2237.4|2237.1|2237|2236.7|15
1637913280000|2021-11-26 07:54:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.7|2236.4|36
1637913290000|2021-11-26 07:54:50|2236.8|2236.5|2235.8|2235.5|2236.8|2236.5|2235.7|2235.4|88
1637913300000|2021-11-26 07:55:00|2236|2235.7|2236.4|2236.1|2236.6|2236.3|2235.8|2235.5|39
1637913310000|2021-11-26 07:55:10|2236.2|2235.9|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|31
1637913320000|2021-11-26 07:55:20|2236.1|2235.8|2235.9|2235.6|2236.3|2236|2235.9|2235.6|16
1637913330000|2021-11-26 07:55:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.3|2235|13
1637913340000|2021-11-26 07:55:40|2235.8|2235.5|2236.7|2236.4|2237.3|2237|2235.7|2235.4|62
1637913350000|2021-11-26 07:55:50|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|15
1637913360000|2021-11-26 07:56:00|2237|2236.7|2237|2236.7|2237.4|2237.1|2236.8|2236.5|26
1637913370000|2021-11-26 07:56:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.4|2236.1|33
1637913380000|2021-11-26 07:56:20|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|6
1637913390000|2021-11-26 07:56:30|2237|2236.7|2237.4|2237.1|2237.5|2237.2|2237|2236.7|6
1637913400000|2021-11-26 07:56:40|2237.5|2237.2|2239.2|2238.9|2239.2|2238.9|2237.4|2237.1|16
1637913410000|2021-11-26 07:56:50|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.5|2238.2|13
1637913420000|2021-11-26 07:57:00|2238.1|2237.8|2239.3|2239|2239.9|2239.6|2238.1|2237.8|24
1637913430000|2021-11-26 07:57:10|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2238.5|2238.2|4
1637913440000|2021-11-26 07:57:20|2239.4|2239.1|2238.1|2237.8|2239.4|2239.1|2238.1|2237.8|17
1637913450000|2021-11-26 07:57:30|2238|2237.7|2237.7|2237.4|2238.9|2238.6|2237.7|2237.4|15
1637913460000|2021-11-26 07:57:40|2238.2|2237.9|2238.5|2238.2|2238.8|2238.5|2238.2|2237.9|9
1637913470000|2021-11-26 07:57:50|2238.7|2238.4|2239.3|2239|2239.3|2239|2238.4|2238.1|14
1637913480000|2021-11-26 07:58:00|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|16
1637913490000|2021-11-26 07:58:10|2239.1|2238.8|2238.6|2238.3|2239.3|2239|2238.3|2238|25
1637913500000|2021-11-26 07:58:20|2238.7|2238.4|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|21
1637913510000|2021-11-26 07:58:30|2239|2238.7|2239.9|2239.6|2239.9|2239.6|2239|2238.7|9
1637913520000|2021-11-26 07:58:40|2239.8|2239.5|2239.9|2239.6|2240.8|2240.5|2239.8|2239.5|51
1637913530000|2021-11-26 07:58:50|2240.2|2239.9|2240.1|2239.8|2240.7|2240.4|2240.1|2239.8|12
1637913540000|2021-11-26 07:59:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|1
1637913550000|2021-11-26 07:59:10|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239|2238.7|16
1637913560000|2021-11-26 07:59:20|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2238.4|2238.1|10
1637913570000|2021-11-26 07:59:30|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|13
1637913580000|2021-11-26 07:59:40|2238.6|2238.3|2238.8|2238.5|2239.2|2238.9|2238.3|2238|27
1637913590000|2021-11-26 07:59:50|2238.7|2238.4|2237.7|2237.4|2239|2238.7|2237.7|2237.4|21
1637913600000|2021-11-26 08:00:00|2237.6|2237.3|2235.4|2235.1|2238.7|2238.4|2235|2234.7|130
1637913610000|2021-11-26 08:00:10|2235.2|2234.9|2235.4|2235.1|2236.1|2235.8|2234.8|2234.5|88
1637913620000|2021-11-26 08:00:20|2235.7|2235.4|2237.3|2237|2238.3|2238|2235.6|2235.3|49
1637913630000|2021-11-26 08:00:30|2236.7|2236.4|2236|2235.7|2237.1|2236.8|2235.9|2235.6|17
1637913640000|2021-11-26 08:00:40|2235.9|2235.6|2238.1|2237.8|2238.4|2238.1|2235.7|2235.4|26
1637913650000|2021-11-26 08:00:50|2238.2|2237.9|2236.6|2236.3|2238.8|2238.5|2236.5|2236.2|20
1637913660000|2021-11-26 08:01:00|2236.2|2235.9|2236.7|2236.4|2237|2236.7|2235.9|2235.6|90
1637913670000|2021-11-26 08:01:10|2236.3|2236|2237.5|2237.2|2237.6|2237.3|2236.3|2236|62
1637913680000|2021-11-26 08:01:20|2237.1|2236.8|2239.1|2238.8|2239.4|2239.1|2237|2236.7|63
1637913690000|2021-11-26 08:01:30|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2237.8|2237.5|34
1637913700000|2021-11-26 08:01:40|2238.5|2238.2|2238.4|2238.1|2239.3|2239|2237.3|2237|78
1637913710000|2021-11-26 08:01:50|2238.6|2238.3|2238.4|2238.1|2239.1|2238.8|2238|2237.7|54
1637913720000|2021-11-26 08:02:00|2238.1|2237.8|2238.1|2237.8|2238.4|2238.1|2237.6|2237.3|18
1637913730000|2021-11-26 08:02:10|2238|2237.7|2239.4|2239.1|2239.4|2239.1|2237.9|2237.6|31
1637913740000|2021-11-26 08:02:20|2238.7|2238.4|2239.1|2238.8|2239.2|2238.9|2238.5|2238.2|3
1637913750000|2021-11-26 08:02:30|2239|2238.7|2239.3|2239|2239.7|2239.4|2238.4|2238.1|10
1637913760000|2021-11-26 08:02:40|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239.1|2238.8|11
1637913770000|2021-11-26 08:02:50|2239.5|2239.2|2240.1|2239.8|2240.3|2240|2239.4|2239.1|2
1637913780000|2021-11-26 08:03:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.3|2239|19
1637913790000|2021-11-26 08:03:10|2239.6|2239.3|2240.7|2240.4|2240.7|2240.4|2239.3|2239|16
1637913800000|2021-11-26 08:03:20|2240.4|2240.1|2241.6|2241.3|2241.6|2241.3|2240.3|2240|29
1637913810000|2021-11-26 08:03:30|2241.5|2241.2|2239.8|2239.5|2241.5|2241.2|2239.8|2239.5|16
1637913820000|2021-11-26 08:03:40|2239.7|2239.4|2239.7|2239.4|2240.1|2239.8|2239.3|2239|23
1637913830000|2021-11-26 08:03:50|2239.8|2239.5|2239.3|2239|2239.9|2239.6|2239.2|2238.9|14
1637913840000|2021-11-26 08:04:00|2239.2|2238.9|2238.9|2238.6|2239.3|2239|2237.8|2237.5|42
1637913850000|2021-11-26 08:04:10|2238.5|2238.2|2238.4|2238.1|2238.8|2238.5|2238.2|2237.9|17
1637913860000|2021-11-26 08:04:20|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238|2237.7|14
1637913870000|2021-11-26 08:04:30|2238.3|2238|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|25
1637913880000|2021-11-26 08:04:40|2237.8|2237.5|2236.2|2235.9|2238.1|2237.8|2236.2|2235.9|62
1637913890000|2021-11-26 08:04:50|2236|2235.7|2235.3|2235|2236.5|2236.2|2235|2234.7|40
1637913900000|2021-11-26 08:05:00|2235.1|2234.8|2234.7|2234.4|2235.5|2235.2|2234.5|2234.2|29
1637913910000|2021-11-26 08:05:10|2234.3|2234|2233.8|2233.5|2234.9|2234.6|2233.1|2232.8|82
1637913920000|2021-11-26 08:05:20|2233.7|2233.4|2233|2232.7|2233.7|2233.4|2231.4|2231.1|128
1637913930000|2021-11-26 08:05:30|2233.2|2232.9|2233.1|2232.8|2234.2|2233.9|2232.8|2232.5|80
1637913940000|2021-11-26 08:05:40|2233|2232.7|2232.6|2232.3|2233|2232.7|2231.8|2231.5|29
1637913950000|2021-11-26 08:05:50|2232.4|2232.1|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|23
1637913960000|2021-11-26 08:06:00|2232|2231.7|2233.3|2233|2233.7|2233.4|2231.9|2231.6|41
1637913970000|2021-11-26 08:06:10|2233.6|2233.3|2233.7|2233.4|2234.6|2234.3|2233.3|2233|28
1637913980000|2021-11-26 08:06:20|2233.5|2233.2|2234|2233.7|2234.4|2234.1|2233.2|2232.9|51
1637913990000|2021-11-26 08:06:30|2233.8|2233.5|2232|2231.7|2233.8|2233.5|2232|2231.7|102
1637914000000|2021-11-26 08:06:40|2232.1|2231.8|2228.5|2228.2|2232.1|2231.8|2227.7|2227.4|277
1637914010000|2021-11-26 08:06:50|2228.2|2227.9|2229.3|2229|2229.7|2229.4|2227.9|2227.6|66
1637914020000|2021-11-26 08:07:00|2229.2|2228.9|2228.5|2228.2|2229.3|2229|2228|2227.7|30
1637914030000|2021-11-26 08:07:10|2228.4|2228.1|2229.1|2228.8|2229.2|2228.9|2228.1|2227.8|38
1637914040000|2021-11-26 08:07:20|2229|2228.7|2231.3|2231|2231.3|2231|2228.8|2228.5|62
1637914050000|2021-11-26 08:07:30|2231.6|2231.3|2230.4|2230.1|2231.8|2231.5|2229.8|2229.5|27
1637914060000|2021-11-26 08:07:40|2230.2|2229.9|2229.8|2229.5|2230.5|2230.2|2229.7|2229.4|23
1637914070000|2021-11-26 08:07:50|2229.7|2229.4|2229.4|2229.1|2229.8|2229.5|2229.3|2229|18
1637914080000|2021-11-26 08:08:00|2228.8|2228.5|2228.9|2228.6|2229.6|2229.3|2227.6|2227.3|72
1637914090000|2021-11-26 08:08:10|2229.2|2228.9|2229.7|2229.4|2230.6|2230.3|2229|2228.7|41
1637914100000|2021-11-26 08:08:20|2229.8|2229.5|2230.1|2229.8|2230.4|2230.1|2229.5|2229.2|17
1637914110000|2021-11-26 08:08:30|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.2|2228.9|42
1637914120000|2021-11-26 08:08:40|2229.7|2229.4|2229.8|2229.5|2230.1|2229.8|2229.2|2228.9|17
1637914130000|2021-11-26 08:08:50|2229.9|2229.6|2230.2|2229.9|2230.6|2230.3|2229.7|2229.4|25
1637914140000|2021-11-26 08:09:00|2229.9|2229.6|2230.7|2230.4|2230.7|2230.4|2229.7|2229.4|16
1637914150000|2021-11-26 08:09:10|2230.8|2230.5|2230.5|2230.2|2231.2|2230.9|2230.3|2230|44
1637914160000|2021-11-26 08:09:20|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.8|2229.5|19
1637914170000|2021-11-26 08:09:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2228.9|2228.6|14
1637914180000|2021-11-26 08:09:40|2230|2229.7|2229.3|2229|2230.3|2230|2229.1|2228.8|14
1637914190000|2021-11-26 08:09:50|2229.1|2228.8|2228.8|2228.5|2229.6|2229.3|2228.8|2228.5|16
1637914200000|2021-11-26 08:10:00|2228.7|2228.4|2228.6|2228.3|2229.7|2229.4|2228.5|2228.2|33
1637914210000|2021-11-26 08:10:10|2228.7|2228.4|2228.3|2228|2228.9|2228.6|2227.6|2227.3|91
1637914220000|2021-11-26 08:10:20|2228|2227.7|2228.3|2228|2228.7|2228.4|2227.8|2227.5|37
1637914230000|2021-11-26 08:10:30|2228.4|2228.1|2228.7|2228.4|2229.3|2229|2228.2|2227.9|47
1637914240000|2021-11-26 08:10:40|2228.4|2228.1|2229.2|2228.9|2229.2|2228.9|2228.4|2228.1|26
1637914250000|2021-11-26 08:10:50|2229|2228.7|2230.3|2230|2230.3|2230|2229|2228.7|53
1637914260000|2021-11-26 08:11:00|2230.4|2230.1|2231.6|2231.3|2231.6|2231.3|2230.3|2230|52
1637914270000|2021-11-26 08:11:10|2232|2231.7|2231.3|2231|2232.3|2232|2231.1|2230.8|43
1637914280000|2021-11-26 08:11:20|2231.2|2230.9|2232.1|2231.8|2232.3|2232|2231.2|2230.9|23
1637914290000|2021-11-26 08:11:30|2232.2|2231.9|2233.3|2233|2233.3|2233|2232.1|2231.8|25
1637914300000|2021-11-26 08:11:40|2233.4|2233.1|2232.6|2232.3|2233.8|2233.5|2232.5|2232.2|34
1637914310000|2021-11-26 08:11:50|2232.3|2232|2231.1|2230.8|2232.3|2232|2231.1|2230.8|45
1637914320000|2021-11-26 08:12:00|2231|2230.7|2231.3|2231|2231.7|2231.4|2230.8|2230.5|14
1637914330000|2021-11-26 08:12:10|2232|2231.7|2231.5|2231.2|2232|2231.7|2230.8|2230.5|74
1637914340000|2021-11-26 08:12:20|2231.6|2231.3|2231.8|2231.5|2232.2|2231.9|2231.4|2231.1|22
1637914350000|2021-11-26 08:12:30|2232|2231.7|2232.3|2232|2232.5|2232.2|2231.6|2231.3|18
1637914360000|2021-11-26 08:12:40|2232.2|2231.9|2231.6|2231.3|2232.4|2232.1|2231.5|2231.2|14
1637914370000|2021-11-26 08:12:50|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.5|2231.2|15
1637914380000|2021-11-26 08:13:00|2232|2231.7|2230.4|2230.1|2232|2231.7|2230.4|2230.1|61
1637914390000|2021-11-26 08:13:10|2230.6|2230.3|2230|2229.7|2230.6|2230.3|2229.3|2229|31
1637914400000|2021-11-26 08:13:20|2230.1|2229.8|2229.5|2229.2|2230.4|2230.1|2229.3|2229|18
1637914410000|2021-11-26 08:13:30|2229.6|2229.3|2230|2229.7|2230|2229.7|2228.5|2228.2|33
1637914420000|2021-11-26 08:13:40|2230.2|2229.9|2231.2|2230.9|2231.2|2230.9|2230.2|2229.9|32
1637914430000|2021-11-26 08:13:50|2230.8|2230.5|2231.9|2231.6|2232|2231.7|2230.8|2230.5|105
1637914440000|2021-11-26 08:14:00|2231.5|2231.2|2232.4|2232.1|2232.6|2232.3|2231.5|2231.2|54
1637914450000|2021-11-26 08:14:10|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|16
1637914460000|2021-11-26 08:14:20|2232.8|2232.5|2233.6|2233.3|2233.7|2233.4|2232.7|2232.4|15
1637914470000|2021-11-26 08:14:30|2233.5|2233.2|2233.2|2232.9|2233.7|2233.4|2232.9|2232.6|13
1637914480000|2021-11-26 08:14:40|2232.9|2232.6|2233.4|2233.1|2234.1|2233.8|2232.9|2232.6|111
1637914490000|2021-11-26 08:14:50|2233.3|2233|2232.1|2231.8|2233.3|2233|2232.1|2231.8|54
1637914500000|2021-11-26 08:15:00|2231.7|2231.4|2229.1|2228.8|2231.8|2231.5|2228.7|2228.4|83
1637914510000|2021-11-26 08:15:10|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2228.8|2228.5|40
1637914520000|2021-11-26 08:15:20|2228.9|2228.6|2228.4|2228.1|2229.1|2228.8|2228.4|2228.1|27
1637914530000|2021-11-26 08:15:30|2228.3|2228|2229.3|2229|2229.5|2229.2|2228.3|2228|47
1637914540000|2021-11-26 08:15:40|2229.2|2228.9|2229.8|2229.5|2229.9|2229.6|2228.8|2228.5|23
1637914550000|2021-11-26 08:15:50|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.2|2228.9|19
1637914560000|2021-11-26 08:16:00|2229.5|2229.2|2228.5|2228.2|2229.5|2229.2|2227.8|2227.5|47
1637914570000|2021-11-26 08:16:10|2228.6|2228.3|2226.8|2226.5|2228.6|2228.3|2226.6|2226.3|107
1637914580000|2021-11-26 08:16:20|2226.7|2226.4|2225.9|2225.6|2227|2226.7|2225.7|2225.4|54
1637914590000|2021-11-26 08:16:30|2226|2225.7|2224.9|2224.6|2226|2225.7|2224.8|2224.5|74
1637914600000|2021-11-26 08:16:40|2224.8|2224.5|2224.2|2223.9|2224.8|2224.5|2223.6|2223.3|136
1637914610000|2021-11-26 08:16:50|2224.3|2224|2224.3|2224|2224.8|2224.5|2224.1|2223.8|38
1637914620000|2021-11-26 08:17:00|2224.2|2223.9|2224.5|2224.2|2225|2224.7|2224.2|2223.9|46
1637914630000|2021-11-26 08:17:10|2224.6|2224.3|2224.4|2224.1|2224.7|2224.4|2224.1|2223.8|24
1637914640000|2021-11-26 08:17:20|2224.3|2224|2222.7|2222.4|2224.4|2224.1|2222.6|2222.3|90
1637914650000|2021-11-26 08:17:30|2222.3|2222|2221.4|2221.1|2222.3|2222|2220|2219.7|139
1637914660000|2021-11-26 08:17:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|68
1637914670000|2021-11-26 08:17:50|2221.8|2221.5|2220.9|2220.6|2222.2|2221.9|2220.5|2220.2|60
1637914680000|2021-11-26 08:18:00|2221|2220.7|2219.3|2219|2221|2220.7|2219.3|2219|35
1637914690000|2021-11-26 08:18:10|2218.8|2218.5|2219.2|2218.9|2219.7|2219.4|2218.7|2218.4|72
1637914700000|2021-11-26 08:18:20|2219.1|2218.8|2217.3|2217|2219.3|2219|2217.3|2217|61
1637914710000|2021-11-26 08:18:30|2217.4|2217.1|2216.1|2215.8|2217.6|2217.3|2215.5|2215.2|91
1637914720000|2021-11-26 08:18:40|2215.6|2215.3|2212.6|2212.3|2215.8|2215.5|2212.5|2212.2|96
1637914730000|2021-11-26 08:18:50|2212.9|2212.6|2213.8|2213.5|2213.9|2213.6|2212.3|2212|82
1637914740000|2021-11-26 08:19:00|2213.7|2213.4|2217.4|2217.1|2217.5|2217.2|2213.7|2213.4|113
1637914750000|2021-11-26 08:19:10|2217.2|2216.9|2217.9|2217.6|2218.2|2217.9|2216.2|2215.9|132
1637914760000|2021-11-26 08:19:20|2218|2217.7|2218.2|2217.9|2218.9|2218.6|2217.2|2216.9|70
1637914770000|2021-11-26 08:19:30|2218.5|2218.2|2219.1|2218.8|2219.4|2219.1|2218.4|2218.1|30
1637914780000|2021-11-26 08:19:40|2219.3|2219|2219.3|2219|2219.7|2219.4|2218.6|2218.3|23
1637914790000|2021-11-26 08:19:50|2219.4|2219.1|2218.2|2217.9|2219.6|2219.3|2218.1|2217.8|18
1637914800000|2021-11-26 08:20:00|2217.8|2217.5|2217|2216.7|2218|2217.7|2216.1|2215.8|56
1637914810000|2021-11-26 08:20:10|2216.8|2216.5|2218.3|2218|2218.6|2218.3|2215.7|2215.4|44
1637914820000|2021-11-26 08:20:20|2218.4|2218.1|2219.1|2218.8|2219.8|2219.5|2218.3|2218|40
1637914830000|2021-11-26 08:20:30|2219.6|2219.3|2220.9|2220.6|2221.5|2221.2|2219.6|2219.3|51
1637914840000|2021-11-26 08:20:40|2220.8|2220.5|2221.2|2220.9|2221.6|2221.3|2220.8|2220.5|17
1637914850000|2021-11-26 08:20:50|2221|2220.7|2221.3|2221|2221.5|2221.2|2220.7|2220.4|23
1637914860000|2021-11-26 08:21:00|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.5|2220.2|51
1637914870000|2021-11-26 08:21:10|2220.4|2220.1|2220.9|2220.6|2221|2220.7|2220.3|2220|29
1637914880000|2021-11-26 08:21:20|2221.3|2221|2220.4|2220.1|2221.3|2221|2219.6|2219.3|19
1637914890000|2021-11-26 08:21:30|2220.2|2219.9|2220.2|2219.9|2220.8|2220.5|2220.1|2219.8|26
1637914900000|2021-11-26 08:21:40|2220.1|2219.8|2220.7|2220.4|2221|2220.7|2219.8|2219.5|15
1637914910000|2021-11-26 08:21:50|2220.6|2220.3|2220.6|2220.3|2221.2|2220.9|2220.4|2220.1|10
1637914920000|2021-11-26 08:22:00|2220.4|2220.1|2219.8|2219.5|2221.1|2220.8|2219.8|2219.5|32
1637914930000|2021-11-26 08:22:10|2219.9|2219.6|2221.3|2221|2221.3|2221|2219.7|2219.4|21
1637914940000|2021-11-26 08:22:20|2221.2|2220.9|2221.6|2221.3|2222.4|2222.1|2221|2220.7|50
1637914950000|2021-11-26 08:22:30|2221.4|2221.1|2220.5|2220.2|2221.7|2221.4|2220.1|2219.8|14
1637914960000|2021-11-26 08:22:40|2220.4|2220.1|2218.6|2218.3|2220.6|2220.3|2218.6|2218.3|62
1637914970000|2021-11-26 08:22:50|2218.1|2217.8|2217.6|2217.3|2218.3|2218|2217.4|2217.1|43
1637914980000|2021-11-26 08:23:00|2217.9|2217.6|2219.2|2218.9|2219.5|2219.2|2217.4|2217.1|75
1637914990000|2021-11-26 08:23:10|2219|2218.7|2218|2217.7|2219|2218.7|2217.6|2217.3|35
1637915000000|2021-11-26 08:23:20|2217.9|2217.6|2217.6|2217.3|2218.4|2218.1|2217.6|2217.3|26
1637915010000|2021-11-26 08:23:30|2217.3|2217|2215.5|2215.2|2217.3|2217|2215.5|2215.2|95
1637915020000|2021-11-26 08:23:40|2215.3|2215|2214|2213.7|2215.3|2215|2213.9|2213.6|67
1637915030000|2021-11-26 08:23:50|2213.9|2213.6|2209.5|2209.2|2214.2|2213.9|2209.5|2209.2|209
1637915040000|2021-11-26 08:24:00|2209.2|2208.9|2210.5|2210.2|2211.3|2211|2208.5|2208.2|171
1637915050000|2021-11-26 08:24:10|2210.4|2210.1|2208.9|2208.6|2210.6|2210.3|2208.5|2208.2|106
1637915060000|2021-11-26 08:24:20|2208.8|2208.5|2209|2208.7|2210.4|2210.1|2208.8|2208.5|100
1637915070000|2021-11-26 08:24:30|2208.8|2208.5|2210.1|2209.8|2210.9|2210.6|2208.8|2208.5|136
1637915080000|2021-11-26 08:24:40|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2209.6|2209.3|49
1637915090000|2021-11-26 08:24:50|2210.2|2209.9|2211.6|2211.3|2211.9|2211.6|2210.2|2209.9|33
1637915100000|2021-11-26 08:25:00|2211.8|2211.5|2212.8|2212.5|2212.9|2212.6|2211.4|2211.1|56
1637915110000|2021-11-26 08:25:10|2212.9|2212.6|2212.8|2212.5|2213.3|2213|2212.6|2212.3|48
1637915120000|2021-11-26 08:25:20|2212.6|2212.3|2214.8|2214.5|2215.4|2215.1|2212.5|2212.2|70
1637915130000|2021-11-26 08:25:30|2215.3|2215|2215.8|2215.5|2215.9|2215.6|2214.7|2214.4|61
1637915140000|2021-11-26 08:25:40|2215.7|2215.4|2216.7|2216.4|2216.7|2216.4|2215.6|2215.3|23
1637915150000|2021-11-26 08:25:50|2216.9|2216.6|2214|2213.7|2216.9|2216.6|2214|2213.7|55
1637915160000|2021-11-26 08:26:00|2213.7|2213.4|2212.3|2212|2213.8|2213.5|2212.1|2211.8|39
1637915170000|2021-11-26 08:26:10|2212.2|2211.9|2213.3|2213|2213.6|2213.3|2212.2|2211.9|34
1637915180000|2021-11-26 08:26:20|2213.2|2212.9|2214.3|2214|2214.7|2214.4|2213.2|2212.9|27
1637915190000|2021-11-26 08:26:30|2214.5|2214.2|2212.3|2212|2214.7|2214.4|2212.1|2211.8|74
1637915200000|2021-11-26 08:26:40|2212.2|2211.9|2212.1|2211.8|2212.6|2212.3|2211.9|2211.6|74
1637915210000|2021-11-26 08:26:50|2212.2|2211.9|2211.9|2211.6|2212.8|2212.5|2211.9|2211.6|38
1637915220000|2021-11-26 08:27:00|2212|2211.7|2212.1|2211.8|2212.6|2212.3|2211.7|2211.4|264
1637915230000|2021-11-26 08:27:10|2212.2|2211.9|2210.2|2209.9|2212.4|2212.1|2209.9|2209.6|83
1637915240000|2021-11-26 08:27:20|2210.1|2209.8|2210.6|2210.3|2210.9|2210.6|2209.8|2209.5|30
1637915250000|2021-11-26 08:27:30|2211|2210.7|2212.1|2211.8|2212.1|2211.8|2211|2210.7|23
1637915260000|2021-11-26 08:27:40|2212.2|2211.9|2212.2|2211.9|2212.6|2212.3|2212.1|2211.8|29
1637915270000|2021-11-26 08:27:50|2212.1|2211.8|2213|2212.7|2213.5|2213.2|2212.1|2211.8|242
1637915280000|2021-11-26 08:28:00|2213.1|2212.8|2210.7|2210.4|2213.6|2213.3|2210.7|2210.4|70
1637915290000|2021-11-26 08:28:10|2210.8|2210.5|2209.7|2209.4|2210.9|2210.6|2209|2208.7|163
1637915300000|2021-11-26 08:28:20|2210.1|2209.8|2210.6|2210.3|2211.3|2211|2210|2209.7|61
1637915310000|2021-11-26 08:28:30|2210.4|2210.1|2210.1|2209.8|2210.8|2210.5|2210|2209.7|34
1637915320000|2021-11-26 08:28:40|2210.3|2210|2209.8|2209.5|2210.5|2210.2|2209.2|2208.9|25
1637915330000|2021-11-26 08:28:50|2209.9|2209.6|2210.3|2210|2210.4|2210.1|2209.9|2209.6|18
1637915340000|2021-11-26 08:29:00|2210.2|2209.9|2210.3|2210|2211|2210.7|2210.2|2209.9|49
1637915350000|2021-11-26 08:29:10|2210.2|2209.9|2210.5|2210.2|2210.8|2210.5|2210.2|2209.9|40
1637915360000|2021-11-26 08:29:20|2210.6|2210.3|2210.7|2210.4|2210.9|2210.6|2210.4|2210.1|109
1637915370000|2021-11-26 08:29:30|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.5|2210.2|33
1637915380000|2021-11-26 08:29:40|2210.9|2210.6|2210.3|2210|2211.2|2210.9|2210.3|2210|61
1637915390000|2021-11-26 08:29:50|2210.2|2209.9|2210.3|2210|2210.6|2210.3|2209.9|2209.6|29
1637915400000|2021-11-26 08:30:00|2210.2|2209.9|2213.1|2212.8|2213.1|2212.8|2209.9|2209.6|78
1637915410000|2021-11-26 08:30:10|2213.2|2212.9|2213.1|2212.8|2213.4|2213.1|2212.7|2212.4|19
1637915420000|2021-11-26 08:30:20|2213.4|2213.1|2215.1|2214.8|2215.2|2214.9|2213.2|2212.9|26
1637915430000|2021-11-26 08:30:30|2214.8|2214.5|2215.5|2215.2|2216|2215.7|2214.4|2214.1|98
1637915440000|2021-11-26 08:30:40|2215.4|2215.1|2216.1|2215.8|2216.1|2215.8|2215|2214.7|63
1637915450000|2021-11-26 08:30:50|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2215.4|2215.1|17
1637915460000|2021-11-26 08:31:00|2216.2|2215.9|2216.4|2216.1|2217.3|2217|2216.1|2215.8|40
1637915470000|2021-11-26 08:31:10|2216.5|2216.2|2217.5|2217.2|2217.6|2217.3|2216.4|2216.1|74
1637915480000|2021-11-26 08:31:20|2217.4|2217.1|2217.3|2217|2217.6|2217.3|2216.5|2216.2|113
1637915490000|2021-11-26 08:31:30|2217|2216.7|2217.4|2217.1|2217.7|2217.4|2216.7|2216.4|20
1637915500000|2021-11-26 08:31:40|2217.5|2217.2|2218.9|2218.6|2219|2218.7|2217.3|2217|51
1637915510000|2021-11-26 08:31:50|2219.1|2218.8|2219.7|2219.4|2219.7|2219.4|2218.6|2218.3|48
1637915520000|2021-11-26 08:32:00|2219.9|2219.6|2221.1|2220.8|2221.5|2221.2|2219.8|2219.5|59
1637915530000|2021-11-26 08:32:10|2221.2|2220.9|2220.6|2220.3|2221.6|2221.3|2220.5|2220.2|24
1637915540000|2021-11-26 08:32:20|2220.2|2219.9|2220.9|2220.6|2220.9|2220.6|2219.6|2219.3|30
1637915550000|2021-11-26 08:32:30|2221.2|2220.9|2221.7|2221.4|2222.4|2222.1|2220.7|2220.4|37
1637915560000|2021-11-26 08:32:40|2221.8|2221.5|2222|2221.7|2222.4|2222.1|2221.8|2221.5|11
1637915570000|2021-11-26 08:32:50|2222.6|2222.3|2221.7|2221.4|2222.7|2222.4|2221.2|2220.9|44
1637915580000|2021-11-26 08:33:00|2221.3|2221|2221.3|2221|2221.9|2221.6|2221.2|2220.9|18
1637915590000|2021-11-26 08:33:10|2221.6|2221.3|2220.5|2220.2|2221.6|2221.3|2220.2|2219.9|55
1637915600000|2021-11-26 08:33:20|2220.6|2220.3|2220.6|2220.3|2221.1|2220.8|2220.5|2220.2|33
1637915610000|2021-11-26 08:33:30|2220.3|2220|2219.6|2219.3|2220.5|2220.2|2219.6|2219.3|27
1637915620000|2021-11-26 08:33:40|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.2|2218.9|16
1637915630000|2021-11-26 08:33:50|2219.4|2219.1|2218.4|2218.1|2219.8|2219.5|2218.4|2218.1|20
1637915640000|2021-11-26 08:34:00|2218.6|2218.3|2221|2220.7|2221.1|2220.8|2218.6|2218.3|82
1637915650000|2021-11-26 08:34:10|2220.7|2220.4|2220.4|2220.1|2221.2|2220.9|2220|2219.7|58
1637915660000|2021-11-26 08:34:20|2220.5|2220.2|2219.4|2219.1|2220.8|2220.5|2219.4|2219.1|30
1637915670000|2021-11-26 08:34:30|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2218.7|2218.4|18
1637915680000|2021-11-26 08:34:40|2219|2218.7|2218.5|2218.2|2219|2218.7|2217.7|2217.4|40
1637915690000|2021-11-26 08:34:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|14
1637915700000|2021-11-26 08:35:00|2219|2218.7|2219.1|2218.8|2219.8|2219.5|2218.8|2218.5|21
1637915710000|2021-11-26 08:35:10|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|20
1637915720000|2021-11-26 08:35:20|2219.3|2219|2219.5|2219.2|2220.1|2219.8|2219.3|2219|18
1637915730000|2021-11-26 08:35:30|2219.3|2219|2219.6|2219.3|2219.7|2219.4|2219.2|2218.9|10
1637915740000|2021-11-26 08:35:40|2219.7|2219.4|2220.1|2219.8|2220.2|2219.9|2219.6|2219.3|14
1637915750000|2021-11-26 08:35:50|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|20
1637915760000|2021-11-26 08:36:00|2221.2|2220.9|2220.9|2220.6|2221.6|2221.3|2220.6|2220.3|36
1637915770000|2021-11-26 08:36:10|2220.7|2220.4|2220|2219.7|2220.7|2220.4|2219.6|2219.3|18
1637915780000|2021-11-26 08:36:20|2219.9|2219.6|2219.9|2219.6|2220.1|2219.8|2219.3|2219|64
1637915790000|2021-11-26 08:36:30|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|1
1637915800000|2021-11-26 08:36:40|2219.7|2219.4|2220.6|2220.3|2220.6|2220.3|2219.7|2219.4|11
1637915810000|2021-11-26 08:36:50|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|6
1637915820000|2021-11-26 08:37:00|2220.2|2219.9|2219.7|2219.4|2220.5|2220.2|2219.5|2219.2|12
1637915830000|2021-11-26 08:37:10|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|3
1637915840000|2021-11-26 08:37:20|2219.6|2219.3|2219.1|2218.8|2219.7|2219.4|2219.1|2218.8|7
1637915850000|2021-11-26 08:37:30|2219|2218.7|2219.4|2219.1|2219.4|2219.1|2218.8|2218.5|21
1637915860000|2021-11-26 08:37:40|2219.3|2219|2218.7|2218.4|2219.3|2219|2218.7|2218.4|12
1637915870000|2021-11-26 08:37:50|2218.5|2218.2|2218.3|2218|2218.7|2218.4|2218.3|2218|9
1637915880000|2021-11-26 08:38:00|2218.2|2217.9|2220.2|2219.9|2220.2|2219.9|2218.1|2217.8|23
1637915890000|2021-11-26 08:38:10|2220|2219.7|2220.2|2219.9|2220.5|2220.2|2219.9|2219.6|20
1637915900000|2021-11-26 08:38:20|2220|2219.7|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|12
1637915910000|2021-11-26 08:38:30|2219.8|2219.5|2220.2|2219.9|2220.3|2220|2219.8|2219.5|5
1637915920000|2021-11-26 08:38:40|2219.8|2219.5|2220.4|2220.1|2220.6|2220.3|2219.6|2219.3|21
1637915930000|2021-11-26 08:38:50|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2219.8|2219.5|5
1637915940000|2021-11-26 08:39:00|2220.6|2220.3|2221.6|2221.3|2221.6|2221.3|2220.6|2220.3|29
1637915950000|2021-11-26 08:39:10|2222|2221.7|2222.3|2222|2222.7|2222.4|2221.9|2221.6|31
1637915960000|2021-11-26 08:39:20|2222.4|2222.1|2223.7|2223.4|2223.7|2223.4|2222.4|2222.1|33
1637915970000|2021-11-26 08:39:30|2223.8|2223.5|2223.2|2222.9|2223.8|2223.5|2222.5|2222.2|29
1637915980000|2021-11-26 08:39:40|2223.3|2223|2224.8|2224.5|2224.9|2224.6|2223.2|2222.9|134
1637915990000|2021-11-26 08:39:50|2224.9|2224.6|2224.7|2224.4|2225.5|2225.2|2224.7|2224.4|22
1637916000000|2021-11-26 08:40:00|2224.8|2224.5|2225.8|2225.5|2225.9|2225.6|2224.6|2224.3|22
1637916010000|2021-11-26 08:40:10|2226|2225.7|2227.3|2227|2227.5|2227.2|2225.7|2225.4|31
1637916020000|2021-11-26 08:40:20|2227.4|2227.1|2227.4|2227.1|2227.8|2227.5|2227|2226.7|41
1637916030000|2021-11-26 08:40:30|2227.3|2227|2227.4|2227.1|2227.9|2227.6|2227.3|2227|13
1637916040000|2021-11-26 08:40:40|2227|2226.7|2227.4|2227.1|2227.8|2227.5|2226.9|2226.6|42
1637916050000|2021-11-26 08:40:50|2227.3|2227|2228.6|2228.3|2228.7|2228.4|2227|2226.7|44
1637916060000|2021-11-26 08:41:00|2228.5|2228.2|2227.2|2226.9|2228.8|2228.5|2227.2|2226.9|39
1637916070000|2021-11-26 08:41:10|2226.9|2226.6|2227.4|2227.1|2227.5|2227.2|2226.8|2226.5|24
1637916080000|2021-11-26 08:41:20|2227.3|2227|2228.1|2227.8|2228.3|2228|2227.3|2227|19
1637916090000|2021-11-26 08:41:30|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228|2227.7|5
1637916100000|2021-11-26 08:41:40|2228|2227.7|2227.5|2227.2|2228|2227.7|2227.3|2227|17
1637916110000|2021-11-26 08:41:50|2227.6|2227.3|2227.7|2227.4|2227.9|2227.6|2227.4|2227.1|34
1637916120000|2021-11-26 08:42:00|2228.5|2228.2|2229.9|2229.6|2229.9|2229.6|2228.3|2228|76
1637916130000|2021-11-26 08:42:10|2229.7|2229.4|2230.7|2230.4|2230.9|2230.6|2229.7|2229.4|58
1637916140000|2021-11-26 08:42:20|2230.8|2230.5|2231.4|2231.1|2231.4|2231.1|2230.5|2230.2|26
1637916150000|2021-11-26 08:42:30|2231.6|2231.3|2232.6|2232.3|2232.6|2232.3|2231.4|2231.1|55
1637916160000|2021-11-26 08:42:40|2232.5|2232.2|2230.5|2230.2|2233.2|2232.9|2230.5|2230.2|95
1637916170000|2021-11-26 08:42:50|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.1|2229.8|23
1637916180000|2021-11-26 08:43:00|2230.5|2230.2|2232.7|2232.4|2232.7|2232.4|2230.5|2230.2|50
1637916190000|2021-11-26 08:43:10|2232.8|2232.5|2233.4|2233.1|2233.6|2233.3|2232.7|2232.4|76
1637916200000|2021-11-26 08:43:20|2233.5|2233.2|2234.2|2233.9|2234.2|2233.9|2232.8|2232.5|50
1637916210000|2021-11-26 08:43:30|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|38
1637916220000|2021-11-26 08:43:40|2233.7|2233.4|2233.2|2232.9|2234.4|2234.1|2232.7|2232.4|46
1637916230000|2021-11-26 08:43:50|2232.9|2232.6|2231.7|2231.4|2233.3|2233|2231.4|2231.1|37
1637916240000|2021-11-26 08:44:00|2232.5|2232.2|2232.2|2231.9|2232.9|2232.6|2231.8|2231.5|45
1637916250000|2021-11-26 08:44:10|2232|2231.7|2232.9|2232.6|2233.1|2232.8|2231.8|2231.5|59
1637916260000|2021-11-26 08:44:20|2233|2232.7|2232.9|2232.6|2234.2|2233.9|2232.9|2232.6|21
1637916270000|2021-11-26 08:44:30|2233.5|2233.2|2233|2232.7|2233.8|2233.5|2232.9|2232.6|17
1637916280000|2021-11-26 08:44:40|2233.1|2232.8|2233.7|2233.4|2233.9|2233.6|2233.1|2232.8|9
1637916290000|2021-11-26 08:44:50|2233.6|2233.3|2234.7|2234.4|2235.2|2234.9|2233.6|2233.3|105
1637916300000|2021-11-26 08:45:00|2234.6|2234.3|2234.1|2233.8|2234.8|2234.5|2234.1|2233.8|28
1637916310000|2021-11-26 08:45:10|2233.5|2233.2|2234.1|2233.8|2234.2|2233.9|2233.4|2233.1|29
1637916320000|2021-11-26 08:45:20|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|4
1637916330000|2021-11-26 08:45:30|2234|2233.7|2234.6|2234.3|2234.6|2234.3|2233.7|2233.4|25
1637916340000|2021-11-26 08:45:40|2234.5|2234.2|2233.9|2233.6|2234.6|2234.3|2233.7|2233.4|12
1637916350000|2021-11-26 08:45:50|2233.8|2233.5|2233.2|2232.9|2233.9|2233.6|2232.8|2232.5|26
1637916360000|2021-11-26 08:46:00|2233|2232.7|2233|2232.7|2233.5|2233.2|2232.9|2232.6|12
1637916370000|2021-11-26 08:46:10|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233|2232.7|20
1637916380000|2021-11-26 08:46:20|2234|2233.7|2235.6|2235.3|2235.9|2235.6|2234|2233.7|184
1637916390000|2021-11-26 08:46:30|2235.7|2235.4|2236.2|2235.9|2237.1|2236.8|2235.6|2235.3|109
1637916400000|2021-11-26 08:46:40|2236.3|2236|2238.6|2238.3|2238.6|2238.3|2236.3|2236|109
1637916410000|2021-11-26 08:46:50|2238.8|2238.5|2238|2237.7|2239.1|2238.8|2238|2237.7|167
1637916420000|2021-11-26 08:47:00|2238.2|2237.9|2237.2|2236.9|2238.8|2238.5|2237.2|2236.9|49
1637916430000|2021-11-26 08:47:10|2237.1|2236.8|2236.8|2236.5|2237.2|2236.9|2236.6|2236.3|41
1637916440000|2021-11-26 08:47:20|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|7
1637916450000|2021-11-26 08:47:30|2237|2236.7|2237.5|2237.2|2237.7|2237.4|2237|2236.7|14
1637916460000|2021-11-26 08:47:40|2237.2|2236.9|2238|2237.7|2238|2237.7|2237.2|2236.9|8
1637916470000|2021-11-26 08:47:50|2237.9|2237.6|2237.4|2237.1|2238|2237.7|2237.4|2237.1|15
1637916480000|2021-11-26 08:48:00|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|8
1637916490000|2021-11-26 08:48:10|2237.9|2237.6|2238.5|2238.2|2238.7|2238.4|2237.9|2237.6|10
1637916500000|2021-11-26 08:48:20|2238.4|2238.1|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|24
1637916510000|2021-11-26 08:48:30|2238|2237.7|2236.5|2236.2|2238|2237.7|2236.5|2236.2|48
1637916520000|2021-11-26 08:48:40|2236.3|2236|2236.6|2236.3|2237.1|2236.8|2236.2|2235.9|17
1637916530000|2021-11-26 08:48:50|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2236.3|2236|5
1637916540000|2021-11-26 08:49:00|2236.8|2236.5|2236|2235.7|2236.9|2236.6|2235.9|2235.6|38
1637916550000|2021-11-26 08:49:10|2235.5|2235.2|2235.8|2235.5|2236.1|2235.8|2235.5|2235.2|12
1637916560000|2021-11-26 08:49:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|10
1637916570000|2021-11-26 08:49:30|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|11
1637916580000|2021-11-26 08:49:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236|2235.7|8
1637916590000|2021-11-26 08:49:50|2236.5|2236.2|2237.4|2237.1|2237.4|2237.1|2236.1|2235.8|76
1637916600000|2021-11-26 08:50:00|2237.6|2237.3|2236.8|2236.5|2237.7|2237.4|2236.8|2236.5|22
1637916610000|2021-11-26 08:50:10|2236.9|2236.6|2236.9|2236.6|2237.3|2237|2236.8|2236.5|47
1637916620000|2021-11-26 08:50:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|7
1637916630000|2021-11-26 08:50:30|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|7
1637916640000|2021-11-26 08:50:40|2237.6|2237.3|2238.2|2237.9|2238.3|2238|2237.6|2237.3|19
1637916650000|2021-11-26 08:50:50|2238.3|2238|2239|2238.7|2239|2238.7|2238.3|2238|25
1637916660000|2021-11-26 08:51:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2237.9|2237.6|28
1637916670000|2021-11-26 08:51:10|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.6|2238.3|5
1637916680000|2021-11-26 08:51:20|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2237.8|2237.5|9
1637916690000|2021-11-26 08:51:30|2238.1|2237.8|2237.7|2237.4|2238.4|2238.1|2237.7|2237.4|12
1637916700000|2021-11-26 08:51:40|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.1|2237.8|27
1637916710000|2021-11-26 08:51:50|2238.1|2237.8|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|9
1637916720000|2021-11-26 08:52:00|2237.8|2237.5|2237.1|2236.8|2237.9|2237.6|2237.1|2236.8|16
1637916730000|2021-11-26 08:52:10|2237|2236.7|2236.7|2236.4|2237.1|2236.8|2236.4|2236.1|26
1637916740000|2021-11-26 08:52:20|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.1|2235.8|47
1637916750000|2021-11-26 08:52:30|2237.1|2236.8|2236.4|2236.1|2237.3|2237|2236.4|2236.1|26
1637916760000|2021-11-26 08:52:40|2236.1|2235.8|2235.7|2235.4|2236.6|2236.3|2235.6|2235.3|22
1637916770000|2021-11-26 08:52:50|2235.6|2235.3|2235.9|2235.6|2236.2|2235.9|2235.6|2235.3|13
1637916780000|2021-11-26 08:53:00|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|5
1637916790000|2021-11-26 08:53:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1637916800000|2021-11-26 08:53:20|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|8
1637916810000|2021-11-26 08:53:30|2236|2235.7|2236.9|2236.6|2237|2236.7|2236|2235.7|8
1637916820000|2021-11-26 08:53:40|2236.8|2236.5|2237.4|2237.1|2237.4|2237.1|2236.8|2236.5|11
1637916830000|2021-11-26 08:53:50|2237.3|2237|2238|2237.7|2238|2237.7|2237.2|2236.9|7
1637916840000|2021-11-26 08:54:00|2238.1|2237.8|2239.7|2239.4|2239.8|2239.5|2238.1|2237.8|55
1637916850000|2021-11-26 08:54:10|2240|2239.7|2239.1|2238.8|2240|2239.7|2239|2238.7|38
1637916860000|2021-11-26 08:54:20|2239.2|2238.9|2239.7|2239.4|2240|2239.7|2239.2|2238.9|15
1637916870000|2021-11-26 08:54:30|2240|2239.7|2240.4|2240.1|2240.6|2240.3|2239.6|2239.3|95
1637916880000|2021-11-26 08:54:40|2240.5|2240.2|2240.7|2240.4|2241.5|2241.2|2240.5|2240.2|105
1637916890000|2021-11-26 08:54:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240|2239.7|15
1637916900000|2021-11-26 08:55:00|2240.6|2240.3|2241.4|2241.1|2241.5|2241.2|2240.3|2240|25
1637916910000|2021-11-26 08:55:10|2241.3|2241|2240.9|2240.6|2241.4|2241.1|2240.8|2240.5|10
1637916920000|2021-11-26 08:55:20|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|14
1637916930000|2021-11-26 08:55:30|2241.3|2241|2241.6|2241.3|2242.2|2241.9|2241.3|2241|28
1637916940000|2021-11-26 08:55:40|2241.7|2241.4|2242.5|2242.2|2242.6|2242.3|2241.5|2241.2|63
1637916950000|2021-11-26 08:55:50|2242.6|2242.3|2244|2243.7|2244|2243.7|2242.6|2242.3|37
1637916960000|2021-11-26 08:56:00|2243.9|2243.6|2243.4|2243.1|2244|2243.7|2243.2|2242.9|42
1637916980000|2021-11-26 08:56:20|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|15
1637916990000|2021-11-26 08:56:30|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|5
1637917000000|2021-11-26 08:56:40|2244.1|2243.8|2244.1|2243.8|2244.8|2244.5|2243.9|2243.6|80
1637917010000|2021-11-26 08:56:50|2244.2|2243.9|2245|2244.7|2245|2244.7|2244.2|2243.9|7
1637917020000|2021-11-26 08:57:00|2245.1|2244.8|2245.6|2245.3|2246.4|2246.1|2245.1|2244.8|22
1637917030000|2021-11-26 08:57:10|2245.5|2245.2|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|5
1637917040000|2021-11-26 08:57:20|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.2|2244.9|41
1637917050000|2021-11-26 08:57:30|2246.3|2246|2247.9|2247.6|2248.2|2247.9|2246.1|2245.8|99
1637917060000|2021-11-26 08:57:40|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|42
1637917070000|2021-11-26 08:57:50|2247.9|2247.6|2246.1|2245.8|2247.9|2247.6|2246.1|2245.8|15
1637917080000|2021-11-26 08:58:00|2246.2|2245.9|2245.5|2245.2|2246.2|2245.9|2245.3|2245|37
1637917090000|2021-11-26 08:58:10|2245.6|2245.3|2244.7|2244.4|2245.6|2245.3|2244.7|2244.4|12
1637917100000|2021-11-26 08:58:20|2244.6|2244.3|2244|2243.7|2244.7|2244.4|2243.9|2243.6|16
1637917110000|2021-11-26 08:58:30|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.2|2242.9|27
1637917120000|2021-11-26 08:58:40|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.7|2243.4|17
1637917130000|2021-11-26 08:58:50|2244.6|2244.3|2245.1|2244.8|2245.3|2245|2244.6|2244.3|6
1637917140000|2021-11-26 08:59:00|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|2
1637917150000|2021-11-26 08:59:10|2245.9|2245.6|2245|2244.7|2246|2245.7|2245|2244.7|12
1637917160000|2021-11-26 08:59:20|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.3|2244|2
1637917170000|2021-11-26 08:59:30|2245|2244.7|2244.4|2244.1|2245.1|2244.8|2244.3|2244|6
1637917180000|2021-11-26 08:59:40|2244.5|2244.2|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|9
1637917190000|2021-11-26 08:59:50|2245.3|2245|2245.3|2245|2245.3|2245|2245|2244.7|8
1637917200000|2021-11-26 09:00:00|2245.2|2244.9|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|47
1637917210000|2021-11-26 09:00:10|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|12
1637917220000|2021-11-26 09:00:20|2245|2244.7|2245.7|2245.4|2245.7|2245.4|2244.9|2244.6|21
1637917230000|2021-11-26 09:00:30|2246.1|2245.8|2244.7|2244.4|2246.3|2246|2244.7|2244.4|32
1637917240000|2021-11-26 09:00:40|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2243.7|2243.4|28
1637917250000|2021-11-26 09:00:50|2244.3|2244|2243.8|2243.5|2244.3|2244|2242.8|2242.5|39
1637917260000|2021-11-26 09:01:00|2244.2|2243.9|2243.5|2243.2|2244.3|2244|2243.5|2243.2|19
1637917270000|2021-11-26 09:01:10|2243.6|2243.3|2242.5|2242.2|2243.6|2243.3|2242.2|2241.9|30
1637917280000|2021-11-26 09:01:20|2242.7|2242.4|2243.3|2243|2243.3|2243|2242.7|2242.4|17
1637917290000|2021-11-26 09:01:30|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|18
1637917300000|2021-11-26 09:01:40|2243.4|2243.1|2242.4|2242.1|2243.4|2243.1|2242.2|2241.9|20
1637917310000|2021-11-26 09:01:50|2242.3|2242|2240.3|2240|2242.3|2242|2239.4|2239.1|118
1637917320000|2021-11-26 09:02:00|2240.5|2240.2|2239.9|2239.6|2240.7|2240.4|2239.1|2238.8|59
1637917330000|2021-11-26 09:02:10|2240|2239.7|2239.7|2239.4|2240.8|2240.5|2239.7|2239.4|28
1637917340000|2021-11-26 09:02:20|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.2|2238.9|16
1637917350000|2021-11-26 09:02:30|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|12
1637917360000|2021-11-26 09:02:40|2239.3|2239|2238.3|2238|2239.3|2239|2238|2237.7|27
1637917370000|2021-11-26 09:02:50|2238.2|2237.9|2236.5|2236.2|2238.2|2237.9|2236.4|2236.1|69
1637917380000|2021-11-26 09:03:00|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236|2235.7|41
1637917390000|2021-11-26 09:03:10|2236.2|2235.9|2237|2236.7|2237|2236.7|2235.7|2235.4|61
1637917400000|2021-11-26 09:03:20|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|9
1637917410000|2021-11-26 09:03:30|2237.3|2237|2237.8|2237.5|2238.1|2237.8|2237.3|2237|33
1637917420000|2021-11-26 09:03:40|2237.1|2236.8|2235.6|2235.3|2237.1|2236.8|2235.5|2235.2|30
1637917430000|2021-11-26 09:03:50|2235.4|2235.1|2235.1|2234.8|2235.6|2235.3|2234.7|2234.4|89
1637917440000|2021-11-26 09:04:00|2234.9|2234.6|2234.3|2234|2235.1|2234.8|2234.3|2234|60
1637917450000|2021-11-26 09:04:10|2234.7|2234.4|2233.3|2233|2234.7|2234.4|2233.3|2233|21
1637917460000|2021-11-26 09:04:20|2233.6|2233.3|2234.6|2234.3|2234.6|2234.3|2233.6|2233.3|27
1637917470000|2021-11-26 09:04:30|2234.4|2234.1|2233.7|2233.4|2234.4|2234.1|2233.7|2233.4|22
1637917480000|2021-11-26 09:04:40|2233.8|2233.5|2234.6|2234.3|2234.8|2234.5|2233.8|2233.5|24
1637917490000|2021-11-26 09:04:50|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|16
1637917500000|2021-11-26 09:05:00|2234.8|2234.5|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|11
1637917510000|2021-11-26 09:05:10|2234.7|2234.4|2234.6|2234.3|2235|2234.7|2234.6|2234.3|27
1637917520000|2021-11-26 09:05:20|2234.7|2234.4|2234.1|2233.8|2236.1|2235.8|2234.1|2233.8|91
1637917530000|2021-11-26 09:05:30|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|14
1637917540000|2021-11-26 09:05:40|2234.7|2234.4|2237.4|2237.1|2237.5|2237.2|2234.7|2234.4|59
1637917550000|2021-11-26 09:05:50|2237.6|2237.3|2237.4|2237.1|2238.2|2237.9|2237.3|2237|22
1637917560000|2021-11-26 09:06:00|2237.3|2237|2236.5|2236.2|2237.3|2237|2236.5|2236.2|20
1637917570000|2021-11-26 09:06:10|2235.6|2235.3|2235.7|2235.4|2236|2235.7|2235.6|2235.3|9
1637917580000|2021-11-26 09:06:20|2235.6|2235.3|2235.3|2235|2236.2|2235.9|2235.3|2235|12
1637917590000|2021-11-26 09:06:30|2235.2|2234.9|2234|2233.7|2235.2|2234.9|2233.7|2233.4|19
1637917600000|2021-11-26 09:06:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|3
1637917610000|2021-11-26 09:06:50|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|4
1637917620000|2021-11-26 09:07:00|2233.5|2233.2|2234.4|2234.1|2234.4|2234.1|2233.5|2233.2|5
1637917630000|2021-11-26 09:07:10|2234.7|2234.4|2233.4|2233.1|2234.7|2234.4|2233.4|2233.1|41
1637917640000|2021-11-26 09:07:20|2233.5|2233.2|2232.4|2232.1|2233.5|2233.2|2232.4|2232.1|21
1637917650000|2021-11-26 09:07:30|2232.6|2232.3|2233.3|2233|2233.3|2233|2232.6|2232.3|16
1637917660000|2021-11-26 09:07:40|2233|2232.7|2233.1|2232.8|2233.3|2233|2233|2232.7|5
1637917670000|2021-11-26 09:07:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233|2232.7|32
1637917680000|2021-11-26 09:08:00|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.8|2232.5|8
1637917690000|2021-11-26 09:08:10|2232.8|2232.5|2232.1|2231.8|2233.3|2233|2231|2230.7|103
1637917700000|2021-11-26 09:08:20|2232.2|2231.9|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|24
1637917710000|2021-11-26 09:08:30|2231.9|2231.6|2230.3|2230|2232.3|2232|2230.3|2230|36
1637917720000|2021-11-26 09:08:40|2230.5|2230.2|2231.1|2230.8|2231.3|2231|2230.5|2230.2|12
1637917730000|2021-11-26 09:08:50|2231|2230.7|2231.8|2231.5|2231.8|2231.5|2230.9|2230.6|30
1637917740000|2021-11-26 09:09:00|2231.5|2231.2|2232.8|2232.5|2232.8|2232.5|2231.5|2231.2|15
1637917750000|2021-11-26 09:09:10|2232.7|2232.4|2233.4|2233.1|2233.4|2233.1|2232.7|2232.4|5
1637917760000|2021-11-26 09:09:20|2232.6|2232.3|2231.9|2231.6|2232.6|2232.3|2231.8|2231.5|19
1637917770000|2021-11-26 09:09:30|2232|2231.7|2232.3|2232|2232.3|2232|2231.6|2231.3|40
1637917780000|2021-11-26 09:09:40|2232.2|2231.9|2232.8|2232.5|2233|2232.7|2231.8|2231.5|60
1637917790000|2021-11-26 09:09:50|2232.2|2231.9|2232.7|2232.4|2232.8|2232.5|2232.2|2231.9|3
1637917800000|2021-11-26 09:10:00|2233|2232.7|2232.3|2232|2233.6|2233.3|2231.9|2231.6|21
1637917810000|2021-11-26 09:10:10|2232.1|2231.8|2232.5|2232.2|2232.7|2232.4|2232|2231.7|13
1637917820000|2021-11-26 09:10:20|2232.4|2232.1|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|8
1637917830000|2021-11-26 09:10:30|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|10
1637917840000|2021-11-26 09:10:40|2233.4|2233.1|2234.6|2234.3|2234.6|2234.3|2233.2|2232.9|13
1637917850000|2021-11-26 09:10:50|2234.7|2234.4|2235.2|2234.9|2236.1|2235.8|2234.7|2234.4|74
1637917860000|2021-11-26 09:11:00|2235.1|2234.8|2234.1|2233.8|2235.1|2234.8|2233.7|2233.4|50
1637917870000|2021-11-26 09:11:10|2234.3|2234|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|8
1637917880000|2021-11-26 09:11:20|2234.5|2234.2|2236|2235.7|2236|2235.7|2234.5|2234.2|19
1637917890000|2021-11-26 09:11:30|2235.9|2235.6|2236.6|2236.3|2236.7|2236.4|2235.7|2235.4|26
1637917900000|2021-11-26 09:11:40|2236.7|2236.4|2236.3|2236|2236.9|2236.6|2236.3|2236|11
1637917910000|2021-11-26 09:11:50|2236.4|2236.1|2235.5|2235.2|2236.4|2236.1|2235.5|2235.2|6
1637917920000|2021-11-26 09:12:00|2235|2234.7|2234.3|2234|2235|2234.7|2233.9|2233.6|16
1637917930000|2021-11-26 09:12:10|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.1|2233.8|12
1637917940000|2021-11-26 09:12:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1637917950000|2021-11-26 09:12:30|2235.3|2235|2235.5|2235.2|2235.8|2235.5|2235.3|2235|12
1637917960000|2021-11-26 09:12:40|2235.7|2235.4|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|13
1637917970000|2021-11-26 09:12:50|2235.9|2235.6|2235.6|2235.3|2236|2235.7|2235.6|2235.3|7
1637917980000|2021-11-26 09:13:00|2235.7|2235.4|2236.8|2236.5|2236.8|2236.5|2235.7|2235.4|13
1637917990000|2021-11-26 09:13:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|10
1637918000000|2021-11-26 09:13:20|2236.7|2236.4|2236.7|2236.4|2237|2236.7|2236.6|2236.3|29
1637918010000|2021-11-26 09:13:30|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|4
1637918020000|2021-11-26 09:13:40|2236.4|2236.1|2235.6|2235.3|2236.4|2236.1|2234.7|2234.4|25
1637918030000|2021-11-26 09:13:50|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|15
1637918040000|2021-11-26 09:14:00|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|7
1637918050000|2021-11-26 09:14:10|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.9|2235.6|6
1637918060000|2021-11-26 09:14:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|14
1637918070000|2021-11-26 09:14:30|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.3|2236|5
1637918080000|2021-11-26 09:14:40|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|16
1637918090000|2021-11-26 09:14:50|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|22
1637918100000|2021-11-26 09:15:00|2237.2|2236.9|2237.6|2237.3|2238.1|2237.8|2235.2|2234.9|151
1637918110000|2021-11-26 09:15:10|2237.3|2237|2236.1|2235.8|2237.3|2237|2235.9|2235.6|17
1637918120000|2021-11-26 09:15:20|2236.2|2235.9|2234.6|2234.3|2236.2|2235.9|2234.6|2234.3|55
1637918130000|2021-11-26 09:15:30|2234.7|2234.4|2233.7|2233.4|2234.7|2234.4|2233.6|2233.3|6
1637918140000|2021-11-26 09:15:40|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.5|2233.2|11
1637918150000|2021-11-26 09:15:50|2233.6|2233.3|2233.3|2233|2233.8|2233.5|2233.3|2233|23
1637918160000|2021-11-26 09:16:00|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.4|2232.1|24
1637918170000|2021-11-26 09:16:10|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|9
1637918180000|2021-11-26 09:16:20|2233.4|2233.1|2234.1|2233.8|2234.7|2234.4|2233.4|2233.1|204
1637918190000|2021-11-26 09:16:30|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.6|2233.3|11
1637918200000|2021-11-26 09:16:40|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|19
1637918210000|2021-11-26 09:16:50|2233.3|2233|2234|2233.7|2234|2233.7|2233.2|2232.9|32
1637918220000|2021-11-26 09:17:00|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2233.6|2233.3|16
1637918230000|2021-11-26 09:17:10|2234.9|2234.6|2235.6|2235.3|2235.6|2235.3|2234.5|2234.2|39
1637918240000|2021-11-26 09:17:20|2235.4|2235.1|2235.8|2235.5|2236|2235.7|2235.4|2235.1|12
1637918250000|2021-11-26 09:17:30|2235.9|2235.6|2235.8|2235.5|2237.4|2237.1|2235.8|2235.5|100
1637918260000|2021-11-26 09:17:40|2235.9|2235.6|2236.6|2236.3|2236.8|2236.5|2235.9|2235.6|11
1637918270000|2021-11-26 09:17:50|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.5|2236.2|8
1637918280000|2021-11-26 09:18:00|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|3
1637918290000|2021-11-26 09:18:10|2237.1|2236.8|2237.1|2236.8|2237.4|2237.1|2237|2236.7|14
1637918300000|2021-11-26 09:18:20|2237|2236.7|2236.4|2236.1|2237.1|2236.8|2236.4|2236.1|19
1637918310000|2021-11-26 09:18:30|2236.3|2236|2235.6|2235.3|2236.3|2236|2235.6|2235.3|2
1637918320000|2021-11-26 09:18:40|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.8|2234.5|8
1637918330000|2021-11-26 09:18:50|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|8
1637918340000|2021-11-26 09:19:00|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|1
1637918350000|2021-11-26 09:19:10|2234.5|2234.2|2233.8|2233.5|2234.5|2234.2|2233.6|2233.3|8
1637918360000|2021-11-26 09:19:20|2233.9|2233.6|2233.9|2233.6|2234.3|2234|2233.5|2233.2|40
1637918370000|2021-11-26 09:19:30|2233.7|2233.4|2233.6|2233.3|2234.1|2233.8|2233.3|2233|12
1637918380000|2021-11-26 09:19:40|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.3|2233|3
1637918390000|2021-11-26 09:19:50|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|5
1637918400000|2021-11-26 09:20:00|2234|2233.7|2234.9|2234.6|2234.9|2234.6|2234|2233.7|9
1637918410000|2021-11-26 09:20:10|2235.1|2234.8|2236|2235.7|2236|2235.7|2235.1|2234.8|14
1637918420000|2021-11-26 09:20:20|2236.1|2235.8|2235.7|2235.4|2236.7|2236.4|2235.7|2235.4|12
1637918430000|2021-11-26 09:20:30|2235.6|2235.3|2234.9|2234.6|2235.6|2235.3|2234.5|2234.2|90
1637918440000|2021-11-26 09:20:40|2234.7|2234.4|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|30
1637918450000|2021-11-26 09:20:50|2234.9|2234.6|2234.7|2234.4|2235.4|2235.1|2234.7|2234.4|81
1637918460000|2021-11-26 09:21:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234|2233.7|39
1637918470000|2021-11-26 09:21:10|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|16
1637918480000|2021-11-26 09:21:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|4
1637918490000|2021-11-26 09:21:30|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|11
1637918500000|2021-11-26 09:21:40|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|18
1637918510000|2021-11-26 09:21:50|2235.3|2235|2235|2234.7|2235.4|2235.1|2234.9|2234.6|12
1637918520000|2021-11-26 09:22:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|7
1637918530000|2021-11-26 09:22:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|5
1637918540000|2021-11-26 09:22:20|2236|2235.7|2235|2234.7|2236|2235.7|2234.7|2234.4|20
1637918550000|2021-11-26 09:22:30|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|0
1637918560000|2021-11-26 09:22:40|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|22
1637918570000|2021-11-26 09:22:50|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.6|2233.3|88
1637918580000|2021-11-26 09:23:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|13
1637918590000|2021-11-26 09:23:10|2233.8|2233.5|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|12
1637918600000|2021-11-26 09:23:20|2233.7|2233.4|2234.3|2234|2234.3|2234|2233.7|2233.4|12
1637918610000|2021-11-26 09:23:30|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|138
1637918620000|2021-11-26 09:23:40|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|81
1637918630000|2021-11-26 09:23:50|2235.1|2234.8|2234.8|2234.5|2235.4|2235.1|2234.8|2234.5|12
1637918640000|2021-11-26 09:24:00|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|13
1637918650000|2021-11-26 09:24:10|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|23
1637918660000|2021-11-26 09:24:20|2233.1|2232.8|2232.3|2232|2233.1|2232.8|2232.3|2232|30
1637918670000|2021-11-26 09:24:30|2232.4|2232.1|2233.2|2232.9|2233.2|2232.9|2232.3|2232|21
1637918680000|2021-11-26 09:24:40|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|14
1637918690000|2021-11-26 09:24:50|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2233|2232.7|22
1637918700000|2021-11-26 09:25:00|2232.9|2232.6|2232.8|2232.5|2233.1|2232.8|2232.5|2232.2|22
1637918710000|2021-11-26 09:25:10|2233|2232.7|2231.3|2231|2233.2|2232.9|2231.3|2231|64
1637918720000|2021-11-26 09:25:20|2231.2|2230.9|2230.5|2230.2|2231.2|2230.9|2230.4|2230.1|30
1637918730000|2021-11-26 09:25:30|2230.3|2230|2231.3|2231|2231.4|2231.1|2230.3|2230|39
1637918740000|2021-11-26 09:25:40|2231|2230.7|2231.2|2230.9|2231.6|2231.3|2231|2230.7|19
1637918750000|2021-11-26 09:25:50|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.9|2230.6|17
1637918760000|2021-11-26 09:26:00|2231.1|2230.8|2231.9|2231.6|2232|2231.7|2231.1|2230.8|7
1637918770000|2021-11-26 09:26:10|2232|2231.7|2231.4|2231.1|2232|2231.7|2231.4|2231.1|20
1637918780000|2021-11-26 09:26:20|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.3|2231|25
1637918790000|2021-11-26 09:26:30|2232.1|2231.8|2232.7|2232.4|2232.9|2232.6|2232.1|2231.8|16
1637918800000|2021-11-26 09:26:40|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|8
1637918810000|2021-11-26 09:26:50|2233|2232.7|2232.5|2232.2|2233.2|2232.9|2232.1|2231.8|30
1637918820000|2021-11-26 09:27:00|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.3|2232|8
1637918830000|2021-11-26 09:27:10|2232.3|2232|2231.4|2231.1|2232.3|2232|2231.4|2231.1|12
1637918840000|2021-11-26 09:27:20|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231|2230.7|12
1637918850000|2021-11-26 09:27:30|2231.5|2231.2|2232.2|2231.9|2232.3|2232|2231.5|2231.2|1
1637918870000|2021-11-26 09:27:50|2232.1|2231.8|2232.1|2231.8|2232.5|2232.2|2231.3|2231|33
1637918880000|2021-11-26 09:28:00|2232.2|2231.9|2231.7|2231.4|2232.6|2232.3|2231.7|2231.4|14
1637918890000|2021-11-26 09:28:10|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2230.8|2230.5|25
1637918900000|2021-11-26 09:28:20|2231.3|2231|2230.1|2229.8|2231.3|2231|2230.1|2229.8|17
1637918910000|2021-11-26 09:28:30|2230.5|2230.2|2229.9|2229.6|2230.7|2230.4|2229.9|2229.6|17
1637918920000|2021-11-26 09:28:40|2229.8|2229.5|2227.7|2227.4|2229.8|2229.5|2227.6|2227.3|68
1637918930000|2021-11-26 09:28:50|2227.8|2227.5|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|47
1637918940000|2021-11-26 09:29:00|2227.3|2227|2226.3|2226|2227.4|2227.1|2226.1|2225.8|99
1637918950000|2021-11-26 09:29:10|2226.4|2226.1|2225.9|2225.6|2226.5|2226.2|2225.5|2225.2|55
1637918960000|2021-11-26 09:29:20|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|21
1637918970000|2021-11-26 09:29:30|2226.6|2226.3|2227.8|2227.5|2227.8|2227.5|2226.5|2226.2|63
1637918980000|2021-11-26 09:29:40|2227.6|2227.3|2227.1|2226.8|2227.8|2227.5|2227.1|2226.8|22
1637918990000|2021-11-26 09:29:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|21
1637919000000|2021-11-26 09:30:00|2225.8|2225.5|2225.8|2225.5|2226.2|2225.9|2225.4|2225.1|108
1637919010000|2021-11-26 09:30:10|2225.9|2225.6|2226.9|2226.6|2226.9|2226.6|2225.9|2225.6|22
1637919020000|2021-11-26 09:30:20|2227|2226.7|2226.6|2226.3|2228.7|2228.4|2226.6|2226.3|24
1637919030000|2021-11-26 09:30:30|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2226.6|2226.3|11
1637919040000|2021-11-26 09:30:40|2227.2|2226.9|2227.6|2227.3|2227.7|2227.4|2226.7|2226.4|21
1637919050000|2021-11-26 09:30:50|2227.4|2227.1|2226.9|2226.6|2227.8|2227.5|2226.9|2226.6|24
1637919060000|2021-11-26 09:31:00|2227|2226.7|2228.7|2228.4|2228.7|2228.4|2227|2226.7|28
1637919070000|2021-11-26 09:31:10|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2228.9|2228.6|48
1637919080000|2021-11-26 09:31:20|2229.7|2229.4|2228.9|2228.6|2229.7|2229.4|2228.9|2228.6|26
1637919090000|2021-11-26 09:31:30|2228.6|2228.3|2228.3|2228|2228.8|2228.5|2228.3|2228|8
1637919100000|2021-11-26 09:31:40|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.7|2227.4|18
1637919110000|2021-11-26 09:31:50|2228|2227.7|2227.2|2226.9|2228|2227.7|2227.2|2226.9|7
1637919120000|2021-11-26 09:32:00|2227.1|2226.8|2226.9|2226.6|2227.3|2227|2226.8|2226.5|22
1637919130000|2021-11-26 09:32:10|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227|2226.7|9
1637919140000|2021-11-26 09:32:20|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227|2226.7|14
1637919150000|2021-11-26 09:32:30|2227.5|2227.2|2227.4|2227.1|2228.2|2227.9|2227.4|2227.1|8
1637919160000|2021-11-26 09:32:40|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|12
1637919170000|2021-11-26 09:32:50|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|4
1637919180000|2021-11-26 09:33:00|2228.6|2228.3|2229.3|2229|2229.3|2229|2228.6|2228.3|14
1637919190000|2021-11-26 09:33:10|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|6
1637919200000|2021-11-26 09:33:20|2229.1|2228.8|2228.6|2228.3|2229.4|2229.1|2228.6|2228.3|12
1637919210000|2021-11-26 09:33:30|2228.4|2228.1|2228.5|2228.2|2228.8|2228.5|2228.3|2228|17
1637919220000|2021-11-26 09:33:40|2228.3|2228|2229.3|2229|2229.3|2229|2228.3|2228|17
1637919230000|2021-11-26 09:33:50|2229.6|2229.3|2228.4|2228.1|2229.6|2229.3|2228.4|2228.1|17
1637919240000|2021-11-26 09:34:00|2228.5|2228.2|2227.8|2227.5|2228.5|2228.2|2227.8|2227.5|9
1637919250000|2021-11-26 09:34:10|2227.6|2227.3|2227.9|2227.6|2228.1|2227.8|2227.6|2227.3|19
1637919260000|2021-11-26 09:34:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|17
1637919270000|2021-11-26 09:34:30|2228|2227.7|2227.2|2226.9|2228|2227.7|2227.2|2226.9|24
1637919280000|2021-11-26 09:34:40|2227|2226.7|2226.4|2226.1|2227|2226.7|2226.2|2225.9|15
1637919290000|2021-11-26 09:34:50|2226.3|2226|2226.9|2226.6|2226.9|2226.6|2226.3|2226|10
1637919300000|2021-11-26 09:35:00|2226.8|2226.5|2227.2|2226.9|2227.5|2227.2|2226.7|2226.4|20
1637919310000|2021-11-26 09:35:10|2227.3|2227|2226.1|2225.8|2227.3|2227|2226.1|2225.8|18
1637919320000|2021-11-26 09:35:20|2226|2225.7|2224.9|2224.6|2226|2225.7|2224.3|2224|53
1637919330000|2021-11-26 09:35:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.2|2223.9|24
1637919340000|2021-11-26 09:35:40|2225|2224.7|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|30
1637919350000|2021-11-26 09:35:50|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|6
1637919360000|2021-11-26 09:36:00|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|14
1637919370000|2021-11-26 09:36:10|2224.5|2224.2|2225|2224.7|2225|2224.7|2224.5|2224.2|22
1637919380000|2021-11-26 09:36:20|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225|2224.7|12
1637919390000|2021-11-26 09:36:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|13
1637919400000|2021-11-26 09:36:40|2224.9|2224.6|2224.1|2223.8|2224.9|2224.6|2224.1|2223.8|16
1637919410000|2021-11-26 09:36:50|2224.2|2223.9|2223.8|2223.5|2224.3|2224|2223.8|2223.5|22
1637919420000|2021-11-26 09:37:00|2224.1|2223.8|2225.9|2225.6|2226|2225.7|2224|2223.7|30
1637919430000|2021-11-26 09:37:10|2226|2225.7|2226.7|2226.4|2226.8|2226.5|2225.9|2225.6|16
1637919440000|2021-11-26 09:37:20|2226.6|2226.3|2227.5|2227.2|2227.9|2227.6|2226.6|2226.3|23
1637919450000|2021-11-26 09:37:30|2227.6|2227.3|2226.6|2226.3|2227.9|2227.6|2226.6|2226.3|29
1637919460000|2021-11-26 09:37:40|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2225.8|2225.5|15
1637919470000|2021-11-26 09:37:50|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|14
1637919480000|2021-11-26 09:38:00|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.1|2225.8|15
1637919490000|2021-11-26 09:38:10|2226.4|2226.1|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|24
1637919500000|2021-11-26 09:38:20|2227.8|2227.5|2228.8|2228.5|2229.1|2228.8|2227.8|2227.5|29
1637919510000|2021-11-26 09:38:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.7|2228.4|16
1637919520000|2021-11-26 09:38:40|2228.9|2228.6|2229.6|2229.3|2229.6|2229.3|2228.9|2228.6|24
1637919530000|2021-11-26 09:38:50|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|22
1637919540000|2021-11-26 09:39:00|2229.4|2229.1|2230|2229.7|2230|2229.7|2228.8|2228.5|19
1637919550000|2021-11-26 09:39:10|2229.6|2229.3|2229.4|2229.1|2230|2229.7|2229.4|2229.1|23
1637919560000|2021-11-26 09:39:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|6
1637919570000|2021-11-26 09:39:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1637919580000|2021-11-26 09:39:40|2229.7|2229.4|2230.7|2230.4|2230.7|2230.4|2229.6|2229.3|13
1637919590000|2021-11-26 09:39:50|2230.8|2230.5|2231.6|2231.3|2231.7|2231.4|2230.8|2230.5|25
1637919600000|2021-11-26 09:40:00|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|28
1637919610000|2021-11-26 09:40:10|2231.9|2231.6|2231.2|2230.9|2232|2231.7|2231.2|2230.9|11
1637919620000|2021-11-26 09:40:20|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.2|2229.9|21
1637919630000|2021-11-26 09:40:30|2230.5|2230.2|2230|2229.7|2230.5|2230.2|2229.9|2229.6|8
1637919640000|2021-11-26 09:40:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|7
1637919650000|2021-11-26 09:40:50|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|11
1637919660000|2021-11-26 09:41:00|2230.3|2230|2231.2|2230.9|2231.3|2231|2230.3|2230|12
1637919670000|2021-11-26 09:41:10|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|7
1637919680000|2021-11-26 09:41:20|2231.7|2231.4|2232.3|2232|2232.3|2232|2231.5|2231.2|36
1637919690000|2021-11-26 09:41:30|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|11
1637919700000|2021-11-26 09:41:40|2232.9|2232.6|2231.4|2231.1|2232.9|2232.6|2231.4|2231.1|46
1637919710000|2021-11-26 09:41:50|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.8|2230.5|13
1637919720000|2021-11-26 09:42:00|2230.6|2230.3|2229.9|2229.6|2230.9|2230.6|2229.9|2229.6|16
1637919730000|2021-11-26 09:42:10|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|17
1637919740000|2021-11-26 09:42:20|2231|2230.7|2231.9|2231.6|2231.9|2231.6|2231|2230.7|23
1637919750000|2021-11-26 09:42:30|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|1
1637919760000|2021-11-26 09:42:40|2232|2231.7|2232.1|2231.8|2232.3|2232|2231.9|2231.6|9
1637919770000|2021-11-26 09:42:50|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|12
1637919780000|2021-11-26 09:43:00|2232.3|2232|2232.2|2231.9|2232.6|2232.3|2231.9|2231.6|44
1637919790000|2021-11-26 09:43:10|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.3|2231|10
1637919800000|2021-11-26 09:43:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|7
1637919810000|2021-11-26 09:43:30|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|5
1637919820000|2021-11-26 09:43:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|8
1637919830000|2021-11-26 09:43:50|2231.9|2231.6|2231.4|2231.1|2232.3|2232|2231.4|2231.1|8
1637919840000|2021-11-26 09:44:00|2231.3|2231|2231.9|2231.6|2232|2231.7|2231.2|2230.9|14
1637919850000|2021-11-26 09:44:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|8
1637919860000|2021-11-26 09:44:20|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231|2230.7|20
1637919870000|2021-11-26 09:44:30|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.4|2231.1|8
1637919890000|2021-11-26 09:44:50|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|26
1637919900000|2021-11-26 09:45:00|2231.6|2231.3|2233|2232.7|2233|2232.7|2231.6|2231.3|21
1637919910000|2021-11-26 09:45:10|2233.2|2232.9|2233.8|2233.5|2233.9|2233.6|2233.2|2232.9|10
1637919920000|2021-11-26 09:45:20|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|32
1637919930000|2021-11-26 09:45:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|6
1637919940000|2021-11-26 09:45:40|2233.9|2233.6|2233.5|2233.2|2234.6|2234.3|2233.5|2233.2|34
1637919950000|2021-11-26 09:45:50|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|4
1637919960000|2021-11-26 09:46:00|2233.5|2233.2|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|7
1637919970000|2021-11-26 09:46:10|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|0
1637919980000|2021-11-26 09:46:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|3
1637919990000|2021-11-26 09:46:30|2234.6|2234.3|2235.7|2235.4|2235.7|2235.4|2234.6|2234.3|18
1637920000000|2021-11-26 09:46:40|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.1|2234.8|9
1637920010000|2021-11-26 09:46:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|6
1637920020000|2021-11-26 09:47:00|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|4
1637920030000|2021-11-26 09:47:10|2236.3|2236|2237.2|2236.9|2237.2|2236.9|2236.3|2236|34
1637920040000|2021-11-26 09:47:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|7
1637920050000|2021-11-26 09:47:30|2237.1|2236.8|2237.3|2237|2237.6|2237.3|2237.1|2236.8|33
1637920060000|2021-11-26 09:47:40|2237.2|2236.9|2236.6|2236.3|2237.2|2236.9|2236.5|2236.2|22
1637920070000|2021-11-26 09:47:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|2
1637920080000|2021-11-26 09:48:00|2236|2235.7|2235.3|2235|2236|2235.7|2235|2234.7|17
1637920090000|2021-11-26 09:48:10|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.1|2234.8|2
1637920100000|2021-11-26 09:48:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|1
1637920110000|2021-11-26 09:48:30|2235|2234.7|2234.3|2234|2235|2234.7|2234.3|2234|20
1637920120000|2021-11-26 09:48:40|2234.2|2233.9|2233.7|2233.4|2234.3|2234|2233.7|2233.4|13
1637920130000|2021-11-26 09:48:50|2233.8|2233.5|2234.7|2234.4|2234.9|2234.6|2233.8|2233.5|49
1637920140000|2021-11-26 09:49:00|2234.6|2234.3|2234|2233.7|2234.6|2234.3|2234|2233.7|0
1637920160000|2021-11-26 09:49:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.1|2232.8|21
1637920170000|2021-11-26 09:49:30|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|4
1637920180000|2021-11-26 09:49:40|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|1
1637920190000|2021-11-26 09:49:50|2234.7|2234.4|2235.6|2235.3|2235.6|2235.3|2234.7|2234.4|29
1637920200000|2021-11-26 09:50:00|2235.5|2235.2|2234.2|2233.9|2235.5|2235.2|2234.2|2233.9|12
1637920210000|2021-11-26 09:50:10|2234|2233.7|2234.3|2234|2234.6|2234.3|2234|2233.7|5
1637920220000|2021-11-26 09:50:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|1
1637920230000|2021-11-26 09:50:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1637920240000|2021-11-26 09:50:40|2234.3|2234|2233.8|2233.5|2234.9|2234.6|2233.8|2233.5|22
1637920250000|2021-11-26 09:50:50|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|4
1637920260000|2021-11-26 09:51:00|2234|2233.7|2232.5|2232.2|2234|2233.7|2232.4|2232.1|40
1637920270000|2021-11-26 09:51:10|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|4
1637920280000|2021-11-26 09:51:20|2232.1|2231.8|2230.4|2230.1|2232.2|2231.9|2230.4|2230.1|114
1637920290000|2021-11-26 09:51:30|2230.5|2230.2|2230.7|2230.4|2231.1|2230.8|2230.5|2230.2|27
1637920300000|2021-11-26 09:51:40|2230.5|2230.2|2229.3|2229|2230.6|2230.3|2229|2228.7|45
1637920310000|2021-11-26 09:51:50|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229|2228.7|14
1637920320000|2021-11-26 09:52:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|7
1637920330000|2021-11-26 09:52:10|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|0
1637920340000|2021-11-26 09:52:20|2230.3|2230|2231|2230.7|2231|2230.7|2230.3|2230|14
1637920350000|2021-11-26 09:52:30|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230.6|2230.3|10
1637920360000|2021-11-26 09:52:40|2230.7|2230.4|2231.8|2231.5|2231.8|2231.5|2230.6|2230.3|10
1637920370000|2021-11-26 09:52:50|2232.2|2231.9|2233|2232.7|2233.4|2233.1|2232.2|2231.9|37
1637920380000|2021-11-26 09:53:00|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|3
1637920390000|2021-11-26 09:53:10|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|7
1637920400000|2021-11-26 09:53:20|2234|2233.7|2234.1|2233.8|2234.6|2234.3|2233.7|2233.4|8
1637920410000|2021-11-26 09:53:30|2234|2233.7|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|1
1637920420000|2021-11-26 09:53:40|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.5|2233.2|6
1637920430000|2021-11-26 09:53:50|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.3|2234|7
1637920440000|2021-11-26 09:54:00|2234.8|2234.5|2233.2|2232.9|2234.8|2234.5|2233.2|2232.9|16
1637920450000|2021-11-26 09:54:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1637920460000|2021-11-26 09:54:20|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|7
1637920470000|2021-11-26 09:54:30|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|5
1637920480000|2021-11-26 09:54:40|2232.8|2232.5|2231.5|2231.2|2232.8|2232.5|2231.5|2231.2|9
1637920490000|2021-11-26 09:54:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|3
1637920500000|2021-11-26 09:55:00|2231.3|2231|2231.7|2231.4|2232|2231.7|2231.3|2231|15
1637920510000|2021-11-26 09:55:10|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|5
1637920520000|2021-11-26 09:55:20|2231.1|2230.8|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|16
1637920530000|2021-11-26 09:55:30|2230.3|2230|2230.4|2230.1|2230.9|2230.6|2230.2|2229.9|25
1637920540000|2021-11-26 09:55:40|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230.3|2230|8
1637920550000|2021-11-26 09:55:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1637920560000|2021-11-26 09:56:00|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|11
1637920570000|2021-11-26 09:56:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|12
1637920580000|2021-11-26 09:56:20|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|23
1637920590000|2021-11-26 09:56:30|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|9
1637920600000|2021-11-26 09:56:40|2231.3|2231|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|25
1637920610000|2021-11-26 09:56:50|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|3
1637920620000|2021-11-26 09:57:00|2230.8|2230.5|2231.4|2231.1|2231.4|2231.1|2230.8|2230.5|12
1637920630000|2021-11-26 09:57:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1637920640000|2021-11-26 09:57:20|2231.4|2231.1|2230.6|2230.3|2231.4|2231.1|2230.6|2230.3|3
1637920650000|2021-11-26 09:57:30|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|9
1637920660000|2021-11-26 09:57:40|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|3
1637920670000|2021-11-26 09:57:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1637920680000|2021-11-26 09:58:00|2231|2230.7|2231.7|2231.4|2231.7|2231.4|2230.9|2230.6|14
1637920690000|2021-11-26 09:58:10|2231.5|2231.2|2231.8|2231.5|2232|2231.7|2231|2230.7|13
1637920700000|2021-11-26 09:58:20|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|5
1637920710000|2021-11-26 09:58:30|2231.4|2231.1|2230.6|2230.3|2231.4|2231.1|2230.6|2230.3|10
1637920720000|2021-11-26 09:58:40|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2230.1|2229.8|11
1637920730000|2021-11-26 09:58:50|2230.2|2229.9|2230.3|2230|2230.6|2230.3|2230.2|2229.9|19
1637920740000|2021-11-26 09:59:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|4
1637920750000|2021-11-26 09:59:10|2230.3|2230|2230.4|2230.1|2230.6|2230.3|2230.3|2230|13
1637920760000|2021-11-26 09:59:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|5
1637920770000|2021-11-26 09:59:30|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|11
1637920780000|2021-11-26 09:59:40|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.6|2229.3|3
1637920790000|2021-11-26 09:59:50|||||||||1
1637920800000|2021-11-26 10:00:00|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|9
1637920810000|2021-11-26 10:00:10|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|4
1637920820000|2021-11-26 10:00:20|2230.3|2230|2231.8|2231.5|2231.9|2231.6|2230.3|2230|24
1637920830000|2021-11-26 10:00:30|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2232|2231.7|0
1637920840000|2021-11-26 10:00:40|2232.5|2232.2|2233.1|2232.8|2233.4|2233.1|2232.5|2232.2|26
1637920850000|2021-11-26 10:00:50|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|5
1637920860000|2021-11-26 10:01:00|2233.7|2233.4|2233|2232.7|2233.7|2233.4|2233|2232.7|8
1637920870000|2021-11-26 10:01:10|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.2|2231.9|2
1637920880000|2021-11-26 10:01:20|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|7
1637920890000|2021-11-26 10:01:30|2232.2|2231.9|2232.7|2232.4|2232.8|2232.5|2232.1|2231.8|9
1637920900000|2021-11-26 10:01:40|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.3|2232|2
1637920910000|2021-11-26 10:01:50|2232.3|2232|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|12
1637920920000|2021-11-26 10:02:00|2232.4|2232.1|2234.1|2233.8|2234.1|2233.8|2232.4|2232.1|6
1637920930000|2021-11-26 10:02:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1637920940000|2021-11-26 10:02:20|2234.2|2233.9|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|14
1637920950000|2021-11-26 10:02:30|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|3
1637920960000|2021-11-26 10:02:40|2234.9|2234.6|2235.2|2234.9|2235.5|2235.2|2234.8|2234.5|24
1637920970000|2021-11-26 10:02:50|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.3|2235|7
1637920980000|2021-11-26 10:03:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235|2234.7|46
1637920990000|2021-11-26 10:03:10|2235.9|2235.6|2236.5|2236.2|2236.6|2236.3|2235.8|2235.5|23
1637921000000|2021-11-26 10:03:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|11
1637921010000|2021-11-26 10:03:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|9
1637921020000|2021-11-26 10:03:40|2236.5|2236.2|2235.9|2235.6|2236.5|2236.2|2235.9|2235.6|8
1637921030000|2021-11-26 10:03:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|7
1637921040000|2021-11-26 10:04:00|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.3|2235|10
1637921050000|2021-11-26 10:04:10|2236.3|2236|2236.7|2236.4|2236.9|2236.6|2236.3|2236|17
1637921060000|2021-11-26 10:04:20|2236.8|2236.5|2237.3|2237|2237.3|2237|2236.6|2236.3|10
1637921070000|2021-11-26 10:04:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237|2236.7|11
1637921080000|2021-11-26 10:04:40|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237.1|2236.8|9
1637921090000|2021-11-26 10:04:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|10
1637921100000|2021-11-26 10:05:00|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|16
1637921110000|2021-11-26 10:05:10|2237.6|2237.3|2238.3|2238|2238.5|2238.2|2237.6|2237.3|26
1637921120000|2021-11-26 10:05:20|2238.4|2238.1|2237.6|2237.3|2238.6|2238.3|2237.6|2237.3|16
1637921130000|2021-11-26 10:05:30|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237|2236.7|5
1637921140000|2021-11-26 10:05:40|2237.2|2236.9|2237.5|2237.2|2237.7|2237.4|2237.1|2236.8|24
1637921150000|2021-11-26 10:05:50|2237.7|2237.4|2237.5|2237.2|2238.2|2237.9|2237.5|2237.2|20
1637921160000|2021-11-26 10:06:00|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|2
1637921170000|2021-11-26 10:06:10|2237.7|2237.4|2237.7|2237.4|2238|2237.7|2237.7|2237.4|5
1637921180000|2021-11-26 10:06:20|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|9
1637921190000|2021-11-26 10:06:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|6
1637921200000|2021-11-26 10:06:40|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|5
1637921210000|2021-11-26 10:06:50|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|8
1637921220000|2021-11-26 10:07:00|2238.3|2238|2237.4|2237.1|2238.3|2238|2237.4|2237.1|9
1637921230000|2021-11-26 10:07:10|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|5
1637921240000|2021-11-26 10:07:20|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|7
1637921250000|2021-11-26 10:07:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1637921260000|2021-11-26 10:07:40|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|17
1637921270000|2021-11-26 10:07:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|7
1637921280000|2021-11-26 10:08:00|2237.1|2236.8|2237.6|2237.3|2237.7|2237.4|2237.1|2236.8|6
1637921290000|2021-11-26 10:08:10|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|16
1637921300000|2021-11-26 10:08:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|9
1637921310000|2021-11-26 10:08:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1637921320000|2021-11-26 10:08:40|2237.9|2237.6|2237.8|2237.5|2238.5|2238.2|2237.8|2237.5|17
1637921330000|2021-11-26 10:08:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|7
1637921340000|2021-11-26 10:09:00|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|13
1637921350000|2021-11-26 10:09:10|2237.8|2237.5|2238.5|2238.2|2238.5|2238.2|2237.8|2237.5|4
1637921360000|2021-11-26 10:09:20|2238.6|2238.3|2239.1|2238.8|2239.4|2239.1|2238.6|2238.3|17
1637921370000|2021-11-26 10:09:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|6
1637921380000|2021-11-26 10:09:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|5
1637921390000|2021-11-26 10:09:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|9
1637921400000|2021-11-26 10:10:00|2240|2239.7|2240.8|2240.5|2240.8|2240.5|2240|2239.7|14
1637921410000|2021-11-26 10:10:10|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|26
1637921420000|2021-11-26 10:10:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|9
1637921430000|2021-11-26 10:10:30|2240.7|2240.4|2241.5|2241.2|2241.5|2241.2|2240.7|2240.4|7
1637921440000|2021-11-26 10:10:40|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.6|2241.3|39
1637921450000|2021-11-26 10:10:50|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|18
1637921460000|2021-11-26 10:11:00|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|42
1637921470000|2021-11-26 10:11:10|2242.2|2241.9|2242.8|2242.5|2243.2|2242.9|2242.2|2241.9|20
1637921480000|2021-11-26 10:11:20|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.7|2242.4|8
1637921490000|2021-11-26 10:11:30|2242.9|2242.6|2243|2242.7|2243.3|2243|2242.9|2242.6|11
1637921500000|2021-11-26 10:11:40|2243.2|2242.9|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|9
1637921510000|2021-11-26 10:11:50|2243.3|2243|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|22
1637921520000|2021-11-26 10:12:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|9
1637921530000|2021-11-26 10:12:10|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|50
1637921540000|2021-11-26 10:12:20|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|15
1637921550000|2021-11-26 10:12:30|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|14
1637921560000|2021-11-26 10:12:40|2242.1|2241.8|2242.4|2242.1|2242.7|2242.4|2242.1|2241.8|14
1637921570000|2021-11-26 10:12:50|2242.3|2242|2242.7|2242.4|2243|2242.7|2242.3|2242|16
1637921580000|2021-11-26 10:13:00|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|5
1637921590000|2021-11-26 10:13:10|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.3|2243|17
1637921600000|2021-11-26 10:13:20|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|13
1637921610000|2021-11-26 10:13:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|4
1637921620000|2021-11-26 10:13:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|4
1637921630000|2021-11-26 10:13:50|2243.2|2242.9|2242.9|2242.6|2243.3|2243|2242.9|2242.6|20
1637921640000|2021-11-26 10:14:00|2243.1|2242.8|2244.1|2243.8|2244.1|2243.8|2243.1|2242.8|27
1637921650000|2021-11-26 10:14:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244|2243.7|7
1637921660000|2021-11-26 10:14:20|2244.5|2244.2|2244.3|2244|2245|2244.7|2244.3|2244|20
1637921670000|2021-11-26 10:14:30|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.2|2242.9|18
1637921680000|2021-11-26 10:14:40|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|9
1637921690000|2021-11-26 10:14:50|2243.7|2243.4|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|15
1637921700000|2021-11-26 10:15:00|2242.9|2242.6|2243|2242.7|2243.5|2243.2|2242.8|2242.5|13
1637921710000|2021-11-26 10:15:10|2242.9|2242.6|2243|2242.7|2243.3|2243|2242.9|2242.6|13
1637921720000|2021-11-26 10:15:20|2243.1|2242.8|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|7
1637921730000|2021-11-26 10:15:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|3
1637921740000|2021-11-26 10:15:40|2243|2242.7|2243.3|2243|2243.4|2243.1|2243|2242.7|8
1637921750000|2021-11-26 10:15:50|2243|2242.7|2243.2|2242.9|2243.3|2243|2243|2242.7|7
1637921760000|2021-11-26 10:16:00|2243.3|2243|2242.6|2242.3|2243.8|2243.5|2242.6|2242.3|15
1637921770000|2021-11-26 10:16:10|2242.7|2242.4|2243.2|2242.9|2243.3|2243|2242.6|2242.3|11
1637921780000|2021-11-26 10:16:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|8
1637921790000|2021-11-26 10:16:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1637921800000|2021-11-26 10:16:40|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|5
1637921810000|2021-11-26 10:16:50|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|8
1637921820000|2021-11-26 10:17:00|2242.3|2242|2242.5|2242.2|2242.7|2242.4|2242.3|2242|15
1637921830000|2021-11-26 10:17:10|2242.6|2242.3|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|28
1637921840000|2021-11-26 10:17:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|22
1637921850000|2021-11-26 10:17:30|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|7
1637921860000|2021-11-26 10:17:40|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|32
1637921870000|2021-11-26 10:17:50|2242.5|2242.2|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|32
1637921880000|2021-11-26 10:18:00|2242|2241.7|2241.4|2241.1|2242|2241.7|2241.4|2241.1|9
1637921890000|2021-11-26 10:18:10|2241.9|2241.6|2241.3|2241|2242|2241.7|2241.3|2241|31
1637921900000|2021-11-26 10:18:20|2241.4|2241.1|2241.3|2241|2241.7|2241.4|2241.2|2240.9|19
1637921910000|2021-11-26 10:18:30|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|32
1637921920000|2021-11-26 10:18:40|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.2|2239.9|12
1637921930000|2021-11-26 10:18:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|4
1637921940000|2021-11-26 10:19:00|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|8
1637921950000|2021-11-26 10:19:10|2240.9|2240.6|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|5
1637921960000|2021-11-26 10:19:20|2241.4|2241.1|2241.5|2241.2|2241.9|2241.6|2241.4|2241.1|20
1637921970000|2021-11-26 10:19:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1637921980000|2021-11-26 10:19:40|2241.5|2241.2|2241.4|2241.1|2242|2241.7|2241.3|2241|8
1637921990000|2021-11-26 10:19:50|2240.9|2240.6|2240.1|2239.8|2240.9|2240.6|2240.1|2239.8|10
1637922000000|2021-11-26 10:20:00|2240.2|2239.9|2240.1|2239.8|2240.6|2240.3|2239.5|2239.2|23
1637922010000|2021-11-26 10:20:10|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.6|2239.3|4
1637922020000|2021-11-26 10:20:20|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2239|2238.7|19
1637922030000|2021-11-26 10:20:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.3|2239|10
1637922040000|2021-11-26 10:20:40|2239.7|2239.4|2240.3|2240|2240.6|2240.3|2239.7|2239.4|32
1637922050000|2021-11-26 10:20:50|2240.4|2240.1|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|29
1637922060000|2021-11-26 10:21:00|2240.5|2240.2|2242.7|2242.4|2242.7|2242.4|2240.5|2240.2|10
1637922070000|2021-11-26 10:21:10|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|7
1637922080000|2021-11-26 10:21:20|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|23
1637922090000|2021-11-26 10:21:30|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|2
1637922100000|2021-11-26 10:21:40|||||||||2
1637922110000|2021-11-26 10:21:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243|2242.7|14
1637922120000|2021-11-26 10:22:00|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|23
1637922130000|2021-11-26 10:22:10|2244|2243.7|2244.4|2244.1|2244.7|2244.4|2243.9|2243.6|17
1637922140000|2021-11-26 10:22:20|2244.5|2244.2|2244.8|2244.5|2245|2244.7|2244.5|2244.2|34
1637922150000|2021-11-26 10:22:30|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245|2244.7|14
1637922160000|2021-11-26 10:22:40|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2244.7|2244.4|17
1637922170000|2021-11-26 10:22:50|2245.4|2245.1|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|9
1637922180000|2021-11-26 10:23:00|2245.3|2245|2244.9|2244.6|2245.6|2245.3|2244.9|2244.6|33
1637922190000|2021-11-26 10:23:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1637922200000|2021-11-26 10:23:20|2244.6|2244.3|2244.4|2244.1|2244.9|2244.6|2244.1|2243.8|11
1637922210000|2021-11-26 10:23:30|2244.3|2244|2244|2243.7|2244.3|2244|2243.6|2243.3|7
1637922220000|2021-11-26 10:23:40|2243.9|2243.6|2243.9|2243.6|2244.3|2244|2243.7|2243.4|43
1637922230000|2021-11-26 10:23:50|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|7
1637922240000|2021-11-26 10:24:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|9
1637922250000|2021-11-26 10:24:10|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|29
1637922260000|2021-11-26 10:24:20|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|6
1637922270000|2021-11-26 10:24:30|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2243.8|2243.5|9
1637922280000|2021-11-26 10:24:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.4|2243.1|15
1637922290000|2021-11-26 10:24:50|2243.7|2243.4|2244|2243.7|2244.2|2243.9|2243.7|2243.4|11
1637922300000|2021-11-26 10:25:00|2243.9|2243.6|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|8
1637922310000|2021-11-26 10:25:10|2243.7|2243.4|2243|2242.7|2243.7|2243.4|2243|2242.7|25
1637922320000|2021-11-26 10:25:20|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|7
1637922330000|2021-11-26 10:25:30|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|3
1637922340000|2021-11-26 10:25:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1637922350000|2021-11-26 10:25:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|8
1637922360000|2021-11-26 10:26:00|2243.8|2243.5|2244.5|2244.2|2244.5|2244.2|2243.8|2243.5|5
1637922370000|2021-11-26 10:26:10|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|7
1637922380000|2021-11-26 10:26:20|2244.9|2244.6|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|12
1637922390000|2021-11-26 10:26:30|2245|2244.7|2245.2|2244.9|2245.3|2245|2244.7|2244.4|18
1637922400000|2021-11-26 10:26:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|7
1637922410000|2021-11-26 10:26:50|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|8
1637922420000|2021-11-26 10:27:00|2245.2|2244.9|2243.7|2243.4|2245.2|2244.9|2243.5|2243.2|11
1637922430000|2021-11-26 10:27:10|2243.6|2243.3|2244.5|2244.2|2244.5|2244.2|2243.5|2243.2|8
1637922440000|2021-11-26 10:27:20|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|6
1637922450000|2021-11-26 10:27:30|2244.5|2244.2|2244.7|2244.4|2245|2244.7|2244.5|2244.2|7
1637922460000|2021-11-26 10:27:40|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|3
1637922470000|2021-11-26 10:27:50|2245.7|2245.4|2246.2|2245.9|2246.5|2246.2|2245.7|2245.4|24
1637922480000|2021-11-26 10:28:00|2246.1|2245.8|2246.3|2246|2246.6|2246.3|2246|2245.7|8
1637922490000|2021-11-26 10:28:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|19
1637922500000|2021-11-26 10:28:20|2246.3|2246|2247|2246.7|2247.3|2247|2246.3|2246|47
1637922510000|2021-11-26 10:28:30|2247.1|2246.8|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|8
1637922520000|2021-11-26 10:28:40|2247.2|2246.9|2247.9|2247.6|2248.2|2247.9|2247.2|2246.9|18
1637922530000|2021-11-26 10:28:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|32
1637922540000|2021-11-26 10:29:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2247.7|2247.4|16
1637922550000|2021-11-26 10:29:10|2247.7|2247.4|2248.4|2248.1|2248.4|2248.1|2247.7|2247.4|21
1637922560000|2021-11-26 10:29:20|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|15
1637922570000|2021-11-26 10:29:30|2248.2|2247.9|2247.5|2247.2|2248.2|2247.9|2247.5|2247.2|9
1637922580000|2021-11-26 10:29:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2246.8|2246.5|13
1637922590000|2021-11-26 10:29:50|2247.3|2247|2247|2246.7|2247.8|2247.5|2246.9|2246.6|46
1637922600000|2021-11-26 10:30:00|2247.1|2246.8|2245.7|2245.4|2247.1|2246.8|2245.7|2245.4|36
1637922610000|2021-11-26 10:30:10|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.9|2244.6|18
1637922620000|2021-11-26 10:30:20|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244|2243.7|62
1637922630000|2021-11-26 10:30:30|2245|2244.7|2245.5|2245.2|2245.6|2245.3|2244.6|2244.3|7
1637922640000|2021-11-26 10:30:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|0
1637922650000|2021-11-26 10:30:50|2245.7|2245.4|2244.6|2244.3|2245.8|2245.5|2244.3|2244|30
1637922660000|2021-11-26 10:31:00|2244.5|2244.2|2244.8|2244.5|2244.9|2244.6|2244.3|2244|19
1637922670000|2021-11-26 10:31:10|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|4
1637922680000|2021-11-26 10:31:20|2244.3|2244|2244.6|2244.3|2244.7|2244.4|2244.3|2244|19
1637922690000|2021-11-26 10:31:30|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|3
1637922700000|2021-11-26 10:31:40|2244.3|2244|2244.1|2243.8|2244.3|2244|2244|2243.7|4
1637922710000|2021-11-26 10:31:50|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|4
1637922720000|2021-11-26 10:32:00|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.8|2243.5|11
1637922730000|2021-11-26 10:32:10|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|8
1637922740000|2021-11-26 10:32:20|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|13
1637922750000|2021-11-26 10:32:30|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|3
1637922760000|2021-11-26 10:32:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|2
1637922770000|2021-11-26 10:32:50|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244|2243.7|14
1637922780000|2021-11-26 10:33:00|2244.3|2244|2243.1|2242.8|2244.3|2244|2243.1|2242.8|14
1637922790000|2021-11-26 10:33:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.7|2242.4|15
1637922800000|2021-11-26 10:33:20|2242.9|2242.6|2241.6|2241.3|2243.3|2243|2241.6|2241.3|30
1637922810000|2021-11-26 10:33:30|2241.7|2241.4|2241.4|2241.1|2242.3|2242|2241.4|2241.1|31
1637922820000|2021-11-26 10:33:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.3|2241|13
1637922830000|2021-11-26 10:33:50|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|13
1637922840000|2021-11-26 10:34:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|37
1637922850000|2021-11-26 10:34:10|2240.4|2240.1|2241|2240.7|2241|2240.7|2240.1|2239.8|20
1637922860000|2021-11-26 10:34:20|2241.1|2240.8|2240.5|2240.2|2241.3|2241|2240.5|2240.2|21
1637922870000|2021-11-26 10:34:30|2240.6|2240.3|2241.2|2240.9|2241.2|2240.9|2240.6|2240.3|5
1637922880000|2021-11-26 10:34:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|3
1637922890000|2021-11-26 10:34:50|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|8
1637922900000|2021-11-26 10:35:00|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240|2239.7|7
1637922910000|2021-11-26 10:35:10|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|13
1637922920000|2021-11-26 10:35:20|2240.9|2240.6|2240|2239.7|2240.9|2240.6|2240|2239.7|7
1637922930000|2021-11-26 10:35:30|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.2|2238.9|10
1637922940000|2021-11-26 10:35:40|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|4
1637922950000|2021-11-26 10:35:50|2240|2239.7|2240|2239.7|2240.2|2239.9|2240|2239.7|9
1637922960000|2021-11-26 10:36:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1637922970000|2021-11-26 10:36:10|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|5
1637922980000|2021-11-26 10:36:20|2239.8|2239.5|2240.7|2240.4|2240.8|2240.5|2239.4|2239.1|24
1637922990000|2021-11-26 10:36:30|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.4|2240.1|20
1637923000000|2021-11-26 10:36:40|2240.5|2240.2|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|5
1637923010000|2021-11-26 10:36:50|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.8|2239.5|10
1637923020000|2021-11-26 10:37:00|2240.5|2240.2|2239.2|2238.9|2240.5|2240.2|2239.2|2238.9|59
1637923030000|2021-11-26 10:37:10|2239.4|2239.1|2238.8|2238.5|2239.4|2239.1|2238.7|2238.4|14
1637923040000|2021-11-26 10:37:20|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|12
1637923050000|2021-11-26 10:37:30|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2239.1|2238.8|12
1637923060000|2021-11-26 10:37:40|2239.2|2238.9|2239|2238.7|2239.5|2239.2|2239|2238.7|17
1637923070000|2021-11-26 10:37:50|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.7|2238.4|38
1637923080000|2021-11-26 10:38:00|2238.8|2238.5|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|19
1637923090000|2021-11-26 10:38:10|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.6|2237.3|32
1637923100000|2021-11-26 10:38:20|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|19
1637923110000|2021-11-26 10:38:30|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|7
1637923120000|2021-11-26 10:38:40|2238.3|2238|2238|2237.7|2238.3|2238|2237.9|2237.6|3
1637923130000|2021-11-26 10:38:50|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2236.9|2236.6|29
1637923140000|2021-11-26 10:39:00|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|6
1637923150000|2021-11-26 10:39:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|4
1637923160000|2021-11-26 10:39:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|6
1637923170000|2021-11-26 10:39:30|2237.8|2237.5|2238.9|2238.6|2238.9|2238.6|2237.8|2237.5|14
1637923180000|2021-11-26 10:39:40|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|6
1637923190000|2021-11-26 10:39:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|8
1637923200000|2021-11-26 10:40:00|2238.5|2238.2|2239|2238.7|2239|2238.7|2238.2|2237.9|19
1637923210000|2021-11-26 10:40:10|2239.2|2238.9|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|8
1637923220000|2021-11-26 10:40:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|7
1637923230000|2021-11-26 10:40:30|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|10
1637923240000|2021-11-26 10:40:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|5
1637923250000|2021-11-26 10:40:50|2238|2237.7|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|19
1637923260000|2021-11-26 10:41:00|2238.5|2238.2|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|12
1637923270000|2021-11-26 10:41:10|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|16
1637923280000|2021-11-26 10:41:20|2238.7|2238.4|2239.1|2238.8|2239.2|2238.9|2238.7|2238.4|20
1637923290000|2021-11-26 10:41:30|2239.2|2238.9|2238|2237.7|2239.2|2238.9|2237.9|2237.6|7
1637923300000|2021-11-26 10:41:40|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.3|2237|6
1637923310000|2021-11-26 10:41:50|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|33
1637923320000|2021-11-26 10:42:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1637923330000|2021-11-26 10:42:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1637923340000|2021-11-26 10:42:20|2237.6|2237.3|2235.5|2235.2|2237.6|2237.3|2235.5|2235.2|30
1637923350000|2021-11-26 10:42:30|2235.4|2235.1|2235.4|2235.1|2235.7|2235.4|2235.3|2235|9
1637923360000|2021-11-26 10:42:40|2235.5|2235.2|2236|2235.7|2236.1|2235.8|2235.5|2235.2|12
1637923370000|2021-11-26 10:42:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|5
1637923380000|2021-11-26 10:43:00|2236|2235.7|2235.8|2235.5|2236.3|2236|2235.8|2235.5|8
1637923390000|2021-11-26 10:43:10|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|7
1637923400000|2021-11-26 10:43:20|2236|2235.7|2235.9|2235.6|2236.3|2236|2235.9|2235.6|13
1637923410000|2021-11-26 10:43:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|11
1637923420000|2021-11-26 10:43:40|2235.9|2235.6|2236.3|2236|2236.4|2236.1|2235.9|2235.6|39
1637923430000|2021-11-26 10:43:50|2236.4|2236.1|2237.1|2236.8|2237.1|2236.8|2236.4|2236.1|15
1637923440000|2021-11-26 10:44:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1637923450000|2021-11-26 10:44:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1637923460000|2021-11-26 10:44:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|12
1637923470000|2021-11-26 10:44:30|2237.7|2237.4|2238.3|2238|2238.3|2238|2237.6|2237.3|18
1637923480000|2021-11-26 10:44:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1637923490000|2021-11-26 10:44:50|2238.3|2238|2237.6|2237.3|2238.5|2238.2|2237.6|2237.3|24
1637923500000|2021-11-26 10:45:00|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.6|2236.3|8
1637923510000|2021-11-26 10:45:10|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|20
1637923520000|2021-11-26 10:45:20|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|6
1637923530000|2021-11-26 10:45:30|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.9|2235.6|5
1637923540000|2021-11-26 10:45:40|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|4
1637923550000|2021-11-26 10:45:50|2235.8|2235.5|2235|2234.7|2236|2235.7|2235|2234.7|29
1637923560000|2021-11-26 10:46:00|2235.1|2234.8|2235.8|2235.5|2235.8|2235.5|2234.8|2234.5|19
1637923570000|2021-11-26 10:46:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1637923580000|2021-11-26 10:46:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|18
1637923590000|2021-11-26 10:46:30|2235.5|2235.2|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|15
1637923600000|2021-11-26 10:46:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.2|2234.9|15
1637923610000|2021-11-26 10:46:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.3|2235|11
1637923620000|2021-11-26 10:47:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2234.8|2234.5|21
1637923630000|2021-11-26 10:47:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|22
1637923640000|2021-11-26 10:47:20|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|9
1637923650000|2021-11-26 10:47:30|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235|2234.7|4
1637923660000|2021-11-26 10:47:40|2235.6|2235.3|2235.3|2235|2235.8|2235.5|2235|2234.7|56
1637923670000|2021-11-26 10:47:50|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|6
1637923680000|2021-11-26 10:48:00|2234.6|2234.3|2233.2|2232.9|2234.6|2234.3|2233.1|2232.8|88
1637923690000|2021-11-26 10:48:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|13
1637923700000|2021-11-26 10:48:20|2233.3|2233|2234.1|2233.8|2234.1|2233.8|2233.2|2232.9|34
1637923710000|2021-11-26 10:48:30|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|4
1637923720000|2021-11-26 10:48:40|2233.8|2233.5|2233.3|2233|2234|2233.7|2233.3|2233|30
1637923730000|2021-11-26 10:48:50|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|18
1637923740000|2021-11-26 10:49:00|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|24
1637923750000|2021-11-26 10:49:10|2232.7|2232.4|2232.3|2232|2233.3|2233|2232.3|2232|151
1637923760000|2021-11-26 10:49:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232|2231.7|22
1637923770000|2021-11-26 10:49:30|2232.6|2232.3|2232.9|2232.6|2233|2232.7|2232.5|2232.2|5
1637923780000|2021-11-26 10:49:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|5
1637923790000|2021-11-26 10:49:50|2232.6|2232.3|2232.2|2231.9|2232.9|2232.6|2232.1|2231.8|8
1637923800000|2021-11-26 10:50:00|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|9
1637923810000|2021-11-26 10:50:10|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231|2230.7|34
1637923820000|2021-11-26 10:50:20|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|10
1637923830000|2021-11-26 10:50:30|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|4
1637923840000|2021-11-26 10:50:40|2233.6|2233.3|2234.1|2233.8|2234.3|2234|2233.6|2233.3|18
1637923850000|2021-11-26 10:50:50|2234.2|2233.9|2234.8|2234.5|2234.9|2234.6|2234.2|2233.9|23
1637923860000|2021-11-26 10:51:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|26
1637923870000|2021-11-26 10:51:10|2234.4|2234.1|2233.8|2233.5|2234.5|2234.2|2233.7|2233.4|16
1637923880000|2021-11-26 10:51:20|2234|2233.7|2233.4|2233.1|2234.3|2234|2233.4|2233.1|16
1637923890000|2021-11-26 10:51:30|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|15
1637923900000|2021-11-26 10:51:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|1
1637923910000|2021-11-26 10:51:50|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2233.7|2233.4|9
1637923920000|2021-11-26 10:52:00|2234.5|2234.2|2234|2233.7|2234.6|2234.3|2234|2233.7|28
1637923930000|2021-11-26 10:52:10|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.2|2232.9|19
1637923940000|2021-11-26 10:52:20|2233.4|2233.1|2232.2|2231.9|2233.4|2233.1|2232|2231.7|31
1637923950000|2021-11-26 10:52:30|2232.1|2231.8|2231.5|2231.2|2232.1|2231.8|2231.1|2230.8|17
1637923960000|2021-11-26 10:52:40|2231.6|2231.3|2229.7|2229.4|2231.6|2231.3|2229.6|2229.3|43
1637923970000|2021-11-26 10:52:50|2229.8|2229.5|2230|2229.7|2230.2|2229.9|2229.5|2229.2|15
1637923980000|2021-11-26 10:53:00|2230.1|2229.8|2231.4|2231.1|2231.4|2231.1|2230.1|2229.8|24
1637923990000|2021-11-26 10:53:10|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.3|2231|11
1637924000000|2021-11-26 10:53:20|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231.6|2231.3|25
1637924010000|2021-11-26 10:53:30|2232|2231.7|2233.1|2232.8|2233.2|2232.9|2232|2231.7|34
1637924020000|2021-11-26 10:53:40|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233|2232.7|18
1637924030000|2021-11-26 10:53:50|2233.2|2232.9|2233.3|2233|2233.6|2233.3|2233.2|2232.9|19
1637924040000|2021-11-26 10:54:00|2233|2232.7|2233.1|2232.8|2233.3|2233|2233|2232.7|3
1637924050000|2021-11-26 10:54:10|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|10
1637924060000|2021-11-26 10:54:20|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|8
1637924070000|2021-11-26 10:54:30|2234.2|2233.9|2235.3|2235|2235.4|2235.1|2234.2|2233.9|38
1637924080000|2021-11-26 10:54:40|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|8
1637924090000|2021-11-26 10:54:50|2235.4|2235.1|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|14
1637924100000|2021-11-26 10:55:00|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2234.9|2234.6|21
1637924110000|2021-11-26 10:55:10|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|8
1637924120000|2021-11-26 10:55:20|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.2|2234.9|19
1637924130000|2021-11-26 10:55:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|1
1637924140000|2021-11-26 10:55:40|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|3
1637924150000|2021-11-26 10:55:50|2235.2|2234.9|2235|2234.7|2235.7|2235.4|2234.9|2234.6|63
1637924160000|2021-11-26 10:56:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1637924170000|2021-11-26 10:56:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|11
1637924180000|2021-11-26 10:56:20|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.2|2234.9|33
1637924190000|2021-11-26 10:56:30|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2235.9|2235.6|10
1637924200000|2021-11-26 10:56:40|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|14
1637924210000|2021-11-26 10:56:50|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|9
1637924220000|2021-11-26 10:57:00|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|7
1637924230000|2021-11-26 10:57:10|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.4|2235.1|11
1637924240000|2021-11-26 10:57:20|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|4
1637924250000|2021-11-26 10:57:30|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235|2234.7|2
1637924260000|2021-11-26 10:57:40|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|2
1637924270000|2021-11-26 10:57:50|2235.5|2235.2|2236|2235.7|2236.1|2235.8|2235.5|2235.2|11
1637924280000|2021-11-26 10:58:00|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.9|2235.6|14
1637924290000|2021-11-26 10:58:10|2235.9|2235.6|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|9
1637924300000|2021-11-26 10:58:20|2236.5|2236.2|2237.2|2236.9|2237.6|2237.3|2236.5|2236.2|21
1637924310000|2021-11-26 10:58:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|13
1637924320000|2021-11-26 10:58:40|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|5
1637924330000|2021-11-26 10:58:50|2237.9|2237.6|2238.7|2238.4|2238.8|2238.5|2237.9|2237.6|28
1637924340000|2021-11-26 10:59:00|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|13
1637924350000|2021-11-26 10:59:10|2238.6|2238.3|2237.8|2237.5|2238.6|2238.3|2237.8|2237.5|12
1637924360000|2021-11-26 10:59:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|7
1637924370000|2021-11-26 10:59:30|2237.6|2237.3|2237.3|2237|2237.7|2237.4|2237.2|2236.9|13
1637924380000|2021-11-26 10:59:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|44
1637924390000|2021-11-26 10:59:50|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|7
1637924400000|2021-11-26 11:00:00|2236.7|2236.4|2237|2236.7|2237.2|2236.9|2236.1|2235.8|22
1637924410000|2021-11-26 11:00:10|2237.3|2237|2237.9|2237.6|2237.9|2237.6|2237.3|2237|14
1637924420000|2021-11-26 11:00:20|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|15
1637924430000|2021-11-26 11:00:30|2237.6|2237.3|2236.9|2236.6|2237.8|2237.5|2236.9|2236.6|24
1637924440000|2021-11-26 11:00:40|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|9
1637924450000|2021-11-26 11:00:50|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.8|2236.5|13
1637924460000|2021-11-26 11:01:00|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237.1|2236.8|21
1637924470000|2021-11-26 11:01:10|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|7
1637924480000|2021-11-26 11:01:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|9
1637924490000|2021-11-26 11:01:30|2238.3|2238|2239|2238.7|2239|2238.7|2238.3|2238|4
1637924500000|2021-11-26 11:01:40|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.6|2238.3|14
1637924510000|2021-11-26 11:01:50|2238.4|2238.1|2238.3|2238|2238.7|2238.4|2238.3|2238|20
1637924520000|2021-11-26 11:02:00|2238.5|2238.2|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|13
1637924530000|2021-11-26 11:02:10|2238.5|2238.2|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|17
1637924540000|2021-11-26 11:02:20|2238.7|2238.4|2237.7|2237.4|2238.7|2238.4|2237.5|2237.2|36
1637924550000|2021-11-26 11:02:30|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|6
1637924560000|2021-11-26 11:02:40|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|4
1637924570000|2021-11-26 11:02:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|10
1637924580000|2021-11-26 11:03:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1637924590000|2021-11-26 11:03:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1637924600000|2021-11-26 11:03:20|2238|2237.7|2239.1|2238.8|2239.1|2238.8|2238|2237.7|13
1637924610000|2021-11-26 11:03:30|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.7|2238.4|5
1637924620000|2021-11-26 11:03:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|5
1637924630000|2021-11-26 11:03:50|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|10
1637924640000|2021-11-26 11:04:00|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2239|2238.7|7
1637924650000|2021-11-26 11:04:10|2239.3|2239|2239.9|2239.6|2240|2239.7|2239.3|2239|20
1637924660000|2021-11-26 11:04:20|2240|2239.7|2240.8|2240.5|2240.8|2240.5|2240|2239.7|10
1637924670000|2021-11-26 11:04:30|2240.9|2240.6|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|8
1637924680000|2021-11-26 11:04:40|2240.9|2240.6|2240.5|2240.2|2241|2240.7|2240.5|2240.2|11
1637924690000|2021-11-26 11:04:50|2240.6|2240.3|2241.4|2241.1|2241.5|2241.2|2240.6|2240.3|5
1637924700000|2021-11-26 11:05:00|2241.2|2240.9|2242|2241.7|2242|2241.7|2240.8|2240.5|18
1637924710000|2021-11-26 11:05:10|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2241.9|2241.6|17
1637924720000|2021-11-26 11:05:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|19
1637924730000|2021-11-26 11:05:30|2242.3|2242|2242.6|2242.3|2242.8|2242.5|2242.3|2242|10
1637924740000|2021-11-26 11:05:40|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|2
1637924750000|2021-11-26 11:05:50|2242.8|2242.5|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|34
1637924760000|2021-11-26 11:06:00|2243.6|2243.3|2244.8|2244.5|2244.8|2244.5|2243.6|2243.3|19
1637924770000|2021-11-26 11:06:10|2244.7|2244.4|2246.4|2246.1|2246.4|2246.1|2244.6|2244.3|23
1637924780000|2021-11-26 11:06:20|2246.3|2246|2245.7|2245.4|2246.4|2246.1|2245.7|2245.4|46
1637924790000|2021-11-26 11:06:30|2245.6|2245.3|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|53
1637924800000|2021-11-26 11:06:40|2245.1|2244.8|2246|2245.7|2246|2245.7|2245.1|2244.8|42
1637924810000|2021-11-26 11:06:50|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|9
1637924820000|2021-11-26 11:07:00|2245.8|2245.5|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|47
1637924830000|2021-11-26 11:07:10|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|16
1637924840000|2021-11-26 11:07:20|2246.3|2246|2246.1|2245.8|2246.4|2246.1|2245.8|2245.5|30
1637924850000|2021-11-26 11:07:30|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2246|2245.7|6
1637924860000|2021-11-26 11:07:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.3|2246|9
1637924870000|2021-11-26 11:07:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.3|2246|14
1637924880000|2021-11-26 11:08:00|2246.4|2246.1|2246.1|2245.8|2246.6|2246.3|2245.8|2245.5|28
1637924890000|2021-11-26 11:08:10|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|3
1637924900000|2021-11-26 11:08:20|2247.1|2246.8|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|26
1637924910000|2021-11-26 11:08:30|2247.2|2246.9|2246.3|2246|2247.2|2246.9|2246.3|2246|11
1637924920000|2021-11-26 11:08:40|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246|2245.7|8
1637924930000|2021-11-26 11:08:50|2246.7|2246.4|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|22
1637924940000|2021-11-26 11:09:00|2246.3|2246|2246.3|2246|2246.3|2246|2245.7|2245.4|28
1637924950000|2021-11-26 11:09:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|1
1637924960000|2021-11-26 11:09:20|2246.5|2246.2|2245.9|2245.6|2246.7|2246.4|2245.7|2245.4|15
1637924970000|2021-11-26 11:09:30|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|1
1637924980000|2021-11-26 11:09:40|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.8|2245.5|11
1637924990000|2021-11-26 11:09:50|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|15
1637925000000|2021-11-26 11:10:00|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|29
1637925010000|2021-11-26 11:10:10|2245.5|2245.2|2246.2|2245.9|2246.3|2246|2245.5|2245.2|9
1637925020000|2021-11-26 11:10:20|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|8
1637925030000|2021-11-26 11:10:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1637925040000|2021-11-26 11:10:40|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2246.2|2245.9|17
1637925050000|2021-11-26 11:10:50|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.4|2245.1|33
1637925060000|2021-11-26 11:11:00|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|3
1637925070000|2021-11-26 11:11:10|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|2
1637925080000|2021-11-26 11:11:20|2245.3|2245|2244.6|2244.3|2245.3|2245|2244.5|2244.2|13
1637925090000|2021-11-26 11:11:30|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.5|2244.2|49
1637925100000|2021-11-26 11:11:40|2244.7|2244.4|2244.1|2243.8|2244.9|2244.6|2244.1|2243.8|21
1637925110000|2021-11-26 11:11:50|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|6
1637925120000|2021-11-26 11:12:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|17
1637925130000|2021-11-26 11:12:10|2243.8|2243.5|2244.7|2244.4|2244.9|2244.6|2243.8|2243.5|39
1637925140000|2021-11-26 11:12:20|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|7
1637925150000|2021-11-26 11:12:30|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|5
1637925160000|2021-11-26 11:12:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|3
1637925170000|2021-11-26 11:12:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|28
1637925180000|2021-11-26 11:13:00|2243.4|2243.1|2243.5|2243.2|2243.7|2243.4|2243.3|2243|12
1637925190000|2021-11-26 11:13:10|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|44
1637925200000|2021-11-26 11:13:20|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|19
1637925210000|2021-11-26 11:13:30|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1637925220000|2021-11-26 11:13:40|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|8
1637925230000|2021-11-26 11:13:50|2242.5|2242.2|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|16
1637925240000|2021-11-26 11:14:00|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2242|2241.7|14
1637925250000|2021-11-26 11:14:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|54
1637925260000|2021-11-26 11:14:20|2241.3|2241|2241.5|2241.2|2242.1|2241.8|2241.3|2241|49
1637925270000|2021-11-26 11:14:30|2242.1|2241.8|2243|2242.7|2243|2242.7|2242.1|2241.8|53
1637925280000|2021-11-26 11:14:40|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|28
1637925290000|2021-11-26 11:14:50|2242.3|2242|2243.2|2242.9|2243.2|2242.9|2242.3|2242|16
1637925300000|2021-11-26 11:15:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1637925310000|2021-11-26 11:15:10|2244.1|2243.8|2244.7|2244.4|2244.8|2244.5|2244|2243.7|56
1637925320000|2021-11-26 11:15:20|2244.8|2244.5|2244.6|2244.3|2245|2244.7|2244.6|2244.3|4
1637925330000|2021-11-26 11:15:30|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|6
1637925340000|2021-11-26 11:15:40|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|46
1637925350000|2021-11-26 11:15:50|2244.6|2244.3|2243.3|2243|2244.6|2244.3|2243.1|2242.8|42
1637925360000|2021-11-26 11:16:00|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|11
1637925370000|2021-11-26 11:16:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1637925380000|2021-11-26 11:16:20|2243.7|2243.4|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|6
1637925390000|2021-11-26 11:16:30|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|3
1637925400000|2021-11-26 11:16:40|2244.3|2244|2245.1|2244.8|2245.1|2244.8|2244.3|2244|4
1637925410000|2021-11-26 11:16:50|2245.4|2245.1|2246.6|2246.3|2246.6|2246.3|2245.4|2245.1|22
1637925420000|2021-11-26 11:17:00|2246.3|2246|2246|2245.7|2246.3|2246|2245.6|2245.3|12
1637925430000|2021-11-26 11:17:10|2245.9|2245.6|2244.6|2244.3|2246|2245.7|2244.5|2244.2|6
1637925440000|2021-11-26 11:17:20|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|3
1637925450000|2021-11-26 11:17:30|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.6|2244.3|18
1637925460000|2021-11-26 11:17:40|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|0
1637925470000|2021-11-26 11:17:50|2244.7|2244.4|2245.6|2245.3|2245.8|2245.5|2244.7|2244.4|19
1637925480000|2021-11-26 11:18:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.2|2244.9|11
1637925490000|2021-11-26 11:18:10|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|36
1637925500000|2021-11-26 11:18:20|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|21
1637925510000|2021-11-26 11:18:30|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.5|2245.2|6
1637925520000|2021-11-26 11:18:40|||||||||1
1637925530000|2021-11-26 11:18:50|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|4
1637925540000|2021-11-26 11:19:00|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|23
1637925550000|2021-11-26 11:19:10|2244.6|2244.3|2243.7|2243.4|2244.7|2244.4|2243.7|2243.4|14
1637925560000|2021-11-26 11:19:20|2243.4|2243.1|2244.4|2244.1|2244.6|2244.3|2243.3|2243|24
1637925570000|2021-11-26 11:19:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|4
1637925580000|2021-11-26 11:19:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|3
1637925590000|2021-11-26 11:19:50|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244|2243.7|8
1637925600000|2021-11-26 11:20:00|2244.2|2243.9|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|11
1637925610000|2021-11-26 11:20:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|6
1637925620000|2021-11-26 11:20:20|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.6|2244.3|6
1637925630000|2021-11-26 11:20:30|2245.5|2245.2|2246.3|2246|2246.4|2246.1|2245.5|2245.2|9
1637925640000|2021-11-26 11:20:40|2246|2245.7|2246.7|2246.4|2246.7|2246.4|2245.9|2245.6|23
1637925650000|2021-11-26 11:20:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|12
1637925660000|2021-11-26 11:21:00|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|15
1637925670000|2021-11-26 11:21:10|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246.4|2246.1|24
1637925680000|2021-11-26 11:21:20|2247.2|2246.9|2246.5|2246.2|2247.2|2246.9|2246.4|2246.1|11
1637925690000|2021-11-26 11:21:30|2246|2245.7|2246.3|2246|2246.3|2246|2245.8|2245.5|9
1637925700000|2021-11-26 11:21:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|12
1637925710000|2021-11-26 11:21:50|2246.1|2245.8|2245.2|2244.9|2246.1|2245.8|2245.2|2244.9|9
1637925720000|2021-11-26 11:22:00|2245.3|2245|2244.7|2244.4|2245.3|2245|2244.3|2244|29
1637925730000|2021-11-26 11:22:10|2244.5|2244.2|2245.1|2244.8|2245.2|2244.9|2244.5|2244.2|7
1637925740000|2021-11-26 11:22:20|2244.7|2244.4|2245.6|2245.3|2245.6|2245.3|2244.6|2244.3|26
1637925750000|2021-11-26 11:22:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2244.8|2244.5|7
1637925760000|2021-11-26 11:22:40|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|3
1637925770000|2021-11-26 11:22:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|12
1637925780000|2021-11-26 11:23:00|2245|2244.7|2245.5|2245.2|2246|2245.7|2244.9|2244.6|22
1637925790000|2021-11-26 11:23:10|2246|2245.7|2246.3|2246|2246.4|2246.1|2245.9|2245.6|15
1637925800000|2021-11-26 11:23:20|2246.4|2246.1|2246.1|2245.8|2246.5|2246.2|2246|2245.7|13
1637925810000|2021-11-26 11:23:30|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|10
1637925820000|2021-11-26 11:23:40|2246.5|2246.2|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|7
1637925830000|2021-11-26 11:23:50|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|39
1637925840000|2021-11-26 11:24:00|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2245.8|2245.5|60
1637925850000|2021-11-26 11:24:10|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|6
1637925860000|2021-11-26 11:24:20|2246.3|2246|2244.4|2244.1|2246.3|2246|2244.2|2243.9|21
1637925870000|2021-11-26 11:24:30|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|8
1637925880000|2021-11-26 11:24:40|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|9
1637925890000|2021-11-26 11:24:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|9
1637925900000|2021-11-26 11:25:00|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|23
1637925910000|2021-11-26 11:25:10|2245.4|2245.1|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|15
1637925920000|2021-11-26 11:25:20|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|6
1637925930000|2021-11-26 11:25:30|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2245.4|2245.1|5
1637925940000|2021-11-26 11:25:40|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|11
1637925950000|2021-11-26 11:25:50|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|11
1637925960000|2021-11-26 11:26:00|2246.7|2246.4|2246.2|2245.9|2247|2246.7|2246.2|2245.9|20
1637925970000|2021-11-26 11:26:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|7
1637925980000|2021-11-26 11:26:20|2246.3|2246|2245.9|2245.6|2246.5|2246.2|2245.6|2245.3|5
1637925990000|2021-11-26 11:26:30|2245.6|2245.3|2246|2245.7|2246.2|2245.9|2245.6|2245.3|6
1637926000000|2021-11-26 11:26:40|2246.1|2245.8|2245.4|2245.1|2246.6|2246.3|2245.1|2244.8|145
1637926010000|2021-11-26 11:26:50|2246.1|2245.8|2247.1|2246.8|2247.1|2246.8|2245.8|2245.5|176
1637926020000|2021-11-26 11:27:00|2247.6|2247.3|2248.3|2248|2248.6|2248.3|2247.6|2247.3|206
1637926030000|2021-11-26 11:27:10|2248.4|2248.1|2248.8|2248.5|2249|2248.7|2248.3|2248|45
1637926040000|2021-11-26 11:27:20|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|77
1637926050000|2021-11-26 11:27:30|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2247.9|2247.6|81
1637926060000|2021-11-26 11:27:40|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|15
1637926070000|2021-11-26 11:27:50|2248|2247.7|2249.5|2249.2|2249.6|2249.3|2248|2247.7|157
1637926080000|2021-11-26 11:28:00|2249.4|2249.1|2247.9|2247.6|2249.4|2249.1|2247.7|2247.4|97
1637926090000|2021-11-26 11:28:10|2247.8|2247.5|2247.3|2247|2247.8|2247.5|2247|2246.7|107
1637926100000|2021-11-26 11:28:20|2247.5|2247.2|2248.9|2248.6|2248.9|2248.6|2247.5|2247.2|17
1637926110000|2021-11-26 11:28:30|2248.8|2248.5|2249.4|2249.1|2249.4|2249.1|2248.8|2248.5|23
1637926120000|2021-11-26 11:28:40|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249|2248.7|8
1637926130000|2021-11-26 11:28:50|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|18
1637926140000|2021-11-26 11:29:00|2249.3|2249|2248.2|2247.9|2249.3|2249|2248.2|2247.9|20
1637926150000|2021-11-26 11:29:10|2248.3|2248|2249.2|2248.9|2250|2249.7|2248.3|2248|169
1637926160000|2021-11-26 11:29:20|2249.1|2248.8|2247.9|2247.6|2249.1|2248.8|2247.8|2247.5|19
1637926170000|2021-11-26 11:29:30|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.8|2247.5|31
1637926180000|2021-11-26 11:29:40|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.7|2247.4|6
1637926190000|2021-11-26 11:29:50|2248.6|2248.3|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|5
1637926200000|2021-11-26 11:30:00|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.3|2247|8
1637926210000|2021-11-26 11:30:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|17
1637926220000|2021-11-26 11:30:20|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247|2246.7|7
1637926230000|2021-11-26 11:30:30|2247.2|2246.9|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|7
1637926240000|2021-11-26 11:30:40|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.3|2247|5
1637926250000|2021-11-26 11:30:50|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.1|2246.8|13
1637926260000|2021-11-26 11:31:00|2247.4|2247.1|2248.1|2247.8|2248.1|2247.8|2247.2|2246.9|5
1637926270000|2021-11-26 11:31:10|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|6
1637926280000|2021-11-26 11:31:20|2247.8|2247.5|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|10
1637926290000|2021-11-26 11:31:30|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.1|2246.8|15
1637926300000|2021-11-26 11:31:40|2247.1|2246.8|2247.9|2247.6|2248.1|2247.8|2247.1|2246.8|19
1637926310000|2021-11-26 11:31:50|2248.3|2248|2248|2247.7|2248.3|2248|2247.8|2247.5|8
1637926320000|2021-11-26 11:32:00|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|4
1637926330000|2021-11-26 11:32:10|2248.1|2247.8|2246.9|2246.6|2248.1|2247.8|2246.9|2246.6|9
1637926340000|2021-11-26 11:32:20|2247|2246.7|2246.4|2246.1|2247|2246.7|2246.2|2245.9|13
1637926350000|2021-11-26 11:32:30|2246.2|2245.9|2245.2|2244.9|2246.3|2246|2245.2|2244.9|15
1637926360000|2021-11-26 11:32:40|2245.1|2244.8|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|8
1637926370000|2021-11-26 11:32:50|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|5
1637926380000|2021-11-26 11:33:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|9
1637926390000|2021-11-26 11:33:10|2245.2|2244.9|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|9
1637926400000|2021-11-26 11:33:20|2245|2244.7|2244.1|2243.8|2245.1|2244.8|2244.1|2243.8|40
1637926410000|2021-11-26 11:33:30|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2243.8|2243.5|27
1637926420000|2021-11-26 11:33:40|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2244|2243.7|20
1637926430000|2021-11-26 11:33:50|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.2|2243.9|27
1637926440000|2021-11-26 11:34:00|2244.6|2244.3|2245.4|2245.1|2245.5|2245.2|2244.5|2244.2|6
1637926450000|2021-11-26 11:34:10|2245.3|2245|2245|2244.7|2245.3|2245|2244.8|2244.5|10
1637926460000|2021-11-26 11:34:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|41
1637926470000|2021-11-26 11:34:30|2244.4|2244.1|2242.4|2242.1|2244.4|2244.1|2242.3|2242|82
1637926480000|2021-11-26 11:34:40|2242.5|2242.2|2242.2|2241.9|2242.8|2242.5|2242|2241.7|29
1637926490000|2021-11-26 11:34:50|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|25
1637926500000|2021-11-26 11:35:00|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.6|2241.3|18
1637926510000|2021-11-26 11:35:10|2241.5|2241.2|2241.1|2240.8|2241.8|2241.5|2241|2240.7|38
1637926520000|2021-11-26 11:35:20|2241.3|2241|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|11
1637926530000|2021-11-26 11:35:30|2241.4|2241.1|2241|2240.7|2241.6|2241.3|2241|2240.7|15
1637926540000|2021-11-26 11:35:40|2241.1|2240.8|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|5
1637926550000|2021-11-26 11:35:50|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|12
1637926560000|2021-11-26 11:36:00|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|30
1637926570000|2021-11-26 11:36:10|2242|2241.7|2242.4|2242.1|2242.6|2242.3|2241.9|2241.6|6
1637926580000|2021-11-26 11:36:20|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|9
1637926590000|2021-11-26 11:36:30|2242.3|2242|2241.5|2241.2|2242.4|2242.1|2241.5|2241.2|20
1637926600000|2021-11-26 11:36:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|11
1637926610000|2021-11-26 11:36:50|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|29
1637926620000|2021-11-26 11:37:00|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240|2239.7|25
1637926630000|2021-11-26 11:37:10|2240.5|2240.2|2241.5|2241.2|2241.5|2241.2|2240.5|2240.2|6
1637926640000|2021-11-26 11:37:20|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|13
1637926650000|2021-11-26 11:37:30|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|9
1637926660000|2021-11-26 11:37:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|7
1637926670000|2021-11-26 11:37:50|2241.1|2240.8|2242.4|2242.1|2242.5|2242.2|2240.9|2240.6|23
1637926680000|2021-11-26 11:38:00|2242.3|2242|2241.6|2241.3|2242.4|2242.1|2241.3|2241|25
1637926690000|2021-11-26 11:38:10|2240.6|2240.3|2241.1|2240.8|2241.3|2241|2240.6|2240.3|79
1637926700000|2021-11-26 11:38:20|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.5|2240.2|7
1637926710000|2021-11-26 11:38:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|7
1637926720000|2021-11-26 11:38:40|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.3|2241|10
1637926730000|2021-11-26 11:38:50|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|5
1637926740000|2021-11-26 11:39:00|2242.5|2242.2|2243.1|2242.8|2243.1|2242.8|2242.4|2242.1|7
1637926750000|2021-11-26 11:39:10|2243.2|2242.9|2242.4|2242.1|2243.2|2242.9|2242.4|2242.1|12
1637926760000|2021-11-26 11:39:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|18
1637926770000|2021-11-26 11:39:30|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|31
1637926780000|2021-11-26 11:39:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|16
1637926790000|2021-11-26 11:39:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|6
1637926800000|2021-11-26 11:40:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|14
1637926810000|2021-11-26 11:40:10|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.8|2241.5|12
1637926820000|2021-11-26 11:40:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|4
1637926830000|2021-11-26 11:40:30|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|7
1637926840000|2021-11-26 11:40:40|2242.9|2242.6|2243.5|2243.2|2243.5|2243.2|2242.7|2242.4|18
1637926850000|2021-11-26 11:40:50|2243.9|2243.6|2243.8|2243.5|2244.1|2243.8|2243.6|2243.3|15
1637926860000|2021-11-26 11:41:00|2243.5|2243.2|2244.1|2243.8|2244.1|2243.8|2243.3|2243|10
1637926870000|2021-11-26 11:41:10|2244|2243.7|2244.3|2244|2244.6|2244.3|2244|2243.7|25
1637926880000|2021-11-26 11:41:20|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|6
1637926890000|2021-11-26 11:41:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1637926900000|2021-11-26 11:41:40|2244.4|2244.1|2244.8|2244.5|2245.1|2244.8|2244.4|2244.1|13
1637926910000|2021-11-26 11:41:50|2245.2|2244.9|2245|2244.7|2245.3|2245|2245|2244.7|25
1637926920000|2021-11-26 11:42:00|2244.9|2244.6|2245.7|2245.4|2245.8|2245.5|2244.9|2244.6|25
1637926930000|2021-11-26 11:42:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|32
1637926940000|2021-11-26 11:42:20|2245.9|2245.6|2246.6|2246.3|2246.6|2246.3|2245.9|2245.6|36
1637926950000|2021-11-26 11:42:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|5
1637926960000|2021-11-26 11:42:40|2246.5|2246.2|2247.2|2246.9|2247.2|2246.9|2246|2245.7|40
1637926970000|2021-11-26 11:42:50|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2246.9|2246.6|6
1637926980000|2021-11-26 11:43:00|||||||||3
1637926990000|2021-11-26 11:43:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|4
1637927000000|2021-11-26 11:43:20|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|7
1637927010000|2021-11-26 11:43:30|2246.4|2246.1|2246.8|2246.5|2247|2246.7|2246.4|2246.1|13
1637927020000|2021-11-26 11:43:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.3|2246|9
1637927030000|2021-11-26 11:43:50|2246.6|2246.3|2246.8|2246.5|2247|2246.7|2246.6|2246.3|17
1637927040000|2021-11-26 11:44:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|10
1637927050000|2021-11-26 11:44:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|4
1637927060000|2021-11-26 11:44:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|12
1637927070000|2021-11-26 11:44:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1637927080000|2021-11-26 11:44:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|4
1637927090000|2021-11-26 11:44:50|2247.4|2247.1|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|10
1637927100000|2021-11-26 11:45:00|2246.9|2246.6|2245.3|2245|2246.9|2246.6|2245.3|2245|20
1637927110000|2021-11-26 11:45:10|2245.2|2244.9|2245.9|2245.6|2245.9|2245.6|2245.2|2244.9|21
1637927120000|2021-11-26 11:45:20|2246|2245.7|2245.5|2245.2|2246.3|2246|2245.5|2245.2|13
1637927130000|2021-11-26 11:45:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|3
1637927140000|2021-11-26 11:45:40|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|10
1637927150000|2021-11-26 11:45:50|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|4
1637927160000|2021-11-26 11:46:00|2245.9|2245.6|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|15
1637927170000|2021-11-26 11:46:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|25
1637927180000|2021-11-26 11:46:20|2246.5|2246.2|2247.1|2246.8|2247.2|2246.9|2246.5|2246.2|9
1637927190000|2021-11-26 11:46:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|9
1637927200000|2021-11-26 11:46:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|7
1637927210000|2021-11-26 11:46:50|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.3|2246|27
1637927220000|2021-11-26 11:47:00|2247.2|2246.9|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|15
1637927230000|2021-11-26 11:47:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|25
1637927240000|2021-11-26 11:47:20|2246|2245.7|2245.2|2244.9|2246|2245.7|2245.2|2244.9|13
1637927250000|2021-11-26 11:47:30|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245|2244.7|12
1637927260000|2021-11-26 11:47:40|2245.6|2245.3|2244.4|2244.1|2245.6|2245.3|2244.4|2244.1|19
1637927270000|2021-11-26 11:47:50|2244.9|2244.6|2244.1|2243.8|2244.9|2244.6|2244.1|2243.8|20
1637927280000|2021-11-26 11:48:00|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2244.1|2243.8|10
1637927290000|2021-11-26 11:48:10|2244.5|2244.2|2243.9|2243.6|2244.6|2244.3|2243.9|2243.6|30
1637927300000|2021-11-26 11:48:20|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|19
1637927310000|2021-11-26 11:48:30|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.8|2243.5|19
1637927320000|2021-11-26 11:48:40|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|26
1637927330000|2021-11-26 11:48:50|2243.7|2243.4|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|13
1637927340000|2021-11-26 11:49:00|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|39
1637927350000|2021-11-26 11:49:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|7
1637927360000|2021-11-26 11:49:20|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|12
1637927370000|2021-11-26 11:49:30|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.3|2244|6
1637927380000|2021-11-26 11:49:40|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|4
1637927390000|2021-11-26 11:49:50|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.5|2243.2|19
1637927400000|2021-11-26 11:50:00|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|12
1637927410000|2021-11-26 11:50:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|8
1637927420000|2021-11-26 11:50:20|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|17
1637927430000|2021-11-26 11:50:30|2244|2243.7|2244.3|2244|2244.5|2244.2|2244|2243.7|8
1637927440000|2021-11-26 11:50:40|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|5
1637927450000|2021-11-26 11:50:50|2243.4|2243.1|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|23
1637927460000|2021-11-26 11:51:00|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|8
1637927470000|2021-11-26 11:51:10|2243|2242.7|2243.3|2243|2243.3|2243|2242.9|2242.6|18
1637927480000|2021-11-26 11:51:20|||||||||2
1637927490000|2021-11-26 11:51:30|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.9|2242.6|11
1637927500000|2021-11-26 11:51:40|2242.9|2242.6|2243|2242.7|2243.2|2242.9|2242.8|2242.5|8
1637927510000|2021-11-26 11:51:50|2243.1|2242.8|2243.3|2243|2243.6|2243.3|2243.1|2242.8|25
1637927520000|2021-11-26 11:52:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|6
1637927530000|2021-11-26 11:52:10|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2243.2|2242.9|21
1637927540000|2021-11-26 11:52:20|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|17
1637927550000|2021-11-26 11:52:30|2243.5|2243.2|2244.3|2244|2244.3|2244|2243.5|2243.2|13
1637927560000|2021-11-26 11:52:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.8|2243.5|10
1637927570000|2021-11-26 11:52:50|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|6
1637927580000|2021-11-26 11:53:00|2244.5|2244.2|2243.9|2243.6|2244.6|2244.3|2243.5|2243.2|27
1637927590000|2021-11-26 11:53:10|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244|2243.7|21
1637927600000|2021-11-26 11:53:20|2244.3|2244|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|12
1637927610000|2021-11-26 11:53:30|2244.5|2244.2|2243.9|2243.6|2244.5|2244.2|2243.9|2243.6|6
1637927620000|2021-11-26 11:53:40|2243.8|2243.5|2242.2|2241.9|2243.8|2243.5|2242.2|2241.9|29
1637927630000|2021-11-26 11:53:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1637927640000|2021-11-26 11:54:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|7
1637927650000|2021-11-26 11:54:10|||||||||3
1637927660000|2021-11-26 11:54:20|2242.6|2242.3|2243.1|2242.8|2243.3|2243|2242.6|2242.3|20
1637927670000|2021-11-26 11:54:30|2243.2|2242.9|2243.9|2243.6|2244|2243.7|2243.2|2242.9|36
1637927680000|2021-11-26 11:54:40|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|13
1637927690000|2021-11-26 11:54:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1637927700000|2021-11-26 11:55:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|9
1637927710000|2021-11-26 11:55:10|2243.7|2243.4|2241.9|2241.6|2243.7|2243.4|2241.9|2241.6|23
1637927720000|2021-11-26 11:55:20|2242.1|2241.8|2243|2242.7|2243|2242.7|2242.1|2241.8|82
1637927730000|2021-11-26 11:55:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|30
1637927740000|2021-11-26 11:55:40|2243.1|2242.8|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|26
1637927750000|2021-11-26 11:55:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1637927760000|2021-11-26 11:56:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243|2242.7|8
1637927770000|2021-11-26 11:56:10|2243.1|2242.8|2243.9|2243.6|2243.9|2243.6|2243.1|2242.8|35
1637927780000|2021-11-26 11:56:20|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|13
1637927790000|2021-11-26 11:56:30|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|14
1637927800000|2021-11-26 11:56:40|||||||||3
1637927810000|2021-11-26 11:56:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|16
1637927820000|2021-11-26 11:57:00|||||||||4
1637927830000|2021-11-26 11:57:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|5
1637927840000|2021-11-26 11:57:20|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|6
1637927850000|2021-11-26 11:57:30|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243|2242.7|32
1637927860000|2021-11-26 11:57:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|13
1637927870000|2021-11-26 11:57:50|2243.6|2243.3|2245|2244.7|2245|2244.7|2243.6|2243.3|35
1637927880000|2021-11-26 11:58:00|2245.1|2244.8|2245.9|2245.6|2246.2|2245.9|2245.1|2244.8|42
1637927890000|2021-11-26 11:58:10|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.3|2245|29
1637927900000|2021-11-26 11:58:20|2245|2244.7|2243.8|2243.5|2245|2244.7|2243.8|2243.5|16
1637927910000|2021-11-26 11:58:30|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.2|2242.9|31
1637927920000|2021-11-26 11:58:40|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2242.9|2242.6|75
1637927930000|2021-11-26 11:58:50|2243.4|2243.1|2244.1|2243.8|2244.5|2244.2|2243.4|2243.1|41
1637927940000|2021-11-26 11:59:00|2244.5|2244.2|2245.8|2245.5|2245.8|2245.5|2244.5|2244.2|44
1637927950000|2021-11-26 11:59:10|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|53
1637927960000|2021-11-26 11:59:20|2245.2|2244.9|2243.9|2243.6|2245.4|2245.1|2243.9|2243.6|105
1637927970000|2021-11-26 11:59:30|2243.7|2243.4|2243.2|2242.9|2243.9|2243.6|2243.2|2242.9|10
1637927980000|2021-11-26 11:59:40|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|12
1637927990000|2021-11-26 11:59:50|2243.3|2243|2244|2243.7|2244|2243.7|2243.3|2243|20
1637928000000|2021-11-26 12:00:00|2244.6|2244.3|2246.5|2246.2|2246.7|2246.4|2244.6|2244.3|144
1637928010000|2021-11-26 12:00:10|2246.4|2246.1|2244.8|2244.5|2246.4|2246.1|2244.5|2244.2|43
1637928020000|2021-11-26 12:00:20|2244.6|2244.3|2245.6|2245.3|2245.6|2245.3|2244.4|2244.1|28
1637928030000|2021-11-26 12:00:30|2245.7|2245.4|2247.5|2247.2|2247.5|2247.2|2245.7|2245.4|109
1637928040000|2021-11-26 12:00:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247|2246.7|29
1637928050000|2021-11-26 12:00:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247|2246.7|32
1637928060000|2021-11-26 12:01:00|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.2|2246.9|12
1637928070000|2021-11-26 12:01:10|2247.9|2247.6|2248.5|2248.2|2248.5|2248.2|2247.8|2247.5|26
1637928080000|2021-11-26 12:01:20|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|19
1637928090000|2021-11-26 12:01:30|2248.8|2248.5|2247.7|2247.4|2248.8|2248.5|2247.6|2247.3|28
1637928100000|2021-11-26 12:01:40|2247.8|2247.5|2248|2247.7|2248.2|2247.9|2247.8|2247.5|32
1637928110000|2021-11-26 12:01:50|2247.2|2246.9|2248.8|2248.5|2248.8|2248.5|2247.2|2246.9|25
1637928120000|2021-11-26 12:02:00|2248.9|2248.6|2248.9|2248.6|2249.3|2249|2248.7|2248.4|19
1637928130000|2021-11-26 12:02:10|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|8
1637928140000|2021-11-26 12:02:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249|2248.7|5
1637928150000|2021-11-26 12:02:30|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|20
1637928160000|2021-11-26 12:02:40|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.1|2248.8|11
1637928170000|2021-11-26 12:02:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|9
1637928180000|2021-11-26 12:03:00|2249.2|2248.9|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|5
1637928190000|2021-11-26 12:03:10|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|4
1637928200000|2021-11-26 12:03:20|2249.4|2249.1|2251.2|2250.9|2251.2|2250.9|2249.4|2249.1|82
1637928210000|2021-11-26 12:03:30|2251.1|2250.8|2250.7|2250.4|2251.3|2251|2250.5|2250.2|30
1637928220000|2021-11-26 12:03:40|2250.6|2250.3|2250.3|2250|2251.1|2250.8|2250.2|2249.9|41
1637928230000|2021-11-26 12:03:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2249.7|2249.4|36
1637928240000|2021-11-26 12:04:00|2250.3|2250|2251.2|2250.9|2251.7|2251.4|2250.3|2250|130
1637928250000|2021-11-26 12:04:10|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.6|2250.3|12
1637928260000|2021-11-26 12:04:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|10
1637928270000|2021-11-26 12:04:30|2251.2|2250.9|2251|2250.7|2251.7|2251.4|2251|2250.7|21
1637928280000|2021-11-26 12:04:40|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|4
1637928290000|2021-11-26 12:04:50|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|12
1637928300000|2021-11-26 12:05:00|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2251|2250.7|27
1637928310000|2021-11-26 12:05:10|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|6
1637928320000|2021-11-26 12:05:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|12
1637928330000|2021-11-26 12:05:30|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|15
1637928340000|2021-11-26 12:05:40|2250.7|2250.4|2251.6|2251.3|2251.7|2251.4|2250.6|2250.3|46
1637928350000|2021-11-26 12:05:50|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|13
1637928360000|2021-11-26 12:06:00|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|48
1637928370000|2021-11-26 12:06:10|2251.1|2250.8|2251.4|2251.1|2251.6|2251.3|2251.1|2250.8|9
1637928380000|2021-11-26 12:06:20|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|5
1637928390000|2021-11-26 12:06:30|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|10
1637928400000|2021-11-26 12:06:40|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.6|2251.3|9
1637928410000|2021-11-26 12:06:50|2251.8|2251.5|2252.5|2252.2|2252.5|2252.2|2251.8|2251.5|18
1637928420000|2021-11-26 12:07:00|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|11
1637928430000|2021-11-26 12:07:10|2252.2|2251.9|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|28
1637928440000|2021-11-26 12:07:20|2253|2252.7|2253.5|2253.2|2254.1|2253.8|2253|2252.7|58
1637928450000|2021-11-26 12:07:30|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|15
1637928460000|2021-11-26 12:07:40|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|26
1637928470000|2021-11-26 12:07:50|2254.1|2253.8|2253.8|2253.5|2254.3|2254|2253.8|2253.5|42
1637928480000|2021-11-26 12:08:00|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.8|2253.5|22
1637928490000|2021-11-26 12:08:10|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|16
1637928500000|2021-11-26 12:08:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|13
1637928510000|2021-11-26 12:08:30|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.3|2253|16
1637928520000|2021-11-26 12:08:40|2253.5|2253.2|2254.2|2253.9|2254.3|2254|2253.1|2252.8|22
1637928530000|2021-11-26 12:08:50|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|13
1637928540000|2021-11-26 12:09:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|3
1637928550000|2021-11-26 12:09:10|2254.6|2254.3|2254|2253.7|2254.6|2254.3|2253.6|2253.3|31
1637928560000|2021-11-26 12:09:20|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|15
1637928570000|2021-11-26 12:09:30|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|10
1637928580000|2021-11-26 12:09:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|17
1637928590000|2021-11-26 12:09:50|2253.6|2253.3|2254.5|2254.2|2254.5|2254.2|2253.6|2253.3|31
1637928600000|2021-11-26 12:10:00|2254.4|2254.1|2254.7|2254.4|2255|2254.7|2254.3|2254|60
1637928610000|2021-11-26 12:10:10|2254.6|2254.3|2253.5|2253.2|2254.6|2254.3|2253.4|2253.1|37
1637928620000|2021-11-26 12:10:20|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|32
1637928630000|2021-11-26 12:10:30|2254.4|2254.1|2253.5|2253.2|2254.4|2254.1|2253.5|2253.2|73
1637928640000|2021-11-26 12:10:40|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|5
1637928650000|2021-11-26 12:10:50|2253.5|2253.2|2253.6|2253.3|2254|2253.7|2253.4|2253.1|96
1637928660000|2021-11-26 12:11:00|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.2|2252.9|22
1637928670000|2021-11-26 12:11:10|2253.9|2253.6|2254.8|2254.5|2254.8|2254.5|2253.9|2253.6|15
1637928680000|2021-11-26 12:11:20|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|5
1637928690000|2021-11-26 12:11:30|2255|2254.7|2255.3|2255|2255.7|2255.4|2255|2254.7|19
1637928700000|2021-11-26 12:11:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2254.9|2254.6|8
1637928710000|2021-11-26 12:11:50|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|14
1637928720000|2021-11-26 12:12:00|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|24
1637928730000|2021-11-26 12:12:10|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|3
1637928740000|2021-11-26 12:12:20|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.7|2255.4|70
1637928750000|2021-11-26 12:12:30|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|26
1637928760000|2021-11-26 12:12:40|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|13
1637928770000|2021-11-26 12:12:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|4
1637928780000|2021-11-26 12:13:00|2257.2|2256.9|2255.9|2255.6|2257.3|2257|2255.6|2255.3|105
1637928790000|2021-11-26 12:13:10|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|26
1637928800000|2021-11-26 12:13:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|19
1637928810000|2021-11-26 12:13:30|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|2
1637928820000|2021-11-26 12:13:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|12
1637928830000|2021-11-26 12:13:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|4
1637928840000|2021-11-26 12:14:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|7
1637928850000|2021-11-26 12:14:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|4
1637928860000|2021-11-26 12:14:20|2255.3|2255|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|52
1637928870000|2021-11-26 12:14:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|28
1637928880000|2021-11-26 12:14:40|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|18
1637928890000|2021-11-26 12:14:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1637928900000|2021-11-26 12:15:00|2254.1|2253.8|2254.3|2254|2254.6|2254.3|2254.1|2253.8|24
1637928910000|2021-11-26 12:15:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|9
1637928920000|2021-11-26 12:15:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|11
1637928930000|2021-11-26 12:15:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|20
1637928940000|2021-11-26 12:15:40|2254.9|2254.6|2254.5|2254.2|2255|2254.7|2254.5|2254.2|11
1637928950000|2021-11-26 12:15:50|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.2|2253.9|8
1637928960000|2021-11-26 12:16:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|1
1637928970000|2021-11-26 12:16:10|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|7
1637928980000|2021-11-26 12:16:20|2254.7|2254.4|2253.9|2253.6|2254.8|2254.5|2253.7|2253.4|14
1637928990000|2021-11-26 12:16:30|2254|2253.7|2254|2253.7|2254|2253.7|2253.7|2253.4|3
1637929000000|2021-11-26 12:16:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|12
1637929010000|2021-11-26 12:16:50|2254.3|2254|2254.4|2254.1|2255.1|2254.8|2254.2|2253.9|8
1637929020000|2021-11-26 12:17:00|2254.6|2254.3|2254.8|2254.5|2255|2254.7|2254.6|2254.3|5
1637929030000|2021-11-26 12:17:10|2254.7|2254.4|2254.1|2253.8|2254.7|2254.4|2253.9|2253.6|13
1637929040000|2021-11-26 12:17:20|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1637929050000|2021-11-26 12:17:30|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|7
1637929060000|2021-11-26 12:17:40|2253.3|2253|2253.4|2253.1|2253.7|2253.4|2253.3|2253|9
1637929070000|2021-11-26 12:17:50|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|4
1637929080000|2021-11-26 12:18:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|3
1637929090000|2021-11-26 12:18:10|2253.8|2253.5|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|20
1637929100000|2021-11-26 12:18:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|16
1637929110000|2021-11-26 12:18:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|14
1637929120000|2021-11-26 12:18:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|5
1637929130000|2021-11-26 12:18:50|2253.8|2253.5|2253.6|2253.3|2254|2253.7|2253.6|2253.3|42
1637929140000|2021-11-26 12:19:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|2
1637929150000|2021-11-26 12:19:10|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|1
1637929160000|2021-11-26 12:19:20|2253.5|2253.2|2253.6|2253.3|2254|2253.7|2253.3|2253|28
1637929170000|2021-11-26 12:19:30|2253.5|2253.2|2253.4|2253.1|2254|2253.7|2253.4|2253.1|23
1637929180000|2021-11-26 12:19:40|2253.3|2253|2252.6|2252.3|2253.3|2253|2252.2|2251.9|60
1637929190000|2021-11-26 12:19:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|4
1637929200000|2021-11-26 12:20:00|2252.3|2252|2252.4|2252.1|2252.9|2252.6|2252.3|2252|19
1637929210000|2021-11-26 12:20:10|2252.5|2252.2|2253.4|2253.1|2253.5|2253.2|2252.5|2252.2|23
1637929220000|2021-11-26 12:20:20|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|3
1637929230000|2021-11-26 12:20:30|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|91
1637929240000|2021-11-26 12:20:40|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.3|2253|21
1637929250000|2021-11-26 12:20:50|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|12
1637929260000|2021-11-26 12:21:00|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.7|2252.4|3
1637929270000|2021-11-26 12:21:10|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|17
1637929280000|2021-11-26 12:21:20|2252|2251.7|2252|2251.7|2252.4|2252.1|2251.9|2251.6|68
1637929290000|2021-11-26 12:21:30|2251.8|2251.5|2251.9|2251.6|2252.1|2251.8|2251.5|2251.2|9
1637929300000|2021-11-26 12:21:40|2251.8|2251.5|2252.5|2252.2|2252.6|2252.3|2251.8|2251.5|6
1637929310000|2021-11-26 12:21:50|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2252|2251.7|13
1637929320000|2021-11-26 12:22:00|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|12
1637929330000|2021-11-26 12:22:10|2252.6|2252.3|2253.4|2253.1|2253.4|2253.1|2252.6|2252.3|11
1637929340000|2021-11-26 12:22:20|2253.1|2252.8|2253.7|2253.4|2253.9|2253.6|2253.1|2252.8|4
1637929350000|2021-11-26 12:22:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|4
1637929360000|2021-11-26 12:22:40|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|3
1637929370000|2021-11-26 12:22:50|2254.1|2253.8|2254|2253.7|2254.4|2254.1|2253.9|2253.6|19
1637929380000|2021-11-26 12:23:00|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|18
1637929390000|2021-11-26 12:23:10|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.3|2253|46
1637929400000|2021-11-26 12:23:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|15
1637929410000|2021-11-26 12:23:30|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|4
1637929420000|2021-11-26 12:23:40|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.2|2252.9|25
1637929430000|2021-11-26 12:23:50|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2252.3|2252|47
1637929440000|2021-11-26 12:24:00|2253.5|2253.2|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|12
1637929450000|2021-11-26 12:24:10|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253|2252.7|5
1637929460000|2021-11-26 12:24:20|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|5
1637929470000|2021-11-26 12:24:30|2253|2252.7|2252.3|2252|2253|2252.7|2252.3|2252|12
1637929480000|2021-11-26 12:24:40|2252|2251.7|2252.3|2252|2252.3|2252|2251.7|2251.4|27
1637929490000|2021-11-26 12:24:50|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|47
1637929500000|2021-11-26 12:25:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|10
1637929510000|2021-11-26 12:25:10|2252.1|2251.8|2250.8|2250.5|2252.3|2252|2250.8|2250.5|92
1637929520000|2021-11-26 12:25:20|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|40
1637929530000|2021-11-26 12:25:30|2251.3|2251|2251.8|2251.5|2251.9|2251.6|2251.3|2251|19
1637929540000|2021-11-26 12:25:40|2251.9|2251.6|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|20
1637929550000|2021-11-26 12:25:50|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251|2250.7|46
1637929560000|2021-11-26 12:26:00|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251|2250.7|32
1637929570000|2021-11-26 12:26:10|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.3|2251|13
1637929580000|2021-11-26 12:26:20|2251.4|2251.1|2250.7|2250.4|2251.6|2251.3|2250.5|2250.2|43
1637929590000|2021-11-26 12:26:30|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|10
1637929600000|2021-11-26 12:26:40|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|31
1637929610000|2021-11-26 12:26:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.3|2250|24
1637929620000|2021-11-26 12:27:00|2250.7|2250.4|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|6
1637929630000|2021-11-26 12:27:10|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250|2249.7|19
1637929640000|2021-11-26 12:27:20|2250.3|2250|2249.1|2248.8|2250.4|2250.1|2249|2248.7|39
1637929650000|2021-11-26 12:27:30|2249.2|2248.9|2248.7|2248.4|2249.3|2249|2248.5|2248.2|40
1637929660000|2021-11-26 12:27:40|2248.6|2248.3|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|54
1637929670000|2021-11-26 12:27:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|14
1637929680000|2021-11-26 12:28:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.8|2247.5|23
1637929690000|2021-11-26 12:28:10|2248.2|2247.9|2249.2|2248.9|2249.2|2248.9|2248|2247.7|52
1637929700000|2021-11-26 12:28:20|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2248.9|2248.6|53
1637929710000|2021-11-26 12:28:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|26
1637929720000|2021-11-26 12:28:40|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2248.9|2248.6|15
1637929730000|2021-11-26 12:28:50|2249.3|2249|2248.5|2248.2|2249.3|2249|2248.5|2248.2|10
1637929740000|2021-11-26 12:29:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|5
1637929750000|2021-11-26 12:29:10|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2248.8|2248.5|13
1637929760000|2021-11-26 12:29:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|5
1637929770000|2021-11-26 12:29:30|2248.9|2248.6|2248.9|2248.6|2249.3|2249|2248.9|2248.6|9
1637929780000|2021-11-26 12:29:40|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|25
1637929790000|2021-11-26 12:29:50|2249.2|2248.9|2249.3|2249|2249.7|2249.4|2249.2|2248.9|48
1637929800000|2021-11-26 12:30:00|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|8
1637929810000|2021-11-26 12:30:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.3|2249|6
1637929820000|2021-11-26 12:30:20|2250|2249.7|2250.4|2250.1|2250.6|2250.3|2250|2249.7|22
1637929830000|2021-11-26 12:30:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|4
1637929840000|2021-11-26 12:30:40|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|11
1637929850000|2021-11-26 12:30:50|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|123
1637929860000|2021-11-26 12:31:00|2252.2|2251.9|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|20
1637929870000|2021-11-26 12:31:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|23
1637929880000|2021-11-26 12:31:20|2253.3|2253|2253.6|2253.3|2253.8|2253.5|2253.3|2253|24
1637929890000|2021-11-26 12:31:30|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|10
1637929900000|2021-11-26 12:31:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|10
1637929910000|2021-11-26 12:31:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|11
1637929920000|2021-11-26 12:32:00|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254|2253.7|24
1637929930000|2021-11-26 12:32:10|2254.5|2254.2|2255|2254.7|2255.1|2254.8|2254.2|2253.9|12
1637929940000|2021-11-26 12:32:20|2254.9|2254.6|2254.2|2253.9|2254.9|2254.6|2254.1|2253.8|16
1637929950000|2021-11-26 12:32:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|6
1637929960000|2021-11-26 12:32:40|||||||||3
1637929970000|2021-11-26 12:32:50|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|14
1637929980000|2021-11-26 12:33:00|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|40
1637929990000|2021-11-26 12:33:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1637930000000|2021-11-26 12:33:20|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|10
1637930010000|2021-11-26 12:33:30|2255|2254.7|2255.3|2255|2255.3|2255|2254.7|2254.4|12
1637930020000|2021-11-26 12:33:40|2255.4|2255.1|2256.1|2255.8|2256.1|2255.8|2255.3|2255|25
1637930030000|2021-11-26 12:33:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|14
1637930040000|2021-11-26 12:34:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|12
1637930050000|2021-11-26 12:34:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.6|2255.3|17
1637930060000|2021-11-26 12:34:20|2255.3|2255|2255.9|2255.6|2255.9|2255.6|2255.3|2255|11
1637930070000|2021-11-26 12:34:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.3|2255|28
1637930080000|2021-11-26 12:34:40|2255.9|2255.6|2256.3|2256|2256.5|2256.2|2255.9|2255.6|29
1637930090000|2021-11-26 12:34:50|2256.4|2256.1|2254.4|2254.1|2256.4|2256.1|2254.4|2254.1|105
1637930100000|2021-11-26 12:35:00|2254.3|2254|2253.4|2253.1|2254.3|2254|2253.3|2253|23
1637930110000|2021-11-26 12:35:10|2253.9|2253.6|2253.3|2253|2254.1|2253.8|2253.3|2253|64
1637930120000|2021-11-26 12:35:20|2253.4|2253.1|2254.2|2253.9|2254.2|2253.9|2253.3|2253|22
1637930130000|2021-11-26 12:35:30|2254|2253.7|2254.6|2254.3|2254.6|2254.3|2254|2253.7|8
1637930140000|2021-11-26 12:35:40|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.6|2254.3|1
1637930150000|2021-11-26 12:35:50|2254.9|2254.6|2255.9|2255.6|2255.9|2255.6|2254.9|2254.6|19
1637930160000|2021-11-26 12:36:00|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|27
1637930170000|2021-11-26 12:36:10|2256.1|2255.8|2256.3|2256|2256.3|2256|2255.7|2255.4|14
1637930180000|2021-11-26 12:36:20|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.4|2255.1|23
1637930190000|2021-11-26 12:36:30|||||||||1
1637930200000|2021-11-26 12:36:40|2255.8|2255.5|2255.2|2254.9|2255.9|2255.6|2255.1|2254.8|31
1637930210000|2021-11-26 12:36:50|2255.1|2254.8|2255.5|2255.2|2255.7|2255.4|2255.1|2254.8|13
1637930220000|2021-11-26 12:37:00|2255.4|2255.1|2255.1|2254.8|2255.9|2255.6|2255.1|2254.8|39
1637930230000|2021-11-26 12:37:10|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|18
1637930240000|2021-11-26 12:37:20|2255.1|2254.8|2255.7|2255.4|2255.8|2255.5|2255.1|2254.8|10
1637930250000|2021-11-26 12:37:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|3
1637930260000|2021-11-26 12:37:40|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|7
1637930270000|2021-11-26 12:37:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.7|2255.4|15
1637930280000|2021-11-26 12:38:00|2255.4|2255.1|2254.6|2254.3|2255.4|2255.1|2254.4|2254.1|33
1637930290000|2021-11-26 12:38:10|2254.5|2254.2|2253.2|2252.9|2254.6|2254.3|2253.1|2252.8|33
1637930300000|2021-11-26 12:38:20|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.2|2252.9|10
1637930310000|2021-11-26 12:38:30|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|6
1637930320000|2021-11-26 12:38:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|7
1637930330000|2021-11-26 12:38:50|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254.1|2253.8|21
1637930340000|2021-11-26 12:39:00|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.6|2253.3|15
1637930350000|2021-11-26 12:39:10|2254.1|2253.8|2254|2253.7|2254.4|2254.1|2254|2253.7|15
1637930360000|2021-11-26 12:39:20|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|4
1637930370000|2021-11-26 12:39:30|2254.4|2254.1|2255.3|2255|2255.3|2255|2254.4|2254.1|10
1637930380000|2021-11-26 12:39:40|2255.4|2255.1|2256.1|2255.8|2256.5|2256.2|2255.4|2255.1|78
1637930390000|2021-11-26 12:39:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|35
1637930400000|2021-11-26 12:40:00|2255.9|2255.6|2255.2|2254.9|2255.9|2255.6|2255.2|2254.9|17
1637930410000|2021-11-26 12:40:10|2255.3|2255|2254|2253.7|2255.3|2255|2253.5|2253.2|88
1637930420000|2021-11-26 12:40:20|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.7|2253.4|6
1637930430000|2021-11-26 12:40:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.2|2252.9|17
1637930440000|2021-11-26 12:40:40|2253.6|2253.3|2254|2253.7|2254.1|2253.8|2253.6|2253.3|11
1637930450000|2021-11-26 12:40:50|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|16
1637930460000|2021-11-26 12:41:00|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|22
1637930470000|2021-11-26 12:41:10|2253.6|2253.3|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|16
1637930480000|2021-11-26 12:41:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|6
1637930490000|2021-11-26 12:41:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.6|2253.3|39
1637930500000|2021-11-26 12:41:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1637930510000|2021-11-26 12:41:50|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|12
1637930520000|2021-11-26 12:42:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1637930530000|2021-11-26 12:42:10|2254.4|2254.1|2254.1|2253.8|2254.6|2254.3|2253.8|2253.5|15
1637930540000|2021-11-26 12:42:20|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|8
1637930550000|2021-11-26 12:42:30|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254|2253.7|8
1637930560000|2021-11-26 12:42:40|||||||||1
1637930570000|2021-11-26 12:42:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|5
1637930580000|2021-11-26 12:43:00|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|3
1637930590000|2021-11-26 12:43:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|21
1637930600000|2021-11-26 12:43:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|6
1637930610000|2021-11-26 12:43:30|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|14
1637930620000|2021-11-26 12:43:40|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|10
1637930630000|2021-11-26 12:43:50|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|8
1637930640000|2021-11-26 12:44:00|2254.5|2254.2|2255.8|2255.5|2256.1|2255.8|2254.5|2254.2|22
1637930650000|2021-11-26 12:44:10|2255.7|2255.4|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|25
1637930660000|2021-11-26 12:44:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|5
1637930670000|2021-11-26 12:44:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1637930680000|2021-11-26 12:44:40|2255.6|2255.3|2256|2255.7|2256.1|2255.8|2255.6|2255.3|4
1637930690000|2021-11-26 12:44:50|2256.2|2255.9|2256.1|2255.8|2256.5|2256.2|2255.5|2255.2|20
1637930700000|2021-11-26 12:45:00|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|3
1637930710000|2021-11-26 12:45:10|2256.5|2256.2|2258.1|2257.8|2258.2|2257.9|2256.5|2256.2|176
1637930720000|2021-11-26 12:45:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|14
1637930730000|2021-11-26 12:45:30|2258.2|2257.9|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|11
1637930740000|2021-11-26 12:45:40|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|3
1637930750000|2021-11-26 12:45:50|2258|2257.7|2258.4|2258.1|2258.6|2258.3|2258|2257.7|34
1637930760000|2021-11-26 12:46:00|2258.5|2258.2|2258.9|2258.6|2259|2258.7|2258.5|2258.2|36
1637930770000|2021-11-26 12:46:10|2258.6|2258.3|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|10
1637930780000|2021-11-26 12:46:20|2258.7|2258.4|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|2
1637930790000|2021-11-26 12:46:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|1
1637930800000|2021-11-26 12:46:40|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|8
1637930810000|2021-11-26 12:46:50|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|9
1637930820000|2021-11-26 12:47:00|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.5|2258.2|11
1637930830000|2021-11-26 12:47:10|2258.7|2258.4|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|6
1637930840000|2021-11-26 12:47:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1637930850000|2021-11-26 12:47:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|0
1637930860000|2021-11-26 12:47:40|2258.8|2258.5|2258.5|2258.2|2259|2258.7|2258.4|2258.1|18
1637930870000|2021-11-26 12:47:50|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|33
1637930880000|2021-11-26 12:48:00|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.4|2258.1|4
1637930890000|2021-11-26 12:48:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1637930900000|2021-11-26 12:48:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|35
1637930910000|2021-11-26 12:48:30|2258.5|2258.2|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|7
1637930920000|2021-11-26 12:48:40|2258.1|2257.8|2258.9|2258.6|2259.1|2258.8|2257.8|2257.5|151
1637930930000|2021-11-26 12:48:50|2258.8|2258.5|2258.3|2258|2258.9|2258.6|2257.9|2257.6|44
1637930940000|2021-11-26 12:49:00|2258.5|2258.2|2258.7|2258.4|2259.4|2259.1|2258.5|2258.2|12
1637930950000|2021-11-26 12:49:10|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|6
1637930960000|2021-11-26 12:49:20|2258.2|2257.9|2258.9|2258.6|2258.9|2258.6|2258.2|2257.9|7
1637930970000|2021-11-26 12:49:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1637930980000|2021-11-26 12:49:40|2259.2|2258.9|2259|2258.7|2259.3|2259|2259|2258.7|35
1637930990000|2021-11-26 12:49:50|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|11
1637931000000|2021-11-26 12:50:00|2258.9|2258.6|2258.2|2257.9|2258.9|2258.6|2258.1|2257.8|14
1637931010000|2021-11-26 12:50:10|2258|2257.7|2257.4|2257.1|2258|2257.7|2257.3|2257|7
1637931020000|2021-11-26 12:50:20|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.6|2256.3|21
1637931030000|2021-11-26 12:50:30|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|17
1637931040000|2021-11-26 12:50:40|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|10
1637931050000|2021-11-26 12:50:50|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|7
1637931060000|2021-11-26 12:51:00|2257.6|2257.3|2257.1|2256.8|2257.7|2257.4|2257.1|2256.8|10
1637931070000|2021-11-26 12:51:10|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|12
1637931080000|2021-11-26 12:51:20|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|7
1637931090000|2021-11-26 12:51:30|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|3
1637931100000|2021-11-26 12:51:40|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|10
1637931110000|2021-11-26 12:51:50|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|11
1637931120000|2021-11-26 12:52:00|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|6
1637931130000|2021-11-26 12:52:10|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|10
1637931140000|2021-11-26 12:52:20|2256.8|2256.5|2255.5|2255.2|2256.8|2256.5|2255.4|2255.1|176
1637931150000|2021-11-26 12:52:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2254.8|2254.5|66
1637931160000|2021-11-26 12:52:40|2255.5|2255.2|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|18
1637931170000|2021-11-26 12:52:50|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.6|2255.3|20
1637931180000|2021-11-26 12:53:00|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.1|2254.8|20
1637931190000|2021-11-26 12:53:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|30
1637931200000|2021-11-26 12:53:20|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|16
1637931210000|2021-11-26 12:53:30|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|7
1637931220000|2021-11-26 12:53:40|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|26
1637931230000|2021-11-26 12:53:50|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|20
1637931240000|2021-11-26 12:54:00|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|16
1637931250000|2021-11-26 12:54:10|2254.7|2254.4|2254.3|2254|2254.8|2254.5|2254.3|2254|38
1637931260000|2021-11-26 12:54:20|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254|2253.7|16
1637931270000|2021-11-26 12:54:30|2254.2|2253.9|2253.5|2253.2|2254.2|2253.9|2253.2|2252.9|40
1637931280000|2021-11-26 12:54:40|2253.6|2253.3|2253.4|2253.1|2253.9|2253.6|2253|2252.7|155
1637931290000|2021-11-26 12:54:50|2253.5|2253.2|2253|2252.7|2253.6|2253.3|2253|2252.7|10
1637931300000|2021-11-26 12:55:00|2252.6|2252.3|2252.8|2252.5|2253.1|2252.8|2252.5|2252.2|16
1637931310000|2021-11-26 12:55:10|2252.6|2252.3|2253.9|2253.6|2253.9|2253.6|2252.6|2252.3|20
1637931320000|2021-11-26 12:55:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|14
1637931330000|2021-11-26 12:55:30|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|8
1637931340000|2021-11-26 12:55:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1637931350000|2021-11-26 12:55:50|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|9
1637931360000|2021-11-26 12:56:00|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|4
1637931370000|2021-11-26 12:56:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|0
1637931380000|2021-11-26 12:56:20|2254|2253.7|2253.5|2253.2|2254|2253.7|2253.4|2253.1|30
1637931390000|2021-11-26 12:56:30|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|6
1637931400000|2021-11-26 12:56:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|7
1637931410000|2021-11-26 12:56:50|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|9
1637931420000|2021-11-26 12:57:00|2253.3|2253|2252.6|2252.3|2253.4|2253.1|2252.6|2252.3|27
1637931430000|2021-11-26 12:57:10|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.3|2252|66
1637931440000|2021-11-26 12:57:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|9
1637931450000|2021-11-26 12:57:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|3
1637931460000|2021-11-26 12:57:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|10
1637931470000|2021-11-26 12:57:50|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|10
1637931480000|2021-11-26 12:58:00|2252.9|2252.6|2253.8|2253.5|2253.8|2253.5|2252.9|2252.6|14
1637931490000|2021-11-26 12:58:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|43
1637931500000|2021-11-26 12:58:20|2253.2|2252.9|2252.3|2252|2253.2|2252.9|2252.3|2252|24
1637931510000|2021-11-26 12:58:30|2252.2|2251.9|2252.9|2252.6|2253.2|2252.9|2252.2|2251.9|30
1637931520000|2021-11-26 12:58:40|2253|2252.7|2252.4|2252.1|2253|2252.7|2252.4|2252.1|32
1637931530000|2021-11-26 12:58:50|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|9
1637931540000|2021-11-26 12:59:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|4
1637931550000|2021-11-26 12:59:10|2252.4|2252.1|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|10
1637931560000|2021-11-26 12:59:20|2252.4|2252.1|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|24
1637931570000|2021-11-26 12:59:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252|2251.7|9
1637931580000|2021-11-26 12:59:40|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|0
1637931590000|2021-11-26 12:59:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|8
1637931600000|2021-11-26 13:00:00|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|53
1637931610000|2021-11-26 13:00:10|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.4|2252.1|13
1637931620000|2021-11-26 13:00:20|2253.1|2252.8|2253.5|2253.2|2253.8|2253.5|2253.1|2252.8|69
1637931630000|2021-11-26 13:00:30|2253.7|2253.4|2252.3|2252|2253.7|2253.4|2252.3|2252|18
1637931640000|2021-11-26 13:00:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|25
1637931650000|2021-11-26 13:00:50|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.3|2252|14
1637931660000|2021-11-26 13:01:00|2252.7|2252.4|2252.5|2252.2|2252.9|2252.6|2252.3|2252|44
1637931670000|2021-11-26 13:01:10|2252.3|2252|2251|2250.7|2252.3|2252|2250.9|2250.6|71
1637931680000|2021-11-26 13:01:20|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250|2249.7|37
1637931690000|2021-11-26 13:01:30|2250.3|2250|2251.2|2250.9|2251.2|2250.9|2250.1|2249.8|27
1637931700000|2021-11-26 13:01:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.1|2249.8|52
1637931710000|2021-11-26 13:01:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.4|2250.1|9
1637931720000|2021-11-26 13:02:00|2250.8|2250.5|2249.9|2249.6|2251|2250.7|2249.8|2249.5|22
1637931730000|2021-11-26 13:02:10|2249.6|2249.3|2249.4|2249.1|2249.8|2249.5|2249.3|2249|47
1637931740000|2021-11-26 13:02:20|2249.3|2249|2249.3|2249|2249.8|2249.5|2249.2|2248.9|30
1637931750000|2021-11-26 13:02:30|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249|2248.7|29
1637931760000|2021-11-26 13:02:40|2249.3|2249|2248.7|2248.4|2249.3|2249|2248.4|2248.1|48
1637931770000|2021-11-26 13:02:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|31
1637931780000|2021-11-26 13:03:00|2249.2|2248.9|2250.1|2249.8|2250.1|2249.8|2249.2|2248.9|53
1637931790000|2021-11-26 13:03:10|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.9|2249.6|41
1637931800000|2021-11-26 13:03:20|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.5|2249.2|13
1637931810000|2021-11-26 13:03:30|2249.5|2249.2|2248.8|2248.5|2249.6|2249.3|2248.7|2248.4|34
1637931820000|2021-11-26 13:03:40|2248.7|2248.4|2248.7|2248.4|2249.3|2249|2248.4|2248.1|56
1637931830000|2021-11-26 13:03:50|2248.9|2248.6|2248.6|2248.3|2249|2248.7|2248.6|2248.3|6
1637931840000|2021-11-26 13:04:00|2248.8|2248.5|2250.3|2250|2250.3|2250|2248.8|2248.5|26
1637931850000|2021-11-26 13:04:10|2250.2|2249.9|2251.1|2250.8|2251.1|2250.8|2250.2|2249.9|31
1637931860000|2021-11-26 13:04:20|2251|2250.7|2251.7|2251.4|2251.7|2251.4|2251|2250.7|19
1637931870000|2021-11-26 13:04:30|2252|2251.7|2252.2|2251.9|2252.4|2252.1|2252|2251.7|26
1637931880000|2021-11-26 13:04:40|2252.3|2252|2252.8|2252.5|2253|2252.7|2252.3|2252|24
1637931890000|2021-11-26 13:04:50|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.9|2252.6|6
1637931900000|2021-11-26 13:05:00|2253.5|2253.2|2253.9|2253.6|2254.4|2254.1|2253.5|2253.2|40
1637931910000|2021-11-26 13:05:10|2253.7|2253.4|2252.9|2252.6|2253.7|2253.4|2252.8|2252.5|23
1637931920000|2021-11-26 13:05:20|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|17
1637931930000|2021-11-26 13:05:30|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252|2251.7|4
1637931940000|2021-11-26 13:05:40|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|7
1637931950000|2021-11-26 13:05:50|2253.4|2253.1|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|15
1637931960000|2021-11-26 13:06:00|2253.3|2253|2253.3|2253|2253.3|2253|2253|2252.7|28
1637931970000|2021-11-26 13:06:10|2253.6|2253.3|2253.9|2253.6|2254.2|2253.9|2253.4|2253.1|33
1637931980000|2021-11-26 13:06:20|2253.8|2253.5|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|29
1637931990000|2021-11-26 13:06:30|2253.2|2252.9|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|11
1637932000000|2021-11-26 13:06:40|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|47
1637932010000|2021-11-26 13:06:50|2253.9|2253.6|2254.5|2254.2|2254.7|2254.4|2253.9|2253.6|37
1637932020000|2021-11-26 13:07:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|12
1637932030000|2021-11-26 13:07:10|2254.4|2254.1|2254.7|2254.4|2254.9|2254.6|2254.1|2253.8|52
1637932040000|2021-11-26 13:07:20|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.3|2254|15
1637932050000|2021-11-26 13:07:30|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|16
1637932060000|2021-11-26 13:07:40|2254.5|2254.2|2254.6|2254.3|2254.9|2254.6|2254.3|2254|14
1637932070000|2021-11-26 13:07:50|2254.8|2254.5|2255.5|2255.2|2255.6|2255.3|2254.7|2254.4|22
1637932080000|2021-11-26 13:08:00|2255.6|2255.3|2256.3|2256|2256.5|2256.2|2255.6|2255.3|41
1637932090000|2021-11-26 13:08:10|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|15
1637932100000|2021-11-26 13:08:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|16
1637932110000|2021-11-26 13:08:30|2256.5|2256.2|2256.2|2255.9|2256.7|2256.4|2256|2255.7|16
1637932120000|2021-11-26 13:08:40|2256.3|2256|2256.4|2256.1|2256.6|2256.3|2256.3|2256|2
1637932130000|2021-11-26 13:08:50|2256.3|2256|2256|2255.7|2256.6|2256.3|2256|2255.7|22
1637932140000|2021-11-26 13:09:00|2255.6|2255.3|2256.2|2255.9|2256.4|2256.1|2255.5|2255.2|17
1637932150000|2021-11-26 13:09:10|2256.1|2255.8|2255.8|2255.5|2256.2|2255.9|2255.6|2255.3|12
1637932160000|2021-11-26 13:09:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|10
1637932170000|2021-11-26 13:09:30|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.2|2254.9|14
1637932180000|2021-11-26 13:09:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1637932190000|2021-11-26 13:09:50|2255.4|2255.1|2255.9|2255.6|2256.1|2255.8|2254.9|2254.6|14
1637932200000|2021-11-26 13:10:00|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|18
1637932210000|2021-11-26 13:10:10|2256.6|2256.3|2255.8|2255.5|2256.6|2256.3|2255.8|2255.5|11
1637932220000|2021-11-26 13:10:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.7|2255.4|2
1637932230000|2021-11-26 13:10:30|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.6|2255.3|6
1637932240000|2021-11-26 13:10:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|3
1637932250000|2021-11-26 13:10:50|2255.8|2255.5|2256.7|2256.4|2256.7|2256.4|2255.8|2255.5|19
1637932260000|2021-11-26 13:11:00|2256.6|2256.3|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|22
1637932270000|2021-11-26 13:11:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1637932280000|2021-11-26 13:11:20|2256.3|2256|2256|2255.7|2256.4|2256.1|2256|2255.7|6
1637932290000|2021-11-26 13:11:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1637932300000|2021-11-26 13:11:40|2256.4|2256.1|2257.4|2257.1|2257.5|2257.2|2256.3|2256|31
1637932310000|2021-11-26 13:11:50|2257.3|2257|2257.5|2257.2|2257.9|2257.6|2257.3|2257|10
1637932320000|2021-11-26 13:12:00|2257.4|2257.1|2257.3|2257|2258.1|2257.8|2257.3|2257|30
1637932330000|2021-11-26 13:12:10|2257.4|2257.1|2256.8|2256.5|2257.4|2257.1|2256.6|2256.3|15
1637932340000|2021-11-26 13:12:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|45
1637932350000|2021-11-26 13:12:30|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.2|2256.9|14
1637932360000|2021-11-26 13:12:40|2257.7|2257.4|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|26
1637932370000|2021-11-26 13:12:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|5
1637932380000|2021-11-26 13:13:00|2258.2|2257.9|2258.1|2257.8|2258.5|2258.2|2258|2257.7|36
1637932390000|2021-11-26 13:13:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|23
1637932400000|2021-11-26 13:13:20|2258|2257.7|2257.4|2257.1|2258.1|2257.8|2257.3|2257|43
1637932410000|2021-11-26 13:13:30|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.3|2257|13
1637932420000|2021-11-26 13:13:40|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.3|2257|4
1637932430000|2021-11-26 13:13:50|2257.2|2256.9|2256.7|2256.4|2257.3|2257|2256.7|2256.4|11
1637932440000|2021-11-26 13:14:00|2256.8|2256.5|2257|2256.7|2257.2|2256.9|2256.8|2256.5|11
1637932450000|2021-11-26 13:14:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|14
1637932460000|2021-11-26 13:14:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|11
1637932470000|2021-11-26 13:14:30|2256.9|2256.6|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|8
1637932480000|2021-11-26 13:14:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|8
1637932490000|2021-11-26 13:14:50|2256.2|2255.9|2255.6|2255.3|2256.3|2256|2255.5|2255.2|44
1637932500000|2021-11-26 13:15:00|2255.7|2255.4|2256.5|2256.2|2256.5|2256.2|2255.5|2255.2|37
1637932510000|2021-11-26 13:15:10|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.3|2255|62
1637932520000|2021-11-26 13:15:20|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|8
1637932530000|2021-11-26 13:15:30|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|12
1637932540000|2021-11-26 13:15:40|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.2|2254.9|21
1637932550000|2021-11-26 13:15:50|2255.4|2255.1|2256.1|2255.8|2256.2|2255.9|2255.4|2255.1|9
1637932560000|2021-11-26 13:16:00|2256.3|2256|2255.4|2255.1|2256.3|2256|2255.3|2255|18
1637932570000|2021-11-26 13:16:10|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|34
1637932580000|2021-11-26 13:16:20|2254.8|2254.5|2255.9|2255.6|2255.9|2255.6|2254.4|2254.1|79
1637932590000|2021-11-26 13:16:30|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.7|2255.4|56
1637932600000|2021-11-26 13:16:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256|2255.7|27
1637932610000|2021-11-26 13:16:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2255.5|2255.2|23
1637932620000|2021-11-26 13:17:00|2256.3|2256|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|12
1637932630000|2021-11-26 13:17:10|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|4
1637932640000|2021-11-26 13:17:20|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|15
1637932650000|2021-11-26 13:17:30|2256.9|2256.6|2256.3|2256|2257|2256.7|2256.3|2256|18
1637932660000|2021-11-26 13:17:40|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|10
1637932670000|2021-11-26 13:17:50|2256.9|2256.6|2256.9|2256.6|2257.3|2257|2256.8|2256.5|14
1637932680000|2021-11-26 13:18:00|2257|2256.7|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|13
1637932690000|2021-11-26 13:18:10|2256.4|2256.1|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|83
1637932700000|2021-11-26 13:18:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1637932710000|2021-11-26 13:18:30|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.3|2256|17
1637932720000|2021-11-26 13:18:40|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|11
1637932730000|2021-11-26 13:18:50|2256.9|2256.6|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|16
1637932740000|2021-11-26 13:19:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|9
1637932750000|2021-11-26 13:19:10|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2256.3|2256|7
1637932760000|2021-11-26 13:19:20|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|4
1637932770000|2021-11-26 13:19:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1637932780000|2021-11-26 13:19:40|2256.6|2256.3|2257.5|2257.2|2257.5|2257.2|2256.6|2256.3|11
1637932790000|2021-11-26 13:19:50|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.2|2256.9|47
1637932800000|2021-11-26 13:20:00|2257.3|2257|2256.9|2256.6|2257.7|2257.4|2256.9|2256.6|29
1637932810000|2021-11-26 13:20:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|9
1637932820000|2021-11-26 13:20:20|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.9|2256.6|9
1637932830000|2021-11-26 13:20:30|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|11
1637932840000|2021-11-26 13:20:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|5
1637932850000|2021-11-26 13:20:50|2256.9|2256.6|2257.6|2257.3|2257.7|2257.4|2256.9|2256.6|16
1637932860000|2021-11-26 13:21:00|2257.2|2256.9|2257.7|2257.4|2257.7|2257.4|2257|2256.7|15
1637932870000|2021-11-26 13:21:10|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.3|2257|14
1637932880000|2021-11-26 13:21:20|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|30
1637932890000|2021-11-26 13:21:30|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|26
1637932900000|2021-11-26 13:21:40|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257|2256.7|7
1637932910000|2021-11-26 13:21:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257|2256.7|12
1637932920000|2021-11-26 13:22:00|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|12
1637932930000|2021-11-26 13:22:10|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1637932940000|2021-11-26 13:22:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.1|2256.8|7
1637932950000|2021-11-26 13:22:30|2257.2|2256.9|2257.8|2257.5|2257.9|2257.6|2257.2|2256.9|24
1637932960000|2021-11-26 13:22:40|2257.9|2257.6|2258.7|2258.4|2258.7|2258.4|2257.8|2257.5|58
1637932970000|2021-11-26 13:22:50|2258.5|2258.2|2259.1|2258.8|2259.1|2258.8|2258.3|2258|93
1637932980000|2021-11-26 13:23:00|2258.9|2258.6|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|22
1637932990000|2021-11-26 13:23:10|2259|2258.7|2259|2258.7|2259.5|2259.2|2259|2258.7|44
1637933000000|2021-11-26 13:23:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|5
1637933010000|2021-11-26 13:23:30|2259|2258.7|2259.2|2258.9|2259.4|2259.1|2259|2258.7|20
1637933020000|2021-11-26 13:23:40|2259|2258.7|2259.1|2258.8|2259.5|2259.2|2259|2258.7|13
1637933030000|2021-11-26 13:23:50|2259|2258.7|2259.1|2258.8|2259.5|2259.2|2258.9|2258.6|34
1637933040000|2021-11-26 13:24:00|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|10
1637933050000|2021-11-26 13:24:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|9
1637933060000|2021-11-26 13:24:20|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|8
1637933070000|2021-11-26 13:24:30|2259.5|2259.2|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|10
1637933080000|2021-11-26 13:24:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|8
1637933090000|2021-11-26 13:24:50|2259.4|2259.1|2259.8|2259.5|2260.1|2259.8|2259.3|2259|15
1637933100000|2021-11-26 13:25:00|2259.7|2259.4|2260.1|2259.8|2260.5|2260.2|2259.5|2259.2|59
1637933110000|2021-11-26 13:25:10|2260.2|2259.9|2259.2|2258.9|2260.2|2259.9|2259.1|2258.8|28
1637933120000|2021-11-26 13:25:20|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|6
1637933130000|2021-11-26 13:25:30|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.3|2258|30
1637933140000|2021-11-26 13:25:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|4
1637933150000|2021-11-26 13:25:50|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.3|2258|18
1637933160000|2021-11-26 13:26:00|2258.9|2258.6|2259.5|2259.2|2259.5|2259.2|2258.9|2258.6|5
1637933170000|2021-11-26 13:26:10|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|30
1637933180000|2021-11-26 13:26:20|2259|2258.7|2258.2|2257.9|2259|2258.7|2258.2|2257.9|22
1637933190000|2021-11-26 13:26:30|2258.1|2257.8|2257.7|2257.4|2258.2|2257.9|2257.6|2257.3|29
1637933200000|2021-11-26 13:26:40|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.3|2257|13
1637933210000|2021-11-26 13:26:50|2257.7|2257.4|2258.3|2258|2258.3|2258|2257.7|2257.4|24
1637933220000|2021-11-26 13:27:00|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258|2257.7|13
1637933230000|2021-11-26 13:27:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258|2257.7|6
1637933240000|2021-11-26 13:27:20|2258.3|2258|2258.3|2258|2258.5|2258.2|2258.2|2257.9|2
1637933250000|2021-11-26 13:27:30|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|6
1637933260000|2021-11-26 13:27:40|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2257.9|2257.6|4
1637933270000|2021-11-26 13:27:50|2257.9|2257.6|2258.4|2258.1|2258.4|2258.1|2257.8|2257.5|25
1637933280000|2021-11-26 13:28:00|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.8|2257.5|17
1637933290000|2021-11-26 13:28:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|12
1637933300000|2021-11-26 13:28:20|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|5
1637933310000|2021-11-26 13:28:30|2258|2257.7|2257.9|2257.6|2258.2|2257.9|2257.7|2257.4|16
1637933320000|2021-11-26 13:28:40|2258|2257.7|2258|2257.7|2258|2257.7|2257.7|2257.4|8
1637933330000|2021-11-26 13:28:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.7|2257.4|2
1637933340000|2021-11-26 13:29:00|2258.1|2257.8|2257.1|2256.8|2258.1|2257.8|2257|2256.7|56
1637933350000|2021-11-26 13:29:10|2257.2|2256.9|2256.4|2256.1|2257.2|2256.9|2256.4|2256.1|88
1637933360000|2021-11-26 13:29:20|2256.1|2255.8|2256.5|2256.2|2256.7|2256.4|2256|2255.7|43
1637933370000|2021-11-26 13:29:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1637933380000|2021-11-26 13:29:40|2256.4|2256.1|2257.2|2256.9|2257.2|2256.9|2256.4|2256.1|13
1637933390000|2021-11-26 13:29:50|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.6|2256.3|8
1637933400000|2021-11-26 13:30:00|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2255.9|2255.6|24
1637933410000|2021-11-26 13:30:10|2256.3|2256|2256|2255.7|2256.4|2256.1|2256|2255.7|9
1637933420000|2021-11-26 13:30:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|4
1637933430000|2021-11-26 13:30:30|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|13
1637933440000|2021-11-26 13:30:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|11
1637933450000|2021-11-26 13:30:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|7
1637933460000|2021-11-26 13:31:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|18
1637933470000|2021-11-26 13:31:10|2256|2255.7|2256.1|2255.8|2256.4|2256.1|2256|2255.7|17
1637933480000|2021-11-26 13:31:20|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|61
1637933490000|2021-11-26 13:31:30|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|3
1637933500000|2021-11-26 13:31:40|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|18
1637933510000|2021-11-26 13:31:50|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|13
1637933520000|2021-11-26 13:32:00|2256.3|2256|2256.9|2256.6|2257.2|2256.9|2256.3|2256|22
1637933530000|2021-11-26 13:32:10|2256.8|2256.5|2256.7|2256.4|2257.3|2257|2256.6|2256.3|20
1637933540000|2021-11-26 13:32:20|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|7
1637933550000|2021-11-26 13:32:30|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|28
1637933560000|2021-11-26 13:32:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|7
1637933570000|2021-11-26 13:32:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|8
1637933580000|2021-11-26 13:33:00|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|17
1637933590000|2021-11-26 13:33:10|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|5
1637933600000|2021-11-26 13:33:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|12
1637933610000|2021-11-26 13:33:30|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|4
1637933620000|2021-11-26 13:33:40|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|4
1637933630000|2021-11-26 13:33:50|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257|2256.7|10
1637933640000|2021-11-26 13:34:00|2257.3|2257|2256.8|2256.5|2257.3|2257|2256.7|2256.4|40
1637933650000|2021-11-26 13:34:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1637933660000|2021-11-26 13:34:20|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|12
1637933670000|2021-11-26 13:34:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1637933680000|2021-11-26 13:34:40|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.6|2256.3|15
1637933690000|2021-11-26 13:34:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|18
1637933700000|2021-11-26 13:35:00|2256.8|2256.5|2257.7|2257.4|2257.7|2257.4|2256.8|2256.5|60
1637933710000|2021-11-26 13:35:10|2257.6|2257.3|2257.3|2257|2257.7|2257.4|2257.2|2256.9|13
1637933720000|2021-11-26 13:35:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|15
1637933730000|2021-11-26 13:35:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|8
1637933740000|2021-11-26 13:35:40|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|2
1637933750000|2021-11-26 13:35:50|2257.3|2257|2257.3|2257|2257.3|2257|2256.7|2256.4|46
1637933760000|2021-11-26 13:36:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|13
1637933770000|2021-11-26 13:36:10|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|2
1637933780000|2021-11-26 13:36:20|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|13
1637933790000|2021-11-26 13:36:30|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|18
1637933800000|2021-11-26 13:36:40|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.3|2258|2
1637933810000|2021-11-26 13:36:50|2258.8|2258.5|2259.4|2259.1|2259.5|2259.2|2258.7|2258.4|45
1637933820000|2021-11-26 13:37:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|20
1637933830000|2021-11-26 13:37:10|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|25
1637933840000|2021-11-26 13:37:20|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.3|2259|76
1637933850000|2021-11-26 13:37:30|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|14
1637933860000|2021-11-26 13:37:40|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|14
1637933870000|2021-11-26 13:37:50|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.3|2259|31
1637933880000|2021-11-26 13:38:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.3|2259|33
1637933890000|2021-11-26 13:38:10|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|15
1637933900000|2021-11-26 13:38:20|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|30
1637933910000|2021-11-26 13:38:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|7
1637933920000|2021-11-26 13:38:40|2259.5|2259.2|2259.7|2259.4|2260|2259.7|2259.4|2259.1|37
1637933930000|2021-11-26 13:38:50|2259.8|2259.5|2259.9|2259.6|2260.1|2259.8|2259.6|2259.3|60
1637933940000|2021-11-26 13:39:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|8
1637933950000|2021-11-26 13:39:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|29
1637933960000|2021-11-26 13:39:20|2259.7|2259.4|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|14
1637933970000|2021-11-26 13:39:30|2260|2259.7|2259.4|2259.1|2260.2|2259.9|2259.4|2259.1|71
1637933980000|2021-11-26 13:39:40|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|49
1637933990000|2021-11-26 13:39:50|2258.7|2258.4|2259.2|2258.9|2259.4|2259.1|2258.6|2258.3|314
1637934000000|2021-11-26 13:40:00|2259.1|2258.8|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|15
1637934010000|2021-11-26 13:40:10|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.1|2257.8|30
1637934020000|2021-11-26 13:40:20|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|19
1637934030000|2021-11-26 13:40:30|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|7
1637934040000|2021-11-26 13:40:40|2258|2257.7|2257.3|2257|2258|2257.7|2257.3|2257|19
1637934050000|2021-11-26 13:40:50|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|20
1637934060000|2021-11-26 13:41:00|2257.7|2257.4|2257.8|2257.5|2258.3|2258|2257.7|2257.4|14
1637934070000|2021-11-26 13:41:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|29
1637934080000|2021-11-26 13:41:20|2257.5|2257.2|2258.1|2257.8|2258.1|2257.8|2257.5|2257.2|13
1637934090000|2021-11-26 13:41:30|2258.3|2258|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|21
1637934100000|2021-11-26 13:41:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|2
1637934110000|2021-11-26 13:41:50|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|7
1637934120000|2021-11-26 13:42:00|2259|2258.7|2259.6|2259.3|2259.6|2259.3|2259|2258.7|12
1637934130000|2021-11-26 13:42:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|9
1637934140000|2021-11-26 13:42:20|2259.2|2258.9|2258.3|2258|2259.3|2259|2258.3|2258|69
1637934150000|2021-11-26 13:42:30|2258.2|2257.9|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|33
1637934160000|2021-11-26 13:42:40|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|5
1637934170000|2021-11-26 13:42:50|2258.6|2258.3|2259|2258.7|2259.1|2258.8|2258.6|2258.3|26
1637934180000|2021-11-26 13:43:00|2259.3|2259|2258.5|2258.2|2259.3|2259|2258.2|2257.9|36
1637934190000|2021-11-26 13:43:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.1|2257.8|6
1637934200000|2021-11-26 13:43:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|13
1637934210000|2021-11-26 13:43:30|2258.1|2257.8|2257.4|2257.1|2258.1|2257.8|2257.2|2256.9|36
1637934220000|2021-11-26 13:43:40|2257.1|2256.8|2256.4|2256.1|2257.1|2256.8|2256.3|2256|30
1637934230000|2021-11-26 13:43:50|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|6
1637934240000|2021-11-26 13:44:00|2256.7|2256.4|2257.3|2257|2257.3|2257|2256.7|2256.4|70
1637934250000|2021-11-26 13:44:10|2257.4|2257.1|2256.8|2256.5|2257.4|2257.1|2256.8|2256.5|8
1637934260000|2021-11-26 13:44:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|7
1637934270000|2021-11-26 13:44:30|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|7
1637934280000|2021-11-26 13:44:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|3
1637934290000|2021-11-26 13:44:50|2256.1|2255.8|2256|2255.7|2256.3|2256|2256|2255.7|14
1637934300000|2021-11-26 13:45:00|2255.6|2255.3|2257.9|2257.6|2257.9|2257.6|2255.6|2255.3|26
1637934310000|2021-11-26 13:45:10|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|26
1637934320000|2021-11-26 13:45:20|2257.5|2257.2|2257.9|2257.6|2258|2257.7|2257.5|2257.2|10
1637934330000|2021-11-26 13:45:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|7
1637934340000|2021-11-26 13:45:40|2258|2257.7|2257.2|2256.9|2258|2257.7|2257.2|2256.9|5
1637934350000|2021-11-26 13:45:50|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.4|2256.1|6
1637934360000|2021-11-26 13:46:00|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.3|2256|4
1637934370000|2021-11-26 13:46:10|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2256.6|2256.3|9
1637934380000|2021-11-26 13:46:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|17
1637934390000|2021-11-26 13:46:30|2257.2|2256.9|2256.9|2256.6|2257.4|2257.1|2256.8|2256.5|15
1637934400000|2021-11-26 13:46:40|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|11
1637934410000|2021-11-26 13:46:50|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|9
1637934420000|2021-11-26 13:47:00|2257.3|2257|2258.1|2257.8|2258.3|2258|2257.3|2257|20
1637934430000|2021-11-26 13:47:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|5
1637934440000|2021-11-26 13:47:20|2258.2|2257.9|2258.3|2258|2258.5|2258.2|2258.2|2257.9|12
1637934450000|2021-11-26 13:47:30|2258.2|2257.9|2257.6|2257.3|2258.2|2257.9|2257.5|2257.2|28
1637934460000|2021-11-26 13:47:40|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|5
1637934470000|2021-11-26 13:47:50|2257.4|2257.1|2257.5|2257.2|2257.8|2257.5|2257.4|2257.1|32
1637934480000|2021-11-26 13:48:00|2257.4|2257.1|2257.1|2256.8|2258|2257.7|2257.1|2256.8|66
1637934490000|2021-11-26 13:48:10|2257.3|2257|2256.7|2256.4|2257.3|2257|2256.7|2256.4|33
1637934500000|2021-11-26 13:48:20|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.7|2256.4|16
1637934510000|2021-11-26 13:48:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|32
1637934520000|2021-11-26 13:48:40|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.3|2256|13
1637934530000|2021-11-26 13:48:50|2256.6|2256.3|2255.9|2255.6|2256.6|2256.3|2255.9|2255.6|9
1637934540000|2021-11-26 13:49:00|2255.8|2255.5|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|13
1637934550000|2021-11-26 13:49:10|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|18
1637934560000|2021-11-26 13:49:20|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.4|2255.1|32
1637934570000|2021-11-26 13:49:30|2255.7|2255.4|2255.8|2255.5|2256.1|2255.8|2255.5|2255.2|25
1637934580000|2021-11-26 13:49:40|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|12
1637934590000|2021-11-26 13:49:50|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|11
1637934600000|2021-11-26 13:50:00|2255.4|2255.1|2255.4|2255.1|2256|2255.7|2255.2|2254.9|48
1637934610000|2021-11-26 13:50:10|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|18
1637934620000|2021-11-26 13:50:20|2255.3|2255|2254.6|2254.3|2255.3|2255|2254.6|2254.3|22
1637934630000|2021-11-26 13:50:30|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2254.5|2254.2|62
1637934640000|2021-11-26 13:50:40|2254.8|2254.5|2255.2|2254.9|2255.4|2255.1|2254.8|2254.5|28
1637934650000|2021-11-26 13:50:50|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.8|2254.5|23
1637934660000|2021-11-26 13:51:00|2254.6|2254.3|2255.3|2255|2255.3|2255|2254.5|2254.2|35
1637934670000|2021-11-26 13:51:10|2255|2254.7|2255.1|2254.8|2255.4|2255.1|2254.9|2254.6|42
1637934680000|2021-11-26 13:51:20|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2254.9|2254.6|18
1637934690000|2021-11-26 13:51:30|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2254.8|2254.5|43
1637934700000|2021-11-26 13:51:40|2255.3|2255|2255.9|2255.6|2255.9|2255.6|2255.3|2255|40
1637934710000|2021-11-26 13:51:50|2255.8|2255.5|2256.4|2256.1|2256.5|2256.2|2255.8|2255.5|26
1637934720000|2021-11-26 13:52:00|2256.5|2256.2|2255.8|2255.5|2256.5|2256.2|2255.7|2255.4|22
1637934730000|2021-11-26 13:52:10|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255|2254.7|27
1637934740000|2021-11-26 13:52:20|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.5|2254.2|39
1637934750000|2021-11-26 13:52:30|2255.3|2255|2256|2255.7|2256.1|2255.8|2255.3|2255|40
1637934760000|2021-11-26 13:52:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|29
1637934770000|2021-11-26 13:52:50|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|61
1637934780000|2021-11-26 13:53:00|2256.8|2256.5|2257.4|2257.1|2257.4|2257.1|2256.8|2256.5|39
1637934790000|2021-11-26 13:53:10|2257.5|2257.2|2256.7|2256.4|2257.5|2257.2|2256.5|2256.2|135
1637934800000|2021-11-26 13:53:20|2256.9|2256.6|2257.7|2257.4|2257.7|2257.4|2256.9|2256.6|16
1637934810000|2021-11-26 13:53:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.1|2256.8|64
1637934820000|2021-11-26 13:53:40|2257.8|2257.5|2258.6|2258.3|2258.6|2258.3|2257.8|2257.5|84
1637934830000|2021-11-26 13:53:50|2258.5|2258.2|2258.5|2258.2|2259|2258.7|2258.4|2258.1|20
1637934840000|2021-11-26 13:54:00|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|64
1637934850000|2021-11-26 13:54:10|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|28
1637934860000|2021-11-26 13:54:20|2259.2|2258.9|2259.3|2259|2259.7|2259.4|2259.2|2258.9|60
1637934870000|2021-11-26 13:54:30|2259.4|2259.1|2259.4|2259.1|2259.8|2259.5|2259.3|2259|40
1637934880000|2021-11-26 13:54:40|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2258.9|2258.6|59
1637934890000|2021-11-26 13:54:50|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|11
1637934900000|2021-11-26 13:55:00|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|14
1637934910000|2021-11-26 13:55:10|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|4
1637934920000|2021-11-26 13:55:20|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|5
1637934930000|2021-11-26 13:55:30|2258.9|2258.6|2259.1|2258.8|2259.3|2259|2258.8|2258.5|12
1637934940000|2021-11-26 13:55:40|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|22
1637934950000|2021-11-26 13:55:50|2259.6|2259.3|2260.1|2259.8|2260.3|2260|2259.6|2259.3|53
1637934960000|2021-11-26 13:56:00|2260|2259.7|2260.1|2259.8|2260.7|2260.4|2260|2259.7|80
1637934970000|2021-11-26 13:56:10|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.5|2259.2|16
1637934980000|2021-11-26 13:56:20|2259.8|2259.5|2259.2|2258.9|2259.9|2259.6|2259.2|2258.9|11
1637934990000|2021-11-26 13:56:30|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.3|2259|6
1637935000000|2021-11-26 13:56:40|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|16
1637935010000|2021-11-26 13:56:50|2260|2259.7|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|24
1637935020000|2021-11-26 13:57:00|2259.6|2259.3|2259.4|2259.1|2259.8|2259.5|2259.2|2258.9|20
1637935030000|2021-11-26 13:57:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|28
1637935040000|2021-11-26 13:57:20|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259|2258.7|32
1637935050000|2021-11-26 13:57:30|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|5
1637935060000|2021-11-26 13:57:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|13
1637935070000|2021-11-26 13:57:50|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|17
1637935080000|2021-11-26 13:58:00|2259.2|2258.9|2260|2259.7|2260.1|2259.8|2259.2|2258.9|35
1637935090000|2021-11-26 13:58:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|15
1637935100000|2021-11-26 13:58:20|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|8
1637935110000|2021-11-26 13:58:30|2260.3|2260|2260.4|2260.1|2261|2260.7|2260.3|2260|51
1637935120000|2021-11-26 13:58:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|3
1637935130000|2021-11-26 13:58:50|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|67
1637935140000|2021-11-26 13:59:00|2261.3|2261|2261.7|2261.4|2261.8|2261.5|2261.1|2260.8|45
1637935150000|2021-11-26 13:59:10|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|18
1637935160000|2021-11-26 13:59:20|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.7|2260.4|33
1637935170000|2021-11-26 13:59:30|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|16
1637935180000|2021-11-26 13:59:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|15
1637935190000|2021-11-26 13:59:50|2261.9|2261.6|2261.8|2261.5|2262.2|2261.9|2261.6|2261.3|119
1637935200000|2021-11-26 14:00:00|2261.7|2261.4|2261.5|2261.2|2261.9|2261.6|2261.4|2261.1|32
1637935210000|2021-11-26 14:00:10|2261.4|2261.1|2260.5|2260.2|2261.4|2261.1|2260.5|2260.2|27
1637935220000|2021-11-26 14:00:20|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|30
1637935230000|2021-11-26 14:00:30|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|9
1637935240000|2021-11-26 14:00:40|2260|2259.7|2259.3|2259|2260|2259.7|2259.2|2258.9|20
1637935250000|2021-11-26 14:00:50|2259.1|2258.8|2258.4|2258.1|2259.1|2258.8|2258.1|2257.8|42
1637935260000|2021-11-26 14:01:00|2258.5|2258.2|2259.6|2259.3|2259.7|2259.4|2258.3|2258|28
1637935270000|2021-11-26 14:01:10|2259.8|2259.5|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|21
1637935280000|2021-11-26 14:01:20|2260.4|2260.1|2260.8|2260.5|2260.9|2260.6|2260.4|2260.1|23
1637935290000|2021-11-26 14:01:30|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|5
1637935300000|2021-11-26 14:01:40|2261|2260.7|2261.3|2261|2261.5|2261.2|2261|2260.7|39
1637935310000|2021-11-26 14:01:50|2261.4|2261.1|2261.4|2261.1|2262.1|2261.8|2261.4|2261.1|47
1637935320000|2021-11-26 14:02:00|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.5|2260.2|27
1637935330000|2021-11-26 14:02:10|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|6
1637935340000|2021-11-26 14:02:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|24
1637935350000|2021-11-26 14:02:30|2260.9|2260.6|2260.7|2260.4|2261.8|2261.5|2260.4|2260.1|127
1637935360000|2021-11-26 14:02:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|9
1637935370000|2021-11-26 14:02:50|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|16
1637935380000|2021-11-26 14:03:00|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|30
1637935390000|2021-11-26 14:03:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|41
1637935400000|2021-11-26 14:03:20|2260.2|2259.9|2259.4|2259.1|2260.2|2259.9|2259.3|2259|37
1637935410000|2021-11-26 14:03:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|10
1637935420000|2021-11-26 14:03:40|2259.6|2259.3|2260.3|2260|2260.4|2260.1|2259.6|2259.3|19
1637935430000|2021-11-26 14:03:50|2260.2|2259.9|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|16
1637935440000|2021-11-26 14:04:00|2259.1|2258.8|2260.4|2260.1|2260.4|2260.1|2259|2258.7|26
1637935450000|2021-11-26 14:04:10|2260.2|2259.9|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|22
1637935460000|2021-11-26 14:04:20|2259.9|2259.6|2260.6|2260.3|2260.6|2260.3|2259.9|2259.6|14
1637935470000|2021-11-26 14:04:30|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|17
1637935480000|2021-11-26 14:04:40|2260.7|2260.4|2260.3|2260|2260.8|2260.5|2260.3|2260|8
1637935490000|2021-11-26 14:04:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|10
1637935500000|2021-11-26 14:05:00|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|6
1637935510000|2021-11-26 14:05:10|2260.3|2260|2260|2259.7|2260.5|2260.2|2260|2259.7|11
1637935520000|2021-11-26 14:05:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|13
1637935530000|2021-11-26 14:05:30|2260|2259.7|2260.8|2260.5|2260.8|2260.5|2260|2259.7|31
1637935540000|2021-11-26 14:05:40|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|13
1637935550000|2021-11-26 14:05:50|2261.4|2261.1|2261.3|2261|2261.8|2261.5|2261.3|2261|29
1637935560000|2021-11-26 14:06:00|2261.1|2260.8|2261.7|2261.4|2261.9|2261.6|2261.1|2260.8|18
1637935570000|2021-11-26 14:06:10|2261.6|2261.3|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|16
1637935580000|2021-11-26 14:06:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|11
1637935590000|2021-11-26 14:06:30|2261.8|2261.5|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|11
1637935600000|2021-11-26 14:06:40|2262.5|2262.2|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|28
1637935610000|2021-11-26 14:06:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|17
1637935620000|2021-11-26 14:07:00|2263|2262.7|2263.6|2263.3|2263.6|2263.3|2263|2262.7|16
1637935630000|2021-11-26 14:07:10|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2262.9|2262.6|40
1637935640000|2021-11-26 14:07:20|2262.8|2262.5|2262.3|2262|2262.9|2262.6|2262.3|2262|18
1637935650000|2021-11-26 14:07:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|11
1637935660000|2021-11-26 14:07:40|2262.2|2261.9|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|17
1637935670000|2021-11-26 14:07:50|2262.8|2262.5|2262.2|2261.9|2262.8|2262.5|2262.2|2261.9|40
1637935680000|2021-11-26 14:08:00|2262.1|2261.8|2262.8|2262.5|2262.8|2262.5|2262|2261.7|32
1637935690000|2021-11-26 14:08:10|2262.9|2262.6|2263.5|2263.2|2263.6|2263.3|2262.8|2262.5|29
1637935700000|2021-11-26 14:08:20|2263.4|2263.1|2262.5|2262.2|2263.5|2263.2|2262.5|2262.2|25
1637935710000|2021-11-26 14:08:30|2262.6|2262.3|2263.2|2262.9|2263.2|2262.9|2262.6|2262.3|17
1637935720000|2021-11-26 14:08:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|6
1637935730000|2021-11-26 14:08:50|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|29
1637935740000|2021-11-26 14:09:00|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|36
1637935750000|2021-11-26 14:09:10|2263.7|2263.4|2263.3|2263|2263.7|2263.4|2263.3|2263|14
1637935760000|2021-11-26 14:09:20|2263.1|2262.8|2262.3|2262|2263.2|2262.9|2262.3|2262|32
1637935770000|2021-11-26 14:09:30|2262.2|2261.9|2262.8|2262.5|2262.9|2262.6|2262.1|2261.8|15
1637935780000|2021-11-26 14:09:40|2263|2262.7|2263.6|2263.3|2263.7|2263.4|2263|2262.7|30
1637935790000|2021-11-26 14:09:50|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|23
1637935800000|2021-11-26 14:10:00|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|19
1637935810000|2021-11-26 14:10:10|2264.1|2263.8|2263.9|2263.6|2264.3|2264|2263.9|2263.6|49
1637935820000|2021-11-26 14:10:20|2264|2263.7|2264.4|2264.1|2264.5|2264.2|2264|2263.7|13
1637935830000|2021-11-26 14:10:30|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|42
1637935840000|2021-11-26 14:10:40|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|24
1637935850000|2021-11-26 14:10:50|2265.4|2265.1|2266.4|2266.1|2266.7|2266.4|2265.3|2265|80
1637935860000|2021-11-26 14:11:00|2266.5|2266.2|2265.1|2264.8|2266.5|2266.2|2265.1|2264.8|149
1637935870000|2021-11-26 14:11:10|2264.9|2264.6|2264.6|2264.3|2265|2264.7|2264.6|2264.3|55
1637935880000|2021-11-26 14:11:20|2264.4|2264.1|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|31
1637935890000|2021-11-26 14:11:30|2264.7|2264.4|2265.9|2265.6|2265.9|2265.6|2264.4|2264.1|154
1637935900000|2021-11-26 14:11:40|2265.8|2265.5|2265|2264.7|2266.1|2265.8|2265|2264.7|50
1637935910000|2021-11-26 14:11:50|2265.1|2264.8|2264.6|2264.3|2265.2|2264.9|2264.6|2264.3|14
1637935920000|2021-11-26 14:12:00|2264.5|2264.2|2264.6|2264.3|2265|2264.7|2264.5|2264.2|32
1637935930000|2021-11-26 14:12:10|2264.7|2264.4|2263|2262.7|2264.7|2264.4|2263|2262.7|116
1637935940000|2021-11-26 14:12:20|2262.9|2262.6|2263.7|2263.4|2264|2263.7|2262.9|2262.6|85
1637935950000|2021-11-26 14:12:30|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|39
1637935960000|2021-11-26 14:12:40|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|20
1637935970000|2021-11-26 14:12:50|2263.4|2263.1|2262.6|2262.3|2263.4|2263.1|2262.6|2262.3|38
1637935980000|2021-11-26 14:13:00|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2261.9|2261.6|32
1637935990000|2021-11-26 14:13:10|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|21
1637936000000|2021-11-26 14:13:20|2262.9|2262.6|2261.4|2261.1|2262.9|2262.6|2261.4|2261.1|62
1637936010000|2021-11-26 14:13:30|2261.1|2260.8|2262.2|2261.9|2262.2|2261.9|2261|2260.7|40
1637936020000|2021-11-26 14:13:40|2262.3|2262|2263|2262.7|2263.3|2263|2262.3|2262|27
1637936030000|2021-11-26 14:13:50|2263.1|2262.8|2262|2261.7|2263.1|2262.8|2262|2261.7|47
1637936040000|2021-11-26 14:14:00|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2261.8|2261.5|27
1637936050000|2021-11-26 14:14:10|2262|2261.7|2261.7|2261.4|2262.2|2261.9|2261.6|2261.3|27
1637936060000|2021-11-26 14:14:20|2261.8|2261.5|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|19
1637936070000|2021-11-26 14:14:30|2261.4|2261.1|2260.7|2260.4|2261.5|2261.2|2260.7|2260.4|43
1637936080000|2021-11-26 14:14:40|2260.8|2260.5|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|43
1637936090000|2021-11-26 14:14:50|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.3|2260|71
1637936100000|2021-11-26 14:15:00|2260.4|2260.1|2261.3|2261|2261.3|2261|2260.4|2260.1|38
1637936110000|2021-11-26 14:15:10|2261.4|2261.1|2262.3|2262|2262.4|2262.1|2261.4|2261.1|30
1637936120000|2021-11-26 14:15:20|2262.2|2261.9|2261.4|2261.1|2262.2|2261.9|2260.8|2260.5|64
1637936130000|2021-11-26 14:15:30|2261.6|2261.3|2260.9|2260.6|2261.7|2261.4|2260.9|2260.6|44
1637936140000|2021-11-26 14:15:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.7|2260.4|31
1637936150000|2021-11-26 14:15:50|2260.8|2260.5|2259.3|2259|2260.8|2260.5|2259.3|2259|104
1637936160000|2021-11-26 14:16:00|2259.4|2259.1|2259.8|2259.5|2260.2|2259.9|2259.4|2259.1|35
1637936170000|2021-11-26 14:16:10|2259.9|2259.6|2260|2259.7|2260.2|2259.9|2259.8|2259.5|13
1637936180000|2021-11-26 14:16:20|2260.1|2259.8|2261|2260.7|2261|2260.7|2260|2259.7|44
1637936190000|2021-11-26 14:16:30|2260.9|2260.6|2261.6|2261.3|2261.7|2261.4|2260.9|2260.6|47
1637936200000|2021-11-26 14:16:40|2261.5|2261.2|2262|2261.7|2262|2261.7|2261.1|2260.8|29
1637936210000|2021-11-26 14:16:50|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|18
1637936220000|2021-11-26 14:17:00|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|78
1637936230000|2021-11-26 14:17:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|84
1637936240000|2021-11-26 14:17:20|2261.3|2261|2261.4|2261.1|2261.8|2261.5|2261.3|2261|57
1637936250000|2021-11-26 14:17:30|2261.5|2261.2|2262.4|2262.1|2262.4|2262.1|2261.5|2261.2|39
1637936260000|2021-11-26 14:17:40|2262.2|2261.9|2262.5|2262.2|2262.7|2262.4|2262.2|2261.9|40
1637936270000|2021-11-26 14:17:50|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2262.1|2261.8|44
1637936280000|2021-11-26 14:18:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|21
1637936290000|2021-11-26 14:18:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|16
1637936300000|2021-11-26 14:18:20|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.1|2261.8|47
1637936310000|2021-11-26 14:18:30|2262.7|2262.4|2262.7|2262.4|2263.3|2263|2262.7|2262.4|49
1637936320000|2021-11-26 14:18:40|2262.8|2262.5|2262.2|2261.9|2263.1|2262.8|2262.2|2261.9|36
1637936330000|2021-11-26 14:18:50|2262.3|2262|2262.7|2262.4|2262.9|2262.6|2262.2|2261.9|38
1637936340000|2021-11-26 14:19:00|2262.8|2262.5|2263.2|2262.9|2263.3|2263|2262.8|2262.5|31
1637936350000|2021-11-26 14:19:10|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.2|2262.9|108
1637936360000|2021-11-26 14:19:20|2263.4|2263.1|2263.9|2263.6|2264.1|2263.8|2263.4|2263.1|27
1637936370000|2021-11-26 14:19:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.6|2263.3|39
1637936380000|2021-11-26 14:19:40|2263.5|2263.2|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|62
1637936390000|2021-11-26 14:19:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|13
1637936400000|2021-11-26 14:20:00|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|53
1637936410000|2021-11-26 14:20:10|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.3|2263|29
1637936420000|2021-11-26 14:20:20|2263.9|2263.6|2264.4|2264.1|2264.5|2264.2|2263.9|2263.6|62
1637936430000|2021-11-26 14:20:30|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|20
1637936440000|2021-11-26 14:20:40|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|15
1637936450000|2021-11-26 14:20:50|2264.6|2264.3|2264.8|2264.5|2265.3|2265|2264.6|2264.3|34
1637936460000|2021-11-26 14:21:00|2264.6|2264.3|2264.7|2264.4|2265.7|2265.4|2264.2|2263.9|141
1637936470000|2021-11-26 14:21:10|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|27
1637936480000|2021-11-26 14:21:20|2264.2|2263.9|2263.4|2263.1|2264.2|2263.9|2263.4|2263.1|37
1637936490000|2021-11-26 14:21:30|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.2|2262.9|17
1637936500000|2021-11-26 14:21:40|2263.7|2263.4|2263|2262.7|2263.7|2263.4|2262.9|2262.6|54
1637936510000|2021-11-26 14:21:50|2262.9|2262.6|2262.7|2262.4|2263.3|2263|2262.4|2262.1|64
1637936520000|2021-11-26 14:22:00|2262.6|2262.3|2264.2|2263.9|2264.2|2263.9|2262.5|2262.2|140
1637936530000|2021-11-26 14:22:10|2264.5|2264.2|2265.2|2264.9|2265.3|2265|2264.5|2264.2|31
1637936540000|2021-11-26 14:22:20|2265.1|2264.8|2263.7|2263.4|2265.1|2264.8|2263.7|2263.4|165
1637936550000|2021-11-26 14:22:30|2263.8|2263.5|2264.7|2264.4|2265.1|2264.8|2263.8|2263.5|165
1637936560000|2021-11-26 14:22:40|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|26
1637936570000|2021-11-26 14:22:50|2264.5|2264.2|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|31
1637936580000|2021-11-26 14:23:00|2264.7|2264.4|2264.5|2264.2|2265.2|2264.9|2264.5|2264.2|57
1637936590000|2021-11-26 14:23:10|2264.3|2264|2264|2263.7|2264.4|2264.1|2264|2263.7|24
1637936600000|2021-11-26 14:23:20|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.8|2263.5|13
1637936610000|2021-11-26 14:23:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|25
1637936620000|2021-11-26 14:23:40|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.6|2264.3|23
1637936630000|2021-11-26 14:23:50|2265.4|2265.1|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|21
1637936640000|2021-11-26 14:24:00|2265.5|2265.2|2265.5|2265.2|2266|2265.7|2265.2|2264.9|38
1637936650000|2021-11-26 14:24:10|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.3|2265|21
1637936660000|2021-11-26 14:24:20|2265.8|2265.5|2265.8|2265.5|2266.3|2266|2265.7|2265.4|41
1637936670000|2021-11-26 14:24:30|2265.9|2265.6|2265.5|2265.2|2266|2265.7|2265.5|2265.2|21
1637936680000|2021-11-26 14:24:40|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.4|2265.1|36
1637936690000|2021-11-26 14:24:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|34
1637936700000|2021-11-26 14:25:00|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.3|2265|77
1637936710000|2021-11-26 14:25:10|2265.4|2265.1|2264.5|2264.2|2265.5|2265.2|2264.5|2264.2|31
1637936720000|2021-11-26 14:25:20|2264.6|2264.3|2263.9|2263.6|2264.7|2264.4|2263.8|2263.5|34
1637936730000|2021-11-26 14:25:30|2264|2263.7|2264.2|2263.9|2264.6|2264.3|2264|2263.7|39
1637936740000|2021-11-26 14:25:40|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|32
1637936750000|2021-11-26 14:25:50|2264|2263.7|2263.2|2262.9|2264|2263.7|2263.2|2262.9|37
1637936760000|2021-11-26 14:26:00|2263.3|2263|2263.9|2263.6|2263.9|2263.6|2263.3|2263|89
1637936770000|2021-11-26 14:26:10|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.6|2263.3|32
1637936780000|2021-11-26 14:26:20|2263.8|2263.5|2263.3|2263|2263.8|2263.5|2263.1|2262.8|69
1637936790000|2021-11-26 14:26:30|2263.2|2262.9|2264.6|2264.3|2264.6|2264.3|2263.2|2262.9|37
1637936800000|2021-11-26 14:26:40|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.5|2264.2|36
1637936810000|2021-11-26 14:26:50|2265.1|2264.8|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|50
1637936820000|2021-11-26 14:27:00|2265.7|2265.4|2265.2|2264.9|2265.9|2265.6|2265.1|2264.8|46
1637936830000|2021-11-26 14:27:10|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|24
1637936840000|2021-11-26 14:27:20|2265.3|2265|2264.9|2264.6|2265.5|2265.2|2264.9|2264.6|25
1637936850000|2021-11-26 14:27:30|2265|2264.7|2265|2264.7|2265.2|2264.9|2264.7|2264.4|17
1637936860000|2021-11-26 14:27:40|2264.8|2264.5|2265.1|2264.8|2265.3|2265|2264.7|2264.4|13
1637936870000|2021-11-26 14:27:50|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|23
1637936880000|2021-11-26 14:28:00|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.3|2264|64
1637936890000|2021-11-26 14:28:10|2264.9|2264.6|2263.2|2262.9|2265.1|2264.8|2262.8|2262.5|85
1637936900000|2021-11-26 14:28:20|2263.1|2262.8|2263.4|2263.1|2263.6|2263.3|2263.1|2262.8|15
1637936910000|2021-11-26 14:28:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|34
1637936920000|2021-11-26 14:28:40|2263.6|2263.3|2263.9|2263.6|2264.6|2264.3|2263.6|2263.3|44
1637936930000|2021-11-26 14:28:50|2263.8|2263.5|2263.5|2263.2|2264|2263.7|2263.4|2263.1|26
1637936940000|2021-11-26 14:29:00|2263.3|2263|2264.5|2264.2|2264.7|2264.4|2263.1|2262.8|70
1637936950000|2021-11-26 14:29:10|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|55
1637936960000|2021-11-26 14:29:20|2264.6|2264.3|2265|2264.7|2265.3|2265|2264.4|2264.1|58
1637936970000|2021-11-26 14:29:30|2264.7|2264.4|2265.7|2265.4|2265.9|2265.6|2264.7|2264.4|52
1637936980000|2021-11-26 14:29:40|2265.8|2265.5|2266.7|2266.4|2266.8|2266.5|2265.8|2265.5|53
1637936990000|2021-11-26 14:29:50|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2265.5|2265.2|233
1637937000000|2021-11-26 14:30:00|2265.8|2265.5|2265.2|2264.9|2266.1|2265.8|2263.9|2263.6|1051
1637937010000|2021-11-26 14:30:10|2265.1|2264.8|2265.4|2265.1|2267.7|2267.4|2264.7|2264.4|663
1637937020000|2021-11-26 14:30:20|2265.1|2264.8|2264|2263.7|2265.5|2265.2|2263.2|2262.9|523
1637937030000|2021-11-26 14:30:30|2264.2|2263.9|2266.5|2266.2|2266.5|2266.2|2264.2|2263.9|347
1637937040000|2021-11-26 14:30:40|2266.2|2265.9|2265.9|2265.6|2267.4|2267.1|2265.5|2265.2|333
1637937050000|2021-11-26 14:30:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2264.5|2264.2|311
1637937060000|2021-11-26 14:31:00|2266.1|2265.8|2267.6|2267.3|2267.6|2267.3|2265.6|2265.3|360
1637937070000|2021-11-26 14:31:10|2267.2|2266.9|2268.2|2267.9|2269.1|2268.8|2267.2|2266.9|389
1637937080000|2021-11-26 14:31:20|2268.1|2267.8|2264.8|2264.5|2268.3|2268|2264.7|2264.4|1046
1637937090000|2021-11-26 14:31:30|2264.7|2264.4|2265|2264.7|2265.2|2264.9|2263.6|2263.3|359
1637937100000|2021-11-26 14:31:40|2265.2|2264.9|2266.9|2266.6|2266.9|2266.6|2265|2264.7|311
1637937110000|2021-11-26 14:31:50|2266.7|2266.4|2269.3|2269|2269.3|2269|2266.7|2266.4|223
1637937120000|2021-11-26 14:32:00|2269.4|2269.1|2269.6|2269.3|2270.3|2270|2268.6|2268.3|397
1637937130000|2021-11-26 14:32:10|2269.5|2269.2|2267.2|2266.9|2269.8|2269.5|2266.9|2266.6|380
1637937140000|2021-11-26 14:32:20|2266.8|2266.5|2268.1|2267.8|2268.1|2267.8|2265.5|2265.2|321
1637937150000|2021-11-26 14:32:30|2268.3|2268|2269|2268.7|2269.3|2269|2268.1|2267.8|365
1637937160000|2021-11-26 14:32:40|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.8|2268.5|316
1637937170000|2021-11-26 14:32:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2268.6|2268.3|332
1637937180000|2021-11-26 14:33:00|2269.9|2269.6|2271|2270.7|2271|2270.7|2269.5|2269.2|358
1637937190000|2021-11-26 14:33:10|2270.9|2270.6|2270.4|2270.1|2271.1|2270.8|2270.3|2270|359
1637937200000|2021-11-26 14:33:20|2270.1|2269.8|2271.3|2271|2271.3|2271|2270|2269.7|389
1637937210000|2021-11-26 14:33:30|2271.1|2270.8|2269.8|2269.5|2271.4|2271.1|2269.8|2269.5|344
1637937220000|2021-11-26 14:33:40|2269.7|2269.4|2269.2|2268.9|2269.7|2269.4|2268.5|2268.2|285
1637937230000|2021-11-26 14:33:50|2269.3|2269|2268.8|2268.5|2269.4|2269.1|2268.6|2268.3|193
1637937240000|2021-11-26 14:34:00|2268.7|2268.4|2267.9|2267.6|2268.8|2268.5|2267.7|2267.4|428
1637937250000|2021-11-26 14:34:10|2268.2|2267.9|2270.3|2270|2270.4|2270.1|2268.1|2267.8|332
1637937260000|2021-11-26 14:34:20|2270.2|2269.9|2270.9|2270.6|2270.9|2270.6|2269.6|2269.3|244
1637937270000|2021-11-26 14:34:30|2270.8|2270.5|2273.6|2273.3|2273.6|2273.3|2270.8|2270.5|311
1637937280000|2021-11-26 14:34:40|2273.5|2273.2|2272.6|2272.3|2273.5|2273.2|2272.4|2272.1|210
1637937290000|2021-11-26 14:34:50|2272|2271.7|2272.7|2272.4|2272.7|2272.4|2271.9|2271.6|239
1637937300000|2021-11-26 14:35:00|2273|2272.7|2275.4|2275.1|2275.7|2275.4|2272.4|2272.1|426
1637937310000|2021-11-26 14:35:10|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2274.1|2273.8|272
1637937320000|2021-11-26 14:35:20|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275|2274.7|235
1637937330000|2021-11-26 14:35:30|2275.5|2275.2|2274.8|2274.5|2275.5|2275.2|2274.1|2273.8|175
1637937340000|2021-11-26 14:35:40|2275|2274.7|2274.4|2274.1|2275.5|2275.2|2274.4|2274.1|249
1637937350000|2021-11-26 14:35:50|2274.5|2274.2|2275.4|2275.1|2276.5|2276.2|2274.5|2274.2|607
1637937360000|2021-11-26 14:36:00|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.4|2274.1|253
1637937370000|2021-11-26 14:36:10|2275|2274.7|2273.8|2273.5|2275.1|2274.8|2273.8|2273.5|209
1637937380000|2021-11-26 14:36:20|2273.7|2273.4|2274.4|2274.1|2274.7|2274.4|2273.7|2273.4|293
1637937390000|2021-11-26 14:36:30|2274.5|2274.2|2272.4|2272.1|2274.8|2274.5|2272.4|2272.1|240
1637937400000|2021-11-26 14:36:40|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.4|2271.1|308
1637937410000|2021-11-26 14:36:50|2271.9|2271.6|2272.7|2272.4|2272.7|2272.4|2270.8|2270.5|321
1637937420000|2021-11-26 14:37:00|2272.6|2272.3|2272|2271.7|2273.5|2273.2|2271.5|2271.2|242
1637937430000|2021-11-26 14:37:10|2272.2|2271.9|2273.9|2273.6|2274.1|2273.8|2272|2271.7|93
1637937440000|2021-11-26 14:37:20|2273.8|2273.5|2273.3|2273|2274.2|2273.9|2272.8|2272.5|95
1637937450000|2021-11-26 14:37:30|2272.8|2272.5|2272.9|2272.6|2273|2272.7|2271.4|2271.1|199
1637937460000|2021-11-26 14:37:40|2272.6|2272.3|2272.1|2271.8|2273.4|2273.1|2272.1|2271.8|162
1637937470000|2021-11-26 14:37:50|2272.6|2272.3|2271.8|2271.5|2272.6|2272.3|2271.3|2271|197
1637937480000|2021-11-26 14:38:00|2271.6|2271.3|2273.4|2273.1|2273.8|2273.5|2271.6|2271.3|340
1637937490000|2021-11-26 14:38:10|2273.5|2273.2|2274.5|2274.2|2274.7|2274.4|2273.5|2273.2|150
1637937500000|2021-11-26 14:38:20|2274.6|2274.3|2275|2274.7|2275.3|2275|2274.5|2274.2|207
1637937510000|2021-11-26 14:38:30|2275.1|2274.8|2277|2276.7|2277|2276.7|2274.8|2274.5|276
1637937520000|2021-11-26 14:38:40|2276.8|2276.5|2277|2276.7|2277.2|2276.9|2275.8|2275.5|204
1637937530000|2021-11-26 14:38:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2276.6|2276.3|118
1637937540000|2021-11-26 14:39:00|2276.8|2276.5|2277.3|2277|2277.7|2277.4|2276.8|2276.5|156
1637937550000|2021-11-26 14:39:10|2277.6|2277.3|2275.8|2275.5|2277.6|2277.3|2275.8|2275.5|95
1637937560000|2021-11-26 14:39:20|2275.6|2275.3|2275.6|2275.3|2276|2275.7|2275.3|2275|141
1637937570000|2021-11-26 14:39:30|2275.7|2275.4|2273.6|2273.3|2275.7|2275.4|2273.6|2273.3|165
1637937580000|2021-11-26 14:39:40|2273.7|2273.4|2273.7|2273.4|2274|2273.7|2273.3|2273|116
1637937590000|2021-11-26 14:39:50|2273.6|2273.3|2275.7|2275.4|2275.8|2275.5|2273.4|2273.1|142
1637937600000|2021-11-26 14:40:00|2276.2|2275.9|2274.7|2274.4|2276.3|2276|2274.3|2274|304
1637937610000|2021-11-26 14:40:10|2274.8|2274.5|2272.9|2272.6|2274.8|2274.5|2272.9|2272.6|145
1637937620000|2021-11-26 14:40:20|2273.2|2272.9|2271.7|2271.4|2273.5|2273.2|2271.6|2271.3|192
1637937630000|2021-11-26 14:40:30|2271.6|2271.3|2273.7|2273.4|2273.7|2273.4|2271.5|2271.2|130
1637937640000|2021-11-26 14:40:40|2273.4|2273.1|2272|2271.7|2273.5|2273.2|2271|2270.7|170
1637937650000|2021-11-26 14:40:50|2271.9|2271.6|2270.9|2270.6|2272.1|2271.8|2270.5|2270.2|210
1637937660000|2021-11-26 14:41:00|2270.8|2270.5|2270.2|2269.9|2271.2|2270.9|2270.2|2269.9|161
1637937670000|2021-11-26 14:41:10|2270|2269.7|2271.5|2271.2|2272.3|2272|2270|2269.7|275
1637937680000|2021-11-26 14:41:20|2271.7|2271.4|2270.6|2270.3|2272.1|2271.8|2270.5|2270.2|238
1637937690000|2021-11-26 14:41:30|2270.5|2270.2|2268.9|2268.6|2270.6|2270.3|2268.7|2268.4|590
1637937700000|2021-11-26 14:41:40|2268.8|2268.5|2269.2|2268.9|2269.6|2269.3|2268.5|2268.2|312
1637937710000|2021-11-26 14:41:50|2269.1|2268.8|2269|2268.7|2269.3|2269|2268.4|2268.1|171
1637937720000|2021-11-26 14:42:00|2268.9|2268.6|2269.4|2269.1|2269.7|2269.4|2268.3|2268|668
1637937730000|2021-11-26 14:42:10|2269.3|2269|2268.6|2268.3|2269.5|2269.2|2268.6|2268.3|122
1637937740000|2021-11-26 14:42:20|2268.5|2268.2|2268.3|2268|2269.4|2269.1|2267.7|2267.4|193
1637937750000|2021-11-26 14:42:30|2268.2|2267.9|2267.8|2267.5|2268.7|2268.4|2267.7|2267.4|124
1637937760000|2021-11-26 14:42:40|2267.5|2267.2|2266.8|2266.5|2267.7|2267.4|2265.2|2264.9|346
1637937770000|2021-11-26 14:42:50|2266.9|2266.6|2267.8|2267.5|2267.8|2267.5|2266.2|2265.9|134
1637937780000|2021-11-26 14:43:00|2268|2267.7|2265.9|2265.6|2269.1|2268.8|2265.8|2265.5|358
1637937790000|2021-11-26 14:43:10|2266|2265.7|2264.3|2264|2266.9|2266.6|2264.1|2263.8|226
1637937800000|2021-11-26 14:43:20|2263.8|2263.5|2262.8|2262.5|2264.3|2264|2262.8|2262.5|329
1637937810000|2021-11-26 14:43:30|2263|2262.7|2262.8|2262.5|2263.5|2263.2|2262.6|2262.3|200
1637937820000|2021-11-26 14:43:40|2262.7|2262.4|2261.9|2261.6|2262.9|2262.6|2261.8|2261.5|293
1637937830000|2021-11-26 14:43:50|2261.8|2261.5|2262|2261.7|2262.2|2261.9|2261.4|2261.1|298
1637937840000|2021-11-26 14:44:00|2261.9|2261.6|2263.1|2262.8|2263.6|2263.3|2261.9|2261.6|215
1637937850000|2021-11-26 14:44:10|2263.3|2263|2263.1|2262.8|2263.5|2263.2|2262.8|2262.5|130
1637937860000|2021-11-26 14:44:20|2262.9|2262.6|2262.6|2262.3|2263.1|2262.8|2262.3|2262|288
1637937870000|2021-11-26 14:44:30|2262.7|2262.4|2262|2261.7|2262.7|2262.4|2261.8|2261.5|114
1637937880000|2021-11-26 14:44:40|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.2|2260.9|127
1637937890000|2021-11-26 14:44:50|2261.6|2261.3|2261.5|2261.2|2262|2261.7|2261.4|2261.1|77
1637937900000|2021-11-26 14:45:00|2260.9|2260.6|2260.7|2260.4|2261.1|2260.8|2260.2|2259.9|198
1637937910000|2021-11-26 14:45:10|2260.5|2260.2|2260.2|2259.9|2261.1|2260.8|2260.1|2259.8|276
1637937920000|2021-11-26 14:45:20|2260.3|2260|2258.2|2257.9|2260.3|2260|2258|2257.7|319
1637937930000|2021-11-26 14:45:30|2258.4|2258.1|2258.1|2257.8|2258.7|2258.4|2257.5|2257.2|205
1637937940000|2021-11-26 14:45:40|2258.3|2258|2257.8|2257.5|2258.5|2258.2|2257.1|2256.8|166
1637937950000|2021-11-26 14:45:50|2258|2257.7|2257.1|2256.8|2258.1|2257.8|2257.1|2256.8|279
1637937960000|2021-11-26 14:46:00|2256.6|2256.3|2258.6|2258.3|2258.8|2258.5|2256.2|2255.9|628
1637937970000|2021-11-26 14:46:10|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2257.5|2257.2|275
1637937980000|2021-11-26 14:46:20|2258.5|2258.2|2260|2259.7|2260|2259.7|2258.5|2258.2|289
1637937990000|2021-11-26 14:46:30|2259.8|2259.5|2260.7|2260.4|2262.1|2261.8|2259.8|2259.5|215
1637938000000|2021-11-26 14:46:40|2260.6|2260.3|2258|2257.7|2260.6|2260.3|2257.5|2257.2|124
1637938010000|2021-11-26 14:46:50|2258.2|2257.9|2259|2258.7|2259.5|2259.2|2257.3|2257|247
1637938020000|2021-11-26 14:47:00|2259.4|2259.1|2259.7|2259.4|2261.2|2260.9|2259.2|2258.9|201
1637938030000|2021-11-26 14:47:10|2259.6|2259.3|2259.3|2259|2260|2259.7|2258.9|2258.6|98
1637938040000|2021-11-26 14:47:20|2259.5|2259.2|2260.7|2260.4|2260.8|2260.5|2258.9|2258.6|156
1637938050000|2021-11-26 14:47:30|2260.5|2260.2|2258.1|2257.8|2260.8|2260.5|2258|2257.7|112
1637938060000|2021-11-26 14:47:40|2257.8|2257.5|2255.5|2255.2|2257.8|2257.5|2255.2|2254.9|551
1637938070000|2021-11-26 14:47:50|2255.8|2255.5|2255|2254.7|2256.1|2255.8|2253.3|2253|503
1637938080000|2021-11-26 14:48:00|2255.1|2254.8|2255.2|2254.9|2255.9|2255.6|2255|2254.7|313
1637938090000|2021-11-26 14:48:10|2255.5|2255.2|2256.3|2256|2256.4|2256.1|2255.3|2255|230
1637938100000|2021-11-26 14:48:20|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2255.8|2255.5|149
1637938110000|2021-11-26 14:48:30|2256.3|2256|2255.5|2255.2|2256.3|2256|2255.1|2254.8|241
1637938120000|2021-11-26 14:48:40|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2254.6|2254.3|200
1637938130000|2021-11-26 14:48:50|2255.4|2255.1|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|136
1637938140000|2021-11-26 14:49:00|2254.5|2254.2|2255.5|2255.2|2255.7|2255.4|2254.5|2254.2|160
1637938150000|2021-11-26 14:49:10|2255.7|2255.4|2254.3|2254|2256.1|2255.8|2254.2|2253.9|147
1637938160000|2021-11-26 14:49:20|2254.4|2254.1|2253.8|2253.5|2254.6|2254.3|2253.4|2253.1|131
1637938170000|2021-11-26 14:49:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|86
1637938180000|2021-11-26 14:49:40|2253.7|2253.4|2253.3|2253|2253.8|2253.5|2253.2|2252.9|81
1637938190000|2021-11-26 14:49:50|2253|2252.7|2253.8|2253.5|2253.8|2253.5|2253|2252.7|116
1637938200000|2021-11-26 14:50:00|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2252.8|2252.5|215
1637938210000|2021-11-26 14:50:10|2253.5|2253.2|2250.3|2250|2253.5|2253.2|2250.3|2250|445
1637938220000|2021-11-26 14:50:20|2250.4|2250.1|2249.5|2249.2|2250.4|2250.1|2249.4|2249.1|174
1637938230000|2021-11-26 14:50:30|2249.4|2249.1|2249.4|2249.1|2250.8|2250.5|2249.3|2249|182
1637938240000|2021-11-26 14:50:40|2249.2|2248.9|2250.9|2250.6|2251.7|2251.4|2249.2|2248.9|209
1637938250000|2021-11-26 14:50:50|2251|2250.7|2250.7|2250.4|2251.7|2251.4|2250.7|2250.4|388
1637938260000|2021-11-26 14:51:00|2250.4|2250.1|2253|2252.7|2253.2|2252.9|2250.4|2250.1|184
1637938270000|2021-11-26 14:51:10|2253.2|2252.9|2252.2|2251.9|2253.7|2253.4|2252.2|2251.9|229
1637938280000|2021-11-26 14:51:20|2252|2251.7|2250.3|2250|2252.3|2252|2249.8|2249.5|313
1637938290000|2021-11-26 14:51:30|2250|2249.7|2250.7|2250.4|2251|2250.7|2249.8|2249.5|300
1637938300000|2021-11-26 14:51:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2248.4|2248.1|315
1637938310000|2021-11-26 14:51:50|2251.2|2250.9|2250.5|2250.2|2251.7|2251.4|2250.4|2250.1|243
1637938320000|2021-11-26 14:52:00|2250|2249.7|2253|2252.7|2253.1|2252.8|2250|2249.7|200
1637938330000|2021-11-26 14:52:10|2252.9|2252.6|2253.5|2253.2|2254|2253.7|2252.9|2252.6|176
1637938340000|2021-11-26 14:52:20|2253.7|2253.4|2252.4|2252.1|2254.1|2253.8|2252.1|2251.8|232
1637938350000|2021-11-26 14:52:30|2252.3|2252|2251.6|2251.3|2252.7|2252.4|2251.3|2251|332
1637938360000|2021-11-26 14:52:40|2251.5|2251.2|2250.6|2250.3|2252.2|2251.9|2249.9|2249.6|257
1637938370000|2021-11-26 14:52:50|2250.5|2250.2|2249.7|2249.4|2251|2250.7|2249.7|2249.4|173
1637938380000|2021-11-26 14:53:00|2249.5|2249.2|2253|2252.7|2253.2|2252.9|2249.2|2248.9|230
1637938390000|2021-11-26 14:53:10|2253.5|2253.2|2254.2|2253.9|2254.2|2253.9|2252.3|2252|215
1637938400000|2021-11-26 14:53:20|2254|2253.7|2254.1|2253.8|2254.9|2254.6|2253.7|2253.4|202
1637938410000|2021-11-26 14:53:30|2254.2|2253.9|2255.2|2254.9|2255.2|2254.9|2254|2253.7|94
1637938420000|2021-11-26 14:53:40|2255.4|2255.1|2256|2255.7|2256|2255.7|2254.6|2254.3|147
1637938430000|2021-11-26 14:53:50|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2255.1|2254.8|191
1637938440000|2021-11-26 14:54:00|2256.1|2255.8|2255.2|2254.9|2256.1|2255.8|2255.1|2254.8|134
1637938450000|2021-11-26 14:54:10|2255.1|2254.8|2253.7|2253.4|2255.1|2254.8|2252.8|2252.5|319
1637938460000|2021-11-26 14:54:20|2253.6|2253.3|2253.3|2253|2253.8|2253.5|2253|2252.7|261
1637938470000|2021-11-26 14:54:30|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.4|2253.1|133
1637938480000|2021-11-26 14:54:40|2254|2253.7|2254.9|2254.6|2255|2254.7|2253.9|2253.6|139
1637938490000|2021-11-26 14:54:50|2255|2254.7|2255.4|2255.1|2255.7|2255.4|2254.8|2254.5|149
1637938500000|2021-11-26 14:55:00|2255.3|2255|2254.9|2254.6|2255.9|2255.6|2254.9|2254.6|196
1637938510000|2021-11-26 14:55:10|2254.8|2254.5|2253.4|2253.1|2255|2254.7|2253.3|2253|188
1637938520000|2021-11-26 14:55:20|2253.5|2253.2|2252.5|2252.2|2253.5|2253.2|2252.2|2251.9|151
1637938530000|2021-11-26 14:55:30|2252.2|2251.9|2250.5|2250.2|2252.2|2251.9|2250.5|2250.2|265
1637938540000|2021-11-26 14:55:40|2250.2|2249.9|2249.9|2249.6|2250.3|2250|2249.4|2249.1|398
1637938550000|2021-11-26 14:55:50|2250.1|2249.8|2250.8|2250.5|2252.2|2251.9|2250|2249.7|186
1637938560000|2021-11-26 14:56:00|2251.2|2250.9|2254.2|2253.9|2254.2|2253.9|2251.2|2250.9|527
1637938570000|2021-11-26 14:56:10|2254|2253.7|2255.2|2254.9|2255.4|2255.1|2254|2253.7|205
1637938580000|2021-11-26 14:56:20|2255.1|2254.8|2251|2250.7|2255.2|2254.9|2250.9|2250.6|193
1637938590000|2021-11-26 14:56:30|2251.3|2251|2250.6|2250.3|2251.4|2251.1|2250.2|2249.9|157
1637938600000|2021-11-26 14:56:40|2250.4|2250.1|2252.6|2252.3|2252.6|2252.3|2250.2|2249.9|204
1637938610000|2021-11-26 14:56:50|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.1|2251.8|123
1637938620000|2021-11-26 14:57:00|2253|2252.7|2255.2|2254.9|2255.2|2254.9|2253|2252.7|155
1637938630000|2021-11-26 14:57:10|2255.3|2255|2256.6|2256.3|2256.6|2256.3|2255.1|2254.8|222
1637938640000|2021-11-26 14:57:20|2256.5|2256.2|2256.2|2255.9|2257.2|2256.9|2255.7|2255.4|234
1637938650000|2021-11-26 14:57:30|2256.1|2255.8|2255.3|2255|2256.2|2255.9|2254.6|2254.3|223
1637938660000|2021-11-26 14:57:40|2255.4|2255.1|2255.9|2255.6|2256|2255.7|2255.1|2254.8|122
1637938670000|2021-11-26 14:57:50|2255.7|2255.4|2255.2|2254.9|2256.9|2256.6|2255.2|2254.9|145
1637938680000|2021-11-26 14:58:00|2255|2254.7|2254.8|2254.5|2255.7|2255.4|2254.7|2254.4|145
1637938690000|2021-11-26 14:58:10|2254.3|2254|2251.7|2251.4|2254.3|2254|2251.6|2251.3|235
1637938700000|2021-11-26 14:58:20|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2250.3|2250|216
1637938710000|2021-11-26 14:58:30|2251|2250.7|2253.6|2253.3|2253.6|2253.3|2250.8|2250.5|146
1637938720000|2021-11-26 14:58:40|2253.8|2253.5|2254.9|2254.6|2255.1|2254.8|2253.8|2253.5|178
1637938730000|2021-11-26 14:58:50|2255|2254.7|2255.6|2255.3|2255.8|2255.5|2254.9|2254.6|158
1637938740000|2021-11-26 14:59:00|2255.5|2255.2|2254.2|2253.9|2255.6|2255.3|2254.1|2253.8|190
1637938750000|2021-11-26 14:59:10|2254.4|2254.1|2252.9|2252.6|2254.5|2254.2|2252|2251.7|162
1637938760000|2021-11-26 14:59:20|2252.8|2252.5|2250.8|2250.5|2252.8|2252.5|2250.8|2250.5|209
1637938770000|2021-11-26 14:59:30|2250.9|2250.6|2252.4|2252.1|2252.5|2252.2|2250.9|2250.6|163
1637938780000|2021-11-26 14:59:40|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.2|2251.9|136
1637938790000|2021-11-26 14:59:50|2252.5|2252.2|2251.2|2250.9|2253.9|2253.6|2251|2250.7|219
1637938800000|2021-11-26 15:00:00|2250.8|2250.5|2247.5|2247.2|2250.8|2250.5|2247.5|2247.2|505
1637938810000|2021-11-26 15:00:10|2247.6|2247.3|2246.1|2245.8|2248.1|2247.8|2246.1|2245.8|363
1637938820000|2021-11-26 15:00:20|2245.6|2245.3|2244.9|2244.6|2245.8|2245.5|2244.6|2244.3|330
1637938830000|2021-11-26 15:00:30|2245|2244.7|2246.2|2245.9|2247|2246.7|2245|2244.7|279
1637938840000|2021-11-26 15:00:40|2246.3|2246|2248.4|2248.1|2248.4|2248.1|2246.1|2245.8|193
1637938850000|2021-11-26 15:00:50|2248.2|2247.9|2246.6|2246.3|2248.8|2248.5|2246.2|2245.9|297
1637938860000|2021-11-26 15:01:00|2246.5|2246.2|2247.8|2247.5|2248.6|2248.3|2246.3|2246|229
1637938870000|2021-11-26 15:01:10|2247.6|2247.3|2246.4|2246.1|2247.6|2247.3|2246.2|2245.9|228
1637938880000|2021-11-26 15:01:20|2246.5|2246.2|2246.5|2246.2|2247.4|2247.1|2246.1|2245.8|219
1637938890000|2021-11-26 15:01:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246|2245.7|210
1637938900000|2021-11-26 15:01:40|2246.5|2246.2|2245.5|2245.2|2246.7|2246.4|2244.3|2244|207
1637938910000|2021-11-26 15:01:50|2245.1|2244.8|2245.4|2245.1|2246.1|2245.8|2244.6|2244.3|119
1637938920000|2021-11-26 15:02:00|2245.3|2245|2245.3|2245|2245.8|2245.5|2244.3|2244|275
1637938930000|2021-11-26 15:02:10|2245.5|2245.2|2244.8|2244.5|2245.8|2245.5|2244.4|2244.1|194
1637938940000|2021-11-26 15:02:20|2244.7|2244.4|2243.7|2243.4|2245.4|2245.1|2243.6|2243.3|228
1637938950000|2021-11-26 15:02:30|2243.9|2243.6|2242.9|2242.6|2244|2243.7|2242.8|2242.5|259
1637938960000|2021-11-26 15:02:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2241.9|2241.6|339
1637938970000|2021-11-26 15:02:50|2242.4|2242.1|2242.8|2242.5|2243|2242.7|2242|2241.7|143
1637938980000|2021-11-26 15:03:00|2242.7|2242.4|2242.9|2242.6|2243.4|2243.1|2242.5|2242.2|290
1637938990000|2021-11-26 15:03:10|2243.1|2242.8|2243.9|2243.6|2244.3|2244|2242.9|2242.6|212
1637939000000|2021-11-26 15:03:20|2244|2243.7|2244|2243.7|2244.3|2244|2243.6|2243.3|140
1637939010000|2021-11-26 15:03:30|2244.2|2243.9|2242.5|2242.2|2244.2|2243.9|2242|2241.7|349
1637939020000|2021-11-26 15:03:40|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2241.9|2241.6|170
1637939030000|2021-11-26 15:03:50|2242.2|2241.9|2242|2241.7|2242.6|2242.3|2241.9|2241.6|199
1637939040000|2021-11-26 15:04:00|2242.5|2242.2|2241.9|2241.6|2242.7|2242.4|2241.9|2241.6|445
1637939050000|2021-11-26 15:04:10|2242|2241.7|2243.3|2243|2243.3|2243|2241.9|2241.6|260
1637939060000|2021-11-26 15:04:20|2243.4|2243.1|2244.4|2244.1|2244.7|2244.4|2242.9|2242.6|246
1637939070000|2021-11-26 15:04:30|2244|2243.7|2243.1|2242.8|2244.4|2244.1|2243.1|2242.8|209
1637939080000|2021-11-26 15:04:40|2242.9|2242.6|2241.9|2241.6|2242.9|2242.6|2241.6|2241.3|208
1637939090000|2021-11-26 15:04:50|2242.1|2241.8|2241.3|2241|2242.1|2241.8|2241.1|2240.8|133
1637939100000|2021-11-26 15:05:00|2241.4|2241.1|2243.3|2243|2243.3|2243|2241.4|2241.1|151
1637939110000|2021-11-26 15:05:10|2242.9|2242.6|2243.8|2243.5|2244|2243.7|2242.9|2242.6|266
1637939120000|2021-11-26 15:05:20|2243.6|2243.3|2244.6|2244.3|2244.8|2244.5|2243.5|2243.2|147
1637939130000|2021-11-26 15:05:30|2244.7|2244.4|2242.8|2242.5|2245.1|2244.8|2242.8|2242.5|188
1637939140000|2021-11-26 15:05:40|2242.6|2242.3|2244.2|2243.9|2244.2|2243.9|2242.3|2242|142
1637939150000|2021-11-26 15:05:50|2244.7|2244.4|2242.9|2242.6|2244.7|2244.4|2242.9|2242.6|259
1637939160000|2021-11-26 15:06:00|2242.8|2242.5|2242.1|2241.8|2243|2242.7|2241.8|2241.5|189
1637939170000|2021-11-26 15:06:10|2242|2241.7|2243.5|2243.2|2243.5|2243.2|2241.9|2241.6|216
1637939180000|2021-11-26 15:06:20|2243.4|2243.1|2245.6|2245.3|2245.8|2245.5|2243.4|2243.1|167
1637939190000|2021-11-26 15:06:30|2245.5|2245.2|2246.1|2245.8|2246.2|2245.9|2244.9|2244.6|179
1637939200000|2021-11-26 15:06:40|2246.3|2246|2245.5|2245.2|2246.3|2246|2244.9|2244.6|247
1637939210000|2021-11-26 15:06:50|2245.4|2245.1|2245.5|2245.2|2246.5|2246.2|2245.4|2245.1|98
1637939220000|2021-11-26 15:07:00|2245.4|2245.1|2248|2247.7|2248|2247.7|2244.8|2244.5|206
1637939230000|2021-11-26 15:07:10|2247.8|2247.5|2246.8|2246.5|2248.5|2248.2|2246.7|2246.4|242
1637939240000|2021-11-26 15:07:20|2246.7|2246.4|2244.9|2244.6|2247|2246.7|2244.9|2244.6|248
1637939250000|2021-11-26 15:07:30|2244.7|2244.4|2243.3|2243|2244.7|2244.4|2243.3|2243|230
1637939260000|2021-11-26 15:07:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2242.4|2242.1|241
1637939270000|2021-11-26 15:07:50|2243.5|2243.2|2245.1|2244.8|2245.3|2245|2243.4|2243.1|234
1637939280000|2021-11-26 15:08:00|2245|2244.7|2245.8|2245.5|2245.8|2245.5|2244.9|2244.6|210
1637939290000|2021-11-26 15:08:10|2245.7|2245.4|2247.3|2247|2247.5|2247.2|2245.7|2245.4|227
1637939300000|2021-11-26 15:08:20|2247.2|2246.9|2247.8|2247.5|2248.1|2247.8|2247.1|2246.8|143
1637939310000|2021-11-26 15:08:30|2247.5|2247.2|2245|2244.7|2247.5|2247.2|2244.6|2244.3|290
1637939320000|2021-11-26 15:08:40|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2243.8|2243.5|230
1637939330000|2021-11-26 15:08:50|2244.6|2244.3|2243.5|2243.2|2244.6|2244.3|2243.5|2243.2|110
1637939340000|2021-11-26 15:09:00|2243.4|2243.1|2243.7|2243.4|2244.5|2244.2|2243.1|2242.8|195
1637939350000|2021-11-26 15:09:10|2243.6|2243.3|2242.4|2242.1|2243.7|2243.4|2242.3|2242|119
1637939360000|2021-11-26 15:09:20|2242.5|2242.2|2242.8|2242.5|2243.5|2243.2|2242.4|2242.1|173
1637939370000|2021-11-26 15:09:30|2242.6|2242.3|2241.7|2241.4|2242.6|2242.3|2241.6|2241.3|112
1637939380000|2021-11-26 15:09:40|2241.8|2241.5|2242.2|2241.9|2242.8|2242.5|2241.7|2241.4|168
1637939390000|2021-11-26 15:09:50|2242.3|2242|2241.5|2241.2|2243.7|2243.4|2241.5|2241.2|122
1637939400000|2021-11-26 15:10:00|2241.8|2241.5|2243.3|2243|2243.3|2243|2241.8|2241.5|206
1637939410000|2021-11-26 15:10:10|2243.1|2242.8|2242.7|2242.4|2243.4|2243.1|2242|2241.7|189
1637939420000|2021-11-26 15:10:20|2242.5|2242.2|2242.5|2242.2|2242.9|2242.6|2242.2|2241.9|81
1637939430000|2021-11-26 15:10:30|2242.6|2242.3|2241.5|2241.2|2242.6|2242.3|2241.5|2241.2|170
1637939440000|2021-11-26 15:10:40|2241.4|2241.1|2241.7|2241.4|2242.1|2241.8|2241.1|2240.8|127
1637939450000|2021-11-26 15:10:50|2241.8|2241.5|2241.3|2241|2241.9|2241.6|2241.1|2240.8|89
1637939460000|2021-11-26 15:11:00|2242.1|2241.8|2242.1|2241.8|2242.7|2242.4|2241.9|2241.6|125
1637939470000|2021-11-26 15:11:10|2242.2|2241.9|2241.4|2241.1|2243.3|2243|2241.3|2241|162
1637939480000|2021-11-26 15:11:20|2241.6|2241.3|2241.1|2240.8|2241.8|2241.5|2241|2240.7|110
1637939490000|2021-11-26 15:11:30|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.4|2240.1|186
1637939500000|2021-11-26 15:11:40|2240.5|2240.2|2240.9|2240.6|2241.6|2241.3|2240.4|2240.1|121
1637939510000|2021-11-26 15:11:50|2240.7|2240.4|2239.4|2239.1|2240.7|2240.4|2239.4|2239.1|137
1637939520000|2021-11-26 15:12:00|2239.5|2239.2|2239.2|2238.9|2239.7|2239.4|2239|2238.7|130
1637939530000|2021-11-26 15:12:10|2239.4|2239.1|2238.8|2238.5|2239.9|2239.6|2238.8|2238.5|206
1637939540000|2021-11-26 15:12:20|2239|2238.7|2239.3|2239|2239.5|2239.2|2238.9|2238.6|100
1637939550000|2021-11-26 15:12:30|2239.4|2239.1|2238.7|2238.4|2239.6|2239.3|2238.3|2238|140
1637939560000|2021-11-26 15:12:40|2238.4|2238.1|2237.2|2236.9|2238.4|2238.1|2237|2236.7|168
1637939570000|2021-11-26 15:12:50|2237|2236.7|2236.6|2236.3|2237.3|2237|2236.2|2235.9|302
1637939580000|2021-11-26 15:13:00|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.1|2235.8|182
1637939590000|2021-11-26 15:13:10|2236.2|2235.9|2235.9|2235.6|2236.5|2236.2|2235.6|2235.3|180
1637939600000|2021-11-26 15:13:20|2235.8|2235.5|2236.8|2236.5|2237|2236.7|2235.5|2235.2|336
1637939610000|2021-11-26 15:13:30|2236.9|2236.6|2235.3|2235|2236.9|2236.6|2235|2234.7|244
1637939620000|2021-11-26 15:13:40|2235.2|2234.9|2233.5|2233.2|2235.2|2234.9|2233.1|2232.8|540
1637939630000|2021-11-26 15:13:50|2233.7|2233.4|2232.1|2231.8|2233.9|2233.6|2232.1|2231.8|265
1637939640000|2021-11-26 15:14:00|2232.3|2232|2233|2232.7|2233.8|2233.5|2232.3|2232|229
1637939650000|2021-11-26 15:14:10|2233.2|2232.9|2233.3|2233|2234|2233.7|2233|2232.7|320
1637939660000|2021-11-26 15:14:20|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2232.2|2231.9|219
1637939670000|2021-11-26 15:14:30|2233.1|2232.8|2236|2235.7|2236.3|2236|2233.1|2232.8|195
1637939680000|2021-11-26 15:14:40|2235.7|2235.4|2236.5|2236.2|2237|2236.7|2235.5|2235.2|176
1637939690000|2021-11-26 15:14:50|2236.6|2236.3|2236.5|2236.2|2237|2236.7|2235.4|2235.1|232
1637939700000|2021-11-26 15:15:00|2235.5|2235.2|2236.5|2236.2|2236.7|2236.4|2235.2|2234.9|363
1637939710000|2021-11-26 15:15:10|2236.3|2236|2235.9|2235.6|2236.9|2236.6|2235.6|2235.3|233
1637939720000|2021-11-26 15:15:20|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2234.5|2234.2|428
1637939730000|2021-11-26 15:15:30|2235.4|2235.1|2234|2233.7|2235.4|2235.1|2234|2233.7|182
1637939740000|2021-11-26 15:15:40|2233.8|2233.5|2233.8|2233.5|2234.2|2233.9|2233.4|2233.1|283
1637939750000|2021-11-26 15:15:50|2233.7|2233.4|2232.4|2232.1|2234.1|2233.8|2232.4|2232.1|323
1637939760000|2021-11-26 15:16:00|2232.6|2232.3|2232.2|2231.9|2232.7|2232.4|2231.6|2231.3|293
1637939770000|2021-11-26 15:16:10|2232.5|2232.2|2232.2|2231.9|2233.4|2233.1|2232.2|2231.9|241
1637939780000|2021-11-26 15:16:20|2231.8|2231.5|2233.3|2233|2233.3|2233|2231.3|2231|254
1637939790000|2021-11-26 15:16:30|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2233.1|2232.8|180
1637939800000|2021-11-26 15:16:40|2234.2|2233.9|2234.3|2234|2234.8|2234.5|2233.9|2233.6|330
1637939810000|2021-11-26 15:16:50|2234.6|2234.3|2235|2234.7|2235.7|2235.4|2234.6|2234.3|295
1637939820000|2021-11-26 15:17:00|2234.9|2234.6|2236.2|2235.9|2236.5|2236.2|2234.5|2234.2|277
1637939830000|2021-11-26 15:17:10|2236|2235.7|2236.9|2236.6|2238.5|2238.2|2236|2235.7|366
1637939840000|2021-11-26 15:17:20|2237.3|2237|2233.4|2233.1|2237.3|2237|2233.3|2233|305
1637939850000|2021-11-26 15:17:30|2233.2|2232.9|2231.9|2231.6|2233.3|2233|2231.8|2231.5|357
1637939860000|2021-11-26 15:17:40|2232|2231.7|2231.2|2230.9|2232|2231.7|2231|2230.7|330
1637939870000|2021-11-26 15:17:50|2231.1|2230.8|2230|2229.7|2231.3|2231|2230|2229.7|406
1637939880000|2021-11-26 15:18:00|2229.9|2229.6|2228.4|2228.1|2230.2|2229.9|2228.3|2228|745
1637939890000|2021-11-26 15:18:10|2228.3|2228|2228.1|2227.8|2229.3|2229|2228.1|2227.8|468
1637939900000|2021-11-26 15:18:20|2228.4|2228.1|2227.4|2227.1|2229.1|2228.8|2227.4|2227.1|371
1637939910000|2021-11-26 15:18:30|2227.5|2227.2|2229.7|2229.4|2229.9|2229.6|2227.3|2227|266
1637939920000|2021-11-26 15:18:40|2229.9|2229.6|2230.2|2229.9|2230.9|2230.6|2229.9|2229.6|156
1637939930000|2021-11-26 15:18:50|2230.3|2230|2231.7|2231.4|2231.7|2231.4|2230.3|2230|236
1637939940000|2021-11-26 15:19:00|2232.2|2231.9|2233.4|2233.1|2233.4|2233.1|2231.7|2231.4|250
1637939950000|2021-11-26 15:19:10|2233.8|2233.5|2233.9|2233.6|2234.6|2234.3|2233.3|2233|211
1637939960000|2021-11-26 15:19:20|2233.7|2233.4|2232.2|2231.9|2233.7|2233.4|2231.7|2231.4|189
1637939970000|2021-11-26 15:19:30|2232.3|2232|2232.1|2231.8|2232.6|2232.3|2231.4|2231.1|296
1637939980000|2021-11-26 15:19:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|146
1637939990000|2021-11-26 15:19:50|2231.8|2231.5|2230.6|2230.3|2232.5|2232.2|2230.5|2230.2|189
1637940000000|2021-11-26 15:20:00|2230.7|2230.4|2231|2230.7|2231.2|2230.9|2230.1|2229.8|158
1637940010000|2021-11-26 15:20:10|2231.3|2231|2230.4|2230.1|2231.7|2231.4|2229.9|2229.6|293
1637940020000|2021-11-26 15:20:20|2230.5|2230.2|2232.7|2232.4|2233.1|2232.8|2230.5|2230.2|203
1637940030000|2021-11-26 15:20:30|2232.8|2232.5|2234|2233.7|2234.4|2234.1|2232.2|2231.9|214
1637940040000|2021-11-26 15:20:40|2233.9|2233.6|2235.7|2235.4|2235.9|2235.6|2233.8|2233.5|191
1637940050000|2021-11-26 15:20:50|2236|2235.7|2237.4|2237.1|2237.6|2237.3|2235.7|2235.4|443
1637940060000|2021-11-26 15:21:00|2237.5|2237.2|2238.6|2238.3|2238.8|2238.5|2237.3|2237|395
1637940070000|2021-11-26 15:21:10|2238.7|2238.4|2239.6|2239.3|2239.6|2239.3|2238.2|2237.9|252
1637940080000|2021-11-26 15:21:20|2239.9|2239.6|2240|2239.7|2240.4|2240.1|2238.7|2238.4|358
1637940090000|2021-11-26 15:21:30|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2239.8|2239.5|234
1637940100000|2021-11-26 15:21:40|2240|2239.7|2240.8|2240.5|2241.4|2241.1|2239.9|2239.6|193
1637940110000|2021-11-26 15:21:50|2240.9|2240.6|2241.8|2241.5|2242.1|2241.8|2240.8|2240.5|197
1637940120000|2021-11-26 15:22:00|2241.5|2241.2|2242.4|2242.1|2242.5|2242.2|2241.5|2241.2|119
1637940130000|2021-11-26 15:22:10|2242.5|2242.2|2242.3|2242|2244.1|2243.8|2242.3|2242|262
1637940140000|2021-11-26 15:22:20|2242.7|2242.4|2243.4|2243.1|2243.7|2243.4|2242.6|2242.3|192
1637940150000|2021-11-26 15:22:30|2243.2|2242.9|2244.4|2244.1|2244.7|2244.4|2243.2|2242.9|160
1637940160000|2021-11-26 15:22:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|140
1637940170000|2021-11-26 15:22:50|2244.4|2244.1|2244.7|2244.4|2245.5|2245.2|2244.3|2244|240
1637940180000|2021-11-26 15:23:00|2244.8|2244.5|2243.9|2243.6|2244.8|2244.5|2243.4|2243.1|214
1637940190000|2021-11-26 15:23:10|2244|2243.7|2245.1|2244.8|2245.2|2244.9|2244|2243.7|121
1637940200000|2021-11-26 15:23:20|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|140
1637940210000|2021-11-26 15:23:30|2245.2|2244.9|2245.1|2244.8|2246|2245.7|2245.1|2244.8|181
1637940220000|2021-11-26 15:23:40|2244.7|2244.4|2245.5|2245.2|2245.5|2245.2|2244.7|2244.4|73
1637940230000|2021-11-26 15:23:50|2245.4|2245.1|2246.4|2246.1|2246.4|2246.1|2244.7|2244.4|122
1637940240000|2021-11-26 15:24:00|2246.3|2246|2246.5|2246.2|2247.1|2246.8|2246.3|2246|148
1637940250000|2021-11-26 15:24:10|2246.6|2246.3|2249.4|2249.1|2249.4|2249.1|2246.6|2246.3|470
1637940260000|2021-11-26 15:24:20|2249.3|2249|2249.3|2249|2250|2249.7|2249.1|2248.8|263
1637940270000|2021-11-26 15:24:30|2249.5|2249.2|2248.3|2248|2249.6|2249.3|2248.3|2248|190
1637940280000|2021-11-26 15:24:40|2248.6|2248.3|2247.7|2247.4|2248.6|2248.3|2247.7|2247.4|160
1637940290000|2021-11-26 15:24:50|2247.6|2247.3|2246.4|2246.1|2247.7|2247.4|2245.8|2245.5|191
1637940300000|2021-11-26 15:25:00|2246.2|2245.9|2246.4|2246.1|2247.5|2247.2|2245.8|2245.5|150
1637940310000|2021-11-26 15:25:10|2246.6|2246.3|2244.4|2244.1|2246.6|2246.3|2244.4|2244.1|446
1637940320000|2021-11-26 15:25:20|2244.3|2244|2243|2242.7|2244.3|2244|2242.6|2242.3|204
1637940330000|2021-11-26 15:25:30|2243.1|2242.8|2241.4|2241.1|2243.4|2243.1|2241.4|2241.1|138
1637940340000|2021-11-26 15:25:40|2241.5|2241.2|2240.3|2240|2242|2241.7|2240|2239.7|152
1637940350000|2021-11-26 15:25:50|2240.5|2240.2|2240.7|2240.4|2241.1|2240.8|2240.1|2239.8|202
1637940360000|2021-11-26 15:26:00|2240.8|2240.5|2240.1|2239.8|2241.3|2241|2240|2239.7|177
1637940370000|2021-11-26 15:26:10|2240.3|2240|2240.6|2240.3|2240.8|2240.5|2239.8|2239.5|145
1637940380000|2021-11-26 15:26:20|2240.7|2240.4|2240.7|2240.4|2241.4|2241.1|2240.3|2240|127
1637940390000|2021-11-26 15:26:30|2240.4|2240.1|2239.2|2238.9|2240.4|2240.1|2238.9|2238.6|143
1637940400000|2021-11-26 15:26:40|2239.1|2238.8|2241.2|2240.9|2241.4|2241.1|2239.1|2238.8|130
1637940410000|2021-11-26 15:26:50|2241.1|2240.8|2240.7|2240.4|2241.3|2241|2240.1|2239.8|112
1637940420000|2021-11-26 15:27:00|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2238.8|2238.5|135
1637940430000|2021-11-26 15:27:10|2241|2240.7|2242.1|2241.8|2242.1|2241.8|2240.8|2240.5|129
1637940440000|2021-11-26 15:27:20|2241.8|2241.5|2243.3|2243|2243.9|2243.6|2241.3|2241|175
1637940450000|2021-11-26 15:27:30|2243.1|2242.8|2244.1|2243.8|2244.2|2243.9|2243|2242.7|114
1637940460000|2021-11-26 15:27:40|2244.2|2243.9|2243.8|2243.5|2245.1|2244.8|2243.7|2243.4|161
1637940470000|2021-11-26 15:27:50|2244|2243.7|2243.5|2243.2|2244.7|2244.4|2243.3|2243|250
1637940480000|2021-11-26 15:28:00|2243.2|2242.9|2243.9|2243.6|2244|2243.7|2242.6|2242.3|268
1637940490000|2021-11-26 15:28:10|2243.7|2243.4|2243.4|2243.1|2244.2|2243.9|2243|2242.7|156
1637940500000|2021-11-26 15:28:20|2243.5|2243.2|2244.8|2244.5|2245|2244.7|2243.5|2243.2|179
1637940510000|2021-11-26 15:28:30|2244.9|2244.6|2244.2|2243.9|2244.9|2244.6|2243.8|2243.5|85
1637940520000|2021-11-26 15:28:40|2244.1|2243.8|2245.5|2245.2|2245.5|2245.2|2244.1|2243.8|112
1637940530000|2021-11-26 15:28:50|2245.3|2245|2244.7|2244.4|2245.6|2245.3|2244.7|2244.4|124
1637940540000|2021-11-26 15:29:00|2244.8|2244.5|2246|2245.7|2246.1|2245.8|2244.1|2243.8|121
1637940550000|2021-11-26 15:29:10|2246.1|2245.8|2244.5|2244.2|2246.1|2245.8|2244.5|2244.2|98
1637940560000|2021-11-26 15:29:20|2244.4|2244.1|2243.8|2243.5|2244.7|2244.4|2243.5|2243.2|128
1637940570000|2021-11-26 15:29:30|2243.5|2243.2|2244.4|2244.1|2244.4|2244.1|2243.1|2242.8|166
1637940580000|2021-11-26 15:29:40|2244.3|2244|2245.5|2245.2|2245.5|2245.2|2244.3|2244|116
1637940590000|2021-11-26 15:29:50|2245.6|2245.3|2246.4|2246.1|2246.5|2246.2|2245|2244.7|88
1637940600000|2021-11-26 15:30:00|2246.3|2246|2246.4|2246.1|2247.3|2247|2245.1|2244.8|263
1637940610000|2021-11-26 15:30:10|2246.3|2246|2246.1|2245.8|2246.4|2246.1|2246|2245.7|123
1637940620000|2021-11-26 15:30:20|2246.2|2245.9|2247.6|2247.3|2247.9|2247.6|2245.5|2245.2|130
1637940630000|2021-11-26 15:30:30|2247.4|2247.1|2247.5|2247.2|2248|2247.7|2247.3|2247|291
1637940640000|2021-11-26 15:30:40|2247.4|2247.1|2247.2|2246.9|2247.8|2247.5|2247|2246.7|127
1637940650000|2021-11-26 15:30:50|2247.6|2247.3|2246.8|2246.5|2247.7|2247.4|2246.5|2246.2|106
1637940660000|2021-11-26 15:31:00|2246.6|2246.3|2245.7|2245.4|2246.6|2246.3|2245.5|2245.2|130
1637940670000|2021-11-26 15:31:10|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.5|2244.2|128
1637940680000|2021-11-26 15:31:20|2244.8|2244.5|2244.1|2243.8|2245.8|2245.5|2244.1|2243.8|115
1637940690000|2021-11-26 15:31:30|2244.2|2243.9|2243.1|2242.8|2244.2|2243.9|2242.8|2242.5|167
1637940700000|2021-11-26 15:31:40|2242.9|2242.6|2242.5|2242.2|2243.3|2243|2242.4|2242.1|267
1637940710000|2021-11-26 15:31:50|2242.3|2242|2241.4|2241.1|2242.6|2242.3|2241.3|2241|255
1637940720000|2021-11-26 15:32:00|2241.3|2241|2240.5|2240.2|2241.4|2241.1|2240.4|2240.1|200
1637940730000|2021-11-26 15:32:10|2240.4|2240.1|2239.3|2239|2240.4|2240.1|2239.3|2239|165
1637940740000|2021-11-26 15:32:20|2239.2|2238.9|2238.5|2238.2|2240.2|2239.9|2238.5|2238.2|155
1637940750000|2021-11-26 15:32:30|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.3|2238|116
1637940760000|2021-11-26 15:32:40|2238.9|2238.6|2239.5|2239.2|2239.9|2239.6|2238.9|2238.6|113
1637940770000|2021-11-26 15:32:50|2239.6|2239.3|2239|2238.7|2239.9|2239.6|2239|2238.7|87
1637940780000|2021-11-26 15:33:00|2238.9|2238.6|2240.9|2240.6|2240.9|2240.6|2238.9|2238.6|123
1637940790000|2021-11-26 15:33:10|2240.7|2240.4|2241.9|2241.6|2242.1|2241.8|2240.7|2240.4|106
1637940800000|2021-11-26 15:33:20|2241.8|2241.5|2244|2243.7|2244.4|2244.1|2241.7|2241.4|184
1637940810000|2021-11-26 15:33:30|2244.1|2243.8|2245.2|2244.9|2245.3|2245|2243.2|2242.9|104
1637940820000|2021-11-26 15:33:40|2245.1|2244.8|2245.2|2244.9|2245.5|2245.2|2244.8|2244.5|65
1637940830000|2021-11-26 15:33:50|2245.3|2245|2243.5|2243.2|2245.3|2245|2243.3|2243|108
1637940840000|2021-11-26 15:34:00|2243.8|2243.5|2244.6|2244.3|2244.8|2244.5|2243.4|2243.1|167
1637940850000|2021-11-26 15:34:10|2244.5|2244.2|2244.6|2244.3|2244.9|2244.6|2244.1|2243.8|114
1637940860000|2021-11-26 15:34:20|2244.5|2244.2|2243.1|2242.8|2244.5|2244.2|2243.1|2242.8|146
1637940870000|2021-11-26 15:34:30|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.4|2242.1|74
1637940880000|2021-11-26 15:34:40|2242.6|2242.3|2244.4|2244.1|2244.7|2244.4|2242.6|2242.3|134
1637940890000|2021-11-26 15:34:50|2244.6|2244.3|2243.2|2242.9|2244.7|2244.4|2243.2|2242.9|57
1637940900000|2021-11-26 15:35:00|2243.3|2243|2242.3|2242|2244.1|2243.8|2241.7|2241.4|162
1637940910000|2021-11-26 15:35:10|2242.5|2242.2|2243|2242.7|2243.9|2243.6|2242.5|2242.2|53
1637940920000|2021-11-26 15:35:20|2242.7|2242.4|2243.3|2243|2243.7|2243.4|2242.6|2242.3|49
1637940930000|2021-11-26 15:35:30|2243.4|2243.1|2245.4|2245.1|2245.4|2245.1|2243.4|2243.1|90
1637940940000|2021-11-26 15:35:40|2245.2|2244.9|2245.7|2245.4|2246.3|2246|2245|2244.7|155
1637940950000|2021-11-26 15:35:50|2245.5|2245.2|2243.8|2243.5|2245.5|2245.2|2243.6|2243.3|139
1637940960000|2021-11-26 15:36:00|2243.7|2243.4|2245.5|2245.2|2245.7|2245.4|2243.4|2243.1|213
1637940970000|2021-11-26 15:36:10|2245.3|2245|2243.9|2243.6|2245.3|2245|2243.9|2243.6|75
1637940980000|2021-11-26 15:36:20|2244.1|2243.8|2243.3|2243|2244.3|2244|2242.7|2242.4|134
1637940990000|2021-11-26 15:36:30|2243.6|2243.3|2243.5|2243.2|2244.2|2243.9|2243.3|2243|76
1637941000000|2021-11-26 15:36:40|2243.4|2243.1|2242.9|2242.6|2243.6|2243.3|2242.8|2242.5|68
1637941010000|2021-11-26 15:36:50|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2241.7|2241.4|98
1637941020000|2021-11-26 15:37:00|2242.5|2242.2|2242.1|2241.8|2243.1|2242.8|2241.9|2241.6|58
1637941030000|2021-11-26 15:37:10|2241.8|2241.5|2242|2241.7|2242.3|2242|2241.7|2241.4|59
1637941040000|2021-11-26 15:37:20|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|36
1637941050000|2021-11-26 15:37:30|2242.6|2242.3|2241.6|2241.3|2242.6|2242.3|2241.6|2241.3|51
1637941060000|2021-11-26 15:37:40|2241.7|2241.4|2241.6|2241.3|2242.1|2241.8|2241.1|2240.8|90
1637941070000|2021-11-26 15:37:50|2241.5|2241.2|2242.8|2242.5|2242.8|2242.5|2241.4|2241.1|73
1637941080000|2021-11-26 15:38:00|2242.9|2242.6|2243.2|2242.9|2243.6|2243.3|2242.5|2242.2|70
1637941090000|2021-11-26 15:38:10|2243.1|2242.8|2244.2|2243.9|2244.2|2243.9|2243.1|2242.8|95
1637941100000|2021-11-26 15:38:20|2244.4|2244.1|2244.6|2244.3|2244.9|2244.6|2243.7|2243.4|143
1637941110000|2021-11-26 15:38:30|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2243.7|2243.4|71
1637941120000|2021-11-26 15:38:40|2244.8|2244.5|2245.3|2245|2246.2|2245.9|2244.8|2244.5|96
1637941130000|2021-11-26 15:38:50|2245.4|2245.1|2245.3|2245|2245.8|2245.5|2245.1|2244.8|37
1637941140000|2021-11-26 15:39:00|2245|2244.7|2245.4|2245.1|2245.6|2245.3|2244.4|2244.1|74
1637941150000|2021-11-26 15:39:10|2245.5|2245.2|2245.5|2245.2|2245.9|2245.6|2245.3|2245|59
1637941160000|2021-11-26 15:39:20|2245.7|2245.4|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|49
1637941170000|2021-11-26 15:39:30|2245.5|2245.2|2246.1|2245.8|2246.6|2246.3|2245.5|2245.2|79
1637941180000|2021-11-26 15:39:40|2246.2|2245.9|2245.4|2245.1|2246.4|2246.1|2245.3|2245|51
1637941190000|2021-11-26 15:39:50|2245.2|2244.9|2244.2|2243.9|2245.3|2245|2243.9|2243.6|85
1637941200000|2021-11-26 15:40:00|2244.1|2243.8|2246.3|2246|2246.3|2246|2243.9|2243.6|90
1637941210000|2021-11-26 15:40:10|2246.5|2246.2|2245|2244.7|2246.8|2246.5|2245|2244.7|113
1637941220000|2021-11-26 15:40:20|2244.8|2244.5|2243.8|2243.5|2244.8|2244.5|2243.7|2243.4|141
1637941230000|2021-11-26 15:40:30|2243.9|2243.6|2242.1|2241.8|2244.5|2244.2|2242.1|2241.8|168
1637941240000|2021-11-26 15:40:40|2242.3|2242|2240.8|2240.5|2242.5|2242.2|2240.7|2240.4|119
1637941250000|2021-11-26 15:40:50|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|75
1637941260000|2021-11-26 15:41:00|2241|2240.7|2240.9|2240.6|2241.8|2241.5|2240.5|2240.2|143
1637941270000|2021-11-26 15:41:10|2241|2240.7|2242.3|2242|2242.5|2242.2|2240.9|2240.6|231
1637941280000|2021-11-26 15:41:20|2242|2241.7|2242|2241.7|2242.3|2242|2241.7|2241.4|119
1637941290000|2021-11-26 15:41:30|2242.1|2241.8|2242.1|2241.8|2242.5|2242.2|2241.8|2241.5|275
1637941300000|2021-11-26 15:41:40|2242.5|2242.2|2242.3|2242|2242.9|2242.6|2242.3|2242|162
1637941310000|2021-11-26 15:41:50|2242.1|2241.8|2241.4|2241.1|2242.3|2242|2241.2|2240.9|65
1637941320000|2021-11-26 15:42:00|2242|2241.7|2242.3|2242|2242.7|2242.4|2242|2241.7|220
1637941330000|2021-11-26 15:42:10|2242|2241.7|2242.5|2242.2|2242.6|2242.3|2241.5|2241.2|65
1637941340000|2021-11-26 15:42:20|2242.7|2242.4|2243.3|2243|2244|2243.7|2242.7|2242.4|90
1637941350000|2021-11-26 15:42:30|2243.5|2243.2|2242.9|2242.6|2243.7|2243.4|2242.3|2242|123
1637941360000|2021-11-26 15:42:40|2242.7|2242.4|2242.3|2242|2243.1|2242.8|2242.3|2242|94
1637941370000|2021-11-26 15:42:50|2242|2241.7|2242|2241.7|2242.6|2242.3|2241.8|2241.5|69
1637941380000|2021-11-26 15:43:00|2242.6|2242.3|2242.1|2241.8|2242.7|2242.4|2241.5|2241.2|67
1637941390000|2021-11-26 15:43:10|2242.2|2241.9|2242.4|2242.1|2242.6|2242.3|2242|2241.7|78
1637941400000|2021-11-26 15:43:20|2242.5|2242.2|2241.5|2241.2|2242.5|2242.2|2241.5|2241.2|44
1637941410000|2021-11-26 15:43:30|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2240.8|2240.5|108
1637941420000|2021-11-26 15:43:40|2242|2241.7|2242.3|2242|2242.4|2242.1|2241.7|2241.4|93
1637941430000|2021-11-26 15:43:50|2242.1|2241.8|2243.2|2242.9|2243.4|2243.1|2242.1|2241.8|143
1637941440000|2021-11-26 15:44:00|2243.3|2243|2241.9|2241.6|2243.3|2243|2241.9|2241.6|59
1637941450000|2021-11-26 15:44:10|2242.1|2241.8|2242.1|2241.8|2243.5|2243.2|2241.9|2241.6|255
1637941460000|2021-11-26 15:44:20|2242|2241.7|2240.9|2240.6|2242|2241.7|2240.6|2240.3|115
1637941470000|2021-11-26 15:44:30|2241|2240.7|2242.1|2241.8|2242.3|2242|2241|2240.7|43
1637941480000|2021-11-26 15:44:40|2242.2|2241.9|2241.9|2241.6|2242.4|2242.1|2241.8|2241.5|51
1637941490000|2021-11-26 15:44:50|2242|2241.7|2240.3|2240|2242|2241.7|2240.2|2239.9|170
1637941500000|2021-11-26 15:45:00|2240.6|2240.3|2239.6|2239.3|2240.8|2240.5|2239.3|2239|194
1637941510000|2021-11-26 15:45:10|2239.5|2239.2|2238.5|2238.2|2239.7|2239.4|2238.5|2238.2|148
1637941520000|2021-11-26 15:45:20|2238.6|2238.3|2239.6|2239.3|2239.9|2239.6|2238.5|2238.2|98
1637941530000|2021-11-26 15:45:30|2239.9|2239.6|2240.7|2240.4|2241.4|2241.1|2239.9|2239.6|120
1637941540000|2021-11-26 15:45:40|2240.6|2240.3|2239.2|2238.9|2241.1|2240.8|2239.1|2238.8|125
1637941550000|2021-11-26 15:45:50|2239.1|2238.8|2238.7|2238.4|2239.7|2239.4|2238.4|2238.1|130
1637941560000|2021-11-26 15:46:00|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.3|2238|149
1637941570000|2021-11-26 15:46:10|2239.3|2239|2238.3|2238|2239.7|2239.4|2238.1|2237.8|54
1637941580000|2021-11-26 15:46:20|2238.4|2238.1|2238.3|2238|2239.2|2238.9|2238.3|2238|124
1637941590000|2021-11-26 15:46:30|2238.2|2237.9|2238.4|2238.1|2238.7|2238.4|2238.1|2237.8|80
1637941600000|2021-11-26 15:46:40|2238.3|2238|2237.4|2237.1|2238.3|2238|2236.7|2236.4|210
1637941610000|2021-11-26 15:46:50|2237.5|2237.2|2236.4|2236.1|2237.5|2237.2|2236.4|2236.1|101
1637941620000|2021-11-26 15:47:00|2237|2236.7|2236.9|2236.6|2237.4|2237.1|2236.8|2236.5|66
1637941630000|2021-11-26 15:47:10|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.4|2236.1|107
1637941640000|2021-11-26 15:47:20|2237|2236.7|2236.5|2236.2|2237.1|2236.8|2236.4|2236.1|60
1637941650000|2021-11-26 15:47:30|2236.6|2236.3|2236.4|2236.1|2237|2236.7|2236.2|2235.9|131
1637941660000|2021-11-26 15:47:40|2236.5|2236.2|2236.8|2236.5|2237.6|2237.3|2236.5|2236.2|201
1637941670000|2021-11-26 15:47:50|2236.7|2236.4|2235.8|2235.5|2237|2236.7|2235.8|2235.5|112
1637941680000|2021-11-26 15:48:00|2235.4|2235.1|2235.4|2235.1|2236.3|2236|2235.4|2235.1|287
1637941690000|2021-11-26 15:48:10|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234|2233.7|284
1637941700000|2021-11-26 15:48:20|2234.7|2234.4|2235.2|2234.9|2235.5|2235.2|2234.6|2234.3|119
1637941710000|2021-11-26 15:48:30|2235.3|2235|2235.5|2235.2|2235.8|2235.5|2235.2|2234.9|105
1637941720000|2021-11-26 15:48:40|2235.4|2235.1|2236.2|2235.9|2236.2|2235.9|2234.9|2234.6|102
1637941730000|2021-11-26 15:48:50|2235.9|2235.6|2235.5|2235.2|2236|2235.7|2235.5|2235.2|54
1637941740000|2021-11-26 15:49:00|2235.6|2235.3|2236.9|2236.6|2237.2|2236.9|2235.5|2235.2|186
1637941750000|2021-11-26 15:49:10|2236.8|2236.5|2235.7|2235.4|2237|2236.7|2235.7|2235.4|55
1637941760000|2021-11-26 15:49:20|2235.5|2235.2|2235.5|2235.2|2236.2|2235.9|2235.5|2235.2|101
1637941770000|2021-11-26 15:49:30|2235.8|2235.5|2237.5|2237.2|2237.5|2237.2|2235.7|2235.4|89
1637941780000|2021-11-26 15:49:40|2237.4|2237.1|2239.4|2239.1|2239.6|2239.3|2237.3|2237|118
1637941790000|2021-11-26 15:49:50|2239.6|2239.3|2240.9|2240.6|2241|2240.7|2239.2|2238.9|142
1637941800000|2021-11-26 15:50:00|2240.8|2240.5|2240.8|2240.5|2241.2|2240.9|2239.2|2238.9|124
1637941810000|2021-11-26 15:50:10|2240.9|2240.6|2239.8|2239.5|2241.7|2241.4|2239.8|2239.5|107
1637941820000|2021-11-26 15:50:20|2239.7|2239.4|2238.5|2238.2|2239.7|2239.4|2238.2|2237.9|94
1637941830000|2021-11-26 15:50:30|2238.4|2238.1|2236.6|2236.3|2238.5|2238.2|2236.6|2236.3|105
1637941840000|2021-11-26 15:50:40|2236.7|2236.4|2235.9|2235.6|2236.7|2236.4|2235.9|2235.6|113
1637941850000|2021-11-26 15:50:50|2235.6|2235.3|2234.7|2234.4|2235.8|2235.5|2234.7|2234.4|183
1637941860000|2021-11-26 15:51:00|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.5|2234.2|118
1637941870000|2021-11-26 15:51:10|2235.5|2235.2|2234|2233.7|2235.7|2235.4|2233.9|2233.6|224
1637941880000|2021-11-26 15:51:20|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.2|2232.9|194
1637941890000|2021-11-26 15:51:30|2233.8|2233.5|2232.8|2232.5|2233.8|2233.5|2232.8|2232.5|197
1637941900000|2021-11-26 15:51:40|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2232.9|2232.6|102
1637941910000|2021-11-26 15:51:50|2233.1|2232.8|2233.3|2233|2233.3|2233|2232.5|2232.2|155
1637941920000|2021-11-26 15:52:00|2233.7|2233.4|2233.1|2232.8|2233.8|2233.5|2233.1|2232.8|170
1637941930000|2021-11-26 15:52:10|2233.4|2233.1|2233.8|2233.5|2234.1|2233.8|2233.4|2233.1|140
1637941940000|2021-11-26 15:52:20|2233.9|2233.6|2234.8|2234.5|2235.5|2235.2|2233.6|2233.3|163
1637941950000|2021-11-26 15:52:30|2234.9|2234.6|2234.9|2234.6|2235.8|2235.5|2234.7|2234.4|186
1637941960000|2021-11-26 15:52:40|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2234.7|2234.4|129
1637941970000|2021-11-26 15:52:50|2235.3|2235|2237.7|2237.4|2237.7|2237.4|2235.2|2234.9|84
1637941980000|2021-11-26 15:53:00|2237.2|2236.9|2237.7|2237.4|2237.9|2237.6|2237|2236.7|85
1637941990000|2021-11-26 15:53:10|2237.8|2237.5|2239.7|2239.4|2239.9|2239.6|2237.8|2237.5|70
1637942000000|2021-11-26 15:53:20|2240.1|2239.8|2240.1|2239.8|2241.4|2241.1|2239.9|2239.6|233
1637942010000|2021-11-26 15:53:30|2239.7|2239.4|2239.3|2239|2239.9|2239.6|2238.6|2238.3|120
1637942020000|2021-11-26 15:53:40|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2238.3|2238|63
1637942030000|2021-11-26 15:53:50|2239.1|2238.8|2237.7|2237.4|2239.2|2238.9|2237.7|2237.4|73
1637942040000|2021-11-26 15:54:00|2237.9|2237.6|2236.8|2236.5|2237.9|2237.6|2236.6|2236.3|96
1637942050000|2021-11-26 15:54:10|2236.9|2236.6|2237.2|2236.9|2237.8|2237.5|2236.7|2236.4|200
1637942060000|2021-11-26 15:54:20|2237.1|2236.8|2237.9|2237.6|2237.9|2237.6|2237|2236.7|147
1637942070000|2021-11-26 15:54:30|2238|2237.7|2237.9|2237.6|2238.3|2238|2237.2|2236.9|118
1637942080000|2021-11-26 15:54:40|2238|2237.7|2238.8|2238.5|2238.9|2238.6|2238|2237.7|66
1637942090000|2021-11-26 15:54:50|2238.6|2238.3|2237.5|2237.2|2238.8|2238.5|2237.5|2237.2|173
1637942100000|2021-11-26 15:55:00|2237.6|2237.3|2236|2235.7|2237.7|2237.4|2236|2235.7|129
1637942110000|2021-11-26 15:55:10|2235.9|2235.6|2235.1|2234.8|2236.3|2236|2235.1|2234.8|163
1637942120000|2021-11-26 15:55:20|2235.2|2234.9|2234.2|2233.9|2235.2|2234.9|2234.1|2233.8|135
1637942130000|2021-11-26 15:55:30|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.5|2233.2|121
1637942140000|2021-11-26 15:55:40|2233.9|2233.6|2233.9|2233.6|2234.2|2233.9|2233.5|2233.2|105
1637942150000|2021-11-26 15:55:50|2233.7|2233.4|2232.8|2232.5|2233.7|2233.4|2232.8|2232.5|164
1637942160000|2021-11-26 15:56:00|2233.1|2232.8|2233.3|2233|2234.1|2233.8|2233|2232.7|246
1637942170000|2021-11-26 15:56:10|2232.9|2232.6|2232.6|2232.3|2233.8|2233.5|2232.5|2232.2|206
1637942180000|2021-11-26 15:56:20|2232.5|2232.2|2232.7|2232.4|2233|2232.7|2232.4|2232.1|73
1637942190000|2021-11-26 15:56:30|2232.5|2232.2|2233|2232.7|2233.1|2232.8|2231.9|2231.6|272
1637942200000|2021-11-26 15:56:40|2233.1|2232.8|2233.5|2233.2|2233.7|2233.4|2232.3|2232|89
1637942210000|2021-11-26 15:56:50|2233.7|2233.4|2232.1|2231.8|2233.7|2233.4|2231.7|2231.4|171
1637942220000|2021-11-26 15:57:00|2232.3|2232|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|174
1637942230000|2021-11-26 15:57:10|2231.8|2231.5|2230.5|2230.2|2231.9|2231.6|2230.2|2229.9|286
1637942240000|2021-11-26 15:57:20|2230.6|2230.3|2230.1|2229.8|2230.8|2230.5|2229.9|2229.6|323
1637942250000|2021-11-26 15:57:30|2230.2|2229.9|2229.6|2229.3|2230.7|2230.4|2229.6|2229.3|188
1637942260000|2021-11-26 15:57:40|2229.7|2229.4|2230|2229.7|2230.5|2230.2|2229.7|2229.4|90
1637942270000|2021-11-26 15:57:50|2229.9|2229.6|2230.4|2230.1|2231|2230.7|2229.8|2229.5|142
1637942280000|2021-11-26 15:58:00|2230.6|2230.3|2230.6|2230.3|2231.1|2230.8|2230.2|2229.9|226
1637942290000|2021-11-26 15:58:10|2230.8|2230.5|2230.4|2230.1|2231|2230.7|2230.4|2230.1|134
1637942300000|2021-11-26 15:58:20|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.3|2229|219
1637942310000|2021-11-26 15:58:30|2230.3|2230|2230.4|2230.1|2230.7|2230.4|2229.9|2229.6|99
1637942320000|2021-11-26 15:58:40|2230.3|2230|2233.2|2232.9|2233.4|2233.1|2230.2|2229.9|329
1637942330000|2021-11-26 15:58:50|2233|2232.7|2232.1|2231.8|2233.4|2233.1|2232.1|2231.8|198
1637942340000|2021-11-26 15:59:00|2232.8|2232.5|2233.2|2232.9|2233.3|2233|2232.7|2232.4|121
1637942350000|2021-11-26 15:59:10|2233.3|2233|2232.4|2232.1|2233.5|2233.2|2232.3|2232|176
1637942360000|2021-11-26 15:59:20|2232.3|2232|2233.3|2233|2233.4|2233.1|2232.3|2232|39
1637942370000|2021-11-26 15:59:30|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2232.6|2232.3|78
1637942380000|2021-11-26 15:59:40|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2232.6|2232.3|122
1637942390000|2021-11-26 15:59:50|2233.3|2233|2233.4|2233.1|2234|2233.7|2233|2232.7|101
1637942400000|2021-11-26 16:00:00|2233.1|2232.8|2231.2|2230.9|2233.1|2232.8|2231.1|2230.8|314
1637942410000|2021-11-26 16:00:10|2231|2230.7|2230.2|2229.9|2231.3|2231|2230.2|2229.9|147
1637942420000|2021-11-26 16:00:20|2230.3|2230|2229.9|2229.6|2230.9|2230.6|2229.7|2229.4|116
1637942430000|2021-11-26 16:00:30|2230|2229.7|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|133
1637942440000|2021-11-26 16:00:40|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.2|2228.9|174
1637942450000|2021-11-26 16:00:50|2229.5|2229.2|2229.9|2229.6|2230.4|2230.1|2229.4|2229.1|86
1637942460000|2021-11-26 16:01:00|2229.7|2229.4|2230.7|2230.4|2231.2|2230.9|2229.7|2229.4|163
1637942470000|2021-11-26 16:01:10|2230.6|2230.3|2229.1|2228.8|2230.9|2230.6|2228.9|2228.6|281
1637942480000|2021-11-26 16:01:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.4|2228.1|200
1637942490000|2021-11-26 16:01:30|2228.9|2228.6|2228.5|2228.2|2229.1|2228.8|2228|2227.7|253
1637942500000|2021-11-26 16:01:40|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|172
1637942510000|2021-11-26 16:01:50|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.6|2227.3|187
1637942520000|2021-11-26 16:02:00|2228.1|2227.8|2230.8|2230.5|2231.4|2231.1|2228.1|2227.8|245
1637942530000|2021-11-26 16:02:10|2230.7|2230.4|2232.2|2231.9|2232.2|2231.9|2230.6|2230.3|122
1637942540000|2021-11-26 16:02:20|2232.3|2232|2230.9|2230.6|2232.3|2232|2230.2|2229.9|135
1637942550000|2021-11-26 16:02:30|2231.2|2230.9|2230.6|2230.3|2231.2|2230.9|2230.3|2230|61
1637942560000|2021-11-26 16:02:40|2230.7|2230.4|2230.7|2230.4|2231.2|2230.9|2230.4|2230.1|59
1637942570000|2021-11-26 16:02:50|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230.3|2230|69
1637942580000|2021-11-26 16:03:00|2230.3|2230|2228.6|2228.3|2230.5|2230.2|2228.6|2228.3|209
1637942590000|2021-11-26 16:03:10|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2227.9|2227.6|172
1637942600000|2021-11-26 16:03:20|2228.4|2228.1|2227.8|2227.5|2228.5|2228.2|2227.3|2227|189
1637942610000|2021-11-26 16:03:30|2227.6|2227.3|2228.2|2227.9|2228.3|2228|2227.5|2227.2|56
1637942620000|2021-11-26 16:03:40|2228.3|2228|2228.2|2227.9|2228.7|2228.4|2228|2227.7|122
1637942630000|2021-11-26 16:03:50|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.3|2228|74
1637942640000|2021-11-26 16:04:00|2228.8|2228.5|2228.3|2228|2229.7|2229.4|2228.3|2228|137
1637942650000|2021-11-26 16:04:10|2228.2|2227.9|2227.7|2227.4|2228.3|2228|2227.3|2227|288
1637942660000|2021-11-26 16:04:20|2227.8|2227.5|2227.1|2226.8|2228|2227.7|2227|2226.7|88
1637942670000|2021-11-26 16:04:30|2227|2226.7|2227.4|2227.1|2227.6|2227.3|2226.9|2226.6|107
1637942680000|2021-11-26 16:04:40|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.1|2226.8|51
1637942690000|2021-11-26 16:04:50|2227.7|2227.4|2228.4|2228.1|2228.5|2228.2|2227.5|2227.2|79
1637942700000|2021-11-26 16:05:00|2228.3|2228|2229.8|2229.5|2229.8|2229.5|2228.1|2227.8|148
1637942710000|2021-11-26 16:05:10|2229.9|2229.6|2230.3|2230|2230.9|2230.6|2229.9|2229.6|72
1637942720000|2021-11-26 16:05:20|2230.2|2229.9|2231.3|2231|2231.3|2231|2230.2|2229.9|77
1637942730000|2021-11-26 16:05:30|2231.2|2230.9|2232.7|2232.4|2233|2232.7|2231.2|2230.9|116
1637942740000|2021-11-26 16:05:40|2232.9|2232.6|2233|2232.7|2233.3|2233|2232.6|2232.3|163
1637942750000|2021-11-26 16:05:50|2232.9|2232.6|2232.2|2231.9|2232.9|2232.6|2232.2|2231.9|37
1637942760000|2021-11-26 16:06:00|2232.1|2231.8|2232.4|2232.1|2232.6|2232.3|2231.6|2231.3|100
1637942770000|2021-11-26 16:06:10|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.4|2232.1|73
1637942780000|2021-11-26 16:06:20|2232.8|2232.5|2232.3|2232|2233.1|2232.8|2232.2|2231.9|85
1637942790000|2021-11-26 16:06:30|2232.5|2232.2|2232.2|2231.9|2232.9|2232.6|2231.9|2231.6|47
1637942800000|2021-11-26 16:06:40|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231.5|2231.2|55
1637942810000|2021-11-26 16:06:50|2232.5|2232.2|2233.3|2233|2233.3|2233|2232.3|2232|90
1637942820000|2021-11-26 16:07:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|116
1637942830000|2021-11-26 16:07:10|2233.2|2232.9|2232.9|2232.6|2233.5|2233.2|2232.5|2232.2|154
1637942840000|2021-11-26 16:07:20|2232.7|2232.4|2233|2232.7|2233.1|2232.8|2232.4|2232.1|190
1637942850000|2021-11-26 16:07:30|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|97
1637942860000|2021-11-26 16:07:40|2232.5|2232.2|2233.1|2232.8|2233.3|2233|2232.5|2232.2|185
1637942870000|2021-11-26 16:07:50|2233|2232.7|2232.6|2232.3|2233.2|2232.9|2232.5|2232.2|118
1637942880000|2021-11-26 16:08:00|2232.5|2232.2|2232.8|2232.5|2233.2|2232.9|2232.5|2232.2|181
1637942890000|2021-11-26 16:08:10|2232.7|2232.4|2231.9|2231.6|2232.8|2232.5|2230.9|2230.6|196
1637942900000|2021-11-26 16:08:20|2232|2231.7|2233.1|2232.8|2233.2|2232.9|2232|2231.7|172
1637942910000|2021-11-26 16:08:30|2233.2|2232.9|2232|2231.7|2233.2|2232.9|2232|2231.7|81
1637942920000|2021-11-26 16:08:40|2231.9|2231.6|2233.3|2233|2233.5|2233.2|2231.8|2231.5|61
1637942930000|2021-11-26 16:08:50|2233.4|2233.1|2233.6|2233.3|2234.2|2233.9|2233.2|2232.9|130
1637942940000|2021-11-26 16:09:00|2233.7|2233.4|2233.2|2232.9|2234.2|2233.9|2233.1|2232.8|79
1637942950000|2021-11-26 16:09:10|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2232.7|2232.4|100
1637942960000|2021-11-26 16:09:20|2233.8|2233.5|2233|2232.7|2234|2233.7|2233|2232.7|90
1637942970000|2021-11-26 16:09:30|2233.1|2232.8|2233.1|2232.8|2233.6|2233.3|2232.9|2232.6|110
1637942980000|2021-11-26 16:09:40|2233.2|2232.9|2234.2|2233.9|2234.3|2234|2233|2232.7|46
1637942990000|2021-11-26 16:09:50|2234.3|2234|2234.1|2233.8|2234.5|2234.2|2233.5|2233.2|246
1637943000000|2021-11-26 16:10:00|2234|2233.7|2234.1|2233.8|2234.9|2234.6|2234|2233.7|62
1637943010000|2021-11-26 16:10:10|2234.3|2234|2234.7|2234.4|2235|2234.7|2234.2|2233.9|89
1637943020000|2021-11-26 16:10:20|2234.6|2234.3|2232|2231.7|2234.9|2234.6|2232|2231.7|114
1637943030000|2021-11-26 16:10:30|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.3|2231|94
1637943040000|2021-11-26 16:10:40|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.8|2230.5|68
1637943050000|2021-11-26 16:10:50|2230.8|2230.5|2229|2228.7|2230.9|2230.6|2229|2228.7|151
1637943060000|2021-11-26 16:11:00|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.7|2228.4|122
1637943070000|2021-11-26 16:11:10|2228.9|2228.6|2229.2|2228.9|2230.2|2229.9|2228.5|2228.2|181
1637943080000|2021-11-26 16:11:20|2229.1|2228.8|2229.1|2228.8|2229.4|2229.1|2228.6|2228.3|122
1637943090000|2021-11-26 16:11:30|2228.8|2228.5|2227.4|2227.1|2228.8|2228.5|2226.8|2226.5|560
1637943100000|2021-11-26 16:11:40|2227|2226.7|2227.2|2226.9|2227.5|2227.2|2226.8|2226.5|132
1637943110000|2021-11-26 16:11:50|2226.8|2226.5|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|47
1637943120000|2021-11-26 16:12:00|2227|2226.7|2226.7|2226.4|2227.4|2227.1|2226.6|2226.3|147
1637943130000|2021-11-26 16:12:10|2226.6|2226.3|2225.6|2225.3|2226.7|2226.4|2225.3|2225|245
1637943140000|2021-11-26 16:12:20|2225.4|2225.1|2226|2225.7|2226|2225.7|2224.6|2224.3|238
1637943150000|2021-11-26 16:12:30|2226.2|2225.9|2225.4|2225.1|2226.3|2226|2225.2|2224.9|87
1637943160000|2021-11-26 16:12:40|2225.2|2224.9|2224.8|2224.5|2225.6|2225.3|2224.8|2224.5|137
1637943170000|2021-11-26 16:12:50|2224.7|2224.4|2226.3|2226|2226.3|2226|2224.7|2224.4|233
1637943180000|2021-11-26 16:13:00|2226.1|2225.8|2225.2|2224.9|2226.1|2225.8|2224.8|2224.5|215
1637943190000|2021-11-26 16:13:10|2225.4|2225.1|2226.3|2226|2226.5|2226.2|2225|2224.7|98
1637943200000|2021-11-26 16:13:20|2226.2|2225.9|2226.8|2226.5|2227|2226.7|2225.9|2225.6|120
1637943210000|2021-11-26 16:13:30|2226.6|2226.3|2226.3|2226|2227.3|2227|2226.3|2226|55
1637943220000|2021-11-26 16:13:40|2226.4|2226.1|2225.7|2225.4|2226.4|2226.1|2225.5|2225.2|103
1637943230000|2021-11-26 16:13:50|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.3|2225|82
1637943240000|2021-11-26 16:14:00|2226.2|2225.9|2227.2|2226.9|2227.4|2227.1|2225.9|2225.6|144
1637943250000|2021-11-26 16:14:10|2227|2226.7|2226.5|2226.2|2227|2226.7|2226.3|2226|79
1637943260000|2021-11-26 16:14:20|2226.6|2226.3|2225.9|2225.6|2226.9|2226.6|2225.8|2225.5|128
1637943270000|2021-11-26 16:14:30|2225.8|2225.5|2225.1|2224.8|2225.8|2225.5|2224.9|2224.6|139
1637943280000|2021-11-26 16:14:40|2225.4|2225.1|2225.5|2225.2|2225.8|2225.5|2225.1|2224.8|161
1637943290000|2021-11-26 16:14:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2224.8|2224.5|105
1637943300000|2021-11-26 16:15:00|2225.3|2225|2225.3|2225|2225.9|2225.6|2225.1|2224.8|119
1637943310000|2021-11-26 16:15:10|2225.2|2224.9|2223.3|2223|2225.2|2224.9|2223.1|2222.8|297
1637943320000|2021-11-26 16:15:20|2223.6|2223.3|2223.6|2223.3|2223.8|2223.5|2223.3|2223|130
1637943330000|2021-11-26 16:15:30|2223.7|2223.4|2225.1|2224.8|2225.2|2224.9|2223.7|2223.4|122
1637943340000|2021-11-26 16:15:40|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.1|2223.8|84
1637943350000|2021-11-26 16:15:50|2225|2224.7|2225.2|2224.9|2225.5|2225.2|2224.6|2224.3|69
1637943360000|2021-11-26 16:16:00|2225.5|2225.2|2223.8|2223.5|2225.5|2225.2|2223.6|2223.3|93
1637943370000|2021-11-26 16:16:10|2223.9|2223.6|2222.9|2222.6|2224|2223.7|2222.9|2222.6|65
1637943380000|2021-11-26 16:16:20|2223|2222.7|2223.3|2223|2223.5|2223.2|2222.9|2222.6|146
1637943390000|2021-11-26 16:16:30|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2222.9|2222.6|93
1637943400000|2021-11-26 16:16:40|2223.1|2222.8|2222.6|2222.3|2223.1|2222.8|2222.3|2222|124
1637943410000|2021-11-26 16:16:50|2222.7|2222.4|2222.5|2222.2|2223.1|2222.8|2222.2|2221.9|116
1637943420000|2021-11-26 16:17:00|2222.7|2222.4|2222.1|2221.8|2222.8|2222.5|2222|2221.7|123
1637943430000|2021-11-26 16:17:10|2222.3|2222|2221.7|2221.4|2222.3|2222|2221.7|2221.4|63
1637943440000|2021-11-26 16:17:20|2221.5|2221.2|2221.4|2221.1|2222.1|2221.8|2221.3|2221|112
1637943450000|2021-11-26 16:17:30|2221.3|2221|2221.7|2221.4|2221.9|2221.6|2221.2|2220.9|39
1637943460000|2021-11-26 16:17:40|2222.1|2221.8|2222.7|2222.4|2222.9|2222.6|2222.1|2221.8|274
1637943470000|2021-11-26 16:17:50|2222.8|2222.5|2222.1|2221.8|2223.1|2222.8|2221.9|2221.6|181
1637943480000|2021-11-26 16:18:00|2222.4|2222.1|2221.8|2221.5|2222.9|2222.6|2221.8|2221.5|116
1637943490000|2021-11-26 16:18:10|2221.9|2221.6|2222.8|2222.5|2222.9|2222.6|2221.6|2221.3|177
1637943500000|2021-11-26 16:18:20|2222.7|2222.4|2222.5|2222.2|2222.9|2222.6|2222.2|2221.9|115
1637943510000|2021-11-26 16:18:30|2222.4|2222.1|2221.1|2220.8|2222.5|2222.2|2221.1|2220.8|181
1637943520000|2021-11-26 16:18:40|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|79
1637943530000|2021-11-26 16:18:50|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|86
1637943540000|2021-11-26 16:19:00|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|161
1637943550000|2021-11-26 16:19:10|2220.7|2220.4|2220.6|2220.3|2221.3|2221|2219.9|2219.6|295
1637943560000|2021-11-26 16:19:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|85
1637943570000|2021-11-26 16:19:30|2220.2|2219.9|2219.5|2219.2|2220.2|2219.9|2219.4|2219.1|125
1637943580000|2021-11-26 16:19:40|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.3|2219|99
1637943590000|2021-11-26 16:19:50|2219.4|2219.1|2220.5|2220.2|2220.5|2220.2|2219.3|2219|145
1637943600000|2021-11-26 16:20:00|2220.6|2220.3|2219.5|2219.2|2220.8|2220.5|2219.5|2219.2|130
1637943610000|2021-11-26 16:20:10|2219.4|2219.1|2219.7|2219.4|2220|2219.7|2219.3|2219|147
1637943620000|2021-11-26 16:20:20|2219.8|2219.5|2219.3|2219|2219.9|2219.6|2219.2|2218.9|132
1637943630000|2021-11-26 16:20:30|2219.2|2218.9|2219.2|2218.9|2220.7|2220.4|2219.1|2218.8|332
1637943640000|2021-11-26 16:20:40|2219.1|2218.8|2218.9|2218.6|2219.5|2219.2|2218.9|2218.6|134
1637943650000|2021-11-26 16:20:50|2218.8|2218.5|2218.3|2218|2219|2218.7|2218.3|2218|137
1637943660000|2021-11-26 16:21:00|2218.4|2218.1|2218.2|2217.9|2218.8|2218.5|2217.9|2217.6|165
1637943670000|2021-11-26 16:21:10|2218.3|2218|2217.8|2217.5|2218.5|2218.2|2217.8|2217.5|117
1637943680000|2021-11-26 16:21:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|94
1637943690000|2021-11-26 16:21:30|2217.7|2217.4|2217.9|2217.6|2218.2|2217.9|2217.6|2217.3|72
1637943700000|2021-11-26 16:21:40|2218.1|2217.8|2217|2216.7|2218.1|2217.8|2217|2216.7|173
1637943710000|2021-11-26 16:21:50|2217.1|2216.8|2216.7|2216.4|2217.2|2216.9|2216.6|2216.3|186
1637943720000|2021-11-26 16:22:00|2216.8|2216.5|2216.6|2216.3|2216.9|2216.6|2216.3|2216|123
1637943730000|2021-11-26 16:22:10|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.2|2215.9|95
1637943740000|2021-11-26 16:22:20|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|132
1637943750000|2021-11-26 16:22:30|2216.3|2216|2216.2|2215.9|2216.7|2216.4|2216.2|2215.9|201
1637943760000|2021-11-26 16:22:40|2216.1|2215.8|2216.4|2216.1|2216.7|2216.4|2216.1|2215.8|219
1637943770000|2021-11-26 16:22:50|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.1|2215.8|114
1637943780000|2021-11-26 16:23:00|2216.6|2216.3|2216.5|2216.2|2216.9|2216.6|2216.4|2216.1|132
1637943790000|2021-11-26 16:23:10|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|111
1637943800000|2021-11-26 16:23:20|2216.3|2216|2216.8|2216.5|2217.2|2216.9|2216|2215.7|220
1637943810000|2021-11-26 16:23:30|2216.6|2216.3|2216.6|2216.3|2217.7|2217.4|2216.4|2216.1|229
1637943820000|2021-11-26 16:23:40|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2215.8|2215.5|253
1637943830000|2021-11-26 16:23:50|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.3|2216|108
1637943840000|2021-11-26 16:24:00|2216.5|2216.2|2217.1|2216.8|2218|2217.7|2216.3|2216|370
1637943850000|2021-11-26 16:24:10|2217.2|2216.9|2216.8|2216.5|2217.4|2217.1|2216.6|2216.3|286
1637943860000|2021-11-26 16:24:20|2216.6|2216.3|2217.8|2217.5|2217.8|2217.5|2216.5|2216.2|70
1637943870000|2021-11-26 16:24:30|2218|2217.7|2218.2|2217.9|2218.5|2218.2|2217.5|2217.2|84
1637943880000|2021-11-26 16:24:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.2|2217.9|51
1637943890000|2021-11-26 16:24:50|2218.2|2217.9|2217.8|2217.5|2218.5|2218.2|2217.8|2217.5|64
1637943900000|2021-11-26 16:25:00|2217.9|2217.6|2219.3|2219|2219.3|2219|2217.9|2217.6|108
1637943910000|2021-11-26 16:25:10|2219.1|2218.8|2219.4|2219.1|2219.9|2219.6|2218.4|2218.1|462
1637943920000|2021-11-26 16:25:20|2219.6|2219.3|2220.2|2219.9|2220.3|2220|2219.6|2219.3|88
1637943930000|2021-11-26 16:25:30|2220.3|2220|2221.6|2221.3|2221.8|2221.5|2220.3|2220|148
1637943940000|2021-11-26 16:25:40|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.5|2221.2|118
1637943950000|2021-11-26 16:25:50|2221.5|2221.2|2220.2|2219.9|2221.5|2221.2|2220.2|2219.9|122
1637943960000|2021-11-26 16:26:00|2219.9|2219.6|2219.1|2218.8|2220.2|2219.9|2219|2218.7|299
1637943970000|2021-11-26 16:26:10|2218.9|2218.6|2221|2220.7|2221.2|2220.9|2218.8|2218.5|142
1637943980000|2021-11-26 16:26:20|2220.9|2220.6|2219.5|2219.2|2221|2220.7|2219.3|2219|141
1637943990000|2021-11-26 16:26:30|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219.1|2218.8|159
1637944000000|2021-11-26 16:26:40|2219.1|2218.8|2219.2|2218.9|2219.6|2219.3|2218.6|2218.3|268
1637944010000|2021-11-26 16:26:50|2219.4|2219.1|2220.1|2219.8|2220.6|2220.3|2219.3|2219|151
1637944020000|2021-11-26 16:27:00|2220.4|2220.1|2220.9|2220.6|2221.4|2221.1|2220.4|2220.1|278
1637944030000|2021-11-26 16:27:10|2220.8|2220.5|2218.5|2218.2|2220.8|2220.5|2218.3|2218|321
1637944040000|2021-11-26 16:27:20|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|105
1637944050000|2021-11-26 16:27:30|2218.7|2218.4|2219.5|2219.2|2219.6|2219.3|2218.7|2218.4|75
1637944060000|2021-11-26 16:27:40|2219.6|2219.3|2219.9|2219.6|2220.1|2219.8|2219.5|2219.2|59
1637944070000|2021-11-26 16:27:50|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2218.9|2218.6|68
1637944080000|2021-11-26 16:28:00|2219.2|2218.9|2219.7|2219.4|2220|2219.7|2218.5|2218.2|172
1637944090000|2021-11-26 16:28:10|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2218.8|2218.5|51
1637944100000|2021-11-26 16:28:20|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2218.7|2218.4|112
1637944110000|2021-11-26 16:28:30|2218.8|2218.5|2219|2218.7|2219.3|2219|2218.8|2218.5|53
1637944120000|2021-11-26 16:28:40|2218.9|2218.6|2217.8|2217.5|2219|2218.7|2217.8|2217.5|159
1637944130000|2021-11-26 16:28:50|2217.7|2217.4|2217.3|2217|2217.7|2217.4|2217.2|2216.9|110
1637944140000|2021-11-26 16:29:00|2217.4|2217.1|2218.4|2218.1|2218.7|2218.4|2217.3|2217|239
1637944150000|2021-11-26 16:29:10|2218.3|2218|2218.5|2218.2|2218.8|2218.5|2217.6|2217.3|131
1637944160000|2021-11-26 16:29:20|2218.6|2218.3|2219.4|2219.1|2219.4|2219.1|2217.8|2217.5|92
1637944170000|2021-11-26 16:29:30|2219.5|2219.2|2220.4|2220.1|2220.8|2220.5|2219.2|2218.9|168
1637944180000|2021-11-26 16:29:40|2220.7|2220.4|2221.7|2221.4|2222.1|2221.8|2220.7|2220.4|155
1637944190000|2021-11-26 16:29:50|2222|2221.7|2221.3|2221|2222.1|2221.8|2221.3|2221|152
1637944200000|2021-11-26 16:30:00|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.3|2220|163
1637944210000|2021-11-26 16:30:10|2220.7|2220.4|2219.6|2219.3|2220.8|2220.5|2219.5|2219.2|124
1637944220000|2021-11-26 16:30:20|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.6|2219.3|132
1637944230000|2021-11-26 16:30:30|2220|2219.7|2221.4|2221.1|2221.4|2221.1|2220|2219.7|203
1637944240000|2021-11-26 16:30:40|2221.5|2221.2|2221.6|2221.3|2222|2221.7|2221.3|2221|237
1637944250000|2021-11-26 16:30:50|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221|2220.7|140
1637944260000|2021-11-26 16:31:00|2221.4|2221.1|2221.4|2221.1|2222.2|2221.9|2221.4|2221.1|146
1637944270000|2021-11-26 16:31:10|2221.5|2221.2|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|159
1637944280000|2021-11-26 16:31:20|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.2|2220.9|96
1637944290000|2021-11-26 16:31:30|2221.4|2221.1|2221|2220.7|2221.5|2221.2|2220.6|2220.3|231
1637944300000|2021-11-26 16:31:40|2220.9|2220.6|2221.3|2221|2221.5|2221.2|2220.7|2220.4|89
1637944310000|2021-11-26 16:31:50|2221.2|2220.9|2220.3|2220|2221.3|2221|2220.3|2220|93
1637944320000|2021-11-26 16:32:00|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2219.3|2219|243
1637944330000|2021-11-26 16:32:10|2219.8|2219.5|2219.3|2219|2220.1|2219.8|2219|2218.7|152
1637944340000|2021-11-26 16:32:20|2219.5|2219.2|2218.9|2218.6|2219.8|2219.5|2218.9|2218.6|168
1637944350000|2021-11-26 16:32:30|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2218.8|2218.5|92
1637944360000|2021-11-26 16:32:40|2218.9|2218.6|2218.8|2218.5|2219.6|2219.3|2218.5|2218.2|76
1637944370000|2021-11-26 16:32:50|2218.9|2218.6|2218.3|2218|2218.9|2218.6|2218.1|2217.8|59
1637944380000|2021-11-26 16:33:00|2218.2|2217.9|2218.5|2218.2|2220.5|2220.2|2218.2|2217.9|118
1637944390000|2021-11-26 16:33:10|2218.6|2218.3|2218.5|2218.2|2219.1|2218.8|2218|2217.7|137
1637944400000|2021-11-26 16:33:20|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2217.7|2217.4|85
1637944410000|2021-11-26 16:33:30|2218.3|2218|2219.1|2218.8|2219.1|2218.8|2218.2|2217.9|57
1637944420000|2021-11-26 16:33:40|2219.4|2219.1|2218.8|2218.5|2220.1|2219.8|2218.8|2218.5|151
1637944430000|2021-11-26 16:33:50|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|68
1637944440000|2021-11-26 16:34:00|2219.3|2219|2219.7|2219.4|2219.9|2219.6|2219.1|2218.8|77
1637944450000|2021-11-26 16:34:10|2219.9|2219.6|2219.1|2218.8|2219.9|2219.6|2219|2218.7|144
1637944460000|2021-11-26 16:34:20|2219.2|2218.9|2218.5|2218.2|2219.2|2218.9|2218.4|2218.1|172
1637944470000|2021-11-26 16:34:30|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.2|2217.9|88
1637944480000|2021-11-26 16:34:40|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2217.7|2217.4|181
1637944490000|2021-11-26 16:34:50|2218.5|2218.2|2220.3|2220|2220.3|2220|2218.5|2218.2|196
1637944500000|2021-11-26 16:35:00|2219.8|2219.5|2221.1|2220.8|2221.8|2221.5|2219.8|2219.5|203
1637944510000|2021-11-26 16:35:10|2221|2220.7|2220.2|2219.9|2221.5|2221.2|2220|2219.7|137
1637944520000|2021-11-26 16:35:20|2220.1|2219.8|2220.9|2220.6|2221|2220.7|2220|2219.7|97
1637944530000|2021-11-26 16:35:30|2221.2|2220.9|2222|2221.7|2222.3|2222|2220.6|2220.3|106
1637944540000|2021-11-26 16:35:40|2222.1|2221.8|2222.6|2222.3|2223.1|2222.8|2222.1|2221.8|51
1637944550000|2021-11-26 16:35:50|2222.3|2222|2223.3|2223|2223.3|2223|2222.1|2221.8|110
1637944560000|2021-11-26 16:36:00|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2222.8|2222.5|99
1637944570000|2021-11-26 16:36:10|2223|2222.7|2222.5|2222.2|2223.2|2222.9|2221.7|2221.4|119
1637944580000|2021-11-26 16:36:20|2222.6|2222.3|2222.3|2222|2222.8|2222.5|2222.1|2221.8|64
1637944590000|2021-11-26 16:36:30|2222.4|2222.1|2222.8|2222.5|2223.1|2222.8|2222.3|2222|77
1637944600000|2021-11-26 16:36:40|2222.9|2222.6|2223.6|2223.3|2223.7|2223.4|2222.8|2222.5|44
1637944610000|2021-11-26 16:36:50|2223.7|2223.4|2224.3|2224|2224.4|2224.1|2223.6|2223.3|181
1637944620000|2021-11-26 16:37:00|2224.8|2224.5|2224.7|2224.4|2225.1|2224.8|2224.3|2224|265
1637944630000|2021-11-26 16:37:10|2224.8|2224.5|2225.9|2225.6|2226.4|2226.1|2224.8|2224.5|173
1637944640000|2021-11-26 16:37:20|2225.8|2225.5|2226.4|2226.1|2226.8|2226.5|2225.8|2225.5|169
1637944650000|2021-11-26 16:37:30|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|68
1637944660000|2021-11-26 16:37:40|2226.7|2226.4|2227.2|2226.9|2227.5|2227.2|2226.6|2226.3|190
1637944670000|2021-11-26 16:37:50|2227.3|2227|2226.7|2226.4|2227.7|2227.4|2226.7|2226.4|157
1637944680000|2021-11-26 16:38:00|2226.8|2226.5|2227.7|2227.4|2228.1|2227.8|2226.8|2226.5|176
1637944690000|2021-11-26 16:38:10|2227.6|2227.3|2226.9|2226.6|2227.6|2227.3|2226.8|2226.5|114
1637944700000|2021-11-26 16:38:20|2227|2226.7|2227.5|2227.2|2227.7|2227.4|2226.7|2226.4|257
1637944710000|2021-11-26 16:38:30|2227.6|2227.3|2227.1|2226.8|2227.9|2227.6|2226.7|2226.4|132
1637944720000|2021-11-26 16:38:40|2227|2226.7|2227.8|2227.5|2228|2227.7|2227|2226.7|175
1637944730000|2021-11-26 16:38:50|2227.9|2227.6|2230.2|2229.9|2230.5|2230.2|2227.9|2227.6|400
1637944740000|2021-11-26 16:39:00|2230.1|2229.8|2231.2|2230.9|2231.4|2231.1|2230|2229.7|197
1637944750000|2021-11-26 16:39:10|2231.4|2231.1|2233.3|2233|2233.5|2233.2|2231.1|2230.8|229
1637944760000|2021-11-26 16:39:20|2233.2|2232.9|2234.2|2233.9|2234.2|2233.9|2233.2|2232.9|359
1637944770000|2021-11-26 16:39:30|2234.3|2234|2233.5|2233.2|2234.5|2234.2|2233.5|2233.2|122
1637944780000|2021-11-26 16:39:40|2233.4|2233.1|2234.4|2234.1|2234.4|2234.1|2233.1|2232.8|155
1637944790000|2021-11-26 16:39:50|2234.1|2233.8|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|118
1637944800000|2021-11-26 16:40:00|2234.7|2234.4|2233.6|2233.3|2234.7|2234.4|2233.3|2233|213
1637944810000|2021-11-26 16:40:10|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.2|2232.9|103
1637944820000|2021-11-26 16:40:20|2233.4|2233.1|2231.6|2231.3|2233.4|2233.1|2231.6|2231.3|97
1637944830000|2021-11-26 16:40:30|2231.7|2231.4|2231.4|2231.1|2232.1|2231.8|2231.4|2231.1|101
1637944840000|2021-11-26 16:40:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2230.5|2230.2|206
1637944850000|2021-11-26 16:40:50|2231.3|2231|2231.6|2231.3|2231.7|2231.4|2230.6|2230.3|137
1637944860000|2021-11-26 16:41:00|2231.4|2231.1|2230.5|2230.2|2231.4|2231.1|2230.4|2230.1|81
1637944870000|2021-11-26 16:41:10|2230.4|2230.1|2228.9|2228.6|2230.4|2230.1|2228.7|2228.4|202
1637944880000|2021-11-26 16:41:20|2229.3|2229|2229.2|2228.9|2229.8|2229.5|2229|2228.7|108
1637944890000|2021-11-26 16:41:30|2229.1|2228.8|2229.3|2229|2229.8|2229.5|2229|2228.7|93
1637944900000|2021-11-26 16:41:40|2229.2|2228.9|2228.5|2228.2|2229.2|2228.9|2228.4|2228.1|65
1637944910000|2021-11-26 16:41:50|2228.7|2228.4|2228.1|2227.8|2229.3|2229|2228|2227.7|92
1637944920000|2021-11-26 16:42:00|2228.3|2228|2227.7|2227.4|2228.4|2228.1|2227.5|2227.2|117
1637944930000|2021-11-26 16:42:10|2227.5|2227.2|2228|2227.7|2228.1|2227.8|2227.2|2226.9|81
1637944940000|2021-11-26 16:42:20|2228.1|2227.8|2226.7|2226.4|2228.1|2227.8|2226.6|2226.3|92
1637944950000|2021-11-26 16:42:30|2226.6|2226.3|2227.8|2227.5|2228.2|2227.9|2226.6|2226.3|199
1637944960000|2021-11-26 16:42:40|2227.7|2227.4|2226.8|2226.5|2228.1|2227.8|2226.8|2226.5|80
1637944970000|2021-11-26 16:42:50|2226.9|2226.6|2228.1|2227.8|2228.1|2227.8|2226.9|2226.6|50
1637944980000|2021-11-26 16:43:00|2228.2|2227.9|2228.3|2228|2228.8|2228.5|2227.7|2227.4|149
1637944990000|2021-11-26 16:43:10|2228.5|2228.2|2230.7|2230.4|2230.7|2230.4|2228.4|2228.1|183
1637945000000|2021-11-26 16:43:20|2230.8|2230.5|2230|2229.7|2231|2230.7|2229.9|2229.6|117
1637945010000|2021-11-26 16:43:30|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|75
1637945020000|2021-11-26 16:43:40|2229.7|2229.4|2229.7|2229.4|2230.2|2229.9|2229.6|2229.3|119
1637945030000|2021-11-26 16:43:50|2229.6|2229.3|2230.2|2229.9|2230.2|2229.9|2229.6|2229.3|62
1637945040000|2021-11-26 16:44:00|2229.9|2229.6|2229.4|2229.1|2230.3|2230|2229.4|2229.1|172
1637945050000|2021-11-26 16:44:10|2229.5|2229.2|2229.5|2229.2|2230|2229.7|2229.4|2229.1|71
1637945060000|2021-11-26 16:44:20|2229.3|2229|2229.3|2229|2229.5|2229.2|2228.8|2228.5|79
1637945070000|2021-11-26 16:44:30|2229.4|2229.1|2230|2229.7|2230.4|2230.1|2229.2|2228.9|110
1637945080000|2021-11-26 16:44:40|2229.8|2229.5|2229.4|2229.1|2230.3|2230|2229.3|2229|67
1637945090000|2021-11-26 16:44:50|2229.2|2228.9|2229.1|2228.8|2229.9|2229.6|2228.6|2228.3|134
1637945100000|2021-11-26 16:45:00|2229.2|2228.9|2228.8|2228.5|2230.3|2230|2228.6|2228.3|93
1637945110000|2021-11-26 16:45:10|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.6|2228.3|41
1637945120000|2021-11-26 16:45:20|2229|2228.7|2227.4|2227.1|2229|2228.7|2227.3|2227|73
1637945130000|2021-11-26 16:45:30|2227.3|2227|2228.7|2228.4|2228.7|2228.4|2227.3|2227|58
1637945140000|2021-11-26 16:45:40|2228.8|2228.5|2229|2228.7|2229.3|2229|2228.4|2228.1|89
1637945150000|2021-11-26 16:45:50|2228.9|2228.6|2228.4|2228.1|2229.3|2229|2228.4|2228.1|117
1637945160000|2021-11-26 16:46:00|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|94
1637945170000|2021-11-26 16:46:10|2228.3|2228|2228.6|2228.3|2228.9|2228.6|2227.8|2227.5|121
1637945180000|2021-11-26 16:46:20|2228.8|2228.5|2231.2|2230.9|2231.4|2231.1|2228.6|2228.3|137
1637945190000|2021-11-26 16:46:30|2231|2230.7|2230.2|2229.9|2231.2|2230.9|2230|2229.7|69
1637945200000|2021-11-26 16:46:40|2229.9|2229.6|2229.1|2228.8|2229.9|2229.6|2228.9|2228.6|79
1637945210000|2021-11-26 16:46:50|2229.2|2228.9|2229.2|2228.9|2229.9|2229.6|2229.1|2228.8|115
1637945220000|2021-11-26 16:47:00|2228.7|2228.4|2230.2|2229.9|2230.7|2230.4|2228.7|2228.4|94
1637945230000|2021-11-26 16:47:10|2230.4|2230.1|2230.2|2229.9|2231|2230.7|2229.8|2229.5|57
1637945240000|2021-11-26 16:47:20|2230.4|2230.1|2230.3|2230|2230.9|2230.6|2230.3|2230|73
1637945250000|2021-11-26 16:47:30|2230.4|2230.1|2231.1|2230.8|2231.2|2230.9|2230.2|2229.9|79
1637945260000|2021-11-26 16:47:40|2231.2|2230.9|2231.3|2231|2231.9|2231.6|2231.2|2230.9|83
1637945270000|2021-11-26 16:47:50|2231.4|2231.1|2231.7|2231.4|2232.2|2231.9|2231.3|2231|48
1637945280000|2021-11-26 16:48:00|2231.8|2231.5|2229.4|2229.1|2231.8|2231.5|2229.4|2229.1|103
1637945290000|2021-11-26 16:48:10|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2228.6|2228.3|121
1637945300000|2021-11-26 16:48:20|2229.5|2229.2|2229.4|2229.1|2230.4|2230.1|2229.3|2229|54
1637945310000|2021-11-26 16:48:30|2229.8|2229.5|2228.9|2228.6|2229.9|2229.6|2228.6|2228.3|99
1637945320000|2021-11-26 16:48:40|2228.7|2228.4|2229.2|2228.9|2230.1|2229.8|2228.7|2228.4|85
1637945330000|2021-11-26 16:48:50|2229.4|2229.1|2228.3|2228|2229.6|2229.3|2228.3|2228|114
1637945340000|2021-11-26 16:49:00|2228|2227.7|2229.5|2229.2|2229.6|2229.3|2227.4|2227.1|142
1637945350000|2021-11-26 16:49:10|2229.6|2229.3|2228.9|2228.6|2229.7|2229.4|2228.8|2228.5|23
1637945360000|2021-11-26 16:49:20|2229|2228.7|2228.3|2228|2229.2|2228.9|2228.1|2227.8|50
1637945370000|2021-11-26 16:49:30|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228|2227.7|105
1637945380000|2021-11-26 16:49:40|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.6|2227.3|44
1637945390000|2021-11-26 16:49:50|2228.2|2227.9|2227|2226.7|2228.2|2227.9|2227|2226.7|93
1637945400000|2021-11-26 16:50:00|2227.1|2226.8|2228.5|2228.2|2229.2|2228.9|2227.1|2226.8|169
1637945410000|2021-11-26 16:50:10|2228.6|2228.3|2228.7|2228.4|2229.1|2228.8|2228.5|2228.2|42
1637945420000|2021-11-26 16:50:20|2228.8|2228.5|2227|2226.7|2228.8|2228.5|2226.5|2226.2|117
1637945430000|2021-11-26 16:50:30|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.1|2225.8|82
1637945440000|2021-11-26 16:50:40|2226.2|2225.9|2226.5|2226.2|2227|2226.7|2226.2|2225.9|81
1637945450000|2021-11-26 16:50:50|2226.6|2226.3|2226.1|2225.8|2227.7|2227.4|2226.1|2225.8|167
1637945460000|2021-11-26 16:51:00|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226|2225.7|74
1637945470000|2021-11-26 16:51:10|2226.4|2226.1|2227.5|2227.2|2227.7|2227.4|2226.3|2226|111
1637945480000|2021-11-26 16:51:20|2227.4|2227.1|2227.3|2227|2227.9|2227.6|2227.3|2227|51
1637945490000|2021-11-26 16:51:30|2227.4|2227.1|2227|2226.7|2227.9|2227.6|2227|2226.7|33
1637945500000|2021-11-26 16:51:40|2226.9|2226.6|2225.5|2225.2|2226.9|2226.6|2225.5|2225.2|112
1637945510000|2021-11-26 16:51:50|2225.4|2225.1|2225.8|2225.5|2226.2|2225.9|2225.3|2225|60
1637945520000|2021-11-26 16:52:00|2225.9|2225.6|2226.5|2226.2|2226.8|2226.5|2225.9|2225.6|68
1637945530000|2021-11-26 16:52:10|2226.4|2226.1|2225.4|2225.1|2226.4|2226.1|2225.4|2225.1|46
1637945540000|2021-11-26 16:52:20|2225.2|2224.9|2224.3|2224|2225.3|2225|2224.3|2224|157
1637945550000|2021-11-26 16:52:30|2224.4|2224.1|2223.7|2223.4|2224.4|2224.1|2223.4|2223.1|157
1637945560000|2021-11-26 16:52:40|2223.5|2223.2|2223|2222.7|2223.5|2223.2|2222.8|2222.5|138
1637945570000|2021-11-26 16:52:50|2222.9|2222.6|2222.2|2221.9|2223.3|2223|2222.1|2221.8|140
1637945580000|2021-11-26 16:53:00|2222.3|2222|2222.8|2222.5|2224|2223.7|2222.2|2221.9|178
1637945590000|2021-11-26 16:53:10|2222.7|2222.4|2222.3|2222|2223.2|2222.9|2222.2|2221.9|250
1637945600000|2021-11-26 16:53:20|2222.2|2221.9|2221.3|2221|2222.2|2221.9|2221.1|2220.8|201
1637945610000|2021-11-26 16:53:30|2221.5|2221.2|2220.9|2220.6|2221.5|2221.2|2220.9|2220.6|132
1637945620000|2021-11-26 16:53:40|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.7|2220.4|130
1637945630000|2021-11-26 16:53:50|2221.5|2221.2|2221.4|2221.1|2222.8|2222.5|2221.3|2221|168
1637945640000|2021-11-26 16:54:00|2221.3|2221|2221.1|2220.8|2221.8|2221.5|2220.8|2220.5|74
1637945650000|2021-11-26 16:54:10|2221.2|2220.9|2220.6|2220.3|2221.4|2221.1|2220.6|2220.3|101
1637945660000|2021-11-26 16:54:20|2220.5|2220.2|2220.4|2220.1|2220.7|2220.4|2220.3|2220|85
1637945670000|2021-11-26 16:54:30|2220.3|2220|2220|2219.7|2220.5|2220.2|2219.7|2219.4|150
1637945680000|2021-11-26 16:54:40|2220.1|2219.8|2219.6|2219.3|2220.1|2219.8|2219.4|2219.1|90
1637945690000|2021-11-26 16:54:50|2219.5|2219.2|2219.1|2218.8|2219.7|2219.4|2219.1|2218.8|115
1637945700000|2021-11-26 16:55:00|2219.3|2219|2220.4|2220.1|2221.2|2220.9|2219|2218.7|266
1637945710000|2021-11-26 16:55:10|2220.2|2219.9|2220.6|2220.3|2221.3|2221|2220.1|2219.8|113
1637945720000|2021-11-26 16:55:20|2221.2|2220.9|2220.7|2220.4|2222.1|2221.8|2220.7|2220.4|177
1637945730000|2021-11-26 16:55:30|2220.9|2220.6|2222.1|2221.8|2222.7|2222.4|2220.2|2219.9|75
1637945740000|2021-11-26 16:55:40|2222|2221.7|2222|2221.7|2222.4|2222.1|2221.5|2221.2|42
1637945750000|2021-11-26 16:55:50|2221.9|2221.6|2222|2221.7|2222.3|2222|2221.8|2221.5|39
1637945760000|2021-11-26 16:56:00|2221.9|2221.6|2222.7|2222.4|2223.5|2223.2|2221.9|2221.6|88
1637945770000|2021-11-26 16:56:10|2222.6|2222.3|2221.1|2220.8|2222.7|2222.4|2221|2220.7|65
1637945780000|2021-11-26 16:56:20|2221|2220.7|2222.4|2222.1|2222.5|2222.2|2220.8|2220.5|91
1637945790000|2021-11-26 16:56:30|2222.5|2222.2|2223|2222.7|2223.1|2222.8|2222.4|2222.1|44
1637945800000|2021-11-26 16:56:40|2222.8|2222.5|2221.5|2221.2|2223.3|2223|2221.5|2221.2|50
1637945810000|2021-11-26 16:56:50|2221.9|2221.6|2220.9|2220.6|2221.9|2221.6|2220.8|2220.5|90
1637945820000|2021-11-26 16:57:00|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.6|2220.3|80
1637945830000|2021-11-26 16:57:10|2221|2220.7|2221.9|2221.6|2221.9|2221.6|2220.8|2220.5|75
1637945840000|2021-11-26 16:57:20|2222|2221.7|2223.4|2223.1|2223.5|2223.2|2221.9|2221.6|72
1637945850000|2021-11-26 16:57:30|2223.5|2223.2|2224.3|2224|2224.3|2224|2223|2222.7|104
1637945860000|2021-11-26 16:57:40|2225.5|2225.2|2227.3|2227|2227.5|2227.2|2225.5|2225.2|193
1637945870000|2021-11-26 16:57:50|2227.4|2227.1|2227.7|2227.4|2227.9|2227.6|2226.9|2226.6|103
1637945880000|2021-11-26 16:58:00|2227.8|2227.5|2228.7|2228.4|2229.4|2229.1|2227.3|2227|132
1637945890000|2021-11-26 16:58:10|2228.6|2228.3|2228.1|2227.8|2228.8|2228.5|2227.6|2227.3|59
1637945900000|2021-11-26 16:58:20|2227.9|2227.6|2228.3|2228|2228.9|2228.6|2227.9|2227.6|71
1637945910000|2021-11-26 16:58:30|2228.2|2227.9|2229|2228.7|2229.4|2229.1|2228.2|2227.9|73
1637945920000|2021-11-26 16:58:40|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.3|2228|67
1637945930000|2021-11-26 16:58:50|2228.5|2228.2|2228.9|2228.6|2229.7|2229.4|2228.5|2228.2|164
1637945940000|2021-11-26 16:59:00|2228.8|2228.5|2229.3|2229|2229.6|2229.3|2228.8|2228.5|106
1637945950000|2021-11-26 16:59:10|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.3|2228|66
1637945960000|2021-11-26 16:59:20|2228.6|2228.3|2229.6|2229.3|2229.7|2229.4|2228.5|2228.2|36
1637945970000|2021-11-26 16:59:30|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.3|2229|40
1637945980000|2021-11-26 16:59:40|2229.5|2229.2|2229.4|2229.1|2229.8|2229.5|2229.3|2229|42
1637945990000|2021-11-26 16:59:50|2229.5|2229.2|2227.6|2227.3|2229.6|2229.3|2227.6|2227.3|84
1637946000000|2021-11-26 17:00:00|2227.5|2227.2|2228.9|2228.6|2229.1|2228.8|2227.5|2227.2|146
1637946010000|2021-11-26 17:00:10|2229|2228.7|2230.1|2229.8|2230.2|2229.9|2228.7|2228.4|64
1637946020000|2021-11-26 17:00:20|2229.9|2229.6|2231.5|2231.2|2231.9|2231.6|2229.5|2229.2|133
1637946030000|2021-11-26 17:00:30|2231.7|2231.4|2231.7|2231.4|2232.2|2231.9|2231.2|2230.9|92
1637946040000|2021-11-26 17:00:40|2231.8|2231.5|2230.8|2230.5|2232|2231.7|2230.7|2230.4|77
1637946050000|2021-11-26 17:00:50|2231|2230.7|2230.8|2230.5|2231.4|2231.1|2230.6|2230.3|58
1637946060000|2021-11-26 17:01:00|2230.6|2230.3|2231|2230.7|2231.1|2230.8|2229.8|2229.5|90
1637946070000|2021-11-26 17:01:10|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.3|2230|67
1637946080000|2021-11-26 17:01:20|2231|2230.7|2230.6|2230.3|2231.3|2231|2230.6|2230.3|30
1637946090000|2021-11-26 17:01:30|2230.8|2230.5|2231.7|2231.4|2231.8|2231.5|2229.7|2229.4|99
1637946100000|2021-11-26 17:01:40|2231.6|2231.3|2231.9|2231.6|2232|2231.7|2231.6|2231.3|98
1637946110000|2021-11-26 17:01:50|2231.6|2231.3|2232.1|2231.8|2232.3|2232|2231.2|2230.9|116
1637946120000|2021-11-26 17:02:00|2231.7|2231.4|2231.6|2231.3|2232.2|2231.9|2230.8|2230.5|113
1637946130000|2021-11-26 17:02:10|2231.5|2231.2|2230.8|2230.5|2231.5|2231.2|2230.8|2230.5|53
1637946140000|2021-11-26 17:02:20|2230.9|2230.6|2230|2229.7|2230.9|2230.6|2229.7|2229.4|60
1637946150000|2021-11-26 17:02:30|2230.1|2229.8|2229.8|2229.5|2230.8|2230.5|2229.8|2229.5|69
1637946160000|2021-11-26 17:02:40|2230.1|2229.8|2229.5|2229.2|2230.2|2229.9|2229.3|2229|79
1637946170000|2021-11-26 17:02:50|2229.6|2229.3|2229|2228.7|2229.9|2229.6|2228.7|2228.4|92
1637946180000|2021-11-26 17:03:00|2229.2|2228.9|2228.9|2228.6|2229.5|2229.2|2228.8|2228.5|91
1637946190000|2021-11-26 17:03:10|2229.2|2228.9|2228.5|2228.2|2229.3|2229|2228|2227.7|75
1637946200000|2021-11-26 17:03:20|2228.6|2228.3|2229.1|2228.8|2229.2|2228.9|2228.6|2228.3|53
1637946210000|2021-11-26 17:03:30|2229|2228.7|2229.8|2229.5|2230|2229.7|2229|2228.7|54
1637946220000|2021-11-26 17:03:40|2229.9|2229.6|2229.1|2228.8|2229.9|2229.6|2228.8|2228.5|53
1637946230000|2021-11-26 17:03:50|2229.2|2228.9|2230.2|2229.9|2230.2|2229.9|2228.9|2228.6|57
1637946240000|2021-11-26 17:04:00|2230.5|2230.2|2231.5|2231.2|2231.5|2231.2|2230.5|2230.2|91
1637946250000|2021-11-26 17:04:10|2231.4|2231.1|2232.1|2231.8|2232.1|2231.8|2231|2230.7|65
1637946260000|2021-11-26 17:04:20|2231.9|2231.6|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|98
1637946270000|2021-11-26 17:04:30|2232.4|2232.1|2233.1|2232.8|2233.5|2233.2|2232.4|2232.1|273
1637946280000|2021-11-26 17:04:40|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|66
1637946290000|2021-11-26 17:04:50|2233.3|2233|2233|2232.7|2233.7|2233.4|2233|2232.7|106
1637946300000|2021-11-26 17:05:00|2233.1|2232.8|2233.8|2233.5|2234.2|2233.9|2232.5|2232.2|76
1637946310000|2021-11-26 17:05:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.4|2233.1|48
1637946320000|2021-11-26 17:05:20|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|86
1637946330000|2021-11-26 17:05:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|47
1637946340000|2021-11-26 17:05:40|2234.1|2233.8|2235.3|2235|2235.7|2235.4|2234.1|2233.8|148
1637946350000|2021-11-26 17:05:50|2235.2|2234.9|2235.9|2235.6|2236|2235.7|2235.2|2234.9|77
1637946360000|2021-11-26 17:06:00|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2234.9|2234.6|83
1637946370000|2021-11-26 17:06:10|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|109
1637946380000|2021-11-26 17:06:20|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2234.9|2234.6|115
1637946390000|2021-11-26 17:06:30|2235.6|2235.3|2234.7|2234.4|2235.7|2235.4|2234.5|2234.2|123
1637946400000|2021-11-26 17:06:40|2234.8|2234.5|2234.1|2233.8|2234.9|2234.6|2233.5|2233.2|52
1637946410000|2021-11-26 17:06:50|2234.2|2233.9|2234.3|2234|2234.5|2234.2|2233.8|2233.5|85
1637946420000|2021-11-26 17:07:00|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.3|2234|42
1637946430000|2021-11-26 17:07:10|2234.4|2234.1|2235.1|2234.8|2235.2|2234.9|2234.2|2233.9|22
1637946440000|2021-11-26 17:07:20|2235|2234.7|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|37
1637946450000|2021-11-26 17:07:30|2234.7|2234.4|2236.4|2236.1|2236.7|2236.4|2234.7|2234.4|124
1637946460000|2021-11-26 17:07:40|2236.2|2235.9|2237.5|2237.2|2237.5|2237.2|2236.2|2235.9|95
1637946470000|2021-11-26 17:07:50|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2236.7|2236.4|91
1637946480000|2021-11-26 17:08:00|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|56
1637946490000|2021-11-26 17:08:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|95
1637946500000|2021-11-26 17:08:20|2237.6|2237.3|2237.9|2237.6|2238|2237.7|2237.6|2237.3|94
1637946510000|2021-11-26 17:08:30|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.6|2237.3|47
1637946520000|2021-11-26 17:08:40|2238|2237.7|2238.8|2238.5|2238.8|2238.5|2238|2237.7|105
1637946530000|2021-11-26 17:08:50|2238.6|2238.3|2239.8|2239.5|2239.8|2239.5|2238.6|2238.3|146
1637946540000|2021-11-26 17:09:00|2239.7|2239.4|2240.4|2240.1|2240.4|2240.1|2239.3|2239|142
1637946550000|2021-11-26 17:09:10|2240.5|2240.2|2241.2|2240.9|2241.4|2241.1|2240.3|2240|167
1637946560000|2021-11-26 17:09:20|2241.1|2240.8|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|104
1637946570000|2021-11-26 17:09:30|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.4|2241.1|103
1637946580000|2021-11-26 17:09:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|227
1637946590000|2021-11-26 17:09:50|2242.3|2242|2242.3|2242|2242.7|2242.4|2242.1|2241.8|97
1637946600000|2021-11-26 17:10:00|2242.2|2241.9|2242.9|2242.6|2242.9|2242.6|2241.7|2241.4|127
1637946610000|2021-11-26 17:10:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2241.9|2241.6|79
1637946620000|2021-11-26 17:10:20|2242.6|2242.3|2242.9|2242.6|2243.1|2242.8|2242.2|2241.9|74
1637946630000|2021-11-26 17:10:30|2242.8|2242.5|2243.8|2243.5|2243.9|2243.6|2242.8|2242.5|223
1637946640000|2021-11-26 17:10:40|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.9|2243.6|84
1637946650000|2021-11-26 17:10:50|2243.9|2243.6|2244.2|2243.9|2244.4|2244.1|2243.8|2243.5|97
1637946660000|2021-11-26 17:11:00|2244|2243.7|2243.6|2243.3|2244.5|2244.2|2243.4|2243.1|95
1637946670000|2021-11-26 17:11:10|2243.8|2243.5|2244.5|2244.2|2244.7|2244.4|2243.8|2243.5|125
1637946680000|2021-11-26 17:11:20|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.6|2244.3|138
1637946690000|2021-11-26 17:11:30|2245.1|2244.8|2244.7|2244.4|2245.6|2245.3|2244.7|2244.4|160
1637946700000|2021-11-26 17:11:40|2244.5|2244.2|2243.5|2243.2|2244.8|2244.5|2243.5|2243.2|109
1637946710000|2021-11-26 17:11:50|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|65
1637946720000|2021-11-26 17:12:00|2244.2|2243.9|2242.8|2242.5|2244.2|2243.9|2242.6|2242.3|153
1637946730000|2021-11-26 17:12:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2241.6|2241.3|158
1637946740000|2021-11-26 17:12:20|2242.7|2242.4|2242|2241.7|2242.8|2242.5|2241.8|2241.5|60
1637946750000|2021-11-26 17:12:30|2241.9|2241.6|2241|2240.7|2242.3|2242|2241|2240.7|102
1637946760000|2021-11-26 17:12:40|2241.1|2240.8|2241.8|2241.5|2241.8|2241.5|2240.4|2240.1|111
1637946770000|2021-11-26 17:12:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|48
1637946780000|2021-11-26 17:13:00|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.8|2241.5|89
1637946790000|2021-11-26 17:13:10|2242.4|2242.1|2244|2243.7|2244.1|2243.8|2242.1|2241.8|168
1637946800000|2021-11-26 17:13:20|2244.1|2243.8|2243.3|2243|2244.1|2243.8|2243|2242.7|93
1637946810000|2021-11-26 17:13:30|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.4|2242.1|71
1637946820000|2021-11-26 17:13:40|2242.7|2242.4|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|122
1637946830000|2021-11-26 17:13:50|2242.5|2242.2|2242.6|2242.3|2243|2242.7|2242.3|2242|75
1637946840000|2021-11-26 17:14:00|2242.8|2242.5|2241.3|2241|2242.8|2242.5|2241.3|2241|96
1637946850000|2021-11-26 17:14:10|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2239.7|2239.4|97
1637946860000|2021-11-26 17:14:20|2240.9|2240.6|2241.6|2241.3|2241.9|2241.6|2240.4|2240.1|61
1637946870000|2021-11-26 17:14:30|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2240.9|2240.6|70
1637946880000|2021-11-26 17:14:40|2241.5|2241.2|2242.3|2242|2242.9|2242.6|2241.5|2241.2|52
1637946890000|2021-11-26 17:14:50|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|54
1637946900000|2021-11-26 17:15:00|2242.4|2242.1|2242.5|2242.2|2243.1|2242.8|2242.4|2242.1|49
1637946910000|2021-11-26 17:15:10|2242.4|2242.1|2242.3|2242|2242.8|2242.5|2242.3|2242|56
1637946920000|2021-11-26 17:15:20|2242.2|2241.9|2241.8|2241.5|2242.5|2242.2|2241.8|2241.5|28
1637946930000|2021-11-26 17:15:30|2242|2241.7|2242.6|2242.3|2242.6|2242.3|2241.6|2241.3|29
1637946940000|2021-11-26 17:15:40|2242.5|2242.2|2243.1|2242.8|2243.6|2243.3|2242.5|2242.2|41
1637946950000|2021-11-26 17:15:50|2242.8|2242.5|2241.8|2241.5|2243.1|2242.8|2241.8|2241.5|21
1637946960000|2021-11-26 17:16:00|2242|2241.7|2242.6|2242.3|2242.6|2242.3|2242|2241.7|69
1637946970000|2021-11-26 17:16:10|2242.4|2242.1|2243|2242.7|2243.2|2242.9|2242.4|2242.1|52
1637946980000|2021-11-26 17:16:20|2242.9|2242.6|2244.1|2243.8|2244.3|2244|2242.9|2242.6|88
1637946990000|2021-11-26 17:16:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.6|2243.3|168
1637947000000|2021-11-26 17:16:40|2244.1|2243.8|2244.8|2244.5|2244.9|2244.6|2243.9|2243.6|66
1637947010000|2021-11-26 17:16:50|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2243.8|2243.5|111
1637947020000|2021-11-26 17:17:00|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2243.6|2243.3|73
1637947030000|2021-11-26 17:17:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|59
1637947040000|2021-11-26 17:17:20|2245.2|2244.9|2245.2|2244.9|2245.6|2245.3|2245|2244.7|79
1637947050000|2021-11-26 17:17:30|2245.3|2245|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|51
1637947060000|2021-11-26 17:17:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2243.8|2243.5|63
1637947070000|2021-11-26 17:17:50|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.8|2243.5|28
1637947080000|2021-11-26 17:18:00|2244|2243.7|2244.5|2244.2|2244.8|2244.5|2243.9|2243.6|37
1637947090000|2021-11-26 17:18:10|2244.4|2244.1|2243.7|2243.4|2244.4|2244.1|2243.6|2243.3|43
1637947100000|2021-11-26 17:18:20|2243.4|2243.1|2243|2242.7|2243.7|2243.4|2243|2242.7|59
1637947110000|2021-11-26 17:18:30|2243.1|2242.8|2243.6|2243.3|2243.7|2243.4|2243.1|2242.8|45
1637947120000|2021-11-26 17:18:40|2243.5|2243.2|2244.1|2243.8|2244.2|2243.9|2243.5|2243.2|16
1637947130000|2021-11-26 17:18:50|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244|2243.7|62
1637947140000|2021-11-26 17:19:00|2244.5|2244.2|2242.8|2242.5|2244.5|2244.2|2242.7|2242.4|75
1637947150000|2021-11-26 17:19:10|2242.5|2242.2|2241.6|2241.3|2242.5|2242.2|2241.3|2241|64
1637947160000|2021-11-26 17:19:20|2241.5|2241.2|2240.8|2240.5|2241.5|2241.2|2240.6|2240.3|73
1637947170000|2021-11-26 17:19:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|65
1637947180000|2021-11-26 17:19:40|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|37
1637947190000|2021-11-26 17:19:50|2240.8|2240.5|2240.7|2240.4|2241.3|2241|2240.7|2240.4|33
1637947200000|2021-11-26 17:20:00|2241.1|2240.8|2241.4|2241.1|2242.6|2242.3|2241.1|2240.8|152
1637947210000|2021-11-26 17:20:10|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2240.8|2240.5|48
1637947220000|2021-11-26 17:20:20|2241.2|2240.9|2240|2239.7|2241.2|2240.9|2239.8|2239.5|120
1637947230000|2021-11-26 17:20:30|2240.1|2239.8|2238.7|2238.4|2240.4|2240.1|2238.6|2238.3|268
1637947240000|2021-11-26 17:20:40|2238.9|2238.6|2240.1|2239.8|2240.3|2240|2238.9|2238.6|87
1637947250000|2021-11-26 17:20:50|2240|2239.7|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|107
1637947260000|2021-11-26 17:21:00|2239.4|2239.1|2240.4|2240.1|2240.6|2240.3|2239.1|2238.8|70
1637947270000|2021-11-26 17:21:10|2240.6|2240.3|2242.7|2242.4|2242.8|2242.5|2240.6|2240.3|88
1637947280000|2021-11-26 17:21:20|2243|2242.7|2243.3|2243|2243.5|2243.2|2242.9|2242.6|127
1637947290000|2021-11-26 17:21:30|2243.4|2243.1|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|53
1637947300000|2021-11-26 17:21:40|2243.3|2243|2243.2|2242.9|2243.5|2243.2|2242.2|2241.9|119
1637947310000|2021-11-26 17:21:50|2243.1|2242.8|2242|2241.7|2243.4|2243.1|2242|2241.7|45
1637947320000|2021-11-26 17:22:00|2241.7|2241.4|2242.4|2242.1|2242.7|2242.4|2241.7|2241.4|48
1637947330000|2021-11-26 17:22:10|2242.3|2242|2242.5|2242.2|2242.8|2242.5|2242.1|2241.8|144
1637947340000|2021-11-26 17:22:20|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2241.8|2241.5|46
1637947350000|2021-11-26 17:22:30|2242.2|2241.9|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|37
1637947360000|2021-11-26 17:22:40|2241.7|2241.4|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|113
1637947370000|2021-11-26 17:22:50|2240.7|2240.4|2240.5|2240.2|2240.9|2240.6|2240|2239.7|203
1637947380000|2021-11-26 17:23:00|2240.9|2240.6|2240.8|2240.5|2241.3|2241|2240.7|2240.4|80
1637947390000|2021-11-26 17:23:10|2240.9|2240.6|2239.7|2239.4|2240.9|2240.6|2239.5|2239.2|58
1637947400000|2021-11-26 17:23:20|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.5|2239.2|138
1637947410000|2021-11-26 17:23:30|2239.8|2239.5|2240.4|2240.1|2240.6|2240.3|2239.6|2239.3|97
1637947420000|2021-11-26 17:23:40|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240|2239.7|61
1637947430000|2021-11-26 17:23:50|2241.1|2240.8|2243.7|2243.4|2243.7|2243.4|2241.1|2240.8|109
1637947440000|2021-11-26 17:24:00|2243.8|2243.5|2243.3|2243|2244.1|2243.8|2242.5|2242.2|242
1637947450000|2021-11-26 17:24:10|2243.4|2243.1|2242.8|2242.5|2243.4|2243.1|2242.6|2242.3|101
1637947460000|2021-11-26 17:24:20|2243|2242.7|2243.7|2243.4|2243.9|2243.6|2242.8|2242.5|92
1637947470000|2021-11-26 17:24:30|2243.8|2243.5|2243.1|2242.8|2243.9|2243.6|2243.1|2242.8|173
1637947480000|2021-11-26 17:24:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.3|2242|86
1637947490000|2021-11-26 17:24:50|2242.8|2242.5|2242.7|2242.4|2243.3|2243|2242.7|2242.4|60
1637947500000|2021-11-26 17:25:00|2242.8|2242.5|2242.8|2242.5|2243.1|2242.8|2242.6|2242.3|41
1637947510000|2021-11-26 17:25:10|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.6|2242.3|47
1637947520000|2021-11-26 17:25:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2242.8|2242.5|84
1637947530000|2021-11-26 17:25:30|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.6|2242.3|31
1637947540000|2021-11-26 17:25:40|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2242.9|2242.6|55
1637947550000|2021-11-26 17:25:50|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|111
1637947560000|2021-11-26 17:26:00|2243.1|2242.8|2244.3|2244|2244.6|2244.3|2243.1|2242.8|195
1637947570000|2021-11-26 17:26:10|2244.1|2243.8|2244.9|2244.6|2244.9|2244.6|2244|2243.7|85
1637947580000|2021-11-26 17:26:20|2244.8|2244.5|2244.2|2243.9|2245.3|2245|2243.5|2243.2|62
1637947590000|2021-11-26 17:26:30|2244.4|2244.1|2244.1|2243.8|2244.6|2244.3|2244|2243.7|52
1637947600000|2021-11-26 17:26:40|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2243.8|2243.5|65
1637947610000|2021-11-26 17:26:50|2244.8|2244.5|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|84
1637947620000|2021-11-26 17:27:00|2245.6|2245.3|2246.6|2246.3|2246.6|2246.3|2245.6|2245.3|333
1637947630000|2021-11-26 17:27:10|2246.5|2246.2|2247.3|2247|2247.4|2247.1|2246.5|2246.2|65
1637947640000|2021-11-26 17:27:20|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.6|2246.3|151
1637947650000|2021-11-26 17:27:30|2247.1|2246.8|2246.9|2246.6|2247.5|2247.2|2246.5|2246.2|59
1637947660000|2021-11-26 17:27:40|2246.8|2246.5|2245|2244.7|2246.9|2246.6|2244.9|2244.6|91
1637947670000|2021-11-26 17:27:50|2244.7|2244.4|2246|2245.7|2246.2|2245.9|2244.7|2244.4|125
1637947680000|2021-11-26 17:28:00|2245.9|2245.6|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|89
1637947690000|2021-11-26 17:28:10|2245.8|2245.5|2245.4|2245.1|2245.9|2245.6|2244.5|2244.2|118
1637947700000|2021-11-26 17:28:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2244.8|2244.5|60
1637947710000|2021-11-26 17:28:30|2245.3|2245|2246.7|2246.4|2246.7|2246.4|2245.3|2245|228
1637947720000|2021-11-26 17:28:40|2246.6|2246.3|2246|2245.7|2246.8|2246.5|2245.9|2245.6|101
1637947730000|2021-11-26 17:28:50|2246.1|2245.8|2247.1|2246.8|2247.3|2247|2245.8|2245.5|57
1637947740000|2021-11-26 17:29:00|2246.9|2246.6|2246.1|2245.8|2246.9|2246.6|2245.8|2245.5|130
1637947750000|2021-11-26 17:29:10|2246.2|2245.9|2247.2|2246.9|2247.2|2246.9|2246.2|2245.9|52
1637947760000|2021-11-26 17:29:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2246.9|2246.6|90
1637947770000|2021-11-26 17:29:30|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247|2246.7|67
1637947780000|2021-11-26 17:29:40|2247.1|2246.8|2247.3|2247|2247.5|2247.2|2246.8|2246.5|188
1637947790000|2021-11-26 17:29:50|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247|2246.7|36
1637947800000|2021-11-26 17:30:00|2247.1|2246.8|2248.6|2248.3|2248.6|2248.3|2246.1|2245.8|250
1637947810000|2021-11-26 17:30:10|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248|2247.7|133
1637947820000|2021-11-26 17:30:20|2248.7|2248.4|2248.4|2248.1|2249|2248.7|2248.1|2247.8|221
1637947830000|2021-11-26 17:30:30|2248.2|2247.9|2248.7|2248.4|2248.9|2248.6|2248.2|2247.9|96
1637947840000|2021-11-26 17:30:40|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|70
1637947850000|2021-11-26 17:30:50|2248.5|2248.2|2249.4|2249.1|2249.4|2249.1|2248.5|2248.2|56
1637947860000|2021-11-26 17:31:00|2249.5|2249.2|2249.6|2249.3|2250.2|2249.9|2249.1|2248.8|271
1637947870000|2021-11-26 17:31:10|2249.7|2249.4|2249.5|2249.2|2250|2249.7|2249.5|2249.2|96
1637947880000|2021-11-26 17:31:20|2249.7|2249.4|2248.9|2248.6|2249.9|2249.6|2248.9|2248.6|209
1637947890000|2021-11-26 17:31:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2246.5|2246.2|147
1637947900000|2021-11-26 17:31:40|2249.4|2249.1|2249.5|2249.2|2250|2249.7|2248.9|2248.6|211
1637947910000|2021-11-26 17:31:50|2249.6|2249.3|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|93
1637947920000|2021-11-26 17:32:00|2249.5|2249.2|2249.6|2249.3|2249.9|2249.6|2249.3|2249|50
1637947930000|2021-11-26 17:32:10|2249.5|2249.2|2249.1|2248.8|2249.6|2249.3|2248.9|2248.6|49
1637947940000|2021-11-26 17:32:20|2249|2248.7|2249.8|2249.5|2250.1|2249.8|2249|2248.7|66
1637947950000|2021-11-26 17:32:30|2249.9|2249.6|2249.8|2249.5|2250.1|2249.8|2249.5|2249.2|60
1637947960000|2021-11-26 17:32:40|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.7|2249.4|34
1637947970000|2021-11-26 17:32:50|2250|2249.7|2250.9|2250.6|2250.9|2250.6|2250|2249.7|114
1637947980000|2021-11-26 17:33:00|2251.1|2250.8|2250.3|2250|2251.3|2251|2250.3|2250|105
1637947990000|2021-11-26 17:33:10|2250|2249.7|2250.3|2250|2250.4|2250.1|2249.8|2249.5|70
1637948000000|2021-11-26 17:33:20|2250.4|2250.1|2251|2250.7|2251.1|2250.8|2250.1|2249.8|69
1637948010000|2021-11-26 17:33:30|2251.1|2250.8|2251.5|2251.2|2251.6|2251.3|2251|2250.7|26
1637948020000|2021-11-26 17:33:40|2251.4|2251.1|2252.2|2251.9|2252.2|2251.9|2251.3|2251|135
1637948030000|2021-11-26 17:33:50|2252.1|2251.8|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|129
1637948040000|2021-11-26 17:34:00|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.5|2252.2|136
1637948050000|2021-11-26 17:34:10|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2252.9|2252.6|110
1637948060000|2021-11-26 17:34:20|2253.4|2253.1|2254.4|2254.1|2254.4|2254.1|2253.4|2253.1|103
1637948070000|2021-11-26 17:34:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|120
1637948080000|2021-11-26 17:34:40|2254.8|2254.5|2255.6|2255.3|2255.7|2255.4|2254.8|2254.5|143
1637948090000|2021-11-26 17:34:50|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.1|2254.8|97
1637948100000|2021-11-26 17:35:00|2255.3|2255|2255.9|2255.6|2255.9|2255.6|2255.2|2254.9|127
1637948110000|2021-11-26 17:35:10|2256|2255.7|2256.7|2256.4|2256.7|2256.4|2255.9|2255.6|120
1637948120000|2021-11-26 17:35:20|2256.8|2256.5|2258.2|2257.9|2258.2|2257.9|2256.8|2256.5|107
1637948130000|2021-11-26 17:35:30|2258.6|2258.3|2257.4|2257.1|2258.6|2258.3|2257.4|2257.1|131
1637948140000|2021-11-26 17:35:40|2257.6|2257.3|2258.3|2258|2258.6|2258.3|2257.6|2257.3|69
1637948150000|2021-11-26 17:35:50|2258.4|2258.1|2258.3|2258|2258.9|2258.6|2258.2|2257.9|87
1637948160000|2021-11-26 17:36:00|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.4|2258.1|50
1637948170000|2021-11-26 17:36:10|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.3|2258|95
1637948180000|2021-11-26 17:36:20|2258.5|2258.2|2257.9|2257.6|2259.3|2259|2257.7|2257.4|105
1637948190000|2021-11-26 17:36:30|2257.7|2257.4|2257.6|2257.3|2258.2|2257.9|2257.2|2256.9|136
1637948200000|2021-11-26 17:36:40|2257.4|2257.1|2258.3|2258|2258.5|2258.2|2256.7|2256.4|135
1637948210000|2021-11-26 17:36:50|2258.1|2257.8|2258.9|2258.6|2258.9|2258.6|2258.1|2257.8|32
1637948220000|2021-11-26 17:37:00|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|52
1637948230000|2021-11-26 17:37:10|2258.5|2258.2|2258.2|2257.9|2258.7|2258.4|2258.1|2257.8|116
1637948240000|2021-11-26 17:37:20|2258.3|2258|2257.3|2257|2258.3|2258|2256.6|2256.3|52
1637948250000|2021-11-26 17:37:30|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2256.8|2256.5|47
1637948260000|2021-11-26 17:37:40|2257.1|2256.8|2257.1|2256.8|2258.1|2257.8|2257.1|2256.8|67
1637948270000|2021-11-26 17:37:50|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|57
1637948280000|2021-11-26 17:38:00|2257.1|2256.8|2257.9|2257.6|2258|2257.7|2257.1|2256.8|145
1637948290000|2021-11-26 17:38:10|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2257.8|2257.5|93
1637948300000|2021-11-26 17:38:20|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.3|2258|86
1637948310000|2021-11-26 17:38:30|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|53
1637948320000|2021-11-26 17:38:40|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.1|2257.8|71
1637948330000|2021-11-26 17:38:50|2258.6|2258.3|2259.1|2258.8|2259.2|2258.9|2258.6|2258.3|48
1637948340000|2021-11-26 17:39:00|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.6|2258.3|71
1637948350000|2021-11-26 17:39:10|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.5|2258.2|94
1637948360000|2021-11-26 17:39:20|2259.1|2258.8|2258.5|2258.2|2259.2|2258.9|2258.4|2258.1|101
1637948370000|2021-11-26 17:39:30|2258.4|2258.1|2257.7|2257.4|2258.5|2258.2|2257.7|2257.4|45
1637948380000|2021-11-26 17:39:40|2257.5|2257.2|2257.1|2256.8|2257.7|2257.4|2257.1|2256.8|52
1637948390000|2021-11-26 17:39:50|2256.9|2256.6|2255.4|2255.1|2257.3|2257|2255.4|2255.1|196
1637948400000|2021-11-26 17:40:00|2255.2|2254.9|2255.7|2255.4|2256.3|2256|2254.9|2254.6|118
1637948410000|2021-11-26 17:40:10|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2254.9|2254.6|162
1637948420000|2021-11-26 17:40:20|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2254.9|2254.6|203
1637948430000|2021-11-26 17:40:30|2255.5|2255.2|2255.9|2255.6|2256.4|2256.1|2255.5|2255.2|80
1637948440000|2021-11-26 17:40:40|2255.8|2255.5|2254.4|2254.1|2255.8|2255.5|2254.1|2253.8|154
1637948450000|2021-11-26 17:40:50|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254|2253.7|134
1637948460000|2021-11-26 17:41:00|2254.3|2254|2253.7|2253.4|2254.3|2254|2253.7|2253.4|132
1637948470000|2021-11-26 17:41:10|2253.6|2253.3|2253.3|2253|2253.8|2253.5|2253.1|2252.8|125
1637948480000|2021-11-26 17:41:20|2253.8|2253.5|2254.3|2254|2255|2254.7|2253.8|2253.5|97
1637948490000|2021-11-26 17:41:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254|2253.7|47
1637948500000|2021-11-26 17:41:40|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2253.8|2253.5|68
1637948510000|2021-11-26 17:41:50|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2252.7|2252.4|120
1637948520000|2021-11-26 17:42:00|2253.4|2253.1|2253.7|2253.4|2254.6|2254.3|2253.4|2253.1|94
1637948530000|2021-11-26 17:42:10|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|142
1637948540000|2021-11-26 17:42:20|2253.1|2252.8|2251.7|2251.4|2253.1|2252.8|2251.7|2251.4|200
1637948550000|2021-11-26 17:42:30|2251.5|2251.2|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|163
1637948560000|2021-11-26 17:42:40|2250.8|2250.5|2250.6|2250.3|2251.1|2250.8|2250.4|2250.1|147
1637948570000|2021-11-26 17:42:50|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.1|2250.8|105
1637948580000|2021-11-26 17:43:00|2251.8|2251.5|2252.3|2252|2252.6|2252.3|2251.6|2251.3|88
1637948590000|2021-11-26 17:43:10|2252.2|2251.9|2250.8|2250.5|2252.3|2252|2250.8|2250.5|239
1637948600000|2021-11-26 17:43:20|2251|2250.7|2248.1|2247.8|2251|2250.7|2248.1|2247.8|185
1637948610000|2021-11-26 17:43:30|2248.2|2247.9|2245.8|2245.5|2248.2|2247.9|2245.7|2245.4|38
1637948620000|2021-11-26 17:43:40|2245.6|2245.3|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|51
1637948630000|2021-11-26 17:43:50|2245.7|2245.4|2245.3|2245|2245.8|2245.5|2245.3|2245|93
1637948640000|2021-11-26 17:44:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|188
1637948650000|2021-11-26 17:44:10|2245.3|2245|2245.8|2245.5|2245.9|2245.6|2245.3|2245|96
1637948660000|2021-11-26 17:44:20|2245.6|2245.3|2246.1|2245.8|2246.6|2246.3|2245.5|2245.2|119
1637948670000|2021-11-26 17:44:30|2246.3|2246|2247.7|2247.4|2247.7|2247.4|2246|2245.7|163
1637948680000|2021-11-26 17:44:40|2248|2247.7|2248.3|2248|2248.6|2248.3|2247.6|2247.3|147
1637948690000|2021-11-26 17:44:50|2248.5|2248.2|2249.4|2249.1|2249.7|2249.4|2248.5|2248.2|128
1637948700000|2021-11-26 17:45:00|2249.5|2249.2|2249.9|2249.6|2250.1|2249.8|2249|2248.7|129
1637948710000|2021-11-26 17:45:10|2249.8|2249.5|2250.6|2250.3|2250.6|2250.3|2249.7|2249.4|75
1637948720000|2021-11-26 17:45:20|2250.7|2250.4|2249.6|2249.3|2250.7|2250.4|2249.6|2249.3|223
1637948730000|2021-11-26 17:45:30|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|124
1637948740000|2021-11-26 17:45:40|2249.9|2249.6|2250.7|2250.4|2251|2250.7|2249.8|2249.5|77
1637948750000|2021-11-26 17:45:50|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2249.8|2249.5|116
1637948760000|2021-11-26 17:46:00|2250.4|2250.1|2250.7|2250.4|2251.2|2250.9|2250.4|2250.1|87
1637948770000|2021-11-26 17:46:10|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.5|2250.2|89
1637948780000|2021-11-26 17:46:20|2251.1|2250.8|2251.8|2251.5|2252|2251.7|2251.1|2250.8|157
1637948790000|2021-11-26 17:46:30|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.3|2251|129
1637948800000|2021-11-26 17:46:40|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|82
1637948810000|2021-11-26 17:46:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2251.9|2251.6|97
1637948820000|2021-11-26 17:47:00|2251.9|2251.6|2250.9|2250.6|2252.5|2252.2|2250.7|2250.4|112
1637948830000|2021-11-26 17:47:10|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|58
1637948840000|2021-11-26 17:47:20|2250.3|2250|2250.7|2250.4|2251.1|2250.8|2250.3|2250|55
1637948850000|2021-11-26 17:47:30|2250.6|2250.3|2250.9|2250.6|2251.5|2251.2|2250.6|2250.3|130
1637948860000|2021-11-26 17:47:40|2250.8|2250.5|2249.8|2249.5|2251|2250.7|2249.8|2249.5|78
1637948870000|2021-11-26 17:47:50|2249.7|2249.4|2249.6|2249.3|2250|2249.7|2249.6|2249.3|99
1637948880000|2021-11-26 17:48:00|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|76
1637948890000|2021-11-26 17:48:10|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2248.6|2248.3|195
1637948900000|2021-11-26 17:48:20|2249.3|2249|2247.4|2247.1|2249.5|2249.2|2247.2|2246.9|169
1637948910000|2021-11-26 17:48:30|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2246.8|2246.5|131
1637948920000|2021-11-26 17:48:40|2247.2|2246.9|2246.7|2246.4|2247.5|2247.2|2246.5|2246.2|73
1637948930000|2021-11-26 17:48:50|2246.8|2246.5|2247.2|2246.9|2247.3|2247|2246.6|2246.3|91
1637948940000|2021-11-26 17:49:00|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2247.2|2246.9|100
1637948950000|2021-11-26 17:49:10|2247.6|2247.3|2248.3|2248|2248.4|2248.1|2247.2|2246.9|114
1637948960000|2021-11-26 17:49:20|2248.5|2248.2|2249|2248.7|2249.2|2248.9|2248.3|2248|81
1637948970000|2021-11-26 17:49:30|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.4|2248.1|85
1637948980000|2021-11-26 17:49:40|2248.9|2248.6|2249.7|2249.4|2250|2249.7|2248.7|2248.4|96
1637948990000|2021-11-26 17:49:50|2249.6|2249.3|2248.3|2248|2249.7|2249.4|2248|2247.7|126
1637949000000|2021-11-26 17:50:00|2248.2|2247.9|2245.3|2245|2248.2|2247.9|2245.1|2244.8|333
1637949010000|2021-11-26 17:50:10|2245.2|2244.9|2244|2243.7|2245.4|2245.1|2242.9|2242.6|268
1637949020000|2021-11-26 17:50:20|2244.2|2243.9|2243.8|2243.5|2245.5|2245.2|2243.7|2243.4|188
1637949030000|2021-11-26 17:50:30|2244|2243.7|2243.7|2243.4|2244.2|2243.9|2243.4|2243.1|325
1637949040000|2021-11-26 17:50:40|2243.8|2243.5|2242.1|2241.8|2243.8|2243.5|2242.1|2241.8|269
1637949050000|2021-11-26 17:50:50|2242.2|2241.9|2242.4|2242.1|2242.8|2242.5|2242|2241.7|427
1637949060000|2021-11-26 17:51:00|2242.6|2242.3|2242.2|2241.9|2242.9|2242.6|2241.7|2241.4|409
1637949070000|2021-11-26 17:51:10|2242.3|2242|2241.3|2241|2242.3|2242|2241|2240.7|338
1637949080000|2021-11-26 17:51:20|2241.1|2240.8|2242.2|2241.9|2242.2|2241.9|2240.5|2240.2|418
1637949090000|2021-11-26 17:51:30|2242.3|2242|2242.6|2242.3|2243.6|2243.3|2242.1|2241.8|175
1637949100000|2021-11-26 17:51:40|2242.5|2242.2|2241.6|2241.3|2242.6|2242.3|2241.6|2241.3|150
1637949110000|2021-11-26 17:51:50|2241.7|2241.4|2241.1|2240.8|2242|2241.7|2241.1|2240.8|208
1637949120000|2021-11-26 17:52:00|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.3|2240|268
1637949130000|2021-11-26 17:52:10|2240.5|2240.2|2240|2239.7|2240.6|2240.3|2239.7|2239.4|217
1637949140000|2021-11-26 17:52:20|2239.8|2239.5|2240|2239.7|2240.4|2240.1|2239.6|2239.3|379
1637949150000|2021-11-26 17:52:30|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239.1|2238.8|215
1637949160000|2021-11-26 17:52:40|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.2|2238.9|98
1637949170000|2021-11-26 17:52:50|2239.4|2239.1|2240.3|2240|2240.3|2240|2239.2|2238.9|131
1637949180000|2021-11-26 17:53:00|2240.2|2239.9|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|171
1637949190000|2021-11-26 17:53:10|2239.5|2239.2|2239.2|2238.9|2239.9|2239.6|2239|2238.7|222
1637949200000|2021-11-26 17:53:20|2239.1|2238.8|2239.2|2238.9|2239.9|2239.6|2239.1|2238.8|227
1637949210000|2021-11-26 17:53:30|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|115
1637949220000|2021-11-26 17:53:40|2239|2238.7|2239|2238.7|2239.3|2239|2238.9|2238.6|61
1637949230000|2021-11-26 17:53:50|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|65
1637949240000|2021-11-26 17:54:00|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239.3|2239|101
1637949250000|2021-11-26 17:54:10|2239.5|2239.2|2241.1|2240.8|2241.1|2240.8|2239.5|2239.2|151
1637949260000|2021-11-26 17:54:20|2241.2|2240.9|2241.6|2241.3|2241.9|2241.6|2241.2|2240.9|156
1637949270000|2021-11-26 17:54:30|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|108
1637949280000|2021-11-26 17:54:40|2241.3|2241|2241.3|2241|2241.8|2241.5|2241.3|2241|225
1637949290000|2021-11-26 17:54:50|2241|2240.7|2239.6|2239.3|2241|2240.7|2239.2|2238.9|204
1637949300000|2021-11-26 17:55:00|2239.7|2239.4|2240|2239.7|2240.5|2240.2|2239.7|2239.4|287
1637949310000|2021-11-26 17:55:10|2240.1|2239.8|2241.6|2241.3|2241.8|2241.5|2240.1|2239.8|112
1637949320000|2021-11-26 17:55:20|2241.5|2241.2|2242.2|2241.9|2242.3|2242|2241.4|2241.1|180
1637949330000|2021-11-26 17:55:30|2242.1|2241.8|2243.1|2242.8|2243.2|2242.9|2242.1|2241.8|166
1637949340000|2021-11-26 17:55:40|2243|2242.7|2244.5|2244.2|2244.5|2244.2|2243|2242.7|279
1637949350000|2021-11-26 17:55:50|2244.7|2244.4|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|196
1637949360000|2021-11-26 17:56:00|2244.7|2244.4|2245.5|2245.2|2245.7|2245.4|2244.7|2244.4|266
1637949370000|2021-11-26 17:56:10|2245.4|2245.1|2245.9|2245.6|2246.3|2246|2245.4|2245.1|130
1637949380000|2021-11-26 17:56:20|2245.8|2245.5|2245.6|2245.3|2246.1|2245.8|2245.5|2245.2|186
1637949390000|2021-11-26 17:56:30|2245|2244.7|2243.7|2243.4|2245|2244.7|2243.7|2243.4|236
1637949400000|2021-11-26 17:56:40|2243.8|2243.5|2244.3|2244|2244.6|2244.3|2243.8|2243.5|135
1637949410000|2021-11-26 17:56:50|2244.2|2243.9|2243|2242.7|2244.2|2243.9|2242.7|2242.4|183
1637949420000|2021-11-26 17:57:00|2242.8|2242.5|2243.6|2243.3|2243.6|2243.3|2242.8|2242.5|213
1637949430000|2021-11-26 17:57:10|2244|2243.7|2244.7|2244.4|2244.8|2244.5|2243.9|2243.6|122
1637949440000|2021-11-26 17:57:20|2244.8|2244.5|2247.2|2246.9|2247.3|2247|2244.8|2244.5|318
1637949450000|2021-11-26 17:57:30|2247.4|2247.1|2248|2247.7|2248.1|2247.8|2247.2|2246.9|280
1637949460000|2021-11-26 17:57:40|2248.1|2247.8|2248.7|2248.4|2248.9|2248.6|2247.9|2247.6|163
1637949470000|2021-11-26 17:57:50|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|261
1637949480000|2021-11-26 17:58:00|2248.9|2248.6|2246.9|2246.6|2248.9|2248.6|2246.4|2246.1|434
1637949490000|2021-11-26 17:58:10|2247.1|2246.8|2247|2246.7|2248.1|2247.8|2246.7|2246.4|756
1637949500000|2021-11-26 17:58:20|2246.9|2246.6|2246.3|2246|2247.2|2246.9|2245.6|2245.3|314
1637949510000|2021-11-26 17:58:30|2246.6|2246.3|2246.2|2245.9|2246.7|2246.4|2245.9|2245.6|300
1637949520000|2021-11-26 17:58:40|2246.1|2245.8|2245.1|2244.8|2246.2|2245.9|2244.8|2244.5|453
1637949530000|2021-11-26 17:58:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.5|2244.2|469
1637949540000|2021-11-26 17:59:00|2244.7|2244.4|2244.8|2244.5|2245.7|2245.4|2244.6|2244.3|470
1637949550000|2021-11-26 17:59:10|2245|2244.7|2244.3|2244|2245|2244.7|2244.2|2243.9|374
1637949560000|2021-11-26 17:59:20|2244.4|2244.1|2244.4|2244.1|2245.7|2245.4|2244.1|2243.8|435
1637949570000|2021-11-26 17:59:30|2244.6|2244.3|2244.6|2244.3|2245.6|2245.3|2244|2243.7|972
1637949580000|2021-11-26 17:59:40|2244.7|2244.4|2244.9|2244.6|2246.8|2246.5|2244.6|2244.3|822
1637949590000|2021-11-26 17:59:50|2244.8|2244.5|2243.9|2243.6|2246|2245.7|2243.1|2242.8|1793
1637949600000|2021-11-26 18:00:00|2244.1|2243.8|2241.6|2241.3|2246.5|2246.2|2241.1|2240.8|662
1637949610000|2021-11-26 18:00:10|2242|2241.7|2242.7|2242.4|2242.9|2242.6|2240.1|2239.8|160
1637949620000|2021-11-26 18:00:20|2242.1|2241.8|2242.4|2242.1|2243.4|2243.1|2241.3|2241|208
1637949630000|2021-11-26 18:00:30|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2241.3|2241|109
1637949640000|2021-11-26 18:00:40|2242.4|2242.1|2244.1|2243.8|2244.1|2243.8|2242.2|2241.9|206
1637949650000|2021-11-26 18:00:50|2243.3|2243|2244.8|2244.5|2245|2244.7|2243.1|2242.8|230
1637949660000|2021-11-26 18:01:00|2245|2244.7|2243|2242.7|2245.8|2245.5|2242.6|2242.3|145
1637949670000|2021-11-26 18:01:10|2243.2|2242.9|2241.9|2241.6|2243.3|2243|2241.7|2241.4|30
1637949680000|2021-11-26 18:01:20|2241.8|2241.5|2242.7|2242.4|2242.9|2242.6|2241.8|2241.5|111
1637949690000|2021-11-26 18:01:30|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.4|2242.1|56
1637949700000|2021-11-26 18:01:40|2242|2241.7|2241|2240.7|2242|2241.7|2240.9|2240.6|43
1637949710000|2021-11-26 18:01:50|2240.9|2240.6|2240|2239.7|2241|2240.7|2239.8|2239.5|63
1637949720000|2021-11-26 18:02:00|2239.9|2239.6|2239.9|2239.6|2240.8|2240.5|2239.7|2239.4|39
1637949730000|2021-11-26 18:02:10|2240.6|2240.3|2239.8|2239.5|2240.9|2240.6|2239.8|2239.5|225
1637949740000|2021-11-26 18:02:20|2239.6|2239.3|2238.6|2238.3|2239.9|2239.6|2238.6|2238.3|77
1637949750000|2021-11-26 18:02:30|2238.7|2238.4|2238.4|2238.1|2239.7|2239.4|2238.4|2238.1|84
1637949760000|2021-11-26 18:02:40|2238.5|2238.2|2238.7|2238.4|2238.9|2238.6|2238.1|2237.8|138
1637949770000|2021-11-26 18:02:50|2238.6|2238.3|2239.3|2239|2239.7|2239.4|2238.6|2238.3|68
1637949780000|2021-11-26 18:03:00|2239.4|2239.1|2239.3|2239|2240|2239.7|2239.3|2239|89
1637949790000|2021-11-26 18:03:10|2239.2|2238.9|2238.6|2238.3|2239.4|2239.1|2238.1|2237.8|89
1637949800000|2021-11-26 18:03:20|2238.7|2238.4|2237.9|2237.6|2238.7|2238.4|2237.5|2237.2|62
1637949810000|2021-11-26 18:03:30|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|95
1637949820000|2021-11-26 18:03:40|2239.2|2238.9|2238|2237.7|2239.3|2239|2237.9|2237.6|112
1637949830000|2021-11-26 18:03:50|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.3|2237|209
1637949840000|2021-11-26 18:04:00|2238.1|2237.8|2237.3|2237|2238.2|2237.9|2237.3|2237|65
1637949850000|2021-11-26 18:04:10|2237.5|2237.2|2239.1|2238.8|2239.1|2238.8|2237.5|2237.2|105
1637949860000|2021-11-26 18:04:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2238.6|2238.3|188
1637949870000|2021-11-26 18:04:30|2239.7|2239.4|2240|2239.7|2240|2239.7|2238.8|2238.5|50
1637949880000|2021-11-26 18:04:40|2239.9|2239.6|2238.7|2238.4|2239.9|2239.6|2238.7|2238.4|40
1637949890000|2021-11-26 18:04:50|2239|2238.7|2237.9|2237.6|2239.3|2239|2237.9|2237.6|31
1637949900000|2021-11-26 18:05:00|2238.3|2238|2235.5|2235.2|2238.3|2238|2235.2|2234.9|217
1637949910000|2021-11-26 18:05:10|2235.4|2235.1|2236.4|2236.1|2236.8|2236.5|2235.4|2235.1|73
1637949920000|2021-11-26 18:05:20|2236.6|2236.3|2238.1|2237.8|2238.1|2237.8|2236.2|2235.9|126
1637949930000|2021-11-26 18:05:30|2237.9|2237.6|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|69
1637949940000|2021-11-26 18:05:40|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.2|2236.9|182
1637949950000|2021-11-26 18:05:50|2237.7|2237.4|2237|2236.7|2237.7|2237.4|2236.7|2236.4|26
1637949960000|2021-11-26 18:06:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|8
1637949970000|2021-11-26 18:06:10|2237.3|2237|2236.4|2236.1|2237.8|2237.5|2236.4|2236.1|53
1637949980000|2021-11-26 18:06:20|2236.5|2236.2|2235.6|2235.3|2236.5|2236.2|2235.2|2234.9|70
1637949990000|2021-11-26 18:06:30|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|45
1637950000000|2021-11-26 18:06:40|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.6|2234.3|64
1637950010000|2021-11-26 18:06:50|2234.8|2234.5|2234|2233.7|2234.8|2234.5|2233.7|2233.4|65
1637950020000|2021-11-26 18:07:00|2233.9|2233.6|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|29
1637950030000|2021-11-26 18:07:10|2233.7|2233.4|2233.3|2233|2234|2233.7|2233.3|2233|88
1637950040000|2021-11-26 18:07:20|2233.4|2233.1|2234.3|2234|2234.3|2234|2233.3|2233|101
1637950050000|2021-11-26 18:07:30|2234.2|2233.9|2233.1|2232.8|2234.2|2233.9|2233.1|2232.8|50
1637950060000|2021-11-26 18:07:40|2233.2|2232.9|2232.6|2232.3|2234.1|2233.8|2232.4|2232.1|71
1637950070000|2021-11-26 18:07:50|2232.7|2232.4|2233|2232.7|2233.3|2233|2232.4|2232.1|63
1637950080000|2021-11-26 18:08:00|2232.6|2232.3|2231.8|2231.5|2232.9|2232.6|2231.8|2231.5|67
1637950090000|2021-11-26 18:08:10|2232.3|2232|2231.4|2231.1|2233.2|2232.9|2231.4|2231.1|232
1637950100000|2021-11-26 18:08:20|2231.3|2231|2230.4|2230.1|2231.3|2231|2230.4|2230.1|43
1637950110000|2021-11-26 18:08:30|2230.5|2230.2|2229.2|2228.9|2230.5|2230.2|2229.2|2228.9|117
1637950120000|2021-11-26 18:08:40|2229.5|2229.2|2229.8|2229.5|2230|2229.7|2229.3|2229|178
1637950130000|2021-11-26 18:08:50|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2229.5|2229.2|121
1637950140000|2021-11-26 18:09:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2229.7|2229.4|121
1637950150000|2021-11-26 18:09:10|2230.3|2230|2229.7|2229.4|2230.3|2230|2229.7|2229.4|27
1637950160000|2021-11-26 18:09:20|2229.8|2229.5|2229.4|2229.1|2229.9|2229.6|2229.1|2228.8|50
1637950170000|2021-11-26 18:09:30|2228.8|2228.5|2230.2|2229.9|2230.2|2229.9|2228.8|2228.5|70
1637950180000|2021-11-26 18:09:40|2230.3|2230|2232.1|2231.8|2232.9|2232.6|2230.1|2229.8|177
1637950190000|2021-11-26 18:09:50|2232|2231.7|2232.3|2232|2232.3|2232|2231.6|2231.3|302
1637950200000|2021-11-26 18:10:00|2232.4|2232.1|2233|2232.7|2233|2232.7|2232.3|2232|106
1637950210000|2021-11-26 18:10:10|2233.1|2232.8|2235|2234.7|2235|2234.7|2232.7|2232.4|171
1637950220000|2021-11-26 18:10:20|2234.9|2234.6|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|35
1637950230000|2021-11-26 18:10:30|2234.9|2234.6|2233.8|2233.5|2234.9|2234.6|2233.3|2233|81
1637950240000|2021-11-26 18:10:40|2234.1|2233.8|2234.7|2234.4|2234.7|2234.4|2233.9|2233.6|28
1637950250000|2021-11-26 18:10:50|2234.6|2234.3|2234.4|2234.1|2235.1|2234.8|2233.7|2233.4|38
1637950260000|2021-11-26 18:11:00|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|30
1637950270000|2021-11-26 18:11:10|2234.4|2234.1|2234.1|2233.8|2234.6|2234.3|2233.8|2233.5|49
1637950280000|2021-11-26 18:11:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|18
1637950290000|2021-11-26 18:11:30|2234.1|2233.8|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|54
1637950300000|2021-11-26 18:11:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|16
1637950310000|2021-11-26 18:11:50|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2232.8|2232.5|55
1637950320000|2021-11-26 18:12:00|2233.3|2233|2232.1|2231.8|2233.3|2233|2232.1|2231.8|49
1637950330000|2021-11-26 18:12:10|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|13
1637950340000|2021-11-26 18:12:20|||||||||2
1637950350000|2021-11-26 18:12:30|2232.2|2231.9|2233.1|2232.8|2233.1|2232.8|2232.1|2231.8|26
1637950360000|2021-11-26 18:12:40|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|42
1637950370000|2021-11-26 18:12:50|2232.5|2232.2|2233|2232.7|2233.1|2232.8|2232.5|2232.2|43
1637950380000|2021-11-26 18:13:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|135
1637950390000|2021-11-26 18:13:10|2232.7|2232.4|2231.5|2231.2|2232.7|2232.4|2230.6|2230.3|122
1637950400000|2021-11-26 18:13:20|2231.6|2231.3|2230.7|2230.4|2231.6|2231.3|2230.7|2230.4|25
1637950410000|2021-11-26 18:13:30|2230.4|2230.1|2229.5|2229.2|2230.4|2230.1|2229.4|2229.1|42
1637950420000|2021-11-26 18:13:40|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|23
1637950430000|2021-11-26 18:13:50|2229.4|2229.1|2228.8|2228.5|2229.4|2229.1|2228.8|2228.5|40
1637950440000|2021-11-26 18:14:00|2228.7|2228.4|2227.9|2227.6|2228.8|2228.5|2227.9|2227.6|40
1637950450000|2021-11-26 18:14:10|2228.4|2228.1|2226.5|2226.2|2228.4|2228.1|2226.5|2226.2|73
1637950460000|2021-11-26 18:14:20|2226.7|2226.4|2225.8|2225.5|2226.9|2226.6|2225.8|2225.5|40
1637950470000|2021-11-26 18:14:30|2225.7|2225.4|2225.5|2225.2|2226.2|2225.9|2225.2|2224.9|59
1637950480000|2021-11-26 18:14:40|2225.4|2225.1|2224.6|2224.3|2225.4|2225.1|2224.6|2224.3|88
1637950490000|2021-11-26 18:14:50|2224.4|2224.1|2223.3|2223|2224.8|2224.5|2223.1|2222.8|151
1637950500000|2021-11-26 18:15:00|2225.4|2224.6|2226|2225.2|2226|2225.2|2225.3|2224.5|1
1637950510000|2021-11-26 18:15:10|2225.9|2225.1|2225.8|2225|2225.9|2225.1|2225.8|2225|0
1637950520000|2021-11-26 18:15:20|2225.7|2224.9|2225.7|2224.9|2225.7|2224.9|2225.7|2224.9|0
1637950540000|2021-11-26 18:15:40|2225.8|2225|2225.8|2225|2225.8|2225|2225.8|2225|0
1637950560000|2021-11-26 18:16:00|2226|2225.2|2226|2225.2|2226|2225.2|2226|2225.2|0
1637950570000|2021-11-26 18:16:10|2226.1|2225.3|2226.1|2225.3|2226.1|2225.3|2226.1|2225.3|0
1637950580000|2021-11-26 18:16:20|2226|2225.2|2226|2225.2|2226|2225.2|2225.9|2225.1|0
1637950590000|2021-11-26 18:16:30|2226.1|2225.3|2226.1|2225.3|2226.1|2225.3|2226.1|2225.3|0
1637950600000|2021-11-26 18:16:40|2225.9|2225.1|2225.9|2225.1|2225.9|2225.1|2225.9|2225.1|0
1637950610000|2021-11-26 18:16:50|2226|2225.2|2226.1|2225.3|2226.1|2225.3|2225.9|2225.1|0
1637950630000|2021-11-26 18:17:10|2225.9|2225.1|2225.8|2225|2225.9|2225.1|2225.8|2225|0
1637950640000|2021-11-26 18:17:20|2225.7|2224.9|2225.8|2225|2225.8|2225|2225.7|2224.9|0
1637950650000|2021-11-26 18:17:30|2225.9|2225.1|2225.9|2225.1|2225.9|2225.1|2225.9|2225.1|0
1637950670000|2021-11-26 18:17:50|2225.8|2225|2225.9|2225.1|2226|2225.2|2225.8|2225|0
1637950680000|2021-11-26 18:18:00|2225.8|2225|2225.8|2225|2225.8|2225|2225.8|2225|0
1637950690000|2021-11-26 18:18:10|2225.7|2224.9|2225.6|2224.8|2225.7|2224.9|2225.4|2224.6|0
1637950700000|2021-11-26 18:18:20|2225.5|2224.7|2225.3|2224.5|2225.5|2224.7|2225.2|2224.4|0
1637950710000|2021-11-26 18:18:30|2225|2224.2|2224.9|2224.1|2225|2224.2|2224.9|2224.1|0
1637950720000|2021-11-26 18:18:40|2224.7|2223.9|2224.7|2223.9|2224.7|2223.9|2224.7|2223.9|0
1637950730000|2021-11-26 18:18:50|2225|2224.2|2225.2|2224.4|2225.2|2224.4|2225|2224.2|0
1637950750000|2021-11-26 18:19:10|2225.1|2224.3|2225|2224.2|2225.1|2224.3|2225|2224.2|0
1637950760000|2021-11-26 18:19:20|2224.8|2224|2224.4|2223.6|2224.8|2224|2224.4|2223.6|0
1637950780000|2021-11-26 18:19:40|2224.5|2223.7|2224.2|2223.4|2224.6|2223.8|2224.2|2223.4|0
1637950790000|2021-11-26 18:19:50|2224.3|2223.5|2224.6|2223.8|2224.6|2223.8|2224.2|2223.4|0
1637950800000|2021-11-26 18:20:00|2224.7|2223.9|2224.4|2223.6|2224.7|2223.9|2224.4|2223.6|0
1637950810000|2021-11-26 18:20:10|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|0
1637950820000|2021-11-26 18:20:20|2224.1|2223.3|2224.2|2223.4|2224.2|2223.4|2224.1|2223.3|0
1637950830000|2021-11-26 18:20:30|2224.1|2223.3|2223.9|2223.1|2224.1|2223.3|2223.9|2223.1|0
1637950840000|2021-11-26 18:20:40|2223.8|2223|2224|2223.2|2224|2223.2|2223.8|2223|0
1637950850000|2021-11-26 18:20:50|2224.3|2223.5|2224.4|2223.6|2224.4|2223.6|2224.3|2223.5|0
1637950860000|2021-11-26 18:21:00|2224.5|2223.7|2224.4|2223.6|2224.6|2223.8|2224.4|2223.6|0
1637950870000|2021-11-26 18:21:10|2224.3|2223.5|2223.8|2223|2224.3|2223.5|2223.8|2223|0
1637950880000|2021-11-26 18:21:20|2223.7|2222.9|2223.8|2223|2223.8|2223|2223.7|2222.9|0
1637950890000|2021-11-26 18:21:30|2223.7|2222.9|2223.5|2222.7|2223.7|2222.9|2223.5|2222.7|0
1637950910000|2021-11-26 18:21:50|2223.6|2222.8|2223.5|2222.7|2223.6|2222.8|2223.3|2222.5|0
1637950920000|2021-11-26 18:22:00|2223.4|2222.6|2223.3|2222.5|2223.4|2222.6|2223.3|2222.5|0
1637950930000|2021-11-26 18:22:10|2222.8|2222|2222.5|2221.7|2222.8|2222|2222.3|2221.5|0
1637950940000|2021-11-26 18:22:20|2222.6|2221.8|2222.5|2221.7|2222.7|2221.9|2222.3|2221.5|0
1637950950000|2021-11-26 18:22:30|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|0
1637950960000|2021-11-26 18:22:40|2222.7|2221.9|2222.8|2222|2222.8|2222|2222.6|2221.8|0
1637950970000|2021-11-26 18:22:50|2222.7|2221.9|2222.5|2221.7|2222.7|2221.9|2222.3|2221.5|0
1637950980000|2021-11-26 18:23:00|2222.6|2221.8|2222.3|2221.5|2222.6|2221.8|2222.3|2221.5|0
1637950990000|2021-11-26 18:23:10|2222.4|2221.6|2222.5|2221.7|2222.5|2221.7|2222.4|2221.6|0
1637951000000|2021-11-26 18:23:20|2222.4|2221.6|2222.6|2221.8|2222.6|2221.8|2222.4|2221.6|0
1637951010000|2021-11-26 18:23:30|2222.7|2221.9|2222.7|2221.9|2222.7|2221.9|2222.7|2221.9|0
1637951020000|2021-11-26 18:23:40|2222.8|2222|2222.7|2221.9|2222.8|2222|2222.7|2221.9|0
1637951030000|2021-11-26 18:23:50|2223|2222.2|2223.2|2222.4|2223.2|2222.4|2223|2222.2|0
1637951040000|2021-11-26 18:24:00|2223.3|2222.5|2223.6|2222.8|2223.7|2222.9|2223.3|2222.5|0
1637951050000|2021-11-26 18:24:10|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|2223.6|2222.8|0
1637951060000|2021-11-26 18:24:20|2223.6|2222.8|2223.7|2222.9|2223.8|2223|2223.6|2222.8|0
1637951070000|2021-11-26 18:24:30|2223.8|2223|2223.5|2222.7|2223.8|2223|2223.4|2222.6|0
1637951080000|2021-11-26 18:24:40|2223.4|2222.6|2223.2|2222.4|2223.4|2222.6|2223.2|2222.4|0
1637951110000|2021-11-26 18:25:10|2223.1|2222.3|2223|2222.2|2223.1|2222.3|2223|2222.2|0
1637951120000|2021-11-26 18:25:20|2222.9|2222.1|2222.8|2222|2222.9|2222.1|2222.7|2221.9|0
1637951130000|2021-11-26 18:25:30|2222.7|2221.9|2222.6|2221.8|2222.7|2221.9|2222.5|2221.7|0
1637951140000|2021-11-26 18:25:40|2222.5|2221.7|2222.4|2221.6|2222.5|2221.7|2222.4|2221.6|0
1637951150000|2021-11-26 18:25:50|2222.6|2221.8|2222.4|2221.6|2222.6|2221.8|2222.4|2221.6|0
1637951160000|2021-11-26 18:26:00|2222.3|2221.5|2222.6|2221.8|2222.6|2221.8|2222.3|2221.5|0
1637951170000|2021-11-26 18:26:10|2222.7|2221.9|2222.7|2221.9|2222.7|2221.9|2222.7|2221.9|0
1637951180000|2021-11-26 18:26:20|2222.8|2222|2222.8|2222|2222.9|2222.1|2222.8|2222|0
1637951190000|2021-11-26 18:26:30|2222.9|2222.1|2222.9|2222.1|2222.9|2222.1|2222.8|2222|0
1637951200000|2021-11-26 18:26:40|2222.7|2221.9|2222.8|2222|2222.8|2222|2222.6|2221.8|0
1637951210000|2021-11-26 18:26:50|2222.9|2222.1|2222.8|2222|2223|2222.2|2222.8|2222|0
1637951220000|2021-11-26 18:27:00|2222.9|2222.1|2223|2222.2|2223|2222.2|2222.8|2222|0
1637951230000|2021-11-26 18:27:10|2223.1|2222.3|2223.2|2222.4|2223.2|2222.4|2223.1|2222.3|0
1637951240000|2021-11-26 18:27:20|2223.3|2222.5|2223.4|2222.6|2223.4|2222.6|2223.3|2222.5|0
1637951270000|2021-11-26 18:27:50|2223.5|2222.7|2223.4|2222.6|2223.5|2222.7|2223.4|2222.6|0
1637951280000|2021-11-26 18:28:00|2223.5|2222.7|2223.8|2223|2223.8|2223|2223.4|2222.6|0
1637951300000|2021-11-26 18:28:20|2223.9|2223.1|2223.9|2223.1|2224|2223.2|2223.8|2223|0
1637951310000|2021-11-26 18:28:30|2224|2223.2|2224.3|2223.5|2224.3|2223.5|2224|2223.2|0
1637951320000|2021-11-26 18:28:40|2224.2|2223.4|2224.2|2223.4|2224.3|2223.5|2224.1|2223.3|0
1637951330000|2021-11-26 18:28:50|2224.3|2223.5|2224.2|2223.4|2224.3|2223.5|2224.1|2223.3|0
1637951340000|2021-11-26 18:29:00|2224.3|2223.5|2223.9|2223.1|2224.3|2223.5|2223.9|2223.1|0
1637951360000|2021-11-26 18:29:20|2223.8|2223|2223.9|2223.1|2223.9|2223.1|2223.8|2223|0
1637951370000|2021-11-26 18:29:30|2223.8|2223|2223.8|2223|2223.8|2223|2223.8|2223|0
1637951380000|2021-11-26 18:29:40|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|0
1637951410000|2021-11-26 18:30:10|2223.6|2222.8|2223.5|2222.7|2223.6|2222.8|2223.5|2222.7|0
1637951430000|2021-11-26 18:30:30|2223.6|2222.8|2223.7|2222.9|2223.7|2222.9|2223.6|2222.8|0
1637951440000|2021-11-26 18:30:40|2223.6|2222.8|2223.5|2222.7|2223.6|2222.8|2223.5|2222.7|0
1637951450000|2021-11-26 18:30:50|2223.6|2222.8|2223.7|2222.9|2223.7|2222.9|2223.6|2222.8|0
1637951530000|2021-11-26 18:32:10|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|0
1637951540000|2021-11-26 18:32:20|2223.5|2222.7|2223.7|2222.9|2223.7|2222.9|2223.5|2222.7|0
1637951550000|2021-11-26 18:32:30|2223.6|2222.8|2223.3|2222.5|2223.6|2222.8|2223.3|2222.5|0
1637951570000|2021-11-26 18:32:50|2223.2|2222.4|2221.8|2221|2223.2|2222.4|2221.8|2221|0
1637951580000|2021-11-26 18:33:00|2222|2221.2|2223|2222.2|2223|2222.2|2222|2221.2|0
1637951590000|2021-11-26 18:33:10|2223.1|2222.3|2223|2222.2|2223.1|2222.3|2222.9|2222.1|0
1637951600000|2021-11-26 18:33:20|2223.1|2222.3|2222.7|2221.9|2223.1|2222.3|2222.7|2221.9|0
1637951620000|2021-11-26 18:33:40|2222.6|2221.8|2221.9|2221.1|2222.6|2221.8|2221.8|2221|0
1637951630000|2021-11-26 18:33:50|2221.8|2221|2221.3|2220.5|2221.8|2221|2221.3|2220.5|0
1637951640000|2021-11-26 18:34:00|2221.4|2220.6|2221.5|2220.7|2221.5|2220.7|2221.3|2220.5|0
1637951650000|2021-11-26 18:34:10|2221.6|2220.8|2221.5|2220.7|2221.7|2220.9|2221.5|2220.7|0
1637951660000|2021-11-26 18:34:20|2221.7|2220.9|2221.6|2220.8|2221.7|2220.9|2221.5|2220.7|0
1637951670000|2021-11-26 18:34:30|2221.7|2220.9|2221.9|2221.1|2222.1|2221.3|2221.7|2220.9|0
1637951680000|2021-11-26 18:34:40|2222.1|2221.3|2222.1|2221.3|2222.1|2221.3|2221.9|2221.1|0
1637951690000|2021-11-26 18:34:50|2222|2221.2|2222.1|2221.3|2222.1|2221.3|2222|2221.2|0
1637951700000|2021-11-26 18:35:00|2222.2|2221.4|2222.2|2221.4|2222.3|2221.5|2222.2|2221.4|0
1637951710000|2021-11-26 18:35:10|2222.1|2221.3|2222.8|2222|2222.8|2222|2222.1|2221.3|0
1637951720000|2021-11-26 18:35:20|2222.9|2222.1|2222.8|2222|2223|2222.2|2222.8|2222|0
1637951730000|2021-11-26 18:35:30|2222.7|2221.9|2222.8|2222|2223|2222.2|2222.6|2221.8|0
1637951750000|2021-11-26 18:35:50|2223|2222.2|2222.9|2222.1|2223.1|2222.3|2222.9|2222.1|0
1637951810000|2021-11-26 18:36:50|2222.7|2221.9|2222.8|2222|2222.8|2222|2222.7|2221.9|0
1637951850000|2021-11-26 18:37:30|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|0
1637951860000|2021-11-26 18:37:40|2222.7|2221.9|2222.8|2222|2223|2222.2|2222.7|2221.9|0
1637951880000|2021-11-26 18:38:00|2222.9|2222.1|2222.8|2222|2223.1|2222.3|2222.8|2222|0
1637951910000|2021-11-26 18:38:30|2222.9|2222.1|2223|2222.2|2223|2222.2|2222.9|2222.1|0
1637951960000|2021-11-26 18:39:20|2223.1|2222.3|2222.8|2222|2223.1|2222.3|2222.8|2222|0
1637951970000|2021-11-26 18:39:30|2222.9|2222.1|2222.8|2222|2222.9|2222.1|2222.8|2222|0
1637952000000|2021-11-26 18:40:00|2222.7|2221.9|2222.6|2221.8|2222.7|2221.9|2222.6|2221.8|0
1637952040000|2021-11-26 18:40:40|2222.4|2221.6|2222.2|2221.4|2222.4|2221.6|2222.2|2221.4|0
1637952060000|2021-11-26 18:41:00|2222.1|2221.3|2222|2221.2|2222.2|2221.4|2222|2221.2|0
1637952070000|2021-11-26 18:41:10|2222.1|2221.3|2222|2221.2|2222.1|2221.3|2221.8|2221|0
1637952080000|2021-11-26 18:41:20|2222.1|2221.3|2222.4|2221.6|2222.4|2221.6|2222.1|2221.3|0
1637952120000|2021-11-26 18:42:00|2222.5|2221.7|2222.4|2221.6|2222.6|2221.8|2222.4|2221.6|0
1637952200000|2021-11-26 18:43:20|2222.5|2221.7|2222.6|2221.8|2222.6|2221.8|2222.5|2221.7|0
1637952210000|2021-11-26 18:43:30|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|2222.4|2221.6|0
1637952240000|2021-11-26 18:44:00|2222.5|2221.7|2222.6|2221.8|2222.6|2221.8|2222.5|2221.7|0
1637952250000|2021-11-26 18:44:10|2222.8|2222|2222.9|2222.1|2222.9|2222.1|2222.8|2222|0
1637952260000|2021-11-26 18:44:20|2223|2222.2|2223|2222.2|2223|2222.2|2223|2222.2|0
1637952270000|2021-11-26 18:44:30|2222.8|2222|2222.8|2222|2222.8|2222|2222.8|2222|0
1637952280000|2021-11-26 18:44:40|2222.9|2222.1|2223|2222.2|2223|2222.2|2222.9|2222.1|0
1637952290000|2021-11-26 18:44:50|2223.1|2222.3|2223.2|2222.4|2223.2|2222.4|2223.1|2222.3|0
1637952340000|2021-11-26 18:45:40|2223.3|2222.5|2223.7|2222.9|2223.7|2222.9|2223.3|2222.5|0
1637952360000|2021-11-26 18:46:00|2223.9|2223.1|2224.1|2223.3|2224.1|2223.3|2223.9|2223.1|0
1637952370000|2021-11-26 18:46:10|2224.2|2223.4|2224.5|2223.7|2224.5|2223.7|2224.2|2223.4|0
1637952380000|2021-11-26 18:46:20|2224.4|2223.6|2224.3|2223.5|2224.4|2223.6|2224.3|2223.5|0
1637952390000|2021-11-26 18:46:30|2224.2|2223.4|2224.1|2223.3|2224.2|2223.4|2224.1|2223.3|0
1637952400000|2021-11-26 18:46:40|2224.2|2223.4|2224.1|2223.3|2224.2|2223.4|2224.1|2223.3|0
1637952430000|2021-11-26 18:47:10|2224.2|2223.4|2224.2|2223.4|2224.3|2223.5|2224.2|2223.4|0
1637952440000|2021-11-26 18:47:20|2224.3|2223.5|2224.3|2223.5|2224.3|2223.5|2224.3|2223.5|0
1637952520000|2021-11-26 18:48:40|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|0
1637952560000|2021-11-26 18:49:20|2224.2|2223.4|2224.1|2223.3|2224.2|2223.4|2224.1|2223.3|0
1637952580000|2021-11-26 18:49:40|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|0
1637952600000|2021-11-26 18:50:00|2224.4|2223.6|2224.4|2223.6|2224.4|2223.6|2224.4|2223.6|0
1637952640000|2021-11-26 18:50:40|2224.3|2223.5|2224.4|2223.6|2224.4|2223.6|2224.3|2223.5|0
1637952650000|2021-11-26 18:50:50|2224.5|2223.7|2224.4|2223.6|2224.5|2223.7|2224.4|2223.6|0
1637952660000|2021-11-26 18:51:00|2224.5|2223.7|2224.5|2223.7|2224.5|2223.7|2224.5|2223.7|0
1637952670000|2021-11-26 18:51:10|2224.3|2223.5|2224.3|2223.5|2224.3|2223.5|2224.3|2223.5|0
1637952690000|2021-11-26 18:51:30|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|0
1637952710000|2021-11-26 18:51:50|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|0
1637952790000|2021-11-26 18:53:10|2224.3|2223.5|2224.2|2223.4|2224.4|2223.6|2224.2|2223.4|0
1637952810000|2021-11-26 18:53:30|2224.1|2223.3|2224|2223.2|2224.1|2223.3|2224|2223.2|0
1637952870000|2021-11-26 18:54:30|2223.8|2223|2223.8|2223|2223.8|2223|2223.8|2223|0
1637952920000|2021-11-26 18:55:20|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|0
1637952930000|2021-11-26 18:55:30|2223.7|2222.9|2223.8|2223|2223.8|2223|2223.7|2222.9|0
1637953030000|2021-11-26 18:57:10|2223.5|2222.7|2223.4|2222.6|2223.5|2222.7|2223.4|2222.6|0
1637953040000|2021-11-26 18:57:20|2223.2|2222.4|2223.2|2222.4|2223.2|2222.4|2223.2|2222.4|0
1637953050000|2021-11-26 18:57:30|2222.9|2222.1|2222.7|2221.9|2222.9|2222.1|2222.7|2221.9|0
1637953100000|2021-11-26 18:58:20|2222.8|2222|2222.9|2222.1|2222.9|2222.1|2222.8|2222|0
1637953130000|2021-11-26 18:58:50|2222.7|2221.9|2222.7|2221.9|2222.7|2221.9|2222.7|2221.9|0
1637953180000|2021-11-26 18:59:40|2222.4|2221.6|2222.2|2221.4|2222.4|2221.6|2222.2|2221.4|0
1637953190000|2021-11-26 18:59:50|2222.1|2221.3|2221.9|2221.1|2222.1|2221.3|2221.9|2221.1|0
1637953200000|2021-11-26 19:00:00|2221.8|2221|2221.5|2220.7|2221.8|2221|2221.5|2220.7|0
1637953210000|2021-11-26 19:00:10|2221.4|2220.6|2221.1|2220.3|2221.4|2220.6|2221.1|2220.3|0
1637953240000|2021-11-26 19:00:40|2221|2220.2|2220.9|2220.1|2221|2220.2|2220.9|2220.1|0
1637953300000|2021-11-26 19:01:40|2221|2220.2|2220.9|2220.1|2221.1|2220.3|2220.9|2220.1|0
1637953330000|2021-11-26 19:02:10|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1637953420000|2021-11-26 19:03:40|2221|2220.2|2221.2|2220.4|2221.2|2220.4|2221|2220.2|0
1637953500000|2021-11-26 19:05:00|2221.1|2220.3|2221.4|2220.6|2221.4|2220.6|2221|2220.2|0
1637953520000|2021-11-26 19:05:20|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|2221.6|2220.8|0
1637953530000|2021-11-26 19:05:30|2221.8|2221|2221.6|2220.8|2221.8|2221|2221.6|2220.8|0
1637953550000|2021-11-26 19:05:50|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|2221.7|2220.9|0
1637953560000|2021-11-26 19:06:00|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|2221.5|2220.7|0
1637953660000|2021-11-26 19:07:40|2221.4|2220.6|2221.3|2220.5|2221.4|2220.6|2221.3|2220.5|0
1637953690000|2021-11-26 19:08:10|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1637953790000|2021-11-26 19:09:50|2221|2220.2|2221|2220.2|2221|2220.2|2221|2220.2|0
1637953800000|2021-11-26 19:10:00|2221.1|2220.3|2221.3|2220.5|2221.3|2220.5|2221.1|2220.3|0
1637953810000|2021-11-26 19:10:10|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1637953840000|2021-11-26 19:10:40|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|2221.3|2220.5|0
1637953870000|2021-11-26 19:11:10|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1637953890000|2021-11-26 19:11:30|2221.2|2220.4|2221.2|2220.4|2221.3|2220.5|2221.2|2220.4|0
1637954090000|2021-11-26 19:14:50|2221.1|2220.3|2221|2220.2|2221.1|2220.3|2221|2220.2|0
1637954100000|2021-11-26 19:15:00|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1637954150000|2021-11-26 19:15:50|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1637954230000|2021-11-26 19:17:10|2220.4|2219.6|2220.2|2219.4|2220.4|2219.6|2220.1|2219.3|0
1637954260000|2021-11-26 19:17:40|2220|2219.2|2219.6|2218.8|2220|2219.2|2219.6|2218.8|0
1637954310000|2021-11-26 19:18:30|2219.5|2218.7|2217.8|2217|2219.5|2218.7|2217.8|2217|0
1637954320000|2021-11-26 19:18:40|2217.9|2217.1|2216.2|2215.4|2218|2217.2|2216.2|2215.4|0
1637954330000|2021-11-26 19:18:50|2216.1|2215.3|2215.6|2214.8|2216.1|2215.3|2215.6|2214.8|0
1637954340000|2021-11-26 19:19:00|2215.5|2214.7|2214.9|2214.1|2215.5|2214.7|2214.9|2214.1|0
1637954380000|2021-11-26 19:19:40|2215|2214.2|2215.1|2214.3|2215.1|2214.3|2215|2214.2|0
1637954400000|2021-11-26 19:20:00|2215|2214.2|2214.9|2214.1|2215|2214.2|2214.9|2214.1|0
1637954410000|2021-11-26 19:20:10|2214.8|2214|2214.6|2213.8|2214.8|2214|2214.6|2213.8|0
1637954420000|2021-11-26 19:20:20|2214.5|2213.7|2214.3|2213.5|2214.5|2213.7|2214.3|2213.5|0
1637954430000|2021-11-26 19:20:30|2214.2|2213.4|2214.2|2213.4|2214.2|2213.4|2214.2|2213.4|0
1637954440000|2021-11-26 19:20:40|2214.1|2213.3|2213.9|2213.1|2214.1|2213.3|2213.9|2213.1|0
1637954460000|2021-11-26 19:21:00|2214|2213.2|2213.9|2213.1|2214.1|2213.3|2213.9|2213.1|0
1637954470000|2021-11-26 19:21:10|2214|2213.2|2214.1|2213.3|2214.1|2213.3|2214|2213.2|0
1637954480000|2021-11-26 19:21:20|2214.2|2213.4|2214.3|2213.5|2214.3|2213.5|2214.2|2213.4|0
1637954500000|2021-11-26 19:21:40|2214.1|2213.3|2214.1|2213.3|2214.1|2213.3|2214|2213.2|0
1637954530000|2021-11-26 19:22:10|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|0
1637954590000|2021-11-26 19:23:10|2213.8|2213|2213.7|2212.9|2213.8|2213|2213.7|2212.9|0
1637954600000|2021-11-26 19:23:20|2213.6|2212.8|2213.5|2212.7|2213.6|2212.8|2213.5|2212.7|0
1637954640000|2021-11-26 19:24:00|2213.4|2212.6|2213.2|2212.4|2213.4|2212.6|2213.2|2212.4|0
1637954650000|2021-11-26 19:24:10|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1637954660000|2021-11-26 19:24:20|2213.2|2212.4|2213.3|2212.5|2213.3|2212.5|2213.2|2212.4|0
1637954680000|2021-11-26 19:24:40|2213.2|2212.4|2213.1|2212.3|2213.2|2212.4|2213.1|2212.3|0
1637954690000|2021-11-26 19:24:50|2213|2212.2|2212.8|2212|2213|2212.2|2212.8|2212|0
1637954700000|2021-11-26 19:25:00|2212.9|2212.1|2212.2|2211.4|2213|2212.2|2212.2|2211.4|0
1637954710000|2021-11-26 19:25:10|2212|2211.2|2211.9|2211.1|2212|2211.2|2211.9|2211.1|0
1637954720000|2021-11-26 19:25:20|2211.8|2211|2211.1|2210.3|2211.8|2211|2211.1|2210.3|0
1637954730000|2021-11-26 19:25:30|2211|2210.2|2210.5|2209.7|2211|2210.2|2210.5|2209.7|0
1637954740000|2021-11-26 19:25:40|2210.3|2209.5|2210.9|2210.1|2210.9|2210.1|2210.3|2209.5|0
1637954750000|2021-11-26 19:25:50|2210.8|2210|2210.7|2209.9|2210.9|2210.1|2210.7|2209.9|0
1637954760000|2021-11-26 19:26:00|2210.8|2210|2210.9|2210.1|2210.9|2210.1|2210.8|2210|0
1637954770000|2021-11-26 19:26:10|2211|2210.2|2210.9|2210.1|2211.1|2210.3|2210.9|2210.1|0
1637954780000|2021-11-26 19:26:20|2210.8|2210|2210.9|2210.1|2210.9|2210.1|2210.7|2209.9|0
1637954790000|2021-11-26 19:26:30|2211|2210.2|2211.3|2210.5|2211.3|2210.5|2211|2210.2|0
1637954800000|2021-11-26 19:26:40|2211.4|2210.6|2211.3|2210.5|2211.4|2210.6|2211.3|2210.5|0
1637954810000|2021-11-26 19:26:50|2211.6|2210.8|2211.7|2210.9|2211.7|2210.9|2211.6|2210.8|0
1637954830000|2021-11-26 19:27:10|2211.8|2211|2211.8|2211|2211.8|2211|2211.8|2211|0
1637954860000|2021-11-26 19:27:40|2211.9|2211.1|2212|2211.2|2212|2211.2|2211.9|2211.1|0
1637954870000|2021-11-26 19:27:50|2211.8|2211|2211.8|2211|2211.8|2211|2211.8|2211|0
1637954920000|2021-11-26 19:28:40|2211.9|2211.1|2211.8|2211|2212|2211.2|2211.8|2211|0
1637954930000|2021-11-26 19:28:50|2211.7|2210.9|2211.6|2210.8|2211.7|2210.9|2211.6|2210.8|0
1637954940000|2021-11-26 19:29:00|2211.8|2211|2211.6|2210.8|2211.8|2211|2211.6|2210.8|0
1637954960000|2021-11-26 19:29:20|2211.7|2210.9|2211.9|2211.1|2211.9|2211.1|2211.7|2210.9|0
1637954980000|2021-11-26 19:29:40|2211.8|2211|2211.7|2210.9|2211.8|2211|2211.7|2210.9|0
1637955000000|2021-11-26 19:30:00|2211.6|2210.8|2211.7|2210.9|2211.7|2210.9|2211.5|2210.7|0
1637955130000|2021-11-26 19:32:10|2211.9|2211.1|2211.9|2211.1|2211.9|2211.1|2211.9|2211.1|0
1637955230000|2021-11-26 19:33:50|2212|2211.2|2212|2211.2|2212|2211.2|2211.8|2211|0
1637955250000|2021-11-26 19:34:10|2212.1|2211.3|2212.2|2211.4|2212.2|2211.4|2212.1|2211.3|0
1637955280000|2021-11-26 19:34:40|2212.3|2211.5|2212.4|2211.6|2212.4|2211.6|2212.3|2211.5|0
1637955300000|2021-11-26 19:35:00|2212.5|2211.7|2212.5|2211.7|2212.5|2211.7|2212.5|2211.7|0
1637955330000|2021-11-26 19:35:30|2212.8|2212|2212.9|2212.1|2212.9|2212.1|2212.8|2212|0
1637955340000|2021-11-26 19:35:40|2213|2212.2|2213|2212.2|2213|2212.2|2213|2212.2|0
1637955350000|2021-11-26 19:35:50|2213.1|2212.3|2213.2|2212.4|2213.2|2212.4|2213.1|2212.3|0
1637955390000|2021-11-26 19:36:30|2213.3|2212.5|2213.4|2212.6|2213.4|2212.6|2213.3|2212.5|0
1637955450000|2021-11-26 19:37:30|2213.3|2212.5|2213.1|2212.3|2213.3|2212.5|2213.1|2212.3|0
1637955460000|2021-11-26 19:37:40|2213.2|2212.4|2213.3|2212.5|2213.3|2212.5|2213.2|2212.4|0
1637955500000|2021-11-26 19:38:20|2213.2|2212.4|2213.1|2212.3|2213.3|2212.5|2213.1|2212.3|0
1637955600000|2021-11-26 19:40:00|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1637955610000|2021-11-26 19:40:10|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1637955720000|2021-11-26 19:42:00|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|0
1637955740000|2021-11-26 19:42:20|2213.5|2212.7|2213.4|2212.6|2213.5|2212.7|2213.3|2212.5|0
1637955750000|2021-11-26 19:42:30|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|0
1637955760000|2021-11-26 19:42:40|2213.5|2212.7|2213.5|2212.7|2213.5|2212.7|2213.5|2212.7|0
1637955780000|2021-11-26 19:43:00|2213.4|2212.6|2213.5|2212.7|2213.5|2212.7|2213.4|2212.6|0
1637955830000|2021-11-26 19:43:50|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|0
1637955840000|2021-11-26 19:44:00|2213.6|2212.8|2213.7|2212.9|2213.7|2212.9|2213.5|2212.7|0
1637955850000|2021-11-26 19:44:10|2213.8|2213|2213.8|2213|2213.8|2213|2213.8|2213|0
1637956020000|2021-11-26 19:47:00|2213.7|2212.9|2213.6|2212.8|2213.8|2213|2213.6|2212.8|0
1637956030000|2021-11-26 19:47:10|2213.7|2212.9|2213.8|2213|2213.8|2213|2213.7|2212.9|0
1637956040000|2021-11-26 19:47:20|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|0
1637956060000|2021-11-26 19:47:40|2213.4|2212.6|2213.6|2212.8|2213.6|2212.8|2213.4|2212.6|0
1637956070000|2021-11-26 19:47:50|2213.5|2212.7|2213.4|2212.6|2213.5|2212.7|2213.4|2212.6|0
1637956080000|2021-11-26 19:48:00|2213.5|2212.7|2213.6|2212.8|2213.6|2212.8|2213.5|2212.7|0
1637956120000|2021-11-26 19:48:40|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|0
1637956150000|2021-11-26 19:49:10|2213.2|2212.4|2213|2212.2|2213.2|2212.4|2213|2212.2|0
1637956160000|2021-11-26 19:49:20|2212.8|2212|2213|2212.2|2213|2212.2|2212.8|2212|0
1637956170000|2021-11-26 19:49:30|2213.1|2212.3|2213.2|2212.4|2213.2|2212.4|2213.1|2212.3|0
1637956180000|2021-11-26 19:49:40|2213|2212.2|2213|2212.2|2213.2|2212.4|2213|2212.2|0
1637956340000|2021-11-26 19:52:20|2212.7|2211.9|2212.6|2211.8|2212.7|2211.9|2212.6|2211.8|0
1637956350000|2021-11-26 19:52:30|2212.4|2211.6|2212.2|2211.4|2212.4|2211.6|2212.2|2211.4|0
1637956360000|2021-11-26 19:52:40|2212|2211.2|2211.1|2210.3|2212|2211.2|2211.1|2210.3|0
1637956370000|2021-11-26 19:52:50|2211|2210.2|2210.7|2209.9|2211|2210.2|2210.7|2209.9|0
1637956380000|2021-11-26 19:53:00|2210.6|2209.8|2210|2209.2|2210.6|2209.8|2210|2209.2|0
1637956390000|2021-11-26 19:53:10|2210.1|2209.3|2209.1|2208.3|2210.1|2209.3|2209.1|2208.3|0
1637956400000|2021-11-26 19:53:20|2208.9|2208.1|2209.3|2208.5|2209.3|2208.5|2208.9|2208.1|0
1637956410000|2021-11-26 19:53:30|2209.4|2208.6|2209.5|2208.7|2209.6|2208.8|2209.4|2208.6|0
1637956420000|2021-11-26 19:53:40|2209.6|2208.8|2209.5|2208.7|2209.7|2208.9|2209.5|2208.7|0
1637956440000|2021-11-26 19:54:00|2209.6|2208.8|2209.9|2209.1|2209.9|2209.1|2209.6|2208.8|0
1637956450000|2021-11-26 19:54:10|2210|2209.2|2210.3|2209.5|2210.3|2209.5|2210|2209.2|0
1637956460000|2021-11-26 19:54:20|2210.2|2209.4|2210.3|2209.5|2210.3|2209.5|2210.1|2209.3|0
1637956470000|2021-11-26 19:54:30|2210.4|2209.6|2210.5|2209.7|2210.5|2209.7|2210.4|2209.6|0
1637956480000|2021-11-26 19:54:40|2210.4|2209.6|2210.3|2209.5|2210.5|2209.7|2210.3|2209.5|0
1637956490000|2021-11-26 19:54:50|2210|2209.2|2209.7|2208.9|2210|2209.2|2209.7|2208.9|0
1637956500000|2021-11-26 19:55:00|2209.6|2208.8|2209.7|2208.9|2209.7|2208.9|2209.6|2208.8|0
1637956510000|2021-11-26 19:55:10|2209.8|2209|2209.9|2209.1|2209.9|2209.1|2209.8|2209|0
1637956530000|2021-11-26 19:55:30|2210|2209.2|2210.1|2209.3|2210.1|2209.3|2210|2209.2|0
1637956570000|2021-11-26 19:56:10|2210|2209.2|2210.1|2209.3|2210.1|2209.3|2210|2209.2|0
1637956610000|2021-11-26 19:56:50|2210.2|2209.4|2210.1|2209.3|2210.2|2209.4|2210.1|2209.3|0
1637956640000|2021-11-26 19:57:20|2209.9|2209.1|2210.1|2209.3|2210.1|2209.3|2209.9|2209.1|0
1637956650000|2021-11-26 19:57:30|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|0
1637956660000|2021-11-26 19:57:40|2210.4|2209.6|2210.5|2209.7|2210.5|2209.7|2210.4|2209.6|0
1637956670000|2021-11-26 19:57:50|2210.7|2209.9|2210.9|2210.1|2210.9|2210.1|2210.7|2209.9|0
1637956680000|2021-11-26 19:58:00|2210.7|2209.9|2210.5|2209.7|2210.7|2209.9|2210.5|2209.7|0
1637956750000|2021-11-26 19:59:10|2210.6|2209.8|2210.5|2209.7|2210.7|2209.9|2210.5|2209.7|0
1637956770000|2021-11-26 19:59:30|2210.4|2209.6|2210.3|2209.5|2210.4|2209.6|2210.3|2209.5|0
1637956780000|2021-11-26 19:59:40|2210.2|2209.4|2210.1|2209.3|2210.2|2209.4|2210.1|2209.3|0
1637956790000|2021-11-26 19:59:50|2210|2209.2|2209.7|2208.9|2210|2209.2|2209.7|2208.9|0
1637956800000|2021-11-26 20:00:00|2209.6|2208.8|2209.3|2208.5|2209.6|2208.8|2209.3|2208.5|0
1637956810000|2021-11-26 20:00:10|2209.2|2208.4|2209.1|2208.3|2209.2|2208.4|2209.1|2208.3|0
1637956820000|2021-11-26 20:00:20|2209|2208.2|2208.9|2208.1|2209.1|2208.3|2208.8|2208|0
1637956840000|2021-11-26 20:00:40|2209.3|2208.5|2209.3|2208.5|2209.3|2208.5|2209.3|2208.5|0
1637956850000|2021-11-26 20:00:50|2209.1|2208.3|2209.1|2208.3|2209.1|2208.3|2209.1|2208.3|0
1637956860000|2021-11-26 20:01:00|2209.2|2208.4|2209.2|2208.4|2209.2|2208.4|2209.2|2208.4|0
1637956870000|2021-11-26 20:01:10|2209.1|2208.3|2209.5|2208.7|2209.5|2208.7|2209.1|2208.3|0
1637956880000|2021-11-26 20:01:20|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|0
1637956890000|2021-11-26 20:01:30|2209.3|2208.5|2208.9|2208.1|2209.3|2208.5|2208.9|2208.1|0
1637956900000|2021-11-26 20:01:40|2209|2208.2|2208.8|2208|2209|2208.2|2208.8|2208|0
1637956910000|2021-11-26 20:01:50|2208.9|2208.1|2208.9|2208.1|2209|2208.2|2208.8|2208|0
1637956920000|2021-11-26 20:02:00|2208.8|2208|2208.5|2207.7|2208.8|2208|2208.5|2207.7|0
1637956930000|2021-11-26 20:02:10|2208.4|2207.6|2208.2|2207.4|2208.4|2207.6|2208.2|2207.4|0
1637956950000|2021-11-26 20:02:30|2208.1|2207.3|2208|2207.2|2208.1|2207.3|2208|2207.2|0
1637956960000|2021-11-26 20:02:40|2207.9|2207.1|2207.2|2206.4|2207.9|2207.1|2207.2|2206.4|0
1637956970000|2021-11-26 20:02:50|2207.1|2206.3|2207|2206.2|2207.1|2206.3|2207|2206.2|0
1637956980000|2021-11-26 20:03:00|2206.9|2206.1|2206.8|2206|2207|2206.2|2206.8|2206|0
1637956990000|2021-11-26 20:03:10|2206.9|2206.1|2207|2206.2|2207|2206.2|2206.9|2206.1|0
1637957000000|2021-11-26 20:03:20|2206.9|2206.1|2206.8|2206|2207|2206.2|2206.8|2206|0
1637957010000|2021-11-26 20:03:30|2206.6|2205.8|2206.9|2206.1|2207|2206.2|2206.6|2205.8|0
1637957020000|2021-11-26 20:03:40|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.8|2206|0
1637957030000|2021-11-26 20:03:50|2206.8|2206|2206.9|2206.1|2206.9|2206.1|2206.8|2206|0
1637957040000|2021-11-26 20:04:00|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.9|2206.1|0
1637957050000|2021-11-26 20:04:10|2206.8|2206|2207.1|2206.3|2207.1|2206.3|2206.8|2206|0
1637957060000|2021-11-26 20:04:20|2207|2206.2|2207.2|2206.4|2207.2|2206.4|2207|2206.2|0
1637957070000|2021-11-26 20:04:30|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1637957080000|2021-11-26 20:04:40|2207.2|2206.4|2207.1|2206.3|2207.2|2206.4|2207.1|2206.3|0
1637957090000|2021-11-26 20:04:50|2206.9|2206.1|2206.6|2205.8|2206.9|2206.1|2206.6|2205.8|0
1637957100000|2021-11-26 20:05:00|2206.7|2205.9|2206.6|2205.8|2206.8|2206|2206.6|2205.8|0
1637957110000|2021-11-26 20:05:10|2206.5|2205.7|2206.2|2205.4|2206.5|2205.7|2206.2|2205.4|0
1637957120000|2021-11-26 20:05:20|2206.3|2205.5|2206.6|2205.8|2206.6|2205.8|2206.3|2205.5|0
1637957130000|2021-11-26 20:05:30|2206.5|2205.7|2206.4|2205.6|2206.5|2205.7|2206.4|2205.6|0
1637957140000|2021-11-26 20:05:40|2206.3|2205.5|2206.4|2205.6|2206.4|2205.6|2206.2|2205.4|0
1637957150000|2021-11-26 20:05:50|2206.3|2205.5|2206.2|2205.4|2206.4|2205.6|2206.2|2205.4|0
1637957160000|2021-11-26 20:06:00|2206.1|2205.3|2206|2205.2|2206.1|2205.3|2206|2205.2|0
1637957170000|2021-11-26 20:06:10|2206.1|2205.3|2206|2205.2|2206.2|2205.4|2206|2205.2|0
1637957180000|2021-11-26 20:06:20|2206.1|2205.3|2206|2205.2|2206.2|2205.4|2206|2205.2|0
1637957190000|2021-11-26 20:06:30|2206.1|2205.3|2206.1|2205.3|2206.2|2205.4|2206|2205.2|0
1637957200000|2021-11-26 20:06:40|2206|2205.2|2205.8|2205|2206|2205.2|2205.8|2205|0
1637957210000|2021-11-26 20:06:50|2205.7|2204.9|2205.8|2205|2205.8|2205|2205.3|2204.5|0
1637957220000|2021-11-26 20:07:00|2205.7|2204.9|2205.8|2205|2205.9|2205.1|2205.6|2204.8|0
1637957230000|2021-11-26 20:07:10|2205.9|2205.1|2205.8|2205|2206|2205.2|2205.8|2205|0
1637957240000|2021-11-26 20:07:20|2205.9|2205.1|2205.6|2204.8|2206|2205.2|2205.6|2204.8|0
1637957250000|2021-11-26 20:07:30|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.4|2204.6|0
1637957260000|2021-11-26 20:07:40|2205.4|2204.6|2205.3|2204.5|2205.5|2204.7|2205.3|2204.5|0
1637957270000|2021-11-26 20:07:50|2205.4|2204.6|2205.5|2204.7|2205.5|2204.7|2205.4|2204.6|0
1637957280000|2021-11-26 20:08:00|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1637957290000|2021-11-26 20:08:10|2205.3|2204.5|2205.4|2204.6|2205.4|2204.6|2205.3|2204.5|0
1637957300000|2021-11-26 20:08:20|2205.5|2204.7|2206|2205.2|2206|2205.2|2205.5|2204.7|0
1637957310000|2021-11-26 20:08:30|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1637957320000|2021-11-26 20:08:40|2206.3|2205.5|2206.5|2205.7|2206.5|2205.7|2206.3|2205.5|0
1637957340000|2021-11-26 20:09:00|2206.1|2205.3|2206.3|2205.5|2206.3|2205.5|2206.1|2205.3|0
1637957350000|2021-11-26 20:09:10|2206.4|2205.6|2206.5|2205.7|2206.5|2205.7|2206.4|2205.6|0
1637957400000|2021-11-26 20:10:00|2206.1|2205.3|2206.3|2205.5|2206.3|2205.5|2206.1|2205.3|0
1637957420000|2021-11-26 20:10:20|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|0
1637957430000|2021-11-26 20:10:30|2206.4|2205.6|2206.3|2205.5|2206.4|2205.6|2206.3|2205.5|0
1637957440000|2021-11-26 20:10:40|2206.4|2205.6|2206.5|2205.7|2206.5|2205.7|2206.4|2205.6|0
1637957450000|2021-11-26 20:10:50|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1637957480000|2021-11-26 20:11:20|2206.7|2205.9|2207|2206.2|2207|2206.2|2206.7|2205.9|0
1637957490000|2021-11-26 20:11:30|2207.1|2206.3|2206.7|2205.9|2207.3|2206.5|2206.7|2205.9|0
1637957500000|2021-11-26 20:11:40|2206.5|2205.7|2206.6|2205.8|2206.7|2205.9|2206.4|2205.6|0
1637957510000|2021-11-26 20:11:50|2206.7|2205.9|2206.8|2206|2206.8|2206|2206.6|2205.8|0
1637957540000|2021-11-26 20:12:20|2206.9|2206.1|2206.8|2206|2206.9|2206.1|2206.8|2206|0
1637957550000|2021-11-26 20:12:30|2206.9|2206.1|2206.8|2206|2206.9|2206.1|2206.8|2206|0
1637957580000|2021-11-26 20:13:00|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1637957590000|2021-11-26 20:13:10|2207.2|2206.4|2207|2206.2|2207.2|2206.4|2207|2206.2|0
1637957600000|2021-11-26 20:13:20|2207.1|2206.3|2207.3|2206.5|2207.3|2206.5|2207.1|2206.3|0
1637957640000|2021-11-26 20:14:00|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|2207.3|2206.5|0
1637957650000|2021-11-26 20:14:10|2207.6|2206.8|2207.8|2207|2207.8|2207|2207.6|2206.8|0
1637957660000|2021-11-26 20:14:20|2207.9|2207.1|2208|2207.2|2208|2207.2|2207.8|2207|0
1637957680000|2021-11-26 20:14:40|2207.9|2207.1|2207.9|2207.1|2208|2207.2|2207.8|2207|0
1637957690000|2021-11-26 20:14:50|2207.8|2207|2207.8|2207|2207.8|2207|2207.8|2207|0
1637957700000|2021-11-26 20:15:00|2207.9|2207.1|2207.8|2207|2208|2207.2|2207.8|2207|0
1637957720000|2021-11-26 20:15:20|2208|2207.2|2208|2207.2|2208|2207.2|2208|2207.2|0
1637957740000|2021-11-26 20:15:40|2208.1|2207.3|2208|2207.2|2208.2|2207.4|2208|2207.2|0
1637957750000|2021-11-26 20:15:50|2207.9|2207.1|2207.8|2207|2207.9|2207.1|2207.8|2207|0
1637957760000|2021-11-26 20:16:00|2207.7|2206.9|2207.8|2207|2207.8|2207|2207.7|2206.9|0
1637957780000|2021-11-26 20:16:20|2207.9|2207.1|2207.8|2207|2208|2207.2|2207.8|2207|0
1637957800000|2021-11-26 20:16:40|2207.9|2207.1|2208|2207.2|2208|2207.2|2207.9|2207.1|0
1637957820000|2021-11-26 20:17:00|2207.9|2207.1|2207.8|2207|2207.9|2207.1|2207.8|2207|0
1637957830000|2021-11-26 20:17:10|2207.7|2206.9|2207.6|2206.8|2207.8|2207|2207.6|2206.8|0
1637957840000|2021-11-26 20:17:20|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|2207.4|2206.6|0
1637957850000|2021-11-26 20:17:30|2207.4|2206.6|2207.7|2206.9|2207.7|2206.9|2207.2|2206.4|0
1637957860000|2021-11-26 20:17:40|2207.6|2206.8|2207.6|2206.8|2207.7|2206.9|2207.6|2206.8|0
1637957870000|2021-11-26 20:17:50|2207.5|2206.7|2207.4|2206.6|2207.5|2206.7|2207.4|2206.6|0
1637957880000|2021-11-26 20:18:00|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.2|2206.4|0
1637957890000|2021-11-26 20:18:10|2207.4|2206.6|2207.5|2206.7|2207.5|2206.7|2207.3|2206.5|0
1637957900000|2021-11-26 20:18:20|2207.4|2206.6|2207.3|2206.5|2207.5|2206.7|2207.3|2206.5|0
1637957910000|2021-11-26 20:18:30|2207.5|2206.7|2207.5|2206.7|2207.6|2206.8|2207.4|2206.6|0
1637957920000|2021-11-26 20:18:40|2207.4|2206.6|2207.3|2206.5|2207.4|2206.6|2207.3|2206.5|0
1637957950000|2021-11-26 20:19:10|2207.4|2206.6|2207.3|2206.5|2207.5|2206.7|2207.3|2206.5|0
1637957960000|2021-11-26 20:19:20|2207.4|2206.6|2207.7|2206.9|2207.7|2206.9|2207.4|2206.6|0
1637957970000|2021-11-26 20:19:30|2207.8|2207|2208.3|2207.5|2208.3|2207.5|2207.8|2207|0
1637957990000|2021-11-26 20:19:50|2208.2|2207.4|2208.1|2207.3|2208.2|2207.4|2208.1|2207.3|0
1637958010000|2021-11-26 20:20:10|2208|2207.2|2207.7|2206.9|2208|2207.2|2207.7|2206.9|0
1637958020000|2021-11-26 20:20:20|2207.6|2206.8|2207.5|2206.7|2207.6|2206.8|2207.3|2206.5|0
1637958030000|2021-11-26 20:20:30|2207.6|2206.8|2207.9|2207.1|2207.9|2207.1|2207.6|2206.8|0
1637958040000|2021-11-26 20:20:40|2207.8|2207|2207.6|2206.8|2207.8|2207|2207.5|2206.7|0
1637958050000|2021-11-26 20:20:50|2207.5|2206.7|2207.5|2206.7|2207.7|2206.9|2207.5|2206.7|0
1637958060000|2021-11-26 20:21:00|2207.7|2206.9|2207.5|2206.7|2207.7|2206.9|2207.5|2206.7|0
1637958070000|2021-11-26 20:21:10|2207.6|2206.8|2207.6|2206.8|2207.7|2206.9|2207.5|2206.7|0
1637958080000|2021-11-26 20:21:20|2207.7|2206.9|2207.7|2206.9|2207.7|2206.9|2207.7|2206.9|0
1637958090000|2021-11-26 20:21:30|2207.9|2207.1|2208.1|2207.3|2208.1|2207.3|2207.9|2207.1|0
1637958130000|2021-11-26 20:22:10|2208|2207.2|2207.8|2207|2208|2207.2|2207.7|2206.9|0
1637958140000|2021-11-26 20:22:20|2207.9|2207.1|2207.7|2206.9|2207.9|2207.1|2207.7|2206.9|0
1637958150000|2021-11-26 20:22:30|2207.9|2207.1|2208.3|2207.5|2208.3|2207.5|2207.8|2207|0
1637958160000|2021-11-26 20:22:40|2208.2|2207.4|2208.2|2207.4|2208.3|2207.5|2208.1|2207.3|0
1637958170000|2021-11-26 20:22:50|2208.3|2207.5|2208.3|2207.5|2208.3|2207.5|2208.3|2207.5|0
1637958190000|2021-11-26 20:23:10|2208.1|2207.3|2208|2207.2|2208.1|2207.3|2208|2207.2|0
1637958230000|2021-11-26 20:23:50|2208.2|2207.4|2208.5|2207.7|2208.5|2207.7|2208.2|2207.4|0
1637958250000|2021-11-26 20:24:10|2208.6|2207.8|2208.7|2207.9|2208.7|2207.9|2208.6|2207.8|0
1637958270000|2021-11-26 20:24:30|2208.6|2207.8|2208.7|2207.9|2208.7|2207.9|2208.6|2207.8|0
1637958330000|2021-11-26 20:25:30|2208.8|2208|2208.9|2208.1|2208.9|2208.1|2208.8|2208|0
1637958340000|2021-11-26 20:25:40|2209.1|2208.3|2209.3|2208.5|2209.3|2208.5|2209.1|2208.3|0
1637958350000|2021-11-26 20:25:50|2209.2|2208.4|2209.1|2208.3|2209.3|2208.5|2209.1|2208.3|0
1637958360000|2021-11-26 20:26:00|2209.3|2208.5|2209.3|2208.5|2209.3|2208.5|2209.3|2208.5|0
1637958370000|2021-11-26 20:26:10|2209.2|2208.4|2209.3|2208.5|2209.3|2208.5|2209.2|2208.4|0
1637958380000|2021-11-26 20:26:20|2209.5|2208.7|2209.3|2208.5|2209.5|2208.7|2209.3|2208.5|0
1637958400000|2021-11-26 20:26:40|2209.2|2208.4|2209.1|2208.3|2209.2|2208.4|2209.1|2208.3|0
1637958410000|2021-11-26 20:26:50|2209|2208.2|2208.9|2208.1|2209|2208.2|2208.9|2208.1|0
1637958420000|2021-11-26 20:27:00|2208.8|2208|2208.7|2207.9|2208.8|2208|2208.7|2207.9|0
1637958430000|2021-11-26 20:27:10|2208.6|2207.8|2208.3|2207.5|2208.6|2207.8|2208.3|2207.5|0
1637958440000|2021-11-26 20:27:20|2208.2|2207.4|2208.1|2207.3|2208.3|2207.5|2208.1|2207.3|0
1637958460000|2021-11-26 20:27:40|2208.3|2207.5|2208.1|2207.3|2208.3|2207.5|2208.1|2207.3|0
1637958480000|2021-11-26 20:28:00|2208.3|2207.5|2208.1|2207.3|2208.3|2207.5|2208.1|2207.3|0
1637958500000|2021-11-26 20:28:20|2208|2207.2|2207.9|2207.1|2208|2207.2|2207.9|2207.1|0
1637958510000|2021-11-26 20:28:30|2207.8|2207|2207.6|2206.8|2207.8|2207|2207.6|2206.8|0
1637958520000|2021-11-26 20:28:40|2207.5|2206.7|2206.8|2206|2207.5|2206.7|2206.8|2206|0
1637958530000|2021-11-26 20:28:50|2206.7|2205.9|2206.5|2205.7|2206.7|2205.9|2206.5|2205.7|0
1637958540000|2021-11-26 20:29:00|2206.1|2205.3|2205.9|2205.1|2206.1|2205.3|2205.9|2205.1|0
1637958570000|2021-11-26 20:29:30|2205.8|2205|2205.7|2204.9|2205.9|2205.1|2205.7|2204.9|0
1637958580000|2021-11-26 20:29:40|2205.8|2205|2206|2205.2|2206|2205.2|2205.8|2205|0
1637958590000|2021-11-26 20:29:50|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|0
1637958600000|2021-11-26 20:30:00|2206|2205.2|2206.1|2205.3|2206.1|2205.3|2206|2205.2|0
1637958610000|2021-11-26 20:30:10|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|0
1637958620000|2021-11-26 20:30:20|2206|2205.2|2206.1|2205.3|2206.1|2205.3|2206|2205.2|0
1637958630000|2021-11-26 20:30:30|2206.2|2205.4|2206.3|2205.5|2206.3|2205.5|2206.2|2205.4|0
1637958650000|2021-11-26 20:30:50|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206|2205.2|0
1637958660000|2021-11-26 20:31:00|2206.2|2205.4|2206.5|2205.7|2206.5|2205.7|2206.2|2205.4|0
1637958670000|2021-11-26 20:31:10|2206.6|2205.8|2206.7|2205.9|2206.7|2205.9|2206.6|2205.8|0
1637958680000|2021-11-26 20:31:20|2206.8|2206|2206.9|2206.1|2206.9|2206.1|2206.8|2206|0
1637958690000|2021-11-26 20:31:30|2207|2206.2|2207.3|2206.5|2207.3|2206.5|2207|2206.2|0
1637958700000|2021-11-26 20:31:40|2207.4|2206.6|2208|2207.2|2208|2207.2|2207.4|2206.6|0
1637958710000|2021-11-26 20:31:50|2208.1|2207.3|2208.1|2207.3|2208.1|2207.3|2207.9|2207.1|0
1637958720000|2021-11-26 20:32:00|2208.2|2207.4|2208.7|2207.9|2208.7|2207.9|2208.2|2207.4|0
1637958750000|2021-11-26 20:32:30|2208.6|2207.8|2208.6|2207.8|2208.6|2207.8|2208.6|2207.8|0
1637958760000|2021-11-26 20:32:40|2208.5|2207.7|2208.3|2207.5|2208.5|2207.7|2208.3|2207.5|0
1637958780000|2021-11-26 20:33:00|2208.2|2207.4|2207.5|2206.7|2208.2|2207.4|2207.5|2206.7|0
1637958790000|2021-11-26 20:33:10|2207.6|2206.8|2208|2207.2|2208|2207.2|2207.6|2206.8|0
1637958800000|2021-11-26 20:33:20|2208.1|2207.3|2208.2|2207.4|2208.2|2207.4|2208.1|2207.3|0
1637958810000|2021-11-26 20:33:30|2208.3|2207.5|2208.5|2207.7|2208.5|2207.7|2208.3|2207.5|0
1637958820000|2021-11-26 20:33:40|2208.6|2207.8|2208.6|2207.8|2208.6|2207.8|2208.6|2207.8|0
1637958830000|2021-11-26 20:33:50|2208.5|2207.7|2208.6|2207.8|2208.6|2207.8|2208.5|2207.7|0
1637958840000|2021-11-26 20:34:00|2208.7|2207.9|2209.2|2208.4|2209.4|2208.6|2208.7|2207.9|0
1637958850000|2021-11-26 20:34:10|2209.3|2208.5|2209.4|2208.6|2209.4|2208.6|2209.3|2208.5|0
1637958860000|2021-11-26 20:34:20|2209.5|2208.7|2209.6|2208.8|2209.6|2208.8|2209.5|2208.7|0
1637958880000|2021-11-26 20:34:40|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|0
1637958890000|2021-11-26 20:34:50|2209.2|2208.4|2209.2|2208.4|2209.2|2208.4|2209.2|2208.4|0
1637958900000|2021-11-26 20:35:00|2209.1|2208.3|2209|2208.2|2209.1|2208.3|2209|2208.2|0
1637958910000|2021-11-26 20:35:10|2208.9|2208.1|2208.9|2208.1|2209|2208.2|2208.9|2208.1|0
1637958920000|2021-11-26 20:35:20|2209|2208.2|2209|2208.2|2209|2208.2|2208.9|2208.1|0
1637958930000|2021-11-26 20:35:30|2209.1|2208.3|2209.2|2208.4|2209.2|2208.4|2209.1|2208.3|0
1637958940000|2021-11-26 20:35:40|2208.9|2208.1|2208.8|2208|2208.9|2208.1|2208.8|2208|0
1637958960000|2021-11-26 20:36:00|2208.7|2207.9|2208.6|2207.8|2208.7|2207.9|2208.6|2207.8|0
1637958970000|2021-11-26 20:36:10|2208.7|2207.9|2209|2208.2|2209|2208.2|2208.7|2207.9|0
1637958990000|2021-11-26 20:36:30|2208.9|2208.1|2208.8|2208|2208.9|2208.1|2208.8|2208|0
1637959010000|2021-11-26 20:36:50|2208.5|2207.7|2208.6|2207.8|2208.6|2207.8|2208.4|2207.6|0
1637959020000|2021-11-26 20:37:00|2208.7|2207.9|2208.8|2208|2208.9|2208.1|2208.7|2207.9|0
1637959030000|2021-11-26 20:37:10|2208.9|2208.1|2209.2|2208.4|2209.2|2208.4|2208.9|2208.1|0
1637959040000|2021-11-26 20:37:20|2209.1|2208.3|2209.3|2208.5|2209.3|2208.5|2209.1|2208.3|0
1637959050000|2021-11-26 20:37:30|2209.2|2208.4|2209.8|2209|2209.8|2209|2209.2|2208.4|0
1637959060000|2021-11-26 20:37:40|2209.9|2209.1|2210|2209.2|2210|2209.2|2209.9|2209.1|0
1637959080000|2021-11-26 20:38:00|2209.9|2209.1|2209.9|2209.1|2209.9|2209.1|2209.9|2209.1|0
1637959090000|2021-11-26 20:38:10|2210|2209.2|2210.2|2209.4|2210.2|2209.4|2210|2209.2|0
1637959110000|2021-11-26 20:38:30|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|2210.3|2209.5|0
1637959120000|2021-11-26 20:38:40|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|2210.4|2209.6|0
1637959150000|2021-11-26 20:39:10|2210.5|2209.7|2210.5|2209.7|2210.5|2209.7|2210.5|2209.7|0
1637959160000|2021-11-26 20:39:20|2210.6|2209.8|2210.6|2209.8|2210.6|2209.8|2210.6|2209.8|0
1637959190000|2021-11-26 20:39:50|2210.7|2209.9|2210.8|2210|2210.8|2210|2210.7|2209.9|0
1637959200000|2021-11-26 20:40:00|2210.9|2210.1|2211|2210.2|2211|2210.2|2210.9|2210.1|0
1637959210000|2021-11-26 20:40:10|2211.1|2210.3|2211.2|2210.4|2211.2|2210.4|2211.1|2210.3|0
1637959220000|2021-11-26 20:40:20|2211.4|2210.6|2211.8|2211|2211.8|2211|2211.4|2210.6|0
1637959230000|2021-11-26 20:40:30|2211.9|2211.1|2212|2211.2|2212.1|2211.3|2211.8|2211|0
1637959240000|2021-11-26 20:40:40|2211.8|2211|2211.8|2211|2211.8|2211|2211.8|2211|0
1637959250000|2021-11-26 20:40:50|2211.9|2211.1|2212|2211.2|2212|2211.2|2211.9|2211.1|0
1637959260000|2021-11-26 20:41:00|2212.1|2211.3|2212.2|2211.4|2212.2|2211.4|2212|2211.2|0
1637959270000|2021-11-26 20:41:10|2212.3|2211.5|2212.4|2211.6|2212.4|2211.6|2212.3|2211.5|0
1637959310000|2021-11-26 20:41:50|2212.2|2211.4|2212.4|2211.6|2212.4|2211.6|2212.2|2211.4|0
1637959350000|2021-11-26 20:42:30|2212.5|2211.7|2212.4|2211.6|2212.6|2211.8|2212.4|2211.6|0
1637959370000|2021-11-26 20:42:50|2212.3|2211.5|2212.1|2211.3|2212.3|2211.5|2212.1|2211.3|0
1637959380000|2021-11-26 20:43:00|2212|2211.2|2212|2211.2|2212|2211.2|2212|2211.2|0
1637959390000|2021-11-26 20:43:10|2212.1|2211.3|2212.2|2211.4|2212.2|2211.4|2212.1|2211.3|0
1637959400000|2021-11-26 20:43:20|2212.1|2211.3|2212.2|2211.4|2212.2|2211.4|2212|2211.2|0
1637959420000|2021-11-26 20:43:40|2212.1|2211.3|2212|2211.2|2212.1|2211.3|2212|2211.2|0
1637959430000|2021-11-26 20:43:50|2211.9|2211.1|2212|2211.2|2212|2211.2|2211.9|2211.1|0
1637959450000|2021-11-26 20:44:10|2211.9|2211.1|2211.9|2211.1|2211.9|2211.1|2211.9|2211.1|0
1637959460000|2021-11-26 20:44:20|2211.8|2211|2212|2211.2|2212|2211.2|2211.8|2211|0
1637959470000|2021-11-26 20:44:30|2211.9|2211.1|2211.8|2211|2211.9|2211.1|2211.8|2211|0
1637959480000|2021-11-26 20:44:40|2211.9|2211.1|2211.9|2211.1|2212|2211.2|2211.9|2211.1|0
1637959490000|2021-11-26 20:44:50|2211.8|2211|2211.8|2211|2211.8|2211|2211.8|2211|0
1637959500000|2021-11-26 20:45:00|2211.9|2211.1|2211.8|2211|2212|2211.2|2211.8|2211|0
1637959510000|2021-11-26 20:45:10|2211.6|2210.8|2211.6|2210.8|2211.6|2210.8|2211.6|2210.8|0
1637959520000|2021-11-26 20:45:20|2211.7|2210.9|2211.7|2210.9|2211.8|2211|2211.7|2210.9|0
1637959530000|2021-11-26 20:45:30|2211.6|2210.8|2211.6|2210.8|2211.7|2210.9|2211.6|2210.8|0
1637959550000|2021-11-26 20:45:50|2211.7|2210.9|2211.6|2210.8|2211.7|2210.9|2211.6|2210.8|0
1637959560000|2021-11-26 20:46:00|2211.7|2210.9|2212.2|2211.4|2212.2|2211.4|2211.7|2210.9|0
1637959570000|2021-11-26 20:46:10|2212.3|2211.5|2212.3|2211.5|2212.3|2211.5|2212.3|2211.5|0
1637959580000|2021-11-26 20:46:20|2212.4|2211.6|2212.6|2211.8|2212.7|2211.9|2212.2|2211.4|0
1637959600000|2021-11-26 20:46:40|2212.7|2211.9|2212.8|2212|2212.8|2212|2212.7|2211.9|0
1637959610000|2021-11-26 20:46:50|2212.7|2211.9|2212.5|2211.7|2212.7|2211.9|2212.5|2211.7|0
1637959620000|2021-11-26 20:47:00|2212.9|2212.1|2213|2212.2|2213|2212.2|2212.9|2212.1|0
1637959630000|2021-11-26 20:47:10|2213.1|2212.3|2213|2212.2|2213.1|2212.3|2213|2212.2|0
1637959640000|2021-11-26 20:47:20|2212.7|2211.9|2212.4|2211.6|2212.7|2211.9|2212.4|2211.6|0
1637959650000|2021-11-26 20:47:30|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|0
1637959680000|2021-11-26 20:48:00|2212.8|2212|2213|2212.2|2213|2212.2|2212.8|2212|0
1637959690000|2021-11-26 20:48:10|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|0
1637959700000|2021-11-26 20:48:20|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|2213.3|2212.5|0
1637959710000|2021-11-26 20:48:30|2213.3|2212.5|2213.6|2212.8|2213.6|2212.8|2213.2|2212.4|0
1637959720000|2021-11-26 20:48:40|2213.8|2213|2213.9|2213.1|2213.9|2213.1|2213.8|2213|0
1637959730000|2021-11-26 20:48:50|2213.8|2213|2213.8|2213|2213.8|2213|2213.8|2213|0
1637959740000|2021-11-26 20:49:00|2213.9|2213.1|2214|2213.2|2214|2213.2|2213.9|2213.1|0
1637959760000|2021-11-26 20:49:20|2214.1|2213.3|2214|2213.2|2214.2|2213.4|2213.6|2212.8|0
1637959780000|2021-11-26 20:49:40|2214.1|2213.3|2214.2|2213.4|2214.2|2213.4|2214.1|2213.3|0
1637959790000|2021-11-26 20:49:50|2214.1|2213.3|2214.2|2213.4|2214.2|2213.4|2214|2213.2|0
1637959800000|2021-11-26 20:50:00|2214.1|2213.3|2214.2|2213.4|2214.2|2213.4|2214.1|2213.3|0
1637959810000|2021-11-26 20:50:10|2214.3|2213.5|2214.4|2213.6|2214.4|2213.6|2214.3|2213.5|0
1637959820000|2021-11-26 20:50:20|2214.5|2213.7|2214.6|2213.8|2214.6|2213.8|2214.5|2213.7|0
1637959830000|2021-11-26 20:50:30|2214.5|2213.7|2214.6|2213.8|2214.6|2213.8|2214.4|2213.6|0
1637959840000|2021-11-26 20:50:40|2214.5|2213.7|2214.6|2213.8|2214.6|2213.8|2214.4|2213.6|0
1637959850000|2021-11-26 20:50:50|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1637959890000|2021-11-26 20:51:30|2214.8|2214|2215.2|2214.4|2215.2|2214.4|2214.8|2214|0
1637959900000|2021-11-26 20:51:40|2215.1|2214.3|2215.3|2214.5|2215.3|2214.5|2215.1|2214.3|0
1637959910000|2021-11-26 20:51:50|2215.2|2214.4|2215.6|2214.8|2215.6|2214.8|2215.1|2214.3|0
1637959920000|2021-11-26 20:52:00|2215.7|2214.9|2215.8|2215|2215.8|2215|2215.6|2214.8|0
1637959980000|2021-11-26 20:53:00|2215.9|2215.1|2215.9|2215.1|2216|2215.2|2215.8|2215|0
1637959990000|2021-11-26 20:53:10|2215.8|2215|2215.8|2215|2215.8|2215|2215.8|2215|0
1637960000000|2021-11-26 20:53:20|2215.9|2215.1|2215.8|2215|2216|2215.2|2215.8|2215|0
1637960020000|2021-11-26 20:53:40|2215.6|2214.8|2215.5|2214.7|2215.6|2214.8|2215.2|2214.4|0
1637960030000|2021-11-26 20:53:50|2215.4|2214.6|2215.4|2214.6|2215.4|2214.6|2215.4|2214.6|0
1637960050000|2021-11-26 20:54:10|2215.2|2214.4|2215.2|2214.4|2215.2|2214.4|2215.2|2214.4|0
1637960070000|2021-11-26 20:54:30|2215|2214.2|2215|2214.2|2215|2214.2|2215|2214.2|0
1637960080000|2021-11-26 20:54:40|2215.1|2214.3|2215.2|2214.4|2215.2|2214.4|2215.1|2214.3|0
1637960090000|2021-11-26 20:54:50|2215.4|2214.6|2215.4|2214.6|2215.6|2214.8|2215.4|2214.6|0
1637960100000|2021-11-26 20:55:00|2215.5|2214.7|2215.5|2214.7|2215.6|2214.8|2215.5|2214.7|0
1637960110000|2021-11-26 20:55:10|2215.4|2214.6|2215.5|2214.7|2215.8|2215|2215.4|2214.6|0
1637960120000|2021-11-26 20:55:20|2215.4|2214.6|2215.4|2214.6|2215.4|2214.6|2215.4|2214.6|0
1637960150000|2021-11-26 20:55:50|2215.2|2214.4|2215.2|2214.4|2215.2|2214.4|2215.2|2214.4|0
1637960160000|2021-11-26 20:56:00|2215.1|2214.3|2215.4|2214.6|2215.4|2214.6|2215|2214.2|0
1637960170000|2021-11-26 20:56:10|2215.3|2214.5|2215.2|2214.4|2215.3|2214.5|2215.2|2214.4|0
1637960180000|2021-11-26 20:56:20|2215.1|2214.3|2215.2|2214.4|2215.2|2214.4|2215.1|2214.3|0
1637960190000|2021-11-26 20:56:30|2215.1|2214.3|2215|2214.2|2215.1|2214.3|2215|2214.2|0
1637960200000|2021-11-26 20:56:40|2214.8|2214|2214.4|2213.6|2214.8|2214|2214.3|2213.5|0
1637960220000|2021-11-26 20:57:00|2214.5|2213.7|2214.6|2213.8|2214.6|2213.8|2214.4|2213.6|0
1637960240000|2021-11-26 20:57:20|2214.4|2213.6|2214.3|2213.5|2214.4|2213.6|2214.3|2213.5|0
1637960250000|2021-11-26 20:57:30|2214.2|2213.4|2214.3|2213.5|2214.4|2213.6|2214.2|2213.4|0
1637960260000|2021-11-26 20:57:40|2214.4|2213.6|2214.4|2213.6|2214.4|2213.6|2214.4|2213.6|0
1637960270000|2021-11-26 20:57:50|2214.5|2213.7|2214.8|2214|2214.8|2214|2214.5|2213.7|0
1637960290000|2021-11-26 20:58:10|2214.9|2214.1|2214.9|2214.1|2215|2214.2|2214.8|2214|0
1637960300000|2021-11-26 20:58:20|2215|2214.2|2215.1|2214.3|2215.2|2214.4|2215|2214.2|0
1637960310000|2021-11-26 20:58:30|2215.2|2214.4|2215.4|2214.6|2215.4|2214.6|2215.2|2214.4|0
1637960320000|2021-11-26 20:58:40|2215.5|2214.7|2215.7|2214.9|2215.8|2215|2215.5|2214.7|0
1637960330000|2021-11-26 20:58:50|2215.8|2215|2216.7|2215.9|2216.8|2216|2215.8|2215|0
1637960340000|2021-11-26 20:59:00|2217|2216.2|2217.7|2216.9|2217.8|2217|2217|2216.2|0
1637960350000|2021-11-26 20:59:10|2217.8|2217|2218|2217.2|2218.1|2217.3|2217.7|2216.9|0
1637960360000|2021-11-26 20:59:20|2218.1|2217.3|2218|2217.2|2218.1|2217.3|2218|2217.2|0
1637960370000|2021-11-26 20:59:30|2217.9|2217.1|2218|2217.2|2218.1|2217.3|2217.9|2217.1|0
1637960380000|2021-11-26 20:59:40|2218.1|2217.3|2218.3|2217.5|2218.3|2217.5|2218.1|2217.3|0
1637960390000|2021-11-26 20:59:50|2218.4|2217.6|2218.2|2217.4|2218.4|2217.6|2218|2217.2|0
1638140410000|2021-11-28 23:00:10|||||||||372
1638140420000|2021-11-28 23:00:20|||||||||181
1638140430000|2021-11-28 23:00:30|||||||||196
1638140440000|2021-11-28 23:00:40|||||||||128
1638140450000|2021-11-28 23:00:50|||||||||105
1638140460000|2021-11-28 23:01:00|||||||||132
1638140470000|2021-11-28 23:01:10|||||||||111
1638140480000|2021-11-28 23:01:20|||||||||186
1638140490000|2021-11-28 23:01:30|||||||||154
1638140500000|2021-11-28 23:01:40|||||||||135
1638140510000|2021-11-28 23:01:50|||||||||75
1638140520000|2021-11-28 23:02:00|2220.9|2220.1|2234.2|2233.4|2235.8|2235|2220.9|2220.1|141
1638140530000|2021-11-28 23:02:10|2234.7|2233.9|2234.4|2233.6|2235|2234.2|2233.8|2233|139
1638140540000|2021-11-28 23:02:20|2234.5|2233.7|2234.1|2233.3|2234.5|2233.7|2233.2|2232.4|77
1638140550000|2021-11-28 23:02:30|2234|2233.2|2234.4|2233.6|2234.4|2233.6|2233.7|2232.9|27
1638140560000|2021-11-28 23:02:40|2234.3|2233.5|2234.1|2233.3|2234.4|2233.6|2233.1|2232.3|123
1638140570000|2021-11-28 23:02:50|2233.6|2232.8|2238.9|2238.1|2239.1|2238.3|2233.6|2232.8|45
1638140580000|2021-11-28 23:03:00|2239.1|2238.3|2266.5|2266.2|2266.5|2266.2|2239.1|2238.3|60
1638140590000|2021-11-28 23:03:10|2266.3|2266|2262.8|2262.5|2266.3|2266|2262.6|2262.3|43
1638140600000|2021-11-28 23:03:20|2262.9|2262.6|2263.2|2262.9|2263.8|2263.5|2262.5|2262.2|33
1638140610000|2021-11-28 23:03:30|2263|2262.7|2262|2261.7|2263|2262.7|2260.5|2260.2|60
1638140620000|2021-11-28 23:03:40|2262.3|2262|2259.2|2258.9|2262.3|2262|2259.2|2258.9|51
1638140630000|2021-11-28 23:03:50|2259.3|2259|2260.4|2260.1|2260.4|2260.1|2259.2|2258.9|57
1638140640000|2021-11-28 23:04:00|2259.7|2259.4|2259.4|2259.1|2260.4|2260.1|2259.3|2259|77
1638140650000|2021-11-28 23:04:10|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2257.4|2257.1|106
1638140660000|2021-11-28 23:04:20|2259|2258.7|2257.5|2257.2|2259|2258.7|2257.2|2256.9|82
1638140670000|2021-11-28 23:04:30|2257.6|2257.3|2258.6|2258.3|2259.5|2259.2|2257.6|2257.3|56
1638140680000|2021-11-28 23:04:40|2258.8|2258.5|2259.3|2259|2259.6|2259.3|2258.8|2258.5|29
1638140690000|2021-11-28 23:04:50|2259.2|2258.9|2258.6|2258.3|2259.2|2258.9|2258.5|2258.2|26
1638140700000|2021-11-28 23:05:00|2258.5|2258.2|2256.6|2256.3|2258.5|2258.2|2256.6|2256.3|36
1638140710000|2021-11-28 23:05:10|2256.5|2256.2|2254.7|2254.4|2256.6|2256.3|2254.7|2254.4|37
1638140720000|2021-11-28 23:05:20|2254.9|2254.6|2256.2|2255.9|2256.2|2255.9|2254.9|2254.6|132
1638140730000|2021-11-28 23:05:30|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.2|2255.9|22
1638140740000|2021-11-28 23:05:40|2256.9|2256.6|2257.7|2257.4|2257.7|2257.4|2256.9|2256.6|31
1638140750000|2021-11-28 23:05:50|2258|2257.7|2256.7|2256.4|2258|2257.7|2256.4|2256.1|85
1638140760000|2021-11-28 23:06:00|2256.6|2256.3|2262.1|2261.8|2262.4|2262.1|2256.1|2255.8|138
1638140770000|2021-11-28 23:06:10|2262.2|2261.9|2262.5|2262.2|2262.8|2262.5|2261.7|2261.4|91
1638140780000|2021-11-28 23:06:20|2262.4|2262.1|2263.7|2263.4|2266|2265.7|2262.4|2262.1|142
1638140790000|2021-11-28 23:06:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2262.8|2262.5|82
1638140800000|2021-11-28 23:06:40|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263|2262.7|31
1638140810000|2021-11-28 23:06:50|2264.3|2264|2266.8|2266.5|2266.8|2266.5|2264.3|2264|113
1638140820000|2021-11-28 23:07:00|2266.7|2266.4|2262.4|2262.1|2266.8|2266.5|2262.4|2262.1|101
1638140830000|2021-11-28 23:07:10|2262|2261.7|2262.3|2262|2263.3|2263|2261.8|2261.5|66
1638140840000|2021-11-28 23:07:20|2261.8|2261.5|2260.7|2260.4|2261.8|2261.5|2259.6|2259.3|90
1638140850000|2021-11-28 23:07:30|2260.6|2260.3|2261.7|2261.4|2261.7|2261.4|2260.2|2259.9|58
1638140860000|2021-11-28 23:07:40|2262|2261.7|2264.6|2264.3|2265.3|2265|2261.7|2261.4|88
1638140870000|2021-11-28 23:07:50|2264.8|2264.5|2268.1|2267.8|2268.1|2267.8|2264|2263.7|96
1638140880000|2021-11-28 23:08:00|2268.7|2268.4|2268.1|2267.8|2269|2268.7|2268|2267.7|93
1638140890000|2021-11-28 23:08:10|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2266.9|2266.6|29
1638140900000|2021-11-28 23:08:20|2267.7|2267.4|2269.7|2269.4|2270.3|2270|2267.7|2267.4|75
1638140910000|2021-11-28 23:08:30|2269.5|2269.2|2271.3|2271|2272.1|2271.8|2269.5|2269.2|95
1638140920000|2021-11-28 23:08:40|2271.1|2270.8|2269.9|2269.6|2272|2271.7|2269.7|2269.4|100
1638140930000|2021-11-28 23:08:50|2270.1|2269.8|2270.9|2270.6|2272.2|2271.9|2269.9|2269.6|70
1638140940000|2021-11-28 23:09:00|2270.8|2270.5|2270.6|2270.3|2271.4|2271.1|2269.9|2269.6|63
1638140950000|2021-11-28 23:09:10|2270.5|2270.2|2270.3|2270|2271|2270.7|2270.2|2269.9|89
1638140960000|2021-11-28 23:09:20|2270.5|2270.2|2271.7|2271.4|2271.8|2271.5|2269.9|2269.6|101
1638140970000|2021-11-28 23:09:30|2271.6|2271.3|2270.8|2270.5|2271.8|2271.5|2270.6|2270.3|43
1638140980000|2021-11-28 23:09:40|2270.6|2270.3|2271.9|2271.6|2272.6|2272.3|2270.6|2270.3|102
1638140990000|2021-11-28 23:09:50|2271.7|2271.4|2272.1|2271.8|2272.4|2272.1|2271.7|2271.4|73
1638141000000|2021-11-28 23:10:00|2272.3|2272|2272.9|2272.6|2273.3|2273|2272.3|2272|115
1638141010000|2021-11-28 23:10:10|2272.7|2272.4|2274|2273.7|2274|2273.7|2272.5|2272.2|126
1638141020000|2021-11-28 23:10:20|2275|2274.7|2276.9|2276.6|2277|2276.7|2275|2274.7|187
1638141030000|2021-11-28 23:10:30|2276.5|2276.2|2271.1|2270.8|2276.8|2276.5|2271.1|2270.8|271
1638141040000|2021-11-28 23:10:40|2271.3|2271|2271.2|2270.9|2271.9|2271.6|2270.9|2270.6|55
1638141050000|2021-11-28 23:10:50|2271|2270.7|2271.6|2271.3|2272.1|2271.8|2270.5|2270.2|61
1638141060000|2021-11-28 23:11:00|2271.4|2271.1|2271|2270.7|2271.5|2271.2|2271|2270.7|20
1638141070000|2021-11-28 23:11:10|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|28
1638141080000|2021-11-28 23:11:20|2270.6|2270.3|2268|2267.7|2270.6|2270.3|2268|2267.7|41
1638141090000|2021-11-28 23:11:30|2267.6|2267.3|2267.4|2267.1|2267.9|2267.6|2264.6|2264.3|61
1638141100000|2021-11-28 23:11:40|2267.3|2267|2264.7|2264.4|2267.4|2267.1|2264.7|2264.4|28
1638141110000|2021-11-28 23:11:50|2264.6|2264.3|2265.2|2264.9|2265.7|2265.4|2263.5|2263.2|59
1638141120000|2021-11-28 23:12:00|2265|2264.7|2266.5|2266.2|2266.5|2266.2|2264.9|2264.6|81
1638141130000|2021-11-28 23:12:10|2266.4|2266.1|2266.4|2266.1|2266.7|2266.4|2266.1|2265.8|49
1638141140000|2021-11-28 23:12:20|2266.5|2266.2|2267.7|2267.4|2267.8|2267.5|2266.5|2266.2|54
1638141150000|2021-11-28 23:12:30|2267.8|2267.5|2269.5|2269.2|2269.5|2269.2|2267.8|2267.5|29
1638141160000|2021-11-28 23:12:40|2269.7|2269.4|2269.4|2269.1|2270.9|2270.6|2269.4|2269.1|32
1638141170000|2021-11-28 23:12:50|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.5|2268.2|21
1638141180000|2021-11-28 23:13:00|2268.7|2268.4|2266|2265.7|2269|2268.7|2265.6|2265.3|399
1638141190000|2021-11-28 23:13:10|2265.9|2265.6|2266.8|2266.5|2266.8|2266.5|2265.9|2265.6|25
1638141200000|2021-11-28 23:13:20|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.1|2265.8|31
1638141210000|2021-11-28 23:13:30|2266.3|2266|2268.2|2267.9|2268.2|2267.9|2266.3|2266|48
1638141220000|2021-11-28 23:13:40|2268.1|2267.8|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|15
1638141230000|2021-11-28 23:13:50|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|32
1638141240000|2021-11-28 23:14:00|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|66
1638141250000|2021-11-28 23:14:10|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269|2268.7|67
1638141260000|2021-11-28 23:14:20|2269.1|2268.8|2267|2266.7|2269.1|2268.8|2267|2266.7|36
1638141270000|2021-11-28 23:14:30|2267.1|2266.8|2266.9|2266.6|2267.4|2267.1|2266.6|2266.3|44
1638141280000|2021-11-28 23:14:40|2266.7|2266.4|2266.4|2266.1|2267.4|2267.1|2266.4|2266.1|41
1638141290000|2021-11-28 23:14:50|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.2|2265.9|27
1638141300000|2021-11-28 23:15:00|2266.8|2266.5|2267.6|2267.3|2267.6|2267.3|2266.8|2266.5|20
1638141310000|2021-11-28 23:15:10|2267.5|2267.2|2269|2268.7|2269|2268.7|2267.5|2267.2|26
1638141320000|2021-11-28 23:15:20|2269.1|2268.8|2269.6|2269.3|2269.8|2269.5|2269.1|2268.8|38
1638141330000|2021-11-28 23:15:30|2269.9|2269.6|2269.5|2269.2|2270.2|2269.9|2269.4|2269.1|36
1638141340000|2021-11-28 23:15:40|2269.8|2269.5|2269.3|2269|2271.4|2271.1|2268.9|2268.6|109
1638141350000|2021-11-28 23:15:50|2269.2|2268.9|2270|2269.7|2270.2|2269.9|2269|2268.7|77
1638141360000|2021-11-28 23:16:00|2270.1|2269.8|2271.6|2271.3|2271.6|2271.3|2270.1|2269.8|47
1638141370000|2021-11-28 23:16:10|2271.8|2271.5|2272.5|2272.2|2272.5|2272.2|2271.4|2271.1|23
1638141380000|2021-11-28 23:16:20|2272.3|2272|2272.3|2272|2272.3|2272|2271.5|2271.2|46
1638141390000|2021-11-28 23:16:30|2272.5|2272.2|2271|2270.7|2272.6|2272.3|2270.9|2270.6|62
1638141400000|2021-11-28 23:16:40|2271.7|2271.4|2272.7|2272.4|2272.7|2272.4|2271.7|2271.4|48
1638141410000|2021-11-28 23:16:50|2272.8|2272.5|2271.5|2271.2|2272.8|2272.5|2271.5|2271.2|38
1638141420000|2021-11-28 23:17:00|2271.7|2271.4|2273.3|2273|2273.8|2273.5|2271.4|2271.1|187
1638141430000|2021-11-28 23:17:10|2272.9|2272.6|2272.3|2272|2272.9|2272.6|2272|2271.7|61
1638141440000|2021-11-28 23:17:20|2272.2|2271.9|2270.6|2270.3|2272.6|2272.3|2270.4|2270.1|77
1638141450000|2021-11-28 23:17:30|2270.5|2270.2|2269.2|2268.9|2270.7|2270.4|2269.1|2268.8|42
1638141460000|2021-11-28 23:17:40|2269.6|2269.3|2270.1|2269.8|2270.2|2269.9|2269.3|2269|36
1638141470000|2021-11-28 23:17:50|2270.2|2269.9|2271.1|2270.8|2271.1|2270.8|2270.2|2269.9|22
1638141480000|2021-11-28 23:18:00|2271|2270.7|2269.3|2269|2271|2270.7|2269.3|2269|37
1638141490000|2021-11-28 23:18:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2267.9|2267.6|121
1638141500000|2021-11-28 23:18:20|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2268.8|2268.5|26
1638141510000|2021-11-28 23:18:30|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|19
1638141520000|2021-11-28 23:18:40|2269.1|2268.8|2270|2269.7|2270.1|2269.8|2269.1|2268.8|17
1638141530000|2021-11-28 23:18:50|2269.9|2269.6|2269|2268.7|2269.9|2269.6|2269|2268.7|39
1638141540000|2021-11-28 23:19:00|2268.8|2268.5|2268.1|2267.8|2268.8|2268.5|2268.1|2267.8|40
1638141550000|2021-11-28 23:19:10|2268|2267.7|2269.4|2269.1|2269.4|2269.1|2267.7|2267.4|43
1638141560000|2021-11-28 23:19:20|2269.5|2269.2|2268.4|2268.1|2269.9|2269.6|2268.4|2268.1|73
1638141570000|2021-11-28 23:19:30|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|19
1638141580000|2021-11-28 23:19:40|2268.9|2268.6|2268.8|2268.5|2269.3|2269|2268.5|2268.2|42
1638141590000|2021-11-28 23:19:50|2268.7|2268.4|2269.2|2268.9|2269.3|2269|2268.6|2268.3|13
1638141600000|2021-11-28 23:20:00|2269.6|2269.3|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|20
1638141610000|2021-11-28 23:20:10|2270|2269.7|2271.3|2271|2271.3|2271|2270|2269.7|62
1638141620000|2021-11-28 23:20:20|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.9|2270.6|13
1638141630000|2021-11-28 23:20:30|2271.3|2271|2272.4|2272.1|2272.4|2272.1|2271.2|2270.9|60
1638141640000|2021-11-28 23:20:40|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2271.6|2271.3|64
1638141650000|2021-11-28 23:20:50|2272.3|2272|2272.7|2272.4|2273|2272.7|2271.9|2271.6|47
1638141660000|2021-11-28 23:21:00|2272.5|2272.2|2271.5|2271.2|2272.5|2272.2|2271.5|2271.2|23
1638141670000|2021-11-28 23:21:10|2271.6|2271.3|2272.3|2272|2272.4|2272.1|2271.2|2270.9|60
1638141680000|2021-11-28 23:21:20|2272.2|2271.9|2272.3|2272|2272.5|2272.2|2271.5|2271.2|90
1638141690000|2021-11-28 23:21:30|2272.6|2272.3|2273.1|2272.8|2273.3|2273|2272.5|2272.2|68
1638141700000|2021-11-28 23:21:40|2273.2|2272.9|2273.7|2273.4|2273.9|2273.6|2273.1|2272.8|52
1638141710000|2021-11-28 23:21:50|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.5|2273.2|15
1638141720000|2021-11-28 23:22:00|2273.7|2273.4|2273.1|2272.8|2273.7|2273.4|2272.7|2272.4|65
1638141730000|2021-11-28 23:22:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.5|2272.2|47
1638141740000|2021-11-28 23:22:20|2272.9|2272.6|2272|2271.7|2272.9|2272.6|2271.8|2271.5|53
1638141750000|2021-11-28 23:22:30|2272.5|2272.2|2272.5|2272.2|2272.8|2272.5|2272|2271.7|121
1638141760000|2021-11-28 23:22:40|2272.8|2272.5|2273.8|2273.5|2274.2|2273.9|2272.8|2272.5|148
1638141770000|2021-11-28 23:22:50|2273.7|2273.4|2272.6|2272.3|2273.7|2273.4|2272.5|2272.2|30
1638141780000|2021-11-28 23:23:00|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|17
1638141790000|2021-11-28 23:23:10|2272.8|2272.5|2272.2|2271.9|2272.9|2272.6|2272.2|2271.9|29
1638141800000|2021-11-28 23:23:20|2272.3|2272|2272.6|2272.3|2272.7|2272.4|2271.9|2271.6|47
1638141810000|2021-11-28 23:23:30|2272.5|2272.2|2273.1|2272.8|2273.1|2272.8|2272.2|2271.9|31
1638141820000|2021-11-28 23:23:40|2273.4|2273.1|2274.4|2274.1|2274.5|2274.2|2273.2|2272.9|118
1638141830000|2021-11-28 23:23:50|2274.8|2274.5|2274|2273.7|2275|2274.7|2274|2273.7|105
1638141840000|2021-11-28 23:24:00|2274.1|2273.8|2273.7|2273.4|2274.8|2274.5|2273.7|2273.4|49
1638141850000|2021-11-28 23:24:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273|2272.7|36
1638141860000|2021-11-28 23:24:20|2273.4|2273.1|2273.9|2273.6|2274|2273.7|2273.4|2273.1|53
1638141870000|2021-11-28 23:24:30|2274|2273.7|2272.7|2272.4|2274.2|2273.9|2272.7|2272.4|34
1638141880000|2021-11-28 23:24:40|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.3|2272|43
1638141890000|2021-11-28 23:24:50|2272.6|2272.3|2273.3|2273|2273.6|2273.3|2272.6|2272.3|30
1638141900000|2021-11-28 23:25:00|2273.2|2272.9|2273|2272.7|2273.3|2273|2272.8|2272.5|21
1638141910000|2021-11-28 23:25:10|2272.9|2272.6|2272.1|2271.8|2272.9|2272.6|2272|2271.7|38
1638141920000|2021-11-28 23:25:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272|2271.7|9
1638141930000|2021-11-28 23:25:30|2272.2|2271.9|2270|2269.7|2272.2|2271.9|2270|2269.7|87
1638141940000|2021-11-28 23:25:40|2270.4|2270.1|2270.7|2270.4|2270.9|2270.6|2270.4|2270.1|44
1638141950000|2021-11-28 23:25:50|2270.5|2270.2|2271.6|2271.3|2271.6|2271.3|2270.5|2270.2|46
1638141960000|2021-11-28 23:26:00|2271.9|2271.6|2271.1|2270.8|2271.9|2271.6|2270.9|2270.6|68
1638141970000|2021-11-28 23:26:10|2270.9|2270.6|2269.6|2269.3|2270.9|2270.6|2269.5|2269.2|27
1638141980000|2021-11-28 23:26:20|2269.5|2269.2|2269.6|2269.3|2270|2269.7|2269.5|2269.2|43
1638141990000|2021-11-28 23:26:30|2268.7|2268.4|2268|2267.7|2268.7|2268.4|2267.9|2267.6|79
1638142000000|2021-11-28 23:26:40|2267.9|2267.6|2268.8|2268.5|2269.5|2269.2|2267.9|2267.6|39
1638142010000|2021-11-28 23:26:50|2268.7|2268.4|2267.4|2267.1|2268.7|2268.4|2267.2|2266.9|40
1638142020000|2021-11-28 23:27:00|2267.3|2267|2266.3|2266|2267.8|2267.5|2266.2|2265.9|57
1638142030000|2021-11-28 23:27:10|2265.9|2265.6|2264.5|2264.2|2265.9|2265.6|2264.4|2264.1|28
1638142040000|2021-11-28 23:27:20|2264.6|2264.3|2262.7|2262.4|2264.6|2264.3|2262.7|2262.4|71
1638142050000|2021-11-28 23:27:30|2263.2|2262.9|2264|2263.7|2264|2263.7|2263|2262.7|33
1638142060000|2021-11-28 23:27:40|2263.9|2263.6|2263.2|2262.9|2265.1|2264.8|2262.4|2262.1|108
1638142070000|2021-11-28 23:27:50|2263.3|2263|2262.1|2261.8|2263.9|2263.6|2262.1|2261.8|40
1638142080000|2021-11-28 23:28:00|2262.2|2261.9|2264.2|2263.9|2264.2|2263.9|2262.2|2261.9|56
1638142090000|2021-11-28 23:28:10|2264.3|2264|2264.2|2263.9|2266.1|2265.8|2264.2|2263.9|61
1638142100000|2021-11-28 23:28:20|2264.3|2264|2265.6|2265.3|2265.6|2265.3|2264.2|2263.9|28
1638142110000|2021-11-28 23:28:30|2265.7|2265.4|2264.7|2264.4|2266.4|2266.1|2264.7|2264.4|57
1638142120000|2021-11-28 23:28:40|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.6|2264.3|43
1638142130000|2021-11-28 23:28:50|2265|2264.7|2264.9|2264.6|2265.6|2265.3|2264.7|2264.4|81
1638142140000|2021-11-28 23:29:00|2265.1|2264.8|2265|2264.7|2265.3|2265|2264.5|2264.2|33
1638142150000|2021-11-28 23:29:10|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|12
1638142160000|2021-11-28 23:29:20|2264.2|2263.9|2264.5|2264.2|2264.9|2264.6|2264.1|2263.8|26
1638142170000|2021-11-28 23:29:30|2264.2|2263.9|2263|2262.7|2264.2|2263.9|2263|2262.7|32
1638142180000|2021-11-28 23:29:40|2263.1|2262.8|2263.6|2263.3|2263.8|2263.5|2263.1|2262.8|42
1638142190000|2021-11-28 23:29:50|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|5
1638142200000|2021-11-28 23:30:00|2264.5|2264.2|2268|2267.7|2268|2267.7|2264.5|2264.2|140
1638142210000|2021-11-28 23:30:10|2267.9|2267.6|2267.5|2267.2|2268.5|2268.2|2267.5|2267.2|72
1638142220000|2021-11-28 23:30:20|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|26
1638142230000|2021-11-28 23:30:30|2267.6|2267.3|2266.9|2266.6|2267.8|2267.5|2266.4|2266.1|92
1638142240000|2021-11-28 23:30:40|2266.7|2266.4|2265.3|2265|2266.7|2266.4|2265.3|2265|54
1638142250000|2021-11-28 23:30:50|2265.2|2264.9|2267.3|2267|2268.2|2267.9|2265.2|2264.9|107
1638142260000|2021-11-28 23:31:00|2267.2|2266.9|2266.2|2265.9|2267.2|2266.9|2266.2|2265.9|22
1638142270000|2021-11-28 23:31:10|2266.3|2266|2265.7|2265.4|2266.6|2266.3|2265.7|2265.4|21
1638142280000|2021-11-28 23:31:20|2265|2264.7|2265.4|2265.1|2265.5|2265.2|2264.5|2264.2|68
1638142290000|2021-11-28 23:31:30|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|27
1638142300000|2021-11-28 23:31:40|2266|2265.7|2266.2|2265.9|2267.5|2267.2|2266|2265.7|33
1638142310000|2021-11-28 23:31:50|2266.5|2266.2|2267.7|2267.4|2268|2267.7|2266.5|2266.2|32
1638142320000|2021-11-28 23:32:00|2267.9|2267.6|2267.9|2267.6|2268.6|2268.3|2267.3|2267|70
1638142330000|2021-11-28 23:32:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|22
1638142340000|2021-11-28 23:32:20|2267.5|2267.2|2267.9|2267.6|2268|2267.7|2267.5|2267.2|18
1638142350000|2021-11-28 23:32:30|2268|2267.7|2266.8|2266.5|2268.4|2268.1|2266.8|2266.5|23
1638142360000|2021-11-28 23:32:40|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|42
1638142370000|2021-11-28 23:32:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|13
1638142380000|2021-11-28 23:33:00|2267.2|2266.9|2267.7|2267.4|2268|2267.7|2267.2|2266.9|38
1638142390000|2021-11-28 23:33:10|2267.6|2267.3|2266.6|2266.3|2267.6|2267.3|2266.5|2266.2|35
1638142400000|2021-11-28 23:33:20|2266.5|2266.2|2266.6|2266.3|2266.8|2266.5|2266|2265.7|39
1638142410000|2021-11-28 23:33:30|2266.7|2266.4|2266.7|2266.4|2267.1|2266.8|2266.5|2266.2|24
1638142420000|2021-11-28 23:33:40|2266.6|2266.3|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|14
1638142430000|2021-11-28 23:33:50|2266.6|2266.3|2266.3|2266|2266.7|2266.4|2266.2|2265.9|14
1638142440000|2021-11-28 23:34:00|2266.5|2266.2|2266.7|2266.4|2267.1|2266.8|2266.5|2266.2|27
1638142450000|2021-11-28 23:34:10|2266.6|2266.3|2263.9|2263.6|2266.6|2266.3|2263.9|2263.6|36
1638142460000|2021-11-28 23:34:20|2264.1|2263.8|2263.4|2263.1|2264.1|2263.8|2263.4|2263.1|35
1638142470000|2021-11-28 23:34:30|2263.5|2263.2|2263.6|2263.3|2263.9|2263.6|2263.3|2263|29
1638142480000|2021-11-28 23:34:40|2263.7|2263.4|2262.9|2262.6|2263.7|2263.4|2262.5|2262.2|46
1638142490000|2021-11-28 23:34:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2261.8|2261.5|36
1638142500000|2021-11-28 23:35:00|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.1|2261.8|27
1638142510000|2021-11-28 23:35:10|2262.9|2262.6|2264|2263.7|2264|2263.7|2262.9|2262.6|24
1638142520000|2021-11-28 23:35:20|2264.3|2264|2265.2|2264.9|2265.5|2265.2|2264.3|2264|48
1638142530000|2021-11-28 23:35:30|2265.1|2264.8|2264.7|2264.4|2265.4|2265.1|2264.5|2264.2|20
1638142540000|2021-11-28 23:35:40|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.8|2264.5|14
1638142550000|2021-11-28 23:35:50|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.5|2264.2|12
1638142560000|2021-11-28 23:36:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|58
1638142570000|2021-11-28 23:36:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.3|2264|11
1638142580000|2021-11-28 23:36:20|2264.7|2264.4|2266.9|2266.6|2267|2266.7|2264.7|2264.4|22
1638142590000|2021-11-28 23:36:30|2266.5|2266.2|2266.6|2266.3|2267.1|2266.8|2266.5|2266.2|24
1638142600000|2021-11-28 23:36:40|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|9
1638142610000|2021-11-28 23:36:50|2265.2|2264.9|2264.2|2263.9|2265.2|2264.9|2264|2263.7|45
1638142620000|2021-11-28 23:37:00|2264.4|2264.1|2266|2265.7|2266.3|2266|2264.4|2264.1|37
1638142630000|2021-11-28 23:37:10|2265.9|2265.6|2265.6|2265.3|2266|2265.7|2265.6|2265.3|17
1638142640000|2021-11-28 23:37:20|2265.4|2265.1|2266.2|2265.9|2266.2|2265.9|2265.1|2264.8|21
1638142650000|2021-11-28 23:37:30|2266.3|2266|2266.2|2265.9|2267.2|2266.9|2266.2|2265.9|26
1638142660000|2021-11-28 23:37:40|2266.7|2266.4|2265.9|2265.6|2267.2|2266.9|2265.8|2265.5|44
1638142670000|2021-11-28 23:37:50|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2266|2265.7|21
1638142680000|2021-11-28 23:38:00|2266.6|2266.3|2266.6|2266.3|2268.9|2268.6|2266.6|2266.3|53
1638142690000|2021-11-28 23:38:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|22
1638142700000|2021-11-28 23:38:20|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.3|2266|16
1638142710000|2021-11-28 23:38:30|2267.2|2266.9|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|19
1638142720000|2021-11-28 23:38:40|2267|2266.7|2266.7|2266.4|2267.1|2266.8|2266.6|2266.3|17
1638142730000|2021-11-28 23:38:50|2266.8|2266.5|2265.9|2265.6|2266.8|2266.5|2265.9|2265.6|5
1638142740000|2021-11-28 23:39:00|2265.8|2265.5|2266.3|2266|2266.3|2266|2265.6|2265.3|19
1638142750000|2021-11-28 23:39:10|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266|2265.7|19
1638142760000|2021-11-28 23:39:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|12
1638142770000|2021-11-28 23:39:30|2266.4|2266.1|2267|2266.7|2267.4|2267.1|2266.4|2266.1|31
1638142780000|2021-11-28 23:39:40|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|30
1638142790000|2021-11-28 23:39:50|2266.2|2265.9|2266|2265.7|2266.8|2266.5|2266|2265.7|11
1638142800000|2021-11-28 23:40:00|2266.1|2265.8|2267.7|2267.4|2267.7|2267.4|2265.9|2265.6|30
1638142810000|2021-11-28 23:40:10|2267.6|2267.3|2267.6|2267.3|2268.1|2267.8|2267.5|2267.2|31
1638142820000|2021-11-28 23:40:20|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2267|2266.7|7
1638142830000|2021-11-28 23:40:30|2267.1|2266.8|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|7
1638142840000|2021-11-28 23:40:40|2266.5|2266.2|2264.9|2264.6|2266.5|2266.2|2264.9|2264.6|31
1638142850000|2021-11-28 23:40:50|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|25
1638142860000|2021-11-28 23:41:00|2264.5|2264.2|2264.6|2264.3|2264.9|2264.6|2264.4|2264.1|19
1638142870000|2021-11-28 23:41:10|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|20
1638142880000|2021-11-28 23:41:20|2264.1|2263.8|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|9
1638142890000|2021-11-28 23:41:30|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.1|2262.8|38
1638142900000|2021-11-28 23:41:40|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.4|2263.1|13
1638142910000|2021-11-28 23:41:50|2264.5|2264.2|2264.9|2264.6|2265|2264.7|2264.5|2264.2|16
1638142920000|2021-11-28 23:42:00|2265|2264.7|2265.1|2264.8|2265.3|2265|2264.3|2264|36
1638142930000|2021-11-28 23:42:10|2265|2264.7|2263|2262.7|2265.3|2265|2263|2262.7|24
1638142940000|2021-11-28 23:42:20|2263.1|2262.8|2264.3|2264|2264.3|2264|2263.1|2262.8|29
1638142950000|2021-11-28 23:42:30|2263.8|2263.5|2262.6|2262.3|2263.8|2263.5|2262.6|2262.3|37
1638142960000|2021-11-28 23:42:40|2262.5|2262.2|2262.8|2262.5|2262.9|2262.6|2262.2|2261.9|18
1638142970000|2021-11-28 23:42:50|2263|2262.7|2263.1|2262.8|2263.7|2263.4|2263|2262.7|24
1638142980000|2021-11-28 23:43:00|2263|2262.7|2261.5|2261.2|2263|2262.7|2261.4|2261.1|42
1638142990000|2021-11-28 23:43:10|2261.6|2261.3|2261.8|2261.5|2262|2261.7|2261.5|2261.2|15
1638143000000|2021-11-28 23:43:20|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.5|2261.2|15
1638143010000|2021-11-28 23:43:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2262|2261.7|8
1638143020000|2021-11-28 23:43:40|2262.2|2261.9|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|11
1638143030000|2021-11-28 23:43:50|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262|2261.7|44
1638143040000|2021-11-28 23:44:00|2261.9|2261.6|2262.5|2262.2|2262.7|2262.4|2261.9|2261.6|29
1638143050000|2021-11-28 23:44:10|2262.6|2262.3|2263.1|2262.8|2263.3|2263|2262.6|2262.3|22
1638143060000|2021-11-28 23:44:20|2263.4|2263.1|2263.7|2263.4|2263.9|2263.6|2263.4|2263.1|33
1638143070000|2021-11-28 23:44:30|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|22
1638143080000|2021-11-28 23:44:40|2264|2263.7|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|10
1638143090000|2021-11-28 23:44:50|2263.2|2262.9|2261.9|2261.6|2263.2|2262.9|2261.8|2261.5|52
1638143100000|2021-11-28 23:45:00|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.6|2261.3|30
1638143110000|2021-11-28 23:45:10|2262|2261.7|2260.2|2259.9|2262|2261.7|2260.2|2259.9|64
1638143120000|2021-11-28 23:45:20|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2259.9|2259.6|32
1638143130000|2021-11-28 23:45:30|2260.3|2260|2260.9|2260.6|2261.1|2260.8|2260|2259.7|51
1638143140000|2021-11-28 23:45:40|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.2|2259.9|30
1638143150000|2021-11-28 23:45:50|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2259.9|2259.6|20
1638143160000|2021-11-28 23:46:00|2260.8|2260.5|2261.2|2260.9|2261.7|2261.4|2260.8|2260.5|42
1638143170000|2021-11-28 23:46:10|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.5|2260.2|33
1638143180000|2021-11-28 23:46:20|2260.7|2260.4|2261.6|2261.3|2261.6|2261.3|2260.6|2260.3|11
1638143190000|2021-11-28 23:46:30|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2260.9|2260.6|18
1638143200000|2021-11-28 23:46:40|2261.2|2260.9|2262.3|2262|2262.3|2262|2261.1|2260.8|33
1638143210000|2021-11-28 23:46:50|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.4|2261.1|29
1638143220000|2021-11-28 23:47:00|2262|2261.7|2264|2263.7|2264.1|2263.8|2262|2261.7|109
1638143230000|2021-11-28 23:47:10|2264.1|2263.8|2262.9|2262.6|2264.6|2264.3|2262.9|2262.6|42
1638143240000|2021-11-28 23:47:20|2262.7|2262.4|2263.3|2263|2263.3|2263|2262.5|2262.2|46
1638143250000|2021-11-28 23:47:30|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|24
1638143260000|2021-11-28 23:47:40|2263.7|2263.4|2262.9|2262.6|2263.7|2263.4|2262.9|2262.6|34
1638143270000|2021-11-28 23:47:50|2263.1|2262.8|2262.2|2261.9|2263.1|2262.8|2262.2|2261.9|29
1638143280000|2021-11-28 23:48:00|2262.7|2262.4|2261.9|2261.6|2262.7|2262.4|2261.9|2261.6|31
1638143290000|2021-11-28 23:48:10|2262|2261.7|2261.6|2261.3|2262.1|2261.8|2261.1|2260.8|36
1638143300000|2021-11-28 23:48:20|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|11
1638143310000|2021-11-28 23:48:30|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|13
1638143320000|2021-11-28 23:48:40|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|23
1638143330000|2021-11-28 23:48:50|2260.9|2260.6|2260.3|2260|2261.1|2260.8|2260.3|2260|47
1638143340000|2021-11-28 23:49:00|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2258.5|2258.2|178
1638143350000|2021-11-28 23:49:10|2259.8|2259.5|2260.4|2260.1|2260.4|2260.1|2259.4|2259.1|37
1638143360000|2021-11-28 23:49:20|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2259.7|2259.4|20
1638143370000|2021-11-28 23:49:30|2260|2259.7|2261.2|2260.9|2261.2|2260.9|2260|2259.7|33
1638143380000|2021-11-28 23:49:40|2261.1|2260.8|2261.8|2261.5|2262|2261.7|2261.1|2260.8|44
1638143390000|2021-11-28 23:49:50|2262.3|2262|2261.7|2261.4|2262.8|2262.5|2261.7|2261.4|56
1638143400000|2021-11-28 23:50:00|2261.5|2261.2|2262.4|2262.1|2262.5|2262.2|2260.9|2260.6|87
1638143410000|2021-11-28 23:50:10|2261.9|2261.6|2263.8|2263.5|2264|2263.7|2261.9|2261.6|123
1638143420000|2021-11-28 23:50:20|2263.7|2263.4|2264.7|2264.4|2265|2264.7|2263.7|2263.4|151
1638143430000|2021-11-28 23:50:30|2265|2264.7|2265.1|2264.8|2265.3|2265|2264.9|2264.6|39
1638143440000|2021-11-28 23:50:40|2265.2|2264.9|2264.3|2264|2265.3|2265|2264.2|2263.9|29
1638143450000|2021-11-28 23:50:50|2264.4|2264.1|2265.2|2264.9|2265.3|2265|2264.4|2264.1|23
1638143460000|2021-11-28 23:51:00|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|16
1638143470000|2021-11-28 23:51:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|12
1638143480000|2021-11-28 23:51:20|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.5|2265.2|31
1638143490000|2021-11-28 23:51:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|29
1638143500000|2021-11-28 23:51:40|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.2|2264.9|28
1638143510000|2021-11-28 23:51:50|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2265|2264.7|12
1638143520000|2021-11-28 23:52:00|2264.8|2264.5|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|16
1638143530000|2021-11-28 23:52:10|2264.3|2264|2264|2263.7|2264.3|2264|2263.9|2263.6|25
1638143540000|2021-11-28 23:52:20|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.3|2263|21
1638143550000|2021-11-28 23:52:30|2263.9|2263.6|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|26
1638143560000|2021-11-28 23:52:40|2264.5|2264.2|2265.5|2265.2|2265.6|2265.3|2264.5|2264.2|32
1638143570000|2021-11-28 23:52:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|19
1638143580000|2021-11-28 23:53:00|2265.6|2265.3|2266.5|2266.2|2266.5|2266.2|2265.6|2265.3|86
1638143590000|2021-11-28 23:53:10|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.2|2265.9|16
1638143600000|2021-11-28 23:53:20|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.1|2265.8|12
1638143610000|2021-11-28 23:53:30|2266.3|2266|2266.3|2266|2266.7|2266.4|2266.3|2266|27
1638143620000|2021-11-28 23:53:40|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|10
1638143630000|2021-11-28 23:53:50|2265.9|2265.6|2264.8|2264.5|2266|2265.7|2264.8|2264.5|20
1638143640000|2021-11-28 23:54:00|2264.9|2264.6|2265.6|2265.3|2265.7|2265.4|2264.9|2264.6|21
1638143650000|2021-11-28 23:54:10|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265.2|2264.9|17
1638143660000|2021-11-28 23:54:20|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265|2264.7|40
1638143670000|2021-11-28 23:54:30|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|5
1638143680000|2021-11-28 23:54:40|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|31
1638143690000|2021-11-28 23:54:50|2264.3|2264|2265|2264.7|2265|2264.7|2263.6|2263.3|38
1638143700000|2021-11-28 23:55:00|2264.7|2264.4|2264|2263.7|2264.8|2264.5|2264|2263.7|33
1638143710000|2021-11-28 23:55:10|2264.1|2263.8|2263.4|2263.1|2264.1|2263.8|2263.4|2263.1|14
1638143720000|2021-11-28 23:55:20|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263|2262.7|15
1638143730000|2021-11-28 23:55:30|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|8
1638143740000|2021-11-28 23:55:40|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|10
1638143750000|2021-11-28 23:55:50|2264.3|2264|2263.5|2263.2|2264.3|2264|2263.5|2263.2|25
1638143760000|2021-11-28 23:56:00|2263.6|2263.3|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|13
1638143770000|2021-11-28 23:56:10|2263.5|2263.2|2262.6|2262.3|2263.5|2263.2|2262.6|2262.3|26
1638143780000|2021-11-28 23:56:20|2262.7|2262.4|2262.9|2262.6|2263.5|2263.2|2262.6|2262.3|35
1638143790000|2021-11-28 23:56:30|2262.8|2262.5|2262.3|2262|2262.8|2262.5|2262.3|2262|18
1638143800000|2021-11-28 23:56:40|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|46
1638143810000|2021-11-28 23:56:50|2261.8|2261.5|2262.5|2262.2|2262.6|2262.3|2261.8|2261.5|29
1638143820000|2021-11-28 23:57:00|2262.6|2262.3|2262.7|2262.4|2262.9|2262.6|2262.5|2262.2|9
1638143830000|2021-11-28 23:57:10|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|16
1638143840000|2021-11-28 23:57:20|2262.5|2262.2|2263.3|2263|2263.4|2263.1|2262.5|2262.2|35
1638143850000|2021-11-28 23:57:30|2263.4|2263.1|2263.7|2263.4|2263.8|2263.5|2263.3|2263|11
1638143860000|2021-11-28 23:57:40|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|13
1638143870000|2021-11-28 23:57:50|2264.4|2264.1|2263.3|2263|2264.7|2264.4|2263.3|2263|53
1638143880000|2021-11-28 23:58:00|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|37
1638143890000|2021-11-28 23:58:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|21
1638143900000|2021-11-28 23:58:20|2264.7|2264.4|2265.2|2264.9|2265.4|2265.1|2264.7|2264.4|31
1638143910000|2021-11-28 23:58:30|2265|2264.7|2265|2264.7|2265.2|2264.9|2264.9|2264.6|12
1638143920000|2021-11-28 23:58:40|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|14
1638143930000|2021-11-28 23:58:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1638143940000|2021-11-28 23:59:00|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|15
1638143950000|2021-11-28 23:59:10|2266|2265.7|2266.8|2266.5|2267.1|2266.8|2266|2265.7|46
1638143960000|2021-11-28 23:59:20|2266.7|2266.4|2270.5|2270.2|2270.9|2270.6|2266.6|2266.3|389
1638143970000|2021-11-28 23:59:30|2270.3|2270|2268.3|2268|2270.3|2270|2268.3|2268|74
1638143980000|2021-11-28 23:59:40|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|33
1638143990000|2021-11-28 23:59:50|2269.5|2269.2|2268.8|2268.5|2269.5|2269.2|2268.5|2268.2|49
1638144000000|2021-11-29 00:00:00|2268.6|2268.3|2270.2|2269.9|2270.4|2270.1|2268|2267.7|144
1638144010000|2021-11-29 00:00:10|2269.9|2269.6|2269|2268.7|2269.9|2269.6|2268.5|2268.2|84
1638144020000|2021-11-29 00:00:20|2268.8|2268.5|2268.3|2268|2269|2268.7|2268.3|2268|29
1638144030000|2021-11-29 00:00:30|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268|2267.7|16
1638144040000|2021-11-29 00:00:40|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|12
1638144050000|2021-11-29 00:00:50|2268.5|2268.2|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|28
1638144060000|2021-11-29 00:01:00|2268.3|2268|2269.1|2268.8|2269.8|2269.5|2268.3|2268|54
1638144070000|2021-11-29 00:01:10|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|10
1638144080000|2021-11-29 00:01:20|2269.5|2269.2|2269.5|2269.2|2270.1|2269.8|2269.5|2269.2|29
1638144090000|2021-11-29 00:01:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.1|2268.8|44
1638144100000|2021-11-29 00:01:40|2269.6|2269.3|2270.6|2270.3|2270.7|2270.4|2269.5|2269.2|29
1638144110000|2021-11-29 00:01:50|2270.5|2270.2|2270.4|2270.1|2270.9|2270.6|2270.1|2269.8|89
1638144120000|2021-11-29 00:02:00|2270.3|2270|2270.8|2270.5|2271.2|2270.9|2270.3|2270|30
1638144130000|2021-11-29 00:02:10|2270.9|2270.6|2270.1|2269.8|2270.9|2270.6|2269.9|2269.6|23
1638144140000|2021-11-29 00:02:20|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.9|2269.6|18
1638144150000|2021-11-29 00:02:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.4|2269.1|30
1638144160000|2021-11-29 00:02:40|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|26
1638144170000|2021-11-29 00:02:50|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.1|2269.8|35
1638144180000|2021-11-29 00:03:00|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|39
1638144190000|2021-11-29 00:03:10|2271.2|2270.9|2270.5|2270.2|2271.3|2271|2270.5|2270.2|44
1638144200000|2021-11-29 00:03:20|2270.4|2270.1|2269.2|2268.9|2270.5|2270.2|2269.2|2268.9|26
1638144210000|2021-11-29 00:03:30|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.3|2268|54
1638144220000|2021-11-29 00:03:40|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.3|2268|29
1638144230000|2021-11-29 00:03:50|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2268.2|2267.9|15
1638144240000|2021-11-29 00:04:00|2268.1|2267.8|2268.2|2267.9|2268.4|2268.1|2268|2267.7|15
1638144250000|2021-11-29 00:04:10|2268.1|2267.8|2267.6|2267.3|2268.3|2268|2267.6|2267.3|21
1638144260000|2021-11-29 00:04:20|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2267|2266.7|10
1638144270000|2021-11-29 00:04:30|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.5|2266.2|26
1638144280000|2021-11-29 00:04:40|2267.1|2266.8|2266|2265.7|2267.1|2266.8|2266|2265.7|34
1638144290000|2021-11-29 00:04:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|44
1638144300000|2021-11-29 00:05:00|2265.9|2265.6|2266|2265.7|2266.3|2266|2265.8|2265.5|30
1638144310000|2021-11-29 00:05:10|2265.9|2265.6|2266.7|2266.4|2266.7|2266.4|2265.9|2265.6|4
1638144320000|2021-11-29 00:05:20|2266.8|2266.5|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|6
1638144330000|2021-11-29 00:05:30|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2265.8|2265.5|8
1638144340000|2021-11-29 00:05:40|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|3
1638144350000|2021-11-29 00:05:50|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|14
1638144360000|2021-11-29 00:06:00|2267.1|2266.8|2267.8|2267.5|2267.8|2267.5|2267.1|2266.8|5
1638144370000|2021-11-29 00:06:10|2267.9|2267.6|2268.1|2267.8|2268.5|2268.2|2267.9|2267.6|28
1638144380000|2021-11-29 00:06:20|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|5
1638144390000|2021-11-29 00:06:30|2267.8|2267.5|2268.3|2268|2268.4|2268.1|2267.8|2267.5|16
1638144400000|2021-11-29 00:06:40|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2267.9|2267.6|15
1638144410000|2021-11-29 00:06:50|2269.1|2268.8|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|18
1638144420000|2021-11-29 00:07:00|2269|2268.7|2269.9|2269.6|2269.9|2269.6|2269|2268.7|14
1638144430000|2021-11-29 00:07:10|2269.7|2269.4|2270.3|2270|2270.3|2270|2269.7|2269.4|13
1638144440000|2021-11-29 00:07:20|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.3|2270|14
1638144450000|2021-11-29 00:07:30|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|30
1638144460000|2021-11-29 00:07:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|6
1638144470000|2021-11-29 00:07:50|2270.9|2270.6|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|36
1638144480000|2021-11-29 00:08:00|2270.6|2270.3|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|50
1638144490000|2021-11-29 00:08:10|2269|2268.7|2269.7|2269.4|2269.7|2269.4|2269|2268.7|47
1638144500000|2021-11-29 00:08:20|2269.5|2269.2|2269.3|2269|2269.7|2269.4|2269.2|2268.9|3
1638144510000|2021-11-29 00:08:30|2269.2|2268.9|2270.7|2270.4|2270.8|2270.5|2269.2|2268.9|35
1638144520000|2021-11-29 00:08:40|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|14
1638144530000|2021-11-29 00:08:50|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.3|2270|68
1638144540000|2021-11-29 00:09:00|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|15
1638144550000|2021-11-29 00:09:10|2270.9|2270.6|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|28
1638144560000|2021-11-29 00:09:20|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|17
1638144570000|2021-11-29 00:09:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2269.8|2269.5|17
1638144580000|2021-11-29 00:09:40|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|15
1638144590000|2021-11-29 00:09:50|2269.4|2269.1|2269|2268.7|2269.5|2269.2|2269|2268.7|20
1638144600000|2021-11-29 00:10:00|2268.9|2268.6|2270.5|2270.2|2270.5|2270.2|2268.8|2268.5|35
1638144610000|2021-11-29 00:10:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|3
1638144620000|2021-11-29 00:10:20|2270.6|2270.3|2270.5|2270.2|2270.8|2270.5|2270.2|2269.9|25
1638144630000|2021-11-29 00:10:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|38
1638144640000|2021-11-29 00:10:40|2271|2270.7|2272.4|2272.1|2272.6|2272.3|2271|2270.7|68
1638144650000|2021-11-29 00:10:50|2272.3|2272|2272.9|2272.6|2273.5|2273.2|2272.3|2272|44
1638144660000|2021-11-29 00:11:00|2272.8|2272.5|2272.7|2272.4|2273.3|2273|2272.7|2272.4|35
1638144670000|2021-11-29 00:11:10|2272.5|2272.2|2271.9|2271.6|2272.5|2272.2|2271.6|2271.3|33
1638144680000|2021-11-29 00:11:20|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|23
1638144690000|2021-11-29 00:11:30|2272.5|2272.2|2273.5|2273.2|2273.5|2273.2|2272.5|2272.2|44
1638144700000|2021-11-29 00:11:40|2273.3|2273|2273.2|2272.9|2274|2273.7|2273.2|2272.9|42
1638144710000|2021-11-29 00:11:50|2273.1|2272.8|2272.2|2271.9|2273.3|2273|2271.8|2271.5|75
1638144720000|2021-11-29 00:12:00|2272.1|2271.8|2272.9|2272.6|2273.5|2273.2|2272.1|2271.8|40
1638144730000|2021-11-29 00:12:10|2272.5|2272.2|2272.4|2272.1|2272.8|2272.5|2272.3|2272|33
1638144740000|2021-11-29 00:12:20|2272.5|2272.2|2272.6|2272.3|2272.8|2272.5|2272.4|2272.1|19
1638144750000|2021-11-29 00:12:30|2272.7|2272.4|2272.5|2272.2|2273.2|2272.9|2272.5|2272.2|32
1638144760000|2021-11-29 00:12:40|2272.4|2272.1|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|25
1638144770000|2021-11-29 00:12:50|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.6|2272.3|14
1638144780000|2021-11-29 00:13:00|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.7|2272.4|16
1638144790000|2021-11-29 00:13:10|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|14
1638144800000|2021-11-29 00:13:20|2272.8|2272.5|2272.4|2272.1|2272.9|2272.6|2272.1|2271.8|27
1638144810000|2021-11-29 00:13:30|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272|2271.7|54
1638144820000|2021-11-29 00:13:40|2272.5|2272.2|2271.9|2271.6|2272.5|2272.2|2271.8|2271.5|19
1638144830000|2021-11-29 00:13:50|2271.8|2271.5|2270.2|2269.9|2271.9|2271.6|2270.2|2269.9|142
1638144840000|2021-11-29 00:14:00|2270|2269.7|2269|2268.7|2270.7|2270.4|2268.7|2268.4|132
1638144850000|2021-11-29 00:14:10|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|59
1638144860000|2021-11-29 00:14:20|2268.9|2268.6|2269.7|2269.4|2269.7|2269.4|2268.6|2268.3|40
1638144870000|2021-11-29 00:14:30|2269.6|2269.3|2271.2|2270.9|2271.2|2270.9|2269.5|2269.2|19
1638144880000|2021-11-29 00:14:40|2271.1|2270.8|2271.5|2271.2|2271.7|2271.4|2270.9|2270.6|34
1638144890000|2021-11-29 00:14:50|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2270.7|2270.4|22
1638144900000|2021-11-29 00:15:00|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|17
1638144910000|2021-11-29 00:15:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|30
1638144920000|2021-11-29 00:15:20|2271.5|2271.2|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|19
1638144930000|2021-11-29 00:15:30|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|10
1638144940000|2021-11-29 00:15:40|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|15
1638144950000|2021-11-29 00:15:50|2271.9|2271.6|2271.2|2270.9|2271.9|2271.6|2271.2|2270.9|34
1638144960000|2021-11-29 00:16:00|2271.1|2270.8|2272.5|2272.2|2273.1|2272.8|2271|2270.7|126
1638144970000|2021-11-29 00:16:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|20
1638144980000|2021-11-29 00:16:20|2272.5|2272.2|2272.4|2272.1|2273.3|2273|2272.3|2272|43
1638144990000|2021-11-29 00:16:30|2272.3|2272|2271.5|2271.2|2272.3|2272|2271.5|2271.2|16
1638145000000|2021-11-29 00:16:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1638145010000|2021-11-29 00:16:50|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2270.6|2270.3|53
1638145020000|2021-11-29 00:17:00|2271.3|2271|2270.7|2270.4|2271.4|2271.1|2270.5|2270.2|26
1638145030000|2021-11-29 00:17:10|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|22
1638145040000|2021-11-29 00:17:20|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|32
1638145050000|2021-11-29 00:17:30|2271|2270.7|2271.5|2271.2|2271.6|2271.3|2270.6|2270.3|20
1638145060000|2021-11-29 00:17:40|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2271.2|2270.9|27
1638145070000|2021-11-29 00:17:50|2271.5|2271.2|2271.3|2271|2271.7|2271.4|2270.9|2270.6|18
1638145080000|2021-11-29 00:18:00|2271.2|2270.9|2271|2270.7|2271.4|2271.1|2270.7|2270.4|18
1638145090000|2021-11-29 00:18:10|2271.4|2271.1|2270|2269.7|2271.4|2271.1|2269.9|2269.6|35
1638145100000|2021-11-29 00:18:20|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2269.7|2269.4|23
1638145110000|2021-11-29 00:18:30|2270.1|2269.8|2270.6|2270.3|2270.8|2270.5|2270.1|2269.8|14
1638145120000|2021-11-29 00:18:40|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2269.8|2269.5|28
1638145130000|2021-11-29 00:18:50|2270.1|2269.8|2270.7|2270.4|2271|2270.7|2270.1|2269.8|20
1638145140000|2021-11-29 00:19:00|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.6|2270.3|23
1638145150000|2021-11-29 00:19:10|2271|2270.7|2271|2270.7|2271.4|2271.1|2271|2270.7|13
1638145160000|2021-11-29 00:19:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|17
1638145170000|2021-11-29 00:19:30|2271.2|2270.9|2272.3|2272|2273.2|2272.9|2271.2|2270.9|149
1638145180000|2021-11-29 00:19:40|2272.2|2271.9|2273.6|2273.3|2273.9|2273.6|2271.7|2271.4|87
1638145190000|2021-11-29 00:19:50|2273.5|2273.2|2273.6|2273.3|2274|2273.7|2272.9|2272.6|89
1638145200000|2021-11-29 00:20:00|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.3|2273|58
1638145210000|2021-11-29 00:20:10|2273.9|2273.6|2272|2271.7|2273.9|2273.6|2271.6|2271.3|54
1638145220000|2021-11-29 00:20:20|2271.9|2271.6|2272.4|2272.1|2273|2272.7|2271.9|2271.6|61
1638145230000|2021-11-29 00:20:30|2272.3|2272|2271.7|2271.4|2272.4|2272.1|2271.7|2271.4|33
1638145240000|2021-11-29 00:20:40|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.4|2271.1|40
1638145250000|2021-11-29 00:20:50|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.5|2271.2|25
1638145260000|2021-11-29 00:21:00|2271.8|2271.5|2272.7|2272.4|2272.9|2272.6|2271|2270.7|82
1638145270000|2021-11-29 00:21:10|2272.2|2271.9|2271.8|2271.5|2272.6|2272.3|2271.6|2271.3|30
1638145280000|2021-11-29 00:21:20|2271.7|2271.4|2270.8|2270.5|2272.1|2271.8|2270.8|2270.5|38
1638145290000|2021-11-29 00:21:30|2271.1|2270.8|2271.8|2271.5|2271.9|2271.6|2271.1|2270.8|34
1638145300000|2021-11-29 00:21:40|2272.1|2271.8|2270.8|2270.5|2272.1|2271.8|2270.6|2270.3|30
1638145310000|2021-11-29 00:21:50|2271|2270.7|2270.7|2270.4|2271.3|2271|2270.7|2270.4|15
1638145320000|2021-11-29 00:22:00|2270.9|2270.6|2271.4|2271.1|2271.6|2271.3|2270.2|2269.9|45
1638145330000|2021-11-29 00:22:10|2271.5|2271.2|2270.3|2270|2271.6|2271.3|2270.2|2269.9|34
1638145340000|2021-11-29 00:22:20|2270.2|2269.9|2271|2270.7|2271.1|2270.8|2270.2|2269.9|28
1638145350000|2021-11-29 00:22:30|2271.1|2270.8|2270.9|2270.6|2271.6|2271.3|2270.9|2270.6|32
1638145360000|2021-11-29 00:22:40|2271|2270.7|2271|2270.7|2271.7|2271.4|2271|2270.7|32
1638145370000|2021-11-29 00:22:50|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.1|2269.8|24
1638145380000|2021-11-29 00:23:00|2270.7|2270.4|2271.5|2271.2|2271.6|2271.3|2270.6|2270.3|17
1638145390000|2021-11-29 00:23:10|2271.6|2271.3|2271.5|2271.2|2272.2|2271.9|2271.5|2271.2|29
1638145400000|2021-11-29 00:23:20|2271.3|2271|2270.5|2270.2|2271.3|2271|2270.5|2270.2|25
1638145410000|2021-11-29 00:23:30|2270.4|2270.1|2269|2268.7|2271.1|2270.8|2269|2268.7|83
1638145420000|2021-11-29 00:23:40|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2268.9|2268.6|19
1638145430000|2021-11-29 00:23:50|2269.1|2268.8|2268.1|2267.8|2269.1|2268.8|2268.1|2267.8|77
1638145440000|2021-11-29 00:24:00|2268|2267.7|2268.5|2268.2|2268.8|2268.5|2268|2267.7|24
1638145450000|2021-11-29 00:24:10|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.7|2267.4|36
1638145460000|2021-11-29 00:24:20|2268|2267.7|2268.2|2267.9|2268.5|2268.2|2267.8|2267.5|25
1638145470000|2021-11-29 00:24:30|2268.3|2268|2267.2|2266.9|2268.4|2268.1|2266.8|2266.5|57
1638145480000|2021-11-29 00:24:40|2267|2266.7|2266.3|2266|2267|2266.7|2266.2|2265.9|102
1638145490000|2021-11-29 00:24:50|2266.1|2265.8|2266|2265.7|2266.6|2266.3|2266|2265.7|46
1638145500000|2021-11-29 00:25:00|2266.6|2266.3|2266.7|2266.4|2267|2266.7|2265.2|2264.9|111
1638145510000|2021-11-29 00:25:10|2266.8|2266.5|2266|2265.7|2266.8|2266.5|2265.7|2265.4|50
1638145520000|2021-11-29 00:25:20|2265.9|2265.6|2265.1|2264.8|2265.9|2265.6|2264.8|2264.5|53
1638145530000|2021-11-29 00:25:30|2265.2|2264.9|2266.2|2265.9|2266.2|2265.9|2265.1|2264.8|45
1638145540000|2021-11-29 00:25:40|2266.1|2265.8|2267|2266.7|2267.2|2266.9|2265.8|2265.5|37
1638145550000|2021-11-29 00:25:50|2266.3|2266|2265.4|2265.1|2266.3|2266|2265.1|2264.8|72
1638145560000|2021-11-29 00:26:00|2265.5|2265.2|2264.2|2263.9|2265.5|2265.2|2264.2|2263.9|63
1638145570000|2021-11-29 00:26:10|2264.3|2264|2262.8|2262.5|2264.8|2264.5|2262.8|2262.5|103
1638145580000|2021-11-29 00:26:20|2263|2262.7|2262.2|2261.9|2263|2262.7|2262.1|2261.8|83
1638145590000|2021-11-29 00:26:30|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|108
1638145600000|2021-11-29 00:26:40|2262.4|2262.1|2261.5|2261.2|2262.4|2262.1|2261.5|2261.2|81
1638145610000|2021-11-29 00:26:50|2261.6|2261.3|2261|2260.7|2261.6|2261.3|2261|2260.7|39
1638145620000|2021-11-29 00:27:00|2261.2|2260.9|2259.4|2259.1|2261.2|2260.9|2259.4|2259.1|164
1638145630000|2021-11-29 00:27:10|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259|2258.7|90
1638145640000|2021-11-29 00:27:20|2259.2|2258.9|2260|2259.7|2260.5|2260.2|2259.2|2258.9|79
1638145650000|2021-11-29 00:27:30|2259.9|2259.6|2260.4|2260.1|2260.7|2260.4|2259.4|2259.1|82
1638145660000|2021-11-29 00:27:40|2260.2|2259.9|2259.6|2259.3|2260.2|2259.9|2259.5|2259.2|78
1638145670000|2021-11-29 00:27:50|2259.9|2259.6|2258.5|2258.2|2260.1|2259.8|2258.5|2258.2|76
1638145680000|2021-11-29 00:28:00|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2257.2|2256.9|78
1638145690000|2021-11-29 00:28:10|2257.9|2257.6|2257.3|2257|2258.2|2257.9|2257.2|2256.9|75
1638145700000|2021-11-29 00:28:20|2257.2|2256.9|2256.2|2255.9|2257.2|2256.9|2255.8|2255.5|124
1638145710000|2021-11-29 00:28:30|2256.1|2255.8|2256.1|2255.8|2256.7|2256.4|2255.9|2255.6|74
1638145720000|2021-11-29 00:28:40|2256.3|2256|2257.6|2257.3|2257.7|2257.4|2256.3|2256|53
1638145730000|2021-11-29 00:28:50|2257.8|2257.5|2256.9|2256.6|2257.9|2257.6|2256.8|2256.5|53
1638145740000|2021-11-29 00:29:00|2257.1|2256.8|2257.4|2257.1|2257.5|2257.2|2256.8|2256.5|61
1638145750000|2021-11-29 00:29:10|2257.5|2257.2|2258|2257.7|2258.1|2257.8|2257.4|2257.1|39
1638145760000|2021-11-29 00:29:20|2258.2|2257.9|2258.4|2258.1|2258.8|2258.5|2258.1|2257.8|63
1638145770000|2021-11-29 00:29:30|2258.5|2258.2|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|17
1638145780000|2021-11-29 00:29:40|2258|2257.7|2257.2|2256.9|2258.2|2257.9|2257.1|2256.8|65
1638145790000|2021-11-29 00:29:50|2257.1|2256.8|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|25
1638145800000|2021-11-29 00:30:00|2256.2|2255.9|2255.7|2255.4|2256.8|2256.5|2255.7|2255.4|77
1638145810000|2021-11-29 00:30:10|2255.8|2255.5|2255.3|2255|2255.8|2255.5|2254.8|2254.5|78
1638145820000|2021-11-29 00:30:20|2255|2254.7|2253.9|2253.6|2255.1|2254.8|2253.8|2253.5|66
1638145830000|2021-11-29 00:30:30|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|87
1638145840000|2021-11-29 00:30:40|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|18
1638145850000|2021-11-29 00:30:50|2254.8|2254.5|2253.6|2253.3|2255.5|2255.2|2253.6|2253.3|77
1638145860000|2021-11-29 00:31:00|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2252.8|2252.5|133
1638145870000|2021-11-29 00:31:10|2253.1|2252.8|2254.2|2253.9|2254.3|2254|2253.1|2252.8|83
1638145880000|2021-11-29 00:31:20|2253.2|2252.9|2252|2251.7|2253.3|2253|2251.9|2251.6|108
1638145890000|2021-11-29 00:31:30|2251.9|2251.6|2253.8|2253.5|2253.9|2253.6|2251.9|2251.6|82
1638145900000|2021-11-29 00:31:40|2253.9|2253.6|2254.4|2254.1|2255|2254.7|2253.8|2253.5|65
1638145910000|2021-11-29 00:31:50|2254.2|2253.9|2254|2253.7|2254.4|2254.1|2253.7|2253.4|36
1638145920000|2021-11-29 00:32:00|2254.3|2254|2255.1|2254.8|2255.1|2254.8|2254.1|2253.8|47
1638145930000|2021-11-29 00:32:10|2255|2254.7|2255|2254.7|2255.4|2255.1|2255|2254.7|30
1638145940000|2021-11-29 00:32:20|2255.9|2255.6|2257.3|2257|2257.7|2257.4|2255.9|2255.6|66
1638145950000|2021-11-29 00:32:30|2257.4|2257.1|2257.6|2257.3|2257.9|2257.6|2256.8|2256.5|92
1638145960000|2021-11-29 00:32:40|2259.2|2258.9|2258.4|2258.1|2259.9|2259.6|2258.4|2258.1|106
1638145970000|2021-11-29 00:32:50|2258.3|2258|2259.9|2259.6|2260.1|2259.8|2258.1|2257.8|63
1638145980000|2021-11-29 00:33:00|2259.8|2259.5|2260.3|2260|2260.7|2260.4|2259.4|2259.1|100
1638145990000|2021-11-29 00:33:10|2260.4|2260.1|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|44
1638146000000|2021-11-29 00:33:20|2260|2259.7|2260.1|2259.8|2260.3|2260|2259.9|2259.6|17
1638146010000|2021-11-29 00:33:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|12
1638146020000|2021-11-29 00:33:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|43
1638146030000|2021-11-29 00:33:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|13
1638146040000|2021-11-29 00:34:00|2261.2|2260.9|2261.8|2261.5|2262.5|2262.2|2261.2|2260.9|138
1638146050000|2021-11-29 00:34:10|2261.9|2261.6|2262.2|2261.9|2262.8|2262.5|2261.9|2261.6|43
1638146060000|2021-11-29 00:34:20|2262.1|2261.8|2262.2|2261.9|2262.6|2262.3|2262.1|2261.8|19
1638146070000|2021-11-29 00:34:30|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|41
1638146080000|2021-11-29 00:34:40|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|16
1638146090000|2021-11-29 00:34:50|2262.5|2262.2|2263.6|2263.3|2263.6|2263.3|2262.2|2261.9|55
1638146100000|2021-11-29 00:35:00|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|20
1638146110000|2021-11-29 00:35:10|2263.4|2263.1|2262.8|2262.5|2263.4|2263.1|2262.7|2262.4|47
1638146120000|2021-11-29 00:35:20|2262.9|2262.6|2263.5|2263.2|2263.6|2263.3|2262.9|2262.6|16
1638146130000|2021-11-29 00:35:30|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|8
1638146140000|2021-11-29 00:35:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|13
1638146150000|2021-11-29 00:35:50|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.4|2263.1|11
1638146160000|2021-11-29 00:36:00|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.6|2263.3|35
1638146170000|2021-11-29 00:36:10|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|1
1638146180000|2021-11-29 00:36:20|2263.7|2263.4|2262.6|2262.3|2263.7|2263.4|2262.5|2262.2|22
1638146190000|2021-11-29 00:36:30|2262.7|2262.4|2263|2262.7|2263.4|2263.1|2262.7|2262.4|14
1638146200000|2021-11-29 00:36:40|2262.9|2262.6|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|18
1638146210000|2021-11-29 00:36:50|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.2|2261.9|10
1638146220000|2021-11-29 00:37:00|2262.5|2262.2|2263.3|2263|2263.6|2263.3|2262.5|2262.2|12
1638146230000|2021-11-29 00:37:10|2263.2|2262.9|2263.3|2263|2263.5|2263.2|2263.2|2262.9|5
1638146240000|2021-11-29 00:37:20|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|3
1638146250000|2021-11-29 00:37:30|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|3
1638146260000|2021-11-29 00:37:40|2263.1|2262.8|2263.1|2262.8|2263.4|2263.1|2263|2262.7|14
1638146270000|2021-11-29 00:37:50|2263|2262.7|2263.7|2263.4|2263.8|2263.5|2263|2262.7|6
1638146280000|2021-11-29 00:38:00|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|7
1638146290000|2021-11-29 00:38:10|2263.5|2263.2|2263.6|2263.3|2263.9|2263.6|2263|2262.7|7
1638146300000|2021-11-29 00:38:20|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2263|2262.7|5
1638146310000|2021-11-29 00:38:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|6
1638146320000|2021-11-29 00:38:40|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.1|2261.8|8
1638146330000|2021-11-29 00:38:50|2262.4|2262.1|2261.6|2261.3|2262.4|2262.1|2261.5|2261.2|9
1638146340000|2021-11-29 00:39:00|2261.7|2261.4|2261.3|2261|2262.1|2261.8|2261.3|2261|19
1638146350000|2021-11-29 00:39:10|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261|2260.7|7
1638146360000|2021-11-29 00:39:20|2261.3|2261|2260.5|2260.2|2261.4|2261.1|2260.5|2260.2|11
1638146370000|2021-11-29 00:39:30|2260.7|2260.4|2260.7|2260.4|2261.3|2261|2260.5|2260.2|43
1638146380000|2021-11-29 00:39:40|2260.6|2260.3|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|4
1638146390000|2021-11-29 00:39:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|8
1638146400000|2021-11-29 00:40:00|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|0
1638146410000|2021-11-29 00:40:10|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|2
1638146420000|2021-11-29 00:40:20|2260.8|2260.5|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|2
1638146430000|2021-11-29 00:40:30|2260.6|2260.3|2259.5|2259.2|2260.6|2260.3|2259.5|2259.2|22
1638146440000|2021-11-29 00:40:40|2259.4|2259.1|2258.5|2258.2|2259.5|2259.2|2258.5|2258.2|19
1638146450000|2021-11-29 00:40:50|2258.3|2258|2257.6|2257.3|2258.4|2258.1|2257.6|2257.3|14
1638146460000|2021-11-29 00:41:00|2257.5|2257.2|2257.4|2257.1|2257.9|2257.6|2256.4|2256.1|58
1638146470000|2021-11-29 00:41:10|2257.6|2257.3|2258.1|2257.8|2258.4|2258.1|2257.6|2257.3|21
1638146480000|2021-11-29 00:41:20|2258.2|2257.9|2258.7|2258.4|2258.7|2258.4|2257.9|2257.6|5
1638146490000|2021-11-29 00:41:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1638146500000|2021-11-29 00:41:40|||||||||4
1638146510000|2021-11-29 00:41:50|2258.8|2258.5|2259.5|2259.2|2259.5|2259.2|2258.8|2258.5|10
1638146520000|2021-11-29 00:42:00|2259.6|2259.3|2260.6|2260.3|2260.6|2260.3|2259.3|2259|22
1638146530000|2021-11-29 00:42:10|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|16
1638146540000|2021-11-29 00:42:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1638146550000|2021-11-29 00:42:30|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|4
1638146560000|2021-11-29 00:42:40|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|8
1638146570000|2021-11-29 00:42:50|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.9|2258.6|25
1638146580000|2021-11-29 00:43:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1638146590000|2021-11-29 00:43:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|4
1638146600000|2021-11-29 00:43:20|2259.1|2258.8|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|6
1638146610000|2021-11-29 00:43:30|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.2|2256.9|14
1638146620000|2021-11-29 00:43:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.3|2257|13
1638146630000|2021-11-29 00:43:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1638146640000|2021-11-29 00:44:00|2257.5|2257.2|2257.3|2257|2257.7|2257.4|2257.3|2257|16
1638146650000|2021-11-29 00:44:10|2256.9|2256.6|2257.2|2256.9|2257.3|2257|2256.7|2256.4|14
1638146660000|2021-11-29 00:44:20|2257.5|2257.2|2257.8|2257.5|2258.1|2257.8|2257.5|2257.2|5
1638146670000|2021-11-29 00:44:30|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|6
1638146680000|2021-11-29 00:44:40|||||||||2
1638146690000|2021-11-29 00:44:50|2258.1|2257.8|2257.7|2257.4|2258.2|2257.9|2257.6|2257.3|1
1638146700000|2021-11-29 00:45:00|2258|2257.7|2257.8|2257.5|2258.2|2257.9|2257.5|2257.2|11
1638146710000|2021-11-29 00:45:10|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|9
1638146720000|2021-11-29 00:45:20|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.6|2257.3|7
1638146730000|2021-11-29 00:45:30|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.7|2257.4|5
1638146740000|2021-11-29 00:45:40|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|4
1638146750000|2021-11-29 00:45:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|3
1638146760000|2021-11-29 00:46:00|2257.5|2257.2|2257.3|2257|2257.8|2257.5|2257.3|2257|8
1638146770000|2021-11-29 00:46:10|2257.4|2257.1|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|2
1638146780000|2021-11-29 00:46:20|2257.7|2257.4|2257.8|2257.5|2258.1|2257.8|2257.5|2257.2|6
1638146790000|2021-11-29 00:46:30|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|17
1638146800000|2021-11-29 00:46:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1638146810000|2021-11-29 00:46:50|2258.3|2258|2257.2|2256.9|2258.3|2258|2257|2256.7|15
1638146820000|2021-11-29 00:47:00|2257.1|2256.8|2257.4|2257.1|2257.6|2257.3|2256.9|2256.6|12
1638146830000|2021-11-29 00:47:10|2257.5|2257.2|2257.5|2257.2|2257.7|2257.4|2257.1|2256.8|11
1638146840000|2021-11-29 00:47:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|6
1638146850000|2021-11-29 00:47:30|2257.2|2256.9|2256.4|2256.1|2257.2|2256.9|2256.3|2256|14
1638146860000|2021-11-29 00:47:40|2256.5|2256.2|2257.2|2256.9|2257.2|2256.9|2256.5|2256.2|3
1638146870000|2021-11-29 00:47:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|4
1638146880000|2021-11-29 00:48:00|2258|2257.7|2258.6|2258.3|2258.7|2258.4|2258|2257.7|10
1638146890000|2021-11-29 00:48:10|2258.7|2258.4|2259.1|2258.8|2259.2|2258.9|2258.5|2258.2|20
1638146900000|2021-11-29 00:48:20|2259.2|2258.9|2258.8|2258.5|2259.3|2259|2258.7|2258.4|26
1638146910000|2021-11-29 00:48:30|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|16
1638146920000|2021-11-29 00:48:40|2259.3|2259|2259.9|2259.6|2259.9|2259.6|2259.2|2258.9|19
1638146930000|2021-11-29 00:48:50|2259.8|2259.5|2260.2|2259.9|2260.4|2260.1|2259.8|2259.5|21
1638146940000|2021-11-29 00:49:00|2260.3|2260|2260.9|2260.6|2260.9|2260.6|2260.3|2260|8
1638146950000|2021-11-29 00:49:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261|2260.7|46
1638146960000|2021-11-29 00:49:20|2261.1|2260.8|2262.8|2262.5|2262.9|2262.6|2260.9|2260.6|122
1638146970000|2021-11-29 00:49:30|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|19
1638146980000|2021-11-29 00:49:40|2262.6|2262.3|2263.6|2263.3|2263.6|2263.3|2262.6|2262.3|24
1638146990000|2021-11-29 00:49:50|2263.7|2263.4|2263.8|2263.5|2264.2|2263.9|2263.4|2263.1|42
1638147000000|2021-11-29 00:50:00|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2263.2|2262.9|15
1638147010000|2021-11-29 00:50:10|2263.6|2263.3|2263.8|2263.5|2264.1|2263.8|2263.2|2262.9|6
1638147020000|2021-11-29 00:50:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|5
1638147030000|2021-11-29 00:50:30|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|19
1638147040000|2021-11-29 00:50:40|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1638147050000|2021-11-29 00:50:50|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|3
1638147060000|2021-11-29 00:51:00|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|9
1638147070000|2021-11-29 00:51:10|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.8|2263.5|16
1638147080000|2021-11-29 00:51:20|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|3
1638147090000|2021-11-29 00:51:30|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263|2262.7|6
1638147100000|2021-11-29 00:51:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|3
1638147110000|2021-11-29 00:51:50|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|4
1638147120000|2021-11-29 00:52:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1638147130000|2021-11-29 00:52:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1638147140000|2021-11-29 00:52:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1638147150000|2021-11-29 00:52:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.2|2262.9|28
1638147160000|2021-11-29 00:52:40|2263.4|2263.1|2262.5|2262.2|2263.4|2263.1|2262.2|2261.9|14
1638147170000|2021-11-29 00:52:50|2262.6|2262.3|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|11
1638147180000|2021-11-29 00:53:00|2262.1|2261.8|2263.1|2262.8|2263.1|2262.8|2262.1|2261.8|8
1638147190000|2021-11-29 00:53:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|10
1638147200000|2021-11-29 00:53:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|9
1638147210000|2021-11-29 00:53:30|2262.8|2262.5|2262.3|2262|2262.8|2262.5|2262.3|2262|7
1638147220000|2021-11-29 00:53:40|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|1
1638147230000|2021-11-29 00:53:50|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|8
1638147240000|2021-11-29 00:54:00|2263.4|2263.1|2263.9|2263.6|2264.1|2263.8|2263.4|2263.1|36
1638147250000|2021-11-29 00:54:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1638147270000|2021-11-29 00:54:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|4
1638147280000|2021-11-29 00:54:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1638147290000|2021-11-29 00:54:50|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|5
1638147300000|2021-11-29 00:55:00|2263.6|2263.3|2264|2263.7|2264.1|2263.8|2263.5|2263.2|3
1638147310000|2021-11-29 00:55:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|1
1638147320000|2021-11-29 00:55:20|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263|2262.7|8
1638147330000|2021-11-29 00:55:30|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|6
1638147340000|2021-11-29 00:55:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|14
1638147350000|2021-11-29 00:55:50|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|2
1638147370000|2021-11-29 00:56:10|2262.9|2262.6|2262.4|2262.1|2262.9|2262.6|2262.1|2261.8|4
1638147380000|2021-11-29 00:56:20|2262.3|2262|2262.1|2261.8|2262.3|2262|2261.8|2261.5|5
1638147390000|2021-11-29 00:56:30|2262.2|2261.9|2262|2261.7|2262.3|2262|2262|2261.7|2
1638147400000|2021-11-29 00:56:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1638147410000|2021-11-29 00:56:50|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|2
1638147420000|2021-11-29 00:57:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|2
1638147430000|2021-11-29 00:57:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1638147440000|2021-11-29 00:57:20|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.5|2262.2|13
1638147450000|2021-11-29 00:57:30|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1638147460000|2021-11-29 00:57:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1638147470000|2021-11-29 00:57:50|2263.4|2263.1|2264|2263.7|2264.1|2263.8|2263.4|2263.1|8
1638147480000|2021-11-29 00:58:00|2264.1|2263.8|2264.7|2264.4|2264.8|2264.5|2264|2263.7|11
1638147490000|2021-11-29 00:58:10|2264.6|2264.3|2264|2263.7|2264.6|2264.3|2264|2263.7|9
1638147500000|2021-11-29 00:58:20|2263.2|2262.9|2264|2263.7|2264|2263.7|2263.2|2262.9|8
1638147510000|2021-11-29 00:58:30|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|1
1638147520000|2021-11-29 00:58:40|2263.6|2263.3|2263|2262.7|2263.6|2263.3|2263|2262.7|6
1638147530000|2021-11-29 00:58:50|2262.8|2262.5|2263.4|2263.1|2263.6|2263.3|2262.8|2262.5|5
1638147540000|2021-11-29 00:59:00|2263.3|2263|2263.5|2263.2|2263.7|2263.4|2263.3|2263|5
1638147550000|2021-11-29 00:59:10|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.3|2263|5
1638147560000|2021-11-29 00:59:20|2263.7|2263.4|2264.4|2264.1|2264.4|2264.1|2263.7|2263.4|12
1638147580000|2021-11-29 00:59:40|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.7|2263.4|1
1638147590000|2021-11-29 00:59:50|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|12
1638147600000|2021-11-29 01:00:00|2264.3|2264|2263.2|2262.9|2264.3|2264|2263.1|2262.8|20
1638147610000|2021-11-29 01:00:10|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|7
1638147620000|2021-11-29 01:00:20|2262.1|2261.8|2262.6|2262.3|2263.1|2262.8|2262.1|2261.8|11
1638147630000|2021-11-29 01:00:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.2|2261.9|7
1638147640000|2021-11-29 01:00:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.3|2262|14
1638147650000|2021-11-29 01:00:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.3|2262|0
1638147660000|2021-11-29 01:01:00|2262.4|2262.1|2263.6|2263.3|2263.6|2263.3|2262.4|2262.1|2
1638147670000|2021-11-29 01:01:10|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|2
1638147680000|2021-11-29 01:01:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|12
1638147690000|2021-11-29 01:01:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|4
1638147700000|2021-11-29 01:01:40|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|1
1638147710000|2021-11-29 01:01:50|2261.9|2261.6|2262.2|2261.9|2262.3|2262|2261.9|2261.6|4
1638147720000|2021-11-29 01:02:00|2262.3|2262|2261|2260.7|2262.3|2262|2260.8|2260.5|16
1638147730000|2021-11-29 01:02:10|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2260.3|2260|11
1638147740000|2021-11-29 01:02:20|2260.2|2259.9|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|26
1638147750000|2021-11-29 01:02:30|2259.3|2259|2258.5|2258.2|2259.5|2259.2|2258.5|2258.2|10
1638147760000|2021-11-29 01:02:40|2258.4|2258.1|2259.3|2259|2259.3|2259|2258.4|2258.1|17
1638147770000|2021-11-29 01:02:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1638147780000|2021-11-29 01:03:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2258.9|2258.6|11
1638147790000|2021-11-29 01:03:10|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.3|2259|14
1638147800000|2021-11-29 01:03:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|7
1638147810000|2021-11-29 01:03:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|2
1638147820000|2021-11-29 01:03:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|7
1638147830000|2021-11-29 01:03:50|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2258.9|2258.6|12
1638147840000|2021-11-29 01:04:00|2259.8|2259.5|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|24
1638147850000|2021-11-29 01:04:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|7
1638147860000|2021-11-29 01:04:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|30
1638147870000|2021-11-29 01:04:30|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|27
1638147880000|2021-11-29 01:04:40|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|26
1638147890000|2021-11-29 01:04:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1638147900000|2021-11-29 01:05:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|13
1638147910000|2021-11-29 01:05:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1638147920000|2021-11-29 01:05:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|16
1638147930000|2021-11-29 01:05:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|6
1638147940000|2021-11-29 01:05:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|8
1638147950000|2021-11-29 01:05:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|6
1638147960000|2021-11-29 01:06:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|6
1638147970000|2021-11-29 01:06:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1638147990000|2021-11-29 01:06:30|2259.6|2259.3|2260.2|2259.9|2260.2|2259.9|2259.6|2259.3|42
1638148000000|2021-11-29 01:06:40|2260.3|2260|2262.7|2262.4|2263.2|2262.9|2260.3|2260|27
1638148010000|2021-11-29 01:06:50|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|9
1638148020000|2021-11-29 01:07:00|2262.7|2262.4|2262.4|2262.1|2262.9|2262.6|2262.3|2262|4
1638148030000|2021-11-29 01:07:10|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.3|2262|5
1638148040000|2021-11-29 01:07:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1638148050000|2021-11-29 01:07:30|2262.3|2262|2262.1|2261.8|2262.3|2262|2262|2261.7|1
1638148060000|2021-11-29 01:07:40|2262|2261.7|2261.3|2261|2262.1|2261.8|2261.2|2260.9|6
1638148070000|2021-11-29 01:07:50|2261.2|2260.9|2260.1|2259.8|2261.2|2260.9|2260.1|2259.8|14
1638148080000|2021-11-29 01:08:00|2259.2|2258.9|2259.9|2259.6|2259.9|2259.6|2258.5|2258.2|42
1638148090000|2021-11-29 01:08:10|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|10
1638148100000|2021-11-29 01:08:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.3|2259|10
1638148110000|2021-11-29 01:08:30|2259.5|2259.2|2259.8|2259.5|2260|2259.7|2259.3|2259|11
1638148120000|2021-11-29 01:08:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|11
1638148130000|2021-11-29 01:08:50|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|23
1638148140000|2021-11-29 01:09:00|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.6|2260.3|3
1638148150000|2021-11-29 01:09:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1638148160000|2021-11-29 01:09:20|2259.9|2259.6|2260.2|2259.9|2260.3|2260|2259.9|2259.6|15
1638148170000|2021-11-29 01:09:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1638148180000|2021-11-29 01:09:40|2260.1|2259.8|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|1
1638148200000|2021-11-29 01:10:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1638148210000|2021-11-29 01:10:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1638148220000|2021-11-29 01:10:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|2
1638148230000|2021-11-29 01:10:30|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|0
1638148240000|2021-11-29 01:10:40|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.7|2260.4|5
1638148250000|2021-11-29 01:10:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1638148260000|2021-11-29 01:11:00|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1638148270000|2021-11-29 01:11:10|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260.3|2260|3
1638148280000|2021-11-29 01:11:20|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|0
1638148290000|2021-11-29 01:11:30|2260.3|2260|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|5
1638148300000|2021-11-29 01:11:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|62
1638148310000|2021-11-29 01:11:50|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|2
1638148320000|2021-11-29 01:12:00|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|6
1638148330000|2021-11-29 01:12:10|2260.9|2260.6|2261.2|2260.9|2261.4|2261.1|2260.8|2260.5|7
1638148340000|2021-11-29 01:12:20|2261.3|2261|2260.8|2260.5|2261.5|2261.2|2260.7|2260.4|9
1638148350000|2021-11-29 01:12:30|2260.7|2260.4|2259.7|2259.4|2260.7|2260.4|2259.6|2259.3|7
1638148360000|2021-11-29 01:12:40|2259.8|2259.5|2260.5|2260.2|2260.6|2260.3|2259.8|2259.5|7
1638148370000|2021-11-29 01:12:50|2260.6|2260.3|2261|2260.7|2261.3|2261|2260.6|2260.3|3
1638148380000|2021-11-29 01:13:00|2260.9|2260.6|2261.3|2261|2261.5|2261.2|2260.9|2260.6|4
1638148390000|2021-11-29 01:13:10|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|2
1638148400000|2021-11-29 01:13:20|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|19
1638148410000|2021-11-29 01:13:30|2261.5|2261.2|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|1
1638148420000|2021-11-29 01:13:40|2261.1|2260.8|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|4
1638148430000|2021-11-29 01:13:50|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|0
1638148440000|2021-11-29 01:14:00|2261.2|2260.9|2261.5|2261.2|2261.7|2261.4|2260.9|2260.6|51
1638148450000|2021-11-29 01:14:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|7
1638148460000|2021-11-29 01:14:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|3
1638148470000|2021-11-29 01:14:30|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1638148480000|2021-11-29 01:14:40|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|9
1638148490000|2021-11-29 01:14:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|9
1638148500000|2021-11-29 01:15:00|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|5
1638148510000|2021-11-29 01:15:10|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2259.4|2259.1|17
1638148520000|2021-11-29 01:15:20|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.9|2259.6|3
1638148530000|2021-11-29 01:15:30|2260|2259.7|2260.7|2260.4|2260.7|2260.4|2260|2259.7|6
1638148540000|2021-11-29 01:15:40|2260.8|2260.5|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|1
1638148550000|2021-11-29 01:15:50|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|0
1638148560000|2021-11-29 01:16:00|2261.6|2261.3|2261.1|2260.8|2261.9|2261.6|2261|2260.7|15
1638148570000|2021-11-29 01:16:10|2261|2260.7|2260.2|2259.9|2261|2260.7|2260.2|2259.9|2
1638148580000|2021-11-29 01:16:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.5|2259.2|8
1638148590000|2021-11-29 01:16:30|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.7|2259.4|27
1638148600000|2021-11-29 01:16:40|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|5
1638148610000|2021-11-29 01:16:50|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.1|2259.8|52
1638148620000|2021-11-29 01:17:00|2260.2|2259.9|2260.1|2259.8|2260.5|2260.2|2260|2259.7|6
1638148630000|2021-11-29 01:17:10|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|5
1638148640000|2021-11-29 01:17:20|2259.6|2259.3|2260.3|2260|2260.3|2260|2259.6|2259.3|3
1638148650000|2021-11-29 01:17:30|2260.4|2260.1|2261|2260.7|2261.1|2260.8|2260.4|2260.1|17
1638148660000|2021-11-29 01:17:40|2260.8|2260.5|2261|2260.7|2261.3|2261|2260.8|2260.5|9
1638148670000|2021-11-29 01:17:50|2261.1|2260.8|2261.1|2260.8|2261.4|2261.1|2261|2260.7|16
1638148680000|2021-11-29 01:18:00|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261.1|2260.8|0
1638148690000|2021-11-29 01:18:10|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|4
1638148700000|2021-11-29 01:18:20|2261.7|2261.4|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|5
1638148710000|2021-11-29 01:18:30|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.7|2260.4|0
1638148720000|2021-11-29 01:18:40|2260.1|2259.8|2259.9|2259.6|2260.7|2260.4|2259.9|2259.6|48
1638148730000|2021-11-29 01:18:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.1|2258.8|14
1638148740000|2021-11-29 01:19:00|2259.8|2259.5|2258.8|2258.5|2259.9|2259.6|2258.6|2258.3|8
1638148750000|2021-11-29 01:19:10|2259|2258.7|2259.5|2259.2|2259.8|2259.5|2259|2258.7|12
1638148760000|2021-11-29 01:19:20|2259.3|2259|2259.6|2259.3|2259.9|2259.6|2259.3|2259|2
1638148770000|2021-11-29 01:19:30|2259.7|2259.4|2260.1|2259.8|2260.4|2260.1|2259.7|2259.4|4
1638148780000|2021-11-29 01:19:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1638148790000|2021-11-29 01:19:50|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1638148800000|2021-11-29 01:20:00|2260.2|2259.9|2260.3|2260|2260.5|2260.2|2260.2|2259.9|3
1638148810000|2021-11-29 01:20:10|2260.4|2260.1|2260.7|2260.4|2260.9|2260.6|2260.3|2260|2
1638148820000|2021-11-29 01:20:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1638148830000|2021-11-29 01:20:30|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|2
1638148840000|2021-11-29 01:20:40|2260.6|2260.3|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|2
1638148850000|2021-11-29 01:20:50|2260.8|2260.5|2261.2|2260.9|2261.3|2261|2260.8|2260.5|10
1638148860000|2021-11-29 01:21:00|2261.1|2260.8|2260.8|2260.5|2261.2|2260.9|2260.7|2260.4|1
1638148870000|2021-11-29 01:21:10|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|1
1638148880000|2021-11-29 01:21:20|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.2|2260.9|27
1638148890000|2021-11-29 01:21:30|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|0
1638148900000|2021-11-29 01:21:40|2261.3|2261|2260.8|2260.5|2261.5|2261.2|2260.7|2260.4|10
1638148910000|2021-11-29 01:21:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|9
1638148920000|2021-11-29 01:22:00|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|1
1638148930000|2021-11-29 01:22:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|1
1638148940000|2021-11-29 01:22:20|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2260|2259.7|2
1638148950000|2021-11-29 01:22:30|2260.3|2260|2260.8|2260.5|2260.8|2260.5|2260.3|2260|0
1638148960000|2021-11-29 01:22:40|2260.7|2260.4|2261.6|2261.3|2261.6|2261.3|2260.7|2260.4|6
1638148970000|2021-11-29 01:22:50|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|4
1638148980000|2021-11-29 01:23:00|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2261|2260.7|1
1638148990000|2021-11-29 01:23:10|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|1
1638149000000|2021-11-29 01:23:20|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|1
1638149010000|2021-11-29 01:23:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1638149020000|2021-11-29 01:23:40|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|4
1638149030000|2021-11-29 01:23:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|11
1638149040000|2021-11-29 01:24:00|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|0
1638149050000|2021-11-29 01:24:10|2261.8|2261.5|2262.6|2262.3|2262.6|2262.3|2261.8|2261.5|18
1638149060000|2021-11-29 01:24:20|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|6
1638149070000|2021-11-29 01:24:30|2262.5|2262.2|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|2
1638149080000|2021-11-29 01:24:40|2262.2|2261.9|2261.4|2261.1|2262.3|2262|2261.2|2260.9|4
1638149090000|2021-11-29 01:24:50|2261.3|2261|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|8
1638149100000|2021-11-29 01:25:00|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|9
1638149110000|2021-11-29 01:25:10|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.4|2260.1|4
1638149120000|2021-11-29 01:25:20|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|5
1638149130000|2021-11-29 01:25:30|2260.3|2260|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|7
1638149140000|2021-11-29 01:25:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|2
1638149150000|2021-11-29 01:25:50|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|4
1638149170000|2021-11-29 01:26:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1638149180000|2021-11-29 01:26:20|2259.9|2259.6|2260.2|2259.9|2260.5|2260.2|2259.9|2259.6|11
1638149190000|2021-11-29 01:26:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|4
1638149200000|2021-11-29 01:26:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1638149210000|2021-11-29 01:26:50|||||||||1
1638149220000|2021-11-29 01:27:00|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|3
1638149230000|2021-11-29 01:27:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1638149240000|2021-11-29 01:27:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|9
1638149250000|2021-11-29 01:27:30|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1638149260000|2021-11-29 01:27:40|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.5|2259.2|8
1638149270000|2021-11-29 01:27:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1638149280000|2021-11-29 01:28:00|2259.2|2258.9|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|2
1638149290000|2021-11-29 01:28:10|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|3
1638149300000|2021-11-29 01:28:20|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|4
1638149310000|2021-11-29 01:28:30|2259|2258.7|2258.9|2258.6|2259.3|2259|2258.9|2258.6|3
1638149320000|2021-11-29 01:28:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|13
1638149330000|2021-11-29 01:28:50|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|6
1638149340000|2021-11-29 01:29:00|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258|2257.7|11
1638149350000|2021-11-29 01:29:10|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|3
1638149360000|2021-11-29 01:29:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1638149370000|2021-11-29 01:29:30|2259.1|2258.8|2259|2258.7|2259.4|2259.1|2259|2258.7|15
1638149390000|2021-11-29 01:29:50|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|1
1638149400000|2021-11-29 01:30:00|2259.2|2258.9|2259|2258.7|2259.3|2259|2259|2258.7|3
1638149410000|2021-11-29 01:30:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1638149430000|2021-11-29 01:30:30|2258.4|2258.1|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|9
1638149440000|2021-11-29 01:30:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|5
1638149450000|2021-11-29 01:30:50|2257.8|2257.5|2257.2|2256.9|2257.8|2257.5|2257.2|2256.9|11
1638149460000|2021-11-29 01:31:00|2257.3|2257|2257.1|2256.8|2257.5|2257.2|2256.9|2256.6|8
1638149470000|2021-11-29 01:31:10|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|13
1638149480000|2021-11-29 01:31:20|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|1
1638149490000|2021-11-29 01:31:30|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|0
1638149500000|2021-11-29 01:31:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1638149510000|2021-11-29 01:31:50|2257.3|2257|2257.1|2256.8|2257.3|2257|2257|2256.7|7
1638149520000|2021-11-29 01:32:00|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|58
1638149530000|2021-11-29 01:32:10|2257.6|2257.3|2258.1|2257.8|2258.1|2257.8|2257.5|2257.2|15
1638149540000|2021-11-29 01:32:20|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|10
1638149550000|2021-11-29 01:32:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|8
1638149560000|2021-11-29 01:32:40|2258.4|2258.1|2259.3|2259|2259.3|2259|2258.4|2258.1|10
1638149570000|2021-11-29 01:32:50|2259.4|2259.1|2260|2259.7|2260|2259.7|2259.4|2259.1|11
1638149580000|2021-11-29 01:33:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|7
1638149590000|2021-11-29 01:33:10|2260|2259.7|2260.6|2260.3|2260.6|2260.3|2259.9|2259.6|14
1638149600000|2021-11-29 01:33:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|2
1638149610000|2021-11-29 01:33:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|12
1638149620000|2021-11-29 01:33:40|2260.9|2260.6|2261.1|2260.8|2261.4|2261.1|2260.9|2260.6|14
1638149640000|2021-11-29 01:34:00|2260.8|2260.5|2261.4|2261.1|2261.5|2261.2|2260.8|2260.5|27
1638149650000|2021-11-29 01:34:10|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.3|2261|5
1638149660000|2021-11-29 01:34:20|2261.9|2261.6|2262.7|2262.4|2262.8|2262.5|2261.9|2261.6|20
1638149670000|2021-11-29 01:34:30|2262.6|2262.3|2262.7|2262.4|2263.2|2262.9|2262.4|2262.1|18
1638149680000|2021-11-29 01:34:40|2262.6|2262.3|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|2
1638149690000|2021-11-29 01:34:50|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|6
1638149700000|2021-11-29 01:35:00|2262.5|2262.2|2262.8|2262.5|2263|2262.7|2262.4|2262.1|8
1638149710000|2021-11-29 01:35:10|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.4|2262.1|2
1638149720000|2021-11-29 01:35:20|2262.6|2262.3|2261.9|2261.6|2262.6|2262.3|2261.8|2261.5|16
1638149730000|2021-11-29 01:35:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|6
1638149740000|2021-11-29 01:35:40|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2262.1|2261.8|3
1638149750000|2021-11-29 01:35:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|3
1638149760000|2021-11-29 01:36:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|8
1638149770000|2021-11-29 01:36:10|2264.3|2264|2264.3|2264|2264.3|2264|2263.8|2263.5|33
1638149780000|2021-11-29 01:36:20|2264.4|2264.1|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|10
1638149790000|2021-11-29 01:36:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|5
1638149800000|2021-11-29 01:36:40|2264.5|2264.2|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|10
1638149810000|2021-11-29 01:36:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1638149820000|2021-11-29 01:37:00|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|3
1638149830000|2021-11-29 01:37:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1638149840000|2021-11-29 01:37:20|2263.4|2263.1|2262.7|2262.4|2263.4|2263.1|2262.5|2262.2|11
1638149850000|2021-11-29 01:37:30|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|11
1638149860000|2021-11-29 01:37:40|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|3
1638149870000|2021-11-29 01:37:50|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|3
1638149880000|2021-11-29 01:38:00|2262|2261.7|2263.1|2262.8|2263.6|2263.3|2262|2261.7|17
1638149890000|2021-11-29 01:38:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1638149900000|2021-11-29 01:38:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1638149910000|2021-11-29 01:38:30|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|4
1638149920000|2021-11-29 01:38:40|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|4
1638149930000|2021-11-29 01:38:50|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|5
1638149940000|2021-11-29 01:39:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1638149960000|2021-11-29 01:39:20|2263.1|2262.8|2263.7|2263.4|2263.9|2263.6|2263.1|2262.8|3
1638149970000|2021-11-29 01:39:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1638149980000|2021-11-29 01:39:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638149990000|2021-11-29 01:39:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1638150000000|2021-11-29 01:40:00|2263.7|2263.4|2263|2262.7|2263.7|2263.4|2263|2262.7|3
1638150010000|2021-11-29 01:40:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|3
1638150020000|2021-11-29 01:40:20|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|1
1638150030000|2021-11-29 01:40:30|2263|2262.7|2263|2262.7|2263.2|2262.9|2263|2262.7|3
1638150040000|2021-11-29 01:40:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1638150050000|2021-11-29 01:40:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1638150060000|2021-11-29 01:41:00|2263.2|2262.9|2264.5|2264.2|2264.6|2264.3|2263.2|2262.9|12
1638150070000|2021-11-29 01:41:10|2264.4|2264.1|2264|2263.7|2264.5|2264.2|2264|2263.7|3
1638150080000|2021-11-29 01:41:20|2263.7|2263.4|2263.7|2263.4|2264|2263.7|2263.6|2263.3|3
1638150090000|2021-11-29 01:41:30|2263.6|2263.3|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|5
1638150100000|2021-11-29 01:41:40|2263.7|2263.4|2263.4|2263.1|2264.2|2263.9|2263.3|2263|8
1638150110000|2021-11-29 01:41:50|||||||||1
1638150120000|2021-11-29 01:42:00|2263.7|2263.4|2263.1|2262.8|2263.7|2263.4|2263|2262.7|2
1638150130000|2021-11-29 01:42:10|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|5
1638150140000|2021-11-29 01:42:20|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.6|2262.3|7
1638150150000|2021-11-29 01:42:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1638150160000|2021-11-29 01:42:40|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2263|2262.7|3
1638150170000|2021-11-29 01:42:50|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|1
1638150180000|2021-11-29 01:43:00|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|1
1638150190000|2021-11-29 01:43:10|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|1
1638150200000|2021-11-29 01:43:20|2263.5|2263.2|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|1
1638150210000|2021-11-29 01:43:30|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|1
1638150220000|2021-11-29 01:43:40|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|1
1638150230000|2021-11-29 01:43:50|2264.7|2264.4|2265.1|2264.8|2265.4|2265.1|2264.7|2264.4|16
1638150240000|2021-11-29 01:44:00|2265.3|2265|2265|2264.7|2265.4|2265.1|2264.9|2264.6|8
1638150250000|2021-11-29 01:44:10|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|3
1638150260000|2021-11-29 01:44:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.3|2265|6
1638150270000|2021-11-29 01:44:30|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.6|2265.3|13
1638150280000|2021-11-29 01:44:40|2266|2265.7|2267.2|2266.9|2267.4|2267.1|2265.9|2265.6|40
1638150290000|2021-11-29 01:44:50|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|10
1638150300000|2021-11-29 01:45:00|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|13
1638150310000|2021-11-29 01:45:10|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|6
1638150320000|2021-11-29 01:45:20|2267.7|2267.4|2269.3|2269|2269.4|2269.1|2267.7|2267.4|37
1638150330000|2021-11-29 01:45:30|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|19
1638150340000|2021-11-29 01:45:40|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|10
1638150350000|2021-11-29 01:45:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|6
1638150360000|2021-11-29 01:46:00|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268|2267.7|18
1638150370000|2021-11-29 01:46:10|2268|2267.7|2267.8|2267.5|2268.4|2268.1|2267.8|2267.5|15
1638150390000|2021-11-29 01:46:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|2
1638150400000|2021-11-29 01:46:40|2267.5|2267.2|2267|2266.7|2267.6|2267.3|2267|2266.7|2
1638150410000|2021-11-29 01:46:50|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|6
1638150420000|2021-11-29 01:47:00|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.3|2267|4
1638150430000|2021-11-29 01:47:10|2267.4|2267.1|2268.1|2267.8|2268.1|2267.8|2267.3|2267|3
1638150440000|2021-11-29 01:47:20|2268.2|2267.9|2268.6|2268.3|2268.7|2268.4|2268.2|2267.9|3
1638150450000|2021-11-29 01:47:30|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|3
1638150460000|2021-11-29 01:47:40|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|0
1638150470000|2021-11-29 01:47:50|2269|2268.7|2268.4|2268.1|2269|2268.7|2268.4|2268.1|5
1638150480000|2021-11-29 01:48:00|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.3|2268|3
1638150490000|2021-11-29 01:48:10|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1638150500000|2021-11-29 01:48:20|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|2
1638150510000|2021-11-29 01:48:30|2269.2|2268.9|2270.1|2269.8|2270.1|2269.8|2269.1|2268.8|10
1638150520000|2021-11-29 01:48:40|2269.9|2269.6|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|4
1638150530000|2021-11-29 01:48:50|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.6|2268.3|11
1638150540000|2021-11-29 01:49:00|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|1
1638150550000|2021-11-29 01:49:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|3
1638150560000|2021-11-29 01:49:20|2268.9|2268.6|2269.2|2268.9|2269.7|2269.4|2268.6|2268.3|5
1638150570000|2021-11-29 01:49:30|2269.1|2268.8|2269.3|2269|2269.5|2269.2|2269.1|2268.8|9
1638150580000|2021-11-29 01:49:40|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|10
1638150590000|2021-11-29 01:49:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|2
1638150600000|2021-11-29 01:50:00|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|2
1638150610000|2021-11-29 01:50:10|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|29
1638150620000|2021-11-29 01:50:20|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|2
1638150630000|2021-11-29 01:50:30|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.5|2269.2|6
1638150640000|2021-11-29 01:50:40|2269.6|2269.3|2270.2|2269.9|2270.3|2270|2269.6|2269.3|3
1638150650000|2021-11-29 01:50:50|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|14
1638150660000|2021-11-29 01:51:00|2270|2269.7|2269.4|2269.1|2270|2269.7|2269.4|2269.1|8
1638150670000|2021-11-29 01:51:10|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|10
1638150680000|2021-11-29 01:51:20|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.5|2268.2|6
1638150690000|2021-11-29 01:51:30|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|7
1638150700000|2021-11-29 01:51:40|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1638150710000|2021-11-29 01:51:50|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|1
1638150720000|2021-11-29 01:52:00|2269.4|2269.1|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|7
1638150730000|2021-11-29 01:52:10|2268.6|2268.3|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|9
1638150740000|2021-11-29 01:52:20|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|8
1638150750000|2021-11-29 01:52:30|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|11
1638150760000|2021-11-29 01:52:40|2267.6|2267.3|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|16
1638150770000|2021-11-29 01:52:50|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|4
1638150780000|2021-11-29 01:53:00|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|4
1638150790000|2021-11-29 01:53:10|2267.9|2267.6|2267.5|2267.2|2268.1|2267.8|2267.5|2267.2|5
1638150800000|2021-11-29 01:53:20|2267.4|2267.1|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|3
1638150810000|2021-11-29 01:53:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1638150820000|2021-11-29 01:53:40|2267.4|2267.1|2268.2|2267.9|2268.2|2267.9|2267.4|2267.1|2
1638150830000|2021-11-29 01:53:50|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1638150840000|2021-11-29 01:54:00|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|5
1638150850000|2021-11-29 01:54:10|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|2
1638150860000|2021-11-29 01:54:20|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.7|2267.4|3
1638150870000|2021-11-29 01:54:30|2267.9|2267.6|2267.6|2267.3|2268|2267.7|2267.6|2267.3|2
1638150880000|2021-11-29 01:54:40|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.1|2266.8|3
1638150890000|2021-11-29 01:54:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|4
1638150900000|2021-11-29 01:55:00|2267.7|2267.4|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|2
1638150910000|2021-11-29 01:55:10|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|0
1638150920000|2021-11-29 01:55:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|0
1638150930000|2021-11-29 01:55:30|2267.7|2267.4|2267.2|2266.9|2267.9|2267.6|2267.1|2266.8|29
1638150940000|2021-11-29 01:55:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|29
1638150950000|2021-11-29 01:55:50|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|4
1638150960000|2021-11-29 01:56:00|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|1
1638150970000|2021-11-29 01:56:10|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|5
1638150980000|2021-11-29 01:56:20|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|1
1638150990000|2021-11-29 01:56:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1638151000000|2021-11-29 01:56:40|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|5
1638151010000|2021-11-29 01:56:50|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|1
1638151020000|2021-11-29 01:57:00|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|2
1638151030000|2021-11-29 01:57:10|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.6|2267.3|3
1638151040000|2021-11-29 01:57:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1638151050000|2021-11-29 01:57:30|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|4
1638151060000|2021-11-29 01:57:40|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|4
1638151070000|2021-11-29 01:57:50|2268.4|2268.1|2268.5|2268.2|2268.9|2268.6|2268.4|2268.1|9
1638151080000|2021-11-29 01:58:00|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|3
1638151090000|2021-11-29 01:58:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1638151100000|2021-11-29 01:58:20|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|2
1638151110000|2021-11-29 01:58:30|2267.7|2267.4|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|1
1638151120000|2021-11-29 01:58:40|2267.4|2267.1|2266.9|2266.6|2267.5|2267.2|2266.9|2266.6|7
1638151130000|2021-11-29 01:58:50|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|0
1638151140000|2021-11-29 01:59:00|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|0
1638151150000|2021-11-29 01:59:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1638151160000|2021-11-29 01:59:20|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|2
1638151170000|2021-11-29 01:59:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1638151180000|2021-11-29 01:59:40|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|1
1638151190000|2021-11-29 01:59:50|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1638151200000|2021-11-29 02:00:00|2266.6|2266.3|2266.1|2265.8|2266.8|2266.5|2266.1|2265.8|11
1638151210000|2021-11-29 02:00:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|3
1638151220000|2021-11-29 02:00:20|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|1
1638151230000|2021-11-29 02:00:30|||||||||3
1638151240000|2021-11-29 02:00:40|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.5|2266.2|2
1638151250000|2021-11-29 02:00:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1638151260000|2021-11-29 02:01:00|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|1
1638151270000|2021-11-29 02:01:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1638151280000|2021-11-29 02:01:20|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|5
1638151290000|2021-11-29 02:01:30|2268.3|2268|2268.4|2268.1|2268.6|2268.3|2268.3|2268|9
1638151300000|2021-11-29 02:01:40|||||||||2
1638151310000|2021-11-29 02:01:50|2268.5|2268.2|2268.2|2267.9|2268.6|2268.3|2268.1|2267.8|4
1638151320000|2021-11-29 02:02:00|2268.1|2267.8|2268|2267.7|2268.3|2268|2268|2267.7|4
1638151330000|2021-11-29 02:02:10|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.4|2267.1|4
1638151340000|2021-11-29 02:02:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1638151350000|2021-11-29 02:02:30|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|0
1638151360000|2021-11-29 02:02:40|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|3
1638151370000|2021-11-29 02:02:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|1
1638151380000|2021-11-29 02:03:00|2267.8|2267.5|2268.6|2268.3|2268.6|2268.3|2267.6|2267.3|9
1638151390000|2021-11-29 02:03:10|2268.7|2268.4|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|4
1638151400000|2021-11-29 02:03:20|2269.3|2269|2268.6|2268.3|2269.3|2269|2268.6|2268.3|3
1638151410000|2021-11-29 02:03:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|0
1638151420000|2021-11-29 02:03:40|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|5
1638151430000|2021-11-29 02:03:50|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|1
1638151440000|2021-11-29 02:04:00|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|5
1638151450000|2021-11-29 02:04:10|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|2
1638151460000|2021-11-29 02:04:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|1
1638151470000|2021-11-29 02:04:30|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|5
1638151480000|2021-11-29 02:04:40|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|3
1638151490000|2021-11-29 02:04:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1638151500000|2021-11-29 02:05:00|||||||||2
1638151510000|2021-11-29 02:05:10|2267.9|2267.6|2267.1|2266.8|2267.9|2267.6|2267.1|2266.8|11
1638151520000|2021-11-29 02:05:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1638151530000|2021-11-29 02:05:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267|2266.7|7
1638151540000|2021-11-29 02:05:40|2267.7|2267.4|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|14
1638151550000|2021-11-29 02:05:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1638151560000|2021-11-29 02:06:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.3|2267|7
1638151570000|2021-11-29 02:06:10|||||||||2
1638151580000|2021-11-29 02:06:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1638151590000|2021-11-29 02:06:30|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|6
1638151600000|2021-11-29 02:06:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|11
1638151610000|2021-11-29 02:06:50|2267.2|2266.9|2267|2266.7|2267.4|2267.1|2267|2266.7|10
1638151620000|2021-11-29 02:07:00|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.3|2266|20
1638151630000|2021-11-29 02:07:10|2267.1|2266.8|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|6
1638151640000|2021-11-29 02:07:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|6
1638151650000|2021-11-29 02:07:30|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|10
1638151660000|2021-11-29 02:07:40|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.6|2265.3|17
1638151670000|2021-11-29 02:07:50|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|4
1638151680000|2021-11-29 02:08:00|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|4
1638151690000|2021-11-29 02:08:10|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265|2264.7|12
1638151700000|2021-11-29 02:08:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1638151710000|2021-11-29 02:08:30|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|4
1638151720000|2021-11-29 02:08:40|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|1
1638151730000|2021-11-29 02:08:50|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|5
1638151740000|2021-11-29 02:09:00|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.7|2265.4|4
1638151750000|2021-11-29 02:09:10|2266|2265.7|2265.7|2265.4|2266.2|2265.9|2265.7|2265.4|9
1638151760000|2021-11-29 02:09:20|2265.9|2265.6|2265.1|2264.8|2265.9|2265.6|2265.1|2264.8|9
1638151780000|2021-11-29 02:09:40|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|2
1638151790000|2021-11-29 02:09:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1638151800000|2021-11-29 02:10:00|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|5
1638151810000|2021-11-29 02:10:10|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|6
1638151820000|2021-11-29 02:10:20|2266.6|2266.3|2266.9|2266.6|2267|2266.7|2266.6|2266.3|5
1638151830000|2021-11-29 02:10:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|3
1638151840000|2021-11-29 02:10:40|||||||||1
1638151850000|2021-11-29 02:10:50|2267.3|2267|2268.1|2267.8|2268.1|2267.8|2267.3|2267|11
1638151860000|2021-11-29 02:11:00|2268.3|2268|2268.1|2267.8|2268.3|2268|2268|2267.7|9
1638151870000|2021-11-29 02:11:10|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268.1|2267.8|7
1638151880000|2021-11-29 02:11:20|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.1|2267.8|4
1638151890000|2021-11-29 02:11:30|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|2
1638151900000|2021-11-29 02:11:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1638151910000|2021-11-29 02:11:50|2267.6|2267.3|2266.5|2266.2|2267.6|2267.3|2266.4|2266.1|20
1638151920000|2021-11-29 02:12:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1638151940000|2021-11-29 02:12:20|2266.7|2266.4|2267.5|2267.2|2267.5|2267.2|2266.6|2266.3|9
1638151950000|2021-11-29 02:12:30|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|5
1638151960000|2021-11-29 02:12:40|2266.8|2266.5|2267.3|2267|2267.3|2267|2266.6|2266.3|5
1638151970000|2021-11-29 02:12:50|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|3
1638151980000|2021-11-29 02:13:00|2267.3|2267|2267.6|2267.3|2267.8|2267.5|2267.3|2267|4
1638151990000|2021-11-29 02:13:10|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|3
1638152000000|2021-11-29 02:13:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|3
1638152010000|2021-11-29 02:13:30|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1638152020000|2021-11-29 02:13:40|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.3|2267|2
1638152030000|2021-11-29 02:13:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1638152040000|2021-11-29 02:14:00|2267.5|2267.2|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|1
1638152070000|2021-11-29 02:14:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1638152080000|2021-11-29 02:14:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1638152090000|2021-11-29 02:14:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|10
1638152100000|2021-11-29 02:15:00|2266.9|2266.6|2267|2266.7|2267.3|2267|2266.9|2266.6|11
1638152110000|2021-11-29 02:15:10|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267|2266.7|4
1638152120000|2021-11-29 02:15:20|2267.3|2267|2268.1|2267.8|2268.4|2268.1|2267.3|2267|13
1638152130000|2021-11-29 02:15:30|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.9|2267.6|3
1638152150000|2021-11-29 02:15:50|2268.1|2267.8|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|3
1638152160000|2021-11-29 02:16:00|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|5
1638152170000|2021-11-29 02:16:10|2268.3|2268|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|8
1638152180000|2021-11-29 02:16:20|2268.3|2268|2266.7|2266.4|2268.3|2268|2266.7|2266.4|17
1638152190000|2021-11-29 02:16:30|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2266|2265.7|4
1638152200000|2021-11-29 02:16:40|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.6|2265.3|11
1638152210000|2021-11-29 02:16:50|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.7|2265.4|8
1638152220000|2021-11-29 02:17:00|2265.9|2265.6|2266.2|2265.9|2266.3|2266|2265.8|2265.5|4
1638152230000|2021-11-29 02:17:10|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.5|2265.2|2
1638152240000|2021-11-29 02:17:20|2265.6|2265.3|2264.1|2263.8|2265.6|2265.3|2264|2263.7|21
1638152250000|2021-11-29 02:17:30|2264|2263.7|2264.2|2263.9|2264.3|2264|2262.8|2262.5|53
1638152260000|2021-11-29 02:17:40|2264.1|2263.8|2264.5|2264.2|2264.8|2264.5|2264.1|2263.8|4
1638152270000|2021-11-29 02:17:50|2264.6|2264.3|2263.6|2263.3|2264.8|2264.5|2263.3|2263|9
1638152280000|2021-11-29 02:18:00|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|1
1638152290000|2021-11-29 02:18:10|2264|2263.7|2263.7|2263.4|2264.3|2264|2263.7|2263.4|0
1638152300000|2021-11-29 02:18:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1638152310000|2021-11-29 02:18:30|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.2|2262.9|3
1638152320000|2021-11-29 02:18:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1638152330000|2021-11-29 02:18:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1638152340000|2021-11-29 02:19:00|2263.8|2263.5|2265.5|2265.2|2265.5|2265.2|2263.8|2263.5|14
1638152350000|2021-11-29 02:19:10|2265.6|2265.3|2265.7|2265.4|2266|2265.7|2265.6|2265.3|6
1638152370000|2021-11-29 02:19:30|2265.8|2265.5|2266.5|2266.2|2266.5|2266.2|2265.8|2265.5|12
1638152380000|2021-11-29 02:19:40|2266.6|2266.3|2266.5|2266.2|2267|2266.7|2266.2|2265.9|60
1638152390000|2021-11-29 02:19:50|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|0
1638152400000|2021-11-29 02:20:00|2266.2|2265.9|2266.5|2266.2|2266.8|2266.5|2266.2|2265.9|1
1638152410000|2021-11-29 02:20:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|3
1638152420000|2021-11-29 02:20:20|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|1
1638152430000|2021-11-29 02:20:30|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|3
1638152440000|2021-11-29 02:20:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1638152450000|2021-11-29 02:20:50|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267|2266.7|2
1638152460000|2021-11-29 02:21:00|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|5
1638152470000|2021-11-29 02:21:10|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.1|2265.8|5
1638152480000|2021-11-29 02:21:20|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|3
1638152490000|2021-11-29 02:21:30|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1638152500000|2021-11-29 02:21:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1638152510000|2021-11-29 02:21:50|||||||||1
1638152520000|2021-11-29 02:22:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|7
1638152530000|2021-11-29 02:22:10|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|1
1638152540000|2021-11-29 02:22:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1638152550000|2021-11-29 02:22:30|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|4
1638152560000|2021-11-29 02:22:40|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.8|2266.5|2
1638152570000|2021-11-29 02:22:50|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|1
1638152580000|2021-11-29 02:23:00|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|2
1638152590000|2021-11-29 02:23:10|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|1
1638152600000|2021-11-29 02:23:20|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|2
1638152610000|2021-11-29 02:23:30|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|4
1638152620000|2021-11-29 02:23:40|2267.2|2266.9|2267.3|2267|2267.5|2267.2|2267.2|2266.9|7
1638152630000|2021-11-29 02:23:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|11
1638152640000|2021-11-29 02:24:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|4
1638152650000|2021-11-29 02:24:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|2
1638152660000|2021-11-29 02:24:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|3
1638152670000|2021-11-29 02:24:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|2
1638152680000|2021-11-29 02:24:40|2267|2266.7|2267.1|2266.8|2267.3|2267|2267|2266.7|7
1638152690000|2021-11-29 02:24:50|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|13
1638152700000|2021-11-29 02:25:00|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.4|2267.1|53
1638152710000|2021-11-29 02:25:10|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|6
1638152720000|2021-11-29 02:25:20|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|2
1638152730000|2021-11-29 02:25:30|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|0
1638152740000|2021-11-29 02:25:40|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|2
1638152750000|2021-11-29 02:25:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|5
1638152760000|2021-11-29 02:26:00|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|1
1638152770000|2021-11-29 02:26:10|2268.7|2268.4|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|5
1638152780000|2021-11-29 02:26:20|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|10
1638152790000|2021-11-29 02:26:30|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|5
1638152800000|2021-11-29 02:26:40|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|6
1638152810000|2021-11-29 02:26:50|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|5
1638152820000|2021-11-29 02:27:00|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.3|2269|4
1638152830000|2021-11-29 02:27:10|2269.6|2269.3|2268.8|2268.5|2269.6|2269.3|2268.8|2268.5|23
1638152840000|2021-11-29 02:27:20|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|12
1638152850000|2021-11-29 02:27:30|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|1
1638152860000|2021-11-29 02:27:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|3
1638152870000|2021-11-29 02:27:50|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|7
1638152880000|2021-11-29 02:28:00|2269|2268.7|2269.5|2269.2|2269.5|2269.2|2269|2268.7|2
1638152890000|2021-11-29 02:28:10|2269.4|2269.1|2269|2268.7|2269.5|2269.2|2269|2268.7|5
1638152900000|2021-11-29 02:28:20|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2268.4|2268.1|7
1638152910000|2021-11-29 02:28:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|3
1638152920000|2021-11-29 02:28:40|2268.4|2268.1|2268|2267.7|2268.5|2268.2|2268|2267.7|3
1638152930000|2021-11-29 02:28:50|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|2
1638152940000|2021-11-29 02:29:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|3
1638152950000|2021-11-29 02:29:10|2268.1|2267.8|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|3
1638152960000|2021-11-29 02:29:20|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|3
1638152970000|2021-11-29 02:29:30|||||||||5
1638152980000|2021-11-29 02:29:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|2
1638152990000|2021-11-29 02:29:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|1
1638153000000|2021-11-29 02:30:00|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|2
1638153010000|2021-11-29 02:30:10|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|9
1638153020000|2021-11-29 02:30:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|1
1638153030000|2021-11-29 02:30:30|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|0
1638153040000|2021-11-29 02:30:40|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2268|2267.7|6
1638153050000|2021-11-29 02:30:50|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|2
1638153060000|2021-11-29 02:31:00|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.8|2268.5|6
1638153070000|2021-11-29 02:31:10|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|1
1638153080000|2021-11-29 02:31:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1638153090000|2021-11-29 02:31:30|2269|2268.7|2269.2|2268.9|2269.4|2269.1|2269|2268.7|1
1638153100000|2021-11-29 02:31:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1638153110000|2021-11-29 02:31:50|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|1
1638153120000|2021-11-29 02:32:00|2269.2|2268.9|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|10
1638153130000|2021-11-29 02:32:10|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|3
1638153150000|2021-11-29 02:32:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|1
1638153160000|2021-11-29 02:32:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|1
1638153170000|2021-11-29 02:32:50|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|1
1638153180000|2021-11-29 02:33:00|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1638153190000|2021-11-29 02:33:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|3
1638153200000|2021-11-29 02:33:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|2
1638153210000|2021-11-29 02:33:30|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1638153220000|2021-11-29 02:33:40|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|1
1638153230000|2021-11-29 02:33:50|||||||||1
1638153240000|2021-11-29 02:34:00|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|8
1638153250000|2021-11-29 02:34:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|3
1638153260000|2021-11-29 02:34:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1638153270000|2021-11-29 02:34:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|1
1638153280000|2021-11-29 02:34:40|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|1
1638153290000|2021-11-29 02:34:50|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|2
1638153300000|2021-11-29 02:35:00|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|4
1638153310000|2021-11-29 02:35:10|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|5
1638153320000|2021-11-29 02:35:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1638153330000|2021-11-29 02:35:30|2270.1|2269.8|2270.7|2270.4|2270.7|2270.4|2270.1|2269.8|34
1638153340000|2021-11-29 02:35:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|6
1638153350000|2021-11-29 02:35:50|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|3
1638153360000|2021-11-29 02:36:00|2271|2270.7|2271.9|2271.6|2272|2271.7|2271|2270.7|47
1638153370000|2021-11-29 02:36:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|2
1638153380000|2021-11-29 02:36:20|2272.2|2271.9|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|5
1638153390000|2021-11-29 02:36:30|2272.5|2272.2|2271.8|2271.5|2272.5|2272.2|2271.8|2271.5|8
1638153400000|2021-11-29 02:36:40|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|13
1638153410000|2021-11-29 02:36:50|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|5
1638153420000|2021-11-29 02:37:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|7
1638153430000|2021-11-29 02:37:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1638153440000|2021-11-29 02:37:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1638153450000|2021-11-29 02:37:30|2271.9|2271.6|2271.2|2270.9|2271.9|2271.6|2271.2|2270.9|9
1638153460000|2021-11-29 02:37:40|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|9
1638153470000|2021-11-29 02:37:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|23
1638153480000|2021-11-29 02:38:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|6
1638153490000|2021-11-29 02:38:10|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|2
1638153500000|2021-11-29 02:38:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1638153510000|2021-11-29 02:38:30|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|18
1638153520000|2021-11-29 02:38:40|2271.1|2270.8|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|4
1638153530000|2021-11-29 02:38:50|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|1
1638153540000|2021-11-29 02:39:00|2270.7|2270.4|2270.2|2269.9|2270.8|2270.5|2270.2|2269.9|9
1638153550000|2021-11-29 02:39:10|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|7
1638153560000|2021-11-29 02:39:20|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|0
1638153570000|2021-11-29 02:39:30|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2270|2269.7|2
1638153580000|2021-11-29 02:39:40|2270|2269.7|2270.1|2269.8|2270.4|2270.1|2270|2269.7|1
1638153590000|2021-11-29 02:39:50|||||||||1
1638153600000|2021-11-29 02:40:00|2270.2|2269.9|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|6
1638153610000|2021-11-29 02:40:10|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|1
1638153620000|2021-11-29 02:40:20|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|2
1638153630000|2021-11-29 02:40:30|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|6
1638153640000|2021-11-29 02:40:40|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1638153650000|2021-11-29 02:40:50|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.6|2269.3|2
1638153660000|2021-11-29 02:41:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|4
1638153670000|2021-11-29 02:41:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|1
1638153680000|2021-11-29 02:41:20|2269.7|2269.4|2268.9|2268.6|2269.7|2269.4|2268.9|2268.6|10
1638153690000|2021-11-29 02:41:30|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|2
1638153700000|2021-11-29 02:41:40|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|4
1638153710000|2021-11-29 02:41:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|6
1638153720000|2021-11-29 02:42:00|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|5
1638153730000|2021-11-29 02:42:10|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2268.8|2268.5|8
1638153740000|2021-11-29 02:42:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1638153750000|2021-11-29 02:42:30|2269.1|2268.8|2268.7|2268.4|2269.3|2269|2268.7|2268.4|4
1638153760000|2021-11-29 02:42:40|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|3
1638153770000|2021-11-29 02:42:50|2268.9|2268.6|2269.3|2269|2269.4|2269.1|2268.9|2268.6|1
1638153780000|2021-11-29 02:43:00|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269|2268.7|1
1638153790000|2021-11-29 02:43:10|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|1
1638153800000|2021-11-29 02:43:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1638153810000|2021-11-29 02:43:30|||||||||1
1638153820000|2021-11-29 02:43:40|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|1
1638153830000|2021-11-29 02:43:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1638153840000|2021-11-29 02:44:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|1
1638153850000|2021-11-29 02:44:10|2270.1|2269.8|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|3
1638153860000|2021-11-29 02:44:20|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|0
1638153870000|2021-11-29 02:44:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1638153880000|2021-11-29 02:44:40|||||||||1
1638153890000|2021-11-29 02:44:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|1
1638153900000|2021-11-29 02:45:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1638153910000|2021-11-29 02:45:10|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|1
1638153920000|2021-11-29 02:45:20|||||||||15
1638153930000|2021-11-29 02:45:30|||||||||1
1638153940000|2021-11-29 02:45:40|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|5
1638153950000|2021-11-29 02:45:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.8|2269.5|1
1638153960000|2021-11-29 02:46:00|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|1
1638153970000|2021-11-29 02:46:10|2269.6|2269.3|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|1
1638153980000|2021-11-29 02:46:20|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|1
1638153990000|2021-11-29 02:46:30|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|2
1638154000000|2021-11-29 02:46:40|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|2
1638154010000|2021-11-29 02:46:50|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1638154020000|2021-11-29 02:47:00|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|1
1638154030000|2021-11-29 02:47:10|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|13
1638154040000|2021-11-29 02:47:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|10
1638154050000|2021-11-29 02:47:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|3
1638154060000|2021-11-29 02:47:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1638154070000|2021-11-29 02:47:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|1
1638154080000|2021-11-29 02:48:00|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|46
1638154090000|2021-11-29 02:48:10|2271.5|2271.2|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|6
1638154100000|2021-11-29 02:48:20|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|2
1638154110000|2021-11-29 02:48:30|2271.4|2271.1|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|12
1638154120000|2021-11-29 02:48:40|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1638154130000|2021-11-29 02:48:50|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|1
1638154140000|2021-11-29 02:49:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1638154150000|2021-11-29 02:49:10|2271.1|2270.8|2271.7|2271.4|2271.7|2271.4|2270.8|2270.5|4
1638154160000|2021-11-29 02:49:20|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|2
1638154170000|2021-11-29 02:49:30|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|3
1638154180000|2021-11-29 02:49:40|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|3
1638154190000|2021-11-29 02:49:50|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|4
1638154200000|2021-11-29 02:50:00|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270|2269.7|6
1638154210000|2021-11-29 02:50:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|1
1638154220000|2021-11-29 02:50:20|2270.6|2270.3|2271.2|2270.9|2271.3|2271|2270.6|2270.3|3
1638154230000|2021-11-29 02:50:30|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|0
1638154240000|2021-11-29 02:50:40|||||||||1
1638154250000|2021-11-29 02:50:50|2271.7|2271.4|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|4
1638154260000|2021-11-29 02:51:00|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.3|2271|1
1638154270000|2021-11-29 02:51:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1638154280000|2021-11-29 02:51:20|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|2
1638154290000|2021-11-29 02:51:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|0
1638154310000|2021-11-29 02:51:50|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|1
1638154320000|2021-11-29 02:52:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.3|2271|2
1638154330000|2021-11-29 02:52:10|2271.4|2271.1|2270.9|2270.6|2271.5|2271.2|2270.6|2270.3|7
1638154340000|2021-11-29 02:52:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|1
1638154350000|2021-11-29 02:52:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1638154360000|2021-11-29 02:52:40|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|9
1638154370000|2021-11-29 02:52:50|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2269.9|2269.6|0
1638154380000|2021-11-29 02:53:00|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|3
1638154390000|2021-11-29 02:53:10|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|2
1638154400000|2021-11-29 02:53:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|0
1638154410000|2021-11-29 02:53:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|2
1638154420000|2021-11-29 02:53:40|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2269.9|2269.6|3
1638154430000|2021-11-29 02:53:50|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|0
1638154440000|2021-11-29 02:54:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|4
1638154450000|2021-11-29 02:54:10|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.5|2269.2|2
1638154460000|2021-11-29 02:54:20|2269.1|2268.8|2268.8|2268.5|2269.4|2269.1|2268.7|2268.4|9
1638154470000|2021-11-29 02:54:30|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|0
1638154480000|2021-11-29 02:54:40|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|9
1638154490000|2021-11-29 02:54:50|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268|2267.7|11
1638154500000|2021-11-29 02:55:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|3
1638154510000|2021-11-29 02:55:10|2268.5|2268.2|2268.8|2268.5|2269|2268.7|2268.5|2268.2|3
1638154520000|2021-11-29 02:55:20|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|3
1638154530000|2021-11-29 02:55:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|0
1638154540000|2021-11-29 02:55:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|0
1638154550000|2021-11-29 02:55:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|2
1638154560000|2021-11-29 02:56:00|2269.1|2268.8|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|5
1638154570000|2021-11-29 02:56:10|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|0
1638154580000|2021-11-29 02:56:20|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|1
1638154590000|2021-11-29 02:56:30|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|5
1638154600000|2021-11-29 02:56:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|6
1638154610000|2021-11-29 02:56:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1638154630000|2021-11-29 02:57:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1638154640000|2021-11-29 02:57:20|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|1
1638154650000|2021-11-29 02:57:30|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|0
1638154660000|2021-11-29 02:57:40|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1638154680000|2021-11-29 02:58:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1638154690000|2021-11-29 02:58:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1638154700000|2021-11-29 02:58:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1638154710000|2021-11-29 02:58:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1638154720000|2021-11-29 02:58:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1638154740000|2021-11-29 02:59:00|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|1
1638154750000|2021-11-29 02:59:10|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.7|2268.4|0
1638154760000|2021-11-29 02:59:20|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.3|2268|4
1638154770000|2021-11-29 02:59:30|2268.5|2268.2|2267.7|2267.4|2268.5|2268.2|2267.7|2267.4|17
1638154780000|2021-11-29 02:59:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|37
1638154790000|2021-11-29 02:59:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|2
1638154800000|2021-11-29 03:00:00|2268.1|2267.8|2268.1|2267.8|2268.4|2268.1|2268|2267.7|12
1638154810000|2021-11-29 03:00:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1638154820000|2021-11-29 03:00:20|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1638154830000|2021-11-29 03:00:30|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|0
1638154840000|2021-11-29 03:00:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1638154850000|2021-11-29 03:00:50|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|1
1638154860000|2021-11-29 03:01:00|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|1
1638154870000|2021-11-29 03:01:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|0
1638154880000|2021-11-29 03:01:20|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|2
1638154890000|2021-11-29 03:01:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|0
1638154900000|2021-11-29 03:01:40|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.7|2268.4|13
1638154910000|2021-11-29 03:01:50|2269|2268.7|2269|2268.7|2269.2|2268.9|2269|2268.7|0
1638154920000|2021-11-29 03:02:00|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|2
1638154940000|2021-11-29 03:02:20|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|0
1638154950000|2021-11-29 03:02:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1638154960000|2021-11-29 03:02:40|2269|2268.7|2269|2268.7|2269.2|2268.9|2269|2268.7|5
1638154970000|2021-11-29 03:02:50|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|0
1638154980000|2021-11-29 03:03:00|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|4
1638154990000|2021-11-29 03:03:10|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|0
1638155020000|2021-11-29 03:03:40|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|2
1638155030000|2021-11-29 03:03:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1638155040000|2021-11-29 03:04:00|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1638155050000|2021-11-29 03:04:10|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|0
1638155060000|2021-11-29 03:04:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|0
1638155070000|2021-11-29 03:04:30|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|0
1638155080000|2021-11-29 03:04:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|0
1638155090000|2021-11-29 03:04:50|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|0
1638155100000|2021-11-29 03:05:00|2268.7|2268.4|2268.2|2267.9|2268.8|2268.5|2268.2|2267.9|0
1638155110000|2021-11-29 03:05:10|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|0
1638155120000|2021-11-29 03:05:20|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1638155130000|2021-11-29 03:05:30|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|0
1638155140000|2021-11-29 03:05:40|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|2
1638155150000|2021-11-29 03:05:50|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|1
1638155160000|2021-11-29 03:06:00|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.3|2268|0
1638155170000|2021-11-29 03:06:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1638155180000|2021-11-29 03:06:20|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|1
1638155190000|2021-11-29 03:06:30|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1638155200000|2021-11-29 03:06:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1638155210000|2021-11-29 03:06:50|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|5
1638155220000|2021-11-29 03:07:00|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1638155230000|2021-11-29 03:07:10|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.3|2268|2
1638155240000|2021-11-29 03:07:20|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|1
1638155250000|2021-11-29 03:07:30|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268.1|2267.8|0
1638155260000|2021-11-29 03:07:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1638155280000|2021-11-29 03:08:00|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|0
1638155290000|2021-11-29 03:08:10|2268.8|2268.5|2268.3|2268|2268.8|2268.5|2268.3|2268|1
1638155300000|2021-11-29 03:08:20|2268|2267.7|2268|2267.7|2268.3|2268|2268|2267.7|0
1638155310000|2021-11-29 03:08:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1638155320000|2021-11-29 03:08:40|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|0
1638155340000|2021-11-29 03:09:00|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|1
1638155350000|2021-11-29 03:09:10|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|0
1638155360000|2021-11-29 03:09:20|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|0
1638155370000|2021-11-29 03:09:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1638155380000|2021-11-29 03:09:40|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1638155390000|2021-11-29 03:09:50|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.7|2268.4|2
1638155400000|2021-11-29 03:10:00|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|0
1638155440000|2021-11-29 03:10:40|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|9
1638155450000|2021-11-29 03:10:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1638155460000|2021-11-29 03:11:00|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|1
1638155470000|2021-11-29 03:11:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|2
1638155480000|2021-11-29 03:11:20|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|2
1638155490000|2021-11-29 03:11:30|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1638155500000|2021-11-29 03:11:40|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1638155510000|2021-11-29 03:11:50|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|1
1638155520000|2021-11-29 03:12:00|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1638155530000|2021-11-29 03:12:10|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|5
1638155540000|2021-11-29 03:12:20|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|2
1638155550000|2021-11-29 03:12:30|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|1
1638155560000|2021-11-29 03:12:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|2
1638155570000|2021-11-29 03:12:50|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|1
1638155580000|2021-11-29 03:13:00|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269|2268.7|0
1638155590000|2021-11-29 03:13:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1638155620000|2021-11-29 03:13:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1638155630000|2021-11-29 03:13:50|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1638155640000|2021-11-29 03:14:00|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1638155650000|2021-11-29 03:14:10|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|0
1638155660000|2021-11-29 03:14:20|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|0
1638155670000|2021-11-29 03:14:30|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|1
1638155680000|2021-11-29 03:14:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1638155690000|2021-11-29 03:14:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|2
1638155700000|2021-11-29 03:15:00|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1638155710000|2021-11-29 03:15:10|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|1
1638155720000|2021-11-29 03:15:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1638155730000|2021-11-29 03:15:30|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|1
1638155740000|2021-11-29 03:15:40|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|6
1638155750000|2021-11-29 03:15:50|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.7|2269.4|0
1638155760000|2021-11-29 03:16:00|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|3
1638155770000|2021-11-29 03:16:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|0
1638155780000|2021-11-29 03:16:20|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|0
1638155800000|2021-11-29 03:16:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|1
1638155810000|2021-11-29 03:16:50|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|2
1638155820000|2021-11-29 03:17:00|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1638155840000|2021-11-29 03:17:20|||||||||1
1638155860000|2021-11-29 03:17:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1638155870000|2021-11-29 03:17:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|3
1638155880000|2021-11-29 03:18:00|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2268.4|2268.1|5
1638155890000|2021-11-29 03:18:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268|2267.7|1
1638155900000|2021-11-29 03:18:20|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|2
1638155910000|2021-11-29 03:18:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|18
1638155920000|2021-11-29 03:18:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|0
1638155940000|2021-11-29 03:19:00|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.6|2267.3|1
1638155960000|2021-11-29 03:19:20|2268.1|2267.8|2267.6|2267.3|2268.1|2267.8|2267.6|2267.3|1
1638155970000|2021-11-29 03:19:30|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1638155980000|2021-11-29 03:19:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1638155990000|2021-11-29 03:19:50|2267.7|2267.4|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|7
1638156000000|2021-11-29 03:20:00|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.6|2266.3|2
1638156010000|2021-11-29 03:20:10|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|0
1638156020000|2021-11-29 03:20:20|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2266.9|2266.6|2
1638156030000|2021-11-29 03:20:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1638156040000|2021-11-29 03:20:40|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|0
1638156050000|2021-11-29 03:20:50|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|0
1638156060000|2021-11-29 03:21:00|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.2|2266.9|4
1638156070000|2021-11-29 03:21:10|2267.2|2266.9|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|1
1638156080000|2021-11-29 03:21:20|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.2|2266.9|0
1638156090000|2021-11-29 03:21:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1638156100000|2021-11-29 03:21:40|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|1
1638156110000|2021-11-29 03:21:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1638156120000|2021-11-29 03:22:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1638156130000|2021-11-29 03:22:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.2|2266.9|1
1638156140000|2021-11-29 03:22:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|5
1638156150000|2021-11-29 03:22:30|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|0
1638156160000|2021-11-29 03:22:40|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|2
1638156170000|2021-11-29 03:22:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1638156180000|2021-11-29 03:23:00|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1638156190000|2021-11-29 03:23:10|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|0
1638156200000|2021-11-29 03:23:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1638156210000|2021-11-29 03:23:30|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.5|2266.2|3
1638156220000|2021-11-29 03:23:40|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|3
1638156240000|2021-11-29 03:24:00|2266.6|2266.3|2265.6|2265.3|2266.7|2266.4|2265.6|2265.3|10
1638156250000|2021-11-29 03:24:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|6
1638156260000|2021-11-29 03:24:20|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.6|2264.3|13
1638156270000|2021-11-29 03:24:30|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|6
1638156280000|2021-11-29 03:24:40|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|4
1638156290000|2021-11-29 03:24:50|2264.4|2264.1|2265.2|2264.9|2265.2|2264.9|2264.4|2264.1|4
1638156300000|2021-11-29 03:25:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1638156310000|2021-11-29 03:25:10|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|1
1638156320000|2021-11-29 03:25:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|4
1638156330000|2021-11-29 03:25:30|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.6|2265.3|2
1638156340000|2021-11-29 03:25:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638156350000|2021-11-29 03:25:50|2266|2265.7|2266.7|2266.4|2266.8|2266.5|2266|2265.7|5
1638156360000|2021-11-29 03:26:00|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.5|2266.2|1
1638156370000|2021-11-29 03:26:10|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|6
1638156380000|2021-11-29 03:26:20|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|4
1638156390000|2021-11-29 03:26:30|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|1
1638156400000|2021-11-29 03:26:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1638156410000|2021-11-29 03:26:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|0
1638156420000|2021-11-29 03:27:00|2267.7|2267.4|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|3
1638156430000|2021-11-29 03:27:10|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|1
1638156440000|2021-11-29 03:27:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|0
1638156450000|2021-11-29 03:27:30|2267.8|2267.5|2267.4|2267.1|2267.9|2267.6|2267.4|2267.1|5
1638156460000|2021-11-29 03:27:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|0
1638156470000|2021-11-29 03:27:50|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|7
1638156480000|2021-11-29 03:28:00|2267.4|2267.1|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|0
1638156490000|2021-11-29 03:28:10|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|1
1638156500000|2021-11-29 03:28:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1638156510000|2021-11-29 03:28:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1638156520000|2021-11-29 03:28:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|4
1638156530000|2021-11-29 03:28:50|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|2
1638156540000|2021-11-29 03:29:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|51
1638156550000|2021-11-29 03:29:10|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|4
1638156560000|2021-11-29 03:29:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|9
1638156570000|2021-11-29 03:29:30|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|0
1638156590000|2021-11-29 03:29:50|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.3|2268|11
1638156600000|2021-11-29 03:30:00|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|11
1638156610000|2021-11-29 03:30:10|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1638156630000|2021-11-29 03:30:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1638156640000|2021-11-29 03:30:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|2
1638156650000|2021-11-29 03:30:50|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.7|2268.4|1
1638156660000|2021-11-29 03:31:00|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|0
1638156670000|2021-11-29 03:31:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1638156680000|2021-11-29 03:31:20|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|0
1638156690000|2021-11-29 03:31:30|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|0
1638156710000|2021-11-29 03:31:50|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|5
1638156720000|2021-11-29 03:32:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1638156730000|2021-11-29 03:32:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|1
1638156740000|2021-11-29 03:32:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|2
1638156750000|2021-11-29 03:32:30|2268.7|2268.4|2269.4|2269.1|2269.4|2269.1|2268.7|2268.4|6
1638156760000|2021-11-29 03:32:40|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|2
1638156770000|2021-11-29 03:32:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|2
1638156780000|2021-11-29 03:33:00|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|8
1638156790000|2021-11-29 03:33:10|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|3
1638156800000|2021-11-29 03:33:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1638156810000|2021-11-29 03:33:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1638156820000|2021-11-29 03:33:40|||||||||2
1638156830000|2021-11-29 03:33:50|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|2
1638156840000|2021-11-29 03:34:00|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1638156850000|2021-11-29 03:34:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1638156860000|2021-11-29 03:34:20|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|2
1638156870000|2021-11-29 03:34:30|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|2
1638156880000|2021-11-29 03:34:40|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.2|2268.9|0
1638156890000|2021-11-29 03:34:50|2269.2|2268.9|2269|2268.7|2269.3|2269|2269|2268.7|1
1638156900000|2021-11-29 03:35:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1638156910000|2021-11-29 03:35:10|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|2
1638156920000|2021-11-29 03:35:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1638156930000|2021-11-29 03:35:30|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|1
1638156940000|2021-11-29 03:35:40|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|1
1638156950000|2021-11-29 03:35:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|5
1638156960000|2021-11-29 03:36:00|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|1
1638156970000|2021-11-29 03:36:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1638156980000|2021-11-29 03:36:20|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.2|2268.9|5
1638156990000|2021-11-29 03:36:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1638157000000|2021-11-29 03:36:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|5
1638157010000|2021-11-29 03:36:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|10
1638157020000|2021-11-29 03:37:00|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|3
1638157030000|2021-11-29 03:37:10|2269.3|2269|2268.7|2268.4|2269.3|2269|2268.7|2268.4|6
1638157040000|2021-11-29 03:37:20|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|3
1638157050000|2021-11-29 03:37:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.3|2268|3
1638157060000|2021-11-29 03:37:40|2268.6|2268.3|2268.8|2268.5|2269|2268.7|2268.6|2268.3|9
1638157070000|2021-11-29 03:37:50|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|13
1638157080000|2021-11-29 03:38:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|2
1638157090000|2021-11-29 03:38:10|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|9
1638157100000|2021-11-29 03:38:20|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|2
1638157110000|2021-11-29 03:38:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|2
1638157120000|2021-11-29 03:38:40|2268.6|2268.3|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|2
1638157130000|2021-11-29 03:38:50|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|4
1638157140000|2021-11-29 03:39:00|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|2
1638157150000|2021-11-29 03:39:10|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|1
1638157160000|2021-11-29 03:39:20|2269|2268.7|2269|2268.7|2269.2|2268.9|2269|2268.7|8
1638157170000|2021-11-29 03:39:30|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1638157180000|2021-11-29 03:39:40|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|1
1638157190000|2021-11-29 03:39:50|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.7|2268.4|4
1638157200000|2021-11-29 03:40:00|2269|2268.7|2269.2|2268.9|2269.3|2269|2269|2268.7|1
1638157210000|2021-11-29 03:40:10|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1638157220000|2021-11-29 03:40:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1638157230000|2021-11-29 03:40:30|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|0
1638157260000|2021-11-29 03:41:00|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|3
1638157270000|2021-11-29 03:41:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|0
1638157280000|2021-11-29 03:41:20|2269.8|2269.5|2270.3|2270|2270.4|2270.1|2269.8|2269.5|11
1638157290000|2021-11-29 03:41:30|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|12
1638157300000|2021-11-29 03:41:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|0
1638157310000|2021-11-29 03:41:50|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|0
1638157320000|2021-11-29 03:42:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1638157330000|2021-11-29 03:42:10|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|0
1638157340000|2021-11-29 03:42:20|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1638157360000|2021-11-29 03:42:40|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|2
1638157370000|2021-11-29 03:42:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|0
1638157380000|2021-11-29 03:43:00|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1638157390000|2021-11-29 03:43:10|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1638157400000|2021-11-29 03:43:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1638157420000|2021-11-29 03:43:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1638157430000|2021-11-29 03:43:50|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|0
1638157460000|2021-11-29 03:44:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1638157480000|2021-11-29 03:44:40|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|3
1638157490000|2021-11-29 03:44:50|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|0
1638157500000|2021-11-29 03:45:00|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1638157510000|2021-11-29 03:45:10|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|0
1638157520000|2021-11-29 03:45:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1638157530000|2021-11-29 03:45:30|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1638157540000|2021-11-29 03:45:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269|2268.7|1
1638157560000|2021-11-29 03:46:00|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.3|2269|1
1638157570000|2021-11-29 03:46:10|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1638157580000|2021-11-29 03:46:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1638157590000|2021-11-29 03:46:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1638157600000|2021-11-29 03:46:40|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1638157610000|2021-11-29 03:46:50|2269.4|2269.1|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|3
1638157620000|2021-11-29 03:47:00|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.6|2268.3|2
1638157630000|2021-11-29 03:47:10|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|4
1638157640000|2021-11-29 03:47:20|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|3
1638157650000|2021-11-29 03:47:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|0
1638157660000|2021-11-29 03:47:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|2
1638157670000|2021-11-29 03:47:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1638157680000|2021-11-29 03:48:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|1
1638157690000|2021-11-29 03:48:10|||||||||2
1638157710000|2021-11-29 03:48:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1638157720000|2021-11-29 03:48:40|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|2
1638157730000|2021-11-29 03:48:50|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|2
1638157740000|2021-11-29 03:49:00|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.6|2267.3|2
1638157760000|2021-11-29 03:49:20|||||||||1
1638157770000|2021-11-29 03:49:30|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|1
1638157780000|2021-11-29 03:49:40|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267|2266.7|1
1638157800000|2021-11-29 03:50:00|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|1
1638157810000|2021-11-29 03:50:10|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|5
1638157820000|2021-11-29 03:50:20|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|0
1638157830000|2021-11-29 03:50:30|2267.6|2267.3|2268.2|2267.9|2268.3|2268|2267.5|2267.2|15
1638157840000|2021-11-29 03:50:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1638157850000|2021-11-29 03:50:50|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|2
1638157860000|2021-11-29 03:51:00|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|0
1638157870000|2021-11-29 03:51:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|1
1638157880000|2021-11-29 03:51:20|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|0
1638157890000|2021-11-29 03:51:30|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1638157900000|2021-11-29 03:51:40|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1638157910000|2021-11-29 03:51:50|2268.3|2268|2268|2267.7|2268.4|2268.1|2268|2267.7|2
1638157920000|2021-11-29 03:52:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|1
1638157930000|2021-11-29 03:52:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268|2267.7|1
1638157940000|2021-11-29 03:52:20|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1638157950000|2021-11-29 03:52:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|0
1638157960000|2021-11-29 03:52:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1638158000000|2021-11-29 03:53:20|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1638158010000|2021-11-29 03:53:30|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|0
1638158020000|2021-11-29 03:53:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1638158030000|2021-11-29 03:53:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1638158040000|2021-11-29 03:54:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1638158050000|2021-11-29 03:54:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1638158060000|2021-11-29 03:54:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1638158070000|2021-11-29 03:54:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1638158080000|2021-11-29 03:54:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|5
1638158090000|2021-11-29 03:54:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1638158100000|2021-11-29 03:55:00|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|1
1638158110000|2021-11-29 03:55:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1638158120000|2021-11-29 03:55:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1638158130000|2021-11-29 03:55:30|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|1
1638158140000|2021-11-29 03:55:40|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|3
1638158150000|2021-11-29 03:55:50|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|1
1638158160000|2021-11-29 03:56:00|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|2
1638158170000|2021-11-29 03:56:10|2268.5|2268.2|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|4
1638158180000|2021-11-29 03:56:20|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|1
1638158190000|2021-11-29 03:56:30|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|0
1638158200000|2021-11-29 03:56:40|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|0
1638158210000|2021-11-29 03:56:50|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|3
1638158220000|2021-11-29 03:57:00|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|0
1638158230000|2021-11-29 03:57:10|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|2
1638158250000|2021-11-29 03:57:30|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1638158260000|2021-11-29 03:57:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|0
1638158270000|2021-11-29 03:57:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1638158280000|2021-11-29 03:58:00|2267.8|2267.5|2267.3|2267|2267.9|2267.6|2267.3|2267|1
1638158290000|2021-11-29 03:58:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1638158300000|2021-11-29 03:58:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1638158310000|2021-11-29 03:58:30|2267.3|2267|2267.5|2267.2|2267.6|2267.3|2267.3|2267|5
1638158320000|2021-11-29 03:58:40|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|0
1638158330000|2021-11-29 03:58:50|2267.4|2267.1|2267|2266.7|2267.5|2267.2|2267|2266.7|1
1638158340000|2021-11-29 03:59:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|0
1638158350000|2021-11-29 03:59:10|2267|2266.7|2267.8|2267.5|2267.9|2267.6|2267|2266.7|16
1638158360000|2021-11-29 03:59:20|2267.7|2267.4|2267.3|2267|2267.7|2267.4|2267.3|2267|0
1638158370000|2021-11-29 03:59:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|1
1638158380000|2021-11-29 03:59:40|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|0
1638158390000|2021-11-29 03:59:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1638158400000|2021-11-29 04:00:00|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|11
1638158410000|2021-11-29 04:00:10|||||||||1
1638158420000|2021-11-29 04:00:20|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.3|2267|5
1638158430000|2021-11-29 04:00:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|3
1638158440000|2021-11-29 04:00:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|3
1638158450000|2021-11-29 04:00:50|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|8
1638158460000|2021-11-29 04:01:00|2268|2267.7|2268.2|2267.9|2268.3|2268|2268|2267.7|4
1638158470000|2021-11-29 04:01:10|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|2
1638158480000|2021-11-29 04:01:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|0
1638158490000|2021-11-29 04:01:30|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|3
1638158500000|2021-11-29 04:01:40|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|1
1638158510000|2021-11-29 04:01:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1638158520000|2021-11-29 04:02:00|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|5
1638158530000|2021-11-29 04:02:10|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|0
1638158540000|2021-11-29 04:02:20|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|1
1638158550000|2021-11-29 04:02:30|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.9|2267.6|3
1638158560000|2021-11-29 04:02:40|2268|2267.7|2267.5|2267.2|2268|2267.7|2267.5|2267.2|1
1638158570000|2021-11-29 04:02:50|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|0
1638158580000|2021-11-29 04:03:00|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1638158590000|2021-11-29 04:03:10|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1638158600000|2021-11-29 04:03:20|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|1
1638158610000|2021-11-29 04:03:30|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268.1|2267.8|1
1638158620000|2021-11-29 04:03:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1638158640000|2021-11-29 04:04:00|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|2
1638158650000|2021-11-29 04:04:10|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268|2267.7|3
1638158660000|2021-11-29 04:04:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1638158670000|2021-11-29 04:04:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1638158680000|2021-11-29 04:04:40|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|0
1638158690000|2021-11-29 04:04:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1638158700000|2021-11-29 04:05:00|2268.5|2268.2|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|2
1638158710000|2021-11-29 04:05:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|1
1638158720000|2021-11-29 04:05:20|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|2
1638158730000|2021-11-29 04:05:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|0
1638158740000|2021-11-29 04:05:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1638158750000|2021-11-29 04:05:50|2269|2268.7|2269.2|2268.9|2269.4|2269.1|2269|2268.7|12
1638158760000|2021-11-29 04:06:00|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|1
1638158770000|2021-11-29 04:06:10|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|7
1638158780000|2021-11-29 04:06:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1638158790000|2021-11-29 04:06:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1638158800000|2021-11-29 04:06:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|4
1638158820000|2021-11-29 04:07:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1638158840000|2021-11-29 04:07:20|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|5
1638158850000|2021-11-29 04:07:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1638158870000|2021-11-29 04:07:50|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1638158880000|2021-11-29 04:08:00|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.3|2268|4
1638158890000|2021-11-29 04:08:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1638158900000|2021-11-29 04:08:20|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|3
1638158910000|2021-11-29 04:08:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|21
1638158930000|2021-11-29 04:08:50|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|1
1638158940000|2021-11-29 04:09:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1638158950000|2021-11-29 04:09:10|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|10
1638158960000|2021-11-29 04:09:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|1
1638158970000|2021-11-29 04:09:30|2268.6|2268.3|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|11
1638158980000|2021-11-29 04:09:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1638159020000|2021-11-29 04:10:20|||||||||2
1638159030000|2021-11-29 04:10:30|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|2
1638159040000|2021-11-29 04:10:40|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|5
1638159050000|2021-11-29 04:10:50|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|23
1638159060000|2021-11-29 04:11:00|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|10
1638159070000|2021-11-29 04:11:10|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|1
1638159080000|2021-11-29 04:11:20|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|30
1638159090000|2021-11-29 04:11:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|6
1638159100000|2021-11-29 04:11:40|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|5
1638159110000|2021-11-29 04:11:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|4
1638159120000|2021-11-29 04:12:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1638159130000|2021-11-29 04:12:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|1
1638159140000|2021-11-29 04:12:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|3
1638159150000|2021-11-29 04:12:30|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|4
1638159160000|2021-11-29 04:12:40|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|4
1638159170000|2021-11-29 04:12:50|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|8
1638159180000|2021-11-29 04:13:00|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|2
1638159190000|2021-11-29 04:13:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1638159220000|2021-11-29 04:13:40|||||||||2
1638159230000|2021-11-29 04:13:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|5
1638159240000|2021-11-29 04:14:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|4
1638159250000|2021-11-29 04:14:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1638159260000|2021-11-29 04:14:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1638159280000|2021-11-29 04:14:40|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271|2270.7|2
1638159300000|2021-11-29 04:15:00|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|0
1638159310000|2021-11-29 04:15:10|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|0
1638159320000|2021-11-29 04:15:20|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|2
1638159340000|2021-11-29 04:15:40|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|1
1638159350000|2021-11-29 04:15:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|0
1638159360000|2021-11-29 04:16:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|0
1638159380000|2021-11-29 04:16:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|1
1638159390000|2021-11-29 04:16:30|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1638159400000|2021-11-29 04:16:40|||||||||1
1638159420000|2021-11-29 04:17:00|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.3|2270|1
1638159450000|2021-11-29 04:17:30|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|1
1638159460000|2021-11-29 04:17:40|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|0
1638159480000|2021-11-29 04:18:00|2270.4|2270.1|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|3
1638159490000|2021-11-29 04:18:10|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.8|2269.5|3
1638159510000|2021-11-29 04:18:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|0
1638159520000|2021-11-29 04:18:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|1
1638159530000|2021-11-29 04:18:50|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|4
1638159540000|2021-11-29 04:19:00|2269.5|2269.2|2268.7|2268.4|2269.5|2269.2|2268.6|2268.3|35
1638159550000|2021-11-29 04:19:10|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|8
1638159570000|2021-11-29 04:19:30|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|0
1638159580000|2021-11-29 04:19:40|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|2
1638159590000|2021-11-29 04:19:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|4
1638159600000|2021-11-29 04:20:00|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|1
1638159610000|2021-11-29 04:20:10|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|1
1638159620000|2021-11-29 04:20:20|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|2
1638159640000|2021-11-29 04:20:40|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|1
1638159650000|2021-11-29 04:20:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1638159660000|2021-11-29 04:21:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1638159670000|2021-11-29 04:21:10|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2269.9|2269.6|13
1638159680000|2021-11-29 04:21:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|0
1638159690000|2021-11-29 04:21:30|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.7|2269.4|0
1638159700000|2021-11-29 04:21:40|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|1
1638159710000|2021-11-29 04:21:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1638159720000|2021-11-29 04:22:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|1
1638159730000|2021-11-29 04:22:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1638159740000|2021-11-29 04:22:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1638159750000|2021-11-29 04:22:30|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|0
1638159760000|2021-11-29 04:22:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1638159770000|2021-11-29 04:22:50|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|0
1638159790000|2021-11-29 04:23:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1638159800000|2021-11-29 04:23:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1638159830000|2021-11-29 04:23:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1638159840000|2021-11-29 04:24:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1638159850000|2021-11-29 04:24:10|||||||||1
1638159870000|2021-11-29 04:24:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1638159880000|2021-11-29 04:24:40|2269.2|2268.9|2269|2268.7|2269.3|2269|2268.9|2268.6|2
1638159890000|2021-11-29 04:24:50|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1638159900000|2021-11-29 04:25:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|1
1638159910000|2021-11-29 04:25:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1638159920000|2021-11-29 04:25:20|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|0
1638159950000|2021-11-29 04:25:50|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|0
1638159960000|2021-11-29 04:26:00|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1638159980000|2021-11-29 04:26:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1638160010000|2021-11-29 04:26:50|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|0
1638160020000|2021-11-29 04:27:00|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1638160030000|2021-11-29 04:27:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1638160040000|2021-11-29 04:27:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1638160080000|2021-11-29 04:28:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1638160090000|2021-11-29 04:28:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1638160120000|2021-11-29 04:28:40|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1638160140000|2021-11-29 04:29:00|2269.5|2269.2|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|1
1638160150000|2021-11-29 04:29:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1638160160000|2021-11-29 04:29:20|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1638160170000|2021-11-29 04:29:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1638160180000|2021-11-29 04:29:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1638160200000|2021-11-29 04:30:00|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|4
1638160210000|2021-11-29 04:30:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1638160220000|2021-11-29 04:30:20|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|3
1638160230000|2021-11-29 04:30:30|||||||||1
1638160240000|2021-11-29 04:30:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1638160250000|2021-11-29 04:30:50|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|2
1638160270000|2021-11-29 04:31:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|1
1638160280000|2021-11-29 04:31:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|1
1638160290000|2021-11-29 04:31:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1638160300000|2021-11-29 04:31:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|1
1638160310000|2021-11-29 04:31:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1638160320000|2021-11-29 04:32:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1638160330000|2021-11-29 04:32:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1638160340000|2021-11-29 04:32:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1638160350000|2021-11-29 04:32:30|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|3
1638160360000|2021-11-29 04:32:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|0
1638160370000|2021-11-29 04:32:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1638160380000|2021-11-29 04:33:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|49
1638160390000|2021-11-29 04:33:10|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|8
1638160410000|2021-11-29 04:33:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1638160420000|2021-11-29 04:33:40|||||||||1
1638160430000|2021-11-29 04:33:50|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|3
1638160440000|2021-11-29 04:34:00|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268.2|2267.9|10
1638160450000|2021-11-29 04:34:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|2
1638160460000|2021-11-29 04:34:20|2268.3|2268|2267.8|2267.5|2268.3|2268|2267.7|2267.4|17
1638160470000|2021-11-29 04:34:30|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|1
1638160480000|2021-11-29 04:34:40|2267.5|2267.2|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|10
1638160490000|2021-11-29 04:34:50|2267|2266.7|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|10
1638160500000|2021-11-29 04:35:00|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|16
1638160510000|2021-11-29 04:35:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1638160520000|2021-11-29 04:35:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|3
1638160530000|2021-11-29 04:35:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|5
1638160540000|2021-11-29 04:35:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|11
1638160550000|2021-11-29 04:35:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|26
1638160560000|2021-11-29 04:36:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|3
1638160570000|2021-11-29 04:36:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1638160580000|2021-11-29 04:36:20|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|12
1638160590000|2021-11-29 04:36:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|4
1638160600000|2021-11-29 04:36:40|2266.5|2266.2|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|11
1638160610000|2021-11-29 04:36:50|2266.3|2266|2266.2|2265.9|2266.6|2266.3|2266.1|2265.8|3
1638160620000|2021-11-29 04:37:00|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|5
1638160630000|2021-11-29 04:37:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1638160640000|2021-11-29 04:37:20|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|11
1638160650000|2021-11-29 04:37:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|4
1638160660000|2021-11-29 04:37:40|2266.4|2266.1|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|12
1638160670000|2021-11-29 04:37:50|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1638160680000|2021-11-29 04:38:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1638160690000|2021-11-29 04:38:10|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|3
1638160700000|2021-11-29 04:38:20|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|2
1638160710000|2021-11-29 04:38:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1638160720000|2021-11-29 04:38:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267|2266.7|2
1638160730000|2021-11-29 04:38:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|4
1638160740000|2021-11-29 04:39:00|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|2
1638160750000|2021-11-29 04:39:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|3
1638160760000|2021-11-29 04:39:20|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|0
1638160770000|2021-11-29 04:39:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1638160780000|2021-11-29 04:39:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1638160790000|2021-11-29 04:39:50|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|12
1638160800000|2021-11-29 04:40:00|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|11
1638160810000|2021-11-29 04:40:10|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|15
1638160820000|2021-11-29 04:40:20|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|4
1638160830000|2021-11-29 04:40:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|2
1638160850000|2021-11-29 04:40:50|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1638160870000|2021-11-29 04:41:10|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|1
1638160880000|2021-11-29 04:41:20|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|3
1638160890000|2021-11-29 04:41:30|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|6
1638160900000|2021-11-29 04:41:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|4
1638160910000|2021-11-29 04:41:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|3
1638160920000|2021-11-29 04:42:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1638160930000|2021-11-29 04:42:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|4
1638160940000|2021-11-29 04:42:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1638160950000|2021-11-29 04:42:30|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.3|2265|2
1638160990000|2021-11-29 04:43:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1638161000000|2021-11-29 04:43:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.3|2265|3
1638161010000|2021-11-29 04:43:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1638161020000|2021-11-29 04:43:40|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|10
1638161030000|2021-11-29 04:43:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|3
1638161040000|2021-11-29 04:44:00|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|4
1638161050000|2021-11-29 04:44:10|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|11
1638161060000|2021-11-29 04:44:20|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|15
1638161070000|2021-11-29 04:44:30|2265|2264.7|2264.2|2263.9|2265|2264.7|2264.2|2263.9|29
1638161080000|2021-11-29 04:44:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1638161090000|2021-11-29 04:44:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1638161100000|2021-11-29 04:45:00|2264.3|2264|2264.3|2264|2264.6|2264.3|2264|2263.7|6
1638161110000|2021-11-29 04:45:10|2264.4|2264.1|2263.7|2263.4|2264.4|2264.1|2263.7|2263.4|4
1638161120000|2021-11-29 04:45:20|2263.8|2263.5|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|3
1638161130000|2021-11-29 04:45:30|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|4
1638161140000|2021-11-29 04:45:40|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|3
1638161150000|2021-11-29 04:45:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1638161160000|2021-11-29 04:46:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|0
1638161170000|2021-11-29 04:46:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1638161180000|2021-11-29 04:46:20|2263.5|2263.2|2264.5|2264.2|2264.5|2264.2|2263.5|2263.2|7
1638161190000|2021-11-29 04:46:30|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|3
1638161200000|2021-11-29 04:46:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1638161210000|2021-11-29 04:46:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|0
1638161220000|2021-11-29 04:47:00|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|1
1638161230000|2021-11-29 04:47:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638161240000|2021-11-29 04:47:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1638161250000|2021-11-29 04:47:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|0
1638161260000|2021-11-29 04:47:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|4
1638161270000|2021-11-29 04:47:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1638161280000|2021-11-29 04:48:00|2263.6|2263.3|2261.7|2261.4|2263.6|2263.3|2261.7|2261.4|38
1638161290000|2021-11-29 04:48:10|2261.5|2261.2|2260.8|2260.5|2261.5|2261.2|2260.6|2260.3|41
1638161300000|2021-11-29 04:48:20|2261|2260.7|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|17
1638161310000|2021-11-29 04:48:30|2260.8|2260.5|2260|2259.7|2260.8|2260.5|2259.9|2259.6|21
1638161320000|2021-11-29 04:48:40|2260.1|2259.8|2260.6|2260.3|2260.7|2260.4|2259.5|2259.2|21
1638161330000|2021-11-29 04:48:50|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.7|2260.4|2
1638161340000|2021-11-29 04:49:00|2261.1|2260.8|2261.3|2261|2261.7|2261.4|2261|2260.7|7
1638161350000|2021-11-29 04:49:10|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|1
1638161360000|2021-11-29 04:49:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1638161370000|2021-11-29 04:49:30|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|7
1638161380000|2021-11-29 04:49:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|9
1638161390000|2021-11-29 04:49:50|2261.1|2260.8|2260.2|2259.9|2261.1|2260.8|2260.2|2259.9|11
1638161400000|2021-11-29 04:50:00|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.6|2259.3|14
1638161410000|2021-11-29 04:50:10|2259.9|2259.6|2258.8|2258.5|2259.9|2259.6|2258.8|2258.5|27
1638161420000|2021-11-29 04:50:20|2258.9|2258.6|2258.4|2258.1|2259.4|2259.1|2258.4|2258.1|34
1638161430000|2021-11-29 04:50:30|2258.8|2258.5|2259.4|2259.1|2259.4|2259.1|2258.8|2258.5|19
1638161440000|2021-11-29 04:50:40|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|7
1638161450000|2021-11-29 04:50:50|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|11
1638161460000|2021-11-29 04:51:00|2259.5|2259.2|2258.5|2258.2|2259.6|2259.3|2258.4|2258.1|17
1638161470000|2021-11-29 04:51:10|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258|2257.7|8
1638161480000|2021-11-29 04:51:20|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|14
1638161490000|2021-11-29 04:51:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1638161500000|2021-11-29 04:51:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|0
1638161510000|2021-11-29 04:51:50|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|4
1638161520000|2021-11-29 04:52:00|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|4
1638161530000|2021-11-29 04:52:10|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|0
1638161540000|2021-11-29 04:52:20|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.4|2259.1|10
1638161550000|2021-11-29 04:52:30|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|3
1638161560000|2021-11-29 04:52:40|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|3
1638161580000|2021-11-29 04:53:00|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2258.9|2258.6|5
1638161590000|2021-11-29 04:53:10|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|8
1638161600000|2021-11-29 04:53:20|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|0
1638161610000|2021-11-29 04:53:30|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|5
1638161620000|2021-11-29 04:53:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1638161630000|2021-11-29 04:53:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|3
1638161640000|2021-11-29 04:54:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|3
1638161650000|2021-11-29 04:54:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1638161670000|2021-11-29 04:54:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1638161680000|2021-11-29 04:54:40|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259|2258.7|19
1638161690000|2021-11-29 04:54:50|2259.1|2258.8|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|5
1638161700000|2021-11-29 04:55:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1638161710000|2021-11-29 04:55:10|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2258.1|2257.8|40
1638161720000|2021-11-29 04:55:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|1
1638161730000|2021-11-29 04:55:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1638161740000|2021-11-29 04:55:40|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|11
1638161750000|2021-11-29 04:55:50|||||||||1
1638161760000|2021-11-29 04:56:00|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2260.3|2260|8
1638161770000|2021-11-29 04:56:10|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|12
1638161780000|2021-11-29 04:56:20|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|11
1638161790000|2021-11-29 04:56:30|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|3
1638161800000|2021-11-29 04:56:40|2261.2|2260.9|2260.4|2260.1|2261.2|2260.9|2260.4|2260.1|24
1638161810000|2021-11-29 04:56:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1638161820000|2021-11-29 04:57:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1638161830000|2021-11-29 04:57:10|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|3
1638161840000|2021-11-29 04:57:20|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|10
1638161850000|2021-11-29 04:57:30|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1638161860000|2021-11-29 04:57:40|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|8
1638161870000|2021-11-29 04:57:50|2260.9|2260.6|2261.4|2261.1|2261.4|2261.1|2260.9|2260.6|8
1638161880000|2021-11-29 04:58:00|2261.5|2261.2|2260.8|2260.5|2261.5|2261.2|2260.4|2260.1|10
1638161890000|2021-11-29 04:58:10|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|1
1638161900000|2021-11-29 04:58:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1638161910000|2021-11-29 04:58:30|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.6|2260.3|0
1638161920000|2021-11-29 04:58:40|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|0
1638161930000|2021-11-29 04:58:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|0
1638161940000|2021-11-29 04:59:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.3|2260|2
1638161950000|2021-11-29 04:59:10|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1638161960000|2021-11-29 04:59:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1638161970000|2021-11-29 04:59:30|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.2|2259.9|3
1638161980000|2021-11-29 04:59:40|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|1
1638161990000|2021-11-29 04:59:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|0
1638162000000|2021-11-29 05:00:00|2260.8|2260.5|2261.5|2261.2|2261.5|2261.2|2260.7|2260.4|11
1638162010000|2021-11-29 05:00:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|15
1638162020000|2021-11-29 05:00:20|2261.3|2261|2260.3|2260|2261.3|2261|2260.3|2260|8
1638162030000|2021-11-29 05:00:30|2260.5|2260.2|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|3
1638162040000|2021-11-29 05:00:40|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.3|2260|5
1638162050000|2021-11-29 05:00:50|2260.4|2260.1|2259.9|2259.6|2260.4|2260.1|2259.7|2259.4|4
1638162060000|2021-11-29 05:01:00|2260|2259.7|2260.1|2259.8|2260.3|2260|2260|2259.7|2
1638162070000|2021-11-29 05:01:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|2
1638162080000|2021-11-29 05:01:20|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|3
1638162090000|2021-11-29 05:01:30|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|1
1638162100000|2021-11-29 05:01:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1638162110000|2021-11-29 05:01:50|2261.3|2261|2261.7|2261.4|2261.7|2261.4|2261.3|2261|4
1638162120000|2021-11-29 05:02:00|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|12
1638162130000|2021-11-29 05:02:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1638162140000|2021-11-29 05:02:20|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.6|2261.3|4
1638162150000|2021-11-29 05:02:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|1
1638162160000|2021-11-29 05:02:40|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|1
1638162170000|2021-11-29 05:02:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1638162180000|2021-11-29 05:03:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1638162190000|2021-11-29 05:03:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1638162200000|2021-11-29 05:03:20|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|2
1638162210000|2021-11-29 05:03:30|2261.7|2261.4|2260.6|2260.3|2261.7|2261.4|2260.5|2260.2|4
1638162220000|2021-11-29 05:03:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|1
1638162230000|2021-11-29 05:03:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1638162240000|2021-11-29 05:04:00|2260.4|2260.1|2260.3|2260|2260.8|2260.5|2260.3|2260|7
1638162250000|2021-11-29 05:04:10|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|2
1638162260000|2021-11-29 05:04:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|4
1638162270000|2021-11-29 05:04:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|6
1638162280000|2021-11-29 05:04:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|13
1638162290000|2021-11-29 05:04:50|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|9
1638162300000|2021-11-29 05:05:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1638162310000|2021-11-29 05:05:10|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|6
1638162320000|2021-11-29 05:05:20|2259.5|2259.2|2259.2|2258.9|2259.8|2259.5|2259.2|2258.9|12
1638162330000|2021-11-29 05:05:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|4
1638162340000|2021-11-29 05:05:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|5
1638162350000|2021-11-29 05:05:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|3
1638162360000|2021-11-29 05:06:00|2258.8|2258.5|2259.5|2259.2|2259.6|2259.3|2258.8|2258.5|6
1638162370000|2021-11-29 05:06:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1638162380000|2021-11-29 05:06:20|2259.1|2258.8|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|4
1638162390000|2021-11-29 05:06:30|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|2
1638162400000|2021-11-29 05:06:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1638162410000|2021-11-29 05:06:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|4
1638162420000|2021-11-29 05:07:00|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.3|2259|0
1638162430000|2021-11-29 05:07:10|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|17
1638162440000|2021-11-29 05:07:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1638162450000|2021-11-29 05:07:30|2259.8|2259.5|2259.1|2258.8|2259.8|2259.5|2259|2258.7|14
1638162460000|2021-11-29 05:07:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|4
1638162470000|2021-11-29 05:07:50|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|14
1638162480000|2021-11-29 05:08:00|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|10
1638162490000|2021-11-29 05:08:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1638162500000|2021-11-29 05:08:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|4
1638162510000|2021-11-29 05:08:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638162520000|2021-11-29 05:08:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|4
1638162530000|2021-11-29 05:08:50|2259.7|2259.4|2259.8|2259.5|2260|2259.7|2259.7|2259.4|2
1638162540000|2021-11-29 05:09:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|5
1638162550000|2021-11-29 05:09:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1638162560000|2021-11-29 05:09:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1638162570000|2021-11-29 05:09:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1638162580000|2021-11-29 05:09:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1638162590000|2021-11-29 05:09:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|2
1638162600000|2021-11-29 05:10:00|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|4
1638162610000|2021-11-29 05:10:10|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|3
1638162630000|2021-11-29 05:10:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1638162640000|2021-11-29 05:10:40|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|4
1638162650000|2021-11-29 05:10:50|2260.9|2260.6|2261.1|2260.8|2261.4|2261.1|2260.8|2260.5|12
1638162660000|2021-11-29 05:11:00|2261|2260.7|2261|2260.7|2261.2|2260.9|2261|2260.7|1
1638162670000|2021-11-29 05:11:10|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|2
1638162680000|2021-11-29 05:11:20|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|0
1638162690000|2021-11-29 05:11:30|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|0
1638162700000|2021-11-29 05:11:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1638162710000|2021-11-29 05:11:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1638162720000|2021-11-29 05:12:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1638162730000|2021-11-29 05:12:10|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1638162740000|2021-11-29 05:12:20|2260.8|2260.5|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|3
1638162750000|2021-11-29 05:12:30|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.3|2260|2
1638162760000|2021-11-29 05:12:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1638162770000|2021-11-29 05:12:50|2260.2|2259.9|2260.5|2260.2|2260.6|2260.3|2260.2|2259.9|23
1638162780000|2021-11-29 05:13:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1638162790000|2021-11-29 05:13:10|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|18
1638162800000|2021-11-29 05:13:20|2260.1|2259.8|2261.4|2261.1|2261.4|2261.1|2260.1|2259.8|47
1638162810000|2021-11-29 05:13:30|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|12
1638162820000|2021-11-29 05:13:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|13
1638162830000|2021-11-29 05:13:50|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1638162840000|2021-11-29 05:14:00|2261|2260.7|2261|2260.7|2261|2260.7|2260.8|2260.5|2
1638162850000|2021-11-29 05:14:10|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261.1|2260.8|2
1638162860000|2021-11-29 05:14:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1638162870000|2021-11-29 05:14:30|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|2
1638162880000|2021-11-29 05:14:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1638162890000|2021-11-29 05:14:50|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|0
1638162900000|2021-11-29 05:15:00|2260.4|2260.1|2259.6|2259.3|2260.4|2260.1|2259.6|2259.3|2
1638162910000|2021-11-29 05:15:10|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|7
1638162920000|2021-11-29 05:15:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|2
1638162930000|2021-11-29 05:15:30|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|3
1638162940000|2021-11-29 05:15:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1638162950000|2021-11-29 05:15:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1638162960000|2021-11-29 05:16:00|2259.7|2259.4|2259.7|2259.4|2260|2259.7|2259.3|2259|3
1638162970000|2021-11-29 05:16:10|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|0
1638162980000|2021-11-29 05:16:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1638162990000|2021-11-29 05:16:30|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|3
1638163000000|2021-11-29 05:16:40|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|2
1638163010000|2021-11-29 05:16:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|11
1638163020000|2021-11-29 05:17:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638163030000|2021-11-29 05:17:10|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|7
1638163040000|2021-11-29 05:17:20|2259|2258.7|2259.2|2258.9|2259.3|2259|2258.9|2258.6|5
1638163050000|2021-11-29 05:17:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1638163060000|2021-11-29 05:17:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1638163070000|2021-11-29 05:17:50|2259.4|2259.1|2259.8|2259.5|2259.9|2259.6|2259.4|2259.1|2
1638163080000|2021-11-29 05:18:00|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|2
1638163090000|2021-11-29 05:18:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1638163100000|2021-11-29 05:18:20|2259.4|2259.1|2259.9|2259.6|2259.9|2259.6|2259.3|2259|11
1638163110000|2021-11-29 05:18:30|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1638163120000|2021-11-29 05:18:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|1
1638163130000|2021-11-29 05:18:50|2260.1|2259.8|2259.2|2258.9|2260.1|2259.8|2259.2|2258.9|8
1638163140000|2021-11-29 05:19:00|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|1
1638163150000|2021-11-29 05:19:10|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.5|2258.2|2
1638163160000|2021-11-29 05:19:20|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|1
1638163170000|2021-11-29 05:19:30|||||||||1
1638163180000|2021-11-29 05:19:40|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|0
1638163200000|2021-11-29 05:20:00|2258.2|2257.9|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|10
1638163210000|2021-11-29 05:20:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|15
1638163220000|2021-11-29 05:20:20|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.9|2257.6|6
1638163230000|2021-11-29 05:20:30|2257.9|2257.6|2257.9|2257.6|2258.2|2257.9|2257.8|2257.5|7
1638163240000|2021-11-29 05:20:40|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.5|2257.2|2
1638163250000|2021-11-29 05:20:50|2257.6|2257.3|2256.9|2256.6|2257.6|2257.3|2256.8|2256.5|9
1638163260000|2021-11-29 05:21:00|2256.8|2256.5|2256.2|2255.9|2256.9|2256.6|2256.2|2255.9|15
1638163270000|2021-11-29 05:21:10|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.5|2255.2|12
1638163280000|2021-11-29 05:21:20|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.3|2255|11
1638163290000|2021-11-29 05:21:30|2255.6|2255.3|2256.1|2255.8|2256.2|2255.9|2255.6|2255.3|8
1638163300000|2021-11-29 05:21:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|6
1638163310000|2021-11-29 05:21:50|2256.2|2255.9|2255.3|2255|2256.2|2255.9|2255.3|2255|6
1638163320000|2021-11-29 05:22:00|2255.4|2255.1|2256.1|2255.8|2256.3|2256|2255.4|2255.1|17
1638163330000|2021-11-29 05:22:10|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|0
1638163340000|2021-11-29 05:22:20|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|1
1638163350000|2021-11-29 05:22:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1638163360000|2021-11-29 05:22:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|1
1638163370000|2021-11-29 05:22:50|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.1|2254.8|3
1638163380000|2021-11-29 05:23:00|2255.4|2255.1|2255.9|2255.6|2256|2255.7|2255.3|2255|5
1638163390000|2021-11-29 05:23:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|4
1638163400000|2021-11-29 05:23:20|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1638163410000|2021-11-29 05:23:30|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|0
1638163420000|2021-11-29 05:23:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1638163430000|2021-11-29 05:23:50|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|12
1638163440000|2021-11-29 05:24:00|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.3|2255|0
1638163450000|2021-11-29 05:24:10|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|5
1638163460000|2021-11-29 05:24:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1638163470000|2021-11-29 05:24:30|2255.7|2255.4|2255.3|2255|2255.8|2255.5|2255.3|2255|14
1638163480000|2021-11-29 05:24:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|0
1638163490000|2021-11-29 05:24:50|2255|2254.7|2255.2|2254.9|2255.3|2255|2254.8|2254.5|9
1638163500000|2021-11-29 05:25:00|2255|2254.7|2255|2254.7|2255|2254.7|2254.7|2254.4|8
1638163510000|2021-11-29 05:25:10|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255.1|2254.8|2
1638163520000|2021-11-29 05:25:20|2255.4|2255.1|2255.3|2255|2255.7|2255.4|2255.3|2255|12
1638163530000|2021-11-29 05:25:30|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|9
1638163540000|2021-11-29 05:25:40|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|4
1638163550000|2021-11-29 05:25:50|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|5
1638163560000|2021-11-29 05:26:00|2256|2255.7|2256.5|2256.2|2256.6|2256.3|2256|2255.7|1
1638163570000|2021-11-29 05:26:10|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.5|2256.2|5
1638163580000|2021-11-29 05:26:20|2256.7|2256.4|2257|2256.7|2257.6|2257.3|2256.7|2256.4|68
1638163590000|2021-11-29 05:26:30|2256.9|2256.6|2257.5|2257.2|2257.5|2257.2|2256.9|2256.6|12
1638163600000|2021-11-29 05:26:40|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1638163610000|2021-11-29 05:26:50|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.5|2256.2|3
1638163620000|2021-11-29 05:27:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|0
1638163630000|2021-11-29 05:27:10|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|0
1638163640000|2021-11-29 05:27:20|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1638163650000|2021-11-29 05:27:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|5
1638163660000|2021-11-29 05:27:40|2256.8|2256.5|2257.3|2257|2257.4|2257.1|2256.8|2256.5|1
1638163670000|2021-11-29 05:27:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|3
1638163680000|2021-11-29 05:28:00|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.6|2256.3|6
1638163690000|2021-11-29 05:28:10|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|1
1638163700000|2021-11-29 05:28:20|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|14
1638163710000|2021-11-29 05:28:30|2256.5|2256.2|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|1
1638163720000|2021-11-29 05:28:40|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|1
1638163730000|2021-11-29 05:28:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1638163740000|2021-11-29 05:29:00|2255.9|2255.6|2254.8|2254.5|2255.9|2255.6|2254.7|2254.4|9
1638163750000|2021-11-29 05:29:10|2255|2254.7|2254.7|2254.4|2255.2|2254.9|2254.5|2254.2|8
1638163760000|2021-11-29 05:29:20|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|0
1638163770000|2021-11-29 05:29:30|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|2
1638163780000|2021-11-29 05:29:40|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|2
1638163790000|2021-11-29 05:29:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|7
1638163800000|2021-11-29 05:30:00|2254.7|2254.4|2255.5|2255.2|2255.6|2255.3|2254.7|2254.4|9
1638163810000|2021-11-29 05:30:10|2255.6|2255.3|2256.2|2255.9|2256.5|2256.2|2255.6|2255.3|9
1638163820000|2021-11-29 05:30:20|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|1
1638163830000|2021-11-29 05:30:30|2256.8|2256.5|2257.4|2257.1|2257.4|2257.1|2256.8|2256.5|10
1638163840000|2021-11-29 05:30:40|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.6|2257.3|13
1638163850000|2021-11-29 05:30:50|2258|2257.7|2258.2|2257.9|2258.4|2258.1|2257.7|2257.4|24
1638163860000|2021-11-29 05:31:00|2258|2257.7|2258.2|2257.9|2258.4|2258.1|2258|2257.7|24
1638163870000|2021-11-29 05:31:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.1|2257.8|2
1638163890000|2021-11-29 05:31:30|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2258|2257.7|0
1638163900000|2021-11-29 05:31:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|4
1638163910000|2021-11-29 05:31:50|2258.3|2258|2257.4|2257.1|2258.3|2258|2257.4|2257.1|19
1638163920000|2021-11-29 05:32:00|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.1|2256.8|1
1638163930000|2021-11-29 05:32:10|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|2
1638163940000|2021-11-29 05:32:20|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|1
1638163960000|2021-11-29 05:32:40|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1638163970000|2021-11-29 05:32:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1638163980000|2021-11-29 05:33:00|2258.2|2257.9|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|7
1638163990000|2021-11-29 05:33:10|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|3
1638164000000|2021-11-29 05:33:20|2258|2257.7|2258|2257.7|2258.2|2257.9|2258|2257.7|3
1638164010000|2021-11-29 05:33:30|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|5
1638164020000|2021-11-29 05:33:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|2
1638164030000|2021-11-29 05:33:50|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|3
1638164040000|2021-11-29 05:34:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1638164050000|2021-11-29 05:34:10|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|8
1638164060000|2021-11-29 05:34:20|2258.6|2258.3|2258.6|2258.3|2258.9|2258.6|2258.3|2258|7
1638164070000|2021-11-29 05:34:30|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|1
1638164080000|2021-11-29 05:34:40|2258.2|2257.9|2257.7|2257.4|2258.3|2258|2257.7|2257.4|2
1638164090000|2021-11-29 05:34:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1638164100000|2021-11-29 05:35:00|2257.7|2257.4|2258.9|2258.6|2259|2258.7|2257.7|2257.4|5
1638164110000|2021-11-29 05:35:10|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|0
1638164120000|2021-11-29 05:35:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|0
1638164130000|2021-11-29 05:35:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1638164140000|2021-11-29 05:35:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1638164150000|2021-11-29 05:35:50|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.6|2258.3|1
1638164160000|2021-11-29 05:36:00|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|0
1638164170000|2021-11-29 05:36:10|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.6|2258.3|2
1638164180000|2021-11-29 05:36:20|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|3
1638164190000|2021-11-29 05:36:30|2258.8|2258.5|2259.1|2258.8|2259.2|2258.9|2258.7|2258.4|0
1638164200000|2021-11-29 05:36:40|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|3
1638164210000|2021-11-29 05:36:50|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|0
1638164220000|2021-11-29 05:37:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|2
1638164230000|2021-11-29 05:37:10|2259.9|2259.6|2260.4|2260.1|2260.6|2260.3|2259.9|2259.6|5
1638164240000|2021-11-29 05:37:20|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.3|2260|5
1638164250000|2021-11-29 05:37:30|2260.5|2260.2|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|2
1638164260000|2021-11-29 05:37:40|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.6|2260.3|5
1638164270000|2021-11-29 05:37:50|2261.2|2260.9|2261|2260.7|2261.3|2261|2260.9|2260.6|3
1638164280000|2021-11-29 05:38:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|3
1638164290000|2021-11-29 05:38:10|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|2
1638164300000|2021-11-29 05:38:20|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|9
1638164310000|2021-11-29 05:38:30|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|3
1638164320000|2021-11-29 05:38:40|2260.3|2260|2260.8|2260.5|2261.1|2260.8|2260.3|2260|6
1638164330000|2021-11-29 05:38:50|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|1
1638164340000|2021-11-29 05:39:00|2260.6|2260.3|2261.4|2261.1|2261.4|2261.1|2260.6|2260.3|30
1638164350000|2021-11-29 05:39:10|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.3|2261|42
1638164360000|2021-11-29 05:39:20|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|20
1638164370000|2021-11-29 05:39:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1638164380000|2021-11-29 05:39:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|9
1638164390000|2021-11-29 05:39:50|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|7
1638164400000|2021-11-29 05:40:00|2261.3|2261|2262|2261.7|2262|2261.7|2261.3|2261|7
1638164410000|2021-11-29 05:40:10|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.1|2260.8|11
1638164420000|2021-11-29 05:40:20|2261.2|2260.9|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|1
1638164430000|2021-11-29 05:40:30|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.5|2260.2|3
1638164440000|2021-11-29 05:40:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|2
1638164450000|2021-11-29 05:40:50|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1638164460000|2021-11-29 05:41:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1638164470000|2021-11-29 05:41:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1638164480000|2021-11-29 05:41:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260|2259.7|4
1638164490000|2021-11-29 05:41:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1638164500000|2021-11-29 05:41:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1638164510000|2021-11-29 05:41:50|2259.7|2259.4|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|4
1638164520000|2021-11-29 05:42:00|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|0
1638164530000|2021-11-29 05:42:10|2259.7|2259.4|2259.4|2259.1|2259.8|2259.5|2259.3|2259|6
1638164540000|2021-11-29 05:42:20|2259.3|2259|2259.7|2259.4|2259.8|2259.5|2259.3|2259|3
1638164550000|2021-11-29 05:42:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|4
1638164560000|2021-11-29 05:42:40|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.6|2259.3|4
1638164570000|2021-11-29 05:42:50|2260|2259.7|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|1
1638164580000|2021-11-29 05:43:00|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2259.8|2259.5|0
1638164590000|2021-11-29 05:43:10|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|4
1638164600000|2021-11-29 05:43:20|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|4
1638164610000|2021-11-29 05:43:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|0
1638164620000|2021-11-29 05:43:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|0
1638164630000|2021-11-29 05:43:50|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|10
1638164640000|2021-11-29 05:44:00|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|4
1638164650000|2021-11-29 05:44:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1638164660000|2021-11-29 05:44:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1638164670000|2021-11-29 05:44:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|1
1638164680000|2021-11-29 05:44:40|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|3
1638164690000|2021-11-29 05:44:50|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|0
1638164700000|2021-11-29 05:45:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|0
1638164710000|2021-11-29 05:45:10|2261|2260.7|2261.2|2260.9|2261.3|2261|2261|2260.7|7
1638164720000|2021-11-29 05:45:20|2261.3|2261|2262|2261.7|2262|2261.7|2261.2|2260.9|15
1638164730000|2021-11-29 05:45:30|2262.1|2261.8|2262.2|2261.9|2262.7|2262.4|2262.1|2261.8|19
1638164740000|2021-11-29 05:45:40|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2261.9|2261.6|4
1638164750000|2021-11-29 05:45:50|2262.6|2262.3|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|3
1638164760000|2021-11-29 05:46:00|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|1
1638164770000|2021-11-29 05:46:10|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|0
1638164780000|2021-11-29 05:46:20|2262.2|2261.9|2261.6|2261.3|2262.2|2261.9|2261.6|2261.3|3
1638164790000|2021-11-29 05:46:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1638164800000|2021-11-29 05:46:40|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|2
1638164810000|2021-11-29 05:46:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|4
1638164820000|2021-11-29 05:47:00|2261.9|2261.6|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|0
1638164830000|2021-11-29 05:47:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|0
1638164840000|2021-11-29 05:47:20|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|3
1638164850000|2021-11-29 05:47:30|||||||||2
1638164860000|2021-11-29 05:47:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|1
1638164870000|2021-11-29 05:47:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1638164880000|2021-11-29 05:48:00|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|0
1638164890000|2021-11-29 05:48:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1638164900000|2021-11-29 05:48:20|2262.2|2261.9|2262.9|2262.6|2263|2262.7|2262.1|2261.8|3
1638164910000|2021-11-29 05:48:30|2262.8|2262.5|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|1
1638164920000|2021-11-29 05:48:40|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.4|2262.1|5
1638164930000|2021-11-29 05:48:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|1
1638164940000|2021-11-29 05:49:00|2263.1|2262.8|2263.5|2263.2|2263.6|2263.3|2262.9|2262.6|12
1638164950000|2021-11-29 05:49:10|2263.7|2263.4|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|5
1638164960000|2021-11-29 05:49:20|2263.5|2263.2|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|2
1638164970000|2021-11-29 05:49:30|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|0
1638164980000|2021-11-29 05:49:40|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|0
1638165000000|2021-11-29 05:50:00|2263.7|2263.4|2263.9|2263.6|2264.1|2263.8|2263.6|2263.3|10
1638165010000|2021-11-29 05:50:10|2264|2263.7|2265.3|2265|2265.3|2265|2264|2263.7|18
1638165020000|2021-11-29 05:50:20|2265.4|2265.1|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|15
1638165030000|2021-11-29 05:50:30|2265.6|2265.3|2264.8|2264.5|2265.6|2265.3|2264.5|2264.2|15
1638165040000|2021-11-29 05:50:40|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2264.9|2264.6|0
1638165050000|2021-11-29 05:50:50|2265.3|2265|2265.7|2265.4|2265.9|2265.6|2265.2|2264.9|3
1638165060000|2021-11-29 05:51:00|2265.8|2265.5|2264.7|2264.4|2266|2265.7|2264.7|2264.4|12
1638165070000|2021-11-29 05:51:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1638165080000|2021-11-29 05:51:20|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264|2263.7|3
1638165090000|2021-11-29 05:51:30|2264.5|2264.2|2263.9|2263.6|2264.6|2264.3|2263.9|2263.6|0
1638165100000|2021-11-29 05:51:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|3
1638165110000|2021-11-29 05:51:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|1
1638165120000|2021-11-29 05:52:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1638165130000|2021-11-29 05:52:10|2264.5|2264.2|2265.5|2265.2|2265.5|2265.2|2264.5|2264.2|1
1638165140000|2021-11-29 05:52:20|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|4
1638165150000|2021-11-29 05:52:30|2266.2|2265.9|2265.6|2265.3|2266.5|2266.2|2265.6|2265.3|3
1638165160000|2021-11-29 05:52:40|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.4|2265.1|5
1638165170000|2021-11-29 05:52:50|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|0
1638165180000|2021-11-29 05:53:00|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|0
1638165190000|2021-11-29 05:53:10|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.3|2265|0
1638165200000|2021-11-29 05:53:20|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|1
1638165210000|2021-11-29 05:53:30|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2265.5|2265.2|21
1638165220000|2021-11-29 05:53:40|2267.5|2267.2|2266.4|2266.1|2267.5|2267.2|2266.2|2265.9|27
1638165230000|2021-11-29 05:53:50|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.9|2265.6|4
1638165240000|2021-11-29 05:54:00|2265.9|2265.6|2265.2|2264.9|2265.9|2265.6|2265.1|2264.8|5
1638165250000|2021-11-29 05:54:10|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.5|2264.2|8
1638165260000|2021-11-29 05:54:20|2264.3|2264|2264.6|2264.3|2264.9|2264.6|2264.3|2264|13
1638165270000|2021-11-29 05:54:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1638165280000|2021-11-29 05:54:40|2264.1|2263.8|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|15
1638165290000|2021-11-29 05:54:50|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|1
1638165300000|2021-11-29 05:55:00|2264.1|2263.8|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|10
1638165310000|2021-11-29 05:55:10|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|2
1638165320000|2021-11-29 05:55:20|2263.7|2263.4|2264.2|2263.9|2264.3|2264|2263.7|2263.4|14
1638165330000|2021-11-29 05:55:30|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2263.9|2263.6|2
1638165340000|2021-11-29 05:55:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|2
1638165350000|2021-11-29 05:55:50|2264.2|2263.9|2264|2263.7|2264.3|2264|2264|2263.7|0
1638165360000|2021-11-29 05:56:00|2263.9|2263.6|2263.3|2263|2263.9|2263.6|2263.3|2263|5
1638165370000|2021-11-29 05:56:10|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|1
1638165380000|2021-11-29 05:56:20|2263.9|2263.6|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|0
1638165390000|2021-11-29 05:56:30|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.2|2262.9|4
1638165400000|2021-11-29 05:56:40|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|2
1638165420000|2021-11-29 05:57:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1638165430000|2021-11-29 05:57:10|2263.3|2263|2263|2262.7|2263.3|2263|2262.8|2262.5|7
1638165440000|2021-11-29 05:57:20|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|3
1638165450000|2021-11-29 05:57:30|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.7|2262.4|1
1638165460000|2021-11-29 05:57:40|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|0
1638165470000|2021-11-29 05:57:50|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|2
1638165480000|2021-11-29 05:58:00|2263.3|2263|2263.1|2262.8|2263.3|2263|2263|2262.7|0
1638165490000|2021-11-29 05:58:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.7|2262.4|3
1638165500000|2021-11-29 05:58:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|0
1638165510000|2021-11-29 05:58:30|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|7
1638165520000|2021-11-29 05:58:40|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|0
1638165530000|2021-11-29 05:58:50|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|1
1638165540000|2021-11-29 05:59:00|2262.9|2262.6|2262.6|2262.3|2263|2262.7|2262.5|2262.2|2
1638165550000|2021-11-29 05:59:10|2262.7|2262.4|2262.7|2262.4|2262.9|2262.6|2262.5|2262.2|2
1638165560000|2021-11-29 05:59:20|2262.8|2262.5|2262.7|2262.4|2263|2262.7|2262.5|2262.2|4
1638165570000|2021-11-29 05:59:30|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|4
1638165580000|2021-11-29 05:59:40|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.3|2263|6
1638165590000|2021-11-29 05:59:50|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|4
1638165600000|2021-11-29 06:00:00|2263.7|2263.4|2264.5|2264.2|2264.6|2264.3|2263.6|2263.3|8
1638165610000|2021-11-29 06:00:10|2264.6|2264.3|2264|2263.7|2264.8|2264.5|2264|2263.7|1
1638165620000|2021-11-29 06:00:20|2263.9|2263.6|2264.5|2264.2|2264.6|2264.3|2263.8|2263.5|0
1638165630000|2021-11-29 06:00:30|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2263.9|2263.6|5
1638165640000|2021-11-29 06:00:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.7|2263.4|2
1638165650000|2021-11-29 06:00:50|2264.1|2263.8|2264.5|2264.2|2264.6|2264.3|2264|2263.7|0
1638165660000|2021-11-29 06:01:00|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|2
1638165670000|2021-11-29 06:01:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|7
1638165680000|2021-11-29 06:01:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1638165690000|2021-11-29 06:01:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|2
1638165700000|2021-11-29 06:01:40|2265.4|2265.1|2264.7|2264.4|2265.4|2265.1|2264.7|2264.4|5
1638165710000|2021-11-29 06:01:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1638165720000|2021-11-29 06:02:00|2264.5|2264.2|2264.1|2263.8|2264.8|2264.5|2264.1|2263.8|2
1638165730000|2021-11-29 06:02:10|2264|2263.7|2264|2263.7|2264.1|2263.8|2263.8|2263.5|0
1638165740000|2021-11-29 06:02:20|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.9|2263.6|3
1638165750000|2021-11-29 06:02:30|2263.9|2263.6|2263.2|2262.9|2263.9|2263.6|2263.2|2262.9|4
1638165760000|2021-11-29 06:02:40|2263.1|2262.8|2263.7|2263.4|2263.9|2263.6|2263.1|2262.8|1
1638165770000|2021-11-29 06:02:50|2263.8|2263.5|2263.3|2263|2263.9|2263.6|2263.3|2263|1
1638165780000|2021-11-29 06:03:00|2263.2|2262.9|2263.6|2263.3|2263.7|2263.4|2263.1|2262.8|1
1638165790000|2021-11-29 06:03:10|2263.7|2263.4|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|0
1638165800000|2021-11-29 06:03:20|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|3
1638165810000|2021-11-29 06:03:30|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|1
1638165820000|2021-11-29 06:03:40|2263.2|2262.9|2263.9|2263.6|2264|2263.7|2263.2|2262.9|4
1638165830000|2021-11-29 06:03:50|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|1
1638165840000|2021-11-29 06:04:00|2263.5|2263.2|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|1
1638165850000|2021-11-29 06:04:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1638165860000|2021-11-29 06:04:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|2
1638165870000|2021-11-29 06:04:30|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|1
1638165880000|2021-11-29 06:04:40|2262.2|2261.9|2261.4|2261.1|2262.3|2262|2261.3|2261|13
1638165890000|2021-11-29 06:04:50|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|5
1638165900000|2021-11-29 06:05:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|1
1638165910000|2021-11-29 06:05:10|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|9
1638165920000|2021-11-29 06:05:20|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|2
1638165930000|2021-11-29 06:05:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2260.9|2260.6|13
1638165940000|2021-11-29 06:05:40|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2260.9|2260.6|2
1638165960000|2021-11-29 06:06:00|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|3
1638165970000|2021-11-29 06:06:10|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1638165980000|2021-11-29 06:06:20|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|4
1638165990000|2021-11-29 06:06:30|2260.7|2260.4|2260.3|2260|2260.8|2260.5|2260.3|2260|9
1638166000000|2021-11-29 06:06:40|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|9
1638166010000|2021-11-29 06:06:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|4
1638166020000|2021-11-29 06:07:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|4
1638166030000|2021-11-29 06:07:10|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|4
1638166040000|2021-11-29 06:07:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1638166050000|2021-11-29 06:07:30|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|2
1638166060000|2021-11-29 06:07:40|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1638166070000|2021-11-29 06:07:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1638166080000|2021-11-29 06:08:00|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|4
1638166090000|2021-11-29 06:08:10|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260|2259.7|3
1638166100000|2021-11-29 06:08:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|0
1638166110000|2021-11-29 06:08:30|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|1
1638166120000|2021-11-29 06:08:40|2261.6|2261.3|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|1
1638166130000|2021-11-29 06:08:50|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|0
1638166140000|2021-11-29 06:09:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1638166150000|2021-11-29 06:09:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1638166160000|2021-11-29 06:09:20|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|1
1638166170000|2021-11-29 06:09:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|3
1638166180000|2021-11-29 06:09:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|0
1638166190000|2021-11-29 06:09:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262|2261.7|3
1638166200000|2021-11-29 06:10:00|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1638166210000|2021-11-29 06:10:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1638166220000|2021-11-29 06:10:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1638166230000|2021-11-29 06:10:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|4
1638166240000|2021-11-29 06:10:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1638166260000|2021-11-29 06:11:00|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1638166270000|2021-11-29 06:11:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|1
1638166280000|2021-11-29 06:11:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1638166290000|2021-11-29 06:11:30|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.4|2260.1|64
1638166300000|2021-11-29 06:11:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1638166310000|2021-11-29 06:11:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1638166320000|2021-11-29 06:12:00|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.6|2260.3|3
1638166330000|2021-11-29 06:12:10|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|3
1638166340000|2021-11-29 06:12:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|3
1638166360000|2021-11-29 06:12:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1638166370000|2021-11-29 06:12:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1638166380000|2021-11-29 06:13:00|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|0
1638166390000|2021-11-29 06:13:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1638166400000|2021-11-29 06:13:20|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|1
1638166410000|2021-11-29 06:13:30|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|1
1638166420000|2021-11-29 06:13:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1638166430000|2021-11-29 06:13:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|3
1638166440000|2021-11-29 06:14:00|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.8|2259.5|4
1638166450000|2021-11-29 06:14:10|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|0
1638166470000|2021-11-29 06:14:30|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.4|2259.1|8
1638166480000|2021-11-29 06:14:40|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|6
1638166500000|2021-11-29 06:15:00|2259.9|2259.6|2259.3|2259|2260|2259.7|2259.3|2259|3
1638166510000|2021-11-29 06:15:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1638166520000|2021-11-29 06:15:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1638166540000|2021-11-29 06:15:40|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1638166550000|2021-11-29 06:15:50|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.3|2259|1
1638166570000|2021-11-29 06:16:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1638166580000|2021-11-29 06:16:20|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|2
1638166590000|2021-11-29 06:16:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|0
1638166600000|2021-11-29 06:16:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1638166610000|2021-11-29 06:16:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1638166620000|2021-11-29 06:17:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|1
1638166630000|2021-11-29 06:17:10|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|3
1638166650000|2021-11-29 06:17:30|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|6
1638166660000|2021-11-29 06:17:40|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|0
1638166670000|2021-11-29 06:17:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638166680000|2021-11-29 06:18:00|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|0
1638166700000|2021-11-29 06:18:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1638166710000|2021-11-29 06:18:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1638166720000|2021-11-29 06:18:40|2260.5|2260.2|2260.6|2260.3|2261|2260.7|2260.5|2260.2|6
1638166730000|2021-11-29 06:18:50|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.3|2260|1
1638166740000|2021-11-29 06:19:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1638166750000|2021-11-29 06:19:10|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|6
1638166760000|2021-11-29 06:19:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1638166770000|2021-11-29 06:19:30|2259.8|2259.5|2259.3|2259|2259.8|2259.5|2259.3|2259|5
1638166780000|2021-11-29 06:19:40|2259.4|2259.1|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|4
1638166790000|2021-11-29 06:19:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1638166800000|2021-11-29 06:20:00|2260.2|2259.9|2260.5|2260.2|2260.6|2260.3|2260.2|2259.9|2
1638166810000|2021-11-29 06:20:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1638166820000|2021-11-29 06:20:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1638166830000|2021-11-29 06:20:30|2260.8|2260.5|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|0
1638166840000|2021-11-29 06:20:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|4
1638166850000|2021-11-29 06:20:50|2261.8|2261.5|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|4
1638166860000|2021-11-29 06:21:00|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.6|2261.3|3
1638166870000|2021-11-29 06:21:10|2261.8|2261.5|2262.5|2262.2|2262.5|2262.2|2261.8|2261.5|7
1638166880000|2021-11-29 06:21:20|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|4
1638166890000|2021-11-29 06:21:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|0
1638166900000|2021-11-29 06:21:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|0
1638166910000|2021-11-29 06:21:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1638166920000|2021-11-29 06:22:00|2261.7|2261.4|2261.3|2261|2261.8|2261.5|2261.3|2261|2
1638166930000|2021-11-29 06:22:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1638166940000|2021-11-29 06:22:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1638166950000|2021-11-29 06:22:30|2261.3|2261|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|0
1638166960000|2021-11-29 06:22:40|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|2
1638166970000|2021-11-29 06:22:50|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|2
1638166980000|2021-11-29 06:23:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|2
1638166990000|2021-11-29 06:23:10|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|0
1638167000000|2021-11-29 06:23:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|0
1638167010000|2021-11-29 06:23:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|0
1638167020000|2021-11-29 06:23:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1638167030000|2021-11-29 06:23:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1638167040000|2021-11-29 06:24:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|6
1638167050000|2021-11-29 06:24:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|0
1638167060000|2021-11-29 06:24:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1638167070000|2021-11-29 06:24:30|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.6|2260.3|9
1638167080000|2021-11-29 06:24:40|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|6
1638167090000|2021-11-29 06:24:50|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|2
1638167100000|2021-11-29 06:25:00|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|0
1638167110000|2021-11-29 06:25:10|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|0
1638167120000|2021-11-29 06:25:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1638167130000|2021-11-29 06:25:30|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1638167140000|2021-11-29 06:25:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1638167150000|2021-11-29 06:25:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|0
1638167160000|2021-11-29 06:26:00|2261|2260.7|2261.5|2261.2|2261.7|2261.4|2261|2260.7|1
1638167170000|2021-11-29 06:26:10|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.3|2261|0
1638167180000|2021-11-29 06:26:20|2261.5|2261.2|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|0
1638167190000|2021-11-29 06:26:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1638167200000|2021-11-29 06:26:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1638167210000|2021-11-29 06:26:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|3
1638167220000|2021-11-29 06:27:00|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|6
1638167230000|2021-11-29 06:27:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1638167240000|2021-11-29 06:27:20|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|5
1638167250000|2021-11-29 06:27:30|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1638167260000|2021-11-29 06:27:40|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|0
1638167270000|2021-11-29 06:27:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1638167280000|2021-11-29 06:28:00|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1638167290000|2021-11-29 06:28:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1638167300000|2021-11-29 06:28:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1638167310000|2021-11-29 06:28:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.3|2262|0
1638167320000|2021-11-29 06:28:40|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|1
1638167330000|2021-11-29 06:28:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|10
1638167340000|2021-11-29 06:29:00|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|1
1638167350000|2021-11-29 06:29:10|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|1
1638167360000|2021-11-29 06:29:20|2262.8|2262.5|2264.2|2263.9|2264.2|2263.9|2262.7|2262.4|23
1638167370000|2021-11-29 06:29:30|2264.3|2264|2264|2263.7|2264.5|2264.2|2264|2263.7|5
1638167380000|2021-11-29 06:29:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1638167390000|2021-11-29 06:29:50|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.8|2263.5|4
1638167400000|2021-11-29 06:30:00|2264.7|2264.4|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|18
1638167410000|2021-11-29 06:30:10|2264.8|2264.5|2265.4|2265.1|2265.6|2265.3|2264.8|2264.5|20
1638167420000|2021-11-29 06:30:20|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.7|2264.4|8
1638167430000|2021-11-29 06:30:30|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|3
1638167440000|2021-11-29 06:30:40|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|3
1638167450000|2021-11-29 06:30:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.2|2263.9|1
1638167460000|2021-11-29 06:31:00|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|2
1638167470000|2021-11-29 06:31:10|2264.1|2263.8|2263.5|2263.2|2264.2|2263.9|2263.5|2263.2|3
1638167480000|2021-11-29 06:31:20|2263.4|2263.1|2263.3|2263|2263.6|2263.3|2263.3|2263|10
1638167490000|2021-11-29 06:31:30|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|19
1638167500000|2021-11-29 06:31:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|6
1638167510000|2021-11-29 06:31:50|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|3
1638167520000|2021-11-29 06:32:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.8|2262.5|3
1638167530000|2021-11-29 06:32:10|2262.8|2262.5|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|3
1638167540000|2021-11-29 06:32:20|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|3
1638167550000|2021-11-29 06:32:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|8
1638167560000|2021-11-29 06:32:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|12
1638167570000|2021-11-29 06:32:50|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.4|2261.1|28
1638167580000|2021-11-29 06:33:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|5
1638167590000|2021-11-29 06:33:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|7
1638167600000|2021-11-29 06:33:20|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|1
1638167610000|2021-11-29 06:33:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1638167620000|2021-11-29 06:33:40|2262.3|2262|2262.9|2262.6|2262.9|2262.6|2262.3|2262|7
1638167630000|2021-11-29 06:33:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1638167640000|2021-11-29 06:34:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1638167650000|2021-11-29 06:34:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|4
1638167660000|2021-11-29 06:34:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1638167670000|2021-11-29 06:34:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1638167680000|2021-11-29 06:34:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1638167690000|2021-11-29 06:34:50|2263.1|2262.8|2263.3|2263|2263.6|2263.3|2263.1|2262.8|5
1638167700000|2021-11-29 06:35:00|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|3
1638167710000|2021-11-29 06:35:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1638167720000|2021-11-29 06:35:20|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|8
1638167730000|2021-11-29 06:35:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1638167740000|2021-11-29 06:35:40|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|0
1638167750000|2021-11-29 06:35:50|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|1
1638167760000|2021-11-29 06:36:00|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1638167770000|2021-11-29 06:36:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1638167780000|2021-11-29 06:36:20|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|5
1638167790000|2021-11-29 06:36:30|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|2
1638167800000|2021-11-29 06:36:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1638167810000|2021-11-29 06:36:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|5
1638167820000|2021-11-29 06:37:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|1
1638167830000|2021-11-29 06:37:10|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|1
1638167840000|2021-11-29 06:37:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2263.9|2263.6|0
1638167850000|2021-11-29 06:37:30|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|2
1638167860000|2021-11-29 06:37:40|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|5
1638167870000|2021-11-29 06:37:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638167880000|2021-11-29 06:38:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|1
1638167890000|2021-11-29 06:38:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1638167910000|2021-11-29 06:38:30|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.7|2263.4|4
1638167920000|2021-11-29 06:38:40|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|2
1638167930000|2021-11-29 06:38:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1638167940000|2021-11-29 06:39:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1638167960000|2021-11-29 06:39:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|7
1638167970000|2021-11-29 06:39:30|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638167990000|2021-11-29 06:39:50|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|2
1638168000000|2021-11-29 06:40:00|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|8
1638168010000|2021-11-29 06:40:10|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.9|2263.6|6
1638168020000|2021-11-29 06:40:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|3
1638168030000|2021-11-29 06:40:30|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|0
1638168040000|2021-11-29 06:40:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1638168050000|2021-11-29 06:40:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638168060000|2021-11-29 06:41:00|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|2
1638168070000|2021-11-29 06:41:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|2
1638168080000|2021-11-29 06:41:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1638168090000|2021-11-29 06:41:30|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|6
1638168100000|2021-11-29 06:41:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|1
1638168110000|2021-11-29 06:41:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1638168120000|2021-11-29 06:42:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1638168130000|2021-11-29 06:42:10|||||||||4
1638168140000|2021-11-29 06:42:20|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1638168160000|2021-11-29 06:42:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.7|2264.4|3
1638168170000|2021-11-29 06:42:50|||||||||1
1638168210000|2021-11-29 06:43:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|2
1638168220000|2021-11-29 06:43:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|2
1638168230000|2021-11-29 06:43:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1638168240000|2021-11-29 06:44:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1638168250000|2021-11-29 06:44:10|2265|2264.7|2265.2|2264.9|2265.3|2265|2265|2264.7|5
1638168260000|2021-11-29 06:44:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|2
1638168270000|2021-11-29 06:44:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265|2264.7|3
1638168280000|2021-11-29 06:44:40|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|7
1638168290000|2021-11-29 06:44:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1638168300000|2021-11-29 06:45:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1638168310000|2021-11-29 06:45:10|2265.6|2265.3|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|5
1638168320000|2021-11-29 06:45:20|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|8
1638168330000|2021-11-29 06:45:30|2266.7|2266.4|2267.5|2267.2|2267.5|2267.2|2266.7|2266.4|6
1638168340000|2021-11-29 06:45:40|2267.4|2267.1|2267.8|2267.5|2267.9|2267.6|2267.4|2267.1|9
1638168350000|2021-11-29 06:45:50|2267.6|2267.3|2267|2266.7|2267.6|2267.3|2267|2266.7|8
1638168360000|2021-11-29 06:46:00|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|2
1638168370000|2021-11-29 06:46:10|2267.1|2266.8|2267.8|2267.5|2267.8|2267.5|2267.1|2266.8|6
1638168380000|2021-11-29 06:46:20|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|11
1638168390000|2021-11-29 06:46:30|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|7
1638168400000|2021-11-29 06:46:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|4
1638168410000|2021-11-29 06:46:50|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|1
1638168420000|2021-11-29 06:47:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|1
1638168430000|2021-11-29 06:47:10|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|1
1638168440000|2021-11-29 06:47:20|2269|2268.7|2268.6|2268.3|2269.2|2268.9|2268.6|2268.3|3
1638168450000|2021-11-29 06:47:30|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|2
1638168460000|2021-11-29 06:47:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|1
1638168470000|2021-11-29 06:47:50|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1638168480000|2021-11-29 06:48:00|2268.9|2268.6|2270.2|2269.9|2270.6|2270.3|2268.9|2268.6|59
1638168490000|2021-11-29 06:48:10|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|7
1638168500000|2021-11-29 06:48:20|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|2
1638168510000|2021-11-29 06:48:30|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2270.1|2269.8|5
1638168520000|2021-11-29 06:48:40|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2270|2269.7|13
1638168530000|2021-11-29 06:48:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|9
1638168540000|2021-11-29 06:49:00|||||||||1
1638168550000|2021-11-29 06:49:10|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|16
1638168560000|2021-11-29 06:49:20|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|7
1638168570000|2021-11-29 06:49:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.3|2269|2
1638168580000|2021-11-29 06:49:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1638168590000|2021-11-29 06:49:50|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|5
1638168600000|2021-11-29 06:50:00|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1638168610000|2021-11-29 06:50:10|2269.6|2269.3|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|7
1638168620000|2021-11-29 06:50:20|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|4
1638168630000|2021-11-29 06:50:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|1
1638168640000|2021-11-29 06:50:40|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|4
1638168650000|2021-11-29 06:50:50|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|1
1638168660000|2021-11-29 06:51:00|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|1
1638168670000|2021-11-29 06:51:10|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|2
1638168680000|2021-11-29 06:51:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|4
1638168690000|2021-11-29 06:51:30|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|2
1638168700000|2021-11-29 06:51:40|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|8
1638168710000|2021-11-29 06:51:50|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|10
1638168720000|2021-11-29 06:52:00|2270.5|2270.2|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|7
1638168730000|2021-11-29 06:52:10|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|2
1638168740000|2021-11-29 06:52:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|0
1638168750000|2021-11-29 06:52:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|1
1638168760000|2021-11-29 06:52:40|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|2
1638168770000|2021-11-29 06:52:50|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|3
1638168780000|2021-11-29 06:53:00|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|9
1638168790000|2021-11-29 06:53:10|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|1
1638168800000|2021-11-29 06:53:20|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|4
1638168810000|2021-11-29 06:53:30|||||||||2
1638168820000|2021-11-29 06:53:40|||||||||1
1638168840000|2021-11-29 06:54:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|11
1638168850000|2021-11-29 06:54:10|2269.6|2269.3|2269.7|2269.4|2270|2269.7|2269.6|2269.3|16
1638168860000|2021-11-29 06:54:20|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|0
1638168870000|2021-11-29 06:54:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|1
1638168880000|2021-11-29 06:54:40|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1638168890000|2021-11-29 06:54:50|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.7|2269.4|3
1638168900000|2021-11-29 06:55:00|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|1
1638168910000|2021-11-29 06:55:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|2
1638168920000|2021-11-29 06:55:20|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|10
1638168930000|2021-11-29 06:55:30|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|6
1638168940000|2021-11-29 06:55:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|4
1638168950000|2021-11-29 06:55:50|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|4
1638168960000|2021-11-29 06:56:00|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|4
1638168970000|2021-11-29 06:56:10|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|1
1638168980000|2021-11-29 06:56:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|1
1638168990000|2021-11-29 06:56:30|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|3
1638169000000|2021-11-29 06:56:40|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.3|2270|5
1638169020000|2021-11-29 06:57:00|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.3|2270|0
1638169030000|2021-11-29 06:57:10|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|19
1638169040000|2021-11-29 06:57:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|0
1638169050000|2021-11-29 06:57:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|0
1638169060000|2021-11-29 06:57:40|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|1
1638169070000|2021-11-29 06:57:50|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|3
1638169080000|2021-11-29 06:58:00|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|2
1638169090000|2021-11-29 06:58:10|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|1
1638169100000|2021-11-29 06:58:20|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.3|2270|8
1638169110000|2021-11-29 06:58:30|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1638169120000|2021-11-29 06:58:40|2271.1|2270.8|2270.8|2270.5|2271.2|2270.9|2270.7|2270.4|15
1638169130000|2021-11-29 06:58:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|2
1638169140000|2021-11-29 06:59:00|2271|2270.7|2272.1|2271.8|2272.1|2271.8|2271|2270.7|10
1638169150000|2021-11-29 06:59:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|3
1638169160000|2021-11-29 06:59:20|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|3
1638169170000|2021-11-29 06:59:30|2271.8|2271.5|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|3
1638169180000|2021-11-29 06:59:40|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|6
1638169190000|2021-11-29 06:59:50|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|2
1638169200000|2021-11-29 07:00:00|2271.4|2271.1|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|16
1638169210000|2021-11-29 07:00:10|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.3|2272|40
1638169220000|2021-11-29 07:00:20|2272.4|2272.1|2271.4|2271.1|2272.4|2272.1|2271.3|2271|22
1638169230000|2021-11-29 07:00:30|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271|2270.7|16
1638169240000|2021-11-29 07:00:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|2
1638169250000|2021-11-29 07:00:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|12
1638169260000|2021-11-29 07:01:00|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|6
1638169270000|2021-11-29 07:01:10|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|4
1638169280000|2021-11-29 07:01:20|2270.8|2270.5|2270.5|2270.2|2271.3|2271|2270.5|2270.2|10
1638169290000|2021-11-29 07:01:30|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|5
1638169300000|2021-11-29 07:01:40|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|4
1638169310000|2021-11-29 07:01:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.2|2268.9|14
1638169320000|2021-11-29 07:02:00|2269.2|2268.9|2268.9|2268.6|2269.4|2269.1|2268.7|2268.4|13
1638169330000|2021-11-29 07:02:10|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|10
1638169340000|2021-11-29 07:02:20|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|9
1638169350000|2021-11-29 07:02:30|2268|2267.7|2267|2266.7|2268|2267.7|2267|2266.7|27
1638169360000|2021-11-29 07:02:40|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267|2266.7|7
1638169370000|2021-11-29 07:02:50|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.5|2267.2|17
1638169380000|2021-11-29 07:03:00|2268.1|2267.8|2267.8|2267.5|2268.8|2268.5|2267.8|2267.5|18
1638169390000|2021-11-29 07:03:10|2267.6|2267.3|2268.2|2267.9|2268.3|2268|2267.6|2267.3|5
1638169400000|2021-11-29 07:03:20|2268.3|2268|2268.6|2268.3|2269.1|2268.8|2268.3|2268|13
1638169410000|2021-11-29 07:03:30|2268.8|2268.5|2267.9|2267.6|2268.8|2268.5|2267.9|2267.6|19
1638169420000|2021-11-29 07:03:40|2267.8|2267.5|2267.2|2266.9|2267.9|2267.6|2267.1|2266.8|8
1638169430000|2021-11-29 07:03:50|2267.3|2267|2268.3|2268|2268.6|2268.3|2267.3|2267|19
1638169440000|2021-11-29 07:04:00|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.5|2267.2|3
1638169450000|2021-11-29 07:04:10|2267.8|2267.5|2267.5|2267.2|2268.4|2268.1|2267.5|2267.2|15
1638169460000|2021-11-29 07:04:20|2267.6|2267.3|2267|2266.7|2267.6|2267.3|2267|2266.7|7
1638169470000|2021-11-29 07:04:30|2266.9|2266.6|2267.6|2267.3|2267.6|2267.3|2266.8|2266.5|6
1638169480000|2021-11-29 07:04:40|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|5
1638169490000|2021-11-29 07:04:50|2268.3|2268|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|4
1638169500000|2021-11-29 07:05:00|2268.1|2267.8|2267.8|2267.5|2268.3|2268|2267.6|2267.3|8
1638169510000|2021-11-29 07:05:10|2267.7|2267.4|2266.6|2266.3|2267.7|2267.4|2266.6|2266.3|9
1638169520000|2021-11-29 07:05:20|2266.5|2266.2|2267.1|2266.8|2267.2|2266.9|2266.5|2266.2|7
1638169530000|2021-11-29 07:05:30|2267.7|2267.4|2267.7|2267.4|2268|2267.7|2267.2|2266.9|4
1638169540000|2021-11-29 07:05:40|2267.8|2267.5|2268.5|2268.2|2268.6|2268.3|2267.8|2267.5|1
1638169550000|2021-11-29 07:05:50|2268.6|2268.3|2269|2268.7|2269.1|2268.8|2268.6|2268.3|17
1638169560000|2021-11-29 07:06:00|2269.1|2268.8|2268.8|2268.5|2269.2|2268.9|2268.6|2268.3|4
1638169570000|2021-11-29 07:06:10|2269|2268.7|2268.4|2268.1|2269|2268.7|2268.1|2267.8|5
1638169580000|2021-11-29 07:06:20|2268.6|2268.3|2268|2267.7|2268.6|2268.3|2268|2267.7|0
1638169590000|2021-11-29 07:06:30|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|2
1638169600000|2021-11-29 07:06:40|2267.8|2267.5|2267.3|2267|2267.8|2267.5|2266.8|2266.5|9
1638169610000|2021-11-29 07:06:50|2267.4|2267.1|2268.6|2268.3|2268.6|2268.3|2267.4|2267.1|32
1638169620000|2021-11-29 07:07:00|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.4|2268.1|71
1638169630000|2021-11-29 07:07:10|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.5|2268.2|31
1638169640000|2021-11-29 07:07:20|2269|2268.7|2270.1|2269.8|2270.1|2269.8|2268.9|2268.6|37
1638169650000|2021-11-29 07:07:30|2270|2269.7|2269.9|2269.6|2270.7|2270.4|2269.9|2269.6|16
1638169660000|2021-11-29 07:07:40|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.6|2269.3|4
1638169670000|2021-11-29 07:07:50|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|9
1638169680000|2021-11-29 07:08:00|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.5|2269.2|8
1638169690000|2021-11-29 07:08:10|2269.9|2269.6|2270.7|2270.4|2270.7|2270.4|2269.6|2269.3|10
1638169700000|2021-11-29 07:08:20|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|10
1638169710000|2021-11-29 07:08:30|2270.5|2270.2|2271.1|2270.8|2271.1|2270.8|2270.5|2270.2|5
1638169720000|2021-11-29 07:08:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|2
1638169730000|2021-11-29 07:08:50|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|1
1638169740000|2021-11-29 07:09:00|2271.5|2271.2|2271.6|2271.3|2272|2271.7|2271.5|2271.2|20
1638169750000|2021-11-29 07:09:10|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.7|2271.4|3
1638169760000|2021-11-29 07:09:20|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|1
1638169770000|2021-11-29 07:09:30|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.3|2271|12
1638169780000|2021-11-29 07:09:40|2271.9|2271.6|2272.1|2271.8|2272.3|2272|2271.9|2271.6|17
1638169790000|2021-11-29 07:09:50|2272.2|2271.9|2271.7|2271.4|2272.2|2271.9|2271.6|2271.3|5
1638169800000|2021-11-29 07:10:00|2272.1|2271.8|2271.1|2270.8|2272.1|2271.8|2271.1|2270.8|11
1638169810000|2021-11-29 07:10:10|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|17
1638169820000|2021-11-29 07:10:20|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|3
1638169830000|2021-11-29 07:10:30|2271.4|2271.1|2270.8|2270.5|2271.5|2271.2|2270.7|2270.4|6
1638169840000|2021-11-29 07:10:40|2270.9|2270.6|2270.2|2269.9|2271|2270.7|2270.2|2269.9|6
1638169850000|2021-11-29 07:10:50|2269.9|2269.6|2270|2269.7|2270.4|2270.1|2269.8|2269.5|4
1638169860000|2021-11-29 07:11:00|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270|2269.7|6
1638169870000|2021-11-29 07:11:10|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|7
1638169880000|2021-11-29 07:11:20|2270.2|2269.9|2270|2269.7|2270.3|2270|2269.7|2269.4|3
1638169890000|2021-11-29 07:11:30|2269.9|2269.6|2269.1|2268.8|2269.9|2269.6|2269.1|2268.8|4
1638169900000|2021-11-29 07:11:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|1
1638169910000|2021-11-29 07:11:50|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.5|2268.2|8
1638169920000|2021-11-29 07:12:00|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.3|2268|5
1638169930000|2021-11-29 07:12:10|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.1|2267.8|6
1638169940000|2021-11-29 07:12:20|2268.9|2268.6|2269.5|2269.2|2269.7|2269.4|2268.9|2268.6|5
1638169950000|2021-11-29 07:12:30|2269.3|2269|2268.4|2268.1|2269.5|2269.2|2268.4|2268.1|10
1638169960000|2021-11-29 07:12:40|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|14
1638169970000|2021-11-29 07:12:50|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.1|2267.8|6
1638169980000|2021-11-29 07:13:00|2268.6|2268.3|2268.5|2268.2|2268.8|2268.5|2268.4|2268.1|5
1638169990000|2021-11-29 07:13:10|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.2|2267.9|4
1638170000000|2021-11-29 07:13:20|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|15
1638170010000|2021-11-29 07:13:30|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1638170020000|2021-11-29 07:13:40|2268.8|2268.5|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|4
1638170030000|2021-11-29 07:13:50|2268.7|2268.4|2269.4|2269.1|2269.5|2269.2|2268.7|2268.4|7
1638170040000|2021-11-29 07:14:00|2269.3|2269|2268.6|2268.3|2269.3|2269|2268.1|2267.8|76
1638170050000|2021-11-29 07:14:10|2268.3|2268|2269|2268.7|2269|2268.7|2268.3|2268|27
1638170060000|2021-11-29 07:14:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|2
1638170070000|2021-11-29 07:14:30|2268.9|2268.6|2269.9|2269.6|2269.9|2269.6|2268.9|2268.6|5
1638170080000|2021-11-29 07:14:40|2270|2269.7|2270.1|2269.8|2270.3|2270|2269.8|2269.5|7
1638170090000|2021-11-29 07:14:50|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|2
1638170100000|2021-11-29 07:15:00|2270.3|2270|2269.7|2269.4|2270.3|2270|2269.6|2269.3|8
1638170110000|2021-11-29 07:15:10|2269.6|2269.3|2268.8|2268.5|2269.6|2269.3|2268.7|2268.4|5
1638170120000|2021-11-29 07:15:20|2268.7|2268.4|2268.6|2268.3|2269.2|2268.9|2268.6|2268.3|4
1638170130000|2021-11-29 07:15:30|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268.3|2268|1
1638170140000|2021-11-29 07:15:40|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.6|2267.3|50
1638170150000|2021-11-29 07:15:50|2268|2267.7|2268.4|2268.1|2268.4|2268.1|2268|2267.7|0
1638170160000|2021-11-29 07:16:00|2268.5|2268.2|2266.8|2266.5|2269.1|2268.8|2266.6|2266.3|16
1638170170000|2021-11-29 07:16:10|2266.9|2266.6|2267.7|2267.4|2267.7|2267.4|2266.9|2266.6|2
1638170180000|2021-11-29 07:16:20|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|4
1638170190000|2021-11-29 07:16:30|2268|2267.7|2268.5|2268.2|2268.5|2268.2|2268|2267.7|3
1638170200000|2021-11-29 07:16:40|2268.3|2268|2266.6|2266.3|2268.3|2268|2266.3|2266|13
1638170210000|2021-11-29 07:16:50|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2265.6|2265.3|15
1638170220000|2021-11-29 07:17:00|2265.8|2265.5|2266.1|2265.8|2266.4|2266.1|2265.8|2265.5|7
1638170230000|2021-11-29 07:17:10|2266.4|2266.1|2267.1|2266.8|2267.1|2266.8|2266.2|2265.9|2
1638170240000|2021-11-29 07:17:20|2266.7|2266.4|2267.1|2266.8|2267.3|2267|2266.7|2266.4|7
1638170250000|2021-11-29 07:17:30|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.9|2266.6|2
1638170260000|2021-11-29 07:17:40|2266.8|2266.5|2267.5|2267.2|2267.7|2267.4|2266.8|2266.5|0
1638170270000|2021-11-29 07:17:50|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|1
1638170280000|2021-11-29 07:18:00|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|7
1638170290000|2021-11-29 07:18:10|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.1|2267.8|5
1638170300000|2021-11-29 07:18:20|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|0
1638170310000|2021-11-29 07:18:30|2267.6|2267.3|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|1
1638170320000|2021-11-29 07:18:40|2268.1|2267.8|2268.3|2268|2268.5|2268.2|2268.1|2267.8|3
1638170330000|2021-11-29 07:18:50|2268.4|2268.1|2268.7|2268.4|2268.8|2268.5|2268.3|2268|1
1638170340000|2021-11-29 07:19:00|2269|2268.7|2269.1|2268.8|2269.4|2269.1|2268.8|2268.5|9
1638170350000|2021-11-29 07:19:10|2269.2|2268.9|2269.7|2269.4|2270.2|2269.9|2269.1|2268.8|16
1638170360000|2021-11-29 07:19:20|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.8|2269.5|1
1638170370000|2021-11-29 07:19:30|2270.2|2269.9|2271.1|2270.8|2271.2|2270.9|2270.2|2269.9|16
1638170380000|2021-11-29 07:19:40|2270.7|2270.4|2271.4|2271.1|2271.7|2271.4|2270.7|2270.4|10
1638170390000|2021-11-29 07:19:50|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.5|2271.2|8
1638170400000|2021-11-29 07:20:00|2271.9|2271.6|2272.5|2272.2|2272.9|2272.6|2271.9|2271.6|30
1638170410000|2021-11-29 07:20:10|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|5
1638170420000|2021-11-29 07:20:20|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.1|2271.8|21
1638170430000|2021-11-29 07:20:30|2272.6|2272.3|2272.9|2272.6|2273|2272.7|2272.6|2272.3|6
1638170440000|2021-11-29 07:20:40|2273|2272.7|2273.1|2272.8|2273.5|2273.2|2272.5|2272.2|64
1638170450000|2021-11-29 07:20:50|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.8|2272.5|4
1638170460000|2021-11-29 07:21:00|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.4|2272.1|12
1638170470000|2021-11-29 07:21:10|2272.5|2272.2|2273.4|2273.1|2273.4|2273.1|2272.5|2272.2|2
1638170480000|2021-11-29 07:21:20|2273.2|2272.9|2272.5|2272.2|2273.4|2273.1|2272.5|2272.2|31
1638170490000|2021-11-29 07:21:30|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|4
1638170500000|2021-11-29 07:21:40|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.9|2272.6|0
1638170510000|2021-11-29 07:21:50|2272.9|2272.6|2272.8|2272.5|2273.1|2272.8|2272.5|2272.2|24
1638170520000|2021-11-29 07:22:00|2272.6|2272.3|2271.9|2271.6|2272.7|2272.4|2271.9|2271.6|10
1638170530000|2021-11-29 07:22:10|2272|2271.7|2272.4|2272.1|2272.5|2272.2|2271.7|2271.4|31
1638170540000|2021-11-29 07:22:20|2272|2271.7|2272.9|2272.6|2272.9|2272.6|2272|2271.7|37
1638170550000|2021-11-29 07:22:30|2272.8|2272.5|2273.3|2273|2273.5|2273.2|2272.8|2272.5|16
1638170560000|2021-11-29 07:22:40|2273.4|2273.1|2273.8|2273.5|2273.9|2273.6|2273.4|2273.1|15
1638170570000|2021-11-29 07:22:50|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.6|2273.3|6
1638170580000|2021-11-29 07:23:00|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2272.8|2272.5|26
1638170590000|2021-11-29 07:23:10|2273.6|2273.3|2273.5|2273.2|2273.9|2273.6|2273.4|2273.1|3
1638170600000|2021-11-29 07:23:20|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|6
1638170610000|2021-11-29 07:23:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|0
1638170620000|2021-11-29 07:23:40|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|0
1638170630000|2021-11-29 07:23:50|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.9|2272.6|3
1638170640000|2021-11-29 07:24:00|2273.1|2272.8|2272.8|2272.5|2273.3|2273|2272.8|2272.5|6
1638170650000|2021-11-29 07:24:10|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.7|2272.4|0
1638170660000|2021-11-29 07:24:20|2272.8|2272.5|2272.4|2272.1|2272.9|2272.6|2272.3|2272|6
1638170670000|2021-11-29 07:24:30|2272|2271.7|2271.6|2271.3|2272|2271.7|2271.6|2271.3|7
1638170680000|2021-11-29 07:24:40|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|7
1638170690000|2021-11-29 07:24:50|2271.8|2271.5|2273.3|2273|2273.3|2273|2271.8|2271.5|17
1638170700000|2021-11-29 07:25:00|2273.2|2272.9|2272.1|2271.8|2273.5|2273.2|2272.1|2271.8|25
1638170710000|2021-11-29 07:25:10|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.6|2271.3|4
1638170720000|2021-11-29 07:25:20|2272.1|2271.8|2272.8|2272.5|2272.8|2272.5|2272|2271.7|13
1638170730000|2021-11-29 07:25:30|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.6|2272.3|1
1638170740000|2021-11-29 07:25:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|3
1638170750000|2021-11-29 07:25:50|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|0
1638170760000|2021-11-29 07:26:00|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|1
1638170770000|2021-11-29 07:26:10|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2272.9|2272.6|8
1638170780000|2021-11-29 07:26:20|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|2
1638170790000|2021-11-29 07:26:30|2273.6|2273.3|2273|2272.7|2273.6|2273.3|2272.8|2272.5|4
1638170800000|2021-11-29 07:26:40|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.8|2272.5|1
1638170810000|2021-11-29 07:26:50|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|4
1638170820000|2021-11-29 07:27:00|2273.3|2273|2273.4|2273.1|2273.6|2273.3|2273.3|2273|10
1638170830000|2021-11-29 07:27:10|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|0
1638170840000|2021-11-29 07:27:20|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|0
1638170850000|2021-11-29 07:27:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1638170860000|2021-11-29 07:27:40|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|7
1638170870000|2021-11-29 07:27:50|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1638170880000|2021-11-29 07:28:00|2273.2|2272.9|2273.1|2272.8|2273.4|2273.1|2273|2272.7|7
1638170890000|2021-11-29 07:28:10|2273.3|2273|2273|2272.7|2273.3|2273|2273|2272.7|5
1638170900000|2021-11-29 07:28:20|2272.9|2272.6|2272.7|2272.4|2273.1|2272.8|2272.6|2272.3|2
1638170910000|2021-11-29 07:28:30|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|7
1638170920000|2021-11-29 07:28:40|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.7|2272.4|7
1638170930000|2021-11-29 07:28:50|2272.5|2272.2|2273.6|2273.3|2273.6|2273.3|2272.4|2272.1|25
1638170940000|2021-11-29 07:29:00|2273.7|2273.4|2273.1|2272.8|2273.7|2273.4|2272.7|2272.4|11
1638170950000|2021-11-29 07:29:10|2272.9|2272.6|2273.4|2273.1|2273.6|2273.3|2272.9|2272.6|3
1638170960000|2021-11-29 07:29:20|2273.6|2273.3|2273.3|2273|2273.7|2273.4|2273.3|2273|1
1638170970000|2021-11-29 07:29:30|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|2
1638170980000|2021-11-29 07:29:40|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.7|2272.4|21
1638170990000|2021-11-29 07:29:50|2273.2|2272.9|2273.7|2273.4|2273.8|2273.5|2273.2|2272.9|7
1638171000000|2021-11-29 07:30:00|2273.4|2273.1|2273.2|2272.9|2273.7|2273.4|2273|2272.7|11
1638171010000|2021-11-29 07:30:10|2273.3|2273|2271.9|2271.6|2273.3|2273|2271.9|2271.6|8
1638171020000|2021-11-29 07:30:20|2272.1|2271.8|2272.9|2272.6|2272.9|2272.6|2272.1|2271.8|9
1638171030000|2021-11-29 07:30:30|2273|2272.7|2273.5|2273.2|2273.5|2273.2|2273|2272.7|7
1638171040000|2021-11-29 07:30:40|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1638171050000|2021-11-29 07:30:50|2273.3|2273|2272.9|2272.6|2273.4|2273.1|2272.9|2272.6|0
1638171060000|2021-11-29 07:31:00|2273|2272.7|2272.1|2271.8|2273|2272.7|2271.9|2271.6|7
1638171070000|2021-11-29 07:31:10|2272.3|2272|2272.4|2272.1|2272.9|2272.6|2272.3|2272|1
1638171080000|2021-11-29 07:31:20|2271.9|2271.6|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|4
1638171090000|2021-11-29 07:31:30|2271.9|2271.6|2272.1|2271.8|2272.3|2272|2271.9|2271.6|10
1638171100000|2021-11-29 07:31:40|2272.2|2271.9|2271.7|2271.4|2272.3|2272|2271.7|2271.4|7
1638171110000|2021-11-29 07:31:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|1
1638171120000|2021-11-29 07:32:00|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.4|2271.1|9
1638171130000|2021-11-29 07:32:10|2272.1|2271.8|2271.5|2271.2|2272.1|2271.8|2271.4|2271.1|8
1638171140000|2021-11-29 07:32:20|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.2|2270.9|6
1638171150000|2021-11-29 07:32:30|2272|2271.7|2271.7|2271.4|2272.2|2271.9|2271.5|2271.2|5
1638171160000|2021-11-29 07:32:40|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|2
1638171170000|2021-11-29 07:32:50|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|1
1638171180000|2021-11-29 07:33:00|2271.3|2271|2272|2271.7|2272|2271.7|2271.3|2271|6
1638171190000|2021-11-29 07:33:10|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.8|2271.5|1
1638171200000|2021-11-29 07:33:20|2272.2|2271.9|2272.5|2272.2|2272.8|2272.5|2272.1|2271.8|3
1638171210000|2021-11-29 07:33:30|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|0
1638171220000|2021-11-29 07:33:40|2272.8|2272.5|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|6
1638171230000|2021-11-29 07:33:50|2272.7|2272.4|2272.1|2271.8|2272.7|2272.4|2272.1|2271.8|2
1638171240000|2021-11-29 07:34:00|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|3
1638171250000|2021-11-29 07:34:10|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.4|2271.1|2
1638171260000|2021-11-29 07:34:20|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|0
1638171270000|2021-11-29 07:34:30|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.3|2271|1
1638171280000|2021-11-29 07:34:40|2271.7|2271.4|2271.8|2271.5|2272|2271.7|2271.6|2271.3|7
1638171290000|2021-11-29 07:34:50|2271.7|2271.4|2271.7|2271.4|2272.1|2271.8|2271.7|2271.4|1
1638171300000|2021-11-29 07:35:00|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.8|2271.5|6
1638171310000|2021-11-29 07:35:10|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|1
1638171320000|2021-11-29 07:35:20|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|3
1638171330000|2021-11-29 07:35:30|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|2
1638171340000|2021-11-29 07:35:40|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|1
1638171350000|2021-11-29 07:35:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|0
1638171360000|2021-11-29 07:36:00|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|2
1638171370000|2021-11-29 07:36:10|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.3|2272|28
1638171380000|2021-11-29 07:36:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|4
1638171390000|2021-11-29 07:36:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|0
1638171400000|2021-11-29 07:36:40|2272.4|2272.1|2272.6|2272.3|2272.8|2272.5|2272.4|2272.1|1
1638171410000|2021-11-29 07:36:50|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|21
1638171420000|2021-11-29 07:37:00|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|7
1638171430000|2021-11-29 07:37:10|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|1
1638171440000|2021-11-29 07:37:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|0
1638171450000|2021-11-29 07:37:30|2272.1|2271.8|2272.8|2272.5|2272.8|2272.5|2272|2271.7|7
1638171460000|2021-11-29 07:37:40|2273|2272.7|2272.4|2272.1|2273.2|2272.9|2272.3|2272|10
1638171470000|2021-11-29 07:37:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|0
1638171480000|2021-11-29 07:38:00|2272.3|2272|2272|2271.7|2272.3|2272|2271.8|2271.5|8
1638171490000|2021-11-29 07:38:10|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|0
1638171500000|2021-11-29 07:38:20|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|5
1638171510000|2021-11-29 07:38:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|1
1638171520000|2021-11-29 07:38:40|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|3
1638171530000|2021-11-29 07:38:50|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.3|2271|6
1638171540000|2021-11-29 07:39:00|2271.6|2271.3|2271.4|2271.1|2271.9|2271.6|2271.4|2271.1|2
1638171550000|2021-11-29 07:39:10|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|0
1638171560000|2021-11-29 07:39:20|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.1|2270.8|2
1638171570000|2021-11-29 07:39:30|2271.4|2271.1|2270.7|2270.4|2271.4|2271.1|2270.5|2270.2|10
1638171580000|2021-11-29 07:39:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|1
1638171590000|2021-11-29 07:39:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|0
1638171600000|2021-11-29 07:40:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.3|2270|8
1638171610000|2021-11-29 07:40:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.3|2270|3
1638171620000|2021-11-29 07:40:20|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|12
1638171630000|2021-11-29 07:40:30|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|3
1638171640000|2021-11-29 07:40:40|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2270.2|2269.9|1
1638171650000|2021-11-29 07:40:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|1
1638171660000|2021-11-29 07:41:00|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|7
1638171670000|2021-11-29 07:41:10|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|0
1638171680000|2021-11-29 07:41:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|1
1638171690000|2021-11-29 07:41:30|2270.6|2270.3|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|0
1638171700000|2021-11-29 07:41:40|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|1
1638171710000|2021-11-29 07:41:50|2270.3|2270|2271.1|2270.8|2271.1|2270.8|2270.3|2270|2
1638171720000|2021-11-29 07:42:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1638171730000|2021-11-29 07:42:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1638171740000|2021-11-29 07:42:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1638171750000|2021-11-29 07:42:30|2270.8|2270.5|2270.2|2269.9|2270.8|2270.5|2270.2|2269.9|3
1638171760000|2021-11-29 07:42:40|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|4
1638171770000|2021-11-29 07:42:50|2269.8|2269.5|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|9
1638171780000|2021-11-29 07:43:00|2270|2269.7|2270|2269.7|2270|2269.7|2269.5|2269.2|7
1638171790000|2021-11-29 07:43:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1638171800000|2021-11-29 07:43:20|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.5|2269.2|1
1638171810000|2021-11-29 07:43:30|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|1
1638171820000|2021-11-29 07:43:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1638171830000|2021-11-29 07:43:50|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|1
1638171840000|2021-11-29 07:44:00|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|1
1638171850000|2021-11-29 07:44:10|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|8
1638171860000|2021-11-29 07:44:20|2269.3|2269|2269.5|2269.2|2269.8|2269.5|2269.3|2269|5
1638171870000|2021-11-29 07:44:30|2269.7|2269.4|2269.3|2269|2269.9|2269.6|2269.3|2269|1
1638171880000|2021-11-29 07:44:40|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|1
1638171890000|2021-11-29 07:44:50|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.7|2268.4|3
1638171900000|2021-11-29 07:45:00|2268.8|2268.5|2269.5|2269.2|2269.8|2269.5|2268.8|2268.5|11
1638171910000|2021-11-29 07:45:10|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|1
1638171920000|2021-11-29 07:45:20|2269.9|2269.6|2270.8|2270.5|2270.8|2270.5|2269.9|2269.6|4
1638171930000|2021-11-29 07:45:30|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|0
1638171940000|2021-11-29 07:45:40|2270.4|2270.1|2271|2270.7|2271.2|2270.9|2270.4|2270.1|5
1638171950000|2021-11-29 07:45:50|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|1
1638171960000|2021-11-29 07:46:00|2271.1|2270.8|2271.8|2271.5|2271.9|2271.6|2271.1|2270.8|17
1638171970000|2021-11-29 07:46:10|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|4
1638171980000|2021-11-29 07:46:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|0
1638171990000|2021-11-29 07:46:30|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|6
1638172000000|2021-11-29 07:46:40|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2271.9|2271.6|1
1638172010000|2021-11-29 07:46:50|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|1
1638172020000|2021-11-29 07:47:00|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|6
1638172030000|2021-11-29 07:47:10|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.2|2271.9|2
1638172040000|2021-11-29 07:47:20|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|1
1638172050000|2021-11-29 07:47:30|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.4|2271.1|2
1638172060000|2021-11-29 07:47:40|2271.3|2271|2272.1|2271.8|2272.1|2271.8|2271.3|2271|54
1638172070000|2021-11-29 07:47:50|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|1
1638172080000|2021-11-29 07:48:00|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.4|2271.1|5
1638172090000|2021-11-29 07:48:10|2271.6|2271.3|2272.1|2271.8|2272.3|2272|2271.6|2271.3|5
1638172100000|2021-11-29 07:48:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|0
1638172110000|2021-11-29 07:48:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|0
1638172120000|2021-11-29 07:48:40|2272|2271.7|2272.3|2272|2272.3|2272|2271.9|2271.6|3
1638172130000|2021-11-29 07:48:50|2272.2|2271.9|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|5
1638172140000|2021-11-29 07:49:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2271.8|2271.5|2
1638172150000|2021-11-29 07:49:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|4
1638172160000|2021-11-29 07:49:20|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|2
1638172170000|2021-11-29 07:49:30|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|2
1638172180000|2021-11-29 07:49:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|0
1638172190000|2021-11-29 07:49:50|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.9|2271.6|0
1638172200000|2021-11-29 07:50:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|2
1638172210000|2021-11-29 07:50:10|||||||||7
1638172220000|2021-11-29 07:50:20|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|5
1638172230000|2021-11-29 07:50:30|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|1
1638172240000|2021-11-29 07:50:40|2272.3|2272|2272|2271.7|2272.3|2272|2272|2271.7|4
1638172250000|2021-11-29 07:50:50|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|3
1638172260000|2021-11-29 07:51:00|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2271.3|2271|7
1638172270000|2021-11-29 07:51:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2
1638172280000|2021-11-29 07:51:20|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|0
1638172290000|2021-11-29 07:51:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|0
1638172300000|2021-11-29 07:51:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|2
1638172310000|2021-11-29 07:51:50|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.3|2270|3
1638172320000|2021-11-29 07:52:00|2270.7|2270.4|2271.6|2271.3|2271.6|2271.3|2270.6|2270.3|4
1638172330000|2021-11-29 07:52:10|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.3|2271|0
1638172340000|2021-11-29 07:52:20|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|1
1638172350000|2021-11-29 07:52:30|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.7|2271.4|0
1638172360000|2021-11-29 07:52:40|2272.1|2271.8|2271.7|2271.4|2272.2|2271.9|2271.6|2271.3|1
1638172370000|2021-11-29 07:52:50|2271.9|2271.6|2271.2|2270.9|2271.9|2271.6|2271.2|2270.9|27
1638172380000|2021-11-29 07:53:00|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|7
1638172390000|2021-11-29 07:53:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|2
1638172400000|2021-11-29 07:53:20|2270.6|2270.3|2270.9|2270.6|2271.2|2270.9|2270.5|2270.2|10
1638172420000|2021-11-29 07:53:40|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|0
1638172430000|2021-11-29 07:53:50|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|1
1638172440000|2021-11-29 07:54:00|2271.4|2271.1|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|1
1638172450000|2021-11-29 07:54:10|2271|2270.7|2271.1|2270.8|2271.3|2271|2271|2270.7|2
1638172460000|2021-11-29 07:54:20|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|1
1638172480000|2021-11-29 07:54:40|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|2
1638172490000|2021-11-29 07:54:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1638172500000|2021-11-29 07:55:00|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.3|2270|2
1638172510000|2021-11-29 07:55:10|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|4
1638172520000|2021-11-29 07:55:20|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|0
1638172530000|2021-11-29 07:55:30|2271.2|2270.9|2271|2270.7|2271.3|2271|2270.8|2270.5|2
1638172540000|2021-11-29 07:55:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|0
1638172550000|2021-11-29 07:55:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|0
1638172560000|2021-11-29 07:56:00|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|2
1638172570000|2021-11-29 07:56:10|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|4
1638172590000|2021-11-29 07:56:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1638172600000|2021-11-29 07:56:40|2271.8|2271.5|2271.2|2270.9|2271.8|2271.5|2271.2|2270.9|4
1638172610000|2021-11-29 07:56:50|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|0
1638172620000|2021-11-29 07:57:00|2271|2270.7|2271.3|2271|2271.4|2271.1|2270.9|2270.6|0
1638172630000|2021-11-29 07:57:10|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|2
1638172640000|2021-11-29 07:57:20|2271.4|2271.1|2271.3|2271|2271.7|2271.4|2271.3|2271|2
1638172650000|2021-11-29 07:57:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1638172660000|2021-11-29 07:57:40|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|2
1638172670000|2021-11-29 07:57:50|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|0
1638172680000|2021-11-29 07:58:00|2270.3|2270|2270.1|2269.8|2270.5|2270.2|2269.9|2269.6|3
1638172690000|2021-11-29 07:58:10|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|0
1638172700000|2021-11-29 07:58:20|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|5
1638172710000|2021-11-29 07:58:30|2269.3|2269|2269.1|2268.8|2269.3|2269|2269|2268.7|0
1638172720000|2021-11-29 07:58:40|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|1
1638172730000|2021-11-29 07:58:50|2269.5|2269.2|2269.2|2268.9|2269.6|2269.3|2269.1|2268.8|0
1638172740000|2021-11-29 07:59:00|2269.3|2269|2269.6|2269.3|2269.7|2269.4|2269.1|2268.8|3
1638172750000|2021-11-29 07:59:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|4
1638172760000|2021-11-29 07:59:20|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|8
1638172770000|2021-11-29 07:59:30|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269|2268.7|4
1638172780000|2021-11-29 07:59:40|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|2
1638172790000|2021-11-29 07:59:50|2269.1|2268.8|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|9
1638172800000|2021-11-29 08:00:00|2268.6|2268.3|2269.3|2269|2269.5|2269.2|2267.6|2267.3|34
1638172810000|2021-11-29 08:00:10|2269.5|2269.2|2271.5|2271.2|2271.5|2271.2|2269.5|2269.2|51
1638172820000|2021-11-29 08:00:20|2271.6|2271.3|2271.2|2270.9|2271.7|2271.4|2270.8|2270.5|32
1638172830000|2021-11-29 08:00:30|2271|2270.7|2272|2271.7|2272|2271.7|2270.9|2270.6|10
1638172840000|2021-11-29 08:00:40|2271.9|2271.6|2271.1|2270.8|2272|2271.7|2271|2270.7|5
1638172850000|2021-11-29 08:00:50|2271.4|2271.1|2270.6|2270.3|2271.6|2271.3|2270.5|2270.2|8
1638172860000|2021-11-29 08:01:00|2271.1|2270.8|2270.9|2270.6|2271.6|2271.3|2270.9|2270.6|12
1638172870000|2021-11-29 08:01:10|2271.1|2270.8|2271.6|2271.3|2272.3|2272|2271.1|2270.8|13
1638172880000|2021-11-29 08:01:20|2271.7|2271.4|2270.4|2270.1|2271.7|2271.4|2270.1|2269.8|8
1638172890000|2021-11-29 08:01:30|2270.3|2270|2269.5|2269.2|2270.3|2270|2269.3|2269|3
1638172900000|2021-11-29 08:01:40|2269.4|2269.1|2268.5|2268.2|2269.4|2269.1|2268.2|2267.9|11
1638172910000|2021-11-29 08:01:50|2268.3|2268|2269|2268.7|2269.1|2268.8|2267.9|2267.6|24
1638172920000|2021-11-29 08:02:00|2269.1|2268.8|2267.4|2267.1|2269.1|2268.8|2267.4|2267.1|17
1638172930000|2021-11-29 08:02:10|2267.3|2267|2267.2|2266.9|2267.6|2267.3|2266.9|2266.6|10
1638172940000|2021-11-29 08:02:20|2267.3|2267|2267.7|2267.4|2268.1|2267.8|2267.1|2266.8|14
1638172950000|2021-11-29 08:02:30|2267.5|2267.2|2269.1|2268.8|2269.1|2268.8|2267.5|2267.2|11
1638172960000|2021-11-29 08:02:40|2269|2268.7|2269.1|2268.8|2269.3|2269|2269|2268.7|4
1638172970000|2021-11-29 08:02:50|2269|2268.7|2269.3|2269|2269.6|2269.3|2269|2268.7|7
1638172980000|2021-11-29 08:03:00|2269.2|2268.9|2269.2|2268.9|2269.5|2269.2|2268.9|2268.6|10
1638172990000|2021-11-29 08:03:10|2269.4|2269.1|2269.4|2269.1|2269.8|2269.5|2269.3|2269|7
1638173000000|2021-11-29 08:03:20|2269|2268.7|2267.2|2266.9|2269.1|2268.8|2266.9|2266.6|8
1638173010000|2021-11-29 08:03:30|2267.3|2267|2266.7|2266.4|2267.3|2267|2266.2|2265.9|20
1638173020000|2021-11-29 08:03:40|2266.6|2266.3|2266.6|2266.3|2267.3|2267|2266.5|2266.2|10
1638173030000|2021-11-29 08:03:50|2266.5|2266.2|2265|2264.7|2266.6|2266.3|2265|2264.7|35
1638173040000|2021-11-29 08:04:00|2265.3|2265|2265.1|2264.8|2265.7|2265.4|2264.7|2264.4|23
1638173050000|2021-11-29 08:04:10|2265.4|2265.1|2267.3|2267|2267.3|2267|2265.4|2265.1|14
1638173060000|2021-11-29 08:04:20|2267.2|2266.9|2265.7|2265.4|2267.3|2267|2265.5|2265.2|63
1638173070000|2021-11-29 08:04:30|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|9
1638173080000|2021-11-29 08:04:40|2265.4|2265.1|2267.4|2267.1|2267.5|2267.2|2265.4|2265.1|36
1638173090000|2021-11-29 08:04:50|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|13
1638173100000|2021-11-29 08:05:00|2267.3|2267|2267.4|2267.1|2267.7|2267.4|2266.4|2266.1|17
1638173110000|2021-11-29 08:05:10|2267.1|2266.8|2268.8|2268.5|2268.8|2268.5|2267.1|2266.8|20
1638173120000|2021-11-29 08:05:20|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2267.5|2267.2|57
1638173130000|2021-11-29 08:05:30|2268.3|2268|2269.2|2268.9|2269.4|2269.1|2268.3|2268|28
1638173140000|2021-11-29 08:05:40|2269.3|2269|2268.5|2268.2|2269.4|2269.1|2267.9|2267.6|23
1638173150000|2021-11-29 08:05:50|2268.4|2268.1|2269.3|2269|2269.3|2269|2268.3|2268|13
1638173160000|2021-11-29 08:06:00|2268.8|2268.5|2267.5|2267.2|2268.9|2268.6|2267.5|2267.2|41
1638173170000|2021-11-29 08:06:10|2267.4|2267.1|2269.1|2268.8|2269.3|2269|2267.4|2267.1|21
1638173180000|2021-11-29 08:06:20|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.3|2268|17
1638173190000|2021-11-29 08:06:30|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|8
1638173200000|2021-11-29 08:06:40|2269|2268.7|2268.8|2268.5|2269.2|2268.9|2268.6|2268.3|16
1638173210000|2021-11-29 08:06:50|2268.9|2268.6|2268.3|2268|2269|2268.7|2268.3|2268|15
1638173220000|2021-11-29 08:07:00|2267.9|2267.6|2267.3|2267|2268.1|2267.8|2267.2|2266.9|16
1638173230000|2021-11-29 08:07:10|2267.1|2266.8|2268.4|2268.1|2268.7|2268.4|2267.1|2266.8|25
1638173240000|2021-11-29 08:07:20|2268.2|2267.9|2267.3|2267|2268.3|2268|2266.8|2266.5|50
1638173250000|2021-11-29 08:07:30|2267.1|2266.8|2267|2266.7|2267.5|2267.2|2266.6|2266.3|21
1638173260000|2021-11-29 08:07:40|2267.1|2266.8|2266.7|2266.4|2267.6|2267.3|2266.7|2266.4|26
1638173270000|2021-11-29 08:07:50|2266.6|2266.3|2266.3|2266|2266.8|2266.5|2265.9|2265.6|29
1638173280000|2021-11-29 08:08:00|2266.4|2266.1|2267.5|2267.2|2267.7|2267.4|2266.4|2266.1|25
1638173290000|2021-11-29 08:08:10|2267.6|2267.3|2266.6|2266.3|2267.7|2267.4|2266.6|2266.3|39
1638173300000|2021-11-29 08:08:20|2266.5|2266.2|2267.2|2266.9|2267.4|2267.1|2266.5|2266.2|22
1638173310000|2021-11-29 08:08:30|2267.1|2266.8|2266.2|2265.9|2267.2|2266.9|2266|2265.7|18
1638173320000|2021-11-29 08:08:40|2266.1|2265.8|2265.3|2265|2266.1|2265.8|2264.9|2264.6|54
1638173330000|2021-11-29 08:08:50|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2264.6|2264.3|14
1638173340000|2021-11-29 08:09:00|2264.5|2264.2|2263.7|2263.4|2264.6|2264.3|2263.6|2263.3|32
1638173350000|2021-11-29 08:09:10|2263.8|2263.5|2263.2|2262.9|2264.2|2263.9|2263.1|2262.8|23
1638173360000|2021-11-29 08:09:20|2263.1|2262.8|2264|2263.7|2264.6|2264.3|2263.1|2262.8|20
1638173370000|2021-11-29 08:09:30|2264.1|2263.8|2263.2|2262.9|2264.1|2263.8|2262.9|2262.6|15
1638173380000|2021-11-29 08:09:40|2263.1|2262.8|2262.2|2261.9|2263.4|2263.1|2262|2261.7|52
1638173390000|2021-11-29 08:09:50|2262.3|2262|2262.9|2262.6|2262.9|2262.6|2262|2261.7|24
1638173400000|2021-11-29 08:10:00|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2261.3|2261|96
1638173410000|2021-11-29 08:10:10|2262.5|2262.2|2262.1|2261.8|2262.7|2262.4|2262|2261.7|16
1638173420000|2021-11-29 08:10:20|2262|2261.7|2261.7|2261.4|2262.4|2262.1|2261.4|2261.1|17
1638173430000|2021-11-29 08:10:30|2261.5|2261.2|2262.5|2262.2|2262.6|2262.3|2261.5|2261.2|18
1638173440000|2021-11-29 08:10:40|2262|2261.7|2261.3|2261|2262.1|2261.8|2261.3|2261|10
1638173450000|2021-11-29 08:10:50|2261.4|2261.1|2260.9|2260.6|2261.6|2261.3|2260.2|2259.9|73
1638173460000|2021-11-29 08:11:00|2261|2260.7|2259.7|2259.4|2261|2260.7|2259.3|2259|18
1638173470000|2021-11-29 08:11:10|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.5|2259.2|13
1638173480000|2021-11-29 08:11:20|2259.7|2259.4|2258.6|2258.3|2259.7|2259.4|2258.5|2258.2|20
1638173490000|2021-11-29 08:11:30|2258.7|2258.4|2258.2|2257.9|2259.1|2258.8|2258|2257.7|24
1638173500000|2021-11-29 08:11:40|2258.1|2257.8|2258|2257.7|2258.4|2258.1|2257.8|2257.5|16
1638173510000|2021-11-29 08:11:50|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.2|2256.9|25
1638173520000|2021-11-29 08:12:00|2257.7|2257.4|2259.2|2258.9|2259.2|2258.9|2257.7|2257.4|14
1638173530000|2021-11-29 08:12:10|2259.1|2258.8|2259.6|2259.3|2259.8|2259.5|2258.9|2258.6|9
1638173540000|2021-11-29 08:12:20|2259.5|2259.2|2259.7|2259.4|2260|2259.7|2259.5|2259.2|23
1638173550000|2021-11-29 08:12:30|2259.4|2259.1|2259.7|2259.4|2260.2|2259.9|2259.4|2259.1|14
1638173560000|2021-11-29 08:12:40|2259.6|2259.3|2259.6|2259.3|2259.8|2259.5|2259.3|2259|10
1638173570000|2021-11-29 08:12:50|2259.5|2259.2|2260.4|2260.1|2260.5|2260.2|2259.5|2259.2|18
1638173580000|2021-11-29 08:13:00|2260.5|2260.2|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|15
1638173590000|2021-11-29 08:13:10|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.6|2258.3|18
1638173600000|2021-11-29 08:13:20|2258.7|2258.4|2258.9|2258.6|2259.1|2258.8|2258.4|2258.1|21
1638173610000|2021-11-29 08:13:30|2259.5|2259.2|2261.1|2260.8|2261.4|2261.1|2259.5|2259.2|27
1638173620000|2021-11-29 08:13:40|2261|2260.7|2260.6|2260.3|2261.7|2261.4|2260.6|2260.3|50
1638173630000|2021-11-29 08:13:50|2260.4|2260.1|2260.8|2260.5|2261|2260.7|2260.1|2259.8|10
1638173640000|2021-11-29 08:14:00|2260.7|2260.4|2260.1|2259.8|2260.7|2260.4|2259.7|2259.4|28
1638173650000|2021-11-29 08:14:10|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2259.8|2259.5|15
1638173660000|2021-11-29 08:14:20|2259.9|2259.6|2258.9|2258.6|2259.9|2259.6|2258.7|2258.4|22
1638173670000|2021-11-29 08:14:30|2258.6|2258.3|2259.5|2259.2|2259.5|2259.2|2258.5|2258.2|16
1638173680000|2021-11-29 08:14:40|2259.4|2259.1|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|16
1638173690000|2021-11-29 08:14:50|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2258.1|2257.8|19
1638173700000|2021-11-29 08:15:00|2259.7|2259.4|2260.5|2260.2|2260.6|2260.3|2259.7|2259.4|30
1638173710000|2021-11-29 08:15:10|2260.4|2260.1|2260.1|2259.8|2260.7|2260.4|2260|2259.7|11
1638173720000|2021-11-29 08:15:20|2260|2259.7|2260.1|2259.8|2260.4|2260.1|2259.9|2259.6|13
1638173730000|2021-11-29 08:15:30|2260.4|2260.1|2261.3|2261|2261.7|2261.4|2260.4|2260.1|28
1638173740000|2021-11-29 08:15:40|2261.5|2261.2|2262.3|2262|2262.4|2262.1|2261.2|2260.9|26
1638173750000|2021-11-29 08:15:50|2262.4|2262.1|2262.6|2262.3|2262.7|2262.4|2262.1|2261.8|47
1638173760000|2021-11-29 08:16:00|2263|2262.7|2264|2263.7|2264.2|2263.9|2263|2262.7|49
1638173770000|2021-11-29 08:16:10|2264.1|2263.8|2262.8|2262.5|2264.1|2263.8|2262.2|2261.9|23
1638173780000|2021-11-29 08:16:20|2262.7|2262.4|2262|2261.7|2263|2262.7|2261.7|2261.4|25
1638173790000|2021-11-29 08:16:30|2262.1|2261.8|2262|2261.7|2262.5|2262.2|2261.9|2261.6|11
1638173800000|2021-11-29 08:16:40|2261.9|2261.6|2261|2260.7|2262.2|2261.9|2261|2260.7|12
1638173810000|2021-11-29 08:16:50|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.4|2260.1|34
1638173820000|2021-11-29 08:17:00|2260.9|2260.6|2260.3|2260|2261.7|2261.4|2260.3|2260|17
1638173830000|2021-11-29 08:17:10|2260.2|2259.9|2260|2259.7|2260.3|2260|2259.8|2259.5|15
1638173840000|2021-11-29 08:17:20|2259.9|2259.6|2260.2|2259.9|2260.5|2260.2|2259.8|2259.5|24
1638173850000|2021-11-29 08:17:30|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|5
1638173860000|2021-11-29 08:17:40|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|14
1638173870000|2021-11-29 08:17:50|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.3|2261|11
1638173880000|2021-11-29 08:18:00|2261.5|2261.2|2261.4|2261.1|2261.9|2261.6|2261.2|2260.9|9
1638173890000|2021-11-29 08:18:10|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.3|2261|6
1638173900000|2021-11-29 08:18:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.2|2260.9|2
1638173910000|2021-11-29 08:18:30|2261.2|2260.9|2261.4|2261.1|2261.6|2261.3|2261.1|2260.8|10
1638173920000|2021-11-29 08:18:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|4
1638173930000|2021-11-29 08:18:50|2261.3|2261|2261.1|2260.8|2261.3|2261|2260.8|2260.5|25
1638173940000|2021-11-29 08:19:00|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.4|2260.1|15
1638173950000|2021-11-29 08:19:10|2260.7|2260.4|2259.5|2259.2|2260.7|2260.4|2259.5|2259.2|11
1638173960000|2021-11-29 08:19:20|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.8|2258.5|13
1638173970000|2021-11-29 08:19:30|2258.8|2258.5|2258.9|2258.6|2259.3|2259|2258.8|2258.5|16
1638173980000|2021-11-29 08:19:40|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.5|2258.2|8
1638173990000|2021-11-29 08:19:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|11
1638174000000|2021-11-29 08:20:00|2258.7|2258.4|2258|2257.7|2258.7|2258.4|2258|2257.7|15
1638174010000|2021-11-29 08:20:10|2257.9|2257.6|2257.5|2257.2|2258|2257.7|2257.5|2257.2|13
1638174020000|2021-11-29 08:20:20|2257.4|2257.1|2258.9|2258.6|2259|2258.7|2257.4|2257.1|13
1638174030000|2021-11-29 08:20:30|2259.2|2258.9|2259.1|2258.8|2259.6|2259.3|2259|2258.7|31
1638174040000|2021-11-29 08:20:40|2258.9|2258.6|2258.3|2258|2258.9|2258.6|2258.2|2257.9|74
1638174050000|2021-11-29 08:20:50|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|5
1638174060000|2021-11-29 08:21:00|2258.5|2258.2|2257.3|2257|2258.5|2258.2|2257|2256.7|46
1638174070000|2021-11-29 08:21:10|2257.4|2257.1|2259|2258.7|2259.2|2258.9|2257.4|2257.1|16
1638174080000|2021-11-29 08:21:20|2259.1|2258.8|2257.8|2257.5|2259.9|2259.6|2257.8|2257.5|188
1638174090000|2021-11-29 08:21:30|2257.9|2257.6|2257.8|2257.5|2258.3|2258|2257.7|2257.4|32
1638174100000|2021-11-29 08:21:40|2258|2257.7|2258.2|2257.9|2258.3|2258|2257.8|2257.5|8
1638174110000|2021-11-29 08:21:50|2257.8|2257.5|2257.4|2257.1|2258.1|2257.8|2256.8|2256.5|51
1638174120000|2021-11-29 08:22:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2256.3|2256|39
1638174130000|2021-11-29 08:22:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2256.8|2256.5|29
1638174140000|2021-11-29 08:22:20|2257.4|2257.1|2258|2257.7|2258.3|2258|2257.4|2257.1|14
1638174150000|2021-11-29 08:22:30|2258.1|2257.8|2257.3|2257|2258.3|2258|2257|2256.7|14
1638174160000|2021-11-29 08:22:40|2257.6|2257.3|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|7
1638174170000|2021-11-29 08:22:50|2257.9|2257.6|2257.7|2257.4|2258.2|2257.9|2257.6|2257.3|14
1638174180000|2021-11-29 08:23:00|2257.9|2257.6|2257.5|2257.2|2258.2|2257.9|2257.5|2257.2|7
1638174190000|2021-11-29 08:23:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257|2256.7|8
1638174200000|2021-11-29 08:23:20|2257.7|2257.4|2258.3|2258|2258.3|2258|2257.5|2257.2|6
1638174210000|2021-11-29 08:23:30|2258.4|2258.1|2258.2|2257.9|2258.6|2258.3|2258.1|2257.8|11
1638174220000|2021-11-29 08:23:40|2258.3|2258|2258.7|2258.4|2258.9|2258.6|2258.3|2258|4
1638174230000|2021-11-29 08:23:50|2258.8|2258.5|2257.9|2257.6|2258.8|2258.5|2257.9|2257.6|16
1638174240000|2021-11-29 08:24:00|2258|2257.7|2256.7|2256.4|2258.2|2257.9|2256.6|2256.3|20
1638174250000|2021-11-29 08:24:10|2256.8|2256.5|2256.3|2256|2256.9|2256.6|2256|2255.7|25
1638174260000|2021-11-29 08:24:20|2256.1|2255.8|2256.4|2256.1|2257|2256.7|2256.1|2255.8|15
1638174270000|2021-11-29 08:24:30|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|11
1638174280000|2021-11-29 08:24:40|2256.5|2256.2|2255.3|2255|2256.6|2256.3|2255.3|2255|31
1638174290000|2021-11-29 08:24:50|2255.4|2255.1|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|16
1638174300000|2021-11-29 08:25:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|10
1638174310000|2021-11-29 08:25:10|2255.7|2255.4|2255.3|2255|2256|2255.7|2255.2|2254.9|20
1638174320000|2021-11-29 08:25:20|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2254.8|2254.5|20
1638174330000|2021-11-29 08:25:30|2255.6|2255.3|2255.4|2255.1|2255.8|2255.5|2255.1|2254.8|18
1638174340000|2021-11-29 08:25:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2254.8|2254.5|19
1638174350000|2021-11-29 08:25:50|2255.1|2254.8|2253.4|2253.1|2255.2|2254.9|2253.4|2253.1|29
1638174360000|2021-11-29 08:26:00|2253.7|2253.4|2254.4|2254.1|2255|2254.7|2253.6|2253.3|43
1638174370000|2021-11-29 08:26:10|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253.5|2253.2|15
1638174380000|2021-11-29 08:26:20|2254.4|2254.1|2254.2|2253.9|2254.9|2254.6|2254.1|2253.8|7
1638174390000|2021-11-29 08:26:30|2254.1|2253.8|2254.7|2254.4|2255.3|2255|2254.1|2253.8|70
1638174400000|2021-11-29 08:26:40|2254.5|2254.2|2255.1|2254.8|2255.2|2254.9|2254.5|2254.2|38
1638174410000|2021-11-29 08:26:50|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.5|2254.2|18
1638174420000|2021-11-29 08:27:00|2254.8|2254.5|2254.6|2254.3|2255.4|2255.1|2254.6|2254.3|17
1638174430000|2021-11-29 08:27:10|2254.4|2254.1|2255.6|2255.3|2255.7|2255.4|2254.4|2254.1|10
1638174440000|2021-11-29 08:27:20|2255.7|2255.4|2255.6|2255.3|2256.1|2255.8|2255.3|2255|20
1638174450000|2021-11-29 08:27:30|2255.7|2255.4|2255.7|2255.4|2256.2|2255.9|2255.3|2255|20
1638174460000|2021-11-29 08:27:40|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|5
1638174470000|2021-11-29 08:27:50|2255.3|2255|2254.2|2253.9|2255.3|2255|2254.2|2253.9|48
1638174480000|2021-11-29 08:28:00|2254.3|2254|2254.4|2254.1|2254.9|2254.6|2254.2|2253.9|13
1638174490000|2021-11-29 08:28:10|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|8
1638174500000|2021-11-29 08:28:20|2253.6|2253.3|2253.6|2253.3|2254|2253.7|2253.5|2253.2|14
1638174510000|2021-11-29 08:28:30|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|9
1638174520000|2021-11-29 08:28:40|2253.2|2252.9|2254.5|2254.2|2254.5|2254.2|2253.2|2252.9|9
1638174530000|2021-11-29 08:28:50|2254.4|2254.1|2254.6|2254.3|2255|2254.7|2254.2|2253.9|43
1638174540000|2021-11-29 08:29:00|2254.3|2254|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|21
1638174550000|2021-11-29 08:29:10|2254.3|2254|2255.2|2254.9|2255.2|2254.9|2254.1|2253.8|17
1638174560000|2021-11-29 08:29:20|2255.1|2254.8|2254.5|2254.2|2255.1|2254.8|2254.2|2253.9|40
1638174570000|2021-11-29 08:29:30|2254.4|2254.1|2254.9|2254.6|2255.2|2254.9|2254.1|2253.8|17
1638174580000|2021-11-29 08:29:40|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.5|2254.2|8
1638174590000|2021-11-29 08:29:50|2254.7|2254.4|2253.8|2253.5|2254.7|2254.4|2253.5|2253.2|14
1638174600000|2021-11-29 08:30:00|2253.6|2253.3|2252.6|2252.3|2253.6|2253.3|2252.6|2252.3|52
1638174610000|2021-11-29 08:30:10|2252.5|2252.2|2253.4|2253.1|2253.7|2253.4|2252.5|2252.2|26
1638174620000|2021-11-29 08:30:20|2253.2|2252.9|2253.9|2253.6|2254|2253.7|2253.2|2252.9|18
1638174630000|2021-11-29 08:30:30|2254|2253.7|2255.2|2254.9|2255.2|2254.9|2253.9|2253.6|34
1638174640000|2021-11-29 08:30:40|2255.3|2255|2256|2255.7|2256.2|2255.9|2255.2|2254.9|7
1638174650000|2021-11-29 08:30:50|2255.9|2255.6|2256|2255.7|2256.4|2256.1|2255.8|2255.5|13
1638174660000|2021-11-29 08:31:00|2255.7|2255.4|2255|2254.7|2255.8|2255.5|2254.4|2254.1|33
1638174670000|2021-11-29 08:31:10|2254.9|2254.6|2255.1|2254.8|2255.6|2255.3|2254.9|2254.6|21
1638174680000|2021-11-29 08:31:20|2255.2|2254.9|2254.4|2254.1|2255.3|2255|2254.4|2254.1|22
1638174690000|2021-11-29 08:31:30|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|6
1638174700000|2021-11-29 08:31:40|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.7|2253.4|12
1638174710000|2021-11-29 08:31:50|2253.9|2253.6|2255.1|2254.8|2255.2|2254.9|2253.9|2253.6|8
1638174720000|2021-11-29 08:32:00|2255|2254.7|2255.2|2254.9|2255.5|2255.2|2254.9|2254.6|12
1638174730000|2021-11-29 08:32:10|2255|2254.7|2255.4|2255.1|2255.6|2255.3|2254.9|2254.6|15
1638174740000|2021-11-29 08:32:20|2255.2|2254.9|2254.5|2254.2|2255.2|2254.9|2254.2|2253.9|27
1638174750000|2021-11-29 08:32:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.6|2254.3|9
1638174760000|2021-11-29 08:32:40|2254.9|2254.6|2255.2|2254.9|2255.5|2255.2|2254.9|2254.6|16
1638174770000|2021-11-29 08:32:50|2255.4|2255.1|2256.2|2255.9|2256.2|2255.9|2255.3|2255|23
1638174780000|2021-11-29 08:33:00|2255.9|2255.6|2257.7|2257.4|2257.7|2257.4|2255.9|2255.6|37
1638174790000|2021-11-29 08:33:10|2257.8|2257.5|2258.5|2258.2|2258.5|2258.2|2257.8|2257.5|16
1638174800000|2021-11-29 08:33:20|2258.6|2258.3|2258.9|2258.6|2259.1|2258.8|2258.6|2258.3|29
1638174810000|2021-11-29 08:33:30|2258.8|2258.5|2259.9|2259.6|2260.1|2259.8|2258.7|2258.4|35
1638174820000|2021-11-29 08:33:40|2260|2259.7|2260.9|2260.6|2260.9|2260.6|2260|2259.7|23
1638174830000|2021-11-29 08:33:50|2260.8|2260.5|2260.6|2260.3|2261.2|2260.9|2260.3|2260|70
1638174840000|2021-11-29 08:34:00|2260.3|2260|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|21
1638174850000|2021-11-29 08:34:10|2260.2|2259.9|2261.5|2261.2|2261.5|2261.2|2259.9|2259.6|23
1638174860000|2021-11-29 08:34:20|2261.6|2261.3|2261.8|2261.5|2262|2261.7|2261.6|2261.3|18
1638174870000|2021-11-29 08:34:30|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.1|2260.8|51
1638174880000|2021-11-29 08:34:40|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2260.8|2260.5|17
1638174890000|2021-11-29 08:34:50|2261.4|2261.1|2260.7|2260.4|2261.4|2261.1|2260.5|2260.2|57
1638174900000|2021-11-29 08:35:00|2260.6|2260.3|2261.2|2260.9|2261.2|2260.9|2260.6|2260.3|12
1638174910000|2021-11-29 08:35:10|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2260.7|2260.4|8
1638174920000|2021-11-29 08:35:20|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.6|2260.3|23
1638174930000|2021-11-29 08:35:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|6
1638174940000|2021-11-29 08:35:40|2260.6|2260.3|2259|2258.7|2260.6|2260.3|2258.9|2258.6|16
1638174950000|2021-11-29 08:35:50|2259.1|2258.8|2258.6|2258.3|2259.1|2258.8|2258.4|2258.1|14
1638174960000|2021-11-29 08:36:00|2258.8|2258.5|2259.7|2259.4|2260.5|2260.2|2258.8|2258.5|42
1638174970000|2021-11-29 08:36:10|2259.6|2259.3|2259.2|2258.9|2259.7|2259.4|2259|2258.7|2
1638174980000|2021-11-29 08:36:20|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.6|2258.3|7
1638174990000|2021-11-29 08:36:30|2258.9|2258.6|2259.8|2259.5|2259.9|2259.6|2258.8|2258.5|31
1638175000000|2021-11-29 08:36:40|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2259.9|2259.6|10
1638175010000|2021-11-29 08:36:50|2260.3|2260|2260.1|2259.8|2260.5|2260.2|2260|2259.7|8
1638175020000|2021-11-29 08:37:00|2260.2|2259.9|2260.7|2260.4|2260.8|2260.5|2259.6|2259.3|17
1638175030000|2021-11-29 08:37:10|2260.6|2260.3|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|29
1638175040000|2021-11-29 08:37:20|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|16
1638175050000|2021-11-29 08:37:30|2259.9|2259.6|2259.5|2259.2|2260.3|2260|2259.5|2259.2|52
1638175060000|2021-11-29 08:37:40|2259.4|2259.1|2258.5|2258.2|2259.4|2259.1|2258.5|2258.2|4
1638175070000|2021-11-29 08:37:50|2258.6|2258.3|2258.9|2258.6|2259.2|2258.9|2258.2|2257.9|15
1638175080000|2021-11-29 08:38:00|2259.1|2258.8|2258.4|2258.1|2259.2|2258.9|2258.2|2257.9|2
1638175090000|2021-11-29 08:38:10|2258.3|2258|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|5
1638175100000|2021-11-29 08:38:20|2258.3|2258|2257.6|2257.3|2258.3|2258|2257.5|2257.2|4
1638175110000|2021-11-29 08:38:30|2257.7|2257.4|2258.1|2257.8|2258.3|2258|2257.7|2257.4|10
1638175120000|2021-11-29 08:38:40|2258|2257.7|2257.7|2257.4|2258.1|2257.8|2257.5|2257.2|8
1638175130000|2021-11-29 08:38:50|2257.6|2257.3|2258.1|2257.8|2258.2|2257.9|2257.5|2257.2|12
1638175140000|2021-11-29 08:39:00|2258.2|2257.9|2258.9|2258.6|2259|2258.7|2258.1|2257.8|39
1638175150000|2021-11-29 08:39:10|2258.7|2258.4|2259.8|2259.5|2260|2259.7|2258.7|2258.4|34
1638175160000|2021-11-29 08:39:20|2259.9|2259.6|2259.3|2259|2259.9|2259.6|2259.3|2259|22
1638175170000|2021-11-29 08:39:30|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.5|2258.2|10
1638175180000|2021-11-29 08:39:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|13
1638175190000|2021-11-29 08:39:50|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|15
1638175200000|2021-11-29 08:40:00|2258.8|2258.5|2258.1|2257.8|2258.8|2258.5|2257.7|2257.4|24
1638175210000|2021-11-29 08:40:10|2258.2|2257.9|2258.7|2258.4|2258.7|2258.4|2257.9|2257.6|15
1638175220000|2021-11-29 08:40:20|2258.5|2258.2|2258.4|2258.1|2258.8|2258.5|2258.3|2258|11
1638175230000|2021-11-29 08:40:30|2258.5|2258.2|2257.7|2257.4|2258.5|2258.2|2257.7|2257.4|1
1638175240000|2021-11-29 08:40:40|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.1|2256.8|10
1638175250000|2021-11-29 08:40:50|2257.1|2256.8|2257.9|2257.6|2258.1|2257.8|2257.1|2256.8|9
1638175260000|2021-11-29 08:41:00|2258|2257.7|2259|2258.7|2259|2258.7|2257.9|2257.6|9
1638175270000|2021-11-29 08:41:10|2259.2|2258.9|2259.3|2259|2259.7|2259.4|2259.1|2258.8|33
1638175280000|2021-11-29 08:41:20|2259.2|2258.9|2258.9|2258.6|2259.3|2259|2258.9|2258.6|1
1638175290000|2021-11-29 08:41:30|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2258|2257.7|3
1638175300000|2021-11-29 08:41:40|2258.1|2257.8|2257.1|2256.8|2258.1|2257.8|2257|2256.7|17
1638175310000|2021-11-29 08:41:50|2257|2256.7|2257.4|2257.1|2257.8|2257.5|2256.8|2256.5|20
1638175320000|2021-11-29 08:42:00|2257.6|2257.3|2256.4|2256.1|2257.6|2257.3|2256.4|2256.1|9
1638175330000|2021-11-29 08:42:10|2256.3|2256|2256.1|2255.8|2256.4|2256.1|2256|2255.7|31
1638175340000|2021-11-29 08:42:20|2256|2255.7|2256.2|2255.9|2256.3|2256|2255.8|2255.5|23
1638175350000|2021-11-29 08:42:30|2256.1|2255.8|2256.1|2255.8|2256.5|2256.2|2255.9|2255.6|11
1638175360000|2021-11-29 08:42:40|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2255.9|2255.6|6
1638175370000|2021-11-29 08:42:50|2256|2255.7|2255.7|2255.4|2256.3|2256|2255.7|2255.4|12
1638175380000|2021-11-29 08:43:00|2255.8|2255.5|2255.8|2255.5|2256.2|2255.9|2255.7|2255.4|6
1638175390000|2021-11-29 08:43:10|2255.7|2255.4|2256.3|2256|2256.3|2256|2255.7|2255.4|9
1638175400000|2021-11-29 08:43:20|2256.2|2255.9|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|16
1638175410000|2021-11-29 08:43:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2255.7|2255.4|17
1638175420000|2021-11-29 08:43:40|2256.3|2256|2256.6|2256.3|2257.1|2256.8|2256.3|2256|22
1638175430000|2021-11-29 08:43:50|2256.5|2256.2|2255.7|2255.4|2256.5|2256.2|2255.7|2255.4|12
1638175440000|2021-11-29 08:44:00|2255.6|2255.3|2256.2|2255.9|2256.6|2256.3|2255.6|2255.3|15
1638175450000|2021-11-29 08:44:10|2256.1|2255.8|2256.6|2256.3|2257|2256.7|2256|2255.7|47
1638175460000|2021-11-29 08:44:20|2256.8|2256.5|2257.4|2257.1|2257.4|2257.1|2256.6|2256.3|20
1638175470000|2021-11-29 08:44:30|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|6
1638175480000|2021-11-29 08:44:40|2257.2|2256.9|2258.4|2258.1|2258.4|2258.1|2257.2|2256.9|36
1638175490000|2021-11-29 08:44:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|10
1638175500000|2021-11-29 08:45:00|2258.3|2258|2258.7|2258.4|2258.8|2258.5|2258.3|2258|21
1638175510000|2021-11-29 08:45:10|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|14
1638175520000|2021-11-29 08:45:20|2258.2|2257.9|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|24
1638175530000|2021-11-29 08:45:30|2258.5|2258.2|2259|2258.7|2259.2|2258.9|2258.5|2258.2|18
1638175540000|2021-11-29 08:45:40|2258.9|2258.6|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|9
1638175550000|2021-11-29 08:45:50|2258.7|2258.4|2257.9|2257.6|2258.7|2258.4|2257.8|2257.5|21
1638175560000|2021-11-29 08:46:00|2257.8|2257.5|2257.3|2257|2257.9|2257.6|2256.9|2256.6|8
1638175570000|2021-11-29 08:46:10|2257.2|2256.9|2256.4|2256.1|2257.2|2256.9|2256.4|2256.1|7
1638175580000|2021-11-29 08:46:20|2256.2|2255.9|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|13
1638175590000|2021-11-29 08:46:30|2256.3|2256|2256|2255.7|2256.3|2256|2255.8|2255.5|12
1638175600000|2021-11-29 08:46:40|2256.2|2255.9|2255.3|2255|2256.2|2255.9|2255.3|2255|34
1638175610000|2021-11-29 08:46:50|2255.4|2255.1|2256.7|2256.4|2256.7|2256.4|2255.4|2255.1|18
1638175620000|2021-11-29 08:47:00|2256.9|2256.6|2256|2255.7|2257|2256.7|2255.9|2255.6|3
1638175630000|2021-11-29 08:47:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|1
1638175640000|2021-11-29 08:47:20|2256.1|2255.8|2256.7|2256.4|2256.9|2256.6|2256.1|2255.8|9
1638175650000|2021-11-29 08:47:30|2256.5|2256.2|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|12
1638175660000|2021-11-29 08:47:40|2256|2255.7|2257.2|2256.9|2257.3|2257|2256|2255.7|13
1638175670000|2021-11-29 08:47:50|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2256.9|2256.6|14
1638175680000|2021-11-29 08:48:00|2257.3|2257|2259|2258.7|2259|2258.7|2257.3|2257|31
1638175690000|2021-11-29 08:48:10|2259.1|2258.8|2258.4|2258.1|2259.1|2258.8|2258.3|2258|21
1638175700000|2021-11-29 08:48:20|2258.3|2258|2257.4|2257.1|2258.3|2258|2257.4|2257.1|19
1638175710000|2021-11-29 08:48:30|2257.3|2257|2257.8|2257.5|2257.8|2257.5|2256.8|2256.5|22
1638175720000|2021-11-29 08:48:40|2258|2257.7|2257.8|2257.5|2258.2|2257.9|2257.6|2257.3|15
1638175730000|2021-11-29 08:48:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|3
1638175740000|2021-11-29 08:49:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.3|2257|13
1638175750000|2021-11-29 08:49:10|2257.4|2257.1|2256.2|2255.9|2257.5|2257.2|2256|2255.7|3
1638175760000|2021-11-29 08:49:20|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256|2255.7|17
1638175770000|2021-11-29 08:49:30|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|4
1638175780000|2021-11-29 08:49:40|2256.4|2256.1|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|14
1638175790000|2021-11-29 08:49:50|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256|2255.7|30
1638175800000|2021-11-29 08:50:00|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2255.9|2255.6|13
1638175810000|2021-11-29 08:50:10|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2255.7|2255.4|13
1638175820000|2021-11-29 08:50:20|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2255.7|2255.4|9
1638175830000|2021-11-29 08:50:30|2256.7|2256.4|2256.4|2256.1|2256.9|2256.6|2256.3|2256|3
1638175840000|2021-11-29 08:50:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2255.7|2255.4|9
1638175850000|2021-11-29 08:50:50|2256.1|2255.8|2255.3|2255|2256.1|2255.8|2255.3|2255|6
1638175860000|2021-11-29 08:51:00|2255.4|2255.1|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|30
1638175870000|2021-11-29 08:51:10|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|24
1638175880000|2021-11-29 08:51:20|2255.7|2255.4|2255.3|2255|2256.2|2255.9|2255.2|2254.9|27
1638175890000|2021-11-29 08:51:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|15
1638175900000|2021-11-29 08:51:40|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|10
1638175910000|2021-11-29 08:51:50|2254.6|2254.3|2255.1|2254.8|2255.2|2254.9|2254.6|2254.3|9
1638175920000|2021-11-29 08:52:00|2255|2254.7|2255.8|2255.5|2255.8|2255.5|2255|2254.7|13
1638175930000|2021-11-29 08:52:10|2255.6|2255.3|2255.6|2255.3|2256.1|2255.8|2255.3|2255|39
1638175940000|2021-11-29 08:52:20|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2254.9|2254.6|18
1638175950000|2021-11-29 08:52:30|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255|2254.7|35
1638175960000|2021-11-29 08:52:40|2255.2|2254.9|2255.6|2255.3|2255.8|2255.5|2255|2254.7|16
1638175970000|2021-11-29 08:52:50|2255.7|2255.4|2254.5|2254.2|2255.7|2255.4|2254.4|2254.1|19
1638175980000|2021-11-29 08:53:00|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.1|2253.8|18
1638175990000|2021-11-29 08:53:10|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|4
1638176000000|2021-11-29 08:53:20|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|13
1638176010000|2021-11-29 08:53:30|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|6
1638176020000|2021-11-29 08:53:40|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1638176030000|2021-11-29 08:53:50|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|14
1638176040000|2021-11-29 08:54:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254|2253.7|6
1638176050000|2021-11-29 08:54:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254|2253.7|11
1638176060000|2021-11-29 08:54:20|2254|2253.7|2253.5|2253.2|2254.2|2253.9|2253.5|2253.2|29
1638176070000|2021-11-29 08:54:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|6
1638176080000|2021-11-29 08:54:40|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|6
1638176090000|2021-11-29 08:54:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|10
1638176100000|2021-11-29 08:55:00|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|17
1638176110000|2021-11-29 08:55:10|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|7
1638176120000|2021-11-29 08:55:20|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253.9|2253.6|20
1638176130000|2021-11-29 08:55:30|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|6
1638176140000|2021-11-29 08:55:40|2253.9|2253.6|2253.7|2253.4|2254|2253.7|2253.4|2253.1|32
1638176150000|2021-11-29 08:55:50|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2253|2252.7|4
1638176160000|2021-11-29 08:56:00|2253|2252.7|2253.4|2253.1|2253.6|2253.3|2253|2252.7|9
1638176170000|2021-11-29 08:56:10|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|2
1638176180000|2021-11-29 08:56:20|2252.9|2252.6|2252.5|2252.2|2253|2252.7|2252.5|2252.2|65
1638176190000|2021-11-29 08:56:30|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|18
1638176200000|2021-11-29 08:56:40|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.3|2252|44
1638176210000|2021-11-29 08:56:50|2253.2|2252.9|2253|2252.7|2253.8|2253.5|2253|2252.7|29
1638176220000|2021-11-29 08:57:00|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2252.9|2252.6|12
1638176230000|2021-11-29 08:57:10|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|21
1638176240000|2021-11-29 08:57:20|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|26
1638176250000|2021-11-29 08:57:30|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|17
1638176260000|2021-11-29 08:57:40|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|16
1638176270000|2021-11-29 08:57:50|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.6|2252.3|18
1638176280000|2021-11-29 08:58:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|14
1638176290000|2021-11-29 08:58:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|13
1638176300000|2021-11-29 08:58:20|2253.1|2252.8|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|46
1638176310000|2021-11-29 08:58:30|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|18
1638176320000|2021-11-29 08:58:40|2252.7|2252.4|2253.7|2253.4|2253.7|2253.4|2252.7|2252.4|13
1638176330000|2021-11-29 08:58:50|2253.8|2253.5|2254.6|2254.3|2254.6|2254.3|2253.7|2253.4|15
1638176340000|2021-11-29 08:59:00|2254.7|2254.4|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|20
1638176350000|2021-11-29 08:59:10|2255|2254.7|2255.7|2255.4|2255.8|2255.5|2255|2254.7|14
1638176360000|2021-11-29 08:59:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|12
1638176370000|2021-11-29 08:59:30|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|16
1638176380000|2021-11-29 08:59:40|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|14
1638176390000|2021-11-29 08:59:50|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|9
1638176400000|2021-11-29 09:00:00|2256|2255.7|2254.5|2254.2|2256.1|2255.8|2254.5|2254.2|24
1638176410000|2021-11-29 09:00:10|2254.3|2254|2255.1|2254.8|2255.4|2255.1|2254.3|2254|16
1638176420000|2021-11-29 09:00:20|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255.2|2254.9|9
1638176430000|2021-11-29 09:00:30|2255.6|2255.3|2255.3|2255|2255.7|2255.4|2255.1|2254.8|17
1638176440000|2021-11-29 09:00:40|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.4|2255.1|5
1638176450000|2021-11-29 09:00:50|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|6
1638176460000|2021-11-29 09:01:00|2256.1|2255.8|2256.7|2256.4|2256.9|2256.6|2256.1|2255.8|13
1638176470000|2021-11-29 09:01:10|2256.8|2256.5|2257.4|2257.1|2257.5|2257.2|2256.8|2256.5|11
1638176480000|2021-11-29 09:01:20|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.3|2257|14
1638176490000|2021-11-29 09:01:30|2258|2257.7|2257.8|2257.5|2258.1|2257.8|2257.5|2257.2|29
1638176500000|2021-11-29 09:01:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|4
1638176510000|2021-11-29 09:01:50|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|19
1638176520000|2021-11-29 09:02:00|2258.3|2258|2258.6|2258.3|2258.7|2258.4|2258.1|2257.8|24
1638176530000|2021-11-29 09:02:10|2258.5|2258.2|2256.9|2256.6|2258.6|2258.3|2256.8|2256.5|14
1638176540000|2021-11-29 09:02:20|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|10
1638176550000|2021-11-29 09:02:30|2256.5|2256.2|2258|2257.7|2258.1|2257.8|2256.3|2256|18
1638176560000|2021-11-29 09:02:40|2258.1|2257.8|2257.6|2257.3|2258.2|2257.9|2257.5|2257.2|11
1638176570000|2021-11-29 09:02:50|2257.4|2257.1|2256.7|2256.4|2257.4|2257.1|2256.7|2256.4|11
1638176580000|2021-11-29 09:03:00|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.3|2256|21
1638176590000|2021-11-29 09:03:10|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|19
1638176600000|2021-11-29 09:03:20|2256.4|2256.1|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|33
1638176610000|2021-11-29 09:03:30|2256|2255.7|2256.3|2256|2256.3|2256|2255.9|2255.6|9
1638176620000|2021-11-29 09:03:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.3|2256|9
1638176630000|2021-11-29 09:03:50|2257.1|2256.8|2257.7|2257.4|2258.2|2257.9|2257.1|2256.8|22
1638176640000|2021-11-29 09:04:00|2257.4|2257.1|2256.5|2256.2|2257.6|2257.3|2256.3|2256|8
1638176650000|2021-11-29 09:04:10|2256.6|2256.3|2257.6|2257.3|2257.6|2257.3|2256.6|2256.3|12
1638176660000|2021-11-29 09:04:20|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|3
1638176670000|2021-11-29 09:04:30|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|8
1638176680000|2021-11-29 09:04:40|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|17
1638176690000|2021-11-29 09:04:50|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|10
1638176700000|2021-11-29 09:05:00|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|6
1638176710000|2021-11-29 09:05:10|2258|2257.7|2259.4|2259.1|2259.4|2259.1|2258|2257.7|31
1638176720000|2021-11-29 09:05:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|15
1638176730000|2021-11-29 09:05:30|2259.5|2259.2|2258.8|2258.5|2259.7|2259.4|2258.8|2258.5|17
1638176740000|2021-11-29 09:05:40|2258.5|2258.2|2259.1|2258.8|2259.2|2258.9|2258.5|2258.2|10
1638176750000|2021-11-29 09:05:50|2259|2258.7|2258.9|2258.6|2259.3|2259|2258.9|2258.6|3
1638176760000|2021-11-29 09:06:00|2258.7|2258.4|2259.7|2259.4|2259.7|2259.4|2258.7|2258.4|15
1638176770000|2021-11-29 09:06:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|6
1638176780000|2021-11-29 09:06:20|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|12
1638176790000|2021-11-29 09:06:30|2260.3|2260|2260.5|2260.2|2260.7|2260.4|2260.3|2260|13
1638176800000|2021-11-29 09:06:40|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2259.9|2259.6|22
1638176810000|2021-11-29 09:06:50|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.7|2260.4|8
1638176820000|2021-11-29 09:07:00|2261.1|2260.8|2261|2260.7|2261.4|2261.1|2260.9|2260.6|18
1638176830000|2021-11-29 09:07:10|2261.1|2260.8|2261|2260.7|2261.6|2261.3|2261|2260.7|15
1638176840000|2021-11-29 09:07:20|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.6|2260.3|3
1638176850000|2021-11-29 09:07:30|2260.8|2260.5|2261.1|2260.8|2261.3|2261|2260.8|2260.5|22
1638176860000|2021-11-29 09:07:40|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.3|2260|14
1638176870000|2021-11-29 09:07:50|2260.8|2260.5|2262.1|2261.8|2262.2|2261.9|2260.8|2260.5|23
1638176880000|2021-11-29 09:08:00|2262|2261.7|2261.7|2261.4|2262.4|2262.1|2261.4|2261.1|38
1638176890000|2021-11-29 09:08:10|2261.9|2261.6|2261.1|2260.8|2261.9|2261.6|2260.5|2260.2|35
1638176900000|2021-11-29 09:08:20|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2260.9|2260.6|19
1638176910000|2021-11-29 09:08:30|2261.4|2261.1|2260.8|2260.5|2261.7|2261.4|2260.7|2260.4|18
1638176920000|2021-11-29 09:08:40|2261|2260.7|2261.8|2261.5|2261.9|2261.6|2261|2260.7|10
1638176930000|2021-11-29 09:08:50|2261.9|2261.6|2261.5|2261.2|2262.1|2261.8|2261.3|2261|19
1638176940000|2021-11-29 09:09:00|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261|2260.7|7
1638176950000|2021-11-29 09:09:10|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|8
1638176960000|2021-11-29 09:09:20|2261.8|2261.5|2261.2|2260.9|2261.8|2261.5|2261.1|2260.8|8
1638176970000|2021-11-29 09:09:30|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.1|2260.8|14
1638176980000|2021-11-29 09:09:40|2261.6|2261.3|2261.1|2260.8|2261.7|2261.4|2261.1|2260.8|4
1638176990000|2021-11-29 09:09:50|2261|2260.7|2261.1|2260.8|2261.3|2261|2261|2260.7|8
1638177000000|2021-11-29 09:10:00|2261.4|2261.1|2260.5|2260.2|2261.9|2261.6|2260.5|2260.2|13
1638177010000|2021-11-29 09:10:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|12
1638177020000|2021-11-29 09:10:20|2260.1|2259.8|2260.1|2259.8|2260.5|2260.2|2260|2259.7|18
1638177030000|2021-11-29 09:10:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.4|2259.1|15
1638177040000|2021-11-29 09:10:40|2259.6|2259.3|2259.2|2258.9|2259.7|2259.4|2259.1|2258.8|16
1638177050000|2021-11-29 09:10:50|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|9
1638177060000|2021-11-29 09:11:00|2260.3|2260|2260.7|2260.4|2260.8|2260.5|2260.3|2260|13
1638177070000|2021-11-29 09:11:10|2260.8|2260.5|2261.4|2261.1|2261.4|2261.1|2260.6|2260.3|26
1638177080000|2021-11-29 09:11:20|2261.5|2261.2|2263|2262.7|2263|2262.7|2261.5|2261.2|69
1638177090000|2021-11-29 09:11:30|2262.9|2262.6|2262.5|2262.2|2263.3|2263|2262.5|2262.2|29
1638177100000|2021-11-29 09:11:40|2262.4|2262.1|2263.4|2263.1|2263.4|2263.1|2262.4|2262.1|20
1638177110000|2021-11-29 09:11:50|2263.3|2263|2262.8|2262.5|2263.3|2263|2262.8|2262.5|22
1638177120000|2021-11-29 09:12:00|2262.7|2262.4|2262.8|2262.5|2263|2262.7|2262.6|2262.3|21
1638177130000|2021-11-29 09:12:10|2262.9|2262.6|2263|2262.7|2263.2|2262.9|2262.8|2262.5|16
1638177140000|2021-11-29 09:12:20|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|20
1638177150000|2021-11-29 09:12:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|10
1638177160000|2021-11-29 09:12:40|2263.3|2263|2263|2262.7|2263.3|2263|2262.9|2262.6|7
1638177170000|2021-11-29 09:12:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2262.9|2262.6|20
1638177180000|2021-11-29 09:13:00|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|22
1638177190000|2021-11-29 09:13:10|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.1|2262.8|37
1638177200000|2021-11-29 09:13:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|49
1638177210000|2021-11-29 09:13:30|2264.1|2263.8|2263.2|2262.9|2264.2|2263.9|2263.2|2262.9|68
1638177220000|2021-11-29 09:13:40|2263.1|2262.8|2262.4|2262.1|2263.2|2262.9|2262.4|2262.1|21
1638177230000|2021-11-29 09:13:50|2262.3|2262|2261.6|2261.3|2262.3|2262|2261.6|2261.3|25
1638177240000|2021-11-29 09:14:00|2261.5|2261.2|2262.2|2261.9|2262.3|2262|2261.5|2261.2|31
1638177250000|2021-11-29 09:14:10|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|5
1638177260000|2021-11-29 09:14:20|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.3|2262|10
1638177270000|2021-11-29 09:14:30|2262.3|2262|2262.9|2262.6|2263.2|2262.9|2262.3|2262|47
1638177280000|2021-11-29 09:14:40|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|5
1638177290000|2021-11-29 09:14:50|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|12
1638177300000|2021-11-29 09:15:00|2262.9|2262.6|2262.3|2262|2263|2262.7|2262.2|2261.9|35
1638177310000|2021-11-29 09:15:10|2262.2|2261.9|2262.9|2262.6|2262.9|2262.6|2262.1|2261.8|20
1638177320000|2021-11-29 09:15:20|2263|2262.7|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|13
1638177330000|2021-11-29 09:15:30|2263|2262.7|2262.4|2262.1|2263|2262.7|2262.4|2262.1|6
1638177340000|2021-11-29 09:15:40|2262.6|2262.3|2262.7|2262.4|2263|2262.7|2262.6|2262.3|9
1638177350000|2021-11-29 09:15:50|2262.6|2262.3|2261.7|2261.4|2262.7|2262.4|2261.7|2261.4|18
1638177360000|2021-11-29 09:16:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|33
1638177370000|2021-11-29 09:16:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.3|2261|15
1638177380000|2021-11-29 09:16:20|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|2
1638177390000|2021-11-29 09:16:30|2261.5|2261.2|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|6
1638177400000|2021-11-29 09:16:40|2261.1|2260.8|2261|2260.7|2261.4|2261.1|2260.9|2260.6|22
1638177410000|2021-11-29 09:16:50|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.7|2260.4|6
1638177420000|2021-11-29 09:17:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2260.7|2260.4|13
1638177430000|2021-11-29 09:17:10|2261.2|2260.9|2261|2260.7|2261.3|2261|2261|2260.7|12
1638177440000|2021-11-29 09:17:20|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.8|2260.5|20
1638177450000|2021-11-29 09:17:30|2260.8|2260.5|2260.9|2260.6|2261.2|2260.9|2260.7|2260.4|7
1638177460000|2021-11-29 09:17:40|2260.8|2260.5|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|8
1638177470000|2021-11-29 09:17:50|2260.4|2260.1|2260|2259.7|2260.4|2260.1|2259.9|2259.6|7
1638177480000|2021-11-29 09:18:00|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260|2259.7|13
1638177490000|2021-11-29 09:18:10|2260.3|2260|2260.1|2259.8|2260.9|2260.6|2259.9|2259.6|14
1638177500000|2021-11-29 09:18:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1638177510000|2021-11-29 09:18:30|2260.4|2260.1|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|20
1638177520000|2021-11-29 09:18:40|2260|2259.7|2259.4|2259.1|2260|2259.7|2259.4|2259.1|6
1638177530000|2021-11-29 09:18:50|2259.3|2259|2258.6|2258.3|2259.3|2259|2258.5|2258.2|31
1638177540000|2021-11-29 09:19:00|2258.5|2258.2|2257.7|2257.4|2258.5|2258.2|2257.7|2257.4|29
1638177550000|2021-11-29 09:19:10|2257.9|2257.6|2258.4|2258.1|2258.6|2258.3|2257.9|2257.6|27
1638177560000|2021-11-29 09:19:20|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|7
1638177570000|2021-11-29 09:19:30|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|25
1638177580000|2021-11-29 09:19:40|2258.5|2258.2|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|17
1638177590000|2021-11-29 09:19:50|2258.3|2258|2259|2258.7|2259|2258.7|2258.3|2258|8
1638177600000|2021-11-29 09:20:00|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.2|2257.9|40
1638177610000|2021-11-29 09:20:10|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.3|2258|29
1638177620000|2021-11-29 09:20:20|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|14
1638177630000|2021-11-29 09:20:30|2257.7|2257.4|2258.6|2258.3|2258.8|2258.5|2257.7|2257.4|13
1638177640000|2021-11-29 09:20:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2257.8|2257.5|8
1638177650000|2021-11-29 09:20:50|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|19
1638177660000|2021-11-29 09:21:00|2258.9|2258.6|2259.3|2259|2259.7|2259.4|2258.8|2258.5|21
1638177670000|2021-11-29 09:21:10|2259.4|2259.1|2258.7|2258.4|2259.4|2259.1|2258.6|2258.3|5
1638177680000|2021-11-29 09:21:20|2258.5|2258.2|2257.6|2257.3|2258.8|2258.5|2257.6|2257.3|14
1638177690000|2021-11-29 09:21:30|2257.7|2257.4|2258.3|2258|2258.4|2258.1|2257.6|2257.3|16
1638177700000|2021-11-29 09:21:40|2258.6|2258.3|2259.2|2258.9|2259.6|2259.3|2258.6|2258.3|13
1638177710000|2021-11-29 09:21:50|2259.1|2258.8|2258|2257.7|2259.1|2258.8|2257.9|2257.6|23
1638177720000|2021-11-29 09:22:00|2258.1|2257.8|2258.3|2258|2258.8|2258.5|2258.1|2257.8|18
1638177730000|2021-11-29 09:22:10|2258.4|2258.1|2259|2258.7|2259|2258.7|2258.3|2258|10
1638177740000|2021-11-29 09:22:20|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259|2258.7|19
1638177750000|2021-11-29 09:22:30|2259.5|2259.2|2259.1|2258.8|2259.6|2259.3|2259|2258.7|6
1638177760000|2021-11-29 09:22:40|2259.3|2259|2259.7|2259.4|2259.8|2259.5|2259.3|2259|6
1638177770000|2021-11-29 09:22:50|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.3|2259|9
1638177780000|2021-11-29 09:23:00|2259.4|2259.1|2259.9|2259.6|2260|2259.7|2259.4|2259.1|6
1638177790000|2021-11-29 09:23:10|2260|2259.7|2258.9|2258.6|2260|2259.7|2258.9|2258.6|17
1638177800000|2021-11-29 09:23:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2257.7|2257.4|30
1638177810000|2021-11-29 09:23:30|2258.8|2258.5|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|18
1638177820000|2021-11-29 09:23:40|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2258|2257.7|9
1638177830000|2021-11-29 09:23:50|2258.1|2257.8|2259.3|2259|2259.3|2259|2258.1|2257.8|17
1638177840000|2021-11-29 09:24:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|12
1638177850000|2021-11-29 09:24:10|2259.2|2258.9|2259.7|2259.4|2259.7|2259.4|2259.2|2258.9|14
1638177860000|2021-11-29 09:24:20|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|10
1638177870000|2021-11-29 09:24:30|2259.7|2259.4|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|7
1638177880000|2021-11-29 09:24:40|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|23
1638177890000|2021-11-29 09:24:50|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|14
1638177900000|2021-11-29 09:25:00|2260.8|2260.5|2260.5|2260.2|2260.9|2260.6|2260.3|2260|9
1638177910000|2021-11-29 09:25:10|2260.4|2260.1|2259.8|2259.5|2260.5|2260.2|2259.8|2259.5|12
1638177920000|2021-11-29 09:25:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1638177930000|2021-11-29 09:25:30|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259|2258.7|22
1638177940000|2021-11-29 09:25:40|2259.2|2258.9|2259.7|2259.4|2259.7|2259.4|2258.9|2258.6|29
1638177950000|2021-11-29 09:25:50|2259.8|2259.5|2259.1|2258.8|2259.8|2259.5|2259.1|2258.8|8
1638177960000|2021-11-29 09:26:00|2259|2258.7|2257.6|2257.3|2259|2258.7|2257.6|2257.3|26
1638177970000|2021-11-29 09:26:10|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.4|2257.1|25
1638177980000|2021-11-29 09:26:20|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|36
1638177990000|2021-11-29 09:26:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.7|2256.4|18
1638178000000|2021-11-29 09:26:40|2257|2256.7|2257.7|2257.4|2257.8|2257.5|2257|2256.7|15
1638178010000|2021-11-29 09:26:50|2257.8|2257.5|2257.3|2257|2258.4|2258.1|2257.3|2257|12
1638178020000|2021-11-29 09:27:00|2257.2|2256.9|2256.7|2256.4|2257.5|2257.2|2256.7|2256.4|13
1638178030000|2021-11-29 09:27:10|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|10
1638178040000|2021-11-29 09:27:20|2256.9|2256.6|2258.1|2257.8|2258.2|2257.9|2256.9|2256.6|10
1638178050000|2021-11-29 09:27:30|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.5|2257.2|1
1638178060000|2021-11-29 09:27:40|2257.6|2257.3|2258.2|2257.9|2258.3|2258|2257.6|2257.3|5
1638178070000|2021-11-29 09:27:50|2258.3|2258|2258.1|2257.8|2258.3|2258|2258|2257.7|15
1638178080000|2021-11-29 09:28:00|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.3|2257|11
1638178090000|2021-11-29 09:28:10|2257.3|2257|2257.3|2257|2257.7|2257.4|2257.3|2257|21
1638178100000|2021-11-29 09:28:20|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|5
1638178110000|2021-11-29 09:28:30|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|11
1638178120000|2021-11-29 09:28:40|2257.9|2257.6|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|5
1638178130000|2021-11-29 09:28:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|13
1638178140000|2021-11-29 09:29:00|2258.2|2257.9|2257.3|2257|2258.2|2257.9|2257.3|2257|18
1638178150000|2021-11-29 09:29:10|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2256.8|2256.5|18
1638178160000|2021-11-29 09:29:20|2256.9|2256.6|2257|2256.7|2257.2|2256.9|2256.9|2256.6|24
1638178170000|2021-11-29 09:29:30|2257.1|2256.8|2257.9|2257.6|2258.1|2257.8|2257.1|2256.8|9
1638178180000|2021-11-29 09:29:40|2258|2257.7|2258.6|2258.3|2258.6|2258.3|2257.9|2257.6|6
1638178190000|2021-11-29 09:29:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.6|2258.3|12
1638178200000|2021-11-29 09:30:00|2259.1|2258.8|2259|2258.7|2259.7|2259.4|2259|2258.7|40
1638178210000|2021-11-29 09:30:10|2258.4|2258.1|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|13
1638178220000|2021-11-29 09:30:20|2257.7|2257.4|2257.9|2257.6|2258.1|2257.8|2257.7|2257.4|14
1638178230000|2021-11-29 09:30:30|2257.8|2257.5|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|8
1638178240000|2021-11-29 09:30:40|2257.6|2257.3|2258.4|2258.1|2258.5|2258.2|2257|2256.7|25
1638178250000|2021-11-29 09:30:50|2258.2|2257.9|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|18
1638178260000|2021-11-29 09:31:00|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.6|2257.3|11
1638178270000|2021-11-29 09:31:10|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.2|2256.9|18
1638178280000|2021-11-29 09:31:20|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.5|2257.2|21
1638178290000|2021-11-29 09:31:30|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|5
1638178300000|2021-11-29 09:31:40|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|9
1638178310000|2021-11-29 09:31:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|16
1638178320000|2021-11-29 09:32:00|2257.5|2257.2|2257|2256.7|2257.6|2257.3|2257|2256.7|15
1638178330000|2021-11-29 09:32:10|2256.9|2256.6|2255.6|2255.3|2257|2256.7|2255.6|2255.3|35
1638178340000|2021-11-29 09:32:20|2255.7|2255.4|2255|2254.7|2255.7|2255.4|2254.9|2254.6|28
1638178350000|2021-11-29 09:32:30|2254.7|2254.4|2254.9|2254.6|2255.6|2255.3|2254.7|2254.4|49
1638178360000|2021-11-29 09:32:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|22
1638178370000|2021-11-29 09:32:50|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.5|2254.2|41
1638178380000|2021-11-29 09:33:00|2255.1|2254.8|2255.7|2255.4|2256.1|2255.8|2254.6|2254.3|19
1638178390000|2021-11-29 09:33:10|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255|2254.7|18
1638178400000|2021-11-29 09:33:20|2255.1|2254.8|2254.9|2254.6|2255.2|2254.9|2254.6|2254.3|15
1638178410000|2021-11-29 09:33:30|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.6|2254.3|4
1638178420000|2021-11-29 09:33:40|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|8
1638178430000|2021-11-29 09:33:50|2254.4|2254.1|2255.1|2254.8|2255.1|2254.8|2254.3|2254|24
1638178440000|2021-11-29 09:34:00|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.5|2254.2|15
1638178450000|2021-11-29 09:34:10|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|13
1638178460000|2021-11-29 09:34:20|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2255|2254.7|5
1638178470000|2021-11-29 09:34:30|2255.2|2254.9|2254.5|2254.2|2255.2|2254.9|2254.2|2253.9|22
1638178480000|2021-11-29 09:34:40|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|3
1638178490000|2021-11-29 09:34:50|2255.3|2255|2255.3|2255|2255.3|2255|2254.9|2254.6|6
1638178500000|2021-11-29 09:35:00|2255.2|2254.9|2255|2254.7|2255.5|2255.2|2254.8|2254.5|11
1638178510000|2021-11-29 09:35:10|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|10
1638178520000|2021-11-29 09:35:20|2255.2|2254.9|2254.3|2254|2255.2|2254.9|2254.3|2254|20
1638178530000|2021-11-29 09:35:30|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2253.9|2253.6|26
1638178540000|2021-11-29 09:35:40|2254|2253.7|2254.8|2254.5|2254.9|2254.6|2253.9|2253.6|10
1638178550000|2021-11-29 09:35:50|2254.9|2254.6|2254.5|2254.2|2255|2254.7|2254.5|2254.2|15
1638178560000|2021-11-29 09:36:00|2254.3|2254|2254.3|2254|2254.6|2254.3|2253.9|2253.6|22
1638178570000|2021-11-29 09:36:10|2254.2|2253.9|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|25
1638178580000|2021-11-29 09:36:20|2254|2253.7|2254.2|2253.9|2254.5|2254.2|2254|2253.7|6
1638178590000|2021-11-29 09:36:30|2254.1|2253.8|2254.4|2254.1|2254.7|2254.4|2254.1|2253.8|11
1638178600000|2021-11-29 09:36:40|2254.5|2254.2|2254.8|2254.5|2255|2254.7|2254.5|2254.2|14
1638178610000|2021-11-29 09:36:50|2254.9|2254.6|2254.5|2254.2|2255|2254.7|2254.5|2254.2|11
1638178620000|2021-11-29 09:37:00|2254.1|2253.8|2254.8|2254.5|2254.8|2254.5|2253.7|2253.4|31
1638178630000|2021-11-29 09:37:10|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.3|2254|16
1638178640000|2021-11-29 09:37:20|2254.5|2254.2|2254.7|2254.4|2255.2|2254.9|2254.5|2254.2|13
1638178650000|2021-11-29 09:37:30|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|9
1638178660000|2021-11-29 09:37:40|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.6|2253.3|9
1638178670000|2021-11-29 09:37:50|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|24
1638178680000|2021-11-29 09:38:00|2253.3|2253|2254|2253.7|2254|2253.7|2253.3|2253|20
1638178690000|2021-11-29 09:38:10|2253.9|2253.6|2253.7|2253.4|2254.3|2254|2253.7|2253.4|10
1638178700000|2021-11-29 09:38:20|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|18
1638178710000|2021-11-29 09:38:30|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253|2252.7|15
1638178720000|2021-11-29 09:38:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|15
1638178730000|2021-11-29 09:38:50|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|11
1638178740000|2021-11-29 09:39:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|2
1638178750000|2021-11-29 09:39:10|2252.7|2252.4|2253.9|2253.6|2253.9|2253.6|2252.7|2252.4|14
1638178760000|2021-11-29 09:39:20|2253.8|2253.5|2253.5|2253.2|2254.4|2254.1|2253.5|2253.2|30
1638178770000|2021-11-29 09:39:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|4
1638178780000|2021-11-29 09:39:40|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.5|2253.2|4
1638178790000|2021-11-29 09:39:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|17
1638178800000|2021-11-29 09:40:00|2253.8|2253.5|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|10
1638178810000|2021-11-29 09:40:10|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|13
1638178820000|2021-11-29 09:40:20|2253.2|2252.9|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|9
1638178830000|2021-11-29 09:40:30|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.6|2253.3|10
1638178840000|2021-11-29 09:40:40|2254.2|2253.9|2253.4|2253.1|2254.3|2254|2253.4|2253.1|21
1638178850000|2021-11-29 09:40:50|2253.8|2253.5|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|7
1638178860000|2021-11-29 09:41:00|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253|2252.7|7
1638178870000|2021-11-29 09:41:10|2253.6|2253.3|2254.3|2254|2254.4|2254.1|2253.6|2253.3|5
1638178880000|2021-11-29 09:41:20|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|10
1638178890000|2021-11-29 09:41:30|2254.5|2254.2|2254.5|2254.2|2255.1|2254.8|2254.4|2254.1|14
1638178900000|2021-11-29 09:41:40|2254.6|2254.3|2254.8|2254.5|2255.2|2254.9|2254.6|2254.3|19
1638178910000|2021-11-29 09:41:50|2254.7|2254.4|2254|2253.7|2254.8|2254.5|2254|2253.7|11
1638178920000|2021-11-29 09:42:00|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253.2|2252.9|15
1638178930000|2021-11-29 09:42:10|2253.1|2252.8|2253.3|2253|2253.8|2253.5|2253|2252.7|9
1638178940000|2021-11-29 09:42:20|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.1|2252.8|3
1638178950000|2021-11-29 09:42:30|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2252.9|2252.6|7
1638178970000|2021-11-29 09:42:50|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|10
1638178980000|2021-11-29 09:43:00|2253.6|2253.3|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|3
1638178990000|2021-11-29 09:43:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.2|2252.9|2
1638179000000|2021-11-29 09:43:20|2253.4|2253.1|2252.7|2252.4|2253.4|2253.1|2252.7|2252.4|17
1638179010000|2021-11-29 09:43:30|2252.8|2252.5|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|3
1638179020000|2021-11-29 09:43:40|2253|2252.7|2253.8|2253.5|2253.9|2253.6|2252.9|2252.6|6
1638179030000|2021-11-29 09:43:50|2253.7|2253.4|2253.5|2253.2|2254.2|2253.9|2253.5|2253.2|2
1638179040000|2021-11-29 09:44:00|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|6
1638179050000|2021-11-29 09:44:10|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|8
1638179060000|2021-11-29 09:44:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1638179070000|2021-11-29 09:44:30|2253.3|2253|2253.5|2253.2|2253.8|2253.5|2253.3|2253|8
1638179080000|2021-11-29 09:44:40|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|5
1638179090000|2021-11-29 09:44:50|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|12
1638179100000|2021-11-29 09:45:00|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.3|2253|9
1638179110000|2021-11-29 09:45:10|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|10
1638179120000|2021-11-29 09:45:20|2253.8|2253.5|2254.5|2254.2|2254.5|2254.2|2253.8|2253.5|11
1638179130000|2021-11-29 09:45:30|2254.7|2254.4|2255|2254.7|2255.1|2254.8|2254.7|2254.4|17
1638179140000|2021-11-29 09:45:40|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|18
1638179150000|2021-11-29 09:45:50|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|10
1638179160000|2021-11-29 09:46:00|2255.1|2254.8|2254.9|2254.6|2255.4|2255.1|2254.7|2254.4|18
1638179170000|2021-11-29 09:46:10|2254.8|2254.5|2254|2253.7|2254.8|2254.5|2253.9|2253.6|1
1638179180000|2021-11-29 09:46:20|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.6|2253.3|9
1638179190000|2021-11-29 09:46:30|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|8
1638179200000|2021-11-29 09:46:40|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.3|2253|12
1638179210000|2021-11-29 09:46:50|2253.4|2253.1|2253.8|2253.5|2254|2253.7|2253.4|2253.1|8
1638179220000|2021-11-29 09:47:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|1
1638179230000|2021-11-29 09:47:10|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254|2253.7|25
1638179240000|2021-11-29 09:47:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254|2253.7|19
1638179250000|2021-11-29 09:47:30|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|6
1638179260000|2021-11-29 09:47:40|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.6|2253.3|28
1638179270000|2021-11-29 09:47:50|2254.5|2254.2|2254.5|2254.2|2254.9|2254.6|2254.4|2254.1|24
1638179280000|2021-11-29 09:48:00|2254.6|2254.3|2254|2253.7|2254.6|2254.3|2254|2253.7|0
1638179290000|2021-11-29 09:48:10|2253.8|2253.5|2254.7|2254.4|2254.7|2254.4|2253.8|2253.5|15
1638179300000|2021-11-29 09:48:20|2254.6|2254.3|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|5
1638179310000|2021-11-29 09:48:30|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|4
1638179320000|2021-11-29 09:48:40|2254|2253.7|2254.5|2254.2|2254.6|2254.3|2254|2253.7|4
1638179330000|2021-11-29 09:48:50|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|9
1638179340000|2021-11-29 09:49:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|11
1638179350000|2021-11-29 09:49:10|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1638179360000|2021-11-29 09:49:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|3
1638179370000|2021-11-29 09:49:30|2253.6|2253.3|2254.1|2253.8|2254.2|2253.9|2253.6|2253.3|12
1638179380000|2021-11-29 09:49:40|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|13
1638179390000|2021-11-29 09:49:50|||||||||1
1638179400000|2021-11-29 09:50:00|2254|2253.7|2254.2|2253.9|2254.3|2254|2253.8|2253.5|12
1638179410000|2021-11-29 09:50:10|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|3
1638179420000|2021-11-29 09:50:20|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.2|2253.9|5
1638179430000|2021-11-29 09:50:30|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|10
1638179440000|2021-11-29 09:50:40|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|4
1638179450000|2021-11-29 09:50:50|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|28
1638179460000|2021-11-29 09:51:00|2254.7|2254.4|2254.3|2254|2254.8|2254.5|2254.3|2254|1
1638179470000|2021-11-29 09:51:10|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254|2253.7|7
1638179480000|2021-11-29 09:51:20|2254.6|2254.3|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|1
1638179490000|2021-11-29 09:51:30|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254|2253.7|3
1638179500000|2021-11-29 09:51:40|2254.1|2253.8|2253.2|2252.9|2254.1|2253.8|2252.9|2252.6|20
1638179510000|2021-11-29 09:51:50|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|20
1638179520000|2021-11-29 09:52:00|2253.7|2253.4|2253.3|2253|2253.8|2253.5|2252.9|2252.6|6
1638179530000|2021-11-29 09:52:10|2253.2|2252.9|2253|2252.7|2253.3|2253|2252.9|2252.6|2
1638179540000|2021-11-29 09:52:20|2252.9|2252.6|2253.4|2253.1|2253.4|2253.1|2252.7|2252.4|2
1638179550000|2021-11-29 09:52:30|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.7|2252.4|4
1638179560000|2021-11-29 09:52:40|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.3|2252|3
1638179570000|2021-11-29 09:52:50|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2252|2251.7|11
1638179580000|2021-11-29 09:53:00|2251.9|2251.6|2252.4|2252.1|2252.6|2252.3|2251.9|2251.6|26
1638179590000|2021-11-29 09:53:10|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.9|2251.6|7
1638179600000|2021-11-29 09:53:20|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|11
1638179610000|2021-11-29 09:53:30|2252|2251.7|2251.9|2251.6|2252.3|2252|2251.9|2251.6|6
1638179620000|2021-11-29 09:53:40|2251.8|2251.5|2250.1|2249.8|2251.8|2251.5|2249.5|2249.2|388
1638179630000|2021-11-29 09:53:50|2250.2|2249.9|2250.4|2250.1|2250.8|2250.5|2250.1|2249.8|42
1638179640000|2021-11-29 09:54:00|2250.5|2250.2|2250.6|2250.3|2250.9|2250.6|2250.2|2249.9|23
1638179650000|2021-11-29 09:54:10|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|13
1638179660000|2021-11-29 09:54:20|2251.1|2250.8|2250.7|2250.4|2251.3|2251|2250.7|2250.4|23
1638179670000|2021-11-29 09:54:30|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|7
1638179680000|2021-11-29 09:54:40|2251|2250.7|2251.3|2251|2251.3|2251|2251|2250.7|7
1638179690000|2021-11-29 09:54:50|2251.1|2250.8|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|10
1638179700000|2021-11-29 09:55:00|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.3|2251|18
1638179710000|2021-11-29 09:55:10|2252|2251.7|2252.8|2252.5|2252.8|2252.5|2252|2251.7|28
1638179720000|2021-11-29 09:55:20|2252.6|2252.3|2251.9|2251.6|2252.6|2252.3|2251.8|2251.5|9
1638179730000|2021-11-29 09:55:30|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|8
1638179740000|2021-11-29 09:55:40|2252|2251.7|2252.8|2252.5|2252.8|2252.5|2251.9|2251.6|7
1638179750000|2021-11-29 09:55:50|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|9
1638179760000|2021-11-29 09:56:00|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|7
1638179770000|2021-11-29 09:56:10|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.6|2252.3|11
1638179780000|2021-11-29 09:56:20|2252.8|2252.5|2252.1|2251.8|2252.8|2252.5|2252|2251.7|8
1638179790000|2021-11-29 09:56:30|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|5
1638179800000|2021-11-29 09:56:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|6
1638179810000|2021-11-29 09:56:50|2252.3|2252|2252|2251.7|2252.3|2252|2251.9|2251.6|10
1638179820000|2021-11-29 09:57:00|2251.9|2251.6|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|14
1638179830000|2021-11-29 09:57:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|14
1638179840000|2021-11-29 09:57:20|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|5
1638179850000|2021-11-29 09:57:30|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|11
1638179860000|2021-11-29 09:57:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|3
1638179870000|2021-11-29 09:57:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|7
1638179880000|2021-11-29 09:58:00|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.4|2251.1|33
1638179890000|2021-11-29 09:58:10|2252.5|2252.2|2251.7|2251.4|2252.7|2252.4|2251.7|2251.4|6
1638179900000|2021-11-29 09:58:20|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|7
1638179910000|2021-11-29 09:58:30|2251.5|2251.2|2251.1|2250.8|2251.6|2251.3|2251.1|2250.8|9
1638179920000|2021-11-29 09:58:40|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2251|2250.7|23
1638179930000|2021-11-29 09:58:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1638179940000|2021-11-29 09:59:00|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2250.9|2250.6|37
1638179950000|2021-11-29 09:59:10|2251.4|2251.1|2251|2250.7|2251.7|2251.4|2251|2250.7|2
1638179960000|2021-11-29 09:59:20|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|3
1638179970000|2021-11-29 09:59:30|2250.8|2250.5|2251.1|2250.8|2251.3|2251|2250.8|2250.5|10
1638179980000|2021-11-29 09:59:40|2251.2|2250.9|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|15
1638179990000|2021-11-29 09:59:50|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|8
1638180000000|2021-11-29 10:00:00|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.6|2250.3|19
1638180010000|2021-11-29 10:00:10|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|4
1638180020000|2021-11-29 10:00:20|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|5
1638180030000|2021-11-29 10:00:30|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|4
1638180040000|2021-11-29 10:00:40|2251.8|2251.5|2252.4|2252.1|2252.4|2252.1|2251.8|2251.5|13
1638180050000|2021-11-29 10:00:50|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.3|2252|4
1638180060000|2021-11-29 10:01:00|2252.5|2252.2|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|10
1638180070000|2021-11-29 10:01:10|2252.4|2252.1|2252.7|2252.4|2253|2252.7|2252.4|2252.1|30
1638180080000|2021-11-29 10:01:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|14
1638180090000|2021-11-29 10:01:30|2252.9|2252.6|2253.3|2253|2253.5|2253.2|2252.9|2252.6|22
1638180100000|2021-11-29 10:01:40|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.9|2252.6|26
1638180110000|2021-11-29 10:01:50|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|2
1638180120000|2021-11-29 10:02:00|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.3|2253|9
1638180130000|2021-11-29 10:02:10|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|0
1638180140000|2021-11-29 10:02:20|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|11
1638180150000|2021-11-29 10:02:30|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|9
1638180160000|2021-11-29 10:02:40|2253.3|2253|2253|2252.7|2253.3|2253|2252.8|2252.5|15
1638180170000|2021-11-29 10:02:50|2252.9|2252.6|2253.9|2253.6|2254|2253.7|2252.9|2252.6|14
1638180180000|2021-11-29 10:03:00|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|20
1638180190000|2021-11-29 10:03:10|2254.3|2254|2254.8|2254.5|2254.9|2254.6|2254.3|2254|15
1638180200000|2021-11-29 10:03:20|2254.7|2254.4|2254.3|2254|2254.9|2254.6|2254.3|2254|27
1638180210000|2021-11-29 10:03:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|8
1638180220000|2021-11-29 10:03:40|2254.3|2254|2254.9|2254.6|2255|2254.7|2254.3|2254|27
1638180230000|2021-11-29 10:03:50|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|22
1638180240000|2021-11-29 10:04:00|2255.2|2254.9|2255.9|2255.6|2255.9|2255.6|2255|2254.7|33
1638180250000|2021-11-29 10:04:10|2256.6|2256.3|2256.1|2255.8|2257.1|2256.8|2256.1|2255.8|56
1638180260000|2021-11-29 10:04:20|2256.3|2256|2256|2255.7|2256.3|2256|2255.8|2255.5|9
1638180270000|2021-11-29 10:04:30|2256.1|2255.8|2257.4|2257.1|2257.5|2257.2|2256.1|2255.8|31
1638180280000|2021-11-29 10:04:40|2257.5|2257.2|2256.6|2256.3|2258|2257.7|2256.6|2256.3|94
1638180290000|2021-11-29 10:04:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|30
1638180300000|2021-11-29 10:05:00|2256.4|2256.1|2256.5|2256.2|2257.1|2256.8|2256.4|2256.1|14
1638180310000|2021-11-29 10:05:10|2256.4|2256.1|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|9
1638180320000|2021-11-29 10:05:20|2256.1|2255.8|2256.6|2256.3|2256.8|2256.5|2256.1|2255.8|14
1638180330000|2021-11-29 10:05:30|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|5
1638180340000|2021-11-29 10:05:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|4
1638180350000|2021-11-29 10:05:50|2256.9|2256.6|2256.8|2256.5|2257.3|2257|2256.8|2256.5|15
1638180360000|2021-11-29 10:06:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.7|2256.4|5
1638180370000|2021-11-29 10:06:10|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|8
1638180380000|2021-11-29 10:06:20|2256.6|2256.3|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|22
1638180390000|2021-11-29 10:06:30|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|31
1638180400000|2021-11-29 10:06:40|2257.1|2256.8|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|21
1638180410000|2021-11-29 10:06:50|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|17
1638180420000|2021-11-29 10:07:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|15
1638180430000|2021-11-29 10:07:10|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2256|2255.7|18
1638180440000|2021-11-29 10:07:20|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|5
1638180450000|2021-11-29 10:07:30|2256.6|2256.3|2256|2255.7|2256.6|2256.3|2256|2255.7|16
1638180460000|2021-11-29 10:07:40|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|22
1638180470000|2021-11-29 10:07:50|2256.1|2255.8|2256.4|2256.1|2256.7|2256.4|2256.1|2255.8|16
1638180480000|2021-11-29 10:08:00|2256.7|2256.4|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|13
1638180490000|2021-11-29 10:08:10|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|16
1638180500000|2021-11-29 10:08:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|3
1638180510000|2021-11-29 10:08:30|2256.7|2256.4|2257.2|2256.9|2257.2|2256.9|2256.5|2256.2|11
1638180520000|2021-11-29 10:08:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|12
1638180530000|2021-11-29 10:08:50|2256.8|2256.5|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|45
1638180540000|2021-11-29 10:09:00|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|8
1638180550000|2021-11-29 10:09:10|2257.5|2257.2|2257.3|2257|2257.6|2257.3|2257.1|2256.8|13
1638180560000|2021-11-29 10:09:20|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.3|2256|8
1638180570000|2021-11-29 10:09:30|2256.4|2256.1|2257.5|2257.2|2257.5|2257.2|2256.2|2255.9|37
1638180580000|2021-11-29 10:09:40|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|12
1638180590000|2021-11-29 10:09:50|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.6|2257.3|6
1638180600000|2021-11-29 10:10:00|2258|2257.7|2258.3|2258|2258.3|2258|2257.8|2257.5|39
1638180610000|2021-11-29 10:10:10|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|15
1638180620000|2021-11-29 10:10:20|2258.5|2258.2|2258.3|2258|2258.6|2258.3|2257.9|2257.6|20
1638180630000|2021-11-29 10:10:30|2258.2|2257.9|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|12
1638180640000|2021-11-29 10:10:40|2258.4|2258.1|2258|2257.7|2258.8|2258.5|2258|2257.7|43
1638180650000|2021-11-29 10:10:50|2257.9|2257.6|2258.4|2258.1|2258.5|2258.2|2257.7|2257.4|17
1638180660000|2021-11-29 10:11:00|2258.5|2258.2|2257.9|2257.6|2258.7|2258.4|2257.9|2257.6|58
1638180670000|2021-11-29 10:11:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|5
1638180680000|2021-11-29 10:11:20|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1638180690000|2021-11-29 10:11:30|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|8
1638180700000|2021-11-29 10:11:40|2258.4|2258.1|2258|2257.7|2258.5|2258.2|2258|2257.7|6
1638180710000|2021-11-29 10:11:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|9
1638180720000|2021-11-29 10:12:00|2258|2257.7|2258.1|2257.8|2258.5|2258.2|2258|2257.7|16
1638180730000|2021-11-29 10:12:10|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|15
1638180740000|2021-11-29 10:12:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258|2257.7|12
1638180750000|2021-11-29 10:12:30|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|10
1638180760000|2021-11-29 10:12:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|11
1638180770000|2021-11-29 10:12:50|2258.8|2258.5|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|3
1638180780000|2021-11-29 10:13:00|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.1|2257.8|4
1638180790000|2021-11-29 10:13:10|2258.2|2257.9|2258|2257.7|2258.3|2258|2258|2257.7|4
1638180800000|2021-11-29 10:13:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1638180810000|2021-11-29 10:13:30|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|8
1638180820000|2021-11-29 10:13:40|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|4
1638180830000|2021-11-29 10:13:50|2258.4|2258.1|2257.7|2257.4|2258.4|2258.1|2257.6|2257.3|10
1638180840000|2021-11-29 10:14:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.3|2257|8
1638180850000|2021-11-29 10:14:10|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.3|2257|3
1638180860000|2021-11-29 10:14:20|2257.2|2256.9|2256.3|2256|2257.2|2256.9|2256.2|2255.9|12
1638180870000|2021-11-29 10:14:30|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.3|2256|19
1638180880000|2021-11-29 10:14:40|2256.5|2256.2|2255.8|2255.5|2256.5|2256.2|2255.8|2255.5|13
1638180890000|2021-11-29 10:14:50|2256.7|2256.4|2257.9|2257.6|2257.9|2257.6|2256.7|2256.4|66
1638180900000|2021-11-29 10:15:00|2257.8|2257.5|2256.4|2256.1|2258|2257.7|2256.4|2256.1|19
1638180910000|2021-11-29 10:15:10|2256.3|2256|2256.4|2256.1|2256.8|2256.5|2256|2255.7|11
1638180920000|2021-11-29 10:15:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256|2255.7|22
1638180930000|2021-11-29 10:15:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1638180940000|2021-11-29 10:15:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1638180950000|2021-11-29 10:15:50|2256.2|2255.9|2256.8|2256.5|2256.9|2256.6|2256|2255.7|11
1638180960000|2021-11-29 10:16:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|12
1638180970000|2021-11-29 10:16:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|7
1638180980000|2021-11-29 10:16:20|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|14
1638180990000|2021-11-29 10:16:30|2256.9|2256.6|2257.4|2257.1|2257.4|2257.1|2256.8|2256.5|9
1638181000000|2021-11-29 10:16:40|2257.5|2257.2|2257.9|2257.6|2258|2257.7|2257.2|2256.9|15
1638181010000|2021-11-29 10:16:50|2257.7|2257.4|2257.1|2256.8|2257.7|2257.4|2256.9|2256.6|5
1638181020000|2021-11-29 10:17:00|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|5
1638181030000|2021-11-29 10:17:10|2257.3|2257|2256.7|2256.4|2257.3|2257|2256.7|2256.4|7
1638181040000|2021-11-29 10:17:20|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|4
1638181050000|2021-11-29 10:17:30|2256.7|2256.4|2257|2256.7|2257.1|2256.8|2256.7|2256.4|5
1638181060000|2021-11-29 10:17:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|6
1638181070000|2021-11-29 10:17:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2256.8|2256.5|17
1638181080000|2021-11-29 10:18:00|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|8
1638181090000|2021-11-29 10:18:10|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.4|2257.1|6
1638181100000|2021-11-29 10:18:20|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.8|2257.5|10
1638181110000|2021-11-29 10:18:30|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|5
1638181120000|2021-11-29 10:18:40|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|8
1638181130000|2021-11-29 10:18:50|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|7
1638181140000|2021-11-29 10:19:00|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|6
1638181150000|2021-11-29 10:19:10|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|16
1638181160000|2021-11-29 10:19:20|2258|2257.7|2258.6|2258.3|2258.6|2258.3|2258|2257.7|6
1638181170000|2021-11-29 10:19:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|4
1638181180000|2021-11-29 10:19:40|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|3
1638181190000|2021-11-29 10:19:50|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1638181200000|2021-11-29 10:20:00|2258.8|2258.5|2259.5|2259.2|2259.5|2259.2|2258.6|2258.3|25
1638181210000|2021-11-29 10:20:10|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|3
1638181220000|2021-11-29 10:20:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|6
1638181230000|2021-11-29 10:20:30|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259|2258.7|5
1638181240000|2021-11-29 10:20:40|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|5
1638181250000|2021-11-29 10:20:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|4
1638181260000|2021-11-29 10:21:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.8|2259.5|15
1638181270000|2021-11-29 10:21:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|6
1638181280000|2021-11-29 10:21:20|2260.5|2260.2|2260.6|2260.3|2261.2|2260.9|2260.4|2260.1|16
1638181290000|2021-11-29 10:21:30|2260.7|2260.4|2260.4|2260.1|2260.8|2260.5|2260.1|2259.8|7
1638181300000|2021-11-29 10:21:40|2260.6|2260.3|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|5
1638181310000|2021-11-29 10:21:50|2260|2259.7|2260.6|2260.3|2260.6|2260.3|2259.9|2259.6|8
1638181320000|2021-11-29 10:22:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260|2259.7|10
1638181330000|2021-11-29 10:22:10|2260.6|2260.3|2261.1|2260.8|2261.2|2260.9|2260.5|2260.2|14
1638181340000|2021-11-29 10:22:20|2261.2|2260.9|2261.3|2261|2261.7|2261.4|2260.8|2260.5|23
1638181350000|2021-11-29 10:22:30|2261.5|2261.2|2261|2260.7|2261.7|2261.4|2261|2260.7|9
1638181360000|2021-11-29 10:22:40|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.6|2260.3|11
1638181370000|2021-11-29 10:22:50|2260.8|2260.5|2261|2260.7|2261.6|2261.3|2260.8|2260.5|11
1638181380000|2021-11-29 10:23:00|2261.3|2261|2260.2|2259.9|2261.3|2261|2260.2|2259.9|11
1638181390000|2021-11-29 10:23:10|2260.3|2260|2260.7|2260.4|2260.8|2260.5|2260.3|2260|7
1638181400000|2021-11-29 10:23:20|2260.6|2260.3|2260.7|2260.4|2261|2260.7|2260.6|2260.3|22
1638181410000|2021-11-29 10:23:30|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|5
1638181420000|2021-11-29 10:23:40|2260.7|2260.4|2261|2260.7|2261.3|2261|2260.7|2260.4|17
1638181430000|2021-11-29 10:23:50|2261.2|2260.9|2261|2260.7|2261.3|2261|2261|2260.7|2
1638181440000|2021-11-29 10:24:00|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|9
1638181450000|2021-11-29 10:24:10|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.3|2260|9
1638181460000|2021-11-29 10:24:20|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|4
1638181470000|2021-11-29 10:24:30|2261.2|2260.9|2260.5|2260.2|2261.3|2261|2260.4|2260.1|32
1638181480000|2021-11-29 10:24:40|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.3|2260|7
1638181490000|2021-11-29 10:24:50|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|6
1638181500000|2021-11-29 10:25:00|2260.3|2260|2261.2|2260.9|2261.3|2261|2260.3|2260|16
1638181510000|2021-11-29 10:25:10|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.5|2260.2|13
1638181520000|2021-11-29 10:25:20|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261|2260.7|12
1638181530000|2021-11-29 10:25:30|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.5|2260.2|6
1638181540000|2021-11-29 10:25:40|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|4
1638181550000|2021-11-29 10:25:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|11
1638181560000|2021-11-29 10:26:00|2260.5|2260.2|2261.3|2261|2261.3|2261|2260.4|2260.1|40
1638181570000|2021-11-29 10:26:10|2261.2|2260.9|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|14
1638181580000|2021-11-29 10:26:20|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.8|2260.5|9
1638181590000|2021-11-29 10:26:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|6
1638181600000|2021-11-29 10:26:40|2260.9|2260.6|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|4
1638181610000|2021-11-29 10:26:50|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2260.8|2260.5|28
1638181620000|2021-11-29 10:27:00|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|11
1638181630000|2021-11-29 10:27:10|2262.1|2261.8|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|17
1638181640000|2021-11-29 10:27:20|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.5|2261.2|4
1638181650000|2021-11-29 10:27:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|4
1638181660000|2021-11-29 10:27:40|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|2
1638181670000|2021-11-29 10:27:50|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.2|2260.9|4
1638181680000|2021-11-29 10:28:00|2261.5|2261.2|2261|2260.7|2261.5|2261.2|2260.9|2260.6|10
1638181690000|2021-11-29 10:28:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|9
1638181700000|2021-11-29 10:28:20|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.4|2260.1|18
1638181710000|2021-11-29 10:28:30|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2260.9|2260.6|3
1638181720000|2021-11-29 10:28:40|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2260.9|2260.6|5
1638181730000|2021-11-29 10:28:50|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|2
1638181740000|2021-11-29 10:29:00|2261.5|2261.2|2261.8|2261.5|2261.9|2261.6|2261.4|2261.1|6
1638181750000|2021-11-29 10:29:10|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|1
1638181760000|2021-11-29 10:29:20|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|1
1638181770000|2021-11-29 10:29:30|2261.7|2261.4|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|7
1638181780000|2021-11-29 10:29:40|2261.6|2261.3|2261.3|2261|2261.7|2261.4|2261.3|2261|6
1638181790000|2021-11-29 10:29:50|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|4
1638181800000|2021-11-29 10:30:00|2261.5|2261.2|2260.8|2260.5|2261.7|2261.4|2260.8|2260.5|9
1638181810000|2021-11-29 10:30:10|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2260.3|2260|8
1638181820000|2021-11-29 10:30:20|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|2
1638181830000|2021-11-29 10:30:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.3|2260|7
1638181840000|2021-11-29 10:30:40|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|5
1638181850000|2021-11-29 10:30:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|3
1638181860000|2021-11-29 10:31:00|2260.3|2260|2260|2259.7|2260.3|2260|2259.6|2259.3|4
1638181870000|2021-11-29 10:31:10|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|2
1638181880000|2021-11-29 10:31:20|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260|2259.7|0
1638181890000|2021-11-29 10:31:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|12
1638181900000|2021-11-29 10:31:40|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|2
1638181910000|2021-11-29 10:31:50|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260.1|2259.8|5
1638181920000|2021-11-29 10:32:00|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|1
1638181930000|2021-11-29 10:32:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.6|2260.3|8
1638181940000|2021-11-29 10:32:20|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261|2260.7|2
1638181950000|2021-11-29 10:32:30|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|1
1638181960000|2021-11-29 10:32:40|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.2|2259.9|12
1638181970000|2021-11-29 10:32:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|14
1638181980000|2021-11-29 10:33:00|2260.6|2260.3|2261.4|2261.1|2261.6|2261.3|2260.6|2260.3|16
1638181990000|2021-11-29 10:33:10|2261.5|2261.2|2262.1|2261.8|2262.1|2261.8|2261.5|2261.2|13
1638182000000|2021-11-29 10:33:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|5
1638182010000|2021-11-29 10:33:30|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.5|2261.2|5
1638182020000|2021-11-29 10:33:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|1
1638182030000|2021-11-29 10:33:50|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|3
1638182040000|2021-11-29 10:34:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|6
1638182050000|2021-11-29 10:34:10|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|5
1638182060000|2021-11-29 10:34:20|2261.7|2261.4|2261.8|2261.5|2262|2261.7|2261.7|2261.4|4
1638182070000|2021-11-29 10:34:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|2
1638182080000|2021-11-29 10:34:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1638182090000|2021-11-29 10:34:50|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.6|2261.3|2
1638182100000|2021-11-29 10:35:00|2261.7|2261.4|2260.9|2260.6|2261.7|2261.4|2260.9|2260.6|5
1638182110000|2021-11-29 10:35:10|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|1
1638182120000|2021-11-29 10:35:20|2260.9|2260.6|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|5
1638182130000|2021-11-29 10:35:30|2261.3|2261|2261.9|2261.6|2262|2261.7|2261.3|2261|6
1638182140000|2021-11-29 10:35:40|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.8|2261.5|1
1638182150000|2021-11-29 10:35:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1638182160000|2021-11-29 10:36:00|2262.3|2262|2260.5|2260.2|2262.3|2262|2260.5|2260.2|10
1638182170000|2021-11-29 10:36:10|2260.4|2260.1|2260.6|2260.3|2260.8|2260.5|2260.3|2260|6
1638182180000|2021-11-29 10:36:20|2260.7|2260.4|2261.1|2260.8|2261.2|2260.9|2260.7|2260.4|34
1638182190000|2021-11-29 10:36:30|2261.2|2260.9|2261.7|2261.4|2262.1|2261.8|2261.2|2260.9|14
1638182200000|2021-11-29 10:36:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1638182210000|2021-11-29 10:36:50|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|4
1638182220000|2021-11-29 10:37:00|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.7|2261.4|2
1638182230000|2021-11-29 10:37:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1638182240000|2021-11-29 10:37:20|2262|2261.7|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|2
1638182250000|2021-11-29 10:37:30|2261.5|2261.2|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|3
1638182260000|2021-11-29 10:37:40|2261.6|2261.3|2262.2|2261.9|2262.4|2262.1|2261.6|2261.3|10
1638182270000|2021-11-29 10:37:50|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262|2261.7|4
1638182280000|2021-11-29 10:38:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|6
1638182290000|2021-11-29 10:38:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1638182300000|2021-11-29 10:38:20|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|6
1638182310000|2021-11-29 10:38:30|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|14
1638182320000|2021-11-29 10:38:40|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|3
1638182330000|2021-11-29 10:38:50|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|12
1638182340000|2021-11-29 10:39:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.5|2261.2|6
1638182350000|2021-11-29 10:39:10|2262|2261.7|2262.3|2262|2262.5|2262.2|2262|2261.7|7
1638182360000|2021-11-29 10:39:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|2
1638182370000|2021-11-29 10:39:30|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262.1|2261.8|6
1638182380000|2021-11-29 10:39:40|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|5
1638182390000|2021-11-29 10:39:50|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|8
1638182400000|2021-11-29 10:40:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|7
1638182410000|2021-11-29 10:40:10|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|1
1638182420000|2021-11-29 10:40:20|2262.1|2261.8|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|1
1638182430000|2021-11-29 10:40:30|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|4
1638182440000|2021-11-29 10:40:40|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|3
1638182450000|2021-11-29 10:40:50|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|6
1638182460000|2021-11-29 10:41:00|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.1|2261.8|8
1638182470000|2021-11-29 10:41:10|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1638182480000|2021-11-29 10:41:20|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262|2261.7|7
1638182490000|2021-11-29 10:41:30|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|5
1638182500000|2021-11-29 10:41:40|2262.5|2262.2|2261.3|2261|2262.5|2262.2|2261.3|2261|18
1638182510000|2021-11-29 10:41:50|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|4
1638182520000|2021-11-29 10:42:00|2261.7|2261.4|2262.1|2261.8|2262.3|2262|2261.7|2261.4|6
1638182530000|2021-11-29 10:42:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.7|2261.4|0
1638182540000|2021-11-29 10:42:20|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.4|2261.1|1
1638182550000|2021-11-29 10:42:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|6
1638182560000|2021-11-29 10:42:40|2261.4|2261.1|2261.9|2261.6|2262|2261.7|2261.4|2261.1|3
1638182570000|2021-11-29 10:42:50|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|11
1638182580000|2021-11-29 10:43:00|2261.8|2261.5|2261.7|2261.4|2262|2261.7|2261.7|2261.4|7
1638182590000|2021-11-29 10:43:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1638182600000|2021-11-29 10:43:20|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|10
1638182610000|2021-11-29 10:43:30|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|1
1638182620000|2021-11-29 10:43:40|2261.1|2260.8|2260.9|2260.6|2261.3|2261|2260.9|2260.6|4
1638182630000|2021-11-29 10:43:50|2260.7|2260.4|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|7
1638182640000|2021-11-29 10:44:00|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|9
1638182650000|2021-11-29 10:44:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|2
1638182660000|2021-11-29 10:44:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|8
1638182670000|2021-11-29 10:44:30|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1638182680000|2021-11-29 10:44:40|2260.6|2260.3|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|4
1638182690000|2021-11-29 10:44:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|4
1638182700000|2021-11-29 10:45:00|2260.4|2260.1|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|2
1638182710000|2021-11-29 10:45:10|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|4
1638182720000|2021-11-29 10:45:20|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|5
1638182730000|2021-11-29 10:45:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1638182740000|2021-11-29 10:45:40|2259.9|2259.6|2260.6|2260.3|2260.6|2260.3|2259.9|2259.6|13
1638182750000|2021-11-29 10:45:50|2260.7|2260.4|2261|2260.7|2261.2|2260.9|2260.6|2260.3|7
1638182760000|2021-11-29 10:46:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1638182770000|2021-11-29 10:46:10|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|4
1638182780000|2021-11-29 10:46:20|2261.2|2260.9|2261.4|2261.1|2261.5|2261.2|2261|2260.7|1
1638182790000|2021-11-29 10:46:30|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261|2260.7|2
1638182800000|2021-11-29 10:46:40|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|2
1638182810000|2021-11-29 10:46:50|2261.2|2260.9|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|1
1638182820000|2021-11-29 10:47:00|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|7
1638182830000|2021-11-29 10:47:10|2261.8|2261.5|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|5
1638182840000|2021-11-29 10:47:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.6|2261.3|4
1638182850000|2021-11-29 10:47:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|1
1638182860000|2021-11-29 10:47:40|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|1
1638182870000|2021-11-29 10:47:50|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|17
1638182880000|2021-11-29 10:48:00|2262.4|2262.1|2261.7|2261.4|2262.4|2262.1|2261.5|2261.2|6
1638182890000|2021-11-29 10:48:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|1
1638182900000|2021-11-29 10:48:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.7|2261.4|5
1638182910000|2021-11-29 10:48:30|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|1
1638182920000|2021-11-29 10:48:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1638182930000|2021-11-29 10:48:50|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|0
1638182940000|2021-11-29 10:49:00|2261.3|2261|2261|2260.7|2261.3|2261|2260.9|2260.6|14
1638182950000|2021-11-29 10:49:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|3
1638182960000|2021-11-29 10:49:20|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.3|2261|5
1638182970000|2021-11-29 10:49:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|3
1638182980000|2021-11-29 10:49:40|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|1
1638182990000|2021-11-29 10:49:50|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.3|2261|5
1638183000000|2021-11-29 10:50:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|0
1638183010000|2021-11-29 10:50:10|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2260.8|2260.5|3
1638183020000|2021-11-29 10:50:20|2261.2|2260.9|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|2
1638183030000|2021-11-29 10:50:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.3|2261|2
1638183040000|2021-11-29 10:50:40|2261.4|2261.1|2261.7|2261.4|2261.8|2261.5|2261.4|2261.1|1
1638183050000|2021-11-29 10:50:50|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|4
1638183060000|2021-11-29 10:51:00|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|1
1638183070000|2021-11-29 10:51:10|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|2
1638183080000|2021-11-29 10:51:20|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|1
1638183090000|2021-11-29 10:51:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|2
1638183100000|2021-11-29 10:51:40|2262|2261.7|2261.9|2261.6|2262.3|2262|2261.9|2261.6|5
1638183110000|2021-11-29 10:51:50|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|2
1638183120000|2021-11-29 10:52:00|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|1
1638183130000|2021-11-29 10:52:10|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|2
1638183140000|2021-11-29 10:52:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1638183150000|2021-11-29 10:52:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|2
1638183160000|2021-11-29 10:52:40|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|2
1638183170000|2021-11-29 10:52:50|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|7
1638183180000|2021-11-29 10:53:00|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|5
1638183190000|2021-11-29 10:53:10|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.4|2262.1|2
1638183200000|2021-11-29 10:53:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|4
1638183210000|2021-11-29 10:53:30|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|3
1638183220000|2021-11-29 10:53:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|3
1638183230000|2021-11-29 10:53:50|2262.7|2262.4|2263|2262.7|2263.2|2262.9|2262.6|2262.3|32
1638183240000|2021-11-29 10:54:00|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|8
1638183250000|2021-11-29 10:54:10|2263.1|2262.8|2262.5|2262.2|2263.1|2262.8|2262.5|2262.2|8
1638183260000|2021-11-29 10:54:20|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.6|2262.3|5
1638183270000|2021-11-29 10:54:30|2263.1|2262.8|2263.3|2263|2263.9|2263.6|2263.1|2262.8|48
1638183280000|2021-11-29 10:54:40|2263.2|2262.9|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|14
1638183290000|2021-11-29 10:54:50|2263.5|2263.2|2263.8|2263.5|2264|2263.7|2263.5|2263.2|10
1638183300000|2021-11-29 10:55:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|5
1638183310000|2021-11-29 10:55:10|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.2|2262.9|33
1638183320000|2021-11-29 10:55:20|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.3|2263|13
1638183330000|2021-11-29 10:55:30|2263.9|2263.6|2263.5|2263.2|2264|2263.7|2263.5|2263.2|3
1638183340000|2021-11-29 10:55:40|2263.4|2263.1|2264.2|2263.9|2264.2|2263.9|2263.3|2263|10
1638183350000|2021-11-29 10:55:50|2264.1|2263.8|2265.1|2264.8|2265.1|2264.8|2264.1|2263.8|24
1638183360000|2021-11-29 10:56:00|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.7|2264.4|24
1638183370000|2021-11-29 10:56:10|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265|2264.7|19
1638183380000|2021-11-29 10:56:20|2265.5|2265.2|2264.5|2264.2|2265.5|2265.2|2264.5|2264.2|15
1638183390000|2021-11-29 10:56:30|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|7
1638183400000|2021-11-29 10:56:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|9
1638183410000|2021-11-29 10:56:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|3
1638183420000|2021-11-29 10:57:00|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265.1|2264.8|81
1638183430000|2021-11-29 10:57:10|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.8|2264.5|29
1638183440000|2021-11-29 10:57:20|2265.2|2264.9|2266|2265.7|2266|2265.7|2264.9|2264.6|155
1638183450000|2021-11-29 10:57:30|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|33
1638183460000|2021-11-29 10:57:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|3
1638183470000|2021-11-29 10:57:50|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.7|2265.4|6
1638183480000|2021-11-29 10:58:00|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|10
1638183490000|2021-11-29 10:58:10|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|3
1638183500000|2021-11-29 10:58:20|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|6
1638183510000|2021-11-29 10:58:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1638183520000|2021-11-29 10:58:40|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|1
1638183530000|2021-11-29 10:58:50|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|10
1638183540000|2021-11-29 10:59:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|4
1638183550000|2021-11-29 10:59:10|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|40
1638183560000|2021-11-29 10:59:20|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.9|2265.6|7
1638183570000|2021-11-29 10:59:30|2265.9|2265.6|2265.5|2265.2|2266|2265.7|2265.5|2265.2|4
1638183580000|2021-11-29 10:59:40|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|4
1638183590000|2021-11-29 10:59:50|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.8|2264.5|8
1638183600000|2021-11-29 11:00:00|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|19
1638183610000|2021-11-29 11:00:10|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2264.9|2264.6|4
1638183620000|2021-11-29 11:00:20|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265|2264.7|14
1638183630000|2021-11-29 11:00:30|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|19
1638183640000|2021-11-29 11:00:40|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|6
1638183650000|2021-11-29 11:00:50|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266|2265.7|15
1638183660000|2021-11-29 11:01:00|2266|2265.7|2266|2265.7|2266.5|2266.2|2266|2265.7|15
1638183670000|2021-11-29 11:01:10|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|5
1638183680000|2021-11-29 11:01:20|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|7
1638183690000|2021-11-29 11:01:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|5
1638183700000|2021-11-29 11:01:40|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.6|2266.3|25
1638183710000|2021-11-29 11:01:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|13
1638183720000|2021-11-29 11:02:00|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.2|2266.9|8
1638183730000|2021-11-29 11:02:10|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|6
1638183740000|2021-11-29 11:02:20|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2266.9|2266.6|13
1638183750000|2021-11-29 11:02:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|10
1638183760000|2021-11-29 11:02:40|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|8
1638183770000|2021-11-29 11:02:50|2266.8|2266.5|2267.6|2267.3|2267.6|2267.3|2266.8|2266.5|9
1638183780000|2021-11-29 11:03:00|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|9
1638183790000|2021-11-29 11:03:10|2267.7|2267.4|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|5
1638183800000|2021-11-29 11:03:20|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|6
1638183810000|2021-11-29 11:03:30|2267.4|2267.1|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|5
1638183820000|2021-11-29 11:03:40|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|7
1638183830000|2021-11-29 11:03:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|2
1638183840000|2021-11-29 11:04:00|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|7
1638183850000|2021-11-29 11:04:10|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.1|2266.8|11
1638183860000|2021-11-29 11:04:20|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|4
1638183870000|2021-11-29 11:04:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|12
1638183880000|2021-11-29 11:04:40|2267|2266.7|2267.7|2267.4|2267.8|2267.5|2266.9|2266.6|28
1638183890000|2021-11-29 11:04:50|2267.8|2267.5|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|35
1638183900000|2021-11-29 11:05:00|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|11
1638183910000|2021-11-29 11:05:10|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|18
1638183920000|2021-11-29 11:05:20|2268.3|2268|2267.6|2267.3|2268.5|2268.2|2267.6|2267.3|12
1638183930000|2021-11-29 11:05:30|2267.8|2267.5|2268.2|2267.9|2268.3|2268|2267.8|2267.5|7
1638183940000|2021-11-29 11:05:40|2268.1|2267.8|2268.6|2268.3|2268.6|2268.3|2267.9|2267.6|47
1638183950000|2021-11-29 11:05:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|24
1638183960000|2021-11-29 11:06:00|2268.7|2268.4|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|16
1638183970000|2021-11-29 11:06:10|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|21
1638183980000|2021-11-29 11:06:20|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|4
1638183990000|2021-11-29 11:06:30|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.3|2268|7
1638184000000|2021-11-29 11:06:40|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.1|2267.8|5
1638184010000|2021-11-29 11:06:50|2268.1|2267.8|2268.6|2268.3|2268.6|2268.3|2268.1|2267.8|12
1638184020000|2021-11-29 11:07:00|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.3|2268|9
1638184030000|2021-11-29 11:07:10|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|15
1638184040000|2021-11-29 11:07:20|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268|2267.7|11
1638184050000|2021-11-29 11:07:30|2268.2|2267.9|2268.6|2268.3|2268.7|2268.4|2268.2|2267.9|4
1638184060000|2021-11-29 11:07:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|5
1638184070000|2021-11-29 11:07:50|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268.3|2268|9
1638184080000|2021-11-29 11:08:00|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|7
1638184090000|2021-11-29 11:08:10|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268|2267.7|12
1638184100000|2021-11-29 11:08:20|2268.6|2268.3|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|5
1638184110000|2021-11-29 11:08:30|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|4
1638184120000|2021-11-29 11:08:40|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.3|2268|42
1638184130000|2021-11-29 11:08:50|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|3
1638184140000|2021-11-29 11:09:00|2268.7|2268.4|2269|2268.7|2269.1|2268.8|2268.7|2268.4|38
1638184150000|2021-11-29 11:09:10|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|4
1638184160000|2021-11-29 11:09:20|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|7
1638184170000|2021-11-29 11:09:30|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|2
1638184180000|2021-11-29 11:09:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|2
1638184190000|2021-11-29 11:09:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|4
1638184200000|2021-11-29 11:10:00|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.5|2268.2|15
1638184210000|2021-11-29 11:10:10|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|3
1638184220000|2021-11-29 11:10:20|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|17
1638184230000|2021-11-29 11:10:30|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|15
1638184240000|2021-11-29 11:10:40|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|16
1638184250000|2021-11-29 11:10:50|2270.4|2270.1|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|10
1638184260000|2021-11-29 11:11:00|2270.6|2270.3|2271|2270.7|2271.1|2270.8|2270.6|2270.3|40
1638184270000|2021-11-29 11:11:10|2271.1|2270.8|2271|2270.7|2271.3|2271|2271|2270.7|11
1638184280000|2021-11-29 11:11:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1638184290000|2021-11-29 11:11:30|2270.9|2270.6|2271.4|2271.1|2271.5|2271.2|2270.9|2270.6|17
1638184300000|2021-11-29 11:11:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|18
1638184310000|2021-11-29 11:11:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|5
1638184320000|2021-11-29 11:12:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|0
1638184330000|2021-11-29 11:12:10|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|43
1638184340000|2021-11-29 11:12:20|2270.7|2270.4|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|5
1638184350000|2021-11-29 11:12:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|9
1638184360000|2021-11-29 11:12:40|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.3|2270|0
1638184370000|2021-11-29 11:12:50|2270.4|2270.1|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|9
1638184380000|2021-11-29 11:13:00|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|6
1638184390000|2021-11-29 11:13:10|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.2|2269.9|6
1638184400000|2021-11-29 11:13:20|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|1
1638184410000|2021-11-29 11:13:30|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|5
1638184420000|2021-11-29 11:13:40|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|5
1638184430000|2021-11-29 11:13:50|2270.1|2269.8|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|1
1638184440000|2021-11-29 11:14:00|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|6
1638184450000|2021-11-29 11:14:10|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|3
1638184460000|2021-11-29 11:14:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|1
1638184470000|2021-11-29 11:14:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1638184480000|2021-11-29 11:14:40|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|13
1638184490000|2021-11-29 11:14:50|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|2
1638184500000|2021-11-29 11:15:00|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.5|2270.2|29
1638184510000|2021-11-29 11:15:10|2271.2|2270.9|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|41
1638184520000|2021-11-29 11:15:20|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.4|2271.1|8
1638184530000|2021-11-29 11:15:30|2271.4|2271.1|2270.7|2270.4|2271.4|2271.1|2270.3|2270|23
1638184540000|2021-11-29 11:15:40|2270.8|2270.5|2270|2269.7|2270.8|2270.5|2269.9|2269.6|7
1638184550000|2021-11-29 11:15:50|2270.1|2269.8|2270|2269.7|2270.3|2270|2270|2269.7|7
1638184560000|2021-11-29 11:16:00|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.8|2269.5|4
1638184570000|2021-11-29 11:16:10|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|4
1638184580000|2021-11-29 11:16:20|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|10
1638184590000|2021-11-29 11:16:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|3
1638184600000|2021-11-29 11:16:40|2269.7|2269.4|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|4
1638184610000|2021-11-29 11:16:50|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|8
1638184620000|2021-11-29 11:17:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|2
1638184630000|2021-11-29 11:17:10|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|11
1638184640000|2021-11-29 11:17:20|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|1
1638184650000|2021-11-29 11:17:30|2269.7|2269.4|2269.3|2269|2269.8|2269.5|2269.3|2269|8
1638184660000|2021-11-29 11:17:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1638184670000|2021-11-29 11:17:50|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|1
1638184680000|2021-11-29 11:18:00|2269.1|2268.8|2268.8|2268.5|2269.2|2268.9|2268.7|2268.4|13
1638184690000|2021-11-29 11:18:10|2268.7|2268.4|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|37
1638184700000|2021-11-29 11:18:20|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|10
1638184710000|2021-11-29 11:18:30|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|11
1638184720000|2021-11-29 11:18:40|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2269|2268.7|6
1638184730000|2021-11-29 11:18:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|7
1638184740000|2021-11-29 11:19:00|2268.9|2268.6|2269.7|2269.4|2269.9|2269.6|2268.8|2268.5|21
1638184750000|2021-11-29 11:19:10|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|3
1638184760000|2021-11-29 11:19:20|2269.5|2269.2|2268.8|2268.5|2269.7|2269.4|2268.6|2268.3|65
1638184770000|2021-11-29 11:19:30|2268.9|2268.6|2269.3|2269|2269.3|2269|2268.9|2268.6|13
1638184780000|2021-11-29 11:19:40|2269.4|2269.1|2269.3|2269|2269.6|2269.3|2269.3|2269|16
1638184790000|2021-11-29 11:19:50|2269.2|2268.9|2269.1|2268.8|2269.4|2269.1|2268.9|2268.6|29
1638184800000|2021-11-29 11:20:00|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|6
1638184810000|2021-11-29 11:20:10|2268.8|2268.5|2268|2267.7|2269|2268.7|2268|2267.7|55
1638184820000|2021-11-29 11:20:20|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.3|2268|20
1638184830000|2021-11-29 11:20:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|14
1638184840000|2021-11-29 11:20:40|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.7|2268.4|5
1638184850000|2021-11-29 11:20:50|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|5
1638184860000|2021-11-29 11:21:00|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.7|2268.4|34
1638184870000|2021-11-29 11:21:10|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2269|2268.7|16
1638184880000|2021-11-29 11:21:20|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.3|2269|45
1638184890000|2021-11-29 11:21:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|5
1638184900000|2021-11-29 11:21:40|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|3
1638184910000|2021-11-29 11:21:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|15
1638184920000|2021-11-29 11:22:00|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|9
1638184930000|2021-11-29 11:22:10|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|22
1638184940000|2021-11-29 11:22:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|5
1638184950000|2021-11-29 11:22:30|2270.3|2270|2270.3|2270|2270.3|2270|2270|2269.7|3
1638184960000|2021-11-29 11:22:40|2270.4|2270.1|2270.7|2270.4|2270.9|2270.6|2270.4|2270.1|13
1638184970000|2021-11-29 11:22:50|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1638184980000|2021-11-29 11:23:00|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|26
1638184990000|2021-11-29 11:23:10|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|3
1638185000000|2021-11-29 11:23:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1638185010000|2021-11-29 11:23:30|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|7
1638185020000|2021-11-29 11:23:40|||||||||10
1638185030000|2021-11-29 11:23:50|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|2
1638185040000|2021-11-29 11:24:00|2270.3|2270|2269.8|2269.5|2270.3|2270|2269.7|2269.4|9
1638185050000|2021-11-29 11:24:10|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|7
1638185060000|2021-11-29 11:24:20|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|1
1638185070000|2021-11-29 11:24:30|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|10
1638185080000|2021-11-29 11:24:40|2270.2|2269.9|2270.9|2270.6|2270.9|2270.6|2270.2|2269.9|9
1638185090000|2021-11-29 11:24:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|0
1638185100000|2021-11-29 11:25:00|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|7
1638185110000|2021-11-29 11:25:10|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|3
1638185120000|2021-11-29 11:25:20|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|4
1638185130000|2021-11-29 11:25:30|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|9
1638185140000|2021-11-29 11:25:40|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.7|2270.4|2
1638185150000|2021-11-29 11:25:50|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.2|2269.9|2
1638185160000|2021-11-29 11:26:00|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|8
1638185170000|2021-11-29 11:26:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|0
1638185180000|2021-11-29 11:26:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1638185190000|2021-11-29 11:26:30|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|1
1638185200000|2021-11-29 11:26:40|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|13
1638185210000|2021-11-29 11:26:50|2270.8|2270.5|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|3
1638185220000|2021-11-29 11:27:00|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|16
1638185230000|2021-11-29 11:27:10|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|2
1638185240000|2021-11-29 11:27:20|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|0
1638185250000|2021-11-29 11:27:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1638185260000|2021-11-29 11:27:40|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269|2268.7|5
1638185270000|2021-11-29 11:27:50|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269|2268.7|15
1638185280000|2021-11-29 11:28:00|2269.2|2268.9|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|2
1638185290000|2021-11-29 11:28:10|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|2
1638185300000|2021-11-29 11:28:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|6
1638185310000|2021-11-29 11:28:30|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|17
1638185320000|2021-11-29 11:28:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|10
1638185330000|2021-11-29 11:28:50|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|4
1638185340000|2021-11-29 11:29:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|10
1638185350000|2021-11-29 11:29:10|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1638185360000|2021-11-29 11:29:20|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|8
1638185370000|2021-11-29 11:29:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|2
1638185380000|2021-11-29 11:29:40|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|4
1638185390000|2021-11-29 11:29:50|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268.3|2268|5
1638185400000|2021-11-29 11:30:00|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.7|2267.4|13
1638185410000|2021-11-29 11:30:10|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|21
1638185420000|2021-11-29 11:30:20|2268.1|2267.8|2268.7|2268.4|2268.7|2268.4|2268.1|2267.8|9
1638185430000|2021-11-29 11:30:30|2268.6|2268.3|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|7
1638185440000|2021-11-29 11:30:40|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|15
1638185450000|2021-11-29 11:30:50|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|6
1638185460000|2021-11-29 11:31:00|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.2|2268.9|1
1638185470000|2021-11-29 11:31:10|2269.2|2268.9|2269.3|2269|2269.6|2269.3|2269.1|2268.8|4
1638185480000|2021-11-29 11:31:20|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|15
1638185490000|2021-11-29 11:31:30|2269.3|2269|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|18
1638185500000|2021-11-29 11:31:40|2269|2268.7|2269.3|2269|2269.4|2269.1|2269|2268.7|8
1638185510000|2021-11-29 11:31:50|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|8
1638185520000|2021-11-29 11:32:00|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|5
1638185530000|2021-11-29 11:32:10|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|1
1638185540000|2021-11-29 11:32:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|2
1638185550000|2021-11-29 11:32:30|2268.7|2268.4|2268.7|2268.4|2269.1|2268.8|2268.5|2268.2|12
1638185560000|2021-11-29 11:32:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1638185570000|2021-11-29 11:32:50|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|14
1638185580000|2021-11-29 11:33:00|2268.7|2268.4|2268.1|2267.8|2268.7|2268.4|2268.1|2267.8|13
1638185590000|2021-11-29 11:33:10|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|10
1638185600000|2021-11-29 11:33:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|2
1638185610000|2021-11-29 11:33:30|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1638185620000|2021-11-29 11:33:40|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1638185630000|2021-11-29 11:33:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|15
1638185640000|2021-11-29 11:34:00|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|15
1638185650000|2021-11-29 11:34:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|7
1638185660000|2021-11-29 11:34:20|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|5
1638185670000|2021-11-29 11:34:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|4
1638185680000|2021-11-29 11:34:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|3
1638185690000|2021-11-29 11:34:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1638185700000|2021-11-29 11:35:00|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|7
1638185710000|2021-11-29 11:35:10|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|3
1638185720000|2021-11-29 11:35:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|7
1638185730000|2021-11-29 11:35:30|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|5
1638185740000|2021-11-29 11:35:40|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|2
1638185750000|2021-11-29 11:35:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|7
1638185760000|2021-11-29 11:36:00|2268.4|2268.1|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|3
1638185770000|2021-11-29 11:36:10|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|7
1638185780000|2021-11-29 11:36:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1638185790000|2021-11-29 11:36:30|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|2
1638185800000|2021-11-29 11:36:40|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|3
1638185810000|2021-11-29 11:36:50|2268.3|2268|2268.7|2268.4|2268.8|2268.5|2268.3|2268|3
1638185820000|2021-11-29 11:37:00|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.3|2268|3
1638185830000|2021-11-29 11:37:10|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|3
1638185840000|2021-11-29 11:37:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1638185850000|2021-11-29 11:37:30|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|0
1638185860000|2021-11-29 11:37:40|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|0
1638185870000|2021-11-29 11:37:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|1
1638185880000|2021-11-29 11:38:00|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|1
1638185890000|2021-11-29 11:38:10|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|0
1638185910000|2021-11-29 11:38:30|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|2
1638185920000|2021-11-29 11:38:40|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|3
1638185930000|2021-11-29 11:38:50|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|6
1638185940000|2021-11-29 11:39:00|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268|2267.7|4
1638185950000|2021-11-29 11:39:10|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.9|2267.6|1
1638185960000|2021-11-29 11:39:20|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|5
1638185970000|2021-11-29 11:39:30|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|1
1638185980000|2021-11-29 11:39:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|1
1638185990000|2021-11-29 11:39:50|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|1
1638186000000|2021-11-29 11:40:00|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|2
1638186010000|2021-11-29 11:40:10|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|5
1638186020000|2021-11-29 11:40:20|2267.9|2267.6|2268.4|2268.1|2268.5|2268.2|2267.9|2267.6|8
1638186030000|2021-11-29 11:40:30|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|2
1638186040000|2021-11-29 11:40:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1638186050000|2021-11-29 11:40:50|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|6
1638186060000|2021-11-29 11:41:00|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.7|2268.4|0
1638186070000|2021-11-29 11:41:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|2
1638186080000|2021-11-29 11:41:20|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1638186090000|2021-11-29 11:41:30|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.6|2268.3|11
1638186100000|2021-11-29 11:41:40|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|8
1638186110000|2021-11-29 11:41:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|0
1638186120000|2021-11-29 11:42:00|2268.7|2268.4|2268.8|2268.5|2269|2268.7|2268.7|2268.4|1
1638186130000|2021-11-29 11:42:10|2268.7|2268.4|2268|2267.7|2268.7|2268.4|2267.9|2267.6|0
1638186140000|2021-11-29 11:42:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|4
1638186150000|2021-11-29 11:42:30|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|0
1638186160000|2021-11-29 11:42:40|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.5|2267.2|3
1638186170000|2021-11-29 11:42:50|2267.5|2267.2|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|1
1638186180000|2021-11-29 11:43:00|2267.6|2267.3|2268.4|2268.1|2268.4|2268.1|2267.6|2267.3|8
1638186190000|2021-11-29 11:43:10|2268.3|2268|2267.4|2267.1|2268.3|2268|2267.4|2267.1|4
1638186200000|2021-11-29 11:43:20|2267.2|2266.9|2267.7|2267.4|2267.8|2267.5|2267.2|2266.9|4
1638186210000|2021-11-29 11:43:30|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|3
1638186220000|2021-11-29 11:43:40|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|2
1638186230000|2021-11-29 11:43:50|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|0
1638186240000|2021-11-29 11:44:00|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.6|2267.3|4
1638186250000|2021-11-29 11:44:10|2267.9|2267.6|2268.2|2267.9|2268.3|2268|2267.8|2267.5|1
1638186260000|2021-11-29 11:44:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|3
1638186270000|2021-11-29 11:44:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|3
1638186280000|2021-11-29 11:44:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1638186290000|2021-11-29 11:44:50|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.9|2267.6|3
1638186300000|2021-11-29 11:45:00|2268.4|2268.1|2268|2267.7|2268.5|2268.2|2267.8|2267.5|5
1638186310000|2021-11-29 11:45:10|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|0
1638186320000|2021-11-29 11:45:20|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|5
1638186330000|2021-11-29 11:45:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.2|2267.9|3
1638186340000|2021-11-29 11:45:40|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.3|2268|7
1638186350000|2021-11-29 11:45:50|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|1
1638186360000|2021-11-29 11:46:00|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2268|2267.7|2
1638186370000|2021-11-29 11:46:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|4
1638186380000|2021-11-29 11:46:20|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1638186390000|2021-11-29 11:46:30|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|13
1638186400000|2021-11-29 11:46:40|2267.8|2267.5|2267.4|2267.1|2267.8|2267.5|2267.4|2267.1|16
1638186410000|2021-11-29 11:46:50|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|11
1638186420000|2021-11-29 11:47:00|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.3|2267|2
1638186430000|2021-11-29 11:47:10|2267.7|2267.4|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|1
1638186440000|2021-11-29 11:47:20|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.7|2267.4|0
1638186450000|2021-11-29 11:47:30|2267.7|2267.4|2267.1|2266.8|2267.8|2267.5|2267.1|2266.8|16
1638186460000|2021-11-29 11:47:40|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|18
1638186470000|2021-11-29 11:47:50|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|21
1638186480000|2021-11-29 11:48:00|2267.9|2267.6|2267.2|2266.9|2267.9|2267.6|2267.2|2266.9|26
1638186490000|2021-11-29 11:48:10|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|10
1638186500000|2021-11-29 11:48:20|2267.2|2266.9|2267.6|2267.3|2267.7|2267.4|2267.1|2266.8|23
1638186510000|2021-11-29 11:48:30|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|5
1638186520000|2021-11-29 11:48:40|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|9
1638186530000|2021-11-29 11:48:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|7
1638186540000|2021-11-29 11:49:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|24
1638186550000|2021-11-29 11:49:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|6
1638186560000|2021-11-29 11:49:20|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2266.9|2266.6|3
1638186570000|2021-11-29 11:49:30|2266.9|2266.6|2266.7|2266.4|2267|2266.7|2266.6|2266.3|0
1638186580000|2021-11-29 11:49:40|2266.6|2266.3|2266.8|2266.5|2267|2266.7|2266.6|2266.3|13
1638186590000|2021-11-29 11:49:50|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|4
1638186600000|2021-11-29 11:50:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.6|2266.3|27
1638186610000|2021-11-29 11:50:10|2266.7|2266.4|2266.3|2266|2266.8|2266.5|2266.2|2265.9|14
1638186620000|2021-11-29 11:50:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|6
1638186630000|2021-11-29 11:50:30|2266.3|2266|2266.6|2266.3|2267|2266.7|2266.3|2266|35
1638186640000|2021-11-29 11:50:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|13
1638186650000|2021-11-29 11:50:50|2266.5|2266.2|2266.7|2266.4|2266.9|2266.6|2266.5|2266.2|25
1638186660000|2021-11-29 11:51:00|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|5
1638186670000|2021-11-29 11:51:10|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|4
1638186680000|2021-11-29 11:51:20|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|1
1638186690000|2021-11-29 11:51:30|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.4|2266.1|15
1638186700000|2021-11-29 11:51:40|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|8
1638186710000|2021-11-29 11:51:50|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|6
1638186720000|2021-11-29 11:52:00|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|5
1638186730000|2021-11-29 11:52:10|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|0
1638186740000|2021-11-29 11:52:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|6
1638186750000|2021-11-29 11:52:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|11
1638186760000|2021-11-29 11:52:40|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.3|2266|13
1638186770000|2021-11-29 11:52:50|2266.7|2266.4|2267.3|2267|2267.4|2267.1|2266.6|2266.3|28
1638186780000|2021-11-29 11:53:00|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.3|2267|14
1638186790000|2021-11-29 11:53:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|4
1638186800000|2021-11-29 11:53:20|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.3|2267|9
1638186810000|2021-11-29 11:53:30|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|2
1638186820000|2021-11-29 11:53:40|2268|2267.7|2268.1|2267.8|2268.3|2268|2268|2267.7|16
1638186830000|2021-11-29 11:53:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1638186840000|2021-11-29 11:54:00|2268.2|2267.9|2267.8|2267.5|2268.3|2268|2267.8|2267.5|4
1638186850000|2021-11-29 11:54:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|2
1638186860000|2021-11-29 11:54:20|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|0
1638186870000|2021-11-29 11:54:30|2267.5|2267.2|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|14
1638186880000|2021-11-29 11:54:40|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|8
1638186890000|2021-11-29 11:54:50|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|6
1638186900000|2021-11-29 11:55:00|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|0
1638186910000|2021-11-29 11:55:10|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|6
1638186920000|2021-11-29 11:55:20|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|3
1638186930000|2021-11-29 11:55:30|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.8|2266.5|5
1638186940000|2021-11-29 11:55:40|2267.1|2266.8|2267.3|2267|2267.3|2267|2266.9|2266.6|4
1638186950000|2021-11-29 11:55:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|2
1638186960000|2021-11-29 11:56:00|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.5|2267.2|9
1638186970000|2021-11-29 11:56:10|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2268.2|2267.9|9
1638186980000|2021-11-29 11:56:20|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.5|2268.2|17
1638186990000|2021-11-29 11:56:30|2269|2268.7|2269.2|2268.9|2269.3|2269|2269|2268.7|10
1638187000000|2021-11-29 11:56:40|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|4
1638187010000|2021-11-29 11:56:50|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.4|2268.1|13
1638187020000|2021-11-29 11:57:00|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2267.9|2267.6|6
1638187030000|2021-11-29 11:57:10|2268.5|2268.2|2267.7|2267.4|2268.5|2268.2|2267.7|2267.4|2
1638187040000|2021-11-29 11:57:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.3|2267|6
1638187050000|2021-11-29 11:57:30|2267.5|2267.2|2268.1|2267.8|2268.1|2267.8|2267.4|2267.1|2
1638187060000|2021-11-29 11:57:40|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|6
1638187070000|2021-11-29 11:57:50|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|2
1638187080000|2021-11-29 11:58:00|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2266.9|2266.6|13
1638187090000|2021-11-29 11:58:10|2267.6|2267.3|2268|2267.7|2268.1|2267.8|2267.6|2267.3|6
1638187100000|2021-11-29 11:58:20|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.9|2267.6|2
1638187110000|2021-11-29 11:58:30|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.1|2267.8|6
1638187120000|2021-11-29 11:58:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|4
1638187130000|2021-11-29 11:58:50|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|0
1638187140000|2021-11-29 11:59:00|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|2
1638187150000|2021-11-29 11:59:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.1|2266.8|2
1638187160000|2021-11-29 11:59:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1638187170000|2021-11-29 11:59:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|8
1638187180000|2021-11-29 11:59:40|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|9
1638187190000|2021-11-29 11:59:50|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|34
1638187200000|2021-11-29 12:00:00|2266.2|2265.9|2267.2|2266.9|2267.3|2267|2266.2|2265.9|78
1638187210000|2021-11-29 12:00:10|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.7|2266.4|6
1638187220000|2021-11-29 12:00:20|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2265.9|2265.6|17
1638187230000|2021-11-29 12:00:30|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|10
1638187240000|2021-11-29 12:00:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|3
1638187250000|2021-11-29 12:00:50|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|20
1638187260000|2021-11-29 12:01:00|2266.2|2265.9|2266|2265.7|2266.5|2266.2|2266|2265.7|15
1638187270000|2021-11-29 12:01:10|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266|2265.7|26
1638187280000|2021-11-29 12:01:20|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|12
1638187290000|2021-11-29 12:01:30|2265.9|2265.6|2265.7|2265.4|2266.2|2265.9|2265.7|2265.4|8
1638187300000|2021-11-29 12:01:40|2265.6|2265.3|2265.8|2265.5|2266|2265.7|2265.6|2265.3|4
1638187310000|2021-11-29 12:01:50|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|3
1638187320000|2021-11-29 12:02:00|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.3|2265|10
1638187330000|2021-11-29 12:02:10|2265.6|2265.3|2266.1|2265.8|2266.2|2265.9|2265.5|2265.2|17
1638187340000|2021-11-29 12:02:20|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.3|2265|3
1638187350000|2021-11-29 12:02:30|2265.6|2265.3|2266|2265.7|2266.2|2265.9|2265.6|2265.3|12
1638187360000|2021-11-29 12:02:40|2266.1|2265.8|2266.3|2266|2266.7|2266.4|2266.1|2265.8|19
1638187370000|2021-11-29 12:02:50|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|16
1638187380000|2021-11-29 12:03:00|2265.8|2265.5|2265.5|2265.2|2265.9|2265.6|2265.4|2265.1|12
1638187390000|2021-11-29 12:03:10|2265.6|2265.3|2266.3|2266|2266.3|2266|2265.5|2265.2|17
1638187400000|2021-11-29 12:03:20|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|5
1638187410000|2021-11-29 12:03:30|2266.2|2265.9|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|23
1638187420000|2021-11-29 12:03:40|2266.3|2266|2266|2265.7|2266.3|2266|2265.9|2265.6|6
1638187430000|2021-11-29 12:03:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|11
1638187440000|2021-11-29 12:04:00|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2266|2265.7|23
1638187450000|2021-11-29 12:04:10|2266.3|2266|2266|2265.7|2266.3|2266|2265.9|2265.6|5
1638187460000|2021-11-29 12:04:20|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|12
1638187470000|2021-11-29 12:04:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|5
1638187480000|2021-11-29 12:04:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|9
1638187490000|2021-11-29 12:04:50|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|4
1638187500000|2021-11-29 12:05:00|2265.6|2265.3|2265|2264.7|2265.6|2265.3|2264.9|2264.6|35
1638187510000|2021-11-29 12:05:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|4
1638187520000|2021-11-29 12:05:20|2264.7|2264.4|2265.6|2265.3|2265.6|2265.3|2264.5|2264.2|15
1638187530000|2021-11-29 12:05:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|6
1638187540000|2021-11-29 12:05:40|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.1|2264.8|22
1638187550000|2021-11-29 12:05:50|2265.7|2265.4|2265|2264.7|2265.8|2265.5|2264.7|2264.4|12
1638187560000|2021-11-29 12:06:00|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|2
1638187570000|2021-11-29 12:06:10|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|7
1638187580000|2021-11-29 12:06:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|3
1638187590000|2021-11-29 12:06:30|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|1
1638187600000|2021-11-29 12:06:40|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|3
1638187610000|2021-11-29 12:06:50|2265.6|2265.3|2265.1|2264.8|2265.8|2265.5|2265.1|2264.8|14
1638187620000|2021-11-29 12:07:00|2265.2|2264.9|2265.6|2265.3|2266.1|2265.8|2265.2|2264.9|27
1638187630000|2021-11-29 12:07:10|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|6
1638187640000|2021-11-29 12:07:20|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|19
1638187650000|2021-11-29 12:07:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|5
1638187660000|2021-11-29 12:07:40|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|7
1638187670000|2021-11-29 12:07:50|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.3|2265|5
1638187680000|2021-11-29 12:08:00|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|8
1638187690000|2021-11-29 12:08:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|26
1638187700000|2021-11-29 12:08:20|2265.2|2264.9|2265.7|2265.4|2265.8|2265.5|2265.2|2264.9|8
1638187710000|2021-11-29 12:08:30|2265.9|2265.6|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|19
1638187720000|2021-11-29 12:08:40|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|10
1638187730000|2021-11-29 12:08:50|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265|2264.7|11
1638187740000|2021-11-29 12:09:00|2265|2264.7|2265.2|2264.9|2265.4|2265.1|2265|2264.7|13
1638187750000|2021-11-29 12:09:10|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265.3|2265|17
1638187760000|2021-11-29 12:09:20|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|6
1638187770000|2021-11-29 12:09:30|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|5
1638187780000|2021-11-29 12:09:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|6
1638187790000|2021-11-29 12:09:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|4
1638187800000|2021-11-29 12:10:00|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|4
1638187810000|2021-11-29 12:10:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.7|2264.4|5
1638187820000|2021-11-29 12:10:20|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.7|2264.4|7
1638187830000|2021-11-29 12:10:30|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.3|2265|4
1638187840000|2021-11-29 12:10:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|9
1638187850000|2021-11-29 12:10:50|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|5
1638187860000|2021-11-29 12:11:00|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|7
1638187870000|2021-11-29 12:11:10|2266.1|2265.8|2266.4|2266.1|2266.7|2266.4|2266.1|2265.8|43
1638187880000|2021-11-29 12:11:20|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|9
1638187890000|2021-11-29 12:11:30|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|5
1638187900000|2021-11-29 12:11:40|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|7
1638187910000|2021-11-29 12:11:50|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|2
1638187920000|2021-11-29 12:12:00|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|5
1638187930000|2021-11-29 12:12:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|6
1638187940000|2021-11-29 12:12:20|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.9|2264.6|8
1638187950000|2021-11-29 12:12:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1638187960000|2021-11-29 12:12:40|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|17
1638187970000|2021-11-29 12:12:50|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|10
1638187980000|2021-11-29 12:13:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|10
1638187990000|2021-11-29 12:13:10|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|16
1638188000000|2021-11-29 12:13:20|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|11
1638188010000|2021-11-29 12:13:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|1
1638188020000|2021-11-29 12:13:40|2264.8|2264.5|2264|2263.7|2264.8|2264.5|2263.9|2263.6|23
1638188030000|2021-11-29 12:13:50|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|31
1638188040000|2021-11-29 12:14:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.1|2263.8|14
1638188050000|2021-11-29 12:14:10|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|6
1638188060000|2021-11-29 12:14:20|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|12
1638188070000|2021-11-29 12:14:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|4
1638188080000|2021-11-29 12:14:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1638188090000|2021-11-29 12:14:50|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|3
1638188100000|2021-11-29 12:15:00|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.3|2264|8
1638188110000|2021-11-29 12:15:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|2
1638188120000|2021-11-29 12:15:20|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|6
1638188130000|2021-11-29 12:15:30|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.3|2264|6
1638188140000|2021-11-29 12:15:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1638188150000|2021-11-29 12:15:50|2265|2264.7|2265.1|2264.8|2265.5|2265.2|2265|2264.7|15
1638188160000|2021-11-29 12:16:00|2265|2264.7|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|14
1638188170000|2021-11-29 12:16:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|6
1638188180000|2021-11-29 12:16:20|2264.8|2264.5|2263.9|2263.6|2264.8|2264.5|2263.5|2263.2|107
1638188190000|2021-11-29 12:16:30|2264.4|2264.1|2264.5|2264.2|2264.8|2264.5|2264.3|2264|44
1638188200000|2021-11-29 12:16:40|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264.1|2263.8|24
1638188210000|2021-11-29 12:16:50|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|11
1638188220000|2021-11-29 12:17:00|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|7
1638188230000|2021-11-29 12:17:10|2264.7|2264.4|2264.3|2264|2264.7|2264.4|2264.3|2264|10
1638188240000|2021-11-29 12:17:20|2264.2|2263.9|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|22
1638188250000|2021-11-29 12:17:30|2263.9|2263.6|2264|2263.7|2264.4|2264.1|2263.9|2263.6|10
1638188260000|2021-11-29 12:17:40|2264.2|2263.9|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|7
1638188270000|2021-11-29 12:17:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|5
1638188280000|2021-11-29 12:18:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|10
1638188290000|2021-11-29 12:18:10|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.8|2263.5|23
1638188300000|2021-11-29 12:18:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1638188310000|2021-11-29 12:18:30|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|6
1638188320000|2021-11-29 12:18:40|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|8
1638188330000|2021-11-29 12:18:50|2264.3|2264|2264.7|2264.4|2264.8|2264.5|2264.3|2264|13
1638188340000|2021-11-29 12:19:00|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.8|2264.5|8
1638188350000|2021-11-29 12:19:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|5
1638188360000|2021-11-29 12:19:20|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|11
1638188370000|2021-11-29 12:19:30|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|3
1638188380000|2021-11-29 12:19:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.6|2264.3|5
1638188390000|2021-11-29 12:19:50|2264.9|2264.6|2264.2|2263.9|2264.9|2264.6|2264.1|2263.8|7
1638188400000|2021-11-29 12:20:00|2264.3|2264|2264.5|2264.2|2264.7|2264.4|2264.3|2264|6
1638188410000|2021-11-29 12:20:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1638188420000|2021-11-29 12:20:20|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|7
1638188430000|2021-11-29 12:20:30|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|17
1638188440000|2021-11-29 12:20:40|2264.9|2264.6|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|17
1638188450000|2021-11-29 12:20:50|2265|2264.7|2265.2|2264.9|2265.4|2265.1|2265|2264.7|7
1638188460000|2021-11-29 12:21:00|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|8
1638188470000|2021-11-29 12:21:10|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|5
1638188480000|2021-11-29 12:21:20|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.3|2265|21
1638188490000|2021-11-29 12:21:30|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.7|2265.4|21
1638188500000|2021-11-29 12:21:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|18
1638188510000|2021-11-29 12:21:50|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|15
1638188520000|2021-11-29 12:22:00|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|8
1638188530000|2021-11-29 12:22:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|6
1638188540000|2021-11-29 12:22:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|15
1638188550000|2021-11-29 12:22:30|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|7
1638188560000|2021-11-29 12:22:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|9
1638188570000|2021-11-29 12:22:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|7
1638188580000|2021-11-29 12:23:00|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|3
1638188590000|2021-11-29 12:23:10|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|41
1638188600000|2021-11-29 12:23:20|2265|2264.7|2264.9|2264.6|2265.3|2265|2264.9|2264.6|11
1638188610000|2021-11-29 12:23:30|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|5
1638188620000|2021-11-29 12:23:40|2264.7|2264.4|2264.7|2264.4|2265|2264.7|2264.6|2264.3|9
1638188630000|2021-11-29 12:23:50|2264.8|2264.5|2263.9|2263.6|2264.8|2264.5|2263.9|2263.6|12
1638188640000|2021-11-29 12:24:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|7
1638188650000|2021-11-29 12:24:10|2263.7|2263.4|2263.9|2263.6|2264|2263.7|2263.7|2263.4|17
1638188660000|2021-11-29 12:24:20|2263.8|2263.5|2263.4|2263.1|2263.8|2263.5|2263.2|2262.9|24
1638188670000|2021-11-29 12:24:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|13
1638188680000|2021-11-29 12:24:40|2263.3|2263|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|29
1638188690000|2021-11-29 12:24:50|2263.3|2263|2263.8|2263.5|2263.8|2263.5|2263.3|2263|8
1638188700000|2021-11-29 12:25:00|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|10
1638188710000|2021-11-29 12:25:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|18
1638188720000|2021-11-29 12:25:20|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|4
1638188730000|2021-11-29 12:25:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|1
1638188740000|2021-11-29 12:25:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|3
1638188750000|2021-11-29 12:25:50|2263.7|2263.4|2264.5|2264.2|2264.6|2264.3|2263.7|2263.4|19
1638188760000|2021-11-29 12:26:00|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|6
1638188770000|2021-11-29 12:26:10|2264.2|2263.9|2264.8|2264.5|2264.8|2264.5|2264.2|2263.9|8
1638188780000|2021-11-29 12:26:20|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|5
1638188790000|2021-11-29 12:26:30|2265|2264.7|2265.7|2265.4|2265.8|2265.5|2265|2264.7|36
1638188800000|2021-11-29 12:26:40|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265|2264.7|13
1638188810000|2021-11-29 12:26:50|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|47
1638188820000|2021-11-29 12:27:00|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|14
1638188830000|2021-11-29 12:27:10|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|4
1638188840000|2021-11-29 12:27:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|7
1638188850000|2021-11-29 12:27:30|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|7
1638188860000|2021-11-29 12:27:40|2265.2|2264.9|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|22
1638188870000|2021-11-29 12:27:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|11
1638188880000|2021-11-29 12:28:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|1
1638188890000|2021-11-29 12:28:10|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1638188900000|2021-11-29 12:28:20|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|12
1638188910000|2021-11-29 12:28:30|2264.6|2264.3|2264.3|2264|2264.7|2264.4|2264.3|2264|7
1638188920000|2021-11-29 12:28:40|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.8|2263.5|13
1638188930000|2021-11-29 12:28:50|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|2
1638188940000|2021-11-29 12:29:00|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.3|2263|11
1638188950000|2021-11-29 12:29:10|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.3|2263|25
1638188960000|2021-11-29 12:29:20|2263.5|2263.2|2263.3|2263|2263.8|2263.5|2262.9|2262.6|86
1638188970000|2021-11-29 12:29:30|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|23
1638188980000|2021-11-29 12:29:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|8
1638188990000|2021-11-29 12:29:50|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|18
1638189000000|2021-11-29 12:30:00|2262.8|2262.5|2262.5|2262.2|2262.9|2262.6|2262.3|2262|32
1638189010000|2021-11-29 12:30:10|2262.8|2262.5|2264|2263.7|2264.1|2263.8|2262.8|2262.5|36
1638189020000|2021-11-29 12:30:20|2263.9|2263.6|2264.4|2264.1|2264.7|2264.4|2263.9|2263.6|14
1638189030000|2021-11-29 12:30:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|1
1638189040000|2021-11-29 12:30:40|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|8
1638189050000|2021-11-29 12:30:50|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|6
1638189060000|2021-11-29 12:31:00|2265.1|2264.8|2265|2264.7|2265.3|2265|2264.8|2264.5|18
1638189070000|2021-11-29 12:31:10|2264.9|2264.6|2265.6|2265.3|2265.9|2265.6|2264.9|2264.6|98
1638189080000|2021-11-29 12:31:20|2265.7|2265.4|2265.9|2265.6|2266|2265.7|2265.7|2265.4|1
1638189090000|2021-11-29 12:31:30|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.7|2265.4|5
1638189100000|2021-11-29 12:31:40|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|4
1638189110000|2021-11-29 12:31:50|2266|2265.7|2266.6|2266.3|2266.6|2266.3|2266|2265.7|9
1638189120000|2021-11-29 12:32:00|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|11
1638189130000|2021-11-29 12:32:10|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|7
1638189140000|2021-11-29 12:32:20|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.6|2266.3|16
1638189150000|2021-11-29 12:32:30|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|21
1638189160000|2021-11-29 12:32:40|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|3
1638189170000|2021-11-29 12:32:50|2267.2|2266.9|2267.4|2267.1|2267.7|2267.4|2267.2|2266.9|17
1638189180000|2021-11-29 12:33:00|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|14
1638189190000|2021-11-29 12:33:10|2267.5|2267.2|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|9
1638189200000|2021-11-29 12:33:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|6
1638189210000|2021-11-29 12:33:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267|2266.7|4
1638189220000|2021-11-29 12:33:40|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|3
1638189230000|2021-11-29 12:33:50|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|12
1638189240000|2021-11-29 12:34:00|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|4
1638189250000|2021-11-29 12:34:10|2266.8|2266.5|2267.4|2267.1|2267.6|2267.3|2266.8|2266.5|16
1638189260000|2021-11-29 12:34:20|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|8
1638189270000|2021-11-29 12:34:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1638189280000|2021-11-29 12:34:40|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267|2266.7|19
1638189290000|2021-11-29 12:34:50|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|3
1638189300000|2021-11-29 12:35:00|2267|2266.7|2267.1|2266.8|2267.5|2267.2|2266.9|2266.6|19
1638189310000|2021-11-29 12:35:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1638189320000|2021-11-29 12:35:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|10
1638189330000|2021-11-29 12:35:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|3
1638189340000|2021-11-29 12:35:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|3
1638189350000|2021-11-29 12:35:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|16
1638189360000|2021-11-29 12:36:00|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|18
1638189370000|2021-11-29 12:36:10|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.6|2267.3|21
1638189380000|2021-11-29 12:36:20|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|17
1638189390000|2021-11-29 12:36:30|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|22
1638189400000|2021-11-29 12:36:40|2268.1|2267.8|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|45
1638189410000|2021-11-29 12:36:50|2268.6|2268.3|2268.6|2268.3|2269|2268.7|2268.6|2268.3|34
1638189420000|2021-11-29 12:37:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|14
1638189430000|2021-11-29 12:37:10|2268.4|2268.1|2268.6|2268.3|2269.1|2268.8|2268.3|2268|52
1638189440000|2021-11-29 12:37:20|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268|2267.7|18
1638189450000|2021-11-29 12:37:30|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.4|2267.1|31
1638189460000|2021-11-29 12:37:40|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|5
1638189470000|2021-11-29 12:37:50|2268|2267.7|2268.5|2268.2|2268.5|2268.2|2268|2267.7|8
1638189480000|2021-11-29 12:38:00|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|26
1638189490000|2021-11-29 12:38:10|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|10
1638189500000|2021-11-29 12:38:20|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|9
1638189510000|2021-11-29 12:38:30|2269.2|2268.9|2269|2268.7|2269.4|2269.1|2268.9|2268.6|16
1638189520000|2021-11-29 12:38:40|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|6
1638189530000|2021-11-29 12:38:50|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|6
1638189540000|2021-11-29 12:39:00|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|7
1638189550000|2021-11-29 12:39:10|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|3
1638189560000|2021-11-29 12:39:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|3
1638189570000|2021-11-29 12:39:30|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|3
1638189580000|2021-11-29 12:39:40|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269|2268.7|5
1638189590000|2021-11-29 12:39:50|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|13
1638189600000|2021-11-29 12:40:00|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.1|2268.8|16
1638189610000|2021-11-29 12:40:10|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.4|2269.1|35
1638189620000|2021-11-29 12:40:20|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|28
1638189630000|2021-11-29 12:40:30|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|15
1638189640000|2021-11-29 12:40:40|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|22
1638189650000|2021-11-29 12:40:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|23
1638189660000|2021-11-29 12:41:00|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|25
1638189670000|2021-11-29 12:41:10|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|4
1638189680000|2021-11-29 12:41:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|14
1638189690000|2021-11-29 12:41:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|5
1638189700000|2021-11-29 12:41:40|2269.6|2269.3|2270.2|2269.9|2270.3|2270|2269.6|2269.3|25
1638189710000|2021-11-29 12:41:50|2270.3|2270|2270|2269.7|2270.4|2270.1|2269.9|2269.6|46
1638189720000|2021-11-29 12:42:00|2269.9|2269.6|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|12
1638189730000|2021-11-29 12:42:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|5
1638189740000|2021-11-29 12:42:20|2269.4|2269.1|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|12
1638189750000|2021-11-29 12:42:30|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|6
1638189760000|2021-11-29 12:42:40|2269.5|2269.2|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|7
1638189770000|2021-11-29 12:42:50|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|24
1638189780000|2021-11-29 12:43:00|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|6
1638189790000|2021-11-29 12:43:10|2269.7|2269.4|2269.7|2269.4|2270|2269.7|2269.6|2269.3|14
1638189800000|2021-11-29 12:43:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|0
1638189810000|2021-11-29 12:43:30|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.7|2269.4|10
1638189820000|2021-11-29 12:43:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|13
1638189830000|2021-11-29 12:43:50|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|12
1638189840000|2021-11-29 12:44:00|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1638189850000|2021-11-29 12:44:10|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|5
1638189860000|2021-11-29 12:44:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|1
1638189870000|2021-11-29 12:44:30|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.2|2268.9|16
1638189880000|2021-11-29 12:44:40|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|11
1638189890000|2021-11-29 12:44:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|6
1638189900000|2021-11-29 12:45:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|4
1638189910000|2021-11-29 12:45:10|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|20
1638189920000|2021-11-29 12:45:20|||||||||4
1638189930000|2021-11-29 12:45:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|3
1638189940000|2021-11-29 12:45:40|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|5
1638189950000|2021-11-29 12:45:50|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|3
1638189960000|2021-11-29 12:46:00|2270.3|2270|2270.3|2270|2270.6|2270.3|2270.3|2270|28
1638189970000|2021-11-29 12:46:10|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270|2269.7|6
1638189980000|2021-11-29 12:46:20|2270|2269.7|2270|2269.7|2270|2269.7|2269.8|2269.5|10
1638189990000|2021-11-29 12:46:30|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.7|2269.4|4
1638190000000|2021-11-29 12:46:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2269.9|2269.6|7
1638190010000|2021-11-29 12:46:50|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|12
1638190020000|2021-11-29 12:47:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|1
1638190030000|2021-11-29 12:47:10|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.3|2270|8
1638190040000|2021-11-29 12:47:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|6
1638190050000|2021-11-29 12:47:30|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|3
1638190060000|2021-11-29 12:47:40|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|2
1638190070000|2021-11-29 12:47:50|2270.7|2270.4|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|20
1638190080000|2021-11-29 12:48:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|8
1638190090000|2021-11-29 12:48:10|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|32
1638190100000|2021-11-29 12:48:20|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|5
1638190110000|2021-11-29 12:48:30|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|8
1638190120000|2021-11-29 12:48:40|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|5
1638190130000|2021-11-29 12:48:50|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|9
1638190140000|2021-11-29 12:49:00|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|8
1638190150000|2021-11-29 12:49:10|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|4
1638190160000|2021-11-29 12:49:20|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.3|2270|40
1638190170000|2021-11-29 12:49:30|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.1|2269.8|14
1638190180000|2021-11-29 12:49:40|2270.2|2269.9|2269.7|2269.4|2270.3|2270|2269.6|2269.3|7
1638190190000|2021-11-29 12:49:50|2269.9|2269.6|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|18
1638190200000|2021-11-29 12:50:00|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|20
1638190210000|2021-11-29 12:50:10|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|19
1638190220000|2021-11-29 12:50:20|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|5
1638190230000|2021-11-29 12:50:30|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.7|2269.4|11
1638190240000|2021-11-29 12:50:40|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.8|2269.5|21
1638190250000|2021-11-29 12:50:50|2269.9|2269.6|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|10
1638190260000|2021-11-29 12:51:00|2270.2|2269.9|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|6
1638190270000|2021-11-29 12:51:10|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|9
1638190280000|2021-11-29 12:51:20|2270|2269.7|2270.3|2270|2270.4|2270.1|2269.9|2269.6|57
1638190290000|2021-11-29 12:51:30|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.3|2270|50
1638190300000|2021-11-29 12:51:40|2270.3|2270|2270|2269.7|2270.4|2270.1|2270|2269.7|12
1638190310000|2021-11-29 12:51:50|2269.9|2269.6|2270.4|2270.1|2270.5|2270.2|2269.9|2269.6|27
1638190320000|2021-11-29 12:52:00|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|2
1638190330000|2021-11-29 12:52:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|29
1638190340000|2021-11-29 12:52:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1638190350000|2021-11-29 12:52:30|2270.3|2270|2270|2269.7|2270.4|2270.1|2269.9|2269.6|16
1638190360000|2021-11-29 12:52:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|10
1638190370000|2021-11-29 12:52:50|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|3
1638190380000|2021-11-29 12:53:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|28
1638190390000|2021-11-29 12:53:10|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.1|2269.8|13
1638190400000|2021-11-29 12:53:20|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|5
1638190410000|2021-11-29 12:53:30|2269.9|2269.6|2269.5|2269.2|2270|2269.7|2269.4|2269.1|14
1638190420000|2021-11-29 12:53:40|2269.4|2269.1|2269.9|2269.6|2269.9|2269.6|2269.4|2269.1|11
1638190430000|2021-11-29 12:53:50|2269.8|2269.5|2269.3|2269|2269.8|2269.5|2269.3|2269|6
1638190440000|2021-11-29 12:54:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|28
1638190450000|2021-11-29 12:54:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1638190460000|2021-11-29 12:54:20|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269|2268.7|55
1638190470000|2021-11-29 12:54:30|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|12
1638190480000|2021-11-29 12:54:40|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|2
1638190490000|2021-11-29 12:54:50|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1638190500000|2021-11-29 12:55:00|2270.1|2269.8|2270.6|2270.3|2270.6|2270.3|2270|2269.7|17
1638190510000|2021-11-29 12:55:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|9
1638190520000|2021-11-29 12:55:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|0
1638190530000|2021-11-29 12:55:30|2270.4|2270.1|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|15
1638190540000|2021-11-29 12:55:40|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|14
1638190550000|2021-11-29 12:55:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|7
1638190560000|2021-11-29 12:56:00|2270.7|2270.4|2271.1|2270.8|2271.2|2270.9|2270.6|2270.3|31
1638190570000|2021-11-29 12:56:10|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|6
1638190580000|2021-11-29 12:56:20|2271|2270.7|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|13
1638190590000|2021-11-29 12:56:30|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|64
1638190600000|2021-11-29 12:56:40|2270.8|2270.5|2271.4|2271.1|2271.4|2271.1|2270.8|2270.5|21
1638190610000|2021-11-29 12:56:50|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.1|2270.8|18
1638190620000|2021-11-29 12:57:00|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|33
1638190630000|2021-11-29 12:57:10|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|2
1638190640000|2021-11-29 12:57:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|5
1638190650000|2021-11-29 12:57:30|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|16
1638190660000|2021-11-29 12:57:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|16
1638190670000|2021-11-29 12:57:50|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|11
1638190680000|2021-11-29 12:58:00|2271.1|2270.8|2271.6|2271.3|2271.7|2271.4|2271.1|2270.8|17
1638190690000|2021-11-29 12:58:10|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|10
1638190700000|2021-11-29 12:58:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|11
1638190710000|2021-11-29 12:58:30|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|4
1638190720000|2021-11-29 12:58:40|2271.5|2271.2|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|13
1638190730000|2021-11-29 12:58:50|2271.7|2271.4|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|52
1638190740000|2021-11-29 12:59:00|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|7
1638190750000|2021-11-29 12:59:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|13
1638190760000|2021-11-29 12:59:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|6
1638190770000|2021-11-29 12:59:30|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|16
1638190790000|2021-11-29 12:59:50|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|18
1638190800000|2021-11-29 13:00:00|2270.8|2270.5|2270.5|2270.2|2270.9|2270.6|2270.3|2270|38
1638190810000|2021-11-29 13:00:10|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|8
1638190820000|2021-11-29 13:00:20|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|13
1638190830000|2021-11-29 13:00:30|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.5|2269.2|24
1638190840000|2021-11-29 13:00:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|10
1638190850000|2021-11-29 13:00:50|2269.6|2269.3|2268.9|2268.6|2269.6|2269.3|2268.9|2268.6|15
1638190860000|2021-11-29 13:01:00|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.6|2268.3|31
1638190870000|2021-11-29 13:01:10|2268.5|2268.2|2267.9|2267.6|2268.5|2268.2|2267.9|2267.6|16
1638190880000|2021-11-29 13:01:20|2268|2267.7|2267.9|2267.6|2268.3|2268|2267.9|2267.6|19
1638190890000|2021-11-29 13:01:30|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.6|2267.3|13
1638190900000|2021-11-29 13:01:40|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|7
1638190910000|2021-11-29 13:01:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|5
1638190920000|2021-11-29 13:02:00|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|8
1638190930000|2021-11-29 13:02:10|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|10
1638190940000|2021-11-29 13:02:20|2267.6|2267.3|2266.7|2266.4|2267.6|2267.3|2266.7|2266.4|23
1638190950000|2021-11-29 13:02:30|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|23
1638190960000|2021-11-29 13:02:40|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266.1|2265.8|82
1638190970000|2021-11-29 13:02:50|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|25
1638190980000|2021-11-29 13:03:00|2266.8|2266.5|2266|2265.7|2266.8|2266.5|2266|2265.7|22
1638190990000|2021-11-29 13:03:10|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|38
1638191000000|2021-11-29 13:03:20|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|11
1638191010000|2021-11-29 13:03:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|19
1638191020000|2021-11-29 13:03:40|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|19
1638191030000|2021-11-29 13:03:50|2266.3|2266|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|12
1638191040000|2021-11-29 13:04:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|12
1638191050000|2021-11-29 13:04:10|2266.1|2265.8|2266|2265.7|2266.2|2265.9|2266|2265.7|4
1638191060000|2021-11-29 13:04:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1638191070000|2021-11-29 13:04:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|6
1638191080000|2021-11-29 13:04:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|8
1638191090000|2021-11-29 13:04:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|5
1638191100000|2021-11-29 13:05:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.7|2265.4|18
1638191110000|2021-11-29 13:05:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|9
1638191120000|2021-11-29 13:05:20|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|9
1638191130000|2021-11-29 13:05:30|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.7|2265.4|9
1638191140000|2021-11-29 13:05:40|2265.9|2265.6|2266.3|2266|2266.4|2266.1|2265.9|2265.6|24
1638191150000|2021-11-29 13:05:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|10
1638191160000|2021-11-29 13:06:00|2266.1|2265.8|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|11
1638191170000|2021-11-29 13:06:10|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|51
1638191180000|2021-11-29 13:06:20|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.7|2266.4|16
1638191190000|2021-11-29 13:06:30|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|4
1638191200000|2021-11-29 13:06:40|2267|2266.7|2267.8|2267.5|2267.8|2267.5|2267|2266.7|53
1638191210000|2021-11-29 13:06:50|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|14
1638191220000|2021-11-29 13:07:00|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.6|2267.3|5
1638191230000|2021-11-29 13:07:10|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|7
1638191240000|2021-11-29 13:07:20|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|5
1638191250000|2021-11-29 13:07:30|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|9
1638191260000|2021-11-29 13:07:40|2267.3|2267|2267|2266.7|2267.3|2267|2266.8|2266.5|90
1638191270000|2021-11-29 13:07:50|2267.1|2266.8|2267.8|2267.5|2267.9|2267.6|2267.1|2266.8|26
1638191280000|2021-11-29 13:08:00|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|14
1638191290000|2021-11-29 13:08:10|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|12
1638191300000|2021-11-29 13:08:20|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.2|2266.9|37
1638191310000|2021-11-29 13:08:30|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|18
1638191320000|2021-11-29 13:08:40|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2266.8|2266.5|13
1638191330000|2021-11-29 13:08:50|2266.8|2266.5|2267.3|2267|2267.3|2267|2266.8|2266.5|11
1638191340000|2021-11-29 13:09:00|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|8
1638191350000|2021-11-29 13:09:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|3
1638191360000|2021-11-29 13:09:20|2267.1|2266.8|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|4
1638191370000|2021-11-29 13:09:30|2267.8|2267.5|2268.6|2268.3|2268.8|2268.5|2267.8|2267.5|49
1638191380000|2021-11-29 13:09:40|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|11
1638191390000|2021-11-29 13:09:50|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.4|2268.1|82
1638191400000|2021-11-29 13:10:00|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|35
1638191410000|2021-11-29 13:10:10|2269|2268.7|2269.6|2269.3|2269.7|2269.4|2269|2268.7|13
1638191420000|2021-11-29 13:10:20|2269.5|2269.2|2270.1|2269.8|2270.2|2269.9|2269.5|2269.2|23
1638191430000|2021-11-29 13:10:30|2270|2269.7|2270.2|2269.9|2270.3|2270|2269.9|2269.6|18
1638191440000|2021-11-29 13:10:40|2270.4|2270.1|2270.6|2270.3|2270.7|2270.4|2270.3|2270|7
1638191450000|2021-11-29 13:10:50|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.3|2270|2
1638191460000|2021-11-29 13:11:00|2270.3|2270|2270.1|2269.8|2270.7|2270.4|2269.8|2269.5|32
1638191470000|2021-11-29 13:11:10|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2270.3|2270|29
1638191480000|2021-11-29 13:11:20|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|1
1638191490000|2021-11-29 13:11:30|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.6|2270.3|19
1638191500000|2021-11-29 13:11:40|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.3|2270|66
1638191510000|2021-11-29 13:11:50|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|79
1638191520000|2021-11-29 13:12:00|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|2
1638191530000|2021-11-29 13:12:10|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|2
1638191540000|2021-11-29 13:12:20|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|9
1638191550000|2021-11-29 13:12:30|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|3
1638191560000|2021-11-29 13:12:40|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|3
1638191570000|2021-11-29 13:12:50|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|8
1638191580000|2021-11-29 13:13:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|10
1638191590000|2021-11-29 13:13:10|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|3
1638191600000|2021-11-29 13:13:20|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.5|2269.2|20
1638191610000|2021-11-29 13:13:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|8
1638191620000|2021-11-29 13:13:40|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|3
1638191630000|2021-11-29 13:13:50|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|5
1638191640000|2021-11-29 13:14:00|2270.1|2269.8|2269.9|2269.6|2270.3|2270|2269.9|2269.6|12
1638191650000|2021-11-29 13:14:10|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|3
1638191660000|2021-11-29 13:14:20|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|2
1638191670000|2021-11-29 13:14:30|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|4
1638191680000|2021-11-29 13:14:40|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|13
1638191690000|2021-11-29 13:14:50|2271.1|2270.8|2271.9|2271.6|2271.9|2271.6|2271.1|2270.8|81
1638191700000|2021-11-29 13:15:00|2272|2271.7|2271.4|2271.1|2272|2271.7|2271.4|2271.1|28
1638191710000|2021-11-29 13:15:10|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|11
1638191720000|2021-11-29 13:15:20|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|6
1638191730000|2021-11-29 13:15:30|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|13
1638191740000|2021-11-29 13:15:40|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|2
1638191750000|2021-11-29 13:15:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|2
1638191760000|2021-11-29 13:16:00|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.7|2271.4|13
1638191770000|2021-11-29 13:16:10|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|6
1638191780000|2021-11-29 13:16:20|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.4|2271.1|56
1638191790000|2021-11-29 13:16:30|2271.7|2271.4|2271.1|2270.8|2271.7|2271.4|2271.1|2270.8|27
1638191800000|2021-11-29 13:16:40|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|9
1638191810000|2021-11-29 13:16:50|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.3|2270|23
1638191820000|2021-11-29 13:17:00|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.5|2270.2|11
1638191830000|2021-11-29 13:17:10|2270.9|2270.6|2270.6|2270.3|2271.2|2270.9|2270.6|2270.3|2
1638191840000|2021-11-29 13:17:20|2270.7|2270.4|2269.7|2269.4|2270.7|2270.4|2269.7|2269.4|13
1638191850000|2021-11-29 13:17:30|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.7|2269.4|18
1638191860000|2021-11-29 13:17:40|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.8|2269.5|2
1638191870000|2021-11-29 13:17:50|2270.4|2270.1|2271|2270.7|2271|2270.7|2270.3|2270|16
1638191880000|2021-11-29 13:18:00|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|6
1638191890000|2021-11-29 13:18:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|2
1638191900000|2021-11-29 13:18:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|5
1638191910000|2021-11-29 13:18:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|5
1638191920000|2021-11-29 13:18:40|2270.7|2270.4|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|4
1638191930000|2021-11-29 13:18:50|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|29
1638191940000|2021-11-29 13:19:00|2269.9|2269.6|2270.6|2270.3|2270.6|2270.3|2269.6|2269.3|28
1638191950000|2021-11-29 13:19:10|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|6
1638191960000|2021-11-29 13:19:20|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|3
1638191970000|2021-11-29 13:19:30|2270.6|2270.3|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|17
1638191980000|2021-11-29 13:19:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|1
1638191990000|2021-11-29 13:19:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|7
1638192000000|2021-11-29 13:20:00|2271|2270.7|2271|2270.7|2271.2|2270.9|2271|2270.7|23
1638192010000|2021-11-29 13:20:10|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271.1|2270.8|4
1638192020000|2021-11-29 13:20:20|2271.2|2270.9|2271|2270.7|2271.4|2271.1|2271|2270.7|17
1638192030000|2021-11-29 13:20:30|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.4|2270.1|14
1638192040000|2021-11-29 13:20:40|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|3
1638192050000|2021-11-29 13:20:50|2270.4|2270.1|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|42
1638192060000|2021-11-29 13:21:00|2270.9|2270.6|2271.3|2271|2271.3|2271|2270.6|2270.3|49
1638192070000|2021-11-29 13:21:10|2271.2|2270.9|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|51
1638192080000|2021-11-29 13:21:20|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|11
1638192090000|2021-11-29 13:21:30|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|0
1638192100000|2021-11-29 13:21:40|2271.9|2271.6|2272.2|2271.9|2272.3|2272|2271.9|2271.6|80
1638192110000|2021-11-29 13:21:50|2272.1|2271.8|2272.1|2271.8|2272.3|2272|2272|2271.7|9
1638192120000|2021-11-29 13:22:00|2272|2271.7|2272.2|2271.9|2272.3|2272|2272|2271.7|14
1638192130000|2021-11-29 13:22:10|2272.3|2272|2272|2271.7|2272.3|2272|2272|2271.7|7
1638192140000|2021-11-29 13:22:20|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|63
1638192150000|2021-11-29 13:22:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1638192160000|2021-11-29 13:22:40|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|9
1638192170000|2021-11-29 13:22:50|2271.9|2271.6|2272.5|2272.2|2272.5|2272.2|2271.8|2271.5|38
1638192180000|2021-11-29 13:23:00|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|5
1638192190000|2021-11-29 13:23:10|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.6|2272.3|24
1638192200000|2021-11-29 13:23:20|2272.9|2272.6|2272.4|2272.1|2273|2272.7|2272.4|2272.1|13
1638192210000|2021-11-29 13:23:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.1|2271.8|20
1638192220000|2021-11-29 13:23:40|2272.2|2271.9|2272.3|2272|2272.5|2272.2|2272.2|2271.9|3
1638192230000|2021-11-29 13:23:50|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|1
1638192240000|2021-11-29 13:24:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.3|2272|5
1638192250000|2021-11-29 13:24:10|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|6
1638192260000|2021-11-29 13:24:20|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|10
1638192270000|2021-11-29 13:24:30|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|58
1638192280000|2021-11-29 13:24:40|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|6
1638192290000|2021-11-29 13:24:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|10
1638192300000|2021-11-29 13:25:00|2273.6|2273.3|2273.6|2273.3|2274|2273.7|2273.6|2273.3|73
1638192310000|2021-11-29 13:25:10|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|11
1638192320000|2021-11-29 13:25:20|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|11
1638192330000|2021-11-29 13:25:30|2273.6|2273.3|2273.9|2273.6|2274|2273.7|2273.5|2273.2|13
1638192340000|2021-11-29 13:25:40|2273.8|2273.5|2274|2273.7|2274.1|2273.8|2273.8|2273.5|5
1638192350000|2021-11-29 13:25:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|3
1638192360000|2021-11-29 13:26:00|2274.1|2273.8|2274|2273.7|2274.3|2274|2274|2273.7|13
1638192370000|2021-11-29 13:26:10|2274.1|2273.8|2273.5|2273.2|2274.1|2273.8|2273.2|2272.9|38
1638192380000|2021-11-29 13:26:20|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|20
1638192390000|2021-11-29 13:26:30|2273.7|2273.4|2273.7|2273.4|2273.9|2273.6|2273.3|2273|38
1638192400000|2021-11-29 13:26:40|2273.8|2273.5|2273.3|2273|2273.8|2273.5|2273.2|2272.9|15
1638192410000|2021-11-29 13:26:50|2273.2|2272.9|2272.6|2272.3|2273.2|2272.9|2272.6|2272.3|13
1638192420000|2021-11-29 13:27:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.1|2271.8|15
1638192430000|2021-11-29 13:27:10|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|13
1638192440000|2021-11-29 13:27:20|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|10
1638192450000|2021-11-29 13:27:30|2272.3|2272|2271.9|2271.6|2272.5|2272.2|2271.9|2271.6|25
1638192460000|2021-11-29 13:27:40|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|20
1638192470000|2021-11-29 13:27:50|2271.5|2271.2|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|5
1638192480000|2021-11-29 13:28:00|2271.2|2270.9|2270.7|2270.4|2271.3|2271|2270.7|2270.4|4
1638192490000|2021-11-29 13:28:10|2270.6|2270.3|2271.3|2271|2271.4|2271.1|2270.6|2270.3|13
1638192500000|2021-11-29 13:28:20|2271.2|2270.9|2271.3|2271|2271.6|2271.3|2271.2|2270.9|12
1638192510000|2021-11-29 13:28:30|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|19
1638192520000|2021-11-29 13:28:40|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|5
1638192530000|2021-11-29 13:28:50|2271.9|2271.6|2272.4|2272.1|2272.4|2272.1|2271.8|2271.5|11
1638192540000|2021-11-29 13:29:00|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|22
1638192550000|2021-11-29 13:29:10|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|3
1638192560000|2021-11-29 13:29:20|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|27
1638192570000|2021-11-29 13:29:30|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|1
1638192580000|2021-11-29 13:29:40|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|14
1638192590000|2021-11-29 13:29:50|2273|2272.7|2272.9|2272.6|2273|2272.7|2272|2271.7|94
1638192600000|2021-11-29 13:30:00|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.4|2272.1|38
1638192610000|2021-11-29 13:30:10|2272.9|2272.6|2273.7|2273.4|2273.7|2273.4|2272.9|2272.6|5
1638192620000|2021-11-29 13:30:20|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|4
1638192630000|2021-11-29 13:30:30|2273.7|2273.4|2274.2|2273.9|2274.2|2273.9|2273.7|2273.4|17
1638192640000|2021-11-29 13:30:40|2274.3|2274|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|33
1638192650000|2021-11-29 13:30:50|2274.2|2273.9|2274.6|2274.3|2274.9|2274.6|2274.2|2273.9|62
1638192660000|2021-11-29 13:31:00|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|9
1638192670000|2021-11-29 13:31:10|2274.5|2274.2|2274.9|2274.6|2275.2|2274.9|2274.3|2274|109
1638192680000|2021-11-29 13:31:20|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.8|2274.5|5
1638192690000|2021-11-29 13:31:30|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|7
1638192700000|2021-11-29 13:31:40|||||||||1
1638192710000|2021-11-29 13:31:50|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|12
1638192720000|2021-11-29 13:32:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|29
1638192730000|2021-11-29 13:32:10|2275.3|2275|2275.9|2275.6|2275.9|2275.6|2275.3|2275|50
1638192740000|2021-11-29 13:32:20|2275.8|2275.5|2275.8|2275.5|2276.2|2275.9|2275.7|2275.4|60
1638192750000|2021-11-29 13:32:30|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.8|2275.5|12
1638192760000|2021-11-29 13:32:40|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|39
1638192770000|2021-11-29 13:32:50|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275|2274.7|52
1638192780000|2021-11-29 13:33:00|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.2|2274.9|25
1638192790000|2021-11-29 13:33:10|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2274.9|2274.6|33
1638192800000|2021-11-29 13:33:20|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.6|2274.3|11
1638192810000|2021-11-29 13:33:30|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|14
1638192820000|2021-11-29 13:33:40|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|13
1638192830000|2021-11-29 13:33:50|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|10
1638192840000|2021-11-29 13:34:00|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|25
1638192850000|2021-11-29 13:34:10|2274.3|2274|2274.8|2274.5|2274.8|2274.5|2274.3|2274|8
1638192860000|2021-11-29 13:34:20|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|0
1638192870000|2021-11-29 13:34:30|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.8|2274.5|13
1638192880000|2021-11-29 13:34:40|2274.8|2274.5|2275.1|2274.8|2275.2|2274.9|2274.8|2274.5|31
1638192890000|2021-11-29 13:34:50|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|33
1638192900000|2021-11-29 13:35:00|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|8
1638192910000|2021-11-29 13:35:10|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.1|2274.8|27
1638192920000|2021-11-29 13:35:20|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|14
1638192930000|2021-11-29 13:35:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|22
1638192940000|2021-11-29 13:35:40|2275.8|2275.5|2275.8|2275.5|2276|2275.7|2275.6|2275.3|30
1638192950000|2021-11-29 13:35:50|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2275.4|2275.1|13
1638192960000|2021-11-29 13:36:00|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.8|2274.5|33
1638192970000|2021-11-29 13:36:10|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|14
1638192980000|2021-11-29 13:36:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|11
1638192990000|2021-11-29 13:36:30|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|35
1638193000000|2021-11-29 13:36:40|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|3
1638193010000|2021-11-29 13:36:50|2274.7|2274.4|2275.3|2275|2275.3|2275|2274.7|2274.4|4
1638193020000|2021-11-29 13:37:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|9
1638193030000|2021-11-29 13:37:10|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.9|2274.6|16
1638193040000|2021-11-29 13:37:20|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|2
1638193050000|2021-11-29 13:37:30|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.9|2274.6|4
1638193060000|2021-11-29 13:37:40|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|3
1638193070000|2021-11-29 13:37:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|8
1638193080000|2021-11-29 13:38:00|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|0
1638193090000|2021-11-29 13:38:10|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|5
1638193100000|2021-11-29 13:38:20|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|1
1638193110000|2021-11-29 13:38:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1638193120000|2021-11-29 13:38:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|4
1638193130000|2021-11-29 13:38:50|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|4
1638193140000|2021-11-29 13:39:00|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|10
1638193150000|2021-11-29 13:39:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|2
1638193160000|2021-11-29 13:39:20|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|5
1638193170000|2021-11-29 13:39:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|3
1638193180000|2021-11-29 13:39:40|2275|2274.7|2275.2|2274.9|2275.3|2275|2275|2274.7|11
1638193190000|2021-11-29 13:39:50|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|18
1638193200000|2021-11-29 13:40:00|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|14
1638193210000|2021-11-29 13:40:10|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|2
1638193220000|2021-11-29 13:40:20|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|5
1638193230000|2021-11-29 13:40:30|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|7
1638193240000|2021-11-29 13:40:40|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|7
1638193250000|2021-11-29 13:40:50|2275.5|2275.2|2276.1|2275.8|2276.1|2275.8|2275.5|2275.2|40
1638193260000|2021-11-29 13:41:00|2276|2275.7|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|106
1638193270000|2021-11-29 13:41:10|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|15
1638193280000|2021-11-29 13:41:20|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|7
1638193290000|2021-11-29 13:41:30|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|3
1638193300000|2021-11-29 13:41:40|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|4
1638193310000|2021-11-29 13:41:50|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|8
1638193320000|2021-11-29 13:42:00|2276|2275.7|2276|2275.7|2276.2|2275.9|2276|2275.7|9
1638193330000|2021-11-29 13:42:10|2275.9|2275.6|2276.5|2276.2|2276.5|2276.2|2275.9|2275.6|18
1638193340000|2021-11-29 13:42:20|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|8
1638193350000|2021-11-29 13:42:30|2276.5|2276.2|2277.1|2276.8|2277.2|2276.9|2276.5|2276.2|30
1638193360000|2021-11-29 13:42:40|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|16
1638193370000|2021-11-29 13:42:50|2277.2|2276.9|2276.5|2276.2|2277.2|2276.9|2276.5|2276.2|8
1638193380000|2021-11-29 13:43:00|2276.6|2276.3|2277.1|2276.8|2277.1|2276.8|2276.6|2276.3|24
1638193390000|2021-11-29 13:43:10|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.2|2276.9|80
1638193400000|2021-11-29 13:43:20|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|36
1638193410000|2021-11-29 13:43:30|2278|2277.7|2278.5|2278.2|2278.8|2278.5|2278|2277.7|64
1638193420000|2021-11-29 13:43:40|2278.6|2278.3|2278.4|2278.1|2278.9|2278.6|2278.3|2278|53
1638193430000|2021-11-29 13:43:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.1|2277.8|32
1638193440000|2021-11-29 13:44:00|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2277.6|2277.3|38
1638193450000|2021-11-29 13:44:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|19
1638193460000|2021-11-29 13:44:20|2278|2277.7|2278.4|2278.1|2278.5|2278.2|2278|2277.7|18
1638193470000|2021-11-29 13:44:30|2278.3|2278|2278.4|2278.1|2278.7|2278.4|2278.3|2278|22
1638193480000|2021-11-29 13:44:40|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|16
1638193490000|2021-11-29 13:44:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|10
1638193500000|2021-11-29 13:45:00|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.2|2277.9|11
1638193510000|2021-11-29 13:45:10|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|48
1638193520000|2021-11-29 13:45:20|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.7|2278.4|32
1638193530000|2021-11-29 13:45:30|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.8|2278.5|5
1638193540000|2021-11-29 13:45:40|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.7|2278.4|17
1638193550000|2021-11-29 13:45:50|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.8|2278.5|15
1638193560000|2021-11-29 13:46:00|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.6|2278.3|74
1638193570000|2021-11-29 13:46:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|10
1638193580000|2021-11-29 13:46:20|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|6
1638193590000|2021-11-29 13:46:30|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.7|2278.4|58
1638193600000|2021-11-29 13:46:40|2279|2278.7|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|68
1638193610000|2021-11-29 13:46:50|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.9|2278.6|14
1638193620000|2021-11-29 13:47:00|2279.1|2278.8|2279.7|2279.4|2279.7|2279.4|2279.1|2278.8|67
1638193630000|2021-11-29 13:47:10|2279.8|2279.5|2280.7|2280.4|2280.8|2280.5|2279.8|2279.5|194
1638193640000|2021-11-29 13:47:20|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|31
1638193650000|2021-11-29 13:47:30|2280.6|2280.3|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|27
1638193660000|2021-11-29 13:47:40|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|30
1638193670000|2021-11-29 13:47:50|2280.5|2280.2|2281.1|2280.8|2281.1|2280.8|2280.4|2280.1|36
1638193680000|2021-11-29 13:48:00|2281|2280.7|2280|2279.7|2281|2280.7|2280|2279.7|44
1638193690000|2021-11-29 13:48:10|2279.9|2279.6|2280.3|2280|2280.4|2280.1|2279.9|2279.6|15
1638193700000|2021-11-29 13:48:20|2280.4|2280.1|2279.9|2279.6|2280.5|2280.2|2279.9|2279.6|24
1638193710000|2021-11-29 13:48:30|2279.8|2279.5|2279.9|2279.6|2280.2|2279.9|2279.8|2279.5|67
1638193720000|2021-11-29 13:48:40|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|4
1638193730000|2021-11-29 13:48:50|2279.8|2279.5|2280|2279.7|2280.3|2280|2279.5|2279.2|30
1638193740000|2021-11-29 13:49:00|2279.9|2279.6|2279.7|2279.4|2280.2|2279.9|2279.6|2279.3|20
1638193750000|2021-11-29 13:49:10|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|4
1638193760000|2021-11-29 13:49:20|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|1
1638193770000|2021-11-29 13:49:30|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|6
1638193780000|2021-11-29 13:49:40|2279.7|2279.4|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|8
1638193790000|2021-11-29 13:49:50|2279.6|2279.3|2278.9|2278.6|2279.7|2279.4|2278.9|2278.6|30
1638193800000|2021-11-29 13:50:00|2279|2278.7|2278.6|2278.3|2279.1|2278.8|2278.2|2277.9|124
1638193810000|2021-11-29 13:50:10|2278.7|2278.4|2278.3|2278|2278.7|2278.4|2278.2|2277.9|26
1638193820000|2021-11-29 13:50:20|2278.2|2277.9|2278.5|2278.2|2278.8|2278.5|2278.2|2277.9|28
1638193830000|2021-11-29 13:50:30|2278.6|2278.3|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|37
1638193840000|2021-11-29 13:50:40|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.7|2278.4|10
1638193850000|2021-11-29 13:50:50|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279.3|2279|28
1638193860000|2021-11-29 13:51:00|2279.7|2279.4|2279.3|2279|2280.1|2279.8|2279.3|2279|16
1638193870000|2021-11-29 13:51:10|2279.2|2278.9|2280|2279.7|2280|2279.7|2279.2|2278.9|22
1638193880000|2021-11-29 13:51:20|2279.9|2279.6|2280.4|2280.1|2280.4|2280.1|2279.9|2279.6|8
1638193890000|2021-11-29 13:51:30|2280.3|2280|2280|2279.7|2280.4|2280.1|2279.9|2279.6|6
1638193900000|2021-11-29 13:51:40|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280.1|2279.8|5
1638193910000|2021-11-29 13:51:50|2280.2|2279.9|2280.3|2280|2280.3|2280|2280|2279.7|13
1638193920000|2021-11-29 13:52:00|2280.1|2279.8|2280|2279.7|2280.4|2280.1|2280|2279.7|10
1638193930000|2021-11-29 13:52:10|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.9|2279.6|6
1638193940000|2021-11-29 13:52:20|2280.1|2279.8|2281.1|2280.8|2281.1|2280.8|2280.1|2279.8|16
1638193950000|2021-11-29 13:52:30|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.8|2280.5|21
1638193960000|2021-11-29 13:52:40|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|4
1638193970000|2021-11-29 13:52:50|2281|2280.7|2281|2280.7|2281.1|2280.8|2281|2280.7|20
1638193980000|2021-11-29 13:53:00|2281.1|2280.8|2280.8|2280.5|2281.3|2281|2280.8|2280.5|21
1638193990000|2021-11-29 13:53:10|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|27
1638194000000|2021-11-29 13:53:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|12
1638194010000|2021-11-29 13:53:30|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|12
1638194020000|2021-11-29 13:53:40|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.9|2280.6|28
1638194030000|2021-11-29 13:53:50|2281.5|2281.2|2282.4|2282.1|2282.4|2282.1|2281.5|2281.2|121
1638194040000|2021-11-29 13:54:00|2282.3|2282|2281.9|2281.6|2282.3|2282|2281.9|2281.6|27
1638194050000|2021-11-29 13:54:10|2281.8|2281.5|2282.1|2281.8|2282.3|2282|2281.8|2281.5|8
1638194060000|2021-11-29 13:54:20|2282|2281.7|2282|2281.7|2282.2|2281.9|2281.9|2281.6|12
1638194070000|2021-11-29 13:54:30|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.4|2281.1|24
1638194080000|2021-11-29 13:54:40|2281.6|2281.3|2282|2281.7|2282.2|2281.9|2281.6|2281.3|12
1638194090000|2021-11-29 13:54:50|2282.1|2281.8|2282|2281.7|2282.5|2282.2|2281.7|2281.4|30
1638194100000|2021-11-29 13:55:00|2281.9|2281.6|2280.5|2280.2|2282|2281.7|2280.5|2280.2|34
1638194110000|2021-11-29 13:55:10|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.3|2280|62
1638194120000|2021-11-29 13:55:20|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|12
1638194130000|2021-11-29 13:55:30|2280.9|2280.6|2280.8|2280.5|2281.1|2280.8|2280.6|2280.3|28
1638194140000|2021-11-29 13:55:40|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|34
1638194150000|2021-11-29 13:55:50|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|39
1638194160000|2021-11-29 13:56:00|2280.7|2280.4|2280.2|2279.9|2280.9|2280.6|2280.2|2279.9|26
1638194170000|2021-11-29 13:56:10|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.8|2279.5|23
1638194180000|2021-11-29 13:56:20|2279.8|2279.5|2279.6|2279.3|2280|2279.7|2279.6|2279.3|13
1638194190000|2021-11-29 13:56:30|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|15
1638194200000|2021-11-29 13:56:40|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|6
1638194210000|2021-11-29 13:56:50|2280|2279.7|2280.5|2280.2|2280.5|2280.2|2280|2279.7|29
1638194220000|2021-11-29 13:57:00|2280.3|2280|2280|2279.7|2280.3|2280|2279.9|2279.6|24
1638194230000|2021-11-29 13:57:10|2279.8|2279.5|2280|2279.7|2280.1|2279.8|2279.6|2279.3|29
1638194240000|2021-11-29 13:57:20|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|8
1638194250000|2021-11-29 13:57:30|2279.8|2279.5|2279.1|2278.8|2279.8|2279.5|2279.1|2278.8|27
1638194260000|2021-11-29 13:57:40|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.7|2278.4|34
1638194270000|2021-11-29 13:57:50|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|28
1638194280000|2021-11-29 13:58:00|2278.9|2278.6|2278.5|2278.2|2279.2|2278.9|2278.5|2278.2|25
1638194290000|2021-11-29 13:58:10|2278.6|2278.3|2278.7|2278.4|2279|2278.7|2278.3|2278|39
1638194300000|2021-11-29 13:58:20|2278.6|2278.3|2278|2277.7|2278.6|2278.3|2278|2277.7|23
1638194310000|2021-11-29 13:58:30|2277.8|2277.5|2277.6|2277.3|2277.9|2277.6|2277.5|2277.2|59
1638194320000|2021-11-29 13:58:40|2277.7|2277.4|2279.3|2279|2279.3|2279|2277.7|2277.4|30
1638194330000|2021-11-29 13:58:50|2279.2|2278.9|2279|2278.7|2279.4|2279.1|2279|2278.7|22
1638194340000|2021-11-29 13:59:00|2278.9|2278.6|2278.3|2278|2278.9|2278.6|2278.3|2278|39
1638194350000|2021-11-29 13:59:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.9|2277.6|9
1638194360000|2021-11-29 13:59:20|2278.1|2277.8|2277.6|2277.3|2278.2|2277.9|2277.6|2277.3|26
1638194370000|2021-11-29 13:59:30|2277.7|2277.4|2277.3|2277|2277.9|2277.6|2277.3|2277|21
1638194380000|2021-11-29 13:59:40|2277.2|2276.9|2277.1|2276.8|2277.4|2277.1|2276.6|2276.3|73
1638194390000|2021-11-29 13:59:50|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|10
1638194400000|2021-11-29 14:00:00|2277|2276.7|2276.1|2275.8|2277.1|2276.8|2276|2275.7|204
1638194410000|2021-11-29 14:00:10|2276|2275.7|2276.6|2276.3|2276.7|2276.4|2276|2275.7|21
1638194420000|2021-11-29 14:00:20|2276.5|2276.2|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|17
1638194430000|2021-11-29 14:00:30|2276.7|2276.4|2277.8|2277.5|2277.9|2277.6|2276.7|2276.4|44
1638194440000|2021-11-29 14:00:40|2277.9|2277.6|2277.6|2277.3|2278|2277.7|2277.5|2277.2|23
1638194450000|2021-11-29 14:00:50|2277.8|2277.5|2278.1|2277.8|2278.3|2278|2277.8|2277.5|9
1638194460000|2021-11-29 14:01:00|2278.2|2277.9|2278|2277.7|2278.3|2278|2278|2277.7|31
1638194470000|2021-11-29 14:01:10|2278.2|2277.9|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|18
1638194480000|2021-11-29 14:01:20|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|6
1638194490000|2021-11-29 14:01:30|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|21
1638194500000|2021-11-29 14:01:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|6
1638194510000|2021-11-29 14:01:50|2278|2277.7|2278.6|2278.3|2278.6|2278.3|2278|2277.7|6
1638194520000|2021-11-29 14:02:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|13
1638194530000|2021-11-29 14:02:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|0
1638194540000|2021-11-29 14:02:20|2278.2|2277.9|2278.9|2278.6|2278.9|2278.6|2278.2|2277.9|28
1638194550000|2021-11-29 14:02:30|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|6
1638194560000|2021-11-29 14:02:40|2279.2|2278.9|2280|2279.7|2280.1|2279.8|2279.2|2278.9|36
1638194570000|2021-11-29 14:02:50|2280.1|2279.8|2280.5|2280.2|2280.5|2280.2|2280.1|2279.8|32
1638194580000|2021-11-29 14:03:00|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|66
1638194590000|2021-11-29 14:03:10|2281.2|2280.9|2281.8|2281.5|2281.8|2281.5|2281.1|2280.8|42
1638194600000|2021-11-29 14:03:20|2281.7|2281.4|2281.5|2281.2|2281.8|2281.5|2281.5|2281.2|15
1638194610000|2021-11-29 14:03:30|2281.3|2281|2281.1|2280.8|2281.3|2281|2280.9|2280.6|24
1638194620000|2021-11-29 14:03:40|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.5|2281.2|16
1638194630000|2021-11-29 14:03:50|2281.5|2281.2|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|8
1638194640000|2021-11-29 14:04:00|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2281.9|2281.6|39
1638194650000|2021-11-29 14:04:10|2282.2|2281.9|2282.3|2282|2282.4|2282.1|2282|2281.7|50
1638194660000|2021-11-29 14:04:20|2282.4|2282.1|2282.7|2282.4|2282.8|2282.5|2282.3|2282|48
1638194670000|2021-11-29 14:04:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.4|2282.1|16
1638194680000|2021-11-29 14:04:40|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2281.9|2281.6|26
1638194690000|2021-11-29 14:04:50|2282.1|2281.8|2282.8|2282.5|2282.8|2282.5|2282|2281.7|58
1638194700000|2021-11-29 14:05:00|2282.9|2282.6|2283.6|2283.3|2283.6|2283.3|2282.8|2282.5|71
1638194710000|2021-11-29 14:05:10|2283.4|2283.1|2283.4|2283.1|2283.7|2283.4|2283.3|2283|37
1638194720000|2021-11-29 14:05:20|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.2|2282.9|12
1638194730000|2021-11-29 14:05:30|2283.4|2283.1|2282.8|2282.5|2283.4|2283.1|2282.8|2282.5|16
1638194740000|2021-11-29 14:05:40|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.3|2282|53
1638194750000|2021-11-29 14:05:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|5
1638194760000|2021-11-29 14:06:00|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.3|2282|45
1638194770000|2021-11-29 14:06:10|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.4|2282.1|4
1638194780000|2021-11-29 14:06:20|2282.6|2282.3|2282.3|2282|2282.6|2282.3|2282.2|2281.9|62
1638194790000|2021-11-29 14:06:30|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|14
1638194800000|2021-11-29 14:06:40|2281.7|2281.4|2282|2281.7|2282.4|2282.1|2281.7|2281.4|56
1638194810000|2021-11-29 14:06:50|2281.9|2281.6|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|10
1638194820000|2021-11-29 14:07:00|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|21
1638194830000|2021-11-29 14:07:10|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.7|2280.4|33
1638194840000|2021-11-29 14:07:20|2280.7|2280.4|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|15
1638194850000|2021-11-29 14:07:30|2280.8|2280.5|2280.3|2280|2280.8|2280.5|2279.9|2279.6|27
1638194860000|2021-11-29 14:07:40|2280.5|2280.2|2280.8|2280.5|2281|2280.7|2280.5|2280.2|17
1638194870000|2021-11-29 14:07:50|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.5|2280.2|11
1638194880000|2021-11-29 14:08:00|2281.1|2280.8|2280.5|2280.2|2281.1|2280.8|2280.5|2280.2|23
1638194890000|2021-11-29 14:08:10|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|19
1638194900000|2021-11-29 14:08:20|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|4
1638194910000|2021-11-29 14:08:30|2280.6|2280.3|2280.5|2280.2|2280.7|2280.4|2280.3|2280|30
1638194920000|2021-11-29 14:08:40|2280.4|2280.1|2279.8|2279.5|2280.4|2280.1|2279.8|2279.5|8
1638194930000|2021-11-29 14:08:50|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|24
1638194940000|2021-11-29 14:09:00|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|11
1638194950000|2021-11-29 14:09:10|2279.9|2279.6|2279.3|2279|2279.9|2279.6|2279.3|2279|50
1638194960000|2021-11-29 14:09:20|2279.1|2278.8|2279.5|2279.2|2279.6|2279.3|2278.9|2278.6|36
1638194970000|2021-11-29 14:09:30|2279.6|2279.3|2280.5|2280.2|2280.5|2280.2|2279.6|2279.3|80
1638194980000|2021-11-29 14:09:40|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|5
1638194990000|2021-11-29 14:09:50|2281.1|2280.8|2282|2281.7|2282|2281.7|2281.1|2280.8|28
1638195000000|2021-11-29 14:10:00|2281.9|2281.6|2281|2280.7|2281.9|2281.6|2281|2280.7|43
1638195010000|2021-11-29 14:10:10|2281.2|2280.9|2282|2281.7|2282|2281.7|2281.2|2280.9|26
1638195020000|2021-11-29 14:10:20|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.6|2281.3|36
1638195030000|2021-11-29 14:10:30|||||||||14
1638195040000|2021-11-29 14:10:40|2281.6|2281.3|2282.1|2281.8|2282.1|2281.8|2281.6|2281.3|20
1638195050000|2021-11-29 14:10:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2281.9|2281.6|15
1638195060000|2021-11-29 14:11:00|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.6|2281.3|35
1638195070000|2021-11-29 14:11:10|2281.6|2281.3|2281.7|2281.4|2281.7|2281.4|2281.6|2281.3|7
1638195080000|2021-11-29 14:11:20|2281.6|2281.3|2280.8|2280.5|2281.6|2281.3|2280.7|2280.4|19
1638195090000|2021-11-29 14:11:30|2280.7|2280.4|2280|2279.7|2280.7|2280.4|2279.9|2279.6|27
1638195100000|2021-11-29 14:11:40|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2280|2279.7|6
1638195110000|2021-11-29 14:11:50|2280.1|2279.8|2280.6|2280.3|2280.6|2280.3|2280.1|2279.8|9
1638195120000|2021-11-29 14:12:00|2280.5|2280.2|2279.9|2279.6|2280.5|2280.2|2279.9|2279.6|22
1638195130000|2021-11-29 14:12:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|0
1638195140000|2021-11-29 14:12:20|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|7
1638195150000|2021-11-29 14:12:30|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280|2279.7|12
1638195160000|2021-11-29 14:12:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|19
1638195170000|2021-11-29 14:12:50|2280|2279.7|2280|2279.7|2280.1|2279.8|2279.9|2279.6|2
1638195180000|2021-11-29 14:13:00|2280.2|2279.9|2279.6|2279.3|2280.2|2279.9|2279.6|2279.3|11
1638195190000|2021-11-29 14:13:10|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|4
1638195200000|2021-11-29 14:13:20|2279.2|2278.9|2279.7|2279.4|2279.8|2279.5|2279|2278.7|23
1638195210000|2021-11-29 14:13:30|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1638195220000|2021-11-29 14:13:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|4
1638195230000|2021-11-29 14:13:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|5
1638195240000|2021-11-29 14:14:00|2279.7|2279.4|2280|2279.7|2280|2279.7|2279.6|2279.3|24
1638195250000|2021-11-29 14:14:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|7
1638195260000|2021-11-29 14:14:20|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280|2279.7|3
1638195270000|2021-11-29 14:14:30|2280.2|2279.9|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|5
1638195280000|2021-11-29 14:14:40|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|8
1638195290000|2021-11-29 14:14:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|9
1638195300000|2021-11-29 14:15:00|2280.7|2280.4|2279.9|2279.6|2280.9|2280.6|2279.9|2279.6|46
1638195310000|2021-11-29 14:15:10|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.4|2279.1|31
1638195320000|2021-11-29 14:15:20|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|5
1638195330000|2021-11-29 14:15:30|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2278.7|2278.4|38
1638195340000|2021-11-29 14:15:40|2279.5|2279.2|2279.7|2279.4|2280|2279.7|2279.5|2279.2|11
1638195350000|2021-11-29 14:15:50|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|7
1638195360000|2021-11-29 14:16:00|2279.4|2279.1|2279.6|2279.3|2279.7|2279.4|2279.4|2279.1|4
1638195370000|2021-11-29 14:16:10|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|5
1638195380000|2021-11-29 14:16:20|||||||||2
1638195390000|2021-11-29 14:16:30|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2279|2278.7|23
1638195400000|2021-11-29 14:16:40|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279|2278.7|38
1638195410000|2021-11-29 14:16:50|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|10
1638195420000|2021-11-29 14:17:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279|2278.7|17
1638195430000|2021-11-29 14:17:10|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|11
1638195440000|2021-11-29 14:17:20|2279.1|2278.8|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|7
1638195450000|2021-11-29 14:17:30|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|4
1638195460000|2021-11-29 14:17:40|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|18
1638195470000|2021-11-29 14:17:50|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|4
1638195480000|2021-11-29 14:18:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.2|2278.9|8
1638195490000|2021-11-29 14:18:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|3
1638195500000|2021-11-29 14:18:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|7
1638195510000|2021-11-29 14:18:30|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2279|2278.7|7
1638195520000|2021-11-29 14:18:40|||||||||2
1638195530000|2021-11-29 14:18:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|2
1638195540000|2021-11-29 14:19:00|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|19
1638195550000|2021-11-29 14:19:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|7
1638195560000|2021-11-29 14:19:20|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|8
1638195570000|2021-11-29 14:19:30|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|6
1638195580000|2021-11-29 14:19:40|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|30
1638195590000|2021-11-29 14:19:50|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|3
1638195600000|2021-11-29 14:20:00|2278.4|2278.1|2278|2277.7|2278.9|2278.6|2277.9|2277.6|46
1638195610000|2021-11-29 14:20:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|9
1638195620000|2021-11-29 14:20:20|2277.8|2277.5|2277.3|2277|2277.9|2277.6|2277.2|2276.9|53
1638195630000|2021-11-29 14:20:30|2277.2|2276.9|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|19
1638195640000|2021-11-29 14:20:40|2277.1|2276.8|2277.4|2277.1|2277.5|2277.2|2277|2276.7|63
1638195650000|2021-11-29 14:20:50|||||||||3
1638195660000|2021-11-29 14:21:00|2277.3|2277|2277.5|2277.2|2277.6|2277.3|2277.2|2276.9|15
1638195670000|2021-11-29 14:21:10|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.2|2276.9|21
1638195680000|2021-11-29 14:21:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.3|2277|14
1638195690000|2021-11-29 14:21:30|2277.7|2277.4|2277.1|2276.8|2277.7|2277.4|2277.1|2276.8|12
1638195700000|2021-11-29 14:21:40|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.7|2276.4|20
1638195710000|2021-11-29 14:21:50|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.6|2276.3|28
1638195720000|2021-11-29 14:22:00|2276.9|2276.6|2277.2|2276.9|2277.2|2276.9|2276.9|2276.6|13
1638195730000|2021-11-29 14:22:10|2277.3|2277|2277.3|2277|2277.5|2277.2|2277.3|2277|21
1638195740000|2021-11-29 14:22:20|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277|2276.7|17
1638195750000|2021-11-29 14:22:30|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|6
1638195760000|2021-11-29 14:22:40|2276.9|2276.6|2277.4|2277.1|2277.9|2277.6|2276.9|2276.6|120
1638195770000|2021-11-29 14:22:50|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|16
1638195780000|2021-11-29 14:23:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.7|2277.4|4
1638195790000|2021-11-29 14:23:10|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|9
1638195800000|2021-11-29 14:23:20|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|17
1638195810000|2021-11-29 14:23:30|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|20
1638195820000|2021-11-29 14:23:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.1|2276.8|43
1638195830000|2021-11-29 14:23:50|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|18
1638195840000|2021-11-29 14:24:00|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.3|2277|13
1638195850000|2021-11-29 14:24:10|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|9
1638195860000|2021-11-29 14:24:20|2277.6|2277.3|2277.3|2277|2277.6|2277.3|2277.3|2277|20
1638195870000|2021-11-29 14:24:30|2277.4|2277.1|2276.9|2276.6|2277.4|2277.1|2276.8|2276.5|102
1638195880000|2021-11-29 14:24:40|2276.8|2276.5|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|46
1638195890000|2021-11-29 14:24:50|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.2|2275.9|43
1638195900000|2021-11-29 14:25:00|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|22
1638195910000|2021-11-29 14:25:10|2276.9|2276.6|2277.3|2277|2277.3|2277|2276.7|2276.4|48
1638195920000|2021-11-29 14:25:20|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2276.7|2276.4|52
1638195930000|2021-11-29 14:25:30|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|28
1638195940000|2021-11-29 14:25:40|2277.6|2277.3|2278.1|2277.8|2278.2|2277.9|2277.6|2277.3|62
1638195950000|2021-11-29 14:25:50|2278.3|2278|2278.3|2278|2278.3|2278|2277.9|2277.6|35
1638195960000|2021-11-29 14:26:00|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|37
1638195970000|2021-11-29 14:26:10|2278.5|2278.2|2279.2|2278.9|2279.3|2279|2278.5|2278.2|68
1638195980000|2021-11-29 14:26:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|34
1638195990000|2021-11-29 14:26:30|2279.3|2279|2279|2278.7|2279.5|2279.2|2278.7|2278.4|79
1638196000000|2021-11-29 14:26:40|2279.1|2278.8|2279|2278.7|2279.3|2279|2279|2278.7|21
1638196010000|2021-11-29 14:26:50|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|14
1638196020000|2021-11-29 14:27:00|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|10
1638196030000|2021-11-29 14:27:10|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2277.7|2277.4|64
1638196040000|2021-11-29 14:27:20|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.7|2277.4|34
1638196050000|2021-11-29 14:27:30|2278|2277.7|2278|2277.7|2278|2277.7|2277.8|2277.5|10
1638196060000|2021-11-29 14:27:40|2277.9|2277.6|2278.2|2277.9|2278.5|2278.2|2277.9|2277.6|13
1638196070000|2021-11-29 14:27:50|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2278|2277.7|6
1638196080000|2021-11-29 14:28:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.7|2277.4|20
1638196090000|2021-11-29 14:28:10|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2277.7|2277.4|26
1638196100000|2021-11-29 14:28:20|2278.8|2278.5|2278.3|2278|2278.8|2278.5|2278.1|2277.8|28
1638196110000|2021-11-29 14:28:30|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.1|2277.8|5
1638196120000|2021-11-29 14:28:40|2278.3|2278|2278.3|2278|2278.8|2278.5|2278.3|2278|40
1638196130000|2021-11-29 14:28:50|2278.4|2278.1|2278.4|2278.1|2278.9|2278.6|2278.1|2277.8|89
1638196140000|2021-11-29 14:29:00|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.8|2277.5|31
1638196150000|2021-11-29 14:29:10|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.4|2277.1|26
1638196160000|2021-11-29 14:29:20|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|31
1638196170000|2021-11-29 14:29:30|2277.6|2277.3|2277|2276.7|2277.6|2277.3|2277|2276.7|32
1638196180000|2021-11-29 14:29:40|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2276.7|2276.4|53
1638196190000|2021-11-29 14:29:50|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.3|2277|112
1638196200000|2021-11-29 14:30:00|2277.1|2276.8|2282.1|2281.8|2282.1|2281.8|2277|2276.7|1342
1638196210000|2021-11-29 14:30:10|2282|2281.7|2282.3|2282|2282.7|2282.4|2282|2281.7|592
1638196220000|2021-11-29 14:30:20|2282.2|2281.9|2281.7|2281.4|2282.7|2282.4|2281.1|2280.8|487
1638196230000|2021-11-29 14:30:30|2281.6|2281.3|2280.9|2280.6|2281.6|2281.3|2280.9|2280.6|519
1638196240000|2021-11-29 14:30:40|2280.7|2280.4|2281.2|2280.9|2281.4|2281.1|2280.5|2280.2|472
1638196250000|2021-11-29 14:30:50|2281.1|2280.8|2280.6|2280.3|2281.2|2280.9|2280.2|2279.9|388
1638196260000|2021-11-29 14:31:00|2280.8|2280.5|2281|2280.7|2281.5|2281.2|2280.7|2280.4|449
1638196270000|2021-11-29 14:31:10|2280.9|2280.6|2280|2279.7|2281.2|2280.9|2279.8|2279.5|273
1638196280000|2021-11-29 14:31:20|2279.8|2279.5|2279.3|2279|2280.2|2279.9|2278.8|2278.5|322
1638196290000|2021-11-29 14:31:30|2279.2|2278.9|2279.7|2279.4|2279.9|2279.6|2278.7|2278.4|345
1638196300000|2021-11-29 14:31:40|2279.2|2278.9|2276.9|2276.6|2279.3|2279|2276.9|2276.6|454
1638196310000|2021-11-29 14:31:50|2276.7|2276.4|2276.9|2276.6|2277.2|2276.9|2275.7|2275.4|312
1638196320000|2021-11-29 14:32:00|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2275.9|2275.6|284
1638196330000|2021-11-29 14:32:10|2276.5|2276.2|2276.8|2276.5|2277.3|2277|2276.4|2276.1|226
1638196340000|2021-11-29 14:32:20|2276.6|2276.3|2276.4|2276.1|2277.1|2276.8|2276.2|2275.9|159
1638196350000|2021-11-29 14:32:30|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2275.8|2275.5|265
1638196360000|2021-11-29 14:32:40|2276.1|2275.8|2276.2|2275.9|2277|2276.7|2275.9|2275.6|140
1638196370000|2021-11-29 14:32:50|2276.1|2275.8|2275.8|2275.5|2276.6|2276.3|2275.3|2275|288
1638196380000|2021-11-29 14:33:00|2276.1|2275.8|2276.1|2275.8|2276.9|2276.6|2274.9|2274.6|331
1638196390000|2021-11-29 14:33:10|2276.2|2275.9|2275.5|2275.2|2276.8|2276.5|2275.5|2275.2|191
1638196400000|2021-11-29 14:33:20|2275.6|2275.3|2276.9|2276.6|2277.2|2276.9|2275.6|2275.3|212
1638196410000|2021-11-29 14:33:30|2276.6|2276.3|2278.1|2277.8|2278.5|2278.2|2276.4|2276.1|362
1638196420000|2021-11-29 14:33:40|2278|2277.7|2274.8|2274.5|2278.3|2278|2274.5|2274.2|266
1638196430000|2021-11-29 14:33:50|2274.7|2274.4|2273|2272.7|2274.7|2274.4|2272|2271.7|399
1638196440000|2021-11-29 14:34:00|2272.9|2272.6|2271.5|2271.2|2272.9|2272.6|2270.7|2270.4|316
1638196450000|2021-11-29 14:34:10|2271.3|2271|2270.5|2270.2|2271.4|2271.1|2270.3|2270|224
1638196460000|2021-11-29 14:34:20|2270.7|2270.4|2270.7|2270.4|2271.4|2271.1|2269.5|2269.2|266
1638196470000|2021-11-29 14:34:30|2270.5|2270.2|2271.5|2271.2|2272.3|2272|2270.5|2270.2|195
1638196480000|2021-11-29 14:34:40|2271.2|2270.9|2270.7|2270.4|2271.6|2271.3|2270.5|2270.2|295
1638196490000|2021-11-29 14:34:50|2270.6|2270.3|2269.6|2269.3|2271.2|2270.9|2269.6|2269.3|317
1638196500000|2021-11-29 14:35:00|2270|2269.7|2269.5|2269.2|2270.3|2270|2269.3|2269|305
1638196510000|2021-11-29 14:35:10|2270.3|2270|2269.4|2269.1|2270.9|2270.6|2269.4|2269.1|363
1638196520000|2021-11-29 14:35:20|2269.5|2269.2|2269.9|2269.6|2271|2270.7|2269.2|2268.9|760
1638196530000|2021-11-29 14:35:30|2269.7|2269.4|2267.7|2267.4|2269.7|2269.4|2267.7|2267.4|245
1638196540000|2021-11-29 14:35:40|2267.6|2267.3|2268.4|2268.1|2268.4|2268.1|2267.5|2267.2|224
1638196550000|2021-11-29 14:35:50|2268.6|2268.3|2270.4|2270.1|2270.6|2270.3|2267.6|2267.3|325
1638196560000|2021-11-29 14:36:00|2270.3|2270|2269.8|2269.5|2271.1|2270.8|2269.4|2269.1|326
1638196570000|2021-11-29 14:36:10|2269.5|2269.2|2268|2267.7|2269.5|2269.2|2268|2267.7|153
1638196580000|2021-11-29 14:36:20|2267.9|2267.6|2268.3|2268|2268.7|2268.4|2267.3|2267|184
1638196590000|2021-11-29 14:36:30|2268.2|2267.9|2267|2266.7|2268.4|2268.1|2266.6|2266.3|205
1638196600000|2021-11-29 14:36:40|2267.2|2266.9|2266.4|2266.1|2267.2|2266.9|2265.9|2265.6|201
1638196610000|2021-11-29 14:36:50|2266.3|2266|2267.6|2267.3|2267.9|2267.6|2266.3|2266|617
1638196620000|2021-11-29 14:37:00|2267.7|2267.4|2268.3|2268|2268.3|2268|2266.8|2266.5|133
1638196630000|2021-11-29 14:37:10|2268.5|2268.2|2268|2267.7|2269.1|2268.8|2268|2267.7|133
1638196640000|2021-11-29 14:37:20|2268.3|2268|2268|2267.7|2268.5|2268.2|2267.6|2267.3|113
1638196650000|2021-11-29 14:37:30|2268.1|2267.8|2267.5|2267.2|2268.5|2268.2|2266.9|2266.6|122
1638196660000|2021-11-29 14:37:40|2267.4|2267.1|2266.7|2266.4|2267.4|2267.1|2266.4|2266.1|133
1638196670000|2021-11-29 14:37:50|2266.8|2266.5|2265.3|2265|2266.8|2266.5|2265.3|2265|220
1638196680000|2021-11-29 14:38:00|2265.2|2264.9|2266.4|2266.1|2266.7|2266.4|2265.2|2264.9|396
1638196690000|2021-11-29 14:38:10|2266.8|2266.5|2267.3|2267|2267.9|2267.6|2266.8|2266.5|143
1638196700000|2021-11-29 14:38:20|2267.2|2266.9|2267.8|2267.5|2268.1|2267.8|2266.6|2266.3|136
1638196710000|2021-11-29 14:38:30|2267.9|2267.6|2267.7|2267.4|2268.2|2267.9|2267.6|2267.3|126
1638196720000|2021-11-29 14:38:40|2267.9|2267.6|2266.2|2265.9|2268.1|2267.8|2265.9|2265.6|165
1638196730000|2021-11-29 14:38:50|2266.1|2265.8|2266.7|2266.4|2267.1|2266.8|2266.1|2265.8|133
1638196740000|2021-11-29 14:39:00|2266.8|2266.5|2267|2266.7|2267.1|2266.8|2266.1|2265.8|108
1638196750000|2021-11-29 14:39:10|2266.9|2266.6|2266.7|2266.4|2267.3|2267|2266.4|2266.1|129
1638196760000|2021-11-29 14:39:20|2266.9|2266.6|2267.3|2267|2267.9|2267.6|2266.7|2266.4|122
1638196770000|2021-11-29 14:39:30|2267.4|2267.1|2269.2|2268.9|2269.2|2268.9|2267.1|2266.8|142
1638196780000|2021-11-29 14:39:40|2269|2268.7|2268.1|2267.8|2269.3|2269|2267.7|2267.4|225
1638196790000|2021-11-29 14:39:50|2268.2|2267.9|2269.6|2269.3|2269.6|2269.3|2268.1|2267.8|183
1638196800000|2021-11-29 14:40:00|2269.5|2269.2|2267.7|2267.4|2269.9|2269.6|2266.5|2266.2|417
1638196810000|2021-11-29 14:40:10|2267.8|2267.5|2266.9|2266.6|2268.5|2268.2|2266.2|2265.9|285
1638196820000|2021-11-29 14:40:20|2266.7|2266.4|2267.5|2267.2|2267.6|2267.3|2266.3|2266|164
1638196830000|2021-11-29 14:40:30|2267.6|2267.3|2268.7|2268.4|2269.3|2269|2267.3|2267|124
1638196840000|2021-11-29 14:40:40|2268.6|2268.3|2269.6|2269.3|2269.6|2269.3|2268.2|2267.9|124
1638196850000|2021-11-29 14:40:50|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2267.6|2267.3|122
1638196860000|2021-11-29 14:41:00|2268.6|2268.3|2268.8|2268.5|2269.4|2269.1|2268.5|2268.2|139
1638196870000|2021-11-29 14:41:10|2268.6|2268.3|2269|2268.7|2269.3|2269|2268.5|2268.2|127
1638196880000|2021-11-29 14:41:20|2269.1|2268.8|2269|2268.7|2269.5|2269.2|2268.9|2268.6|83
1638196890000|2021-11-29 14:41:30|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.4|2268.1|124
1638196900000|2021-11-29 14:41:40|2269|2268.7|2268|2267.7|2269|2268.7|2267|2266.7|159
1638196910000|2021-11-29 14:41:50|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.2|2266.9|78
1638196920000|2021-11-29 14:42:00|2268|2267.7|2269|2268.7|2269.7|2269.4|2268|2267.7|140
1638196930000|2021-11-29 14:42:10|2269.4|2269.1|2269.8|2269.5|2270|2269.7|2268.9|2268.6|321
1638196940000|2021-11-29 14:42:20|2269.9|2269.6|2269.2|2268.9|2270.1|2269.8|2268.9|2268.6|223
1638196950000|2021-11-29 14:42:30|2269|2268.7|2269.7|2269.4|2270.1|2269.8|2268.8|2268.5|210
1638196960000|2021-11-29 14:42:40|2269.2|2268.9|2268.6|2268.3|2269.4|2269.1|2268.2|2267.9|173
1638196970000|2021-11-29 14:42:50|2268.7|2268.4|2270|2269.7|2270|2269.7|2268.5|2268.2|208
1638196980000|2021-11-29 14:43:00|2269.9|2269.6|2269|2268.7|2270|2269.7|2269|2268.7|285
1638196990000|2021-11-29 14:43:10|2268.9|2268.6|2267.5|2267.2|2268.9|2268.6|2267.2|2266.9|111
1638197000000|2021-11-29 14:43:20|2267.4|2267.1|2266.4|2266.1|2267.5|2267.2|2266.4|2266.1|98
1638197010000|2021-11-29 14:43:30|2266.5|2266.2|2267.5|2267.2|2267.5|2267.2|2266.1|2265.8|192
1638197020000|2021-11-29 14:43:40|2267.4|2267.1|2266.1|2265.8|2267.7|2267.4|2265.6|2265.3|217
1638197030000|2021-11-29 14:43:50|2266.2|2265.9|2265.7|2265.4|2266.2|2265.9|2265.1|2264.8|130
1638197040000|2021-11-29 14:44:00|2265.6|2265.3|2265.1|2264.8|2266|2265.7|2265.1|2264.8|125
1638197050000|2021-11-29 14:44:10|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2264.4|2264.1|193
1638197060000|2021-11-29 14:44:20|2265.4|2265.1|2267.4|2267.1|2267.4|2267.1|2265.4|2265.1|149
1638197070000|2021-11-29 14:44:30|2267.6|2267.3|2266.1|2265.8|2267.6|2267.3|2265.9|2265.6|73
1638197080000|2021-11-29 14:44:40|2265.7|2265.4|2264.1|2263.8|2265.8|2265.5|2264.1|2263.8|377
1638197090000|2021-11-29 14:44:50|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.3|2263|312
1638197100000|2021-11-29 14:45:00|2264.3|2264|2263.6|2263.3|2265.6|2265.3|2263.6|2263.3|243
1638197110000|2021-11-29 14:45:10|2263.5|2263.2|2261.6|2261.3|2263.6|2263.3|2261.5|2261.2|281
1638197120000|2021-11-29 14:45:20|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2259.5|2259.2|470
1638197130000|2021-11-29 14:45:30|2262.7|2262.4|2262.8|2262.5|2264.3|2264|2262.6|2262.3|244
1638197140000|2021-11-29 14:45:40|2262.5|2262.2|2261.8|2261.5|2262.5|2262.2|2260.7|2260.4|220
1638197150000|2021-11-29 14:45:50|2262|2261.7|2261.8|2261.5|2262.4|2262.1|2261.5|2261.2|112
1638197160000|2021-11-29 14:46:00|2261.6|2261.3|2261.5|2261.2|2262.3|2262|2261.4|2261.1|165
1638197170000|2021-11-29 14:46:10|2261.4|2261.1|2261.1|2260.8|2261.6|2261.3|2260.4|2260.1|155
1638197180000|2021-11-29 14:46:20|2261.2|2260.9|2260.2|2259.9|2261.5|2261.2|2260|2259.7|123
1638197190000|2021-11-29 14:46:30|2260.1|2259.8|2260|2259.7|2260.4|2260.1|2259.5|2259.2|176
1638197200000|2021-11-29 14:46:40|2259.9|2259.6|2261.3|2261|2261.5|2261.2|2259.4|2259.1|328
1638197210000|2021-11-29 14:46:50|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2259.5|2259.2|351
1638197220000|2021-11-29 14:47:00|2260.3|2260|2259.9|2259.6|2260.4|2260.1|2259.7|2259.4|110
1638197230000|2021-11-29 14:47:10|2259.8|2259.5|2260.2|2259.9|2260.5|2260.2|2259.3|2259|234
1638197240000|2021-11-29 14:47:20|2260.3|2260|2262|2261.7|2262.5|2262.2|2259.5|2259.2|362
1638197250000|2021-11-29 14:47:30|2262.2|2261.9|2262.8|2262.5|2262.9|2262.6|2262|2261.7|132
1638197260000|2021-11-29 14:47:40|2262.9|2262.6|2262.6|2262.3|2263.5|2263.2|2262.6|2262.3|161
1638197270000|2021-11-29 14:47:50|2262.8|2262.5|2262.8|2262.5|2263.4|2263.1|2262.6|2262.3|112
1638197280000|2021-11-29 14:48:00|2262.5|2262.2|2261.9|2261.6|2263|2262.7|2261.9|2261.6|197
1638197290000|2021-11-29 14:48:10|2262|2261.7|2261.6|2261.3|2262.3|2262|2261|2260.7|129
1638197300000|2021-11-29 14:48:20|2261.8|2261.5|2262.2|2261.9|2262.8|2262.5|2261.8|2261.5|345
1638197310000|2021-11-29 14:48:30|2262.1|2261.8|2262.6|2262.3|2263.1|2262.8|2262.1|2261.8|201
1638197320000|2021-11-29 14:48:40|2262.5|2262.2|2260.6|2260.3|2262.6|2262.3|2260.5|2260.2|120
1638197330000|2021-11-29 14:48:50|2260.7|2260.4|2263|2262.7|2263.3|2263|2260.7|2260.4|119
1638197340000|2021-11-29 14:49:00|2262.8|2262.5|2261.2|2260.9|2262.8|2262.5|2260.9|2260.6|105
1638197350000|2021-11-29 14:49:10|2261.3|2261|2262|2261.7|2262.4|2262.1|2261.3|2261|83
1638197360000|2021-11-29 14:49:20|2261.9|2261.6|2260.8|2260.5|2261.9|2261.6|2260.8|2260.5|75
1638197370000|2021-11-29 14:49:30|2260.7|2260.4|2261.5|2261.2|2261.9|2261.6|2260.3|2260|155
1638197380000|2021-11-29 14:49:40|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2261.1|2260.8|99
1638197390000|2021-11-29 14:49:50|2261.6|2261.3|2258.8|2258.5|2261.7|2261.4|2258.8|2258.5|294
1638197400000|2021-11-29 14:50:00|2258.7|2258.4|2259.4|2259.1|2259.7|2259.4|2257.5|2257.2|526
1638197410000|2021-11-29 14:50:10|2259.6|2259.3|2260|2259.7|2260.7|2260.4|2259.6|2259.3|165
1638197420000|2021-11-29 14:50:20|2260.3|2260|2258.3|2258|2260.3|2260|2257.8|2257.5|152
1638197430000|2021-11-29 14:50:30|2258.2|2257.9|2258.5|2258.2|2259.2|2258.9|2258|2257.7|134
1638197440000|2021-11-29 14:50:40|2258.4|2258.1|2258.4|2258.1|2258.8|2258.5|2257.3|2257|164
1638197450000|2021-11-29 14:50:50|2258.2|2257.9|2258|2257.7|2258.4|2258.1|2257.7|2257.4|98
1638197460000|2021-11-29 14:51:00|2257.7|2257.4|2259.3|2259|2259.5|2259.2|2257.5|2257.2|122
1638197470000|2021-11-29 14:51:10|2259.4|2259.1|2258.7|2258.4|2259.5|2259.2|2258.3|2258|99
1638197480000|2021-11-29 14:51:20|2258.5|2258.2|2259.9|2259.6|2260.2|2259.9|2258.4|2258.1|119
1638197490000|2021-11-29 14:51:30|2259.8|2259.5|2259.5|2259.2|2260.2|2259.9|2259.2|2258.9|255
1638197500000|2021-11-29 14:51:40|2259.3|2259|2258.2|2257.9|2259.3|2259|2258.2|2257.9|214
1638197510000|2021-11-29 14:51:50|2258.1|2257.8|2256.6|2256.3|2258.1|2257.8|2256.5|2256.2|314
1638197520000|2021-11-29 14:52:00|2257|2256.7|2256.4|2256.1|2257.3|2257|2255.2|2254.9|349
1638197530000|2021-11-29 14:52:10|2256.5|2256.2|2256.9|2256.6|2257.9|2257.6|2256.4|2256.1|188
1638197540000|2021-11-29 14:52:20|2256.5|2256.2|2255.8|2255.5|2257.2|2256.9|2255.4|2255.1|236
1638197550000|2021-11-29 14:52:30|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2254.7|2254.4|134
1638197560000|2021-11-29 14:52:40|2255.4|2255.1|2256.3|2256|2256.3|2256|2254.7|2254.4|264
1638197570000|2021-11-29 14:52:50|2256.6|2256.3|2255.2|2254.9|2256.7|2256.4|2255.1|2254.8|218
1638197580000|2021-11-29 14:53:00|2255.3|2255|2255.3|2255|2256.3|2256|2254.6|2254.3|205
1638197590000|2021-11-29 14:53:10|2255.6|2255.3|2256.4|2256.1|2257.2|2256.9|2255.4|2255.1|322
1638197600000|2021-11-29 14:53:20|2256.3|2256|2255.8|2255.5|2256.6|2256.3|2255.5|2255.2|213
1638197610000|2021-11-29 14:53:30|2256.1|2255.8|2256.4|2256.1|2256.8|2256.5|2255.9|2255.6|195
1638197620000|2021-11-29 14:53:40|2256.2|2255.9|2257|2256.7|2257.2|2256.9|2256.2|2255.9|226
1638197630000|2021-11-29 14:53:50|2257.1|2256.8|2258.5|2258.2|2258.5|2258.2|2256.5|2256.2|146
1638197640000|2021-11-29 14:54:00|2258.6|2258.3|2259.9|2259.6|2260.3|2260|2258.6|2258.3|240
1638197650000|2021-11-29 14:54:10|2260|2259.7|2259.1|2258.8|2260.9|2260.6|2258.9|2258.6|201
1638197660000|2021-11-29 14:54:20|2259|2258.7|2259.3|2259|2259.5|2259.2|2258.8|2258.5|148
1638197670000|2021-11-29 14:54:30|2259.2|2258.9|2258.9|2258.6|2259.5|2259.2|2258.5|2258.2|194
1638197680000|2021-11-29 14:54:40|2259|2258.7|2259.5|2259.2|2260.2|2259.9|2258.6|2258.3|132
1638197690000|2021-11-29 14:54:50|2258.8|2258.5|2258|2257.7|2259.5|2259.2|2257.6|2257.3|178
1638197700000|2021-11-29 14:55:00|2258.2|2257.9|2255.9|2255.6|2258.3|2258|2255.6|2255.3|302
1638197710000|2021-11-29 14:55:10|2256.1|2255.8|2257.8|2257.5|2258|2257.7|2255.3|2255|274
1638197720000|2021-11-29 14:55:20|2257.9|2257.6|2259.7|2259.4|2259.7|2259.4|2257.6|2257.3|291
1638197730000|2021-11-29 14:55:30|2259.4|2259.1|2260.2|2259.9|2260.5|2260.2|2259.4|2259.1|183
1638197740000|2021-11-29 14:55:40|2260.1|2259.8|2260.9|2260.6|2261.1|2260.8|2259.7|2259.4|145
1638197750000|2021-11-29 14:55:50|2260.7|2260.4|2261.2|2260.9|2261.5|2261.2|2260.4|2260.1|120
1638197760000|2021-11-29 14:56:00|2261.4|2261.1|2263.2|2262.9|2263.2|2262.9|2261.2|2260.9|345
1638197770000|2021-11-29 14:56:10|2263|2262.7|2264.3|2264|2264.3|2264|2263|2262.7|279
1638197780000|2021-11-29 14:56:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2263.2|2262.9|220
1638197790000|2021-11-29 14:56:30|2264.5|2264.2|2263.7|2263.4|2264.5|2264.2|2263.2|2262.9|157
1638197800000|2021-11-29 14:56:40|2263.6|2263.3|2263|2262.7|2263.8|2263.5|2262.8|2262.5|163
1638197810000|2021-11-29 14:56:50|2262.8|2262.5|2260.9|2260.6|2262.9|2262.6|2260.9|2260.6|254
1638197820000|2021-11-29 14:57:00|2260.7|2260.4|2259.4|2259.1|2260.7|2260.4|2259|2258.7|402
1638197830000|2021-11-29 14:57:10|2259.5|2259.2|2260.5|2260.2|2261.3|2261|2259.4|2259.1|169
1638197840000|2021-11-29 14:57:20|2260.4|2260.1|2261.1|2260.8|2261.3|2261|2260.4|2260.1|262
1638197850000|2021-11-29 14:57:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2259.8|2259.5|179
1638197860000|2021-11-29 14:57:40|2261|2260.7|2260.3|2260|2261|2260.7|2260.1|2259.8|102
1638197870000|2021-11-29 14:57:50|2260.4|2260.1|2259.3|2259|2260.5|2260.2|2259.3|2259|79
1638197880000|2021-11-29 14:58:00|2258.9|2258.6|2257.4|2257.1|2258.9|2258.6|2256.9|2256.6|246
1638197890000|2021-11-29 14:58:10|2257.3|2257|2260.2|2259.9|2260.4|2260.1|2257.3|2257|417
1638197900000|2021-11-29 14:58:20|2260.1|2259.8|2259.1|2258.8|2260.4|2260.1|2259.1|2258.8|289
1638197910000|2021-11-29 14:58:30|2258.9|2258.6|2260|2259.7|2260.5|2260.2|2258.8|2258.5|259
1638197920000|2021-11-29 14:58:40|2260.1|2259.8|2260.6|2260.3|2260.7|2260.4|2259.7|2259.4|80
1638197930000|2021-11-29 14:58:50|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.2|2259.9|125
1638197940000|2021-11-29 14:59:00|2260.5|2260.2|2259.4|2259.1|2260.8|2260.5|2259.1|2258.8|196
1638197950000|2021-11-29 14:59:10|2259.3|2259|2261|2260.7|2261|2260.7|2259.2|2258.9|66
1638197960000|2021-11-29 14:59:20|2260.9|2260.6|2262.1|2261.8|2262.4|2262.1|2260.9|2260.6|151
1638197970000|2021-11-29 14:59:30|2262|2261.7|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|65
1638197980000|2021-11-29 14:59:40|2261.4|2261.1|2260.1|2259.8|2261.4|2261.1|2259.9|2259.6|121
1638197990000|2021-11-29 14:59:50|2260.2|2259.9|2259.6|2259.3|2260.6|2260.3|2259|2258.7|173
1638198000000|2021-11-29 15:00:00|2259.3|2259|2256.7|2256.4|2260.1|2259.8|2256.6|2256.3|307
1638198010000|2021-11-29 15:00:10|2256.6|2256.3|2259.2|2258.9|2259.2|2258.9|2256.5|2256.2|237
1638198020000|2021-11-29 15:00:20|2259.3|2259|2260|2259.7|2260.5|2260.2|2259.3|2259|155
1638198030000|2021-11-29 15:00:30|2259.7|2259.4|2260.4|2260.1|2260.6|2260.3|2259.2|2258.9|108
1638198040000|2021-11-29 15:00:40|2260.1|2259.8|2260|2259.7|2260.4|2260.1|2259.7|2259.4|77
1638198050000|2021-11-29 15:00:50|2260.4|2260.1|2260.3|2260|2260.9|2260.6|2259.5|2259.2|201
1638198060000|2021-11-29 15:01:00|2260.8|2260.5|2260|2259.7|2261.2|2260.9|2260|2259.7|104
1638198070000|2021-11-29 15:01:10|2260.2|2259.9|2261.3|2261|2261.6|2261.3|2259.5|2259.2|247
1638198080000|2021-11-29 15:01:20|2261.2|2260.9|2260.7|2260.4|2261.8|2261.5|2260.3|2260|92
1638198090000|2021-11-29 15:01:30|2260.8|2260.5|2259|2258.7|2261|2260.7|2258.8|2258.5|152
1638198100000|2021-11-29 15:01:40|2258.8|2258.5|2258.3|2258|2259.2|2258.9|2258.3|2258|162
1638198110000|2021-11-29 15:01:50|2258.1|2257.8|2258.4|2258.1|2258.7|2258.4|2258.1|2257.8|172
1638198120000|2021-11-29 15:02:00|2258.5|2258.2|2261.1|2260.8|2261.2|2260.9|2258.1|2257.8|192
1638198130000|2021-11-29 15:02:10|2261.4|2261.1|2261.9|2261.6|2262.2|2261.9|2261.3|2261|148
1638198140000|2021-11-29 15:02:20|2261.8|2261.5|2260.2|2259.9|2262.6|2262.3|2260.1|2259.8|145
1638198150000|2021-11-29 15:02:30|2260.6|2260.3|2261.5|2261.2|2261.5|2261.2|2260.4|2260.1|134
1638198160000|2021-11-29 15:02:40|2261.6|2261.3|2261.2|2260.9|2262.1|2261.8|2260.9|2260.6|102
1638198170000|2021-11-29 15:02:50|2261.1|2260.8|2261.1|2260.8|2261.7|2261.4|2261.1|2260.8|82
1638198180000|2021-11-29 15:03:00|2260.8|2260.5|2258.1|2257.8|2261|2260.7|2257.9|2257.6|170
1638198190000|2021-11-29 15:03:10|2258.2|2257.9|2258.8|2258.5|2259.3|2259|2257.5|2257.2|254
1638198200000|2021-11-29 15:03:20|2258.9|2258.6|2256.7|2256.4|2258.9|2258.6|2256.6|2256.3|176
1638198210000|2021-11-29 15:03:30|2256.6|2256.3|2257.3|2257|2257.5|2257.2|2256.6|2256.3|116
1638198220000|2021-11-29 15:03:40|2257.5|2257.2|2257.7|2257.4|2258.3|2258|2257.5|2257.2|97
1638198230000|2021-11-29 15:03:50|2257.6|2257.3|2257.2|2256.9|2258.4|2258.1|2257.2|2256.9|86
1638198240000|2021-11-29 15:04:00|2257.4|2257.1|2257.1|2256.8|2257.6|2257.3|2256.8|2256.5|111
1638198250000|2021-11-29 15:04:10|2257.3|2257|2257.1|2256.8|2258.2|2257.9|2257.1|2256.8|89
1638198260000|2021-11-29 15:04:20|2257.2|2256.9|2256.1|2255.8|2257.2|2256.9|2255.5|2255.2|267
1638198270000|2021-11-29 15:04:30|2256|2255.7|2255.4|2255.1|2256|2255.7|2255|2254.7|227
1638198280000|2021-11-29 15:04:40|2255.2|2254.9|2255|2254.7|2255.7|2255.4|2255|2254.7|97
1638198290000|2021-11-29 15:04:50|2254.9|2254.6|2254.1|2253.8|2254.9|2254.6|2253.9|2253.6|934
1638198300000|2021-11-29 15:05:00|2253.6|2253.3|2254.5|2254.2|2254.6|2254.3|2253.3|2253|570
1638198310000|2021-11-29 15:05:10|2254.8|2254.5|2255.2|2254.9|2255.4|2255.1|2254.1|2253.8|241
1638198320000|2021-11-29 15:05:20|2255.1|2254.8|2256.4|2256.1|2257.2|2256.9|2255.1|2254.8|133
1638198330000|2021-11-29 15:05:30|2256.3|2256|2258.5|2258.2|2258.7|2258.4|2256.1|2255.8|213
1638198340000|2021-11-29 15:05:40|2258.6|2258.3|2258.4|2258.1|2259.4|2259.1|2258|2257.7|160
1638198350000|2021-11-29 15:05:50|2258.3|2258|2256.7|2256.4|2258.5|2258.2|2256.7|2256.4|137
1638198360000|2021-11-29 15:06:00|2256.4|2256.1|2257.9|2257.6|2258.2|2257.9|2256.4|2256.1|139
1638198370000|2021-11-29 15:06:10|2258.2|2257.9|2258.9|2258.6|2259.2|2258.9|2258.1|2257.8|94
1638198380000|2021-11-29 15:06:20|2259.2|2258.9|2257.5|2257.2|2259.2|2258.9|2256.9|2256.6|161
1638198390000|2021-11-29 15:06:30|2257.7|2257.4|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|120
1638198400000|2021-11-29 15:06:40|2257.7|2257.4|2257.9|2257.6|2258.2|2257.9|2257.7|2257.4|74
1638198410000|2021-11-29 15:06:50|2258|2257.7|2257.3|2257|2258.1|2257.8|2256.9|2256.6|131
1638198420000|2021-11-29 15:07:00|2256.7|2256.4|2257.2|2256.9|2257.7|2257.4|2256.5|2256.2|108
1638198430000|2021-11-29 15:07:10|2257.4|2257.1|2256.9|2256.6|2257.8|2257.5|2256.8|2256.5|92
1638198440000|2021-11-29 15:07:20|2257|2256.7|2255|2254.7|2257.1|2256.8|2254.6|2254.3|136
1638198450000|2021-11-29 15:07:30|2254.6|2254.3|2254.7|2254.4|2255.1|2254.8|2254.1|2253.8|166
1638198460000|2021-11-29 15:07:40|2255|2254.7|2255|2254.7|2256.4|2256.1|2254.9|2254.6|99
1638198470000|2021-11-29 15:07:50|2255.2|2254.9|2255.5|2255.2|2255.8|2255.5|2254.9|2254.6|82
1638198480000|2021-11-29 15:08:00|2255.3|2255|2254.6|2254.3|2255.3|2255|2253.5|2253.2|104
1638198490000|2021-11-29 15:08:10|2255|2254.7|2254.6|2254.3|2255.3|2255|2254.5|2254.2|64
1638198500000|2021-11-29 15:08:20|2254.7|2254.4|2253.6|2253.3|2255.3|2255|2253|2252.7|115
1638198510000|2021-11-29 15:08:30|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2252.7|2252.4|93
1638198520000|2021-11-29 15:08:40|2253.6|2253.3|2252.8|2252.5|2253.6|2253.3|2252.7|2252.4|81
1638198530000|2021-11-29 15:08:50|2252.9|2252.6|2251.3|2251|2252.9|2252.6|2250.7|2250.4|844
1638198540000|2021-11-29 15:09:00|2251.5|2251.2|2253.3|2253|2253.8|2253.5|2251.5|2251.2|262
1638198550000|2021-11-29 15:09:10|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.1|2251.8|91
1638198560000|2021-11-29 15:09:20|2253|2252.7|2252.6|2252.3|2253|2252.7|2251.9|2251.6|57
1638198570000|2021-11-29 15:09:30|2252.7|2252.4|2253.8|2253.5|2254.7|2254.4|2252.3|2252|440
1638198580000|2021-11-29 15:09:40|2253.5|2253.2|2254.7|2254.4|2255.3|2255|2253.4|2253.1|276
1638198590000|2021-11-29 15:09:50|2254.8|2254.5|2254.8|2254.5|2255.3|2255|2254.6|2254.3|95
1638198600000|2021-11-29 15:10:00|2254.3|2254|2254|2253.7|2254.5|2254.2|2253.8|2253.5|578
1638198610000|2021-11-29 15:10:10|2253.8|2253.5|2255.5|2255.2|2255.5|2255.2|2253.2|2252.9|227
1638198620000|2021-11-29 15:10:20|2255.2|2254.9|2254.2|2253.9|2255.2|2254.9|2254|2253.7|91
1638198630000|2021-11-29 15:10:30|2254|2253.7|2254.7|2254.4|2254.7|2254.4|2253.5|2253.2|123
1638198640000|2021-11-29 15:10:40|2254.6|2254.3|2255.5|2255.2|2255.9|2255.6|2254.4|2254.1|144
1638198650000|2021-11-29 15:10:50|2255.6|2255.3|2254.5|2254.2|2256|2255.7|2254.5|2254.2|112
1638198660000|2021-11-29 15:11:00|2254.6|2254.3|2255|2254.7|2255.6|2255.3|2254.4|2254.1|163
1638198670000|2021-11-29 15:11:10|2254.8|2254.5|2254|2253.7|2255.3|2255|2253.6|2253.3|113
1638198680000|2021-11-29 15:11:20|2254.1|2253.8|2252.8|2252.5|2254.6|2254.3|2252.8|2252.5|85
1638198690000|2021-11-29 15:11:30|2252.7|2252.4|2253.7|2253.4|2254.3|2254|2252.7|2252.4|215
1638198700000|2021-11-29 15:11:40|2253.8|2253.5|2254.7|2254.4|2255|2254.7|2253.4|2253.1|79
1638198710000|2021-11-29 15:11:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2253.6|2253.3|150
1638198720000|2021-11-29 15:12:00|2254.8|2254.5|2254.5|2254.2|2255.4|2255.1|2254.5|2254.2|204
1638198730000|2021-11-29 15:12:10|2254.4|2254.1|2253.2|2252.9|2254.7|2254.4|2253.1|2252.8|144
1638198740000|2021-11-29 15:12:20|2253.3|2253|2253|2252.7|2253.8|2253.5|2252.6|2252.3|170
1638198750000|2021-11-29 15:12:30|2253.1|2252.8|2252.9|2252.6|2253.6|2253.3|2252.9|2252.6|105
1638198760000|2021-11-29 15:12:40|2252.7|2252.4|2252.6|2252.3|2253.2|2252.9|2252.4|2252.1|194
1638198770000|2021-11-29 15:12:50|2252.7|2252.4|2252.1|2251.8|2253.1|2252.8|2251.8|2251.5|112
1638198780000|2021-11-29 15:13:00|2251.8|2251.5|2250.4|2250.1|2251.8|2251.5|2250.4|2250.1|301
1638198790000|2021-11-29 15:13:10|2250.3|2250|2250.8|2250.5|2251.2|2250.9|2250|2249.7|165
1638198800000|2021-11-29 15:13:20|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|64
1638198810000|2021-11-29 15:13:30|2250.8|2250.5|2250.2|2249.9|2251|2250.7|2250|2249.7|186
1638198820000|2021-11-29 15:13:40|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.4|2249.1|145
1638198830000|2021-11-29 15:13:50|2250|2249.7|2249.9|2249.6|2250.4|2250.1|2249.4|2249.1|105
1638198840000|2021-11-29 15:14:00|2249.6|2249.3|2249.5|2249.2|2250.1|2249.8|2249.4|2249.1|222
1638198850000|2021-11-29 15:14:10|2249.9|2249.6|2252.1|2251.8|2252.3|2252|2249.9|2249.6|217
1638198860000|2021-11-29 15:14:20|2252|2251.7|2250.2|2249.9|2252.5|2252.2|2250.2|2249.9|148
1638198870000|2021-11-29 15:14:30|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.7|2249.4|127
1638198880000|2021-11-29 15:14:40|2250.3|2250|2248.8|2248.5|2250.4|2250.1|2248.8|2248.5|241
1638198890000|2021-11-29 15:14:50|2248.7|2248.4|2248.7|2248.4|2249.2|2248.9|2248.6|2248.3|231
1638198900000|2021-11-29 15:15:00|2248.8|2248.5|2247.8|2247.5|2249.2|2248.9|2247.8|2247.5|232
1638198910000|2021-11-29 15:15:10|2248.3|2248|2249|2248.7|2249.6|2249.3|2248.2|2247.9|235
1638198920000|2021-11-29 15:15:20|2249.1|2248.8|2252.3|2252|2252.3|2252|2249.1|2248.8|232
1638198930000|2021-11-29 15:15:30|2252|2251.7|2253.6|2253.3|2253.6|2253.3|2251.8|2251.5|239
1638198940000|2021-11-29 15:15:40|2253.5|2253.2|2253.6|2253.3|2254|2253.7|2252.6|2252.3|156
1638198950000|2021-11-29 15:15:50|2253.2|2252.9|2250.5|2250.2|2253.3|2253|2250.4|2250.1|251
1638198960000|2021-11-29 15:16:00|2250.4|2250.1|2250.8|2250.5|2250.9|2250.6|2249.4|2249.1|160
1638198970000|2021-11-29 15:16:10|2250.7|2250.4|2250.7|2250.4|2251|2250.7|2250.2|2249.9|137
1638198980000|2021-11-29 15:16:20|2250.6|2250.3|2248.8|2248.5|2250.7|2250.4|2248.8|2248.5|133
1638198990000|2021-11-29 15:16:30|2248.7|2248.4|2247.9|2247.6|2249.2|2248.9|2247.8|2247.5|175
1638199000000|2021-11-29 15:16:40|2247.4|2247.1|2248.6|2248.3|2248.6|2248.3|2247.3|2247|192
1638199010000|2021-11-29 15:16:50|2248.7|2248.4|2248.2|2247.9|2248.8|2248.5|2247.7|2247.4|82
1638199020000|2021-11-29 15:17:00|2248.3|2248|2248.8|2248.5|2249.2|2248.9|2247.9|2247.6|288
1638199030000|2021-11-29 15:17:10|2248.7|2248.4|2248.5|2248.2|2249.5|2249.2|2248.4|2248.1|131
1638199040000|2021-11-29 15:17:20|2248.7|2248.4|2249.2|2248.9|2249.3|2249|2248.2|2247.9|119
1638199050000|2021-11-29 15:17:30|2249.7|2249.4|2251.2|2250.9|2251.5|2251.2|2249.7|2249.4|158
1638199060000|2021-11-29 15:17:40|2251.1|2250.8|2251.5|2251.2|2251.9|2251.6|2250.8|2250.5|105
1638199070000|2021-11-29 15:17:50|2251.4|2251.1|2251.8|2251.5|2252.5|2252.2|2251.4|2251.1|89
1638199080000|2021-11-29 15:18:00|2251.9|2251.6|2251.8|2251.5|2252.5|2252.2|2251.3|2251|166
1638199090000|2021-11-29 15:18:10|2251.9|2251.6|2252.3|2252|2252.9|2252.6|2251.7|2251.4|177
1638199100000|2021-11-29 15:18:20|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2250.8|2250.5|87
1638199110000|2021-11-29 15:18:30|2251.2|2250.9|2252.4|2252.1|2252.6|2252.3|2251|2250.7|73
1638199120000|2021-11-29 15:18:40|2252.5|2252.2|2253|2252.7|2253.2|2252.9|2252|2251.7|97
1638199130000|2021-11-29 15:18:50|2252.9|2252.6|2253.6|2253.3|2253.6|2253.3|2252.8|2252.5|90
1638199140000|2021-11-29 15:19:00|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.3|2253|289
1638199150000|2021-11-29 15:19:10|2254.2|2253.9|2253.3|2253|2254.2|2253.9|2253.2|2252.9|104
1638199160000|2021-11-29 15:19:20|2253.6|2253.3|2253.5|2253.2|2254.3|2254|2253.1|2252.8|74
1638199170000|2021-11-29 15:19:30|2253.6|2253.3|2253.3|2253|2254|2253.7|2252.9|2252.6|124
1638199180000|2021-11-29 15:19:40|2253.6|2253.3|2254.2|2253.9|2254.7|2254.4|2253.6|2253.3|123
1638199190000|2021-11-29 15:19:50|2254.3|2254|2254.9|2254.6|2255|2254.7|2254.2|2253.9|72
1638199200000|2021-11-29 15:20:00|2255|2254.7|2254.6|2254.3|2255|2254.7|2253.9|2253.6|151
1638199210000|2021-11-29 15:20:10|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|96
1638199220000|2021-11-29 15:20:20|2255|2254.7|2253.9|2253.6|2255.1|2254.8|2253.9|2253.6|98
1638199230000|2021-11-29 15:20:30|2253.7|2253.4|2253.1|2252.8|2254.1|2253.8|2253|2252.7|144
1638199240000|2021-11-29 15:20:40|2253.2|2252.9|2253|2252.7|2253.9|2253.6|2253|2252.7|84
1638199250000|2021-11-29 15:20:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2251.9|2251.6|118
1638199260000|2021-11-29 15:21:00|2252.4|2252.1|2253.2|2252.9|2253.8|2253.5|2252.3|2252|171
1638199270000|2021-11-29 15:21:10|2253.6|2253.3|2254.5|2254.2|2255.3|2255|2253.5|2253.2|164
1638199280000|2021-11-29 15:21:20|2254.3|2254|2253.7|2253.4|2254.6|2254.3|2253.7|2253.4|61
1638199290000|2021-11-29 15:21:30|2253.9|2253.6|2254|2253.7|2254.4|2254.1|2253.7|2253.4|58
1638199300000|2021-11-29 15:21:40|2254.1|2253.8|2254.5|2254.2|2255.1|2254.8|2254|2253.7|66
1638199310000|2021-11-29 15:21:50|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2252.9|2252.6|110
1638199320000|2021-11-29 15:22:00|2254.2|2253.9|2254.3|2254|2254.9|2254.6|2254.1|2253.8|110
1638199330000|2021-11-29 15:22:10|2254.2|2253.9|2252.4|2252.1|2254.4|2254.1|2252.1|2251.8|131
1638199340000|2021-11-29 15:22:20|2252|2251.7|2251.9|2251.6|2252.8|2252.5|2251.3|2251|141
1638199350000|2021-11-29 15:22:30|2252|2251.7|2252.4|2252.1|2252.6|2252.3|2251.6|2251.3|119
1638199360000|2021-11-29 15:22:40|2252.3|2252|2252.2|2251.9|2252.8|2252.5|2252.1|2251.8|74
1638199370000|2021-11-29 15:22:50|2252.4|2252.1|2253.6|2253.3|2253.7|2253.4|2252.4|2252.1|326
1638199380000|2021-11-29 15:23:00|2253.5|2253.2|2254.4|2254.1|2254.5|2254.2|2253.3|2253|260
1638199390000|2021-11-29 15:23:10|2254.5|2254.2|2254.1|2253.8|2254.9|2254.6|2253.9|2253.6|78
1638199400000|2021-11-29 15:23:20|2254.2|2253.9|2254.4|2254.1|2254.9|2254.6|2254.2|2253.9|99
1638199410000|2021-11-29 15:23:30|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.6|2253.3|70
1638199420000|2021-11-29 15:23:40|2253.3|2253|2253.1|2252.8|2253.6|2253.3|2252.8|2252.5|63
1638199430000|2021-11-29 15:23:50|2253|2252.7|2253.3|2253|2253.8|2253.5|2253|2252.7|41
1638199440000|2021-11-29 15:24:00|2253.2|2252.9|2253.9|2253.6|2254.7|2254.4|2253.2|2252.9|161
1638199450000|2021-11-29 15:24:10|2254|2253.7|2254.1|2253.8|2254.3|2254|2253.8|2253.5|46
1638199460000|2021-11-29 15:24:20|2254|2253.7|2254.4|2254.1|2254.7|2254.4|2253.4|2253.1|44
1638199470000|2021-11-29 15:24:30|2254.3|2254|2254.2|2253.9|2255|2254.7|2254.1|2253.8|85
1638199480000|2021-11-29 15:24:40|2254.1|2253.8|2253.1|2252.8|2254.1|2253.8|2253|2252.7|67
1638199490000|2021-11-29 15:24:50|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.1|2251.8|62
1638199500000|2021-11-29 15:25:00|2252.9|2252.6|2253.1|2252.8|2253.7|2253.4|2252.5|2252.2|53
1638199510000|2021-11-29 15:25:10|2252.9|2252.6|2254.3|2254|2254.3|2254|2252.9|2252.6|80
1638199520000|2021-11-29 15:25:20|2254.4|2254.1|2253.3|2253|2254.4|2254.1|2253.2|2252.9|59
1638199530000|2021-11-29 15:25:30|2253.4|2253.1|2251.9|2251.6|2253.5|2253.2|2251.7|2251.4|131
1638199540000|2021-11-29 15:25:40|2252|2251.7|2252.3|2252|2252.4|2252.1|2251.3|2251|83
1638199550000|2021-11-29 15:25:50|2252.2|2251.9|2251.6|2251.3|2252.3|2252|2251.5|2251.2|52
1638199560000|2021-11-29 15:26:00|2251.7|2251.4|2250.3|2250|2252.2|2251.9|2250.1|2249.8|112
1638199570000|2021-11-29 15:26:10|2250.2|2249.9|2248.9|2248.6|2250.2|2249.9|2248.7|2248.4|108
1638199580000|2021-11-29 15:26:20|2248.8|2248.5|2248.1|2247.8|2249.1|2248.8|2248.1|2247.8|108
1638199590000|2021-11-29 15:26:30|2248.2|2247.9|2247.4|2247.1|2248.5|2248.2|2247.3|2247|94
1638199600000|2021-11-29 15:26:40|2247.5|2247.2|2247.1|2246.8|2247.8|2247.5|2246.6|2246.3|179
1638199610000|2021-11-29 15:26:50|2247.2|2246.9|2245.8|2245.5|2247.4|2247.1|2245.8|2245.5|294
1638199620000|2021-11-29 15:27:00|2245.7|2245.4|2246|2245.7|2246.5|2246.2|2245.2|2244.9|235
1638199630000|2021-11-29 15:27:10|2246.2|2245.9|2245.6|2245.3|2246.4|2246.1|2245.5|2245.2|82
1638199640000|2021-11-29 15:27:20|2245.7|2245.4|2244.2|2243.9|2245.9|2245.6|2244.1|2243.8|195
1638199650000|2021-11-29 15:27:30|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2243.6|2243.3|166
1638199660000|2021-11-29 15:27:40|2244|2243.7|2242.6|2242.3|2244|2243.7|2242.5|2242.2|173
1638199670000|2021-11-29 15:27:50|2242.7|2242.4|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|227
1638199680000|2021-11-29 15:28:00|2242.2|2241.9|2243.6|2243.3|2243.7|2243.4|2242.1|2241.8|176
1638199690000|2021-11-29 15:28:10|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.8|2242.5|147
1638199700000|2021-11-29 15:28:20|2242.7|2242.4|2242.1|2241.8|2243.6|2243.3|2242.1|2241.8|128
1638199710000|2021-11-29 15:28:30|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|150
1638199720000|2021-11-29 15:28:40|2241.9|2241.6|2243.8|2243.5|2244.4|2244.1|2241.7|2241.4|211
1638199730000|2021-11-29 15:28:50|2243.7|2243.4|2243.4|2243.1|2244.2|2243.9|2243.2|2242.9|140
1638199740000|2021-11-29 15:29:00|2243.6|2243.3|2243.2|2242.9|2244|2243.7|2242.8|2242.5|255
1638199750000|2021-11-29 15:29:10|2243.3|2243|2242.9|2242.6|2244.1|2243.8|2242.9|2242.6|127
1638199760000|2021-11-29 15:29:20|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.5|2242.2|77
1638199770000|2021-11-29 15:29:30|2242.8|2242.5|2243.3|2243|2244.1|2243.8|2242.5|2242.2|76
1638199780000|2021-11-29 15:29:40|2243.4|2243.1|2243.7|2243.4|2244.5|2244.2|2243.2|2242.9|88
1638199790000|2021-11-29 15:29:50|2243.8|2243.5|2241.4|2241.1|2243.8|2243.5|2241.4|2241.1|170
1638199800000|2021-11-29 15:30:00|2241.6|2241.3|2240.6|2240.3|2242|2241.7|2240.6|2240.3|177
1638199810000|2021-11-29 15:30:10|2240.7|2240.4|2242|2241.7|2242.3|2242|2240.4|2240.1|237
1638199820000|2021-11-29 15:30:20|2242.1|2241.8|2242.6|2242.3|2242.9|2242.6|2241.6|2241.3|322
1638199830000|2021-11-29 15:30:30|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2241.6|2241.3|147
1638199840000|2021-11-29 15:30:40|2242.5|2242.2|2241.9|2241.6|2242.8|2242.5|2241.9|2241.6|124
1638199850000|2021-11-29 15:30:50|2241.7|2241.4|2241.7|2241.4|2242.7|2242.4|2241.5|2241.2|161
1638199860000|2021-11-29 15:31:00|2241.2|2240.9|2240.2|2239.9|2241.2|2240.9|2240.1|2239.8|172
1638199870000|2021-11-29 15:31:10|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.3|2239|232
1638199880000|2021-11-29 15:31:20|2240.1|2239.8|2239.5|2239.2|2240.5|2240.2|2239.3|2239|128
1638199890000|2021-11-29 15:31:30|2239.4|2239.1|2239.1|2238.8|2239.8|2239.5|2238.9|2238.6|221
1638199900000|2021-11-29 15:31:40|2239.2|2238.9|2237.6|2237.3|2239.3|2239|2237.6|2237.3|381
1638199910000|2021-11-29 15:31:50|2237.7|2237.4|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|194
1638199920000|2021-11-29 15:32:00|2237|2236.7|2239|2238.7|2239|2238.7|2237|2236.7|288
1638199930000|2021-11-29 15:32:10|2239.1|2238.8|2239.5|2239.2|2240.8|2240.5|2239.1|2238.8|220
1638199940000|2021-11-29 15:32:20|2239.3|2239|2238.8|2238.5|2239.9|2239.6|2238.8|2238.5|148
1638199950000|2021-11-29 15:32:30|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2237.9|2237.6|122
1638199960000|2021-11-29 15:32:40|2238.4|2238.1|2237.6|2237.3|2239|2238.7|2237.6|2237.3|130
1638199970000|2021-11-29 15:32:50|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.2|2236.9|168
1638199980000|2021-11-29 15:33:00|2237.4|2237.1|2236.9|2236.6|2237.5|2237.2|2236.8|2236.5|262
1638199990000|2021-11-29 15:33:10|2237.2|2236.9|2236.5|2236.2|2237.6|2237.3|2236|2235.7|279
1638200000000|2021-11-29 15:33:20|2236.4|2236.1|2237.1|2236.8|2237.3|2237|2236.3|2236|128
1638200010000|2021-11-29 15:33:30|2237.5|2237.2|2236.9|2236.6|2237.6|2237.3|2236.6|2236.3|53
1638200020000|2021-11-29 15:33:40|2237|2236.7|2237.8|2237.5|2237.9|2237.6|2236.9|2236.6|161
1638200030000|2021-11-29 15:33:50|2237.7|2237.4|2239.7|2239.4|2239.7|2239.4|2237.5|2237.2|218
1638200040000|2021-11-29 15:34:00|2240|2239.7|2238.9|2238.6|2240|2239.7|2238.7|2238.4|207
1638200050000|2021-11-29 15:34:10|2238.8|2238.5|2237.2|2236.9|2239.1|2238.8|2237.2|2236.9|132
1638200060000|2021-11-29 15:34:20|2236.9|2236.6|2237|2236.7|2237.6|2237.3|2236.5|2236.2|219
1638200070000|2021-11-29 15:34:30|2237.1|2236.8|2236.4|2236.1|2237.1|2236.8|2236.2|2235.9|126
1638200080000|2021-11-29 15:34:40|2236.6|2236.3|2237.3|2237|2237.6|2237.3|2236.3|2236|71
1638200090000|2021-11-29 15:34:50|2237.2|2236.9|2238.6|2238.3|2238.6|2238.3|2237.2|2236.9|75
1638200100000|2021-11-29 15:35:00|2238.7|2238.4|2240.8|2240.5|2241.1|2240.8|2237.8|2237.5|223
1638200110000|2021-11-29 15:35:10|2240.9|2240.6|2240.3|2240|2241.7|2241.4|2240|2239.7|184
1638200120000|2021-11-29 15:35:20|2240.1|2239.8|2240.8|2240.5|2242|2241.7|2240.1|2239.8|223
1638200130000|2021-11-29 15:35:30|2241.1|2240.8|2241.9|2241.6|2242|2241.7|2240.9|2240.6|115
1638200140000|2021-11-29 15:35:40|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.1|2240.8|176
1638200150000|2021-11-29 15:35:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241|2240.7|125
1638200160000|2021-11-29 15:36:00|2241.6|2241.3|2241.9|2241.6|2242.4|2242.1|2241.6|2241.3|172
1638200170000|2021-11-29 15:36:10|2241.6|2241.3|2240.6|2240.3|2242.2|2241.9|2240.6|2240.3|88
1638200180000|2021-11-29 15:36:20|2240.7|2240.4|2240.7|2240.4|2241.3|2241|2240.1|2239.8|207
1638200190000|2021-11-29 15:36:30|2240.5|2240.2|2239|2238.7|2240.5|2240.2|2239|2238.7|146
1638200200000|2021-11-29 15:36:40|2238.9|2238.6|2237.4|2237.1|2238.9|2238.6|2237.1|2236.8|194
1638200210000|2021-11-29 15:36:50|2237.5|2237.2|2236.8|2236.5|2237.7|2237.4|2236.7|2236.4|81
1638200220000|2021-11-29 15:37:00|2237|2236.7|2237|2236.7|2237.4|2237.1|2236.6|2236.3|146
1638200230000|2021-11-29 15:37:10|2236.6|2236.3|2235.8|2235.5|2236.6|2236.3|2235.6|2235.3|134
1638200240000|2021-11-29 15:37:20|2235.9|2235.6|2235.3|2235|2236|2235.7|2235.1|2234.8|124
1638200250000|2021-11-29 15:37:30|2235.2|2234.9|2234.2|2233.9|2235.2|2234.9|2234.1|2233.8|182
1638200260000|2021-11-29 15:37:40|2234.1|2233.8|2232.6|2232.3|2234.2|2233.9|2232.4|2232.1|270
1638200270000|2021-11-29 15:37:50|2232.5|2232.2|2230.7|2230.4|2232.5|2232.2|2230.7|2230.4|313
1638200280000|2021-11-29 15:38:00|2230.8|2230.5|2232.1|2231.8|2232.1|2231.8|2230.1|2229.8|382
1638200290000|2021-11-29 15:38:10|2232|2231.7|2233.1|2232.8|2233.4|2233.1|2232|2231.7|270
1638200300000|2021-11-29 15:38:20|2233|2232.7|2231.3|2231|2233|2232.7|2231.1|2230.8|135
1638200310000|2021-11-29 15:38:30|2231.2|2230.9|2230.4|2230.1|2231.3|2231|2230.3|2230|187
1638200320000|2021-11-29 15:38:40|2230.3|2230|2229.3|2229|2230.6|2230.3|2229.1|2228.8|417
1638200330000|2021-11-29 15:38:50|2229.1|2228.8|2228.4|2228.1|2229.3|2229|2228.4|2228.1|247
1638200340000|2021-11-29 15:39:00|2228.3|2228|2229.7|2229.4|2229.9|2229.6|2228.3|2228|213
1638200350000|2021-11-29 15:39:10|2229.9|2229.6|2229.6|2229.3|2230.2|2229.9|2229.2|2228.9|138
1638200360000|2021-11-29 15:39:20|2229.9|2229.6|2230.5|2230.2|2230.7|2230.4|2229.4|2229.1|129
1638200370000|2021-11-29 15:39:30|2230.7|2230.4|2231.4|2231.1|2232.3|2232|2230.7|2230.4|205
1638200380000|2021-11-29 15:39:40|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.3|2231|109
1638200390000|2021-11-29 15:39:50|2231.3|2231|2229.9|2229.6|2231.7|2231.4|2229.9|2229.6|94
1638200400000|2021-11-29 15:40:00|2229.8|2229.5|2230.8|2230.5|2231|2230.7|2229.6|2229.3|112
1638200410000|2021-11-29 15:40:10|2230.9|2230.6|2229.2|2228.9|2231.3|2231|2229.2|2228.9|141
1638200420000|2021-11-29 15:40:20|2229.3|2229|2228.9|2228.6|2229.4|2229.1|2228.4|2228.1|168
1638200430000|2021-11-29 15:40:30|2228.8|2228.5|2228.3|2228|2228.9|2228.6|2227.9|2227.6|138
1638200440000|2021-11-29 15:40:40|2228.2|2227.9|2229.1|2228.8|2229.4|2229.1|2228|2227.7|163
1638200450000|2021-11-29 15:40:50|2229.2|2228.9|2228.9|2228.6|2229.5|2229.2|2228.7|2228.4|132
1638200460000|2021-11-29 15:41:00|2228.8|2228.5|2229.2|2228.9|2229.4|2229.1|2228.5|2228.2|95
1638200470000|2021-11-29 15:41:10|2229|2228.7|2228.1|2227.8|2229.6|2229.3|2228|2227.7|143
1638200480000|2021-11-29 15:41:20|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2227.9|2227.6|191
1638200490000|2021-11-29 15:41:30|2229.1|2228.8|2228.5|2228.2|2229.1|2228.8|2228.2|2227.9|60
1638200500000|2021-11-29 15:41:40|2228.6|2228.3|2228|2227.7|2228.6|2228.3|2227.5|2227.2|99
1638200510000|2021-11-29 15:41:50|2227.6|2227.3|2227.7|2227.4|2227.9|2227.6|2227.2|2226.9|127
1638200520000|2021-11-29 15:42:00|2227.9|2227.6|2228.7|2228.4|2228.7|2228.4|2227.2|2226.9|78
1638200530000|2021-11-29 15:42:10|2228.8|2228.5|2229|2228.7|2229.7|2229.4|2228.5|2228.2|145
1638200540000|2021-11-29 15:42:20|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.6|2228.3|174
1638200550000|2021-11-29 15:42:30|2228.8|2228.5|2229.1|2228.8|2229.5|2229.2|2228.7|2228.4|87
1638200560000|2021-11-29 15:42:40|2229|2228.7|2228.8|2228.5|2229.2|2228.9|2228.6|2228.3|107
1638200570000|2021-11-29 15:42:50|2228.6|2228.3|2228.6|2228.3|2229.4|2229.1|2228.6|2228.3|88
1638200580000|2021-11-29 15:43:00|2228.2|2227.9|2229.4|2229.1|2229.4|2229.1|2228|2227.7|109
1638200590000|2021-11-29 15:43:10|2229.2|2228.9|2228.4|2228.1|2229.3|2229|2228.1|2227.8|47
1638200600000|2021-11-29 15:43:20|2228.5|2228.2|2227.9|2227.6|2229.4|2229.1|2227.9|2227.6|122
1638200610000|2021-11-29 15:43:30|2228|2227.7|2229.1|2228.8|2229.1|2228.8|2227.5|2227.2|60
1638200620000|2021-11-29 15:43:40|2229.2|2228.9|2228.9|2228.6|2229.4|2229.1|2228.7|2228.4|54
1638200630000|2021-11-29 15:43:50|2229|2228.7|2228.7|2228.4|2229.4|2229.1|2228.7|2228.4|94
1638200640000|2021-11-29 15:44:00|2228.9|2228.6|2231.1|2230.8|2231.2|2230.9|2228.8|2228.5|129
1638200650000|2021-11-29 15:44:10|2231.3|2231|2231.3|2231|2232.4|2232.1|2231.3|2231|206
1638200660000|2021-11-29 15:44:20|2231.2|2230.9|2231.1|2230.8|2231.5|2231.2|2230.5|2230.2|106
1638200670000|2021-11-29 15:44:30|2231.2|2230.9|2231.6|2231.3|2231.8|2231.5|2230.8|2230.5|93
1638200680000|2021-11-29 15:44:40|2231.7|2231.4|2232.3|2232|2232.3|2232|2231.5|2231.2|135
1638200690000|2021-11-29 15:44:50|2232.4|2232.1|2233.5|2233.2|2233.5|2233.2|2232.4|2232.1|207
1638200700000|2021-11-29 15:45:00|2233.4|2233.1|2233.7|2233.4|2234.2|2233.9|2233.2|2232.9|251
1638200710000|2021-11-29 15:45:10|2233.6|2233.3|2234.8|2234.5|2235.1|2234.8|2233.6|2233.3|164
1638200720000|2021-11-29 15:45:20|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.4|2234.1|105
1638200730000|2021-11-29 15:45:30|2234.9|2234.6|2234.6|2234.3|2235.5|2235.2|2234.6|2234.3|148
1638200740000|2021-11-29 15:45:40|2234.5|2234.2|2235.3|2235|2236|2235.7|2234.5|2234.2|178
1638200750000|2021-11-29 15:45:50|2235.5|2235.2|2235.9|2235.6|2236.1|2235.8|2235.5|2235.2|144
1638200760000|2021-11-29 15:46:00|2235.8|2235.5|2234.9|2234.6|2235.8|2235.5|2234.7|2234.4|131
1638200770000|2021-11-29 15:46:10|2235.2|2234.9|2234.6|2234.3|2235.5|2235.2|2234.5|2234.2|81
1638200780000|2021-11-29 15:46:20|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.3|2234|116
1638200790000|2021-11-29 15:46:30|2235.3|2235|2236.3|2236|2236.3|2236|2235.1|2234.8|97
1638200800000|2021-11-29 15:46:40|2236.4|2236.1|2235.3|2235|2237|2236.7|2235.1|2234.8|215
1638200810000|2021-11-29 15:46:50|2235.4|2235.1|2235|2234.7|2236.2|2235.9|2234.9|2234.6|133
1638200820000|2021-11-29 15:47:00|2235.1|2234.8|2235.8|2235.5|2236|2235.7|2235|2234.7|174
1638200830000|2021-11-29 15:47:10|2235.9|2235.6|2235.3|2235|2236.4|2236.1|2235.2|2234.9|95
1638200840000|2021-11-29 15:47:20|2235.4|2235.1|2235.5|2235.2|2235.8|2235.5|2235.2|2234.9|50
1638200850000|2021-11-29 15:47:30|2235.7|2235.4|2236.4|2236.1|2236.7|2236.4|2235.7|2235.4|53
1638200860000|2021-11-29 15:47:40|2236.5|2236.2|2235.6|2235.3|2236.6|2236.3|2235.5|2235.2|42
1638200870000|2021-11-29 15:47:50|2235.7|2235.4|2236.4|2236.1|2236.4|2236.1|2235.5|2235.2|63
1638200880000|2021-11-29 15:48:00|2236.5|2236.2|2234.7|2234.4|2236.5|2236.2|2234.5|2234.2|100
1638200890000|2021-11-29 15:48:10|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.2|2233.9|104
1638200900000|2021-11-29 15:48:20|2235.4|2235.1|2236.9|2236.6|2237|2236.7|2235.4|2235.1|55
1638200910000|2021-11-29 15:48:30|2237|2236.7|2236.5|2236.2|2237.6|2237.3|2236.5|2236.2|138
1638200920000|2021-11-29 15:48:40|2236.2|2235.9|2235.3|2235|2236.2|2235.9|2234.8|2234.5|131
1638200930000|2021-11-29 15:48:50|2235.2|2234.9|2234.9|2234.6|2235.4|2235.1|2234.5|2234.2|87
1638200940000|2021-11-29 15:49:00|2235|2234.7|2234.3|2234|2235|2234.7|2233.5|2233.2|146
1638200950000|2021-11-29 15:49:10|2234.4|2234.1|2234.5|2234.2|2235.1|2234.8|2233.7|2233.4|49
1638200960000|2021-11-29 15:49:20|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.7|2233.4|241
1638200970000|2021-11-29 15:49:30|2234|2233.7|2233.1|2232.8|2234.2|2233.9|2233.1|2232.8|161
1638200980000|2021-11-29 15:49:40|2233.2|2232.9|2233.1|2232.8|2233.8|2233.5|2233.1|2232.8|87
1638200990000|2021-11-29 15:49:50|2232.7|2232.4|2232.3|2232|2232.9|2232.6|2231.9|2231.6|174
1638201000000|2021-11-29 15:50:00|2232.4|2232.1|2233.8|2233.5|2233.8|2233.5|2231.6|2231.3|109
1638201010000|2021-11-29 15:50:10|2233.9|2233.6|2232.8|2232.5|2234.1|2233.8|2232.5|2232.2|186
1638201020000|2021-11-29 15:50:20|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2231.8|2231.5|110
1638201030000|2021-11-29 15:50:30|2232.2|2231.9|2232.1|2231.8|2232.6|2232.3|2231.8|2231.5|82
1638201040000|2021-11-29 15:50:40|2231.9|2231.6|2233.2|2232.9|2233.5|2233.2|2231.7|2231.4|109
1638201050000|2021-11-29 15:50:50|2233.1|2232.8|2233.1|2232.8|2233.6|2233.3|2233|2232.7|117
1638201060000|2021-11-29 15:51:00|2233.2|2232.9|2232.1|2231.8|2233.4|2233.1|2231.6|2231.3|102
1638201070000|2021-11-29 15:51:10|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2231.5|2231.2|155
1638201080000|2021-11-29 15:51:20|2232.6|2232.3|2233.5|2233.2|2233.6|2233.3|2232.6|2232.3|64
1638201090000|2021-11-29 15:51:30|2233.6|2233.3|2235.1|2234.8|2235.1|2234.8|2233.4|2233.1|141
1638201100000|2021-11-29 15:51:40|2235.3|2235|2234.4|2234.1|2235.6|2235.3|2234.3|2234|155
1638201110000|2021-11-29 15:51:50|2234.3|2234|2234.6|2234.3|2235.3|2235|2234.3|2234|115
1638201120000|2021-11-29 15:52:00|2234.7|2234.4|2236.5|2236.2|2236.5|2236.2|2234.6|2234.3|124
1638201130000|2021-11-29 15:52:10|2236.3|2236|2236.7|2236.4|2237.3|2237|2236.1|2235.8|155
1638201140000|2021-11-29 15:52:20|2236.6|2236.3|2236.8|2236.5|2237.2|2236.9|2236|2235.7|213
1638201150000|2021-11-29 15:52:30|2236.7|2236.4|2235.1|2234.8|2237.1|2236.8|2235.1|2234.8|167
1638201160000|2021-11-29 15:52:40|2235.2|2234.9|2235.1|2234.8|2235.6|2235.3|2234.8|2234.5|91
1638201170000|2021-11-29 15:52:50|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.4|2234.1|74
1638201180000|2021-11-29 15:53:00|2234.9|2234.6|2236.1|2235.8|2236.3|2236|2234.8|2234.5|100
1638201190000|2021-11-29 15:53:10|2236|2235.7|2235.7|2235.4|2237|2236.7|2235.4|2235.1|96
1638201200000|2021-11-29 15:53:20|2235.8|2235.5|2234.8|2234.5|2235.8|2235.5|2234.8|2234.5|98
1638201210000|2021-11-29 15:53:30|2234.5|2234.2|2234.8|2234.5|2235.1|2234.8|2234.5|2234.2|99
1638201220000|2021-11-29 15:53:40|2234.7|2234.4|2234.6|2234.3|2234.9|2234.6|2234.5|2234.2|57
1638201230000|2021-11-29 15:53:50|2234.7|2234.4|2233.8|2233.5|2234.7|2234.4|2233.3|2233|113
1638201240000|2021-11-29 15:54:00|2234|2233.7|2233.7|2233.4|2234|2233.7|2233|2232.7|89
1638201250000|2021-11-29 15:54:10|2233.6|2233.3|2234.5|2234.2|2234.8|2234.5|2233.4|2233.1|71
1638201260000|2021-11-29 15:54:20|2234.6|2234.3|2234|2233.7|2235.2|2234.9|2234|2233.7|122
1638201270000|2021-11-29 15:54:30|2233.8|2233.5|2234.5|2234.2|2234.9|2234.6|2233.8|2233.5|110
1638201280000|2021-11-29 15:54:40|2234.7|2234.4|2233.8|2233.5|2234.7|2234.4|2233.8|2233.5|50
1638201290000|2021-11-29 15:54:50|2233.5|2233.2|2233.4|2233.1|2233.8|2233.5|2233.3|2233|39
1638201300000|2021-11-29 15:55:00|2234|2233.7|2234.3|2234|2234.8|2234.5|2234|2233.7|129
1638201310000|2021-11-29 15:55:10|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.3|2234|56
1638201320000|2021-11-29 15:55:20|2234.9|2234.6|2235.5|2235.2|2235.7|2235.4|2234.5|2234.2|75
1638201330000|2021-11-29 15:55:30|2235.6|2235.3|2236.1|2235.8|2236.8|2236.5|2235.6|2235.3|124
1638201340000|2021-11-29 15:55:40|2235.9|2235.6|2236.5|2236.2|2236.7|2236.4|2235.7|2235.4|106
1638201350000|2021-11-29 15:55:50|2236.2|2235.9|2236.3|2236|2237.2|2236.9|2236.1|2235.8|110
1638201360000|2021-11-29 15:56:00|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2235.7|2235.4|133
1638201370000|2021-11-29 15:56:10|2235.9|2235.6|2236|2235.7|2236.6|2236.3|2235.4|2235.1|104
1638201380000|2021-11-29 15:56:20|2235.9|2235.6|2235.2|2234.9|2236.3|2236|2235.2|2234.9|60
1638201390000|2021-11-29 15:56:30|2235.1|2234.8|2235.4|2235.1|2235.9|2235.6|2235.1|2234.8|55
1638201400000|2021-11-29 15:56:40|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2234.7|2234.4|99
1638201410000|2021-11-29 15:56:50|2235|2234.7|2234.6|2234.3|2235.3|2235|2234.5|2234.2|68
1638201420000|2021-11-29 15:57:00|2234.5|2234.2|2235.5|2235.2|2235.6|2235.3|2233.6|2233.3|91
1638201430000|2021-11-29 15:57:10|2235.4|2235.1|2235.6|2235.3|2236.2|2235.9|2235.3|2235|88
1638201440000|2021-11-29 15:57:20|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.2|2234.9|43
1638201450000|2021-11-29 15:57:30|2235.8|2235.5|2236.3|2236|2236.4|2236.1|2235.8|2235.5|69
1638201460000|2021-11-29 15:57:40|2236.4|2236.1|2235.5|2235.2|2236.4|2236.1|2235.2|2234.9|44
1638201470000|2021-11-29 15:57:50|2235.4|2235.1|2235.8|2235.5|2236|2235.7|2235|2234.7|39
1638201480000|2021-11-29 15:58:00|2235.7|2235.4|2235|2234.7|2236.1|2235.8|2234.5|2234.2|74
1638201490000|2021-11-29 15:58:10|2235.1|2234.8|2235.3|2235|2236|2235.7|2235.1|2234.8|65
1638201500000|2021-11-29 15:58:20|2235.4|2235.1|2234.4|2234.1|2235.7|2235.4|2234.3|2234|81
1638201510000|2021-11-29 15:58:30|2234.3|2234|2235.7|2235.4|2235.7|2235.4|2234.3|2234|64
1638201520000|2021-11-29 15:58:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.2|2234.9|45
1638201530000|2021-11-29 15:58:50|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2234.8|2234.5|74
1638201540000|2021-11-29 15:59:00|2235.7|2235.4|2235.4|2235.1|2235.9|2235.6|2235.3|2235|115
1638201550000|2021-11-29 15:59:10|2235.7|2235.4|2236.4|2236.1|2236.4|2236.1|2235.5|2235.2|81
1638201560000|2021-11-29 15:59:20|2236.3|2236|2237.4|2237.1|2237.8|2237.5|2236.3|2236|176
1638201570000|2021-11-29 15:59:30|2237.9|2237.6|2240.5|2240.2|2240.8|2240.5|2237.7|2237.4|91
1638201580000|2021-11-29 15:59:40|2240.3|2240|2239.4|2239.1|2240.3|2240|2239.1|2238.8|81
1638201590000|2021-11-29 15:59:50|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2239|2238.7|74
1638201600000|2021-11-29 16:00:00|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2238.4|2238.1|121
1638201610000|2021-11-29 16:00:10|2239.5|2239.2|2240.9|2240.6|2240.9|2240.6|2238|2237.7|294
1638201620000|2021-11-29 16:00:20|2240.8|2240.5|2242.2|2241.9|2242.2|2241.9|2240.8|2240.5|202
1638201630000|2021-11-29 16:00:30|2242.3|2242|2242.4|2242.1|2243|2242.7|2242.2|2241.9|217
1638201640000|2021-11-29 16:00:40|2242.5|2242.2|2241.7|2241.4|2242.6|2242.3|2241.7|2241.4|119
1638201650000|2021-11-29 16:00:50|2241.9|2241.6|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|101
1638201660000|2021-11-29 16:01:00|2241.7|2241.4|2242.3|2242|2242.8|2242.5|2241.7|2241.4|129
1638201670000|2021-11-29 16:01:10|2242.2|2241.9|2242.2|2241.9|2243|2242.7|2242.2|2241.9|153
1638201680000|2021-11-29 16:01:20|2242.3|2242|2242.7|2242.4|2243.2|2242.9|2242.3|2242|135
1638201690000|2021-11-29 16:01:30|2242.8|2242.5|2243.2|2242.9|2243.5|2243.2|2242.8|2242.5|258
1638201700000|2021-11-29 16:01:40|2242.9|2242.6|2243.3|2243|2243.6|2243.3|2242.9|2242.6|170
1638201710000|2021-11-29 16:01:50|2243.6|2243.3|2242.9|2242.6|2243.8|2243.5|2242.9|2242.6|208
1638201720000|2021-11-29 16:02:00|2242.7|2242.4|2243.5|2243.2|2243.6|2243.3|2242.7|2242.4|97
1638201730000|2021-11-29 16:02:10|2243.4|2243.1|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|85
1638201740000|2021-11-29 16:02:20|2243|2242.7|2243.9|2243.6|2243.9|2243.6|2242.9|2242.6|103
1638201750000|2021-11-29 16:02:30|2244.1|2243.8|2243.3|2243|2244.3|2244|2243.3|2243|86
1638201760000|2021-11-29 16:02:40|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|54
1638201770000|2021-11-29 16:02:50|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|48
1638201780000|2021-11-29 16:03:00|2243.9|2243.6|2242.5|2242.2|2243.9|2243.6|2242.5|2242.2|130
1638201790000|2021-11-29 16:03:10|2242.7|2242.4|2242|2241.7|2242.7|2242.4|2241.8|2241.5|113
1638201800000|2021-11-29 16:03:20|2241.9|2241.6|2243.1|2242.8|2243.3|2243|2241.8|2241.5|75
1638201810000|2021-11-29 16:03:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243|2242.7|36
1638201820000|2021-11-29 16:03:40|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2242.7|2242.4|79
1638201830000|2021-11-29 16:03:50|2243|2242.7|2242|2241.7|2243.1|2242.8|2241.9|2241.6|122
1638201840000|2021-11-29 16:04:00|2242.3|2242|2241.9|2241.6|2242.7|2242.4|2241.8|2241.5|51
1638201850000|2021-11-29 16:04:10|2242|2241.7|2241.9|2241.6|2242.2|2241.9|2241.6|2241.3|91
1638201860000|2021-11-29 16:04:20|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|94
1638201870000|2021-11-29 16:04:30|2241.9|2241.6|2241.2|2240.9|2242|2241.7|2240.9|2240.6|123
1638201880000|2021-11-29 16:04:40|2241.3|2241|2241.6|2241.3|2241.9|2241.6|2241.3|2241|83
1638201890000|2021-11-29 16:04:50|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|60
1638201900000|2021-11-29 16:05:00|2241.7|2241.4|2243.6|2243.3|2243.6|2243.3|2241.1|2240.8|215
1638201910000|2021-11-29 16:05:10|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243|2242.7|66
1638201920000|2021-11-29 16:05:20|2243.9|2243.6|2243.8|2243.5|2244.1|2243.8|2243.2|2242.9|55
1638201930000|2021-11-29 16:05:30|2243.7|2243.4|2244|2243.7|2244.2|2243.9|2243.7|2243.4|46
1638201940000|2021-11-29 16:05:40|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.7|2243.4|57
1638201950000|2021-11-29 16:05:50|2244.1|2243.8|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|51
1638201960000|2021-11-29 16:06:00|2243.8|2243.5|2244.2|2243.9|2244.5|2244.2|2243.7|2243.4|96
1638201970000|2021-11-29 16:06:10|2244|2243.7|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|41
1638201980000|2021-11-29 16:06:20|2244|2243.7|2245.2|2244.9|2245.2|2244.9|2244|2243.7|159
1638201990000|2021-11-29 16:06:30|2245.4|2245.1|2244.2|2243.9|2245.6|2245.3|2244.2|2243.9|262
1638202000000|2021-11-29 16:06:40|2243.8|2243.5|2243.9|2243.6|2244.2|2243.9|2243.4|2243.1|140
1638202010000|2021-11-29 16:06:50|2244|2243.7|2245.5|2245.2|2245.5|2245.2|2243.9|2243.6|50
1638202020000|2021-11-29 16:07:00|2245.4|2245.1|2244|2243.7|2245.5|2245.2|2244|2243.7|82
1638202030000|2021-11-29 16:07:10|2243.9|2243.6|2243.4|2243.1|2244.1|2243.8|2242.7|2242.4|98
1638202040000|2021-11-29 16:07:20|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|43
1638202050000|2021-11-29 16:07:30|2243.3|2243|2242.6|2242.3|2243.6|2243.3|2242.5|2242.2|64
1638202060000|2021-11-29 16:07:40|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|64
1638202070000|2021-11-29 16:07:50|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|55
1638202080000|2021-11-29 16:08:00|2243|2242.7|2244|2243.7|2244|2243.7|2242.5|2242.2|83
1638202090000|2021-11-29 16:08:10|2244.2|2243.9|2245|2244.7|2245.3|2245|2244.2|2243.9|64
1638202100000|2021-11-29 16:08:20|2245.2|2244.9|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|86
1638202110000|2021-11-29 16:08:30|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|46
1638202120000|2021-11-29 16:08:40|2245.5|2245.2|2246.2|2245.9|2246.3|2246|2245.4|2245.1|95
1638202130000|2021-11-29 16:08:50|2246.3|2246|2245.8|2245.5|2246.6|2246.3|2245.7|2245.4|83
1638202140000|2021-11-29 16:09:00|2246|2245.7|2245|2244.7|2246|2245.7|2244.9|2244.6|95
1638202150000|2021-11-29 16:09:10|2245.1|2244.8|2244.1|2243.8|2245.1|2244.8|2244.1|2243.8|73
1638202160000|2021-11-29 16:09:20|2244.2|2243.9|2245.5|2245.2|2245.5|2245.2|2243.9|2243.6|101
1638202170000|2021-11-29 16:09:30|2245.4|2245.1|2245.3|2245|2245.7|2245.4|2245.2|2244.9|69
1638202180000|2021-11-29 16:09:40|2245.2|2244.9|2244.5|2244.2|2245.2|2244.9|2244.5|2244.2|93
1638202190000|2021-11-29 16:09:50|2244.6|2244.3|2243.8|2243.5|2244.6|2244.3|2243.8|2243.5|76
1638202200000|2021-11-29 16:10:00|2243.7|2243.4|2244.9|2244.6|2245.2|2244.9|2243.5|2243.2|212
1638202210000|2021-11-29 16:10:10|2245.1|2244.8|2245|2244.7|2245.3|2245|2244.9|2244.6|65
1638202220000|2021-11-29 16:10:20|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|52
1638202230000|2021-11-29 16:10:30|2245.5|2245.2|2245.1|2244.8|2245.6|2245.3|2244.7|2244.4|67
1638202240000|2021-11-29 16:10:40|2245|2244.7|2245.4|2245.1|2245.6|2245.3|2244.9|2244.6|57
1638202250000|2021-11-29 16:10:50|2245.3|2245|2245.4|2245.1|2246|2245.7|2244.7|2244.4|69
1638202260000|2021-11-29 16:11:00|2245.6|2245.3|2247.1|2246.8|2247.1|2246.8|2244.1|2243.8|634
1638202270000|2021-11-29 16:11:10|2246.8|2246.5|2246.1|2245.8|2246.8|2246.5|2246|2245.7|159
1638202280000|2021-11-29 16:11:20|2246.3|2246|2246.1|2245.8|2246.8|2246.5|2245.8|2245.5|106
1638202290000|2021-11-29 16:11:30|2246.3|2246|2246.1|2245.8|2246.3|2246|2245.6|2245.3|52
1638202300000|2021-11-29 16:11:40|2246|2245.7|2245.9|2245.6|2246.8|2246.5|2245.9|2245.6|58
1638202310000|2021-11-29 16:11:50|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.4|2245.1|74
1638202320000|2021-11-29 16:12:00|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.1|2244.8|91
1638202330000|2021-11-29 16:12:10|2245.5|2245.2|2246.3|2246|2247|2246.7|2245.4|2245.1|78
1638202340000|2021-11-29 16:12:20|2246.4|2246.1|2246.4|2246.1|2247.2|2246.9|2246.3|2246|115
1638202350000|2021-11-29 16:12:30|2246.5|2246.2|2245.9|2245.6|2246.6|2246.3|2245.8|2245.5|76
1638202360000|2021-11-29 16:12:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.7|2245.4|61
1638202370000|2021-11-29 16:12:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.5|2245.2|72
1638202380000|2021-11-29 16:13:00|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.6|2245.3|67
1638202390000|2021-11-29 16:13:10|2245.8|2245.5|2246.6|2246.3|2246.7|2246.4|2245.3|2245|170
1638202400000|2021-11-29 16:13:20|2246.8|2246.5|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|92
1638202410000|2021-11-29 16:13:30|2246.1|2245.8|2246.3|2246|2246.3|2246|2245.7|2245.4|61
1638202420000|2021-11-29 16:13:40|2246.2|2245.9|2247.1|2246.8|2247.7|2247.4|2246.1|2245.8|226
1638202430000|2021-11-29 16:13:50|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247|2246.7|35
1638202440000|2021-11-29 16:14:00|2247.2|2246.9|2246.2|2245.9|2247.2|2246.9|2246.1|2245.8|145
1638202450000|2021-11-29 16:14:10|2246|2245.7|2244.3|2244|2246.3|2246|2244.3|2244|171
1638202460000|2021-11-29 16:14:20|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2243.8|2243.5|136
1638202470000|2021-11-29 16:14:30|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.4|2244.1|95
1638202480000|2021-11-29 16:14:40|2244.7|2244.4|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|48
1638202490000|2021-11-29 16:14:50|2244.6|2244.3|2244.3|2244|2244.8|2244.5|2244.2|2243.9|38
1638202500000|2021-11-29 16:15:00|2244.8|2244.5|2246.6|2246.3|2246.6|2246.3|2244.8|2244.5|97
1638202510000|2021-11-29 16:15:10|2246.8|2246.5|2247|2246.7|2247.5|2247.2|2246.6|2246.3|130
1638202520000|2021-11-29 16:15:20|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.3|2246|87
1638202530000|2021-11-29 16:15:30|2246.3|2246|2246.2|2245.9|2246.7|2246.4|2245.9|2245.6|112
1638202540000|2021-11-29 16:15:40|2246.3|2246|2246.1|2245.8|2246.8|2246.5|2246.1|2245.8|89
1638202550000|2021-11-29 16:15:50|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.3|2245|102
1638202560000|2021-11-29 16:16:00|2245.9|2245.6|2245.4|2245.1|2246.6|2246.3|2245.3|2245|59
1638202570000|2021-11-29 16:16:10|2245.3|2245|2245.8|2245.5|2245.9|2245.6|2245.3|2245|53
1638202580000|2021-11-29 16:16:20|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.7|2245.4|41
1638202590000|2021-11-29 16:16:30|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.4|2245.1|29
1638202600000|2021-11-29 16:16:40|2245.7|2245.4|2245.6|2245.3|2246.2|2245.9|2245.4|2245.1|59
1638202610000|2021-11-29 16:16:50|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|36
1638202620000|2021-11-29 16:17:00|2246.2|2245.9|2245.8|2245.5|2246.5|2246.2|2245.5|2245.2|63
1638202630000|2021-11-29 16:17:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|55
1638202640000|2021-11-29 16:17:20|2245.4|2245.1|2244.4|2244.1|2245.6|2245.3|2244.2|2243.9|145
1638202650000|2021-11-29 16:17:30|2244.3|2244|2244.5|2244.2|2245|2244.7|2244.3|2244|88
1638202660000|2021-11-29 16:17:40|2244.7|2244.4|2245.5|2245.2|2245.9|2245.6|2244.7|2244.4|87
1638202670000|2021-11-29 16:17:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2244.7|2244.4|45
1638202680000|2021-11-29 16:18:00|2245.2|2244.9|2244.4|2244.1|2245.3|2245|2243.9|2243.6|57
1638202690000|2021-11-29 16:18:10|2244.6|2244.3|2244.4|2244.1|2245.3|2245|2244.4|2244.1|48
1638202700000|2021-11-29 16:18:20|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|63
1638202710000|2021-11-29 16:18:30|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244|2243.7|77
1638202720000|2021-11-29 16:18:40|2244.3|2244|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|71
1638202730000|2021-11-29 16:18:50|2243.7|2243.4|2243.8|2243.5|2244.4|2244.1|2243.4|2243.1|73
1638202740000|2021-11-29 16:19:00|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.3|2243|60
1638202750000|2021-11-29 16:19:10|2243.2|2242.9|2242.9|2242.6|2243.3|2243|2242.9|2242.6|80
1638202760000|2021-11-29 16:19:20|2243|2242.7|2243.3|2243|2243.5|2243.2|2242.9|2242.6|48
1638202770000|2021-11-29 16:19:30|2243.2|2242.9|2242.2|2241.9|2243.2|2242.9|2241.9|2241.6|170
1638202780000|2021-11-29 16:19:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.6|2241.3|93
1638202790000|2021-11-29 16:19:50|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.3|2241|82
1638202800000|2021-11-29 16:20:00|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2241.6|2241.3|141
1638202810000|2021-11-29 16:20:10|2242.7|2242.4|2245|2244.7|2245.2|2244.9|2242.7|2242.4|91
1638202820000|2021-11-29 16:20:20|2245.2|2244.9|2244.6|2244.3|2245.3|2245|2244.6|2244.3|58
1638202830000|2021-11-29 16:20:30|2244.8|2244.5|2245.7|2245.4|2245.8|2245.5|2244.8|2244.5|112
1638202840000|2021-11-29 16:20:40|2245.4|2245.1|2244.6|2244.3|2245.4|2245.1|2244.5|2244.2|69
1638202850000|2021-11-29 16:20:50|2244.5|2244.2|2244.5|2244.2|2244.9|2244.6|2244.1|2243.8|56
1638202860000|2021-11-29 16:21:00|2244.4|2244.1|2244.1|2243.8|2245.7|2245.4|2243.8|2243.5|67
1638202870000|2021-11-29 16:21:10|2244.2|2243.9|2245|2244.7|2245.1|2244.8|2244.1|2243.8|71
1638202880000|2021-11-29 16:21:20|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|40
1638202890000|2021-11-29 16:21:30|2244.9|2244.6|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|95
1638202900000|2021-11-29 16:21:40|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|99
1638202910000|2021-11-29 16:21:50|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244|2243.7|68
1638202920000|2021-11-29 16:22:00|2244.5|2244.2|2243.7|2243.4|2244.7|2244.4|2242.9|2242.6|110
1638202930000|2021-11-29 16:22:10|2244.1|2243.8|2243.3|2243|2244.1|2243.8|2243.3|2243|39
1638202940000|2021-11-29 16:22:20|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2242.9|2242.6|47
1638202950000|2021-11-29 16:22:30|2243|2242.7|2243.3|2243|2243.9|2243.6|2243|2242.7|69
1638202960000|2021-11-29 16:22:40|2243.4|2243.1|2242.7|2242.4|2243.4|2243.1|2242.6|2242.3|97
1638202970000|2021-11-29 16:22:50|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.6|2242.3|53
1638202980000|2021-11-29 16:23:00|2242.8|2242.5|2243|2242.7|2243.2|2242.9|2242.4|2242.1|85
1638202990000|2021-11-29 16:23:10|2243.1|2242.8|2244|2243.7|2244.3|2244|2243|2242.7|104
1638203000000|2021-11-29 16:23:20|2243.9|2243.6|2244.6|2244.3|2245|2244.7|2243.9|2243.6|54
1638203010000|2021-11-29 16:23:30|2244.7|2244.4|2243.7|2243.4|2244.8|2244.5|2243.6|2243.3|59
1638203020000|2021-11-29 16:23:40|2243.4|2243.1|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|70
1638203030000|2021-11-29 16:23:50|2242.6|2242.3|2242.8|2242.5|2243.3|2243|2242.6|2242.3|78
1638203040000|2021-11-29 16:24:00|2242.6|2242.3|2241.6|2241.3|2242.6|2242.3|2241.5|2241.2|117
1638203050000|2021-11-29 16:24:10|2241.5|2241.2|2242.4|2242.1|2242.8|2242.5|2241.4|2241.1|73
1638203060000|2021-11-29 16:24:20|2242.2|2241.9|2243.5|2243.2|2243.5|2243.2|2242|2241.7|91
1638203070000|2021-11-29 16:24:30|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|65
1638203080000|2021-11-29 16:24:40|2243.2|2242.9|2241.8|2241.5|2243.2|2242.9|2241.8|2241.5|67
1638203090000|2021-11-29 16:24:50|2241.9|2241.6|2241.5|2241.2|2242.1|2241.8|2241.4|2241.1|37
1638203100000|2021-11-29 16:25:00|2241.4|2241.1|2240.3|2240|2241.4|2241.1|2240.3|2240|187
1638203110000|2021-11-29 16:25:10|2240.4|2240.1|2239.4|2239.1|2240.4|2240.1|2239.4|2239.1|99
1638203120000|2021-11-29 16:25:20|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2238.9|2238.6|108
1638203130000|2021-11-29 16:25:30|2239.6|2239.3|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|91
1638203140000|2021-11-29 16:25:40|2239.7|2239.4|2240.3|2240|2240.5|2240.2|2239.6|2239.3|80
1638203150000|2021-11-29 16:25:50|2240.8|2240.5|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|80
1638203160000|2021-11-29 16:26:00|2241.2|2240.9|2242.1|2241.8|2242.1|2241.8|2241|2240.7|58
1638203170000|2021-11-29 16:26:10|2242.2|2241.9|2243.1|2242.8|2243.6|2243.3|2242.2|2241.9|142
1638203180000|2021-11-29 16:26:20|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.8|2242.5|63
1638203190000|2021-11-29 16:26:30|2242.9|2242.6|2241.9|2241.6|2242.9|2242.6|2241.8|2241.5|61
1638203200000|2021-11-29 16:26:40|2242|2241.7|2241.5|2241.2|2242.3|2242|2241.3|2241|57
1638203210000|2021-11-29 16:26:50|2241.6|2241.3|2241.1|2240.8|2241.8|2241.5|2241.1|2240.8|43
1638203220000|2021-11-29 16:27:00|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|51
1638203230000|2021-11-29 16:27:10|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.3|2240|89
1638203240000|2021-11-29 16:27:20|2240.4|2240.1|2239.7|2239.4|2240.8|2240.5|2239.4|2239.1|174
1638203250000|2021-11-29 16:27:30|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.1|2238.8|72
1638203260000|2021-11-29 16:27:40|2239.3|2239|2240|2239.7|2240.2|2239.9|2239.1|2238.8|78
1638203270000|2021-11-29 16:27:50|2240.1|2239.8|2240.4|2240.1|2240.6|2240.3|2240|2239.7|60
1638203280000|2021-11-29 16:28:00|2240.5|2240.2|2239.1|2238.8|2240.5|2240.2|2239.1|2238.8|78
1638203290000|2021-11-29 16:28:10|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|86
1638203300000|2021-11-29 16:28:20|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|73
1638203310000|2021-11-29 16:28:30|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2237.7|2237.4|133
1638203320000|2021-11-29 16:28:40|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.8|2237.5|68
1638203330000|2021-11-29 16:28:50|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.4|2237.1|67
1638203340000|2021-11-29 16:29:00|2237.6|2237.3|2237.9|2237.6|2238.5|2238.2|2237.6|2237.3|66
1638203350000|2021-11-29 16:29:10|2237.8|2237.5|2237.3|2237|2238.3|2238|2237.3|2237|67
1638203360000|2021-11-29 16:29:20|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2236.3|2236|113
1638203370000|2021-11-29 16:29:30|2237.3|2237|2236.3|2236|2237.4|2237.1|2236.2|2235.9|69
1638203380000|2021-11-29 16:29:40|2236.4|2236.1|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|68
1638203390000|2021-11-29 16:29:50|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2236.6|2236.3|60
1638203400000|2021-11-29 16:30:00|2237.2|2236.9|2238|2237.7|2238.6|2238.3|2237.2|2236.9|80
1638203410000|2021-11-29 16:30:10|2238.1|2237.8|2239.7|2239.4|2240|2239.7|2238.1|2237.8|95
1638203420000|2021-11-29 16:30:20|2239.9|2239.6|2238.8|2238.5|2239.9|2239.6|2238.8|2238.5|50
1638203430000|2021-11-29 16:30:30|2238.6|2238.3|2239.1|2238.8|2239.4|2239.1|2238.6|2238.3|61
1638203440000|2021-11-29 16:30:40|2239|2238.7|2240.3|2240|2241|2240.7|2239|2238.7|91
1638203450000|2021-11-29 16:30:50|2240.2|2239.9|2240.6|2240.3|2241.2|2240.9|2240.1|2239.8|85
1638203460000|2021-11-29 16:31:00|2240.4|2240.1|2242.3|2242|2242.3|2242|2240.4|2240.1|78
1638203470000|2021-11-29 16:31:10|2242.4|2242.1|2242.2|2241.9|2242.8|2242.5|2241.8|2241.5|123
1638203480000|2021-11-29 16:31:20|2242.5|2242.2|2241.5|2241.2|2242.5|2242.2|2241.1|2240.8|65
1638203490000|2021-11-29 16:31:30|2241.4|2241.1|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|30
1638203500000|2021-11-29 16:31:40|2241.3|2241|2240.4|2240.1|2241.3|2241|2240.3|2240|60
1638203510000|2021-11-29 16:31:50|2240.2|2239.9|2238.4|2238.1|2240.2|2239.9|2238.1|2237.8|71
1638203520000|2021-11-29 16:32:00|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238|2237.7|98
1638203530000|2021-11-29 16:32:10|2238.4|2238.1|2237.8|2237.5|2238.5|2238.2|2237.4|2237.1|55
1638203540000|2021-11-29 16:32:20|2238|2237.7|2237.3|2237|2238|2237.7|2237|2236.7|51
1638203550000|2021-11-29 16:32:30|2237.4|2237.1|2237.8|2237.5|2237.9|2237.6|2237.2|2236.9|68
1638203560000|2021-11-29 16:32:40|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.4|2237.1|73
1638203570000|2021-11-29 16:32:50|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.9|2237.6|60
1638203580000|2021-11-29 16:33:00|2238.4|2238.1|2237.9|2237.6|2238.7|2238.4|2237.3|2237|71
1638203590000|2021-11-29 16:33:10|2238.2|2237.9|2238.5|2238.2|2238.8|2238.5|2238|2237.7|36
1638203600000|2021-11-29 16:33:20|2238.4|2238.1|2237.4|2237.1|2238.5|2238.2|2237.2|2236.9|46
1638203610000|2021-11-29 16:33:30|2237.7|2237.4|2237.4|2237.1|2238.2|2237.9|2237.4|2237.1|59
1638203620000|2021-11-29 16:33:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.1|2236.8|31
1638203630000|2021-11-29 16:33:50|2237.5|2237.2|2236.7|2236.4|2237.5|2237.2|2236.7|2236.4|60
1638203640000|2021-11-29 16:34:00|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2236|2235.7|83
1638203650000|2021-11-29 16:34:10|2235.8|2235.5|2235.8|2235.5|2236.2|2235.9|2235.7|2235.4|55
1638203660000|2021-11-29 16:34:20|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.6|2235.3|40
1638203670000|2021-11-29 16:34:30|2236.1|2235.8|2235.4|2235.1|2236.1|2235.8|2235.3|2235|46
1638203680000|2021-11-29 16:34:40|2235.2|2234.9|2235.3|2235|2235.6|2235.3|2235.1|2234.8|110
1638203690000|2021-11-29 16:34:50|2235.2|2234.9|2236.5|2236.2|2236.6|2236.3|2235.1|2234.8|72
1638203700000|2021-11-29 16:35:00|2236.4|2236.1|2236.9|2236.6|2237.6|2237.3|2236.2|2235.9|132
1638203710000|2021-11-29 16:35:10|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2235.4|2235.1|95
1638203720000|2021-11-29 16:35:20|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.2|2235.9|60
1638203730000|2021-11-29 16:35:30|2237.2|2236.9|2236.6|2236.3|2237.2|2236.9|2236.4|2236.1|74
1638203740000|2021-11-29 16:35:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236|2235.7|87
1638203750000|2021-11-29 16:35:50|2236|2235.7|2236.6|2236.3|2237|2236.7|2236|2235.7|41
1638203760000|2021-11-29 16:36:00|2236.5|2236.2|2236.5|2236.2|2237|2236.7|2236.2|2235.9|94
1638203770000|2021-11-29 16:36:10|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.1|2235.8|34
1638203780000|2021-11-29 16:36:20|2236.6|2236.3|2236|2235.7|2236.7|2236.4|2235.8|2235.5|45
1638203790000|2021-11-29 16:36:30|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.7|2235.4|37
1638203800000|2021-11-29 16:36:40|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2235.8|2235.5|34
1638203810000|2021-11-29 16:36:50|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|22
1638203820000|2021-11-29 16:37:00|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|22
1638203830000|2021-11-29 16:37:10|2236.4|2236.1|2237.6|2237.3|2237.7|2237.4|2236.4|2236.1|101
1638203840000|2021-11-29 16:37:20|2237.7|2237.4|2237.8|2237.5|2238.4|2238.1|2237.6|2237.3|81
1638203850000|2021-11-29 16:37:30|2237.7|2237.4|2238.5|2238.2|2238.7|2238.4|2237.7|2237.4|64
1638203860000|2021-11-29 16:37:40|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.1|2237.8|67
1638203870000|2021-11-29 16:37:50|2238.4|2238.1|2238.4|2238.1|2238.7|2238.4|2238.1|2237.8|70
1638203880000|2021-11-29 16:38:00|2238.3|2238|2238.2|2237.9|2238.6|2238.3|2237.7|2237.4|85
1638203890000|2021-11-29 16:38:10|2237.6|2237.3|2236.8|2236.5|2238|2237.7|2236.8|2236.5|83
1638203900000|2021-11-29 16:38:20|2236.9|2236.6|2235.4|2235.1|2237.1|2236.8|2235.3|2235|117
1638203910000|2021-11-29 16:38:30|2235.1|2234.8|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|96
1638203920000|2021-11-29 16:38:40|2235|2234.7|2235.9|2235.6|2236.1|2235.8|2234.7|2234.4|185
1638203930000|2021-11-29 16:38:50|2236.1|2235.8|2238.3|2238|2238.3|2238|2236.1|2235.8|176
1638203940000|2021-11-29 16:39:00|2238.5|2238.2|2239.1|2238.8|2239.3|2239|2238.3|2238|219
1638203950000|2021-11-29 16:39:10|2238.9|2238.6|2240.1|2239.8|2240.3|2240|2238.9|2238.6|259
1638203960000|2021-11-29 16:39:20|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.4|2239.1|145
1638203970000|2021-11-29 16:39:30|2239.7|2239.4|2241.1|2240.8|2241.6|2241.3|2239.7|2239.4|906
1638203980000|2021-11-29 16:39:40|2240.9|2240.6|2240.6|2240.3|2241.1|2240.8|2240.4|2240.1|190
1638203990000|2021-11-29 16:39:50|2240.7|2240.4|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|105
1638204000000|2021-11-29 16:40:00|2240.1|2239.8|2241|2240.7|2241|2240.7|2239.7|2239.4|109
1638204010000|2021-11-29 16:40:10|2241.1|2240.8|2242.2|2241.9|2242.2|2241.9|2241.1|2240.8|144
1638204020000|2021-11-29 16:40:20|2242.3|2242|2242.3|2242|2242.5|2242.2|2241.8|2241.5|96
1638204030000|2021-11-29 16:40:30|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.1|2241.8|87
1638204040000|2021-11-29 16:40:40|2242|2241.7|2243.3|2243|2243.5|2243.2|2242|2241.7|669
1638204050000|2021-11-29 16:40:50|2243.2|2242.9|2243.8|2243.5|2243.9|2243.6|2243|2242.7|79
1638204060000|2021-11-29 16:41:00|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2242.6|2242.3|110
1638204070000|2021-11-29 16:41:10|2243.5|2243.2|2242.8|2242.5|2243.9|2243.6|2242.8|2242.5|70
1638204080000|2021-11-29 16:41:20|2242.7|2242.4|2243.2|2242.9|2243.7|2243.4|2242.4|2242.1|34
1638204090000|2021-11-29 16:41:30|2243.1|2242.8|2244.1|2243.8|2244.7|2244.4|2243|2242.7|268
1638204100000|2021-11-29 16:41:40|2243.9|2243.6|2244|2243.7|2244.5|2244.2|2243.9|2243.6|566
1638204110000|2021-11-29 16:41:50|2244.3|2244|2244.5|2244.2|2244.9|2244.6|2244.1|2243.8|96
1638204120000|2021-11-29 16:42:00|2244.4|2244.1|2242.9|2242.6|2244.4|2244.1|2242.9|2242.6|126
1638204130000|2021-11-29 16:42:10|2242.8|2242.5|2242.4|2242.1|2243.3|2243|2242.4|2242.1|81
1638204140000|2021-11-29 16:42:20|2242.6|2242.3|2242.4|2242.1|2243|2242.7|2242.1|2241.8|115
1638204150000|2021-11-29 16:42:30|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|73
1638204160000|2021-11-29 16:42:40|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|46
1638204170000|2021-11-29 16:42:50|2242.6|2242.3|2242.4|2242.1|2243.1|2242.8|2242.3|2242|60
1638204180000|2021-11-29 16:43:00|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|47
1638204190000|2021-11-29 16:43:10|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.5|2241.2|83
1638204200000|2021-11-29 16:43:20|2242|2241.7|2242.8|2242.5|2243.4|2243.1|2242|2241.7|45
1638204210000|2021-11-29 16:43:30|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.2|2241.9|67
1638204220000|2021-11-29 16:43:40|2242.7|2242.4|2243.7|2243.4|2243.8|2243.5|2242.7|2242.4|51
1638204230000|2021-11-29 16:43:50|2243.5|2243.2|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|57
1638204240000|2021-11-29 16:44:00|2243|2242.7|2243|2242.7|2243.2|2242.9|2242.8|2242.5|47
1638204250000|2021-11-29 16:44:10|2242.9|2242.6|2243.1|2242.8|2243.5|2243.2|2242.9|2242.6|31
1638204260000|2021-11-29 16:44:20|2242.9|2242.6|2243.7|2243.4|2243.9|2243.6|2242.9|2242.6|53
1638204270000|2021-11-29 16:44:30|2243.8|2243.5|2243.5|2243.2|2244|2243.7|2243.4|2243.1|48
1638204280000|2021-11-29 16:44:40|2243.6|2243.3|2244.3|2244|2244.3|2244|2243.4|2243.1|49
1638204290000|2021-11-29 16:44:50|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.8|2243.5|56
1638204300000|2021-11-29 16:45:00|2244.2|2243.9|2243.6|2243.3|2244.2|2243.9|2243.3|2243|111
1638204310000|2021-11-29 16:45:10|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|37
1638204320000|2021-11-29 16:45:20|2244.2|2243.9|2244.5|2244.2|2244.8|2244.5|2244.2|2243.9|90
1638204330000|2021-11-29 16:45:30|2244.4|2244.1|2243.7|2243.4|2244.5|2244.2|2243.6|2243.3|61
1638204340000|2021-11-29 16:45:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.2|2242.9|72
1638204350000|2021-11-29 16:45:50|2243.4|2243.1|2243.9|2243.6|2244|2243.7|2243.3|2243|70
1638204360000|2021-11-29 16:46:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|156
1638204370000|2021-11-29 16:46:10|2244|2243.7|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|55
1638204380000|2021-11-29 16:46:20|2243.9|2243.6|2244|2243.7|2244.3|2244|2243.8|2243.5|60
1638204390000|2021-11-29 16:46:30|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2243.8|2243.5|51
1638204400000|2021-11-29 16:46:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|27
1638204410000|2021-11-29 16:46:50|2244.2|2243.9|2244.7|2244.4|2244.8|2244.5|2243.8|2243.5|151
1638204420000|2021-11-29 16:47:00|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|158
1638204430000|2021-11-29 16:47:10|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245|2244.7|68
1638204440000|2021-11-29 16:47:20|2245.6|2245.3|2246.2|2245.9|2246.2|2245.9|2245.6|2245.3|139
1638204450000|2021-11-29 16:47:30|2246.1|2245.8|2246.5|2246.2|2246.6|2246.3|2246|2245.7|119
1638204460000|2021-11-29 16:47:40|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2246.3|2246|91
1638204470000|2021-11-29 16:47:50|2246.9|2246.6|2247.3|2247|2247.4|2247.1|2246.6|2246.3|86
1638204480000|2021-11-29 16:48:00|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.9|2246.6|56
1638204490000|2021-11-29 16:48:10|2246.9|2246.6|2246.8|2246.5|2247.2|2246.9|2246.7|2246.4|51
1638204500000|2021-11-29 16:48:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|25
1638204510000|2021-11-29 16:48:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|46
1638204520000|2021-11-29 16:48:40|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2247.1|2246.8|57
1638204530000|2021-11-29 16:48:50|2247.6|2247.3|2248.1|2247.8|2248.3|2248|2247.4|2247.1|93
1638204540000|2021-11-29 16:49:00|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2248|2247.7|107
1638204550000|2021-11-29 16:49:10|2248.3|2248|2248.1|2247.8|2248.3|2248|2247.9|2247.6|57
1638204560000|2021-11-29 16:49:20|2247.7|2247.4|2247.5|2247.2|2247.9|2247.6|2247.2|2246.9|97
1638204570000|2021-11-29 16:49:30|2247.3|2247|2246.6|2246.3|2247.4|2247.1|2246.3|2246|90
1638204580000|2021-11-29 16:49:40|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.4|2246.1|43
1638204590000|2021-11-29 16:49:50|2246.8|2246.5|2245.7|2245.4|2246.9|2246.6|2245.6|2245.3|128
1638204600000|2021-11-29 16:50:00|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|107
1638204610000|2021-11-29 16:50:10|2245.4|2245.1|2245.5|2245.2|2245.8|2245.5|2245.2|2244.9|96
1638204620000|2021-11-29 16:50:20|2245.6|2245.3|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|66
1638204630000|2021-11-29 16:50:30|2244.7|2244.4|2244.4|2244.1|2245|2244.7|2244.4|2244.1|95
1638204640000|2021-11-29 16:50:40|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.4|2244.1|57
1638204650000|2021-11-29 16:50:50|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244|2243.7|81
1638204660000|2021-11-29 16:51:00|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244|2243.7|61
1638204670000|2021-11-29 16:51:10|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.6|2243.3|76
1638204680000|2021-11-29 16:51:20|2243.4|2243.1|2244.2|2243.9|2244.5|2244.2|2243.3|2243|96
1638204690000|2021-11-29 16:51:30|2244.3|2244|2244.6|2244.3|2245|2244.7|2244.3|2244|62
1638204700000|2021-11-29 16:51:40|2244.8|2244.5|2244.4|2244.1|2244.9|2244.6|2244.2|2243.9|56
1638204710000|2021-11-29 16:51:50|2244.5|2244.2|2244.6|2244.3|2245.2|2244.9|2244.3|2244|124
1638204720000|2021-11-29 16:52:00|2244.7|2244.4|2245.7|2245.4|2245.7|2245.4|2244.6|2244.3|57
1638204730000|2021-11-29 16:52:10|2245.9|2245.6|2245.5|2245.2|2246.2|2245.9|2245.2|2244.9|40
1638204740000|2021-11-29 16:52:20|2245.4|2245.1|2245.3|2245|2245.8|2245.5|2245.3|2245|35
1638204750000|2021-11-29 16:52:30|2245.2|2244.9|2245.6|2245.3|2245.8|2245.5|2245.1|2244.8|34
1638204760000|2021-11-29 16:52:40|2245.7|2245.4|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|30
1638204770000|2021-11-29 16:52:50|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.6|2245.3|35
1638204780000|2021-11-29 16:53:00|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.5|2245.2|102
1638204790000|2021-11-29 16:53:10|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.5|2245.2|40
1638204800000|2021-11-29 16:53:20|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.7|2245.4|43
1638204810000|2021-11-29 16:53:30|2245.6|2245.3|2246.1|2245.8|2246.3|2246|2245.6|2245.3|43
1638204820000|2021-11-29 16:53:40|2246|2245.7|2246.2|2245.9|2246.5|2246.2|2246|2245.7|30
1638204830000|2021-11-29 16:53:50|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246|2245.7|38
1638204840000|2021-11-29 16:54:00|2246.3|2246|2245.7|2245.4|2246.3|2246|2245.5|2245.2|59
1638204850000|2021-11-29 16:54:10|2245.6|2245.3|2244.7|2244.4|2245.6|2245.3|2244.4|2244.1|67
1638204860000|2021-11-29 16:54:20|2244.9|2244.6|2244.1|2243.8|2244.9|2244.6|2244.1|2243.8|37
1638204870000|2021-11-29 16:54:30|2244|2243.7|2244|2243.7|2244.3|2244|2243.7|2243.4|48
1638204880000|2021-11-29 16:54:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|33
1638204890000|2021-11-29 16:54:50|2244.2|2243.9|2244.2|2243.9|2244.5|2244.2|2244|2243.7|32
1638204900000|2021-11-29 16:55:00|2244.1|2243.8|2245|2244.7|2245|2244.7|2243.8|2243.5|75
1638204910000|2021-11-29 16:55:10|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|47
1638204920000|2021-11-29 16:55:20|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2243.8|2243.5|59
1638204930000|2021-11-29 16:55:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244|2243.7|36
1638204940000|2021-11-29 16:55:40|2244.4|2244.1|2243.4|2243.1|2244.6|2244.3|2243.4|2243.1|64
1638204950000|2021-11-29 16:55:50|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.3|2243|37
1638204960000|2021-11-29 16:56:00|2243.9|2243.6|2244.2|2243.9|2244.6|2244.3|2243.9|2243.6|85
1638204970000|2021-11-29 16:56:10|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2243.5|2243.2|65
1638204980000|2021-11-29 16:56:20|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.8|2243.5|45
1638204990000|2021-11-29 16:56:30|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|85
1638205000000|2021-11-29 16:56:40|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244|2243.7|45
1638205010000|2021-11-29 16:56:50|2244.8|2244.5|2245.2|2244.9|2245.8|2245.5|2244.8|2244.5|38
1638205020000|2021-11-29 16:57:00|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.4|2244.1|46
1638205030000|2021-11-29 16:57:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.2|2243.9|43
1638205040000|2021-11-29 16:57:20|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.8|2243.5|41
1638205050000|2021-11-29 16:57:30|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.5|2243.2|49
1638205060000|2021-11-29 16:57:40|2243.7|2243.4|2244.8|2244.5|2244.9|2244.6|2243.7|2243.4|29
1638205070000|2021-11-29 16:57:50|2244.9|2244.6|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|15
1638205080000|2021-11-29 16:58:00|2245.1|2244.8|2244.8|2244.5|2245.4|2245.1|2244.7|2244.4|104
1638205090000|2021-11-29 16:58:10|2244.9|2244.6|2245|2244.7|2245.3|2245|2244.7|2244.4|25
1638205100000|2021-11-29 16:58:20|2245.1|2244.8|2245.4|2245.1|2245.7|2245.4|2245.1|2244.8|33
1638205110000|2021-11-29 16:58:30|2245.3|2245|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|18
1638205120000|2021-11-29 16:58:40|2245|2244.7|2245.7|2245.4|2245.8|2245.5|2244.9|2244.6|43
1638205130000|2021-11-29 16:58:50|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|42
1638205140000|2021-11-29 16:59:00|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.3|2245|28
1638205150000|2021-11-29 16:59:10|2245.6|2245.3|2245.1|2244.8|2245.8|2245.5|2245|2244.7|47
1638205160000|2021-11-29 16:59:20|2245.2|2244.9|2245.8|2245.5|2245.8|2245.5|2245.2|2244.9|44
1638205170000|2021-11-29 16:59:30|2245.9|2245.6|2246.5|2246.2|2246.5|2246.2|2245.8|2245.5|94
1638205180000|2021-11-29 16:59:40|2246.4|2246.1|2246.6|2246.3|2246.9|2246.6|2246.1|2245.8|103
1638205190000|2021-11-29 16:59:50|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.4|2246.1|74
1638205200000|2021-11-29 17:00:00|2246.8|2246.5|2247|2246.7|2247.4|2247.1|2246.5|2246.2|124
1638205210000|2021-11-29 17:00:10|2246.9|2246.6|2247.1|2246.8|2247.7|2247.4|2246.9|2246.6|100
1638205220000|2021-11-29 17:00:20|2247.2|2246.9|2247.3|2247|2247.7|2247.4|2247.2|2246.9|63
1638205230000|2021-11-29 17:00:30|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|91
1638205240000|2021-11-29 17:00:40|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|86
1638205250000|2021-11-29 17:00:50|2247.4|2247.1|2248.1|2247.8|2248.1|2247.8|2247.3|2247|87
1638205260000|2021-11-29 17:01:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248|2247.7|80
1638205270000|2021-11-29 17:01:10|2248.5|2248.2|2248.1|2247.8|2248.6|2248.3|2248|2247.7|130
1638205280000|2021-11-29 17:01:20|2248|2247.7|2248.3|2248|2248.4|2248.1|2247.9|2247.6|61
1638205290000|2021-11-29 17:01:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2247.8|2247.5|114
1638205300000|2021-11-29 17:01:40|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.5|2248.2|172
1638205310000|2021-11-29 17:01:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|63
1638205320000|2021-11-29 17:02:00|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.5|2248.2|103
1638205330000|2021-11-29 17:02:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|45
1638205340000|2021-11-29 17:02:20|2248.7|2248.4|2249|2248.7|2249.1|2248.8|2248.6|2248.3|34
1638205350000|2021-11-29 17:02:30|2248.8|2248.5|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|66
1638205360000|2021-11-29 17:02:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|172
1638205370000|2021-11-29 17:02:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|73
1638205380000|2021-11-29 17:03:00|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|82
1638205390000|2021-11-29 17:03:10|2249.8|2249.5|2249.8|2249.5|2250.3|2250|2249.7|2249.4|148
1638205400000|2021-11-29 17:03:20|2249.7|2249.4|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|114
1638205410000|2021-11-29 17:03:30|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.7|2249.4|76
1638205420000|2021-11-29 17:03:40|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|81
1638205430000|2021-11-29 17:03:50|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.3|2250|63
1638205440000|2021-11-29 17:04:00|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|62
1638205450000|2021-11-29 17:04:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.3|2250|95
1638205460000|2021-11-29 17:04:20|2250.4|2250.1|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|22
1638205470000|2021-11-29 17:04:30|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|59
1638205480000|2021-11-29 17:04:40|2250.7|2250.4|2251.3|2251|2251.5|2251.2|2250.6|2250.3|135
1638205490000|2021-11-29 17:04:50|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.3|2251|60
1638205500000|2021-11-29 17:05:00|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|90
1638205510000|2021-11-29 17:05:10|2251.9|2251.6|2252.2|2251.9|2252.3|2252|2251.8|2251.5|75
1638205520000|2021-11-29 17:05:20|2252.1|2251.8|2251.4|2251.1|2252.1|2251.8|2251.4|2251.1|95
1638205530000|2021-11-29 17:05:30|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2251.3|2251|70
1638205540000|2021-11-29 17:05:40|2251.5|2251.2|2251.5|2251.2|2252|2251.7|2251.5|2251.2|119
1638205550000|2021-11-29 17:05:50|2251.4|2251.1|2251.5|2251.2|2251.9|2251.6|2251.3|2251|76
1638205560000|2021-11-29 17:06:00|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.8|2250.5|91
1638205570000|2021-11-29 17:06:10|2251.1|2250.8|2251.3|2251|2251.5|2251.2|2250.5|2250.2|49
1638205580000|2021-11-29 17:06:20|2251.4|2251.1|2250.9|2250.6|2251.6|2251.3|2250.6|2250.3|53
1638205590000|2021-11-29 17:06:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|61
1638205600000|2021-11-29 17:06:40|2250.6|2250.3|2250.8|2250.5|2251.1|2250.8|2250.5|2250.2|25
1638205610000|2021-11-29 17:06:50|2250.7|2250.4|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|49
1638205620000|2021-11-29 17:07:00|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.5|2250.2|36
1638205630000|2021-11-29 17:07:10|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.3|2250|80
1638205640000|2021-11-29 17:07:20|2250.3|2250|2250|2249.7|2250.4|2250.1|2250|2249.7|58
1638205650000|2021-11-29 17:07:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.7|2249.4|46
1638205660000|2021-11-29 17:07:40|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|30
1638205670000|2021-11-29 17:07:50|2250.5|2250.2|2250.3|2250|2251|2250.7|2250.2|2249.9|93
1638205680000|2021-11-29 17:08:00|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.1|2249.8|145
1638205690000|2021-11-29 17:08:10|2250.8|2250.5|2251.2|2250.9|2251.4|2251.1|2250.8|2250.5|94
1638205700000|2021-11-29 17:08:20|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|77
1638205710000|2021-11-29 17:08:30|2251.3|2251|2251.2|2250.9|2251.7|2251.4|2251.1|2250.8|116
1638205720000|2021-11-29 17:08:40|2251.3|2251|2250.4|2250.1|2251.4|2251.1|2250.3|2250|119
1638205730000|2021-11-29 17:08:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2249.9|2249.6|112
1638205740000|2021-11-29 17:09:00|2250.8|2250.5|2250.8|2250.5|2251.6|2251.3|2250.8|2250.5|83
1638205750000|2021-11-29 17:09:10|2250.9|2250.6|2251.8|2251.5|2251.9|2251.6|2250.9|2250.6|186
1638205760000|2021-11-29 17:09:20|2251.7|2251.4|2250.4|2250.1|2251.8|2251.5|2250.4|2250.1|77
1638205770000|2021-11-29 17:09:30|2250.6|2250.3|2251.5|2251.2|2251.8|2251.5|2250.6|2250.3|51
1638205780000|2021-11-29 17:09:40|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.3|2251|31
1638205790000|2021-11-29 17:09:50|2251.4|2251.1|2251|2250.7|2251.5|2251.2|2250.8|2250.5|35
1638205800000|2021-11-29 17:10:00|2251.2|2250.9|2250.7|2250.4|2251.5|2251.2|2250.5|2250.2|34
1638205810000|2021-11-29 17:10:10|2250.8|2250.5|2252.2|2251.9|2252.2|2251.9|2250.6|2250.3|61
1638205820000|2021-11-29 17:10:20|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.1|2251.8|54
1638205830000|2021-11-29 17:10:30|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|37
1638205840000|2021-11-29 17:10:40|2252.3|2252|2252|2251.7|2252.4|2252.1|2251.7|2251.4|49
1638205850000|2021-11-29 17:10:50|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|41
1638205860000|2021-11-29 17:11:00|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2251.9|2251.6|118
1638205870000|2021-11-29 17:11:10|2252.2|2251.9|2252.9|2252.6|2253|2252.7|2252.2|2251.9|102
1638205880000|2021-11-29 17:11:20|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|52
1638205890000|2021-11-29 17:11:30|2253.4|2253.1|2253.1|2252.8|2253.7|2253.4|2253|2252.7|99
1638205900000|2021-11-29 17:11:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|62
1638205910000|2021-11-29 17:11:50|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2253.2|2252.9|83
1638205920000|2021-11-29 17:12:00|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|69
1638205930000|2021-11-29 17:12:10|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|92
1638205940000|2021-11-29 17:12:20|2253.3|2253|2252.8|2252.5|2253.4|2253.1|2252.6|2252.3|38
1638205950000|2021-11-29 17:12:30|2252.9|2252.6|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|37
1638205960000|2021-11-29 17:12:40|2252.5|2252.2|2252.7|2252.4|2252.9|2252.6|2252.3|2252|42
1638205970000|2021-11-29 17:12:50|2252.8|2252.5|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|51
1638205980000|2021-11-29 17:13:00|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|72
1638205990000|2021-11-29 17:13:10|2252.7|2252.4|2252.9|2252.6|2253.2|2252.9|2252.6|2252.3|27
1638206000000|2021-11-29 17:13:20|2253.1|2252.8|2253.6|2253.3|2253.7|2253.4|2253.1|2252.8|34
1638206010000|2021-11-29 17:13:30|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|62
1638206020000|2021-11-29 17:13:40|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.9|2253.6|43
1638206030000|2021-11-29 17:13:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|67
1638206040000|2021-11-29 17:14:00|2254.1|2253.8|2253.8|2253.5|2254.2|2253.9|2253.6|2253.3|41
1638206050000|2021-11-29 17:14:10|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.4|2253.1|33
1638206060000|2021-11-29 17:14:20|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2253.9|2253.6|16
1638206070000|2021-11-29 17:14:30|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.9|2253.6|31
1638206080000|2021-11-29 17:14:40|2254.1|2253.8|2254.4|2254.1|2254.7|2254.4|2253.9|2253.6|160
1638206090000|2021-11-29 17:14:50|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254|2253.7|68
1638206100000|2021-11-29 17:15:00|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254|2253.7|39
1638206110000|2021-11-29 17:15:10|2254.1|2253.8|2253.8|2253.5|2254.2|2253.9|2253.7|2253.4|51
1638206120000|2021-11-29 17:15:20|2253.7|2253.4|2254|2253.7|2254.2|2253.9|2253.6|2253.3|56
1638206130000|2021-11-29 17:15:30|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.4|2253.1|57
1638206140000|2021-11-29 17:15:40|2253.6|2253.3|2253.4|2253.1|2253.8|2253.5|2253.3|2253|131
1638206150000|2021-11-29 17:15:50|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|77
1638206160000|2021-11-29 17:16:00|2253.5|2253.2|2252.9|2252.6|2253.5|2253.2|2252.9|2252.6|92
1638206170000|2021-11-29 17:16:10|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|37
1638206180000|2021-11-29 17:16:20|2252.8|2252.5|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|40
1638206190000|2021-11-29 17:16:30|2253|2252.7|2253.5|2253.2|2253.8|2253.5|2253|2252.7|40
1638206200000|2021-11-29 17:16:40|2253.4|2253.1|2253.8|2253.5|2253.9|2253.6|2252.9|2252.6|57
1638206210000|2021-11-29 17:16:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|29
1638206220000|2021-11-29 17:17:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|20
1638206230000|2021-11-29 17:17:10|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|72
1638206240000|2021-11-29 17:17:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.3|2254|87
1638206250000|2021-11-29 17:17:30|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|170
1638206260000|2021-11-29 17:17:40|2255|2254.7|2254.5|2254.2|2255.3|2255|2254.4|2254.1|123
1638206270000|2021-11-29 17:17:50|2254.4|2254.1|2255.2|2254.9|2255.2|2254.9|2254.3|2254|48
1638206280000|2021-11-29 17:18:00|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255|2254.7|31
1638206290000|2021-11-29 17:18:10|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|152
1638206300000|2021-11-29 17:18:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|25
1638206310000|2021-11-29 17:18:30|2254.8|2254.5|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|33
1638206320000|2021-11-29 17:18:40|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|44
1638206330000|2021-11-29 17:18:50|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.5|2254.2|44
1638206340000|2021-11-29 17:19:00|2254.8|2254.5|2255.4|2255.1|2255.6|2255.3|2254.8|2254.5|109
1638206350000|2021-11-29 17:19:10|2255.5|2255.2|2255.8|2255.5|2256|2255.7|2255.5|2255.2|60
1638206360000|2021-11-29 17:19:20|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|190
1638206370000|2021-11-29 17:19:30|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|44
1638206380000|2021-11-29 17:19:40|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|21
1638206390000|2021-11-29 17:19:50|2256.1|2255.8|2256.4|2256.1|2256.6|2256.3|2256|2255.7|183
1638206400000|2021-11-29 17:20:00|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256|2255.7|87
1638206410000|2021-11-29 17:20:10|2256.5|2256.2|2257|2256.7|2257.1|2256.8|2256.4|2256.1|64
1638206420000|2021-11-29 17:20:20|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.8|2256.5|51
1638206430000|2021-11-29 17:20:30|2256.9|2256.6|2256.6|2256.3|2257|2256.7|2256.3|2256|98
1638206440000|2021-11-29 17:20:40|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|32
1638206450000|2021-11-29 17:20:50|2256.5|2256.2|2257|2256.7|2257.1|2256.8|2256.5|2256.2|41
1638206460000|2021-11-29 17:21:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.8|2256.5|40
1638206470000|2021-11-29 17:21:10|2257.1|2256.8|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|37
1638206480000|2021-11-29 17:21:20|2256.8|2256.5|2257.2|2256.9|2257.3|2257|2256.8|2256.5|195
1638206490000|2021-11-29 17:21:30|2257.3|2257|2257.7|2257.4|2257.9|2257.6|2257.3|2257|111
1638206500000|2021-11-29 17:21:40|2257.8|2257.5|2258|2257.7|2258.2|2257.9|2257.8|2257.5|58
1638206510000|2021-11-29 17:21:50|2258.1|2257.8|2257.6|2257.3|2258.1|2257.8|2257.4|2257.1|67
1638206520000|2021-11-29 17:22:00|2257.7|2257.4|2259.1|2258.8|2259.2|2258.9|2257.7|2257.4|173
1638206530000|2021-11-29 17:22:10|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|127
1638206540000|2021-11-29 17:22:20|2259.5|2259.2|2259.5|2259.2|2259.8|2259.5|2259.4|2259.1|146
1638206550000|2021-11-29 17:22:30|2259.4|2259.1|2259.8|2259.5|2259.9|2259.6|2259.3|2259|155
1638206560000|2021-11-29 17:22:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2258.8|2258.5|182
1638206570000|2021-11-29 17:22:50|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2259|2258.7|107
1638206580000|2021-11-29 17:23:00|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2258.7|2258.4|103
1638206590000|2021-11-29 17:23:10|2259.4|2259.1|2259.3|2259|2259.7|2259.4|2259.3|2259|62
1638206600000|2021-11-29 17:23:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|105
1638206610000|2021-11-29 17:23:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|81
1638206620000|2021-11-29 17:23:40|2259.6|2259.3|2259.1|2258.8|2259.8|2259.5|2259.1|2258.8|87
1638206630000|2021-11-29 17:23:50|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|69
1638206640000|2021-11-29 17:24:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|63
1638206650000|2021-11-29 17:24:10|2259.8|2259.5|2260.7|2260.4|2260.7|2260.4|2259.8|2259.5|137
1638206660000|2021-11-29 17:24:20|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|186
1638206670000|2021-11-29 17:24:30|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2260.9|2260.6|95
1638206680000|2021-11-29 17:24:40|2261.5|2261.2|2261.4|2261.1|2261.8|2261.5|2261.3|2261|273
1638206690000|2021-11-29 17:24:50|2261.3|2261|2261.8|2261.5|2261.9|2261.6|2261.2|2260.9|121
1638206700000|2021-11-29 17:25:00|2261.9|2261.6|2260.8|2260.5|2261.9|2261.6|2260.7|2260.4|152
1638206710000|2021-11-29 17:25:10|2260.6|2260.3|2260.3|2260|2260.8|2260.5|2260.3|2260|189
1638206720000|2021-11-29 17:25:20|2260.4|2260.1|2259.7|2259.4|2260.4|2260.1|2259.7|2259.4|118
1638206730000|2021-11-29 17:25:30|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|129
1638206740000|2021-11-29 17:25:40|2259.9|2259.6|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|61
1638206750000|2021-11-29 17:25:50|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|51
1638206760000|2021-11-29 17:26:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.3|2259|156
1638206770000|2021-11-29 17:26:10|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|123
1638206780000|2021-11-29 17:26:20|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2258.9|2258.6|70
1638206790000|2021-11-29 17:26:30|2259.3|2259|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|72
1638206800000|2021-11-29 17:26:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|37
1638206810000|2021-11-29 17:26:50|2259.2|2258.9|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|52
1638206820000|2021-11-29 17:27:00|2259.4|2259.1|2259.9|2259.6|2260.2|2259.9|2259.4|2259.1|44
1638206830000|2021-11-29 17:27:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|48
1638206840000|2021-11-29 17:27:20|2259.9|2259.6|2259.8|2259.5|2260.2|2259.9|2259.7|2259.4|38
1638206850000|2021-11-29 17:27:30|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|39
1638206860000|2021-11-29 17:27:40|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.1|2259.8|40
1638206870000|2021-11-29 17:27:50|2260.5|2260.2|2261.5|2261.2|2261.5|2261.2|2260.5|2260.2|101
1638206880000|2021-11-29 17:28:00|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2260.9|2260.6|72
1638206890000|2021-11-29 17:28:10|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|83
1638206900000|2021-11-29 17:28:20|2261.8|2261.5|2262.1|2261.8|2262.2|2261.9|2261.7|2261.4|66
1638206910000|2021-11-29 17:28:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|61
1638206920000|2021-11-29 17:28:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2261.9|2261.6|39
1638206930000|2021-11-29 17:28:50|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262|2261.7|40
1638206940000|2021-11-29 17:29:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2261.6|2261.3|84
1638206950000|2021-11-29 17:29:10|2262|2261.7|2261.7|2261.4|2262.2|2261.9|2261.5|2261.2|44
1638206960000|2021-11-29 17:29:20|2261.8|2261.5|2262.2|2261.9|2262.4|2262.1|2261.8|2261.5|87
1638206970000|2021-11-29 17:29:30|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262|2261.7|87
1638206980000|2021-11-29 17:29:40|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|42
1638206990000|2021-11-29 17:29:50|2261.7|2261.4|2262.1|2261.8|2262.2|2261.9|2261.7|2261.4|65
1638207000000|2021-11-29 17:30:00|2262.2|2261.9|2262.7|2262.4|2262.7|2262.4|2262.1|2261.8|241
1638207010000|2021-11-29 17:30:10|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.3|2262|96
1638207020000|2021-11-29 17:30:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.1|2261.8|57
1638207030000|2021-11-29 17:30:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|64
1638207040000|2021-11-29 17:30:40|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|36
1638207050000|2021-11-29 17:30:50|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262|2261.7|59
1638207060000|2021-11-29 17:31:00|2262.3|2262|2262.3|2262|2262.6|2262.3|2262.2|2261.9|46
1638207070000|2021-11-29 17:31:10|2262.2|2261.9|2262.8|2262.5|2262.8|2262.5|2262.2|2261.9|76
1638207080000|2021-11-29 17:31:20|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|34
1638207090000|2021-11-29 17:31:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|79
1638207100000|2021-11-29 17:31:40|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.8|2262.5|88
1638207110000|2021-11-29 17:31:50|2263|2262.7|2263.5|2263.2|2263.8|2263.5|2263|2262.7|482
1638207120000|2021-11-29 17:32:00|2263.6|2263.3|2263.6|2263.3|2264|2263.7|2263.6|2263.3|53
1638207130000|2021-11-29 17:32:10|2263.7|2263.4|2264.2|2263.9|2264.3|2264|2263.7|2263.4|134
1638207140000|2021-11-29 17:32:20|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.7|2263.4|37
1638207150000|2021-11-29 17:32:30|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|60
1638207160000|2021-11-29 17:32:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|36
1638207170000|2021-11-29 17:32:50|2263.3|2263|2263.8|2263.5|2264.1|2263.8|2263.2|2262.9|117
1638207180000|2021-11-29 17:33:00|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|69
1638207190000|2021-11-29 17:33:10|2263.6|2263.3|2264.1|2263.8|2264.1|2263.8|2263.6|2263.3|59
1638207200000|2021-11-29 17:33:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|18
1638207210000|2021-11-29 17:33:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.4|2263.1|38
1638207220000|2021-11-29 17:33:40|2263.9|2263.6|2264.4|2264.1|2264.5|2264.2|2263.9|2263.6|39
1638207230000|2021-11-29 17:33:50|2264.3|2264|2264|2263.7|2264.5|2264.2|2264|2263.7|43
1638207240000|2021-11-29 17:34:00|2263.9|2263.6|2264.6|2264.3|2264.6|2264.3|2263.5|2263.2|73
1638207250000|2021-11-29 17:34:10|2264.7|2264.4|2265.9|2265.6|2266.1|2265.8|2264.7|2264.4|310
1638207260000|2021-11-29 17:34:20|2265.8|2265.5|2265.2|2264.9|2266.1|2265.8|2265.1|2264.8|168
1638207270000|2021-11-29 17:34:30|2265.3|2265|2264.9|2264.6|2265.4|2265.1|2264.9|2264.6|41
1638207280000|2021-11-29 17:34:40|2265|2264.7|2265|2264.7|2265.3|2265|2264.9|2264.6|36
1638207290000|2021-11-29 17:34:50|2265.1|2264.8|2264.7|2264.4|2265.4|2265.1|2264.7|2264.4|176
1638207300000|2021-11-29 17:35:00|2264.6|2264.3|2265.1|2264.8|2265.3|2265|2264.6|2264.3|122
1638207310000|2021-11-29 17:35:10|2265.2|2264.9|2265.8|2265.5|2265.8|2265.5|2265.1|2264.8|144
1638207320000|2021-11-29 17:35:20|2265.5|2265.2|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|59
1638207330000|2021-11-29 17:35:30|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.6|2264.3|35
1638207340000|2021-11-29 17:35:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|57
1638207350000|2021-11-29 17:35:50|2264.9|2264.6|2264|2263.7|2264.9|2264.6|2264|2263.7|91
1638207360000|2021-11-29 17:36:00|2263.9|2263.6|2262.5|2262.2|2263.9|2263.6|2262|2261.7|261
1638207370000|2021-11-29 17:36:10|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.3|2262|79
1638207380000|2021-11-29 17:36:20|2262.7|2262.4|2262.2|2261.9|2262.7|2262.4|2262.1|2261.8|62
1638207390000|2021-11-29 17:36:30|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.7|2261.4|56
1638207400000|2021-11-29 17:36:40|2262|2261.7|2261.5|2261.2|2262.2|2261.9|2261.4|2261.1|48
1638207410000|2021-11-29 17:36:50|2261.6|2261.3|2262.7|2262.4|2262.8|2262.5|2261.5|2261.2|97
1638207420000|2021-11-29 17:37:00|2262.8|2262.5|2261.8|2261.5|2262.8|2262.5|2261.6|2261.3|105
1638207430000|2021-11-29 17:37:10|2261.7|2261.4|2262.3|2262|2262.4|2262.1|2261.6|2261.3|42
1638207440000|2021-11-29 17:37:20|2262.4|2262.1|2263.6|2263.3|2263.6|2263.3|2262.3|2262|59
1638207450000|2021-11-29 17:37:30|2263.5|2263.2|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|77
1638207460000|2021-11-29 17:37:40|2264.1|2263.8|2264.5|2264.2|2264.6|2264.3|2263.9|2263.6|63
1638207470000|2021-11-29 17:37:50|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2263.9|2263.6|117
1638207480000|2021-11-29 17:38:00|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.2|2263.9|73
1638207490000|2021-11-29 17:38:10|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2264.1|2263.8|74
1638207500000|2021-11-29 17:38:20|2264.3|2264|2264.7|2264.4|2264.8|2264.5|2263.9|2263.6|43
1638207510000|2021-11-29 17:38:30|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|101
1638207520000|2021-11-29 17:38:40|2265|2264.7|2265.5|2265.2|2265.6|2265.3|2264.7|2264.4|94
1638207530000|2021-11-29 17:38:50|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|108
1638207540000|2021-11-29 17:39:00|2265.6|2265.3|2264.8|2264.5|2265.6|2265.3|2264.6|2264.3|72
1638207550000|2021-11-29 17:39:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.3|2264|25
1638207560000|2021-11-29 17:39:20|2264.6|2264.3|2264.8|2264.5|2265.2|2264.9|2264.5|2264.2|125
1638207570000|2021-11-29 17:39:30|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2264|2263.7|82
1638207580000|2021-11-29 17:39:40|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264|2263.7|190
1638207590000|2021-11-29 17:39:50|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.6|2263.3|65
1638207600000|2021-11-29 17:40:00|2263.9|2263.6|2263.5|2263.2|2264.2|2263.9|2263.5|2263.2|93
1638207610000|2021-11-29 17:40:10|2263.6|2263.3|2264.5|2264.2|2264.5|2264.2|2263.4|2263.1|107
1638207620000|2021-11-29 17:40:20|2264.4|2264.1|2263.7|2263.4|2264.7|2264.4|2263.6|2263.3|129
1638207630000|2021-11-29 17:40:30|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|63
1638207640000|2021-11-29 17:40:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|56
1638207650000|2021-11-29 17:40:50|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.3|2263|80
1638207660000|2021-11-29 17:41:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|137
1638207670000|2021-11-29 17:41:10|2263.4|2263.1|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|47
1638207680000|2021-11-29 17:41:20|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.6|2263.3|49
1638207690000|2021-11-29 17:41:30|2263.7|2263.4|2263.3|2263|2263.9|2263.6|2263.2|2262.9|26
1638207700000|2021-11-29 17:41:40|2263.2|2262.9|2262.9|2262.6|2263.3|2263|2262.8|2262.5|77
1638207710000|2021-11-29 17:41:50|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|47
1638207720000|2021-11-29 17:42:00|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|44
1638207730000|2021-11-29 17:42:10|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263|2262.7|51
1638207740000|2021-11-29 17:42:20|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|26
1638207750000|2021-11-29 17:42:30|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|61
1638207760000|2021-11-29 17:42:40|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|21
1638207770000|2021-11-29 17:42:50|2263.1|2262.8|2263.3|2263|2263.7|2263.4|2263.1|2262.8|45
1638207780000|2021-11-29 17:43:00|2263.2|2262.9|2263.8|2263.5|2263.8|2263.5|2263.1|2262.8|46
1638207790000|2021-11-29 17:43:10|2264|2263.7|2264.3|2264|2264.4|2264.1|2263.9|2263.6|75
1638207800000|2021-11-29 17:43:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264|2263.7|36
1638207810000|2021-11-29 17:43:30|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.2|2263.9|28
1638207820000|2021-11-29 17:43:40|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|25
1638207830000|2021-11-29 17:43:50|2264.5|2264.2|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|20
1638207840000|2021-11-29 17:44:00|2264.6|2264.3|2264.1|2263.8|2264.7|2264.4|2264|2263.7|45
1638207850000|2021-11-29 17:44:10|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|28
1638207860000|2021-11-29 17:44:20|2264.4|2264.1|2263.8|2263.5|2264.4|2264.1|2263.7|2263.4|37
1638207870000|2021-11-29 17:44:30|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.8|2263.5|32
1638207880000|2021-11-29 17:44:40|2264.1|2263.8|2264.2|2263.9|2264.5|2264.2|2264|2263.7|27
1638207890000|2021-11-29 17:44:50|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|21
1638207900000|2021-11-29 17:45:00|2264.4|2264.1|2264.4|2264.1|2264.8|2264.5|2264.3|2264|71
1638207910000|2021-11-29 17:45:10|2264.5|2264.2|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|29
1638207920000|2021-11-29 17:45:20|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264|2263.7|140
1638207930000|2021-11-29 17:45:30|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.6|2264.3|39
1638207940000|2021-11-29 17:45:40|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264|2263.7|44
1638207950000|2021-11-29 17:45:50|2264.3|2264|2265|2264.7|2265.1|2264.8|2264.3|2264|47
1638207960000|2021-11-29 17:46:00|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|88
1638207970000|2021-11-29 17:46:10|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|50
1638207980000|2021-11-29 17:46:20|2265.4|2265.1|2265.1|2264.8|2265.6|2265.3|2265.1|2264.8|32
1638207990000|2021-11-29 17:46:30|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|54
1638208000000|2021-11-29 17:46:40|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|49
1638208010000|2021-11-29 17:46:50|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.3|2265|28
1638208020000|2021-11-29 17:47:00|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|36
1638208030000|2021-11-29 17:47:10|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|23
1638208040000|2021-11-29 17:47:20|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.5|2265.2|39
1638208050000|2021-11-29 17:47:30|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.4|2265.1|43
1638208060000|2021-11-29 17:47:40|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|34
1638208070000|2021-11-29 17:47:50|2265.5|2265.2|2265.9|2265.6|2266|2265.7|2265.5|2265.2|41
1638208080000|2021-11-29 17:48:00|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|42
1638208090000|2021-11-29 17:48:10|2265.9|2265.6|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|49
1638208100000|2021-11-29 17:48:20|2266|2265.7|2266.1|2265.8|2266.4|2266.1|2265.9|2265.6|58
1638208110000|2021-11-29 17:48:30|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|65
1638208120000|2021-11-29 17:48:40|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2266|2265.7|50
1638208130000|2021-11-29 17:48:50|2266.4|2266.1|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|132
1638208140000|2021-11-29 17:49:00|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|69
1638208150000|2021-11-29 17:49:10|2266.2|2265.9|2266.3|2266|2266.7|2266.4|2266.2|2265.9|88
1638208160000|2021-11-29 17:49:20|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|27
1638208170000|2021-11-29 17:49:30|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266|2265.7|109
1638208180000|2021-11-29 17:49:40|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.3|2266|35
1638208190000|2021-11-29 17:49:50|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.3|2266|42
1638208200000|2021-11-29 17:50:00|2266.6|2266.3|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|54
1638208210000|2021-11-29 17:50:10|2266.3|2266|2265.9|2265.6|2266.4|2266.1|2265.6|2265.3|69
1638208220000|2021-11-29 17:50:20|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.1|2264.8|106
1638208230000|2021-11-29 17:50:30|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2265.3|2265|39
1638208240000|2021-11-29 17:50:40|2266|2265.7|2265|2264.7|2266|2265.7|2264.8|2264.5|64
1638208250000|2021-11-29 17:50:50|2264.8|2264.5|2265.1|2264.8|2265.3|2265|2264.8|2264.5|52
1638208260000|2021-11-29 17:51:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2264.6|2264.3|91
1638208270000|2021-11-29 17:51:10|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|37
1638208280000|2021-11-29 17:51:20|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|40
1638208290000|2021-11-29 17:51:30|2264.9|2264.6|2265.5|2265.2|2265.5|2265.2|2264.9|2264.6|28
1638208300000|2021-11-29 17:51:40|2265.4|2265.1|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|62
1638208310000|2021-11-29 17:51:50|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.2|2264.9|34
1638208320000|2021-11-29 17:52:00|2266.1|2265.8|2265.7|2265.4|2266.3|2266|2265.7|2265.4|62
1638208330000|2021-11-29 17:52:10|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2264.9|2264.6|50
1638208340000|2021-11-29 17:52:20|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2265|2264.7|41
1638208350000|2021-11-29 17:52:30|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.8|2264.5|137
1638208360000|2021-11-29 17:52:40|2265.4|2265.1|2265.5|2265.2|2265.7|2265.4|2265.3|2265|49
1638208370000|2021-11-29 17:52:50|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|53
1638208380000|2021-11-29 17:53:00|2266|2265.7|2265.7|2265.4|2266.5|2266.2|2265.7|2265.4|115
1638208390000|2021-11-29 17:53:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2264.8|2264.5|76
1638208400000|2021-11-29 17:53:20|2265.6|2265.3|2265.7|2265.4|2266|2265.7|2265.6|2265.3|64
1638208410000|2021-11-29 17:53:30|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|79
1638208420000|2021-11-29 17:53:40|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|41
1638208430000|2021-11-29 17:53:50|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|26
1638208440000|2021-11-29 17:54:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|72
1638208450000|2021-11-29 17:54:10|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|65
1638208460000|2021-11-29 17:54:20|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.1|2265.8|36
1638208470000|2021-11-29 17:54:30|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.3|2266|26
1638208480000|2021-11-29 17:54:40|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|31
1638208490000|2021-11-29 17:54:50|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|17
1638208500000|2021-11-29 17:55:00|2266.7|2266.4|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|49
1638208510000|2021-11-29 17:55:10|2267|2266.7|2267.3|2267|2267.4|2267.1|2267|2266.7|74
1638208520000|2021-11-29 17:55:20|2267.4|2267.1|2267.3|2267|2267.7|2267.4|2267.2|2266.9|142
1638208530000|2021-11-29 17:55:30|2267.4|2267.1|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|48
1638208540000|2021-11-29 17:55:40|2267.4|2267.1|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|37
1638208550000|2021-11-29 17:55:50|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|101
1638208560000|2021-11-29 17:56:00|2266.9|2266.6|2267.4|2267.1|2267.5|2267.2|2266.9|2266.6|49
1638208570000|2021-11-29 17:56:10|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.2|2266.9|120
1638208580000|2021-11-29 17:56:20|2267.9|2267.6|2267.7|2267.4|2268.1|2267.8|2267.6|2267.3|83
1638208590000|2021-11-29 17:56:30|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|38
1638208600000|2021-11-29 17:56:40|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.6|2267.3|31
1638208610000|2021-11-29 17:56:50|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|20
1638208620000|2021-11-29 17:57:00|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|32
1638208630000|2021-11-29 17:57:10|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|20
1638208640000|2021-11-29 17:57:20|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|44
1638208650000|2021-11-29 17:57:30|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|31
1638208660000|2021-11-29 17:57:40|2268.3|2268|2268.3|2268|2268.3|2268|2268|2267.7|20
1638208670000|2021-11-29 17:57:50|2268.4|2268.1|2268.9|2268.6|2269|2268.7|2268.4|2268.1|139
1638208680000|2021-11-29 17:58:00|2268.8|2268.5|2268.3|2268|2268.8|2268.5|2268.3|2268|68
1638208690000|2021-11-29 17:58:10|2268.2|2267.9|2269|2268.7|2269|2268.7|2268.1|2267.8|250
1638208700000|2021-11-29 17:58:20|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|111
1638208710000|2021-11-29 17:58:30|2269.3|2269|2269.4|2269.1|2269.9|2269.6|2269.3|2269|718
1638208720000|2021-11-29 17:58:40|2269.3|2269|2269.8|2269.5|2269.8|2269.5|2269|2268.7|90
1638208730000|2021-11-29 17:58:50|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|47
1638208740000|2021-11-29 17:59:00|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.6|2269.3|57
1638208750000|2021-11-29 17:59:10|2269.8|2269.5|2269.9|2269.6|2270.2|2269.9|2269.7|2269.4|59
1638208760000|2021-11-29 17:59:20|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|50
1638208770000|2021-11-29 17:59:30|2270.1|2269.8|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|35
1638208780000|2021-11-29 17:59:40|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|26
1638208790000|2021-11-29 17:59:50|2270.2|2269.9|2269.3|2269|2270.2|2269.9|2269.1|2268.8|63
1638208800000|2021-11-29 18:00:00|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|96
1638208810000|2021-11-29 18:00:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|24
1638208820000|2021-11-29 18:00:20|2269.3|2269|2269.6|2269.3|2269.8|2269.5|2269.3|2269|32
1638208830000|2021-11-29 18:00:30|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|35
1638208840000|2021-11-29 18:00:40|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.3|2269|28
1638208850000|2021-11-29 18:00:50|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.1|2268.8|45
1638208860000|2021-11-29 18:01:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|32
1638208870000|2021-11-29 18:01:10|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|66
1638208880000|2021-11-29 18:01:20|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|71
1638208890000|2021-11-29 18:01:30|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270|2269.7|48
1638208900000|2021-11-29 18:01:40|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.8|2269.5|74
1638208910000|2021-11-29 18:01:50|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.8|2269.5|101
1638208920000|2021-11-29 18:02:00|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|36
1638208930000|2021-11-29 18:02:10|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.2|2269.9|66
1638208940000|2021-11-29 18:02:20|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.2|2269.9|57
1638208950000|2021-11-29 18:02:30|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|23
1638208960000|2021-11-29 18:02:40|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|65
1638208970000|2021-11-29 18:02:50|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.8|2270.5|89
1638208980000|2021-11-29 18:03:00|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|26
1638208990000|2021-11-29 18:03:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|44
1638209000000|2021-11-29 18:03:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|87
1638209010000|2021-11-29 18:03:30|2270.7|2270.4|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|45
1638209020000|2021-11-29 18:03:40|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.6|2270.3|59
1638209030000|2021-11-29 18:03:50|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|37
1638209040000|2021-11-29 18:04:00|2270.5|2270.2|2271|2270.7|2271|2270.7|2270.5|2270.2|19
1638209050000|2021-11-29 18:04:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|29
1638209060000|2021-11-29 18:04:20|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|20
1638209070000|2021-11-29 18:04:30|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.7|2269.4|139
1638209080000|2021-11-29 18:04:40|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|55
1638209090000|2021-11-29 18:04:50|2269.4|2269.1|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|38
1638209100000|2021-11-29 18:05:00|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269|2268.7|72
1638209110000|2021-11-29 18:05:10|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|47
1638209120000|2021-11-29 18:05:20|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269|2268.7|22
1638209130000|2021-11-29 18:05:30|2269|2268.7|2269|2268.7|2269|2268.7|2268.7|2268.4|53
1638209140000|2021-11-29 18:05:40|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|41
1638209150000|2021-11-29 18:05:50|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|44
1638209160000|2021-11-29 18:06:00|2268.8|2268.5|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|26
1638209170000|2021-11-29 18:06:10|2268.6|2268.3|2270.2|2269.9|2270.2|2269.9|2268.6|2268.3|158
1638209180000|2021-11-29 18:06:20|2270.3|2270|2270.5|2270.2|2270.9|2270.6|2270.2|2269.9|103
1638209190000|2021-11-29 18:06:30|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|48
1638209200000|2021-11-29 18:06:40|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|59
1638209210000|2021-11-29 18:06:50|2271.2|2270.9|2271.6|2271.3|2271.7|2271.4|2271.1|2270.8|111
1638209220000|2021-11-29 18:07:00|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|80
1638209230000|2021-11-29 18:07:10|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|63
1638209240000|2021-11-29 18:07:20|2271.9|2271.6|2272.2|2271.9|2272.3|2272|2271.9|2271.6|109
1638209250000|2021-11-29 18:07:30|2272.1|2271.8|2272.5|2272.2|2272.7|2272.4|2272.1|2271.8|216
1638209260000|2021-11-29 18:07:40|2272.4|2272.1|2272.5|2272.2|2272.8|2272.5|2272.3|2272|63
1638209270000|2021-11-29 18:07:50|2272.6|2272.3|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|47
1638209280000|2021-11-29 18:08:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.3|2272|60
1638209290000|2021-11-29 18:08:10|2272.5|2272.2|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|42
1638209300000|2021-11-29 18:08:20|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.7|2271.4|60
1638209310000|2021-11-29 18:08:30|2271.6|2271.3|2272.2|2271.9|2272.3|2272|2271.6|2271.3|33
1638209320000|2021-11-29 18:08:40|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|44
1638209330000|2021-11-29 18:08:50|2272|2271.7|2272.1|2271.8|2272.3|2272|2271.9|2271.6|42
1638209340000|2021-11-29 18:09:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|34
1638209350000|2021-11-29 18:09:10|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|23
1638209360000|2021-11-29 18:09:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.6|2271.3|52
1638209370000|2021-11-29 18:09:30|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|62
1638209380000|2021-11-29 18:09:40|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|40
1638209390000|2021-11-29 18:09:50|2272.2|2271.9|2272|2271.7|2272.3|2272|2271.9|2271.6|32
1638209400000|2021-11-29 18:10:00|2272.1|2271.8|2271.6|2271.3|2272.2|2271.9|2271.6|2271.3|90
1638209410000|2021-11-29 18:10:10|2271.5|2271.2|2271.8|2271.5|2272|2271.7|2271.2|2270.9|70
1638209420000|2021-11-29 18:10:20|2271.6|2271.3|2272|2271.7|2272.1|2271.8|2271.6|2271.3|103
1638209430000|2021-11-29 18:10:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.8|2271.5|56
1638209440000|2021-11-29 18:10:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|22
1638209450000|2021-11-29 18:10:50|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|15
1638209460000|2021-11-29 18:11:00|2271.8|2271.5|2271.3|2271|2271.9|2271.6|2271.3|2271|35
1638209470000|2021-11-29 18:11:10|2271.2|2270.9|2271|2270.7|2271.3|2271|2271|2270.7|33
1638209480000|2021-11-29 18:11:20|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271|2270.7|64
1638209490000|2021-11-29 18:11:30|2271|2270.7|2271|2270.7|2271.2|2270.9|2270.7|2270.4|42
1638209500000|2021-11-29 18:11:40|2270.9|2270.6|2270.6|2270.3|2271|2270.7|2270.6|2270.3|20
1638209510000|2021-11-29 18:11:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|33
1638209520000|2021-11-29 18:12:00|2270.5|2270.2|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|33
1638209530000|2021-11-29 18:12:10|2270.4|2270.1|2269.6|2269.3|2270.4|2270.1|2269.6|2269.3|93
1638209540000|2021-11-29 18:12:20|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269|2268.7|63
1638209550000|2021-11-29 18:12:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269|2268.7|58
1638209560000|2021-11-29 18:12:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.7|2268.4|60
1638209570000|2021-11-29 18:12:50|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.6|2268.3|25
1638209580000|2021-11-29 18:13:00|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.3|2268|66
1638209590000|2021-11-29 18:13:10|2268.3|2268|2268.2|2267.9|2268.3|2268|2268|2267.7|54
1638209600000|2021-11-29 18:13:20|2268|2267.7|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|68
1638209610000|2021-11-29 18:13:30|2267.5|2267.2|2266.8|2266.5|2267.5|2267.2|2266.8|2266.5|242
1638209620000|2021-11-29 18:13:40|2266.7|2266.4|2267|2266.7|2267.2|2266.9|2266.7|2266.4|75
1638209630000|2021-11-29 18:13:50|2266.9|2266.6|2267.1|2266.8|2267.5|2267.2|2266.9|2266.6|272
1638209640000|2021-11-29 18:14:00|2267|2266.7|2267.3|2267|2267.6|2267.3|2267|2266.7|52
1638209650000|2021-11-29 18:14:10|2267.4|2267.1|2266.6|2266.3|2267.4|2267.1|2266.5|2266.2|131
1638209660000|2021-11-29 18:14:20|2266.5|2266.2|2266.5|2266.2|2266.9|2266.6|2266.4|2266.1|147
1638209670000|2021-11-29 18:14:30|2266.6|2266.3|2267.1|2266.8|2267.2|2266.9|2266.6|2266.3|47
1638209680000|2021-11-29 18:14:40|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.6|2266.3|29
1638209690000|2021-11-29 18:14:50|2266.8|2266.5|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|24
1638209700000|2021-11-29 18:15:00|2266.6|2266.3|2267.3|2267|2267.5|2267.2|2266.6|2266.3|211
1638209710000|2021-11-29 18:15:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.3|2267|42
1638209720000|2021-11-29 18:15:20|2267.4|2267.1|2267.4|2267.1|2268|2267.7|2267.3|2267|52
1638209730000|2021-11-29 18:15:30|2267.3|2267|2266.6|2266.3|2267.4|2267.1|2266.3|2266|187
1638209740000|2021-11-29 18:15:40|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|14
1638209750000|2021-11-29 18:15:50|2266.5|2266.2|2264.7|2264.4|2266.6|2266.3|2264.7|2264.4|861
1638209760000|2021-11-29 18:16:00|2264.9|2264.6|2263.2|2262.9|2265.1|2264.8|2262.9|2262.6|867
1638209770000|2021-11-29 18:16:10|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|156
1638209780000|2021-11-29 18:16:20|2263.5|2263.2|2261.7|2261.4|2263.5|2263.2|2261.5|2261.2|468
1638209790000|2021-11-29 18:16:30|2261.5|2261.2|2262.5|2262.2|2263|2262.7|2261.5|2261.2|593
1638209800000|2021-11-29 18:16:40|2262.4|2262.1|2263.4|2263.1|2263.5|2263.2|2262.4|2262.1|262
1638209810000|2021-11-29 18:16:50|2263.5|2263.2|2262.7|2262.4|2263.5|2263.2|2262.6|2262.3|143
1638209820000|2021-11-29 18:17:00|2262.8|2262.5|2262|2261.7|2263.6|2263.3|2261.8|2261.5|355
1638209830000|2021-11-29 18:17:10|2262.2|2261.9|2262.6|2262.3|2263|2262.7|2262.1|2261.8|556
1638209840000|2021-11-29 18:17:20|2262.5|2262.2|2261.7|2261.4|2262.6|2262.3|2261.4|2261.1|68
1638209850000|2021-11-29 18:17:30|2261.8|2261.5|2260.9|2260.6|2261.8|2261.5|2260.8|2260.5|67
1638209860000|2021-11-29 18:17:40|2260.8|2260.5|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|104
1638209870000|2021-11-29 18:17:50|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|65
1638209880000|2021-11-29 18:18:00|2260.8|2260.5|2260.4|2260.1|2260.9|2260.6|2260.2|2259.9|100
1638209890000|2021-11-29 18:18:10|2260.5|2260.2|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|80
1638209900000|2021-11-29 18:18:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2259.4|2259.1|185
1638209910000|2021-11-29 18:18:30|2260.2|2259.9|2260.1|2259.8|2260.6|2260.3|2259.9|2259.6|56
1638209920000|2021-11-29 18:18:40|2260.4|2260.1|2260.9|2260.6|2261|2260.7|2260.3|2260|86
1638209930000|2021-11-29 18:18:50|2261|2260.7|2261.5|2261.2|2261.9|2261.6|2261|2260.7|102
1638209940000|2021-11-29 18:19:00|2261.6|2261.3|2262.4|2262.1|2262.4|2262.1|2261.6|2261.3|67
1638209950000|2021-11-29 18:19:10|2262.3|2262|2262.7|2262.4|2262.8|2262.5|2262.3|2262|92
1638209960000|2021-11-29 18:19:20|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|49
1638209970000|2021-11-29 18:19:30|2262.5|2262.2|2262.7|2262.4|2262.9|2262.6|2262.5|2262.2|97
1638209980000|2021-11-29 18:19:40|2262.9|2262.6|2263.1|2262.8|2263.3|2263|2262.9|2262.6|35
1638209990000|2021-11-29 18:19:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.7|2262.4|38
1638210000000|2021-11-29 18:20:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.6|2262.3|51
1638210010000|2021-11-29 18:20:10|2263.3|2263|2263|2262.7|2263.6|2263.3|2263|2262.7|34
1638210020000|2021-11-29 18:20:20|2262.9|2262.6|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|48
1638210030000|2021-11-29 18:20:30|2262.7|2262.4|2263.2|2262.9|2263.4|2263.1|2262.7|2262.4|37
1638210040000|2021-11-29 18:20:40|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|26
1638210050000|2021-11-29 18:20:50|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|42
1638210060000|2021-11-29 18:21:00|2262.6|2262.3|2262.6|2262.3|2263|2262.7|2262.5|2262.2|66
1638210070000|2021-11-29 18:21:10|2262.5|2262.2|2261.4|2261.1|2262.5|2262.2|2261.3|2261|124
1638210080000|2021-11-29 18:21:20|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2260.8|2260.5|86
1638210090000|2021-11-29 18:21:30|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.7|2260.4|165
1638210100000|2021-11-29 18:21:40|2260.7|2260.4|2261.8|2261.5|2262|2261.7|2260.6|2260.3|72
1638210110000|2021-11-29 18:21:50|2261.7|2261.4|2262|2261.7|2262.2|2261.9|2261.7|2261.4|38
1638210120000|2021-11-29 18:22:00|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2261.7|2261.4|50
1638210130000|2021-11-29 18:22:10|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.3|2261|52
1638210140000|2021-11-29 18:22:20|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.3|2261|27
1638210150000|2021-11-29 18:22:30|2261.8|2261.5|2262.1|2261.8|2262.3|2262|2261.4|2261.1|45
1638210160000|2021-11-29 18:22:40|2262.2|2261.9|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|39
1638210170000|2021-11-29 18:22:50|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262|2261.7|22
1638210180000|2021-11-29 18:23:00|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262|2261.7|28
1638210190000|2021-11-29 18:23:10|2262|2261.7|2261.6|2261.3|2262.1|2261.8|2261.4|2261.1|42
1638210200000|2021-11-29 18:23:20|2261.7|2261.4|2261.3|2261|2261.9|2261.6|2261.2|2260.9|53
1638210210000|2021-11-29 18:23:30|2261.4|2261.1|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|31
1638210220000|2021-11-29 18:23:40|2261.9|2261.6|2261.8|2261.5|2262.4|2262.1|2261.7|2261.4|48
1638210230000|2021-11-29 18:23:50|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.8|2261.5|14
1638210240000|2021-11-29 18:24:00|2262.2|2261.9|2261.3|2261|2262.2|2261.9|2261.3|2261|54
1638210250000|2021-11-29 18:24:10|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261|2260.7|19
1638210260000|2021-11-29 18:24:20|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|52
1638210270000|2021-11-29 18:24:30|2260.7|2260.4|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|40
1638210280000|2021-11-29 18:24:40|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|22
1638210290000|2021-11-29 18:24:50|2261.1|2260.8|2260.3|2260|2261.1|2260.8|2260.3|2260|44
1638210300000|2021-11-29 18:25:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|50
1638210310000|2021-11-29 18:25:10|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.2|2259.9|50
1638210320000|2021-11-29 18:25:20|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.5|2260.2|26
1638210330000|2021-11-29 18:25:30|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.2|2259.9|50
1638210340000|2021-11-29 18:25:40|2260.4|2260.1|2260|2259.7|2260.4|2260.1|2259.8|2259.5|56
1638210350000|2021-11-29 18:25:50|2260.1|2259.8|2259.4|2259.1|2260.2|2259.9|2259.4|2259.1|81
1638210360000|2021-11-29 18:26:00|2259.3|2259|2259.3|2259|2259.6|2259.3|2259.1|2258.8|70
1638210370000|2021-11-29 18:26:10|2259.2|2258.9|2258.3|2258|2259.4|2259.1|2258.3|2258|119
1638210380000|2021-11-29 18:26:20|2258.4|2258.1|2259.3|2259|2259.3|2259|2258.4|2258.1|96
1638210390000|2021-11-29 18:26:30|2259.4|2259.1|2259.6|2259.3|2259.8|2259.5|2259.2|2258.9|58
1638210400000|2021-11-29 18:26:40|2259.8|2259.5|2261|2260.7|2261|2260.7|2259.8|2259.5|65
1638210410000|2021-11-29 18:26:50|2261.1|2260.8|2261.6|2261.3|2261.8|2261.5|2261.1|2260.8|87
1638210420000|2021-11-29 18:27:00|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|69
1638210430000|2021-11-29 18:27:10|2261.1|2260.8|2261.5|2261.2|2262|2261.7|2261|2260.7|86
1638210440000|2021-11-29 18:27:20|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|45
1638210450000|2021-11-29 18:27:30|2261.6|2261.3|2262.5|2262.2|2262.6|2262.3|2261.4|2261.1|75
1638210460000|2021-11-29 18:27:40|2262.4|2262.1|2262.5|2262.2|2263|2262.7|2262.2|2261.9|91
1638210470000|2021-11-29 18:27:50|2262.4|2262.1|2261.8|2261.5|2262.4|2262.1|2261.5|2261.2|43
1638210480000|2021-11-29 18:28:00|2261.4|2261.1|2262.5|2262.2|2262.6|2262.3|2261.4|2261.1|35
1638210490000|2021-11-29 18:28:10|2262.3|2262|2262.1|2261.8|2262.5|2262.2|2262|2261.7|42
1638210500000|2021-11-29 18:28:20|2262|2261.7|2262.3|2262|2262.5|2262.2|2261.9|2261.6|28
1638210510000|2021-11-29 18:28:30|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|63
1638210520000|2021-11-29 18:28:40|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|26
1638210530000|2021-11-29 18:28:50|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|23
1638210540000|2021-11-29 18:29:00|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.6|2261.3|39
1638210550000|2021-11-29 18:29:10|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.2|2261.9|21
1638210560000|2021-11-29 18:29:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|17
1638210570000|2021-11-29 18:29:30|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262.1|2261.8|18
1638210580000|2021-11-29 18:29:40|2262|2261.7|2262.8|2262.5|2262.9|2262.6|2262|2261.7|46
1638210590000|2021-11-29 18:29:50|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.6|2262.3|33
1638210600000|2021-11-29 18:30:00|2263.1|2262.8|2262.1|2261.8|2263.2|2262.9|2262|2261.7|79
1638210610000|2021-11-29 18:30:10|2262.2|2261.9|2261.5|2261.2|2262.4|2262.1|2260.4|2260.1|93
1638210620000|2021-11-29 18:30:20|2261.4|2261.1|2261.6|2261.3|2261.8|2261.5|2261.2|2260.9|34
1638210630000|2021-11-29 18:30:30|2261.7|2261.4|2262.4|2262.1|2262.4|2262.1|2261.5|2261.2|44
1638210640000|2021-11-29 18:30:40|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|53
1638210650000|2021-11-29 18:30:50|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|64
1638210660000|2021-11-29 18:31:00|2263.6|2263.3|2262.6|2262.3|2263.6|2263.3|2262.6|2262.3|43
1638210670000|2021-11-29 18:31:10|2262.7|2262.4|2262.8|2262.5|2263|2262.7|2262.7|2262.4|17
1638210680000|2021-11-29 18:31:20|2262.7|2262.4|2262.8|2262.5|2263.1|2262.8|2262.7|2262.4|28
1638210690000|2021-11-29 18:31:30|2262.5|2262.2|2262.7|2262.4|2262.8|2262.5|2262.4|2262.1|23
1638210700000|2021-11-29 18:31:40|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.6|2262.3|42
1638210710000|2021-11-29 18:31:50|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262.3|2262|23
1638210720000|2021-11-29 18:32:00|2262.6|2262.3|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|21
1638210730000|2021-11-29 18:32:10|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|19
1638210740000|2021-11-29 18:32:20|2262.5|2262.2|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|12
1638210750000|2021-11-29 18:32:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|17
1638210760000|2021-11-29 18:32:40|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|20
1638210770000|2021-11-29 18:32:50|2262.8|2262.5|2263.7|2263.4|2263.8|2263.5|2262.8|2262.5|40
1638210780000|2021-11-29 18:33:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.6|2263.3|68
1638210790000|2021-11-29 18:33:10|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2263.9|2263.6|60
1638210800000|2021-11-29 18:33:20|2264.3|2264|2264.3|2264|2264.7|2264.4|2264.3|2264|28
1638210810000|2021-11-29 18:33:30|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264|2263.7|38
1638210820000|2021-11-29 18:33:40|2264.3|2264|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|37
1638210830000|2021-11-29 18:33:50|2264.2|2263.9|2264.8|2264.5|2264.8|2264.5|2264.2|2263.9|36
1638210840000|2021-11-29 18:34:00|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.2|2263.9|38
1638210850000|2021-11-29 18:34:10|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.2|2263.9|17
1638210860000|2021-11-29 18:34:20|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|19
1638210870000|2021-11-29 18:34:30|2263.9|2263.6|2264.2|2263.9|2264.3|2264|2263.9|2263.6|30
1638210880000|2021-11-29 18:34:40|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|26
1638210890000|2021-11-29 18:34:50|2264.3|2264|2263.6|2263.3|2264.4|2264.1|2263.5|2263.2|86
1638210900000|2021-11-29 18:35:00|2263.7|2263.4|2263.1|2262.8|2263.7|2263.4|2262.8|2262.5|39
1638210910000|2021-11-29 18:35:10|2263|2262.7|2262.3|2262|2263.1|2262.8|2262.2|2261.9|40
1638210920000|2021-11-29 18:35:20|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262|2261.7|77
1638210930000|2021-11-29 18:35:30|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262|2261.7|78
1638210940000|2021-11-29 18:35:40|2262.3|2262|2261.6|2261.3|2262.3|2262|2261.5|2261.2|62
1638210950000|2021-11-29 18:35:50|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|44
1638210960000|2021-11-29 18:36:00|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.3|2261|65
1638210970000|2021-11-29 18:36:10|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|32
1638210980000|2021-11-29 18:36:20|2261.8|2261.5|2262.3|2262|2262.4|2262.1|2261.8|2261.5|69
1638210990000|2021-11-29 18:36:30|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.3|2262|16
1638211000000|2021-11-29 18:36:40|2262.3|2262|2262.3|2262|2262.4|2262.1|2262|2261.7|24
1638211010000|2021-11-29 18:36:50|2262.2|2261.9|2261.6|2261.3|2262.3|2262|2261.6|2261.3|19
1638211020000|2021-11-29 18:37:00|2261.7|2261.4|2261.6|2261.3|2262.4|2262.1|2261.5|2261.2|97
1638211030000|2021-11-29 18:37:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|42
1638211040000|2021-11-29 18:37:20|2261.7|2261.4|2261.8|2261.5|2262|2261.7|2261.7|2261.4|31
1638211050000|2021-11-29 18:37:30|2261.7|2261.4|2261.2|2260.9|2261.7|2261.4|2261.2|2260.9|32
1638211060000|2021-11-29 18:37:40|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.3|2260|90
1638211070000|2021-11-29 18:37:50|2260.8|2260.5|2260.8|2260.5|2261|2260.7|2260.6|2260.3|20
1638211080000|2021-11-29 18:38:00|2260.9|2260.6|2260.3|2260|2261.2|2260.9|2260.3|2260|79
1638211090000|2021-11-29 18:38:10|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.4|2259.1|52
1638211100000|2021-11-29 18:38:20|2259.6|2259.3|2259.1|2258.8|2259.8|2259.5|2258.9|2258.6|69
1638211110000|2021-11-29 18:38:30|2259.2|2258.9|2258.7|2258.4|2259.2|2258.9|2258.7|2258.4|30
1638211120000|2021-11-29 18:38:40|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|65
1638211130000|2021-11-29 18:38:50|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|103
1638211140000|2021-11-29 18:39:00|2257.9|2257.6|2256.5|2256.2|2257.9|2257.6|2256.1|2255.8|207
1638211150000|2021-11-29 18:39:10|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.1|2255.8|261
1638211160000|2021-11-29 18:39:20|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|69
1638211170000|2021-11-29 18:39:30|2256.8|2256.5|2256.2|2255.9|2257.1|2256.8|2256.2|2255.9|57
1638211180000|2021-11-29 18:39:40|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.4|2255.1|106
1638211190000|2021-11-29 18:39:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|157
1638211200000|2021-11-29 18:40:00|2255.9|2255.6|2257|2256.7|2257.5|2257.2|2255.9|2255.6|132
1638211210000|2021-11-29 18:40:10|2256.7|2256.4|2257.2|2256.9|2257.4|2257.1|2256.6|2256.3|139
1638211220000|2021-11-29 18:40:20|2257.3|2257|2256.8|2256.5|2257.9|2257.6|2256.7|2256.4|158
1638211230000|2021-11-29 18:40:30|2256.7|2256.4|2256|2255.7|2256.7|2256.4|2256|2255.7|124
1638211240000|2021-11-29 18:40:40|2255.9|2255.6|2256.8|2256.5|2256.8|2256.5|2255.9|2255.6|40
1638211250000|2021-11-29 18:40:50|2256.9|2256.6|2257.7|2257.4|2258.1|2257.8|2256.8|2256.5|64
1638211260000|2021-11-29 18:41:00|2257.8|2257.5|2257.9|2257.6|2258.5|2258.2|2257.8|2257.5|102
1638211270000|2021-11-29 18:41:10|2257.4|2257.1|2258.1|2257.8|2258.3|2258|2257.4|2257.1|174
1638211280000|2021-11-29 18:41:20|2258.2|2257.9|2257.7|2257.4|2258.3|2258|2257.4|2257.1|50
1638211290000|2021-11-29 18:41:30|2257.8|2257.5|2258.1|2257.8|2258.4|2258.1|2257.8|2257.5|47
1638211300000|2021-11-29 18:41:40|2257.8|2257.5|2257.6|2257.3|2258.3|2258|2257.5|2257.2|34
1638211310000|2021-11-29 18:41:50|2257.7|2257.4|2258.5|2258.2|2258.5|2258.2|2257.7|2257.4|23
1638211320000|2021-11-29 18:42:00|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.3|2258|24
1638211330000|2021-11-29 18:42:10|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.2|2257.9|18
1638211340000|2021-11-29 18:42:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|15
1638211350000|2021-11-29 18:42:30|2258.6|2258.3|2257.9|2257.6|2258.6|2258.3|2257.8|2257.5|32
1638211360000|2021-11-29 18:42:40|2258|2257.7|2257.4|2257.1|2258|2257.7|2257|2256.7|47
1638211370000|2021-11-29 18:42:50|2257.3|2257|2257.9|2257.6|2258|2257.7|2257.3|2257|19
1638211380000|2021-11-29 18:43:00|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.2|2256.9|109
1638211390000|2021-11-29 18:43:10|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.2|2256.9|25
1638211400000|2021-11-29 18:43:20|2257.2|2256.9|2256.7|2256.4|2257.3|2257|2256.6|2256.3|36
1638211410000|2021-11-29 18:43:30|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|39
1638211420000|2021-11-29 18:43:40|2256.8|2256.5|2255.3|2255|2256.8|2256.5|2255.3|2255|51
1638211430000|2021-11-29 18:43:50|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.3|2255|38
1638211440000|2021-11-29 18:44:00|2255.7|2255.4|2255.7|2255.4|2256.4|2256.1|2255.6|2255.3|50
1638211450000|2021-11-29 18:44:10|2255.9|2255.6|2256.8|2256.5|2256.9|2256.6|2255.8|2255.5|30
1638211460000|2021-11-29 18:44:20|2256.9|2256.6|2256.8|2256.5|2257.5|2257.2|2256.7|2256.4|35
1638211470000|2021-11-29 18:44:30|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|21
1638211480000|2021-11-29 18:44:40|2256.9|2256.6|2256.8|2256.5|2257.2|2256.9|2256.5|2256.2|18
1638211490000|2021-11-29 18:44:50|2256.9|2256.6|2256.9|2256.6|2257.2|2256.9|2256.7|2256.4|17
1638211500000|2021-11-29 18:45:00|2256.8|2256.5|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|28
1638211510000|2021-11-29 18:45:10|2256.7|2256.4|2256.9|2256.6|2257.1|2256.8|2256.4|2256.1|43
1638211520000|2021-11-29 18:45:20|2257|2256.7|2257.3|2257|2257.5|2257.2|2257|2256.7|32
1638211530000|2021-11-29 18:45:30|2257.4|2257.1|2257.4|2257.1|2257.7|2257.4|2257.3|2257|26
1638211540000|2021-11-29 18:45:40|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2257|2256.7|32
1638211550000|2021-11-29 18:45:50|2257|2256.7|2257.1|2256.8|2257.3|2257|2257|2256.7|28
1638211560000|2021-11-29 18:46:00|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|25
1638211570000|2021-11-29 18:46:10|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257|2256.7|29
1638211580000|2021-11-29 18:46:20|2257.4|2257.1|2258|2257.7|2258|2257.7|2257.4|2257.1|32
1638211590000|2021-11-29 18:46:30|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.6|2257.3|36
1638211600000|2021-11-29 18:46:40|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.8|2257.5|40
1638211610000|2021-11-29 18:46:50|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|17
1638211620000|2021-11-29 18:47:00|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|21
1638211630000|2021-11-29 18:47:10|2258.5|2258.2|2258.1|2257.8|2258.6|2258.3|2257.9|2257.6|23
1638211640000|2021-11-29 18:47:20|2258|2257.7|2258.5|2258.2|2258.6|2258.3|2258|2257.7|23
1638211650000|2021-11-29 18:47:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|27
1638211660000|2021-11-29 18:47:40|2258.6|2258.3|2259.8|2259.5|2259.8|2259.5|2258.6|2258.3|50
1638211670000|2021-11-29 18:47:50|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.7|2259.4|42
1638211680000|2021-11-29 18:48:00|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|31
1638211690000|2021-11-29 18:48:10|2260|2259.7|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|18
1638211700000|2021-11-29 18:48:20|2259.9|2259.6|2260.2|2259.9|2260.3|2260|2259.9|2259.6|26
1638211710000|2021-11-29 18:48:30|2260.3|2260|2260|2259.7|2260.3|2260|2259.8|2259.5|13
1638211720000|2021-11-29 18:48:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|31
1638211730000|2021-11-29 18:48:50|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|18
1638211740000|2021-11-29 18:49:00|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2258.8|2258.5|145
1638211750000|2021-11-29 18:49:10|2259.4|2259.1|2258.3|2258|2259.4|2259.1|2258.1|2257.8|14
1638211760000|2021-11-29 18:49:20|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2257.8|2257.5|25
1638211770000|2021-11-29 18:49:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|11
1638211780000|2021-11-29 18:49:40|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2257.8|2257.5|23
1638211790000|2021-11-29 18:49:50|2258.3|2258|2258.5|2258.2|2258.6|2258.3|2258.3|2258|18
1638211800000|2021-11-29 18:50:00|2258.3|2258|2257.3|2257|2258.5|2258.2|2257.3|2257|41
1638211810000|2021-11-29 18:50:10|2257.2|2256.9|2257.5|2257.2|2257.7|2257.4|2257.2|2256.9|36
1638211820000|2021-11-29 18:50:20|2257.6|2257.3|2257.2|2256.9|2258.2|2257.9|2257.2|2256.9|45
1638211830000|2021-11-29 18:50:30|2257.3|2257|2257.3|2257|2257.6|2257.3|2257.2|2256.9|39
1638211840000|2021-11-29 18:50:40|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|35
1638211850000|2021-11-29 18:50:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|17
1638211860000|2021-11-29 18:51:00|2257.5|2257.2|2258.2|2257.9|2258.4|2258.1|2257.5|2257.2|28
1638211870000|2021-11-29 18:51:10|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257.2|2256.9|44
1638211880000|2021-11-29 18:51:20|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|22
1638211890000|2021-11-29 18:51:30|2256.8|2256.5|2256.5|2256.2|2257|2256.7|2256.5|2256.2|36
1638211900000|2021-11-29 18:51:40|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.3|2256|53
1638211910000|2021-11-29 18:51:50|2257|2256.7|2257.1|2256.8|2257.3|2257|2256.9|2256.6|17
1638211920000|2021-11-29 18:52:00|2257.3|2257|2257|2256.7|2257.4|2257.1|2256.9|2256.6|34
1638211930000|2021-11-29 18:52:10|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|28
1638211940000|2021-11-29 18:52:20|2257.4|2257.1|2257.8|2257.5|2258|2257.7|2257.4|2257.1|54
1638211950000|2021-11-29 18:52:30|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258|2257.7|34
1638211960000|2021-11-29 18:52:40|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|24
1638211970000|2021-11-29 18:52:50|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.7|2257.4|25
1638211980000|2021-11-29 18:53:00|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|12
1638211990000|2021-11-29 18:53:10|2257.8|2257.5|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|30
1638212000000|2021-11-29 18:53:20|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2257.9|2257.6|18
1638212010000|2021-11-29 18:53:30|2258.1|2257.8|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|17
1638212020000|2021-11-29 18:53:40|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|31
1638212030000|2021-11-29 18:53:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.7|2257.4|12
1638212040000|2021-11-29 18:54:00|2258.1|2257.8|2258.2|2257.9|2258.4|2258.1|2258|2257.7|25
1638212050000|2021-11-29 18:54:10|2258.3|2258|2258.6|2258.3|2258.8|2258.5|2258.1|2257.8|27
1638212060000|2021-11-29 18:54:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.3|2258|16
1638212070000|2021-11-29 18:54:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|11
1638212080000|2021-11-29 18:54:40|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|9
1638212090000|2021-11-29 18:54:50|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|11
1638212100000|2021-11-29 18:55:00|2258.3|2258|2258|2257.7|2258.5|2258.2|2258|2257.7|32
1638212110000|2021-11-29 18:55:10|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|33
1638212120000|2021-11-29 18:55:20|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.4|2257.1|31
1638212130000|2021-11-29 18:55:30|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|17
1638212140000|2021-11-29 18:55:40|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.7|2257.4|25
1638212150000|2021-11-29 18:55:50|2257.9|2257.6|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|20
1638212160000|2021-11-29 18:56:00|2258|2257.7|2258|2257.7|2258.4|2258.1|2257.9|2257.6|38
1638212170000|2021-11-29 18:56:10|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|22
1638212180000|2021-11-29 18:56:20|2258.3|2258|2258.9|2258.6|2259.1|2258.8|2258.2|2257.9|52
1638212190000|2021-11-29 18:56:30|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.7|2258.4|23
1638212200000|2021-11-29 18:56:40|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|21
1638212210000|2021-11-29 18:56:50|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|9
1638212220000|2021-11-29 18:57:00|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.6|2258.3|27
1638212230000|2021-11-29 18:57:10|2258.6|2258.3|2258.9|2258.6|2259|2258.7|2258.6|2258.3|18
1638212240000|2021-11-29 18:57:20|2259|2258.7|2259.7|2259.4|2259.9|2259.6|2258.9|2258.6|36
1638212250000|2021-11-29 18:57:30|2259.6|2259.3|2260.2|2259.9|2260.4|2260.1|2259.6|2259.3|136
1638212260000|2021-11-29 18:57:40|2260.1|2259.8|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|46
1638212270000|2021-11-29 18:57:50|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.1|2259.8|43
1638212280000|2021-11-29 18:58:00|2260|2259.7|2260|2259.7|2260.3|2260|2259.9|2259.6|31
1638212290000|2021-11-29 18:58:10|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.4|2259.1|25
1638212300000|2021-11-29 18:58:20|2259.4|2259.1|2260.1|2259.8|2260.1|2259.8|2259.4|2259.1|54
1638212310000|2021-11-29 18:58:30|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.8|2259.5|16
1638212320000|2021-11-29 18:58:40|2259.8|2259.5|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|25
1638212330000|2021-11-29 18:58:50|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|18
1638212340000|2021-11-29 18:59:00|2259.6|2259.3|2259.9|2259.6|2260.2|2259.9|2259.4|2259.1|24
1638212350000|2021-11-29 18:59:10|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|13
1638212360000|2021-11-29 18:59:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|10
1638212370000|2021-11-29 18:59:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|26
1638212380000|2021-11-29 18:59:40|2260|2259.7|2260.4|2260.1|2260.6|2260.3|2260|2259.7|24
1638212390000|2021-11-29 18:59:50|2260.5|2260.2|2260.9|2260.6|2261|2260.7|2260.5|2260.2|62
1638212400000|2021-11-29 19:00:00|2260.7|2260.4|2260.8|2260.5|2261|2260.7|2260.7|2260.4|45
1638212410000|2021-11-29 19:00:10|2260.9|2260.6|2260|2259.7|2260.9|2260.6|2260|2259.7|71
1638212420000|2021-11-29 19:00:20|2260.1|2259.8|2258.7|2258.4|2260.1|2259.8|2258.6|2258.3|44
1638212430000|2021-11-29 19:00:30|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.1|2257.8|46
1638212440000|2021-11-29 19:00:40|2258.3|2258|2257.6|2257.3|2258.3|2258|2257|2256.7|236
1638212450000|2021-11-29 19:00:50|2257.5|2257.2|2257.8|2257.5|2258|2257.7|2257.5|2257.2|34
1638212460000|2021-11-29 19:01:00|2257.7|2257.4|2258.4|2258.1|2258.5|2258.2|2257.7|2257.4|35
1638212470000|2021-11-29 19:01:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|37
1638212480000|2021-11-29 19:01:20|2258.6|2258.3|2258.5|2258.2|2258.9|2258.6|2258.4|2258.1|26
1638212490000|2021-11-29 19:01:30|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2257.8|2257.5|24
1638212500000|2021-11-29 19:01:40|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2257.8|2257.5|21
1638212510000|2021-11-29 19:01:50|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2257.8|2257.5|28
1638212520000|2021-11-29 19:02:00|2258.3|2258|2258.4|2258.1|2258.6|2258.3|2258|2257.7|29
1638212530000|2021-11-29 19:02:10|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|15
1638212540000|2021-11-29 19:02:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2257.9|2257.6|24
1638212550000|2021-11-29 19:02:30|2258.1|2257.8|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|18
1638212560000|2021-11-29 19:02:40|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|33
1638212570000|2021-11-29 19:02:50|2257.4|2257.1|2256.5|2256.2|2257.4|2257.1|2256.5|2256.2|104
1638212580000|2021-11-29 19:03:00|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|53
1638212590000|2021-11-29 19:03:10|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2256.4|2256.1|26
1638212600000|2021-11-29 19:03:20|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.1|2255.8|50
1638212610000|2021-11-29 19:03:30|2256.3|2256|2256.3|2256|2256.6|2256.3|2256.3|2256|24
1638212620000|2021-11-29 19:03:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2255.9|2255.6|75
1638212630000|2021-11-29 19:03:50|2256.5|2256.2|2257.1|2256.8|2257.1|2256.8|2256.5|2256.2|36
1638212640000|2021-11-29 19:04:00|2257|2256.7|2257.3|2257|2257.4|2257.1|2257|2256.7|79
1638212650000|2021-11-29 19:04:10|2257.2|2256.9|2258.1|2257.8|2258.3|2258|2257.2|2256.9|58
1638212660000|2021-11-29 19:04:20|2258.2|2257.9|2259.3|2259|2259.6|2259.3|2257.9|2257.6|41
1638212670000|2021-11-29 19:04:30|2259.2|2258.9|2259.5|2259.2|2259.6|2259.3|2258.9|2258.6|33
1638212680000|2021-11-29 19:04:40|2259.6|2259.3|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|29
1638212690000|2021-11-29 19:04:50|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|11
1638212700000|2021-11-29 19:05:00|2259.3|2259|2259.8|2259.5|2260|2259.7|2259.1|2258.8|29
1638212710000|2021-11-29 19:05:10|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.8|2259.5|41
1638212720000|2021-11-29 19:05:20|2260.4|2260.1|2260.4|2260.1|2260.8|2260.5|2260.2|2259.9|38
1638212730000|2021-11-29 19:05:30|2260.3|2260|2260.7|2260.4|2260.9|2260.6|2260.3|2260|33
1638212740000|2021-11-29 19:05:40|2260.8|2260.5|2261|2260.7|2261.3|2261|2260.6|2260.3|74
1638212750000|2021-11-29 19:05:50|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|20
1638212760000|2021-11-29 19:06:00|2260.6|2260.3|2260.3|2260|2260.9|2260.6|2260.2|2259.9|40
1638212770000|2021-11-29 19:06:10|2260.4|2260.1|2260.3|2260|2260.7|2260.4|2260.1|2259.8|19
1638212780000|2021-11-29 19:06:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2259.9|2259.6|29
1638212790000|2021-11-29 19:06:30|2259.9|2259.6|2259.5|2259.2|2260.1|2259.8|2259.1|2258.8|102
1638212800000|2021-11-29 19:06:40|2259.6|2259.3|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|33
1638212810000|2021-11-29 19:06:50|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|24
1638212820000|2021-11-29 19:07:00|2259|2258.7|2259|2258.7|2259.3|2259|2258.9|2258.6|13
1638212830000|2021-11-29 19:07:10|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|48
1638212840000|2021-11-29 19:07:20|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.3|2258|51
1638212850000|2021-11-29 19:07:30|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.1|2257.8|35
1638212860000|2021-11-29 19:07:40|2258.1|2257.8|2257.9|2257.6|2258.2|2257.9|2257.6|2257.3|33
1638212870000|2021-11-29 19:07:50|2257.8|2257.5|2257.8|2257.5|2258.1|2257.8|2257.7|2257.4|28
1638212880000|2021-11-29 19:08:00|2257.6|2257.3|2258.6|2258.3|2258.8|2258.5|2257.6|2257.3|43
1638212890000|2021-11-29 19:08:10|2258.5|2258.2|2258.7|2258.4|2259|2258.7|2258.4|2258.1|30
1638212900000|2021-11-29 19:08:20|2258.8|2258.5|2258.2|2257.9|2258.8|2258.5|2258|2257.7|20
1638212910000|2021-11-29 19:08:30|2258|2257.7|2258.7|2258.4|2258.7|2258.4|2258|2257.7|24
1638212920000|2021-11-29 19:08:40|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|20
1638212930000|2021-11-29 19:08:50|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.7|2258.4|17
1638212940000|2021-11-29 19:09:00|2258.6|2258.3|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|19
1638212950000|2021-11-29 19:09:10|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|13
1638212960000|2021-11-29 19:09:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2257.9|2257.6|24
1638212970000|2021-11-29 19:09:30|2258.3|2258|2258|2257.7|2258.4|2258.1|2258|2257.7|12
1638212980000|2021-11-29 19:09:40|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.7|2257.4|23
1638212990000|2021-11-29 19:09:50|2257.9|2257.6|2258.3|2258|2258.4|2258.1|2257.8|2257.5|22
1638213000000|2021-11-29 19:10:00|2258.4|2258.1|2258.1|2257.8|2258.6|2258.3|2258.1|2257.8|19
1638213010000|2021-11-29 19:10:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2258|2257.7|20
1638213020000|2021-11-29 19:10:20|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|25
1638213030000|2021-11-29 19:10:30|2258|2257.7|2258.7|2258.4|2258.7|2258.4|2258|2257.7|13
1638213040000|2021-11-29 19:10:40|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|8
1638213050000|2021-11-29 19:10:50|2258.3|2258|2258.9|2258.6|2259|2258.7|2258.3|2258|49
1638213060000|2021-11-29 19:11:00|2258.8|2258.5|2259|2258.7|2259.1|2258.8|2258.8|2258.5|106
1638213070000|2021-11-29 19:11:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2258.9|2258.6|113
1638213080000|2021-11-29 19:11:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|96
1638213090000|2021-11-29 19:11:30|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|17
1638213100000|2021-11-29 19:11:40|2259|2258.7|2259.1|2258.8|2259.3|2259|2259|2258.7|3
1638213110000|2021-11-29 19:11:50|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|23
1638213120000|2021-11-29 19:12:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|18
1638213130000|2021-11-29 19:12:10|2259.2|2258.9|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|15
1638213140000|2021-11-29 19:12:20|2259|2258.7|2259.7|2259.4|2259.7|2259.4|2259|2258.7|20
1638213150000|2021-11-29 19:12:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|12
1638213160000|2021-11-29 19:12:40|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|21
1638213170000|2021-11-29 19:12:50|2259.3|2259|2259.3|2259|2259.5|2259.2|2259.3|2259|20
1638213180000|2021-11-29 19:13:00|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|27
1638213190000|2021-11-29 19:13:10|2259.2|2258.9|2259.4|2259.1|2259.8|2259.5|2259.2|2258.9|22
1638213200000|2021-11-29 19:13:20|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|19
1638213210000|2021-11-29 19:13:30|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.6|2258.3|26
1638213220000|2021-11-29 19:13:40|2259|2258.7|2259|2258.7|2259.3|2259|2258.9|2258.6|19
1638213230000|2021-11-29 19:13:50|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|13
1638213240000|2021-11-29 19:14:00|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|18
1638213250000|2021-11-29 19:14:10|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|24
1638213260000|2021-11-29 19:14:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|23
1638213270000|2021-11-29 19:14:30|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|20
1638213280000|2021-11-29 19:14:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|9
1638213290000|2021-11-29 19:14:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|37
1638213300000|2021-11-29 19:15:00|2259.1|2258.8|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|28
1638213310000|2021-11-29 19:15:10|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|13
1638213320000|2021-11-29 19:15:20|2259.3|2259|2259.2|2258.9|2259.3|2259|2259|2258.7|21
1638213330000|2021-11-29 19:15:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|17
1638213340000|2021-11-29 19:15:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.6|2258.3|48
1638213350000|2021-11-29 19:15:50|2259|2258.7|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|34
1638213360000|2021-11-29 19:16:00|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2257.7|2257.4|97
1638213370000|2021-11-29 19:16:10|2258|2257.7|2256.6|2256.3|2258|2257.7|2256.6|2256.3|104
1638213380000|2021-11-29 19:16:20|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.1|2255.8|80
1638213390000|2021-11-29 19:16:30|2256.3|2256|2256|2255.7|2256.4|2256.1|2255.9|2255.6|40
1638213400000|2021-11-29 19:16:40|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2255.9|2255.6|118
1638213410000|2021-11-29 19:16:50|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256|2255.7|69
1638213420000|2021-11-29 19:17:00|2256.6|2256.3|2255.9|2255.6|2256.6|2256.3|2255.9|2255.6|38
1638213430000|2021-11-29 19:17:10|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|44
1638213440000|2021-11-29 19:17:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.8|2255.5|14
1638213450000|2021-11-29 19:17:30|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.7|2255.4|43
1638213460000|2021-11-29 19:17:40|2255.8|2255.5|2254.9|2254.6|2255.8|2255.5|2254.9|2254.6|97
1638213470000|2021-11-29 19:17:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|46
1638213480000|2021-11-29 19:18:00|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|75
1638213490000|2021-11-29 19:18:10|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.5|2254.2|49
1638213500000|2021-11-29 19:18:20|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|33
1638213510000|2021-11-29 19:18:30|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|18
1638213520000|2021-11-29 19:18:40|2254.9|2254.6|2254.6|2254.3|2255|2254.7|2254.6|2254.3|30
1638213530000|2021-11-29 19:18:50|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|41
1638213540000|2021-11-29 19:19:00|2255.1|2254.8|2254.5|2254.2|2255.2|2254.9|2254.5|2254.2|26
1638213550000|2021-11-29 19:19:10|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|20
1638213560000|2021-11-29 19:19:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|47
1638213570000|2021-11-29 19:19:30|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|48
1638213580000|2021-11-29 19:19:40|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|59
1638213590000|2021-11-29 19:19:50|2254.3|2254|2255.2|2254.9|2255.3|2255|2254.2|2253.9|217
1638213600000|2021-11-29 19:20:00|2255|2254.7|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|47
1638213610000|2021-11-29 19:20:10|2254.7|2254.4|2255.2|2254.9|2255.3|2255|2254.7|2254.4|20
1638213620000|2021-11-29 19:20:20|2255.3|2255|2255.8|2255.5|2256|2255.7|2255.2|2254.9|74
1638213630000|2021-11-29 19:20:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|36
1638213640000|2021-11-29 19:20:40|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256|2255.7|67
1638213650000|2021-11-29 19:20:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|32
1638213660000|2021-11-29 19:21:00|2256.3|2256|2256.5|2256.2|2257|2256.7|2256.3|2256|50
1638213670000|2021-11-29 19:21:10|2256.6|2256.3|2256.5|2256.2|2256.9|2256.6|2256.3|2256|22
1638213680000|2021-11-29 19:21:20|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|18
1638213690000|2021-11-29 19:21:30|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.1|2255.8|17
1638213700000|2021-11-29 19:21:40|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|23
1638213710000|2021-11-29 19:21:50|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|18
1638213720000|2021-11-29 19:22:00|2256.1|2255.8|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|19
1638213730000|2021-11-29 19:22:10|2255.3|2255|2255.3|2255|2255.6|2255.3|2255.2|2254.9|30
1638213740000|2021-11-29 19:22:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|17
1638213750000|2021-11-29 19:22:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.1|2254.8|7
1638213760000|2021-11-29 19:22:40|2255.4|2255.1|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|26
1638213770000|2021-11-29 19:22:50|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|17
1638213780000|2021-11-29 19:23:00|2255|2254.7|2254.6|2254.3|2255.1|2254.8|2254.5|2254.2|111
1638213790000|2021-11-29 19:23:10|2254.5|2254.2|2254.1|2253.8|2254.9|2254.6|2254.1|2253.8|44
1638213800000|2021-11-29 19:23:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|29
1638213810000|2021-11-29 19:23:30|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|29
1638213820000|2021-11-29 19:23:40|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|31
1638213830000|2021-11-29 19:23:50|2254.1|2253.8|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|16
1638213840000|2021-11-29 19:24:00|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.5|2253.2|41
1638213850000|2021-11-29 19:24:10|2253.2|2252.9|2251.8|2251.5|2253.2|2252.9|2251.8|2251.5|345
1638213860000|2021-11-29 19:24:20|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|165
1638213870000|2021-11-29 19:24:30|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|86
1638213880000|2021-11-29 19:24:40|2251.5|2251.2|2253.2|2252.9|2253.2|2252.9|2251.5|2251.2|107
1638213890000|2021-11-29 19:24:50|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|63
1638213900000|2021-11-29 19:25:00|2253.8|2253.5|2254.3|2254|2254.5|2254.2|2253.7|2253.4|110
1638213910000|2021-11-29 19:25:10|2254.4|2254.1|2254.4|2254.1|2254.7|2254.4|2254.1|2253.8|125
1638213920000|2021-11-29 19:25:20|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|36
1638213930000|2021-11-29 19:25:30|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|68
1638213940000|2021-11-29 19:25:40|2254.8|2254.5|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|30
1638213950000|2021-11-29 19:25:50|2254.7|2254.4|2254.1|2253.8|2254.7|2254.4|2254.1|2253.8|41
1638213960000|2021-11-29 19:26:00|2254|2253.7|2254.7|2254.4|2254.8|2254.5|2254|2253.7|21
1638213970000|2021-11-29 19:26:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|25
1638213980000|2021-11-29 19:26:20|2254.5|2254.2|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|31
1638213990000|2021-11-29 19:26:30|2254.9|2254.6|2255.3|2255|2255.4|2255.1|2254.9|2254.6|51
1638214000000|2021-11-29 19:26:40|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|66
1638214010000|2021-11-29 19:26:50|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|31
1638214020000|2021-11-29 19:27:00|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2256|2255.7|44
1638214030000|2021-11-29 19:27:10|2255.9|2255.6|2255.7|2255.4|2256.2|2255.9|2255.6|2255.3|77
1638214040000|2021-11-29 19:27:20|2255.6|2255.3|2255.8|2255.5|2256.1|2255.8|2255.3|2255|26
1638214050000|2021-11-29 19:27:30|2255.7|2255.4|2255.3|2255|2255.9|2255.6|2255.3|2255|20
1638214060000|2021-11-29 19:27:40|2255.4|2255.1|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|21
1638214070000|2021-11-29 19:27:50|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|18
1638214080000|2021-11-29 19:28:00|2255.5|2255.2|2256|2255.7|2256.1|2255.8|2255.3|2255|22
1638214090000|2021-11-29 19:28:10|2255.9|2255.6|2255.1|2254.8|2255.9|2255.6|2255.1|2254.8|24
1638214100000|2021-11-29 19:28:20|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|40
1638214110000|2021-11-29 19:28:30|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.9|2254.6|21
1638214120000|2021-11-29 19:28:40|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|16
1638214130000|2021-11-29 19:28:50|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.6|2254.3|26
1638214140000|2021-11-29 19:29:00|2254.8|2254.5|2254.4|2254.1|2255.2|2254.9|2254.2|2253.9|65
1638214150000|2021-11-29 19:29:10|2254.6|2254.3|2254.8|2254.5|2255.3|2255|2254.6|2254.3|34
1638214160000|2021-11-29 19:29:20|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.3|2254|30
1638214170000|2021-11-29 19:29:30|2255|2254.7|2255.2|2254.9|2255.4|2255.1|2255|2254.7|42
1638214180000|2021-11-29 19:29:40|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255|2254.7|26
1638214190000|2021-11-29 19:29:50|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2254.9|2254.6|21
1638214200000|2021-11-29 19:30:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255|2254.7|44
1638214210000|2021-11-29 19:30:10|2255.1|2254.8|2255.1|2254.8|2255.4|2255.1|2255|2254.7|35
1638214220000|2021-11-29 19:30:20|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|71
1638214230000|2021-11-29 19:30:30|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|66
1638214240000|2021-11-29 19:30:40|2255|2254.7|2253.9|2253.6|2255|2254.7|2253.9|2253.6|75
1638214250000|2021-11-29 19:30:50|2253.8|2253.5|2252.8|2252.5|2253.8|2253.5|2252.6|2252.3|70
1638214260000|2021-11-29 19:31:00|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|121
1638214270000|2021-11-29 19:31:10|2252.5|2252.2|2252.3|2252|2252.9|2252.6|2252.3|2252|46
1638214280000|2021-11-29 19:31:20|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|50
1638214290000|2021-11-29 19:31:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|52
1638214300000|2021-11-29 19:31:40|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|43
1638214310000|2021-11-29 19:31:50|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.7|2251.4|64
1638214320000|2021-11-29 19:32:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252|2251.7|81
1638214330000|2021-11-29 19:32:10|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.9|2251.6|58
1638214340000|2021-11-29 19:32:20|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.6|2251.3|56
1638214350000|2021-11-29 19:32:30|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|98
1638214360000|2021-11-29 19:32:40|2250.9|2250.6|2252.2|2251.9|2252.2|2251.9|2250.9|2250.6|46
1638214370000|2021-11-29 19:32:50|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|34
1638214380000|2021-11-29 19:33:00|2252.3|2252|2252.5|2252.2|2252.7|2252.4|2252.3|2252|56
1638214390000|2021-11-29 19:33:10|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|40
1638214400000|2021-11-29 19:33:20|2252.5|2252.2|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|23
1638214410000|2021-11-29 19:33:30|2252.8|2252.5|2252.6|2252.3|2253|2252.7|2252.6|2252.3|16
1638214420000|2021-11-29 19:33:40|2252.5|2252.2|2253.1|2252.8|2253.5|2253.2|2252.5|2252.2|20
1638214430000|2021-11-29 19:33:50|2253|2252.7|2252.4|2252.1|2253.2|2252.9|2252.4|2252.1|27
1638214440000|2021-11-29 19:34:00|2252.3|2252|2251.6|2251.3|2252.3|2252|2251.3|2251|53
1638214450000|2021-11-29 19:34:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|15
1638214460000|2021-11-29 19:34:20|2251.5|2251.2|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|21
1638214470000|2021-11-29 19:34:30|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|10
1638214480000|2021-11-29 19:34:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.4|2251.1|15
1638214490000|2021-11-29 19:34:50|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|38
1638214500000|2021-11-29 19:35:00|2251.4|2251.1|2251.3|2251|2251.6|2251.3|2251.1|2250.8|43
1638214510000|2021-11-29 19:35:10|2251.2|2250.9|2250.3|2250|2251.2|2250.9|2250.1|2249.8|192
1638214520000|2021-11-29 19:35:20|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2249.9|2249.6|80
1638214530000|2021-11-29 19:35:30|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2250.1|2249.8|35
1638214540000|2021-11-29 19:35:40|2249.9|2249.6|2250.2|2249.9|2250.3|2250|2249.9|2249.6|72
1638214550000|2021-11-29 19:35:50|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|97
1638214560000|2021-11-29 19:36:00|2250|2249.7|2249.6|2249.3|2250.4|2250.1|2249.6|2249.3|134
1638214570000|2021-11-29 19:36:10|2249.5|2249.2|2248.3|2248|2249.9|2249.6|2248.3|2248|132
1638214580000|2021-11-29 19:36:20|2248.7|2248.4|2249.1|2248.8|2249.3|2249|2248.6|2248.3|89
1638214590000|2021-11-29 19:36:30|2249.2|2248.9|2248.3|2248|2249.2|2248.9|2248.1|2247.8|81
1638214600000|2021-11-29 19:36:40|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248|2247.7|182
1638214610000|2021-11-29 19:36:50|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|54
1638214620000|2021-11-29 19:37:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2248.4|2248.1|122
1638214630000|2021-11-29 19:37:10|2249.3|2249|2249.9|2249.6|2249.9|2249.6|2249.1|2248.8|74
1638214640000|2021-11-29 19:37:20|2250|2249.7|2250.6|2250.3|2250.8|2250.5|2249.8|2249.5|95
1638214650000|2021-11-29 19:37:30|2250.5|2250.2|2250.8|2250.5|2250.9|2250.6|2250.5|2250.2|35
1638214660000|2021-11-29 19:37:40|2250.7|2250.4|2250.8|2250.5|2251.2|2250.9|2250.3|2250|102
1638214670000|2021-11-29 19:37:50|2250.9|2250.6|2251.3|2251|2251.4|2251.1|2250.8|2250.5|46
1638214680000|2021-11-29 19:38:00|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|42
1638214690000|2021-11-29 19:38:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2250.8|2250.5|37
1638214700000|2021-11-29 19:38:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|34
1638214710000|2021-11-29 19:38:30|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2251|2250.7|73
1638214720000|2021-11-29 19:38:40|2250.9|2250.6|2250.5|2250.2|2251|2250.7|2250.4|2250.1|31
1638214730000|2021-11-29 19:38:50|2250.3|2250|2250.5|2250.2|2251|2250.7|2250.2|2249.9|60
1638214740000|2021-11-29 19:39:00|2250.4|2250.1|2249.2|2248.9|2250.4|2250.1|2249.2|2248.9|59
1638214750000|2021-11-29 19:39:10|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|75
1638214760000|2021-11-29 19:39:20|2249.6|2249.3|2249|2248.7|2249.6|2249.3|2249|2248.7|11
1638214770000|2021-11-29 19:39:30|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2249|2248.7|15
1638214780000|2021-11-29 19:39:40|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|45
1638214790000|2021-11-29 19:39:50|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249|2248.7|14
1638214800000|2021-11-29 19:40:00|2249.6|2249.3|2250.2|2249.9|2250.3|2250|2249.6|2249.3|50
1638214810000|2021-11-29 19:40:10|2250.6|2250.3|2251.7|2251.4|2251.9|2251.6|2250.6|2250.3|67
1638214820000|2021-11-29 19:40:20|2251.8|2251.5|2252.4|2252.1|2252.4|2252.1|2251.7|2251.4|69
1638214830000|2021-11-29 19:40:30|2252.3|2252|2252.3|2252|2252.5|2252.2|2252.2|2251.9|19
1638214840000|2021-11-29 19:40:40|2252.4|2252.1|2253.1|2252.8|2253.4|2253.1|2252.3|2252|89
1638214850000|2021-11-29 19:40:50|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|43
1638214860000|2021-11-29 19:41:00|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2251.8|2251.5|55
1638214870000|2021-11-29 19:41:10|2252.3|2252|2252.7|2252.4|2252.8|2252.5|2252.3|2252|33
1638214880000|2021-11-29 19:41:20|2252.8|2252.5|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|31
1638214890000|2021-11-29 19:41:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|20
1638214900000|2021-11-29 19:41:40|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.4|2252.1|29
1638214910000|2021-11-29 19:41:50|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|46
1638214920000|2021-11-29 19:42:00|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|36
1638214930000|2021-11-29 19:42:10|2253.3|2253|2253.7|2253.4|2253.8|2253.5|2253.3|2253|86
1638214940000|2021-11-29 19:42:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|36
1638214950000|2021-11-29 19:42:30|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|39
1638214960000|2021-11-29 19:42:40|2253.9|2253.6|2254.1|2253.8|2254.3|2254|2253.8|2253.5|93
1638214970000|2021-11-29 19:42:50|2254|2253.7|2253.5|2253.2|2254|2253.7|2253.1|2252.8|30
1638214980000|2021-11-29 19:43:00|2253.4|2253.1|2252.8|2252.5|2253.4|2253.1|2252.7|2252.4|43
1638214990000|2021-11-29 19:43:10|2252.9|2252.6|2252.7|2252.4|2253.1|2252.8|2252.3|2252|25
1638215000000|2021-11-29 19:43:20|2252.6|2252.3|2253.1|2252.8|2253.5|2253.2|2252.6|2252.3|34
1638215010000|2021-11-29 19:43:30|2253|2252.7|2252.8|2252.5|2253.3|2253|2252.8|2252.5|18
1638215020000|2021-11-29 19:43:40|2252.6|2252.3|2253.1|2252.8|2253.1|2252.8|2252.3|2252|31
1638215030000|2021-11-29 19:43:50|2253|2252.7|2253.6|2253.3|2253.8|2253.5|2253|2252.7|21
1638215040000|2021-11-29 19:44:00|2253.5|2253.2|2254.1|2253.8|2254.1|2253.8|2253.5|2253.2|32
1638215050000|2021-11-29 19:44:10|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.3|2254|65
1638215060000|2021-11-29 19:44:20|2254.7|2254.4|2255.1|2254.8|2255.6|2255.3|2254.7|2254.4|121
1638215070000|2021-11-29 19:44:30|2254.8|2254.5|2254.9|2254.6|2255.1|2254.8|2254.6|2254.3|44
1638215080000|2021-11-29 19:44:40|2254.7|2254.4|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|26
1638215090000|2021-11-29 19:44:50|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|35
1638215100000|2021-11-29 19:45:00|2254.3|2254|2254.5|2254.2|2254.7|2254.4|2254.3|2254|54
1638215110000|2021-11-29 19:45:10|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2253|2252.7|99
1638215120000|2021-11-29 19:45:20|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|35
1638215130000|2021-11-29 19:45:30|2253.3|2253|2253.9|2253.6|2254|2253.7|2253.3|2253|41
1638215140000|2021-11-29 19:45:40|2254|2253.7|2254.9|2254.6|2255.2|2254.9|2253.9|2253.6|36
1638215150000|2021-11-29 19:45:50|2255|2254.7|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|31
1638215160000|2021-11-29 19:46:00|2254.7|2254.4|2254.1|2253.8|2254.7|2254.4|2254|2253.7|32
1638215170000|2021-11-29 19:46:10|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2253.1|2252.8|62
1638215180000|2021-11-29 19:46:20|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|38
1638215190000|2021-11-29 19:46:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|10
1638215200000|2021-11-29 19:46:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|9
1638215210000|2021-11-29 19:46:50|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253|2252.7|60
1638215220000|2021-11-29 19:47:00|2253.3|2253|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|105
1638215230000|2021-11-29 19:47:10|2253.2|2252.9|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|47
1638215240000|2021-11-29 19:47:20|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.1|2252.8|19
1638215250000|2021-11-29 19:47:30|2253.5|2253.2|2252.7|2252.4|2253.5|2253.2|2252.7|2252.4|29
1638215260000|2021-11-29 19:47:40|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.3|2252|54
1638215270000|2021-11-29 19:47:50|2252.3|2252|2252.7|2252.4|2252.8|2252.5|2252.3|2252|33
1638215280000|2021-11-29 19:48:00|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.3|2252|43
1638215290000|2021-11-29 19:48:10|2252.3|2252|2252.2|2251.9|2252.6|2252.3|2252|2251.7|35
1638215300000|2021-11-29 19:48:20|2252.3|2252|2252.3|2252|2252.7|2252.4|2252.2|2251.9|26
1638215310000|2021-11-29 19:48:30|2252.4|2252.1|2254.5|2254.2|2254.7|2254.4|2252.4|2252.1|102
1638215320000|2021-11-29 19:48:40|2254.7|2254.4|2254.7|2254.4|2255.3|2255|2254.7|2254.4|67
1638215330000|2021-11-29 19:48:50|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.3|2254|27
1638215340000|2021-11-29 19:49:00|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2253.9|2253.6|50
1638215350000|2021-11-29 19:49:10|2254.6|2254.3|2254.3|2254|2254.7|2254.4|2254.2|2253.9|28
1638215360000|2021-11-29 19:49:20|2254.2|2253.9|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|20
1638215370000|2021-11-29 19:49:30|2254.3|2254|2253.5|2253.2|2254.3|2254|2253.4|2253.1|41
1638215380000|2021-11-29 19:49:40|2253.6|2253.3|2253|2252.7|2253.6|2253.3|2253|2252.7|30
1638215390000|2021-11-29 19:49:50|2253.1|2252.8|2252.8|2252.5|2253.2|2252.9|2252.6|2252.3|28
1638215400000|2021-11-29 19:50:00|2252.7|2252.4|2253.3|2253|2253.4|2253.1|2252.5|2252.2|49
1638215410000|2021-11-29 19:50:10|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.3|2253|42
1638215420000|2021-11-29 19:50:20|2253.4|2253.1|2254|2253.7|2254|2253.7|2253.2|2252.9|18
1638215430000|2021-11-29 19:50:30|2254.3|2254|2254.9|2254.6|2255.1|2254.8|2254.3|2254|53
1638215440000|2021-11-29 19:50:40|2254.8|2254.5|2254.5|2254.2|2255.3|2255|2254.4|2254.1|48
1638215450000|2021-11-29 19:50:50|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|25
1638215460000|2021-11-29 19:51:00|2254.9|2254.6|2254.9|2254.6|2255.6|2255.3|2254.8|2254.5|70
1638215470000|2021-11-29 19:51:10|2254.8|2254.5|2255.1|2254.8|2255.4|2255.1|2254.8|2254.5|35
1638215480000|2021-11-29 19:51:20|2255.2|2254.9|2254.9|2254.6|2255.5|2255.2|2254.9|2254.6|50
1638215490000|2021-11-29 19:51:30|2254.8|2254.5|2254.6|2254.3|2255|2254.7|2254.5|2254.2|44
1638215500000|2021-11-29 19:51:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|20
1638215510000|2021-11-29 19:51:50|2255|2254.7|2255.4|2255.1|2255.6|2255.3|2255|2254.7|31
1638215520000|2021-11-29 19:52:00|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|26
1638215530000|2021-11-29 19:52:10|2255.2|2254.9|2255.5|2255.2|2255.7|2255.4|2255.2|2254.9|30
1638215540000|2021-11-29 19:52:20|2255.4|2255.1|2255.2|2254.9|2255.8|2255.5|2255.2|2254.9|26
1638215550000|2021-11-29 19:52:30|2255.3|2255|2255.6|2255.3|2255.7|2255.4|2255.2|2254.9|26
1638215560000|2021-11-29 19:52:40|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.1|2254.8|52
1638215570000|2021-11-29 19:52:50|2254.9|2254.6|2255|2254.7|2255.3|2255|2254.8|2254.5|64
1638215580000|2021-11-29 19:53:00|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.7|2254.4|21
1638215590000|2021-11-29 19:53:10|2254.6|2254.3|2254.1|2253.8|2254.8|2254.5|2254|2253.7|55
1638215600000|2021-11-29 19:53:20|2254.2|2253.9|2253.5|2253.2|2254.4|2254.1|2253.2|2252.9|144
1638215610000|2021-11-29 19:53:30|2253.6|2253.3|2254.1|2253.8|2254.1|2253.8|2253.4|2253.1|23
1638215620000|2021-11-29 19:53:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.5|2253.2|29
1638215630000|2021-11-29 19:53:50|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|26
1638215640000|2021-11-29 19:54:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.6|2253.3|20
1638215650000|2021-11-29 19:54:10|2253.9|2253.6|2254.7|2254.4|2254.9|2254.6|2253.9|2253.6|33
1638215660000|2021-11-29 19:54:20|2254.8|2254.5|2252.6|2252.3|2254.8|2254.5|2251.8|2251.5|420
1638215670000|2021-11-29 19:54:30|2252.7|2252.4|2252.3|2252|2252.8|2252.5|2252.1|2251.8|49
1638215680000|2021-11-29 19:54:40|2252.4|2252.1|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|17
1638215690000|2021-11-29 19:54:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|62
1638215700000|2021-11-29 19:55:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2251.7|2251.4|64
1638215710000|2021-11-29 19:55:10|2252.4|2252.1|2252.5|2252.2|2252.9|2252.6|2252.2|2251.9|54
1638215720000|2021-11-29 19:55:20|2252.6|2252.3|2251.8|2251.5|2252.6|2252.3|2251.8|2251.5|118
1638215730000|2021-11-29 19:55:30|2252|2251.7|2252.6|2252.3|2252.7|2252.4|2252|2251.7|84
1638215740000|2021-11-29 19:55:40|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|36
1638215750000|2021-11-29 19:55:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.3|2252|27
1638215760000|2021-11-29 19:56:00|2252.6|2252.3|2252.9|2252.6|2253|2252.7|2252.6|2252.3|32
1638215770000|2021-11-29 19:56:10|2252.8|2252.5|2253.1|2252.8|2253.2|2252.9|2252.6|2252.3|34
1638215780000|2021-11-29 19:56:20|2253.2|2252.9|2252.9|2252.6|2253.3|2253|2252.8|2252.5|17
1638215790000|2021-11-29 19:56:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.5|2252.2|38
1638215800000|2021-11-29 19:56:40|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|22
1638215810000|2021-11-29 19:56:50|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.4|2252.1|15
1638215820000|2021-11-29 19:57:00|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.2|2251.9|44
1638215830000|2021-11-29 19:57:10|2252.4|2252.1|2252|2251.7|2252.5|2252.2|2251.9|2251.6|84
1638215840000|2021-11-29 19:57:20|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.3|2251|96
1638215850000|2021-11-29 19:57:30|2251.3|2251|2251.6|2251.3|2251.8|2251.5|2251.3|2251|45
1638215860000|2021-11-29 19:57:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|28
1638215870000|2021-11-29 19:57:50|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.3|2251|26
1638215880000|2021-11-29 19:58:00|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.3|2251|100
1638215890000|2021-11-29 19:58:10|2252|2251.7|2252.2|2251.9|2252.3|2252|2251.9|2251.6|32
1638215900000|2021-11-29 19:58:20|2252.1|2251.8|2252.1|2251.8|2252.3|2252|2251.9|2251.6|34
1638215910000|2021-11-29 19:58:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|13
1638215920000|2021-11-29 19:58:40|2251.9|2251.6|2251.5|2251.2|2252.1|2251.8|2251.4|2251.1|80
1638215930000|2021-11-29 19:58:50|2251.4|2251.1|2251.4|2251.1|2251.7|2251.4|2251.3|2251|21
1638215940000|2021-11-29 19:59:00|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.3|2251|75
1638215950000|2021-11-29 19:59:10|2251.6|2251.3|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|34
1638215960000|2021-11-29 19:59:20|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.3|2251|25
1638215970000|2021-11-29 19:59:30|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|33
1638215980000|2021-11-29 19:59:40|2251.5|2251.2|2251.8|2251.5|2252|2251.7|2251.5|2251.2|117
1638215990000|2021-11-29 19:59:50|2251.7|2251.4|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|42
1638216000000|2021-11-29 20:00:00|2251.3|2251|2253.7|2253.4|2253.8|2253.5|2251.3|2251|126
1638216010000|2021-11-29 20:00:10|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.3|2253|65
1638216020000|2021-11-29 20:00:20|2254|2253.7|2254.6|2254.3|2254.7|2254.4|2254|2253.7|64
1638216030000|2021-11-29 20:00:30|2254.5|2254.2|2254.8|2254.5|2255.1|2254.8|2254.5|2254.2|51
1638216040000|2021-11-29 20:00:40|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|37
1638216050000|2021-11-29 20:00:50|2254.6|2254.3|2254.5|2254.2|2255.2|2254.9|2254.5|2254.2|45
1638216060000|2021-11-29 20:01:00|2254.3|2254|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|128
1638216070000|2021-11-29 20:01:10|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|24
1638216080000|2021-11-29 20:01:20|2253.6|2253.3|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|32
1638216090000|2021-11-29 20:01:30|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.7|2252.4|58
1638216100000|2021-11-29 20:01:40|2252.8|2252.5|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|35
1638216110000|2021-11-29 20:01:50|2252.9|2252.6|2252.6|2252.3|2253.1|2252.8|2252.5|2252.2|22
1638216120000|2021-11-29 20:02:00|2252.5|2252.2|2253.8|2253.5|2253.8|2253.5|2252.5|2252.2|29
1638216130000|2021-11-29 20:02:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|20
1638216140000|2021-11-29 20:02:20|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|24
1638216150000|2021-11-29 20:02:30|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253.9|2253.6|25
1638216160000|2021-11-29 20:02:40|2254.4|2254.1|2253.6|2253.3|2254.4|2254.1|2253.6|2253.3|22
1638216170000|2021-11-29 20:02:50|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.7|2253.4|10
1638216180000|2021-11-29 20:03:00|2253.6|2253.3|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|25
1638216190000|2021-11-29 20:03:10|2253.3|2253|2252.7|2252.4|2253.4|2253.1|2252.7|2252.4|27
1638216200000|2021-11-29 20:03:20|2252.8|2252.5|2253.2|2252.9|2253.3|2253|2252.7|2252.4|37
1638216210000|2021-11-29 20:03:30|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|20
1638216220000|2021-11-29 20:03:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.4|2252.1|29
1638216230000|2021-11-29 20:03:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.3|2252|27
1638216240000|2021-11-29 20:04:00|2252.5|2252.2|2253.3|2253|2253.4|2253.1|2252.5|2252.2|46
1638216250000|2021-11-29 20:04:10|2253.5|2253.2|2252.9|2252.6|2253.6|2253.3|2252.9|2252.6|29
1638216260000|2021-11-29 20:04:20|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.6|2252.3|19
1638216270000|2021-11-29 20:04:30|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|29
1638216280000|2021-11-29 20:04:40|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.2|2251.9|30
1638216290000|2021-11-29 20:04:50|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|22
1638216300000|2021-11-29 20:05:00|2252.4|2252.1|2251.8|2251.5|2252.4|2252.1|2251.8|2251.5|51
1638216310000|2021-11-29 20:05:10|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.7|2251.4|37
1638216320000|2021-11-29 20:05:20|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.5|2251.2|34
1638216330000|2021-11-29 20:05:30|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|79
1638216340000|2021-11-29 20:05:40|2251.6|2251.3|2249.9|2249.6|2251.8|2251.5|2249.9|2249.6|233
1638216350000|2021-11-29 20:05:50|2250|2249.7|2250|2249.7|2250.3|2250|2249.8|2249.5|30
1638216360000|2021-11-29 20:06:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|46
1638216370000|2021-11-29 20:06:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|42
1638216380000|2021-11-29 20:06:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|28
1638216390000|2021-11-29 20:06:30|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|57
1638216400000|2021-11-29 20:06:40|2249.2|2248.9|2249.7|2249.4|2249.8|2249.5|2249.2|2248.9|37
1638216410000|2021-11-29 20:06:50|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|29
1638216420000|2021-11-29 20:07:00|2249.6|2249.3|2250.3|2250|2250.3|2250|2249.4|2249.1|72
1638216430000|2021-11-29 20:07:10|2250.5|2250.2|2250.3|2250|2251.1|2250.8|2250.3|2250|45
1638216440000|2021-11-29 20:07:20|2250.4|2250.1|2250.9|2250.6|2250.9|2250.6|2250|2249.7|54
1638216450000|2021-11-29 20:07:30|2251|2250.7|2251.5|2251.2|2251.7|2251.4|2250.9|2250.6|70
1638216460000|2021-11-29 20:07:40|2251.4|2251.1|2250.3|2250|2251.7|2251.4|2250.3|2250|50
1638216470000|2021-11-29 20:07:50|2250.4|2250.1|2251.2|2250.9|2251.2|2250.9|2250.3|2250|40
1638216480000|2021-11-29 20:08:00|2251.3|2251|2251.9|2251.6|2252.2|2251.9|2251|2250.7|59
1638216490000|2021-11-29 20:08:10|2252|2251.7|2252.7|2252.4|2253|2252.7|2251.8|2251.5|144
1638216500000|2021-11-29 20:08:20|2252.6|2252.3|2253.1|2252.8|2253.4|2253.1|2252.6|2252.3|78
1638216510000|2021-11-29 20:08:30|2253.3|2253|2253|2252.7|2253.4|2253.1|2253|2252.7|37
1638216520000|2021-11-29 20:08:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|31
1638216530000|2021-11-29 20:08:50|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|27
1638216540000|2021-11-29 20:09:00|2252.8|2252.5|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|79
1638216550000|2021-11-29 20:09:10|2252.5|2252.2|2253.5|2253.2|2253.8|2253.5|2252.5|2252.2|31
1638216560000|2021-11-29 20:09:20|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.3|2253|16
1638216570000|2021-11-29 20:09:30|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.7|2252.4|46
1638216580000|2021-11-29 20:09:40|2253|2252.7|2252.9|2252.6|2253.4|2253.1|2252.8|2252.5|43
1638216590000|2021-11-29 20:09:50|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.5|2252.2|59
1638216600000|2021-11-29 20:10:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|67
1638216610000|2021-11-29 20:10:10|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.5|2252.2|35
1638216620000|2021-11-29 20:10:20|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2251.8|2251.5|55
1638216630000|2021-11-29 20:10:30|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|25
1638216640000|2021-11-29 20:10:40|2252.8|2252.5|2253.6|2253.3|2253.8|2253.5|2252.7|2252.4|53
1638216650000|2021-11-29 20:10:50|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.6|2253.3|88
1638216660000|2021-11-29 20:11:00|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|68
1638216670000|2021-11-29 20:11:10|2254|2253.7|2253.3|2253|2254|2253.7|2253.1|2252.8|121
1638216680000|2021-11-29 20:11:20|2253.2|2252.9|2253.6|2253.3|2253.9|2253.6|2252.9|2252.6|49
1638216690000|2021-11-29 20:11:30|2253.5|2253.2|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|28
1638216700000|2021-11-29 20:11:40|2253.3|2253|2252.4|2252.1|2253.4|2253.1|2252.4|2252.1|23
1638216710000|2021-11-29 20:11:50|2252.3|2252|2252.3|2252|2252.7|2252.4|2252.1|2251.8|73
1638216720000|2021-11-29 20:12:00|2252.2|2251.9|2252.4|2252.1|2252.6|2252.3|2252|2251.7|91
1638216730000|2021-11-29 20:12:10|2252.5|2252.2|2253.1|2252.8|2253.1|2252.8|2252.3|2252|28
1638216740000|2021-11-29 20:12:20|2253.2|2252.9|2252.7|2252.4|2253.2|2252.9|2252.6|2252.3|28
1638216750000|2021-11-29 20:12:30|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|29
1638216760000|2021-11-29 20:12:40|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|41
1638216770000|2021-11-29 20:12:50|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.3|2252|27
1638216780000|2021-11-29 20:13:00|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.6|2252.3|28
1638216790000|2021-11-29 20:13:10|2252.9|2252.6|2253.8|2253.5|2254.5|2254.2|2252.9|2252.6|166
1638216800000|2021-11-29 20:13:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.7|2253.4|42
1638216810000|2021-11-29 20:13:30|2253.7|2253.4|2253.8|2253.5|2254.2|2253.9|2253.6|2253.3|50
1638216820000|2021-11-29 20:13:40|2253.6|2253.3|2253.4|2253.1|2253.9|2253.6|2253.3|2253|30
1638216830000|2021-11-29 20:13:50|2253.5|2253.2|2254.1|2253.8|2254.3|2254|2253.5|2253.2|40
1638216840000|2021-11-29 20:14:00|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.2|2252.9|98
1638216850000|2021-11-29 20:14:10|2253.2|2252.9|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|43
1638216860000|2021-11-29 20:14:20|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.6|2253.3|37
1638216870000|2021-11-29 20:14:30|2253.9|2253.6|2253.3|2253|2254.1|2253.8|2253.3|2253|45
1638216880000|2021-11-29 20:14:40|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|23
1638216890000|2021-11-29 20:14:50|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253|2252.7|60
1638216900000|2021-11-29 20:15:00|2253.3|2253|2253.6|2253.3|2254|2253.7|2253.1|2252.8|33
1638216910000|2021-11-29 20:15:10|2253.5|2253.2|2254.8|2254.5|2254.8|2254.5|2253.5|2253.2|37
1638216920000|2021-11-29 20:15:20|2255|2254.7|2255.2|2254.9|2255.4|2255.1|2254.7|2254.4|120
1638216930000|2021-11-29 20:15:30|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255|2254.7|75
1638216940000|2021-11-29 20:15:40|2255.8|2255.5|2255.9|2255.6|2256.3|2256|2255.7|2255.4|159
1638216950000|2021-11-29 20:15:50|2255.8|2255.5|2254.8|2254.5|2255.9|2255.6|2254.8|2254.5|122
1638216960000|2021-11-29 20:16:00|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.7|2254.4|133
1638216970000|2021-11-29 20:16:10|2255.4|2255.1|2255.6|2255.3|2255.9|2255.6|2255.2|2254.9|165
1638216980000|2021-11-29 20:16:20|2255.7|2255.4|2255.1|2254.8|2255.8|2255.5|2254.9|2254.6|54
1638216990000|2021-11-29 20:16:30|2255.2|2254.9|2254.2|2253.9|2255.3|2255|2254.2|2253.9|82
1638217000000|2021-11-29 20:16:40|2254.3|2254|2254.6|2254.3|2254.9|2254.6|2254.1|2253.8|61
1638217010000|2021-11-29 20:16:50|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.6|2254.3|18
1638217020000|2021-11-29 20:17:00|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|40
1638217030000|2021-11-29 20:17:10|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.5|2254.2|23
1638217040000|2021-11-29 20:17:20|2254.9|2254.6|2254.4|2254.1|2255|2254.7|2254.4|2254.1|44
1638217050000|2021-11-29 20:17:30|2254.5|2254.2|2254.9|2254.6|2255|2254.7|2254.4|2254.1|26
1638217060000|2021-11-29 20:17:40|2254.8|2254.5|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|57
1638217070000|2021-11-29 20:17:50|2255.5|2255.2|2254.8|2254.5|2255.5|2255.2|2254.8|2254.5|45
1638217080000|2021-11-29 20:18:00|2254.7|2254.4|2254.6|2254.3|2255.2|2254.9|2254.4|2254.1|38
1638217090000|2021-11-29 20:18:10|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|63
1638217100000|2021-11-29 20:18:20|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|35
1638217110000|2021-11-29 20:18:30|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|60
1638217120000|2021-11-29 20:18:40|2254.3|2254|2254.1|2253.8|2254.8|2254.5|2254.1|2253.8|33
1638217130000|2021-11-29 20:18:50|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.6|2253.3|59
1638217140000|2021-11-29 20:19:00|2253.7|2253.4|2251.9|2251.6|2253.7|2253.4|2251.9|2251.6|139
1638217150000|2021-11-29 20:19:10|2251.8|2251.5|2252|2251.7|2252.3|2252|2251.7|2251.4|36
1638217160000|2021-11-29 20:19:20|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.8|2251.5|31
1638217170000|2021-11-29 20:19:30|2251.8|2251.5|2252|2251.7|2252.1|2251.8|2251.8|2251.5|44
1638217180000|2021-11-29 20:19:40|2252.1|2251.8|2253|2252.7|2253|2252.7|2251.9|2251.6|55
1638217190000|2021-11-29 20:19:50|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|39
1638217200000|2021-11-29 20:20:00|2253|2252.7|2252.7|2252.4|2253.5|2253.2|2252.6|2252.3|53
1638217210000|2021-11-29 20:20:10|2252.8|2252.5|2251.7|2251.4|2252.8|2252.5|2251.6|2251.3|179
1638217220000|2021-11-29 20:20:20|2251.6|2251.3|2250.2|2249.9|2251.6|2251.3|2250.1|2249.8|231
1638217230000|2021-11-29 20:20:30|2250|2249.7|2250.8|2250.5|2251.1|2250.8|2250|2249.7|81
1638217240000|2021-11-29 20:20:40|2251|2250.7|2251.3|2251|2251.4|2251.1|2250.9|2250.6|37
1638217250000|2021-11-29 20:20:50|2251.2|2250.9|2251.5|2251.2|2251.6|2251.3|2251|2250.7|58
1638217260000|2021-11-29 20:21:00|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|60
1638217270000|2021-11-29 20:21:10|2252|2251.7|2253|2252.7|2253.2|2252.9|2251.7|2251.4|58
1638217280000|2021-11-29 20:21:20|2252.8|2252.5|2253|2252.7|2253.2|2252.9|2252.7|2252.4|23
1638217290000|2021-11-29 20:21:30|2253.1|2252.8|2252.7|2252.4|2253.2|2252.9|2252.5|2252.2|50
1638217300000|2021-11-29 20:21:40|2252.6|2252.3|2253.4|2253.1|2253.5|2253.2|2252.3|2252|40
1638217310000|2021-11-29 20:21:50|2253.3|2253|2252.9|2252.6|2253.5|2253.2|2252.7|2252.4|52
1638217320000|2021-11-29 20:22:00|2252.8|2252.5|2253|2252.7|2253.4|2253.1|2252.8|2252.5|39
1638217330000|2021-11-29 20:22:10|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.3|2252|45
1638217340000|2021-11-29 20:22:20|2252.5|2252.2|2251.7|2251.4|2252.6|2252.3|2251.7|2251.4|73
1638217350000|2021-11-29 20:22:30|2251.4|2251.1|2252.1|2251.8|2252.1|2251.8|2251.4|2251.1|48
1638217360000|2021-11-29 20:22:40|2252|2251.7|2252|2251.7|2252.5|2252.2|2251.9|2251.6|43
1638217370000|2021-11-29 20:22:50|2251.9|2251.6|2251.7|2251.4|2252.2|2251.9|2251.4|2251.1|52
1638217380000|2021-11-29 20:23:00|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.3|2251|35
1638217390000|2021-11-29 20:23:10|2251.3|2251|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|89
1638217400000|2021-11-29 20:23:20|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.5|2250.2|117
1638217410000|2021-11-29 20:23:30|2251|2250.7|2251.3|2251|2251.3|2251|2250.7|2250.4|41
1638217420000|2021-11-29 20:23:40|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2250.8|2250.5|26
1638217430000|2021-11-29 20:23:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.8|2250.5|26
1638217440000|2021-11-29 20:24:00|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.1|2249.8|98
1638217450000|2021-11-29 20:24:10|2250.5|2250.2|2249.9|2249.6|2250.7|2250.4|2249.7|2249.4|104
1638217460000|2021-11-29 20:24:20|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.4|2249.1|63
1638217470000|2021-11-29 20:24:30|2249.6|2249.3|2250.7|2250.4|2250.9|2250.6|2249.6|2249.3|51
1638217480000|2021-11-29 20:24:40|2250.6|2250.3|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|74
1638217490000|2021-11-29 20:24:50|2251.3|2251|2250.3|2250|2251.3|2251|2250.3|2250|57
1638217500000|2021-11-29 20:25:00|2250.4|2250.1|2251.5|2251.2|2251.7|2251.4|2249.9|2249.6|91
1638217510000|2021-11-29 20:25:10|2251.3|2251|2250.5|2250.2|2251.3|2251|2250.3|2250|54
1638217520000|2021-11-29 20:25:20|2250.4|2250.1|2250.4|2250.1|2250.9|2250.6|2250.3|2250|38
1638217530000|2021-11-29 20:25:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.1|2249.8|48
1638217540000|2021-11-29 20:25:40|2250.4|2250.1|2251.1|2250.8|2252|2251.7|2250.4|2250.1|63
1638217550000|2021-11-29 20:25:50|2251.2|2250.9|2250.5|2250.2|2251.4|2251.1|2250.5|2250.2|44
1638217560000|2021-11-29 20:26:00|2250.4|2250.1|2249.5|2249.2|2250.6|2250.3|2249.4|2249.1|126
1638217570000|2021-11-29 20:26:10|2249.6|2249.3|2248.9|2248.6|2249.9|2249.6|2248.9|2248.6|148
1638217580000|2021-11-29 20:26:20|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|84
1638217590000|2021-11-29 20:26:30|2249|2248.7|2248.9|2248.6|2249.4|2249.1|2248.8|2248.5|50
1638217600000|2021-11-29 20:26:40|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|49
1638217610000|2021-11-29 20:26:50|2249|2248.7|2248.2|2247.9|2249|2248.7|2247.9|2247.6|177
1638217620000|2021-11-29 20:27:00|2248.1|2247.8|2247.4|2247.1|2248.1|2247.8|2247.1|2246.8|338
1638217630000|2021-11-29 20:27:10|2247.2|2246.9|2247.8|2247.5|2248.4|2248.1|2247.1|2246.8|127
1638217640000|2021-11-29 20:27:20|2247.9|2247.6|2249|2248.7|2249.1|2248.8|2247.8|2247.5|89
1638217650000|2021-11-29 20:27:30|2248.9|2248.6|2248.5|2248.2|2249|2248.7|2248.5|2248.2|44
1638217660000|2021-11-29 20:27:40|2248.7|2248.4|2248.7|2248.4|2249|2248.7|2248.4|2248.1|72
1638217670000|2021-11-29 20:27:50|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.3|2248|33
1638217680000|2021-11-29 20:28:00|2248.6|2248.3|2248.4|2248.1|2248.8|2248.5|2248.1|2247.8|113
1638217690000|2021-11-29 20:28:10|2248.5|2248.2|2248.3|2248|2248.7|2248.4|2248.3|2248|58
1638217700000|2021-11-29 20:28:20|2248.4|2248.1|2247.9|2247.6|2248.5|2248.2|2247.7|2247.4|112
1638217710000|2021-11-29 20:28:30|2248.2|2247.9|2249|2248.7|2249.3|2249|2248.2|2247.9|160
1638217720000|2021-11-29 20:28:40|2248.8|2248.5|2249.4|2249.1|2249.4|2249.1|2248.7|2248.4|129
1638217730000|2021-11-29 20:28:50|2249.1|2248.8|2248.3|2248|2249.3|2249|2248.3|2248|85
1638217740000|2021-11-29 20:29:00|2248.2|2247.9|2248.7|2248.4|2249.1|2248.8|2248.2|2247.9|112
1638217750000|2021-11-29 20:29:10|2248.8|2248.5|2248.5|2248.2|2249|2248.7|2248.2|2247.9|76
1638217760000|2021-11-29 20:29:20|2248.6|2248.3|2248.3|2248|2248.7|2248.4|2248.3|2248|106
1638217770000|2021-11-29 20:29:30|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.6|2247.3|149
1638217780000|2021-11-29 20:29:40|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.1|2246.8|84
1638217790000|2021-11-29 20:29:50|2247.9|2247.6|2247.4|2247.1|2248|2247.7|2247.3|2247|82
1638217800000|2021-11-29 20:30:00|2247.2|2246.9|2247.4|2247.1|2247.7|2247.4|2246.6|2246.3|196
1638217810000|2021-11-29 20:30:10|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.8|2246.5|104
1638217820000|2021-11-29 20:30:20|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.9|2246.6|41
1638217830000|2021-11-29 20:30:30|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.3|2247|90
1638217840000|2021-11-29 20:30:40|2247.6|2247.3|2246.7|2246.4|2247.6|2247.3|2246.5|2246.2|181
1638217850000|2021-11-29 20:30:50|2246.6|2246.3|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|39
1638217860000|2021-11-29 20:31:00|2246.6|2246.3|2245.5|2245.2|2246.8|2246.5|2245.4|2245.1|253
1638217870000|2021-11-29 20:31:10|2245.6|2245.3|2246.6|2246.3|2246.9|2246.6|2245.6|2245.3|168
1638217880000|2021-11-29 20:31:20|2246.5|2246.2|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|58
1638217890000|2021-11-29 20:31:30|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.4|2245.1|94
1638217900000|2021-11-29 20:31:40|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|63
1638217910000|2021-11-29 20:31:50|2245.6|2245.3|2245.9|2245.6|2246.3|2246|2245.5|2245.2|102
1638217920000|2021-11-29 20:32:00|2245.8|2245.5|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|89
1638217930000|2021-11-29 20:32:10|2245.5|2245.2|2245.1|2244.8|2246|2245.7|2245.1|2244.8|226
1638217940000|2021-11-29 20:32:20|2244.9|2244.6|2244|2243.7|2244.9|2244.6|2243.9|2243.6|215
1638217950000|2021-11-29 20:32:30|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2244|2243.7|156
1638217960000|2021-11-29 20:32:40|2244.2|2243.9|2244.1|2243.8|2244.5|2244.2|2243.8|2243.5|158
1638217970000|2021-11-29 20:32:50|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.6|2243.3|78
1638217980000|2021-11-29 20:33:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.6|2243.3|75
1638217990000|2021-11-29 20:33:10|2243.8|2243.5|2244|2243.7|2244.3|2244|2243.8|2243.5|105
1638218000000|2021-11-29 20:33:20|2243.9|2243.6|2245.5|2245.2|2245.6|2245.3|2243.9|2243.6|127
1638218010000|2021-11-29 20:33:30|2245.3|2245|2246|2245.7|2246|2245.7|2245.1|2244.8|91
1638218020000|2021-11-29 20:33:40|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.6|2245.3|76
1638218030000|2021-11-29 20:33:50|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2245.9|2245.6|60
1638218040000|2021-11-29 20:34:00|2246|2245.7|2246.6|2246.3|2246.8|2246.5|2245.9|2245.6|101
1638218050000|2021-11-29 20:34:10|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2246.4|2246.1|65
1638218060000|2021-11-29 20:34:20|2246.6|2246.3|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|57
1638218070000|2021-11-29 20:34:30|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.7|2246.4|35
1638218080000|2021-11-29 20:34:40|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.3|2247|108
1638218090000|2021-11-29 20:34:50|2247.6|2247.3|2247.9|2247.6|2248.1|2247.8|2247.6|2247.3|46
1638218100000|2021-11-29 20:35:00|2248|2247.7|2247.3|2247|2248.1|2247.8|2247.2|2246.9|134
1638218110000|2021-11-29 20:35:10|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|50
1638218120000|2021-11-29 20:35:20|2247.8|2247.5|2247.3|2247|2247.8|2247.5|2247.2|2246.9|37
1638218130000|2021-11-29 20:35:30|2247.6|2247.3|2247.5|2247.2|2248|2247.7|2247.5|2247.2|48
1638218140000|2021-11-29 20:35:40|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|88
1638218150000|2021-11-29 20:35:50|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|26
1638218160000|2021-11-29 20:36:00|2247.1|2246.8|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|189
1638218170000|2021-11-29 20:36:10|2246.5|2246.2|2245.5|2245.2|2246.5|2246.2|2244.8|2244.5|179
1638218180000|2021-11-29 20:36:20|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2244.6|2244.3|82
1638218190000|2021-11-29 20:36:30|2245.4|2245.1|2245.4|2245.1|2245.7|2245.4|2245.3|2245|34
1638218200000|2021-11-29 20:36:40|2245.5|2245.2|2245|2244.7|2245.6|2245.3|2244.5|2244.2|68
1638218210000|2021-11-29 20:36:50|2244.9|2244.6|2244.9|2244.6|2245.3|2245|2244.9|2244.6|32
1638218220000|2021-11-29 20:37:00|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.3|2244|69
1638218230000|2021-11-29 20:37:10|2244.7|2244.4|2246|2245.7|2246.1|2245.8|2244.7|2244.4|79
1638218240000|2021-11-29 20:37:20|2245.9|2245.6|2245.6|2245.3|2246.1|2245.8|2245.5|2245.2|67
1638218250000|2021-11-29 20:37:30|2245.4|2245.1|2246.3|2246|2246.3|2246|2245.4|2245.1|37
1638218260000|2021-11-29 20:37:40|2246.5|2246.2|2247.4|2247.1|2247.5|2247.2|2246.5|2246.2|49
1638218270000|2021-11-29 20:37:50|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|50
1638218280000|2021-11-29 20:38:00|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.7|2246.4|55
1638218290000|2021-11-29 20:38:10|2246.7|2246.4|2246|2245.7|2246.8|2246.5|2246|2245.7|90
1638218300000|2021-11-29 20:38:20|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|72
1638218310000|2021-11-29 20:38:30|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|48
1638218320000|2021-11-29 20:38:40|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|27
1638218330000|2021-11-29 20:38:50|2245.7|2245.4|2246.3|2246|2246.7|2246.4|2245.6|2245.3|31
1638218340000|2021-11-29 20:39:00|2246|2245.7|2244.5|2244.2|2246.1|2245.8|2244.5|2244.2|83
1638218350000|2021-11-29 20:39:10|2244.4|2244.1|2244.9|2244.6|2245.1|2244.8|2244.1|2243.8|103
1638218360000|2021-11-29 20:39:20|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245|2244.7|21
1638218370000|2021-11-29 20:39:30|2245.3|2245|2245.8|2245.5|2245.8|2245.5|2245.3|2245|62
1638218380000|2021-11-29 20:39:40|2245.9|2245.6|2246.6|2246.3|2246.7|2246.4|2245.7|2245.4|35
1638218390000|2021-11-29 20:39:50|2246.5|2246.2|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|34
1638218400000|2021-11-29 20:40:00|2246.6|2246.3|2246.5|2246.2|2246.9|2246.6|2246.3|2246|77
1638218410000|2021-11-29 20:40:10|2246.4|2246.1|2245.8|2245.5|2246.4|2246.1|2245.8|2245.5|33
1638218420000|2021-11-29 20:40:20|2245.9|2245.6|2246.8|2246.5|2247.1|2246.8|2245.6|2245.3|69
1638218430000|2021-11-29 20:40:30|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|37
1638218440000|2021-11-29 20:40:40|2246.4|2246.1|2246.5|2246.2|2246.8|2246.5|2246.4|2246.1|25
1638218450000|2021-11-29 20:40:50|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|21
1638218460000|2021-11-29 20:41:00|2246.9|2246.6|2246.7|2246.4|2247.2|2246.9|2246.5|2246.2|55
1638218470000|2021-11-29 20:41:10|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|87
1638218480000|2021-11-29 20:41:20|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.7|2246.4|52
1638218490000|2021-11-29 20:41:30|2246.7|2246.4|2246|2245.7|2246.9|2246.6|2246|2245.7|62
1638218500000|2021-11-29 20:41:40|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.6|2245.3|54
1638218510000|2021-11-29 20:41:50|2246|2245.7|2245.4|2245.1|2246.2|2245.9|2245.3|2245|101
1638218520000|2021-11-29 20:42:00|2245.5|2245.2|2244.8|2244.5|2245.6|2245.3|2244.7|2244.4|126
1638218530000|2021-11-29 20:42:10|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|70
1638218540000|2021-11-29 20:42:20|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.5|2244.2|71
1638218550000|2021-11-29 20:42:30|2244.6|2244.3|2243.8|2243.5|2244.6|2244.3|2243.8|2243.5|105
1638218560000|2021-11-29 20:42:40|2243.9|2243.6|2243.2|2242.9|2244|2243.7|2243.1|2242.8|244
1638218570000|2021-11-29 20:42:50|2243.3|2243|2242.9|2242.6|2243.5|2243.2|2242.8|2242.5|141
1638218580000|2021-11-29 20:43:00|2243.1|2242.8|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|212
1638218590000|2021-11-29 20:43:10|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.1|2241.8|165
1638218600000|2021-11-29 20:43:20|2242.6|2242.3|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|52
1638218610000|2021-11-29 20:43:30|2242.5|2242.2|2241.8|2241.5|2242.5|2242.2|2241.7|2241.4|73
1638218620000|2021-11-29 20:43:40|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.6|2241.3|126
1638218630000|2021-11-29 20:43:50|2242|2241.7|2241.6|2241.3|2242.2|2241.9|2241.1|2240.8|109
1638218640000|2021-11-29 20:44:00|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|182
1638218650000|2021-11-29 20:44:10|2241.3|2241|2240.9|2240.6|2241.4|2241.1|2240.7|2240.4|176
1638218660000|2021-11-29 20:44:20|2241|2240.7|2243|2242.7|2243.9|2243.6|2241|2240.7|210
1638218670000|2021-11-29 20:44:30|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.2|2241.9|77
1638218680000|2021-11-29 20:44:40|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.2|2241.9|49
1638218690000|2021-11-29 20:44:50|2242.7|2242.4|2242.6|2242.3|2243.1|2242.8|2242.3|2242|82
1638218700000|2021-11-29 20:45:00|2242.4|2242.1|2241.7|2241.4|2242.4|2242.1|2241.6|2241.3|126
1638218710000|2021-11-29 20:45:10|2241.6|2241.3|2242|2241.7|2242.1|2241.8|2241.6|2241.3|80
1638218720000|2021-11-29 20:45:20|2242.1|2241.8|2242|2241.7|2242.6|2242.3|2241.9|2241.6|52
1638218730000|2021-11-29 20:45:30|2241.9|2241.6|2241.1|2240.8|2241.9|2241.6|2240.8|2240.5|126
1638218740000|2021-11-29 20:45:40|2241.2|2240.9|2241|2240.7|2241.4|2241.1|2240.9|2240.6|50
1638218750000|2021-11-29 20:45:50|2240.9|2240.6|2240.4|2240.1|2241|2240.7|2240.2|2239.9|135
1638218760000|2021-11-29 20:46:00|2240.6|2240.3|2241|2240.7|2241.2|2240.9|2240.5|2240.2|162
1638218770000|2021-11-29 20:46:10|2240.8|2240.5|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|78
1638218780000|2021-11-29 20:46:20|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2239.8|2239.5|109
1638218790000|2021-11-29 20:46:30|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2239.9|2239.6|73
1638218800000|2021-11-29 20:46:40|2240.6|2240.3|2240.3|2240|2240.8|2240.5|2240.1|2239.8|142
1638218810000|2021-11-29 20:46:50|2240.2|2239.9|2239.9|2239.6|2240.6|2240.3|2239.9|2239.6|71
1638218820000|2021-11-29 20:47:00|2239.8|2239.5|2239|2238.7|2239.9|2239.6|2238.8|2238.5|272
1638218830000|2021-11-29 20:47:10|2239.1|2238.8|2239.8|2239.5|2240|2239.7|2239.1|2238.8|89
1638218840000|2021-11-29 20:47:20|2239.5|2239.2|2239.4|2239.1|2239.9|2239.6|2239.1|2238.8|72
1638218850000|2021-11-29 20:47:30|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|102
1638218860000|2021-11-29 20:47:40|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|78
1638218870000|2021-11-29 20:47:50|2239.1|2238.8|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|62
1638218880000|2021-11-29 20:48:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.3|2238|194
1638218890000|2021-11-29 20:48:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|55
1638218900000|2021-11-29 20:48:20|2239.4|2239.1|2239.8|2239.5|2240|2239.7|2239.4|2239.1|160
1638218910000|2021-11-29 20:48:30|2239.6|2239.3|2240.1|2239.8|2240.4|2240.1|2239.4|2239.1|104
1638218920000|2021-11-29 20:48:40|2240.2|2239.9|2240.3|2240|2240.3|2240|2239.8|2239.5|114
1638218930000|2021-11-29 20:48:50|2240.4|2240.1|2241.3|2241|2241.3|2241|2240.2|2239.9|151
1638218940000|2021-11-29 20:49:00|2240.9|2240.6|2241|2240.7|2241.8|2241.5|2240.9|2240.6|185
1638218950000|2021-11-29 20:49:10|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2240.9|2240.6|78
1638218960000|2021-11-29 20:49:20|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|57
1638218970000|2021-11-29 20:49:30|2241.5|2241.2|2242.6|2242.3|2242.6|2242.3|2241.5|2241.2|72
1638218980000|2021-11-29 20:49:40|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.3|2242|91
1638218990000|2021-11-29 20:49:50|2243.1|2242.8|2243.1|2242.8|2243.6|2243.3|2242.7|2242.4|190
1638219000000|2021-11-29 20:50:00|2243.2|2242.9|2240.7|2240.4|2243.2|2242.9|2239.9|2239.6|589
1638219010000|2021-11-29 20:50:10|2240.8|2240.5|2239.8|2239.5|2240.8|2240.5|2239.5|2239.2|179
1638219020000|2021-11-29 20:50:20|2239.5|2239.2|2237.8|2237.5|2239.9|2239.6|2237.8|2237.5|913
1638219030000|2021-11-29 20:50:30|2237.7|2237.4|2239|2238.7|2239|2238.7|2237.4|2237.1|223
1638219040000|2021-11-29 20:50:40|2239.1|2238.8|2241.1|2240.8|2241.1|2240.8|2239|2238.7|229
1638219050000|2021-11-29 20:50:50|2240.9|2240.6|2240.5|2240.2|2241.5|2241.2|2240.2|2239.9|209
1638219060000|2021-11-29 20:51:00|2240|2239.7|2240.2|2239.9|2240.3|2240|2239.1|2238.8|232
1638219070000|2021-11-29 20:51:10|2240.5|2240.2|2239.8|2239.5|2240.5|2240.2|2239.7|2239.4|123
1638219080000|2021-11-29 20:51:20|2239.9|2239.6|2240.9|2240.6|2241.1|2240.8|2239.9|2239.6|182
1638219090000|2021-11-29 20:51:30|2241|2240.7|2241.6|2241.3|2241.7|2241.4|2240.9|2240.6|203
1638219100000|2021-11-29 20:51:40|2241.5|2241.2|2242.5|2242.2|2242.8|2242.5|2241.5|2241.2|279
1638219110000|2021-11-29 20:51:50|2242.3|2242|2241.7|2241.4|2242.7|2242.4|2241.6|2241.3|216
1638219120000|2021-11-29 20:52:00|2241.6|2241.3|2241.3|2241|2241.7|2241.4|2241|2240.7|169
1638219130000|2021-11-29 20:52:10|2241.4|2241.1|2241.3|2241|2241.8|2241.5|2241.3|2241|102
1638219140000|2021-11-29 20:52:20|2240.9|2240.6|2241|2240.7|2241.4|2241.1|2240.8|2240.5|118
1638219150000|2021-11-29 20:52:30|2240.9|2240.6|2241.7|2241.4|2241.8|2241.5|2240.9|2240.6|121
1638219160000|2021-11-29 20:52:40|2241.8|2241.5|2242.1|2241.8|2242.5|2242.2|2241.7|2241.4|121
1638219170000|2021-11-29 20:52:50|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|106
1638219180000|2021-11-29 20:53:00|2242.1|2241.8|2242.3|2242|2242.6|2242.3|2241.9|2241.6|87
1638219190000|2021-11-29 20:53:10|2242.6|2242.3|2244.1|2243.8|2244.2|2243.9|2242.6|2242.3|219
1638219200000|2021-11-29 20:53:20|2244.2|2243.9|2243.2|2242.9|2244.2|2243.9|2243.2|2242.9|137
1638219210000|2021-11-29 20:53:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|622
1638219220000|2021-11-29 20:53:40|2242.9|2242.6|2243.4|2243.1|2243.9|2243.6|2242.9|2242.6|140
1638219230000|2021-11-29 20:53:50|2243.5|2243.2|2243.3|2243|2243.7|2243.4|2243.1|2242.8|97
1638219240000|2021-11-29 20:54:00|2243.2|2242.9|2242.7|2242.4|2243.8|2243.5|2242.7|2242.4|253
1638219250000|2021-11-29 20:54:10|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.5|2242.2|151
1638219260000|2021-11-29 20:54:20|2242.7|2242.4|2242.2|2241.9|2243.1|2242.8|2242.2|2241.9|166
1638219270000|2021-11-29 20:54:30|2242.1|2241.8|2241.8|2241.5|2242.2|2241.9|2241.6|2241.3|131
1638219280000|2021-11-29 20:54:40|2242.5|2242.2|2242|2241.7|2244|2243.7|2242|2241.7|523
1638219290000|2021-11-29 20:54:50|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.6|2241.3|148
1638219300000|2021-11-29 20:55:00|2241.8|2241.5|2241|2240.7|2242|2241.7|2240.9|2240.6|347
1638219310000|2021-11-29 20:55:10|2240.9|2240.6|2242.7|2242.4|2242.7|2242.4|2240.9|2240.6|230
1638219320000|2021-11-29 20:55:20|2242.8|2242.5|2243.8|2243.5|2243.8|2243.5|2242.7|2242.4|227
1638219330000|2021-11-29 20:55:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|219
1638219340000|2021-11-29 20:55:40|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.2|2242.9|259
1638219350000|2021-11-29 20:55:50|2244.4|2244.1|2243.9|2243.6|2244.5|2244.2|2243.8|2243.5|224
1638219360000|2021-11-29 20:56:00|2244|2243.7|2244|2243.7|2244.2|2243.9|2242.8|2242.5|243
1638219370000|2021-11-29 20:56:10|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244|2243.7|168
1638219380000|2021-11-29 20:56:20|2244.3|2244|2244.6|2244.3|2244.8|2244.5|2244.1|2243.8|212
1638219390000|2021-11-29 20:56:30|2244.5|2244.2|2245|2244.7|2245.1|2244.8|2244|2243.7|195
1638219400000|2021-11-29 20:56:40|2244.9|2244.6|2244.2|2243.9|2245|2244.7|2244.2|2243.9|231
1638219410000|2021-11-29 20:56:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2243.8|2243.5|183
1638219420000|2021-11-29 20:57:00|2244|2243.7|2244.8|2244.5|2244.9|2244.6|2243.2|2242.9|455
1638219430000|2021-11-29 20:57:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|222
1638219440000|2021-11-29 20:57:20|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|248
1638219450000|2021-11-29 20:57:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.5|2244.2|177
1638219460000|2021-11-29 20:57:40|2244.8|2244.5|2245.3|2245|2245.4|2245.1|2244.6|2244.3|306
1638219470000|2021-11-29 20:57:50|2245.2|2244.9|2245.8|2245.5|2245.9|2245.6|2245.2|2244.9|283
1638219480000|2021-11-29 20:58:00|2245.7|2245.4|2244.9|2244.6|2245.7|2245.4|2244.6|2244.3|343
1638219490000|2021-11-29 20:58:10|2244.8|2244.5|2245|2244.7|2245.5|2245.2|2244.7|2244.4|374
1638219500000|2021-11-29 20:58:20|2244.8|2244.5|2245.3|2245|2245.6|2245.3|2244.8|2244.5|294
1638219510000|2021-11-29 20:58:30|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.2|2244.9|449
1638219520000|2021-11-29 20:58:40|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|251
1638219530000|2021-11-29 20:58:50|2245.6|2245.3|2245.2|2244.9|2245.7|2245.4|2245.1|2244.8|519
1638219540000|2021-11-29 20:59:00|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|429
1638219550000|2021-11-29 20:59:10|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|488
1638219560000|2021-11-29 20:59:20|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2244.9|2244.6|684
1638219570000|2021-11-29 20:59:30|2244.9|2244.6|2243.8|2243.5|2245.2|2244.9|2243.8|2243.5|1437
1638219580000|2021-11-29 20:59:40|2243.7|2243.4|2243.7|2243.4|2244.1|2243.8|2243.5|2243.2|1561
1638219590000|2021-11-29 20:59:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2241.8|2241.5|5321
1638219600000|2021-11-29 21:00:00|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2242.8|2242.5|1608
1638219610000|2021-11-29 21:00:10|2243.5|2243.2|2243|2242.7|2243.8|2243.5|2243|2242.7|361
1638219620000|2021-11-29 21:00:20|2243.3|2243|2244.1|2243.8|2244.2|2243.9|2243.3|2243|412
1638219630000|2021-11-29 21:00:30|2244.2|2243.9|2243.5|2243.2|2244.2|2243.9|2243.3|2243|151
1638219640000|2021-11-29 21:00:40|2243.6|2243.3|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|185
1638219650000|2021-11-29 21:00:50|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|265
1638219660000|2021-11-29 21:01:00|2242.9|2242.6|2243|2242.7|2243.2|2242.9|2242.9|2242.6|56
1638219670000|2021-11-29 21:01:10|2243.2|2242.9|2243.1|2242.8|2243.6|2243.3|2243|2242.7|172
1638219680000|2021-11-29 21:01:20|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|65
1638219690000|2021-11-29 21:01:30|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2243|2242.7|71
1638219700000|2021-11-29 21:01:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|138
1638219710000|2021-11-29 21:01:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|92
1638219720000|2021-11-29 21:02:00|2243.2|2242.9|2243.2|2242.9|2243.6|2243.3|2242.9|2242.6|167
1638219730000|2021-11-29 21:02:10|2243.1|2242.8|2242.8|2242.5|2243.2|2242.9|2242.6|2242.3|67
1638219740000|2021-11-29 21:02:20|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|57
1638219750000|2021-11-29 21:02:30|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|79
1638219760000|2021-11-29 21:02:40|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|112
1638219770000|2021-11-29 21:02:50|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|50
1638219780000|2021-11-29 21:03:00|2242.5|2242.2|2243|2242.7|2243.1|2242.8|2242.3|2242|163
1638219790000|2021-11-29 21:03:10|2243.1|2242.8|2243.2|2242.9|2243.5|2243.2|2242.9|2242.6|137
1638219800000|2021-11-29 21:03:20|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|49
1638219810000|2021-11-29 21:03:30|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2243|2242.7|74
1638219820000|2021-11-29 21:03:40|2242.8|2242.5|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|43
1638219830000|2021-11-29 21:03:50|2242.8|2242.5|2242.7|2242.4|2243|2242.7|2242.3|2242|122
1638219840000|2021-11-29 21:04:00|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.3|2242|43
1638219850000|2021-11-29 21:04:10|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|23
1638219860000|2021-11-29 21:04:20|2242.7|2242.4|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|63
1638219870000|2021-11-29 21:04:30|2242.5|2242.2|2242.3|2242|2242.8|2242.5|2242.3|2242|30
1638219880000|2021-11-29 21:04:40|2242.4|2242.1|2242.9|2242.6|2243|2242.7|2242.4|2242.1|88
1638219890000|2021-11-29 21:04:50|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|68
1638219900000|2021-11-29 21:05:00|2243.2|2242.9|2242.9|2242.6|2243.3|2243|2242.9|2242.6|94
1638219910000|2021-11-29 21:05:10|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.4|2242.1|133
1638219920000|2021-11-29 21:05:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|61
1638219930000|2021-11-29 21:05:30|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|42
1638219940000|2021-11-29 21:05:40|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243|2242.7|94
1638219950000|2021-11-29 21:05:50|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|60
1638219960000|2021-11-29 21:06:00|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.7|2242.4|115
1638219970000|2021-11-29 21:06:10|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|77
1638219980000|2021-11-29 21:06:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|18
1638219990000|2021-11-29 21:06:30|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|23
1638220000000|2021-11-29 21:06:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|20
1638220010000|2021-11-29 21:06:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|16
1638220020000|2021-11-29 21:07:00|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|45
1638220030000|2021-11-29 21:07:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|19
1638220040000|2021-11-29 21:07:20|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|53
1638220050000|2021-11-29 21:07:30|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|28
1638220060000|2021-11-29 21:07:40|2244.5|2244.2|2245.1|2244.8|2245.2|2244.9|2244.5|2244.2|136
1638220070000|2021-11-29 21:07:50|2245|2244.7|2245.1|2244.8|2245.3|2245|2245|2244.7|80
1638220080000|2021-11-29 21:08:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|29
1638220090000|2021-11-29 21:08:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|52
1638220100000|2021-11-29 21:08:20|2245|2244.7|2245.3|2245|2245.6|2245.3|2245|2244.7|51
1638220110000|2021-11-29 21:08:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|40
1638220120000|2021-11-29 21:08:40|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|44
1638220130000|2021-11-29 21:08:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|5
1638220140000|2021-11-29 21:09:00|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|23
1638220150000|2021-11-29 21:09:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|46
1638220160000|2021-11-29 21:09:20|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|13
1638220170000|2021-11-29 21:09:30|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|22
1638220180000|2021-11-29 21:09:40|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|29
1638220190000|2021-11-29 21:09:50|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|11
1638220200000|2021-11-29 21:10:00|2244.7|2244.4|2244|2243.7|2244.8|2244.5|2244|2243.7|41
1638220210000|2021-11-29 21:10:10|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|36
1638220220000|2021-11-29 21:10:20|2243.5|2243.2|2243.4|2243.1|2243.8|2243.5|2243.3|2243|190
1638220230000|2021-11-29 21:10:30|2243.5|2243.2|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|26
1638220240000|2021-11-29 21:10:40|2243.9|2243.6|2244.3|2244|2244.5|2244.2|2243.8|2243.5|30
1638220250000|2021-11-29 21:10:50|2244.2|2243.9|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|83
1638220260000|2021-11-29 21:11:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|11
1638220270000|2021-11-29 21:11:10|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.8|2243.5|7
1638220280000|2021-11-29 21:11:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|13
1638220290000|2021-11-29 21:11:30|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|11
1638220300000|2021-11-29 21:11:40|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|10
1638220310000|2021-11-29 21:11:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|18
1638220320000|2021-11-29 21:12:00|2244|2243.7|2244|2243.7|2244.3|2244|2243.9|2243.6|25
1638220330000|2021-11-29 21:12:10|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|15
1638220340000|2021-11-29 21:12:20|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|21
1638220350000|2021-11-29 21:12:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|20
1638220360000|2021-11-29 21:12:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|8
1638220370000|2021-11-29 21:12:50|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|72
1638220380000|2021-11-29 21:13:00|2245|2244.7|2245.8|2245.5|2245.8|2245.5|2244.7|2244.4|25
1638220390000|2021-11-29 21:13:10|2245.7|2245.4|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|30
1638220400000|2021-11-29 21:13:20|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2245|2244.7|28
1638220410000|2021-11-29 21:13:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|35
1638220420000|2021-11-29 21:13:40|2245.2|2244.9|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|68
1638220430000|2021-11-29 21:13:50|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.7|2245.4|29
1638220440000|2021-11-29 21:14:00|2245.6|2245.3|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|67
1638220450000|2021-11-29 21:14:10|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|80
1638220460000|2021-11-29 21:14:20|2245.6|2245.3|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|60
1638220470000|2021-11-29 21:14:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245|2244.7|31
1638220480000|2021-11-29 21:14:40|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|24
1638220490000|2021-11-29 21:14:50|2245.1|2244.8|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|14
1638220500000|2021-11-29 21:15:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|35
1638220510000|2021-11-29 21:15:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|79
1638220520000|2021-11-29 21:15:20|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|11
1638220530000|2021-11-29 21:15:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|4
1638220540000|2021-11-29 21:15:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|5
1638220550000|2021-11-29 21:15:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|26
1638220560000|2021-11-29 21:16:00|2244.4|2244.1|2244.7|2244.4|2245|2244.7|2244.4|2244.1|80
1638220570000|2021-11-29 21:16:10|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.7|2244.4|15
1638220580000|2021-11-29 21:16:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|2
1638220590000|2021-11-29 21:16:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|68
1638220600000|2021-11-29 21:16:40|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|4
1638220610000|2021-11-29 21:16:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|7
1638220620000|2021-11-29 21:17:00|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|6
1638220630000|2021-11-29 21:17:10|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|22
1638220640000|2021-11-29 21:17:20|2245.8|2245.5|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|7
1638220650000|2021-11-29 21:17:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1638220660000|2021-11-29 21:17:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|10
1638220670000|2021-11-29 21:17:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1638220680000|2021-11-29 21:18:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1638220690000|2021-11-29 21:18:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|9
1638220700000|2021-11-29 21:18:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|6
1638220710000|2021-11-29 21:18:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|9
1638220720000|2021-11-29 21:18:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1638220730000|2021-11-29 21:18:50|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|11
1638220740000|2021-11-29 21:19:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1638220750000|2021-11-29 21:19:10|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|5
1638220760000|2021-11-29 21:19:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1638220770000|2021-11-29 21:19:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1638220780000|2021-11-29 21:19:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|10
1638220790000|2021-11-29 21:19:50|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|9
1638220800000|2021-11-29 21:20:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|5
1638220810000|2021-11-29 21:20:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|33
1638220830000|2021-11-29 21:20:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|11
1638220840000|2021-11-29 21:20:40|||||||||22
1638220850000|2021-11-29 21:20:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1638220860000|2021-11-29 21:21:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|13
1638220870000|2021-11-29 21:21:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|3
1638220880000|2021-11-29 21:21:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|11
1638220890000|2021-11-29 21:21:30|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|7
1638220900000|2021-11-29 21:21:40|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|4
1638220920000|2021-11-29 21:22:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|6
1638220930000|2021-11-29 21:22:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|16
1638220940000|2021-11-29 21:22:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|5
1638220950000|2021-11-29 21:22:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|10
1638220960000|2021-11-29 21:22:40|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|12
1638220970000|2021-11-29 21:22:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|6
1638220980000|2021-11-29 21:23:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|4
1638220990000|2021-11-29 21:23:10|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2246|2245.7|33
1638221000000|2021-11-29 21:23:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1638221010000|2021-11-29 21:23:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|7
1638221020000|2021-11-29 21:23:40|||||||||2
1638221030000|2021-11-29 21:23:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|8
1638221040000|2021-11-29 21:24:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1638221050000|2021-11-29 21:24:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|5
1638221060000|2021-11-29 21:24:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1638221070000|2021-11-29 21:24:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1638221080000|2021-11-29 21:24:40|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|4
1638221090000|2021-11-29 21:24:50|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|8
1638221100000|2021-11-29 21:25:00|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|15
1638221110000|2021-11-29 21:25:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1638221120000|2021-11-29 21:25:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1638221130000|2021-11-29 21:25:30|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|19
1638221140000|2021-11-29 21:25:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|33
1638221150000|2021-11-29 21:25:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|4
1638221160000|2021-11-29 21:26:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1638221170000|2021-11-29 21:26:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1638221180000|2021-11-29 21:26:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1638221190000|2021-11-29 21:26:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1638221200000|2021-11-29 21:26:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1638221210000|2021-11-29 21:26:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|6
1638221220000|2021-11-29 21:27:00|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|6
1638221230000|2021-11-29 21:27:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1638221240000|2021-11-29 21:27:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1638221250000|2021-11-29 21:27:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1638221260000|2021-11-29 21:27:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1638221270000|2021-11-29 21:27:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|5
1638221280000|2021-11-29 21:28:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1638221290000|2021-11-29 21:28:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1638221300000|2021-11-29 21:28:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|24
1638221310000|2021-11-29 21:28:30|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|14
1638221320000|2021-11-29 21:28:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|12
1638221330000|2021-11-29 21:28:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1638221340000|2021-11-29 21:29:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|1
1638221350000|2021-11-29 21:29:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1638221360000|2021-11-29 21:29:20|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|11
1638221370000|2021-11-29 21:29:30|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|13
1638221380000|2021-11-29 21:29:40|2245|2244.7|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|38
1638221390000|2021-11-29 21:29:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|3
1638221400000|2021-11-29 21:30:00|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|38
1638221410000|2021-11-29 21:30:10|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2245.3|2245|37
1638221420000|2021-11-29 21:30:20|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|1
1638221430000|2021-11-29 21:30:30|2245.9|2245.6|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|51
1638221440000|2021-11-29 21:30:40|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.5|2245.2|6
1638221450000|2021-11-29 21:30:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1638221460000|2021-11-29 21:31:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|3
1638221470000|2021-11-29 21:31:10|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|5
1638221480000|2021-11-29 21:31:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1638221490000|2021-11-29 21:31:30|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|34
1638221500000|2021-11-29 21:31:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1638221510000|2021-11-29 21:31:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|4
1638221520000|2021-11-29 21:32:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1638221530000|2021-11-29 21:32:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|4
1638221540000|2021-11-29 21:32:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|3
1638221550000|2021-11-29 21:32:30|||||||||1
1638221560000|2021-11-29 21:32:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1638221570000|2021-11-29 21:32:50|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|8
1638221580000|2021-11-29 21:33:00|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|10
1638221590000|2021-11-29 21:33:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|4
1638221600000|2021-11-29 21:33:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|1
1638221610000|2021-11-29 21:33:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|4
1638221620000|2021-11-29 21:33:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|4
1638221630000|2021-11-29 21:33:50|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1638221640000|2021-11-29 21:34:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|8
1638221650000|2021-11-29 21:34:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1638221660000|2021-11-29 21:34:20|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|4
1638221670000|2021-11-29 21:34:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|5
1638221680000|2021-11-29 21:34:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|2
1638221690000|2021-11-29 21:34:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1638221700000|2021-11-29 21:35:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|2
1638221710000|2021-11-29 21:35:10|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246|2245.7|37
1638221720000|2021-11-29 21:35:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1638221730000|2021-11-29 21:35:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.2|2245.9|25
1638221740000|2021-11-29 21:35:40|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|10
1638221750000|2021-11-29 21:35:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|9
1638221760000|2021-11-29 21:36:00|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.3|2246|14
1638221770000|2021-11-29 21:36:10|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|23
1638221780000|2021-11-29 21:36:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1638221790000|2021-11-29 21:36:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|5
1638221800000|2021-11-29 21:36:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1638221810000|2021-11-29 21:36:50|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1638221820000|2021-11-29 21:37:00|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|7
1638221830000|2021-11-29 21:37:10|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|28
1638221840000|2021-11-29 21:37:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|17
1638221850000|2021-11-29 21:37:30|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|10
1638221860000|2021-11-29 21:37:40|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1638221870000|2021-11-29 21:37:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|2
1638221880000|2021-11-29 21:38:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|3
1638221890000|2021-11-29 21:38:10|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|0
1638221900000|2021-11-29 21:38:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|3
1638221910000|2021-11-29 21:38:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1638221920000|2021-11-29 21:38:40|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1638221930000|2021-11-29 21:38:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1638221940000|2021-11-29 21:39:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1638221950000|2021-11-29 21:39:10|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.8|2246.5|10
1638221960000|2021-11-29 21:39:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|5
1638221970000|2021-11-29 21:39:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1638221980000|2021-11-29 21:39:40|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1638221990000|2021-11-29 21:39:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|0
1638222000000|2021-11-29 21:40:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|2
1638222010000|2021-11-29 21:40:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1638222020000|2021-11-29 21:40:20|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|1
1638222030000|2021-11-29 21:40:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1638222040000|2021-11-29 21:40:40|||||||||2
1638222090000|2021-11-29 21:41:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|5
1638222100000|2021-11-29 21:41:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1638222110000|2021-11-29 21:41:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|2
1638222120000|2021-11-29 21:42:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|14
1638222130000|2021-11-29 21:42:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1638222150000|2021-11-29 21:42:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|8
1638222180000|2021-11-29 21:43:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1638222200000|2021-11-29 21:43:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|3
1638222210000|2021-11-29 21:43:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1638222220000|2021-11-29 21:43:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1638222230000|2021-11-29 21:43:50|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1638222240000|2021-11-29 21:44:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|3
1638222250000|2021-11-29 21:44:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|4
1638222260000|2021-11-29 21:44:20|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1638222270000|2021-11-29 21:44:30|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|2
1638222280000|2021-11-29 21:44:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1638222300000|2021-11-29 21:45:00|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|9
1638222310000|2021-11-29 21:45:10|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|23
1638222340000|2021-11-29 21:45:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1638222350000|2021-11-29 21:45:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1638222360000|2021-11-29 21:46:00|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|4
1638222370000|2021-11-29 21:46:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|10
1638222380000|2021-11-29 21:46:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|5
1638222390000|2021-11-29 21:46:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|4
1638222400000|2021-11-29 21:46:40|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|70
1638222410000|2021-11-29 21:46:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1638222420000|2021-11-29 21:47:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1638222430000|2021-11-29 21:47:10|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|12
1638222440000|2021-11-29 21:47:20|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|11
1638222450000|2021-11-29 21:47:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|4
1638222470000|2021-11-29 21:47:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1638222480000|2021-11-29 21:48:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1638222490000|2021-11-29 21:48:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1638222500000|2021-11-29 21:48:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1638222510000|2021-11-29 21:48:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1638222520000|2021-11-29 21:48:40|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1638222530000|2021-11-29 21:48:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|25
1638222540000|2021-11-29 21:49:00|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|6
1638222550000|2021-11-29 21:49:10|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|11
1638222560000|2021-11-29 21:49:20|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|6
1638222570000|2021-11-29 21:49:30|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.1|2246.8|26
1638222580000|2021-11-29 21:49:40|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|18
1638222590000|2021-11-29 21:49:50|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|18
1638222600000|2021-11-29 21:50:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|11
1638222610000|2021-11-29 21:50:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|11
1638222620000|2021-11-29 21:50:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1638222630000|2021-11-29 21:50:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|17
1638222640000|2021-11-29 21:50:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|181
1638222650000|2021-11-29 21:50:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|15
1638222660000|2021-11-29 21:51:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|19
1638222670000|2021-11-29 21:51:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|14
1638222680000|2021-11-29 21:51:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1638222690000|2021-11-29 21:51:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|6
1638222700000|2021-11-29 21:51:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|6
1638222710000|2021-11-29 21:51:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|4
1638222720000|2021-11-29 21:52:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|19
1638222730000|2021-11-29 21:52:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|10
1638222740000|2021-11-29 21:52:20|||||||||8
1638222770000|2021-11-29 21:52:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|21
1638222780000|2021-11-29 21:53:00|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|16
1638222790000|2021-11-29 21:53:10|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|11
1638222800000|2021-11-29 21:53:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1638222810000|2021-11-29 21:53:30|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|20
1638222830000|2021-11-29 21:53:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1638222840000|2021-11-29 21:54:00|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|17
1638222860000|2021-11-29 21:54:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|18
1638222870000|2021-11-29 21:54:30|||||||||2
1638222880000|2021-11-29 21:54:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|13
1638222890000|2021-11-29 21:54:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1638222900000|2021-11-29 21:55:00|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1638222910000|2021-11-29 21:55:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1638222920000|2021-11-29 21:55:20|||||||||4
1638222930000|2021-11-29 21:55:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1638222940000|2021-11-29 21:55:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1638222950000|2021-11-29 21:55:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1638222960000|2021-11-29 21:56:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1638222970000|2021-11-29 21:56:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1638223010000|2021-11-29 21:56:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|8
1638223020000|2021-11-29 21:57:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|19
1638223030000|2021-11-29 21:57:10|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|7
1638223040000|2021-11-29 21:57:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|8
1638223050000|2021-11-29 21:57:30|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|25
1638223060000|2021-11-29 21:57:40|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|10
1638223070000|2021-11-29 21:57:50|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|45
1638223080000|2021-11-29 21:58:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|6
1638223090000|2021-11-29 21:58:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|7
1638223100000|2021-11-29 21:58:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|15
1638223110000|2021-11-29 21:58:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|4
1638223120000|2021-11-29 21:58:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1638223130000|2021-11-29 21:58:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|34
1638223140000|2021-11-29 21:59:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1638223150000|2021-11-29 21:59:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1638223160000|2021-11-29 21:59:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1638223170000|2021-11-29 21:59:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1638223180000|2021-11-29 21:59:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|3
1638223190000|2021-11-29 21:59:50|2246.7|2246.4|2246.8|2246|2246.8|2246.4|2246.7|2246|18
1638223200000|2021-11-29 22:00:00|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1638223210000|2021-11-29 22:00:10|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1638223220000|2021-11-29 22:00:20|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1638223230000|2021-11-29 22:00:30|2246.8|2246|2246.7|2245.9|2246.8|2246|2246.7|2245.9|0
1638223260000|2021-11-29 22:01:00|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1638223490000|2021-11-29 22:04:50|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|0
1638223510000|2021-11-29 22:05:10|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1638223530000|2021-11-29 22:05:30|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1638223580000|2021-11-29 22:06:20|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1638223590000|2021-11-29 22:06:30|2246.3|2245.5|2246.5|2245.7|2246.5|2245.7|2246.3|2245.5|0
1638223750000|2021-11-29 22:09:10|2246.6|2245.8|2246.6|2245.8|2247|2246.2|2246.6|2245.8|0
1638223770000|2021-11-29 22:09:30|2246.5|2245.7|2246.3|2245.5|2246.5|2245.7|2246.3|2245.5|0
1638223790000|2021-11-29 22:09:50|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1638223830000|2021-11-29 22:10:30|2245.8|2245|2245.7|2244.9|2245.8|2245|2245.7|2244.9|0
1638223840000|2021-11-29 22:10:40|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1638223920000|2021-11-29 22:12:00|2245.8|2245|2245.7|2244.9|2245.8|2245|2245.7|2244.9|0
1638223940000|2021-11-29 22:12:20|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1638223960000|2021-11-29 22:12:40|2245.8|2245|2245.8|2245|2245.8|2245|2245.8|2245|0
1638223970000|2021-11-29 22:12:50|2245.7|2244.9|2245.6|2244.8|2245.7|2244.9|2245.6|2244.8|0
1638223980000|2021-11-29 22:13:00|2245.8|2245|2245.5|2244.7|2245.8|2245|2245.5|2244.7|0
1638223990000|2021-11-29 22:13:10|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|0
1638224000000|2021-11-29 22:13:20|2245.8|2245|2245.8|2245|2245.8|2245|2245.8|2245|0
1638224010000|2021-11-29 22:13:30|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|0
1638224020000|2021-11-29 22:13:40|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1638224130000|2021-11-29 22:15:30|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1638224160000|2021-11-29 22:16:00|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1638224170000|2021-11-29 22:16:10|2245.9|2245.1|2246.1|2245.3|2246.1|2245.3|2245.9|2245.1|0
1638224270000|2021-11-29 22:17:50|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1638224290000|2021-11-29 22:18:10|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1638224300000|2021-11-29 22:18:20|2245.8|2245|2245.7|2244.9|2245.8|2245|2245.7|2244.9|0
1638224320000|2021-11-29 22:18:40|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1638224330000|2021-11-29 22:18:50|2245.8|2245|2245.8|2245|2245.9|2245.1|2245.7|2244.9|0
1638224340000|2021-11-29 22:19:00|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1638224360000|2021-11-29 22:19:20|2245.8|2245|2245.8|2245|2245.8|2245|2245.8|2245|0
1638224370000|2021-11-29 22:19:30|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|0
1638224380000|2021-11-29 22:19:40|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|0
1638224390000|2021-11-29 22:19:50|2245.7|2244.9|2245.6|2244.8|2245.7|2244.9|2245.6|2244.8|0
1638224400000|2021-11-29 22:20:00|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|0
1638224600000|2021-11-29 22:23:20|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|0
1638224620000|2021-11-29 22:23:40|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|0
1638224720000|2021-11-29 22:25:20|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1638224730000|2021-11-29 22:25:30|2246.1|2245.3|2246.2|2245.4|2246.2|2245.4|2246.1|2245.3|0
1638224960000|2021-11-29 22:29:20|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1638225250000|2021-11-29 22:34:10|2246|2245.2|2246|2245.2|2246.1|2245.3|2245.9|2245.1|0
1638225410000|2021-11-29 22:36:50|2246.1|2245.3|2246.6|2245.8|2246.6|2245.8|2246.1|2245.3|0
1638225430000|2021-11-29 22:37:10|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1638225450000|2021-11-29 22:37:30|2246.3|2245.5|2246.2|2245.4|2246.3|2245.5|2246.2|2245.4|0
1638225480000|2021-11-29 22:38:00|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1638225490000|2021-11-29 22:38:10|2246.2|2245.4|2246.6|2245.8|2246.6|2245.8|2246.2|2245.4|0
1638225550000|2021-11-29 22:39:10|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1638225560000|2021-11-29 22:39:20|2246.5|2245.7|2246.8|2246|2246.8|2246|2246.5|2245.7|0
1638225770000|2021-11-29 22:42:50|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1638225850000|2021-11-29 22:44:10|2246.7|2245.9|2246.8|2246|2246.8|2246|2246.7|2245.9|0
1638225950000|2021-11-29 22:45:50|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1638226010000|2021-11-29 22:46:50|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|0
1638226020000|2021-11-29 22:47:00|2246.4|2245.6|2246.4|2245.6|2246.5|2245.7|2246.4|2245.6|0
1638226030000|2021-11-29 22:47:10|2246.6|2245.8|2246.5|2245.7|2246.6|2245.8|2246.5|2245.7|0
1638226070000|2021-11-29 22:47:50|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1638226100000|2021-11-29 22:48:20|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|0
1638226110000|2021-11-29 22:48:30|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1638226160000|2021-11-29 22:49:20|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|0
1638226180000|2021-11-29 22:49:40|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1638226190000|2021-11-29 22:49:50|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1638226400000|2021-11-29 22:53:20|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1638226430000|2021-11-29 22:53:50|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1638226500000|2021-11-29 22:55:00|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1638226570000|2021-11-29 22:56:10|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1638226580000|2021-11-29 22:56:20|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1638226600000|2021-11-29 22:56:40|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1638226620000|2021-11-29 22:57:00|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1638226630000|2021-11-29 22:57:10|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1638226660000|2021-11-29 22:57:40|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1638226720000|2021-11-29 22:58:40|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1638226730000|2021-11-29 22:58:50|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1638226770000|2021-11-29 22:59:30|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|0
1638226780000|2021-11-29 22:59:40|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1638226800000|2021-11-29 23:00:00|2247.2|2246.9|2249.1|2248.8|2249.1|2248.8|2246.9|2246.6|57
1638226810000|2021-11-29 23:00:10|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|13
1638226820000|2021-11-29 23:00:20|2249.3|2249|2250.4|2250.1|2250.4|2250.1|2249.3|2249|37
1638226830000|2021-11-29 23:00:30|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|24
1638226840000|2021-11-29 23:00:40|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2250.3|2250|14
1638226850000|2021-11-29 23:00:50|2250.9|2250.6|2250.3|2250|2250.9|2250.6|2250.3|2250|13
1638226860000|2021-11-29 23:01:00|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|1
1638226870000|2021-11-29 23:01:10|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|7
1638226880000|2021-11-29 23:01:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|5
1638226890000|2021-11-29 23:01:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1638226900000|2021-11-29 23:01:40|2250.9|2250.6|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|5
1638226910000|2021-11-29 23:01:50|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250|2249.7|14
1638226920000|2021-11-29 23:02:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1638226930000|2021-11-29 23:02:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|3
1638226940000|2021-11-29 23:02:20|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|2
1638226960000|2021-11-29 23:02:40|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|3
1638226970000|2021-11-29 23:02:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|3
1638226980000|2021-11-29 23:03:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1638226990000|2021-11-29 23:03:10|||||||||5
1638227000000|2021-11-29 23:03:20|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|2
1638227010000|2021-11-29 23:03:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1638227020000|2021-11-29 23:03:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1638227030000|2021-11-29 23:03:50|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.3|2250|5
1638227040000|2021-11-29 23:04:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|5
1638227050000|2021-11-29 23:04:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1638227060000|2021-11-29 23:04:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|6
1638227070000|2021-11-29 23:04:30|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|2
1638227080000|2021-11-29 23:04:40|||||||||1
1638227090000|2021-11-29 23:04:50|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.9|2249.6|7
1638227100000|2021-11-29 23:05:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1638227110000|2021-11-29 23:05:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1638227140000|2021-11-29 23:05:40|||||||||2
1638227150000|2021-11-29 23:05:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1638227160000|2021-11-29 23:06:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1638227170000|2021-11-29 23:06:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1638227190000|2021-11-29 23:06:30|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|16
1638227200000|2021-11-29 23:06:40|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.2|2247.9|12
1638227210000|2021-11-29 23:06:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|17
1638227220000|2021-11-29 23:07:00|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|4
1638227230000|2021-11-29 23:07:10|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1638227240000|2021-11-29 23:07:20|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|17
1638227280000|2021-11-29 23:08:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.3|2249|6
1638227310000|2021-11-29 23:08:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1638227320000|2021-11-29 23:08:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1638227340000|2021-11-29 23:09:00|2249.8|2249.5|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|14
1638227350000|2021-11-29 23:09:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|4
1638227360000|2021-11-29 23:09:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|6
1638227370000|2021-11-29 23:09:30|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|2
1638227380000|2021-11-29 23:09:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1638227390000|2021-11-29 23:09:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|3
1638227400000|2021-11-29 23:10:00|2251.1|2250.8|2251.3|2251|2251.5|2251.2|2251.1|2250.8|12
1638227410000|2021-11-29 23:10:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|7
1638227430000|2021-11-29 23:10:30|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|3
1638227440000|2021-11-29 23:10:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|10
1638227450000|2021-11-29 23:10:50|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1638227460000|2021-11-29 23:11:00|||||||||1
1638227470000|2021-11-29 23:11:10|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|10
1638227480000|2021-11-29 23:11:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1638227490000|2021-11-29 23:11:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|3
1638227500000|2021-11-29 23:11:40|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|5
1638227510000|2021-11-29 23:11:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|5
1638227520000|2021-11-29 23:12:00|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1638227530000|2021-11-29 23:12:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1638227540000|2021-11-29 23:12:20|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|8
1638227550000|2021-11-29 23:12:30|2250.9|2250.6|2251.6|2251.3|2251.6|2251.3|2250.9|2250.6|31
1638227560000|2021-11-29 23:12:40|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|7
1638227570000|2021-11-29 23:12:50|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|27
1638227580000|2021-11-29 23:13:00|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|25
1638227590000|2021-11-29 23:13:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|14
1638227600000|2021-11-29 23:13:20|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|23
1638227610000|2021-11-29 23:13:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|19
1638227620000|2021-11-29 23:13:40|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|29
1638227630000|2021-11-29 23:13:50|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|35
1638227640000|2021-11-29 23:14:00|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|5
1638227650000|2021-11-29 23:14:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|22
1638227660000|2021-11-29 23:14:20|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|7
1638227670000|2021-11-29 23:14:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2252.5|2252.2|77
1638227680000|2021-11-29 23:14:40|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|15
1638227690000|2021-11-29 23:14:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|4
1638227700000|2021-11-29 23:15:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|5
1638227710000|2021-11-29 23:15:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|4
1638227720000|2021-11-29 23:15:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|16
1638227730000|2021-11-29 23:15:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|2
1638227740000|2021-11-29 23:15:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1638227750000|2021-11-29 23:15:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|6
1638227760000|2021-11-29 23:16:00|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|5
1638227770000|2021-11-29 23:16:10|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|6
1638227780000|2021-11-29 23:16:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|4
1638227790000|2021-11-29 23:16:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|5
1638227800000|2021-11-29 23:16:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1638227810000|2021-11-29 23:16:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1638227820000|2021-11-29 23:17:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1638227830000|2021-11-29 23:17:10|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|4
1638227840000|2021-11-29 23:17:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|9
1638227850000|2021-11-29 23:17:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1638227860000|2021-11-29 23:17:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1638227870000|2021-11-29 23:17:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1638227880000|2021-11-29 23:18:00|2253.2|2252.9|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|14
1638227900000|2021-11-29 23:18:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|3
1638227910000|2021-11-29 23:18:30|2253.4|2253.1|2252.7|2252.4|2253.4|2253.1|2252.7|2252.4|53
1638227920000|2021-11-29 23:18:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1638227930000|2021-11-29 23:18:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|15
1638227940000|2021-11-29 23:19:00|||||||||1
1638227950000|2021-11-29 23:19:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1638227960000|2021-11-29 23:19:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1638227970000|2021-11-29 23:19:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|5
1638227980000|2021-11-29 23:19:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1638227990000|2021-11-29 23:19:50|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|5
1638228000000|2021-11-29 23:20:00|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|1
1638228010000|2021-11-29 23:20:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1638228020000|2021-11-29 23:20:20|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|2
1638228030000|2021-11-29 23:20:30|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|8
1638228040000|2021-11-29 23:20:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|5
1638228050000|2021-11-29 23:20:50|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|3
1638228060000|2021-11-29 23:21:00|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|13
1638228070000|2021-11-29 23:21:10|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|5
1638228080000|2021-11-29 23:21:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1638228090000|2021-11-29 23:21:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1638228100000|2021-11-29 23:21:40|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|8
1638228120000|2021-11-29 23:22:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|5
1638228130000|2021-11-29 23:22:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|10
1638228140000|2021-11-29 23:22:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1638228150000|2021-11-29 23:22:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1638228160000|2021-11-29 23:22:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|15
1638228170000|2021-11-29 23:22:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|4
1638228180000|2021-11-29 23:23:00|||||||||1
1638228190000|2021-11-29 23:23:10|2254|2253.7|2254.6|2254.3|2254.7|2254.4|2254|2253.7|48
1638228200000|2021-11-29 23:23:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1638228210000|2021-11-29 23:23:30|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|4
1638228220000|2021-11-29 23:23:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.9|2253.6|12
1638228230000|2021-11-29 23:23:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|5
1638228240000|2021-11-29 23:24:00|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|7
1638228250000|2021-11-29 23:24:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1638228260000|2021-11-29 23:24:20|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1638228270000|2021-11-29 23:24:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|2
1638228280000|2021-11-29 23:24:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|3
1638228300000|2021-11-29 23:25:00|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1638228310000|2021-11-29 23:25:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|5
1638228320000|2021-11-29 23:25:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|6
1638228330000|2021-11-29 23:25:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1638228340000|2021-11-29 23:25:40|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|1
1638228350000|2021-11-29 23:25:50|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1638228370000|2021-11-29 23:26:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|7
1638228380000|2021-11-29 23:26:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1638228390000|2021-11-29 23:26:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1638228400000|2021-11-29 23:26:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1638228410000|2021-11-29 23:26:50|||||||||1
1638228430000|2021-11-29 23:27:10|||||||||1
1638228460000|2021-11-29 23:27:40|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|3
1638228510000|2021-11-29 23:28:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|5
1638228530000|2021-11-29 23:28:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|1
1638228540000|2021-11-29 23:29:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|9
1638228550000|2021-11-29 23:29:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1638228560000|2021-11-29 23:29:20|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|2
1638228570000|2021-11-29 23:29:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|0
1638228580000|2021-11-29 23:29:40|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|23
1638228590000|2021-11-29 23:29:50|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|35
1638228600000|2021-11-29 23:30:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|16
1638228610000|2021-11-29 23:30:10|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|12
1638228620000|2021-11-29 23:30:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|5
1638228630000|2021-11-29 23:30:30|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.5|2253.2|10
1638228640000|2021-11-29 23:30:40|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|12
1638228650000|2021-11-29 23:30:50|||||||||1
1638228660000|2021-11-29 23:31:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|2
1638228670000|2021-11-29 23:31:10|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|7
1638228680000|2021-11-29 23:31:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1638228690000|2021-11-29 23:31:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1638228700000|2021-11-29 23:31:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1638228710000|2021-11-29 23:31:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|8
1638228720000|2021-11-29 23:32:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1638228730000|2021-11-29 23:32:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1638228740000|2021-11-29 23:32:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1638228750000|2021-11-29 23:32:30|||||||||1
1638228760000|2021-11-29 23:32:40|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|10
1638228770000|2021-11-29 23:32:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1638228790000|2021-11-29 23:33:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|18
1638228800000|2021-11-29 23:33:20|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|5
1638228810000|2021-11-29 23:33:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1638228820000|2021-11-29 23:33:40|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|18
1638228830000|2021-11-29 23:33:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1638228840000|2021-11-29 23:34:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1638228850000|2021-11-29 23:34:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1638228860000|2021-11-29 23:34:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1638228870000|2021-11-29 23:34:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1638228880000|2021-11-29 23:34:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|4
1638228890000|2021-11-29 23:34:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1638228920000|2021-11-29 23:35:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1638228930000|2021-11-29 23:35:30|2254.4|2254.1|2254.7|2254.4|2254.8|2254.5|2254.3|2254|16
1638228940000|2021-11-29 23:35:40|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|9
1638228950000|2021-11-29 23:35:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|2
1638228960000|2021-11-29 23:36:00|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|6
1638228970000|2021-11-29 23:36:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|4
1638228980000|2021-11-29 23:36:20|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|6
1638228990000|2021-11-29 23:36:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|4
1638229030000|2021-11-29 23:37:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1638229040000|2021-11-29 23:37:20|||||||||1
1638229050000|2021-11-29 23:37:30|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|11
1638229060000|2021-11-29 23:37:40|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|9
1638229070000|2021-11-29 23:37:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1638229080000|2021-11-29 23:38:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1638229090000|2021-11-29 23:38:10|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|4
1638229100000|2021-11-29 23:38:20|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|3
1638229110000|2021-11-29 23:38:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1638229120000|2021-11-29 23:38:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|3
1638229130000|2021-11-29 23:38:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1638229140000|2021-11-29 23:39:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|1
1638229150000|2021-11-29 23:39:10|2253.8|2253.5|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|1
1638229160000|2021-11-29 23:39:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1638229170000|2021-11-29 23:39:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1638229190000|2021-11-29 23:39:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1638229200000|2021-11-29 23:40:00|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1638229210000|2021-11-29 23:40:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1638229220000|2021-11-29 23:40:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|2
1638229230000|2021-11-29 23:40:30|||||||||1
1638229240000|2021-11-29 23:40:40|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|3
1638229250000|2021-11-29 23:40:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|3
1638229260000|2021-11-29 23:41:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1638229270000|2021-11-29 23:41:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1638229280000|2021-11-29 23:41:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|0
1638229290000|2021-11-29 23:41:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|6
1638229300000|2021-11-29 23:41:40|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|9
1638229310000|2021-11-29 23:41:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1638229320000|2021-11-29 23:42:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1638229350000|2021-11-29 23:42:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1638229360000|2021-11-29 23:42:40|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|3
1638229380000|2021-11-29 23:43:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1638229390000|2021-11-29 23:43:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1638229400000|2021-11-29 23:43:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1638229420000|2021-11-29 23:43:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1638229430000|2021-11-29 23:43:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|1
1638229440000|2021-11-29 23:44:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1638229460000|2021-11-29 23:44:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1638229470000|2021-11-29 23:44:30|||||||||1
1638229480000|2021-11-29 23:44:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1638229490000|2021-11-29 23:44:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1638229500000|2021-11-29 23:45:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1638229510000|2021-11-29 23:45:10|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|2
1638229520000|2021-11-29 23:45:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1638229550000|2021-11-29 23:45:50|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1638229560000|2021-11-29 23:46:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1638229570000|2021-11-29 23:46:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1638229580000|2021-11-29 23:46:20|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1638229590000|2021-11-29 23:46:30|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1638229600000|2021-11-29 23:46:40|||||||||1
1638229610000|2021-11-29 23:46:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1638229630000|2021-11-29 23:47:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1638229640000|2021-11-29 23:47:20|||||||||1
1638229650000|2021-11-29 23:47:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1638229660000|2021-11-29 23:47:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1638229670000|2021-11-29 23:47:50|||||||||1
1638229680000|2021-11-29 23:48:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1638229690000|2021-11-29 23:48:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|4
1638229710000|2021-11-29 23:48:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|3
1638229720000|2021-11-29 23:48:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1638229740000|2021-11-29 23:49:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1638229750000|2021-11-29 23:49:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1638229760000|2021-11-29 23:49:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1638229800000|2021-11-29 23:50:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1638229820000|2021-11-29 23:50:20|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|2
1638229830000|2021-11-29 23:50:30|||||||||1
1638229840000|2021-11-29 23:50:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|1
1638229850000|2021-11-29 23:50:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1638229860000|2021-11-29 23:51:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|4
1638229870000|2021-11-29 23:51:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|21
1638229880000|2021-11-29 23:51:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1638229890000|2021-11-29 23:51:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|6
1638229900000|2021-11-29 23:51:40|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|13
1638229910000|2021-11-29 23:51:50|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|6
1638229920000|2021-11-29 23:52:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|4
1638229930000|2021-11-29 23:52:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|5
1638229940000|2021-11-29 23:52:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|5
1638229950000|2021-11-29 23:52:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1638229960000|2021-11-29 23:52:40|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|3
1638229970000|2021-11-29 23:52:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1638229980000|2021-11-29 23:53:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|2
1638229990000|2021-11-29 23:53:10|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|2
1638230000000|2021-11-29 23:53:20|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|2
1638230010000|2021-11-29 23:53:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1638230020000|2021-11-29 23:53:40|||||||||3
1638230030000|2021-11-29 23:53:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1638230040000|2021-11-29 23:54:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1638230050000|2021-11-29 23:54:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1638230060000|2021-11-29 23:54:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|9
1638230080000|2021-11-29 23:54:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|11
1638230090000|2021-11-29 23:54:50|||||||||3
1638230100000|2021-11-29 23:55:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|2
1638230120000|2021-11-29 23:55:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1638230130000|2021-11-29 23:55:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|5
1638230140000|2021-11-29 23:55:40|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|20
1638230150000|2021-11-29 23:55:50|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|4
1638230160000|2021-11-29 23:56:00|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|11
1638230170000|2021-11-29 23:56:10|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|2
1638230180000|2021-11-29 23:56:20|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|21
1638230190000|2021-11-29 23:56:30|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|11
1638230200000|2021-11-29 23:56:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|8
1638230210000|2021-11-29 23:56:50|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|8
1638230220000|2021-11-29 23:57:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1638230230000|2021-11-29 23:57:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|4
1638230240000|2021-11-29 23:57:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|2
1638230250000|2021-11-29 23:57:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|3
1638230260000|2021-11-29 23:57:40|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|8
1638230270000|2021-11-29 23:57:50|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|10
1638230280000|2021-11-29 23:58:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|8
1638230290000|2021-11-29 23:58:10|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|9
1638230300000|2021-11-29 23:58:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1638230310000|2021-11-29 23:58:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|8
1638230320000|2021-11-29 23:58:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|4
1638230330000|2021-11-29 23:58:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|6
1638230340000|2021-11-29 23:59:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|6
1638230350000|2021-11-29 23:59:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1638230360000|2021-11-29 23:59:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|8
1638230370000|2021-11-29 23:59:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|8
1638230380000|2021-11-29 23:59:40|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|17
1638230390000|2021-11-29 23:59:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|11
1638230400000|2021-11-30 00:00:00|2254.5|2254.2|2254.1|2253.8|2254.9|2254.6|2254|2253.7|19
1638230410000|2021-11-30 00:00:10|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|15
1638230420000|2021-11-30 00:00:20|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|5
1638230430000|2021-11-30 00:00:30|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|2
1638230440000|2021-11-30 00:00:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|16
1638230450000|2021-11-30 00:00:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|12
1638230460000|2021-11-30 00:01:00|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|18
1638230470000|2021-11-30 00:01:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1638230480000|2021-11-30 00:01:20|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|4
1638230490000|2021-11-30 00:01:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1638230500000|2021-11-30 00:01:40|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|38
1638230510000|2021-11-30 00:01:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|35
1638230520000|2021-11-30 00:02:00|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|57
1638230530000|2021-11-30 00:02:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|45
1638230540000|2021-11-30 00:02:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|15
1638230550000|2021-11-30 00:02:30|2256|2255.7|2256.5|2256.2|2256.6|2256.3|2256|2255.7|59
1638230560000|2021-11-30 00:02:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|9
1638230570000|2021-11-30 00:02:50|||||||||10
1638230580000|2021-11-30 00:03:00|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|8
1638230590000|2021-11-30 00:03:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1638230600000|2021-11-30 00:03:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|8
1638230610000|2021-11-30 00:03:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1638230620000|2021-11-30 00:03:40|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|7
1638230630000|2021-11-30 00:03:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1638230640000|2021-11-30 00:04:00|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|10
1638230650000|2021-11-30 00:04:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|20
1638230660000|2021-11-30 00:04:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|13
1638230670000|2021-11-30 00:04:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1638230680000|2021-11-30 00:04:40|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|23
1638230690000|2021-11-30 00:04:50|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|6
1638230700000|2021-11-30 00:05:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|8
1638230710000|2021-11-30 00:05:10|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|5
1638230720000|2021-11-30 00:05:20|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|7
1638230730000|2021-11-30 00:05:30|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|2
1638230740000|2021-11-30 00:05:40|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|5
1638230750000|2021-11-30 00:05:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1638230760000|2021-11-30 00:06:00|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1638230770000|2021-11-30 00:06:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|1
1638230780000|2021-11-30 00:06:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|8
1638230790000|2021-11-30 00:06:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1638230800000|2021-11-30 00:06:40|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1638230810000|2021-11-30 00:06:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1638230820000|2021-11-30 00:07:00|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.2|2255.9|8
1638230830000|2021-11-30 00:07:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1638230840000|2021-11-30 00:07:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|6
1638230850000|2021-11-30 00:07:30|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1638230870000|2021-11-30 00:07:50|2255.9|2255.6|2255.5|2255.2|2256|2255.7|2255.5|2255.2|10
1638230880000|2021-11-30 00:08:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1638230890000|2021-11-30 00:08:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|4
1638230900000|2021-11-30 00:08:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1638230910000|2021-11-30 00:08:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1638230920000|2021-11-30 00:08:40|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|2
1638230930000|2021-11-30 00:08:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|5
1638230940000|2021-11-30 00:09:00|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1638230950000|2021-11-30 00:09:10|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|1
1638230960000|2021-11-30 00:09:20|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.6|2254.3|8
1638230970000|2021-11-30 00:09:30|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|3
1638230980000|2021-11-30 00:09:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|5
1638230990000|2021-11-30 00:09:50|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|0
1638231000000|2021-11-30 00:10:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1638231010000|2021-11-30 00:10:10|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|20
1638231020000|2021-11-30 00:10:20|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|8
1638231030000|2021-11-30 00:10:30|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|7
1638231040000|2021-11-30 00:10:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1638231050000|2021-11-30 00:10:50|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1638231060000|2021-11-30 00:11:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1638231070000|2021-11-30 00:11:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1638231080000|2021-11-30 00:11:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|4
1638231090000|2021-11-30 00:11:30|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1638231100000|2021-11-30 00:11:40|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|4
1638231110000|2021-11-30 00:11:50|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|5
1638231120000|2021-11-30 00:12:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|3
1638231140000|2021-11-30 00:12:20|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|7
1638231150000|2021-11-30 00:12:30|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1638231160000|2021-11-30 00:12:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|1
1638231170000|2021-11-30 00:12:50|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|3
1638231180000|2021-11-30 00:13:00|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|7
1638231190000|2021-11-30 00:13:10|2254.9|2254.6|2254.6|2254.3|2255|2254.7|2254.6|2254.3|2
1638231200000|2021-11-30 00:13:20|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.3|2254|4
1638231210000|2021-11-30 00:13:30|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1638231220000|2021-11-30 00:13:40|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|1
1638231230000|2021-11-30 00:13:50|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2254|2253.7|8
1638231240000|2021-11-30 00:14:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|0
1638231250000|2021-11-30 00:14:10|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|3
1638231260000|2021-11-30 00:14:20|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|0
1638231270000|2021-11-30 00:14:30|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|0
1638231280000|2021-11-30 00:14:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1638231290000|2021-11-30 00:14:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|7
1638231300000|2021-11-30 00:15:00|2254.3|2254|2253.7|2253.4|2254.3|2254|2253.5|2253.2|55
1638231310000|2021-11-30 00:15:10|2253.6|2253.3|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|12
1638231320000|2021-11-30 00:15:20|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|6
1638231330000|2021-11-30 00:15:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|16
1638231340000|2021-11-30 00:15:40|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|0
1638231350000|2021-11-30 00:15:50|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|8
1638231360000|2021-11-30 00:16:00|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|6
1638231370000|2021-11-30 00:16:10|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|0
1638231380000|2021-11-30 00:16:20|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1638231390000|2021-11-30 00:16:30|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|0
1638231400000|2021-11-30 00:16:40|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|0
1638231410000|2021-11-30 00:16:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1638231420000|2021-11-30 00:17:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|3
1638231430000|2021-11-30 00:17:10|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1638231440000|2021-11-30 00:17:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|4
1638231450000|2021-11-30 00:17:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|3
1638231460000|2021-11-30 00:17:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|1
1638231470000|2021-11-30 00:17:50|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|5
1638231480000|2021-11-30 00:18:00|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|5
1638231490000|2021-11-30 00:18:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1638231500000|2021-11-30 00:18:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|7
1638231510000|2021-11-30 00:18:30|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1638231520000|2021-11-30 00:18:40|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|7
1638231530000|2021-11-30 00:18:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|1
1638231540000|2021-11-30 00:19:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|9
1638231550000|2021-11-30 00:19:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|1
1638231560000|2021-11-30 00:19:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1638231570000|2021-11-30 00:19:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1638231580000|2021-11-30 00:19:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|2
1638231590000|2021-11-30 00:19:50|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|1
1638231600000|2021-11-30 00:20:00|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|1
1638231610000|2021-11-30 00:20:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1638231620000|2021-11-30 00:20:20|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|5
1638231630000|2021-11-30 00:20:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|7
1638231640000|2021-11-30 00:20:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1638231650000|2021-11-30 00:20:50|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1638231660000|2021-11-30 00:21:00|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|3
1638231670000|2021-11-30 00:21:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1638231680000|2021-11-30 00:21:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|3
1638231690000|2021-11-30 00:21:30|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1638231700000|2021-11-30 00:21:40|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|1
1638231710000|2021-11-30 00:21:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1638231720000|2021-11-30 00:22:00|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|5
1638231730000|2021-11-30 00:22:10|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|0
1638231740000|2021-11-30 00:22:20|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|7
1638231750000|2021-11-30 00:22:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1638231760000|2021-11-30 00:22:40|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255|2254.7|4
1638231770000|2021-11-30 00:22:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1638231780000|2021-11-30 00:23:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1638231790000|2021-11-30 00:23:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|3
1638231800000|2021-11-30 00:23:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|4
1638231810000|2021-11-30 00:23:30|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|4
1638231820000|2021-11-30 00:23:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|4
1638231830000|2021-11-30 00:23:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1638231840000|2021-11-30 00:24:00|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.7|2255.4|8
1638231850000|2021-11-30 00:24:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|4
1638231860000|2021-11-30 00:24:20|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1638231870000|2021-11-30 00:24:30|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|4
1638231880000|2021-11-30 00:24:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|1
1638231890000|2021-11-30 00:24:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|10
1638231900000|2021-11-30 00:25:00|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|10
1638231910000|2021-11-30 00:25:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1638231920000|2021-11-30 00:25:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1638231930000|2021-11-30 00:25:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|1
1638231940000|2021-11-30 00:25:40|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|3
1638231950000|2021-11-30 00:25:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1638231960000|2021-11-30 00:26:00|2256.3|2256|2256|2255.7|2256.3|2256|2255.9|2255.6|5
1638231970000|2021-11-30 00:26:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1638231980000|2021-11-30 00:26:20|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1638231990000|2021-11-30 00:26:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1638232020000|2021-11-30 00:27:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|10
1638232030000|2021-11-30 00:27:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1638232040000|2021-11-30 00:27:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1638232050000|2021-11-30 00:27:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1638232060000|2021-11-30 00:27:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1638232070000|2021-11-30 00:27:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1638232090000|2021-11-30 00:28:10|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|3
1638232100000|2021-11-30 00:28:20|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|6
1638232110000|2021-11-30 00:28:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1638232120000|2021-11-30 00:28:40|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|0
1638232130000|2021-11-30 00:28:50|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|3
1638232140000|2021-11-30 00:29:00|2255.7|2255.4|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|19
1638232150000|2021-11-30 00:29:10|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1638232160000|2021-11-30 00:29:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1638232170000|2021-11-30 00:29:30|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|0
1638232180000|2021-11-30 00:29:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1638232190000|2021-11-30 00:29:50|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|4
1638232200000|2021-11-30 00:30:00|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|3
1638232210000|2021-11-30 00:30:10|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1638232220000|2021-11-30 00:30:20|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.7|2255.4|8
1638232240000|2021-11-30 00:30:40|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|14
1638232250000|2021-11-30 00:30:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|4
1638232260000|2021-11-30 00:31:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|6
1638232270000|2021-11-30 00:31:10|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|7
1638232280000|2021-11-30 00:31:20|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|1
1638232290000|2021-11-30 00:31:30|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|3
1638232300000|2021-11-30 00:31:40|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1638232310000|2021-11-30 00:31:50|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|2
1638232320000|2021-11-30 00:32:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|3
1638232330000|2021-11-30 00:32:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|1
1638232340000|2021-11-30 00:32:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|6
1638232350000|2021-11-30 00:32:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1638232360000|2021-11-30 00:32:40|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|4
1638232370000|2021-11-30 00:32:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1638232380000|2021-11-30 00:33:00|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|8
1638232390000|2021-11-30 00:33:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1638232400000|2021-11-30 00:33:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1638232410000|2021-11-30 00:33:30|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|6
1638232420000|2021-11-30 00:33:40|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|2
1638232430000|2021-11-30 00:33:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1638232440000|2021-11-30 00:34:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|2
1638232450000|2021-11-30 00:34:10|||||||||2
1638232460000|2021-11-30 00:34:20|2255.8|2255.5|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|4
1638232470000|2021-11-30 00:34:30|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|3
1638232480000|2021-11-30 00:34:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|4
1638232490000|2021-11-30 00:34:50|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|5
1638232500000|2021-11-30 00:35:00|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|5
1638232510000|2021-11-30 00:35:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1638232520000|2021-11-30 00:35:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|0
1638232530000|2021-11-30 00:35:30|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1638232540000|2021-11-30 00:35:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|2
1638232550000|2021-11-30 00:35:50|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1638232560000|2021-11-30 00:36:00|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|3
1638232570000|2021-11-30 00:36:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|4
1638232580000|2021-11-30 00:36:20|2256.5|2256.2|2257|2256.7|2257|2256.7|2256.5|2256.2|10
1638232590000|2021-11-30 00:36:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.7|2256.4|3
1638232600000|2021-11-30 00:36:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|5
1638232610000|2021-11-30 00:36:50|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|1
1638232620000|2021-11-30 00:37:00|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|1
1638232630000|2021-11-30 00:37:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1638232640000|2021-11-30 00:37:20|2257.2|2256.9|2257|2256.7|2257.4|2257.1|2257|2256.7|9
1638232650000|2021-11-30 00:37:30|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|4
1638232660000|2021-11-30 00:37:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|1
1638232670000|2021-11-30 00:37:50|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|3
1638232680000|2021-11-30 00:38:00|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|7
1638232690000|2021-11-30 00:38:10|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|2
1638232700000|2021-11-30 00:38:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|2
1638232710000|2021-11-30 00:38:30|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|5
1638232720000|2021-11-30 00:38:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1638232730000|2021-11-30 00:38:50|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|4
1638232740000|2021-11-30 00:39:00|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|1
1638232750000|2021-11-30 00:39:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|7
1638232760000|2021-11-30 00:39:20|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|8
1638232770000|2021-11-30 00:39:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|6
1638232780000|2021-11-30 00:39:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1638232790000|2021-11-30 00:39:50|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|4
1638232800000|2021-11-30 00:40:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|2
1638232810000|2021-11-30 00:40:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1638232820000|2021-11-30 00:40:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1638232830000|2021-11-30 00:40:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1638232840000|2021-11-30 00:40:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|7
1638232850000|2021-11-30 00:40:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1638232860000|2021-11-30 00:41:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2256.9|2256.6|13
1638232870000|2021-11-30 00:41:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|2
1638232880000|2021-11-30 00:41:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1638232890000|2021-11-30 00:41:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1638232900000|2021-11-30 00:41:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1638232910000|2021-11-30 00:41:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1638232920000|2021-11-30 00:42:00|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1638232930000|2021-11-30 00:42:10|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|1
1638232940000|2021-11-30 00:42:20|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|2
1638232950000|2021-11-30 00:42:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1638232960000|2021-11-30 00:42:40|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1638232970000|2021-11-30 00:42:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1638232980000|2021-11-30 00:43:00|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|0
1638232990000|2021-11-30 00:43:10|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|0
1638233000000|2021-11-30 00:43:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1638233010000|2021-11-30 00:43:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1638233020000|2021-11-30 00:43:40|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1638233030000|2021-11-30 00:43:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1638233040000|2021-11-30 00:44:00|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|1
1638233050000|2021-11-30 00:44:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1638233060000|2021-11-30 00:44:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|2
1638233070000|2021-11-30 00:44:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1638233080000|2021-11-30 00:44:40|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|8
1638233090000|2021-11-30 00:44:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1638233100000|2021-11-30 00:45:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1638233110000|2021-11-30 00:45:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1638233120000|2021-11-30 00:45:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1638233130000|2021-11-30 00:45:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|5
1638233140000|2021-11-30 00:45:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|2
1638233150000|2021-11-30 00:45:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1638233160000|2021-11-30 00:46:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1638233170000|2021-11-30 00:46:10|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|2
1638233180000|2021-11-30 00:46:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1638233190000|2021-11-30 00:46:30|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.3|2256|2
1638233200000|2021-11-30 00:46:40|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|16
1638233210000|2021-11-30 00:46:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|6
1638233220000|2021-11-30 00:47:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1638233230000|2021-11-30 00:47:10|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|4
1638233240000|2021-11-30 00:47:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1638233250000|2021-11-30 00:47:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1638233260000|2021-11-30 00:47:40|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|4
1638233270000|2021-11-30 00:47:50|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|2
1638233280000|2021-11-30 00:48:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1638233290000|2021-11-30 00:48:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1638233300000|2021-11-30 00:48:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1638233310000|2021-11-30 00:48:30|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.2|2256.9|14
1638233320000|2021-11-30 00:48:40|2257.4|2257.1|2258|2257.7|2258|2257.7|2257.4|2257.1|22
1638233330000|2021-11-30 00:48:50|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258|2257.7|18
1638233340000|2021-11-30 00:49:00|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|11
1638233350000|2021-11-30 00:49:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|10
1638233360000|2021-11-30 00:49:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|7
1638233370000|2021-11-30 00:49:30|2258|2257.7|2257.7|2257.4|2258.1|2257.8|2257.6|2257.3|18
1638233380000|2021-11-30 00:49:40|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|3
1638233390000|2021-11-30 00:49:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|17
1638233400000|2021-11-30 00:50:00|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.2|2256.9|20
1638233410000|2021-11-30 00:50:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|1
1638233420000|2021-11-30 00:50:20|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1638233430000|2021-11-30 00:50:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.3|2257|3
1638233440000|2021-11-30 00:50:40|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1638233460000|2021-11-30 00:51:00|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|1
1638233470000|2021-11-30 00:51:10|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|11
1638233480000|2021-11-30 00:51:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1638233490000|2021-11-30 00:51:30|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|2
1638233500000|2021-11-30 00:51:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|4
1638233510000|2021-11-30 00:51:50|2257.1|2256.8|2257.5|2257.2|2257.6|2257.3|2257|2256.7|8
1638233520000|2021-11-30 00:52:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|9
1638233530000|2021-11-30 00:52:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1638233540000|2021-11-30 00:52:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1638233550000|2021-11-30 00:52:30|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|4
1638233560000|2021-11-30 00:52:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1638233570000|2021-11-30 00:52:50|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|6
1638233580000|2021-11-30 00:53:00|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|3
1638233590000|2021-11-30 00:53:10|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1638233600000|2021-11-30 00:53:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|6
1638233610000|2021-11-30 00:53:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|4
1638233620000|2021-11-30 00:53:40|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1638233630000|2021-11-30 00:53:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1638233640000|2021-11-30 00:54:00|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|5
1638233650000|2021-11-30 00:54:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1638233660000|2021-11-30 00:54:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|2
1638233670000|2021-11-30 00:54:30|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1638233680000|2021-11-30 00:54:40|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1638233690000|2021-11-30 00:54:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|6
1638233700000|2021-11-30 00:55:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1638233710000|2021-11-30 00:55:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|4
1638233720000|2021-11-30 00:55:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1638233730000|2021-11-30 00:55:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|9
1638233740000|2021-11-30 00:55:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1638233750000|2021-11-30 00:55:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1638233760000|2021-11-30 00:56:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|2
1638233780000|2021-11-30 00:56:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|5
1638233800000|2021-11-30 00:56:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|3
1638233810000|2021-11-30 00:56:50|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1638233820000|2021-11-30 00:57:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1638233830000|2021-11-30 00:57:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1638233840000|2021-11-30 00:57:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1638233850000|2021-11-30 00:57:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1638233870000|2021-11-30 00:57:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1638233880000|2021-11-30 00:58:00|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|2
1638233890000|2021-11-30 00:58:10|||||||||2
1638233900000|2021-11-30 00:58:20|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1638233920000|2021-11-30 00:58:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1638233930000|2021-11-30 00:58:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1638233940000|2021-11-30 00:59:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1638233950000|2021-11-30 00:59:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1638233960000|2021-11-30 00:59:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1638233980000|2021-11-30 00:59:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1638233990000|2021-11-30 00:59:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.7|2256.4|5
1638234000000|2021-11-30 01:00:00|2256.8|2256.5|2258.3|2258|2258.3|2258|2256.8|2256.5|32
1638234010000|2021-11-30 01:00:10|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|6
1638234020000|2021-11-30 01:00:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1638234030000|2021-11-30 01:00:30|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|1
1638234040000|2021-11-30 01:00:40|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|6
1638234050000|2021-11-30 01:00:50|||||||||1
1638234060000|2021-11-30 01:01:00|2258.2|2257.9|2257.5|2257.2|2258.2|2257.9|2257.4|2257.1|13
1638234070000|2021-11-30 01:01:10|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|1
1638234080000|2021-11-30 01:01:20|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|1
1638234090000|2021-11-30 01:01:30|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|6
1638234100000|2021-11-30 01:01:40|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|6
1638234110000|2021-11-30 01:01:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|0
1638234120000|2021-11-30 01:02:00|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|4
1638234130000|2021-11-30 01:02:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1638234140000|2021-11-30 01:02:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1638234150000|2021-11-30 01:02:30|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.7|2256.4|6
1638234160000|2021-11-30 01:02:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|0
1638234170000|2021-11-30 01:02:50|2257.6|2257.3|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|8
1638234180000|2021-11-30 01:03:00|2257.4|2257.1|2256.8|2256.5|2257.4|2257.1|2256.8|2256.5|3
1638234190000|2021-11-30 01:03:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1638234200000|2021-11-30 01:03:20|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1638234210000|2021-11-30 01:03:30|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|1
1638234220000|2021-11-30 01:03:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1638234230000|2021-11-30 01:03:50|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|2
1638234240000|2021-11-30 01:04:00|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|1
1638234250000|2021-11-30 01:04:10|2257.1|2256.8|2257.1|2256.8|2257.3|2257|2257.1|2256.8|6
1638234260000|2021-11-30 01:04:20|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1638234270000|2021-11-30 01:04:30|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|2
1638234280000|2021-11-30 01:04:40|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|3
1638234290000|2021-11-30 01:04:50|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|84
1638234300000|2021-11-30 01:05:00|2257.7|2257.4|2258|2257.7|2258.1|2257.8|2257.7|2257.4|21
1638234310000|2021-11-30 01:05:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1638234320000|2021-11-30 01:05:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|5
1638234330000|2021-11-30 01:05:30|2258|2257.7|2258.4|2258.1|2258.4|2258.1|2258|2257.7|1
1638234340000|2021-11-30 01:05:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|9
1638234350000|2021-11-30 01:05:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|6
1638234360000|2021-11-30 01:06:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|4
1638234370000|2021-11-30 01:06:10|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|7
1638234380000|2021-11-30 01:06:20|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|1
1638234390000|2021-11-30 01:06:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|4
1638234400000|2021-11-30 01:06:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|6
1638234410000|2021-11-30 01:06:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|3
1638234420000|2021-11-30 01:07:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|4
1638234430000|2021-11-30 01:07:10|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|5
1638234440000|2021-11-30 01:07:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1638234460000|2021-11-30 01:07:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1638234470000|2021-11-30 01:07:50|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|5
1638234480000|2021-11-30 01:08:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|2
1638234490000|2021-11-30 01:08:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1638234500000|2021-11-30 01:08:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1638234510000|2021-11-30 01:08:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|1
1638234520000|2021-11-30 01:08:40|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|1
1638234530000|2021-11-30 01:08:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1638234540000|2021-11-30 01:09:00|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1638234550000|2021-11-30 01:09:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1638234560000|2021-11-30 01:09:20|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|16
1638234570000|2021-11-30 01:09:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|9
1638234580000|2021-11-30 01:09:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1638234590000|2021-11-30 01:09:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1638234600000|2021-11-30 01:10:00|2258.1|2257.8|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|5
1638234610000|2021-11-30 01:10:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1638234620000|2021-11-30 01:10:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|4
1638234630000|2021-11-30 01:10:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|3
1638234640000|2021-11-30 01:10:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1638234650000|2021-11-30 01:10:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|6
1638234660000|2021-11-30 01:11:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1638234670000|2021-11-30 01:11:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|6
1638234680000|2021-11-30 01:11:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1638234700000|2021-11-30 01:11:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|5
1638234710000|2021-11-30 01:11:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|17
1638234720000|2021-11-30 01:12:00|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|22
1638234730000|2021-11-30 01:12:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1638234750000|2021-11-30 01:12:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2
1638234760000|2021-11-30 01:12:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1638234770000|2021-11-30 01:12:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|14
1638234780000|2021-11-30 01:13:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|5
1638234790000|2021-11-30 01:13:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|0
1638234800000|2021-11-30 01:13:20|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|8
1638234810000|2021-11-30 01:13:30|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1638234820000|2021-11-30 01:13:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638234830000|2021-11-30 01:13:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|6
1638234840000|2021-11-30 01:14:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|5
1638234850000|2021-11-30 01:14:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|35
1638234870000|2021-11-30 01:14:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|15
1638234880000|2021-11-30 01:14:40|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|17
1638234890000|2021-11-30 01:14:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1638234900000|2021-11-30 01:15:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|5
1638234910000|2021-11-30 01:15:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1638234920000|2021-11-30 01:15:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1638234930000|2021-11-30 01:15:30|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.6|2259.3|14
1638234940000|2021-11-30 01:15:40|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|7
1638234950000|2021-11-30 01:15:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|5
1638234960000|2021-11-30 01:16:00|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.3|2259|33
1638234970000|2021-11-30 01:16:10|2259.4|2259.1|2259|2258.7|2259.5|2259.2|2259|2258.7|9
1638234980000|2021-11-30 01:16:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|6
1638234990000|2021-11-30 01:16:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1638235000000|2021-11-30 01:16:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1638235010000|2021-11-30 01:16:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|4
1638235020000|2021-11-30 01:17:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|2
1638235030000|2021-11-30 01:17:10|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|6
1638235040000|2021-11-30 01:17:20|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1638235050000|2021-11-30 01:17:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638235060000|2021-11-30 01:17:40|2259|2258.7|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|1
1638235080000|2021-11-30 01:18:00|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|1
1638235090000|2021-11-30 01:18:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|7
1638235100000|2021-11-30 01:18:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1638235110000|2021-11-30 01:18:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1638235120000|2021-11-30 01:18:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1638235130000|2021-11-30 01:18:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|1
1638235140000|2021-11-30 01:19:00|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.2|2257.9|8
1638235150000|2021-11-30 01:19:10|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|0
1638235160000|2021-11-30 01:19:20|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|3
1638235170000|2021-11-30 01:19:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1638235180000|2021-11-30 01:19:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|0
1638235190000|2021-11-30 01:19:50|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|2
1638235200000|2021-11-30 01:20:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.8|2257.5|1
1638235210000|2021-11-30 01:20:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1638235220000|2021-11-30 01:20:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|4
1638235230000|2021-11-30 01:20:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|3
1638235240000|2021-11-30 01:20:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1638235250000|2021-11-30 01:20:50|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|4
1638235260000|2021-11-30 01:21:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1638235270000|2021-11-30 01:21:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.8|2257.5|36
1638235280000|2021-11-30 01:21:20|2257.9|2257.6|2257.2|2256.9|2257.9|2257.6|2257.2|2256.9|9
1638235290000|2021-11-30 01:21:30|2257.1|2256.8|2257|2256.7|2257.4|2257.1|2256.7|2256.4|28
1638235300000|2021-11-30 01:21:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|10
1638235310000|2021-11-30 01:21:50|2257|2256.7|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|3
1638235320000|2021-11-30 01:22:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1638235330000|2021-11-30 01:22:10|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|12
1638235340000|2021-11-30 01:22:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|1
1638235350000|2021-11-30 01:22:30|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.1|2255.8|28
1638235360000|2021-11-30 01:22:40|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|7
1638235370000|2021-11-30 01:22:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|2
1638235380000|2021-11-30 01:23:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1638235390000|2021-11-30 01:23:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1638235400000|2021-11-30 01:23:20|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|3
1638235410000|2021-11-30 01:23:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|2
1638235420000|2021-11-30 01:23:40|2257|2256.7|2257.2|2256.9|2257.4|2257.1|2257|2256.7|2
1638235440000|2021-11-30 01:24:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|2
1638235450000|2021-11-30 01:24:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1638235460000|2021-11-30 01:24:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1638235470000|2021-11-30 01:24:30|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1638235480000|2021-11-30 01:24:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1638235490000|2021-11-30 01:24:50|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1638235500000|2021-11-30 01:25:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|2
1638235510000|2021-11-30 01:25:10|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1638235520000|2021-11-30 01:25:20|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|1
1638235530000|2021-11-30 01:25:30|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|9
1638235540000|2021-11-30 01:25:40|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|3
1638235550000|2021-11-30 01:25:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1638235560000|2021-11-30 01:26:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1638235570000|2021-11-30 01:26:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1638235580000|2021-11-30 01:26:20|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|3
1638235590000|2021-11-30 01:26:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|5
1638235600000|2021-11-30 01:26:40|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|2
1638235610000|2021-11-30 01:26:50|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|5
1638235620000|2021-11-30 01:27:00|2258.7|2258.4|2258.8|2258.5|2259|2258.7|2258.7|2258.4|4
1638235630000|2021-11-30 01:27:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|7
1638235640000|2021-11-30 01:27:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1638235650000|2021-11-30 01:27:30|2258.6|2258.3|2259|2258.7|2259.1|2258.8|2258.4|2258.1|36
1638235660000|2021-11-30 01:27:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1638235670000|2021-11-30 01:27:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1638235680000|2021-11-30 01:28:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|4
1638235690000|2021-11-30 01:28:10|||||||||3
1638235700000|2021-11-30 01:28:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1638235710000|2021-11-30 01:28:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|9
1638235720000|2021-11-30 01:28:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1638235730000|2021-11-30 01:28:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1638235740000|2021-11-30 01:29:00|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|8
1638235750000|2021-11-30 01:29:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|4
1638235760000|2021-11-30 01:29:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1638235770000|2021-11-30 01:29:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1638235780000|2021-11-30 01:29:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1638235790000|2021-11-30 01:29:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1638235800000|2021-11-30 01:30:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.2|2258.9|9
1638235810000|2021-11-30 01:30:10|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|3
1638235820000|2021-11-30 01:30:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|10
1638235830000|2021-11-30 01:30:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|12
1638235840000|2021-11-30 01:30:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|4
1638235850000|2021-11-30 01:30:50|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|7
1638235860000|2021-11-30 01:31:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|16
1638235870000|2021-11-30 01:31:10|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|3
1638235880000|2021-11-30 01:31:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1638235890000|2021-11-30 01:31:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|3
1638235900000|2021-11-30 01:31:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1638235910000|2021-11-30 01:31:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.8|2259.5|4
1638235920000|2021-11-30 01:32:00|2259.9|2259.6|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|9
1638235930000|2021-11-30 01:32:10|2259.5|2259.2|2259|2258.7|2259.5|2259.2|2258.8|2258.5|31
1638235940000|2021-11-30 01:32:20|2258.9|2258.6|2259.5|2259.2|2259.5|2259.2|2258.9|2258.6|6
1638235950000|2021-11-30 01:32:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|0
1638235960000|2021-11-30 01:32:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1638235970000|2021-11-30 01:32:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1638235980000|2021-11-30 01:33:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|5
1638236000000|2021-11-30 01:33:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1638236010000|2021-11-30 01:33:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.1|2258.8|4
1638236020000|2021-11-30 01:33:40|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1638236030000|2021-11-30 01:33:50|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1638236040000|2021-11-30 01:34:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|3
1638236050000|2021-11-30 01:34:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1638236060000|2021-11-30 01:34:20|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|4
1638236070000|2021-11-30 01:34:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|1
1638236080000|2021-11-30 01:34:40|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2258.9|2258.6|59
1638236090000|2021-11-30 01:34:50|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|12
1638236100000|2021-11-30 01:35:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|3
1638236110000|2021-11-30 01:35:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|4
1638236120000|2021-11-30 01:35:20|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|3
1638236130000|2021-11-30 01:35:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|17
1638236140000|2021-11-30 01:35:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|48
1638236150000|2021-11-30 01:35:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1638236160000|2021-11-30 01:36:00|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|1
1638236170000|2021-11-30 01:36:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1638236180000|2021-11-30 01:36:20|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|2
1638236190000|2021-11-30 01:36:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|6
1638236200000|2021-11-30 01:36:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1638236210000|2021-11-30 01:36:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|4
1638236220000|2021-11-30 01:37:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1638236230000|2021-11-30 01:37:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638236240000|2021-11-30 01:37:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|11
1638236250000|2021-11-30 01:37:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1638236260000|2021-11-30 01:37:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1638236270000|2021-11-30 01:37:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|5
1638236280000|2021-11-30 01:38:00|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|0
1638236290000|2021-11-30 01:38:10|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1638236300000|2021-11-30 01:38:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|4
1638236310000|2021-11-30 01:38:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|6
1638236320000|2021-11-30 01:38:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1638236330000|2021-11-30 01:38:50|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1638236340000|2021-11-30 01:39:00|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|1
1638236350000|2021-11-30 01:39:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|7
1638236360000|2021-11-30 01:39:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1638236370000|2021-11-30 01:39:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|5
1638236380000|2021-11-30 01:39:40|||||||||2
1638236390000|2021-11-30 01:39:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1638236400000|2021-11-30 01:40:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1638236410000|2021-11-30 01:40:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1638236420000|2021-11-30 01:40:20|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|13
1638236430000|2021-11-30 01:40:30|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|8
1638236440000|2021-11-30 01:40:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1638236450000|2021-11-30 01:40:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1638236460000|2021-11-30 01:41:00|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|7
1638236470000|2021-11-30 01:41:10|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|6
1638236480000|2021-11-30 01:41:20|2259|2258.7|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1638236490000|2021-11-30 01:41:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1638236500000|2021-11-30 01:41:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638236510000|2021-11-30 01:41:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1638236520000|2021-11-30 01:42:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1638236530000|2021-11-30 01:42:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1638236540000|2021-11-30 01:42:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1638236550000|2021-11-30 01:42:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|4
1638236560000|2021-11-30 01:42:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1638236570000|2021-11-30 01:42:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1638236580000|2021-11-30 01:43:00|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|0
1638236590000|2021-11-30 01:43:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|1
1638236600000|2021-11-30 01:43:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1638236610000|2021-11-30 01:43:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1638236620000|2021-11-30 01:43:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1638236630000|2021-11-30 01:43:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2
1638236650000|2021-11-30 01:44:10|||||||||1
1638236660000|2021-11-30 01:44:20|||||||||3
1638236670000|2021-11-30 01:44:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1638236680000|2021-11-30 01:44:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1638236690000|2021-11-30 01:44:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|1
1638236700000|2021-11-30 01:45:00|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|2
1638236710000|2021-11-30 01:45:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1638236720000|2021-11-30 01:45:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1638236730000|2021-11-30 01:45:30|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|3
1638236740000|2021-11-30 01:45:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|5
1638236750000|2021-11-30 01:45:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|3
1638236760000|2021-11-30 01:46:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|11
1638236770000|2021-11-30 01:46:10|2260.2|2259.9|2260.1|2259.8|2260.5|2260.2|2260|2259.7|23
1638236780000|2021-11-30 01:46:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1638236790000|2021-11-30 01:46:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1638236800000|2021-11-30 01:46:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|7
1638236810000|2021-11-30 01:46:50|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|0
1638236820000|2021-11-30 01:47:00|||||||||1
1638236850000|2021-11-30 01:47:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1638236860000|2021-11-30 01:47:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1638236880000|2021-11-30 01:48:00|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|5
1638236890000|2021-11-30 01:48:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1638236900000|2021-11-30 01:48:20|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1638236910000|2021-11-30 01:48:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1638236920000|2021-11-30 01:48:40|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|0
1638236930000|2021-11-30 01:48:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1638236940000|2021-11-30 01:49:00|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1638236950000|2021-11-30 01:49:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1638236960000|2021-11-30 01:49:20|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|1
1638236970000|2021-11-30 01:49:30|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.1|2259.8|5
1638236980000|2021-11-30 01:49:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|3
1638236990000|2021-11-30 01:49:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|2
1638237000000|2021-11-30 01:50:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1638237010000|2021-11-30 01:50:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|1
1638237020000|2021-11-30 01:50:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|5
1638237030000|2021-11-30 01:50:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1638237040000|2021-11-30 01:50:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|7
1638237050000|2021-11-30 01:50:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|3
1638237060000|2021-11-30 01:51:00|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|0
1638237070000|2021-11-30 01:51:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1638237120000|2021-11-30 01:52:00|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1638237140000|2021-11-30 01:52:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|39
1638237150000|2021-11-30 01:52:30|||||||||28
1638237160000|2021-11-30 01:52:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|4
1638237170000|2021-11-30 01:52:50|||||||||3
1638237180000|2021-11-30 01:53:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|5
1638237190000|2021-11-30 01:53:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1638237200000|2021-11-30 01:53:20|||||||||3
1638237210000|2021-11-30 01:53:30|||||||||1
1638237220000|2021-11-30 01:53:40|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1638237230000|2021-11-30 01:53:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1638237240000|2021-11-30 01:54:00|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|19
1638237250000|2021-11-30 01:54:10|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|4
1638237260000|2021-11-30 01:54:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|2
1638237270000|2021-11-30 01:54:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1638237280000|2021-11-30 01:54:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1638237290000|2021-11-30 01:54:50|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|5
1638237300000|2021-11-30 01:55:00|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|3
1638237310000|2021-11-30 01:55:10|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|10
1638237320000|2021-11-30 01:55:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|19
1638237330000|2021-11-30 01:55:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|2
1638237340000|2021-11-30 01:55:40|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1638237350000|2021-11-30 01:55:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1638237360000|2021-11-30 01:56:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|4
1638237370000|2021-11-30 01:56:10|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|1
1638237380000|2021-11-30 01:56:20|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|5
1638237390000|2021-11-30 01:56:30|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1638237400000|2021-11-30 01:56:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1638237410000|2021-11-30 01:56:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1638237420000|2021-11-30 01:57:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|5
1638237430000|2021-11-30 01:57:10|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1638237440000|2021-11-30 01:57:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1638237450000|2021-11-30 01:57:30|||||||||1
1638237460000|2021-11-30 01:57:40|||||||||1
1638237470000|2021-11-30 01:57:50|2259.4|2259.1|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|13
1638237490000|2021-11-30 01:58:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.7|2258.4|9
1638237500000|2021-11-30 01:58:20|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|5
1638237510000|2021-11-30 01:58:30|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.6|2258.3|2
1638237520000|2021-11-30 01:58:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1638237540000|2021-11-30 01:59:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1638237550000|2021-11-30 01:59:10|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|2
1638237560000|2021-11-30 01:59:20|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.2|2257.9|5
1638237570000|2021-11-30 01:59:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|6
1638237580000|2021-11-30 01:59:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|9
1638237590000|2021-11-30 01:59:50|2258.5|2258.2|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|5
1638237600000|2021-11-30 02:00:00|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|16
1638237610000|2021-11-30 02:00:10|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.3|2257|16
1638237620000|2021-11-30 02:00:20|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|7
1638237630000|2021-11-30 02:00:30|2258.5|2258.2|2259.1|2258.8|2259.1|2258.8|2258.3|2258|10
1638237640000|2021-11-30 02:00:40|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|3
1638237650000|2021-11-30 02:00:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|10
1638237660000|2021-11-30 02:01:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|1
1638237670000|2021-11-30 02:01:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1638237690000|2021-11-30 02:01:30|2259.2|2258.9|2259|2258.7|2259.3|2259|2259|2258.7|4
1638237700000|2021-11-30 02:01:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|5
1638237710000|2021-11-30 02:01:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1638237730000|2021-11-30 02:02:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1638237740000|2021-11-30 02:02:20|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|3
1638237750000|2021-11-30 02:02:30|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|8
1638237760000|2021-11-30 02:02:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1638237770000|2021-11-30 02:02:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|3
1638237780000|2021-11-30 02:03:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1638237790000|2021-11-30 02:03:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|2
1638237800000|2021-11-30 02:03:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|0
1638237820000|2021-11-30 02:03:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|4
1638237830000|2021-11-30 02:03:50|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|1
1638237840000|2021-11-30 02:04:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1638237850000|2021-11-30 02:04:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1638237860000|2021-11-30 02:04:20|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|1
1638237870000|2021-11-30 02:04:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1638237880000|2021-11-30 02:04:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1638237890000|2021-11-30 02:04:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1638237900000|2021-11-30 02:05:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638237910000|2021-11-30 02:05:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1638237920000|2021-11-30 02:05:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|0
1638237930000|2021-11-30 02:05:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1638237940000|2021-11-30 02:05:40|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|5
1638237950000|2021-11-30 02:05:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|4
1638237960000|2021-11-30 02:06:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|6
1638237980000|2021-11-30 02:06:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1638237990000|2021-11-30 02:06:30|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|10
1638238000000|2021-11-30 02:06:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638238010000|2021-11-30 02:06:50|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|2
1638238020000|2021-11-30 02:07:00|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1638238030000|2021-11-30 02:07:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|1
1638238040000|2021-11-30 02:07:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1638238060000|2021-11-30 02:07:40|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|5
1638238070000|2021-11-30 02:07:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1638238080000|2021-11-30 02:08:00|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|2
1638238090000|2021-11-30 02:08:10|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|3
1638238100000|2021-11-30 02:08:20|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|3
1638238110000|2021-11-30 02:08:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|3
1638238120000|2021-11-30 02:08:40|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|1
1638238130000|2021-11-30 02:08:50|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|1
1638238140000|2021-11-30 02:09:00|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|9
1638238150000|2021-11-30 02:09:10|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1638238160000|2021-11-30 02:09:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|1
1638238180000|2021-11-30 02:09:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|17
1638238190000|2021-11-30 02:09:50|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|10
1638238200000|2021-11-30 02:10:00|2257.5|2257.2|2257.9|2257.6|2258|2257.7|2257.5|2257.2|7
1638238210000|2021-11-30 02:10:10|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|3
1638238220000|2021-11-30 02:10:20|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|6
1638238230000|2021-11-30 02:10:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|7
1638238240000|2021-11-30 02:10:40|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|6
1638238250000|2021-11-30 02:10:50|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|0
1638238260000|2021-11-30 02:11:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1638238270000|2021-11-30 02:11:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|5
1638238280000|2021-11-30 02:11:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1638238290000|2021-11-30 02:11:30|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|2
1638238300000|2021-11-30 02:11:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1638238310000|2021-11-30 02:11:50|2257.9|2257.6|2257.7|2257.4|2258|2257.7|2257.7|2257.4|2
1638238320000|2021-11-30 02:12:00|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|2
1638238330000|2021-11-30 02:12:10|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|5
1638238340000|2021-11-30 02:12:20|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1638238350000|2021-11-30 02:12:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|2
1638238360000|2021-11-30 02:12:40|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|10
1638238370000|2021-11-30 02:12:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|2
1638238380000|2021-11-30 02:13:00|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|4
1638238390000|2021-11-30 02:13:10|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|0
1638238400000|2021-11-30 02:13:20|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|3
1638238410000|2021-11-30 02:13:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|8
1638238430000|2021-11-30 02:13:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|8
1638238440000|2021-11-30 02:14:00|2256.4|2256.1|2256|2255.7|2256.5|2256.2|2256|2255.7|13
1638238450000|2021-11-30 02:14:10|2255.8|2255.5|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|36
1638238460000|2021-11-30 02:14:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|8
1638238470000|2021-11-30 02:14:30|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|1
1638238480000|2021-11-30 02:14:40|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|14
1638238490000|2021-11-30 02:14:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1638238500000|2021-11-30 02:15:00|2256|2255.7|2256.3|2256|2256.3|2256|2255.9|2255.6|4
1638238510000|2021-11-30 02:15:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|1
1638238520000|2021-11-30 02:15:20|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|6
1638238530000|2021-11-30 02:15:30|2256.7|2256.4|2256.9|2256.6|2257.1|2256.8|2256.7|2256.4|11
1638238540000|2021-11-30 02:15:40|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1638238550000|2021-11-30 02:15:50|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2257.2|2256.9|4
1638238560000|2021-11-30 02:16:00|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2256.9|2256.6|4
1638238580000|2021-11-30 02:16:20|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|3
1638238590000|2021-11-30 02:16:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|2
1638238600000|2021-11-30 02:16:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1638238610000|2021-11-30 02:16:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1638238620000|2021-11-30 02:17:00|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|4
1638238630000|2021-11-30 02:17:10|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|3
1638238640000|2021-11-30 02:17:20|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|11
1638238650000|2021-11-30 02:17:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|5
1638238660000|2021-11-30 02:17:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1638238670000|2021-11-30 02:17:50|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|3
1638238680000|2021-11-30 02:18:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1638238690000|2021-11-30 02:18:10|2257.3|2257|2256.9|2256.6|2257.4|2257.1|2256.9|2256.6|4
1638238700000|2021-11-30 02:18:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|5
1638238710000|2021-11-30 02:18:30|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|3
1638238720000|2021-11-30 02:18:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1638238730000|2021-11-30 02:18:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|0
1638238740000|2021-11-30 02:19:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257|2256.7|1
1638238750000|2021-11-30 02:19:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1638238760000|2021-11-30 02:19:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1638238770000|2021-11-30 02:19:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1638238780000|2021-11-30 02:19:40|2257.3|2257|2257.1|2256.8|2257.3|2257|2257|2256.7|3
1638238790000|2021-11-30 02:19:50|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|0
1638238800000|2021-11-30 02:20:00|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|3
1638238810000|2021-11-30 02:20:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1638238820000|2021-11-30 02:20:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|7
1638238830000|2021-11-30 02:20:30|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|1
1638238840000|2021-11-30 02:20:40|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|9
1638238850000|2021-11-30 02:20:50|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1638238860000|2021-11-30 02:21:00|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1638238870000|2021-11-30 02:21:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1638238880000|2021-11-30 02:21:20|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|7
1638238890000|2021-11-30 02:21:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|2
1638238900000|2021-11-30 02:21:40|2257.6|2257.3|2257|2256.7|2257.6|2257.3|2257|2256.7|4
1638238910000|2021-11-30 02:21:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1638238920000|2021-11-30 02:22:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|0
1638238930000|2021-11-30 02:22:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|3
1638238950000|2021-11-30 02:22:30|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|1
1638238960000|2021-11-30 02:22:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1638238970000|2021-11-30 02:22:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1638238980000|2021-11-30 02:23:00|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2255.8|2255.5|8
1638238990000|2021-11-30 02:23:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|6
1638239000000|2021-11-30 02:23:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1638239010000|2021-11-30 02:23:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1638239020000|2021-11-30 02:23:40|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|2
1638239030000|2021-11-30 02:23:50|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|4
1638239040000|2021-11-30 02:24:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|17
1638239050000|2021-11-30 02:24:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|5
1638239060000|2021-11-30 02:24:20|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|3
1638239070000|2021-11-30 02:24:30|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|3
1638239080000|2021-11-30 02:24:40|||||||||1
1638239090000|2021-11-30 02:24:50|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|3
1638239100000|2021-11-30 02:25:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1638239110000|2021-11-30 02:25:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1638239120000|2021-11-30 02:25:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|10
1638239130000|2021-11-30 02:25:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|6
1638239140000|2021-11-30 02:25:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|5
1638239150000|2021-11-30 02:25:50|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|4
1638239160000|2021-11-30 02:26:00|2256.1|2255.8|2255.5|2255.2|2256.1|2255.8|2255.5|2255.2|12
1638239170000|2021-11-30 02:26:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2254.8|2254.5|30
1638239180000|2021-11-30 02:26:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|4
1638239190000|2021-11-30 02:26:30|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|15
1638239200000|2021-11-30 02:26:40|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|1
1638239210000|2021-11-30 02:26:50|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.5|2253.2|32
1638239220000|2021-11-30 02:27:00|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253|2252.7|22
1638239230000|2021-11-30 02:27:10|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|16
1638239240000|2021-11-30 02:27:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|6
1638239250000|2021-11-30 02:27:30|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2253|2252.7|8
1638239260000|2021-11-30 02:27:40|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|9
1638239270000|2021-11-30 02:27:50|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|2
1638239280000|2021-11-30 02:28:00|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.3|2253|6
1638239290000|2021-11-30 02:28:10|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|2
1638239300000|2021-11-30 02:28:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1638239310000|2021-11-30 02:28:30|2253.6|2253.3|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|8
1638239320000|2021-11-30 02:28:40|2254.1|2253.8|2254.7|2254.4|2254.7|2254.4|2254.1|2253.8|12
1638239330000|2021-11-30 02:28:50|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|1
1638239340000|2021-11-30 02:29:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1638239350000|2021-11-30 02:29:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|5
1638239360000|2021-11-30 02:29:20|2254.3|2254|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|1
1638239370000|2021-11-30 02:29:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1638239380000|2021-11-30 02:29:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|4
1638239390000|2021-11-30 02:29:50|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.3|2254|0
1638239400000|2021-11-30 02:30:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1638239410000|2021-11-30 02:30:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|9
1638239420000|2021-11-30 02:30:20|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|5
1638239430000|2021-11-30 02:30:30|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|8
1638239440000|2021-11-30 02:30:40|2254.2|2253.9|2254|2253.7|2254.3|2254|2253.7|2253.4|9
1638239450000|2021-11-30 02:30:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|12
1638239460000|2021-11-30 02:31:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|5
1638239470000|2021-11-30 02:31:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|5
1638239480000|2021-11-30 02:31:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|6
1638239490000|2021-11-30 02:31:30|2254.1|2253.8|2254.3|2254|2254.5|2254.2|2254.1|2253.8|8
1638239500000|2021-11-30 02:31:40|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|1
1638239510000|2021-11-30 02:31:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|6
1638239520000|2021-11-30 02:32:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2253.8|2253.5|8
1638239530000|2021-11-30 02:32:10|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|0
1638239540000|2021-11-30 02:32:20|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|0
1638239550000|2021-11-30 02:32:30|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|0
1638239560000|2021-11-30 02:32:40|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|2
1638239570000|2021-11-30 02:32:50|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|1
1638239580000|2021-11-30 02:33:00|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|8
1638239590000|2021-11-30 02:33:10|2253.6|2253.3|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|3
1638239600000|2021-11-30 02:33:20|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|5
1638239610000|2021-11-30 02:33:30|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|9
1638239620000|2021-11-30 02:33:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|5
1638239630000|2021-11-30 02:33:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|5
1638239640000|2021-11-30 02:34:00|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|5
1638239650000|2021-11-30 02:34:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1638239660000|2021-11-30 02:34:20|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|5
1638239670000|2021-11-30 02:34:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1638239680000|2021-11-30 02:34:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254|2253.7|2
1638239690000|2021-11-30 02:34:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|8
1638239700000|2021-11-30 02:35:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|2
1638239710000|2021-11-30 02:35:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|1
1638239720000|2021-11-30 02:35:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|18
1638239730000|2021-11-30 02:35:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.2|2252.9|16
1638239740000|2021-11-30 02:35:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|1
1638239750000|2021-11-30 02:35:50|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|7
1638239760000|2021-11-30 02:36:00|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.6|2253.3|7
1638239770000|2021-11-30 02:36:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|11
1638239780000|2021-11-30 02:36:20|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|1
1638239790000|2021-11-30 02:36:30|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.6|2253.3|1
1638239800000|2021-11-30 02:36:40|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|2
1638239810000|2021-11-30 02:36:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|2
1638239820000|2021-11-30 02:37:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|5
1638239830000|2021-11-30 02:37:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1638239840000|2021-11-30 02:37:20|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1638239850000|2021-11-30 02:37:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|1
1638239860000|2021-11-30 02:37:40|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|2
1638239870000|2021-11-30 02:37:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1638239880000|2021-11-30 02:38:00|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|5
1638239890000|2021-11-30 02:38:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|13
1638239900000|2021-11-30 02:38:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1638239910000|2021-11-30 02:38:30|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|6
1638239920000|2021-11-30 02:38:40|2252.3|2252|2253.2|2252.9|2253.2|2252.9|2252.3|2252|11
1638239930000|2021-11-30 02:38:50|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|11
1638239940000|2021-11-30 02:39:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1638239950000|2021-11-30 02:39:10|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|5
1638239960000|2021-11-30 02:39:20|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|3
1638239970000|2021-11-30 02:39:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1638239980000|2021-11-30 02:39:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|0
1638239990000|2021-11-30 02:39:50|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|1
1638240000000|2021-11-30 02:40:00|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|0
1638240010000|2021-11-30 02:40:10|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|11
1638240020000|2021-11-30 02:40:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|2
1638240040000|2021-11-30 02:40:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|0
1638240050000|2021-11-30 02:40:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|5
1638240060000|2021-11-30 02:41:00|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|2
1638240070000|2021-11-30 02:41:10|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|4
1638240080000|2021-11-30 02:41:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|3
1638240090000|2021-11-30 02:41:30|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|0
1638240100000|2021-11-30 02:41:40|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|4
1638240110000|2021-11-30 02:41:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|1
1638240120000|2021-11-30 02:42:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|3
1638240130000|2021-11-30 02:42:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1638240140000|2021-11-30 02:42:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|11
1638240150000|2021-11-30 02:42:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|0
1638240160000|2021-11-30 02:42:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|4
1638240170000|2021-11-30 02:42:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|7
1638240180000|2021-11-30 02:43:00|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|4
1638240190000|2021-11-30 02:43:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|15
1638240200000|2021-11-30 02:43:20|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1638240210000|2021-11-30 02:43:30|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.9|2254.6|7
1638240230000|2021-11-30 02:43:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1638240240000|2021-11-30 02:44:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1638240250000|2021-11-30 02:44:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|1
1638240260000|2021-11-30 02:44:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|1
1638240270000|2021-11-30 02:44:30|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|2
1638240280000|2021-11-30 02:44:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|5
1638240290000|2021-11-30 02:44:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|3
1638240300000|2021-11-30 02:45:00|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|3
1638240310000|2021-11-30 02:45:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1638240320000|2021-11-30 02:45:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1638240330000|2021-11-30 02:45:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1638240340000|2021-11-30 02:45:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|5
1638240350000|2021-11-30 02:45:50|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1638240360000|2021-11-30 02:46:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|1
1638240370000|2021-11-30 02:46:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1638240380000|2021-11-30 02:46:20|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1638240390000|2021-11-30 02:46:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1638240400000|2021-11-30 02:46:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1638240410000|2021-11-30 02:46:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1638240420000|2021-11-30 02:47:00|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|2
1638240430000|2021-11-30 02:47:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1638240440000|2021-11-30 02:47:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|3
1638240450000|2021-11-30 02:47:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|2
1638240460000|2021-11-30 02:47:40|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|2
1638240470000|2021-11-30 02:47:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1638240480000|2021-11-30 02:48:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1638240490000|2021-11-30 02:48:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|1
1638240500000|2021-11-30 02:48:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|1
1638240510000|2021-11-30 02:48:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1638240520000|2021-11-30 02:48:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1638240530000|2021-11-30 02:48:50|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|0
1638240540000|2021-11-30 02:49:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1638240550000|2021-11-30 02:49:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1638240560000|2021-11-30 02:49:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1638240570000|2021-11-30 02:49:30|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|9
1638240580000|2021-11-30 02:49:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1638240590000|2021-11-30 02:49:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1638240600000|2021-11-30 02:50:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|6
1638240610000|2021-11-30 02:50:10|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|5
1638240620000|2021-11-30 02:50:20|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|3
1638240640000|2021-11-30 02:50:40|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.5|2255.2|8
1638240650000|2021-11-30 02:50:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|15
1638240660000|2021-11-30 02:51:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|10
1638240670000|2021-11-30 02:51:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1638240680000|2021-11-30 02:51:20|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1638240690000|2021-11-30 02:51:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1638240700000|2021-11-30 02:51:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1638240710000|2021-11-30 02:51:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|5
1638240730000|2021-11-30 02:52:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|5
1638240760000|2021-11-30 02:52:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1638240770000|2021-11-30 02:52:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1638240780000|2021-11-30 02:53:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1638240790000|2021-11-30 02:53:10|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|2
1638240800000|2021-11-30 02:53:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|2
1638240820000|2021-11-30 02:53:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1638240830000|2021-11-30 02:53:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1638240840000|2021-11-30 02:54:00|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|2
1638240850000|2021-11-30 02:54:10|||||||||1
1638240860000|2021-11-30 02:54:20|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1638240870000|2021-11-30 02:54:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|3
1638240890000|2021-11-30 02:54:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1638240900000|2021-11-30 02:55:00|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|4
1638240910000|2021-11-30 02:55:10|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|3
1638240920000|2021-11-30 02:55:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1638240930000|2021-11-30 02:55:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1638240950000|2021-11-30 02:55:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|5
1638240970000|2021-11-30 02:56:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1638240980000|2021-11-30 02:56:20|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|0
1638240990000|2021-11-30 02:56:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|4
1638241000000|2021-11-30 02:56:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|1
1638241010000|2021-11-30 02:56:50|||||||||1
1638241020000|2021-11-30 02:57:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1638241030000|2021-11-30 02:57:10|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1638241040000|2021-11-30 02:57:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1638241060000|2021-11-30 02:57:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1638241070000|2021-11-30 02:57:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1638241080000|2021-11-30 02:58:00|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|6
1638241090000|2021-11-30 02:58:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1638241100000|2021-11-30 02:58:20|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|3
1638241110000|2021-11-30 02:58:30|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|7
1638241120000|2021-11-30 02:58:40|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|6
1638241130000|2021-11-30 02:58:50|2256.4|2256.1|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|5
1638241140000|2021-11-30 02:59:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|2
1638241150000|2021-11-30 02:59:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|1
1638241170000|2021-11-30 02:59:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1638241180000|2021-11-30 02:59:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1638241190000|2021-11-30 02:59:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|2
1638241200000|2021-11-30 03:00:00|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2256.1|2255.8|2
1638241210000|2021-11-30 03:00:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1638241220000|2021-11-30 03:00:20|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|4
1638241230000|2021-11-30 03:00:30|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1638241240000|2021-11-30 03:00:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|5
1638241250000|2021-11-30 03:00:50|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|1
1638241260000|2021-11-30 03:01:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|5
1638241270000|2021-11-30 03:01:10|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|6
1638241280000|2021-11-30 03:01:20|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|3
1638241290000|2021-11-30 03:01:30|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|4
1638241300000|2021-11-30 03:01:40|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1638241310000|2021-11-30 03:01:50|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|1
1638241320000|2021-11-30 03:02:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1638241330000|2021-11-30 03:02:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1638241340000|2021-11-30 03:02:20|2256|2255.7|2255.5|2255.2|2256|2255.7|2255.4|2255.1|21
1638241350000|2021-11-30 03:02:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|4
1638241360000|2021-11-30 03:02:40|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|3
1638241370000|2021-11-30 03:02:50|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|4
1638241380000|2021-11-30 03:03:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|3
1638241390000|2021-11-30 03:03:10|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|1
1638241400000|2021-11-30 03:03:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1638241410000|2021-11-30 03:03:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1638241420000|2021-11-30 03:03:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1638241430000|2021-11-30 03:03:50|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|3
1638241440000|2021-11-30 03:04:00|2255.4|2255.1|2255.7|2255.4|2255.8|2255.5|2255.3|2255|10
1638241450000|2021-11-30 03:04:10|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|4
1638241460000|2021-11-30 03:04:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1638241470000|2021-11-30 03:04:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|7
1638241480000|2021-11-30 03:04:40|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|5
1638241490000|2021-11-30 03:04:50|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1638241500000|2021-11-30 03:05:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|4
1638241510000|2021-11-30 03:05:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1638241520000|2021-11-30 03:05:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1638241530000|2021-11-30 03:05:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|1
1638241540000|2021-11-30 03:05:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1638241550000|2021-11-30 03:05:50|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|2
1638241560000|2021-11-30 03:06:00|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|0
1638241580000|2021-11-30 03:06:20|2254.8|2254.5|2254.2|2253.9|2254.8|2254.5|2254.2|2253.9|9
1638241590000|2021-11-30 03:06:30|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|1
1638241600000|2021-11-30 03:06:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1638241610000|2021-11-30 03:06:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1638241620000|2021-11-30 03:07:00|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|2
1638241630000|2021-11-30 03:07:10|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.9|2253.6|1
1638241640000|2021-11-30 03:07:20|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|3
1638241650000|2021-11-30 03:07:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|8
1638241660000|2021-11-30 03:07:40|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|6
1638241670000|2021-11-30 03:07:50|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|2
1638241680000|2021-11-30 03:08:00|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|5
1638241690000|2021-11-30 03:08:10|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|3
1638241700000|2021-11-30 03:08:20|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254|2253.7|1
1638241710000|2021-11-30 03:08:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1638241720000|2021-11-30 03:08:40|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|3
1638241730000|2021-11-30 03:08:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1638241740000|2021-11-30 03:09:00|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|5
1638241750000|2021-11-30 03:09:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|1
1638241760000|2021-11-30 03:09:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1638241770000|2021-11-30 03:09:30|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1638241780000|2021-11-30 03:09:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1638241790000|2021-11-30 03:09:50|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|0
1638241800000|2021-11-30 03:10:00|2253.9|2253.6|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|7
1638241810000|2021-11-30 03:10:10|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|0
1638241820000|2021-11-30 03:10:20|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|3
1638241830000|2021-11-30 03:10:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1638241840000|2021-11-30 03:10:40|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|2
1638241850000|2021-11-30 03:10:50|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|4
1638241860000|2021-11-30 03:11:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|8
1638241870000|2021-11-30 03:11:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1638241880000|2021-11-30 03:11:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|0
1638241890000|2021-11-30 03:11:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1638241900000|2021-11-30 03:11:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1638241920000|2021-11-30 03:12:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1638241930000|2021-11-30 03:12:10|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|6
1638241940000|2021-11-30 03:12:20|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1638241950000|2021-11-30 03:12:30|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|2
1638241970000|2021-11-30 03:12:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1638241980000|2021-11-30 03:13:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1638241990000|2021-11-30 03:13:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|4
1638242000000|2021-11-30 03:13:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|3
1638242010000|2021-11-30 03:13:30|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1638242020000|2021-11-30 03:13:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1638242030000|2021-11-30 03:13:50|||||||||1
1638242040000|2021-11-30 03:14:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1638242050000|2021-11-30 03:14:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1638242060000|2021-11-30 03:14:20|2253.5|2253.2|2252.9|2252.6|2253.6|2253.3|2252.9|2252.6|22
1638242070000|2021-11-30 03:14:30|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.7|2252.4|3
1638242080000|2021-11-30 03:14:40|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|3
1638242090000|2021-11-30 03:14:50|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2251.9|2251.6|22
1638242100000|2021-11-30 03:15:00|2251.9|2251.6|2251.4|2251.1|2252|2251.7|2251.4|2251.1|28
1638242110000|2021-11-30 03:15:10|2251.3|2251|2251.2|2250.9|2251.3|2251|2250.9|2250.6|14
1638242120000|2021-11-30 03:15:20|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251|2250.7|4
1638242130000|2021-11-30 03:15:30|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|3
1638242140000|2021-11-30 03:15:40|2251.6|2251.3|2252.1|2251.8|2252.2|2251.9|2251.6|2251.3|15
1638242150000|2021-11-30 03:15:50|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252|2251.7|6
1638242160000|2021-11-30 03:16:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|7
1638242170000|2021-11-30 03:16:10|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2251.9|2251.6|8
1638242180000|2021-11-30 03:16:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|1
1638242190000|2021-11-30 03:16:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1638242200000|2021-11-30 03:16:40|2252|2251.7|2252.1|2251.8|2252.4|2252.1|2252|2251.7|7
1638242210000|2021-11-30 03:16:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|1
1638242220000|2021-11-30 03:17:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1638242230000|2021-11-30 03:17:10|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.5|2251.2|8
1638242240000|2021-11-30 03:17:20|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|4
1638242250000|2021-11-30 03:17:30|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.9|2251.6|3
1638242260000|2021-11-30 03:17:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1638242270000|2021-11-30 03:17:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|2
1638242280000|2021-11-30 03:18:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|0
1638242290000|2021-11-30 03:18:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|5
1638242300000|2021-11-30 03:18:20|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|2
1638242310000|2021-11-30 03:18:30|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|3
1638242320000|2021-11-30 03:18:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|3
1638242330000|2021-11-30 03:18:50|2252.3|2252|2251.5|2251.2|2252.4|2252.1|2251.5|2251.2|14
1638242340000|2021-11-30 03:19:00|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.2|2250.9|7
1638242350000|2021-11-30 03:19:10|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1638242360000|2021-11-30 03:19:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|7
1638242370000|2021-11-30 03:19:30|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.4|2251.1|8
1638242380000|2021-11-30 03:19:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|3
1638242390000|2021-11-30 03:19:50|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|3
1638242400000|2021-11-30 03:20:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.3|2252|2
1638242410000|2021-11-30 03:20:10|2252.6|2252.3|2252.9|2252.6|2253|2252.7|2252.6|2252.3|13
1638242420000|2021-11-30 03:20:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|4
1638242430000|2021-11-30 03:20:30|2252.6|2252.3|2252.9|2252.6|2253|2252.7|2252.6|2252.3|8
1638242440000|2021-11-30 03:20:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|2
1638242450000|2021-11-30 03:20:50|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|3
1638242460000|2021-11-30 03:21:00|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|2
1638242470000|2021-11-30 03:21:10|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|2
1638242480000|2021-11-30 03:21:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1638242490000|2021-11-30 03:21:30|2252.6|2252.3|2252|2251.7|2252.7|2252.4|2252|2251.7|4
1638242500000|2021-11-30 03:21:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2251.9|2251.6|6
1638242510000|2021-11-30 03:21:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|0
1638242520000|2021-11-30 03:22:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1638242530000|2021-11-30 03:22:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.6|2251.3|7
1638242540000|2021-11-30 03:22:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1638242550000|2021-11-30 03:22:30|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1638242560000|2021-11-30 03:22:40|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|2
1638242570000|2021-11-30 03:22:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1638242580000|2021-11-30 03:23:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|1
1638242590000|2021-11-30 03:23:10|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|6
1638242600000|2021-11-30 03:23:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1638242610000|2021-11-30 03:23:30|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|3
1638242620000|2021-11-30 03:23:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|1
1638242630000|2021-11-30 03:23:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|1
1638242640000|2021-11-30 03:24:00|2251.2|2250.9|2250.7|2250.4|2251.3|2251|2250.7|2250.4|18
1638242650000|2021-11-30 03:24:10|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.7|2250.4|8
1638242660000|2021-11-30 03:24:20|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|2
1638242670000|2021-11-30 03:24:30|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|1
1638242680000|2021-11-30 03:24:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|1
1638242690000|2021-11-30 03:24:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1638242700000|2021-11-30 03:25:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1638242710000|2021-11-30 03:25:10|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|2
1638242720000|2021-11-30 03:25:20|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|5
1638242730000|2021-11-30 03:25:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|3
1638242740000|2021-11-30 03:25:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|6
1638242750000|2021-11-30 03:25:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1638242760000|2021-11-30 03:26:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1638242770000|2021-11-30 03:26:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1638242780000|2021-11-30 03:26:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1638242790000|2021-11-30 03:26:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1638242800000|2021-11-30 03:26:40|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|0
1638242810000|2021-11-30 03:26:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1638242820000|2021-11-30 03:27:00|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1638242830000|2021-11-30 03:27:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1638242840000|2021-11-30 03:27:20|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|2
1638242850000|2021-11-30 03:27:30|2251.2|2250.9|2250.6|2250.3|2251.2|2250.9|2250.5|2250.2|3
1638242860000|2021-11-30 03:27:40|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.1|2249.8|18
1638242870000|2021-11-30 03:27:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|8
1638242880000|2021-11-30 03:28:00|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|4
1638242890000|2021-11-30 03:28:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|6
1638242900000|2021-11-30 03:28:20|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|3
1638242910000|2021-11-30 03:28:30|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1638242920000|2021-11-30 03:28:40|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|4
1638242930000|2021-11-30 03:28:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1638242940000|2021-11-30 03:29:00|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|10
1638242950000|2021-11-30 03:29:10|||||||||2
1638242960000|2021-11-30 03:29:20|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|4
1638242970000|2021-11-30 03:29:30|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|0
1638242980000|2021-11-30 03:29:40|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.6|2249.3|7
1638242990000|2021-11-30 03:29:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|1
1638243000000|2021-11-30 03:30:00|2250|2249.7|2250.7|2250.4|2250.8|2250.5|2250|2249.7|17
1638243010000|2021-11-30 03:30:10|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|4
1638243020000|2021-11-30 03:30:20|2251|2250.7|2250.8|2250.5|2251.2|2250.9|2250.7|2250.4|4
1638243040000|2021-11-30 03:30:40|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|0
1638243050000|2021-11-30 03:30:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|1
1638243060000|2021-11-30 03:31:00|2250.5|2250.2|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|3
1638243070000|2021-11-30 03:31:10|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|0
1638243080000|2021-11-30 03:31:20|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.8|2249.5|4
1638243090000|2021-11-30 03:31:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1638243100000|2021-11-30 03:31:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1638243110000|2021-11-30 03:31:50|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|0
1638243120000|2021-11-30 03:32:00|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|5
1638243130000|2021-11-30 03:32:10|2250.5|2250.2|2251.2|2250.9|2251.2|2250.9|2250.5|2250.2|4
1638243140000|2021-11-30 03:32:20|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|3
1638243150000|2021-11-30 03:32:30|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|5
1638243160000|2021-11-30 03:32:40|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|4
1638243170000|2021-11-30 03:32:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.3|2251|4
1638243180000|2021-11-30 03:33:00|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|1
1638243190000|2021-11-30 03:33:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1638243200000|2021-11-30 03:33:20|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|0
1638243210000|2021-11-30 03:33:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1638243220000|2021-11-30 03:33:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1638243230000|2021-11-30 03:33:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|5
1638243240000|2021-11-30 03:34:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|7
1638243250000|2021-11-30 03:34:10|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|2
1638243260000|2021-11-30 03:34:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|5
1638243270000|2021-11-30 03:34:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|0
1638243280000|2021-11-30 03:34:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1638243290000|2021-11-30 03:34:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|1
1638243300000|2021-11-30 03:35:00|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|3
1638243310000|2021-11-30 03:35:10|2251.9|2251.6|2252.1|2251.8|2252.3|2252|2251.9|2251.6|6
1638243320000|2021-11-30 03:35:20|2252|2251.7|2252|2251.7|2252.2|2251.9|2252|2251.7|0
1638243330000|2021-11-30 03:35:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|9
1638243340000|2021-11-30 03:35:40|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|3
1638243350000|2021-11-30 03:35:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|2
1638243360000|2021-11-30 03:36:00|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|3
1638243370000|2021-11-30 03:36:10|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|25
1638243380000|2021-11-30 03:36:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1638243390000|2021-11-30 03:36:30|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|6
1638243400000|2021-11-30 03:36:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1638243410000|2021-11-30 03:36:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1638243420000|2021-11-30 03:37:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1638243430000|2021-11-30 03:37:10|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|18
1638243440000|2021-11-30 03:37:20|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|33
1638243450000|2021-11-30 03:37:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1638243460000|2021-11-30 03:37:40|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|7
1638243470000|2021-11-30 03:37:50|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|2
1638243480000|2021-11-30 03:38:00|2253.3|2253|2253|2252.7|2253.3|2253|2252.8|2252.5|5
1638243490000|2021-11-30 03:38:10|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|4
1638243510000|2021-11-30 03:38:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1638243520000|2021-11-30 03:38:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1638243530000|2021-11-30 03:38:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|3
1638243540000|2021-11-30 03:39:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|3
1638243550000|2021-11-30 03:39:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1638243560000|2021-11-30 03:39:20|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1638243570000|2021-11-30 03:39:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|3
1638243580000|2021-11-30 03:39:40|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|3
1638243590000|2021-11-30 03:39:50|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|0
1638243600000|2021-11-30 03:40:00|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|4
1638243610000|2021-11-30 03:40:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1638243620000|2021-11-30 03:40:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1638243630000|2021-11-30 03:40:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|4
1638243640000|2021-11-30 03:40:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|4
1638243650000|2021-11-30 03:40:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1638243660000|2021-11-30 03:41:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1638243670000|2021-11-30 03:41:10|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|4
1638243680000|2021-11-30 03:41:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1638243690000|2021-11-30 03:41:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|2
1638243710000|2021-11-30 03:41:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|8
1638243720000|2021-11-30 03:42:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1638243730000|2021-11-30 03:42:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|2
1638243740000|2021-11-30 03:42:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1638243750000|2021-11-30 03:42:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|1
1638243760000|2021-11-30 03:42:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1638243770000|2021-11-30 03:42:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1638243780000|2021-11-30 03:43:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|2
1638243790000|2021-11-30 03:43:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1638243800000|2021-11-30 03:43:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1638243810000|2021-11-30 03:43:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|6
1638243820000|2021-11-30 03:43:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1638243830000|2021-11-30 03:43:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1638243840000|2021-11-30 03:44:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1638243850000|2021-11-30 03:44:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1638243860000|2021-11-30 03:44:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|0
1638243870000|2021-11-30 03:44:30|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|0
1638243880000|2021-11-30 03:44:40|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|4
1638243890000|2021-11-30 03:44:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1638243900000|2021-11-30 03:45:00|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|0
1638243910000|2021-11-30 03:45:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1638243920000|2021-11-30 03:45:20|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|3
1638243930000|2021-11-30 03:45:30|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|2
1638243940000|2021-11-30 03:45:40|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|1
1638243950000|2021-11-30 03:45:50|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|4
1638243960000|2021-11-30 03:46:00|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1638243970000|2021-11-30 03:46:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1638243980000|2021-11-30 03:46:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|1
1638243990000|2021-11-30 03:46:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|12
1638244000000|2021-11-30 03:46:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|3
1638244010000|2021-11-30 03:46:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1638244020000|2021-11-30 03:47:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1638244030000|2021-11-30 03:47:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|9
1638244040000|2021-11-30 03:47:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|0
1638244050000|2021-11-30 03:47:30|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.7|2252.4|2
1638244060000|2021-11-30 03:47:40|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|2
1638244070000|2021-11-30 03:47:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1638244080000|2021-11-30 03:48:00|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|8
1638244090000|2021-11-30 03:48:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|4
1638244100000|2021-11-30 03:48:20|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1638244110000|2021-11-30 03:48:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1638244120000|2021-11-30 03:48:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1638244130000|2021-11-30 03:48:50|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1638244140000|2021-11-30 03:49:00|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|2
1638244150000|2021-11-30 03:49:10|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1638244160000|2021-11-30 03:49:20|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1638244170000|2021-11-30 03:49:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1638244180000|2021-11-30 03:49:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1638244190000|2021-11-30 03:49:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|13
1638244200000|2021-11-30 03:50:00|2252.9|2252.6|2253.3|2253|2253.4|2253.1|2252.9|2252.6|58
1638244210000|2021-11-30 03:50:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1638244220000|2021-11-30 03:50:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1638244230000|2021-11-30 03:50:30|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|5
1638244240000|2021-11-30 03:50:40|2253.3|2253|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|11
1638244250000|2021-11-30 03:50:50|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|5
1638244260000|2021-11-30 03:51:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1638244270000|2021-11-30 03:51:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|1
1638244290000|2021-11-30 03:51:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|1
1638244300000|2021-11-30 03:51:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1638244310000|2021-11-30 03:51:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1638244320000|2021-11-30 03:52:00|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|0
1638244330000|2021-11-30 03:52:10|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1638244340000|2021-11-30 03:52:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1638244350000|2021-11-30 03:52:30|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|3
1638244360000|2021-11-30 03:52:40|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|0
1638244370000|2021-11-30 03:52:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1638244380000|2021-11-30 03:53:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1638244390000|2021-11-30 03:53:10|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1638244400000|2021-11-30 03:53:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1638244410000|2021-11-30 03:53:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1638244420000|2021-11-30 03:53:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|4
1638244430000|2021-11-30 03:53:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|3
1638244440000|2021-11-30 03:54:00|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|2
1638244450000|2021-11-30 03:54:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1638244460000|2021-11-30 03:54:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1638244470000|2021-11-30 03:54:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1638244480000|2021-11-30 03:54:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1638244490000|2021-11-30 03:54:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|4
1638244500000|2021-11-30 03:55:00|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|6
1638244510000|2021-11-30 03:55:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1638244530000|2021-11-30 03:55:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1638244540000|2021-11-30 03:55:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1638244550000|2021-11-30 03:55:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1638244560000|2021-11-30 03:56:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1638244570000|2021-11-30 03:56:10|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|1
1638244580000|2021-11-30 03:56:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1638244600000|2021-11-30 03:56:40|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1638244610000|2021-11-30 03:56:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1638244620000|2021-11-30 03:57:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1638244630000|2021-11-30 03:57:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1638244640000|2021-11-30 03:57:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|0
1638244650000|2021-11-30 03:57:30|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1638244660000|2021-11-30 03:57:40|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|7
1638244670000|2021-11-30 03:57:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1638244680000|2021-11-30 03:58:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1638244690000|2021-11-30 03:58:10|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|6
1638244700000|2021-11-30 03:58:20|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|3
1638244710000|2021-11-30 03:58:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1638244720000|2021-11-30 03:58:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1638244730000|2021-11-30 03:58:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1638244740000|2021-11-30 03:59:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1638244750000|2021-11-30 03:59:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1638244760000|2021-11-30 03:59:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1638244770000|2021-11-30 03:59:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1638244780000|2021-11-30 03:59:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|9
1638244790000|2021-11-30 03:59:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1638244800000|2021-11-30 04:00:00|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|13
1638244810000|2021-11-30 04:00:10|2253.6|2253.3|2253.8|2253.5|2254|2253.7|2253.6|2253.3|7
1638244820000|2021-11-30 04:00:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|12
1638244830000|2021-11-30 04:00:30|2253.3|2253|2253|2252.7|2253.5|2253.2|2253|2252.7|9
1638244840000|2021-11-30 04:00:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|6
1638244850000|2021-11-30 04:00:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1638244860000|2021-11-30 04:01:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.7|2252.4|5
1638244870000|2021-11-30 04:01:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|9
1638244880000|2021-11-30 04:01:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1638244890000|2021-11-30 04:01:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1638244900000|2021-11-30 04:01:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|2
1638244910000|2021-11-30 04:01:50|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|2
1638244920000|2021-11-30 04:02:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1638244930000|2021-11-30 04:02:10|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|10
1638244940000|2021-11-30 04:02:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1638244950000|2021-11-30 04:02:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|4
1638244960000|2021-11-30 04:02:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|5
1638244970000|2021-11-30 04:02:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|4
1638244980000|2021-11-30 04:03:00|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1638244990000|2021-11-30 04:03:10|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|14
1638245000000|2021-11-30 04:03:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1638245010000|2021-11-30 04:03:30|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|0
1638245020000|2021-11-30 04:03:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1638245030000|2021-11-30 04:03:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1638245040000|2021-11-30 04:04:00|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|0
1638245050000|2021-11-30 04:04:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|1
1638245060000|2021-11-30 04:04:20|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|8
1638245070000|2021-11-30 04:04:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1638245080000|2021-11-30 04:04:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1638245090000|2021-11-30 04:04:50|2254.2|2253.9|2254|2253.7|2254.3|2254|2254|2253.7|8
1638245100000|2021-11-30 04:05:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1638245110000|2021-11-30 04:05:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|5
1638245120000|2021-11-30 04:05:20|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|1
1638245130000|2021-11-30 04:05:30|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|14
1638245140000|2021-11-30 04:05:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1638245150000|2021-11-30 04:05:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|1
1638245160000|2021-11-30 04:06:00|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|1
1638245170000|2021-11-30 04:06:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1638245180000|2021-11-30 04:06:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1638245190000|2021-11-30 04:06:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1638245200000|2021-11-30 04:06:40|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|2
1638245210000|2021-11-30 04:06:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1638245220000|2021-11-30 04:07:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1638245230000|2021-11-30 04:07:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1638245240000|2021-11-30 04:07:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|4
1638245250000|2021-11-30 04:07:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|1
1638245260000|2021-11-30 04:07:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|0
1638245280000|2021-11-30 04:08:00|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|3
1638245290000|2021-11-30 04:08:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|2
1638245300000|2021-11-30 04:08:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1638245320000|2021-11-30 04:08:40|2253.2|2252.9|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|5
1638245340000|2021-11-30 04:09:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|5
1638245350000|2021-11-30 04:09:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|4
1638245360000|2021-11-30 04:09:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1638245370000|2021-11-30 04:09:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1638245380000|2021-11-30 04:09:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1638245390000|2021-11-30 04:09:50|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|20
1638245400000|2021-11-30 04:10:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1638245410000|2021-11-30 04:10:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1638245420000|2021-11-30 04:10:20|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1638245430000|2021-11-30 04:10:30|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|0
1638245440000|2021-11-30 04:10:40|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|5
1638245450000|2021-11-30 04:10:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|3
1638245460000|2021-11-30 04:11:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|5
1638245470000|2021-11-30 04:11:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|6
1638245480000|2021-11-30 04:11:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|7
1638245490000|2021-11-30 04:11:30|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.3|2253|1
1638245500000|2021-11-30 04:11:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1638245510000|2021-11-30 04:11:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1638245520000|2021-11-30 04:12:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1638245530000|2021-11-30 04:12:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1638245540000|2021-11-30 04:12:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1638245550000|2021-11-30 04:12:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1638245560000|2021-11-30 04:12:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|3
1638245580000|2021-11-30 04:13:00|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|0
1638245590000|2021-11-30 04:13:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1638245600000|2021-11-30 04:13:20|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|2
1638245610000|2021-11-30 04:13:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|3
1638245620000|2021-11-30 04:13:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1638245630000|2021-11-30 04:13:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|2
1638245640000|2021-11-30 04:14:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|10
1638245650000|2021-11-30 04:14:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|11
1638245660000|2021-11-30 04:14:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|8
1638245670000|2021-11-30 04:14:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1638245680000|2021-11-30 04:14:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1638245690000|2021-11-30 04:14:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|5
1638245700000|2021-11-30 04:15:00|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|2
1638245710000|2021-11-30 04:15:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1638245720000|2021-11-30 04:15:20|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|5
1638245730000|2021-11-30 04:15:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|1
1638245740000|2021-11-30 04:15:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|1
1638245750000|2021-11-30 04:15:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|4
1638245760000|2021-11-30 04:16:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|1
1638245770000|2021-11-30 04:16:10|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1638245780000|2021-11-30 04:16:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1638245790000|2021-11-30 04:16:30|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1638245800000|2021-11-30 04:16:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1638245810000|2021-11-30 04:16:50|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|12
1638245820000|2021-11-30 04:17:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1638245830000|2021-11-30 04:17:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1638245850000|2021-11-30 04:17:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1638245860000|2021-11-30 04:17:40|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.7|2251.4|4
1638245870000|2021-11-30 04:17:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1638245880000|2021-11-30 04:18:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|3
1638245890000|2021-11-30 04:18:10|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|0
1638245900000|2021-11-30 04:18:20|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1638245910000|2021-11-30 04:18:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|3
1638245920000|2021-11-30 04:18:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|6
1638245930000|2021-11-30 04:18:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|5
1638245950000|2021-11-30 04:19:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1638245960000|2021-11-30 04:19:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1638245970000|2021-11-30 04:19:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1638245980000|2021-11-30 04:19:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1638245990000|2021-11-30 04:19:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|1
1638246000000|2021-11-30 04:20:00|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|1
1638246010000|2021-11-30 04:20:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|2
1638246020000|2021-11-30 04:20:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|4
1638246030000|2021-11-30 04:20:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1638246040000|2021-11-30 04:20:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1638246050000|2021-11-30 04:20:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1638246060000|2021-11-30 04:21:00|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|0
1638246070000|2021-11-30 04:21:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1638246080000|2021-11-30 04:21:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1638246090000|2021-11-30 04:21:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|3
1638246100000|2021-11-30 04:21:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1638246110000|2021-11-30 04:21:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|2
1638246120000|2021-11-30 04:22:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|5
1638246130000|2021-11-30 04:22:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1638246140000|2021-11-30 04:22:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1638246160000|2021-11-30 04:22:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1638246170000|2021-11-30 04:22:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1638246180000|2021-11-30 04:23:00|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|2
1638246190000|2021-11-30 04:23:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|6
1638246200000|2021-11-30 04:23:20|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|1
1638246210000|2021-11-30 04:23:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|4
1638246230000|2021-11-30 04:23:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|3
1638246240000|2021-11-30 04:24:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|1
1638246250000|2021-11-30 04:24:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1638246260000|2021-11-30 04:24:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1638246270000|2021-11-30 04:24:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1638246280000|2021-11-30 04:24:40|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1638246290000|2021-11-30 04:24:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1638246300000|2021-11-30 04:25:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1638246330000|2021-11-30 04:25:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1638246340000|2021-11-30 04:25:40|||||||||3
1638246350000|2021-11-30 04:25:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|2
1638246360000|2021-11-30 04:26:00|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|1
1638246370000|2021-11-30 04:26:10|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|3
1638246380000|2021-11-30 04:26:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1638246390000|2021-11-30 04:26:30|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|1
1638246400000|2021-11-30 04:26:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1638246410000|2021-11-30 04:26:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1638246420000|2021-11-30 04:27:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1638246430000|2021-11-30 04:27:10|2251.5|2251.2|2250.9|2250.6|2251.5|2251.2|2250.7|2250.4|21
1638246440000|2021-11-30 04:27:20|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1638246450000|2021-11-30 04:27:30|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|3
1638246460000|2021-11-30 04:27:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1638246470000|2021-11-30 04:27:50|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|2
1638246480000|2021-11-30 04:28:00|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|18
1638246490000|2021-11-30 04:28:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|5
1638246500000|2021-11-30 04:28:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|3
1638246510000|2021-11-30 04:28:30|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|4
1638246520000|2021-11-30 04:28:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1638246530000|2021-11-30 04:28:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1638246540000|2021-11-30 04:29:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1638246550000|2021-11-30 04:29:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1638246560000|2021-11-30 04:29:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1638246570000|2021-11-30 04:29:30|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|4
1638246580000|2021-11-30 04:29:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|2
1638246590000|2021-11-30 04:29:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1638246600000|2021-11-30 04:30:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1638246610000|2021-11-30 04:30:10|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|2
1638246620000|2021-11-30 04:30:20|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|2
1638246630000|2021-11-30 04:30:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1638246640000|2021-11-30 04:30:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1638246650000|2021-11-30 04:30:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1638246660000|2021-11-30 04:31:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|1
1638246670000|2021-11-30 04:31:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1638246680000|2021-11-30 04:31:20|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|0
1638246690000|2021-11-30 04:31:30|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|0
1638246700000|2021-11-30 04:31:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1638246710000|2021-11-30 04:31:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1638246720000|2021-11-30 04:32:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|11
1638246730000|2021-11-30 04:32:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1638246740000|2021-11-30 04:32:20|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|9
1638246750000|2021-11-30 04:32:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|2
1638246760000|2021-11-30 04:32:40|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|1
1638246770000|2021-11-30 04:32:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1638246780000|2021-11-30 04:33:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|2
1638246790000|2021-11-30 04:33:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1638246800000|2021-11-30 04:33:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1638246810000|2021-11-30 04:33:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1638246820000|2021-11-30 04:33:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1638246830000|2021-11-30 04:33:50|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|7
1638246840000|2021-11-30 04:34:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1638246850000|2021-11-30 04:34:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|2
1638246860000|2021-11-30 04:34:20|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|2
1638246870000|2021-11-30 04:34:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1638246880000|2021-11-30 04:34:40|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|2
1638246890000|2021-11-30 04:34:50|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|2
1638246900000|2021-11-30 04:35:00|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251.2|2250.9|0
1638246910000|2021-11-30 04:35:10|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1638246920000|2021-11-30 04:35:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|1
1638246930000|2021-11-30 04:35:30|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|6
1638246940000|2021-11-30 04:35:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1638246950000|2021-11-30 04:35:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1638246980000|2021-11-30 04:36:20|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|1
1638246990000|2021-11-30 04:36:30|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1638247000000|2021-11-30 04:36:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1638247010000|2021-11-30 04:36:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1638247020000|2021-11-30 04:37:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|0
1638247030000|2021-11-30 04:37:10|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|2
1638247040000|2021-11-30 04:37:20|2251.1|2250.8|2249.5|2249.2|2251.2|2250.9|2249.5|2249.2|54
1638247050000|2021-11-30 04:37:30|2249.6|2249.3|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|10
1638247060000|2021-11-30 04:37:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|1
1638247070000|2021-11-30 04:37:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|2
1638247080000|2021-11-30 04:38:00|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|5
1638247090000|2021-11-30 04:38:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|0
1638247100000|2021-11-30 04:38:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|3
1638247110000|2021-11-30 04:38:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1638247130000|2021-11-30 04:38:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|2
1638247140000|2021-11-30 04:39:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1638247150000|2021-11-30 04:39:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1638247160000|2021-11-30 04:39:20|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|0
1638247170000|2021-11-30 04:39:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1638247180000|2021-11-30 04:39:40|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|1
1638247190000|2021-11-30 04:39:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1638247200000|2021-11-30 04:40:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|4
1638247210000|2021-11-30 04:40:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|2
1638247220000|2021-11-30 04:40:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|1
1638247230000|2021-11-30 04:40:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1638247240000|2021-11-30 04:40:40|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1638247250000|2021-11-30 04:40:50|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|3
1638247260000|2021-11-30 04:41:00|2250.5|2250.2|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|9
1638247270000|2021-11-30 04:41:10|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|4
1638247280000|2021-11-30 04:41:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|5
1638247290000|2021-11-30 04:41:30|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|8
1638247300000|2021-11-30 04:41:40|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|2
1638247310000|2021-11-30 04:41:50|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1638247320000|2021-11-30 04:42:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1638247330000|2021-11-30 04:42:10|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|3
1638247340000|2021-11-30 04:42:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1638247350000|2021-11-30 04:42:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|26
1638247360000|2021-11-30 04:42:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1638247370000|2021-11-30 04:42:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1638247380000|2021-11-30 04:43:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1638247390000|2021-11-30 04:43:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1638247400000|2021-11-30 04:43:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|8
1638247410000|2021-11-30 04:43:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1638247420000|2021-11-30 04:43:40|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|1
1638247430000|2021-11-30 04:43:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1638247440000|2021-11-30 04:44:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1638247450000|2021-11-30 04:44:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|2
1638247460000|2021-11-30 04:44:20|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1638247470000|2021-11-30 04:44:30|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|3
1638247480000|2021-11-30 04:44:40|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|0
1638247490000|2021-11-30 04:44:50|2249.9|2249.6|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|9
1638247500000|2021-11-30 04:45:00|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1638247510000|2021-11-30 04:45:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1638247520000|2021-11-30 04:45:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1638247530000|2021-11-30 04:45:30|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|3
1638247540000|2021-11-30 04:45:40|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1638247550000|2021-11-30 04:45:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1638247560000|2021-11-30 04:46:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1638247570000|2021-11-30 04:46:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|0
1638247580000|2021-11-30 04:46:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1638247600000|2021-11-30 04:46:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1638247610000|2021-11-30 04:46:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1638247620000|2021-11-30 04:47:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1638247630000|2021-11-30 04:47:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|22
1638247640000|2021-11-30 04:47:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1638247650000|2021-11-30 04:47:30|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|4
1638247660000|2021-11-30 04:47:40|||||||||3
1638247670000|2021-11-30 04:47:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|0
1638247680000|2021-11-30 04:48:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|3
1638247690000|2021-11-30 04:48:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1638247700000|2021-11-30 04:48:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1638247710000|2021-11-30 04:48:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1638247720000|2021-11-30 04:48:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|1
1638247730000|2021-11-30 04:48:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|5
1638247740000|2021-11-30 04:49:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1638247750000|2021-11-30 04:49:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|4
1638247760000|2021-11-30 04:49:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1638247780000|2021-11-30 04:49:40|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|2
1638247790000|2021-11-30 04:49:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1638247800000|2021-11-30 04:50:00|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|8
1638247810000|2021-11-30 04:50:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1638247820000|2021-11-30 04:50:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1638247830000|2021-11-30 04:50:30|2249.1|2248.8|2249.3|2249|2249.5|2249.2|2249.1|2248.8|4
1638247840000|2021-11-30 04:50:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|3
1638247850000|2021-11-30 04:50:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|0
1638247860000|2021-11-30 04:51:00|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|0
1638247870000|2021-11-30 04:51:10|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|5
1638247880000|2021-11-30 04:51:20|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|3
1638247890000|2021-11-30 04:51:30|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|0
1638247900000|2021-11-30 04:51:40|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|7
1638247910000|2021-11-30 04:51:50|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250.3|2250|7
1638247920000|2021-11-30 04:52:00|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|4
1638247930000|2021-11-30 04:52:10|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|0
1638247940000|2021-11-30 04:52:20|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|0
1638247950000|2021-11-30 04:52:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|0
1638247970000|2021-11-30 04:52:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|4
1638247980000|2021-11-30 04:53:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.7|2249.4|3
1638247990000|2021-11-30 04:53:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1638248000000|2021-11-30 04:53:20|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|1
1638248010000|2021-11-30 04:53:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1638248020000|2021-11-30 04:53:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1638248030000|2021-11-30 04:53:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1638248040000|2021-11-30 04:54:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1638248050000|2021-11-30 04:54:10|2249.9|2249.6|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|4
1638248060000|2021-11-30 04:54:20|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1638248070000|2021-11-30 04:54:30|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|11
1638248080000|2021-11-30 04:54:40|2250.7|2250.4|2251.1|2250.8|2251.2|2250.9|2250.7|2250.4|4
1638248090000|2021-11-30 04:54:50|2251.2|2250.9|2251|2250.7|2251.3|2251|2251|2250.7|0
1638248100000|2021-11-30 04:55:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1638248110000|2021-11-30 04:55:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|1
1638248120000|2021-11-30 04:55:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|3
1638248130000|2021-11-30 04:55:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1638248140000|2021-11-30 04:55:40|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|1
1638248150000|2021-11-30 04:55:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|2
1638248160000|2021-11-30 04:56:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1638248170000|2021-11-30 04:56:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|0
1638248180000|2021-11-30 04:56:20|2251.1|2250.8|2251.4|2251.1|2251.6|2251.3|2251.1|2250.8|4
1638248190000|2021-11-30 04:56:30|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251|2250.7|6
1638248200000|2021-11-30 04:56:40|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|7
1638248210000|2021-11-30 04:56:50|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|5
1638248220000|2021-11-30 04:57:00|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1638248230000|2021-11-30 04:57:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|1
1638248240000|2021-11-30 04:57:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1638248250000|2021-11-30 04:57:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|3
1638248270000|2021-11-30 04:57:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1638248280000|2021-11-30 04:58:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|5
1638248290000|2021-11-30 04:58:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|1
1638248300000|2021-11-30 04:58:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1638248310000|2021-11-30 04:58:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1638248320000|2021-11-30 04:58:40|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|3
1638248330000|2021-11-30 04:58:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|3
1638248340000|2021-11-30 04:59:00|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|3
1638248350000|2021-11-30 04:59:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|4
1638248360000|2021-11-30 04:59:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1638248370000|2021-11-30 04:59:30|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.7|2251.4|13
1638248380000|2021-11-30 04:59:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1638248390000|2021-11-30 04:59:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|5
1638248400000|2021-11-30 05:00:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|4
1638248410000|2021-11-30 05:00:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1638248420000|2021-11-30 05:00:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|6
1638248430000|2021-11-30 05:00:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|0
1638248440000|2021-11-30 05:00:40|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|0
1638248450000|2021-11-30 05:00:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|15
1638248460000|2021-11-30 05:01:00|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|9
1638248470000|2021-11-30 05:01:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1638248480000|2021-11-30 05:01:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|3
1638248490000|2021-11-30 05:01:30|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|0
1638248500000|2021-11-30 05:01:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1638248510000|2021-11-30 05:01:50|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|0
1638248520000|2021-11-30 05:02:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1638248530000|2021-11-30 05:02:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1638248540000|2021-11-30 05:02:20|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|2
1638248550000|2021-11-30 05:02:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1638248560000|2021-11-30 05:02:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1638248570000|2021-11-30 05:02:50|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|3
1638248580000|2021-11-30 05:03:00|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|5
1638248590000|2021-11-30 05:03:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1638248600000|2021-11-30 05:03:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|1
1638248610000|2021-11-30 05:03:30|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|1
1638248620000|2021-11-30 05:03:40|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|1
1638248630000|2021-11-30 05:03:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|3
1638248640000|2021-11-30 05:04:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|2
1638248650000|2021-11-30 05:04:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|3
1638248660000|2021-11-30 05:04:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1638248670000|2021-11-30 05:04:30|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|2
1638248680000|2021-11-30 05:04:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|7
1638248690000|2021-11-30 05:04:50|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1638248700000|2021-11-30 05:05:00|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|5
1638248710000|2021-11-30 05:05:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|11
1638248720000|2021-11-30 05:05:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|4
1638248730000|2021-11-30 05:05:30|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|5
1638248740000|2021-11-30 05:05:40|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|12
1638248750000|2021-11-30 05:05:50|2248.6|2248.3|2247.2|2246.9|2248.6|2248.3|2247.2|2246.9|47
1638248760000|2021-11-30 05:06:00|2247.1|2246.8|2247|2246.7|2247.3|2247|2246.9|2246.6|50
1638248770000|2021-11-30 05:06:10|2246.9|2246.6|2247.9|2247.6|2248|2247.7|2246.9|2246.6|41
1638248780000|2021-11-30 05:06:20|2247.8|2247.5|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|5
1638248790000|2021-11-30 05:06:30|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|3
1638248800000|2021-11-30 05:06:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|7
1638248810000|2021-11-30 05:06:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.6|2247.3|5
1638248820000|2021-11-30 05:07:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.4|2247.1|5
1638248830000|2021-11-30 05:07:10|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|1
1638248840000|2021-11-30 05:07:20|2247.6|2247.3|2247|2246.7|2247.6|2247.3|2247|2246.7|85
1638248850000|2021-11-30 05:07:30|2246.9|2246.6|2247.4|2247.1|2247.5|2247.2|2246.9|2246.6|14
1638248860000|2021-11-30 05:07:40|2247.5|2247.2|2247.6|2247.3|2247.9|2247.6|2247.3|2247|40
1638248870000|2021-11-30 05:07:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.1|2246.8|37
1638248880000|2021-11-30 05:08:00|2247.5|2247.2|2247|2246.7|2247.7|2247.4|2247|2246.7|3
1638248890000|2021-11-30 05:08:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|66
1638248900000|2021-11-30 05:08:20|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|11
1638248910000|2021-11-30 05:08:30|2246.9|2246.6|2246|2245.7|2247|2246.7|2245.9|2245.6|102
1638248920000|2021-11-30 05:08:40|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2244.8|2244.5|57
1638248930000|2021-11-30 05:08:50|2245.2|2244.9|2245.3|2245|2245.6|2245.3|2245|2244.7|10
1638248940000|2021-11-30 05:09:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|11
1638248950000|2021-11-30 05:09:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.8|2244.5|10
1638248960000|2021-11-30 05:09:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|8
1638248970000|2021-11-30 05:09:30|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|7
1638248980000|2021-11-30 05:09:40|2244.8|2244.5|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|9
1638248990000|2021-11-30 05:09:50|2244.5|2244.2|2244.6|2244.3|2244.8|2244.5|2244.3|2244|14
1638249000000|2021-11-30 05:10:00|2244.8|2244.5|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|31
1638249010000|2021-11-30 05:10:10|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.3|2244|9
1638249020000|2021-11-30 05:10:20|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.1|2243.8|5
1638249030000|2021-11-30 05:10:30|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|27
1638249040000|2021-11-30 05:10:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|11
1638249050000|2021-11-30 05:10:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|8
1638249060000|2021-11-30 05:11:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.3|2244|5
1638249070000|2021-11-30 05:11:10|2244.5|2244.2|2243.9|2243.6|2244.5|2244.2|2243.8|2243.5|4
1638249080000|2021-11-30 05:11:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.5|2243.2|12
1638249090000|2021-11-30 05:11:30|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|3
1638249100000|2021-11-30 05:11:40|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|0
1638249110000|2021-11-30 05:11:50|2243.8|2243.5|2242.5|2242.2|2243.8|2243.5|2242.4|2242.1|51
1638249120000|2021-11-30 05:12:00|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2241.9|2241.6|32
1638249130000|2021-11-30 05:12:10|2241.9|2241.6|2243|2242.7|2243|2242.7|2241.9|2241.6|15
1638249140000|2021-11-30 05:12:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|14
1638249150000|2021-11-30 05:12:30|2243|2242.7|2243.7|2243.4|2243.9|2243.6|2243|2242.7|8
1638249160000|2021-11-30 05:12:40|2243.6|2243.3|2242.6|2242.3|2243.6|2243.3|2242.6|2242.3|12
1638249170000|2021-11-30 05:12:50|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2241.8|2241.5|31
1638249180000|2021-11-30 05:13:00|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|21
1638249190000|2021-11-30 05:13:10|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241|2240.7|16
1638249200000|2021-11-30 05:13:20|2241.3|2241|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|7
1638249210000|2021-11-30 05:13:30|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.5|2240.2|139
1638249220000|2021-11-30 05:13:40|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.5|2240.2|18
1638249230000|2021-11-30 05:13:50|2241.1|2240.8|2240|2239.7|2241.1|2240.8|2239.9|2239.6|19
1638249240000|2021-11-30 05:14:00|2239.9|2239.6|2239.3|2239|2240.1|2239.8|2239.3|2239|24
1638249250000|2021-11-30 05:14:10|2239.5|2239.2|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|28
1638249260000|2021-11-30 05:14:20|2239|2238.7|2238.8|2238.5|2239.3|2239|2238.8|2238.5|31
1638249270000|2021-11-30 05:14:30|2238.6|2238.3|2237.8|2237.5|2239.3|2239|2237.4|2237.1|78
1638249280000|2021-11-30 05:14:40|2237.9|2237.6|2237.6|2237.3|2238.2|2237.9|2237.5|2237.2|31
1638249290000|2021-11-30 05:14:50|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2236.3|2236|59
1638249300000|2021-11-30 05:15:00|2236.9|2236.6|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|66
1638249310000|2021-11-30 05:15:10|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236|2235.7|23
1638249320000|2021-11-30 05:15:20|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|22
1638249330000|2021-11-30 05:15:30|2237|2236.7|2237|2236.7|2237|2236.7|2236.7|2236.4|14
1638249340000|2021-11-30 05:15:40|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|4
1638249350000|2021-11-30 05:15:50|2236.9|2236.6|2235.8|2235.5|2237|2236.7|2235.5|2235.2|38
1638249360000|2021-11-30 05:16:00|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.1|2234.8|20
1638249370000|2021-11-30 05:16:10|2235.3|2235|2234.6|2234.3|2235.4|2235.1|2234.6|2234.3|25
1638249380000|2021-11-30 05:16:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2233.8|2233.5|31
1638249390000|2021-11-30 05:16:30|2234|2233.7|2234.2|2233.9|2234.4|2234.1|2233.8|2233.5|7
1638249400000|2021-11-30 05:16:40|2234.1|2233.8|2232.2|2231.9|2234.1|2233.8|2232.2|2231.9|88
1638249410000|2021-11-30 05:16:50|2232.4|2232.1|2231.9|2231.6|2232.6|2232.3|2231.5|2231.2|86
1638249420000|2021-11-30 05:17:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.8|2231.5|17
1638249430000|2021-11-30 05:17:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|13
1638249440000|2021-11-30 05:17:20|2232.4|2232.1|2232.5|2232.2|2233.2|2232.9|2232.4|2232.1|38
1638249450000|2021-11-30 05:17:30|2232.6|2232.3|2231.5|2231.2|2232.6|2232.3|2231.4|2231.1|43
1638249460000|2021-11-30 05:17:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|6
1638249470000|2021-11-30 05:17:50|2231.6|2231.3|2232|2231.7|2232.2|2231.9|2231.6|2231.3|19
1638249480000|2021-11-30 05:18:00|2232.1|2231.8|2232.7|2232.4|2232.9|2232.6|2232.1|2231.8|11
1638249490000|2021-11-30 05:18:10|2232.8|2232.5|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|11
1638249500000|2021-11-30 05:18:20|2232.6|2232.3|2232.1|2231.8|2232.7|2232.4|2231.8|2231.5|14
1638249510000|2021-11-30 05:18:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|13
1638249520000|2021-11-30 05:18:40|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|6
1638249530000|2021-11-30 05:18:50|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|13
1638249540000|2021-11-30 05:19:00|2231.8|2231.5|2230.9|2230.6|2231.9|2231.6|2230.9|2230.6|25
1638249550000|2021-11-30 05:19:10|2230.8|2230.5|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|239
1638249560000|2021-11-30 05:19:20|2230.3|2230|2227.2|2226.9|2230.3|2230|2226.9|2226.6|283
1638249570000|2021-11-30 05:19:30|2226.9|2226.6|2226.7|2226.4|2227.8|2227.5|2226.5|2226.2|166
1638249580000|2021-11-30 05:19:40|2226.5|2226.2|2223.7|2223.4|2226.5|2226.2|2223.1|2222.8|357
1638249590000|2021-11-30 05:19:50|2223.3|2223|2223.6|2223.3|2224.3|2224|2223.3|2223|89
1638249600000|2021-11-30 05:20:00|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.9|2223.6|36
1638249610000|2021-11-30 05:20:10|2223.8|2223.5|2223.1|2222.8|2224|2223.7|2223.1|2222.8|19
1638249620000|2021-11-30 05:20:20|2223|2222.7|2222|2221.7|2223|2222.7|2221.6|2221.3|64
1638249630000|2021-11-30 05:20:30|2221.9|2221.6|2223|2222.7|2223.1|2222.8|2221.9|2221.6|51
1638249640000|2021-11-30 05:20:40|2223.1|2222.8|2223.8|2223.5|2223.8|2223.5|2223|2222.7|34
1638249650000|2021-11-30 05:20:50|2223.9|2223.6|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|30
1638249660000|2021-11-30 05:21:00|2224.5|2224.2|2219.4|2219.1|2224.7|2224.4|2219.3|2219|310
1638249670000|2021-11-30 05:21:10|2219.7|2219.4|2218.3|2218|2219.8|2219.5|2217.3|2217|182
1638249680000|2021-11-30 05:21:20|2218.4|2218.1|2217.9|2217.6|2219|2218.7|2217.9|2217.6|71
1638249690000|2021-11-30 05:21:30|2218.1|2217.8|2218.2|2217.9|2218.9|2218.6|2218.1|2217.8|27
1638249700000|2021-11-30 05:21:40|2218.3|2218|2216.7|2216.4|2218.3|2218|2216|2215.7|103
1638249710000|2021-11-30 05:21:50|2216.8|2216.5|2216.4|2216.1|2217|2216.7|2216.3|2216|19
1638249720000|2021-11-30 05:22:00|2215.5|2215.2|2215.5|2215.2|2215.8|2215.5|2214.9|2214.6|49
1638249730000|2021-11-30 05:22:10|2215.4|2215.1|2218.1|2217.8|2218.6|2218.3|2215.4|2215.1|27
1638249740000|2021-11-30 05:22:20|2217.9|2217.6|2219.2|2218.9|2219.3|2219|2217.1|2216.8|37
1638249750000|2021-11-30 05:22:30|2219.1|2218.8|2219.2|2218.9|2219.5|2219.2|2218.4|2218.1|29
1638249760000|2021-11-30 05:22:40|2219.3|2219|2221.1|2220.8|2221.1|2220.8|2219.2|2218.9|16
1638249770000|2021-11-30 05:22:50|2221|2220.7|2220.5|2220.2|2221.9|2221.6|2220.4|2220.1|47
1638249780000|2021-11-30 05:23:00|2220.4|2220.1|2221|2220.7|2221.8|2221.5|2220.3|2220|26
1638249790000|2021-11-30 05:23:10|2220.8|2220.5|2219.9|2219.6|2220.8|2220.5|2219.6|2219.3|22
1638249800000|2021-11-30 05:23:20|2219.5|2219.2|2219.7|2219.4|2220|2219.7|2219.2|2218.9|18
1638249810000|2021-11-30 05:23:30|2219.8|2219.5|2220.4|2220.1|2221.2|2220.9|2219.8|2219.5|52
1638249820000|2021-11-30 05:23:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.2|2219.9|8
1638249830000|2021-11-30 05:23:50|2220.6|2220.3|2219|2218.7|2220.6|2220.3|2218.9|2218.6|17
1638249840000|2021-11-30 05:24:00|2218.9|2218.6|2220|2219.7|2220.3|2220|2218.9|2218.6|19
1638249850000|2021-11-30 05:24:10|2220.1|2219.8|2219|2218.7|2220.1|2219.8|2218.3|2218|71
1638249860000|2021-11-30 05:24:20|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|3
1638249870000|2021-11-30 05:24:30|2219.1|2218.8|2220.1|2219.8|2220.1|2219.8|2218.8|2218.5|11
1638249880000|2021-11-30 05:24:40|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.7|2219.4|4
1638249890000|2021-11-30 05:24:50|2220.1|2219.8|2219.4|2219.1|2220.4|2220.1|2219|2218.7|18
1638249900000|2021-11-30 05:25:00|2219.6|2219.3|2218.9|2218.6|2219.7|2219.4|2218.5|2218.2|17
1638249910000|2021-11-30 05:25:10|2219|2218.7|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|19
1638249920000|2021-11-30 05:25:20|2218.3|2218|2218.5|2218.2|2218.8|2218.5|2218.2|2217.9|15
1638249930000|2021-11-30 05:25:30|2218.4|2218.1|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|6
1638249940000|2021-11-30 05:25:40|2218.3|2218|2217.1|2216.8|2218.4|2218.1|2216.9|2216.6|30
1638249950000|2021-11-30 05:25:50|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2216.6|2216.3|42
1638249960000|2021-11-30 05:26:00|2217.3|2217|2218.3|2218|2218.3|2218|2217.2|2216.9|11
1638249970000|2021-11-30 05:26:10|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2217.9|2217.6|12
1638249980000|2021-11-30 05:26:20|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|12
1638249990000|2021-11-30 05:26:30|2218.7|2218.4|2217.8|2217.5|2218.9|2218.6|2217.2|2216.9|30
1638250000000|2021-11-30 05:26:40|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.4|2217.1|11
1638250010000|2021-11-30 05:26:50|2217.6|2217.3|2217.3|2217|2217.7|2217.4|2217.3|2217|4
1638250020000|2021-11-30 05:27:00|2217.1|2216.8|2216.1|2215.8|2217.4|2217.1|2216.1|2215.8|31
1638250030000|2021-11-30 05:27:10|2216|2215.7|2215.5|2215.2|2216.2|2215.9|2215.5|2215.2|12
1638250040000|2021-11-30 05:27:20|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|18
1638250050000|2021-11-30 05:27:30|2215.1|2214.8|2215.3|2215|2215.3|2215|2214.9|2214.6|39
1638250060000|2021-11-30 05:27:40|2215.2|2214.9|2214.9|2214.6|2215.4|2215.1|2214.5|2214.2|32
1638250070000|2021-11-30 05:27:50|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.4|2214.1|18
1638250080000|2021-11-30 05:28:00|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.4|2214.1|12
1638250090000|2021-11-30 05:28:10|2214.9|2214.6|2218|2217.7|2218|2217.7|2214.9|2214.6|54
1638250100000|2021-11-30 05:28:20|2217.9|2217.6|2218.2|2217.9|2218.3|2218|2217.8|2217.5|14
1638250110000|2021-11-30 05:28:30|2217.8|2217.5|2218.5|2218.2|2218.8|2218.5|2217.5|2217.2|21
1638250120000|2021-11-30 05:28:40|2218.6|2218.3|2220.1|2219.8|2220.6|2220.3|2218.6|2218.3|19
1638250130000|2021-11-30 05:28:50|2220|2219.7|2222.1|2221.8|2222.3|2222|2219.4|2219.1|109
1638250140000|2021-11-30 05:29:00|2222.2|2221.9|2222.4|2222.1|2222.6|2222.3|2222|2221.7|17
1638250150000|2021-11-30 05:29:10|2222.5|2222.2|2223.9|2223.6|2224.1|2223.8|2222.5|2222.2|32
1638250160000|2021-11-30 05:29:20|2224.1|2223.8|2225.7|2225.4|2225.9|2225.6|2224|2223.7|51
1638250170000|2021-11-30 05:29:30|2226.3|2226|2226.4|2226.1|2226.7|2226.4|2226.2|2225.9|53
1638250180000|2021-11-30 05:29:40|2226.6|2226.3|2224.7|2224.4|2226.6|2226.3|2224.6|2224.3|25
1638250190000|2021-11-30 05:29:50|2224.6|2224.3|2224.8|2224.5|2225.8|2225.5|2224.6|2224.3|22
1638250200000|2021-11-30 05:30:00|2224.9|2224.6|2224.8|2224.5|2225.3|2225|2224.2|2223.9|37
1638250210000|2021-11-30 05:30:10|2225|2224.7|2227.7|2227.4|2228|2227.7|2225|2224.7|80
1638250220000|2021-11-30 05:30:20|2227.4|2227.1|2226.8|2226.5|2227.4|2227.1|2226.4|2226.1|22
1638250230000|2021-11-30 05:30:30|2227|2226.7|2224.7|2224.4|2227.6|2227.3|2224.4|2224.1|74
1638250240000|2021-11-30 05:30:40|2224.5|2224.2|2224.6|2224.3|2224.9|2224.6|2223|2222.7|55
1638250250000|2021-11-30 05:30:50|2224.4|2224.1|2223.9|2223.6|2224.5|2224.2|2223.7|2223.4|22
1638250260000|2021-11-30 05:31:00|2224|2223.7|2223.6|2223.3|2225.1|2224.8|2223.5|2223.2|29
1638250270000|2021-11-30 05:31:10|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.3|2223|9
1638250280000|2021-11-30 05:31:20|2224.5|2224.2|2223.7|2223.4|2224.6|2224.3|2223.6|2223.3|32
1638250290000|2021-11-30 05:31:30|2223.8|2223.5|2224.2|2223.9|2224.4|2224.1|2223.8|2223.5|9
1638250300000|2021-11-30 05:31:40|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|11
1638250310000|2021-11-30 05:31:50|2224.4|2224.1|2224.6|2224.3|2225.2|2224.9|2224.4|2224.1|40
1638250320000|2021-11-30 05:32:00|2224.3|2224|2223.8|2223.5|2224.6|2224.3|2223.6|2223.3|85
1638250330000|2021-11-30 05:32:10|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.3|2223|9
1638250340000|2021-11-30 05:32:20|2223.7|2223.4|2222.5|2222.2|2223.7|2223.4|2222.1|2221.8|22
1638250350000|2021-11-30 05:32:30|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2221.5|2221.2|49
1638250360000|2021-11-30 05:32:40|2222|2221.7|2222.3|2222|2222.5|2222.2|2221.1|2220.8|35
1638250370000|2021-11-30 05:32:50|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2222|2221.7|13
1638250380000|2021-11-30 05:33:00|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.2|2221.9|16
1638250390000|2021-11-30 05:33:10|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|29
1638250400000|2021-11-30 05:33:20|2222|2221.7|2222.8|2222.5|2223|2222.7|2222|2221.7|27
1638250410000|2021-11-30 05:33:30|2222.9|2222.6|2224.2|2223.9|2224.6|2224.3|2222.9|2222.6|67
1638250420000|2021-11-30 05:33:40|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2223.9|2223.6|7
1638250430000|2021-11-30 05:33:50|2224.2|2223.9|2225.2|2224.9|2225.2|2224.9|2224.2|2223.9|2
1638250440000|2021-11-30 05:34:00|2224.7|2224.4|2225.4|2225.1|2225.5|2225.2|2224.6|2224.3|9
1638250450000|2021-11-30 05:34:10|2225.3|2225|2225.8|2225.5|2225.9|2225.6|2225.2|2224.9|8
1638250460000|2021-11-30 05:34:20|2225.7|2225.4|2226.4|2226.1|2226.6|2226.3|2225.7|2225.4|8
1638250470000|2021-11-30 05:34:30|2226.6|2226.3|2227.4|2227.1|2228|2227.7|2226.6|2226.3|45
1638250480000|2021-11-30 05:34:40|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|5
1638250490000|2021-11-30 05:34:50|2226.8|2226.5|2226.6|2226.3|2227.3|2227|2226.6|2226.3|14
1638250500000|2021-11-30 05:35:00|2227.3|2227|2226.1|2225.8|2227.3|2227|2226.1|2225.8|53
1638250510000|2021-11-30 05:35:10|2226.3|2226|2226.3|2226|2226.6|2226.3|2226.3|2226|7
1638250520000|2021-11-30 05:35:20|2226.2|2225.9|2225.3|2225|2226.6|2226.3|2225.3|2225|22
1638250530000|2021-11-30 05:35:30|2225.2|2224.9|2225.9|2225.6|2225.9|2225.6|2225|2224.7|24
1638250540000|2021-11-30 05:35:40|2225.8|2225.5|2227.1|2226.8|2227.2|2226.9|2225.5|2225.2|19
1638250550000|2021-11-30 05:35:50|2226.7|2226.4|2226.6|2226.3|2227|2226.7|2226.6|2226.3|13
1638250560000|2021-11-30 05:36:00|2226.2|2225.9|2225.3|2225|2226.3|2226|2225|2224.7|17
1638250570000|2021-11-30 05:36:10|2225.2|2224.9|2223.6|2223.3|2225.3|2225|2223.6|2223.3|21
1638250580000|2021-11-30 05:36:20|2223.9|2223.6|2224|2223.7|2224.3|2224|2223.9|2223.6|16
1638250590000|2021-11-30 05:36:30|2224.3|2224|2223.9|2223.6|2224.5|2224.2|2223.9|2223.6|12
1638250600000|2021-11-30 05:36:40|2224|2223.7|2223.6|2223.3|2224.3|2224|2223.6|2223.3|11
1638250610000|2021-11-30 05:36:50|2223.3|2223|2223.3|2223|2223.5|2223.2|2222.7|2222.4|27
1638250620000|2021-11-30 05:37:00|2223.2|2222.9|2222.6|2222.3|2223.3|2223|2222.5|2222.2|6
1638250630000|2021-11-30 05:37:10|2222.5|2222.2|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|17
1638250640000|2021-11-30 05:37:20|2221.7|2221.4|2221.1|2220.8|2221.7|2221.4|2220.9|2220.6|17
1638250650000|2021-11-30 05:37:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|3
1638250660000|2021-11-30 05:37:40|2221.3|2221|2220.5|2220.2|2221.3|2221|2220.4|2220.1|8
1638250670000|2021-11-30 05:37:50|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|10
1638250680000|2021-11-30 05:38:00|2220.8|2220.5|2220.2|2219.9|2221.1|2220.8|2220.2|2219.9|11
1638250690000|2021-11-30 05:38:10|2219.9|2219.6|2218.8|2218.5|2219.9|2219.6|2218.3|2218|39
1638250700000|2021-11-30 05:38:20|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|13
1638250710000|2021-11-30 05:38:30|2218.5|2218.2|2220.1|2219.8|2220.3|2220|2218.5|2218.2|28
1638250720000|2021-11-30 05:38:40|2219.9|2219.6|2220.4|2220.1|2220.4|2220.1|2219.7|2219.4|11
1638250730000|2021-11-30 05:38:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2219.7|2219.4|16
1638250740000|2021-11-30 05:39:00|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|6
1638250750000|2021-11-30 05:39:10|2220.5|2220.2|2221.3|2221|2221.6|2221.3|2220.5|2220.2|16
1638250760000|2021-11-30 05:39:20|2221.2|2220.9|2220.9|2220.6|2221.3|2221|2220.8|2220.5|20
1638250770000|2021-11-30 05:39:30|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.4|2220.1|12
1638250780000|2021-11-30 05:39:40|2220.2|2219.9|2221.8|2221.5|2221.8|2221.5|2220.2|2219.9|15
1638250790000|2021-11-30 05:39:50|2222|2221.7|2222.1|2221.8|2222.5|2222.2|2222|2221.7|27
1638250800000|2021-11-30 05:40:00|2222|2221.7|2222.2|2221.9|2222.4|2222.1|2221.9|2221.6|19
1638250810000|2021-11-30 05:40:10|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.5|2221.2|11
1638250820000|2021-11-30 05:40:20|2221.7|2221.4|2221.2|2220.9|2221.8|2221.5|2220.6|2220.3|24
1638250830000|2021-11-30 05:40:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.1|2220.8|6
1638250840000|2021-11-30 05:40:40|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.4|2220.1|27
1638250850000|2021-11-30 05:40:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2219.9|2219.6|15
1638250860000|2021-11-30 05:41:00|2220.2|2219.9|2220.8|2220.5|2220.9|2220.6|2220.2|2219.9|30
1638250870000|2021-11-30 05:41:10|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2219.8|2219.5|34
1638250880000|2021-11-30 05:41:20|2220.6|2220.3|2221|2220.7|2221.2|2220.9|2220.5|2220.2|10
1638250890000|2021-11-30 05:41:30|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2221.1|2220.8|5
1638250900000|2021-11-30 05:41:40|2221.4|2221.1|2221.3|2221|2221.9|2221.6|2221.3|2221|8
1638250910000|2021-11-30 05:41:50|2221.4|2221.1|2221.2|2220.9|2221.8|2221.5|2221.1|2220.8|12
1638250920000|2021-11-30 05:42:00|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.4|2220.1|5
1638250930000|2021-11-30 05:42:10|2220.1|2219.8|2220.2|2219.9|2220.6|2220.3|2220|2219.7|21
1638250940000|2021-11-30 05:42:20|2220.3|2220|2218.5|2218.2|2220.3|2220|2218.5|2218.2|54
1638250950000|2021-11-30 05:42:30|2218.6|2218.3|2218.6|2218.3|2219.1|2218.8|2218.5|2218.2|33
1638250960000|2021-11-30 05:42:40|2218.7|2218.4|2217.9|2217.6|2219.5|2219.2|2217.8|2217.5|22
1638250970000|2021-11-30 05:42:50|2218|2217.7|2219.3|2219|2219.3|2219|2217.9|2217.6|18
1638250980000|2021-11-30 05:43:00|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2218.9|2218.6|14
1638250990000|2021-11-30 05:43:10|2219.7|2219.4|2218.7|2218.4|2219.7|2219.4|2218.7|2218.4|9
1638251000000|2021-11-30 05:43:20|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.1|2217.8|14
1638251010000|2021-11-30 05:43:30|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.3|2218|12
1638251020000|2021-11-30 05:43:40|2219|2218.7|2219|2218.7|2219|2218.7|2218.6|2218.3|7
1638251030000|2021-11-30 05:43:50|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|3
1638251040000|2021-11-30 05:44:00|2218.9|2218.6|2218.5|2218.2|2219|2218.7|2218.5|2218.2|5
1638251050000|2021-11-30 05:44:10|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.1|2217.8|7
1638251060000|2021-11-30 05:44:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218|2217.7|3
1638251070000|2021-11-30 05:44:30|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|11
1638251080000|2021-11-30 05:44:40|2218.3|2218|2216.8|2216.5|2218.3|2218|2216.8|2216.5|87
1638251090000|2021-11-30 05:44:50|2216.7|2216.4|2216.4|2216.1|2217.2|2216.9|2216.4|2216.1|17
1638251100000|2021-11-30 05:45:00|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2215.5|2215.2|74
1638251110000|2021-11-30 05:45:10|2216.4|2216.1|2214.3|2214|2216.9|2216.6|2213.7|2213.4|78
1638251120000|2021-11-30 05:45:20|2214.6|2214.3|2214|2213.7|2215|2214.7|2213.9|2213.6|89
1638251130000|2021-11-30 05:45:30|2213.9|2213.6|2212.9|2212.6|2213.9|2213.6|2212.9|2212.6|98
1638251140000|2021-11-30 05:45:40|2213.1|2212.8|2214.1|2213.8|2214.3|2214|2212.9|2212.6|28
1638251150000|2021-11-30 05:45:50|2214.2|2213.9|2213|2212.7|2214.2|2213.9|2212.9|2212.6|67
1638251160000|2021-11-30 05:46:00|2213.1|2212.8|2212.4|2212.1|2213.6|2213.3|2212.2|2211.9|107
1638251170000|2021-11-30 05:46:10|2212.5|2212.2|2211.9|2211.6|2212.7|2212.4|2211.6|2211.3|52
1638251180000|2021-11-30 05:46:20|2211.6|2211.3|2212.1|2211.8|2212.5|2212.2|2211.4|2211.1|60
1638251190000|2021-11-30 05:46:30|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.6|2211.3|26
1638251200000|2021-11-30 05:46:40|2211.9|2211.6|2212.9|2212.6|2212.9|2212.6|2211.8|2211.5|61
1638251210000|2021-11-30 05:46:50|2213|2212.7|2213.4|2213.1|2213.5|2213.2|2213|2212.7|2
1638251220000|2021-11-30 05:47:00|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.1|2212.8|40
1638251230000|2021-11-30 05:47:10|2213.3|2213|2214.2|2213.9|2214.2|2213.9|2213.3|2213|10
1638251240000|2021-11-30 05:47:20|2214.4|2214.1|2214.6|2214.3|2214.7|2214.4|2214.3|2214|38
1638251250000|2021-11-30 05:47:30|2214|2213.7|2213.3|2213|2214.2|2213.9|2213.3|2213|38
1638251260000|2021-11-30 05:47:40|2213.4|2213.1|2212|2211.7|2213.4|2213.1|2211.8|2211.5|55
1638251270000|2021-11-30 05:47:50|2211.7|2211.4|2212.1|2211.8|2212.3|2212|2211.6|2211.3|27
1638251280000|2021-11-30 05:48:00|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2211.5|2211.2|62
1638251290000|2021-11-30 05:48:10|2212.3|2212|2212.6|2212.3|2212.7|2212.4|2211.8|2211.5|17
1638251300000|2021-11-30 05:48:20|2212.7|2212.4|2214.3|2214|2214.3|2214|2212.7|2212.4|35
1638251310000|2021-11-30 05:48:30|2214.4|2214.1|2215|2214.7|2215|2214.7|2214.3|2214|30
1638251320000|2021-11-30 05:48:40|2215.1|2214.8|2215.9|2215.6|2216.1|2215.8|2215.1|2214.8|36
1638251330000|2021-11-30 05:48:50|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.3|2215|36
1638251340000|2021-11-30 05:49:00|2215.4|2215.1|2215.6|2215.3|2216|2215.7|2215.2|2214.9|34
1638251350000|2021-11-30 05:49:10|2215.9|2215.6|2214.7|2214.4|2216.2|2215.9|2214.4|2214.1|82
1638251360000|2021-11-30 05:49:20|2214.8|2214.5|2213.8|2213.5|2214.8|2214.5|2213.8|2213.5|26
1638251370000|2021-11-30 05:49:30|2213.6|2213.3|2214.9|2214.6|2214.9|2214.6|2213.6|2213.3|22
1638251380000|2021-11-30 05:49:40|2215.1|2214.8|2214.7|2214.4|2215.3|2215|2214.6|2214.3|10
1638251390000|2021-11-30 05:49:50|2214.6|2214.3|2212.8|2212.5|2214.6|2214.3|2212.7|2212.4|61
1638251400000|2021-11-30 05:50:00|2212.7|2212.4|2212.2|2211.9|2212.9|2212.6|2211.9|2211.6|48
1638251410000|2021-11-30 05:50:10|2212.4|2212.1|2213|2212.7|2213.1|2212.8|2212.2|2211.9|9
1638251420000|2021-11-30 05:50:20|2213.1|2212.8|2212.8|2212.5|2213.4|2213.1|2212.3|2212|44
1638251430000|2021-11-30 05:50:30|2212.9|2212.6|2213|2212.7|2213.3|2213|2212.9|2212.6|6
1638251440000|2021-11-30 05:50:40|2213.1|2212.8|2214.2|2213.9|2214.2|2213.9|2213|2212.7|5
1638251450000|2021-11-30 05:50:50|2214.3|2214|2214.4|2214.1|2214.7|2214.4|2214.2|2213.9|13
1638251460000|2021-11-30 05:51:00|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214|2213.7|6
1638251470000|2021-11-30 05:51:10|2214.6|2214.3|2214.1|2213.8|2215.1|2214.8|2214.1|2213.8|19
1638251480000|2021-11-30 05:51:20|2214.2|2213.9|2213.6|2213.3|2214.4|2214.1|2213.5|2213.2|4
1638251490000|2021-11-30 05:51:30|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|1
1638251500000|2021-11-30 05:51:40|2214|2213.7|2214.3|2214|2214.4|2214.1|2214|2213.7|5
1638251510000|2021-11-30 05:51:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2
1638251520000|2021-11-30 05:52:00|2213.8|2213.5|2213.5|2213.2|2214.2|2213.9|2213.5|2213.2|10
1638251530000|2021-11-30 05:52:10|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|4
1638251540000|2021-11-30 05:52:20|2213.7|2213.4|2214.1|2213.8|2214.4|2214.1|2213.7|2213.4|49
1638251550000|2021-11-30 05:52:30|2214.2|2213.9|2214.3|2214|2215.2|2214.9|2214.1|2213.8|23
1638251560000|2021-11-30 05:52:40|2214|2213.7|2213.2|2212.9|2214.2|2213.9|2213.1|2212.8|13
1638251570000|2021-11-30 05:52:50|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|8
1638251580000|2021-11-30 05:53:00|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.6|2212.3|8
1638251590000|2021-11-30 05:53:10|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.6|2212.3|1
1638251600000|2021-11-30 05:53:20|2212.4|2212.1|2213.1|2212.8|2213.1|2212.8|2212.2|2211.9|5
1638251610000|2021-11-30 05:53:30|2213.3|2213|2214.4|2214.1|2214.6|2214.3|2213.3|2213|13
1638251620000|2021-11-30 05:53:40|2214.5|2214.2|2215|2214.7|2215.2|2214.9|2214.5|2214.2|8
1638251630000|2021-11-30 05:53:50|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|3
1638251640000|2021-11-30 05:54:00|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|3
1638251650000|2021-11-30 05:54:10|2214.4|2214.1|2213.4|2213.1|2214.7|2214.4|2213.4|2213.1|22
1638251660000|2021-11-30 05:54:20|2213.2|2212.9|2213.8|2213.5|2213.9|2213.6|2213.2|2212.9|2
1638251670000|2021-11-30 05:54:30|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|2
1638251680000|2021-11-30 05:54:40|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|0
1638251690000|2021-11-30 05:54:50|2214.6|2214.3|2214|2213.7|2214.7|2214.4|2214|2213.7|10
1638251700000|2021-11-30 05:55:00|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|7
1638251710000|2021-11-30 05:55:10|2214.3|2214|2215|2214.7|2215.1|2214.8|2214.3|2214|5
1638251720000|2021-11-30 05:55:20|2214.8|2214.5|2214.8|2214.5|2215|2214.7|2214.6|2214.3|8
1638251730000|2021-11-30 05:55:30|2214.7|2214.4|2214.9|2214.6|2215.1|2214.8|2214.3|2214|22
1638251740000|2021-11-30 05:55:40|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|7
1638251750000|2021-11-30 05:55:50|2215.2|2214.9|2215.7|2215.4|2215.9|2215.6|2215.2|2214.9|13
1638251760000|2021-11-30 05:56:00|2215.4|2215.1|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|7
1638251770000|2021-11-30 05:56:10|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2214.8|2214.5|12
1638251780000|2021-11-30 05:56:20|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215|2214.7|3
1638251790000|2021-11-30 05:56:30|2214.6|2214.3|2214.3|2214|2214.9|2214.6|2214.3|2214|11
1638251800000|2021-11-30 05:56:40|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|8
1638251810000|2021-11-30 05:56:50|2214.9|2214.6|2214.5|2214.2|2214.9|2214.6|2214.5|2214.2|5
1638251820000|2021-11-30 05:57:00|2214.6|2214.3|2215.5|2215.2|2215.6|2215.3|2214.6|2214.3|14
1638251830000|2021-11-30 05:57:10|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.3|2215|9
1638251840000|2021-11-30 05:57:20|2215.6|2215.3|2214.3|2214|2215.6|2215.3|2214.3|2214|14
1638251850000|2021-11-30 05:57:30|2214.4|2214.1|2213.2|2212.9|2214.4|2214.1|2213.2|2212.9|13
1638251860000|2021-11-30 05:57:40|2213.3|2213|2211.9|2211.6|2213.6|2213.3|2211.9|2211.6|71
1638251870000|2021-11-30 05:57:50|2212|2211.7|2212.2|2211.9|2212.4|2212.1|2211.3|2211|36
1638251880000|2021-11-30 05:58:00|2212.3|2212|2213.6|2213.3|2213.6|2213.3|2212.2|2211.9|31
1638251890000|2021-11-30 05:58:10|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|12
1638251900000|2021-11-30 05:58:20|2213.4|2213.1|2214.2|2213.9|2214.2|2213.9|2213.4|2213.1|7
1638251910000|2021-11-30 05:58:30|2214.4|2214.1|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|13
1638251920000|2021-11-30 05:58:40|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|9
1638251930000|2021-11-30 05:58:50|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|18
1638251940000|2021-11-30 05:59:00|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.3|2213|8
1638251950000|2021-11-30 05:59:10|2213.8|2213.5|2214.6|2214.3|2214.6|2214.3|2213.8|2213.5|2
1638251960000|2021-11-30 05:59:20|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2214|2213.7|35
1638251970000|2021-11-30 05:59:30|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.3|2213|11
1638251980000|2021-11-30 05:59:40|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|9
1638251990000|2021-11-30 05:59:50|2213|2212.7|2212.5|2212.2|2213.2|2212.9|2212.5|2212.2|5
1638252000000|2021-11-30 06:00:00|2212.6|2212.3|2213.9|2213.6|2214.9|2214.6|2212.5|2212.2|31
1638252010000|2021-11-30 06:00:10|2213.8|2213.5|2214.5|2214.2|2214.5|2214.2|2213.5|2213.2|7
1638252020000|2021-11-30 06:00:20|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|6
1638252030000|2021-11-30 06:00:30|2214.5|2214.2|2213.4|2213.1|2214.5|2214.2|2213.4|2213.1|15
1638252040000|2021-11-30 06:00:40|2213.5|2213.2|2212.1|2211.8|2213.5|2213.2|2212.1|2211.8|10
1638252050000|2021-11-30 06:00:50|2212.2|2211.9|2211.6|2211.3|2212.2|2211.9|2211.6|2211.3|18
1638252060000|2021-11-30 06:01:00|2211.4|2211.1|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|7
1638252070000|2021-11-30 06:01:10|2211.4|2211.1|2209.4|2209.1|2211.4|2211.1|2209|2208.7|210
1638252080000|2021-11-30 06:01:20|2209.5|2209.2|2206.6|2206.3|2209.5|2209.2|2206.6|2206.3|309
1638252090000|2021-11-30 06:01:30|2206.5|2206.2|2207.2|2206.9|2207.6|2207.3|2206.4|2206.1|46
1638252100000|2021-11-30 06:01:40|2207.3|2207|2204.6|2204.3|2207.3|2207|2204.6|2204.3|84
1638252110000|2021-11-30 06:01:50|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2203.1|2202.8|99
1638252120000|2021-11-30 06:02:00|2204.5|2204.2|2206.6|2206.3|2207|2206.7|2203.9|2203.6|154
1638252130000|2021-11-30 06:02:10|2206.7|2206.4|2207.2|2206.9|2207.6|2207.3|2206.7|2206.4|30
1638252140000|2021-11-30 06:02:20|2207.3|2207|2206.8|2206.5|2207.3|2207|2206.7|2206.4|27
1638252150000|2021-11-30 06:02:30|2206.7|2206.4|2204.4|2204.1|2207|2206.7|2204|2203.7|42
1638252160000|2021-11-30 06:02:40|2204.3|2204|2205.9|2205.6|2206|2205.7|2204.2|2203.9|15
1638252170000|2021-11-30 06:02:50|2206|2205.7|2206.3|2206|2207.2|2206.9|2206|2205.7|22
1638252180000|2021-11-30 06:03:00|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206|2205.7|7
1638252190000|2021-11-30 06:03:10|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|66
1638252200000|2021-11-30 06:03:20|2206.9|2206.6|2205.8|2205.5|2206.9|2206.6|2205.8|2205.5|49
1638252210000|2021-11-30 06:03:30|2205.9|2205.6|2204.5|2204.2|2206.4|2206.1|2204.1|2203.8|96
1638252220000|2021-11-30 06:03:40|2204.2|2203.9|2204.4|2204.1|2204.8|2204.5|2203.9|2203.6|49
1638252230000|2021-11-30 06:03:50|2204.3|2204|2205.9|2205.6|2206.5|2206.2|2204|2203.7|29
1638252240000|2021-11-30 06:04:00|2205.5|2205.2|2206.2|2205.9|2206.2|2205.9|2205.5|2205.2|7
1638252250000|2021-11-30 06:04:10|2206.4|2206.1|2207.4|2207.1|2207.6|2207.3|2206.3|2206|27
1638252260000|2021-11-30 06:04:20|2207.5|2207.2|2206.6|2206.3|2207.8|2207.5|2206.6|2206.3|20
1638252270000|2021-11-30 06:04:30|2206.5|2206.2|2206|2205.7|2206.6|2206.3|2205.3|2205|25
1638252280000|2021-11-30 06:04:40|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.1|2204.8|9
1638252290000|2021-11-30 06:04:50|2205.6|2205.3|2205.7|2205.4|2206|2205.7|2205.6|2205.3|7
1638252300000|2021-11-30 06:05:00|2205.8|2205.5|2206.3|2206|2206.5|2206.2|2205.7|2205.4|11
1638252310000|2021-11-30 06:05:10|2206.4|2206.1|2205.8|2205.5|2206.4|2206.1|2205.7|2205.4|5
1638252320000|2021-11-30 06:05:20|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|8
1638252330000|2021-11-30 06:05:30|2205.7|2205.4|2202.9|2202.6|2205.8|2205.5|2202.9|2202.6|138
1638252340000|2021-11-30 06:05:40|2202.8|2202.5|2204|2203.7|2204.4|2204.1|2202.7|2202.4|100
1638252350000|2021-11-30 06:05:50|2203.6|2203.3|2202.9|2202.6|2203.8|2203.5|2202.9|2202.6|9
1638252360000|2021-11-30 06:06:00|2203|2202.7|2201.3|2201|2203.1|2202.8|2201.3|2201|44
1638252370000|2021-11-30 06:06:10|2201.4|2201.1|2201.9|2201.6|2202|2201.7|2201.1|2200.8|24
1638252380000|2021-11-30 06:06:20|2201.8|2201.5|2201.1|2200.8|2201.8|2201.5|2200.6|2200.3|32
1638252390000|2021-11-30 06:06:30|2200.9|2200.6|2200.5|2200.2|2201.5|2201.2|2200.5|2200.2|82
1638252400000|2021-11-30 06:06:40|2200.7|2200.4|2199.2|2198.9|2200.7|2200.4|2198.5|2198.2|123
1638252410000|2021-11-30 06:06:50|2199.3|2199|2197.8|2197.5|2199.7|2199.4|2197.7|2197.4|81
1638252420000|2021-11-30 06:07:00|2197.7|2197.4|2194.7|2194.4|2198|2197.7|2194.6|2194.3|107
1638252430000|2021-11-30 06:07:10|2194.8|2194.5|2197.4|2197.1|2197.6|2197.3|2194.3|2194|73
1638252440000|2021-11-30 06:07:20|2197.5|2197.2|2197.2|2196.9|2198|2197.7|2197|2196.7|25
1638252450000|2021-11-30 06:07:30|2197.1|2196.8|2198.1|2197.8|2198.1|2197.8|2197|2196.7|24
1638252460000|2021-11-30 06:07:40|2198.4|2198.1|2196.7|2196.4|2199.4|2199.1|2196.5|2196.2|55
1638252470000|2021-11-30 06:07:50|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.2|2195.9|17
1638252480000|2021-11-30 06:08:00|2197.3|2197|2198.7|2198.4|2198.7|2198.4|2197.3|2197|15
1638252490000|2021-11-30 06:08:10|2198.8|2198.5|2199.4|2199.1|2199.5|2199.2|2198.5|2198.2|46
1638252500000|2021-11-30 06:08:20|2198.7|2198.4|2198.3|2198|2198.8|2198.5|2197.8|2197.5|35
1638252510000|2021-11-30 06:08:30|2198.8|2198.5|2198.8|2198.5|2199.1|2198.8|2198.6|2198.3|28
1638252520000|2021-11-30 06:08:40|2198.7|2198.4|2198.7|2198.4|2199|2198.7|2198.5|2198.2|10
1638252530000|2021-11-30 06:08:50|2198.6|2198.3|2197.7|2197.4|2198.6|2198.3|2197.1|2196.8|22
1638252540000|2021-11-30 06:09:00|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.4|2197.1|25
1638252550000|2021-11-30 06:09:10|2197.3|2197|2200.9|2200.6|2200.9|2200.6|2197|2196.7|55
1638252560000|2021-11-30 06:09:20|2200.3|2200|2198.2|2197.9|2200.3|2200|2198.1|2197.8|26
1638252570000|2021-11-30 06:09:30|2198.3|2198|2199.8|2199.5|2199.8|2199.5|2198.2|2197.9|20
1638252580000|2021-11-30 06:09:40|2199.9|2199.6|2200.5|2200.2|2200.5|2200.2|2199.9|2199.6|25
1638252590000|2021-11-30 06:09:50|2200.6|2200.3|2199.6|2199.3|2200.6|2200.3|2199.6|2199.3|20
1638252600000|2021-11-30 06:10:00|2199.7|2199.4|2202.9|2202.6|2203.5|2203.2|2199|2198.7|79
1638252610000|2021-11-30 06:10:10|2202.3|2202|2201.7|2201.4|2202.3|2202|2201.3|2201|49
1638252620000|2021-11-30 06:10:20|2201.8|2201.5|2202.8|2202.5|2202.8|2202.5|2201.3|2201|10
1638252630000|2021-11-30 06:10:30|2202.9|2202.6|2203.2|2202.9|2203.5|2203.2|2202.7|2202.4|15
1638252640000|2021-11-30 06:10:40|2203.1|2202.8|2201.6|2201.3|2203.1|2202.8|2201.5|2201.2|57
1638252650000|2021-11-30 06:10:50|2201.5|2201.2|2200.2|2199.9|2201.8|2201.5|2200.1|2199.8|38
1638252660000|2021-11-30 06:11:00|2200.3|2200|2199.1|2198.8|2200.3|2200|2198.5|2198.2|22
1638252670000|2021-11-30 06:11:10|2199.2|2198.9|2200|2199.7|2200|2199.7|2199.2|2198.9|6
1638252680000|2021-11-30 06:11:20|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|8
1638252690000|2021-11-30 06:11:30|2199.8|2199.5|2199.9|2199.6|2200.8|2200.5|2199.8|2199.5|10
1638252700000|2021-11-30 06:11:40|2199.6|2199.3|2198.7|2198.4|2199.7|2199.4|2198.7|2198.4|29
1638252710000|2021-11-30 06:11:50|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2197.8|2197.5|29
1638252720000|2021-11-30 06:12:00|2198.4|2198.1|2198.6|2198.3|2199|2198.7|2198.2|2197.9|36
1638252730000|2021-11-30 06:12:10|2198.5|2198.2|2196.2|2195.9|2198.5|2198.2|2196.2|2195.9|33
1638252740000|2021-11-30 06:12:20|2196.4|2196.1|2198|2197.7|2198.3|2198|2196.2|2195.9|54
1638252750000|2021-11-30 06:12:30|2197.8|2197.5|2197.2|2196.9|2197.9|2197.6|2197.2|2196.9|25
1638252760000|2021-11-30 06:12:40|2197.3|2197|2197.9|2197.6|2197.9|2197.6|2197|2196.7|66
1638252770000|2021-11-30 06:12:50|2197.8|2197.5|2198.4|2198.1|2199|2198.7|2197.8|2197.5|23
1638252780000|2021-11-30 06:13:00|2198.3|2198|2198.9|2198.6|2198.9|2198.6|2197.9|2197.6|22
1638252790000|2021-11-30 06:13:10|2199|2198.7|2198.7|2198.4|2199.6|2199.3|2198.6|2198.3|41
1638252800000|2021-11-30 06:13:20|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|19
1638252810000|2021-11-30 06:13:30|2198.3|2198|2198|2197.7|2198.4|2198.1|2197.7|2197.4|20
1638252820000|2021-11-30 06:13:40|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.4|2197.1|15
1638252830000|2021-11-30 06:13:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.3|2197|8
1638252840000|2021-11-30 06:14:00|2197.4|2197.1|2198.3|2198|2198.5|2198.2|2197.3|2197|24
1638252850000|2021-11-30 06:14:10|2198.4|2198.1|2200.3|2200|2200.3|2200|2198.2|2197.9|16
1638252860000|2021-11-30 06:14:20|2200.4|2200.1|2201.8|2201.5|2202.3|2202|2200.4|2200.1|35
1638252870000|2021-11-30 06:14:30|2201.9|2201.6|2201.4|2201.1|2201.9|2201.6|2201.1|2200.8|16
1638252880000|2021-11-30 06:14:40|2201.3|2201|2201.7|2201.4|2201.9|2201.6|2201.3|2201|15
1638252890000|2021-11-30 06:14:50|2201.6|2201.3|2200.6|2200.3|2201.6|2201.3|2200.3|2200|28
1638252900000|2021-11-30 06:15:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2199.8|2199.5|45
1638252910000|2021-11-30 06:15:10|2200.9|2200.6|2201.4|2201.1|2202|2201.7|2200.9|2200.6|30
1638252920000|2021-11-30 06:15:20|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201|2200.7|14
1638252930000|2021-11-30 06:15:30|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|2
1638252940000|2021-11-30 06:15:40|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2200.8|2200.5|7
1638252950000|2021-11-30 06:15:50|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|3
1638252960000|2021-11-30 06:16:00|2201|2200.7|2201|2200.7|2201.4|2201.1|2200.9|2200.6|12
1638252970000|2021-11-30 06:16:10|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.4|2200.1|11
1638252980000|2021-11-30 06:16:20|2201|2200.7|2202.6|2202.3|2202.6|2202.3|2201|2200.7|12
1638252990000|2021-11-30 06:16:30|2202.9|2202.6|2202.9|2202.6|2203.2|2202.9|2202.6|2202.3|22
1638253000000|2021-11-30 06:16:40|2202.8|2202.5|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|16
1638253010000|2021-11-30 06:16:50|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.6|2202.3|14
1638253020000|2021-11-30 06:17:00|2202.8|2202.5|2203.7|2203.4|2203.7|2203.4|2202.8|2202.5|15
1638253030000|2021-11-30 06:17:10|2203.6|2203.3|2203.4|2203.1|2203.9|2203.6|2203.1|2202.8|19
1638253040000|2021-11-30 06:17:20|2202.7|2202.4|2203.5|2203.2|2203.7|2203.4|2202.7|2202.4|29
1638253050000|2021-11-30 06:17:30|2203.4|2203.1|2204.7|2204.4|2204.8|2204.5|2203.4|2203.1|10
1638253060000|2021-11-30 06:17:40|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.8|2204.5|41
1638253070000|2021-11-30 06:17:50|2204.9|2204.6|2204.7|2204.4|2205|2204.7|2204.4|2204.1|10
1638253080000|2021-11-30 06:18:00|2204.6|2204.3|2206.4|2206.1|2206.4|2206.1|2204.6|2204.3|20
1638253090000|2021-11-30 06:18:10|2206.1|2205.8|2206.6|2206.3|2206.7|2206.4|2206.1|2205.8|22
1638253100000|2021-11-30 06:18:20|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.2|2205.9|11
1638253110000|2021-11-30 06:18:30|2207|2206.7|2206.5|2206.2|2207|2206.7|2206.4|2206.1|17
1638253120000|2021-11-30 06:18:40|2206.3|2206|2206.7|2206.4|2206.9|2206.6|2206.3|2206|32
1638253130000|2021-11-30 06:18:50|2206.8|2206.5|2205.1|2204.8|2206.8|2206.5|2205.1|2204.8|42
1638253140000|2021-11-30 06:19:00|2204.9|2204.6|2205.3|2205|2205.5|2205.2|2204.6|2204.3|22
1638253150000|2021-11-30 06:19:10|2205.4|2205.1|2206.8|2206.5|2206.8|2206.5|2205.4|2205.1|5
1638253160000|2021-11-30 06:19:20|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|6
1638253170000|2021-11-30 06:19:30|2206.7|2206.4|2206.4|2206.1|2206.9|2206.6|2206.3|2206|22
1638253180000|2021-11-30 06:19:40|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.8|2205.5|15
1638253190000|2021-11-30 06:19:50|2206|2205.7|2206.7|2206.4|2206.7|2206.4|2206|2205.7|17
1638253200000|2021-11-30 06:20:00|2206.8|2206.5|2208.1|2207.8|2208.6|2208.3|2206.8|2206.5|47
1638253210000|2021-11-30 06:20:10|2208.2|2207.9|2207.2|2206.9|2208.2|2207.9|2206.9|2206.6|17
1638253220000|2021-11-30 06:20:20|2207|2206.7|2207.4|2207.1|2207.6|2207.3|2206.8|2206.5|16
1638253230000|2021-11-30 06:20:30|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.4|2207.1|7
1638253240000|2021-11-30 06:20:40|2208.1|2207.8|2207.5|2207.2|2208.1|2207.8|2207.5|2207.2|5
1638253250000|2021-11-30 06:20:50|2207.2|2206.9|2207.9|2207.6|2207.9|2207.6|2206.9|2206.6|20
1638253260000|2021-11-30 06:21:00|2208|2207.7|2207.2|2206.9|2208|2207.7|2207.1|2206.8|11
1638253270000|2021-11-30 06:21:10|2206.6|2206.3|2206.3|2206|2206.8|2206.5|2206.1|2205.8|61
1638253280000|2021-11-30 06:21:20|2206.2|2205.9|2206.4|2206.1|2206.7|2206.4|2206.1|2205.8|25
1638253290000|2021-11-30 06:21:30|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|5
1638253300000|2021-11-30 06:21:40|2206.5|2206.2|2207.9|2207.6|2207.9|2207.6|2206.4|2206.1|121
1638253310000|2021-11-30 06:21:50|2208.3|2208|2208.3|2208|2209.8|2209.5|2208|2207.7|29
1638253320000|2021-11-30 06:22:00|2208.4|2208.1|2208.5|2208.2|2209.2|2208.9|2208.3|2208|15
1638253330000|2021-11-30 06:22:10|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2207.9|2207.6|18
1638253340000|2021-11-30 06:22:20|2208.3|2208|2208.3|2208|2208.5|2208.2|2208.2|2207.9|9
1638253350000|2021-11-30 06:22:30|2208.2|2207.9|2209|2208.7|2209|2208.7|2208.1|2207.8|22
1638253360000|2021-11-30 06:22:40|2209.3|2209|2211.1|2210.8|2211.2|2210.9|2209.3|2209|32
1638253370000|2021-11-30 06:22:50|2211.2|2210.9|2209.8|2209.5|2211.2|2210.9|2209.8|2209.5|33
1638253380000|2021-11-30 06:23:00|2209.9|2209.6|2211.7|2211.4|2211.7|2211.4|2209.9|2209.6|34
1638253390000|2021-11-30 06:23:10|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|19
1638253400000|2021-11-30 06:23:20|2211.5|2211.2|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|10
1638253410000|2021-11-30 06:23:30|2211.7|2211.4|2212.6|2212.3|2212.6|2212.3|2211.6|2211.3|14
1638253420000|2021-11-30 06:23:40|2212.5|2212.2|2211.8|2211.5|2212.6|2212.3|2211.8|2211.5|24
1638253430000|2021-11-30 06:23:50|2211.7|2211.4|2210|2209.7|2211.8|2211.5|2210|2209.7|26
1638253440000|2021-11-30 06:24:00|2209.9|2209.6|2210.3|2210|2210.4|2210.1|2209.1|2208.8|45
1638253450000|2021-11-30 06:24:10|2210.2|2209.9|2210|2209.7|2210.4|2210.1|2209.8|2209.5|15
1638253460000|2021-11-30 06:24:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|2
1638253470000|2021-11-30 06:24:30|2210.3|2210|2209.8|2209.5|2210.4|2210.1|2209.7|2209.4|12
1638253480000|2021-11-30 06:24:40|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.1|2208.8|16
1638253490000|2021-11-30 06:24:50|2209.5|2209.2|2209|2208.7|2209.6|2209.3|2209|2208.7|9
1638253500000|2021-11-30 06:25:00|2209.1|2208.8|2209.5|2209.2|2209.6|2209.3|2209|2208.7|17
1638253510000|2021-11-30 06:25:10|2209.2|2208.9|2208.3|2208|2209.2|2208.9|2208.3|2208|9
1638253520000|2021-11-30 06:25:20|2208.2|2207.9|2207.1|2206.8|2208.2|2207.9|2207|2206.7|31
1638253530000|2021-11-30 06:25:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|12
1638253540000|2021-11-30 06:25:40|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|18
1638253550000|2021-11-30 06:25:50|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|5
1638253560000|2021-11-30 06:26:00|2207|2206.7|2208.2|2207.9|2208.6|2208.3|2207|2206.7|10
1638253570000|2021-11-30 06:26:10|2208.3|2208|2207.8|2207.5|2208.3|2208|2207.8|2207.5|6
1638253580000|2021-11-30 06:26:20|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.6|2207.3|7
1638253590000|2021-11-30 06:26:30|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|2
1638253600000|2021-11-30 06:26:40|2208.1|2207.8|2209.1|2208.8|2209.1|2208.8|2208|2207.7|15
1638253610000|2021-11-30 06:26:50|2209|2208.7|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|6
1638253620000|2021-11-30 06:27:00|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.5|2208.2|6
1638253630000|2021-11-30 06:27:10|2209|2208.7|2209|2208.7|2209.2|2208.9|2208.9|2208.6|5
1638253640000|2021-11-30 06:27:20|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.8|2208.5|3
1638253650000|2021-11-30 06:27:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|5
1638253660000|2021-11-30 06:27:40|2208.8|2208.5|2210|2209.7|2210|2209.7|2208.8|2208.5|20
1638253670000|2021-11-30 06:27:50|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|13
1638253680000|2021-11-30 06:28:00|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|17
1638253690000|2021-11-30 06:28:10|2210.4|2210.1|2211.2|2210.9|2211.3|2211|2210.4|2210.1|33
1638253700000|2021-11-30 06:28:20|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.9|2210.6|12
1638253710000|2021-11-30 06:28:30|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2210.7|2210.4|17
1638253720000|2021-11-30 06:28:40|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|12
1638253730000|2021-11-30 06:28:50|2211.7|2211.4|2212.7|2212.4|2212.7|2212.4|2211.7|2211.4|25
1638253740000|2021-11-30 06:29:00|2212.9|2212.6|2212.8|2212.5|2213.3|2213|2212.6|2212.3|31
1638253750000|2021-11-30 06:29:10|2212.9|2212.6|2214.1|2213.8|2214.5|2214.2|2212.9|2212.6|47
1638253760000|2021-11-30 06:29:20|2214.2|2213.9|2213|2212.7|2214.2|2213.9|2213|2212.7|24
1638253770000|2021-11-30 06:29:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|6
1638253780000|2021-11-30 06:29:40|2213.2|2212.9|2212.4|2212.1|2213.2|2212.9|2212.4|2212.1|12
1638253790000|2021-11-30 06:29:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|20
1638253800000|2021-11-30 06:30:00|2212.8|2212.5|2213.5|2213.2|2213.8|2213.5|2212.8|2212.5|16
1638253810000|2021-11-30 06:30:10|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|15
1638253820000|2021-11-30 06:30:20|2213.9|2213.6|2215|2214.7|2215.3|2215|2213.9|2213.6|46
1638253830000|2021-11-30 06:30:30|2214.9|2214.6|2214|2213.7|2214.9|2214.6|2214|2213.7|31
1638253840000|2021-11-30 06:30:40|2214.1|2213.8|2212.2|2211.9|2214.1|2213.8|2212|2211.7|16
1638253850000|2021-11-30 06:30:50|2212.4|2212.1|2213.8|2213.5|2213.8|2213.5|2212.3|2212|29
1638253860000|2021-11-30 06:31:00|2213.7|2213.4|2214.9|2214.6|2214.9|2214.6|2213.7|2213.4|37
1638253870000|2021-11-30 06:31:10|2214.7|2214.4|2214.1|2213.8|2214.7|2214.4|2214.1|2213.8|15
1638253880000|2021-11-30 06:31:20|2214.6|2214.3|2214.3|2214|2214.7|2214.4|2214.3|2214|13
1638253890000|2021-11-30 06:31:30|2214.4|2214.1|2212.6|2212.3|2214.4|2214.1|2212.6|2212.3|5
1638253900000|2021-11-30 06:31:40|2212.5|2212.2|2212|2211.7|2212.5|2212.2|2211.7|2211.4|22
1638253910000|2021-11-30 06:31:50|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.6|2211.3|11
1638253920000|2021-11-30 06:32:00|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.6|2211.3|17
1638253930000|2021-11-30 06:32:10|2211.6|2211.3|2211|2210.7|2211.8|2211.5|2210.9|2210.6|14
1638253940000|2021-11-30 06:32:20|2211.1|2210.8|2210.4|2210.1|2211.2|2210.9|2209.7|2209.4|46
1638253950000|2021-11-30 06:32:30|2210.6|2210.3|2211.2|2210.9|2211.4|2211.1|2210.6|2210.3|13
1638253960000|2021-11-30 06:32:40|2211.1|2210.8|2210.4|2210.1|2211.1|2210.8|2210.4|2210.1|10
1638253970000|2021-11-30 06:32:50|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|7
1638253980000|2021-11-30 06:33:00|2210.7|2210.4|2210.3|2210|2210.7|2210.4|2210.3|2210|17
1638253990000|2021-11-30 06:33:10|2210.2|2209.9|2211|2210.7|2211|2210.7|2210.1|2209.8|16
1638254000000|2021-11-30 06:33:20|2210.9|2210.6|2211.7|2211.4|2211.7|2211.4|2210.9|2210.6|8
1638254010000|2021-11-30 06:33:30|2212|2211.7|2211.9|2211.6|2212.2|2211.9|2211.8|2211.5|13
1638254020000|2021-11-30 06:33:40|2211.8|2211.5|2212.2|2211.9|2212.5|2212.2|2211.8|2211.5|15
1638254030000|2021-11-30 06:33:50|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|9
1638254040000|2021-11-30 06:34:00|2212.1|2211.8|2212.7|2212.4|2212.8|2212.5|2211.8|2211.5|59
1638254050000|2021-11-30 06:34:10|2212.8|2212.5|2211.7|2211.4|2213|2212.7|2211.7|2211.4|17
1638254060000|2021-11-30 06:34:20|2211.6|2211.3|2209.9|2209.6|2211.6|2211.3|2209.9|2209.6|33
1638254070000|2021-11-30 06:34:30|2209.8|2209.5|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|7
1638254080000|2021-11-30 06:34:40|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.4|2209.1|7
1638254090000|2021-11-30 06:34:50|2210|2209.7|2209.7|2209.4|2210.1|2209.8|2209.7|2209.4|11
1638254100000|2021-11-30 06:35:00|2209.8|2209.5|2209.2|2208.9|2210|2209.7|2209|2208.7|9
1638254110000|2021-11-30 06:35:10|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.6|2208.3|41
1638254120000|2021-11-30 06:35:20|2208.8|2208.5|2210.2|2209.9|2210.3|2210|2208.7|2208.4|13
1638254130000|2021-11-30 06:35:30|2210|2209.7|2210.5|2210.2|2211.1|2210.8|2210|2209.7|16
1638254140000|2021-11-30 06:35:40|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.1|2209.8|2
1638254150000|2021-11-30 06:35:50|2209.7|2209.4|2209.3|2209|2210.2|2209.9|2209.3|2209|112
1638254160000|2021-11-30 06:36:00|2209.2|2208.9|2208.7|2208.4|2209.6|2209.3|2208.6|2208.3|42
1638254170000|2021-11-30 06:36:10|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.5|2208.2|18
1638254180000|2021-11-30 06:36:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|17
1638254190000|2021-11-30 06:36:30|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|18
1638254200000|2021-11-30 06:36:40|2208.7|2208.4|2207.9|2207.6|2208.8|2208.5|2207.9|2207.6|26
1638254210000|2021-11-30 06:36:50|2207.8|2207.5|2206.8|2206.5|2207.8|2207.5|2206.8|2206.5|29
1638254220000|2021-11-30 06:37:00|2206.6|2206.3|2205.7|2205.4|2206.7|2206.4|2205.7|2205.4|38
1638254230000|2021-11-30 06:37:10|2205.6|2205.3|2206.1|2205.8|2206.6|2206.3|2205.3|2205|43
1638254240000|2021-11-30 06:37:20|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|0
1638254250000|2021-11-30 06:37:30|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|5
1638254260000|2021-11-30 06:37:40|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.8|2205.5|8
1638254270000|2021-11-30 06:37:50|2205.7|2205.4|2206.1|2205.8|2207.1|2206.8|2205.7|2205.4|22
1638254280000|2021-11-30 06:38:00|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|4
1638254290000|2021-11-30 06:38:10|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|13
1638254300000|2021-11-30 06:38:20|2207|2206.7|2207.1|2206.8|2207.3|2207|2207|2206.7|6
1638254310000|2021-11-30 06:38:30|2207.2|2206.9|2208.5|2208.2|2208.7|2208.4|2207.2|2206.9|12
1638254320000|2021-11-30 06:38:40|2208.6|2208.3|2209.1|2208.8|2209.3|2209|2208.6|2208.3|11
1638254330000|2021-11-30 06:38:50|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|12
1638254340000|2021-11-30 06:39:00|2209.8|2209.5|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|11
1638254350000|2021-11-30 06:39:10|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.2|2208.9|3
1638254360000|2021-11-30 06:39:20|2208.5|2208.2|2207.9|2207.6|2208.5|2208.2|2207.9|2207.6|32
1638254370000|2021-11-30 06:39:30|2208|2207.7|2208.1|2207.8|2208.3|2208|2208|2207.7|5
1638254380000|2021-11-30 06:39:40|2208.2|2207.9|2208.6|2208.3|2208.8|2208.5|2208.2|2207.9|22
1638254390000|2021-11-30 06:39:50|2208.7|2208.4|2208.1|2207.8|2209|2208.7|2208.1|2207.8|14
1638254400000|2021-11-30 06:40:00|2208|2207.7|2206.9|2206.6|2208|2207.7|2206.9|2206.6|13
1638254410000|2021-11-30 06:40:10|2206.7|2206.4|2207.4|2207.1|2207.4|2207.1|2206.2|2205.9|30
1638254420000|2021-11-30 06:40:20|2207.3|2207|2207.8|2207.5|2208|2207.7|2207.2|2206.9|11
1638254430000|2021-11-30 06:40:30|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.8|2207.5|2
1638254440000|2021-11-30 06:40:40|2208|2207.7|2207.5|2207.2|2208.1|2207.8|2207.5|2207.2|20
1638254450000|2021-11-30 06:40:50|2207.3|2207|2208.3|2208|2208.3|2208|2206.9|2206.6|13
1638254460000|2021-11-30 06:41:00|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|8
1638254470000|2021-11-30 06:41:10|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|24
1638254480000|2021-11-30 06:41:20|2209.2|2208.9|2209.9|2209.6|2210|2209.7|2209.1|2208.8|32
1638254490000|2021-11-30 06:41:30|2209.3|2209|2208.3|2208|2209.5|2209.2|2208.3|2208|20
1638254500000|2021-11-30 06:41:40|2208.4|2208.1|2208.4|2208.1|2208.6|2208.3|2208.3|2208|7
1638254510000|2021-11-30 06:41:50|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2207.9|2207.6|23
1638254520000|2021-11-30 06:42:00|2208.9|2208.6|2208.8|2208.5|2209|2208.7|2208.8|2208.5|6
1638254530000|2021-11-30 06:42:10|2208.7|2208.4|2210.2|2209.9|2210.2|2209.9|2208.7|2208.4|8
1638254540000|2021-11-30 06:42:20|2210.4|2210.1|2211.5|2211.2|2211.6|2211.3|2210.4|2210.1|25
1638254550000|2021-11-30 06:42:30|2211.4|2211.1|2211.2|2210.9|2211.6|2211.3|2210.9|2210.6|11
1638254560000|2021-11-30 06:42:40|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.3|2211|7
1638254570000|2021-11-30 06:42:50|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|15
1638254580000|2021-11-30 06:43:00|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|9
1638254590000|2021-11-30 06:43:10|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|19
1638254600000|2021-11-30 06:43:20|2211.4|2211.1|2213.3|2213|2213.3|2213|2211.4|2211.1|44
1638254610000|2021-11-30 06:43:30|2213.6|2213.3|2215.2|2214.9|2215.2|2214.9|2213.6|2213.3|67
1638254620000|2021-11-30 06:43:40|2215.3|2215|2215.3|2215|2215.7|2215.4|2215|2214.7|39
1638254630000|2021-11-30 06:43:50|2215.6|2215.3|2216.5|2216.2|2216.7|2216.4|2215.6|2215.3|91
1638254640000|2021-11-30 06:44:00|2216.2|2215.9|2214.9|2214.6|2216.3|2216|2214.9|2214.6|21
1638254650000|2021-11-30 06:44:10|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.3|2214|13
1638254660000|2021-11-30 06:44:20|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2214.4|2214.1|5
1638254670000|2021-11-30 06:44:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|11
1638254680000|2021-11-30 06:44:40|2214.3|2214|2214.2|2213.9|2214.3|2214|2214|2213.7|4
1638254690000|2021-11-30 06:44:50|2214.4|2214.1|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|16
1638254700000|2021-11-30 06:45:00|2215|2214.7|2214.4|2214.1|2215|2214.7|2214.4|2214.1|14
1638254710000|2021-11-30 06:45:10|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|11
1638254720000|2021-11-30 06:45:20|2214.1|2213.8|2212.6|2212.3|2214.1|2213.8|2212.6|2212.3|19
1638254730000|2021-11-30 06:45:30|2212.7|2212.4|2212.9|2212.6|2213.4|2213.1|2212.7|2212.4|17
1638254740000|2021-11-30 06:45:40|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212.2|2211.9|34
1638254750000|2021-11-30 06:45:50|2212.1|2211.8|2212.4|2212.1|2212.4|2212.1|2212|2211.7|8
1638254760000|2021-11-30 06:46:00|2212.3|2212|2212.5|2212.2|2212.9|2212.6|2212|2211.7|36
1638254770000|2021-11-30 06:46:10|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2212|2211.7|2
1638254780000|2021-11-30 06:46:20|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|8
1638254790000|2021-11-30 06:46:30|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|1
1638254800000|2021-11-30 06:46:40|||||||||6
1638254810000|2021-11-30 06:46:50|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.2|2210.9|26
1638254820000|2021-11-30 06:47:00|2211.6|2211.3|2212|2211.7|2212.2|2211.9|2211.6|2211.3|21
1638254830000|2021-11-30 06:47:10|2211.2|2210.9|2212|2211.7|2212|2211.7|2211.1|2210.8|31
1638254840000|2021-11-30 06:47:20|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212|2211.7|59
1638254850000|2021-11-30 06:47:30|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2212|2211.7|14
1638254860000|2021-11-30 06:47:40|2211.9|2211.6|2210.8|2210.5|2212.1|2211.8|2210.6|2210.3|24
1638254870000|2021-11-30 06:47:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|12
1638254880000|2021-11-30 06:48:00|2210.7|2210.4|2211.3|2211|2211.3|2211|2210.7|2210.4|5
1638254890000|2021-11-30 06:48:10|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211|2210.7|32
1638254900000|2021-11-30 06:48:20|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.3|2211|12
1638254910000|2021-11-30 06:48:30|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|9
1638254920000|2021-11-30 06:48:40|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|4
1638254930000|2021-11-30 06:48:50|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|5
1638254940000|2021-11-30 06:49:00|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|15
1638254950000|2021-11-30 06:49:10|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.7|2211.4|18
1638254960000|2021-11-30 06:49:20|2212|2211.7|2212.9|2212.6|2213|2212.7|2212|2211.7|25
1638254970000|2021-11-30 06:49:30|2213.2|2212.9|2216|2215.7|2216|2215.7|2213.2|2212.9|83
1638254980000|2021-11-30 06:49:40|2215.9|2215.6|2215.2|2214.9|2215.9|2215.6|2215.1|2214.8|16
1638254990000|2021-11-30 06:49:50|2215.3|2215|2215.4|2215.1|2216|2215.7|2215.2|2214.9|20
1638255000000|2021-11-30 06:50:00|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215|2214.7|14
1638255010000|2021-11-30 06:50:10|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.3|2215|4
1638255020000|2021-11-30 06:50:20|2215.7|2215.4|2216.2|2215.9|2216.2|2215.9|2215.6|2215.3|21
1638255030000|2021-11-30 06:50:30|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|27
1638255040000|2021-11-30 06:50:40|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|5
1638255050000|2021-11-30 06:50:50|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|3
1638255060000|2021-11-30 06:51:00|2216|2215.7|2215.4|2215.1|2216|2215.7|2215.4|2215.1|19
1638255070000|2021-11-30 06:51:10|2215.2|2214.9|2214.9|2214.6|2215.6|2215.3|2214.9|2214.6|23
1638255080000|2021-11-30 06:51:20|2215.1|2214.8|2214.2|2213.9|2215.1|2214.8|2214.2|2213.9|5
1638255090000|2021-11-30 06:51:30|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214|2213.7|7
1638255100000|2021-11-30 06:51:40|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.7|2213.4|9
1638255110000|2021-11-30 06:51:50|2213.7|2213.4|2213|2212.7|2213.7|2213.4|2212.9|2212.6|9
1638255120000|2021-11-30 06:52:00|2213.1|2212.8|2212.5|2212.2|2213.5|2213.2|2212.2|2211.9|59
1638255130000|2021-11-30 06:52:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|8
1638255140000|2021-11-30 06:52:20|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212.1|2211.8|7
1638255150000|2021-11-30 06:52:30|2212.4|2212.1|2211.6|2211.3|2212.4|2212.1|2211.6|2211.3|19
1638255160000|2021-11-30 06:52:40|2211.1|2210.8|2211.3|2211|2211.3|2211|2211|2210.7|7
1638255170000|2021-11-30 06:52:50|2211.2|2210.9|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|9
1638255180000|2021-11-30 06:53:00|2210.9|2210.6|2211.6|2211.3|2211.8|2211.5|2210.9|2210.6|8
1638255190000|2021-11-30 06:53:10|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.2|2210.9|4
1638255200000|2021-11-30 06:53:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|3
1638255210000|2021-11-30 06:53:30|2211.7|2211.4|2212.4|2212.1|2212.4|2212.1|2211.7|2211.4|9
1638255220000|2021-11-30 06:53:40|2212.5|2212.2|2213|2212.7|2213.4|2213.1|2212.5|2212.2|22
1638255230000|2021-11-30 06:53:50|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|3
1638255240000|2021-11-30 06:54:00|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|2
1638255250000|2021-11-30 06:54:10|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.1|2211.8|21
1638255260000|2021-11-30 06:54:20|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212|2211.7|6
1638255270000|2021-11-30 06:54:30|2212.3|2212|2211.9|2211.6|2212.3|2212|2211.9|2211.6|4
1638255280000|2021-11-30 06:54:40|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|3
1638255290000|2021-11-30 06:54:50|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|13
1638255300000|2021-11-30 06:55:00|2211.7|2211.4|2211|2210.7|2211.8|2211.5|2211|2210.7|11
1638255310000|2021-11-30 06:55:10|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|12
1638255320000|2021-11-30 06:55:20|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|4
1638255330000|2021-11-30 06:55:30|2211|2210.7|2211|2210.7|2211.3|2211|2211|2210.7|5
1638255340000|2021-11-30 06:55:40|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|5
1638255350000|2021-11-30 06:55:50|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.7|2210.4|6
1638255360000|2021-11-30 06:56:00|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|1
1638255370000|2021-11-30 06:56:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|2
1638255380000|2021-11-30 06:56:20|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|7
1638255390000|2021-11-30 06:56:30|2211.6|2211.3|2212|2211.7|2212.2|2211.9|2211.6|2211.3|4
1638255400000|2021-11-30 06:56:40|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.8|2211.5|6
1638255410000|2021-11-30 06:56:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1638255420000|2021-11-30 06:57:00|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|7
1638255430000|2021-11-30 06:57:10|2211.8|2211.5|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|12
1638255440000|2021-11-30 06:57:20|2211.4|2211.1|2210.9|2210.6|2211.5|2211.2|2210.9|2210.6|12
1638255450000|2021-11-30 06:57:30|2211|2210.7|2210.6|2210.3|2211|2210.7|2210.6|2210.3|3
1638255460000|2021-11-30 06:57:40|2210.7|2210.4|2210.1|2209.8|2210.7|2210.4|2210.1|2209.8|9
1638255470000|2021-11-30 06:57:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|14
1638255480000|2021-11-30 06:58:00|2210|2209.7|2211|2210.7|2211.2|2210.9|2209.9|2209.6|18
1638255490000|2021-11-30 06:58:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|3
1638255500000|2021-11-30 06:58:20|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|1
1638255510000|2021-11-30 06:58:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1638255520000|2021-11-30 06:58:40|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|2
1638255530000|2021-11-30 06:58:50|||||||||1
1638255540000|2021-11-30 06:59:00|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|41
1638255550000|2021-11-30 06:59:10|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|6
1638255560000|2021-11-30 06:59:20|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|8
1638255570000|2021-11-30 06:59:30|2210|2209.7|2210|2209.7|2210|2209.7|2209.8|2209.5|21
1638255580000|2021-11-30 06:59:40|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.6|2209.3|9
1638255590000|2021-11-30 06:59:50|2209.7|2209.4|2209.9|2209.6|2210|2209.7|2209.7|2209.4|4
1638255600000|2021-11-30 07:00:00|2209.7|2209.4|2207.7|2207.4|2209.8|2209.5|2206.9|2206.6|56
1638255610000|2021-11-30 07:00:10|2207.6|2207.3|2205.2|2204.9|2207.6|2207.3|2204.8|2204.5|50
1638255620000|2021-11-30 07:00:20|2205.1|2204.8|2207.9|2207.6|2208.6|2208.3|2205.1|2204.8|114
1638255630000|2021-11-30 07:00:30|2207.5|2207.2|2207.4|2207.1|2208.4|2208.1|2207.4|2207.1|30
1638255640000|2021-11-30 07:00:40|2206.9|2206.6|2207.7|2207.4|2207.8|2207.5|2206.7|2206.4|23
1638255650000|2021-11-30 07:00:50|2207.8|2207.5|2207.2|2206.9|2208|2207.7|2207.2|2206.9|27
1638255660000|2021-11-30 07:01:00|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2206.2|2205.9|30
1638255670000|2021-11-30 07:01:10|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2207|2206.7|3
1638255680000|2021-11-30 07:01:20|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|37
1638255690000|2021-11-30 07:01:30|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207|2206.7|36
1638255700000|2021-11-30 07:01:40|2207.5|2207.2|2206.4|2206.1|2207.6|2207.3|2206.2|2205.9|15
1638255710000|2021-11-30 07:01:50|2206.6|2206.3|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|9
1638255720000|2021-11-30 07:02:00|2206.5|2206.2|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|7
1638255730000|2021-11-30 07:02:10|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|11
1638255740000|2021-11-30 07:02:20|2207|2206.7|2206.1|2205.8|2207.1|2206.8|2205.9|2205.6|10
1638255750000|2021-11-30 07:02:30|2206.2|2205.9|2206.7|2206.4|2207.2|2206.9|2206.2|2205.9|9
1638255760000|2021-11-30 07:02:40|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|22
1638255770000|2021-11-30 07:02:50|2206.2|2205.9|2205.2|2204.9|2206.5|2206.2|2205.2|2204.9|14
1638255780000|2021-11-30 07:03:00|2205|2204.7|2205.3|2205|2205.7|2205.4|2204.9|2204.6|23
1638255790000|2021-11-30 07:03:10|2204.9|2204.6|2206|2205.7|2206|2205.7|2204.9|2204.6|18
1638255800000|2021-11-30 07:03:20|2206.1|2205.8|2206.2|2205.9|2206.6|2206.3|2206.1|2205.8|11
1638255810000|2021-11-30 07:03:30|2206.3|2206|2207.4|2207.1|2207.5|2207.2|2206.3|2206|6
1638255820000|2021-11-30 07:03:40|2206.6|2206.3|2207.1|2206.8|2207.2|2206.9|2206.5|2206.2|12
1638255830000|2021-11-30 07:03:50|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|5
1638255840000|2021-11-30 07:04:00|2206.7|2206.4|2205.8|2205.5|2206.7|2206.4|2205.5|2205.2|13
1638255850000|2021-11-30 07:04:10|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.1|2204.8|13
1638255860000|2021-11-30 07:04:20|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.3|2205|23
1638255870000|2021-11-30 07:04:30|2206|2205.7|2206|2205.7|2206.3|2206|2206|2205.7|29
1638255880000|2021-11-30 07:04:40|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|15
1638255890000|2021-11-30 07:04:50|2205.9|2205.6|2206.6|2206.3|2206.6|2206.3|2205.9|2205.6|14
1638255900000|2021-11-30 07:05:00|2206.5|2206.2|2207.6|2207.3|2207.7|2207.4|2206.5|2206.2|68
1638255910000|2021-11-30 07:05:10|2207.9|2207.6|2209.2|2208.9|2209.5|2209.2|2207.9|2207.6|32
1638255920000|2021-11-30 07:05:20|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2208.7|2208.4|14
1638255930000|2021-11-30 07:05:30|2208.9|2208.6|2210.1|2209.8|2210.1|2209.8|2208.9|2208.6|23
1638255940000|2021-11-30 07:05:40|2209.7|2209.4|2210.1|2209.8|2210.5|2210.2|2209.6|2209.3|17
1638255950000|2021-11-30 07:05:50|2210.2|2209.9|2209.6|2209.3|2210.5|2210.2|2209.6|2209.3|10
1638255960000|2021-11-30 07:06:00|2209.7|2209.4|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|6
1638255970000|2021-11-30 07:06:10|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.7|2209.4|3
1638255980000|2021-11-30 07:06:20|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|5
1638255990000|2021-11-30 07:06:30|2209.9|2209.6|2210.2|2209.9|2210.3|2210|2209.8|2209.5|7
1638256000000|2021-11-30 07:06:40|2210|2209.7|2212.1|2211.8|2212.1|2211.8|2210|2209.7|20
1638256010000|2021-11-30 07:06:50|2212.4|2212.1|2213.5|2213.2|2213.6|2213.3|2212.4|2212.1|35
1638256020000|2021-11-30 07:07:00|2214.1|2213.8|2215.7|2215.4|2215.7|2215.4|2214|2213.7|36
1638256030000|2021-11-30 07:07:10|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.2|2214.9|27
1638256040000|2021-11-30 07:07:20|2215.6|2215.3|2214.7|2214.4|2215.8|2215.5|2214.6|2214.3|17
1638256050000|2021-11-30 07:07:30|2214.8|2214.5|2214.3|2214|2214.8|2214.5|2214.2|2213.9|18
1638256060000|2021-11-30 07:07:40|2214.1|2213.8|2215.4|2215.1|2215.4|2215.1|2213.9|2213.6|12
1638256070000|2021-11-30 07:07:50|2215.3|2215|2214.4|2214.1|2215.3|2215|2213.9|2213.6|37
1638256080000|2021-11-30 07:08:00|2214.1|2213.8|2215.4|2215.1|2215.5|2215.2|2213.7|2213.4|11
1638256090000|2021-11-30 07:08:10|2215.1|2214.8|2214.7|2214.4|2215.6|2215.3|2214.7|2214.4|27
1638256100000|2021-11-30 07:08:20|2214.8|2214.5|2215.5|2215.2|2215.6|2215.3|2214.7|2214.4|24
1638256110000|2021-11-30 07:08:30|2215.3|2215|2214.7|2214.4|2215.3|2215|2214.1|2213.8|8
1638256120000|2021-11-30 07:08:40|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.1|2213.8|4
1638256130000|2021-11-30 07:08:50|2214.4|2214.1|2214.2|2213.9|2214.8|2214.5|2214.2|2213.9|7
1638256140000|2021-11-30 07:09:00|2214.5|2214.2|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|8
1638256150000|2021-11-30 07:09:10|2214.9|2214.6|2214.5|2214.2|2215|2214.7|2214.5|2214.2|7
1638256160000|2021-11-30 07:09:20|2214.4|2214.1|2214.3|2214|2215.1|2214.8|2214.3|2214|5
1638256170000|2021-11-30 07:09:30|2214.2|2213.9|2214.4|2214.1|2214.8|2214.5|2214.2|2213.9|12
1638256180000|2021-11-30 07:09:40|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2214|2213.7|6
1638256190000|2021-11-30 07:09:50|2213.9|2213.6|2214.5|2214.2|2214.5|2214.2|2213.5|2213.2|8
1638256200000|2021-11-30 07:10:00|2214.6|2214.3|2213|2212.7|2214.6|2214.3|2213|2212.7|16
1638256210000|2021-11-30 07:10:10|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.2|2212.9|13
1638256220000|2021-11-30 07:10:20|2213.4|2213.1|2213.8|2213.5|2213.9|2213.6|2213.2|2212.9|23
1638256230000|2021-11-30 07:10:30|2213.9|2213.6|2213.4|2213.1|2214|2213.7|2213.4|2213.1|49
1638256240000|2021-11-30 07:10:40|2213.5|2213.2|2213.9|2213.6|2213.9|2213.6|2213.2|2212.9|18
1638256250000|2021-11-30 07:10:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|18
1638256260000|2021-11-30 07:11:00|2213.7|2213.4|2213.3|2213|2213.9|2213.6|2213.3|2213|24
1638256270000|2021-11-30 07:11:10|2213.4|2213.1|2212.4|2212.1|2213.4|2213.1|2212.2|2211.9|28
1638256280000|2021-11-30 07:11:20|2212.3|2212|2211.7|2211.4|2212.3|2212|2211.7|2211.4|34
1638256290000|2021-11-30 07:11:30|2211.8|2211.5|2210.7|2210.4|2211.8|2211.5|2210.4|2210.1|15
1638256300000|2021-11-30 07:11:40|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.6|2210.3|29
1638256310000|2021-11-30 07:11:50|2210.5|2210.2|2210.8|2210.5|2211|2210.7|2210.4|2210.1|19
1638256320000|2021-11-30 07:12:00|2210.7|2210.4|2211.5|2211.2|2211.5|2211.2|2210.7|2210.4|9
1638256330000|2021-11-30 07:12:10|2211.6|2211.3|2212.8|2212.5|2213|2212.7|2211.5|2211.2|23
1638256340000|2021-11-30 07:12:20|2212.3|2212|2211|2210.7|2212.3|2212|2210.8|2210.5|33
1638256350000|2021-11-30 07:12:30|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|14
1638256360000|2021-11-30 07:12:40|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.7|2210.4|9
1638256370000|2021-11-30 07:12:50|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.8|2210.5|6
1638256380000|2021-11-30 07:13:00|2211.1|2210.8|2210.1|2209.8|2211.5|2211.2|2210.1|2209.8|15
1638256390000|2021-11-30 07:13:10|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2209.8|2209.5|29
1638256400000|2021-11-30 07:13:20|2210.1|2209.8|2209.9|2209.6|2210.3|2210|2209.9|2209.6|11
1638256410000|2021-11-30 07:13:30|2209.7|2209.4|2209|2208.7|2209.7|2209.4|2209|2208.7|9
1638256420000|2021-11-30 07:13:40|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.2|2208.9|5
1638256430000|2021-11-30 07:13:50|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|18
1638256440000|2021-11-30 07:14:00|2209.3|2209|2209.2|2208.9|2209.7|2209.4|2209.2|2208.9|2
1638256450000|2021-11-30 07:14:10|2209.3|2209|2208|2207.7|2209.4|2209.1|2208|2207.7|4
1638256460000|2021-11-30 07:14:20|2207.9|2207.6|2208.8|2208.5|2208.8|2208.5|2207.5|2207.2|17
1638256470000|2021-11-30 07:14:30|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|8
1638256480000|2021-11-30 07:14:40|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.4|2208.1|10
1638256490000|2021-11-30 07:14:50|2209.2|2208.9|2210.9|2210.6|2211|2210.7|2209.2|2208.9|19
1638256500000|2021-11-30 07:15:00|2210.7|2210.4|2210.9|2210.6|2211.6|2211.3|2210.3|2210|35
1638256510000|2021-11-30 07:15:10|2211.1|2210.8|2209.6|2209.3|2211.2|2210.9|2209.6|2209.3|57
1638256520000|2021-11-30 07:15:20|2209.2|2208.9|2209.6|2209.3|2209.8|2209.5|2209.1|2208.8|33
1638256530000|2021-11-30 07:15:30|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209|2208.7|8
1638256540000|2021-11-30 07:15:40|2209.8|2209.5|2209.5|2209.2|2210|2209.7|2209.4|2209.1|11
1638256550000|2021-11-30 07:15:50|2209.7|2209.4|2210.4|2210.1|2210.6|2210.3|2209.5|2209.2|16
1638256560000|2021-11-30 07:16:00|2210.3|2210|2209.7|2209.4|2210.4|2210.1|2209.7|2209.4|22
1638256570000|2021-11-30 07:16:10|2209.8|2209.5|2211.3|2211|2211.4|2211.1|2209.8|2209.5|14
1638256580000|2021-11-30 07:16:20|2211.1|2210.8|2211.1|2210.8|2211.3|2211|2211|2210.7|40
1638256590000|2021-11-30 07:16:30|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.8|2210.5|27
1638256600000|2021-11-30 07:16:40|2210.8|2210.5|2210.2|2209.9|2210.9|2210.6|2210|2209.7|18
1638256610000|2021-11-30 07:16:50|2210.1|2209.8|2209.9|2209.6|2210.4|2210.1|2209.8|2209.5|12
1638256620000|2021-11-30 07:17:00|2209.6|2209.3|2209.8|2209.5|2210.1|2209.8|2209.1|2208.8|18
1638256630000|2021-11-30 07:17:10|2209.7|2209.4|2209.5|2209.2|2209.9|2209.6|2209.1|2208.8|12
1638256640000|2021-11-30 07:17:20|2209.6|2209.3|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|5
1638256650000|2021-11-30 07:17:30|2210.1|2209.8|2211.9|2211.6|2211.9|2211.6|2210.1|2209.8|96
1638256660000|2021-11-30 07:17:40|2212|2211.7|2212.8|2212.5|2213.1|2212.8|2211.7|2211.4|32
1638256670000|2021-11-30 07:17:50|2212.7|2212.4|2213.3|2213|2213.3|2213|2212.3|2212|23
1638256680000|2021-11-30 07:18:00|2213.4|2213.1|2212.8|2212.5|2213.6|2213.3|2212.8|2212.5|8
1638256690000|2021-11-30 07:18:10|2212.7|2212.4|2212.5|2212.2|2213|2212.7|2212.2|2211.9|14
1638256700000|2021-11-30 07:18:20|2212.4|2212.1|2212.9|2212.6|2212.9|2212.6|2212|2211.7|10
1638256710000|2021-11-30 07:18:30|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.2|2211.9|5
1638256720000|2021-11-30 07:18:40|2212.4|2212.1|2212.2|2211.9|2212.7|2212.4|2212.2|2211.9|7
1638256730000|2021-11-30 07:18:50|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|16
1638256740000|2021-11-30 07:19:00|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211|2210.7|10
1638256750000|2021-11-30 07:19:10|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211|2210.7|7
1638256760000|2021-11-30 07:19:20|2211.4|2211.1|2211.2|2210.9|2211.5|2211.2|2211.1|2210.8|0
1638256770000|2021-11-30 07:19:30|2211.3|2211|2211.6|2211.3|2211.8|2211.5|2211.2|2210.9|5
1638256780000|2021-11-30 07:19:40|2211.5|2211.2|2212|2211.7|2212.2|2211.9|2211.5|2211.2|21
1638256790000|2021-11-30 07:19:50|2212.4|2212.1|2213.3|2213|2213.6|2213.3|2212.4|2212.1|14
1638256800000|2021-11-30 07:20:00|2213.2|2212.9|2213.2|2212.9|2213.6|2213.3|2213.1|2212.8|16
1638256810000|2021-11-30 07:20:10|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2212.8|2212.5|12
1638256820000|2021-11-30 07:20:20|2213.1|2212.8|2213.6|2213.3|2213.6|2213.3|2213.1|2212.8|5
1638256830000|2021-11-30 07:20:30|2214.3|2214|2214|2213.7|2214.6|2214.3|2214|2213.7|23
1638256840000|2021-11-30 07:20:40|2214.1|2213.8|2215|2214.7|2215|2214.7|2213.9|2213.6|23
1638256850000|2021-11-30 07:20:50|2214.8|2214.5|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|3
1638256860000|2021-11-30 07:21:00|2214.7|2214.4|2214.7|2214.4|2215.1|2214.8|2214.3|2214|9
1638256870000|2021-11-30 07:21:10|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|6
1638256880000|2021-11-30 07:21:20|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2213.7|2213.4|6
1638256890000|2021-11-30 07:21:30|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|2
1638256900000|2021-11-30 07:21:40|2214.2|2213.9|2215.3|2215|2215.4|2215.1|2214.2|2213.9|18
1638256910000|2021-11-30 07:21:50|2215.5|2215.2|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|14
1638256920000|2021-11-30 07:22:00|2215.8|2215.5|2217.1|2216.8|2217.1|2216.8|2215.8|2215.5|34
1638256930000|2021-11-30 07:22:10|2217|2216.7|2218.2|2217.9|2218.2|2217.9|2216.7|2216.4|70
1638256940000|2021-11-30 07:22:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2217.7|2217.4|16
1638256950000|2021-11-30 07:22:30|2218.1|2217.8|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|15
1638256960000|2021-11-30 07:22:40|2217.6|2217.3|2217|2216.7|2217.8|2217.5|2217|2216.7|11
1638256970000|2021-11-30 07:22:50|2217.1|2216.8|2217.3|2217|2217.5|2217.2|2217.1|2216.8|6
1638256980000|2021-11-30 07:23:00|2217.6|2217.3|2217.5|2217.2|2217.9|2217.6|2217.1|2216.8|23
1638256990000|2021-11-30 07:23:10|2217.7|2217.4|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|5
1638257000000|2021-11-30 07:23:20|2217.6|2217.3|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|15
1638257010000|2021-11-30 07:23:30|2217.5|2217.2|2217.8|2217.5|2218.1|2217.8|2217.1|2216.8|17
1638257020000|2021-11-30 07:23:40|2217.6|2217.3|2216.7|2216.4|2217.8|2217.5|2216.6|2216.3|8
1638257030000|2021-11-30 07:23:50|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.1|2215.8|11
1638257040000|2021-11-30 07:24:00|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.5|2216.2|11
1638257050000|2021-11-30 07:24:10|2216.8|2216.5|2217.2|2216.9|2217.4|2217.1|2216.8|2216.5|15
1638257060000|2021-11-30 07:24:20|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.4|2216.1|19
1638257070000|2021-11-30 07:24:30|2216.5|2216.2|2215.4|2215.1|2216.6|2216.3|2215.2|2214.9|15
1638257080000|2021-11-30 07:24:40|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|15
1638257090000|2021-11-30 07:24:50|2215.5|2215.2|2215.8|2215.5|2216|2215.7|2215.5|2215.2|6
1638257100000|2021-11-30 07:25:00|2215.7|2215.4|2215.9|2215.6|2216.2|2215.9|2215.7|2215.4|10
1638257110000|2021-11-30 07:25:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.3|2215|5
1638257120000|2021-11-30 07:25:20|2216|2215.7|2216.2|2215.9|2216.4|2216.1|2215.9|2215.6|2
1638257130000|2021-11-30 07:25:30|2216.3|2216|2216.3|2216|2216.6|2216.3|2216.1|2215.8|8
1638257140000|2021-11-30 07:25:40|2216|2215.7|2215.1|2214.8|2216|2215.7|2214.6|2214.3|23
1638257150000|2021-11-30 07:25:50|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.3|2215|4
1638257160000|2021-11-30 07:26:00|2215.6|2215.3|2215|2214.7|2215.6|2215.3|2215|2214.7|6
1638257170000|2021-11-30 07:26:10|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214|2213.7|7
1638257180000|2021-11-30 07:26:20|2214.9|2214.6|2213.2|2212.9|2214.9|2214.6|2213.2|2212.9|27
1638257190000|2021-11-30 07:26:30|2213.1|2212.8|2213.5|2213.2|2213.8|2213.5|2212.6|2212.3|32
1638257200000|2021-11-30 07:26:40|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213|2212.7|20
1638257210000|2021-11-30 07:26:50|2213.2|2212.9|2212.4|2212.1|2213.5|2213.2|2212.4|2212.1|11
1638257220000|2021-11-30 07:27:00|2212.3|2212|2213|2212.7|2213.6|2213.3|2212.1|2211.8|9
1638257230000|2021-11-30 07:27:10|2212.9|2212.6|2213.2|2212.9|2213.4|2213.1|2212.6|2212.3|4
1638257240000|2021-11-30 07:27:20|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2212.9|2212.6|2
1638257250000|2021-11-30 07:27:30|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.7|2212.4|3
1638257260000|2021-11-30 07:27:40|2212.8|2212.5|2213.4|2213.1|2213.6|2213.3|2212.8|2212.5|5
1638257270000|2021-11-30 07:27:50|2213.5|2213.2|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|7
1638257280000|2021-11-30 07:28:00|2213.6|2213.3|2213.2|2212.9|2213.8|2213.5|2212.9|2212.6|17
1638257290000|2021-11-30 07:28:10|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.6|2212.3|25
1638257300000|2021-11-30 07:28:20|2212.9|2212.6|2212.2|2211.9|2212.9|2212.6|2212.1|2211.8|14
1638257310000|2021-11-30 07:28:30|2212.3|2212|2212.3|2212|2212.5|2212.2|2212.1|2211.8|8
1638257320000|2021-11-30 07:28:40|2212.9|2212.6|2213.3|2213|2213.5|2213.2|2212.7|2212.4|7
1638257330000|2021-11-30 07:28:50|2213.4|2213.1|2211.9|2211.6|2213.4|2213.1|2211.9|2211.6|5
1638257340000|2021-11-30 07:29:00|2212|2211.7|2212.3|2212|2212.3|2212|2211.3|2211|9
1638257350000|2021-11-30 07:29:10|2212.2|2211.9|2213.2|2212.9|2213.5|2213.2|2212.1|2211.8|19
1638257360000|2021-11-30 07:29:20|2213.3|2213|2212.9|2212.6|2213.4|2213.1|2212.8|2212.5|1
1638257370000|2021-11-30 07:29:30|2212.8|2212.5|2211.5|2211.2|2212.9|2212.6|2211.5|2211.2|13
1638257380000|2021-11-30 07:29:40|2211.6|2211.3|2211.5|2211.2|2212|2211.7|2211.5|2211.2|6
1638257390000|2021-11-30 07:29:50|2211.6|2211.3|2211.4|2211.1|2211.8|2211.5|2211.3|2211|8
1638257400000|2021-11-30 07:30:00|2211.6|2211.3|2211.5|2211.2|2212.1|2211.8|2210.6|2210.3|14
1638257410000|2021-11-30 07:30:10|2211.6|2211.3|2211.7|2211.4|2212|2211.7|2210.7|2210.4|5
1638257420000|2021-11-30 07:30:20|2211.8|2211.5|2212.1|2211.8|2212.3|2212|2211.7|2211.4|22
1638257430000|2021-11-30 07:30:30|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|13
1638257440000|2021-11-30 07:30:40|2212|2211.7|2210.9|2210.6|2212|2211.7|2210.9|2210.6|15
1638257450000|2021-11-30 07:30:50|2211.1|2210.8|2210.8|2210.5|2211.6|2211.3|2210.7|2210.4|15
1638257460000|2021-11-30 07:31:00|2210.5|2210.2|2209.2|2208.9|2210.6|2210.3|2209.2|2208.9|20
1638257470000|2021-11-30 07:31:10|2209.4|2209.1|2210.3|2210|2210.6|2210.3|2209.3|2209|23
1638257480000|2021-11-30 07:31:20|2210.4|2210.1|2210.6|2210.3|2210.8|2210.5|2210.3|2210|6
1638257490000|2021-11-30 07:31:30|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.6|2210.3|5
1638257500000|2021-11-30 07:31:40|2211.1|2210.8|2211.5|2211.2|2211.6|2211.3|2211.1|2210.8|8
1638257510000|2021-11-30 07:31:50|2211.9|2211.6|2212|2211.7|2212.3|2212|2211.7|2211.4|16
1638257520000|2021-11-30 07:32:00|2212.2|2211.9|2211.5|2211.2|2212.2|2211.9|2211.3|2211|20
1638257530000|2021-11-30 07:32:10|2211.4|2211.1|2210.1|2209.8|2211.4|2211.1|2210.1|2209.8|21
1638257540000|2021-11-30 07:32:20|2210|2209.7|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|12
1638257550000|2021-11-30 07:32:30|2210.1|2209.8|2209.8|2209.5|2210.3|2210|2209.7|2209.4|14
1638257560000|2021-11-30 07:32:40|2209.9|2209.6|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|2
1638257570000|2021-11-30 07:32:50|2209.3|2209|2209.2|2208.9|2209.5|2209.2|2209.1|2208.8|4
1638257580000|2021-11-30 07:33:00|2209.1|2208.8|2209|2208.7|2209.3|2209|2208.7|2208.4|11
1638257590000|2021-11-30 07:33:10|2208.9|2208.6|2209.7|2209.4|2209.8|2209.5|2208.8|2208.5|8
1638257600000|2021-11-30 07:33:20|2209.6|2209.3|2209.1|2208.8|2209.7|2209.4|2209|2208.7|6
1638257610000|2021-11-30 07:33:30|2209|2208.7|2208.3|2208|2209.1|2208.8|2208.2|2207.9|15
1638257620000|2021-11-30 07:33:40|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.9|2207.6|4
1638257630000|2021-11-30 07:33:50|2207.7|2207.4|2207.9|2207.6|2208.1|2207.8|2207.4|2207.1|11
1638257640000|2021-11-30 07:34:00|2208.3|2208|2207.7|2207.4|2208.7|2208.4|2207.4|2207.1|18
1638257650000|2021-11-30 07:34:10|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2206.9|2206.6|9
1638257660000|2021-11-30 07:34:20|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2206.9|2206.6|5
1638257670000|2021-11-30 07:34:30|2207|2206.7|2208|2207.7|2208|2207.7|2207|2206.7|9
1638257680000|2021-11-30 07:34:40|2207.9|2207.6|2207.4|2207.1|2208|2207.7|2207.1|2206.8|9
1638257690000|2021-11-30 07:34:50|2207.5|2207.2|2206.4|2206.1|2207.5|2207.2|2206.4|2206.1|5
1638257700000|2021-11-30 07:35:00|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|39
1638257710000|2021-11-30 07:35:10|2206.5|2206.2|2206.8|2206.5|2206.9|2206.6|2206.4|2206.1|9
1638257720000|2021-11-30 07:35:20|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|7
1638257730000|2021-11-30 07:35:30|2207.3|2207|2207.3|2207|2207.5|2207.2|2207|2206.7|11
1638257740000|2021-11-30 07:35:40|2207.2|2206.9|2207|2206.7|2207.5|2207.2|2207|2206.7|6
1638257750000|2021-11-30 07:35:50|2206.9|2206.6|2207.3|2207|2207.6|2207.3|2206.9|2206.6|11
1638257760000|2021-11-30 07:36:00|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.6|2206.3|35
1638257770000|2021-11-30 07:36:10|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.6|2206.3|7
1638257780000|2021-11-30 07:36:20|2207.1|2206.8|2207.3|2207|2207.4|2207.1|2206.9|2206.6|5
1638257790000|2021-11-30 07:36:30|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|5
1638257800000|2021-11-30 07:36:40|2207.5|2207.2|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|3
1638257810000|2021-11-30 07:36:50|2207.6|2207.3|2206.9|2206.6|2207.6|2207.3|2206.9|2206.6|9
1638257820000|2021-11-30 07:37:00|2206.8|2206.5|2207.1|2206.8|2207.3|2207|2206.8|2206.5|2
1638257830000|2021-11-30 07:37:10|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207|2206.7|3
1638257840000|2021-11-30 07:37:20|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|5
1638257850000|2021-11-30 07:37:30|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.7|2207.4|3
1638257860000|2021-11-30 07:37:40|2208.1|2207.8|2207.1|2206.8|2208.2|2207.9|2207|2206.7|11
1638257870000|2021-11-30 07:37:50|2207|2206.7|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|5
1638257880000|2021-11-30 07:38:00|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206|2205.7|9
1638257890000|2021-11-30 07:38:10|2206.3|2206|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|7
1638257900000|2021-11-30 07:38:20|2207|2206.7|2207.7|2207.4|2207.9|2207.6|2206.9|2206.6|4
1638257910000|2021-11-30 07:38:30|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|3
1638257920000|2021-11-30 07:38:40|2208.1|2207.8|2208.3|2208|2208.3|2208|2207.9|2207.6|14
1638257930000|2021-11-30 07:38:50|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|2
1638257940000|2021-11-30 07:39:00|2208.2|2207.9|2208.6|2208.3|2208.7|2208.4|2208.1|2207.8|9
1638257950000|2021-11-30 07:39:10|2208.5|2208.2|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|2
1638257960000|2021-11-30 07:39:20|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.4|2208.1|3
1638257970000|2021-11-30 07:39:30|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.6|2208.3|5
1638257980000|2021-11-30 07:39:40|2209.1|2208.8|2209.1|2208.8|2209.3|2209|2209.1|2208.8|5
1638257990000|2021-11-30 07:39:50|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|2
1638258000000|2021-11-30 07:40:00|2209.6|2209.3|2209.9|2209.6|2210|2209.7|2209.6|2209.3|6
1638258010000|2021-11-30 07:40:10|2210|2209.7|2210.3|2210|2210.3|2210|2210|2209.7|9
1638258020000|2021-11-30 07:40:20|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|2
1638258030000|2021-11-30 07:40:30|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|2
1638258040000|2021-11-30 07:40:40|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|3
1638258050000|2021-11-30 07:40:50|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|5
1638258060000|2021-11-30 07:41:00|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|1
1638258070000|2021-11-30 07:41:10|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|1
1638258080000|2021-11-30 07:41:20|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.3|2210|9
1638258090000|2021-11-30 07:41:30|2210.2|2209.9|2209.5|2209.2|2210.2|2209.9|2209.4|2209.1|13
1638258100000|2021-11-30 07:41:40|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.3|2209|2
1638258110000|2021-11-30 07:41:50|2209|2208.7|2207.8|2207.5|2209|2208.7|2207.8|2207.5|8
1638258120000|2021-11-30 07:42:00|2207.9|2207.6|2208.5|2208.2|2209.2|2208.9|2207.9|2207.6|15
1638258130000|2021-11-30 07:42:10|2208.4|2208.1|2207.1|2206.8|2208.4|2208.1|2207|2206.7|16
1638258140000|2021-11-30 07:42:20|2207.4|2207.1|2207.5|2207.2|2207.7|2207.4|2207.3|2207|5
1638258150000|2021-11-30 07:42:30|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2206.8|2206.5|3
1638258160000|2021-11-30 07:42:40|2206.9|2206.6|2208|2207.7|2208.1|2207.8|2206.9|2206.6|22
1638258170000|2021-11-30 07:42:50|2207.9|2207.6|2208.2|2207.9|2208.3|2208|2207.7|2207.4|5
1638258180000|2021-11-30 07:43:00|2208.3|2208|2207.5|2207.2|2208.4|2208.1|2207.5|2207.2|9
1638258190000|2021-11-30 07:43:10|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207|2206.7|4
1638258200000|2021-11-30 07:43:20|2207.5|2207.2|2208.5|2208.2|2208.5|2208.2|2207.5|2207.2|1
1638258210000|2021-11-30 07:43:30|2208.3|2208|2207.9|2207.6|2208.4|2208.1|2207.9|2207.6|9
1638258220000|2021-11-30 07:43:40|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.5|2207.2|4
1638258230000|2021-11-30 07:43:50|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|3
1638258240000|2021-11-30 07:44:00|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2206.9|2206.6|5
1638258250000|2021-11-30 07:44:10|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2206.5|2206.2|5
1638258260000|2021-11-30 07:44:20|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|3
1638258270000|2021-11-30 07:44:30|2206.6|2206.3|2206|2205.7|2206.7|2206.4|2206|2205.7|13
1638258280000|2021-11-30 07:44:40|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2205.5|2205.2|28
1638258290000|2021-11-30 07:44:50|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2204.8|2204.5|22
1638258300000|2021-11-30 07:45:00|2205.1|2204.8|2206.4|2206.1|2206.6|2206.3|2205|2204.7|15
1638258310000|2021-11-30 07:45:10|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|6
1638258320000|2021-11-30 07:45:20|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2205.9|2205.6|5
1638258330000|2021-11-30 07:45:30|2206|2205.7|2206|2205.7|2206.3|2206|2205.8|2205.5|0
1638258340000|2021-11-30 07:45:40|2206.2|2205.9|2207.9|2207.6|2208.2|2207.9|2206.2|2205.9|16
1638258350000|2021-11-30 07:45:50|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.7|2207.4|5
1638258360000|2021-11-30 07:46:00|2207.7|2207.4|2207.7|2207.4|2208.8|2208.5|2207.3|2207|22
1638258370000|2021-11-30 07:46:10|2207.6|2207.3|2207.4|2207.1|2208.4|2208.1|2207.3|2207|10
1638258380000|2021-11-30 07:46:20|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2206.9|2206.6|11
1638258390000|2021-11-30 07:46:30|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207|2206.7|0
1638258400000|2021-11-30 07:46:40|2206.9|2206.6|2207.5|2207.2|2207.5|2207.2|2206.9|2206.6|5
1638258410000|2021-11-30 07:46:50|2207.6|2207.3|2207|2206.7|2207.6|2207.3|2206.8|2206.5|9
1638258420000|2021-11-30 07:47:00|2206.9|2206.6|2207|2206.7|2207.3|2207|2206.5|2206.2|11
1638258430000|2021-11-30 07:47:10|2206.9|2206.6|2206.9|2206.6|2207.1|2206.8|2206.5|2206.2|2
1638258440000|2021-11-30 07:47:20|2207.1|2206.8|2206.8|2206.5|2207.4|2207.1|2206.7|2206.4|2
1638258450000|2021-11-30 07:47:30|2206.9|2206.6|2207.6|2207.3|2207.6|2207.3|2206.8|2206.5|7
1638258460000|2021-11-30 07:47:40|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2206.9|2206.6|2
1638258470000|2021-11-30 07:47:50|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2206.9|2206.6|2
1638258480000|2021-11-30 07:48:00|2207.3|2207|2208.3|2208|2208.4|2208.1|2207.3|2207|19
1638258490000|2021-11-30 07:48:10|2208.1|2207.8|2208.6|2208.3|2208.7|2208.4|2208.1|2207.8|13
1638258500000|2021-11-30 07:48:20|2208.3|2208|2208.2|2207.9|2208.6|2208.3|2207.9|2207.6|15
1638258510000|2021-11-30 07:48:30|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2207.9|2207.6|13
1638258520000|2021-11-30 07:48:40|2208.1|2207.8|2207.8|2207.5|2208.3|2208|2207.7|2207.4|8
1638258530000|2021-11-30 07:48:50|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2206.6|2206.3|5
1638258540000|2021-11-30 07:49:00|2207.2|2206.9|2208.6|2208.3|2208.7|2208.4|2207.1|2206.8|14
1638258550000|2021-11-30 07:49:10|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|10
1638258560000|2021-11-30 07:49:20|2209|2208.7|2208|2207.7|2209|2208.7|2208|2207.7|16
1638258570000|2021-11-30 07:49:30|2208.1|2207.8|2208.1|2207.8|2208.5|2208.2|2208|2207.7|5
1638258580000|2021-11-30 07:49:40|2208.2|2207.9|2208.1|2207.8|2208.6|2208.3|2207.9|2207.6|8
1638258590000|2021-11-30 07:49:50|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.8|2207.5|12
1638258600000|2021-11-30 07:50:00|2208.1|2207.8|2208.4|2208.1|2208.7|2208.4|2207.9|2207.6|6
1638258610000|2021-11-30 07:50:10|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208|2207.7|10
1638258620000|2021-11-30 07:50:20|2208|2207.7|2208|2207.7|2208.2|2207.9|2208|2207.7|7
1638258630000|2021-11-30 07:50:30|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|13
1638258640000|2021-11-30 07:50:40|2208.1|2207.8|2208.5|2208.2|2208.5|2208.2|2207.9|2207.6|4
1638258650000|2021-11-30 07:50:50|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|8
1638258660000|2021-11-30 07:51:00|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.3|2208|7
1638258670000|2021-11-30 07:51:10|2208.4|2208.1|2208.1|2207.8|2208.7|2208.4|2208.1|2207.8|10
1638258680000|2021-11-30 07:51:20|2208.2|2207.9|2208.8|2208.5|2208.8|2208.5|2208.2|2207.9|3
1638258690000|2021-11-30 07:51:30|2209|2208.7|2209.4|2209.1|2209.4|2209.1|2208.9|2208.6|10
1638258700000|2021-11-30 07:51:40|2209.2|2208.9|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|26
1638258710000|2021-11-30 07:51:50|2208.8|2208.5|2209.4|2209.1|2209.4|2209.1|2208.8|2208.5|5
1638258720000|2021-11-30 07:52:00|2209.3|2209|2209.6|2209.3|2209.8|2209.5|2208.9|2208.6|16
1638258730000|2021-11-30 07:52:10|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|5
1638258740000|2021-11-30 07:52:20|2209.7|2209.4|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|6
1638258750000|2021-11-30 07:52:30|2209.7|2209.4|2209.9|2209.6|2210.1|2209.8|2209.6|2209.3|4
1638258760000|2021-11-30 07:52:40|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|9
1638258770000|2021-11-30 07:52:50|2210.2|2209.9|2210.3|2210|2210.3|2210|2210|2209.7|1
1638258780000|2021-11-30 07:53:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210|2209.7|13
1638258790000|2021-11-30 07:53:10|2210.2|2209.9|2210.2|2209.9|2210.4|2210.1|2209.9|2209.6|12
1638258800000|2021-11-30 07:53:20|2210.1|2209.8|2210.4|2210.1|2210.5|2210.2|2209.9|2209.6|12
1638258810000|2021-11-30 07:53:30|2210.3|2210|2210.3|2210|2210.5|2210.2|2210.3|2210|10
1638258820000|2021-11-30 07:53:40|2210.1|2209.8|2210.6|2210.3|2210.7|2210.4|2210.1|2209.8|0
1638258830000|2021-11-30 07:53:50|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|5
1638258840000|2021-11-30 07:54:00|2210.1|2209.8|2210.7|2210.4|2210.7|2210.4|2210.1|2209.8|5
1638258850000|2021-11-30 07:54:10|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.3|2210|11
1638258860000|2021-11-30 07:54:20|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|4
1638258870000|2021-11-30 07:54:30|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|3
1638258880000|2021-11-30 07:54:40|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|4
1638258890000|2021-11-30 07:54:50|2210.8|2210.5|2211.3|2211|2211.4|2211.1|2210.8|2210.5|24
1638258900000|2021-11-30 07:55:00|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|3
1638258910000|2021-11-30 07:55:10|2211.6|2211.3|2211|2210.7|2211.6|2211.3|2210.9|2210.6|10
1638258920000|2021-11-30 07:55:20|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|7
1638258930000|2021-11-30 07:55:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|9
1638258940000|2021-11-30 07:55:40|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.9|2211.6|11
1638258950000|2021-11-30 07:55:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|7
1638258960000|2021-11-30 07:56:00|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.3|2212|11
1638258970000|2021-11-30 07:56:10|2212.3|2212|2212.7|2212.4|2212.8|2212.5|2212.3|2212|7
1638258980000|2021-11-30 07:56:20|2212.9|2212.6|2212.5|2212.2|2213|2212.7|2212.5|2212.2|10
1638258990000|2021-11-30 07:56:30|2212.3|2212|2212.3|2212|2212.3|2212|2212.2|2211.9|4
1638259000000|2021-11-30 07:56:40|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|3
1638259010000|2021-11-30 07:56:50|2212.6|2212.3|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|11
1638259020000|2021-11-30 07:57:00|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|5
1638259030000|2021-11-30 07:57:10|2211.9|2211.6|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|6
1638259040000|2021-11-30 07:57:20|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|4
1638259050000|2021-11-30 07:57:30|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|6
1638259060000|2021-11-30 07:57:40|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.7|2211.4|0
1638259070000|2021-11-30 07:57:50|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|6
1638259080000|2021-11-30 07:58:00|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.7|2211.4|0
1638259090000|2021-11-30 07:58:10|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|1
1638259100000|2021-11-30 07:58:20|2212|2211.7|2211.5|2211.2|2212.1|2211.8|2211.5|2211.2|0
1638259110000|2021-11-30 07:58:30|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2210.9|2210.6|0
1638259120000|2021-11-30 07:58:40|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211|2210.7|2
1638259130000|2021-11-30 07:58:50|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2211.3|2211|0
1638259140000|2021-11-30 07:59:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.3|2211|5
1638259150000|2021-11-30 07:59:10|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|2
1638259160000|2021-11-30 07:59:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|0
1638259170000|2021-11-30 07:59:30|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|8
1638259180000|2021-11-30 07:59:40|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|1
1638259200000|2021-11-30 08:00:00|2211.8|2211.5|2209.5|2209.2|2211.9|2211.6|2209.3|2209|70
1638259210000|2021-11-30 08:00:10|2209.9|2209.6|2210.3|2210|2210.3|2210|2208.7|2208.4|12
1638259220000|2021-11-30 08:00:20|2210|2209.7|2211.1|2210.8|2211.7|2211.4|2210|2209.7|23
1638259230000|2021-11-30 08:00:30|2211|2210.7|2210.4|2210.1|2211.2|2210.9|2209.3|2209|29
1638259240000|2021-11-30 08:00:40|2210.3|2210|2210.2|2209.9|2210.9|2210.6|2210|2209.7|9
1638259250000|2021-11-30 08:00:50|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2209.5|2209.2|12
1638259260000|2021-11-30 08:01:00|2210.2|2209.9|2210.9|2210.6|2210.9|2210.6|2210.1|2209.8|14
1638259270000|2021-11-30 08:01:10|2210.8|2210.5|2209.5|2209.2|2210.8|2210.5|2208.5|2208.2|13
1638259280000|2021-11-30 08:01:20|2209.4|2209.1|2208.3|2208|2209.6|2209.3|2207.8|2207.5|23
1638259290000|2021-11-30 08:01:30|2208.2|2207.9|2207.8|2207.5|2208.4|2208.1|2207.6|2207.3|10
1638259300000|2021-11-30 08:01:40|2208|2207.7|2208.6|2208.3|2208.6|2208.3|2207.9|2207.6|15
1638259310000|2021-11-30 08:01:50|2209|2208.7|2210.8|2210.5|2210.9|2210.6|2209|2208.7|9
1638259320000|2021-11-30 08:02:00|2210.7|2210.4|2210.7|2210.4|2211.2|2210.9|2210.5|2210.2|26
1638259330000|2021-11-30 08:02:10|2210.8|2210.5|2210.5|2210.2|2211.2|2210.9|2209.5|2209.2|14
1638259340000|2021-11-30 08:02:20|2210.7|2210.4|2210.9|2210.6|2211.2|2210.9|2210.5|2210.2|13
1638259350000|2021-11-30 08:02:30|2210.4|2210.1|2209.8|2209.5|2210.5|2210.2|2209.4|2209.1|4
1638259360000|2021-11-30 08:02:40|2209.9|2209.6|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|7
1638259370000|2021-11-30 08:02:50|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.4|2209.1|7
1638259380000|2021-11-30 08:03:00|2209.7|2209.4|2209.9|2209.6|2210.2|2209.9|2209.4|2209.1|16
1638259390000|2021-11-30 08:03:10|2210|2209.7|2208|2207.7|2210.1|2209.8|2208|2207.7|3
1638259400000|2021-11-30 08:03:20|2207.8|2207.5|2208.5|2208.2|2208.7|2208.4|2207.8|2207.5|7
1638259410000|2021-11-30 08:03:30|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2207.8|2207.5|4
1638259420000|2021-11-30 08:03:40|2208.3|2208|2208.2|2207.9|2208.6|2208.3|2207.9|2207.6|6
1638259430000|2021-11-30 08:03:50|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2208.3|2208|24
1638259440000|2021-11-30 08:04:00|2208.4|2208.1|2209.2|2208.9|2209.5|2209.2|2208.4|2208.1|19
1638259450000|2021-11-30 08:04:10|2209.3|2209|2209.3|2209|2209.6|2209.3|2209.1|2208.8|7
1638259460000|2021-11-30 08:04:20|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|4
1638259470000|2021-11-30 08:04:30|2209.7|2209.4|2211|2210.7|2211|2210.7|2209.6|2209.3|15
1638259480000|2021-11-30 08:04:40|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.8|2210.5|18
1638259490000|2021-11-30 08:04:50|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.3|2211|4
1638259500000|2021-11-30 08:05:00|2211.3|2211|2211.6|2211.3|2211.6|2211.3|2210.2|2209.9|65
1638259510000|2021-11-30 08:05:10|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.2|2210.9|14
1638259520000|2021-11-30 08:05:20|2211.3|2211|2211.6|2211.3|2211.6|2211.3|2211|2210.7|9
1638259530000|2021-11-30 08:05:30|2211.5|2211.2|2212|2211.7|2212.3|2212|2211.5|2211.2|11
1638259540000|2021-11-30 08:05:40|2211.9|2211.6|2211.4|2211.1|2212.1|2211.8|2211.3|2211|11
1638259550000|2021-11-30 08:05:50|2211.2|2210.9|2212.1|2211.8|2212.1|2211.8|2211.1|2210.8|12
1638259560000|2021-11-30 08:06:00|2212|2211.7|2211.9|2211.6|2212.3|2212|2211.9|2211.6|25
1638259570000|2021-11-30 08:06:10|2211.7|2211.4|2210.1|2209.8|2211.7|2211.4|2210.1|2209.8|37
1638259580000|2021-11-30 08:06:20|2210|2209.7|2210.7|2210.4|2210.7|2210.4|2209.7|2209.4|10
1638259590000|2021-11-30 08:06:30|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|6
1638259600000|2021-11-30 08:06:40|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210.6|2210.3|17
1638259610000|2021-11-30 08:06:50|2210.9|2210.6|2211.6|2211.3|2211.8|2211.5|2210.9|2210.6|9
1638259620000|2021-11-30 08:07:00|2211.7|2211.4|2211.8|2211.5|2212.3|2212|2210.8|2210.5|31
1638259630000|2021-11-30 08:07:10|2212|2211.7|2211.3|2211|2212.2|2211.9|2211.3|2211|6
1638259640000|2021-11-30 08:07:20|2210.9|2210.6|2211.3|2211|2211.7|2211.4|2210.7|2210.4|16
1638259650000|2021-11-30 08:07:30|2211.1|2210.8|2210.7|2210.4|2211.1|2210.8|2210.6|2210.3|8
1638259660000|2021-11-30 08:07:40|2210.6|2210.3|2209.5|2209.2|2210.6|2210.3|2209.2|2208.9|13
1638259670000|2021-11-30 08:07:50|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.2|2208.9|5
1638259680000|2021-11-30 08:08:00|2209.8|2209.5|2210.3|2210|2210.4|2210.1|2209.7|2209.4|5
1638259690000|2021-11-30 08:08:10|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.5|2209.2|8
1638259700000|2021-11-30 08:08:20|2209.8|2209.5|2210.6|2210.3|2210.7|2210.4|2209.7|2209.4|5
1638259710000|2021-11-30 08:08:30|2210.5|2210.2|2210.8|2210.5|2211.1|2210.8|2210.5|2210.2|7
1638259720000|2021-11-30 08:08:40|2210.7|2210.4|2209.9|2209.6|2210.8|2210.5|2209.9|2209.6|4
1638259730000|2021-11-30 08:08:50|2209.8|2209.5|2210.6|2210.3|2210.7|2210.4|2209.8|2209.5|4
1638259740000|2021-11-30 08:09:00|2210.5|2210.2|2210.4|2210.1|2210.7|2210.4|2210.3|2210|8
1638259750000|2021-11-30 08:09:10|2210.6|2210.3|2210.4|2210.1|2210.9|2210.6|2210.1|2209.8|5
1638259760000|2021-11-30 08:09:20|2210.5|2210.2|2211.5|2211.2|2211.6|2211.3|2210.5|2210.2|26
1638259770000|2021-11-30 08:09:30|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2210.9|2210.6|2
1638259780000|2021-11-30 08:09:40|2211.5|2211.2|2212.1|2211.8|2212.3|2212|2211|2210.7|114
1638259790000|2021-11-30 08:09:50|2212.2|2211.9|2213.3|2213|2213.3|2213|2212|2211.7|52
1638259800000|2021-11-30 08:10:00|2213.5|2213.2|2213.2|2212.9|2213.6|2213.3|2212.3|2212|23
1638259810000|2021-11-30 08:10:10|2213.1|2212.8|2213.3|2213|2213.8|2213.5|2213.1|2212.8|19
1638259820000|2021-11-30 08:10:20|2213.1|2212.8|2214|2213.7|2214.2|2213.9|2212.8|2212.5|56
1638259830000|2021-11-30 08:10:30|2214.1|2213.8|2212.9|2212.6|2214.1|2213.8|2212.9|2212.6|8
1638259840000|2021-11-30 08:10:40|2212.5|2212.2|2212.5|2212.2|2213|2212.7|2212.3|2212|32
1638259850000|2021-11-30 08:10:50|2212.6|2212.3|2211.7|2211.4|2212.6|2212.3|2211.7|2211.4|16
1638259860000|2021-11-30 08:11:00|2211.5|2211.2|2210.5|2210.2|2211.8|2211.5|2210.3|2210|22
1638259870000|2021-11-30 08:11:10|2210.3|2210|2209|2208.7|2210.5|2210.2|2208.8|2208.5|53
1638259880000|2021-11-30 08:11:20|2208.9|2208.6|2208.4|2208.1|2208.9|2208.6|2208.1|2207.8|45
1638259890000|2021-11-30 08:11:30|2208.3|2208|2208.7|2208.4|2208.8|2208.5|2208.3|2208|75
1638259900000|2021-11-30 08:11:40|2208.5|2208.2|2208|2207.7|2208.7|2208.4|2207.4|2207.1|39
1638259910000|2021-11-30 08:11:50|2207.9|2207.6|2208.8|2208.5|2209.1|2208.8|2207.9|2207.6|19
1638259920000|2021-11-30 08:12:00|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.1|2207.8|14
1638259930000|2021-11-30 08:12:10|2209.3|2209|2209.8|2209.5|2210|2209.7|2209.1|2208.8|45
1638259940000|2021-11-30 08:12:20|2209.7|2209.4|2209.4|2209.1|2209.8|2209.5|2209.4|2209.1|9
1638259950000|2021-11-30 08:12:30|2209.5|2209.2|2210.9|2210.6|2211.5|2211.2|2209.5|2209.2|49
1638259960000|2021-11-30 08:12:40|2211|2210.7|2210.9|2210.6|2211.4|2211.1|2210.8|2210.5|28
1638259970000|2021-11-30 08:12:50|2211.1|2210.8|2211|2210.7|2211.3|2211|2210.9|2210.6|9
1638259980000|2021-11-30 08:13:00|2210.9|2210.6|2210|2209.7|2211.2|2210.9|2209.4|2209.1|34
1638259990000|2021-11-30 08:13:10|2210.1|2209.8|2211|2210.7|2211|2210.7|2210.1|2209.8|15
1638260000000|2021-11-30 08:13:20|2210.9|2210.6|2210.1|2209.8|2210.9|2210.6|2210|2209.7|16
1638260010000|2021-11-30 08:13:30|2210|2209.7|2209.3|2209|2210.1|2209.8|2209|2208.7|51
1638260020000|2021-11-30 08:13:40|2209.1|2208.8|2208.5|2208.2|2209.1|2208.8|2208.4|2208.1|15
1638260030000|2021-11-30 08:13:50|2208.4|2208.1|2207.6|2207.3|2208.5|2208.2|2207.5|2207.2|30
1638260040000|2021-11-30 08:14:00|2207.4|2207.1|2206.8|2206.5|2207.5|2207.2|2206.8|2206.5|24
1638260050000|2021-11-30 08:14:10|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.6|2206.3|26
1638260060000|2021-11-30 08:14:20|2206.7|2206.4|2206.1|2205.8|2206.9|2206.6|2206.1|2205.8|35
1638260070000|2021-11-30 08:14:30|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.2|2204.9|18
1638260080000|2021-11-30 08:14:40|2205.8|2205.5|2205.2|2204.9|2206.1|2205.8|2205.1|2204.8|23
1638260090000|2021-11-30 08:14:50|2205.1|2204.8|2207|2206.7|2207|2206.7|2205.1|2204.8|25
1638260100000|2021-11-30 08:15:00|2206.7|2206.4|2205.5|2205.2|2206.7|2206.4|2205.4|2205.1|21
1638260110000|2021-11-30 08:15:10|2205.4|2205.1|2205.5|2205.2|2205.8|2205.5|2205.2|2204.9|55
1638260120000|2021-11-30 08:15:20|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.9|2204.6|36
1638260130000|2021-11-30 08:15:30|2205.4|2205.1|2206.5|2206.2|2206.6|2206.3|2205.2|2204.9|37
1638260140000|2021-11-30 08:15:40|2206.4|2206.1|2206|2205.7|2206.4|2206.1|2205.6|2205.3|11
1638260150000|2021-11-30 08:15:50|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.5|2205.2|9
1638260160000|2021-11-30 08:16:00|2205.9|2205.6|2206.5|2206.2|2206.6|2206.3|2205.5|2205.2|18
1638260170000|2021-11-30 08:16:10|2206.7|2206.4|2206.5|2206.2|2206.8|2206.5|2206.2|2205.9|8
1638260180000|2021-11-30 08:16:20|2206.4|2206.1|2207.4|2207.1|2207.5|2207.2|2206.4|2206.1|31
1638260190000|2021-11-30 08:16:30|2207.1|2206.8|2207.6|2207.3|2208.5|2208.2|2207.1|2206.8|58
1638260200000|2021-11-30 08:16:40|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.6|2207.3|4
1638260210000|2021-11-30 08:16:50|2208.1|2207.8|2207.9|2207.6|2208.4|2208.1|2207.9|2207.6|9
1638260220000|2021-11-30 08:17:00|2207.8|2207.5|2207.1|2206.8|2207.9|2207.6|2207.1|2206.8|23
1638260230000|2021-11-30 08:17:10|2206.9|2206.6|2206.2|2205.9|2206.9|2206.6|2206.2|2205.9|26
1638260240000|2021-11-30 08:17:20|2206.4|2206.1|2207|2206.7|2207|2206.7|2205.8|2205.5|25
1638260250000|2021-11-30 08:17:30|2206.9|2206.6|2207.7|2207.4|2208.8|2208.5|2206.9|2206.6|106
1638260260000|2021-11-30 08:17:40|2207.6|2207.3|2206.9|2206.6|2207.6|2207.3|2206.4|2206.1|39
1638260270000|2021-11-30 08:17:50|2207.4|2207.1|2206.7|2206.4|2207.6|2207.3|2206.7|2206.4|1
1638260280000|2021-11-30 08:18:00|2206.6|2206.3|2206|2205.7|2206.9|2206.6|2205.6|2205.3|19
1638260290000|2021-11-30 08:18:10|2206.1|2205.8|2205.6|2205.3|2206.2|2205.9|2205.4|2205.1|18
1638260300000|2021-11-30 08:18:20|2205.8|2205.5|2205.8|2205.5|2206.2|2205.9|2205.5|2205.2|6
1638260310000|2021-11-30 08:18:30|2205.9|2205.6|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|3
1638260320000|2021-11-30 08:18:40|2205.9|2205.6|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|2
1638260330000|2021-11-30 08:18:50|2205.4|2205.1|2205|2204.7|2205.4|2205.1|2204.4|2204.1|42
1638260340000|2021-11-30 08:19:00|2205.1|2204.8|2205.2|2204.9|2205.9|2205.6|2205.1|2204.8|15
1638260350000|2021-11-30 08:19:10|2205.3|2205|2205.9|2205.6|2205.9|2205.6|2205.3|2205|9
1638260360000|2021-11-30 08:19:20|2205.8|2205.5|2206.6|2206.3|2206.6|2206.3|2205.4|2205.1|32
1638260370000|2021-11-30 08:19:30|2206.5|2206.2|2206.7|2206.4|2207.1|2206.8|2206.4|2206.1|19
1638260380000|2021-11-30 08:19:40|2206.6|2206.3|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|0
1638260390000|2021-11-30 08:19:50|2207|2206.7|2207.3|2207|2207.3|2207|2206.3|2206|28
1638260400000|2021-11-30 08:20:00|2207.1|2206.8|2206.3|2206|2207.1|2206.8|2206|2205.7|18
1638260410000|2021-11-30 08:20:10|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.6|2205.3|52
1638260420000|2021-11-30 08:20:20|2206|2205.7|2206.1|2205.8|2206.3|2206|2205.6|2205.3|28
1638260430000|2021-11-30 08:20:30|2205.8|2205.5|2204.8|2204.5|2205.9|2205.6|2204.7|2204.4|4
1638260440000|2021-11-30 08:20:40|2204.7|2204.4|2205.2|2204.9|2205.2|2204.9|2204.3|2204|22
1638260450000|2021-11-30 08:20:50|2205.3|2205|2206.1|2205.8|2206.1|2205.8|2205.3|2205|6
1638260460000|2021-11-30 08:21:00|2205.7|2205.4|2205.1|2204.8|2206.1|2205.8|2205.1|2204.8|19
1638260470000|2021-11-30 08:21:10|2204.9|2204.6|2204.8|2204.5|2205.1|2204.8|2204.5|2204.2|23
1638260480000|2021-11-30 08:21:20|2204.9|2204.6|2206.1|2205.8|2206.2|2205.9|2204.9|2204.6|20
1638260490000|2021-11-30 08:21:30|2206|2205.7|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|25
1638260500000|2021-11-30 08:21:40|2206.2|2205.9|2206.5|2206.2|2206.7|2206.4|2206.1|2205.8|9
1638260510000|2021-11-30 08:21:50|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|8
1638260520000|2021-11-30 08:22:00|2206.8|2206.5|2205.1|2204.8|2206.9|2206.6|2205|2204.7|5
1638260530000|2021-11-30 08:22:10|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|18
1638260540000|2021-11-30 08:22:20|2205.1|2204.8|2204.2|2203.9|2205.2|2204.9|2204.2|2203.9|11
1638260550000|2021-11-30 08:22:30|2204|2203.7|2203.5|2203.2|2204|2203.7|2203.3|2203|63
1638260560000|2021-11-30 08:22:40|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.1|2202.8|6
1638260570000|2021-11-30 08:22:50|2203.5|2203.2|2204.3|2204|2204.3|2204|2203.5|2203.2|53
1638260580000|2021-11-30 08:23:00|2203.9|2203.6|2203.7|2203.4|2204|2203.7|2203.2|2202.9|22
1638260590000|2021-11-30 08:23:10|2203.5|2203.2|2204.3|2204|2204.4|2204.1|2203.5|2203.2|25
1638260600000|2021-11-30 08:23:20|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|5
1638260610000|2021-11-30 08:23:30|2204.6|2204.3|2205|2204.7|2205.1|2204.8|2204.5|2204.2|21
1638260620000|2021-11-30 08:23:40|2204.9|2204.6|2204.9|2204.6|2205.7|2205.4|2204.9|2204.6|5
1638260630000|2021-11-30 08:23:50|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.1|2203.8|6
1638260640000|2021-11-30 08:24:00|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2203.7|2203.4|19
1638260650000|2021-11-30 08:24:10|2204.4|2204.1|2205.6|2205.3|2205.8|2205.5|2204.3|2204|33
1638260660000|2021-11-30 08:24:20|2206|2205.7|2205.1|2204.8|2206|2205.7|2205.1|2204.8|20
1638260670000|2021-11-30 08:24:30|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.5|2204.2|12
1638260680000|2021-11-30 08:24:40|2204.9|2204.6|2205.5|2205.2|2205.5|2205.2|2204.7|2204.4|10
1638260690000|2021-11-30 08:24:50|2205.3|2205|2206.1|2205.8|2206.1|2205.8|2205.2|2204.9|11
1638260700000|2021-11-30 08:25:00|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.6|2205.3|5
1638260710000|2021-11-30 08:25:10|2206|2205.7|2206.1|2205.8|2206.4|2206.1|2205.9|2205.6|29
1638260720000|2021-11-30 08:25:20|2206.2|2205.9|2206.1|2205.8|2206.4|2206.1|2205.8|2205.5|11
1638260730000|2021-11-30 08:25:30|2206.2|2205.9|2206.4|2206.1|2206.8|2206.5|2206.1|2205.8|14
1638260740000|2021-11-30 08:25:40|2206.5|2206.2|2206.3|2206|2206.9|2206.6|2206.3|2206|5
1638260750000|2021-11-30 08:25:50|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206|2205.7|3
1638260760000|2021-11-30 08:26:00|2206.9|2206.6|2206.3|2206|2206.9|2206.6|2206.2|2205.9|17
1638260770000|2021-11-30 08:26:10|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206|2205.7|5
1638260780000|2021-11-30 08:26:20|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.3|2206|5
1638260790000|2021-11-30 08:26:30|2206.6|2206.3|2206.5|2206.2|2206.9|2206.6|2206.5|2206.2|10
1638260800000|2021-11-30 08:26:40|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.5|2206.2|21
1638260810000|2021-11-30 08:26:50|2206.9|2206.6|2207.3|2207|2207.6|2207.3|2206.9|2206.6|36
1638260820000|2021-11-30 08:27:00|2207.1|2206.8|2207.3|2207|2207.5|2207.2|2207.1|2206.8|5
1638260830000|2021-11-30 08:27:10|2207.5|2207.2|2208|2207.7|2208.1|2207.8|2207.5|2207.2|8
1638260840000|2021-11-30 08:27:20|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.8|2207.5|39
1638260850000|2021-11-30 08:27:30|2208.4|2208.1|2208.9|2208.6|2209|2208.7|2207.8|2207.5|29
1638260860000|2021-11-30 08:27:40|2209|2208.7|2208.5|2208.2|2209|2208.7|2208.5|2208.2|5
1638260870000|2021-11-30 08:27:50|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.6|2208.3|10
1638260880000|2021-11-30 08:28:00|2208.9|2208.6|2209|2208.7|2209.2|2208.9|2208.8|2208.5|13
1638260890000|2021-11-30 08:28:10|2208.9|2208.6|2208.4|2208.1|2209.1|2208.8|2208.4|2208.1|3
1638260900000|2021-11-30 08:28:20|2208.6|2208.3|2208.7|2208.4|2209|2208.7|2208.6|2208.3|7
1638260910000|2021-11-30 08:28:30|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|7
1638260920000|2021-11-30 08:28:40|2208.8|2208.5|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|2
1638260930000|2021-11-30 08:28:50|2208.5|2208.2|2208.6|2208.3|2208.9|2208.6|2208.5|2208.2|8
1638260940000|2021-11-30 08:29:00|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.8|2208.5|7
1638260950000|2021-11-30 08:29:10|2209.5|2209.2|2209.7|2209.4|2209.9|2209.6|2209.1|2208.8|78
1638260960000|2021-11-30 08:29:20|2209.8|2209.5|2210.1|2209.8|2210.5|2210.2|2209.7|2209.4|77
1638260970000|2021-11-30 08:29:30|2210.2|2209.9|2210.8|2210.5|2210.9|2210.6|2210.2|2209.9|47
1638260980000|2021-11-30 08:29:40|2210.9|2210.6|2211.5|2211.2|2211.6|2211.3|2210.9|2210.6|39
1638260990000|2021-11-30 08:29:50|2211.6|2211.3|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|36
1638261000000|2021-11-30 08:30:00|2211.3|2211|2211.2|2210.9|2211.8|2211.5|2210.8|2210.5|37
1638261010000|2021-11-30 08:30:10|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.6|2210.3|11
1638261020000|2021-11-30 08:30:20|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2211.3|2211|8
1638261030000|2021-11-30 08:30:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|6
1638261040000|2021-11-30 08:30:40|2211.6|2211.3|2210.9|2210.6|2211.6|2211.3|2210.9|2210.6|7
1638261050000|2021-11-30 08:30:50|2210.7|2210.4|2211.3|2211|2211.3|2211|2210.7|2210.4|10
1638261060000|2021-11-30 08:31:00|2211.4|2211.1|2209.3|2209|2211.4|2211.1|2209.3|2209|34
1638261070000|2021-11-30 08:31:10|2210|2209.7|2210.4|2210.1|2210.5|2210.2|2209.7|2209.4|12
1638261080000|2021-11-30 08:31:20|2210.5|2210.2|2211.5|2211.2|2211.5|2211.2|2210.4|2210.1|4
1638261090000|2021-11-30 08:31:30|2211.2|2210.9|2210.5|2210.2|2211.2|2210.9|2210.5|2210.2|8
1638261100000|2021-11-30 08:31:40|2211.1|2210.8|2210.3|2210|2211.1|2210.8|2210.3|2210|40
1638261110000|2021-11-30 08:31:50|2210.4|2210.1|2210.2|2209.9|2210.6|2210.3|2210.1|2209.8|6
1638261120000|2021-11-30 08:32:00|2210.1|2209.8|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|5
1638261130000|2021-11-30 08:32:10|2210.4|2210.1|2209.7|2209.4|2210.4|2210.1|2209.7|2209.4|5
1638261140000|2021-11-30 08:32:20|2209.3|2209|2208.3|2208|2209.5|2209.2|2208.2|2207.9|14
1638261150000|2021-11-30 08:32:30|2208.2|2207.9|2209.4|2209.1|2209.4|2209.1|2208.2|2207.9|11
1638261160000|2021-11-30 08:32:40|2209.3|2209|2210.3|2210|2210.3|2210|2209.3|2209|5
1638261170000|2021-11-30 08:32:50|2210.2|2209.9|2209.8|2209.5|2210.4|2210.1|2209.8|2209.5|13
1638261180000|2021-11-30 08:33:00|2209.9|2209.6|2210.6|2210.3|2210.6|2210.3|2209.7|2209.4|11
1638261190000|2021-11-30 08:33:10|2210.7|2210.4|2210.8|2210.5|2211|2210.7|2210.6|2210.3|25
1638261200000|2021-11-30 08:33:20|2210.7|2210.4|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|15
1638261210000|2021-11-30 08:33:30|2210.1|2209.8|2210.1|2209.8|2210.4|2210.1|2209.9|2209.6|3
1638261220000|2021-11-30 08:33:40|2210|2209.7|2209.5|2209.2|2210.5|2210.2|2209.2|2208.9|29
1638261230000|2021-11-30 08:33:50|2209.7|2209.4|2209.5|2209.2|2209.8|2209.5|2209.4|2209.1|17
1638261240000|2021-11-30 08:34:00|2209.4|2209.1|2209.4|2209.1|2209.7|2209.4|2209.1|2208.8|5
1638261250000|2021-11-30 08:34:10|2209.2|2208.9|2208.9|2208.6|2209.4|2209.1|2208.7|2208.4|22
1638261260000|2021-11-30 08:34:20|2208.8|2208.5|2209.1|2208.8|2209.3|2209|2208.8|2208.5|18
1638261270000|2021-11-30 08:34:30|2208.9|2208.6|2208|2207.7|2208.9|2208.6|2207.9|2207.6|8
1638261280000|2021-11-30 08:34:40|2207.9|2207.6|2207.4|2207.1|2208|2207.7|2207.3|2207|19
1638261290000|2021-11-30 08:34:50|2207.5|2207.2|2207.6|2207.3|2208.1|2207.8|2207.5|2207.2|10
1638261300000|2021-11-30 08:35:00|2207.8|2207.5|2207.8|2207.5|2208.5|2208.2|2207.8|2207.5|7
1638261310000|2021-11-30 08:35:10|2207.6|2207.3|2207.3|2207|2207.7|2207.4|2207.2|2206.9|13
1638261320000|2021-11-30 08:35:20|2207.2|2206.9|2207.4|2207.1|2207.7|2207.4|2207.1|2206.8|25
1638261330000|2021-11-30 08:35:30|2207.7|2207.4|2208.6|2208.3|2208.7|2208.4|2207.5|2207.2|12
1638261340000|2021-11-30 08:35:40|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.4|2208.1|18
1638261350000|2021-11-30 08:35:50|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|14
1638261360000|2021-11-30 08:36:00|2208.4|2208.1|2208.6|2208.3|2208.9|2208.6|2208.2|2207.9|22
1638261370000|2021-11-30 08:36:10|2208.5|2208.2|2208.9|2208.6|2208.9|2208.6|2208.3|2208|8
1638261380000|2021-11-30 08:36:20|2208.8|2208.5|2208|2207.7|2208.9|2208.6|2208|2207.7|8
1638261390000|2021-11-30 08:36:30|2207.8|2207.5|2207.4|2207.1|2207.8|2207.5|2207.2|2206.9|11
1638261400000|2021-11-30 08:36:40|2207.3|2207|2206.5|2206.2|2207.5|2207.2|2206.5|2206.2|27
1638261410000|2021-11-30 08:36:50|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.3|2206|27
1638261420000|2021-11-30 08:37:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2205.8|2205.5|17
1638261430000|2021-11-30 08:37:10|2206.3|2206|2205.9|2205.6|2206.5|2206.2|2205.9|2205.6|25
1638261440000|2021-11-30 08:37:20|2205.8|2205.5|2205.9|2205.6|2206.3|2206|2205.7|2205.4|20
1638261450000|2021-11-30 08:37:30|2205.8|2205.5|2205.1|2204.8|2206.4|2206.1|2205.1|2204.8|17
1638261460000|2021-11-30 08:37:40|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.5|2204.2|24
1638261470000|2021-11-30 08:37:50|2205.1|2204.8|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|4
1638261480000|2021-11-30 08:38:00|2204.8|2204.5|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|9
1638261490000|2021-11-30 08:38:10|2204.4|2204.1|2204.8|2204.5|2205.1|2204.8|2204.4|2204.1|10
1638261500000|2021-11-30 08:38:20|2204.6|2204.3|2203.5|2203.2|2204.6|2204.3|2203.5|2203.2|13
1638261510000|2021-11-30 08:38:30|2203.4|2203.1|2202.5|2202.2|2203.6|2203.3|2202.5|2202.2|33
1638261520000|2021-11-30 08:38:40|2202.8|2202.5|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|18
1638261530000|2021-11-30 08:38:50|2203|2202.7|2203.2|2202.9|2203.4|2203.1|2202.8|2202.5|27
1638261540000|2021-11-30 08:39:00|2203.4|2203.1|2202.5|2202.2|2203.5|2203.2|2202.5|2202.2|25
1638261550000|2021-11-30 08:39:10|2202.2|2201.9|2201|2200.7|2202.2|2201.9|2200.9|2200.6|74
1638261560000|2021-11-30 08:39:20|2200.9|2200.6|2200.1|2199.8|2200.9|2200.6|2200|2199.7|41
1638261570000|2021-11-30 08:39:30|2200|2199.7|2201.4|2201.1|2202|2201.7|2200|2199.7|46
1638261580000|2021-11-30 08:39:40|2201.3|2201|2201.6|2201.3|2201.7|2201.4|2201.1|2200.8|9
1638261590000|2021-11-30 08:39:50|2201.7|2201.4|2202|2201.7|2202.2|2201.9|2201.2|2200.9|17
1638261600000|2021-11-30 08:40:00|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|9
1638261610000|2021-11-30 08:40:10|2201.4|2201.1|2201.1|2200.8|2201.7|2201.4|2200.8|2200.5|5
1638261620000|2021-11-30 08:40:20|2200.9|2200.6|2199.9|2199.6|2201|2200.7|2199.9|2199.6|11
1638261630000|2021-11-30 08:40:30|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.3|2199|6
1638261640000|2021-11-30 08:40:40|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.1|2198.8|30
1638261650000|2021-11-30 08:40:50|2199.5|2199.2|2199.1|2198.8|2200.4|2200.1|2199.1|2198.8|51
1638261660000|2021-11-30 08:41:00|2198.9|2198.6|2198.7|2198.4|2199.4|2199.1|2198.7|2198.4|18
1638261670000|2021-11-30 08:41:10|2199|2198.7|2199.8|2199.5|2200|2199.7|2199|2198.7|15
1638261680000|2021-11-30 08:41:20|2199.7|2199.4|2199.9|2199.6|2200.6|2200.3|2199.6|2199.3|29
1638261690000|2021-11-30 08:41:30|2199.6|2199.3|2199.7|2199.4|2200|2199.7|2199.5|2199.2|17
1638261700000|2021-11-30 08:41:40|2199.6|2199.3|2199|2198.7|2199.6|2199.3|2199|2198.7|12
1638261710000|2021-11-30 08:41:50|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.3|2198|6
1638261720000|2021-11-30 08:42:00|2198.4|2198.1|2198.2|2197.9|2198.5|2198.2|2197.9|2197.6|27
1638261730000|2021-11-30 08:42:10|2198.1|2197.8|2199.3|2199|2199.7|2199.4|2198|2197.7|31
1638261740000|2021-11-30 08:42:20|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.1|2198.8|21
1638261750000|2021-11-30 08:42:30|2199.1|2198.8|2200.1|2199.8|2200.3|2200|2199.1|2198.8|15
1638261760000|2021-11-30 08:42:40|2200.7|2200.4|2200.1|2199.8|2201.2|2200.9|2200.1|2199.8|37
1638261770000|2021-11-30 08:42:50|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|21
1638261780000|2021-11-30 08:43:00|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.6|2200.3|12
1638261790000|2021-11-30 08:43:10|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|7
1638261800000|2021-11-30 08:43:20|2201.7|2201.4|2202.2|2201.9|2202.3|2202|2201.7|2201.4|10
1638261810000|2021-11-30 08:43:30|2202.1|2201.8|2201.6|2201.3|2202.2|2201.9|2201.6|2201.3|18
1638261820000|2021-11-30 08:43:40|2201.7|2201.4|2202.9|2202.6|2202.9|2202.6|2201.7|2201.4|26
1638261830000|2021-11-30 08:43:50|2203.1|2202.8|2203.2|2202.9|2203.4|2203.1|2203|2202.7|12
1638261840000|2021-11-30 08:44:00|2203.1|2202.8|2203.6|2203.3|2204.3|2204|2203|2202.7|34
1638261850000|2021-11-30 08:44:10|2203.9|2203.6|2203.9|2203.6|2204.1|2203.8|2203.5|2203.2|11
1638261860000|2021-11-30 08:44:20|2203.7|2203.4|2203.5|2203.2|2204|2203.7|2203.5|2203.2|10
1638261870000|2021-11-30 08:44:30|2203.4|2203.1|2202.2|2201.9|2203.4|2203.1|2202.2|2201.9|10
1638261880000|2021-11-30 08:44:40|2202.1|2201.8|2201.6|2201.3|2202.2|2201.9|2201.6|2201.3|7
1638261890000|2021-11-30 08:44:50|2201.5|2201.2|2200.5|2200.2|2201.6|2201.3|2200.5|2200.2|8
1638261900000|2021-11-30 08:45:00|2200.3|2200|2199.4|2199.1|2200.5|2200.2|2199.4|2199.1|39
1638261910000|2021-11-30 08:45:10|2199.3|2199|2199.2|2198.9|2199.7|2199.4|2199.2|2198.9|14
1638261920000|2021-11-30 08:45:20|2199.3|2199|2199.2|2198.9|2199.3|2199|2198.8|2198.5|7
1638261930000|2021-11-30 08:45:30|2199|2198.7|2198.4|2198.1|2199|2198.7|2198.4|2198.1|7
1638261940000|2021-11-30 08:45:40|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198|2197.7|15
1638261950000|2021-11-30 08:45:50|2198|2197.7|2197|2196.7|2198|2197.7|2196.8|2196.5|31
1638261960000|2021-11-30 08:46:00|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.3|2196|28
1638261970000|2021-11-30 08:46:10|2197|2196.7|2197.7|2197.4|2197.7|2197.4|2196.8|2196.5|13
1638261980000|2021-11-30 08:46:20|2197.5|2197.2|2197.3|2197|2197.8|2197.5|2197.1|2196.8|20
1638261990000|2021-11-30 08:46:30|2197.4|2197.1|2197.8|2197.5|2197.8|2197.5|2197.3|2197|32
1638262000000|2021-11-30 08:46:40|2197.7|2197.4|2198|2197.7|2198.1|2197.8|2197.3|2197|18
1638262010000|2021-11-30 08:46:50|2197.9|2197.6|2196.4|2196.1|2197.9|2197.6|2196.2|2195.9|18
1638262020000|2021-11-30 08:47:00|2196.3|2196|2196.4|2196.1|2196.9|2196.6|2196.1|2195.8|14
1638262030000|2021-11-30 08:47:10|2196.3|2196|2195.3|2195|2196.3|2196|2195.3|2195|22
1638262040000|2021-11-30 08:47:20|2195.1|2194.8|2195.9|2195.6|2195.9|2195.6|2195.1|2194.8|30
1638262050000|2021-11-30 08:47:30|2196.1|2195.8|2196.7|2196.4|2196.8|2196.5|2196.1|2195.8|14
1638262060000|2021-11-30 08:47:40|2196.9|2196.6|2196.9|2196.6|2197.5|2197.2|2196.9|2196.6|29
1638262070000|2021-11-30 08:47:50|2197.3|2197|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|18
1638262080000|2021-11-30 08:48:00|2196.7|2196.4|2197.7|2197.4|2197.7|2197.4|2196.7|2196.4|18
1638262090000|2021-11-30 08:48:10|2197.6|2197.3|2196.7|2196.4|2197.7|2197.4|2196.7|2196.4|10
1638262100000|2021-11-30 08:48:20|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|5
1638262110000|2021-11-30 08:48:30|2196.9|2196.6|2196.4|2196.1|2196.9|2196.6|2196.3|2196|7
1638262120000|2021-11-30 08:48:40|2196.3|2196|2196.9|2196.6|2197.1|2196.8|2196.3|2196|23
1638262130000|2021-11-30 08:48:50|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|8
1638262140000|2021-11-30 08:49:00|2196.4|2196.1|2197.7|2197.4|2198|2197.7|2196.4|2196.1|13
1638262150000|2021-11-30 08:49:10|2197.6|2197.3|2197.3|2197|2197.8|2197.5|2197.3|2197|14
1638262160000|2021-11-30 08:49:20|2197.2|2196.9|2197.3|2197|2197.6|2197.3|2197.1|2196.8|7
1638262170000|2021-11-30 08:49:30|2197.2|2196.9|2197|2196.7|2197.3|2197|2197|2196.7|11
1638262180000|2021-11-30 08:49:40|2196.9|2196.6|2197.3|2197|2197.4|2197.1|2196.5|2196.2|18
1638262190000|2021-11-30 08:49:50|2197.1|2196.8|2197.5|2197.2|2197.7|2197.4|2197.1|2196.8|8
1638262200000|2021-11-30 08:50:00|2197.3|2197|2198.4|2198.1|2198.6|2198.3|2197.3|2197|8
1638262210000|2021-11-30 08:50:10|2198.3|2198|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|31
1638262220000|2021-11-30 08:50:20|2198.6|2198.3|2198.7|2198.4|2199.3|2199|2198.6|2198.3|15
1638262230000|2021-11-30 08:50:30|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198|2197.7|30
1638262240000|2021-11-30 08:50:40|2198.5|2198.2|2198.5|2198.2|2198.8|2198.5|2198.2|2197.9|8
1638262250000|2021-11-30 08:50:50|2198.4|2198.1|2198.2|2197.9|2198.7|2198.4|2198.2|2197.9|13
1638262260000|2021-11-30 08:51:00|2198.3|2198|2197.5|2197.2|2198.3|2198|2197.4|2197.1|18
1638262270000|2021-11-30 08:51:10|2197.3|2197|2197.2|2196.9|2197.3|2197|2197|2196.7|9
1638262280000|2021-11-30 08:51:20|2197.5|2197.2|2197.5|2197.2|2197.8|2197.5|2197.3|2197|7
1638262290000|2021-11-30 08:51:30|2197.4|2197.1|2197.1|2196.8|2197.5|2197.2|2196.9|2196.6|45
1638262300000|2021-11-30 08:51:40|2197.2|2196.9|2198.3|2198|2198.4|2198.1|2197.1|2196.8|8
1638262310000|2021-11-30 08:51:50|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|4
1638262320000|2021-11-30 08:52:00|2198.5|2198.2|2197.5|2197.2|2198.5|2198.2|2197.5|2197.2|7
1638262330000|2021-11-30 08:52:10|2197.3|2197|2197.8|2197.5|2197.8|2197.5|2197.1|2196.8|0
1638262340000|2021-11-30 08:52:20|2197.7|2197.4|2198.4|2198.1|2198.4|2198.1|2197.7|2197.4|1
1638262350000|2021-11-30 08:52:30|2198.3|2198|2199.2|2198.9|2199.3|2199|2198.3|2198|43
1638262360000|2021-11-30 08:52:40|2199.1|2198.8|2199.7|2199.4|2199.8|2199.5|2199.1|2198.8|11
1638262370000|2021-11-30 08:52:50|2199.8|2199.5|2198.9|2198.6|2199.8|2199.5|2198.9|2198.6|13
1638262380000|2021-11-30 08:53:00|2198.2|2197.9|2198.3|2198|2198.6|2198.3|2198.2|2197.9|64
1638262390000|2021-11-30 08:53:10|2198.4|2198.1|2199.2|2198.9|2199.2|2198.9|2198.4|2198.1|5
1638262400000|2021-11-30 08:53:20|2199.3|2199|2199|2198.7|2199.4|2199.1|2199|2198.7|0
1638262410000|2021-11-30 08:53:30|2199.1|2198.8|2200|2199.7|2200|2199.7|2199.1|2198.8|2
1638262420000|2021-11-30 08:53:40|2199.8|2199.5|2199.2|2198.9|2200|2199.7|2199.2|2198.9|3
1638262430000|2021-11-30 08:53:50|2199.3|2199|2200.1|2199.8|2200.1|2199.8|2199.2|2198.9|3
1638262440000|2021-11-30 08:54:00|2200.2|2199.9|2201.2|2200.9|2201.6|2201.3|2200.2|2199.9|32
1638262450000|2021-11-30 08:54:10|2201.1|2200.8|2201.3|2201|2201.5|2201.2|2200.8|2200.5|9
1638262460000|2021-11-30 08:54:20|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201|2200.7|6
1638262470000|2021-11-30 08:54:30|2201.4|2201.1|2202|2201.7|2202.2|2201.9|2201.4|2201.1|20
1638262480000|2021-11-30 08:54:40|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.3|2201|42
1638262490000|2021-11-30 08:54:50|2202.2|2201.9|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|12
1638262500000|2021-11-30 08:55:00|2202.3|2202|2202.9|2202.6|2203.4|2203.1|2202.3|2202|31
1638262510000|2021-11-30 08:55:10|2203|2202.7|2203.6|2203.3|2203.6|2203.3|2203|2202.7|17
1638262520000|2021-11-30 08:55:20|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2202.6|2202.3|23
1638262530000|2021-11-30 08:55:30|2203.1|2202.8|2201.8|2201.5|2203.1|2202.8|2201.8|2201.5|15
1638262540000|2021-11-30 08:55:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.8|2201.5|10
1638262550000|2021-11-30 08:55:50|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.9|2201.6|3
1638262560000|2021-11-30 08:56:00|2201.8|2201.5|2202|2201.7|2202.6|2202.3|2201.8|2201.5|15
1638262570000|2021-11-30 08:56:10|2202.1|2201.8|2202.5|2202.2|2202.8|2202.5|2202.1|2201.8|11
1638262580000|2021-11-30 08:56:20|2202.4|2202.1|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|18
1638262590000|2021-11-30 08:56:30|2201.8|2201.5|2202.5|2202.2|2202.5|2202.2|2201.7|2201.4|6
1638262600000|2021-11-30 08:56:40|2202.4|2202.1|2203|2202.7|2203.1|2202.8|2202.4|2202.1|22
1638262610000|2021-11-30 08:56:50|2203.1|2202.8|2203.9|2203.6|2204|2203.7|2203|2202.7|30
1638262620000|2021-11-30 08:57:00|2204|2203.7|2203.9|2203.6|2204.6|2204.3|2203.9|2203.6|21
1638262630000|2021-11-30 08:57:10|2204|2203.7|2204.5|2204.2|2204.5|2204.2|2204|2203.7|11
1638262640000|2021-11-30 08:57:20|2204.3|2204|2204.6|2204.3|2204.7|2204.4|2204.1|2203.8|27
1638262650000|2021-11-30 08:57:30|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|4
1638262660000|2021-11-30 08:57:40|2204.5|2204.2|2204.5|2204.2|2204.9|2204.6|2204.3|2204|16
1638262670000|2021-11-30 08:57:50|2204.4|2204.1|2204.5|2204.2|2204.8|2204.5|2204.3|2204|6
1638262680000|2021-11-30 08:58:00|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2203.9|2203.6|4
1638262690000|2021-11-30 08:58:10|2204.3|2204|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|5
1638262700000|2021-11-30 08:58:20|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.7|2203.4|44
1638262710000|2021-11-30 08:58:30|2203.8|2203.5|2203.1|2202.8|2203.8|2203.5|2203|2202.7|18
1638262720000|2021-11-30 08:58:40|2202.9|2202.6|2202.1|2201.8|2202.9|2202.6|2202|2201.7|2
1638262730000|2021-11-30 08:58:50|2202.6|2202.3|2204.3|2204|2204.4|2204.1|2202.5|2202.2|203
1638262740000|2021-11-30 08:59:00|2204.4|2204.1|2203.8|2203.5|2204.6|2204.3|2203.8|2203.5|52
1638262750000|2021-11-30 08:59:10|2203.7|2203.4|2203.9|2203.6|2204.1|2203.8|2203.7|2203.4|11
1638262760000|2021-11-30 08:59:20|2204|2203.7|2204|2203.7|2204.4|2204.1|2203.9|2203.6|11
1638262770000|2021-11-30 08:59:30|2203.9|2203.6|2203.5|2203.2|2204|2203.7|2203.5|2203.2|6
1638262780000|2021-11-30 08:59:40|2203.6|2203.3|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|12
1638262790000|2021-11-30 08:59:50|2203.2|2202.9|2203.4|2203.1|2203.6|2203.3|2203.2|2202.9|7
1638262800000|2021-11-30 09:00:00|2203|2202.7|2202.4|2202.1|2203.3|2203|2202.2|2201.9|41
1638262810000|2021-11-30 09:00:10|2202.6|2202.3|2202.4|2202.1|2203.1|2202.8|2202.4|2202.1|15
1638262820000|2021-11-30 09:00:20|2202|2201.7|2202.1|2201.8|2202.5|2202.2|2202|2201.7|20
1638262830000|2021-11-30 09:00:30|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.1|2200.8|16
1638262840000|2021-11-30 09:00:40|2201.4|2201.1|2200.7|2200.4|2201.8|2201.5|2200.7|2200.4|21
1638262850000|2021-11-30 09:00:50|2200.6|2200.3|2199.5|2199.2|2200.6|2200.3|2199.5|2199.2|33
1638262860000|2021-11-30 09:01:00|2199.4|2199.1|2199.3|2199|2200|2199.7|2199.2|2198.9|23
1638262870000|2021-11-30 09:01:10|2199.4|2199.1|2199.2|2198.9|2200.1|2199.8|2199.2|2198.9|22
1638262880000|2021-11-30 09:01:20|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2198.4|2198.1|20
1638262890000|2021-11-30 09:01:30|2199|2198.7|2198.2|2197.9|2199.3|2199|2198.1|2197.8|21
1638262900000|2021-11-30 09:01:40|2198.5|2198.2|2199.5|2199.2|2199.5|2199.2|2198.4|2198.1|9
1638262910000|2021-11-30 09:01:50|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.2|2198.9|20
1638262920000|2021-11-30 09:02:00|2199.4|2199.1|2199.7|2199.4|2199.9|2199.6|2199.1|2198.8|23
1638262930000|2021-11-30 09:02:10|2200.4|2200.1|2199.3|2199|2200.5|2200.2|2199.3|2199|86
1638262940000|2021-11-30 09:02:20|2199.1|2198.8|2199.4|2199.1|2199.6|2199.3|2199|2198.7|27
1638262950000|2021-11-30 09:02:30|2199.3|2199|2199.5|2199.2|2199.7|2199.4|2199.2|2198.9|26
1638262960000|2021-11-30 09:02:40|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.2|2198.9|11
1638262970000|2021-11-30 09:02:50|2200.1|2199.8|2198.5|2198.2|2200.1|2199.8|2198.4|2198.1|11
1638262980000|2021-11-30 09:03:00|2198.4|2198.1|2198.9|2198.6|2199|2198.7|2198.3|2198|9
1638262990000|2021-11-30 09:03:10|2198.8|2198.5|2199.3|2199|2199.4|2199.1|2198.7|2198.4|2
1638263000000|2021-11-30 09:03:20|2199.1|2198.8|2199.3|2199|2199.4|2199.1|2198.8|2198.5|12
1638263010000|2021-11-30 09:03:30|2199.2|2198.9|2198.5|2198.2|2199.2|2198.9|2198.3|2198|6
1638263020000|2021-11-30 09:03:40|2198.3|2198|2198.8|2198.5|2199.1|2198.8|2198.2|2197.9|7
1638263030000|2021-11-30 09:03:50|2199|2198.7|2199.3|2199|2199.3|2199|2198.9|2198.6|11
1638263040000|2021-11-30 09:04:00|2199.2|2198.9|2199.7|2199.4|2199.9|2199.6|2199.2|2198.9|20
1638263050000|2021-11-30 09:04:10|2199.2|2198.9|2199.3|2199|2199.7|2199.4|2199.2|2198.9|30
1638263060000|2021-11-30 09:04:20|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.4|2198.1|5
1638263070000|2021-11-30 09:04:30|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.8|2198.5|9
1638263080000|2021-11-30 09:04:40|2198.9|2198.6|2198.2|2197.9|2198.9|2198.6|2198|2197.7|18
1638263090000|2021-11-30 09:04:50|2198.3|2198|2198.9|2198.6|2199.1|2198.8|2198.1|2197.8|24
1638263100000|2021-11-30 09:05:00|2199|2198.7|2199.4|2199.1|2199.6|2199.3|2198.9|2198.6|14
1638263110000|2021-11-30 09:05:10|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.1|2198.8|20
1638263120000|2021-11-30 09:05:20|2200.1|2199.8|2199.6|2199.3|2200.4|2200.1|2199.6|2199.3|16
1638263130000|2021-11-30 09:05:30|2199.7|2199.4|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|2
1638263140000|2021-11-30 09:05:40|2199.1|2198.8|2198.9|2198.6|2199.3|2199|2198.8|2198.5|18
1638263150000|2021-11-30 09:05:50|2198.8|2198.5|2199.4|2199.1|2199.8|2199.5|2198.8|2198.5|14
1638263160000|2021-11-30 09:06:00|2199.5|2199.2|2199.7|2199.4|2200.5|2200.2|2199.5|2199.2|32
1638263170000|2021-11-30 09:06:10|2199.6|2199.3|2199.6|2199.3|2199.8|2199.5|2199.2|2198.9|17
1638263180000|2021-11-30 09:06:20|2199.3|2199|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|1
1638263190000|2021-11-30 09:06:30|2198.9|2198.6|2197.6|2197.3|2199|2198.7|2197|2196.7|46
1638263200000|2021-11-30 09:06:40|2197.5|2197.2|2197.5|2197.2|2198|2197.7|2197.3|2197|10
1638263210000|2021-11-30 09:06:50|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|7
1638263220000|2021-11-30 09:07:00|2197.8|2197.5|2196.9|2196.6|2197.9|2197.6|2196.8|2196.5|67
1638263230000|2021-11-30 09:07:10|2197|2196.7|2195.4|2195.1|2197|2196.7|2195.4|2195.1|102
1638263240000|2021-11-30 09:07:20|2195.5|2195.2|2195.2|2194.9|2195.7|2195.4|2195.1|2194.8|42
1638263250000|2021-11-30 09:07:30|2195.5|2195.2|2196.1|2195.8|2196.1|2195.8|2195.3|2195|19
1638263260000|2021-11-30 09:07:40|2196|2195.7|2196.1|2195.8|2196.4|2196.1|2195.9|2195.6|12
1638263270000|2021-11-30 09:07:50|2196.5|2196.2|2197.4|2197.1|2197.4|2197.1|2196.4|2196.1|12
1638263280000|2021-11-30 09:08:00|2197.3|2197|2197.6|2197.3|2197.7|2197.4|2196.7|2196.4|15
1638263290000|2021-11-30 09:08:10|2197.7|2197.4|2198.3|2198|2198.3|2198|2197.2|2196.9|18
1638263300000|2021-11-30 09:08:20|2198.2|2197.9|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|16
1638263310000|2021-11-30 09:08:30|2198.3|2198|2197.8|2197.5|2198.3|2198|2197.7|2197.4|23
1638263320000|2021-11-30 09:08:40|2197.7|2197.4|2198.1|2197.8|2198.3|2198|2197.7|2197.4|13
1638263330000|2021-11-30 09:08:50|2198.2|2197.9|2198.4|2198.1|2198.5|2198.2|2197.8|2197.5|4
1638263340000|2021-11-30 09:09:00|2197.9|2197.6|2198.5|2198.2|2198.9|2198.6|2197.5|2197.2|13
1638263350000|2021-11-30 09:09:10|2198.4|2198.1|2199.1|2198.8|2199.2|2198.9|2198.2|2197.9|8
1638263360000|2021-11-30 09:09:20|2199.2|2198.9|2198.7|2198.4|2199.3|2199|2198.7|2198.4|2
1638263370000|2021-11-30 09:09:30|2199.1|2198.8|2197.6|2197.3|2199.2|2198.9|2197.6|2197.3|9
1638263380000|2021-11-30 09:09:40|2197.4|2197.1|2196.5|2196.2|2197.4|2197.1|2196.1|2195.8|29
1638263390000|2021-11-30 09:09:50|2196.4|2196.1|2196.9|2196.6|2196.9|2196.6|2196.2|2195.9|13
1638263400000|2021-11-30 09:10:00|2197|2196.7|2196.5|2196.2|2197|2196.7|2196.5|2196.2|7
1638263410000|2021-11-30 09:10:10|2196.4|2196.1|2195.4|2195.1|2196.4|2196.1|2195.1|2194.8|44
1638263420000|2021-11-30 09:10:20|2195.5|2195.2|2196.7|2196.4|2196.7|2196.4|2195.5|2195.2|26
1638263430000|2021-11-30 09:10:30|2196.6|2196.3|2195.8|2195.5|2197|2196.7|2195.8|2195.5|11
1638263440000|2021-11-30 09:10:40|2195.9|2195.6|2194.8|2194.5|2195.9|2195.6|2194.8|2194.5|29
1638263450000|2021-11-30 09:10:50|2194.7|2194.4|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|18
1638263460000|2021-11-30 09:11:00|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2193.9|2193.6|59
1638263470000|2021-11-30 09:11:10|2194.5|2194.2|2195.4|2195.1|2195.9|2195.6|2194.5|2194.2|15
1638263480000|2021-11-30 09:11:20|2195.5|2195.2|2195.7|2195.4|2195.9|2195.6|2195.4|2195.1|4
1638263490000|2021-11-30 09:11:30|2195.6|2195.3|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|5
1638263500000|2021-11-30 09:11:40|2195.6|2195.3|2195.5|2195.2|2195.8|2195.5|2195.3|2195|23
1638263510000|2021-11-30 09:11:50|2195.4|2195.1|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|12
1638263520000|2021-11-30 09:12:00|2194.9|2194.6|2194.9|2194.6|2195.5|2195.2|2194.7|2194.4|29
1638263530000|2021-11-30 09:12:10|2194.6|2194.3|2195.2|2194.9|2195.2|2194.9|2194.6|2194.3|16
1638263540000|2021-11-30 09:12:20|2195.3|2195|2195.7|2195.4|2196.3|2196|2195.3|2195|23
1638263550000|2021-11-30 09:12:30|2195.6|2195.3|2195.5|2195.2|2195.8|2195.5|2195.3|2195|8
1638263560000|2021-11-30 09:12:40|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|8
1638263570000|2021-11-30 09:12:50|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|7
1638263580000|2021-11-30 09:13:00|2195.5|2195.2|2195.3|2195|2195.6|2195.3|2195.3|2195|8
1638263590000|2021-11-30 09:13:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.2|2193.9|18
1638263600000|2021-11-30 09:13:20|2194.7|2194.4|2195.5|2195.2|2195.6|2195.3|2194.7|2194.4|14
1638263610000|2021-11-30 09:13:30|2195.6|2195.3|2196|2195.7|2196.5|2196.2|2195.6|2195.3|51
1638263620000|2021-11-30 09:13:40|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|9
1638263630000|2021-11-30 09:13:50|2195.8|2195.5|2196.5|2196.2|2196.5|2196.2|2195.8|2195.5|49
1638263640000|2021-11-30 09:14:00|2196.4|2196.1|2195.9|2195.6|2196.4|2196.1|2195.8|2195.5|26
1638263650000|2021-11-30 09:14:10|2196|2195.7|2195.8|2195.5|2196.4|2196.1|2195.8|2195.5|10
1638263660000|2021-11-30 09:14:20|2195.9|2195.6|2196.4|2196.1|2196.9|2196.6|2195.8|2195.5|12
1638263670000|2021-11-30 09:14:30|2196.3|2196|2196.9|2196.6|2196.9|2196.6|2196.2|2195.9|13
1638263680000|2021-11-30 09:14:40|2197|2196.7|2198.2|2197.9|2198.3|2198|2197|2196.7|20
1638263690000|2021-11-30 09:14:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198|2197.7|13
1638263700000|2021-11-30 09:15:00|2198|2197.7|2198.6|2198.3|2199|2198.7|2197.7|2197.4|90
1638263710000|2021-11-30 09:15:10|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|9
1638263720000|2021-11-30 09:15:20|2198.5|2198.2|2199.3|2199|2199.4|2199.1|2198.5|2198.2|65
1638263730000|2021-11-30 09:15:30|2199.4|2199.1|2199.1|2198.8|2199.6|2199.3|2199|2198.7|20
1638263740000|2021-11-30 09:15:40|2199.5|2199.2|2199.9|2199.6|2200|2199.7|2199.4|2199.1|18
1638263750000|2021-11-30 09:15:50|2200|2199.7|2200.3|2200|2200.4|2200.1|2199.7|2199.4|9
1638263760000|2021-11-30 09:16:00|2200.4|2200.1|2199.4|2199.1|2200.6|2200.3|2199.4|2199.1|13
1638263770000|2021-11-30 09:16:10|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.1|2197.8|6
1638263780000|2021-11-30 09:16:20|2199|2198.7|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|10
1638263790000|2021-11-30 09:16:30|2198.6|2198.3|2199.9|2199.6|2199.9|2199.6|2198.5|2198.2|71
1638263800000|2021-11-30 09:16:40|2200|2199.7|2200.8|2200.5|2200.9|2200.6|2199.7|2199.4|17
1638263810000|2021-11-30 09:16:50|2201|2200.7|2201.6|2201.3|2201.6|2201.3|2201|2200.7|19
1638263820000|2021-11-30 09:17:00|2201.5|2201.2|2201.4|2201.1|2201.8|2201.5|2201|2200.7|32
1638263830000|2021-11-30 09:17:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|16
1638263840000|2021-11-30 09:17:20|2201.4|2201.1|2200.6|2200.3|2201.4|2201.1|2200.4|2200.1|22
1638263850000|2021-11-30 09:17:30|2200.4|2200.1|2200.4|2200.1|2200.7|2200.4|2199.6|2199.3|21
1638263860000|2021-11-30 09:17:40|2200.6|2200.3|2199|2198.7|2200.6|2200.3|2198.8|2198.5|14
1638263870000|2021-11-30 09:17:50|2198.8|2198.5|2198.6|2198.3|2199|2198.7|2198.5|2198.2|15
1638263880000|2021-11-30 09:18:00|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|11
1638263890000|2021-11-30 09:18:10|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198|2197.7|38
1638263900000|2021-11-30 09:18:20|2198.3|2198|2198.8|2198.5|2199|2198.7|2198.3|2198|20
1638263910000|2021-11-30 09:18:30|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.3|2198|7
1638263920000|2021-11-30 09:18:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2197.9|2197.6|4
1638263930000|2021-11-30 09:18:50|2198.4|2198.1|2199.3|2199|2199.4|2199.1|2198.4|2198.1|9
1638263940000|2021-11-30 09:19:00|2199.4|2199.1|2199.8|2199.5|2200|2199.7|2199.3|2199|17
1638263950000|2021-11-30 09:19:10|2200.3|2200|2200.7|2200.4|2200.9|2200.6|2200.3|2200|7
1638263960000|2021-11-30 09:19:20|2201|2200.7|2200.6|2200.3|2201.1|2200.8|2200.4|2200.1|10
1638263970000|2021-11-30 09:19:30|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|8
1638263980000|2021-11-30 09:19:40|2200.6|2200.3|2200.2|2199.9|2200.6|2200.3|2200|2199.7|7
1638263990000|2021-11-30 09:19:50|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2200.3|2200|4
1638264000000|2021-11-30 09:20:00|2200.3|2200|2199.5|2199.2|2200.3|2200|2199|2198.7|23
1638264010000|2021-11-30 09:20:10|2199.3|2199|2199.6|2199.3|2199.7|2199.4|2199.2|2198.9|7
1638264020000|2021-11-30 09:20:20|2199.7|2199.4|2199.3|2199|2199.8|2199.5|2199.3|2199|7
1638264030000|2021-11-30 09:20:30|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|22
1638264040000|2021-11-30 09:20:40|2199.5|2199.2|2199|2198.7|2199.6|2199.3|2198.9|2198.6|8
1638264050000|2021-11-30 09:20:50|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|13
1638264060000|2021-11-30 09:21:00|2199.5|2199.2|2199.5|2199.2|2200.2|2199.9|2199.5|2199.2|10
1638264070000|2021-11-30 09:21:10|2199.4|2199.1|2199.5|2199.2|2199.8|2199.5|2199.3|2199|12
1638264080000|2021-11-30 09:21:20|2199.3|2199|2198.4|2198.1|2199.3|2199|2198.3|2198|33
1638264090000|2021-11-30 09:21:30|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.1|2197.8|14
1638264100000|2021-11-30 09:21:40|2198.5|2198.2|2198.3|2198|2198.7|2198.4|2198.3|2198|13
1638264110000|2021-11-30 09:21:50|2198.4|2198.1|2197.9|2197.6|2198.5|2198.2|2197.9|2197.6|10
1638264120000|2021-11-30 09:22:00|2198|2197.7|2197.2|2196.9|2198.2|2197.9|2197.2|2196.9|18
1638264130000|2021-11-30 09:22:10|2197.3|2197|2197|2196.7|2197.3|2197|2196.6|2196.3|37
1638264140000|2021-11-30 09:22:20|2197.4|2197.1|2198.3|2198|2198.8|2198.5|2197.4|2197.1|39
1638264150000|2021-11-30 09:22:30|2198.4|2198.1|2197.4|2197.1|2198.5|2198.2|2197.4|2197.1|1
1638264160000|2021-11-30 09:22:40|2197.5|2197.2|2196.7|2196.4|2197.6|2197.3|2196.7|2196.4|13
1638264170000|2021-11-30 09:22:50|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.2|2195.9|15
1638264180000|2021-11-30 09:23:00|2196.2|2195.9|2194.9|2194.6|2196.2|2195.9|2194.9|2194.6|27
1638264190000|2021-11-30 09:23:10|2194.8|2194.5|2194.5|2194.2|2195|2194.7|2194.4|2194.1|70
1638264200000|2021-11-30 09:23:20|2194.6|2194.3|2193.8|2193.5|2194.6|2194.3|2193.4|2193.1|86
1638264210000|2021-11-30 09:23:30|2193.9|2193.6|2194.1|2193.8|2194.2|2193.9|2193.4|2193.1|32
1638264220000|2021-11-30 09:23:40|2194|2193.7|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|8
1638264230000|2021-11-30 09:23:50|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|12
1638264240000|2021-11-30 09:24:00|2194.4|2194.1|2194.3|2194|2195|2194.7|2194.2|2193.9|30
1638264250000|2021-11-30 09:24:10|2194.2|2193.9|2194.7|2194.4|2194.7|2194.4|2193.8|2193.5|83
1638264260000|2021-11-30 09:24:20|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|35
1638264270000|2021-11-30 09:24:30|2194.5|2194.2|2194.1|2193.8|2194.6|2194.3|2193.8|2193.5|36
1638264280000|2021-11-30 09:24:40|2193.9|2193.6|2193.7|2193.4|2194|2193.7|2193.7|2193.4|11
1638264290000|2021-11-30 09:24:50|2193.8|2193.5|2194.3|2194|2194.3|2194|2193.8|2193.5|8
1638264300000|2021-11-30 09:25:00|2194.5|2194.2|2193.8|2193.5|2194.5|2194.2|2193.7|2193.4|27
1638264310000|2021-11-30 09:25:10|2193.7|2193.4|2194.8|2194.5|2195.2|2194.9|2193.7|2193.4|21
1638264320000|2021-11-30 09:25:20|2194.4|2194.1|2193.8|2193.5|2194.4|2194.1|2193.8|2193.5|24
1638264330000|2021-11-30 09:25:30|2193.7|2193.4|2192.5|2192.2|2193.7|2193.4|2192.3|2192|74
1638264340000|2021-11-30 09:25:40|2192.3|2192|2193.2|2192.9|2193.2|2192.9|2192.1|2191.8|54
1638264350000|2021-11-30 09:25:50|2193.1|2192.8|2192.1|2191.8|2193.1|2192.8|2192.1|2191.8|42
1638264360000|2021-11-30 09:26:00|2192.2|2191.9|2193.2|2192.9|2193.5|2193.2|2192.1|2191.8|24
1638264370000|2021-11-30 09:26:10|2193.1|2192.8|2193|2192.7|2193.3|2193|2192.9|2192.6|15
1638264380000|2021-11-30 09:26:20|2193.1|2192.8|2195.7|2195.4|2196|2195.7|2192.9|2192.6|212
1638264390000|2021-11-30 09:26:30|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|40
1638264400000|2021-11-30 09:26:40|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2194.8|2194.5|56
1638264410000|2021-11-30 09:26:50|2195.3|2195|2196|2195.7|2196.5|2196.2|2195.3|2195|35
1638264420000|2021-11-30 09:27:00|2196.1|2195.8|2197.1|2196.8|2197.1|2196.8|2195.9|2195.6|47
1638264430000|2021-11-30 09:27:10|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.6|2196.3|50
1638264440000|2021-11-30 09:27:20|2197.1|2196.8|2198.3|2198|2198.4|2198.1|2197.1|2196.8|17
1638264450000|2021-11-30 09:27:30|2198.1|2197.8|2197.7|2197.4|2198.8|2198.5|2197.7|2197.4|19
1638264460000|2021-11-30 09:27:40|2197.8|2197.5|2198.2|2197.9|2198.5|2198.2|2197.8|2197.5|10
1638264470000|2021-11-30 09:27:50|2198|2197.7|2198.9|2198.6|2199|2198.7|2198|2197.7|32
1638264480000|2021-11-30 09:28:00|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|27
1638264490000|2021-11-30 09:28:10|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198|2197.7|10
1638264500000|2021-11-30 09:28:20|2198|2197.7|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|12
1638264510000|2021-11-30 09:28:30|2197.8|2197.5|2196.5|2196.2|2197.8|2197.5|2196.4|2196.1|11
1638264520000|2021-11-30 09:28:40|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2195.8|2195.5|23
1638264530000|2021-11-30 09:28:50|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|22
1638264540000|2021-11-30 09:29:00|2195.6|2195.3|2194.8|2194.5|2195.6|2195.3|2194.8|2194.5|17
1638264550000|2021-11-30 09:29:10|2194.7|2194.4|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|43
1638264560000|2021-11-30 09:29:20|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|15
1638264570000|2021-11-30 09:29:30|2194.7|2194.4|2194.9|2194.6|2195.3|2195|2194.5|2194.2|25
1638264580000|2021-11-30 09:29:40|2194.8|2194.5|2196.3|2196|2196.7|2196.4|2194.5|2194.2|133
1638264590000|2021-11-30 09:29:50|2196.4|2196.1|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|22
1638264600000|2021-11-30 09:30:00|2196.7|2196.4|2197.4|2197.1|2197.7|2197.4|2196.7|2196.4|39
1638264610000|2021-11-30 09:30:10|2197.5|2197.2|2198|2197.7|2198.2|2197.9|2197.5|2197.2|25
1638264620000|2021-11-30 09:30:20|2198.2|2197.9|2196.9|2196.6|2198.2|2197.9|2196.9|2196.6|19
1638264630000|2021-11-30 09:30:30|2196.8|2196.5|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|4
1638264640000|2021-11-30 09:30:40|2196.2|2195.9|2195.6|2195.3|2196.2|2195.9|2195.4|2195.1|20
1638264650000|2021-11-30 09:30:50|2195.7|2195.4|2195|2194.7|2195.9|2195.6|2194.8|2194.5|41
1638264660000|2021-11-30 09:31:00|2195.4|2195.1|2194.8|2194.5|2195.6|2195.3|2194.8|2194.5|18
1638264670000|2021-11-30 09:31:10|2194.7|2194.4|2195.6|2195.3|2195.6|2195.3|2194.7|2194.4|16
1638264680000|2021-11-30 09:31:20|2195.8|2195.5|2195.4|2195.1|2195.8|2195.5|2195.3|2195|4
1638264690000|2021-11-30 09:31:30|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2194.9|2194.6|7
1638264700000|2021-11-30 09:31:40|2195.6|2195.3|2194.9|2194.6|2195.7|2195.4|2194.8|2194.5|7
1638264710000|2021-11-30 09:31:50|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.3|2194|38
1638264720000|2021-11-30 09:32:00|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.3|2194|3
1638264730000|2021-11-30 09:32:10|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.6|2194.3|7
1638264740000|2021-11-30 09:32:20|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.3|2194|15
1638264750000|2021-11-30 09:32:30|2194.5|2194.2|2195.1|2194.8|2195.4|2195.1|2194.5|2194.2|16
1638264760000|2021-11-30 09:32:40|2195|2194.7|2195.7|2195.4|2195.7|2195.4|2194.9|2194.6|1
1638264770000|2021-11-30 09:32:50|2195.6|2195.3|2196.2|2195.9|2196.5|2196.2|2195.5|2195.2|25
1638264780000|2021-11-30 09:33:00|2195.9|2195.6|2196.4|2196.1|2196.4|2196.1|2195.7|2195.4|7
1638264790000|2021-11-30 09:33:10|2196.5|2196.2|2195.9|2195.6|2196.6|2196.3|2195.8|2195.5|21
1638264800000|2021-11-30 09:33:20|2195.6|2195.3|2195|2194.7|2195.6|2195.3|2194.9|2194.6|11
1638264810000|2021-11-30 09:33:30|2194.9|2194.6|2195.9|2195.6|2196.1|2195.8|2194.9|2194.6|11
1638264820000|2021-11-30 09:33:40|2195.8|2195.5|2196.6|2196.3|2196.7|2196.4|2195.8|2195.5|8
1638264830000|2021-11-30 09:33:50|2196.7|2196.4|2197.1|2196.8|2197.2|2196.9|2196.5|2196.2|52
1638264840000|2021-11-30 09:34:00|2197.3|2197|2197.2|2196.9|2197.3|2197|2196.6|2196.3|16
1638264850000|2021-11-30 09:34:10|2197.1|2196.8|2197.3|2197|2197.4|2197.1|2196.9|2196.6|2
1638264860000|2021-11-30 09:34:20|2197.1|2196.8|2197.8|2197.5|2197.8|2197.5|2197.1|2196.8|10
1638264870000|2021-11-30 09:34:30|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|2
1638264880000|2021-11-30 09:34:40|2197.8|2197.5|2198.7|2198.4|2198.8|2198.5|2197.7|2197.4|18
1638264890000|2021-11-30 09:34:50|2198.8|2198.5|2198.8|2198.5|2199.2|2198.9|2198.6|2198.3|25
1638264900000|2021-11-30 09:35:00|2199|2198.7|2198.3|2198|2199.2|2198.9|2198.3|2198|24
1638264910000|2021-11-30 09:35:10|2198.2|2197.9|2198.7|2198.4|2198.7|2198.4|2198.1|2197.8|7
1638264920000|2021-11-30 09:35:20|2198.6|2198.3|2199|2198.7|2199.1|2198.8|2197.9|2197.6|37
1638264930000|2021-11-30 09:35:30|2199.4|2199.1|2198.6|2198.3|2199.4|2199.1|2198.5|2198.2|24
1638264940000|2021-11-30 09:35:40|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|6
1638264950000|2021-11-30 09:35:50|2198.4|2198.1|2198.8|2198.5|2199|2198.7|2198.2|2197.9|10
1638264960000|2021-11-30 09:36:00|2199|2198.7|2199.5|2199.2|2200|2199.7|2199|2198.7|9
1638264970000|2021-11-30 09:36:10|2199.7|2199.4|2199.1|2198.8|2200.2|2199.9|2199.1|2198.8|9
1638264980000|2021-11-30 09:36:20|2199.2|2198.9|2199.4|2199.1|2199.5|2199.2|2198.7|2198.4|17
1638264990000|2021-11-30 09:36:30|2199.3|2199|2198.7|2198.4|2199.5|2199.2|2198.7|2198.4|10
1638265000000|2021-11-30 09:36:40|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.6|2198.3|18
1638265010000|2021-11-30 09:36:50|2198.9|2198.6|2198.5|2198.2|2199.1|2198.8|2198.5|2198.2|9
1638265020000|2021-11-30 09:37:00|2198.6|2198.3|2197|2196.7|2198.7|2198.4|2197|2196.7|11
1638265030000|2021-11-30 09:37:10|2197.1|2196.8|2197.1|2196.8|2197.4|2197.1|2196.6|2196.3|9
1638265040000|2021-11-30 09:37:20|2197.4|2197.1|2197.1|2196.8|2197.6|2197.3|2197|2196.7|12
1638265050000|2021-11-30 09:37:30|2197|2196.7|2196.4|2196.1|2197|2196.7|2196.3|2196|8
1638265060000|2021-11-30 09:37:40|2196.3|2196|2197.1|2196.8|2197.1|2196.8|2195.9|2195.6|9
1638265070000|2021-11-30 09:37:50|2197|2196.7|2196.6|2196.3|2197.1|2196.8|2196.5|2196.2|9
1638265080000|2021-11-30 09:38:00|2196.7|2196.4|2198.1|2197.8|2198.1|2197.8|2196.7|2196.4|27
1638265090000|2021-11-30 09:38:10|2198|2197.7|2198.2|2197.9|2198.6|2198.3|2198|2197.7|15
1638265100000|2021-11-30 09:38:20|2198.5|2198.2|2198.9|2198.6|2199|2198.7|2198.4|2198.1|6
1638265110000|2021-11-30 09:38:30|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|6
1638265120000|2021-11-30 09:38:40|2198.7|2198.4|2199.6|2199.3|2199.7|2199.4|2198.7|2198.4|5
1638265130000|2021-11-30 09:38:50|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.4|2199.1|35
1638265140000|2021-11-30 09:39:00|2199.8|2199.5|2199.1|2198.8|2200|2199.7|2199.1|2198.8|12
1638265150000|2021-11-30 09:39:10|2198.9|2198.6|2199|2198.7|2199.2|2198.9|2198.9|2198.6|2
1638265160000|2021-11-30 09:39:20|2198.9|2198.6|2199.1|2198.8|2199.4|2199.1|2198.5|2198.2|12
1638265170000|2021-11-30 09:39:30|2199|2198.7|2199|2198.7|2199.3|2199|2198.9|2198.6|5
1638265180000|2021-11-30 09:39:40|2199.1|2198.8|2198.5|2198.2|2199.3|2199|2198.5|2198.2|8
1638265190000|2021-11-30 09:39:50|2198.6|2198.3|2198.5|2198.2|2198.8|2198.5|2198.3|2198|4
1638265200000|2021-11-30 09:40:00|2199|2198.7|2199.4|2199.1|2199.6|2199.3|2199|2198.7|17
1638265210000|2021-11-30 09:40:10|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.1|2198.8|6
1638265220000|2021-11-30 09:40:20|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.2|2198.9|7
1638265230000|2021-11-30 09:40:30|2199.2|2198.9|2199.8|2199.5|2200|2199.7|2199|2198.7|38
1638265240000|2021-11-30 09:40:40|2199.7|2199.4|2198.5|2198.2|2199.7|2199.4|2198.5|2198.2|24
1638265250000|2021-11-30 09:40:50|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.2|2197.9|11
1638265260000|2021-11-30 09:41:00|2198.5|2198.2|2199.6|2199.3|2199.9|2199.6|2198.5|2198.2|35
1638265270000|2021-11-30 09:41:10|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.3|2199|16
1638265280000|2021-11-30 09:41:20|2199.6|2199.3|2200.4|2200.1|2200.7|2200.4|2199.6|2199.3|24
1638265290000|2021-11-30 09:41:30|2200.1|2199.8|2200.2|2199.9|2200.8|2200.5|2200.1|2199.8|34
1638265300000|2021-11-30 09:41:40|2200.3|2200|2201|2200.7|2201.4|2201.1|2200.3|2200|13
1638265310000|2021-11-30 09:41:50|2201.1|2200.8|2201|2200.7|2201.5|2201.2|2200.9|2200.6|6
1638265320000|2021-11-30 09:42:00|2200.9|2200.6|2201.3|2201|2201.8|2201.5|2200.8|2200.5|10
1638265330000|2021-11-30 09:42:10|2201.2|2200.9|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|6
1638265340000|2021-11-30 09:42:20|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.2|2200.9|23
1638265350000|2021-11-30 09:42:30|2201.4|2201.1|2201.8|2201.5|2201.9|2201.6|2201.2|2200.9|20
1638265360000|2021-11-30 09:42:40|2201.7|2201.4|2202.1|2201.8|2202.3|2202|2201.7|2201.4|9
1638265370000|2021-11-30 09:42:50|2202|2201.7|2201.6|2201.3|2202.1|2201.8|2201.5|2201.2|5
1638265380000|2021-11-30 09:43:00|2201.8|2201.5|2201.2|2200.9|2201.9|2201.6|2201.2|2200.9|8
1638265390000|2021-11-30 09:43:10|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.4|2200.1|10
1638265400000|2021-11-30 09:43:20|2200.6|2200.3|2200.9|2200.6|2201.2|2200.9|2200.4|2200.1|7
1638265410000|2021-11-30 09:43:30|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|0
1638265420000|2021-11-30 09:43:40|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2199.8|2199.5|7
1638265430000|2021-11-30 09:43:50|2200.3|2200|2200.5|2200.2|2200.7|2200.4|2200.3|2200|7
1638265440000|2021-11-30 09:44:00|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|6
1638265450000|2021-11-30 09:44:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|2
1638265460000|2021-11-30 09:44:20|2199.7|2199.4|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|13
1638265470000|2021-11-30 09:44:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|7
1638265480000|2021-11-30 09:44:40|2199.3|2199|2198.7|2198.4|2199.3|2199|2198.5|2198.2|3
1638265490000|2021-11-30 09:44:50|2198.6|2198.3|2199.8|2199.5|2199.8|2199.5|2198.6|2198.3|4
1638265500000|2021-11-30 09:45:00|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.3|2199|8
1638265510000|2021-11-30 09:45:10|2199.4|2199.1|2200|2199.7|2200.2|2199.9|2199.2|2198.9|4
1638265520000|2021-11-30 09:45:20|2200.1|2199.8|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|1
1638265530000|2021-11-30 09:45:30|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.6|2199.3|9
1638265540000|2021-11-30 09:45:40|2199.6|2199.3|2199.8|2199.5|2200|2199.7|2199|2198.7|16
1638265550000|2021-11-30 09:45:50|2199.9|2199.6|2199.3|2199|2199.9|2199.6|2199.3|2199|3
1638265560000|2021-11-30 09:46:00|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2198.9|2198.6|4
1638265570000|2021-11-30 09:46:10|2198.9|2198.6|2199.2|2198.9|2199.4|2199.1|2198.7|2198.4|4
1638265580000|2021-11-30 09:46:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2198.8|2198.5|6
1638265590000|2021-11-30 09:46:30|2199.3|2199|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|2
1638265600000|2021-11-30 09:46:40|2199|2198.7|2198.8|2198.5|2199.5|2199.2|2198.8|2198.5|3
1638265610000|2021-11-30 09:46:50|2198.9|2198.6|2199.5|2199.2|2199.5|2199.2|2198.8|2198.5|3
1638265620000|2021-11-30 09:47:00|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.3|2199|12
1638265630000|2021-11-30 09:47:10|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.8|2199.5|0
1638265640000|2021-11-30 09:47:20|2199.9|2199.6|2200.6|2200.3|2200.6|2200.3|2199.8|2199.5|4
1638265650000|2021-11-30 09:47:30|2200.7|2200.4|2200.6|2200.3|2200.9|2200.6|2200.4|2200.1|9
1638265660000|2021-11-30 09:47:40|2200.7|2200.4|2200.2|2199.9|2200.8|2200.5|2200.1|2199.8|7
1638265670000|2021-11-30 09:47:50|2200.3|2200|2199.6|2199.3|2200.3|2200|2199.5|2199.2|5
1638265680000|2021-11-30 09:48:00|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|6
1638265690000|2021-11-30 09:48:10|2199.7|2199.4|2199.4|2199.1|2199.9|2199.6|2199.3|2199|7
1638265700000|2021-11-30 09:48:20|2199.3|2199|2199.5|2199.2|2199.7|2199.4|2199.3|2199|6
1638265710000|2021-11-30 09:48:30|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2199|2198.7|3
1638265720000|2021-11-30 09:48:40|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|8
1638265730000|2021-11-30 09:48:50|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|6
1638265740000|2021-11-30 09:49:00|2198.8|2198.5|2199.9|2199.6|2199.9|2199.6|2198.5|2198.2|31
1638265750000|2021-11-30 09:49:10|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|2
1638265760000|2021-11-30 09:49:20|2199.4|2199.1|2200.1|2199.8|2200.3|2200|2199.4|2199.1|6
1638265770000|2021-11-30 09:49:30|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|2
1638265780000|2021-11-30 09:49:40|2200.3|2200|2198.9|2198.6|2200.3|2200|2198.9|2198.6|17
1638265790000|2021-11-30 09:49:50|2198.8|2198.5|2198.2|2197.9|2199|2198.7|2198.2|2197.9|6
1638265800000|2021-11-30 09:50:00|2198.1|2197.8|2198.2|2197.9|2198.6|2198.3|2198.1|2197.8|9
1638265810000|2021-11-30 09:50:10|2198.3|2198|2198.9|2198.6|2199|2198.7|2198.3|2198|5
1638265820000|2021-11-30 09:50:20|2199|2198.7|2200|2199.7|2200|2199.7|2198.9|2198.6|18
1638265830000|2021-11-30 09:50:30|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|22
1638265840000|2021-11-30 09:50:40|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.1|2198.8|12
1638265850000|2021-11-30 09:50:50|2199.2|2198.9|2199.2|2198.9|2199.7|2199.4|2199.2|2198.9|4
1638265860000|2021-11-30 09:51:00|2199.3|2199|2200.3|2200|2200.3|2200|2199.3|2199|12
1638265870000|2021-11-30 09:51:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|6
1638265880000|2021-11-30 09:51:20|2200.4|2200.1|2200.4|2200.1|2200.7|2200.4|2199.8|2199.5|21
1638265890000|2021-11-30 09:51:30|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|12
1638265900000|2021-11-30 09:51:40|2200.8|2200.5|2201.3|2201|2201.3|2201|2200.8|2200.5|12
1638265910000|2021-11-30 09:51:50|2201.4|2201.1|2201.8|2201.5|2202|2201.7|2201.3|2201|18
1638265920000|2021-11-30 09:52:00|2201.7|2201.4|2202|2201.7|2202.1|2201.8|2201.7|2201.4|20
1638265930000|2021-11-30 09:52:10|2202.1|2201.8|2202|2201.7|2202.3|2202|2202|2201.7|11
1638265940000|2021-11-30 09:52:20|2202.1|2201.8|2202.7|2202.4|2203|2202.7|2202.1|2201.8|82
1638265950000|2021-11-30 09:52:30|2202.6|2202.3|2203.3|2203|2203.3|2203|2202.6|2202.3|20
1638265960000|2021-11-30 09:52:40|2203.2|2202.9|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|16
1638265970000|2021-11-30 09:52:50|2202.8|2202.5|2202.9|2202.6|2203.2|2202.9|2202.7|2202.4|10
1638265980000|2021-11-30 09:53:00|2203|2202.7|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|5
1638265990000|2021-11-30 09:53:10|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|26
1638266000000|2021-11-30 09:53:20|2202.3|2202|2202|2201.7|2202.4|2202.1|2201.9|2201.6|7
1638266010000|2021-11-30 09:53:30|2202.1|2201.8|2201.5|2201.2|2202.2|2201.9|2201.5|2201.2|5
1638266020000|2021-11-30 09:53:40|2201.6|2201.3|2202|2201.7|2202.2|2201.9|2201.4|2201.1|13
1638266030000|2021-11-30 09:53:50|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.3|2201|5
1638266040000|2021-11-30 09:54:00|2201.6|2201.3|2202.8|2202.5|2202.8|2202.5|2201.6|2201.3|20
1638266050000|2021-11-30 09:54:10|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|21
1638266060000|2021-11-30 09:54:20|2202.5|2202.2|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|3
1638266070000|2021-11-30 09:54:30|2202.3|2202|2201.1|2200.8|2202.3|2202|2201.1|2200.8|6
1638266080000|2021-11-30 09:54:40|2201|2200.7|2200.9|2200.6|2201.2|2200.9|2200.5|2200.2|16
1638266090000|2021-11-30 09:54:50|2201|2200.7|2201|2200.7|2201|2200.7|2200.8|2200.5|2
1638266100000|2021-11-30 09:55:00|2200.5|2200.2|2200.7|2200.4|2201.1|2200.8|2200.5|2200.2|5
1638266110000|2021-11-30 09:55:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|41
1638266120000|2021-11-30 09:55:20|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|6
1638266130000|2021-11-30 09:55:30|2201.2|2200.9|2201|2200.7|2201.4|2201.1|2201|2200.7|4
1638266140000|2021-11-30 09:55:40|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|3
1638266150000|2021-11-30 09:55:50|2200.6|2200.3|2200.8|2200.5|2201|2200.7|2200.5|2200.2|6
1638266160000|2021-11-30 09:56:00|2200.5|2200.2|2201.4|2201.1|2201.4|2201.1|2200.5|2200.2|15
1638266170000|2021-11-30 09:56:10|2201.2|2200.9|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|8
1638266180000|2021-11-30 09:56:20|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|14
1638266190000|2021-11-30 09:56:30|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|9
1638266200000|2021-11-30 09:56:40|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|1
1638266210000|2021-11-30 09:56:50|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201|2200.7|1
1638266220000|2021-11-30 09:57:00|2201.3|2201|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|6
1638266230000|2021-11-30 09:57:10|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|4
1638266240000|2021-11-30 09:57:20|2201.6|2201.3|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|9
1638266250000|2021-11-30 09:57:30|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|4
1638266260000|2021-11-30 09:57:40|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|22
1638266270000|2021-11-30 09:57:50|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|26
1638266280000|2021-11-30 09:58:00|2200.6|2200.3|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|90
1638266290000|2021-11-30 09:58:10|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|7
1638266300000|2021-11-30 09:58:20|2201.1|2200.8|2201.8|2201.5|2202|2201.7|2201.1|2200.8|1
1638266310000|2021-11-30 09:58:30|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.7|2201.4|7
1638266320000|2021-11-30 09:58:40|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|16
1638266330000|2021-11-30 09:58:50|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.5|2201.2|12
1638266340000|2021-11-30 09:59:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|5
1638266350000|2021-11-30 09:59:10|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|4
1638266360000|2021-11-30 09:59:20|2202.6|2202.3|2202.3|2202|2202.7|2202.4|2202.3|2202|20
1638266370000|2021-11-30 09:59:30|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.2|2201.9|1
1638266380000|2021-11-30 09:59:40|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|7
1638266390000|2021-11-30 09:59:50|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.7|2202.4|12
1638266400000|2021-11-30 10:00:00|2202.7|2202.4|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|7
1638266410000|2021-11-30 10:00:10|2202.3|2202|2202.6|2202.3|2202.8|2202.5|2202.3|2202|23
1638266420000|2021-11-30 10:00:20|2202.4|2202.1|2202.7|2202.4|2202.8|2202.5|2202.4|2202.1|7
1638266430000|2021-11-30 10:00:30|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|7
1638266440000|2021-11-30 10:00:40|2202.2|2201.9|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|12
1638266450000|2021-11-30 10:00:50|2201.5|2201.2|2202|2201.7|2202|2201.7|2201.5|2201.2|8
1638266460000|2021-11-30 10:01:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|10
1638266470000|2021-11-30 10:01:10|2201.7|2201.4|2201.8|2201.5|2202.1|2201.8|2201.7|2201.4|5
1638266480000|2021-11-30 10:01:20|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|2
1638266490000|2021-11-30 10:01:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1638266500000|2021-11-30 10:01:40|2202.2|2201.9|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|8
1638266510000|2021-11-30 10:01:50|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.9|2201.6|9
1638266520000|2021-11-30 10:02:00|2202.6|2202.3|2201.8|2201.5|2202.6|2202.3|2201.7|2201.4|13
1638266530000|2021-11-30 10:02:10|2201.7|2201.4|2201.8|2201.5|2202.2|2201.9|2201.7|2201.4|9
1638266540000|2021-11-30 10:02:20|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.5|2201.2|9
1638266550000|2021-11-30 10:02:30|2202.3|2202|2203|2202.7|2203|2202.7|2202.2|2201.9|44
1638266560000|2021-11-30 10:02:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|7
1638266570000|2021-11-30 10:02:50|2203.1|2202.8|2203.1|2202.8|2203.4|2203.1|2203|2202.7|12
1638266580000|2021-11-30 10:03:00|2203|2202.7|2203.1|2202.8|2203.4|2203.1|2203|2202.7|19
1638266590000|2021-11-30 10:03:10|2203|2202.7|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|10
1638266600000|2021-11-30 10:03:20|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.7|2202.4|4
1638266610000|2021-11-30 10:03:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|15
1638266620000|2021-11-30 10:03:40|2203|2202.7|2203|2202.7|2203.2|2202.9|2202.8|2202.5|4
1638266630000|2021-11-30 10:03:50|2203.1|2202.8|2203|2202.7|2203.4|2203.1|2202.9|2202.6|7
1638266640000|2021-11-30 10:04:00|2203.1|2202.8|2202.9|2202.6|2203.4|2203.1|2202.8|2202.5|32
1638266650000|2021-11-30 10:04:10|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.7|2202.4|12
1638266660000|2021-11-30 10:04:20|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.6|2202.3|16
1638266670000|2021-11-30 10:04:30|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|4
1638266680000|2021-11-30 10:04:40|2202.8|2202.5|2203.3|2203|2203.5|2203.2|2202.8|2202.5|14
1638266690000|2021-11-30 10:04:50|2203.4|2203.1|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|4
1638266700000|2021-11-30 10:05:00|2203.4|2203.1|2203.4|2203.1|2203.8|2203.5|2203.2|2202.9|88
1638266710000|2021-11-30 10:05:10|2203.3|2203|2202.8|2202.5|2203.3|2203|2202.7|2202.4|29
1638266720000|2021-11-30 10:05:20|2202.9|2202.6|2202.9|2202.6|2203.1|2202.8|2202.5|2202.2|26
1638266730000|2021-11-30 10:05:30|2202.8|2202.5|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|4
1638266740000|2021-11-30 10:05:40|2203.3|2203|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|14
1638266750000|2021-11-30 10:05:50|2203.1|2202.8|2202.6|2202.3|2203.1|2202.8|2202.6|2202.3|28
1638266760000|2021-11-30 10:06:00|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|19
1638266770000|2021-11-30 10:06:10|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.6|2202.3|14
1638266780000|2021-11-30 10:06:20|2202.8|2202.5|2202.2|2201.9|2202.8|2202.5|2202.1|2201.8|32
1638266790000|2021-11-30 10:06:30|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|4
1638266800000|2021-11-30 10:06:40|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|14
1638266810000|2021-11-30 10:06:50|2201.9|2201.6|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|4
1638266820000|2021-11-30 10:07:00|2202|2201.7|2201.6|2201.3|2202.2|2201.9|2201.5|2201.2|15
1638266830000|2021-11-30 10:07:10|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|5
1638266840000|2021-11-30 10:07:20|2201.5|2201.2|2200.7|2200.4|2201.5|2201.2|2200.6|2200.3|7
1638266850000|2021-11-30 10:07:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|3
1638266860000|2021-11-30 10:07:40|2200.4|2200.1|2199.6|2199.3|2200.6|2200.3|2199.4|2199.1|19
1638266870000|2021-11-30 10:07:50|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199|2198.7|33
1638266880000|2021-11-30 10:08:00|2199.7|2199.4|2199.1|2198.8|2200|2199.7|2199.1|2198.8|21
1638266890000|2021-11-30 10:08:10|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.3|2198|8
1638266900000|2021-11-30 10:08:20|2198.6|2198.3|2198.5|2198.2|2199.2|2198.9|2198.5|2198.2|6
1638266910000|2021-11-30 10:08:30|2198.6|2198.3|2198.3|2198|2199|2198.7|2198.1|2197.8|24
1638266920000|2021-11-30 10:08:40|2198.2|2197.9|2198.2|2197.9|2198.6|2198.3|2198|2197.7|56
1638266930000|2021-11-30 10:08:50|2198.1|2197.8|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|4
1638266940000|2021-11-30 10:09:00|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|5
1638266950000|2021-11-30 10:09:10|2199.4|2199.1|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|8
1638266960000|2021-11-30 10:09:20|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.8|2199.5|5
1638266970000|2021-11-30 10:09:30|2200.1|2199.8|2200|2199.7|2200.3|2200|2200|2199.7|17
1638266980000|2021-11-30 10:09:40|2199.9|2199.6|2199.2|2198.9|2200|2199.7|2199.2|2198.9|16
1638266990000|2021-11-30 10:09:50|2199.3|2199|2200|2199.7|2200.1|2199.8|2199.3|2199|8
1638267000000|2021-11-30 10:10:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|14
1638267010000|2021-11-30 10:10:10|2200.3|2200|2200|2199.7|2200.4|2200.1|2199.9|2199.6|5
1638267020000|2021-11-30 10:10:20|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|1
1638267030000|2021-11-30 10:10:30|2200.1|2199.8|2200.1|2199.8|2200.4|2200.1|2199.8|2199.5|13
1638267040000|2021-11-30 10:10:40|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2199.9|2199.6|9
1638267050000|2021-11-30 10:10:50|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|8
1638267060000|2021-11-30 10:11:00|2200.5|2200.2|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|8
1638267070000|2021-11-30 10:11:10|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|6
1638267080000|2021-11-30 10:11:20|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|4
1638267090000|2021-11-30 10:11:30|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|5
1638267100000|2021-11-30 10:11:40|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|4
1638267110000|2021-11-30 10:11:50|2200.9|2200.6|2201.5|2201.2|2201.5|2201.2|2200.8|2200.5|6
1638267120000|2021-11-30 10:12:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|9
1638267130000|2021-11-30 10:12:10|2201.6|2201.3|2202.1|2201.8|2202.2|2201.9|2201.6|2201.3|8
1638267140000|2021-11-30 10:12:20|2202.2|2201.9|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|7
1638267150000|2021-11-30 10:12:30|2201.5|2201.2|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|32
1638267160000|2021-11-30 10:12:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|4
1638267170000|2021-11-30 10:12:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201|2200.7|22
1638267180000|2021-11-30 10:13:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|2
1638267190000|2021-11-30 10:13:10|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|1
1638267200000|2021-11-30 10:13:20|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|0
1638267210000|2021-11-30 10:13:30|2200.9|2200.6|2201|2200.7|2201.4|2201.1|2200.9|2200.6|7
1638267220000|2021-11-30 10:13:40|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2201|2200.7|3
1638267230000|2021-11-30 10:13:50|2201.4|2201.1|2202.1|2201.8|2202.1|2201.8|2201.4|2201.1|15
1638267240000|2021-11-30 10:14:00|2202.2|2201.9|2201.5|2201.2|2202.5|2202.2|2201.5|2201.2|38
1638267250000|2021-11-30 10:14:10|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|20
1638267260000|2021-11-30 10:14:20|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1638267270000|2021-11-30 10:14:30|2202.1|2201.8|2202|2201.7|2202.3|2202|2202|2201.7|15
1638267280000|2021-11-30 10:14:40|2201.9|2201.6|2202.1|2201.8|2202.2|2201.9|2201.7|2201.4|5
1638267290000|2021-11-30 10:14:50|2201.8|2201.5|2202.3|2202|2202.3|2202|2201.8|2201.5|5
1638267300000|2021-11-30 10:15:00|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.6|2201.3|18
1638267310000|2021-11-30 10:15:10|2201.6|2201.3|2202|2201.7|2202.2|2201.9|2201.5|2201.2|6
1638267320000|2021-11-30 10:15:20|2202.1|2201.8|2202.6|2202.3|2202.6|2202.3|2202|2201.7|2
1638267330000|2021-11-30 10:15:30|2202.5|2202.2|2201.5|2201.2|2202.5|2202.2|2201.3|2201|8
1638267340000|2021-11-30 10:15:40|2201.4|2201.1|2201.6|2201.3|2201.8|2201.5|2201.4|2201.1|1
1638267350000|2021-11-30 10:15:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1638267360000|2021-11-30 10:16:00|2201.5|2201.2|2201|2200.7|2201.8|2201.5|2201|2200.7|4
1638267370000|2021-11-30 10:16:10|2201.1|2200.8|2200.5|2200.2|2201.1|2200.8|2200.5|2200.2|5
1638267380000|2021-11-30 10:16:20|2200.6|2200.3|2200.6|2200.3|2200.9|2200.6|2200.3|2200|6
1638267390000|2021-11-30 10:16:30|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1638267400000|2021-11-30 10:16:40|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|7
1638267410000|2021-11-30 10:16:50|2199.7|2199.4|2200.2|2199.9|2200.2|2199.9|2199.6|2199.3|10
1638267420000|2021-11-30 10:17:00|2200.3|2200|2200|2199.7|2200.4|2200.1|2199.9|2199.6|11
1638267430000|2021-11-30 10:17:10|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2200.1|2199.8|2
1638267440000|2021-11-30 10:17:20|2200.4|2200.1|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|2
1638267450000|2021-11-30 10:17:30|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|3
1638267460000|2021-11-30 10:17:40|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|4
1638267470000|2021-11-30 10:17:50|2200.3|2200|2200.5|2200.2|2200.7|2200.4|2200.1|2199.8|4
1638267480000|2021-11-30 10:18:00|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|5
1638267490000|2021-11-30 10:18:10|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.3|2200|2
1638267500000|2021-11-30 10:18:20|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2200.2|2199.9|7
1638267510000|2021-11-30 10:18:30|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|4
1638267520000|2021-11-30 10:18:40|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.1|2199.8|7
1638267530000|2021-11-30 10:18:50|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|0
1638267540000|2021-11-30 10:19:00|2200.5|2200.2|2200.8|2200.5|2201|2200.7|2200.5|2200.2|4
1638267550000|2021-11-30 10:19:10|2200.7|2200.4|2200.9|2200.6|2201.2|2200.9|2200.7|2200.4|15
1638267560000|2021-11-30 10:19:20|2201|2200.7|2200|2199.7|2201|2200.7|2200|2199.7|4
1638267570000|2021-11-30 10:19:30|2199.8|2199.5|2199.4|2199.1|2199.9|2199.6|2199.4|2199.1|7
1638267580000|2021-11-30 10:19:40|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|3
1638267590000|2021-11-30 10:19:50|2199|2198.7|2198.4|2198.1|2199|2198.7|2198.4|2198.1|29
1638267600000|2021-11-30 10:20:00|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|4
1638267610000|2021-11-30 10:20:10|2198.5|2198.2|2197.9|2197.6|2198.7|2198.4|2197.9|2197.6|9
1638267620000|2021-11-30 10:20:20|2198|2197.7|2197.5|2197.2|2198.3|2198|2197.3|2197|42
1638267630000|2021-11-30 10:20:30|2197.6|2197.3|2197.4|2197.1|2197.7|2197.4|2197.3|2197|12
1638267640000|2021-11-30 10:20:40|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|13
1638267650000|2021-11-30 10:20:50|2197.8|2197.5|2197.8|2197.5|2198|2197.7|2197.6|2197.3|2
1638267660000|2021-11-30 10:21:00|2197.7|2197.4|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|7
1638267670000|2021-11-30 10:21:10|2197.6|2197.3|2197.1|2196.8|2197.6|2197.3|2196.9|2196.6|5
1638267680000|2021-11-30 10:21:20|2197.2|2196.9|2197.3|2197|2197.5|2197.2|2197.1|2196.8|1
1638267690000|2021-11-30 10:21:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.3|2197|6
1638267700000|2021-11-30 10:21:40|2197.6|2197.3|2198.7|2198.4|2198.7|2198.4|2197.6|2197.3|6
1638267710000|2021-11-30 10:21:50|2198.6|2198.3|2199.5|2199.2|2199.5|2199.2|2198.6|2198.3|8
1638267720000|2021-11-30 10:22:00|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|8
1638267730000|2021-11-30 10:22:10|2199.7|2199.4|2200|2199.7|2200.2|2199.9|2199.7|2199.4|6
1638267740000|2021-11-30 10:22:20|2199.7|2199.4|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|2
1638267750000|2021-11-30 10:22:30|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.6|2199.3|8
1638267760000|2021-11-30 10:22:40|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.8|2199.5|0
1638267770000|2021-11-30 10:22:50|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|6
1638267780000|2021-11-30 10:23:00|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2199.8|2199.5|1
1638267790000|2021-11-30 10:23:10|2199.9|2199.6|2199|2198.7|2199.9|2199.6|2199|2198.7|4
1638267800000|2021-11-30 10:23:20|2198.9|2198.6|2198|2197.7|2198.9|2198.6|2197.9|2197.6|8
1638267810000|2021-11-30 10:23:30|2197.8|2197.5|2197.8|2197.5|2198|2197.7|2197.5|2197.2|3
1638267820000|2021-11-30 10:23:40|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2197.8|2197.5|2
1638267830000|2021-11-30 10:23:50|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|2
1638267840000|2021-11-30 10:24:00|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2197.9|2197.6|4
1638267850000|2021-11-30 10:24:10|2198.5|2198.2|2197.8|2197.5|2198.6|2198.3|2197.7|2197.4|7
1638267860000|2021-11-30 10:24:20|2197.7|2197.4|2197.6|2197.3|2197.8|2197.5|2197.5|2197.2|3
1638267870000|2021-11-30 10:24:30|2197.5|2197.2|2197.3|2197|2197.6|2197.3|2197.3|2197|1
1638267880000|2021-11-30 10:24:40|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|18
1638267890000|2021-11-30 10:24:50|2197.5|2197.2|2197.6|2197.3|2197.8|2197.5|2197.5|2197.2|0
1638267900000|2021-11-30 10:25:00|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2196.9|2196.6|4
1638267910000|2021-11-30 10:25:10|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|2
1638267920000|2021-11-30 10:25:20|2197.3|2197|2197.3|2197|2197.3|2197|2196.9|2196.6|5
1638267930000|2021-11-30 10:25:30|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|6
1638267940000|2021-11-30 10:25:40|2197.5|2197.2|2198.1|2197.8|2198.1|2197.8|2197.4|2197.1|4
1638267950000|2021-11-30 10:25:50|2198.2|2197.9|2199.2|2198.9|2199.5|2199.2|2198.2|2197.9|54
1638267960000|2021-11-30 10:26:00|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.1|2198.8|3
1638267970000|2021-11-30 10:26:10|2199.2|2198.9|2200.7|2200.4|2200.7|2200.4|2199.2|2198.9|49
1638267980000|2021-11-30 10:26:20|2200.6|2200.3|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|10
1638267990000|2021-11-30 10:26:30|2200.6|2200.3|2201|2200.7|2201.1|2200.8|2200.5|2200.2|9
1638268000000|2021-11-30 10:26:40|2201.1|2200.8|2201.1|2200.8|2201.4|2201.1|2200.9|2200.6|18
1638268010000|2021-11-30 10:26:50|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|8
1638268020000|2021-11-30 10:27:00|2201.2|2200.9|2201.5|2201.2|2201.8|2201.5|2201.1|2200.8|12
1638268030000|2021-11-30 10:27:10|2201.6|2201.3|2201|2200.7|2201.6|2201.3|2201|2200.7|11
1638268040000|2021-11-30 10:27:20|2200.9|2200.6|2199.5|2199.2|2200.9|2200.6|2199.5|2199.2|8
1638268050000|2021-11-30 10:27:30|2199.4|2199.1|2199.9|2199.6|2200|2199.7|2199.3|2199|13
1638268060000|2021-11-30 10:27:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|5
1638268070000|2021-11-30 10:27:50|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|6
1638268080000|2021-11-30 10:28:00|2200.2|2199.9|2200|2199.7|2200.3|2200|2199.8|2199.5|5
1638268090000|2021-11-30 10:28:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|2
1638268100000|2021-11-30 10:28:20|2199.7|2199.4|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|11
1638268110000|2021-11-30 10:28:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|3
1638268120000|2021-11-30 10:28:40|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|5
1638268130000|2021-11-30 10:28:50|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|3
1638268140000|2021-11-30 10:29:00|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|5
1638268150000|2021-11-30 10:29:10|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.3|2199|10
1638268160000|2021-11-30 10:29:20|2199.6|2199.3|2199.8|2199.5|2200.1|2199.8|2199.5|2199.2|4
1638268170000|2021-11-30 10:29:30|2199.7|2199.4|2200.1|2199.8|2200.2|2199.9|2199.6|2199.3|17
1638268180000|2021-11-30 10:29:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|3
1638268190000|2021-11-30 10:29:50|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2200.1|2199.8|8
1638268200000|2021-11-30 10:30:00|2200.7|2200.4|2200.2|2199.9|2200.7|2200.4|2200|2199.7|9
1638268210000|2021-11-30 10:30:10|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.3|2200|9
1638268220000|2021-11-30 10:30:20|2200.7|2200.4|2201.4|2201.1|2201.4|2201.1|2200.6|2200.3|12
1638268230000|2021-11-30 10:30:30|2201.5|2201.2|2201.9|2201.6|2202|2201.7|2201.4|2201.1|7
1638268240000|2021-11-30 10:30:40|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.4|2201.1|7
1638268250000|2021-11-30 10:30:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|4
1638268260000|2021-11-30 10:31:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|4
1638268270000|2021-11-30 10:31:10|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.5|2201.2|1
1638268280000|2021-11-30 10:31:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1638268290000|2021-11-30 10:31:30|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|11
1638268300000|2021-11-30 10:31:40|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.4|2201.1|0
1638268310000|2021-11-30 10:31:50|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.5|2201.2|16
1638268320000|2021-11-30 10:32:00|2202.1|2201.8|2201.9|2201.6|2202.2|2201.9|2201.8|2201.5|3
1638268330000|2021-11-30 10:32:10|2202.1|2201.8|2202.1|2201.8|2202.5|2202.2|2202.1|2201.8|11
1638268340000|2021-11-30 10:32:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|8
1638268350000|2021-11-30 10:32:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|17
1638268360000|2021-11-30 10:32:40|2202.9|2202.6|2202.6|2202.3|2203|2202.7|2202.6|2202.3|126
1638268370000|2021-11-30 10:32:50|2202.5|2202.2|2202|2201.7|2202.5|2202.2|2202|2201.7|11
1638268380000|2021-11-30 10:33:00|2201.9|2201.6|2202.2|2201.9|2202.4|2202.1|2201.8|2201.5|19
1638268390000|2021-11-30 10:33:10|2202|2201.7|2202.1|2201.8|2202.3|2202|2202|2201.7|3
1638268400000|2021-11-30 10:33:20|2202|2201.7|2202.5|2202.2|2202.5|2202.2|2202|2201.7|5
1638268410000|2021-11-30 10:33:30|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.2|2201.9|3
1638268420000|2021-11-30 10:33:40|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202|2201.7|7
1638268430000|2021-11-30 10:33:50|2202.4|2202.1|2202.3|2202|2202.7|2202.4|2202.3|2202|25
1638268440000|2021-11-30 10:34:00|2202.4|2202.1|2202.3|2202|2202.6|2202.3|2202.2|2201.9|18
1638268450000|2021-11-30 10:34:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.3|2202|4
1638268460000|2021-11-30 10:34:20|2202.4|2202.1|2202.7|2202.4|2203|2202.7|2202.4|2202.1|169
1638268470000|2021-11-30 10:34:30|2202.8|2202.5|2203|2202.7|2203.2|2202.9|2202.8|2202.5|19
1638268480000|2021-11-30 10:34:40|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.8|2202.5|8
1638268490000|2021-11-30 10:34:50|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.6|2202.3|8
1638268500000|2021-11-30 10:35:00|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.6|2202.3|17
1638268510000|2021-11-30 10:35:10|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2202.8|2202.5|7
1638268520000|2021-11-30 10:35:20|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|2
1638268530000|2021-11-30 10:35:30|2202.9|2202.6|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|10
1638268540000|2021-11-30 10:35:40|2203.2|2202.9|2203.4|2203.1|2203.6|2203.3|2203.1|2202.8|3
1638268550000|2021-11-30 10:35:50|2203.5|2203.2|2203.1|2202.8|2203.7|2203.4|2203|2202.7|4
1638268560000|2021-11-30 10:36:00|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.6|2202.3|10
1638268570000|2021-11-30 10:36:10|2202.7|2202.4|2202.3|2202|2202.8|2202.5|2202.3|2202|11
1638268580000|2021-11-30 10:36:20|2202.2|2201.9|2202.3|2202|2202.5|2202.2|2202.2|2201.9|0
1638268590000|2021-11-30 10:36:30|2202.4|2202.1|2202.1|2201.8|2202.5|2202.2|2202|2201.7|5
1638268600000|2021-11-30 10:36:40|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.5|2201.2|22
1638268610000|2021-11-30 10:36:50|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|10
1638268620000|2021-11-30 10:37:00|2201.7|2201.4|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|5
1638268630000|2021-11-30 10:37:10|2201.8|2201.5|2201.8|2201.5|2202|2201.7|2201.8|2201.5|5
1638268640000|2021-11-30 10:37:20|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1638268650000|2021-11-30 10:37:30|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|11
1638268660000|2021-11-30 10:37:40|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2202.1|2201.8|2
1638268670000|2021-11-30 10:37:50|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202|2201.7|7
1638268680000|2021-11-30 10:38:00|2202.3|2202|2202.2|2201.9|2202.8|2202.5|2202.1|2201.8|5
1638268690000|2021-11-30 10:38:10|2202.1|2201.8|2201.2|2200.9|2202.1|2201.8|2201.2|2200.9|26
1638268700000|2021-11-30 10:38:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|0
1638268710000|2021-11-30 10:38:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|4
1638268720000|2021-11-30 10:38:40|2201.6|2201.3|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|10
1638268730000|2021-11-30 10:38:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1638268740000|2021-11-30 10:39:00|2201.4|2201.1|2202.1|2201.8|2202.4|2202.1|2201.4|2201.1|6
1638268750000|2021-11-30 10:39:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|3
1638268760000|2021-11-30 10:39:20|2201.8|2201.5|2202.3|2202|2202.4|2202.1|2201.8|2201.5|8
1638268770000|2021-11-30 10:39:30|2202.4|2202.1|2202.8|2202.5|2203|2202.7|2202.4|2202.1|8
1638268780000|2021-11-30 10:39:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|3
1638268790000|2021-11-30 10:39:50|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.5|2202.2|2
1638268800000|2021-11-30 10:40:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.6|2202.3|13
1638268810000|2021-11-30 10:40:10|2203.1|2202.8|2202.8|2202.5|2203.2|2202.9|2202.7|2202.4|5
1638268820000|2021-11-30 10:40:20|2202.9|2202.6|2203.2|2202.9|2203.3|2203|2202.9|2202.6|6
1638268830000|2021-11-30 10:40:30|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|5
1638268840000|2021-11-30 10:40:40|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.1|2202.8|18
1638268850000|2021-11-30 10:40:50|2203.5|2203.2|2203.7|2203.4|2203.8|2203.5|2203.4|2203.1|9
1638268860000|2021-11-30 10:41:00|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|7
1638268870000|2021-11-30 10:41:10|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.7|2202.4|9
1638268880000|2021-11-30 10:41:20|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|7
1638268890000|2021-11-30 10:41:30|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|9
1638268900000|2021-11-30 10:41:40|2202.7|2202.4|2202.8|2202.5|2203|2202.7|2202.7|2202.4|13
1638268910000|2021-11-30 10:41:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|3
1638268920000|2021-11-30 10:42:00|2202.8|2202.5|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|8
1638268930000|2021-11-30 10:42:10|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.8|2202.5|8
1638268940000|2021-11-30 10:42:20|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|2
1638268950000|2021-11-30 10:42:30|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.7|2202.4|7
1638268960000|2021-11-30 10:42:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|3
1638268970000|2021-11-30 10:42:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|10
1638268980000|2021-11-30 10:43:00|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|3
1638268990000|2021-11-30 10:43:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2202.8|2202.5|10
1638269000000|2021-11-30 10:43:20|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|8
1638269010000|2021-11-30 10:43:30|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.8|2202.5|14
1638269020000|2021-11-30 10:43:40|2202.8|2202.5|2203|2202.7|2203.2|2202.9|2202.8|2202.5|14
1638269030000|2021-11-30 10:43:50|2203.1|2202.8|2203.3|2203|2203.3|2203|2203|2202.7|1
1638269040000|2021-11-30 10:44:00|2203|2202.7|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|13
1638269050000|2021-11-30 10:44:10|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.4|2202.1|19
1638269060000|2021-11-30 10:44:20|2202.5|2202.2|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|8
1638269070000|2021-11-30 10:44:30|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.3|2202|4
1638269080000|2021-11-30 10:44:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|4
1638269090000|2021-11-30 10:44:50|2202.6|2202.3|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|1
1638269100000|2021-11-30 10:45:00|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|31
1638269110000|2021-11-30 10:45:10|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|21
1638269120000|2021-11-30 10:45:20|2201.7|2201.4|2200.7|2200.4|2201.7|2201.4|2200.7|2200.4|50
1638269130000|2021-11-30 10:45:30|2200.5|2200.2|2199.8|2199.5|2200.6|2200.3|2199.8|2199.5|26
1638269140000|2021-11-30 10:45:40|2199.7|2199.4|2199.2|2198.9|2199.9|2199.6|2199.1|2198.8|13
1638269150000|2021-11-30 10:45:50|2198.9|2198.6|2200|2199.7|2200.3|2200|2198.9|2198.6|22
1638269160000|2021-11-30 10:46:00|2200.1|2199.8|2199.5|2199.2|2200.1|2199.8|2199.4|2199.1|10
1638269170000|2021-11-30 10:46:10|2199.4|2199.1|2198.4|2198.1|2199.4|2199.1|2198.1|2197.8|30
1638269180000|2021-11-30 10:46:20|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.3|2198|3
1638269190000|2021-11-30 10:46:30|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|23
1638269200000|2021-11-30 10:46:40|2198.9|2198.6|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|8
1638269210000|2021-11-30 10:46:50|2198.7|2198.4|2197.3|2197|2198.7|2198.4|2197.3|2197|22
1638269220000|2021-11-30 10:47:00|2197.2|2196.9|2198|2197.7|2198.2|2197.9|2197.2|2196.9|25
1638269230000|2021-11-30 10:47:10|2198.1|2197.8|2198.6|2198.3|2198.9|2198.6|2198|2197.7|19
1638269240000|2021-11-30 10:47:20|2198.4|2198.1|2199.2|2198.9|2199.3|2199|2198.3|2198|17
1638269250000|2021-11-30 10:47:30|2199.3|2199|2199.3|2199|2199.3|2199|2198.9|2198.6|13
1638269260000|2021-11-30 10:47:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2198.6|2198.3|7
1638269270000|2021-11-30 10:47:50|2199.5|2199.2|2199.7|2199.4|2199.8|2199.5|2199.4|2199.1|4
1638269280000|2021-11-30 10:48:00|2199.4|2199.1|2199.9|2199.6|2200|2199.7|2199.2|2198.9|8
1638269290000|2021-11-30 10:48:10|2200|2199.7|2200.3|2200|2200.3|2200|2199.8|2199.5|33
1638269300000|2021-11-30 10:48:20|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.3|2200|3
1638269310000|2021-11-30 10:48:30|2200.5|2200.2|2200.7|2200.4|2201.1|2200.8|2200.5|2200.2|11
1638269320000|2021-11-30 10:48:40|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.5|2200.2|37
1638269330000|2021-11-30 10:48:50|2200.9|2200.6|2202.2|2201.9|2202.2|2201.9|2200.9|2200.6|9
1638269340000|2021-11-30 10:49:00|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.6|2201.3|21
1638269350000|2021-11-30 10:49:10|2201.7|2201.4|2200|2199.7|2201.7|2201.4|2200|2199.7|16
1638269360000|2021-11-30 10:49:20|2199.9|2199.6|2200.4|2200.1|2200.5|2200.2|2199.9|2199.6|10
1638269370000|2021-11-30 10:49:30|2200.6|2200.3|2201.4|2201.1|2201.4|2201.1|2200.4|2200.1|37
1638269380000|2021-11-30 10:49:40|2201.5|2201.2|2202.3|2202|2202.4|2202.1|2201.4|2201.1|17
1638269390000|2021-11-30 10:49:50|2202.9|2202.6|2203|2202.7|2203.3|2203|2202.4|2202.1|58
1638269400000|2021-11-30 10:50:00|2203.1|2202.8|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|14
1638269410000|2021-11-30 10:50:10|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.5|2202.2|14
1638269420000|2021-11-30 10:50:20|2203|2202.7|2203.6|2203.3|2203.6|2203.3|2202.8|2202.5|5
1638269430000|2021-11-30 10:50:30|2203.7|2203.4|2204.3|2204|2204.4|2204.1|2203.7|2203.4|10
1638269440000|2021-11-30 10:50:40|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2203.9|2203.6|13
1638269450000|2021-11-30 10:50:50|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.5|2203.2|7
1638269460000|2021-11-30 10:51:00|2203.8|2203.5|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|22
1638269470000|2021-11-30 10:51:10|2203.1|2202.8|2204.5|2204.2|2204.5|2204.2|2203.1|2202.8|12
1638269480000|2021-11-30 10:51:20|2204.4|2204.1|2204.9|2204.6|2205|2204.7|2204.4|2204.1|12
1638269490000|2021-11-30 10:51:30|2205.1|2204.8|2204|2203.7|2205.2|2204.9|2204|2203.7|31
1638269500000|2021-11-30 10:51:40|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2203.4|2203.1|17
1638269510000|2021-11-30 10:51:50|2204.5|2204.2|2203.7|2203.4|2204.5|2204.2|2203.7|2203.4|28
1638269520000|2021-11-30 10:52:00|2203.6|2203.3|2202.8|2202.5|2203.6|2203.3|2202.7|2202.4|13
1638269530000|2021-11-30 10:52:10|2202.5|2202.2|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|20
1638269540000|2021-11-30 10:52:20|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2201.8|2201.5|19
1638269550000|2021-11-30 10:52:30|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2201.5|2201.2|80
1638269560000|2021-11-30 10:52:40|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|29
1638269570000|2021-11-30 10:52:50|2202.6|2202.3|2201.6|2201.3|2202.8|2202.5|2201.6|2201.3|28
1638269580000|2021-11-30 10:53:00|2201.8|2201.5|2200.1|2199.8|2201.8|2201.5|2200.1|2199.8|29
1638269590000|2021-11-30 10:53:10|2200|2199.7|2201.1|2200.8|2201.3|2201|2200|2199.7|32
1638269600000|2021-11-30 10:53:20|2201|2200.7|2201.4|2201.1|2201.5|2201.2|2200.9|2200.6|26
1638269610000|2021-11-30 10:53:30|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.1|2200.8|11
1638269620000|2021-11-30 10:53:40|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.1|2200.8|9
1638269630000|2021-11-30 10:53:50|2201.4|2201.1|2202|2201.7|2202|2201.7|2201.4|2201.1|7
1638269640000|2021-11-30 10:54:00|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2201.8|2201.5|13
1638269650000|2021-11-30 10:54:10|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|6
1638269660000|2021-11-30 10:54:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|40
1638269670000|2021-11-30 10:54:30|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|10
1638269680000|2021-11-30 10:54:40|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202|2201.7|26
1638269690000|2021-11-30 10:54:50|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|5
1638269700000|2021-11-30 10:55:00|2202.2|2201.9|2202.8|2202.5|2202.9|2202.6|2202.2|2201.9|9
1638269720000|2021-11-30 10:55:20|2203|2202.7|2203.8|2203.5|2203.8|2203.5|2202.8|2202.5|16
1638269730000|2021-11-30 10:55:30|2203.9|2203.6|2204.7|2204.4|2204.7|2204.4|2203.9|2203.6|15
1638269740000|2021-11-30 10:55:40|2204.5|2204.2|2204.5|2204.2|2204.8|2204.5|2204.3|2204|8
1638269750000|2021-11-30 10:55:50|2204.4|2204.1|2205.1|2204.8|2205.2|2204.9|2204.3|2204|27
1638269760000|2021-11-30 10:56:00|2205.2|2204.9|2205.3|2205|2205.5|2205.2|2205.2|2204.9|21
1638269770000|2021-11-30 10:56:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|16
1638269780000|2021-11-30 10:56:20|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.1|2204.8|3
1638269790000|2021-11-30 10:56:30|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|4
1638269800000|2021-11-30 10:56:40|2205.4|2205.1|2205.3|2205|2205.5|2205.2|2205.3|2205|5
1638269810000|2021-11-30 10:56:50|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|12
1638269820000|2021-11-30 10:57:00|2204.8|2204.5|2204.7|2204.4|2205|2204.7|2204.6|2204.3|7
1638269830000|2021-11-30 10:57:10|2204.8|2204.5|2204.2|2203.9|2205|2204.7|2204.1|2203.8|22
1638269840000|2021-11-30 10:57:20|2204.3|2204|2204.8|2204.5|2204.9|2204.6|2204.3|2204|10
1638269850000|2021-11-30 10:57:30|2204.9|2204.6|2205.5|2205.2|2205.6|2205.3|2204.9|2204.6|21
1638269860000|2021-11-30 10:57:40|2205.3|2205|2205.2|2204.9|2205.3|2205|2205|2204.7|14
1638269870000|2021-11-30 10:57:50|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.4|2204.1|22
1638269880000|2021-11-30 10:58:00|2205.2|2204.9|2205.4|2205.1|2205.6|2205.3|2205|2204.7|44
1638269890000|2021-11-30 10:58:10|2205.3|2205|2205|2204.7|2205.3|2205|2204.8|2204.5|12
1638269900000|2021-11-30 10:58:20|2205.1|2204.8|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|16
1638269910000|2021-11-30 10:58:30|2204.7|2204.4|2205.2|2204.9|2205.3|2205|2204.5|2204.2|13
1638269920000|2021-11-30 10:58:40|2205.4|2205.1|2205.6|2205.3|2205.9|2205.6|2205.3|2205|10
1638269930000|2021-11-30 10:58:50|2205.7|2205.4|2205.2|2204.9|2205.8|2205.5|2205.1|2204.8|10
1638269940000|2021-11-30 10:59:00|2205.3|2205|2205.7|2205.4|2205.9|2205.6|2205.3|2205|18
1638269950000|2021-11-30 10:59:10|2205.5|2205.2|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|7
1638269960000|2021-11-30 10:59:20|2205.5|2205.2|2204.8|2204.5|2205.5|2205.2|2204.7|2204.4|4
1638269970000|2021-11-30 10:59:30|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|12
1638269980000|2021-11-30 10:59:40|2204.2|2203.9|2204.7|2204.4|2204.7|2204.4|2204|2203.7|14
1638269990000|2021-11-30 10:59:50|2204.5|2204.2|2204.1|2203.8|2204.6|2204.3|2204|2203.7|4
1638270000000|2021-11-30 11:00:00|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204|2203.7|27
1638270010000|2021-11-30 11:00:10|2204.6|2204.3|2205.7|2205.4|2205.8|2205.5|2204.6|2204.3|9
1638270020000|2021-11-30 11:00:20|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|14
1638270030000|2021-11-30 11:00:30|2206|2205.7|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|12
1638270040000|2021-11-30 11:00:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|13
1638270050000|2021-11-30 11:00:50|2205.7|2205.4|2206.5|2206.2|2206.5|2206.2|2205.7|2205.4|35
1638270060000|2021-11-30 11:01:00|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|10
1638270070000|2021-11-30 11:01:10|2206.7|2206.4|2206.1|2205.8|2206.7|2206.4|2205.8|2205.5|52
1638270080000|2021-11-30 11:01:20|2206|2205.7|2205.6|2205.3|2206.4|2206.1|2205.6|2205.3|25
1638270090000|2021-11-30 11:01:30|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.1|2204.8|39
1638270100000|2021-11-30 11:01:40|2205.2|2204.9|2204.5|2204.2|2205.2|2204.9|2204.5|2204.2|10
1638270110000|2021-11-30 11:01:50|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|12
1638270120000|2021-11-30 11:02:00|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2203.8|2203.5|14
1638270130000|2021-11-30 11:02:10|2203.8|2203.5|2203.9|2203.6|2204.1|2203.8|2203.7|2203.4|42
1638270140000|2021-11-30 11:02:20|2204|2203.7|2202.1|2201.8|2204|2203.7|2202|2201.7|78
1638270150000|2021-11-30 11:02:30|2202.2|2201.9|2203|2202.7|2203|2202.7|2202|2201.7|41
1638270160000|2021-11-30 11:02:40|2203.1|2202.8|2203.5|2203.2|2203.6|2203.3|2203.1|2202.8|24
1638270170000|2021-11-30 11:02:50|2203.6|2203.3|2204.1|2203.8|2204.2|2203.9|2203.6|2203.3|28
1638270180000|2021-11-30 11:03:00|2204.4|2204.1|2204.5|2204.2|2204.7|2204.4|2204.3|2204|25
1638270190000|2021-11-30 11:03:10|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.2|2203.9|21
1638270200000|2021-11-30 11:03:20|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.5|2203.2|15
1638270210000|2021-11-30 11:03:30|2203.6|2203.3|2202.3|2202|2203.6|2203.3|2202.3|2202|42
1638270220000|2021-11-30 11:03:40|2202.2|2201.9|2202.2|2201.9|2202.6|2202.3|2202|2201.7|26
1638270230000|2021-11-30 11:03:50|2202.4|2202.1|2201.3|2201|2202.4|2202.1|2201.1|2200.8|26
1638270240000|2021-11-30 11:04:00|2201.4|2201.1|2201|2200.7|2201.5|2201.2|2200.8|2200.5|22
1638270250000|2021-11-30 11:04:10|2201.1|2200.8|2200.9|2200.6|2201.3|2201|2200.4|2200.1|16
1638270260000|2021-11-30 11:04:20|2200.8|2200.5|2202|2201.7|2202|2201.7|2200.3|2200|16
1638270270000|2021-11-30 11:04:30|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2201.9|2201.6|33
1638270280000|2021-11-30 11:04:40|2202.5|2202.2|2201.2|2200.9|2202.9|2202.6|2201.2|2200.9|30
1638270290000|2021-11-30 11:04:50|2201.5|2201.2|2201.2|2200.9|2201.6|2201.3|2200.5|2200.2|22
1638270300000|2021-11-30 11:05:00|2201.1|2200.8|2200.1|2199.8|2201.3|2201|2200.1|2199.8|7
1638270310000|2021-11-30 11:05:10|2200.2|2199.9|2201.6|2201.3|2201.6|2201.3|2200.2|2199.9|17
1638270320000|2021-11-30 11:05:20|2201.3|2201|2200.9|2200.6|2201.8|2201.5|2200.9|2200.6|12
1638270330000|2021-11-30 11:05:30|2200.8|2200.5|2201.5|2201.2|2201.6|2201.3|2199.9|2199.6|85
1638270340000|2021-11-30 11:05:40|2201.6|2201.3|2201.2|2200.9|2201.8|2201.5|2201.1|2200.8|18
1638270350000|2021-11-30 11:05:50|2201.3|2201|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|9
1638270360000|2021-11-30 11:06:00|2201.1|2200.8|2200.9|2200.6|2201.5|2201.2|2200.9|2200.6|19
1638270370000|2021-11-30 11:06:10|2200.7|2200.4|2200.1|2199.8|2200.7|2200.4|2200.1|2199.8|9
1638270380000|2021-11-30 11:06:20|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.3|2199|17
1638270390000|2021-11-30 11:06:30|2199.8|2199.5|2200.2|2199.9|2200.4|2200.1|2199.8|2199.5|17
1638270400000|2021-11-30 11:06:40|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200|2199.7|6
1638270410000|2021-11-30 11:06:50|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|12
1638270420000|2021-11-30 11:07:00|2200|2199.7|2200.3|2200|2200.4|2200.1|2199.8|2199.5|9
1638270430000|2021-11-30 11:07:10|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200|2199.7|21
1638270440000|2021-11-30 11:07:20|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2200.3|2200|19
1638270450000|2021-11-30 11:07:30|2200.8|2200.5|2201|2200.7|2201.6|2201.3|2200.8|2200.5|8
1638270460000|2021-11-30 11:07:40|2200.9|2200.6|2202|2201.7|2202.1|2201.8|2200.9|2200.6|21
1638270470000|2021-11-30 11:07:50|2201.8|2201.5|2201.4|2201.1|2202.1|2201.8|2201.3|2201|12
1638270480000|2021-11-30 11:08:00|2201.7|2201.4|2200.9|2200.6|2201.8|2201.5|2200.9|2200.6|10
1638270490000|2021-11-30 11:08:10|2200.6|2200.3|2200.4|2200.1|2200.8|2200.5|2200.2|2199.9|39
1638270500000|2021-11-30 11:08:20|2200.7|2200.4|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|6
1638270510000|2021-11-30 11:08:30|2201|2200.7|2201.8|2201.5|2202.1|2201.8|2201|2200.7|13
1638270520000|2021-11-30 11:08:40|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|1
1638270530000|2021-11-30 11:08:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|5
1638270540000|2021-11-30 11:09:00|2201.4|2201.1|2201.2|2200.9|2201.5|2201.2|2201|2200.7|6
1638270550000|2021-11-30 11:09:10|2201.1|2200.8|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|4
1638270560000|2021-11-30 11:09:20|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|5
1638270570000|2021-11-30 11:09:30|2200.4|2200.1|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|4
1638270580000|2021-11-30 11:09:40|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|3
1638270590000|2021-11-30 11:09:50|2200.8|2200.5|2201.8|2201.5|2201.9|2201.6|2200.7|2200.4|10
1638270600000|2021-11-30 11:10:00|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2200.8|2200.5|28
1638270610000|2021-11-30 11:10:10|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|7
1638270620000|2021-11-30 11:10:20|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.3|2201|18
1638270630000|2021-11-30 11:10:30|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|3
1638270640000|2021-11-30 11:10:40|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|3
1638270650000|2021-11-30 11:10:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1638270660000|2021-11-30 11:11:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.3|2201|7
1638270670000|2021-11-30 11:11:10|2201.8|2201.5|2202.8|2202.5|2202.9|2202.6|2201.8|2201.5|19
1638270680000|2021-11-30 11:11:20|2202.9|2202.6|2202.9|2202.6|2203.2|2202.9|2202.6|2202.3|16
1638270690000|2021-11-30 11:11:30|2203|2202.7|2203.3|2203|2203.5|2203.2|2202.9|2202.6|13
1638270700000|2021-11-30 11:11:40|2203.4|2203.1|2203.9|2203.6|2203.9|2203.6|2203.3|2203|7
1638270710000|2021-11-30 11:11:50|2204|2203.7|2204.7|2204.4|2204.7|2204.4|2204|2203.7|7
1638270720000|2021-11-30 11:12:00|2204.5|2204.2|2203|2202.7|2204.6|2204.3|2202.9|2202.6|23
1638270730000|2021-11-30 11:12:10|2202.9|2202.6|2203.7|2203.4|2203.8|2203.5|2202.7|2202.4|33
1638270740000|2021-11-30 11:12:20|2203.6|2203.3|2203.5|2203.2|2203.8|2203.5|2203.4|2203.1|5
1638270750000|2021-11-30 11:12:30|2204|2203.7|2204.2|2203.9|2204.3|2204|2203.9|2203.6|18
1638270760000|2021-11-30 11:12:40|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.8|2203.5|2
1638270770000|2021-11-30 11:12:50|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|0
1638270780000|2021-11-30 11:13:00|2203.7|2203.4|2204.1|2203.8|2204.2|2203.9|2203.6|2203.3|7
1638270790000|2021-11-30 11:13:10|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|1
1638270800000|2021-11-30 11:13:20|2204.2|2203.9|2204.2|2203.9|2204.5|2204.2|2204.1|2203.8|3
1638270810000|2021-11-30 11:13:30|2203.9|2203.6|2203.6|2203.3|2204|2203.7|2203.6|2203.3|6
1638270820000|2021-11-30 11:13:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|1
1638270830000|2021-11-30 11:13:50|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|2
1638270840000|2021-11-30 11:14:00|2203.8|2203.5|2204.6|2204.3|2204.6|2204.3|2203.7|2203.4|4
1638270850000|2021-11-30 11:14:10|2204.5|2204.2|2203.7|2203.4|2204.5|2204.2|2203.5|2203.2|13
1638270860000|2021-11-30 11:14:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1638270870000|2021-11-30 11:14:30|2203.4|2203.1|2202.7|2202.4|2203.4|2203.1|2202.7|2202.4|4
1638270880000|2021-11-30 11:14:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.3|2202|13
1638270890000|2021-11-30 11:14:50|2202.6|2202.3|2202|2201.7|2202.6|2202.3|2202|2201.7|10
1638270900000|2021-11-30 11:15:00|2201.9|2201.6|2202|2201.7|2202.7|2202.4|2201.9|2201.6|10
1638270910000|2021-11-30 11:15:10|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.6|2201.3|23
1638270920000|2021-11-30 11:15:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.1|2200.8|14
1638270930000|2021-11-30 11:15:30|2201.1|2200.8|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|9
1638270940000|2021-11-30 11:15:40|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|18
1638270950000|2021-11-30 11:15:50|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.7|2200.4|5
1638270960000|2021-11-30 11:16:00|2200.5|2200.2|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|13
1638270970000|2021-11-30 11:16:10|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|7
1638270980000|2021-11-30 11:16:20|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|7
1638270990000|2021-11-30 11:16:30|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2200.2|2199.9|8
1638271000000|2021-11-30 11:16:40|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.2|2199.9|9
1638271010000|2021-11-30 11:16:50|2200.2|2199.9|2201.2|2200.9|2201.4|2201.1|2200.2|2199.9|16
1638271020000|2021-11-30 11:17:00|2201.3|2201|2201|2200.7|2201.5|2201.2|2201|2200.7|2
1638271030000|2021-11-30 11:17:10|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|2
1638271040000|2021-11-30 11:17:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|33
1638271050000|2021-11-30 11:17:30|2201.6|2201.3|2202|2201.7|2202.1|2201.8|2201.5|2201.2|31
1638271060000|2021-11-30 11:17:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|3
1638271070000|2021-11-30 11:17:50|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|3
1638271080000|2021-11-30 11:18:00|2201.8|2201.5|2200.5|2200.2|2201.8|2201.5|2200.5|2200.2|12
1638271090000|2021-11-30 11:18:10|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.1|2199.8|13
1638271100000|2021-11-30 11:18:20|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|1
1638271110000|2021-11-30 11:18:30|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.6|2199.3|15
1638271120000|2021-11-30 11:18:40|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|6
1638271130000|2021-11-30 11:18:50|2199.6|2199.3|2200.4|2200.1|2200.4|2200.1|2199.6|2199.3|3
1638271140000|2021-11-30 11:19:00|2200.2|2199.9|2200.4|2200.1|2200.5|2200.2|2200|2199.7|5
1638271150000|2021-11-30 11:19:10|2200.5|2200.2|2200.4|2200.1|2200.9|2200.6|2200.3|2200|4
1638271160000|2021-11-30 11:19:20|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|7
1638271170000|2021-11-30 11:19:30|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.7|2200.4|6
1638271180000|2021-11-30 11:19:40|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|4
1638271190000|2021-11-30 11:19:50|2201.6|2201.3|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|3
1638271200000|2021-11-30 11:20:00|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.3|2201|21
1638271210000|2021-11-30 11:20:10|2201.6|2201.3|2201.9|2201.6|2202.4|2202.1|2201.6|2201.3|23
1638271220000|2021-11-30 11:20:20|2201.8|2201.5|2201.1|2200.8|2201.9|2201.6|2201.1|2200.8|58
1638271230000|2021-11-30 11:20:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.2|2199.9|47
1638271240000|2021-11-30 11:20:40|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|3
1638271250000|2021-11-30 11:20:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|6
1638271260000|2021-11-30 11:21:00|2200.5|2200.2|2200.9|2200.6|2201|2200.7|2200.4|2200.1|4
1638271270000|2021-11-30 11:21:10|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|1
1638271280000|2021-11-30 11:21:20|2200.4|2200.1|2201.5|2201.2|2201.7|2201.4|2200.4|2200.1|16
1638271290000|2021-11-30 11:21:30|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.5|2201.2|5
1638271300000|2021-11-30 11:21:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2201.8|2201.5|9
1638271310000|2021-11-30 11:21:50|2202.5|2202.2|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|5
1638271320000|2021-11-30 11:22:00|2202.5|2202.2|2202.3|2202|2202.6|2202.3|2202.2|2201.9|8
1638271330000|2021-11-30 11:22:10|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|11
1638271340000|2021-11-30 11:22:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.3|2201|3
1638271350000|2021-11-30 11:22:30|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|2
1638271360000|2021-11-30 11:22:40|2201.8|2201.5|2204.5|2204.2|2204.5|2204.2|2201.7|2201.4|56
1638271370000|2021-11-30 11:22:50|2204.4|2204.1|2203.5|2203.2|2204.9|2204.6|2203.5|2203.2|26
1638271380000|2021-11-30 11:23:00|2203.6|2203.3|2201.8|2201.5|2203.6|2203.3|2201.8|2201.5|31
1638271390000|2021-11-30 11:23:10|2201.6|2201.3|2202.1|2201.8|2202.5|2202.2|2201.6|2201.3|20
1638271400000|2021-11-30 11:23:20|2202.2|2201.9|2203.6|2203.3|2203.7|2203.4|2202|2201.7|25
1638271410000|2021-11-30 11:23:30|2203.7|2203.4|2203|2202.7|2204.7|2204.4|2203|2202.7|26
1638271420000|2021-11-30 11:23:40|2203.1|2202.8|2203.1|2202.8|2203.6|2203.3|2202.8|2202.5|9
1638271430000|2021-11-30 11:23:50|2203|2202.7|2204|2203.7|2204|2203.7|2203|2202.7|13
1638271440000|2021-11-30 11:24:00|2203.6|2203.3|2203.7|2203.4|2204|2203.7|2202.9|2202.6|20
1638271450000|2021-11-30 11:24:10|2204.1|2203.8|2203.7|2203.4|2204.6|2204.3|2203.7|2203.4|14
1638271460000|2021-11-30 11:24:20|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|2
1638271470000|2021-11-30 11:24:30|2204|2203.7|2204.3|2204|2204.4|2204.1|2203.8|2203.5|11
1638271480000|2021-11-30 11:24:40|2204.2|2203.9|2204.6|2204.3|2204.9|2204.6|2204.2|2203.9|3
1638271490000|2021-11-30 11:24:50|2204.5|2204.2|2205.4|2205.1|2205.4|2205.1|2204.5|2204.2|4
1638271500000|2021-11-30 11:25:00|2205|2204.7|2204.1|2203.8|2205|2204.7|2204|2203.7|25
1638271510000|2021-11-30 11:25:10|2204.4|2204.1|2204.7|2204.4|2205.1|2204.8|2204.4|2204.1|22
1638271520000|2021-11-30 11:25:20|2204.8|2204.5|2205.5|2205.2|2205.5|2205.2|2204.3|2204|15
1638271530000|2021-11-30 11:25:30|2205.6|2205.3|2206.3|2206|2206.4|2206.1|2205.6|2205.3|66
1638271540000|2021-11-30 11:25:40|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|14
1638271550000|2021-11-30 11:25:50|2206.4|2206.1|2206.9|2206.6|2207.1|2206.8|2206.4|2206.1|19
1638271560000|2021-11-30 11:26:00|2206.8|2206.5|2207.5|2207.2|2207.5|2207.2|2206.2|2205.9|31
1638271570000|2021-11-30 11:26:10|2207.3|2207|2207.3|2207|2207.6|2207.3|2207|2206.7|27
1638271580000|2021-11-30 11:26:20|2207.1|2206.8|2207.8|2207.5|2208.1|2207.8|2207.1|2206.8|41
1638271590000|2021-11-30 11:26:30|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.2|2206.9|12
1638271600000|2021-11-30 11:26:40|2207.3|2207|2208|2207.7|2208.2|2207.9|2207.3|2207|25
1638271610000|2021-11-30 11:26:50|2207.9|2207.6|2207.6|2207.3|2208.2|2207.9|2207.6|2207.3|9
1638271620000|2021-11-30 11:27:00|2207.7|2207.4|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|7
1638271630000|2021-11-30 11:27:10|2208|2207.7|2208.6|2208.3|2209|2208.7|2208|2207.7|32
1638271640000|2021-11-30 11:27:20|2208.5|2208.2|2208.6|2208.3|2209|2208.7|2208.4|2208.1|33
1638271650000|2021-11-30 11:27:30|2208.5|2208.2|2209.6|2209.3|2209.6|2209.3|2208.5|2208.2|60
1638271660000|2021-11-30 11:27:40|2209.7|2209.4|2208.9|2208.6|2210|2209.7|2208.9|2208.6|62
1638271670000|2021-11-30 11:27:50|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.4|2208.1|9
1638271680000|2021-11-30 11:28:00|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.5|2207.2|25
1638271690000|2021-11-30 11:28:10|2207.6|2207.3|2207.1|2206.8|2207.8|2207.5|2206.8|2206.5|23
1638271700000|2021-11-30 11:28:20|2207.2|2206.9|2207|2206.7|2207.4|2207.1|2206.9|2206.6|15
1638271710000|2021-11-30 11:28:30|2207.1|2206.8|2207.1|2206.8|2207.4|2207.1|2207|2206.7|21
1638271720000|2021-11-30 11:28:40|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207.1|2206.8|3
1638271730000|2021-11-30 11:28:50|2207.2|2206.9|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|9
1638271740000|2021-11-30 11:29:00|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|15
1638271750000|2021-11-30 11:29:10|2206.9|2206.6|2206.7|2206.4|2207|2206.7|2206.7|2206.4|3
1638271760000|2021-11-30 11:29:20|2206.6|2206.3|2207|2206.7|2207|2206.7|2206.6|2206.3|6
1638271770000|2021-11-30 11:29:30|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207|2206.7|7
1638271780000|2021-11-30 11:29:40|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.3|2207|14
1638271790000|2021-11-30 11:29:50|2207.8|2207.5|2207.5|2207.2|2207.9|2207.6|2207.4|2207.1|3
1638271800000|2021-11-30 11:30:00|2207.6|2207.3|2208.8|2208.5|2208.9|2208.6|2207.6|2207.3|15
1638271810000|2021-11-30 11:30:10|2208.9|2208.6|2209|2208.7|2209.2|2208.9|2208.8|2208.5|11
1638271820000|2021-11-30 11:30:20|2209.1|2208.8|2209.1|2208.8|2209.4|2209.1|2209|2208.7|4
1638271830000|2021-11-30 11:30:30|2209|2208.7|2208.7|2208.4|2209.1|2208.8|2208.5|2208.2|11
1638271840000|2021-11-30 11:30:40|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2207.6|2207.3|23
1638271850000|2021-11-30 11:30:50|2208|2207.7|2208.4|2208.1|2208.6|2208.3|2208|2207.7|4
1638271860000|2021-11-30 11:31:00|2208.5|2208.2|2207.4|2207.1|2208.7|2208.4|2207.4|2207.1|11
1638271870000|2021-11-30 11:31:10|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2206.9|2206.6|5
1638271880000|2021-11-30 11:31:20|2207.4|2207.1|2207.3|2207|2207.6|2207.3|2207.1|2206.8|4
1638271890000|2021-11-30 11:31:30|2207.2|2206.9|2207.9|2207.6|2208|2207.7|2207.2|2206.9|7
1638271900000|2021-11-30 11:31:40|2208|2207.7|2207.6|2207.3|2208|2207.7|2207.5|2207.2|12
1638271910000|2021-11-30 11:31:50|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|7
1638271920000|2021-11-30 11:32:00|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|7
1638271930000|2021-11-30 11:32:10|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|1
1638271940000|2021-11-30 11:32:20|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|0
1638271950000|2021-11-30 11:32:30|2207.7|2207.4|2207|2206.7|2207.7|2207.4|2207|2206.7|13
1638271960000|2021-11-30 11:32:40|2207.1|2206.8|2206.2|2205.9|2207.1|2206.8|2206.1|2205.8|28
1638271970000|2021-11-30 11:32:50|2206.1|2205.8|2205.8|2205.5|2206.3|2206|2205.8|2205.5|7
1638271980000|2021-11-30 11:33:00|2206.1|2205.8|2206.5|2206.2|2206.6|2206.3|2206.1|2205.8|35
1638271990000|2021-11-30 11:33:10|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|7
1638272000000|2021-11-30 11:33:20|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|3
1638272010000|2021-11-30 11:33:30|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|8
1638272020000|2021-11-30 11:33:40|2206.9|2206.6|2207.2|2206.9|2207.4|2207.1|2206.9|2206.6|9
1638272030000|2021-11-30 11:33:50|2207.3|2207|2207|2206.7|2207.3|2207|2206.9|2206.6|6
1638272040000|2021-11-30 11:34:00|2206.2|2205.9|2206|2205.7|2206.6|2206.3|2206|2205.7|27
1638272050000|2021-11-30 11:34:10|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.4|2205.1|12
1638272060000|2021-11-30 11:34:20|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|10
1638272070000|2021-11-30 11:34:30|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|4
1638272080000|2021-11-30 11:34:40|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.6|2205.3|3
1638272090000|2021-11-30 11:34:50|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|4
1638272100000|2021-11-30 11:35:00|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206|2205.7|1
1638272110000|2021-11-30 11:35:10|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.3|2206|16
1638272120000|2021-11-30 11:35:20|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|2
1638272130000|2021-11-30 11:35:30|2206.4|2206.1|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|9
1638272140000|2021-11-30 11:35:40|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|10
1638272150000|2021-11-30 11:35:50|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|6
1638272160000|2021-11-30 11:36:00|2207|2206.7|2207.1|2206.8|2207.3|2207|2207|2206.7|13
1638272170000|2021-11-30 11:36:10|2207.2|2206.9|2207.3|2207|2207.5|2207.2|2207.2|2206.9|1
1638272180000|2021-11-30 11:36:20|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2206.9|2206.6|4
1638272190000|2021-11-30 11:36:30|2207.2|2206.9|2206|2205.7|2207.2|2206.9|2205.8|2205.5|21
1638272200000|2021-11-30 11:36:40|2205.9|2205.6|2206.5|2206.2|2206.5|2206.2|2205.9|2205.6|7
1638272210000|2021-11-30 11:36:50|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.7|2205.4|11
1638272220000|2021-11-30 11:37:00|2206.3|2206|2207.4|2207.1|2207.4|2207.1|2206|2205.7|13
1638272230000|2021-11-30 11:37:10|2207.3|2207|2207.1|2206.8|2207.4|2207.1|2206.8|2206.5|11
1638272240000|2021-11-30 11:37:20|2206.7|2206.4|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|3
1638272250000|2021-11-30 11:37:30|2206.8|2206.5|2206|2205.7|2207|2206.7|2206|2205.7|8
1638272260000|2021-11-30 11:37:40|2206.2|2205.9|2205.3|2205|2206.2|2205.9|2205.1|2204.8|45
1638272270000|2021-11-30 11:37:50|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2204.9|2204.6|16
1638272280000|2021-11-30 11:38:00|2205|2204.7|2204.9|2204.6|2205.1|2204.8|2204.6|2204.3|15
1638272290000|2021-11-30 11:38:10|2204.8|2204.5|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|8
1638272300000|2021-11-30 11:38:20|2204.6|2204.3|2204.2|2203.9|2204.7|2204.4|2204.1|2203.8|13
1638272310000|2021-11-30 11:38:30|2204.1|2203.8|2204.3|2204|2204.4|2204.1|2204.1|2203.8|12
1638272320000|2021-11-30 11:38:40|2204.2|2203.9|2204.1|2203.8|2204.3|2204|2204|2203.7|17
1638272330000|2021-11-30 11:38:50|2204|2203.7|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|15
1638272340000|2021-11-30 11:39:00|2203.6|2203.3|2203.1|2202.8|2203.6|2203.3|2203.1|2202.8|12
1638272350000|2021-11-30 11:39:10|2203.5|2203.2|2204.2|2203.9|2204.6|2204.3|2203.5|2203.2|24
1638272360000|2021-11-30 11:39:20|2204.1|2203.8|2204.3|2204|2204.5|2204.2|2203.9|2203.6|6
1638272370000|2021-11-30 11:39:30|2204.4|2204.1|2204.3|2204|2204.5|2204.2|2204.2|2203.9|23
1638272380000|2021-11-30 11:39:40|2204.4|2204.1|2205|2204.7|2205.1|2204.8|2204.4|2204.1|4
1638272390000|2021-11-30 11:39:50|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205|2204.7|3
1638272400000|2021-11-30 11:40:00|2205.2|2204.9|2205.3|2205|2205.3|2205|2204.9|2204.6|5
1638272410000|2021-11-30 11:40:10|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205|2204.7|1
1638272420000|2021-11-30 11:40:20|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.3|2205|0
1638272430000|2021-11-30 11:40:30|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|4
1638272440000|2021-11-30 11:40:40|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|2
1638272450000|2021-11-30 11:40:50|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|1
1638272460000|2021-11-30 11:41:00|2205.9|2205.6|2206.3|2206|2206.4|2206.1|2205.5|2205.2|12
1638272470000|2021-11-30 11:41:10|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|1
1638272480000|2021-11-30 11:41:20|2206.6|2206.3|2207.4|2207.1|2207.4|2207.1|2206.6|2206.3|3
1638272490000|2021-11-30 11:41:30|2207.3|2207|2207.1|2206.8|2207.3|2207|2207|2206.7|10
1638272500000|2021-11-30 11:41:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1638272510000|2021-11-30 11:41:50|2207.3|2207|2206.9|2206.6|2207.5|2207.2|2206.8|2206.5|20
1638272520000|2021-11-30 11:42:00|2206.8|2206.5|2206.7|2206.4|2207.2|2206.9|2206.7|2206.4|14
1638272530000|2021-11-30 11:42:10|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|1
1638272540000|2021-11-30 11:42:20|2207|2206.7|2207.1|2206.8|2207.3|2207|2207|2206.7|6
1638272550000|2021-11-30 11:42:30|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207|2206.7|6
1638272560000|2021-11-30 11:42:40|2207.5|2207.2|2208|2207.7|2208.3|2208|2207.5|2207.2|29
1638272570000|2021-11-30 11:42:50|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|2
1638272580000|2021-11-30 11:43:00|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|12
1638272590000|2021-11-30 11:43:10|2208.4|2208.1|2208.4|2208.1|2208.6|2208.3|2208|2207.7|18
1638272600000|2021-11-30 11:43:20|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.4|2208.1|12
1638272610000|2021-11-30 11:43:30|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.6|2208.3|72
1638272620000|2021-11-30 11:43:40|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208|2207.7|11
1638272630000|2021-11-30 11:43:50|2208.2|2207.9|2208|2207.7|2208.5|2208.2|2208|2207.7|17
1638272640000|2021-11-30 11:44:00|2207.7|2207.4|2207.3|2207|2208.2|2207.9|2207.3|2207|25
1638272650000|2021-11-30 11:44:10|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|18
1638272660000|2021-11-30 11:44:20|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|3
1638272670000|2021-11-30 11:44:30|2208|2207.7|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|6
1638272690000|2021-11-30 11:44:50|2207.9|2207.6|2207.5|2207.2|2208.1|2207.8|2207.5|2207.2|34
1638272700000|2021-11-30 11:45:00|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.3|2207|13
1638272710000|2021-11-30 11:45:10|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2206.9|2206.6|4
1638272720000|2021-11-30 11:45:20|2206.8|2206.5|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|3
1638272730000|2021-11-30 11:45:30|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|7
1638272740000|2021-11-30 11:45:40|2207.5|2207.2|2207|2206.7|2207.5|2207.2|2207|2206.7|2
1638272750000|2021-11-30 11:45:50|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.9|2206.6|5
1638272760000|2021-11-30 11:46:00|2207.1|2206.8|2207.3|2207|2207.7|2207.4|2207.1|2206.8|5
1638272770000|2021-11-30 11:46:10|2207.2|2206.9|2207.9|2207.6|2207.9|2207.6|2207.1|2206.8|19
1638272780000|2021-11-30 11:46:20|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|4
1638272790000|2021-11-30 11:46:30|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.8|2207.5|18
1638272800000|2021-11-30 11:46:40|2207.8|2207.5|2208|2207.7|2208.6|2208.3|2207.8|2207.5|65
1638272810000|2021-11-30 11:46:50|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|17
1638272820000|2021-11-30 11:47:00|2208.4|2208.1|2207.8|2207.5|2208.5|2208.2|2207.8|2207.5|1
1638272830000|2021-11-30 11:47:10|2207.7|2207.4|2207.8|2207.5|2208|2207.7|2207.6|2207.3|13
1638272840000|2021-11-30 11:47:20|2207.4|2207.1|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|25
1638272850000|2021-11-30 11:47:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.9|2206.6|4
1638272860000|2021-11-30 11:47:40|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|8
1638272870000|2021-11-30 11:47:50|2206.9|2206.6|2206.2|2205.9|2206.9|2206.6|2206.2|2205.9|8
1638272880000|2021-11-30 11:48:00|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.3|2206|4
1638272890000|2021-11-30 11:48:10|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.3|2206|7
1638272900000|2021-11-30 11:48:20|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|3
1638272910000|2021-11-30 11:48:30|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.8|2206.5|5
1638272920000|2021-11-30 11:48:40|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2207|2206.7|3
1638272930000|2021-11-30 11:48:50|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|0
1638272940000|2021-11-30 11:49:00|2207.4|2207.1|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|5
1638272950000|2021-11-30 11:49:10|2206.9|2206.6|2206.4|2206.1|2206.9|2206.6|2206.2|2205.9|3
1638272960000|2021-11-30 11:49:20|2206.5|2206.2|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|5
1638272970000|2021-11-30 11:49:30|2206.9|2206.6|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|4
1638272980000|2021-11-30 11:49:40|2206.7|2206.4|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|3
1638272990000|2021-11-30 11:49:50|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.2|2205.9|9
1638273000000|2021-11-30 11:50:00|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|8
1638273010000|2021-11-30 11:50:10|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|1
1638273020000|2021-11-30 11:50:20|2206.3|2206|2206|2205.7|2206.3|2206|2205.8|2205.5|11
1638273030000|2021-11-30 11:50:30|2206.1|2205.8|2207.1|2206.8|2207.1|2206.8|2206.1|2205.8|7
1638273040000|2021-11-30 11:50:40|2207.2|2206.9|2208.3|2208|2208.4|2208.1|2207.2|2206.9|12
1638273050000|2021-11-30 11:50:50|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208|2207.7|13
1638273060000|2021-11-30 11:51:00|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2207.8|2207.5|14
1638273070000|2021-11-30 11:51:10|2208.7|2208.4|2208.4|2208.1|2209|2208.7|2208.3|2208|11
1638273080000|2021-11-30 11:51:20|2208.5|2208.2|2208.6|2208.3|2209|2208.7|2208.5|2208.2|8
1638273090000|2021-11-30 11:51:30|2208.4|2208.1|2207.9|2207.6|2208.4|2208.1|2207.9|2207.6|11
1638273100000|2021-11-30 11:51:40|2208|2207.7|2207.5|2207.2|2208|2207.7|2207.4|2207.1|3
1638273110000|2021-11-30 11:51:50|2207.4|2207.1|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|5
1638273120000|2021-11-30 11:52:00|2207.4|2207.1|2206.5|2206.2|2207.5|2207.2|2206.5|2206.2|11
1638273130000|2021-11-30 11:52:10|2206.4|2206.1|2206|2205.7|2206.4|2206.1|2205.8|2205.5|10
1638273140000|2021-11-30 11:52:20|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|3
1638273150000|2021-11-30 11:52:30|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.5|2205.2|7
1638273160000|2021-11-30 11:52:40|2205.7|2205.4|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|6
1638273170000|2021-11-30 11:52:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|4
1638273180000|2021-11-30 11:53:00|2205.4|2205.1|2205.9|2205.6|2206.3|2206|2205.3|2205|11
1638273190000|2021-11-30 11:53:10|2205.8|2205.5|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|4
1638273200000|2021-11-30 11:53:20|2205.2|2204.9|2204.3|2204|2205.3|2205|2204.3|2204|23
1638273210000|2021-11-30 11:53:30|2204.4|2204.1|2205|2204.7|2205.1|2204.8|2204.3|2204|11
1638273220000|2021-11-30 11:53:40|2204.8|2204.5|2204|2203.7|2204.8|2204.5|2204|2203.7|13
1638273230000|2021-11-30 11:53:50|2204.1|2203.8|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|13
1638273240000|2021-11-30 11:54:00|2203.9|2203.6|2203.6|2203.3|2204|2203.7|2203.4|2203.1|10
1638273250000|2021-11-30 11:54:10|2203.7|2203.4|2203.2|2202.9|2203.8|2203.5|2203.2|2202.9|20
1638273260000|2021-11-30 11:54:20|2203.3|2203|2203.7|2203.4|2203.9|2203.6|2203.3|2203|10
1638273270000|2021-11-30 11:54:30|2203.8|2203.5|2204.6|2204.3|2204.7|2204.4|2203.8|2203.5|10
1638273280000|2021-11-30 11:54:40|2204.7|2204.4|2205.4|2205.1|2205.4|2205.1|2204.6|2204.3|1
1638273290000|2021-11-30 11:54:50|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205.1|2204.8|5
1638273300000|2021-11-30 11:55:00|2205.5|2205.2|2204.4|2204.1|2205.6|2205.3|2204.4|2204.1|51
1638273310000|2021-11-30 11:55:10|2204.3|2204|2204.7|2204.4|2204.7|2204.4|2204.3|2204|9
1638273320000|2021-11-30 11:55:20|2204.5|2204.2|2205.6|2205.3|2205.6|2205.3|2204.2|2203.9|45
1638273330000|2021-11-30 11:55:30|2205.7|2205.4|2205.3|2205|2206.2|2205.9|2205.3|2205|31
1638273340000|2021-11-30 11:55:40|2205.2|2204.9|2205.6|2205.3|2205.7|2205.4|2205|2204.7|17
1638273350000|2021-11-30 11:55:50|2205.7|2205.4|2204.9|2204.6|2205.7|2205.4|2204.9|2204.6|6
1638273360000|2021-11-30 11:56:00|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.4|2204.1|20
1638273370000|2021-11-30 11:56:10|2204.9|2204.6|2205.2|2204.9|2205.4|2205.1|2204.8|2204.5|18
1638273380000|2021-11-30 11:56:20|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205|2204.7|7
1638273390000|2021-11-30 11:56:30|2205.6|2205.3|2206.6|2206.3|2206.6|2206.3|2205.6|2205.3|15
1638273400000|2021-11-30 11:56:40|2206.5|2206.2|2207.2|2206.9|2207.4|2207.1|2206.5|2206.2|17
1638273410000|2021-11-30 11:56:50|2207.3|2207|2208|2207.7|2208.1|2207.8|2207.3|2207|15
1638273420000|2021-11-30 11:57:00|2208.1|2207.8|2209.1|2208.8|2209.1|2208.8|2208.1|2207.8|65
1638273430000|2021-11-30 11:57:10|2209.2|2208.9|2208|2207.7|2209.4|2209.1|2207.9|2207.6|39
1638273440000|2021-11-30 11:57:20|2207.9|2207.6|2208|2207.7|2208.5|2208.2|2207.6|2207.3|17
1638273450000|2021-11-30 11:57:30|2208.1|2207.8|2207.6|2207.3|2208.4|2208.1|2207.5|2207.2|86
1638273460000|2021-11-30 11:57:40|2207.5|2207.2|2206.5|2206.2|2207.5|2207.2|2206.5|2206.2|9
1638273470000|2021-11-30 11:57:50|2206.6|2206.3|2206|2205.7|2206.6|2206.3|2206|2205.7|6
1638273480000|2021-11-30 11:58:00|2206.2|2205.9|2206.3|2206|2206.7|2206.4|2206.2|2205.9|6
1638273490000|2021-11-30 11:58:10|2206.5|2206.2|2206.5|2206.2|2206.7|2206.4|2206.2|2205.9|3
1638273500000|2021-11-30 11:58:20|2206.7|2206.4|2207.3|2207|2207.3|2207|2206.5|2206.2|12
1638273510000|2021-11-30 11:58:30|2206.9|2206.6|2207.1|2206.8|2207.3|2207|2206.7|2206.4|10
1638273520000|2021-11-30 11:58:40|2207.3|2207|2207.8|2207.5|2207.9|2207.6|2207.3|2207|11
1638273530000|2021-11-30 11:58:50|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|2
1638273540000|2021-11-30 11:59:00|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|9
1638273550000|2021-11-30 11:59:10|2207.5|2207.2|2206.7|2206.4|2207.9|2207.6|2206.5|2206.2|38
1638273560000|2021-11-30 11:59:20|2206.6|2206.3|2206|2205.7|2206.6|2206.3|2206|2205.7|6
1638273570000|2021-11-30 11:59:30|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|10
1638273580000|2021-11-30 11:59:40|2205.8|2205.5|2205.6|2205.3|2206.1|2205.8|2205.6|2205.3|4
1638273590000|2021-11-30 11:59:50|2205.7|2205.4|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|7
1638273600000|2021-11-30 12:00:00|2205.9|2205.6|2207.1|2206.8|2207.2|2206.9|2205.9|2205.6|69
1638273610000|2021-11-30 12:00:10|2207|2206.7|2208.1|2207.8|2208.6|2208.3|2206.8|2206.5|40
1638273620000|2021-11-30 12:00:20|2207.8|2207.5|2208|2207.7|2208.2|2207.9|2207.8|2207.5|21
1638273630000|2021-11-30 12:00:30|2208.2|2207.9|2208.2|2207.9|2208.6|2208.3|2207.9|2207.6|15
1638273640000|2021-11-30 12:00:40|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2208|2207.7|15
1638273650000|2021-11-30 12:00:50|2208.1|2207.8|2208.9|2208.6|2209|2208.7|2208.1|2207.8|16
1638273660000|2021-11-30 12:01:00|2208.8|2208.5|2209.5|2209.2|2209.6|2209.3|2208.7|2208.4|35
1638273670000|2021-11-30 12:01:10|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.5|2209.2|10
1638273680000|2021-11-30 12:01:20|2209.6|2209.3|2209.9|2209.6|2210.2|2209.9|2209.3|2209|42
1638273690000|2021-11-30 12:01:30|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|24
1638273700000|2021-11-30 12:01:40|2210.1|2209.8|2210.3|2210|2210.5|2210.2|2209.9|2209.6|45
1638273710000|2021-11-30 12:01:50|2210.1|2209.8|2210.5|2210.2|2210.6|2210.3|2209.9|2209.6|43
1638273720000|2021-11-30 12:02:00|2210.7|2210.4|2211.6|2211.3|2211.6|2211.3|2210.7|2210.4|30
1638273730000|2021-11-30 12:02:10|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|28
1638273740000|2021-11-30 12:02:20|2211.6|2211.3|2211.6|2211.3|2211.9|2211.6|2211.3|2211|26
1638273750000|2021-11-30 12:02:30|2211.7|2211.4|2211.1|2210.8|2211.8|2211.5|2211.1|2210.8|35
1638273760000|2021-11-30 12:02:40|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.7|2210.4|34
1638273770000|2021-11-30 12:02:50|2210.9|2210.6|2210|2209.7|2210.9|2210.6|2210|2209.7|20
1638273780000|2021-11-30 12:03:00|2210.3|2210|2210.2|2209.9|2210.7|2210.4|2209.7|2209.4|41
1638273790000|2021-11-30 12:03:10|2210.8|2210.5|2211.3|2211|2211.5|2211.2|2210.5|2210.2|66
1638273800000|2021-11-30 12:03:20|2211.4|2211.1|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|24
1638273810000|2021-11-30 12:03:30|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.2|2210.9|4
1638273820000|2021-11-30 12:03:40|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|16
1638273830000|2021-11-30 12:03:50|2211.6|2211.3|2211.6|2211.3|2211.8|2211.5|2211.3|2211|50
1638273840000|2021-11-30 12:04:00|2211.4|2211.1|2212.2|2211.9|2212.3|2212|2211.1|2210.8|44
1638273850000|2021-11-30 12:04:10|2212.3|2212|2211.5|2211.2|2212.3|2212|2211.5|2211.2|51
1638273860000|2021-11-30 12:04:20|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|23
1638273870000|2021-11-30 12:04:30|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.7|2210.4|19
1638273880000|2021-11-30 12:04:40|2210.6|2210.3|2209.9|2209.6|2210.6|2210.3|2209.9|2209.6|18
1638273890000|2021-11-30 12:04:50|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.5|2209.2|52
1638273900000|2021-11-30 12:05:00|2209.8|2209.5|2209.7|2209.4|2210|2209.7|2209.5|2209.2|29
1638273910000|2021-11-30 12:05:10|2209.8|2209.5|2210|2209.7|2210.4|2210.1|2209.5|2209.2|59
1638273920000|2021-11-30 12:05:20|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.4|2209.1|18
1638273930000|2021-11-30 12:05:30|2209.7|2209.4|2209.2|2208.9|2209.7|2209.4|2209.2|2208.9|26
1638273940000|2021-11-30 12:05:40|2209.3|2209|2209|2208.7|2209.6|2209.3|2208.9|2208.6|30
1638273950000|2021-11-30 12:05:50|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|26
1638273960000|2021-11-30 12:06:00|2208.7|2208.4|2208.5|2208.2|2209|2208.7|2208.5|2208.2|17
1638273970000|2021-11-30 12:06:10|2208.6|2208.3|2208|2207.7|2208.6|2208.3|2208|2207.7|25
1638273980000|2021-11-30 12:06:20|2208.1|2207.8|2209|2208.7|2209.1|2208.8|2208.1|2207.8|13
1638273990000|2021-11-30 12:06:30|2208.8|2208.5|2209.5|2209.2|2209.5|2209.2|2208.8|2208.5|50
1638274000000|2021-11-30 12:06:40|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|27
1638274010000|2021-11-30 12:06:50|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2209.7|2209.4|16
1638274020000|2021-11-30 12:07:00|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2209.8|2209.5|8
1638274030000|2021-11-30 12:07:10|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.3|2210|28
1638274040000|2021-11-30 12:07:20|2210.6|2210.3|2211.3|2211|2211.4|2211.1|2210.6|2210.3|13
1638274050000|2021-11-30 12:07:30|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|10
1638274060000|2021-11-30 12:07:40|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|10
1638274070000|2021-11-30 12:07:50|2211.7|2211.4|2212|2211.7|2212.1|2211.8|2211.6|2211.3|32
1638274080000|2021-11-30 12:08:00|2211.9|2211.6|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|22
1638274090000|2021-11-30 12:08:10|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|6
1638274100000|2021-11-30 12:08:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2
1638274110000|2021-11-30 12:08:30|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|45
1638274120000|2021-11-30 12:08:40|2212.8|2212.5|2212.4|2212.1|2212.9|2212.6|2211.7|2211.4|18
1638274130000|2021-11-30 12:08:50|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|7
1638274140000|2021-11-30 12:09:00|2212|2211.7|2211.4|2211.1|2212.1|2211.8|2211.3|2211|5
1638274150000|2021-11-30 12:09:10|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|3
1638274160000|2021-11-30 12:09:20|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|3
1638274170000|2021-11-30 12:09:30|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|2
1638274180000|2021-11-30 12:09:40|2211.2|2210.9|2211.7|2211.4|2211.7|2211.4|2210.9|2210.6|9
1638274190000|2021-11-30 12:09:50|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|21
1638274200000|2021-11-30 12:10:00|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|2
1638274210000|2021-11-30 12:10:10|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|7
1638274220000|2021-11-30 12:10:20|2211.9|2211.6|2213|2212.7|2213.2|2212.9|2211.9|2211.6|102
1638274230000|2021-11-30 12:10:30|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|16
1638274240000|2021-11-30 12:10:40|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2213.1|2212.8|22
1638274250000|2021-11-30 12:10:50|2213.6|2213.3|2214.1|2213.8|2214.2|2213.9|2213.6|2213.3|19
1638274260000|2021-11-30 12:11:00|2214.3|2214|2214.7|2214.4|2214.8|2214.5|2214.3|2214|101
1638274270000|2021-11-30 12:11:10|2214.6|2214.3|2215.1|2214.8|2215.4|2215.1|2214.6|2214.3|51
1638274280000|2021-11-30 12:11:20|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.7|2214.4|12
1638274290000|2021-11-30 12:11:30|2215|2214.7|2214.3|2214|2215|2214.7|2214.2|2213.9|26
1638274300000|2021-11-30 12:11:40|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|2
1638274310000|2021-11-30 12:11:50|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214|2213.7|15
1638274320000|2021-11-30 12:12:00|2214.3|2214|2214.1|2213.8|2214.5|2214.2|2214|2213.7|19
1638274330000|2021-11-30 12:12:10|2214|2213.7|2214|2213.7|2214|2213.7|2213.8|2213.5|14
1638274340000|2021-11-30 12:12:20|2213.9|2213.6|2213|2212.7|2213.9|2213.6|2212.9|2212.6|11
1638274350000|2021-11-30 12:12:30|2212.9|2212.6|2213.7|2213.4|2213.7|2213.4|2212.9|2212.6|24
1638274360000|2021-11-30 12:12:40|2213.6|2213.3|2213.1|2212.8|2213.6|2213.3|2213.1|2212.8|6
1638274370000|2021-11-30 12:12:50|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|2
1638274380000|2021-11-30 12:13:00|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|7
1638274390000|2021-11-30 12:13:10|2214|2213.7|2213.6|2213.3|2214.1|2213.8|2213.4|2213.1|4
1638274400000|2021-11-30 12:13:20|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|1
1638274410000|2021-11-30 12:13:30|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213|2212.7|5
1638274420000|2021-11-30 12:13:40|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|3
1638274430000|2021-11-30 12:13:50|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|7
1638274440000|2021-11-30 12:14:00|2213.2|2212.9|2213|2212.7|2213.4|2213.1|2212.8|2212.5|11
1638274450000|2021-11-30 12:14:10|2213.2|2212.9|2212.3|2212|2213.3|2213|2212.3|2212|10
1638274460000|2021-11-30 12:14:20|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212|2211.7|2
1638274470000|2021-11-30 12:14:30|2212.3|2212|2213|2212.7|2213.2|2212.9|2212.3|2212|43
1638274480000|2021-11-30 12:14:40|2212.9|2212.6|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|7
1638274490000|2021-11-30 12:14:50|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.8|2212.5|0
1638274500000|2021-11-30 12:15:00|2213.1|2212.8|2214.1|2213.8|2214.2|2213.9|2213|2212.7|11
1638274510000|2021-11-30 12:15:10|2214|2213.7|2213.3|2213|2214|2213.7|2213.3|2213|29
1638274520000|2021-11-30 12:15:20|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|4
1638274530000|2021-11-30 12:15:30|2213.4|2213.1|2212.9|2212.6|2213.5|2213.2|2212.9|2212.6|7
1638274540000|2021-11-30 12:15:40|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|2
1638274550000|2021-11-30 12:15:50|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|7
1638274560000|2021-11-30 12:16:00|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|5
1638274570000|2021-11-30 12:16:10|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|0
1638274580000|2021-11-30 12:16:20|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|2
1638274590000|2021-11-30 12:16:30|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|9
1638274600000|2021-11-30 12:16:40|2213.3|2213|2213|2212.7|2213.3|2213|2213|2212.7|2
1638274610000|2021-11-30 12:16:50|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|3
1638274620000|2021-11-30 12:17:00|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|3
1638274630000|2021-11-30 12:17:10|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|21
1638274640000|2021-11-30 12:17:20|2213|2212.7|2213.7|2213.4|2213.7|2213.4|2213|2212.7|18
1638274650000|2021-11-30 12:17:30|2213.8|2213.5|2214.3|2214|2214.4|2214.1|2213.7|2213.4|34
1638274660000|2021-11-30 12:17:40|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.3|2214|9
1638274670000|2021-11-30 12:17:50|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|31
1638274680000|2021-11-30 12:18:00|2214.5|2214.2|2214.9|2214.6|2215.2|2214.9|2214.4|2214.1|181
1638274690000|2021-11-30 12:18:10|2214.2|2213.9|2213.5|2213.2|2214.2|2213.9|2213.5|2213.2|52
1638274700000|2021-11-30 12:18:20|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|12
1638274710000|2021-11-30 12:18:30|2214.2|2213.9|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|22
1638274720000|2021-11-30 12:18:40|2214.2|2213.9|2214|2213.7|2214.3|2214|2214|2213.7|8
1638274730000|2021-11-30 12:18:50|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|26
1638274740000|2021-11-30 12:19:00|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|14
1638274750000|2021-11-30 12:19:10|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213|2212.7|16
1638274760000|2021-11-30 12:19:20|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.6|2212.3|31
1638274770000|2021-11-30 12:19:30|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|4
1638274780000|2021-11-30 12:19:40|2213.3|2213|2213.1|2212.8|2213.3|2213|2213|2212.7|18
1638274790000|2021-11-30 12:19:50|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.1|2212.8|8
1638274800000|2021-11-30 12:20:00|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.3|2213|11
1638274810000|2021-11-30 12:20:10|2213.6|2213.3|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|12
1638274820000|2021-11-30 12:20:20|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|33
1638274830000|2021-11-30 12:20:30|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|7
1638274840000|2021-11-30 12:20:40|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.3|2214|7
1638274850000|2021-11-30 12:20:50|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|11
1638274860000|2021-11-30 12:21:00|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.3|2214|6
1638274870000|2021-11-30 12:21:10|2214.3|2214|2214.3|2214|2214.5|2214.2|2214.2|2213.9|4
1638274880000|2021-11-30 12:21:20|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|2
1638274890000|2021-11-30 12:21:30|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|6
1638274900000|2021-11-30 12:21:40|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214|2213.7|6
1638274910000|2021-11-30 12:21:50|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214|2213.7|7
1638274920000|2021-11-30 12:22:00|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|31
1638274930000|2021-11-30 12:22:10|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|14
1638274940000|2021-11-30 12:22:20|2214.5|2214.2|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|19
1638274950000|2021-11-30 12:22:30|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|17
1638274960000|2021-11-30 12:22:40|2214.6|2214.3|2215.3|2215|2215.4|2215.1|2214.6|2214.3|176
1638274970000|2021-11-30 12:22:50|2215.4|2215.1|2215|2214.7|2215.4|2215.1|2215|2214.7|2
1638274980000|2021-11-30 12:23:00|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|61
1638274990000|2021-11-30 12:23:10|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.6|2214.3|16
1638275000000|2021-11-30 12:23:20|2214.9|2214.6|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|5
1638275010000|2021-11-30 12:23:30|2214.8|2214.5|2215|2214.7|2215.1|2214.8|2214.8|2214.5|3
1638275020000|2021-11-30 12:23:40|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215|2214.7|1
1638275030000|2021-11-30 12:23:50|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|7
1638275040000|2021-11-30 12:24:00|2215.1|2214.8|2215.5|2215.2|2215.7|2215.4|2215.1|2214.8|26
1638275050000|2021-11-30 12:24:10|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|19
1638275060000|2021-11-30 12:24:20|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|15
1638275070000|2021-11-30 12:24:30|2216.3|2216|2216.7|2216.4|2216.7|2216.4|2216.3|2216|66
1638275080000|2021-11-30 12:24:40|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.1|2215.8|35
1638275090000|2021-11-30 12:24:50|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.3|2216|17
1638275100000|2021-11-30 12:25:00|2216.4|2216.1|2216.6|2216.3|2217.1|2216.8|2216.4|2216.1|42
1638275110000|2021-11-30 12:25:10|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|6
1638275120000|2021-11-30 12:25:20|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|33
1638275130000|2021-11-30 12:25:30|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.1|2216.8|14
1638275140000|2021-11-30 12:25:40|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|48
1638275150000|2021-11-30 12:25:50|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.5|2217.2|1
1638275160000|2021-11-30 12:26:00|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|39
1638275170000|2021-11-30 12:26:10|2218|2217.7|2218.2|2217.9|2218.3|2218|2217.9|2217.6|16
1638275180000|2021-11-30 12:26:20|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.2|2217.9|11
1638275190000|2021-11-30 12:26:30|2218.5|2218.2|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|8
1638275200000|2021-11-30 12:26:40|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|6
1638275210000|2021-11-30 12:26:50|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|4
1638275220000|2021-11-30 12:27:00|2218.7|2218.4|2219.6|2219.3|2219.6|2219.3|2218.6|2218.3|39
1638275230000|2021-11-30 12:27:10|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|42
1638275240000|2021-11-30 12:27:20|2219.6|2219.3|2219.8|2219.5|2220|2219.7|2219.4|2219.1|108
1638275250000|2021-11-30 12:27:30|2219.9|2219.6|2220.2|2219.9|2220.5|2220.2|2219.9|2219.6|25
1638275260000|2021-11-30 12:27:40|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|23
1638275270000|2021-11-30 12:27:50|2220.3|2220|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|24
1638275280000|2021-11-30 12:28:00|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.4|2219.1|35
1638275290000|2021-11-30 12:28:10|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.4|2219.1|11
1638275300000|2021-11-30 12:28:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|14
1638275310000|2021-11-30 12:28:30|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|5
1638275320000|2021-11-30 12:28:40|2219.7|2219.4|2219.8|2219.5|2220|2219.7|2219.6|2219.3|18
1638275330000|2021-11-30 12:28:50|2219.7|2219.4|2220.6|2220.3|2220.6|2220.3|2219.4|2219.1|31
1638275340000|2021-11-30 12:29:00|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|27
1638275350000|2021-11-30 12:29:10|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|15
1638275360000|2021-11-30 12:29:20|2220.4|2220.1|2220|2219.7|2220.6|2220.3|2219.9|2219.6|19
1638275370000|2021-11-30 12:29:30|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.9|2219.6|11
1638275380000|2021-11-30 12:29:40|2219.9|2219.6|2220.2|2219.9|2220.3|2220|2219.9|2219.6|13
1638275390000|2021-11-30 12:29:50|2220.3|2220|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|14
1638275400000|2021-11-30 12:30:00|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|11
1638275410000|2021-11-30 12:30:10|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|42
1638275420000|2021-11-30 12:30:20|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|16
1638275430000|2021-11-30 12:30:30|2219.3|2219|2218.6|2218.3|2219.3|2219|2218.5|2218.2|41
1638275440000|2021-11-30 12:30:40|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2218.1|2217.8|16
1638275450000|2021-11-30 12:30:50|2218.1|2217.8|2217.4|2217.1|2218.1|2217.8|2217.3|2217|39
1638275460000|2021-11-30 12:31:00|2217.7|2217.4|2218.9|2218.6|2218.9|2218.6|2217.4|2217.1|55
1638275470000|2021-11-30 12:31:10|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|30
1638275480000|2021-11-30 12:31:20|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|7
1638275490000|2021-11-30 12:31:30|2218.8|2218.5|2218.1|2217.8|2218.9|2218.6|2218.1|2217.8|10
1638275500000|2021-11-30 12:31:40|2218|2217.7|2216.9|2216.6|2218|2217.7|2216.9|2216.6|18
1638275510000|2021-11-30 12:31:50|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.7|2216.4|8
1638275520000|2021-11-30 12:32:00|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.4|2216.1|10
1638275530000|2021-11-30 12:32:10|2216.9|2216.6|2216.2|2215.9|2217.6|2217.3|2215.9|2215.6|74
1638275540000|2021-11-30 12:32:20|2216.3|2216|2215.5|2215.2|2216.3|2216|2215|2214.7|18
1638275550000|2021-11-30 12:32:30|2215.6|2215.3|2215.3|2215|2215.8|2215.5|2215.3|2215|27
1638275560000|2021-11-30 12:32:40|2215.1|2214.8|2215.8|2215.5|2215.8|2215.5|2215|2214.7|12
1638275570000|2021-11-30 12:32:50|2216|2215.7|2216|2215.7|2216.4|2216.1|2215.7|2215.4|13
1638275580000|2021-11-30 12:33:00|2215.9|2215.6|2215.4|2215.1|2216.2|2215.9|2215.4|2215.1|21
1638275590000|2021-11-30 12:33:10|2215.1|2214.8|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|5
1638275600000|2021-11-30 12:33:20|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2215.3|2215|2
1638275610000|2021-11-30 12:33:30|2215.3|2215|2215.4|2215.1|2215.9|2215.6|2215.2|2214.9|5
1638275620000|2021-11-30 12:33:40|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|10
1638275630000|2021-11-30 12:33:50|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|7
1638275640000|2021-11-30 12:34:00|2215.6|2215.3|2215.5|2215.2|2216|2215.7|2215.2|2214.9|71
1638275650000|2021-11-30 12:34:10|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|12
1638275660000|2021-11-30 12:34:20|2214.9|2214.6|2214.3|2214|2214.9|2214.6|2214.2|2213.9|30
1638275670000|2021-11-30 12:34:30|2214.4|2214.1|2214.3|2214|2214.9|2214.6|2214.1|2213.8|36
1638275680000|2021-11-30 12:34:40|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214|2213.7|12
1638275690000|2021-11-30 12:34:50|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|14
1638275700000|2021-11-30 12:35:00|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.2|2213.9|18
1638275710000|2021-11-30 12:35:10|2214|2213.7|2213.5|2213.2|2214.1|2213.8|2213.4|2213.1|27
1638275720000|2021-11-30 12:35:20|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213|2212.7|27
1638275730000|2021-11-30 12:35:30|2213.2|2212.9|2213.6|2213.3|2213.9|2213.6|2213.2|2212.9|29
1638275740000|2021-11-30 12:35:40|2213.4|2213.1|2213.9|2213.6|2214|2213.7|2213.4|2213.1|20
1638275750000|2021-11-30 12:35:50|2214|2213.7|2214.1|2213.8|2214.9|2214.6|2214|2213.7|32
1638275760000|2021-11-30 12:36:00|2214.2|2213.9|2213.4|2213.1|2214.3|2214|2213.4|2213.1|19
1638275770000|2021-11-30 12:36:10|2213.3|2213|2212.6|2212.3|2213.4|2213.1|2212.4|2212.1|26
1638275780000|2021-11-30 12:36:20|2212.7|2212.4|2212.8|2212.5|2213.2|2212.9|2212.7|2212.4|19
1638275790000|2021-11-30 12:36:30|2212.7|2212.4|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|3
1638275800000|2021-11-30 12:36:40|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|14
1638275810000|2021-11-30 12:36:50|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.2|2211.9|58
1638275820000|2021-11-30 12:37:00|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|13
1638275830000|2021-11-30 12:37:10|2213|2212.7|2212.3|2212|2213|2212.7|2212.3|2212|30
1638275840000|2021-11-30 12:37:20|2212.5|2212.2|2212.6|2212.3|2212.8|2212.5|2212.3|2212|32
1638275850000|2021-11-30 12:37:30|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|5
1638275860000|2021-11-30 12:37:40|2212.5|2212.2|2213.2|2212.9|2213.5|2213.2|2212.5|2212.2|10
1638275870000|2021-11-30 12:37:50|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2212.8|2212.5|8
1638275880000|2021-11-30 12:38:00|2213.2|2212.9|2213.3|2213|2213.5|2213.2|2213.1|2212.8|8
1638275890000|2021-11-30 12:38:10|2213.4|2213.1|2214|2213.7|2214|2213.7|2213.3|2213|10
1638275900000|2021-11-30 12:38:20|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214|2213.7|13
1638275910000|2021-11-30 12:38:30|2214.6|2214.3|2215.1|2214.8|2215.1|2214.8|2214.5|2214.2|6
1638275920000|2021-11-30 12:38:40|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.7|2214.4|1
1638275930000|2021-11-30 12:38:50|2214.9|2214.6|2213.8|2213.5|2214.9|2214.6|2213.7|2213.4|4
1638275940000|2021-11-30 12:39:00|2214|2213.7|2213.1|2212.8|2214|2213.7|2213.1|2212.8|11
1638275950000|2021-11-30 12:39:10|2213.2|2212.9|2213.6|2213.3|2213.7|2213.4|2213.1|2212.8|6
1638275960000|2021-11-30 12:39:20|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|13
1638275970000|2021-11-30 12:39:30|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.3|2213|8
1638275980000|2021-11-30 12:39:40|2213.7|2213.4|2214.1|2213.8|2214.2|2213.9|2213.7|2213.4|7
1638275990000|2021-11-30 12:39:50|2214.2|2213.9|2213.9|2213.6|2214.3|2214|2213.5|2213.2|21
1638276000000|2021-11-30 12:40:00|2214|2213.7|2214.2|2213.9|2214.3|2214|2213.9|2213.6|25
1638276010000|2021-11-30 12:40:10|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|8
1638276020000|2021-11-30 12:40:20|2213.9|2213.6|2214.6|2214.3|2214.6|2214.3|2213.8|2213.5|18
1638276030000|2021-11-30 12:40:30|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.4|2214.1|8
1638276040000|2021-11-30 12:40:40|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.3|2214|8
1638276050000|2021-11-30 12:40:50|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|6
1638276060000|2021-11-30 12:41:00|2214.8|2214.5|2213.6|2213.3|2214.8|2214.5|2213.6|2213.3|8
1638276070000|2021-11-30 12:41:10|2213.5|2213.2|2212.8|2212.5|2213.5|2213.2|2212.6|2212.3|18
1638276080000|2021-11-30 12:41:20|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.3|2212|13
1638276090000|2021-11-30 12:41:30|2212.4|2212.1|2212|2211.7|2212.7|2212.4|2212|2211.7|42
1638276100000|2021-11-30 12:41:40|2212.1|2211.8|2212.4|2212.1|2212.4|2212.1|2211.9|2211.6|13
1638276110000|2021-11-30 12:41:50|2212.5|2212.2|2212.6|2212.3|2213|2212.7|2212.5|2212.2|24
1638276120000|2021-11-30 12:42:00|2212.7|2212.4|2212.4|2212.1|2212.8|2212.5|2212.4|2212.1|9
1638276130000|2021-11-30 12:42:10|2212.3|2212|2211.9|2211.6|2212.3|2212|2211.9|2211.6|4
1638276140000|2021-11-30 12:42:20|2211.6|2211.3|2211.5|2211.2|2212.1|2211.8|2211.4|2211.1|62
1638276150000|2021-11-30 12:42:30|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|12
1638276160000|2021-11-30 12:42:40|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.5|2211.2|37
1638276170000|2021-11-30 12:42:50|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|1
1638276180000|2021-11-30 12:43:00|2212.2|2211.9|2211.2|2210.9|2212.2|2211.9|2210.9|2210.6|35
1638276190000|2021-11-30 12:43:10|2211.3|2211|2211.6|2211.3|2211.6|2211.3|2211.1|2210.8|15
1638276200000|2021-11-30 12:43:20|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|7
1638276210000|2021-11-30 12:43:30|2211.7|2211.4|2211|2210.7|2211.7|2211.4|2211|2210.7|4
1638276220000|2021-11-30 12:43:40|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.9|2210.6|6
1638276230000|2021-11-30 12:43:50|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|1
1638276240000|2021-11-30 12:44:00|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.8|2210.5|11
1638276250000|2021-11-30 12:44:10|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|5
1638276260000|2021-11-30 12:44:20|2211|2210.7|2210.7|2210.4|2211.3|2211|2210.6|2210.3|39
1638276270000|2021-11-30 12:44:30|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.2|2209.9|17
1638276280000|2021-11-30 12:44:40|2210.8|2210.5|2210.8|2210.5|2211.1|2210.8|2210.5|2210.2|59
1638276290000|2021-11-30 12:44:50|2210.7|2210.4|2210.4|2210.1|2210.8|2210.5|2210.2|2209.9|25
1638276300000|2021-11-30 12:45:00|2210.3|2210|2210.1|2209.8|2210.4|2210.1|2210|2209.7|81
1638276310000|2021-11-30 12:45:10|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|48
1638276320000|2021-11-30 12:45:20|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.7|2209.4|11
1638276330000|2021-11-30 12:45:30|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|8
1638276340000|2021-11-30 12:45:40|2209.8|2209.5|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|11
1638276350000|2021-11-30 12:45:50|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.4|2209.1|18
1638276360000|2021-11-30 12:46:00|2209.6|2209.3|2209.6|2209.3|2210|2209.7|2209.6|2209.3|21
1638276370000|2021-11-30 12:46:10|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|15
1638276380000|2021-11-30 12:46:20|2209.6|2209.3|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|13
1638276390000|2021-11-30 12:46:30|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|6
1638276400000|2021-11-30 12:46:40|2209.3|2209|2210|2209.7|2210|2209.7|2209.2|2208.9|43
1638276410000|2021-11-30 12:46:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|33
1638276420000|2021-11-30 12:47:00|2209.6|2209.3|2209.4|2209.1|2209.8|2209.5|2209.4|2209.1|16
1638276430000|2021-11-30 12:47:10|2209.5|2209.2|2209.5|2209.2|2209.8|2209.5|2209.2|2208.9|19
1638276440000|2021-11-30 12:47:20|2209.6|2209.3|2208.8|2208.5|2209.7|2209.4|2208.8|2208.5|42
1638276450000|2021-11-30 12:47:30|2209|2208.7|2209.6|2209.3|2209.6|2209.3|2209|2208.7|32
1638276460000|2021-11-30 12:47:40|2209.4|2209.1|2209.6|2209.3|2209.9|2209.6|2209.4|2209.1|15
1638276470000|2021-11-30 12:47:50|2209.5|2209.2|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|13
1638276480000|2021-11-30 12:48:00|2209.7|2209.4|2209.1|2208.8|2209.7|2209.4|2208.9|2208.6|9
1638276490000|2021-11-30 12:48:10|2209.2|2208.9|2209.6|2209.3|2209.8|2209.5|2209.1|2208.8|10
1638276500000|2021-11-30 12:48:20|2209.7|2209.4|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|6
1638276510000|2021-11-30 12:48:30|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.1|2208.8|32
1638276520000|2021-11-30 12:48:40|2209.9|2209.6|2209.6|2209.3|2210|2209.7|2209.6|2209.3|3
1638276530000|2021-11-30 12:48:50|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|3
1638276540000|2021-11-30 12:49:00|2209.8|2209.5|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|4
1638276550000|2021-11-30 12:49:10|2209.6|2209.3|2209.4|2209.1|2209.7|2209.4|2209.3|2209|0
1638276560000|2021-11-30 12:49:20|2209.3|2209|2209.7|2209.4|2210.1|2209.8|2209.2|2208.9|41
1638276570000|2021-11-30 12:49:30|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.5|2209.2|10
1638276580000|2021-11-30 12:49:40|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|11
1638276590000|2021-11-30 12:49:50|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|4
1638276600000|2021-11-30 12:50:00|2209.8|2209.5|2209.6|2209.3|2210|2209.7|2209.6|2209.3|5
1638276610000|2021-11-30 12:50:10|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.7|2208.4|11
1638276620000|2021-11-30 12:50:20|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|8
1638276630000|2021-11-30 12:50:30|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.3|2207|87
1638276640000|2021-11-30 12:50:40|2207.8|2207.5|2207.7|2207.4|2208|2207.7|2207.7|2207.4|13
1638276650000|2021-11-30 12:50:50|2207.5|2207.2|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|18
1638276660000|2021-11-30 12:51:00|2207.9|2207.6|2207.7|2207.4|2208.1|2207.8|2207.5|2207.2|32
1638276670000|2021-11-30 12:51:10|2207.8|2207.5|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|16
1638276680000|2021-11-30 12:51:20|2207.6|2207.3|2207.9|2207.6|2208.3|2208|2207.6|2207.3|16
1638276690000|2021-11-30 12:51:30|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.6|2207.3|9
1638276700000|2021-11-30 12:51:40|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|2
1638276710000|2021-11-30 12:51:50|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|1
1638276720000|2021-11-30 12:52:00|2208|2207.7|2207.5|2207.2|2208|2207.7|2207.5|2207.2|16
1638276730000|2021-11-30 12:52:10|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.3|2207|37
1638276740000|2021-11-30 12:52:20|2207.3|2207|2208.4|2208.1|2208.4|2208.1|2207.3|2207|40
1638276750000|2021-11-30 12:52:30|2208.5|2208.2|2208.4|2208.1|2208.7|2208.4|2208.4|2208.1|32
1638276760000|2021-11-30 12:52:40|2208.6|2208.3|2209.9|2209.6|2209.9|2209.6|2208.6|2208.3|20
1638276770000|2021-11-30 12:52:50|2210|2209.7|2209.6|2209.3|2210|2209.7|2209.6|2209.3|30
1638276780000|2021-11-30 12:53:00|2209.5|2209.2|2209.9|2209.6|2210|2209.7|2209.4|2209.1|16
1638276790000|2021-11-30 12:53:10|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|8
1638276800000|2021-11-30 12:53:20|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.7|2209.4|20
1638276810000|2021-11-30 12:53:30|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.6|2209.3|7
1638276820000|2021-11-30 12:53:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|2
1638276830000|2021-11-30 12:53:50|||||||||1
1638276840000|2021-11-30 12:54:00|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|5
1638276850000|2021-11-30 12:54:10|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2209|2208.7|30
1638276860000|2021-11-30 12:54:20|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|2
1638276870000|2021-11-30 12:54:30|2209.1|2208.8|2208.7|2208.4|2209.2|2208.9|2208.7|2208.4|22
1638276880000|2021-11-30 12:54:40|2208.8|2208.5|2208.6|2208.3|2209|2208.7|2208.6|2208.3|5
1638276890000|2021-11-30 12:54:50|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|12
1638276900000|2021-11-30 12:55:00|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|5
1638276910000|2021-11-30 12:55:10|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.3|2208|9
1638276920000|2021-11-30 12:55:20|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|16
1638276930000|2021-11-30 12:55:30|2208.9|2208.6|2209.3|2209|2209.3|2209|2208.7|2208.4|6
1638276940000|2021-11-30 12:55:40|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.3|2209|4
1638276950000|2021-11-30 12:55:50|2209.9|2209.6|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|12
1638276960000|2021-11-30 12:56:00|2209.8|2209.5|2210.5|2210.2|2210.8|2210.5|2209.8|2209.5|25
1638276970000|2021-11-30 12:56:10|2210.4|2210.1|2210.6|2210.3|2210.7|2210.4|2210|2209.7|12
1638276980000|2021-11-30 12:56:20|2210.5|2210.2|2211.5|2211.2|2211.5|2211.2|2210.5|2210.2|5
1638276990000|2021-11-30 12:56:30|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.1|2210.8|17
1638277000000|2021-11-30 12:56:40|2211.3|2211|2211.6|2211.3|2211.6|2211.3|2211.3|2211|6
1638277010000|2021-11-30 12:56:50|2211.7|2211.4|2211.5|2211.2|2212.2|2211.9|2211.4|2211.1|67
1638277020000|2021-11-30 12:57:00|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|3
1638277030000|2021-11-30 12:57:10|2211.6|2211.3|2211.4|2211.1|2211.9|2211.6|2211.4|2211.1|2
1638277040000|2021-11-30 12:57:20|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.1|2210.8|1
1638277050000|2021-11-30 12:57:30|2211.2|2210.9|2210.5|2210.2|2211.4|2211.1|2210.5|2210.2|8
1638277060000|2021-11-30 12:57:40|2210.6|2210.3|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|4
1638277070000|2021-11-30 12:57:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1638277080000|2021-11-30 12:58:00|2210.9|2210.6|2211.7|2211.4|2211.7|2211.4|2210.8|2210.5|22
1638277090000|2021-11-30 12:58:10|2211.8|2211.5|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|2
1638277100000|2021-11-30 12:58:20|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.7|2211.4|16
1638277110000|2021-11-30 12:58:30|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.6|2211.3|16
1638277120000|2021-11-30 12:58:40|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|7
1638277130000|2021-11-30 12:58:50|2211.4|2211.1|2211.3|2211|2211.6|2211.3|2211.3|2211|11
1638277140000|2021-11-30 12:59:00|2211.4|2211.1|2211.8|2211.5|2211.9|2211.6|2211.1|2210.8|21
1638277150000|2021-11-30 12:59:10|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|6
1638277160000|2021-11-30 12:59:20|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|1
1638277170000|2021-11-30 12:59:30|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|3
1638277180000|2021-11-30 12:59:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1638277190000|2021-11-30 12:59:50|2211.6|2211.3|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|7
1638277200000|2021-11-30 13:00:00|2211.7|2211.4|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|54
1638277210000|2021-11-30 13:00:10|2212|2211.7|2211.3|2211|2212|2211.7|2211.1|2210.8|10
1638277220000|2021-11-30 13:00:20|2211.2|2210.9|2210.9|2210.6|2211.6|2211.3|2210.8|2210.5|20
1638277230000|2021-11-30 13:00:30|2211|2210.7|2211.2|2210.9|2211.3|2211|2210.9|2210.6|16
1638277240000|2021-11-30 13:00:40|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|9
1638277250000|2021-11-30 13:00:50|2211.2|2210.9|2211.6|2211.3|2211.6|2211.3|2211.2|2210.9|24
1638277260000|2021-11-30 13:01:00|2211.5|2211.2|2212.9|2212.6|2212.9|2212.6|2211.5|2211.2|72
1638277270000|2021-11-30 13:01:10|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|25
1638277280000|2021-11-30 13:01:20|2213|2212.7|2213.2|2212.9|2213.3|2213|2212.9|2212.6|14
1638277290000|2021-11-30 13:01:30|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|10
1638277300000|2021-11-30 13:01:40|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|5
1638277310000|2021-11-30 13:01:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|4
1638277320000|2021-11-30 13:02:00|2212.6|2212.3|2213.1|2212.8|2213.1|2212.8|2212.4|2212.1|20
1638277330000|2021-11-30 13:02:10|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|14
1638277340000|2021-11-30 13:02:20|2213.5|2213.2|2213.5|2213.2|2213.9|2213.6|2213.4|2213.1|16
1638277350000|2021-11-30 13:02:30|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|7
1638277360000|2021-11-30 13:02:40|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.3|2213|12
1638277370000|2021-11-30 13:02:50|2213.3|2213|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|4
1638277380000|2021-11-30 13:03:00|2213.1|2212.8|2212.5|2212.2|2213.2|2212.9|2212.5|2212.2|16
1638277390000|2021-11-30 13:03:10|2212.4|2212.1|2212.7|2212.4|2212.9|2212.6|2212.4|2212.1|7
1638277400000|2021-11-30 13:03:20|2212.9|2212.6|2212.4|2212.1|2213.4|2213.1|2212.2|2211.9|17
1638277410000|2021-11-30 13:03:30|2212.3|2212|2213|2212.7|2213|2212.7|2212.3|2212|6
1638277420000|2021-11-30 13:03:40|2212.8|2212.5|2212.7|2212.4|2213|2212.7|2212.7|2212.4|3
1638277430000|2021-11-30 13:03:50|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|2
1638277440000|2021-11-30 13:04:00|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|6
1638277450000|2021-11-30 13:04:10|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.8|2212.5|7
1638277460000|2021-11-30 13:04:20|2212.6|2212.3|2212.4|2212.1|2213|2212.7|2212.4|2212.1|3
1638277470000|2021-11-30 13:04:30|2212.3|2212|2212|2211.7|2212.3|2212|2211.9|2211.6|7
1638277480000|2021-11-30 13:04:40|2211.9|2211.6|2212|2211.7|2212.5|2212.2|2211.8|2211.5|10
1638277490000|2021-11-30 13:04:50|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|3
1638277500000|2021-11-30 13:05:00|2211.6|2211.3|2210.8|2210.5|2211.8|2211.5|2210.8|2210.5|54
1638277510000|2021-11-30 13:05:10|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.7|2210.4|7
1638277520000|2021-11-30 13:05:20|2210.9|2210.6|2210.8|2210.5|2211.3|2211|2210.8|2210.5|13
1638277530000|2021-11-30 13:05:30|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.4|2210.1|20
1638277540000|2021-11-30 13:05:40|2211.1|2210.8|2211|2210.7|2211.4|2211.1|2210.9|2210.6|6
1638277550000|2021-11-30 13:05:50|2210.9|2210.6|2210.1|2209.8|2210.9|2210.6|2210.1|2209.8|7
1638277560000|2021-11-30 13:06:00|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.5|2209.2|19
1638277570000|2021-11-30 13:06:10|2210|2209.7|2208.9|2208.6|2210|2209.7|2208.9|2208.6|22
1638277580000|2021-11-30 13:06:20|2209|2208.7|2209.7|2209.4|2209.7|2209.4|2208.9|2208.6|46
1638277590000|2021-11-30 13:06:30|2210|2209.7|2210.2|2209.9|2210.4|2210.1|2210|2209.7|29
1638277600000|2021-11-30 13:06:40|2210.3|2210|2209.7|2209.4|2210.4|2210.1|2209.6|2209.3|13
1638277610000|2021-11-30 13:06:50|2209.6|2209.3|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|4
1638277620000|2021-11-30 13:07:00|2209.5|2209.2|2210|2209.7|2210.2|2209.9|2209.4|2209.1|15
1638277630000|2021-11-30 13:07:10|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.4|2209.1|15
1638277640000|2021-11-30 13:07:20|2209.9|2209.6|2209.8|2209.5|2210.4|2210.1|2209.8|2209.5|11
1638277650000|2021-11-30 13:07:30|2209.9|2209.6|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|16
1638277660000|2021-11-30 13:07:40|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|19
1638277670000|2021-11-30 13:07:50|2209.4|2209.1|2210.3|2210|2210.5|2210.2|2209.3|2209|54
1638277680000|2021-11-30 13:08:00|2210.5|2210.2|2211.1|2210.8|2211.1|2210.8|2210.3|2210|8
1638277690000|2021-11-30 13:08:10|2211.2|2210.9|2211.3|2211|2211.7|2211.4|2211.1|2210.8|10
1638277700000|2021-11-30 13:08:20|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|0
1638277710000|2021-11-30 13:08:30|2211.5|2211.2|2211|2210.7|2211.5|2211.2|2210.9|2210.6|19
1638277720000|2021-11-30 13:08:40|2210.8|2210.5|2211|2210.7|2211.5|2211.2|2210.8|2210.5|7
1638277730000|2021-11-30 13:08:50|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211|2210.7|8
1638277740000|2021-11-30 13:09:00|2211.4|2211.1|2212.2|2211.9|2212.2|2211.9|2211.4|2211.1|30
1638277750000|2021-11-30 13:09:10|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.9|2211.6|13
1638277760000|2021-11-30 13:09:20|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.8|2211.5|11
1638277770000|2021-11-30 13:09:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|4
1638277780000|2021-11-30 13:09:40|2212.2|2211.9|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|9
1638277790000|2021-11-30 13:09:50|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.3|2212|6
1638277800000|2021-11-30 13:10:00|2212.3|2212|2211.2|2210.9|2212.5|2212.2|2211.1|2210.8|2
1638277810000|2021-11-30 13:10:10|2211.3|2211|2212|2211.7|2212.1|2211.8|2211.3|2211|7
1638277820000|2021-11-30 13:10:20|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.5|2211.2|4
1638277830000|2021-11-30 13:10:30|2211.7|2211.4|2211.1|2210.8|2211.8|2211.5|2211.1|2210.8|15
1638277840000|2021-11-30 13:10:40|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|15
1638277850000|2021-11-30 13:10:50|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.3|2211|3
1638277860000|2021-11-30 13:11:00|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2211|2210.7|16
1638277870000|2021-11-30 13:11:10|2211|2210.7|2211.6|2211.3|2211.6|2211.3|2210.9|2210.6|10
1638277880000|2021-11-30 13:11:20|2211.8|2211.5|2211.7|2211.4|2212.1|2211.8|2211.5|2211.2|5
1638277890000|2021-11-30 13:11:30|2211.8|2211.5|2211.3|2211|2211.8|2211.5|2211.2|2210.9|0
1638277900000|2021-11-30 13:11:40|2211.2|2210.9|2211.6|2211.3|2211.6|2211.3|2211.2|2210.9|1
1638277910000|2021-11-30 13:11:50|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|5
1638277920000|2021-11-30 13:12:00|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|15
1638277930000|2021-11-30 13:12:10|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|2
1638277940000|2021-11-30 13:12:20|2212.4|2212.1|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|13
1638277950000|2021-11-30 13:12:30|2212.4|2212.1|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|0
1638277960000|2021-11-30 13:12:40|2212.8|2212.5|2212.4|2212.1|2212.8|2212.5|2212.3|2212|13
1638277970000|2021-11-30 13:12:50|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|6
1638277980000|2021-11-30 13:13:00|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|1
1638277990000|2021-11-30 13:13:10|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.3|2212|3
1638278000000|2021-11-30 13:13:20|2212.8|2212.5|2213.7|2213.4|2213.7|2213.4|2212.6|2212.3|143
1638278010000|2021-11-30 13:13:30|2213.6|2213.3|2213.8|2213.5|2214|2213.7|2213.4|2213.1|61
1638278020000|2021-11-30 13:13:40|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|31
1638278030000|2021-11-30 13:13:50|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|13
1638278040000|2021-11-30 13:14:00|2213|2212.7|2213|2212.7|2213.4|2213.1|2212.8|2212.5|26
1638278050000|2021-11-30 13:14:10|2212.9|2212.6|2211.7|2211.4|2212.9|2212.6|2211.6|2211.3|50
1638278060000|2021-11-30 13:14:20|2211.4|2211.1|2212|2211.7|2212|2211.7|2211.4|2211.1|28
1638278070000|2021-11-30 13:14:30|2211.9|2211.6|2211.8|2211.5|2212.3|2212|2211.7|2211.4|10
1638278080000|2021-11-30 13:14:40|2211.9|2211.6|2211.2|2210.9|2211.9|2211.6|2211.1|2210.8|20
1638278090000|2021-11-30 13:14:50|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|40
1638278100000|2021-11-30 13:15:00|2211.5|2211.2|2211.6|2211.3|2212.3|2212|2211.4|2211.1|19
1638278110000|2021-11-30 13:15:10|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|24
1638278120000|2021-11-30 13:15:20|2211.5|2211.2|2210.7|2210.4|2211.5|2211.2|2210.7|2210.4|20
1638278130000|2021-11-30 13:15:30|2210.8|2210.5|2210.9|2210.6|2211.1|2210.8|2210.8|2210.5|16
1638278140000|2021-11-30 13:15:40|2210.6|2210.3|2211.2|2210.9|2211.3|2211|2210.6|2210.3|4
1638278150000|2021-11-30 13:15:50|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2210.9|2210.6|6
1638278160000|2021-11-30 13:16:00|2211.5|2211.2|2211.4|2211.1|2211.8|2211.5|2211.3|2211|6
1638278170000|2021-11-30 13:16:10|2211.5|2211.2|2211.8|2211.5|2212|2211.7|2211.5|2211.2|5
1638278180000|2021-11-30 13:16:20|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.6|2211.3|17
1638278190000|2021-11-30 13:16:30|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.6|2211.3|6
1638278200000|2021-11-30 13:16:40|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|6
1638278210000|2021-11-30 13:16:50|2212|2211.7|2212|2211.7|2212.1|2211.8|2212|2211.7|0
1638278220000|2021-11-30 13:17:00|2212.1|2211.8|2213.5|2213.2|2213.6|2213.3|2212.1|2211.8|25
1638278230000|2021-11-30 13:17:10|2213.6|2213.3|2213.8|2213.5|2214|2213.7|2213.4|2213.1|10
1638278240000|2021-11-30 13:17:20|2213.9|2213.6|2214.5|2214.2|2214.5|2214.2|2213.9|2213.6|12
1638278250000|2021-11-30 13:17:30|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214|2213.7|34
1638278260000|2021-11-30 13:17:40|2214.4|2214.1|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|39
1638278270000|2021-11-30 13:17:50|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|6
1638278280000|2021-11-30 13:18:00|2214.3|2214|2214.8|2214.5|2214.8|2214.5|2214.3|2214|13
1638278290000|2021-11-30 13:18:10|2214.7|2214.4|2214.4|2214.1|2215|2214.7|2214.4|2214.1|3
1638278300000|2021-11-30 13:18:20|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|4
1638278310000|2021-11-30 13:18:30|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|4
1638278320000|2021-11-30 13:18:40|2214.4|2214.1|2214.8|2214.5|2214.8|2214.5|2214.4|2214.1|4
1638278330000|2021-11-30 13:18:50|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|4
1638278340000|2021-11-30 13:19:00|2214.8|2214.5|2214.4|2214.1|2214.9|2214.6|2214.4|2214.1|5
1638278350000|2021-11-30 13:19:10|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|6
1638278360000|2021-11-30 13:19:20|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.5|2214.2|7
1638278370000|2021-11-30 13:19:30|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|4
1638278380000|2021-11-30 13:19:40|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.7|2214.4|4
1638278390000|2021-11-30 13:19:50|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|2
1638278400000|2021-11-30 13:20:00|2214.4|2214.1|2214.4|2214.1|2214.8|2214.5|2214.2|2213.9|79
1638278410000|2021-11-30 13:20:10|2214.3|2214|2215|2214.7|2215|2214.7|2214.3|2214|13
1638278420000|2021-11-30 13:20:20|2215.2|2214.9|2214.1|2213.8|2215.2|2214.9|2214.1|2213.8|11
1638278430000|2021-11-30 13:20:30|2214.2|2213.9|2213.6|2213.3|2214.2|2213.9|2213.3|2213|31
1638278440000|2021-11-30 13:20:40|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|12
1638278450000|2021-11-30 13:20:50|2214.1|2213.8|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|25
1638278460000|2021-11-30 13:21:00|2214.4|2214.1|2213.9|2213.6|2214.4|2214.1|2213.8|2213.5|30
1638278470000|2021-11-30 13:21:10|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|0
1638278480000|2021-11-30 13:21:20|2213.9|2213.6|2214.1|2213.8|2214.4|2214.1|2213.8|2213.5|9
1638278490000|2021-11-30 13:21:30|2214.3|2214|2213.8|2213.5|2214.4|2214.1|2213.8|2213.5|9
1638278500000|2021-11-30 13:21:40|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|6
1638278510000|2021-11-30 13:21:50|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|7
1638278520000|2021-11-30 13:22:00|2213.8|2213.5|2213.9|2213.6|2214.5|2214.2|2213.8|2213.5|34
1638278530000|2021-11-30 13:22:10|2213.7|2213.4|2213.4|2213.1|2213.8|2213.5|2213.2|2212.9|37
1638278540000|2021-11-30 13:22:20|2213.6|2213.3|2213.1|2212.8|2213.6|2213.3|2212.8|2212.5|16
1638278550000|2021-11-30 13:22:30|2213|2212.7|2213.1|2212.8|2213.3|2213|2212.9|2212.6|4
1638278560000|2021-11-30 13:22:40|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|14
1638278570000|2021-11-30 13:22:50|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|5
1638278580000|2021-11-30 13:23:00|2213.4|2213.1|2212.9|2212.6|2213.5|2213.2|2212.7|2212.4|45
1638278590000|2021-11-30 13:23:10|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|10
1638278600000|2021-11-30 13:23:20|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|2
1638278610000|2021-11-30 13:23:30|2212.7|2212.4|2212|2211.7|2212.7|2212.4|2212|2211.7|16
1638278620000|2021-11-30 13:23:40|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2211.9|2211.6|10
1638278630000|2021-11-30 13:23:50|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|4
1638278640000|2021-11-30 13:24:00|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|5
1638278650000|2021-11-30 13:24:10|2211.5|2211.2|2210.7|2210.4|2211.6|2211.3|2210.6|2210.3|54
1638278660000|2021-11-30 13:24:20|2210.8|2210.5|2210.9|2210.6|2211.1|2210.8|2210.8|2210.5|4
1638278670000|2021-11-30 13:24:30|2210.7|2210.4|2211.1|2210.8|2211.1|2210.8|2210.5|2210.2|7
1638278680000|2021-11-30 13:24:40|2210.9|2210.6|2210.4|2210.1|2211|2210.7|2210.4|2210.1|5
1638278690000|2021-11-30 13:24:50|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|6
1638278700000|2021-11-30 13:25:00|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210.3|2210|34
1638278710000|2021-11-30 13:25:10|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|12
1638278720000|2021-11-30 13:25:20|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.3|2210|16
1638278730000|2021-11-30 13:25:30|2210.8|2210.5|2211.7|2211.4|2211.8|2211.5|2210.7|2210.4|21
1638278740000|2021-11-30 13:25:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|7
1638278750000|2021-11-30 13:25:50|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|4
1638278760000|2021-11-30 13:26:00|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|4
1638278770000|2021-11-30 13:26:10|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|2
1638278780000|2021-11-30 13:26:20|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|1
1638278790000|2021-11-30 13:26:30|2211.6|2211.3|2212|2211.7|2212.1|2211.8|2211.6|2211.3|9
1638278800000|2021-11-30 13:26:40|2211.9|2211.6|2212.3|2212|2212.4|2212.1|2211.9|2211.6|0
1638278810000|2021-11-30 13:26:50|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.2|2211.9|7
1638278820000|2021-11-30 13:27:00|2212.4|2212.1|2211.8|2211.5|2212.6|2212.3|2211.7|2211.4|56
1638278830000|2021-11-30 13:27:10|2211.7|2211.4|2211.5|2211.2|2212|2211.7|2211.5|2211.2|38
1638278840000|2021-11-30 13:27:20|2211.4|2211.1|2211.9|2211.6|2211.9|2211.6|2211.4|2211.1|12
1638278850000|2021-11-30 13:27:30|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|2
1638278860000|2021-11-30 13:27:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|1
1638278870000|2021-11-30 13:27:50|2211.5|2211.2|2210.6|2210.3|2211.5|2211.2|2210.5|2210.2|82
1638278880000|2021-11-30 13:28:00|2211|2210.7|2211.6|2211.3|2211.6|2211.3|2210.9|2210.6|9
1638278890000|2021-11-30 13:28:10|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.6|2211.3|1
1638278900000|2021-11-30 13:28:20|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|10
1638278910000|2021-11-30 13:28:30|2211.5|2211.2|2211.6|2211.3|2212.1|2211.8|2211.5|2211.2|5
1638278920000|2021-11-30 13:28:40|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2211.1|2210.8|3
1638278930000|2021-11-30 13:28:50|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|2
1638278940000|2021-11-30 13:29:00|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.9|2210.6|9
1638278950000|2021-11-30 13:29:10|2211.1|2210.8|2210.3|2210|2211.1|2210.8|2210.3|2210|14
1638278960000|2021-11-30 13:29:20|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|26
1638278970000|2021-11-30 13:29:30|2209.7|2209.4|2209.5|2209.2|2209.8|2209.5|2209.4|2209.1|37
1638278980000|2021-11-30 13:29:40|2209.4|2209.1|2209.8|2209.5|2209.9|2209.6|2209.4|2209.1|17
1638278990000|2021-11-30 13:29:50|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|13
1638279000000|2021-11-30 13:30:00|2209.8|2209.5|2209.5|2209.2|2210|2209.7|2209.4|2209.1|6
1638279010000|2021-11-30 13:30:10|2209.4|2209.1|2209.9|2209.6|2210|2209.7|2209.4|2209.1|7
1638279020000|2021-11-30 13:30:20|2210.1|2209.8|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|5
1638279030000|2021-11-30 13:30:30|2210.1|2209.8|2210.6|2210.3|2210.6|2210.3|2210.1|2209.8|3
1638279040000|2021-11-30 13:30:40|2210.7|2210.4|2209.7|2209.4|2210.7|2210.4|2209.7|2209.4|30
1638279050000|2021-11-30 13:30:50|2209.5|2209.2|2209.8|2209.5|2210.2|2209.9|2209.4|2209.1|31
1638279060000|2021-11-30 13:31:00|2209.9|2209.6|2208.6|2208.3|2210|2209.7|2208.3|2208|75
1638279070000|2021-11-30 13:31:10|2208.5|2208.2|2207.2|2206.9|2208.7|2208.4|2207.2|2206.9|95
1638279080000|2021-11-30 13:31:20|2207.4|2207.1|2207.6|2207.3|2207.9|2207.6|2207.2|2206.9|50
1638279090000|2021-11-30 13:31:30|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.1|2206.8|32
1638279100000|2021-11-30 13:31:40|2207.3|2207|2206.5|2206.2|2207.4|2207.1|2206.3|2206|62
1638279110000|2021-11-30 13:31:50|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.9|2205.6|21
1638279120000|2021-11-30 13:32:00|2205.7|2205.4|2205.8|2205.5|2206|2205.7|2205.3|2205|56
1638279130000|2021-11-30 13:32:10|2205.9|2205.6|2205.9|2205.6|2206.3|2206|2205.8|2205.5|36
1638279140000|2021-11-30 13:32:20|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|45
1638279150000|2021-11-30 13:32:30|2205.6|2205.3|2207|2206.7|2207|2206.7|2205.6|2205.3|27
1638279160000|2021-11-30 13:32:40|2207.1|2206.8|2206.2|2205.9|2207.2|2206.9|2206.1|2205.8|30
1638279170000|2021-11-30 13:32:50|2206.3|2206|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|8
1638279180000|2021-11-30 13:33:00|2206|2205.7|2206.7|2206.4|2206.9|2206.6|2206|2205.7|51
1638279190000|2021-11-30 13:33:10|2206.6|2206.3|2206|2205.7|2206.8|2206.5|2206|2205.7|10
1638279200000|2021-11-30 13:33:20|2206.1|2205.8|2207.5|2207.2|2207.5|2207.2|2206.1|2205.8|37
1638279210000|2021-11-30 13:33:30|2207.3|2207|2207.5|2207.2|2207.7|2207.4|2207.2|2206.9|30
1638279220000|2021-11-30 13:33:40|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2206.9|2206.6|34
1638279230000|2021-11-30 13:33:50|2207.7|2207.4|2207.9|2207.6|2208.2|2207.9|2207.7|2207.4|16
1638279240000|2021-11-30 13:34:00|2207.8|2207.5|2207.8|2207.5|2208|2207.7|2207.8|2207.5|16
1638279250000|2021-11-30 13:34:10|2207.6|2207.3|2206.9|2206.6|2207.6|2207.3|2206.7|2206.4|22
1638279260000|2021-11-30 13:34:20|2207.1|2206.8|2206.7|2206.4|2207.3|2207|2206.7|2206.4|25
1638279270000|2021-11-30 13:34:30|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|31
1638279280000|2021-11-30 13:34:40|2205.9|2205.6|2206|2205.7|2206.2|2205.9|2205.7|2205.4|26
1638279290000|2021-11-30 13:34:50|2205.9|2205.6|2206.7|2206.4|2206.9|2206.6|2205.8|2205.5|23
1638279300000|2021-11-30 13:35:00|2206.5|2206.2|2206.3|2206|2207.1|2206.8|2206.3|2206|44
1638279310000|2021-11-30 13:35:10|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|8
1638279320000|2021-11-30 13:35:20|2206.8|2206.5|2206.2|2205.9|2206.9|2206.6|2206.1|2205.8|20
1638279330000|2021-11-30 13:35:30|2206.3|2206|2206.5|2206.2|2206.7|2206.4|2206.2|2205.9|44
1638279340000|2021-11-30 13:35:40|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|13
1638279350000|2021-11-30 13:35:50|2206.5|2206.2|2206.3|2206|2206.7|2206.4|2206.3|2206|13
1638279360000|2021-11-30 13:36:00|2206.2|2205.9|2205.9|2205.6|2206.3|2206|2205.7|2205.4|15
1638279370000|2021-11-30 13:36:10|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|4
1638279380000|2021-11-30 13:36:20|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.6|2205.3|9
1638279390000|2021-11-30 13:36:30|2205.6|2205.3|2205.7|2205.4|2205.9|2205.6|2205.4|2205.1|43
1638279400000|2021-11-30 13:36:40|2205.8|2205.5|2205.8|2205.5|2206.2|2205.9|2205.6|2205.3|50
1638279410000|2021-11-30 13:36:50|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|5
1638279420000|2021-11-30 13:37:00|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|17
1638279430000|2021-11-30 13:37:10|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|6
1638279440000|2021-11-30 13:37:20|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2205.9|2205.6|30
1638279450000|2021-11-30 13:37:30|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.6|2205.3|22
1638279460000|2021-11-30 13:37:40|2206|2205.7|2206.5|2206.2|2206.6|2206.3|2206|2205.7|16
1638279470000|2021-11-30 13:37:50|2206.6|2206.3|2207.5|2207.2|2207.6|2207.3|2206.6|2206.3|21
1638279480000|2021-11-30 13:38:00|2207.6|2207.3|2208.7|2208.4|2208.7|2208.4|2207.2|2206.9|47
1638279490000|2021-11-30 13:38:10|2208.5|2208.2|2209|2208.7|2209.1|2208.8|2208.4|2208.1|26
1638279500000|2021-11-30 13:38:20|2209.5|2209.2|2209.8|2209.5|2209.9|2209.6|2209.3|2209|30
1638279510000|2021-11-30 13:38:30|2209.9|2209.6|2210.8|2210.5|2210.9|2210.6|2209.9|2209.6|56
1638279520000|2021-11-30 13:38:40|2210.7|2210.4|2210.6|2210.3|2211.3|2211|2210.3|2210|33
1638279530000|2021-11-30 13:38:50|2210.5|2210.2|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|21
1638279540000|2021-11-30 13:39:00|2210.1|2209.8|2209.6|2209.3|2210.5|2210.2|2209.1|2208.8|24
1638279550000|2021-11-30 13:39:10|2209.7|2209.4|2210.3|2210|2210.3|2210|2209.2|2208.9|15
1638279560000|2021-11-30 13:39:20|2210.1|2209.8|2209.5|2209.2|2210.2|2209.9|2209.5|2209.2|20
1638279570000|2021-11-30 13:39:30|2209.4|2209.1|2209.9|2209.6|2210.3|2210|2209.4|2209.1|13
1638279580000|2021-11-30 13:39:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|3
1638279590000|2021-11-30 13:39:50|2209.6|2209.3|2209.9|2209.6|2210|2209.7|2209.5|2209.2|4
1638279600000|2021-11-30 13:40:00|2209.7|2209.4|2209.7|2209.4|2210|2209.7|2209.6|2209.3|10
1638279610000|2021-11-30 13:40:10|2210.1|2209.8|2210.5|2210.2|2210.5|2210.2|2210|2209.7|14
1638279620000|2021-11-30 13:40:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|5
1638279630000|2021-11-30 13:40:30|2210.9|2210.6|2210.9|2210.6|2211.1|2210.8|2210.8|2210.5|14
1638279640000|2021-11-30 13:40:40|2210.7|2210.4|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|18
1638279650000|2021-11-30 13:40:50|2210.6|2210.3|2209.8|2209.5|2210.6|2210.3|2209.8|2209.5|26
1638279660000|2021-11-30 13:41:00|2210|2209.7|2209.6|2209.3|2210|2209.7|2209.5|2209.2|23
1638279670000|2021-11-30 13:41:10|2209.5|2209.2|2209.7|2209.4|2210|2209.7|2209.5|2209.2|15
1638279680000|2021-11-30 13:41:20|2209.5|2209.2|2209.6|2209.3|2210.2|2209.9|2209.3|2209|48
1638279690000|2021-11-30 13:41:30|2209.5|2209.2|2208.9|2208.6|2209.5|2209.2|2208.9|2208.6|20
1638279700000|2021-11-30 13:41:40|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209|2208.7|23
1638279710000|2021-11-30 13:41:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|1
1638279720000|2021-11-30 13:42:00|2208.9|2208.6|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|19
1638279730000|2021-11-30 13:42:10|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.5|2208.2|22
1638279740000|2021-11-30 13:42:20|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2208.6|2208.3|22
1638279750000|2021-11-30 13:42:30|2209.1|2208.8|2209.7|2209.4|2209.9|2209.6|2209.1|2208.8|32
1638279760000|2021-11-30 13:42:40|2209.6|2209.3|2209.2|2208.9|2209.7|2209.4|2209.1|2208.8|44
1638279770000|2021-11-30 13:42:50|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.1|2208.8|18
1638279780000|2021-11-30 13:43:00|2209.6|2209.3|2209.4|2209.1|2209.7|2209.4|2209.3|2209|44
1638279790000|2021-11-30 13:43:10|2209.5|2209.2|2209.5|2209.2|2209.7|2209.4|2209.3|2209|32
1638279800000|2021-11-30 13:43:20|2209.6|2209.3|2209.4|2209.1|2209.7|2209.4|2209.3|2209|9
1638279810000|2021-11-30 13:43:30|2209.1|2208.8|2209|2208.7|2209.3|2209|2209|2208.7|8
1638279820000|2021-11-30 13:43:40|2208.9|2208.6|2209.6|2209.3|2209.6|2209.3|2208.8|2208.5|26
1638279830000|2021-11-30 13:43:50|2209.7|2209.4|2209.2|2208.9|2209.8|2209.5|2208.9|2208.6|18
1638279840000|2021-11-30 13:44:00|2209.1|2208.8|2209.7|2209.4|2209.7|2209.4|2209.1|2208.8|8
1638279850000|2021-11-30 13:44:10|2209.6|2209.3|2209.5|2209.2|2210.1|2209.8|2209.5|2209.2|15
1638279860000|2021-11-30 13:44:20|2209.6|2209.3|2210|2209.7|2210.3|2210|2209.6|2209.3|18
1638279870000|2021-11-30 13:44:30|2210.1|2209.8|2210.6|2210.3|2210.7|2210.4|2210.1|2209.8|9
1638279880000|2021-11-30 13:44:40|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|49
1638279890000|2021-11-30 13:44:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|7
1638279900000|2021-11-30 13:45:00|2210.2|2209.9|2211.6|2211.3|2211.6|2211.3|2210.2|2209.9|36
1638279910000|2021-11-30 13:45:10|2211.5|2211.2|2211.2|2210.9|2211.7|2211.4|2211|2210.7|18
1638279920000|2021-11-30 13:45:20|2211.1|2210.8|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|38
1638279930000|2021-11-30 13:45:30|2211.5|2211.2|2211.2|2210.9|2211.7|2211.4|2210.9|2210.6|11
1638279940000|2021-11-30 13:45:40|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|20
1638279950000|2021-11-30 13:45:50|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211|2210.7|12
1638279960000|2021-11-30 13:46:00|2211.6|2211.3|2211.3|2211|2211.8|2211.5|2211.2|2210.9|20
1638279970000|2021-11-30 13:46:10|2211.4|2211.1|2211.5|2211.2|2211.7|2211.4|2211.2|2210.9|9
1638279980000|2021-11-30 13:46:20|2211.6|2211.3|2211.3|2211|2211.7|2211.4|2211.3|2211|6
1638279990000|2021-11-30 13:46:30|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211|2210.7|16
1638280000000|2021-11-30 13:46:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|13
1638280010000|2021-11-30 13:46:50|2211.3|2211|2211.3|2211|2211.6|2211.3|2211.1|2210.8|15
1638280020000|2021-11-30 13:47:00|2211.1|2210.8|2211|2210.7|2211.6|2211.3|2210.9|2210.6|15
1638280030000|2021-11-30 13:47:10|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210.7|2210.4|11
1638280040000|2021-11-30 13:47:20|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.3|2210|42
1638280050000|2021-11-30 13:47:30|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|8
1638280060000|2021-11-30 13:47:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.5|2209.2|21
1638280070000|2021-11-30 13:47:50|2209.8|2209.5|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|23
1638280080000|2021-11-30 13:48:00|2210.3|2210|2210.3|2210|2210.4|2210.1|2209.9|2209.6|19
1638280090000|2021-11-30 13:48:10|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|17
1638280100000|2021-11-30 13:48:20|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|18
1638280110000|2021-11-30 13:48:30|2210.2|2209.9|2211|2210.7|2211.1|2210.8|2210.2|2209.9|22
1638280120000|2021-11-30 13:48:40|2211.1|2210.8|2210.8|2210.5|2211.2|2210.9|2210.5|2210.2|17
1638280130000|2021-11-30 13:48:50|2210.9|2210.6|2210.3|2210|2210.9|2210.6|2210.1|2209.8|30
1638280140000|2021-11-30 13:49:00|2210.4|2210.1|2211.5|2211.2|2211.7|2211.4|2210.3|2210|27
1638280150000|2021-11-30 13:49:10|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|10
1638280160000|2021-11-30 13:49:20|2211.6|2211.3|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|21
1638280170000|2021-11-30 13:49:30|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|13
1638280180000|2021-11-30 13:49:40|2211.6|2211.3|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|4
1638280190000|2021-11-30 13:49:50|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.5|2211.2|8
1638280200000|2021-11-30 13:50:00|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.6|2211.3|27
1638280210000|2021-11-30 13:50:10|2212|2211.7|2213.4|2213.1|2213.4|2213.1|2212|2211.7|25
1638280220000|2021-11-30 13:50:20|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.3|2213|30
1638280230000|2021-11-30 13:50:30|2213.5|2213.2|2212.9|2212.6|2213.9|2213.6|2212.9|2212.6|25
1638280240000|2021-11-30 13:50:40|2213|2212.7|2213.2|2212.9|2213.5|2213.2|2213|2212.7|22
1638280250000|2021-11-30 13:50:50|2213.3|2213|2213.7|2213.4|2214.2|2213.9|2213.3|2213|39
1638280260000|2021-11-30 13:51:00|2213.8|2213.5|2214.5|2214.2|2214.5|2214.2|2213.8|2213.5|20
1638280270000|2021-11-30 13:51:10|2214.2|2213.9|2213.9|2213.6|2214.3|2214|2213.7|2213.4|10
1638280280000|2021-11-30 13:51:20|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|9
1638280290000|2021-11-30 13:51:30|2213.8|2213.5|2214.6|2214.3|2214.7|2214.4|2213.8|2213.5|19
1638280300000|2021-11-30 13:51:40|2214.7|2214.4|2214|2213.7|2214.7|2214.4|2214|2213.7|15
1638280310000|2021-11-30 13:51:50|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213.8|2213.5|25
1638280320000|2021-11-30 13:52:00|2214.3|2214|2214.6|2214.3|2214.9|2214.6|2214.3|2214|29
1638280330000|2021-11-30 13:52:10|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.3|2214|6
1638280340000|2021-11-30 13:52:20|2214.5|2214.2|2214.2|2213.9|2214.6|2214.3|2214|2213.7|18
1638280350000|2021-11-30 13:52:30|2214.3|2214|2214.6|2214.3|2214.9|2214.6|2214.2|2213.9|36
1638280360000|2021-11-30 13:52:40|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.3|2214|18
1638280370000|2021-11-30 13:52:50|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|19
1638280380000|2021-11-30 13:53:00|2215|2214.7|2215|2214.7|2215.7|2215.4|2214.9|2214.6|67
1638280390000|2021-11-30 13:53:10|2215.1|2214.8|2215.5|2215.2|2215.6|2215.3|2215|2214.7|12
1638280400000|2021-11-30 13:53:20|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.3|2215|21
1638280410000|2021-11-30 13:53:30|2215.4|2215.1|2216.2|2215.9|2216.2|2215.9|2215.4|2215.1|64
1638280420000|2021-11-30 13:53:40|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2215.6|2215.3|39
1638280430000|2021-11-30 13:53:50|2216|2215.7|2216.4|2216.1|2216.7|2216.4|2216|2215.7|73
1638280440000|2021-11-30 13:54:00|2216.2|2215.9|2215.5|2215.2|2216.3|2216|2215.5|2215.2|28
1638280450000|2021-11-30 13:54:10|2215.6|2215.3|2216.5|2216.2|2216.6|2216.3|2215.6|2215.3|31
1638280460000|2021-11-30 13:54:20|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|21
1638280470000|2021-11-30 13:54:30|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.7|2216.4|30
1638280480000|2021-11-30 13:54:40|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|12
1638280490000|2021-11-30 13:54:50|2217.4|2217.1|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|46
1638280500000|2021-11-30 13:55:00|2217.5|2217.2|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|61
1638280510000|2021-11-30 13:55:10|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.4|2217.1|59
1638280520000|2021-11-30 13:55:20|2218|2217.7|2217.3|2217|2218.1|2217.8|2217.3|2217|44
1638280530000|2021-11-30 13:55:30|2217.1|2216.8|2217.1|2216.8|2217.7|2217.4|2217|2216.7|28
1638280540000|2021-11-30 13:55:40|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|40
1638280550000|2021-11-30 13:55:50|2217.1|2216.8|2217.7|2217.4|2217.8|2217.5|2217.1|2216.8|28
1638280560000|2021-11-30 13:56:00|2217.6|2217.3|2218.1|2217.8|2218.6|2218.3|2217.5|2217.2|56
1638280570000|2021-11-30 13:56:10|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.6|2217.3|22
1638280580000|2021-11-30 13:56:20|2217.9|2217.6|2218|2217.7|2218.4|2218.1|2217.7|2217.4|29
1638280590000|2021-11-30 13:56:30|2218.1|2217.8|2218.5|2218.2|2218.7|2218.4|2218.1|2217.8|49
1638280600000|2021-11-30 13:56:40|2218.6|2218.3|2219.3|2219|2219.3|2219|2218.5|2218.2|82
1638280610000|2021-11-30 13:56:50|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219|2218.7|51
1638280620000|2021-11-30 13:57:00|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219|2218.7|44
1638280630000|2021-11-30 13:57:10|2219.6|2219.3|2220.3|2220|2220.3|2220|2219.5|2219.2|92
1638280640000|2021-11-30 13:57:20|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|93
1638280650000|2021-11-30 13:57:30|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|27
1638280660000|2021-11-30 13:57:40|2220.4|2220.1|2219.9|2219.6|2220.5|2220.2|2219.9|2219.6|34
1638280670000|2021-11-30 13:57:50|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|48
1638280680000|2021-11-30 13:58:00|2219.6|2219.3|2220.6|2220.3|2220.6|2220.3|2219.6|2219.3|30
1638280690000|2021-11-30 13:58:10|2220.7|2220.4|2219.8|2219.5|2220.7|2220.4|2219.3|2219|73
1638280700000|2021-11-30 13:58:20|2219.7|2219.4|2219|2218.7|2219.8|2219.5|2219|2218.7|21
1638280710000|2021-11-30 13:58:30|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.6|2218.3|38
1638280720000|2021-11-30 13:58:40|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|19
1638280730000|2021-11-30 13:58:50|2219.3|2219|2219.9|2219.6|2220.1|2219.8|2219.3|2219|32
1638280740000|2021-11-30 13:59:00|2219.8|2219.5|2220.1|2219.8|2220.5|2220.2|2219.8|2219.5|46
1638280750000|2021-11-30 13:59:10|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|28
1638280760000|2021-11-30 13:59:20|2220.7|2220.4|2221.3|2221|2221.3|2221|2220.6|2220.3|58
1638280770000|2021-11-30 13:59:30|2221.7|2221.4|2222.3|2222|2222.3|2222|2221.5|2221.2|88
1638280780000|2021-11-30 13:59:40|2222.2|2221.9|2221.4|2221.1|2222.3|2222|2221.1|2220.8|41
1638280790000|2021-11-30 13:59:50|2221.5|2221.2|2220.9|2220.6|2221.8|2221.5|2220.6|2220.3|61
1638280800000|2021-11-30 14:00:00|2221|2220.7|2220.2|2219.9|2221.4|2221.1|2219.9|2219.6|43
1638280810000|2021-11-30 14:00:10|2220.3|2220|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|12
1638280820000|2021-11-30 14:00:20|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.5|2219.2|29
1638280830000|2021-11-30 14:00:30|2219.7|2219.4|2218.7|2218.4|2219.7|2219.4|2218.7|2218.4|46
1638280840000|2021-11-30 14:00:40|2218.6|2218.3|2217.6|2217.3|2218.7|2218.4|2217.6|2217.3|21
1638280850000|2021-11-30 14:00:50|2217.8|2217.5|2217.1|2216.8|2217.9|2217.6|2217.1|2216.8|149
1638280860000|2021-11-30 14:01:00|2217.2|2216.9|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|20
1638280870000|2021-11-30 14:01:10|2217.5|2217.2|2216.9|2216.6|2217.5|2217.2|2216.7|2216.4|46
1638280880000|2021-11-30 14:01:20|2216.8|2216.5|2217|2216.7|2217.1|2216.8|2216.6|2216.3|23
1638280890000|2021-11-30 14:01:30|2217.1|2216.8|2216.6|2216.3|2217.1|2216.8|2216.6|2216.3|41
1638280900000|2021-11-30 14:01:40|2216.4|2216.1|2217.4|2217.1|2217.4|2217.1|2216.4|2216.1|58
1638280910000|2021-11-30 14:01:50|2217.5|2217.2|2218.4|2218.1|2218.4|2218.1|2217.4|2217.1|26
1638280920000|2021-11-30 14:02:00|2218.5|2218.2|2217.3|2217|2218.5|2218.2|2217.3|2217|23
1638280930000|2021-11-30 14:02:10|2217.2|2216.9|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|17
1638280940000|2021-11-30 14:02:20|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|23
1638280950000|2021-11-30 14:02:30|2217.6|2217.3|2217.8|2217.5|2218.3|2218|2217.6|2217.3|20
1638280960000|2021-11-30 14:02:40|2217.6|2217.3|2218.3|2218|2218.3|2218|2217.6|2217.3|22
1638280970000|2021-11-30 14:02:50|2218.2|2217.9|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|27
1638280980000|2021-11-30 14:03:00|2218.4|2218.1|2218.6|2218.3|2219.2|2218.9|2218.4|2218.1|60
1638280990000|2021-11-30 14:03:10|2218.5|2218.2|2219.2|2218.9|2219.2|2218.9|2218.2|2217.9|56
1638281000000|2021-11-30 14:03:20|2219.1|2218.8|2218.5|2218.2|2219.1|2218.8|2218.5|2218.2|13
1638281010000|2021-11-30 14:03:30|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.8|2217.5|27
1638281020000|2021-11-30 14:03:40|2217.8|2217.5|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|15
1638281030000|2021-11-30 14:03:50|2217.6|2217.3|2216.7|2216.4|2217.6|2217.3|2216.7|2216.4|23
1638281040000|2021-11-30 14:04:00|2216.6|2216.3|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|47
1638281050000|2021-11-30 14:04:10|2216.6|2216.3|2217.2|2216.9|2217.4|2217.1|2216.6|2216.3|26
1638281060000|2021-11-30 14:04:20|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|6
1638281070000|2021-11-30 14:04:30|2217.6|2217.3|2217.8|2217.5|2218.2|2217.9|2217.5|2217.2|19
1638281080000|2021-11-30 14:04:40|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.6|2217.3|33
1638281090000|2021-11-30 14:04:50|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|33
1638281100000|2021-11-30 14:05:00|2218.1|2217.8|2218.8|2218.5|2219.1|2218.8|2218.1|2217.8|22
1638281110000|2021-11-30 14:05:10|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|3
1638281120000|2021-11-30 14:05:20|2219.2|2218.9|2218.7|2218.4|2219.4|2219.1|2218.7|2218.4|36
1638281130000|2021-11-30 14:05:30|2218.5|2218.2|2219|2218.7|2219|2218.7|2218.5|2218.2|25
1638281140000|2021-11-30 14:05:40|2219.1|2218.8|2218|2217.7|2219.2|2218.9|2218|2217.7|21
1638281150000|2021-11-30 14:05:50|2218.1|2217.8|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|15
1638281160000|2021-11-30 14:06:00|2218.7|2218.4|2220.6|2220.3|2220.6|2220.3|2218.7|2218.4|46
1638281170000|2021-11-30 14:06:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|36
1638281180000|2021-11-30 14:06:20|2220.7|2220.4|2220.3|2220|2220.7|2220.4|2220.2|2219.9|21
1638281190000|2021-11-30 14:06:30|2220.4|2220.1|2221.3|2221|2221.6|2221.3|2220.4|2220.1|44
1638281200000|2021-11-30 14:06:40|2221.2|2220.9|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|20
1638281210000|2021-11-30 14:06:50|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.5|2220.2|26
1638281220000|2021-11-30 14:07:00|2220.6|2220.3|2221.1|2220.8|2221.4|2221.1|2220.6|2220.3|55
1638281230000|2021-11-30 14:07:10|2221.2|2220.9|2221.9|2221.6|2221.9|2221.6|2221.1|2220.8|16
1638281240000|2021-11-30 14:07:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|57
1638281250000|2021-11-30 14:07:30|2222.3|2222|2222.3|2222|2222.5|2222.2|2222.2|2221.9|34
1638281260000|2021-11-30 14:07:40|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.9|2221.6|33
1638281270000|2021-11-30 14:07:50|2222.3|2222|2222.4|2222.1|2222.8|2222.5|2222.3|2222|66
1638281280000|2021-11-30 14:08:00|2222.2|2221.9|2222.6|2222.3|2222.9|2222.6|2222.2|2221.9|127
1638281290000|2021-11-30 14:08:10|2222.3|2222|2222.1|2221.8|2222.4|2222.1|2222|2221.7|38
1638281300000|2021-11-30 14:08:20|2222.2|2221.9|2222.9|2222.6|2223|2222.7|2222.1|2221.8|31
1638281310000|2021-11-30 14:08:30|2223|2222.7|2223|2222.7|2223.4|2223.1|2222.9|2222.6|31
1638281320000|2021-11-30 14:08:40|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2222.9|2222.6|21
1638281330000|2021-11-30 14:08:50|2223.2|2222.9|2222.4|2222.1|2223.2|2222.9|2222.3|2222|44
1638281340000|2021-11-30 14:09:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|25
1638281350000|2021-11-30 14:09:10|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.6|2222.3|17
1638281360000|2021-11-30 14:09:20|2222.9|2222.6|2222.8|2222.5|2223.1|2222.8|2222.7|2222.4|27
1638281370000|2021-11-30 14:09:30|2222.9|2222.6|2222.2|2221.9|2222.9|2222.6|2222.2|2221.9|20
1638281380000|2021-11-30 14:09:40|2222.3|2222|2220.9|2220.6|2222.4|2222.1|2220.9|2220.6|86
1638281390000|2021-11-30 14:09:50|2221|2220.7|2220.6|2220.3|2221.2|2220.9|2220.6|2220.3|40
1638281400000|2021-11-30 14:10:00|2220.7|2220.4|2220.9|2220.6|2221.5|2221.2|2220.7|2220.4|32
1638281410000|2021-11-30 14:10:10|2220.7|2220.4|2221|2220.7|2221.2|2220.9|2220.3|2220|72
1638281420000|2021-11-30 14:10:20|2221.1|2220.8|2220.3|2220|2221.1|2220.8|2220.3|2220|21
1638281430000|2021-11-30 14:10:30|2220.4|2220.1|2221.2|2220.9|2221.2|2220.9|2220.4|2220.1|69
1638281440000|2021-11-30 14:10:40|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2220.9|2220.6|74
1638281450000|2021-11-30 14:10:50|2221.2|2220.9|2221.1|2220.8|2221.7|2221.4|2221.1|2220.8|32
1638281460000|2021-11-30 14:11:00|2221.2|2220.9|2221.3|2221|2221.7|2221.4|2220.8|2220.5|75
1638281470000|2021-11-30 14:11:10|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221|2220.7|9
1638281480000|2021-11-30 14:11:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.1|2220.8|14
1638281490000|2021-11-30 14:11:30|2221.1|2220.8|2221.7|2221.4|2221.9|2221.6|2221.1|2220.8|21
1638281500000|2021-11-30 14:11:40|2221.9|2221.6|2221.4|2221.1|2222.1|2221.8|2221.4|2221.1|52
1638281510000|2021-11-30 14:11:50|2221.5|2221.2|2222.2|2221.9|2222.2|2221.9|2221.5|2221.2|12
1638281520000|2021-11-30 14:12:00|2222|2221.7|2222.2|2221.9|2222.3|2222|2221.8|2221.5|22
1638281530000|2021-11-30 14:12:10|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222|2221.7|20
1638281540000|2021-11-30 14:12:20|2222.3|2222|2222.1|2221.8|2222.3|2222|2221.7|2221.4|38
1638281550000|2021-11-30 14:12:30|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|8
1638281560000|2021-11-30 14:12:40|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|34
1638281570000|2021-11-30 14:12:50|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.1|2220.8|28
1638281580000|2021-11-30 14:13:00|2221.5|2221.2|2220.9|2220.6|2221.5|2221.2|2220.9|2220.6|54
1638281590000|2021-11-30 14:13:10|2221|2220.7|2220.8|2220.5|2221.5|2221.2|2220.8|2220.5|30
1638281600000|2021-11-30 14:13:20|2220.7|2220.4|2219.5|2219.2|2220.7|2220.4|2219.4|2219.1|80
1638281610000|2021-11-30 14:13:30|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2219|2218.7|64
1638281620000|2021-11-30 14:13:40|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|62
1638281630000|2021-11-30 14:13:50|2219|2218.7|2218.7|2218.4|2219.4|2219.1|2218.6|2218.3|34
1638281640000|2021-11-30 14:14:00|2218.6|2218.3|2218|2217.7|2218.7|2218.4|2217.9|2217.6|44
1638281650000|2021-11-30 14:14:10|2217.9|2217.6|2216.8|2216.5|2217.9|2217.6|2216.8|2216.5|67
1638281660000|2021-11-30 14:14:20|2216.7|2216.4|2216.7|2216.4|2217.2|2216.9|2216.6|2216.3|33
1638281670000|2021-11-30 14:14:30|2216.6|2216.3|2216.6|2216.3|2217|2216.7|2216.6|2216.3|39
1638281680000|2021-11-30 14:14:40|2216.5|2216.2|2217.3|2217|2217.4|2217.1|2216.5|2216.2|48
1638281690000|2021-11-30 14:14:50|2217.4|2217.1|2217.7|2217.4|2217.8|2217.5|2217.3|2217|31
1638281700000|2021-11-30 14:15:00|2217.6|2217.3|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|42
1638281710000|2021-11-30 14:15:10|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.4|2217.1|49
1638281720000|2021-11-30 14:15:20|2217.8|2217.5|2217.4|2217.1|2218.3|2218|2217.4|2217.1|18
1638281730000|2021-11-30 14:15:30|2217.2|2216.9|2216.7|2216.4|2217.2|2216.9|2216.5|2216.2|29
1638281740000|2021-11-30 14:15:40|2216.6|2216.3|2215.5|2215.2|2216.7|2216.4|2215.5|2215.2|64
1638281750000|2021-11-30 14:15:50|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.1|2214.8|46
1638281760000|2021-11-30 14:16:00|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.2|2214.9|22
1638281770000|2021-11-30 14:16:10|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|22
1638281780000|2021-11-30 14:16:20|2216.4|2216.1|2217.2|2216.9|2217.2|2216.9|2216.4|2216.1|28
1638281790000|2021-11-30 14:16:30|2217.3|2217|2216.8|2216.5|2217.6|2217.3|2216.8|2216.5|30
1638281800000|2021-11-30 14:16:40|2216.9|2216.6|2217.4|2217.1|2217.7|2217.4|2216.9|2216.6|32
1638281810000|2021-11-30 14:16:50|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|8
1638281820000|2021-11-30 14:17:00|2217.4|2217.1|2217.9|2217.6|2218|2217.7|2217.4|2217.1|18
1638281830000|2021-11-30 14:17:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.7|2217.4|15
1638281840000|2021-11-30 14:17:20|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|22
1638281850000|2021-11-30 14:17:30|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|15
1638281860000|2021-11-30 14:17:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|40
1638281870000|2021-11-30 14:17:50|2217.7|2217.4|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|21
1638281880000|2021-11-30 14:18:00|2217.2|2216.9|2217.7|2217.4|2217.9|2217.6|2217.1|2216.8|39
1638281890000|2021-11-30 14:18:10|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|10
1638281900000|2021-11-30 14:18:20|2217.3|2217|2217.5|2217.2|2217.9|2217.6|2217.1|2216.8|14
1638281910000|2021-11-30 14:18:30|2217.3|2217|2217.8|2217.5|2217.8|2217.5|2217.3|2217|22
1638281920000|2021-11-30 14:18:40|2217.9|2217.6|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|8
1638281930000|2021-11-30 14:18:50|2218.2|2217.9|2219.2|2218.9|2219.2|2218.9|2218.2|2217.9|31
1638281940000|2021-11-30 14:19:00|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|19
1638281950000|2021-11-30 14:19:10|2219.3|2219|2219.6|2219.3|2219.8|2219.5|2219.1|2218.8|30
1638281960000|2021-11-30 14:19:20|2219.7|2219.4|2219.9|2219.6|2220.1|2219.8|2219.6|2219.3|7
1638281970000|2021-11-30 14:19:30|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|5
1638281980000|2021-11-30 14:19:40|2220.1|2219.8|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|19
1638281990000|2021-11-30 14:19:50|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|18
1638282000000|2021-11-30 14:20:00|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|13
1638282010000|2021-11-30 14:20:10|2220.9|2220.6|2221.3|2221|2221.5|2221.2|2220.8|2220.5|40
1638282020000|2021-11-30 14:20:20|2221.2|2220.9|2221.3|2221|2221.3|2221|2220.9|2220.6|18
1638282030000|2021-11-30 14:20:30|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|34
1638282040000|2021-11-30 14:20:40|2222.2|2221.9|2222|2221.7|2222.3|2222|2221.4|2221.1|56
1638282050000|2021-11-30 14:20:50|2221.9|2221.6|2222|2221.7|2222.2|2221.9|2221.8|2221.5|28
1638282060000|2021-11-30 14:21:00|2221.9|2221.6|2222.5|2222.2|2222.5|2222.2|2221.6|2221.3|22
1638282070000|2021-11-30 14:21:10|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|25
1638282080000|2021-11-30 14:21:20|2222.7|2222.4|2222.3|2222|2223|2222.7|2222.3|2222|31
1638282090000|2021-11-30 14:21:30|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2221.8|2221.5|24
1638282100000|2021-11-30 14:21:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|15
1638282110000|2021-11-30 14:21:50|2222.1|2221.8|2222.6|2222.3|2222.7|2222.4|2222.1|2221.8|16
1638282120000|2021-11-30 14:22:00|2222.7|2222.4|2222.5|2222.2|2223|2222.7|2222.5|2222.2|39
1638282130000|2021-11-30 14:22:10|2222.6|2222.3|2222|2221.7|2222.6|2222.3|2222|2221.7|29
1638282140000|2021-11-30 14:22:20|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.6|2221.3|27
1638282150000|2021-11-30 14:22:30|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|27
1638282160000|2021-11-30 14:22:40|2220.9|2220.6|2220.3|2220|2220.9|2220.6|2220.3|2220|31
1638282170000|2021-11-30 14:22:50|2220.2|2219.9|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|20
1638282180000|2021-11-30 14:23:00|2219.8|2219.5|2219.8|2219.5|2220.1|2219.8|2219.6|2219.3|61
1638282190000|2021-11-30 14:23:10|2219.9|2219.6|2220.6|2220.3|2220.6|2220.3|2219.8|2219.5|13
1638282200000|2021-11-30 14:23:20|2220.7|2220.4|2221.5|2221.2|2221.5|2221.2|2220.7|2220.4|18
1638282210000|2021-11-30 14:23:30|2221.3|2221|2222.2|2221.9|2222.2|2221.9|2221.3|2221|36
1638282220000|2021-11-30 14:23:40|2222.1|2221.8|2222.4|2222.1|2222.7|2222.4|2222.1|2221.8|34
1638282230000|2021-11-30 14:23:50|2222.5|2222.2|2222.1|2221.8|2222.8|2222.5|2222.1|2221.8|18
1638282240000|2021-11-30 14:24:00|2222|2221.7|2222.9|2222.6|2222.9|2222.6|2221.8|2221.5|30
1638282250000|2021-11-30 14:24:10|2223|2222.7|2223|2222.7|2223|2222.7|2222.7|2222.4|25
1638282260000|2021-11-30 14:24:20|2223.1|2222.8|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|25
1638282270000|2021-11-30 14:24:30|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|18
1638282280000|2021-11-30 14:24:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.4|2222.1|23
1638282290000|2021-11-30 14:24:50|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.4|2222.1|19
1638282300000|2021-11-30 14:25:00|2222.3|2222|2223.3|2223|2223.3|2223|2222.2|2221.9|35
1638282310000|2021-11-30 14:25:10|2223.2|2222.9|2224|2223.7|2224|2223.7|2223.2|2222.9|42
1638282320000|2021-11-30 14:25:20|2224.1|2223.8|2223.7|2223.4|2224.2|2223.9|2223.7|2223.4|55
1638282330000|2021-11-30 14:25:30|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|22
1638282340000|2021-11-30 14:25:40|2224|2223.7|2223.7|2223.4|2224.2|2223.9|2223.7|2223.4|52
1638282350000|2021-11-30 14:25:50|2223.8|2223.5|2223.2|2222.9|2223.8|2223.5|2223|2222.7|14
1638282360000|2021-11-30 14:26:00|2223.4|2223.1|2224.3|2224|2224.4|2224.1|2223.4|2223.1|46
1638282370000|2021-11-30 14:26:10|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224|2223.7|29
1638282380000|2021-11-30 14:26:20|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.2|2223.9|36
1638282390000|2021-11-30 14:26:30|2224.5|2224.2|2225.4|2225.1|2225.4|2225.1|2224.5|2224.2|73
1638282400000|2021-11-30 14:26:40|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|65
1638282410000|2021-11-30 14:26:50|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|34
1638282420000|2021-11-30 14:27:00|2225.8|2225.5|2226.2|2225.9|2226.3|2226|2225.8|2225.5|45
1638282430000|2021-11-30 14:27:10|2226|2225.7|2225.6|2225.3|2226.1|2225.8|2225.1|2224.8|39
1638282440000|2021-11-30 14:27:20|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225.1|2224.8|45
1638282450000|2021-11-30 14:27:30|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2224.9|2224.6|26
1638282460000|2021-11-30 14:27:40|2225.4|2225.1|2224.9|2224.6|2225.5|2225.2|2224.9|2224.6|10
1638282470000|2021-11-30 14:27:50|2224.8|2224.5|2224.7|2224.4|2225.2|2224.9|2224.6|2224.3|66
1638282480000|2021-11-30 14:28:00|2224.9|2224.6|2224|2223.7|2224.9|2224.6|2223.7|2223.4|162
1638282490000|2021-11-30 14:28:10|2224.1|2223.8|2223.6|2223.3|2224.1|2223.8|2223.5|2223.2|49
1638282500000|2021-11-30 14:28:20|2223.5|2223.2|2224.3|2224|2224.3|2224|2223.5|2223.2|132
1638282510000|2021-11-30 14:28:30|2224.2|2223.9|2224.2|2223.9|2224.6|2224.3|2224|2223.7|38
1638282520000|2021-11-30 14:28:40|2224.3|2224|2224.6|2224.3|2224.7|2224.4|2224.2|2223.9|50
1638282530000|2021-11-30 14:28:50|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.2|2223.9|117
1638282540000|2021-11-30 14:29:00|2224.4|2224.1|2223.7|2223.4|2224.5|2224.2|2223.5|2223.2|65
1638282550000|2021-11-30 14:29:10|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.4|2223.1|33
1638282560000|2021-11-30 14:29:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.3|2223|63
1638282570000|2021-11-30 14:29:30|2223.9|2223.6|2223.6|2223.3|2224.3|2224|2223.5|2223.2|51
1638282580000|2021-11-30 14:29:40|2223.7|2223.4|2223.8|2223.5|2224.6|2224.3|2223.7|2223.4|113
1638282590000|2021-11-30 14:29:50|2223.7|2223.4|2222.7|2222.4|2223.9|2223.6|2222.6|2222.3|149
1638282600000|2021-11-30 14:30:00|2222.9|2222.6|2225.9|2225.6|2226.6|2226.3|2222.9|2222.6|984
1638282610000|2021-11-30 14:30:10|2225.8|2225.5|2226.5|2226.2|2226.5|2226.2|2224.7|2224.4|395
1638282620000|2021-11-30 14:30:20|2226.7|2226.4|2225.6|2225.3|2227.3|2227|2225.6|2225.3|391
1638282630000|2021-11-30 14:30:30|2225.8|2225.5|2226.5|2226.2|2226.5|2226.2|2225|2224.7|306
1638282640000|2021-11-30 14:30:40|2226.3|2226|2226.5|2226.2|2227.1|2226.8|2225.8|2225.5|343
1638282650000|2021-11-30 14:30:50|2226.6|2226.3|2229|2228.7|2229.8|2229.5|2226.3|2226|548
1638282660000|2021-11-30 14:31:00|2228.6|2228.3|2230.2|2229.9|2230.5|2230.2|2228.6|2228.3|625
1638282670000|2021-11-30 14:31:10|2230.1|2229.8|2230.7|2230.4|2230.9|2230.6|2229.3|2229|453
1638282680000|2021-11-30 14:31:20|2230.5|2230.2|2231.2|2230.9|2231.6|2231.3|2230.3|2230|387
1638282690000|2021-11-30 14:31:30|2231.4|2231.1|2231.2|2230.9|2231.6|2231.3|2230.2|2229.9|516
1638282700000|2021-11-30 14:31:40|2231.3|2231|2231|2230.7|2231.7|2231.4|2230.4|2230.1|851
1638282710000|2021-11-30 14:31:50|2231.3|2231|2231|2230.7|2231.5|2231.2|2230.9|2230.6|302
1638282720000|2021-11-30 14:32:00|2230.9|2230.6|2230.8|2230.5|2231.7|2231.4|2230.7|2230.4|486
1638282730000|2021-11-30 14:32:10|2231|2230.7|2231.1|2230.8|2231.5|2231.2|2230.7|2230.4|318
1638282740000|2021-11-30 14:32:20|2231.2|2230.9|2231.5|2231.2|2231.6|2231.3|2230.8|2230.5|269
1638282750000|2021-11-30 14:32:30|2231.4|2231.1|2232.5|2232.2|2232.8|2232.5|2231.3|2231|539
1638282760000|2021-11-30 14:32:40|2232.4|2232.1|2232.7|2232.4|2233|2232.7|2232.4|2232.1|380
1638282770000|2021-11-30 14:32:50|2232.6|2232.3|2233.9|2233.6|2233.9|2233.6|2232.5|2232.2|366
1638282780000|2021-11-30 14:33:00|2233.8|2233.5|2232.8|2232.5|2234.2|2233.9|2232.6|2232.3|386
1638282790000|2021-11-30 14:33:10|2232.9|2232.6|2233|2232.7|2234.1|2233.8|2232|2231.7|303
1638282800000|2021-11-30 14:33:20|2232.9|2232.6|2232.6|2232.3|2233.3|2233|2232.5|2232.2|299
1638282810000|2021-11-30 14:33:30|2232.3|2232|2232.2|2231.9|2233|2232.7|2231.8|2231.5|251
1638282820000|2021-11-30 14:33:40|2232.1|2231.8|2232.8|2232.5|2232.8|2232.5|2232|2231.7|130
1638282830000|2021-11-30 14:33:50|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2231.6|2231.3|181
1638282840000|2021-11-30 14:34:00|2233|2232.7|2233.9|2233.6|2234.3|2234|2232.9|2232.6|299
1638282850000|2021-11-30 14:34:10|2233.8|2233.5|2233.7|2233.4|2234.4|2234.1|2233.2|2232.9|118
1638282860000|2021-11-30 14:34:20|2233.8|2233.5|2232.7|2232.4|2233.9|2233.6|2232.7|2232.4|135
1638282870000|2021-11-30 14:34:30|2232.8|2232.5|2230.4|2230.1|2232.8|2232.5|2230.4|2230.1|236
1638282880000|2021-11-30 14:34:40|2230.5|2230.2|2233|2232.7|2233|2232.7|2230.4|2230.1|284
1638282890000|2021-11-30 14:34:50|2233.1|2232.8|2234.1|2233.8|2234.1|2233.8|2232.7|2232.4|222
1638282900000|2021-11-30 14:35:00|2234.3|2234|2233|2232.7|2234.8|2234.5|2232.7|2232.4|332
1638282910000|2021-11-30 14:35:10|2232.9|2232.6|2233.7|2233.4|2233.7|2233.4|2232.2|2231.9|225
1638282920000|2021-11-30 14:35:20|2233.8|2233.5|2232.9|2232.6|2234|2233.7|2232.3|2232|136
1638282930000|2021-11-30 14:35:30|2233.1|2232.8|2231|2230.7|2233.1|2232.8|2231|2230.7|342
1638282940000|2021-11-30 14:35:40|2231.1|2230.8|2231.1|2230.8|2231.5|2231.2|2229.6|2229.3|339
1638282950000|2021-11-30 14:35:50|2230.8|2230.5|2230|2229.7|2232|2231.7|2229.6|2229.3|262
1638282960000|2021-11-30 14:36:00|2230.1|2229.8|2229.1|2228.8|2232.2|2231.9|2229.1|2228.8|299
1638282970000|2021-11-30 14:36:10|2229.5|2229.2|2228.1|2227.8|2229.5|2229.2|2227.5|2227.2|517
1638282980000|2021-11-30 14:36:20|2227.8|2227.5|2227.2|2226.9|2228.1|2227.8|2226.6|2226.3|389
1638282990000|2021-11-30 14:36:30|2227.5|2227.2|2226.2|2225.9|2227.5|2227.2|2226.1|2225.8|359
1638283000000|2021-11-30 14:36:40|2226.1|2225.8|2224.2|2223.9|2226.9|2226.6|2223.6|2223.3|403
1638283010000|2021-11-30 14:36:50|2224.1|2223.8|2223.3|2223|2225.1|2224.8|2223.2|2222.9|324
1638283020000|2021-11-30 14:37:00|2223.2|2222.9|2224.7|2224.4|2224.8|2224.5|2222.5|2222.2|372
1638283030000|2021-11-30 14:37:10|2225.3|2225|2225.7|2225.4|2226.6|2226.3|2225|2224.7|296
1638283040000|2021-11-30 14:37:20|2225.4|2225.1|2224.3|2224|2225.5|2225.2|2223.9|2223.6|205
1638283050000|2021-11-30 14:37:30|2224.2|2223.9|2223.3|2223|2224.5|2224.2|2222.5|2222.2|205
1638283060000|2021-11-30 14:37:40|2223.2|2222.9|2221.1|2220.8|2223.3|2223|2220.7|2220.4|305
1638283070000|2021-11-30 14:37:50|2221.5|2221.2|2221.2|2220.9|2222.5|2222.2|2220.7|2220.4|189
1638283080000|2021-11-30 14:38:00|2221.5|2221.2|2224.1|2223.8|2224.7|2224.4|2221.4|2221.1|297
1638283090000|2021-11-30 14:38:10|2224|2223.7|2224.9|2224.6|2225|2224.7|2223.5|2223.2|187
1638283100000|2021-11-30 14:38:20|2224.6|2224.3|2222.9|2222.6|2224.6|2224.3|2222.6|2222.3|264
1638283110000|2021-11-30 14:38:30|2223|2222.7|2220.9|2220.6|2223|2222.7|2220.7|2220.4|209
1638283120000|2021-11-30 14:38:40|2221|2220.7|2220.6|2220.3|2221.2|2220.9|2220|2219.7|275
1638283130000|2021-11-30 14:38:50|2220.5|2220.2|2222.2|2221.9|2222.7|2222.4|2220.5|2220.2|247
1638283140000|2021-11-30 14:39:00|2222.5|2222.2|2222.3|2222|2223.3|2223|2221.6|2221.3|301
1638283150000|2021-11-30 14:39:10|2222.1|2221.8|2223|2222.7|2223.3|2223|2222.1|2221.8|170
1638283160000|2021-11-30 14:39:20|2222.8|2222.5|2222.8|2222.5|2223.1|2222.8|2222.2|2221.9|124
1638283170000|2021-11-30 14:39:30|2223|2222.7|2223.6|2223.3|2224.4|2224.1|2223|2222.7|187
1638283180000|2021-11-30 14:39:40|2223.7|2223.4|2222.8|2222.5|2223.7|2223.4|2222.8|2222.5|68
1638283190000|2021-11-30 14:39:50|2222.7|2222.4|2222.5|2222.2|2223.7|2223.4|2222.2|2221.9|140
1638283200000|2021-11-30 14:40:00|2222.9|2222.6|2223.5|2223.2|2225.2|2224.9|2222.8|2222.5|321
1638283210000|2021-11-30 14:40:10|2223.4|2223.1|2223.8|2223.5|2224.2|2223.9|2223.3|2223|280
1638283220000|2021-11-30 14:40:20|2223.9|2223.6|2225.7|2225.4|2226.2|2225.9|2223.6|2223.3|258
1638283230000|2021-11-30 14:40:30|2226.1|2225.8|2224.1|2223.8|2226.1|2225.8|2223.1|2222.8|141
1638283240000|2021-11-30 14:40:40|2224|2223.7|2223.2|2222.9|2224|2223.7|2223|2222.7|137
1638283250000|2021-11-30 14:40:50|2223.3|2223|2226.5|2226.2|2226.5|2226.2|2223.2|2222.9|188
1638283260000|2021-11-30 14:41:00|2226.9|2226.6|2226.6|2226.3|2227.4|2227.1|2225.7|2225.4|175
1638283270000|2021-11-30 14:41:10|2226|2225.7|2227.1|2226.8|2227.3|2227|2225.8|2225.5|108
1638283280000|2021-11-30 14:41:20|2226.6|2226.3|2225.9|2225.6|2226.9|2226.6|2225.9|2225.6|108
1638283290000|2021-11-30 14:41:30|2226|2225.7|2224.8|2224.5|2226|2225.7|2224.4|2224.1|150
1638283300000|2021-11-30 14:41:40|2224.6|2224.3|2226.3|2226|2226.3|2226|2224|2223.7|114
1638283310000|2021-11-30 14:41:50|2226.2|2225.9|2227.6|2227.3|2227.6|2227.3|2226.2|2225.9|154
1638283320000|2021-11-30 14:42:00|2227.7|2227.4|2228.8|2228.5|2229.7|2229.4|2227.7|2227.4|216
1638283330000|2021-11-30 14:42:10|2229.2|2228.9|2230|2229.7|2230.6|2230.3|2229.2|2228.9|163
1638283340000|2021-11-30 14:42:20|2229.9|2229.6|2231.3|2231|2232|2231.7|2229.9|2229.6|175
1638283350000|2021-11-30 14:42:30|2231.1|2230.8|2230.8|2230.5|2231.2|2230.9|2229.8|2229.5|99
1638283360000|2021-11-30 14:42:40|2230.4|2230.1|2230.7|2230.4|2232.7|2232.4|2230.4|2230.1|130
1638283370000|2021-11-30 14:42:50|2230.6|2230.3|2231|2230.7|2231.4|2231.1|2229.9|2229.6|170
1638283380000|2021-11-30 14:43:00|2230.6|2230.3|2230.4|2230.1|2231.8|2231.5|2230|2229.7|99
1638283390000|2021-11-30 14:43:10|2230.5|2230.2|2230.1|2229.8|2230.8|2230.5|2229.2|2228.9|124
1638283400000|2021-11-30 14:43:20|2230.2|2229.9|2231.1|2230.8|2231.2|2230.9|2230.1|2229.8|122
1638283410000|2021-11-30 14:43:30|2230.8|2230.5|2229.3|2229|2231.1|2230.8|2229.1|2228.8|134
1638283420000|2021-11-30 14:43:40|2229.2|2228.9|2229.1|2228.8|2229.7|2229.4|2228.6|2228.3|83
1638283430000|2021-11-30 14:43:50|2228.9|2228.6|2228.3|2228|2229.6|2229.3|2228.3|2228|68
1638283440000|2021-11-30 14:44:00|2228.2|2227.9|2228.4|2228.1|2229.2|2228.9|2227.8|2227.5|128
1638283450000|2021-11-30 14:44:10|2228.2|2227.9|2227.8|2227.5|2228.3|2228|2227.7|2227.4|53
1638283460000|2021-11-30 14:44:20|2227.9|2227.6|2227.5|2227.2|2228.5|2228.2|2227.4|2227.1|101
1638283470000|2021-11-30 14:44:30|2227.6|2227.3|2228.7|2228.4|2229|2228.7|2227.4|2227.1|73
1638283480000|2021-11-30 14:44:40|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.4|2228.1|50
1638283490000|2021-11-30 14:44:50|2229.1|2228.8|2230.7|2230.4|2230.7|2230.4|2229.1|2228.8|93
1638283500000|2021-11-30 14:45:00|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2229.2|2228.9|266
1638283510000|2021-11-30 14:45:10|2231.1|2230.8|2230.6|2230.3|2231.3|2231|2230.5|2230.2|119
1638283520000|2021-11-30 14:45:20|2230.7|2230.4|2230.6|2230.3|2231.1|2230.8|2229.8|2229.5|99
1638283530000|2021-11-30 14:45:30|2230.9|2230.6|2232.4|2232.1|2232.4|2232.1|2230.9|2230.6|138
1638283540000|2021-11-30 14:45:40|2232.5|2232.2|2230.9|2230.6|2232.5|2232.2|2230.4|2230.1|174
1638283550000|2021-11-30 14:45:50|2230.8|2230.5|2229.1|2228.8|2231|2230.7|2229.1|2228.8|141
1638283560000|2021-11-30 14:46:00|2228.8|2228.5|2227.3|2227|2228.8|2228.5|2227.1|2226.8|242
1638283570000|2021-11-30 14:46:10|2227.4|2227.1|2229.5|2229.2|2229.5|2229.2|2227.4|2227.1|162
1638283580000|2021-11-30 14:46:20|2229.3|2229|2228.1|2227.8|2229.5|2229.2|2227.8|2227.5|78
1638283590000|2021-11-30 14:46:30|2228.2|2227.9|2227.9|2227.6|2228.6|2228.3|2227.6|2227.3|103
1638283600000|2021-11-30 14:46:40|2228|2227.7|2227.4|2227.1|2228.3|2228|2227.2|2226.9|116
1638283610000|2021-11-30 14:46:50|2227.3|2227|2226.4|2226.1|2227.3|2227|2226.3|2226|151
1638283620000|2021-11-30 14:47:00|2226|2225.7|2227.1|2226.8|2227.1|2226.8|2223.9|2223.6|323
1638283630000|2021-11-30 14:47:10|2227|2226.7|2226.5|2226.2|2227|2226.7|2225.7|2225.4|109
1638283640000|2021-11-30 14:47:20|2226.8|2226.5|2224.9|2224.6|2226.8|2226.5|2224.5|2224.2|117
1638283650000|2021-11-30 14:47:30|2224.7|2224.4|2223.2|2222.9|2224.8|2224.5|2222.9|2222.6|197
1638283660000|2021-11-30 14:47:40|2223.4|2223.1|2222.9|2222.6|2223.7|2223.4|2222.7|2222.4|190
1638283670000|2021-11-30 14:47:50|2223|2222.7|2223.4|2223.1|2223.9|2223.6|2222.4|2222.1|140
1638283680000|2021-11-30 14:48:00|2223.3|2223|2221.4|2221.1|2223.8|2223.5|2221.1|2220.8|206
1638283690000|2021-11-30 14:48:10|2221.2|2220.9|2221|2220.7|2221.6|2221.3|2221|2220.7|108
1638283700000|2021-11-30 14:48:20|2220.8|2220.5|2220.8|2220.5|2221.7|2221.4|2220.6|2220.3|112
1638283710000|2021-11-30 14:48:30|2220.7|2220.4|2221.2|2220.9|2221.8|2221.5|2220.6|2220.3|138
1638283720000|2021-11-30 14:48:40|2221.5|2221.2|2222|2221.7|2222.6|2222.3|2221.5|2221.2|103
1638283730000|2021-11-30 14:48:50|2221.9|2221.6|2223.6|2223.3|2223.6|2223.3|2221.9|2221.6|125
1638283740000|2021-11-30 14:49:00|2223.9|2223.6|2225.9|2225.6|2226.1|2225.8|2223.9|2223.6|308
1638283750000|2021-11-30 14:49:10|2225.7|2225.4|2224.1|2223.8|2226.3|2226|2224.1|2223.8|155
1638283760000|2021-11-30 14:49:20|2223.8|2223.5|2222.1|2221.8|2224.1|2223.8|2221.8|2221.5|120
1638283770000|2021-11-30 14:49:30|2222|2221.7|2220.2|2219.9|2222.1|2221.8|2220|2219.7|144
1638283780000|2021-11-30 14:49:40|2220.6|2220.3|2221.2|2220.9|2221.6|2221.3|2220.3|2220|206
1638283790000|2021-11-30 14:49:50|2221.3|2221|2220.5|2220.2|2221.3|2221|2220.3|2220|157
1638283800000|2021-11-30 14:50:00|2220.9|2220.6|2219.2|2218.9|2221.2|2220.9|2218.9|2218.6|275
1638283810000|2021-11-30 14:50:10|2219|2218.7|2220.4|2220.1|2220.7|2220.4|2218.9|2218.6|280
1638283820000|2021-11-30 14:50:20|2220.5|2220.2|2220|2219.7|2220.5|2220.2|2219.4|2219.1|211
1638283830000|2021-11-30 14:50:30|2220.1|2219.8|2218.5|2218.2|2220.4|2220.1|2218.2|2217.9|203
1638283840000|2021-11-30 14:50:40|2218.7|2218.4|2218.3|2218|2219.2|2218.9|2218.2|2217.9|153
1638283850000|2021-11-30 14:50:50|2218.4|2218.1|2218.4|2218.1|2218.7|2218.4|2218|2217.7|170
1638283860000|2021-11-30 14:51:00|2218.2|2217.9|2217.9|2217.6|2219.2|2218.9|2217.9|2217.6|246
1638283870000|2021-11-30 14:51:10|2217.7|2217.4|2217.4|2217.1|2218.5|2218.2|2217.3|2217|321
1638283880000|2021-11-30 14:51:20|2217.6|2217.3|2218.4|2218.1|2218.8|2218.5|2217.6|2217.3|238
1638283890000|2021-11-30 14:51:30|2218.6|2218.3|2218.5|2218.2|2220|2219.7|2218.4|2218.1|150
1638283900000|2021-11-30 14:51:40|2218|2217.7|2218|2217.7|2218.8|2218.5|2217.4|2217.1|95
1638283910000|2021-11-30 14:51:50|2217.9|2217.6|2217.8|2217.5|2218.6|2218.3|2217.3|2217|107
1638283920000|2021-11-30 14:52:00|2217.9|2217.6|2218.6|2218.3|2218.8|2218.5|2217.3|2217|93
1638283930000|2021-11-30 14:52:10|2218.7|2218.4|2219.3|2219|2219.5|2219.2|2218.6|2218.3|106
1638283940000|2021-11-30 14:52:20|2219.4|2219.1|2221.1|2220.8|2221.5|2221.2|2218.7|2218.4|226
1638283950000|2021-11-30 14:52:30|2221.2|2220.9|2221.2|2220.9|2221.7|2221.4|2220.8|2220.5|161
1638283960000|2021-11-30 14:52:40|2221.3|2221|2221.9|2221.6|2222.8|2222.5|2220.5|2220.2|243
1638283970000|2021-11-30 14:52:50|2221.7|2221.4|2220.8|2220.5|2222.4|2222.1|2220.4|2220.1|176
1638283980000|2021-11-30 14:53:00|2221.2|2220.9|2221.5|2221.2|2221.6|2221.3|2220.5|2220.2|93
1638283990000|2021-11-30 14:53:10|2221.4|2221.1|2221.6|2221.3|2222.3|2222|2221.4|2221.1|98
1638284000000|2021-11-30 14:53:20|2222|2221.7|2221.5|2221.2|2222|2221.7|2221.1|2220.8|77
1638284010000|2021-11-30 14:53:30|2221.7|2221.4|2222.2|2221.9|2222.9|2222.6|2221.7|2221.4|128
1638284020000|2021-11-30 14:53:40|2222.3|2222|2222.7|2222.4|2223.6|2223.3|2222.2|2221.9|128
1638284030000|2021-11-30 14:53:50|2222.9|2222.6|2222.9|2222.6|2223.6|2223.3|2222.6|2222.3|158
1638284040000|2021-11-30 14:54:00|2222.7|2222.4|2222.4|2222.1|2223.9|2223.6|2222.2|2221.9|140
1638284050000|2021-11-30 14:54:10|2222.5|2222.2|2221.3|2221|2223.1|2222.8|2221|2220.7|121
1638284060000|2021-11-30 14:54:20|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.2|2219.9|151
1638284070000|2021-11-30 14:54:30|2221|2220.7|2221.6|2221.3|2222.2|2221.9|2220.9|2220.6|98
1638284080000|2021-11-30 14:54:40|2221.7|2221.4|2222.4|2222.1|2223|2222.7|2221.7|2221.4|111
1638284090000|2021-11-30 14:54:50|2222.2|2221.9|2223.5|2223.2|2223.9|2223.6|2222.2|2221.9|97
1638284100000|2021-11-30 14:55:00|2223|2222.7|2223.8|2223.5|2223.9|2223.6|2222.7|2222.4|225
1638284110000|2021-11-30 14:55:10|2224|2223.7|2222.5|2222.2|2224|2223.7|2222.4|2222.1|130
1638284120000|2021-11-30 14:55:20|2222.1|2221.8|2221.5|2221.2|2222.1|2221.8|2221|2220.7|122
1638284130000|2021-11-30 14:55:30|2221.6|2221.3|2223.8|2223.5|2223.9|2223.6|2221.3|2221|151
1638284140000|2021-11-30 14:55:40|2223.9|2223.6|2225.2|2224.9|2225.7|2225.4|2223.9|2223.6|182
1638284150000|2021-11-30 14:55:50|2225.1|2224.8|2225.7|2225.4|2226.2|2225.9|2225|2224.7|168
1638284160000|2021-11-30 14:56:00|2225.9|2225.6|2225.4|2225.1|2226.2|2225.9|2224.9|2224.6|122
1638284170000|2021-11-30 14:56:10|2225.6|2225.3|2227|2226.7|2227.6|2227.3|2225.6|2225.3|477
1638284180000|2021-11-30 14:56:20|2226.9|2226.6|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|102
1638284190000|2021-11-30 14:56:30|2227.6|2227.3|2227.2|2226.9|2228.4|2228.1|2227.2|2226.9|212
1638284200000|2021-11-30 14:56:40|2227.4|2227.1|2228.5|2228.2|2228.6|2228.3|2227.4|2227.1|114
1638284210000|2021-11-30 14:56:50|2228.4|2228.1|2228.8|2228.5|2229|2228.7|2227.5|2227.2|129
1638284220000|2021-11-30 14:57:00|2228.9|2228.6|2229.7|2229.4|2229.8|2229.5|2228|2227.7|168
1638284230000|2021-11-30 14:57:10|2229.6|2229.3|2227.6|2227.3|2229.9|2229.6|2227.4|2227.1|131
1638284240000|2021-11-30 14:57:20|2227.7|2227.4|2228.1|2227.8|2228.5|2228.2|2227.4|2227.1|70
1638284250000|2021-11-30 14:57:30|2228.2|2227.9|2229.8|2229.5|2230|2229.7|2228.2|2227.9|90
1638284260000|2021-11-30 14:57:40|2229.9|2229.6|2230.8|2230.5|2230.8|2230.5|2229.6|2229.3|130
1638284270000|2021-11-30 14:57:50|2230.7|2230.4|2230|2229.7|2230.7|2230.4|2229.7|2229.4|65
1638284280000|2021-11-30 14:58:00|2230.1|2229.8|2230.4|2230.1|2230.7|2230.4|2230|2229.7|108
1638284290000|2021-11-30 14:58:10|2230.2|2229.9|2229.7|2229.4|2230.7|2230.4|2229.7|2229.4|203
1638284300000|2021-11-30 14:58:20|2229.6|2229.3|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|221
1638284310000|2021-11-30 14:58:30|2229.4|2229.1|2229.1|2228.8|2230|2229.7|2228.6|2228.3|83
1638284320000|2021-11-30 14:58:40|2229.2|2228.9|2228.4|2228.1|2229.5|2229.2|2228.2|2227.9|66
1638284330000|2021-11-30 14:58:50|2228.5|2228.2|2228.1|2227.8|2228.7|2228.4|2228|2227.7|59
1638284340000|2021-11-30 14:59:00|2227.9|2227.6|2227.2|2226.9|2228|2227.7|2227|2226.7|122
1638284350000|2021-11-30 14:59:10|2227|2226.7|2225.8|2225.5|2227.3|2227|2225.7|2225.4|222
1638284360000|2021-11-30 14:59:20|2226.1|2225.8|2225.1|2224.8|2226.3|2226|2225.1|2224.8|91
1638284370000|2021-11-30 14:59:30|2225.2|2224.9|2224.5|2224.2|2225.4|2225.1|2224|2223.7|151
1638284380000|2021-11-30 14:59:40|2224.4|2224.1|2222.9|2222.6|2224.4|2224.1|2222.2|2221.9|130
1638284390000|2021-11-30 14:59:50|2222.7|2222.4|2222.2|2221.9|2222.8|2222.5|2222.1|2221.8|100
1638284400000|2021-11-30 15:00:00|2222.3|2222|2221.1|2220.8|2222.3|2222|2220.9|2220.6|202
1638284410000|2021-11-30 15:00:10|2220.9|2220.6|2221.3|2221|2221.7|2221.4|2220.6|2220.3|221
1638284420000|2021-11-30 15:00:20|2221.5|2221.2|2221.5|2221.2|2222.9|2222.6|2221.5|2221.2|137
1638284430000|2021-11-30 15:00:30|2221.8|2221.5|2221.5|2221.2|2222.1|2221.8|2221.1|2220.8|112
1638284440000|2021-11-30 15:00:40|2221.4|2221.1|2222.2|2221.9|2222.6|2222.3|2221.4|2221.1|148
1638284450000|2021-11-30 15:00:50|2222.4|2222.1|2223.5|2223.2|2223.5|2223.2|2221.8|2221.5|128
1638284460000|2021-11-30 15:01:00|2223.4|2223.1|2223.3|2223|2225.2|2224.9|2223.3|2223|236
1638284470000|2021-11-30 15:01:10|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.1|2221.8|191
1638284480000|2021-11-30 15:01:20|2223.1|2222.8|2223|2222.7|2223.6|2223.3|2222.6|2222.3|79
1638284490000|2021-11-30 15:01:30|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2221.7|2221.4|113
1638284500000|2021-11-30 15:01:40|2223|2222.7|2222.7|2222.4|2223.5|2223.2|2222.6|2222.3|88
1638284510000|2021-11-30 15:01:50|2222.6|2222.3|2225|2224.7|2225|2224.7|2222.4|2222.1|195
1638284520000|2021-11-30 15:02:00|2225.2|2224.9|2225.7|2225.4|2225.9|2225.6|2225.1|2224.8|168
1638284530000|2021-11-30 15:02:10|2226.2|2225.9|2227.2|2226.9|2227.3|2227|2226.2|2225.9|165
1638284540000|2021-11-30 15:02:20|2226.9|2226.6|2225.3|2225|2227.3|2227|2225.1|2224.8|137
1638284550000|2021-11-30 15:02:30|2225.4|2225.1|2225.1|2224.8|2225.7|2225.4|2224.8|2224.5|110
1638284560000|2021-11-30 15:02:40|2225.2|2224.9|2225.4|2225.1|2225.7|2225.4|2224.4|2224.1|151
1638284570000|2021-11-30 15:02:50|2225.3|2225|2225|2224.7|2225.7|2225.4|2224.8|2224.5|80
1638284580000|2021-11-30 15:03:00|2225.4|2225.1|2225.5|2225.2|2226.4|2226.1|2225.4|2225.1|59
1638284590000|2021-11-30 15:03:10|2225.7|2225.4|2223.9|2223.6|2225.7|2225.4|2223.5|2223.2|114
1638284600000|2021-11-30 15:03:20|2224|2223.7|2224.5|2224.2|2224.7|2224.4|2223.6|2223.3|76
1638284610000|2021-11-30 15:03:30|2224.3|2224|2224.2|2223.9|2225|2224.7|2224|2223.7|95
1638284620000|2021-11-30 15:03:40|2224.3|2224|2224.4|2224.1|2224.7|2224.4|2223.7|2223.4|55
1638284630000|2021-11-30 15:03:50|2224.5|2224.2|2226.4|2226.1|2226.5|2226.2|2224.2|2223.9|119
1638284640000|2021-11-30 15:04:00|2226.5|2226.2|2225.6|2225.3|2226.9|2226.6|2225.5|2225.2|147
1638284650000|2021-11-30 15:04:10|2225.8|2225.5|2224.4|2224.1|2225.8|2225.5|2224.3|2224|83
1638284660000|2021-11-30 15:04:20|2224.5|2224.2|2224.8|2224.5|2225.1|2224.8|2224.4|2224.1|85
1638284670000|2021-11-30 15:04:30|2224.9|2224.6|2224.3|2224|2224.9|2224.6|2224.1|2223.8|52
1638284680000|2021-11-30 15:04:40|2224.6|2224.3|2226.1|2225.8|2226.1|2225.8|2224.6|2224.3|55
1638284690000|2021-11-30 15:04:50|2225.9|2225.6|2225.1|2224.8|2226.2|2225.9|2225|2224.7|77
1638284700000|2021-11-30 15:05:00|2224.7|2224.4|2224.4|2224.1|2224.9|2224.6|2223.9|2223.6|94
1638284710000|2021-11-30 15:05:10|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2222.8|2222.5|145
1638284720000|2021-11-30 15:05:20|2224|2223.7|2223.3|2223|2224|2223.7|2223.3|2223|126
1638284730000|2021-11-30 15:05:30|2223.5|2223.2|2223.7|2223.4|2223.8|2223.5|2223.2|2222.9|107
1638284740000|2021-11-30 15:05:40|2223.8|2223.5|2224.6|2224.3|2224.8|2224.5|2223.2|2222.9|130
1638284750000|2021-11-30 15:05:50|2224.7|2224.4|2225.1|2224.8|2225.9|2225.6|2224.4|2224.1|116
1638284760000|2021-11-30 15:06:00|2225.2|2224.9|2225.4|2225.1|2226|2225.7|2225|2224.7|90
1638284770000|2021-11-30 15:06:10|2225.3|2225|2226.8|2226.5|2226.8|2226.5|2225.3|2225|129
1638284780000|2021-11-30 15:06:20|2226.9|2226.6|2228.2|2227.9|2228.2|2227.9|2226.9|2226.6|214
1638284790000|2021-11-30 15:06:30|2228.3|2228|2228.8|2228.5|2229.8|2229.5|2228.3|2228|538
1638284800000|2021-11-30 15:06:40|2228.9|2228.6|2229.3|2229|2230|2229.7|2228.8|2228.5|152
1638284810000|2021-11-30 15:06:50|2229.5|2229.2|2229.5|2229.2|2230.1|2229.8|2229|2228.7|132
1638284820000|2021-11-30 15:07:00|2229.7|2229.4|2229.6|2229.3|2230.1|2229.8|2229.4|2229.1|168
1638284830000|2021-11-30 15:07:10|2229.8|2229.5|2230.5|2230.2|2230.6|2230.3|2229.4|2229.1|138
1638284840000|2021-11-30 15:07:20|2230.3|2230|2230.5|2230.2|2230.8|2230.5|2230.1|2229.8|141
1638284850000|2021-11-30 15:07:30|2230.4|2230.1|2230.6|2230.3|2230.8|2230.5|2230.2|2229.9|131
1638284860000|2021-11-30 15:07:40|2230.5|2230.2|2231|2230.7|2231.6|2231.3|2230.5|2230.2|183
1638284870000|2021-11-30 15:07:50|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.7|2229.4|149
1638284880000|2021-11-30 15:08:00|2229.7|2229.4|2229|2228.7|2230.6|2230.3|2229|2228.7|238
1638284890000|2021-11-30 15:08:10|2229.2|2228.9|2230.1|2229.8|2230.1|2229.8|2228.9|2228.6|120
1638284900000|2021-11-30 15:08:20|2230.2|2229.9|2229.8|2229.5|2230.8|2230.5|2229.7|2229.4|140
1638284910000|2021-11-30 15:08:30|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2228.8|2228.5|65
1638284920000|2021-11-30 15:08:40|2229.3|2229|2228|2227.7|2229.4|2229.1|2227.9|2227.6|149
1638284930000|2021-11-30 15:08:50|2227.9|2227.6|2227.5|2227.2|2228.3|2228|2227.3|2227|124
1638284940000|2021-11-30 15:09:00|2227.3|2227|2226.8|2226.5|2227.6|2227.3|2226.8|2226.5|93
1638284950000|2021-11-30 15:09:10|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226|2225.7|148
1638284960000|2021-11-30 15:09:20|2226.6|2226.3|2225.9|2225.6|2226.6|2226.3|2225.4|2225.1|127
1638284970000|2021-11-30 15:09:30|2226|2225.7|2226.5|2226.2|2227|2226.7|2226|2225.7|79
1638284980000|2021-11-30 15:09:40|2226.6|2226.3|2227.5|2227.2|2227.9|2227.6|2226|2225.7|80
1638284990000|2021-11-30 15:09:50|2227.3|2227|2228.8|2228.5|2228.8|2228.5|2227.3|2227|98
1638285000000|2021-11-30 15:10:00|2228.5|2228.2|2228.3|2228|2229|2228.7|2227.1|2226.8|108
1638285010000|2021-11-30 15:10:10|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2226.8|2226.5|313
1638285020000|2021-11-30 15:10:20|2228|2227.7|2228|2227.7|2228.4|2228.1|2227.2|2226.9|150
1638285030000|2021-11-30 15:10:30|2227.9|2227.6|2226.9|2226.6|2227.9|2227.6|2226.3|2226|133
1638285040000|2021-11-30 15:10:40|2226.8|2226.5|2225.9|2225.6|2226.8|2226.5|2225.9|2225.6|95
1638285050000|2021-11-30 15:10:50|2225.8|2225.5|2224.6|2224.3|2226.2|2225.9|2224.6|2224.3|224
1638285060000|2021-11-30 15:11:00|2225.1|2224.8|2224.9|2224.6|2225.8|2225.5|2224.9|2224.6|134
1638285070000|2021-11-30 15:11:10|2225.1|2224.8|2225.5|2225.2|2226.6|2226.3|2224.9|2224.6|92
1638285080000|2021-11-30 15:11:20|2225.6|2225.3|2225.7|2225.4|2226.7|2226.4|2225.6|2225.3|40
1638285090000|2021-11-30 15:11:30|2225.3|2225|2225.2|2224.9|2225.7|2225.4|2224.9|2224.6|66
1638285100000|2021-11-30 15:11:40|2225.1|2224.8|2225.9|2225.6|2226.1|2225.8|2224.9|2224.6|60
1638285110000|2021-11-30 15:11:50|2225.8|2225.5|2224.6|2224.3|2225.8|2225.5|2224.5|2224.2|115
1638285120000|2021-11-30 15:12:00|2224.5|2224.2|2224.2|2223.9|2225|2224.7|2224.1|2223.8|99
1638285130000|2021-11-30 15:12:10|2224.1|2223.8|2224.6|2224.3|2225.2|2224.9|2224|2223.7|84
1638285140000|2021-11-30 15:12:20|2224.8|2224.5|2224.6|2224.3|2225.3|2225|2224.3|2224|70
1638285150000|2021-11-30 15:12:30|2224.5|2224.2|2224.6|2224.3|2225|2224.7|2224.1|2223.8|63
1638285160000|2021-11-30 15:12:40|2225.1|2224.8|2224.8|2224.5|2226.1|2225.8|2224.8|2224.5|97
1638285170000|2021-11-30 15:12:50|2224.9|2224.6|2224|2223.7|2225|2224.7|2223.1|2222.8|96
1638285180000|2021-11-30 15:13:00|2224.1|2223.8|2223.6|2223.3|2224.3|2224|2223.4|2223.1|64
1638285190000|2021-11-30 15:13:10|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.1|2222.8|33
1638285200000|2021-11-30 15:13:20|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.7|2222.4|60
1638285210000|2021-11-30 15:13:30|2223|2222.7|2222.4|2222.1|2223.2|2222.9|2222.3|2222|118
1638285220000|2021-11-30 15:13:40|2222.1|2221.8|2222|2221.7|2222.7|2222.4|2221.8|2221.5|92
1638285230000|2021-11-30 15:13:50|2221.9|2221.6|2221.2|2220.9|2222|2221.7|2220.9|2220.6|133
1638285240000|2021-11-30 15:14:00|2221.3|2221|2221.8|2221.5|2222.2|2221.9|2220.9|2220.6|100
1638285250000|2021-11-30 15:14:10|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.1|2220.8|96
1638285260000|2021-11-30 15:14:20|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.6|2221.3|128
1638285270000|2021-11-30 15:14:30|2221.9|2221.6|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|159
1638285280000|2021-11-30 15:14:40|2221.4|2221.1|2220.5|2220.2|2221.4|2221.1|2220.5|2220.2|92
1638285290000|2021-11-30 15:14:50|2220.4|2220.1|2220.2|2219.9|2220.7|2220.4|2220.2|2219.9|79
1638285300000|2021-11-30 15:15:00|2220.4|2220.1|2222|2221.7|2222.3|2222|2219.9|2219.6|181
1638285310000|2021-11-30 15:15:10|2222.5|2222.2|2222.4|2222.1|2223.4|2223.1|2221.8|2221.5|268
1638285320000|2021-11-30 15:15:20|2222.3|2222|2221.1|2220.8|2222.6|2222.3|2221.1|2220.8|157
1638285330000|2021-11-30 15:15:30|2221.2|2220.9|2222.3|2222|2222.4|2222.1|2221.2|2220.9|82
1638285340000|2021-11-30 15:15:40|2222.4|2222.1|2221.6|2221.3|2222.5|2222.2|2221.6|2221.3|107
1638285350000|2021-11-30 15:15:50|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.2|2220.9|62
1638285360000|2021-11-30 15:16:00|2221.4|2221.1|2222.9|2222.6|2222.9|2222.6|2221.4|2221.1|100
1638285370000|2021-11-30 15:16:10|2222.8|2222.5|2222.9|2222.6|2223.8|2223.5|2222.7|2222.4|175
1638285380000|2021-11-30 15:16:20|2223.2|2222.9|2223|2222.7|2223.7|2223.4|2222.8|2222.5|61
1638285390000|2021-11-30 15:16:30|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.3|2222|64
1638285400000|2021-11-30 15:16:40|2222.7|2222.4|2224.1|2223.8|2224.1|2223.8|2222.6|2222.3|99
1638285410000|2021-11-30 15:16:50|2223.7|2223.4|2224.5|2224.2|2224.5|2224.2|2223.3|2223|73
1638285420000|2021-11-30 15:17:00|2224.3|2224|2224.6|2224.3|2225|2224.7|2223.7|2223.4|113
1638285430000|2021-11-30 15:17:10|2224.5|2224.2|2225.5|2225.2|2225.8|2225.5|2224.4|2224.1|92
1638285440000|2021-11-30 15:17:20|2225.6|2225.3|2225.2|2224.9|2225.6|2225.3|2224.4|2224.1|106
1638285450000|2021-11-30 15:17:30|2225.3|2225|2224.5|2224.2|2225.9|2225.6|2224.3|2224|145
1638285460000|2021-11-30 15:17:40|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2223.6|2223.3|92
1638285470000|2021-11-30 15:17:50|2224.3|2224|2223.9|2223.6|2224.5|2224.2|2223.7|2223.4|99
1638285480000|2021-11-30 15:18:00|2223.7|2223.4|2223.6|2223.3|2224.2|2223.9|2223.4|2223.1|127
1638285490000|2021-11-30 15:18:10|2223.7|2223.4|2224.4|2224.1|2224.4|2224.1|2223.7|2223.4|197
1638285500000|2021-11-30 15:18:20|2224.7|2224.4|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|72
1638285510000|2021-11-30 15:18:30|2224.3|2224|2223.5|2223.2|2224.6|2224.3|2223.5|2223.2|175
1638285520000|2021-11-30 15:18:40|2223.4|2223.1|2222.4|2222.1|2223.4|2223.1|2222.3|2222|144
1638285530000|2021-11-30 15:18:50|2222.3|2222|2221.9|2221.6|2222.9|2222.6|2221.7|2221.4|125
1638285540000|2021-11-30 15:19:00|2222.2|2221.9|2222.9|2222.6|2223|2222.7|2221.6|2221.3|101
1638285550000|2021-11-30 15:19:10|2223|2222.7|2224.6|2224.3|2224.6|2224.3|2223|2222.7|66
1638285560000|2021-11-30 15:19:20|2224.5|2224.2|2222.1|2221.8|2224.5|2224.2|2221.8|2221.5|93
1638285570000|2021-11-30 15:19:30|2222|2221.7|2220.8|2220.5|2222|2221.7|2220.5|2220.2|149
1638285580000|2021-11-30 15:19:40|2221.1|2220.8|2220.6|2220.3|2221.4|2221.1|2220.5|2220.2|195
1638285590000|2021-11-30 15:19:50|2221.1|2220.8|2220.3|2220|2221.1|2220.8|2219.6|2219.3|132
1638285600000|2021-11-30 15:20:00|2220.5|2220.2|2219.5|2219.2|2220.7|2220.4|2219|2218.7|144
1638285610000|2021-11-30 15:20:10|2219.6|2219.3|2219.5|2219.2|2219.9|2219.6|2219.1|2218.8|73
1638285620000|2021-11-30 15:20:20|2219.8|2219.5|2219.2|2218.9|2219.8|2219.5|2219.1|2218.8|153
1638285630000|2021-11-30 15:20:30|2218.9|2218.6|2219.3|2219|2219.4|2219.1|2218.8|2218.5|263
1638285640000|2021-11-30 15:20:40|2219.5|2219.2|2221.2|2220.9|2221.5|2221.2|2218.7|2218.4|149
1638285650000|2021-11-30 15:20:50|2221|2220.7|2221.1|2220.8|2221.8|2221.5|2220.6|2220.3|56
1638285660000|2021-11-30 15:21:00|2221.2|2220.9|2221.4|2221.1|2221.6|2221.3|2220.1|2219.8|78
1638285670000|2021-11-30 15:21:10|2221.8|2221.5|2221|2220.7|2222.1|2221.8|2221|2220.7|89
1638285680000|2021-11-30 15:21:20|2220.9|2220.6|2220|2219.7|2221.1|2220.8|2219.6|2219.3|81
1638285690000|2021-11-30 15:21:30|2219.8|2219.5|2220|2219.7|2220.2|2219.9|2219.5|2219.2|169
1638285700000|2021-11-30 15:21:40|2220.1|2219.8|2219|2218.7|2220.3|2220|2219|2218.7|67
1638285710000|2021-11-30 15:21:50|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.1|2217.8|135
1638285720000|2021-11-30 15:22:00|2218.7|2218.4|2216.6|2216.3|2218.7|2218.4|2216.6|2216.3|262
1638285730000|2021-11-30 15:22:10|2216.5|2216.2|2217.2|2216.9|2217.4|2217.1|2216.3|2216|96
1638285740000|2021-11-30 15:22:20|2217.1|2216.8|2216.1|2215.8|2217.1|2216.8|2215.9|2215.6|98
1638285750000|2021-11-30 15:22:30|2215.9|2215.6|2215.1|2214.8|2216|2215.7|2215.1|2214.8|167
1638285760000|2021-11-30 15:22:40|2214.9|2214.6|2215.3|2215|2215.9|2215.6|2214.8|2214.5|102
1638285770000|2021-11-30 15:22:50|2215.4|2215.1|2214.9|2214.6|2215.5|2215.2|2214.7|2214.4|90
1638285780000|2021-11-30 15:23:00|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.4|2214.1|135
1638285790000|2021-11-30 15:23:10|2214.9|2214.6|2214.8|2214.5|2215.8|2215.5|2214.8|2214.5|139
1638285800000|2021-11-30 15:23:20|2214.9|2214.6|2215|2214.7|2215.4|2215.1|2214.7|2214.4|56
1638285810000|2021-11-30 15:23:30|2215.2|2214.9|2214.4|2214.1|2215.4|2215.1|2214.4|2214.1|145
1638285820000|2021-11-30 15:23:40|2214.5|2214.2|2214.8|2214.5|2215.4|2215.1|2214.5|2214.2|133
1638285830000|2021-11-30 15:23:50|2214.9|2214.6|2215.1|2214.8|2215.9|2215.6|2214.5|2214.2|131
1638285840000|2021-11-30 15:24:00|2215|2214.7|2215.2|2214.9|2215.8|2215.5|2214.7|2214.4|204
1638285850000|2021-11-30 15:24:10|2215.4|2215.1|2215.7|2215.4|2216.2|2215.9|2215.2|2214.9|162
1638285860000|2021-11-30 15:24:20|2215.6|2215.3|2215.2|2214.9|2215.7|2215.4|2215.1|2214.8|27
1638285870000|2021-11-30 15:24:30|2215.1|2214.8|2215.4|2215.1|2215.8|2215.5|2214.8|2214.5|78
1638285880000|2021-11-30 15:24:40|2215.5|2215.2|2215.4|2215.1|2215.8|2215.5|2215.3|2215|68
1638285890000|2021-11-30 15:24:50|2215.5|2215.2|2216.3|2216|2216.4|2216.1|2215.5|2215.2|70
1638285900000|2021-11-30 15:25:00|2216.1|2215.8|2216.6|2216.3|2217.2|2216.9|2216|2215.7|140
1638285910000|2021-11-30 15:25:10|2216.4|2216.1|2216.6|2216.3|2217.1|2216.8|2216.2|2215.9|41
1638285920000|2021-11-30 15:25:20|2216.4|2216.1|2216|2215.7|2217|2216.7|2215.7|2215.4|156
1638285930000|2021-11-30 15:25:30|2215.9|2215.6|2216.2|2215.9|2216.3|2216|2215.8|2215.5|60
1638285940000|2021-11-30 15:25:40|2216.1|2215.8|2216.7|2216.4|2216.8|2216.5|2216|2215.7|39
1638285950000|2021-11-30 15:25:50|2216.8|2216.5|2216.9|2216.6|2217.4|2217.1|2216.8|2216.5|87
1638285960000|2021-11-30 15:26:00|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2216.1|2215.8|67
1638285970000|2021-11-30 15:26:10|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|67
1638285980000|2021-11-30 15:26:20|2216.9|2216.6|2219.1|2218.8|2219.2|2218.9|2216.9|2216.6|165
1638285990000|2021-11-30 15:26:30|2219|2218.7|2217.5|2217.2|2219|2218.7|2217.2|2216.9|81
1638286000000|2021-11-30 15:26:40|2217.2|2216.9|2217.4|2217.1|2217.6|2217.3|2216.9|2216.6|68
1638286010000|2021-11-30 15:26:50|2217.3|2217|2216.7|2216.4|2217.9|2217.6|2216.7|2216.4|49
1638286020000|2021-11-30 15:27:00|2216.8|2216.5|2216.4|2216.1|2217|2216.7|2216.2|2215.9|62
1638286030000|2021-11-30 15:27:10|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2215.9|2215.6|50
1638286040000|2021-11-30 15:27:20|2216.5|2216.2|2216.8|2216.5|2216.9|2216.6|2216|2215.7|25
1638286050000|2021-11-30 15:27:30|2216.6|2216.3|2217.4|2217.1|2217.6|2217.3|2216.6|2216.3|72
1638286060000|2021-11-30 15:27:40|2217.5|2217.2|2217.9|2217.6|2218|2217.7|2217.3|2217|60
1638286070000|2021-11-30 15:27:50|2217.6|2217.3|2218|2217.7|2218.4|2218.1|2217.6|2217.3|58
1638286080000|2021-11-30 15:28:00|2218.3|2218|2219.3|2219|2219.3|2219|2218.2|2217.9|94
1638286090000|2021-11-30 15:28:10|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.2|2217.9|53
1638286100000|2021-11-30 15:28:20|2218.7|2218.4|2220.4|2220.1|2220.4|2220.1|2218.6|2218.3|99
1638286110000|2021-11-30 15:28:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2219.8|2219.5|72
1638286120000|2021-11-30 15:28:40|2220.7|2220.4|2220.3|2220|2221|2220.7|2220.1|2219.8|68
1638286130000|2021-11-30 15:28:50|2220.2|2219.9|2220.9|2220.6|2221.1|2220.8|2220.2|2219.9|54
1638286140000|2021-11-30 15:29:00|2220.8|2220.5|2221.2|2220.9|2221.4|2221.1|2220.3|2220|84
1638286150000|2021-11-30 15:29:10|2221.1|2220.8|2219.6|2219.3|2221.2|2220.9|2219.5|2219.2|135
1638286160000|2021-11-30 15:29:20|2219.7|2219.4|2219.9|2219.6|2220.3|2220|2219.5|2219.2|63
1638286170000|2021-11-30 15:29:30|2219.5|2219.2|2219.2|2218.9|2219.7|2219.4|2218.6|2218.3|97
1638286180000|2021-11-30 15:29:40|2219.1|2218.8|2220.1|2219.8|2220.4|2220.1|2218.7|2218.4|79
1638286190000|2021-11-30 15:29:50|2220|2219.7|2221.8|2221.5|2222|2221.7|2220|2219.7|431
1638286200000|2021-11-30 15:30:00|2221.6|2221.3|2222.3|2222|2222.5|2222.2|2220.9|2220.6|163
1638286210000|2021-11-30 15:30:10|2222.1|2221.8|2224.8|2224.5|2224.8|2224.5|2221.8|2221.5|272
1638286220000|2021-11-30 15:30:20|2225|2224.7|2226.3|2226|2226.4|2226.1|2225|2224.7|345
1638286230000|2021-11-30 15:30:30|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2224.9|2224.6|186
1638286240000|2021-11-30 15:30:40|2225.9|2225.6|2226.6|2226.3|2227.2|2226.9|2225.2|2224.9|310
1638286250000|2021-11-30 15:30:50|2226.7|2226.4|2227|2226.7|2227.7|2227.4|2226.5|2226.2|137
1638286260000|2021-11-30 15:31:00|2227.1|2226.8|2227.8|2227.5|2228.8|2228.5|2227.1|2226.8|169
1638286270000|2021-11-30 15:31:10|2228|2227.7|2229.2|2228.9|2229.3|2229|2227.6|2227.3|144
1638286280000|2021-11-30 15:31:20|2228.9|2228.6|2228.5|2228.2|2229|2228.7|2228.3|2228|95
1638286290000|2021-11-30 15:31:30|2228.9|2228.6|2228.9|2228.6|2230|2229.7|2228.9|2228.6|127
1638286300000|2021-11-30 15:31:40|2228.7|2228.4|2229.4|2229.1|2229.9|2229.6|2228.7|2228.4|115
1638286310000|2021-11-30 15:31:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2228.7|2228.4|88
1638286320000|2021-11-30 15:32:00|2229.2|2228.9|2229.8|2229.5|2229.9|2229.6|2229.2|2228.9|139
1638286330000|2021-11-30 15:32:10|2229.9|2229.6|2228.9|2228.6|2230.4|2230.1|2228.8|2228.5|127
1638286340000|2021-11-30 15:32:20|2229|2228.7|2229.8|2229.5|2229.8|2229.5|2228.8|2228.5|85
1638286350000|2021-11-30 15:32:30|2229.7|2229.4|2229|2228.7|2229.7|2229.4|2228.8|2228.5|71
1638286360000|2021-11-30 15:32:40|2229.1|2228.8|2228.5|2228.2|2229.1|2228.8|2228|2227.7|145
1638286370000|2021-11-30 15:32:50|2228.6|2228.3|2229.8|2229.5|2229.9|2229.6|2228.4|2228.1|91
1638286380000|2021-11-30 15:33:00|2229.7|2229.4|2230.2|2229.9|2230.8|2230.5|2229.7|2229.4|151
1638286390000|2021-11-30 15:33:10|2230.1|2229.8|2229.9|2229.6|2230.5|2230.2|2229.5|2229.2|69
1638286400000|2021-11-30 15:33:20|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2229|2228.7|128
1638286410000|2021-11-30 15:33:30|2228.8|2228.5|2227.9|2227.6|2228.8|2228.5|2227.7|2227.4|130
1638286420000|2021-11-30 15:33:40|2227.8|2227.5|2228.9|2228.6|2229|2228.7|2227.5|2227.2|192
1638286430000|2021-11-30 15:33:50|2228.8|2228.5|2228.2|2227.9|2229.1|2228.8|2228.2|2227.9|96
1638286440000|2021-11-30 15:34:00|2228.4|2228.1|2229.8|2229.5|2229.8|2229.5|2228|2227.7|147
1638286450000|2021-11-30 15:34:10|2230|2229.7|2228.7|2228.4|2230.1|2229.8|2228.7|2228.4|133
1638286460000|2021-11-30 15:34:20|2228.6|2228.3|2229.6|2229.3|2229.6|2229.3|2228.2|2227.9|77
1638286470000|2021-11-30 15:34:30|2229.7|2229.4|2229.2|2228.9|2230.1|2229.8|2229.1|2228.8|118
1638286480000|2021-11-30 15:34:40|2228.8|2228.5|2229.3|2229|2229.6|2229.3|2228.8|2228.5|69
1638286490000|2021-11-30 15:34:50|2229.5|2229.2|2230.1|2229.8|2230.3|2230|2229.4|2229.1|119
1638286500000|2021-11-30 15:35:00|2230.2|2229.9|2229.9|2229.6|2230.4|2230.1|2229.6|2229.3|170
1638286510000|2021-11-30 15:35:10|2230|2229.7|2232.1|2231.8|2232.1|2231.8|2230|2229.7|360
1638286520000|2021-11-30 15:35:20|2232|2231.7|2233.3|2233|2233.4|2233.1|2231.9|2231.6|294
1638286530000|2021-11-30 15:35:30|2233.5|2233.2|2232.8|2232.5|2234.1|2233.8|2232.8|2232.5|313
1638286540000|2021-11-30 15:35:40|2232.9|2232.6|2233.2|2232.9|2233.7|2233.4|2232.6|2232.3|235
1638286550000|2021-11-30 15:35:50|2233.1|2232.8|2231.9|2231.6|2233.1|2232.8|2231.7|2231.4|230
1638286560000|2021-11-30 15:36:00|2231.5|2231.2|2228.6|2228.3|2231.7|2231.4|2228.6|2228.3|451
1638286570000|2021-11-30 15:36:10|2228.7|2228.4|2227.9|2227.6|2228.7|2228.4|2226.6|2226.3|414
1638286580000|2021-11-30 15:36:20|2228|2227.7|2228|2227.7|2228.6|2228.3|2227|2226.7|235
1638286590000|2021-11-30 15:36:30|2227.9|2227.6|2227.3|2227|2227.9|2227.6|2225.7|2225.4|348
1638286600000|2021-11-30 15:36:40|2227.5|2227.2|2228.6|2228.3|2228.8|2228.5|2227|2226.7|203
1638286610000|2021-11-30 15:36:50|2228.5|2228.2|2228.2|2227.9|2229.4|2229.1|2228.2|2227.9|173
1638286620000|2021-11-30 15:37:00|2227.6|2227.3|2228|2227.7|2228.3|2228|2227|2226.7|186
1638286630000|2021-11-30 15:37:10|2228.3|2228|2228.4|2228.1|2228.7|2228.4|2227.6|2227.3|186
1638286640000|2021-11-30 15:37:20|2228.2|2227.9|2228.4|2228.1|2228.7|2228.4|2227.8|2227.5|95
1638286650000|2021-11-30 15:37:30|2228.2|2227.9|2225.8|2225.5|2228.4|2228.1|2225.2|2224.9|239
1638286660000|2021-11-30 15:37:40|2225.6|2225.3|2226.4|2226.1|2226.9|2226.6|2225.6|2225.3|112
1638286670000|2021-11-30 15:37:50|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.1|2225.8|128
1638286680000|2021-11-30 15:38:00|2227.6|2227.3|2226.7|2226.4|2228.9|2228.6|2226.6|2226.3|209
1638286690000|2021-11-30 15:38:10|2226.6|2226.3|2225|2224.7|2226.6|2226.3|2225|2224.7|161
1638286700000|2021-11-30 15:38:20|2224.9|2224.6|2226.3|2226|2226.3|2226|2224.8|2224.5|190
1638286710000|2021-11-30 15:38:30|2226.2|2225.9|2228.7|2228.4|2229.6|2229.3|2225.9|2225.6|236
1638286720000|2021-11-30 15:38:40|2228.8|2228.5|2228.8|2228.5|2229.2|2228.9|2228.2|2227.9|129
1638286730000|2021-11-30 15:38:50|2228.7|2228.4|2228.1|2227.8|2228.9|2228.6|2227.3|2227|171
1638286740000|2021-11-30 15:39:00|2227.7|2227.4|2228.9|2228.6|2229.2|2228.9|2227|2226.7|124
1638286750000|2021-11-30 15:39:10|2229|2228.7|2227.7|2227.4|2229.6|2229.3|2227.4|2227.1|178
1638286760000|2021-11-30 15:39:20|2227.6|2227.3|2227.8|2227.5|2228.1|2227.8|2227.2|2226.9|99
1638286770000|2021-11-30 15:39:30|2228|2227.7|2226.4|2226.1|2228.1|2227.8|2226.2|2225.9|131
1638286780000|2021-11-30 15:39:40|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2225.3|2225|100
1638286790000|2021-11-30 15:39:50|2227.4|2227.1|2226.1|2225.8|2227.4|2227.1|2225.6|2225.3|77
1638286800000|2021-11-30 15:40:00|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2225.2|2224.9|115
1638286810000|2021-11-30 15:40:10|2226.2|2225.9|2225.3|2225|2226.5|2226.2|2224.8|2224.5|161
1638286820000|2021-11-30 15:40:20|2225.4|2225.1|2225.1|2224.8|2225.7|2225.4|2224.7|2224.4|131
1638286830000|2021-11-30 15:40:30|2224.9|2224.6|2225.6|2225.3|2225.9|2225.6|2224.8|2224.5|97
1638286840000|2021-11-30 15:40:40|2225.8|2225.5|2226.3|2226|2226.6|2226.3|2225.2|2224.9|194
1638286850000|2021-11-30 15:40:50|2226.2|2225.9|2226.6|2226.3|2227.2|2226.9|2226.1|2225.8|76
1638286860000|2021-11-30 15:41:00|2226.3|2226|2226.4|2226.1|2227|2226.7|2225.8|2225.5|160
1638286870000|2021-11-30 15:41:10|2226.3|2226|2226.3|2226|2228.2|2227.9|2226|2225.7|174
1638286880000|2021-11-30 15:41:20|2226.4|2226.1|2224.8|2224.5|2226.9|2226.6|2224.4|2224.1|121
1638286890000|2021-11-30 15:41:30|2224.9|2224.6|2225.2|2224.9|2225.4|2225.1|2224.1|2223.8|105
1638286900000|2021-11-30 15:41:40|2225|2224.7|2225.3|2225|2225.7|2225.4|2224.6|2224.3|93
1638286910000|2021-11-30 15:41:50|2225.4|2225.1|2224.6|2224.3|2226.6|2226.3|2224.6|2224.3|109
1638286920000|2021-11-30 15:42:00|2224.8|2224.5|2225.7|2225.4|2226|2225.7|2224.5|2224.2|61
1638286930000|2021-11-30 15:42:10|2225.8|2225.5|2225.4|2225.1|2226.4|2226.1|2224.8|2224.5|89
1638286940000|2021-11-30 15:42:20|2225.3|2225|2224.1|2223.8|2225.5|2225.2|2223.5|2223.2|100
1638286950000|2021-11-30 15:42:30|2224|2223.7|2223.9|2223.6|2224.5|2224.2|2223.8|2223.5|58
1638286960000|2021-11-30 15:42:40|2224|2223.7|2223.6|2223.3|2224.2|2223.9|2223.5|2223.2|45
1638286970000|2021-11-30 15:42:50|2223.5|2223.2|2224.1|2223.8|2224.1|2223.8|2223.2|2222.9|95
1638286980000|2021-11-30 15:43:00|2224.2|2223.9|2223.3|2223|2224.3|2224|2223.1|2222.8|46
1638286990000|2021-11-30 15:43:10|2223.2|2222.9|2222.2|2221.9|2223.2|2222.9|2222|2221.7|122
1638287000000|2021-11-30 15:43:20|2222.4|2222.1|2221.6|2221.3|2222.4|2222.1|2221.6|2221.3|74
1638287010000|2021-11-30 15:43:30|2221.3|2221|2221.8|2221.5|2222.1|2221.8|2221.3|2221|82
1638287020000|2021-11-30 15:43:40|2221.7|2221.4|2220.8|2220.5|2221.9|2221.6|2220.6|2220.3|105
1638287030000|2021-11-30 15:43:50|2220.6|2220.3|2221.9|2221.6|2221.9|2221.6|2220.6|2220.3|79
1638287040000|2021-11-30 15:44:00|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.1|2220.8|143
1638287050000|2021-11-30 15:44:10|2222.1|2221.8|2220.8|2220.5|2222.3|2222|2220.6|2220.3|244
1638287060000|2021-11-30 15:44:20|2220.6|2220.3|2220.9|2220.6|2221.2|2220.9|2220.4|2220.1|103
1638287070000|2021-11-30 15:44:30|2221|2220.7|2221.8|2221.5|2221.8|2221.5|2220.4|2220.1|217
1638287080000|2021-11-30 15:44:40|2221.7|2221.4|2222.1|2221.8|2222.4|2222.1|2221.7|2221.4|101
1638287090000|2021-11-30 15:44:50|2221.9|2221.6|2221.2|2220.9|2221.9|2221.6|2221|2220.7|58
1638287100000|2021-11-30 15:45:00|2221.6|2221.3|2220.4|2220.1|2221.9|2221.6|2220.3|2220|121
1638287110000|2021-11-30 15:45:10|2220.5|2220.2|2220.4|2220.1|2221.2|2220.9|2220|2219.7|55
1638287120000|2021-11-30 15:45:20|2220.3|2220|2219.5|2219.2|2220.4|2220.1|2219.2|2218.9|77
1638287130000|2021-11-30 15:45:30|2219.3|2219|2219|2218.7|2219.4|2219.1|2218.8|2218.5|84
1638287140000|2021-11-30 15:45:40|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.3|2218|109
1638287150000|2021-11-30 15:45:50|2218.9|2218.6|2219.3|2219|2219.5|2219.2|2218.5|2218.2|81
1638287160000|2021-11-30 15:46:00|2219.5|2219.2|2218.6|2218.3|2219.5|2219.2|2218.5|2218.2|137
1638287170000|2021-11-30 15:46:10|2218.3|2218|2218.3|2218|2219|2218.7|2218.2|2217.9|128
1638287180000|2021-11-30 15:46:20|2218.5|2218.2|2218.1|2217.8|2218.7|2218.4|2218.1|2217.8|87
1638287190000|2021-11-30 15:46:30|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.4|2217.1|128
1638287200000|2021-11-30 15:46:40|2218|2217.7|2220.5|2220.2|2220.5|2220.2|2217.9|2217.6|132
1638287210000|2021-11-30 15:46:50|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2219.6|2219.3|55
1638287220000|2021-11-30 15:47:00|2220.3|2220|2220.1|2219.8|2220.4|2220.1|2219.7|2219.4|96
1638287230000|2021-11-30 15:47:10|2220.2|2219.9|2219.2|2218.9|2220.6|2220.3|2219.1|2218.8|128
1638287240000|2021-11-30 15:47:20|2219.3|2219|2218.8|2218.5|2219.5|2219.2|2218.5|2218.2|61
1638287250000|2021-11-30 15:47:30|2218.9|2218.6|2218.8|2218.5|2219.1|2218.8|2218.6|2218.3|49
1638287260000|2021-11-30 15:47:40|2218.7|2218.4|2218.5|2218.2|2219.1|2218.8|2218.5|2218.2|40
1638287270000|2021-11-30 15:47:50|2218.3|2218|2218.2|2217.9|2218.6|2218.3|2218|2217.7|82
1638287280000|2021-11-30 15:48:00|2218.5|2218.2|2218.1|2217.8|2219|2218.7|2217.8|2217.5|128
1638287290000|2021-11-30 15:48:10|2218|2217.7|2217.5|2217.2|2218.1|2217.8|2216.9|2216.6|238
1638287300000|2021-11-30 15:48:20|2217.4|2217.1|2217.1|2216.8|2217.9|2217.6|2216.9|2216.6|283
1638287310000|2021-11-30 15:48:30|2217.2|2216.9|2216|2215.7|2217.2|2216.9|2215.8|2215.5|150
1638287320000|2021-11-30 15:48:40|2216.1|2215.8|2216.4|2216.1|2217|2216.7|2216.1|2215.8|53
1638287330000|2021-11-30 15:48:50|2216.3|2216|2216.3|2216|2216.8|2216.5|2216.1|2215.8|76
1638287340000|2021-11-30 15:49:00|2216.2|2215.9|2214.4|2214.1|2216.3|2216|2214.1|2213.8|277
1638287350000|2021-11-30 15:49:10|2214.3|2214|2214.9|2214.6|2215|2214.7|2214.3|2214|173
1638287360000|2021-11-30 15:49:20|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.3|2214|213
1638287370000|2021-11-30 15:49:30|2214.5|2214.2|2213.3|2213|2214.6|2214.3|2213.3|2213|183
1638287380000|2021-11-30 15:49:40|2213.2|2212.9|2214.7|2214.4|2214.8|2214.5|2213.2|2212.9|201
1638287390000|2021-11-30 15:49:50|2214.8|2214.5|2213.2|2212.9|2214.8|2214.5|2213.2|2212.9|205
1638287400000|2021-11-30 15:50:00|2213|2212.7|2212.2|2211.9|2213|2212.7|2211.8|2211.5|465
1638287410000|2021-11-30 15:50:10|2212.1|2211.8|2211.6|2211.3|2212.3|2212|2210.9|2210.6|198
1638287420000|2021-11-30 15:50:20|2211.5|2211.2|2212.6|2212.3|2213|2212.7|2211.2|2210.9|243
1638287430000|2021-11-30 15:50:30|2212.7|2212.4|2211.1|2210.8|2212.7|2212.4|2211|2210.7|175
1638287440000|2021-11-30 15:50:40|2210.7|2210.4|2210.7|2210.4|2211.1|2210.8|2210.2|2209.9|125
1638287450000|2021-11-30 15:50:50|2210.5|2210.2|2212.1|2211.8|2213.1|2212.8|2210.5|2210.2|170
1638287460000|2021-11-30 15:51:00|2212|2211.7|2212.7|2212.4|2212.7|2212.4|2211.7|2211.4|166
1638287470000|2021-11-30 15:51:10|2212.8|2212.5|2213.7|2213.4|2214.4|2214.1|2212.7|2212.4|224
1638287480000|2021-11-30 15:51:20|2213.8|2213.5|2213.2|2212.9|2214.4|2214.1|2213.2|2212.9|189
1638287490000|2021-11-30 15:51:30|2213.4|2213.1|2214.8|2214.5|2214.9|2214.6|2213.2|2212.9|120
1638287500000|2021-11-30 15:51:40|2214.7|2214.4|2215|2214.7|2215.4|2215.1|2214.7|2214.4|103
1638287510000|2021-11-30 15:51:50|2215.1|2214.8|2214.5|2214.2|2215.1|2214.8|2213.7|2213.4|189
1638287520000|2021-11-30 15:52:00|2214.7|2214.4|2213.1|2212.8|2214.7|2214.4|2213.1|2212.8|210
1638287530000|2021-11-30 15:52:10|2213.4|2213.1|2214.3|2214|2214.3|2214|2212.8|2212.5|169
1638287540000|2021-11-30 15:52:20|2214.9|2214.6|2213.2|2212.9|2215.2|2214.9|2212.1|2211.8|351
1638287550000|2021-11-30 15:52:30|2212.9|2212.6|2212.9|2212.6|2213.4|2213.1|2212|2211.7|139
1638287560000|2021-11-30 15:52:40|2213.1|2212.8|2212|2211.7|2213.1|2212.8|2211.7|2211.4|131
1638287570000|2021-11-30 15:52:50|2211.9|2211.6|2211|2210.7|2211.9|2211.6|2210.3|2210|255
1638287580000|2021-11-30 15:53:00|2211.3|2211|2211.5|2211.2|2211.9|2211.6|2210.8|2210.5|163
1638287590000|2021-11-30 15:53:10|2211.8|2211.5|2210.3|2210|2212.1|2211.8|2210.3|2210|280
1638287600000|2021-11-30 15:53:20|2210.7|2210.4|2210.1|2209.8|2211.3|2211|2210.1|2209.8|292
1638287610000|2021-11-30 15:53:30|2209.7|2209.4|2208|2207.7|2209.7|2209.4|2208|2207.7|958
1638287620000|2021-11-30 15:53:40|2208.1|2207.8|2208.1|2207.8|2208.4|2208.1|2206.7|2206.4|693
1638287630000|2021-11-30 15:53:50|2207.9|2207.6|2207.7|2207.4|2208.3|2208|2207.2|2206.9|335
1638287640000|2021-11-30 15:54:00|2207.1|2206.8|2207.1|2206.8|2207.9|2207.6|2206.8|2206.5|307
1638287650000|2021-11-30 15:54:10|2207.2|2206.9|2206.2|2205.9|2207.6|2207.3|2205.9|2205.6|294
1638287660000|2021-11-30 15:54:20|2206.1|2205.8|2206.6|2206.3|2207.6|2207.3|2206|2205.7|226
1638287670000|2021-11-30 15:54:30|2206.5|2206.2|2205.3|2205|2206.5|2206.2|2205.1|2204.8|345
1638287680000|2021-11-30 15:54:40|2205.8|2205.5|2207.1|2206.8|2207.2|2206.9|2205.8|2205.5|193
1638287690000|2021-11-30 15:54:50|2207.2|2206.9|2205.8|2205.5|2207.2|2206.9|2205.3|2205|185
1638287700000|2021-11-30 15:55:00|2205.7|2205.4|2204.2|2203.9|2206.2|2205.9|2203.9|2203.6|554
1638287710000|2021-11-30 15:55:10|2204.1|2203.8|2204.3|2204|2205.1|2204.8|2204|2203.7|304
1638287720000|2021-11-30 15:55:20|2204.4|2204.1|2202.7|2202.4|2204.4|2204.1|2201.9|2201.6|318
1638287730000|2021-11-30 15:55:30|2202.4|2202.1|2201.2|2200.9|2202.9|2202.6|2200.9|2200.6|231
1638287740000|2021-11-30 15:55:40|2201.4|2201.1|2203.2|2202.9|2203.2|2202.9|2200.3|2200|322
1638287750000|2021-11-30 15:55:50|2203.8|2203.5|2203.6|2203.3|2203.9|2203.6|2202.3|2202|362
1638287760000|2021-11-30 15:56:00|2203.4|2203.1|2202.4|2202.1|2203.4|2203.1|2201.5|2201.2|388
1638287770000|2021-11-30 15:56:10|2202.6|2202.3|2201.4|2201.1|2202.6|2202.3|2200.7|2200.4|472
1638287780000|2021-11-30 15:56:20|2201.2|2200.9|2203.7|2203.4|2204.5|2204.2|2201.2|2200.9|407
1638287790000|2021-11-30 15:56:30|2203.6|2203.3|2202.6|2202.3|2203.6|2203.3|2201.1|2200.8|573
1638287800000|2021-11-30 15:56:40|2202.9|2202.6|2202.1|2201.8|2203.6|2203.3|2202.1|2201.8|243
1638287810000|2021-11-30 15:56:50|2202|2201.7|2199.6|2199.3|2202.3|2202|2199.5|2199.2|378
1638287820000|2021-11-30 15:57:00|2199.7|2199.4|2200.7|2200.4|2202.3|2202|2199.7|2199.4|469
1638287830000|2021-11-30 15:57:10|2200.9|2200.6|2201.6|2201.3|2202.6|2202.3|2200.9|2200.6|237
1638287840000|2021-11-30 15:57:20|2201.5|2201.2|2200.9|2200.6|2201.6|2201.3|2200.1|2199.8|213
1638287850000|2021-11-30 15:57:30|2200.8|2200.5|2200.6|2200.3|2200.9|2200.6|2197.9|2197.6|369
1638287860000|2021-11-30 15:57:40|2200.4|2200.1|2200.4|2200.1|2201|2200.7|2199.7|2199.4|229
1638287870000|2021-11-30 15:57:50|2200.3|2200|2199.2|2198.9|2200.9|2200.6|2198.7|2198.4|287
1638287880000|2021-11-30 15:58:00|2199.4|2199.1|2200|2199.7|2201|2200.7|2199.4|2199.1|194
1638287890000|2021-11-30 15:58:10|2200.2|2199.9|2201|2200.7|2201.2|2200.9|2199.9|2199.6|201
1638287900000|2021-11-30 15:58:20|2200.8|2200.5|2200.2|2199.9|2200.8|2200.5|2199.9|2199.6|124
1638287910000|2021-11-30 15:58:30|2200.4|2200.1|2199.4|2199.1|2200.6|2200.3|2199.3|2199|156
1638287920000|2021-11-30 15:58:40|2199.5|2199.2|2199.3|2199|2199.9|2199.6|2198.8|2198.5|129
1638287930000|2021-11-30 15:58:50|2199.2|2198.9|2199|2198.7|2199.6|2199.3|2198.9|2198.6|93
1638287940000|2021-11-30 15:59:00|2199.5|2199.2|2199.3|2199|2200|2199.7|2198.5|2198.2|235
1638287950000|2021-11-30 15:59:10|2199.5|2199.2|2198.4|2198.1|2200.7|2200.4|2198.1|2197.8|288
1638287960000|2021-11-30 15:59:20|2198.6|2198.3|2197.6|2197.3|2198.8|2198.5|2197.5|2197.2|320
1638287970000|2021-11-30 15:59:30|2197.4|2197.1|2197.7|2197.4|2197.9|2197.6|2196.8|2196.5|233
1638287980000|2021-11-30 15:59:40|2197.5|2197.2|2197.6|2197.3|2198.1|2197.8|2197|2196.7|178
1638287990000|2021-11-30 15:59:50|2197.3|2197|2196.8|2196.5|2198|2197.7|2196.6|2196.3|173
1638288000000|2021-11-30 16:00:00|2196.9|2196.6|2196.1|2195.8|2196.9|2196.6|2195.8|2195.5|299
1638288010000|2021-11-30 16:00:10|2195.7|2195.4|2194.6|2194.3|2195.8|2195.5|2194.4|2194.1|396
1638288020000|2021-11-30 16:00:20|2194.5|2194.2|2196.5|2196.2|2196.7|2196.4|2194.3|2194|575
1638288030000|2021-11-30 16:00:30|2196.4|2196.1|2196.4|2196.1|2197.2|2196.9|2195.5|2195.2|539
1638288040000|2021-11-30 16:00:40|2196.5|2196.2|2194.2|2193.9|2196.6|2196.3|2193.6|2193.3|280
1638288050000|2021-11-30 16:00:50|2194.4|2194.1|2193.8|2193.5|2195.1|2194.8|2193.7|2193.4|204
1638288060000|2021-11-30 16:01:00|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2192.4|2192.1|440
1638288070000|2021-11-30 16:01:10|2193.1|2192.8|2191.9|2191.6|2193.3|2193|2191.9|2191.6|357
1638288080000|2021-11-30 16:01:20|2192.2|2191.9|2192|2191.7|2193.4|2193.1|2191.8|2191.5|381
1638288090000|2021-11-30 16:01:30|2191.9|2191.6|2193.6|2193.3|2193.6|2193.3|2191.8|2191.5|227
1638288100000|2021-11-30 16:01:40|2193.8|2193.5|2192.8|2192.5|2195.1|2194.8|2192.8|2192.5|290
1638288110000|2021-11-30 16:01:50|2192.6|2192.3|2192.3|2192|2193.4|2193.1|2192.3|2192|276
1638288120000|2021-11-30 16:02:00|2192.2|2191.9|2193.2|2192.9|2193.9|2193.6|2192.2|2191.9|293
1638288130000|2021-11-30 16:02:10|2193.3|2193|2193.6|2193.3|2194.3|2194|2193.1|2192.8|224
1638288140000|2021-11-30 16:02:20|2193.7|2193.4|2192.9|2192.6|2194|2193.7|2192|2191.7|231
1638288150000|2021-11-30 16:02:30|2193.2|2192.9|2193|2192.7|2193.3|2193|2192.6|2192.3|121
1638288160000|2021-11-30 16:02:40|2193.1|2192.8|2191.9|2191.6|2193.1|2192.8|2191.8|2191.5|204
1638288170000|2021-11-30 16:02:50|2192.1|2191.8|2192.6|2192.3|2192.8|2192.5|2192|2191.7|220
1638288180000|2021-11-30 16:03:00|2192.5|2192.2|2194.5|2194.2|2195.1|2194.8|2192.5|2192.2|344
1638288190000|2021-11-30 16:03:10|2194.9|2194.6|2196.2|2195.9|2196.7|2196.4|2194.8|2194.5|362
1638288200000|2021-11-30 16:03:20|2196.1|2195.8|2197.5|2197.2|2197.7|2197.4|2196|2195.7|329
1638288210000|2021-11-30 16:03:30|2197.1|2196.8|2197.2|2196.9|2197.8|2197.5|2196.9|2196.6|209
1638288220000|2021-11-30 16:03:40|2197.3|2197|2197.1|2196.8|2198.8|2198.5|2197.1|2196.8|264
1638288230000|2021-11-30 16:03:50|2197|2196.7|2199.4|2199.1|2199.8|2199.5|2197|2196.7|160
1638288240000|2021-11-30 16:04:00|2199.1|2198.8|2200.1|2199.8|2200.2|2199.9|2199|2198.7|230
1638288250000|2021-11-30 16:04:10|2199.8|2199.5|2199|2198.7|2200.3|2200|2198.3|2198|324
1638288260000|2021-11-30 16:04:20|2199.2|2198.9|2200.8|2200.5|2200.8|2200.5|2198.6|2198.3|261
1638288270000|2021-11-30 16:04:30|2201|2200.7|2200.7|2200.4|2201.4|2201.1|2200|2199.7|412
1638288280000|2021-11-30 16:04:40|2200.4|2200.1|2199.6|2199.3|2200.7|2200.4|2199.3|2199|225
1638288290000|2021-11-30 16:04:50|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2199.1|2198.8|200
1638288300000|2021-11-30 16:05:00|2198.8|2198.5|2200.1|2199.8|2200.6|2200.3|2198.7|2198.4|632
1638288310000|2021-11-30 16:05:10|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.4|2199.1|251
1638288320000|2021-11-30 16:05:20|2200.2|2199.9|2200.5|2200.2|2200.9|2200.6|2199.7|2199.4|284
1638288330000|2021-11-30 16:05:30|2200.6|2200.3|2199.8|2199.5|2200.6|2200.3|2199.5|2199.2|274
1638288340000|2021-11-30 16:05:40|2199.9|2199.6|2199.7|2199.4|2200.2|2199.9|2199.2|2198.9|221
1638288350000|2021-11-30 16:05:50|2199.6|2199.3|2200.9|2200.6|2201.3|2201|2199.6|2199.3|137
1638288360000|2021-11-30 16:06:00|2200.8|2200.5|2198.1|2197.8|2200.8|2200.5|2197.7|2197.4|167
1638288370000|2021-11-30 16:06:10|2197.9|2197.6|2197.5|2197.2|2198.3|2198|2197.5|2197.2|92
1638288380000|2021-11-30 16:06:20|2197.3|2197|2197.6|2197.3|2197.8|2197.5|2196.4|2196.1|136
1638288390000|2021-11-30 16:06:30|2197.8|2197.5|2198.9|2198.6|2199|2198.7|2197.8|2197.5|84
1638288400000|2021-11-30 16:06:40|2198.8|2198.5|2198.5|2198.2|2199.2|2198.9|2198|2197.7|73
1638288410000|2021-11-30 16:06:50|2198.7|2198.4|2199|2198.7|2199.4|2199.1|2198.2|2197.9|92
1638288420000|2021-11-30 16:07:00|2198.8|2198.5|2198.4|2198.1|2199.2|2198.9|2198.1|2197.8|101
1638288430000|2021-11-30 16:07:10|2198.2|2197.9|2198.8|2198.5|2199.1|2198.8|2197.8|2197.5|68
1638288440000|2021-11-30 16:07:20|2198.9|2198.6|2198.6|2198.3|2199.5|2199.2|2198.5|2198.2|136
1638288450000|2021-11-30 16:07:30|2198.3|2198|2197.6|2197.3|2198.7|2198.4|2197.2|2196.9|68
1638288460000|2021-11-30 16:07:40|2197.5|2197.2|2198.7|2198.4|2199|2198.7|2197.4|2197.1|104
1638288470000|2021-11-30 16:07:50|2198.8|2198.5|2198.4|2198.1|2199|2198.7|2198.2|2197.9|61
1638288480000|2021-11-30 16:08:00|2197.7|2197.4|2197.7|2197.4|2198.2|2197.9|2197.1|2196.8|130
1638288490000|2021-11-30 16:08:10|2197.9|2197.6|2199.9|2199.6|2199.9|2199.6|2197.7|2197.4|143
1638288500000|2021-11-30 16:08:20|2200.2|2199.9|2199.4|2199.1|2200.3|2200|2199|2198.7|197
1638288510000|2021-11-30 16:08:30|2199|2198.7|2199.4|2199.1|2199.6|2199.3|2198.9|2198.6|83
1638288520000|2021-11-30 16:08:40|2199.3|2199|2200|2199.7|2200.1|2199.8|2199.1|2198.8|103
1638288530000|2021-11-30 16:08:50|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2198.6|2198.3|104
1638288540000|2021-11-30 16:09:00|2200.3|2200|2199.8|2199.5|2200.7|2200.4|2199.6|2199.3|234
1638288550000|2021-11-30 16:09:10|2199.7|2199.4|2198.7|2198.4|2199.8|2199.5|2198.6|2198.3|113
1638288560000|2021-11-30 16:09:20|2198.9|2198.6|2199.5|2199.2|2199.5|2199.2|2198.3|2198|110
1638288570000|2021-11-30 16:09:30|2199.7|2199.4|2198.5|2198.2|2200|2199.7|2198.5|2198.2|129
1638288580000|2021-11-30 16:09:40|2198.6|2198.3|2198.1|2197.8|2199|2198.7|2198|2197.7|279
1638288590000|2021-11-30 16:09:50|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2197.5|2197.2|153
1638288600000|2021-11-30 16:10:00|2198.8|2198.5|2199.4|2199.1|2199.4|2199.1|2198.1|2197.8|150
1638288610000|2021-11-30 16:10:10|2198.9|2198.6|2198.2|2197.9|2199.1|2198.8|2197.4|2197.1|109
1638288620000|2021-11-30 16:10:20|2197.8|2197.5|2196.7|2196.4|2198|2197.7|2196.7|2196.4|127
1638288630000|2021-11-30 16:10:30|2196.8|2196.5|2195.8|2195.5|2197.6|2197.3|2195.8|2195.5|261
1638288640000|2021-11-30 16:10:40|2196.1|2195.8|2196|2195.7|2196.4|2196.1|2195.6|2195.3|164
1638288650000|2021-11-30 16:10:50|2195.9|2195.6|2198.5|2198.2|2198.7|2198.4|2195.9|2195.6|344
1638288660000|2021-11-30 16:11:00|2198.6|2198.3|2201.1|2200.8|2201.8|2201.5|2198.3|2198|295
1638288670000|2021-11-30 16:11:10|2200.9|2200.6|2200.2|2199.9|2201.6|2201.3|2199.8|2199.5|141
1638288680000|2021-11-30 16:11:20|2200|2199.7|2201.1|2200.8|2201.3|2201|2200|2199.7|103
1638288690000|2021-11-30 16:11:30|2201|2200.7|2202.4|2202.1|2202.5|2202.2|2200.9|2200.6|167
1638288700000|2021-11-30 16:11:40|2202.6|2202.3|2202.7|2202.4|2203.1|2202.8|2202.1|2201.8|189
1638288710000|2021-11-30 16:11:50|2202.4|2202.1|2202.5|2202.2|2202.8|2202.5|2202.2|2201.9|175
1638288720000|2021-11-30 16:12:00|2203|2202.7|2202.7|2202.4|2203|2202.7|2202|2201.7|103
1638288730000|2021-11-30 16:12:10|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|80
1638288740000|2021-11-30 16:12:20|2202.3|2202|2201.9|2201.6|2202.6|2202.3|2201.6|2201.3|91
1638288750000|2021-11-30 16:12:30|2202|2201.7|2203.3|2203|2203.8|2203.5|2201.8|2201.5|139
1638288760000|2021-11-30 16:12:40|2203.2|2202.9|2204|2203.7|2204.2|2203.9|2203.2|2202.9|139
1638288770000|2021-11-30 16:12:50|2203.9|2203.6|2204.8|2204.5|2204.8|2204.5|2203.8|2203.5|199
1638288780000|2021-11-30 16:13:00|2204.5|2204.2|2204.1|2203.8|2204.8|2204.5|2203.8|2203.5|323
1638288790000|2021-11-30 16:13:10|2204.2|2203.9|2204.1|2203.8|2204.4|2204.1|2203.7|2203.4|81
1638288800000|2021-11-30 16:13:20|2203.9|2203.6|2204.7|2204.4|2204.7|2204.4|2203.3|2203|93
1638288810000|2021-11-30 16:13:30|2204.8|2204.5|2205.4|2205.1|2205.8|2205.5|2204.8|2204.5|250
1638288820000|2021-11-30 16:13:40|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2204.9|2204.6|80
1638288830000|2021-11-30 16:13:50|2205.6|2205.3|2206.1|2205.8|2206.3|2206|2205.6|2205.3|96
1638288840000|2021-11-30 16:14:00|2205.9|2205.6|2206.3|2206|2206.4|2206.1|2205|2204.7|156
1638288850000|2021-11-30 16:14:10|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|120
1638288860000|2021-11-30 16:14:20|2206.9|2206.6|2207|2206.7|2207.5|2207.2|2206.8|2206.5|169
1638288870000|2021-11-30 16:14:30|2207.1|2206.8|2206.9|2206.6|2207.5|2207.2|2206.9|2206.6|71
1638288880000|2021-11-30 16:14:40|2207.1|2206.8|2207.9|2207.6|2208.1|2207.8|2206.9|2206.6|141
1638288890000|2021-11-30 16:14:50|2207.8|2207.5|2208.4|2208.1|2208.5|2208.2|2207.7|2207.4|177
1638288900000|2021-11-30 16:15:00|2208.3|2208|2208.1|2207.8|2208.5|2208.2|2207.6|2207.3|275
1638288910000|2021-11-30 16:15:10|2208|2207.7|2207|2206.7|2208.1|2207.8|2206.8|2206.5|159
1638288920000|2021-11-30 16:15:20|2207.1|2206.8|2207.8|2207.5|2208.1|2207.8|2207|2206.7|48
1638288930000|2021-11-30 16:15:30|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2206.9|2206.6|105
1638288940000|2021-11-30 16:15:40|2207.1|2206.8|2208|2207.7|2208.3|2208|2207.1|2206.8|110
1638288950000|2021-11-30 16:15:50|2207.9|2207.6|2208.5|2208.2|2209|2208.7|2207.8|2207.5|103
1638288960000|2021-11-30 16:16:00|2208.3|2208|2207.8|2207.5|2208.4|2208.1|2207.7|2207.4|95
1638288970000|2021-11-30 16:16:10|2207.9|2207.6|2207.4|2207.1|2208.3|2208|2207|2206.7|91
1638288980000|2021-11-30 16:16:20|2207.3|2207|2209.4|2209.1|2209.4|2209.1|2207.3|2207|121
1638288990000|2021-11-30 16:16:30|2209.5|2209.2|2209.5|2209.2|2210.3|2210|2209|2208.7|332
1638289000000|2021-11-30 16:16:40|2209.4|2209.1|2210.2|2209.9|2210.3|2210|2209.2|2208.9|117
1638289010000|2021-11-30 16:16:50|2210.4|2210.1|2209.9|2209.6|2210.8|2210.5|2209.9|2209.6|213
1638289020000|2021-11-30 16:17:00|2210|2209.7|2211.1|2210.8|2211.3|2211|2210|2209.7|151
1638289030000|2021-11-30 16:17:10|2211|2210.7|2209.9|2209.6|2211.1|2210.8|2209.9|2209.6|148
1638289040000|2021-11-30 16:17:20|2209.8|2209.5|2209.5|2209.2|2210.4|2210.1|2209|2208.7|108
1638289050000|2021-11-30 16:17:30|2209.3|2209|2211|2210.7|2211.2|2210.9|2209.3|2209|91
1638289060000|2021-11-30 16:17:40|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.5|2210.2|38
1638289070000|2021-11-30 16:17:50|2210.9|2210.6|2210.9|2210.6|2211.4|2211.1|2210.8|2210.5|57
1638289080000|2021-11-30 16:18:00|2210.8|2210.5|2210.3|2210|2211.2|2210.9|2210.3|2210|189
1638289090000|2021-11-30 16:18:10|2210.2|2209.9|2210.3|2210|2210.8|2210.5|2210.2|2209.9|102
1638289100000|2021-11-30 16:18:20|2210.4|2210.1|2210.7|2210.4|2211|2210.7|2210.2|2209.9|79
1638289110000|2021-11-30 16:18:30|2211.1|2210.8|2211.4|2211.1|2211.6|2211.3|2210.9|2210.6|142
1638289120000|2021-11-30 16:18:40|2211.3|2211|2211.9|2211.6|2212.1|2211.8|2211.2|2210.9|89
1638289130000|2021-11-30 16:18:50|2211.8|2211.5|2211.2|2210.9|2211.8|2211.5|2211|2210.7|90
1638289140000|2021-11-30 16:19:00|2211.3|2211|2211|2210.7|2211.5|2211.2|2210.6|2210.3|128
1638289150000|2021-11-30 16:19:10|2211.1|2210.8|2209.8|2209.5|2211.3|2211|2209.3|2209|239
1638289160000|2021-11-30 16:19:20|2209.7|2209.4|2209.7|2209.4|2210|2209.7|2209|2208.7|123
1638289170000|2021-11-30 16:19:30|2209.5|2209.2|2210|2209.7|2210|2209.7|2208.7|2208.4|188
1638289180000|2021-11-30 16:19:40|2209.9|2209.6|2209|2208.7|2209.9|2209.6|2209|2208.7|49
1638289190000|2021-11-30 16:19:50|2208.9|2208.6|2209.4|2209.1|2209.8|2209.5|2208.6|2208.3|113
1638289200000|2021-11-30 16:20:00|2209.3|2209|2210.6|2210.3|2210.6|2210.3|2209.1|2208.8|111
1638289210000|2021-11-30 16:20:10|2210.5|2210.2|2212|2211.7|2212.5|2212.2|2210.4|2210.1|242
1638289220000|2021-11-30 16:20:20|2211.9|2211.6|2211.7|2211.4|2212.2|2211.9|2211.3|2211|108
1638289230000|2021-11-30 16:20:30|2211.8|2211.5|2211.5|2211.2|2211.9|2211.6|2211.3|2211|79
1638289240000|2021-11-30 16:20:40|2211.6|2211.3|2211.3|2211|2212.2|2211.9|2211.3|2211|100
1638289250000|2021-11-30 16:20:50|2211.5|2211.2|2210.4|2210.1|2211.7|2211.4|2210.1|2209.8|126
1638289260000|2021-11-30 16:21:00|2210.2|2209.9|2209.7|2209.4|2210.3|2210|2209.5|2209.2|118
1638289270000|2021-11-30 16:21:10|2209.6|2209.3|2208.1|2207.8|2209.8|2209.5|2207.9|2207.6|72
1638289280000|2021-11-30 16:21:20|2208.2|2207.9|2206.9|2206.6|2208.2|2207.9|2206.4|2206.1|393
1638289290000|2021-11-30 16:21:30|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2205.9|2205.6|115
1638289300000|2021-11-30 16:21:40|2206.4|2206.1|2206.5|2206.2|2206.7|2206.4|2206|2205.7|75
1638289310000|2021-11-30 16:21:50|2206.2|2205.9|2206.3|2206|2207|2206.7|2206|2205.7|45
1638289320000|2021-11-30 16:22:00|2206|2205.7|2206.4|2206.1|2206.5|2206.2|2205.7|2205.4|86
1638289330000|2021-11-30 16:22:10|2206.3|2206|2205.2|2204.9|2206.5|2206.2|2205|2204.7|78
1638289340000|2021-11-30 16:22:20|2205.3|2205|2205.3|2205|2206|2205.7|2205.1|2204.8|93
1638289350000|2021-11-30 16:22:30|2205.6|2205.3|2205|2204.7|2206.1|2205.8|2205|2204.7|143
1638289360000|2021-11-30 16:22:40|2204.6|2204.3|2204.6|2204.3|2205.1|2204.8|2204.5|2204.2|164
1638289370000|2021-11-30 16:22:50|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.2|2203.9|202
1638289380000|2021-11-30 16:23:00|2205.1|2204.8|2204.1|2203.8|2205.2|2204.9|2204.1|2203.8|103
1638289390000|2021-11-30 16:23:10|2204.2|2203.9|2204|2203.7|2204.3|2204|2203.7|2203.4|64
1638289400000|2021-11-30 16:23:20|2203.9|2203.6|2203.3|2203|2204.3|2204|2203.3|2203|62
1638289410000|2021-11-30 16:23:30|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203|2202.7|64
1638289420000|2021-11-30 16:23:40|2203.1|2202.8|2202|2201.7|2203.1|2202.8|2202|2201.7|71
1638289430000|2021-11-30 16:23:50|2202.1|2201.8|2201.6|2201.3|2202.2|2201.9|2201.4|2201.1|116
1638289440000|2021-11-30 16:24:00|2201.5|2201.2|2201.4|2201.1|2201.8|2201.5|2201|2200.7|93
1638289450000|2021-11-30 16:24:10|2201.5|2201.2|2200.7|2200.4|2201.5|2201.2|2200.7|2200.4|97
1638289460000|2021-11-30 16:24:20|2200.8|2200.5|2200.2|2199.9|2201|2200.7|2199.9|2199.6|110
1638289470000|2021-11-30 16:24:30|2200.1|2199.8|2199.6|2199.3|2200.4|2200.1|2199.5|2199.2|112
1638289480000|2021-11-30 16:24:40|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|117
1638289490000|2021-11-30 16:24:50|2199.5|2199.2|2199.3|2199|2200|2199.7|2199.3|2199|99
1638289500000|2021-11-30 16:25:00|2199.1|2198.8|2199.1|2198.8|2199.6|2199.3|2198.9|2198.6|97
1638289510000|2021-11-30 16:25:10|2199|2198.7|2199.9|2199.6|2200.1|2199.8|2198.5|2198.2|179
1638289520000|2021-11-30 16:25:20|2199.8|2199.5|2199.7|2199.4|2200.6|2200.3|2199.3|2199|127
1638289530000|2021-11-30 16:25:30|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|48
1638289540000|2021-11-30 16:25:40|2199.1|2198.8|2198.7|2198.4|2199.6|2199.3|2198.4|2198.1|99
1638289550000|2021-11-30 16:25:50|2198.8|2198.5|2198.8|2198.5|2199.4|2199.1|2198.7|2198.4|51
1638289560000|2021-11-30 16:26:00|2199|2198.7|2199.8|2199.5|2200.4|2200.1|2198.9|2198.6|135
1638289570000|2021-11-30 16:26:10|2200.1|2199.8|2202.1|2201.8|2202.1|2201.8|2199.8|2199.5|135
1638289580000|2021-11-30 16:26:20|2202.2|2201.9|2201.4|2201.1|2202.3|2202|2201|2200.7|118
1638289590000|2021-11-30 16:26:30|2201.2|2200.9|2202.8|2202.5|2203.2|2202.9|2201.1|2200.8|535
1638289600000|2021-11-30 16:26:40|2202.7|2202.4|2203.3|2203|2203.6|2203.3|2202.7|2202.4|260
1638289610000|2021-11-30 16:26:50|2203.4|2203.1|2201.7|2201.4|2203.5|2203.2|2201.6|2201.3|143
1638289620000|2021-11-30 16:27:00|2201.8|2201.5|2201.7|2201.4|2202.4|2202.1|2201.3|2201|54
1638289630000|2021-11-30 16:27:10|2201.8|2201.5|2203.3|2203|2203.5|2203.2|2201.8|2201.5|104
1638289640000|2021-11-30 16:27:20|2203.4|2203.1|2203|2202.7|2203.8|2203.5|2202.9|2202.6|116
1638289650000|2021-11-30 16:27:30|2203.1|2202.8|2203.3|2203|2203.7|2203.4|2203|2202.7|65
1638289660000|2021-11-30 16:27:40|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2202.7|2202.4|49
1638289670000|2021-11-30 16:27:50|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.4|2202.1|31
1638289680000|2021-11-30 16:28:00|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2201.7|2201.4|158
1638289690000|2021-11-30 16:28:10|2203|2202.7|2201.7|2201.4|2203.2|2202.9|2201.3|2201|159
1638289700000|2021-11-30 16:28:20|2201.4|2201.1|2201.6|2201.3|2201.9|2201.6|2201.1|2200.8|73
1638289710000|2021-11-30 16:28:30|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2200.9|2200.6|120
1638289720000|2021-11-30 16:28:40|2201.6|2201.3|2202.3|2202|2202.6|2202.3|2201.4|2201.1|85
1638289730000|2021-11-30 16:28:50|2202.5|2202.2|2202.6|2202.3|2202.9|2202.6|2202.2|2201.9|130
1638289740000|2021-11-30 16:29:00|2202.4|2202.1|2200.4|2200.1|2202.4|2202.1|2200.4|2200.1|122
1638289750000|2021-11-30 16:29:10|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2199.5|2199.2|72
1638289760000|2021-11-30 16:29:20|2200.1|2199.8|2200.4|2200.1|2200.8|2200.5|2199.9|2199.6|72
1638289770000|2021-11-30 16:29:30|2200.5|2200.2|2201.3|2201|2201.6|2201.3|2199.9|2199.6|95
1638289780000|2021-11-30 16:29:40|2201.6|2201.3|2202.4|2202.1|2203.1|2202.8|2200.9|2200.6|168
1638289790000|2021-11-30 16:29:50|2202.3|2202|2202|2201.7|2202.7|2202.4|2201.7|2201.4|56
1638289800000|2021-11-30 16:30:00|2201.5|2201.2|2202.6|2202.3|2202.7|2202.4|2200.3|2200|232
1638289810000|2021-11-30 16:30:10|2202.3|2202|2202.8|2202.5|2203.2|2202.9|2201.3|2201|148
1638289820000|2021-11-30 16:30:20|2203|2202.7|2202.6|2202.3|2203.3|2203|2202.3|2202|138
1638289830000|2021-11-30 16:30:30|2202.7|2202.4|2202|2201.7|2202.8|2202.5|2201.6|2201.3|114
1638289840000|2021-11-30 16:30:40|2201.9|2201.6|2201.3|2201|2201.9|2201.6|2201.1|2200.8|135
1638289850000|2021-11-30 16:30:50|2201.4|2201.1|2202.8|2202.5|2203.5|2203.2|2201.3|2201|194
1638289860000|2021-11-30 16:31:00|2202.9|2202.6|2201.4|2201.1|2202.9|2202.6|2201.3|2201|90
1638289870000|2021-11-30 16:31:10|2201.7|2201.4|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|57
1638289880000|2021-11-30 16:31:20|2202.1|2201.8|2200.6|2200.3|2202.2|2201.9|2200.6|2200.3|92
1638289890000|2021-11-30 16:31:30|2200.7|2200.4|2198.7|2198.4|2200.8|2200.5|2198.7|2198.4|111
1638289900000|2021-11-30 16:31:40|2198.8|2198.5|2198.5|2198.2|2199.4|2199.1|2198.5|2198.2|127
1638289910000|2021-11-30 16:31:50|2198.6|2198.3|2198.3|2198|2198.8|2198.5|2198.2|2197.9|130
1638289920000|2021-11-30 16:32:00|2198.4|2198.1|2197.4|2197.1|2198.4|2198.1|2197.1|2196.8|139
1638289930000|2021-11-30 16:32:10|2197.2|2196.9|2197.3|2197|2197.9|2197.6|2196.8|2196.5|100
1638289940000|2021-11-30 16:32:20|2197.4|2197.1|2196.7|2196.4|2197.8|2197.5|2196.4|2196.1|84
1638289950000|2021-11-30 16:32:30|2196.8|2196.5|2197.4|2197.1|2197.5|2197.2|2196.6|2196.3|108
1638289960000|2021-11-30 16:32:40|2197.7|2197.4|2197.7|2197.4|2198.4|2198.1|2197.7|2197.4|127
1638289970000|2021-11-30 16:32:50|2197.8|2197.5|2197.8|2197.5|2198.1|2197.8|2197.6|2197.3|88
1638289980000|2021-11-30 16:33:00|2197.9|2197.6|2196.9|2196.6|2198.2|2197.9|2196.7|2196.4|158
1638289990000|2021-11-30 16:33:10|2196.7|2196.4|2195.9|2195.6|2196.8|2196.5|2195.7|2195.4|127
1638290000000|2021-11-30 16:33:20|2196|2195.7|2196.7|2196.4|2196.7|2196.4|2195.7|2195.4|108
1638290010000|2021-11-30 16:33:30|2197.1|2196.8|2197.1|2196.8|2198.2|2197.9|2196.7|2196.4|196
1638290020000|2021-11-30 16:33:40|2196.9|2196.6|2198.3|2198|2198.4|2198.1|2196.8|2196.5|133
1638290030000|2021-11-30 16:33:50|2198|2197.7|2197|2196.7|2198.1|2197.8|2196.9|2196.6|65
1638290040000|2021-11-30 16:34:00|2197.1|2196.8|2195.5|2195.2|2197.1|2196.8|2195.1|2194.8|159
1638290050000|2021-11-30 16:34:10|2195.4|2195.1|2194.8|2194.5|2195.7|2195.4|2194.6|2194.3|164
1638290060000|2021-11-30 16:34:20|2194.9|2194.6|2194.7|2194.4|2195.3|2195|2194.6|2194.3|114
1638290070000|2021-11-30 16:34:30|2194.8|2194.5|2194.2|2193.9|2195|2194.7|2194|2193.7|314
1638290080000|2021-11-30 16:34:40|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2193.5|2193.2|278
1638290090000|2021-11-30 16:34:50|2194.3|2194|2192.9|2192.6|2194.3|2194|2192.8|2192.5|226
1638290100000|2021-11-30 16:35:00|2193|2192.7|2194.3|2194|2194.7|2194.4|2192.8|2192.5|345
1638290110000|2021-11-30 16:35:10|2194.5|2194.2|2193.8|2193.5|2195.2|2194.9|2193.6|2193.3|203
1638290120000|2021-11-30 16:35:20|2193.9|2193.6|2193.1|2192.8|2193.9|2193.6|2192.8|2192.5|278
1638290130000|2021-11-30 16:35:30|2193.2|2192.9|2192.4|2192.1|2193.2|2192.9|2192.2|2191.9|209
1638290140000|2021-11-30 16:35:40|2192.3|2192|2192.2|2191.9|2192.7|2192.4|2191.9|2191.6|264
1638290150000|2021-11-30 16:35:50|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192|2191.7|184
1638290160000|2021-11-30 16:36:00|2192.7|2192.4|2192.4|2192.1|2194.2|2193.9|2192.4|2192.1|224
1638290170000|2021-11-30 16:36:10|2192.2|2191.9|2193.7|2193.4|2193.8|2193.5|2192.1|2191.8|155
1638290180000|2021-11-30 16:36:20|2193.8|2193.5|2193.7|2193.4|2194.2|2193.9|2193.2|2192.9|167
1638290190000|2021-11-30 16:36:30|2193.9|2193.6|2195.5|2195.2|2195.5|2195.2|2193.2|2192.9|217
1638290200000|2021-11-30 16:36:40|2195.6|2195.3|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|246
1638290210000|2021-11-30 16:36:50|2195|2194.7|2194.2|2193.9|2195.2|2194.9|2194|2193.7|166
1638290220000|2021-11-30 16:37:00|2194.1|2193.8|2194.3|2194|2194.9|2194.6|2194.1|2193.8|120
1638290230000|2021-11-30 16:37:10|2194|2193.7|2192.2|2191.9|2194|2193.7|2192.2|2191.9|217
1638290240000|2021-11-30 16:37:20|2192|2191.7|2192|2191.7|2192.5|2192.2|2192|2191.7|139
1638290250000|2021-11-30 16:37:30|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2191.9|2191.6|152
1638290260000|2021-11-30 16:37:40|2192|2191.7|2193.1|2192.8|2193.2|2192.9|2191.1|2190.8|340
1638290270000|2021-11-30 16:37:50|2192.9|2192.6|2193.3|2193|2193.4|2193.1|2192.3|2192|116
1638290280000|2021-11-30 16:38:00|2193.2|2192.9|2193.2|2192.9|2194.1|2193.8|2193|2192.7|126
1638290290000|2021-11-30 16:38:10|2193.3|2193|2194.3|2194|2194.5|2194.2|2193.3|2193|146
1638290300000|2021-11-30 16:38:20|2194.2|2193.9|2193.3|2193|2194.2|2193.9|2193.2|2192.9|166
1638290310000|2021-11-30 16:38:30|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.3|2192|105
1638290320000|2021-11-30 16:38:40|2192.8|2192.5|2194.1|2193.8|2194.1|2193.8|2192.6|2192.3|101
1638290330000|2021-11-30 16:38:50|2194.2|2193.9|2194.9|2194.6|2195.1|2194.8|2194.2|2193.9|156
1638290340000|2021-11-30 16:39:00|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194|2193.7|117
1638290350000|2021-11-30 16:39:10|2195.6|2195.3|2196.1|2195.8|2196.7|2196.4|2195.6|2195.3|185
1638290360000|2021-11-30 16:39:20|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2194.8|2194.5|126
1638290370000|2021-11-30 16:39:30|2195|2194.7|2194.6|2194.3|2195.2|2194.9|2194.5|2194.2|107
1638290380000|2021-11-30 16:39:40|2194.4|2194.1|2195.1|2194.8|2195.2|2194.9|2193.7|2193.4|107
1638290390000|2021-11-30 16:39:50|2194.8|2194.5|2195.4|2195.1|2195.4|2195.1|2194.5|2194.2|94
1638290400000|2021-11-30 16:40:00|2194.6|2194.3|2194.6|2194.3|2195|2194.7|2194.2|2193.9|129
1638290410000|2021-11-30 16:40:10|2194.5|2194.2|2195.2|2194.9|2195.4|2195.1|2194.3|2194|99
1638290420000|2021-11-30 16:40:20|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2195|2194.7|74
1638290430000|2021-11-30 16:40:30|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2194.9|2194.6|95
1638290440000|2021-11-30 16:40:40|2195.5|2195.2|2194.9|2194.6|2195.9|2195.6|2194.8|2194.5|112
1638290450000|2021-11-30 16:40:50|2195|2194.7|2194.2|2193.9|2195.3|2195|2194.2|2193.9|91
1638290460000|2021-11-30 16:41:00|2194.1|2193.8|2194.7|2194.4|2195.1|2194.8|2193.9|2193.6|97
1638290470000|2021-11-30 16:41:10|2194.5|2194.2|2193.7|2193.4|2194.6|2194.3|2193.6|2193.3|139
1638290480000|2021-11-30 16:41:20|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2192.9|2192.6|87
1638290490000|2021-11-30 16:41:30|2193.2|2192.9|2192.3|2192|2193.8|2193.5|2192.3|2192|151
1638290500000|2021-11-30 16:41:40|2192.4|2192.1|2192.6|2192.3|2193.4|2193.1|2192.3|2192|181
1638290510000|2021-11-30 16:41:50|2192.7|2192.4|2192.7|2192.4|2193.1|2192.8|2192.5|2192.2|54
1638290520000|2021-11-30 16:42:00|2192.9|2192.6|2192.7|2192.4|2193.2|2192.9|2192.2|2191.9|161
1638290530000|2021-11-30 16:42:10|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2192.4|2192.1|47
1638290540000|2021-11-30 16:42:20|2192.6|2192.3|2192.6|2192.3|2193.2|2192.9|2192.4|2192.1|62
1638290550000|2021-11-30 16:42:30|2192.7|2192.4|2191.3|2191|2192.8|2192.5|2191.3|2191|123
1638290560000|2021-11-30 16:42:40|2191.4|2191.1|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|105
1638290570000|2021-11-30 16:42:50|2190.7|2190.4|2189.2|2188.9|2190.9|2190.6|2189.1|2188.8|448
1638290580000|2021-11-30 16:43:00|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189|2188.7|258
1638290590000|2021-11-30 16:43:10|2188.9|2188.6|2188.6|2188.3|2189|2188.7|2188.3|2188|320
1638290600000|2021-11-30 16:43:20|2188.5|2188.2|2187.4|2187.1|2188.5|2188.2|2187.4|2187.1|413
1638290610000|2021-11-30 16:43:30|2187.8|2187.5|2187.7|2187.4|2188.6|2188.3|2187.5|2187.2|157
1638290620000|2021-11-30 16:43:40|2187.6|2187.3|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|185
1638290630000|2021-11-30 16:43:50|2187.3|2187|2187.4|2187.1|2187.6|2187.3|2186.9|2186.6|126
1638290640000|2021-11-30 16:44:00|2187.5|2187.2|2187|2186.7|2188.1|2187.8|2186.9|2186.6|220
1638290650000|2021-11-30 16:44:10|2187.1|2186.8|2187.6|2187.3|2187.6|2187.3|2186.7|2186.4|112
1638290660000|2021-11-30 16:44:20|2187.5|2187.2|2188.4|2188.1|2188.8|2188.5|2187.3|2187|111
1638290670000|2021-11-30 16:44:30|2188.8|2188.5|2188.3|2188|2188.9|2188.6|2188.1|2187.8|116
1638290680000|2021-11-30 16:44:40|2188.4|2188.1|2188.9|2188.6|2189.3|2189|2188.4|2188.1|139
1638290690000|2021-11-30 16:44:50|2188.8|2188.5|2188.9|2188.6|2189.3|2189|2188.7|2188.4|90
1638290700000|2021-11-30 16:45:00|2188.7|2188.4|2189.8|2189.5|2190.1|2189.8|2188.4|2188.1|137
1638290710000|2021-11-30 16:45:10|2190|2189.7|2189.3|2189|2190|2189.7|2188.6|2188.3|98
1638290720000|2021-11-30 16:45:20|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.4|2188.1|63
1638290730000|2021-11-30 16:45:30|2188.4|2188.1|2186.6|2186.3|2188.4|2188.1|2186.6|2186.3|270
1638290740000|2021-11-30 16:45:40|2186.2|2185.9|2185|2184.7|2186.3|2186|2184.5|2184.2|471
1638290750000|2021-11-30 16:45:50|2184.8|2184.5|2184.7|2184.4|2185.1|2184.8|2184.3|2184|253
1638290760000|2021-11-30 16:46:00|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2183.7|2183.4|345
1638290770000|2021-11-30 16:46:10|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2183.6|2183.3|383
1638290780000|2021-11-30 16:46:20|2184.5|2184.2|2184.7|2184.4|2185.2|2184.9|2184.5|2184.2|155
1638290790000|2021-11-30 16:46:30|2184.8|2184.5|2185.3|2185|2185.7|2185.4|2184.6|2184.3|220
1638290800000|2021-11-30 16:46:40|2185.4|2185.1|2184.6|2184.3|2185.5|2185.2|2184.4|2184.1|169
1638290810000|2021-11-30 16:46:50|2184.8|2184.5|2183.5|2183.2|2185.1|2184.8|2183.4|2183.1|180
1638290820000|2021-11-30 16:47:00|2183.6|2183.3|2183.2|2182.9|2183.7|2183.4|2183|2182.7|217
1638290830000|2021-11-30 16:47:10|2183.1|2182.8|2183.9|2183.6|2183.9|2183.6|2182.8|2182.5|114
1638290840000|2021-11-30 16:47:20|2183.8|2183.5|2183.8|2183.5|2184.1|2183.8|2183.2|2182.9|96
1638290850000|2021-11-30 16:47:30|2184|2183.7|2182.9|2182.6|2184|2183.7|2182.7|2182.4|130
1638290860000|2021-11-30 16:47:40|2182.8|2182.5|2184.3|2184|2184.4|2184.1|2182.5|2182.2|193
1638290870000|2021-11-30 16:47:50|2184.1|2183.8|2183.8|2183.5|2184.6|2184.3|2183.7|2183.4|107
1638290880000|2021-11-30 16:48:00|2183.6|2183.3|2184.5|2184.2|2184.5|2184.2|2183.1|2182.8|138
1638290890000|2021-11-30 16:48:10|2184.6|2184.3|2183.9|2183.6|2185.1|2184.8|2183.8|2183.5|189
1638290900000|2021-11-30 16:48:20|2183.8|2183.5|2184.9|2184.6|2185.7|2185.4|2183.8|2183.5|223
1638290910000|2021-11-30 16:48:30|2184.8|2184.5|2185.6|2185.3|2185.6|2185.3|2184.6|2184.3|113
1638290920000|2021-11-30 16:48:40|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2184.8|2184.5|82
1638290930000|2021-11-30 16:48:50|2185|2184.7|2185.5|2185.2|2185.5|2185.2|2185|2184.7|64
1638290940000|2021-11-30 16:49:00|2185.7|2185.4|2186.2|2185.9|2186.7|2186.4|2185.7|2185.4|160
1638290950000|2021-11-30 16:49:10|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2185.1|2184.8|71
1638290960000|2021-11-30 16:49:20|2186.3|2186|2186.3|2186|2186.8|2186.5|2186|2185.7|94
1638290970000|2021-11-30 16:49:30|2186.2|2185.9|2187|2186.7|2187.1|2186.8|2186|2185.7|81
1638290980000|2021-11-30 16:49:40|2186.9|2186.6|2186.9|2186.6|2187.3|2187|2186.5|2186.2|97
1638290990000|2021-11-30 16:49:50|2186.8|2186.5|2186.3|2186|2187.2|2186.9|2186.1|2185.8|67
1638291000000|2021-11-30 16:50:00|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2184.7|2184.4|198
1638291010000|2021-11-30 16:50:10|2186.3|2186|2186.2|2185.9|2186.6|2186.3|2185.7|2185.4|112
1638291020000|2021-11-30 16:50:20|2186|2185.7|2187.5|2187.2|2188.2|2187.9|2186|2185.7|694
1638291030000|2021-11-30 16:50:30|2187.2|2186.9|2186.6|2186.3|2187.2|2186.9|2186.3|2186|441
1638291040000|2021-11-30 16:50:40|2186.4|2186.1|2185.7|2185.4|2186.9|2186.6|2185.6|2185.3|121
1638291050000|2021-11-30 16:50:50|2185.6|2185.3|2185.3|2185|2185.7|2185.4|2184.9|2184.6|174
1638291060000|2021-11-30 16:51:00|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2185|2184.7|73
1638291070000|2021-11-30 16:51:10|2185.7|2185.4|2187.3|2187|2187.7|2187.4|2185.6|2185.3|215
1638291080000|2021-11-30 16:51:20|2187.2|2186.9|2186.1|2185.8|2187.2|2186.9|2186|2185.7|65
1638291090000|2021-11-30 16:51:30|2185.9|2185.6|2187.3|2187|2187.8|2187.5|2185.6|2185.3|173
1638291100000|2021-11-30 16:51:40|2187.2|2186.9|2186.3|2186|2187.2|2186.9|2186.3|2186|112
1638291110000|2021-11-30 16:51:50|2186.4|2186.1|2187.1|2186.8|2187.3|2187|2186.1|2185.8|77
1638291120000|2021-11-30 16:52:00|2187.3|2187|2187.2|2186.9|2188.8|2188.5|2186.8|2186.5|228
1638291130000|2021-11-30 16:52:10|2187.4|2187.1|2187.9|2187.6|2188.1|2187.8|2187.1|2186.8|87
1638291140000|2021-11-30 16:52:20|2188.2|2187.9|2188|2187.7|2188.4|2188.1|2187.7|2187.4|167
1638291150000|2021-11-30 16:52:30|2187.9|2187.6|2187.8|2187.5|2188.2|2187.9|2187.4|2187.1|99
1638291160000|2021-11-30 16:52:40|2187.9|2187.6|2187.9|2187.6|2188.3|2188|2187.4|2187.1|119
1638291170000|2021-11-30 16:52:50|2187.6|2187.3|2188.1|2187.8|2188.4|2188.1|2187.6|2187.3|48
1638291180000|2021-11-30 16:53:00|2187.5|2187.2|2188|2187.7|2188.3|2188|2187.4|2187.1|70
1638291190000|2021-11-30 16:53:10|2188.2|2187.9|2187.9|2187.6|2188.8|2188.5|2187.6|2187.3|121
1638291200000|2021-11-30 16:53:20|2187.8|2187.5|2187.9|2187.6|2188.1|2187.8|2187.6|2187.3|80
1638291210000|2021-11-30 16:53:30|2187.8|2187.5|2187|2186.7|2188|2187.7|2186.6|2186.3|83
1638291220000|2021-11-30 16:53:40|2187.2|2186.9|2186.4|2186.1|2187.2|2186.9|2186|2185.7|117
1638291230000|2021-11-30 16:53:50|2186.7|2186.4|2186.9|2186.6|2187.1|2186.8|2186.4|2186.1|73
1638291240000|2021-11-30 16:54:00|2187.1|2186.8|2186.1|2185.8|2187.1|2186.8|2185.3|2185|172
1638291250000|2021-11-30 16:54:10|2185.9|2185.6|2185.9|2185.6|2186.6|2186.3|2185.3|2185|153
1638291260000|2021-11-30 16:54:20|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.1|2184.8|49
1638291270000|2021-11-30 16:54:30|2185.5|2185.2|2185.3|2185|2185.8|2185.5|2185.1|2184.8|63
1638291280000|2021-11-30 16:54:40|2185.4|2185.1|2184.1|2183.8|2185.6|2185.3|2184|2183.7|202
1638291290000|2021-11-30 16:54:50|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2183.8|2183.5|182
1638291300000|2021-11-30 16:55:00|2184.9|2184.6|2186|2185.7|2186.7|2186.4|2184.7|2184.4|124
1638291310000|2021-11-30 16:55:10|2186.1|2185.8|2185.9|2185.6|2186.8|2186.5|2185.8|2185.5|101
1638291320000|2021-11-30 16:55:20|2186|2185.7|2184.7|2184.4|2186.7|2186.4|2184.5|2184.2|116
1638291330000|2021-11-30 16:55:30|2184.9|2184.6|2184.3|2184|2185|2184.7|2184.3|2184|84
1638291340000|2021-11-30 16:55:40|2184.2|2183.9|2184.8|2184.5|2185|2184.7|2184.2|2183.9|64
1638291350000|2021-11-30 16:55:50|2184.7|2184.4|2184.6|2184.3|2185.2|2184.9|2184.5|2184.2|203
1638291360000|2021-11-30 16:56:00|2184.7|2184.4|2185|2184.7|2185.4|2185.1|2184.5|2184.2|140
1638291370000|2021-11-30 16:56:10|2184.8|2184.5|2184.7|2184.4|2185.2|2184.9|2184.4|2184.1|119
1638291380000|2021-11-30 16:56:20|2184.8|2184.5|2186|2185.7|2186.2|2185.9|2184.6|2184.3|160
1638291390000|2021-11-30 16:56:30|2186.2|2185.9|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|102
1638291400000|2021-11-30 16:56:40|2186.4|2186.1|2187.2|2186.9|2187.2|2186.9|2186.4|2186.1|113
1638291410000|2021-11-30 16:56:50|2187.4|2187.1|2186.9|2186.6|2187.6|2187.3|2186.5|2186.2|192
1638291420000|2021-11-30 16:57:00|2186.8|2186.5|2187.2|2186.9|2187.5|2187.2|2186.6|2186.3|66
1638291430000|2021-11-30 16:57:10|2187.1|2186.8|2187.3|2187|2187.5|2187.2|2186.6|2186.3|43
1638291440000|2021-11-30 16:57:20|2187.4|2187.1|2187.8|2187.5|2188|2187.7|2187.3|2187|74
1638291450000|2021-11-30 16:57:30|2187.9|2187.6|2188.3|2188|2188.4|2188.1|2187.6|2187.3|101
1638291460000|2021-11-30 16:57:40|2188.2|2187.9|2189|2188.7|2189.4|2189.1|2188|2187.7|183
1638291470000|2021-11-30 16:57:50|2189.1|2188.8|2189.1|2188.8|2189.5|2189.2|2189|2188.7|91
1638291480000|2021-11-30 16:58:00|2188.9|2188.6|2189.4|2189.1|2189.5|2189.2|2188.5|2188.2|74
1638291490000|2021-11-30 16:58:10|2189.6|2189.3|2189.8|2189.5|2190|2189.7|2189.5|2189.2|114
1638291500000|2021-11-30 16:58:20|2189.9|2189.6|2191|2190.7|2191|2190.7|2189.9|2189.6|138
1638291510000|2021-11-30 16:58:30|2191.1|2190.8|2192|2191.7|2192|2191.7|2191.1|2190.8|451
1638291520000|2021-11-30 16:58:40|2191.9|2191.6|2191.6|2191.3|2192|2191.7|2191.5|2191.2|87
1638291530000|2021-11-30 16:58:50|2191.5|2191.2|2190.9|2190.6|2191.6|2191.3|2190.8|2190.5|80
1638291540000|2021-11-30 16:59:00|2190.7|2190.4|2189.9|2189.6|2190.8|2190.5|2189.8|2189.5|111
1638291550000|2021-11-30 16:59:10|2190|2189.7|2191.1|2190.8|2191.1|2190.8|2189.9|2189.6|53
1638291560000|2021-11-30 16:59:20|2191|2190.7|2191.6|2191.3|2191.9|2191.6|2190.9|2190.6|174
1638291570000|2021-11-30 16:59:30|2191.5|2191.2|2191.7|2191.4|2192|2191.7|2191.4|2191.1|149
1638291580000|2021-11-30 16:59:40|2192|2191.7|2193|2192.7|2193.1|2192.8|2191.9|2191.6|167
1638291590000|2021-11-30 16:59:50|2192.8|2192.5|2193.5|2193.2|2193.6|2193.3|2192.6|2192.3|201
1638291600000|2021-11-30 17:00:00|2193.3|2193|2191.7|2191.4|2193.3|2193|2191.4|2191.1|161
1638291610000|2021-11-30 17:00:10|2191.6|2191.3|2190.5|2190.2|2191.6|2191.3|2190.3|2190|93
1638291620000|2021-11-30 17:00:20|2190.6|2190.3|2190.2|2189.9|2191.2|2190.9|2190.2|2189.9|93
1638291630000|2021-11-30 17:00:30|2190.3|2190|2190.1|2189.8|2190.6|2190.3|2190|2189.7|112
1638291640000|2021-11-30 17:00:40|2190|2189.7|2189.1|2188.8|2190.2|2189.9|2188.6|2188.3|123
1638291650000|2021-11-30 17:00:50|2189.2|2188.9|2188.4|2188.1|2189.4|2189.1|2188.4|2188.1|82
1638291660000|2021-11-30 17:01:00|2188.3|2188|2187.5|2187.2|2188.3|2188|2187|2186.7|135
1638291670000|2021-11-30 17:01:10|2187.7|2187.4|2186.3|2186|2188.2|2187.9|2186.3|2186|158
1638291680000|2021-11-30 17:01:20|2186|2185.7|2184.8|2184.5|2186|2185.7|2184.7|2184.4|127
1638291690000|2021-11-30 17:01:30|2184.7|2184.4|2184|2183.7|2185|2184.7|2183.7|2183.4|207
1638291700000|2021-11-30 17:01:40|2183.7|2183.4|2182.7|2182.4|2184|2183.7|2182.7|2182.4|161
1638291710000|2021-11-30 17:01:50|2183.3|2183|2183.6|2183.3|2183.8|2183.5|2182.6|2182.3|116
1638291720000|2021-11-30 17:02:00|2183.5|2183.2|2184.1|2183.8|2184.3|2184|2183.5|2183.2|97
1638291730000|2021-11-30 17:02:10|2184.2|2183.9|2186.4|2186.1|2186.5|2186.2|2183.8|2183.5|160
1638291740000|2021-11-30 17:02:20|2186.3|2186|2185.1|2184.8|2186.3|2186|2185|2184.7|80
1638291750000|2021-11-30 17:02:30|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2184.8|2184.5|72
1638291760000|2021-11-30 17:02:40|2185.7|2185.4|2184.4|2184.1|2186.8|2186.5|2184.1|2183.8|98
1638291770000|2021-11-30 17:02:50|2184.2|2183.9|2183.4|2183.1|2184.3|2184|2183.3|2183|242
1638291780000|2021-11-30 17:03:00|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.3|2182|271
1638291790000|2021-11-30 17:03:10|2183|2182.7|2181.6|2181.3|2183|2182.7|2181.5|2181.2|360
1638291800000|2021-11-30 17:03:20|2181.7|2181.4|2183.1|2182.8|2183.3|2183|2181.6|2181.3|149
1638291810000|2021-11-30 17:03:30|2183.2|2182.9|2183.6|2183.3|2183.8|2183.5|2182.9|2182.6|89
1638291820000|2021-11-30 17:03:40|2183.7|2183.4|2183.9|2183.6|2184.1|2183.8|2183.3|2183|89
1638291830000|2021-11-30 17:03:50|2183.8|2183.5|2183.2|2182.9|2184.2|2183.9|2183|2182.7|69
1638291840000|2021-11-30 17:04:00|2183.3|2183|2182.5|2182.2|2183.8|2183.5|2182.2|2181.9|163
1638291850000|2021-11-30 17:04:10|2182.4|2182.1|2183.3|2183|2183.3|2183|2182.4|2182.1|97
1638291860000|2021-11-30 17:04:20|2183.4|2183.1|2183.3|2183|2184|2183.7|2183|2182.7|111
1638291870000|2021-11-30 17:04:30|2183.1|2182.8|2182.2|2181.9|2183.2|2182.9|2182|2181.7|75
1638291880000|2021-11-30 17:04:40|2182.3|2182|2182.1|2181.8|2182.6|2182.3|2181.9|2181.6|42
1638291890000|2021-11-30 17:04:50|2181.9|2181.6|2182.2|2181.9|2182.4|2182.1|2181.9|2181.6|67
1638291900000|2021-11-30 17:05:00|2182|2181.7|2184.3|2184|2184.4|2184.1|2181.8|2181.5|246
1638291910000|2021-11-30 17:05:10|2184.4|2184.1|2183.4|2183.1|2184.4|2184.1|2182.7|2182.4|124
1638291920000|2021-11-30 17:05:20|2183.3|2183|2183.7|2183.4|2184.1|2183.8|2183.3|2183|122
1638291930000|2021-11-30 17:05:30|2183.6|2183.3|2183.4|2183.1|2183.9|2183.6|2183|2182.7|32
1638291940000|2021-11-30 17:05:40|2183.3|2183|2182.9|2182.6|2183.6|2183.3|2182.9|2182.6|69
1638291950000|2021-11-30 17:05:50|2183|2182.7|2183.1|2182.8|2183.6|2183.3|2183|2182.7|80
1638291960000|2021-11-30 17:06:00|2182.8|2182.5|2183.8|2183.5|2184.1|2183.8|2182.7|2182.4|75
1638291970000|2021-11-30 17:06:10|2183.7|2183.4|2181.6|2181.3|2183.7|2183.4|2181.6|2181.3|93
1638291980000|2021-11-30 17:06:20|2181.4|2181.1|2182.1|2181.8|2182.7|2182.4|2181.2|2180.9|130
1638291990000|2021-11-30 17:06:30|2181.9|2181.6|2182|2181.7|2182.5|2182.2|2181.8|2181.5|59
1638292000000|2021-11-30 17:06:40|2182.1|2181.8|2181.3|2181|2182.3|2182|2181.1|2180.8|97
1638292010000|2021-11-30 17:06:50|2181.4|2181.1|2180.8|2180.5|2181.5|2181.2|2180.6|2180.3|87
1638292020000|2021-11-30 17:07:00|2180.7|2180.4|2180.6|2180.3|2181.2|2180.9|2180|2179.7|312
1638292030000|2021-11-30 17:07:10|2180.7|2180.4|2179.5|2179.2|2180.7|2180.4|2179.3|2179|132
1638292040000|2021-11-30 17:07:20|2180|2179.7|2179.7|2179.4|2180.2|2179.9|2179.7|2179.4|133
1638292050000|2021-11-30 17:07:30|2179.9|2179.6|2178.8|2178.5|2179.9|2179.6|2178.8|2178.5|111
1638292060000|2021-11-30 17:07:40|2178.7|2178.4|2179.1|2178.8|2179.1|2178.8|2178.7|2178.4|92
1638292070000|2021-11-30 17:07:50|2178.7|2178.4|2179.3|2179|2179.3|2179|2178.3|2178|100
1638292080000|2021-11-30 17:08:00|2179.4|2179.1|2178.8|2178.5|2179.7|2179.4|2178.7|2178.4|146
1638292090000|2021-11-30 17:08:10|2179|2178.7|2178.8|2178.5|2179.2|2178.9|2178.6|2178.3|90
1638292100000|2021-11-30 17:08:20|2178.9|2178.6|2178.2|2177.9|2178.9|2178.6|2178|2177.7|219
1638292110000|2021-11-30 17:08:30|2178.3|2178|2177.9|2177.6|2178.4|2178.1|2177.7|2177.4|238
1638292120000|2021-11-30 17:08:40|2178.4|2178.1|2177.9|2177.6|2178.4|2178.1|2177.8|2177.5|123
1638292130000|2021-11-30 17:08:50|2177.8|2177.5|2177.5|2177.2|2177.8|2177.5|2177.3|2177|141
1638292140000|2021-11-30 17:09:00|2177.3|2177|2177.3|2177|2178|2177.7|2177.3|2177|100
1638292150000|2021-11-30 17:09:10|2177.4|2177.1|2177.8|2177.5|2177.8|2177.5|2177.3|2177|88
1638292160000|2021-11-30 17:09:20|2177.7|2177.4|2178.3|2178|2178.4|2178.1|2177.7|2177.4|97
1638292170000|2021-11-30 17:09:30|2178.5|2178.2|2178.1|2177.8|2178.5|2178.2|2177.5|2177.2|187
1638292180000|2021-11-30 17:09:40|2178|2177.7|2178.1|2177.8|2178.4|2178.1|2177.7|2177.4|120
1638292190000|2021-11-30 17:09:50|2178.2|2177.9|2177.6|2177.3|2178.3|2178|2177.5|2177.2|207
1638292200000|2021-11-30 17:10:00|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.2|2176.9|258
1638292210000|2021-11-30 17:10:10|2177.2|2176.9|2177.4|2177.1|2177.7|2177.4|2176.9|2176.6|145
1638292220000|2021-11-30 17:10:20|2177.2|2176.9|2176.8|2176.5|2177.2|2176.9|2176.7|2176.4|239
1638292230000|2021-11-30 17:10:30|2176.9|2176.6|2176.1|2175.8|2177|2176.7|2176|2175.7|140
1638292240000|2021-11-30 17:10:40|2176.2|2175.9|2176.9|2176.6|2177.4|2177.1|2176.2|2175.9|247
1638292250000|2021-11-30 17:10:50|2177|2176.7|2176.6|2176.3|2178.5|2178.2|2176.5|2176.2|315
1638292260000|2021-11-30 17:11:00|2176.4|2176.1|2176.6|2176.3|2177.8|2177.5|2176.4|2176.1|172
1638292270000|2021-11-30 17:11:10|2177.1|2176.8|2176.4|2176.1|2177.4|2177.1|2176.1|2175.8|85
1638292280000|2021-11-30 17:11:20|2176.3|2176|2175.9|2175.6|2176.4|2176.1|2175.8|2175.5|79
1638292290000|2021-11-30 17:11:30|2175.7|2175.4|2175.1|2174.8|2175.9|2175.6|2174.9|2174.6|411
1638292300000|2021-11-30 17:11:40|2175.2|2174.9|2174.4|2174.1|2175.4|2175.1|2174.4|2174.1|128
1638292310000|2021-11-30 17:11:50|2174.5|2174.2|2174.8|2174.5|2174.9|2174.6|2174.3|2174|145
1638292320000|2021-11-30 17:12:00|2174.7|2174.4|2175.9|2175.6|2176|2175.7|2174.7|2174.4|168
1638292330000|2021-11-30 17:12:10|2176.1|2175.8|2176.6|2176.3|2177.6|2177.3|2176.1|2175.8|241
1638292340000|2021-11-30 17:12:20|2176.7|2176.4|2177.4|2177.1|2178|2177.7|2176.7|2176.4|217
1638292350000|2021-11-30 17:12:30|2177.3|2177|2179.7|2179.4|2179.7|2179.4|2176.5|2176.2|530
1638292360000|2021-11-30 17:12:40|2179.3|2179|2180.2|2179.9|2180.4|2180.1|2178.7|2178.4|486
1638292370000|2021-11-30 17:12:50|2180.3|2180|2181.9|2181.6|2183|2182.7|2180.1|2179.8|301
1638292380000|2021-11-30 17:13:00|2181.4|2181.1|2182.6|2182.3|2182.6|2182.3|2181.4|2181.1|134
1638292390000|2021-11-30 17:13:10|2182.5|2182.2|2182.1|2181.8|2182.5|2182.2|2181.6|2181.3|117
1638292400000|2021-11-30 17:13:20|2182|2181.7|2181.2|2180.9|2182.1|2181.8|2180.7|2180.4|107
1638292410000|2021-11-30 17:13:30|2181.4|2181.1|2181.9|2181.6|2182.4|2182.1|2181.4|2181.1|150
1638292420000|2021-11-30 17:13:40|2182|2181.7|2181.2|2180.9|2182.1|2181.8|2181|2180.7|108
1638292430000|2021-11-30 17:13:50|2181.1|2180.8|2181.5|2181.2|2181.8|2181.5|2181|2180.7|151
1638292440000|2021-11-30 17:14:00|2181.3|2181|2181.5|2181.2|2181.6|2181.3|2180.4|2180.1|172
1638292450000|2021-11-30 17:14:10|2181.3|2181|2180.4|2180.1|2181.3|2181|2180.4|2180.1|167
1638292460000|2021-11-30 17:14:20|2180.5|2180.2|2179.9|2179.6|2180.5|2180.2|2179.6|2179.3|99
1638292470000|2021-11-30 17:14:30|2179.8|2179.5|2179.5|2179.2|2180|2179.7|2178.8|2178.5|72
1638292480000|2021-11-30 17:14:40|2179.3|2179|2179|2178.7|2179.6|2179.3|2178.7|2178.4|60
1638292490000|2021-11-30 17:14:50|2178.9|2178.6|2178.2|2177.9|2179.3|2179|2178.2|2177.9|126
1638292500000|2021-11-30 17:15:00|2178.3|2178|2179.1|2178.8|2179.1|2178.8|2178|2177.7|224
1638292510000|2021-11-30 17:15:10|2179.2|2178.9|2179.7|2179.4|2180.4|2180.1|2179.2|2178.9|202
1638292520000|2021-11-30 17:15:20|2180.1|2179.8|2179.6|2179.3|2180.3|2180|2179.5|2179.2|154
1638292530000|2021-11-30 17:15:30|2179.7|2179.4|2178.7|2178.4|2179.8|2179.5|2178.6|2178.3|91
1638292540000|2021-11-30 17:15:40|2178.8|2178.5|2178.2|2177.9|2178.8|2178.5|2177.9|2177.6|109
1638292550000|2021-11-30 17:15:50|2178.1|2177.8|2178.6|2178.3|2179|2178.7|2177.6|2177.3|280
1638292560000|2021-11-30 17:16:00|2178.4|2178.1|2178.6|2178.3|2178.7|2178.4|2177.5|2177.2|215
1638292570000|2021-11-30 17:16:10|2178.3|2178|2180.4|2180.1|2180.4|2180.1|2178.3|2178|168
1638292580000|2021-11-30 17:16:20|2180.3|2180|2181.2|2180.9|2181.5|2181.2|2180.3|2180|151
1638292590000|2021-11-30 17:16:30|2181.4|2181.1|2182.2|2181.9|2182.7|2182.4|2181.4|2181.1|231
1638292600000|2021-11-30 17:16:40|2182.3|2182|2183|2182.7|2183|2182.7|2182.2|2181.9|118
1638292610000|2021-11-30 17:16:50|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2182.7|2182.4|155
1638292620000|2021-11-30 17:17:00|2182.7|2182.4|2182.7|2182.4|2183|2182.7|2182.5|2182.2|135
1638292630000|2021-11-30 17:17:10|2182.8|2182.5|2183.9|2183.6|2184|2183.7|2182.8|2182.5|142
1638292640000|2021-11-30 17:17:20|2184|2183.7|2183.4|2183.1|2184.5|2184.2|2183.4|2183.1|176
1638292650000|2021-11-30 17:17:30|2183.5|2183.2|2183.2|2182.9|2184|2183.7|2182.9|2182.6|90
1638292660000|2021-11-30 17:17:40|2183.3|2183|2183.4|2183.1|2183.7|2183.4|2183.1|2182.8|72
1638292670000|2021-11-30 17:17:50|2183.7|2183.4|2184|2183.7|2184.1|2183.8|2183.1|2182.8|76
1638292680000|2021-11-30 17:18:00|2183.8|2183.5|2184.3|2184|2184.6|2184.3|2183.5|2183.2|88
1638292690000|2021-11-30 17:18:10|2184.2|2183.9|2184.7|2184.4|2184.8|2184.5|2184.2|2183.9|53
1638292700000|2021-11-30 17:18:20|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.4|2184.1|82
1638292710000|2021-11-30 17:18:30|2184.8|2184.5|2185.6|2185.3|2185.6|2185.3|2184.7|2184.4|89
1638292720000|2021-11-30 17:18:40|2185.5|2185.2|2184.4|2184.1|2185.6|2185.3|2184.3|2184|93
1638292730000|2021-11-30 17:18:50|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2183.9|2183.6|77
1638292740000|2021-11-30 17:19:00|2184.4|2184.1|2184.7|2184.4|2185|2184.7|2184|2183.7|103
1638292750000|2021-11-30 17:19:10|2184.5|2184.2|2185.4|2185.1|2185.4|2185.1|2184.4|2184.1|149
1638292760000|2021-11-30 17:19:20|2185.6|2185.3|2185.6|2185.3|2186.1|2185.8|2185.4|2185.1|130
1638292770000|2021-11-30 17:19:30|2185.4|2185.1|2185.6|2185.3|2185.9|2185.6|2185.4|2185.1|66
1638292780000|2021-11-30 17:19:40|2185.5|2185.2|2186.6|2186.3|2186.7|2186.4|2185.5|2185.2|91
1638292790000|2021-11-30 17:19:50|2186.5|2186.2|2187.2|2186.9|2187.5|2187.2|2186.4|2186.1|186
1638292800000|2021-11-30 17:20:00|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|178
1638292810000|2021-11-30 17:20:10|2187.5|2187.2|2186.7|2186.4|2187.6|2187.3|2186.4|2186.1|79
1638292820000|2021-11-30 17:20:20|2186.4|2186.1|2186.4|2186.1|2187|2186.7|2186.4|2186.1|96
1638292830000|2021-11-30 17:20:30|2186.5|2186.2|2186.7|2186.4|2187.2|2186.9|2186.4|2186.1|131
1638292840000|2021-11-30 17:20:40|2186.6|2186.3|2186.9|2186.6|2187.2|2186.9|2186.4|2186.1|66
1638292850000|2021-11-30 17:20:50|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2186.5|2186.2|281
1638292860000|2021-11-30 17:21:00|2187.4|2187.1|2187.6|2187.3|2187.8|2187.5|2187.2|2186.9|195
1638292870000|2021-11-30 17:21:10|2187.4|2187.1|2187|2186.7|2187.6|2187.3|2186.7|2186.4|70
1638292880000|2021-11-30 17:21:20|2187.1|2186.8|2186.6|2186.3|2187.1|2186.8|2186.3|2186|58
1638292890000|2021-11-30 17:21:30|2186.4|2186.1|2185.8|2185.5|2186.5|2186.2|2185.5|2185.2|142
1638292900000|2021-11-30 17:21:40|2185.6|2185.3|2184.9|2184.6|2185.6|2185.3|2184.4|2184.1|115
1638292910000|2021-11-30 17:21:50|2184.8|2184.5|2185.6|2185.3|2185.7|2185.4|2184.2|2183.9|78
1638292920000|2021-11-30 17:22:00|2185.7|2185.4|2185.7|2185.4|2186|2185.7|2185.5|2185.2|69
1638292930000|2021-11-30 17:22:10|2185.8|2185.5|2185.5|2185.2|2186|2185.7|2185.5|2185.2|42
1638292940000|2021-11-30 17:22:20|2185.4|2185.1|2185|2184.7|2185.6|2185.3|2184.8|2184.5|58
1638292950000|2021-11-30 17:22:30|2185.2|2184.9|2185.2|2184.9|2186|2185.7|2185.2|2184.9|54
1638292960000|2021-11-30 17:22:40|2185.1|2184.8|2186.1|2185.8|2186.4|2186.1|2185|2184.7|65
1638292970000|2021-11-30 17:22:50|2186.2|2185.9|2186|2185.7|2186.5|2186.2|2185.9|2185.6|151
1638292980000|2021-11-30 17:23:00|2186.1|2185.8|2185.7|2185.4|2186.3|2186|2185.7|2185.4|45
1638292990000|2021-11-30 17:23:10|2185.8|2185.5|2184.3|2184|2185.8|2185.5|2184.1|2183.8|67
1638293000000|2021-11-30 17:23:20|2184.2|2183.9|2184.3|2184|2184.5|2184.2|2183.9|2183.6|52
1638293010000|2021-11-30 17:23:30|2183.9|2183.6|2184.1|2183.8|2184.3|2184|2183.7|2183.4|58
1638293020000|2021-11-30 17:23:40|2184|2183.7|2184.6|2184.3|2184.6|2184.3|2184|2183.7|55
1638293030000|2021-11-30 17:23:50|2184.5|2184.2|2183.9|2183.6|2184.6|2184.3|2183.9|2183.6|41
1638293040000|2021-11-30 17:24:00|2184|2183.7|2184.7|2184.4|2185.3|2185|2183.9|2183.6|60
1638293050000|2021-11-30 17:24:10|2184.8|2184.5|2186.7|2186.4|2187|2186.7|2184.8|2184.5|118
1638293060000|2021-11-30 17:24:20|2186.8|2186.5|2187.9|2187.6|2188.1|2187.8|2186.8|2186.5|155
1638293070000|2021-11-30 17:24:30|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|89
1638293080000|2021-11-30 17:24:40|2187.9|2187.6|2188.7|2188.4|2188.7|2188.4|2187.9|2187.6|142
1638293090000|2021-11-30 17:24:50|2188.8|2188.5|2189.9|2189.6|2190|2189.7|2188.5|2188.2|120
1638293100000|2021-11-30 17:25:00|2189.8|2189.5|2189.6|2189.3|2190.1|2189.8|2188.9|2188.6|179
1638293110000|2021-11-30 17:25:10|2189.4|2189.1|2188.3|2188|2190.1|2189.8|2187.9|2187.6|721
1638293120000|2021-11-30 17:25:20|2188.2|2187.9|2188.5|2188.2|2188.6|2188.3|2187.9|2187.6|138
1638293130000|2021-11-30 17:25:30|2188.3|2188|2187.8|2187.5|2188.4|2188.1|2187.4|2187.1|161
1638293140000|2021-11-30 17:25:40|2187.7|2187.4|2187.8|2187.5|2188.4|2188.1|2187.6|2187.3|106
1638293150000|2021-11-30 17:25:50|2187.9|2187.6|2188.5|2188.2|2189.2|2188.9|2187.7|2187.4|473
1638293160000|2021-11-30 17:26:00|2188.4|2188.1|2189.3|2189|2189.4|2189.1|2187.9|2187.6|111
1638293170000|2021-11-30 17:26:10|2189.4|2189.1|2189.4|2189.1|2190.1|2189.8|2189.3|2189|78
1638293180000|2021-11-30 17:26:20|2189.5|2189.2|2189.4|2189.1|2189.9|2189.6|2189.3|2189|56
1638293190000|2021-11-30 17:26:30|2189.5|2189.2|2188.9|2188.6|2189.6|2189.3|2188.7|2188.4|31
1638293200000|2021-11-30 17:26:40|2189|2188.7|2189.7|2189.4|2189.9|2189.6|2188.9|2188.6|59
1638293210000|2021-11-30 17:26:50|2189.8|2189.5|2189.5|2189.2|2189.9|2189.6|2189.2|2188.9|30
1638293220000|2021-11-30 17:27:00|2189.9|2189.6|2190.2|2189.9|2190.4|2190.1|2189.6|2189.3|87
1638293230000|2021-11-30 17:27:10|2190|2189.7|2190.5|2190.2|2190.5|2190.2|2190|2189.7|125
1638293240000|2021-11-30 17:27:20|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.1|2189.8|63
1638293250000|2021-11-30 17:27:30|2190.2|2189.9|2189.4|2189.1|2190.3|2190|2189.1|2188.8|83
1638293260000|2021-11-30 17:27:40|2189.5|2189.2|2189.7|2189.4|2190|2189.7|2189.2|2188.9|71
1638293270000|2021-11-30 17:27:50|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|36
1638293280000|2021-11-30 17:28:00|2189.7|2189.4|2188.8|2188.5|2190|2189.7|2188.6|2188.3|82
1638293290000|2021-11-30 17:28:10|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.2|2187.9|84
1638293300000|2021-11-30 17:28:20|2188.7|2188.4|2189.4|2189.1|2189.5|2189.2|2188.6|2188.3|67
1638293310000|2021-11-30 17:28:30|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|41
1638293320000|2021-11-30 17:28:40|2189.3|2189|2189.3|2189|2189.5|2189.2|2189.1|2188.8|65
1638293330000|2021-11-30 17:28:50|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2188.8|2188.5|37
1638293340000|2021-11-30 17:29:00|2189.3|2189|2189.3|2189|2189.5|2189.2|2189.3|2189|178
1638293350000|2021-11-30 17:29:10|2189.4|2189.1|2190.1|2189.8|2190.4|2190.1|2189.3|2189|88
1638293360000|2021-11-30 17:29:20|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.5|2189.2|67
1638293370000|2021-11-30 17:29:30|2189.9|2189.6|2189.9|2189.6|2190.2|2189.9|2189.5|2189.2|37
1638293380000|2021-11-30 17:29:40|2190|2189.7|2189.7|2189.4|2190.1|2189.8|2189.6|2189.3|38
1638293390000|2021-11-30 17:29:50|2189.5|2189.2|2190.2|2189.9|2190.2|2189.9|2189.5|2189.2|46
1638293400000|2021-11-30 17:30:00|2189.7|2189.4|2188.7|2188.4|2189.9|2189.6|2188.6|2188.3|137
1638293410000|2021-11-30 17:30:10|2188.6|2188.3|2188.4|2188.1|2188.8|2188.5|2188.2|2187.9|95
1638293420000|2021-11-30 17:30:20|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2187.9|2187.6|81
1638293430000|2021-11-30 17:30:30|2188.3|2188|2188|2187.7|2188.4|2188.1|2187.4|2187.1|106
1638293440000|2021-11-30 17:30:40|2188.1|2187.8|2187.8|2187.5|2188.9|2188.6|2187.6|2187.3|87
1638293450000|2021-11-30 17:30:50|2187.9|2187.6|2187.9|2187.6|2188.4|2188.1|2187.8|2187.5|42
1638293460000|2021-11-30 17:31:00|2187.7|2187.4|2188|2187.7|2188.8|2188.5|2187.7|2187.4|123
1638293470000|2021-11-30 17:31:10|2188.1|2187.8|2187.9|2187.6|2188.3|2188|2187.6|2187.3|70
1638293480000|2021-11-30 17:31:20|2188|2187.7|2187.9|2187.6|2188|2187.7|2186.9|2186.6|165
1638293490000|2021-11-30 17:31:30|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.5|2187.2|107
1638293500000|2021-11-30 17:31:40|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187|2186.7|57
1638293510000|2021-11-30 17:31:50|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2187|2186.7|173
1638293520000|2021-11-30 17:32:00|2187.4|2187.1|2188.9|2188.6|2189.6|2189.3|2187.1|2186.8|300
1638293530000|2021-11-30 17:32:10|2188.7|2188.4|2189.3|2189|2189.4|2189.1|2188.6|2188.3|113
1638293540000|2021-11-30 17:32:20|2189.7|2189.4|2188.6|2188.3|2189.9|2189.6|2188.4|2188.1|91
1638293550000|2021-11-30 17:32:30|2188.7|2188.4|2189.1|2188.8|2189.3|2189|2188.6|2188.3|83
1638293560000|2021-11-30 17:32:40|2189|2188.7|2188.6|2188.3|2189.1|2188.8|2188.5|2188.2|121
1638293570000|2021-11-30 17:32:50|2188.8|2188.5|2189.4|2189.1|2189.8|2189.5|2188.6|2188.3|76
1638293580000|2021-11-30 17:33:00|2189.2|2188.9|2190.4|2190.1|2190.4|2190.1|2189.2|2188.9|33
1638293590000|2021-11-30 17:33:10|2190.7|2190.4|2191|2190.7|2191.4|2191.1|2190.3|2190|132
1638293600000|2021-11-30 17:33:20|2190.9|2190.6|2190.9|2190.6|2191.4|2191.1|2190.7|2190.4|150
1638293610000|2021-11-30 17:33:30|2190.8|2190.5|2190.9|2190.6|2191.3|2191|2190.7|2190.4|110
1638293620000|2021-11-30 17:33:40|2190.7|2190.4|2191.1|2190.8|2191.3|2191|2190.7|2190.4|102
1638293630000|2021-11-30 17:33:50|2191.2|2190.9|2191.9|2191.6|2191.9|2191.6|2191.1|2190.8|159
1638293640000|2021-11-30 17:34:00|2192|2191.7|2192.1|2191.8|2192.5|2192.2|2191.7|2191.4|63
1638293650000|2021-11-30 17:34:10|2192.2|2191.9|2192.8|2192.5|2192.9|2192.6|2192.1|2191.8|40
1638293660000|2021-11-30 17:34:20|2192.9|2192.6|2192|2191.7|2192.9|2192.6|2191.8|2191.5|55
1638293670000|2021-11-30 17:34:30|2192.1|2191.8|2192.7|2192.4|2192.9|2192.6|2191.9|2191.6|55
1638293680000|2021-11-30 17:34:40|2192.8|2192.5|2192.9|2192.6|2193.1|2192.8|2192.7|2192.4|55
1638293690000|2021-11-30 17:34:50|2192.8|2192.5|2191.3|2191|2192.9|2192.6|2191.3|2191|195
1638293700000|2021-11-30 17:35:00|2191.4|2191.1|2191.9|2191.6|2192.1|2191.8|2191.4|2191.1|152
1638293710000|2021-11-30 17:35:10|2192|2191.7|2192.9|2192.6|2193.3|2193|2192|2191.7|131
1638293720000|2021-11-30 17:35:20|2193|2192.7|2192.8|2192.5|2193.2|2192.9|2192.5|2192.2|68
1638293730000|2021-11-30 17:35:30|2192.9|2192.6|2192.8|2192.5|2193.2|2192.9|2192.4|2192.1|31
1638293740000|2021-11-30 17:35:40|2192.9|2192.6|2192.8|2192.5|2193|2192.7|2192.5|2192.2|44
1638293750000|2021-11-30 17:35:50|2192.7|2192.4|2193.2|2192.9|2193.3|2193|2192.7|2192.4|41
1638293760000|2021-11-30 17:36:00|2193.1|2192.8|2192.8|2192.5|2193.3|2193|2192.7|2192.4|52
1638293770000|2021-11-30 17:36:10|2192.9|2192.6|2192.4|2192.1|2193|2192.7|2192.1|2191.8|49
1638293780000|2021-11-30 17:36:20|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2191.6|2191.3|46
1638293790000|2021-11-30 17:36:30|2192.4|2192.1|2192.3|2192|2192.8|2192.5|2192.1|2191.8|31
1638293800000|2021-11-30 17:36:40|2192.6|2192.3|2192.7|2192.4|2193.1|2192.8|2192.5|2192.2|52
1638293810000|2021-11-30 17:36:50|2192.6|2192.3|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|47
1638293820000|2021-11-30 17:37:00|2192.3|2192|2190.3|2190|2192.5|2192.2|2190.1|2189.8|233
1638293830000|2021-11-30 17:37:10|2190.2|2189.9|2191.1|2190.8|2191.4|2191.1|2190|2189.7|295
1638293840000|2021-11-30 17:37:20|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191|2190.7|55
1638293850000|2021-11-30 17:37:30|2191.1|2190.8|2190.8|2190.5|2191.2|2190.9|2190.2|2189.9|118
1638293860000|2021-11-30 17:37:40|2190.9|2190.6|2189.2|2188.9|2190.9|2190.6|2189.2|2188.9|30
1638293870000|2021-11-30 17:37:50|2189.1|2188.8|2189|2188.7|2189.3|2189|2188.9|2188.6|112
1638293880000|2021-11-30 17:38:00|2188.9|2188.6|2189.2|2188.9|2189.5|2189.2|2188.8|2188.5|53
1638293890000|2021-11-30 17:38:10|2189.3|2189|2189.4|2189.1|2189.9|2189.6|2189.1|2188.8|44
1638293900000|2021-11-30 17:38:20|2189.3|2189|2189.5|2189.2|2189.7|2189.4|2189.1|2188.8|63
1638293910000|2021-11-30 17:38:30|2189.4|2189.1|2189.3|2189|2189.7|2189.4|2189.1|2188.8|98
1638293920000|2021-11-30 17:38:40|2189.2|2188.9|2189.8|2189.5|2190.1|2189.8|2189.2|2188.9|61
1638293930000|2021-11-30 17:38:50|2189.9|2189.6|2189.1|2188.8|2190.2|2189.9|2189.1|2188.8|21
1638293940000|2021-11-30 17:39:00|2189.2|2188.9|2189|2188.7|2189.6|2189.3|2189|2188.7|43
1638293950000|2021-11-30 17:39:10|2188.9|2188.6|2189.2|2188.9|2189.7|2189.4|2188.8|2188.5|112
1638293960000|2021-11-30 17:39:20|2189.3|2189|2189.3|2189|2189.4|2189.1|2189|2188.7|64
1638293970000|2021-11-30 17:39:30|2189.2|2188.9|2189.4|2189.1|2189.9|2189.6|2189|2188.7|55
1638293980000|2021-11-30 17:39:40|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.7|2188.4|53
1638293990000|2021-11-30 17:39:50|2188.7|2188.4|2188.8|2188.5|2189.2|2188.9|2188.6|2188.3|80
1638294000000|2021-11-30 17:40:00|2189.2|2188.9|2190.5|2190.2|2190.8|2190.5|2189.2|2188.9|147
1638294010000|2021-11-30 17:40:10|2190.4|2190.1|2190.3|2190|2191.3|2191|2190.1|2189.8|98
1638294020000|2021-11-30 17:40:20|2190.1|2189.8|2190|2189.7|2190.2|2189.9|2189.5|2189.2|59
1638294030000|2021-11-30 17:40:30|2190.1|2189.8|2189.2|2188.9|2190.1|2189.8|2189.2|2188.9|68
1638294040000|2021-11-30 17:40:40|2189.3|2189|2189.6|2189.3|2190.1|2189.8|2189.1|2188.8|67
1638294050000|2021-11-30 17:40:50|2189.5|2189.2|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|49
1638294060000|2021-11-30 17:41:00|2189.1|2188.8|2189.1|2188.8|2189.7|2189.4|2189|2188.7|20
1638294070000|2021-11-30 17:41:10|2189.2|2188.9|2188.5|2188.2|2189.3|2189|2187.2|2186.9|177
1638294080000|2021-11-30 17:41:20|2188.4|2188.1|2188.2|2187.9|2188.9|2188.6|2187.9|2187.6|159
1638294090000|2021-11-30 17:41:30|2188.3|2188|2188.8|2188.5|2188.8|2188.5|2188.2|2187.9|42
1638294100000|2021-11-30 17:41:40|2188.7|2188.4|2189.2|2188.9|2189.5|2189.2|2188.6|2188.3|43
1638294110000|2021-11-30 17:41:50|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2188.6|2188.3|43
1638294120000|2021-11-30 17:42:00|2189.5|2189.2|2188.3|2188|2189.5|2189.2|2188.3|2188|35
1638294130000|2021-11-30 17:42:10|2188.2|2187.9|2187.5|2187.2|2188.3|2188|2187.2|2186.9|42
1638294140000|2021-11-30 17:42:20|2187.4|2187.1|2187.9|2187.6|2187.9|2187.6|2187.3|2187|71
1638294150000|2021-11-30 17:42:30|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.2|2186.9|41
1638294160000|2021-11-30 17:42:40|2187.2|2186.9|2185.8|2185.5|2187.3|2187|2185.8|2185.5|110
1638294170000|2021-11-30 17:42:50|2185.2|2184.9|2185.8|2185.5|2185.9|2185.6|2185|2184.7|88
1638294180000|2021-11-30 17:43:00|2186|2185.7|2187|2186.7|2187.1|2186.8|2185.7|2185.4|103
1638294190000|2021-11-30 17:43:10|2187.2|2186.9|2186.9|2186.6|2188.2|2187.9|2186.8|2186.5|128
1638294200000|2021-11-30 17:43:20|2187|2186.7|2187.5|2187.2|2187.6|2187.3|2186.7|2186.4|74
1638294210000|2021-11-30 17:43:30|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.4|2187.1|52
1638294220000|2021-11-30 17:43:40|2187.8|2187.5|2188.2|2187.9|2188.6|2188.3|2187.4|2187.1|74
1638294230000|2021-11-30 17:43:50|2188.3|2188|2187.9|2187.6|2188.7|2188.4|2187.9|2187.6|40
1638294240000|2021-11-30 17:44:00|2187.8|2187.5|2188.6|2188.3|2188.8|2188.5|2187.8|2187.5|83
1638294250000|2021-11-30 17:44:10|2188.5|2188.2|2190.2|2189.9|2190.3|2190|2188.5|2188.2|88
1638294260000|2021-11-30 17:44:20|2190.4|2190.1|2190.8|2190.5|2191|2190.7|2190.4|2190.1|97
1638294270000|2021-11-30 17:44:30|2190.9|2190.6|2191.4|2191.1|2191.4|2191.1|2190.7|2190.4|58
1638294280000|2021-11-30 17:44:40|2191.6|2191.3|2192.7|2192.4|2192.8|2192.5|2191.6|2191.3|129
1638294290000|2021-11-30 17:44:50|2192.6|2192.3|2192.2|2191.9|2193.1|2192.8|2192.1|2191.8|150
1638294300000|2021-11-30 17:45:00|2191.7|2191.4|2191.4|2191.1|2192|2191.7|2191.2|2190.9|167
1638294310000|2021-11-30 17:45:10|2191.5|2191.2|2191.4|2191.1|2191.8|2191.5|2191|2190.7|52
1638294320000|2021-11-30 17:45:20|2191.6|2191.3|2192.3|2192|2192.4|2192.1|2191.5|2191.2|65
1638294330000|2021-11-30 17:45:30|2192.4|2192.1|2192.5|2192.2|2192.9|2192.6|2192.3|2192|75
1638294340000|2021-11-30 17:45:40|2192.3|2192|2190|2189.7|2192.7|2192.4|2189.9|2189.6|122
1638294350000|2021-11-30 17:45:50|2189.9|2189.6|2189.3|2189|2190.2|2189.9|2188.4|2188.1|172
1638294360000|2021-11-30 17:46:00|2189.2|2188.9|2189.5|2189.2|2190.3|2190|2189.2|2188.9|230
1638294370000|2021-11-30 17:46:10|2189.6|2189.3|2188.6|2188.3|2189.6|2189.3|2187.9|2187.6|160
1638294380000|2021-11-30 17:46:20|2188.4|2188.1|2188.1|2187.8|2188.7|2188.4|2187.9|2187.6|69
1638294390000|2021-11-30 17:46:30|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.5|2187.2|142
1638294400000|2021-11-30 17:46:40|2187.8|2187.5|2188.7|2188.4|2188.9|2188.6|2187.7|2187.4|86
1638294410000|2021-11-30 17:46:50|2188.6|2188.3|2188.8|2188.5|2189.7|2189.4|2188.6|2188.3|51
1638294420000|2021-11-30 17:47:00|2188.9|2188.6|2189.7|2189.4|2189.7|2189.4|2188.9|2188.6|46
1638294430000|2021-11-30 17:47:10|2189.6|2189.3|2188.7|2188.4|2189.6|2189.3|2188.6|2188.3|74
1638294440000|2021-11-30 17:47:20|2188.8|2188.5|2189|2188.7|2189.4|2189.1|2188.8|2188.5|37
1638294450000|2021-11-30 17:47:30|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.7|2188.4|79
1638294460000|2021-11-30 17:47:40|2189.5|2189.2|2188.9|2188.6|2189.7|2189.4|2188.8|2188.5|60
1638294470000|2021-11-30 17:47:50|2189|2188.7|2188.4|2188.1|2189|2188.7|2188.1|2187.8|64
1638294480000|2021-11-30 17:48:00|2188.3|2188|2189.1|2188.8|2189.1|2188.8|2188.2|2187.9|57
1638294490000|2021-11-30 17:48:10|2189|2188.7|2188.6|2188.3|2189.5|2189.2|2188.6|2188.3|51
1638294500000|2021-11-30 17:48:20|2188.7|2188.4|2188.4|2188.1|2188.9|2188.6|2188.3|2188|24
1638294510000|2021-11-30 17:48:30|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2188|2187.7|28
1638294520000|2021-11-30 17:48:40|2188.4|2188.1|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|146
1638294530000|2021-11-30 17:48:50|2187.8|2187.5|2187.6|2187.3|2188|2187.7|2187.6|2187.3|32
1638294540000|2021-11-30 17:49:00|2187.7|2187.4|2188.1|2187.8|2188.2|2187.9|2187.4|2187.1|52
1638294550000|2021-11-30 17:49:10|2188.2|2187.9|2187|2186.7|2188.3|2188|2186.9|2186.6|73
1638294560000|2021-11-30 17:49:20|2187.2|2186.9|2186.7|2186.4|2187.3|2187|2186.3|2186|54
1638294570000|2021-11-30 17:49:30|2186.6|2186.3|2186|2185.7|2186.9|2186.6|2186|2185.7|63
1638294580000|2021-11-30 17:49:40|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185|2184.7|103
1638294590000|2021-11-30 17:49:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.2|2184.9|75
1638294600000|2021-11-30 17:50:00|2185.9|2185.6|2186.9|2186.6|2187.3|2187|2185.9|2185.6|69
1638294610000|2021-11-30 17:50:10|2187|2186.7|2185.8|2185.5|2187|2186.7|2185.6|2185.3|69
1638294620000|2021-11-30 17:50:20|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2185.9|2185.6|54
1638294630000|2021-11-30 17:50:30|2186.1|2185.8|2186.1|2185.8|2186.4|2186.1|2185.4|2185.1|96
1638294640000|2021-11-30 17:50:40|2186.3|2186|2186.8|2186.5|2186.9|2186.6|2186.3|2186|37
1638294650000|2021-11-30 17:50:50|2186.7|2186.4|2186|2185.7|2186.7|2186.4|2185.8|2185.5|27
1638294660000|2021-11-30 17:51:00|2186.2|2185.9|2186.7|2186.4|2187.4|2187.1|2186.2|2185.9|119
1638294670000|2021-11-30 17:51:10|2186.6|2186.3|2187.3|2187|2187.4|2187.1|2186.6|2186.3|44
1638294680000|2021-11-30 17:51:20|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2186|2185.7|46
1638294690000|2021-11-30 17:51:30|2187.3|2187|2188.3|2188|2188.3|2188|2187.3|2187|94
1638294700000|2021-11-30 17:51:40|2188.7|2188.4|2190.1|2189.8|2190.5|2190.2|2188.7|2188.4|166
1638294710000|2021-11-30 17:51:50|2190|2189.7|2188.6|2188.3|2190.2|2189.9|2188.6|2188.3|95
1638294720000|2021-11-30 17:52:00|2188.4|2188.1|2187|2186.7|2188.4|2188.1|2187|2186.7|121
1638294730000|2021-11-30 17:52:10|2186.9|2186.6|2187.2|2186.9|2187.7|2187.4|2186.9|2186.6|44
1638294740000|2021-11-30 17:52:20|2187.1|2186.8|2188.5|2188.2|2188.5|2188.2|2186.9|2186.6|74
1638294750000|2021-11-30 17:52:30|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2187.5|2187.2|75
1638294760000|2021-11-30 17:52:40|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2187.5|2187.2|52
1638294770000|2021-11-30 17:52:50|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188|2187.7|40
1638294780000|2021-11-30 17:53:00|2188|2187.7|2186.8|2186.5|2188|2187.7|2186.6|2186.3|97
1638294790000|2021-11-30 17:53:10|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.1|2185.8|46
1638294800000|2021-11-30 17:53:20|2186.5|2186.2|2187.7|2187.4|2187.9|2187.6|2186.4|2186.1|50
1638294810000|2021-11-30 17:53:30|2187.6|2187.3|2187.3|2187|2188|2187.7|2187.1|2186.8|68
1638294820000|2021-11-30 17:53:40|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2186.6|2186.3|38
1638294830000|2021-11-30 17:53:50|2187.4|2187.1|2187.3|2187|2187.6|2187.3|2187|2186.7|19
1638294840000|2021-11-30 17:54:00|2187.2|2186.9|2187.3|2187|2187.7|2187.4|2186.8|2186.5|45
1638294850000|2021-11-30 17:54:10|2187.4|2187.1|2187.2|2186.9|2187.5|2187.2|2186.6|2186.3|33
1638294860000|2021-11-30 17:54:20|2187.1|2186.8|2187.4|2187.1|2187.5|2187.2|2186.5|2186.2|59
1638294870000|2021-11-30 17:54:30|2187.3|2187|2187.9|2187.6|2188.3|2188|2187.3|2187|36
1638294880000|2021-11-30 17:54:40|2188|2187.7|2186.8|2186.5|2188.1|2187.8|2186.7|2186.4|42
1638294890000|2021-11-30 17:54:50|2186.7|2186.4|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|50
1638294900000|2021-11-30 17:55:00|2186.8|2186.5|2186.8|2186.5|2187.7|2187.4|2186.2|2185.9|111
1638294910000|2021-11-30 17:55:10|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186|2185.7|56
1638294920000|2021-11-30 17:55:20|2186.8|2186.5|2188|2187.7|2188.5|2188.2|2186.8|2186.5|63
1638294930000|2021-11-30 17:55:30|2187.9|2187.6|2188|2187.7|2188.4|2188.1|2187.7|2187.4|55
1638294940000|2021-11-30 17:55:40|2188.1|2187.8|2187.4|2187.1|2188.3|2188|2187.2|2186.9|67
1638294950000|2021-11-30 17:55:50|2187.3|2187|2186.6|2186.3|2187.6|2187.3|2185.9|2185.6|145
1638294960000|2021-11-30 17:56:00|2186.5|2186.2|2185.4|2185.1|2186.6|2186.3|2185.3|2185|81
1638294970000|2021-11-30 17:56:10|2185.6|2185.3|2184.4|2184.1|2185.6|2185.3|2184.4|2184.1|123
1638294980000|2021-11-30 17:56:20|2184.3|2184|2184|2183.7|2184.6|2184.3|2183.5|2183.2|111
1638294990000|2021-11-30 17:56:30|2183.9|2183.6|2184.3|2184|2184.5|2184.2|2183.6|2183.3|86
1638295000000|2021-11-30 17:56:40|2184.4|2184.1|2184.3|2184|2184.5|2184.2|2183.9|2183.6|53
1638295010000|2021-11-30 17:56:50|2184|2183.7|2183.8|2183.5|2184.1|2183.8|2183.7|2183.4|38
1638295020000|2021-11-30 17:57:00|2183.9|2183.6|2184.1|2183.8|2184.5|2184.2|2183.7|2183.4|42
1638295030000|2021-11-30 17:57:10|2183.9|2183.6|2183.6|2183.3|2184.2|2183.9|2183.5|2183.2|37
1638295040000|2021-11-30 17:57:20|2183.5|2183.2|2184|2183.7|2184.2|2183.9|2183.2|2182.9|80
1638295050000|2021-11-30 17:57:30|2183.9|2183.6|2183.8|2183.5|2184|2183.7|2183.3|2183|58
1638295060000|2021-11-30 17:57:40|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.4|2183.1|35
1638295070000|2021-11-30 17:57:50|2184.1|2183.8|2184.1|2183.8|2184.5|2184.2|2183.8|2183.5|63
1638295080000|2021-11-30 17:58:00|2184.3|2184|2183.7|2183.4|2184.6|2184.3|2183.6|2183.3|82
1638295090000|2021-11-30 17:58:10|2184.1|2183.8|2184.2|2183.9|2184.5|2184.2|2184|2183.7|59
1638295100000|2021-11-30 17:58:20|2184.1|2183.8|2182.8|2182.5|2184.2|2183.9|2182.8|2182.5|72
1638295110000|2021-11-30 17:58:30|2182.7|2182.4|2182|2181.7|2182.8|2182.5|2181.8|2181.5|187
1638295120000|2021-11-30 17:58:40|2181.9|2181.6|2182.1|2181.8|2182.4|2182.1|2181.8|2181.5|51
1638295130000|2021-11-30 17:58:50|2182|2181.7|2182.5|2182.2|2182.8|2182.5|2181.9|2181.6|115
1638295140000|2021-11-30 17:59:00|2182.8|2182.5|2184.2|2183.9|2184.2|2183.9|2182.8|2182.5|118
1638295150000|2021-11-30 17:59:10|2184.1|2183.8|2184.7|2184.4|2184.9|2184.6|2184.1|2183.8|42
1638295160000|2021-11-30 17:59:20|2184.8|2184.5|2184.5|2184.2|2184.9|2184.6|2184.1|2183.8|74
1638295170000|2021-11-30 17:59:30|2184.4|2184.1|2183.4|2183.1|2184.6|2184.3|2183.3|2183|61
1638295180000|2021-11-30 17:59:40|2183.3|2183|2184|2183.7|2184|2183.7|2183.2|2182.9|120
1638295190000|2021-11-30 17:59:50|2184.4|2184.1|2184.9|2184.6|2185.2|2184.9|2184|2183.7|62
1638295200000|2021-11-30 18:00:00|2185.1|2184.8|2185.3|2185|2186.4|2186.1|2185|2184.7|145
1638295210000|2021-11-30 18:00:10|2185.1|2184.8|2184.3|2184|2185.3|2185|2183.6|2183.3|94
1638295220000|2021-11-30 18:00:20|2184.2|2183.9|2184.5|2184.2|2184.8|2184.5|2183.8|2183.5|64
1638295230000|2021-11-30 18:00:30|2184.6|2184.3|2184.6|2184.3|2185|2184.7|2184.3|2184|50
1638295240000|2021-11-30 18:00:40|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.2|2183.9|20
1638295250000|2021-11-30 18:00:50|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.2|2183.9|25
1638295260000|2021-11-30 18:01:00|2184.6|2184.3|2185.1|2184.8|2185.2|2184.9|2184.2|2183.9|101
1638295270000|2021-11-30 18:01:10|2185|2184.7|2184.8|2184.5|2185.2|2184.9|2184.6|2184.3|53
1638295280000|2021-11-30 18:01:20|2184.7|2184.4|2184.3|2184|2184.7|2184.4|2184.2|2183.9|47
1638295290000|2021-11-30 18:01:30|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2183.6|2183.3|51
1638295300000|2021-11-30 18:01:40|2184.5|2184.2|2183.9|2183.6|2184.5|2184.2|2183.7|2183.4|40
1638295310000|2021-11-30 18:01:50|2184|2183.7|2184.3|2184|2184.8|2184.5|2183.7|2183.4|56
1638295320000|2021-11-30 18:02:00|2184.4|2184.1|2184|2183.7|2184.4|2184.1|2183.6|2183.3|50
1638295330000|2021-11-30 18:02:10|2183.9|2183.6|2183.4|2183.1|2183.9|2183.6|2182.7|2182.4|105
1638295340000|2021-11-30 18:02:20|2183.3|2183|2182.8|2182.5|2183.5|2183.2|2182.7|2182.4|45
1638295350000|2021-11-30 18:02:30|2182.7|2182.4|2182|2181.7|2182.7|2182.4|2181.9|2181.6|92
1638295360000|2021-11-30 18:02:40|2181.8|2181.5|2181.1|2180.8|2182|2181.7|2180.9|2180.6|274
1638295370000|2021-11-30 18:02:50|2181.2|2180.9|2181.8|2181.5|2181.8|2181.5|2181.2|2180.9|104
1638295380000|2021-11-30 18:03:00|2181.6|2181.3|2181.9|2181.6|2182.5|2182.2|2181.5|2181.2|104
1638295390000|2021-11-30 18:03:10|2181.8|2181.5|2181.5|2181.2|2181.9|2181.6|2181.2|2180.9|57
1638295400000|2021-11-30 18:03:20|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.1|2180.8|83
1638295410000|2021-11-30 18:03:30|2181.3|2181|2182.1|2181.8|2182.1|2181.8|2181.2|2180.9|69
1638295420000|2021-11-30 18:03:40|2181.9|2181.6|2181.3|2181|2182.3|2182|2181.2|2180.9|136
1638295430000|2021-11-30 18:03:50|2181.2|2180.9|2181.2|2180.9|2181.5|2181.2|2180.8|2180.5|78
1638295440000|2021-11-30 18:04:00|2181.4|2181.1|2179.8|2179.5|2181.5|2181.2|2179.8|2179.5|272
1638295450000|2021-11-30 18:04:10|2180.2|2179.9|2179.3|2179|2180.3|2180|2179.2|2178.9|224
1638295460000|2021-11-30 18:04:20|2179.4|2179.1|2179.2|2178.9|2179.5|2179.2|2179.1|2178.8|65
1638295470000|2021-11-30 18:04:30|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.6|2178.3|146
1638295480000|2021-11-30 18:04:40|2178.8|2178.5|2178.8|2178.5|2179.4|2179.1|2178.3|2178|165
1638295490000|2021-11-30 18:04:50|2179.1|2178.8|2179.6|2179.3|2179.6|2179.3|2178.8|2178.5|128
1638295500000|2021-11-30 18:05:00|2179.7|2179.4|2179.8|2179.5|2180.2|2179.9|2179|2178.7|248
1638295510000|2021-11-30 18:05:10|2179.7|2179.4|2180.6|2180.3|2180.8|2180.5|2179.7|2179.4|67
1638295520000|2021-11-30 18:05:20|2180.7|2180.4|2179.9|2179.6|2181.1|2180.8|2179.6|2179.3|138
1638295530000|2021-11-30 18:05:30|2180|2179.7|2179.5|2179.2|2180|2179.7|2179.5|2179.2|86
1638295540000|2021-11-30 18:05:40|2179.2|2178.9|2179.5|2179.2|2179.5|2179.2|2178.9|2178.6|66
1638295550000|2021-11-30 18:05:50|2179.3|2179|2179.8|2179.5|2180.3|2180|2179.3|2179|72
1638295560000|2021-11-30 18:06:00|2179.7|2179.4|2180.2|2179.9|2180.5|2180.2|2179.7|2179.4|74
1638295570000|2021-11-30 18:06:10|2180.1|2179.8|2179.8|2179.5|2180.7|2180.4|2179.7|2179.4|82
1638295580000|2021-11-30 18:06:20|2179.6|2179.3|2179.6|2179.3|2180|2179.7|2179.5|2179.2|56
1638295590000|2021-11-30 18:06:30|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179|2178.7|56
1638295600000|2021-11-30 18:06:40|2179.4|2179.1|2179.9|2179.6|2180|2179.7|2179.4|2179.1|57
1638295610000|2021-11-30 18:06:50|2180|2179.7|2179.6|2179.3|2180.3|2180|2179.4|2179.1|82
1638295620000|2021-11-30 18:07:00|2179.2|2178.9|2180.7|2180.4|2180.8|2180.5|2179.2|2178.9|72
1638295630000|2021-11-30 18:07:10|2180.6|2180.3|2182.4|2182.1|2182.7|2182.4|2180.6|2180.3|80
1638295640000|2021-11-30 18:07:20|2182.5|2182.2|2183.2|2182.9|2183.4|2183.1|2182.2|2181.9|65
1638295650000|2021-11-30 18:07:30|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2183|2182.7|37
1638295660000|2021-11-30 18:07:40|2183.3|2183|2183.6|2183.3|2183.7|2183.4|2183.1|2182.8|91
1638295670000|2021-11-30 18:07:50|2183.7|2183.4|2183.8|2183.5|2183.9|2183.6|2183|2182.7|106
1638295680000|2021-11-30 18:08:00|2183.6|2183.3|2182.5|2182.2|2183.7|2183.4|2182.4|2182.1|62
1638295690000|2021-11-30 18:08:10|2182.4|2182.1|2181.7|2181.4|2182.5|2182.2|2181.7|2181.4|80
1638295700000|2021-11-30 18:08:20|2181.9|2181.6|2180.8|2180.5|2182.1|2181.8|2180.8|2180.5|76
1638295710000|2021-11-30 18:08:30|2181|2180.7|2181.4|2181.1|2181.8|2181.5|2181|2180.7|62
1638295720000|2021-11-30 18:08:40|2181.3|2181|2181.2|2180.9|2181.7|2181.4|2181.2|2180.9|52
1638295730000|2021-11-30 18:08:50|2181.3|2181|2180.7|2180.4|2181.3|2181|2180.7|2180.4|99
1638295740000|2021-11-30 18:09:00|2180.9|2180.6|2180.8|2180.5|2181.6|2181.3|2180.8|2180.5|106
1638295750000|2021-11-30 18:09:10|2180.7|2180.4|2180.9|2180.6|2181.1|2180.8|2180.1|2179.8|97
1638295760000|2021-11-30 18:09:20|2180.8|2180.5|2181.2|2180.9|2181.4|2181.1|2180.7|2180.4|38
1638295770000|2021-11-30 18:09:30|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2180.6|2180.3|36
1638295780000|2021-11-30 18:09:40|2181|2180.7|2181|2180.7|2181.1|2180.8|2180.7|2180.4|39
1638295790000|2021-11-30 18:09:50|2181.1|2180.8|2180.8|2180.5|2181.1|2180.8|2180.7|2180.4|91
1638295800000|2021-11-30 18:10:00|2180.9|2180.6|2180.8|2180.5|2181.1|2180.8|2180.2|2179.9|114
1638295810000|2021-11-30 18:10:10|2181.1|2180.8|2181|2180.7|2181.3|2181|2180.7|2180.4|50
1638295820000|2021-11-30 18:10:20|2180.8|2180.5|2180.3|2180|2181.1|2180.8|2180.2|2179.9|72
1638295830000|2021-11-30 18:10:30|2180.1|2179.8|2179.6|2179.3|2180.4|2180.1|2179.4|2179.1|129
1638295840000|2021-11-30 18:10:40|2179.5|2179.2|2180.1|2179.8|2180.1|2179.8|2179.2|2178.9|65
1638295850000|2021-11-30 18:10:50|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|57
1638295860000|2021-11-30 18:11:00|2180|2179.7|2180.3|2180|2181|2180.7|2179.6|2179.3|148
1638295870000|2021-11-30 18:11:10|2180.2|2179.9|2180.6|2180.3|2181.1|2180.8|2180|2179.7|36
1638295880000|2021-11-30 18:11:20|2180.5|2180.2|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|27
1638295890000|2021-11-30 18:11:30|2180.4|2180.1|2181.1|2180.8|2181.3|2181|2180.3|2180|38
1638295900000|2021-11-30 18:11:40|2181|2180.7|2180.2|2179.9|2181.1|2180.8|2180|2179.7|44
1638295910000|2021-11-30 18:11:50|2180.3|2180|2180.7|2180.4|2180.7|2180.4|2180.2|2179.9|60
1638295920000|2021-11-30 18:12:00|2180.6|2180.3|2180.8|2180.5|2181.4|2181.1|2180.4|2180.1|71
1638295930000|2021-11-30 18:12:10|2180.9|2180.6|2181.1|2180.8|2181.3|2181|2180.8|2180.5|19
1638295940000|2021-11-30 18:12:20|2181.3|2181|2181.5|2181.2|2181.5|2181.2|2180.8|2180.5|64
1638295950000|2021-11-30 18:12:30|2181.6|2181.3|2181.4|2181.1|2181.9|2181.6|2181.4|2181.1|49
1638295960000|2021-11-30 18:12:40|2181.5|2181.2|2181.3|2181|2181.7|2181.4|2181.2|2180.9|29
1638295970000|2021-11-30 18:12:50|2181.4|2181.1|2180.8|2180.5|2181.4|2181.1|2180.8|2180.5|30
1638295980000|2021-11-30 18:13:00|2180.7|2180.4|2178.8|2178.5|2180.7|2180.4|2178.8|2178.5|123
1638295990000|2021-11-30 18:13:10|2178.9|2178.6|2179.9|2179.6|2180.6|2180.3|2178.4|2178.1|236
1638296000000|2021-11-30 18:13:20|2179.8|2179.5|2179.9|2179.6|2180.2|2179.9|2179.8|2179.5|55
1638296010000|2021-11-30 18:13:30|2180|2179.7|2180.1|2179.8|2180.3|2180|2179.6|2179.3|68
1638296020000|2021-11-30 18:13:40|2180.3|2180|2179.9|2179.6|2180.6|2180.3|2179.9|2179.6|41
1638296030000|2021-11-30 18:13:50|2180|2179.7|2180.1|2179.8|2180.4|2180.1|2179.4|2179.1|35
1638296040000|2021-11-30 18:14:00|2180.3|2180|2180.9|2180.6|2180.9|2180.6|2179.9|2179.6|79
1638296050000|2021-11-30 18:14:10|2180.8|2180.5|2179.5|2179.2|2180.9|2180.6|2179.5|2179.2|80
1638296060000|2021-11-30 18:14:20|2179.6|2179.3|2179.5|2179.2|2180|2179.7|2179.3|2179|29
1638296070000|2021-11-30 18:14:30|2179.4|2179.1|2178.8|2178.5|2179.4|2179.1|2178.5|2178.2|118
1638296080000|2021-11-30 18:14:40|2179|2178.7|2179.4|2179.1|2179.5|2179.2|2179|2178.7|75
1638296090000|2021-11-30 18:14:50|2179.3|2179|2179.3|2179|2179.4|2179.1|2179|2178.7|29
1638296100000|2021-11-30 18:15:00|2179|2178.7|2181.3|2181|2181.3|2181|2178.9|2178.6|74
1638296110000|2021-11-30 18:15:10|2181.2|2180.9|2181.6|2181.3|2181.6|2181.3|2180.8|2180.5|71
1638296120000|2021-11-30 18:15:20|2181.8|2181.5|2182.5|2182.2|2182.9|2182.6|2181.7|2181.4|108
1638296130000|2021-11-30 18:15:30|2182.6|2182.3|2181.9|2181.6|2182.6|2182.3|2181.4|2181.1|95
1638296140000|2021-11-30 18:15:40|2181.7|2181.4|2182.9|2182.6|2183.3|2183|2181.4|2181.1|61
1638296150000|2021-11-30 18:15:50|2182.8|2182.5|2183.3|2183|2183.4|2183.1|2182.8|2182.5|57
1638296160000|2021-11-30 18:16:00|2182.7|2182.4|2183.5|2183.2|2183.7|2183.4|2182.3|2182|76
1638296170000|2021-11-30 18:16:10|2183.4|2183.1|2182.8|2182.5|2183.6|2183.3|2182.7|2182.4|56
1638296180000|2021-11-30 18:16:20|2182.9|2182.6|2182.8|2182.5|2183.1|2182.8|2182.3|2182|59
1638296190000|2021-11-30 18:16:30|2182.9|2182.6|2184.3|2184|2184.3|2184|2182.7|2182.4|56
1638296200000|2021-11-30 18:16:40|2184.2|2183.9|2184.8|2184.5|2185|2184.7|2184.2|2183.9|59
1638296210000|2021-11-30 18:16:50|2184.9|2184.6|2184.6|2184.3|2184.9|2184.6|2184.5|2184.2|41
1638296220000|2021-11-30 18:17:00|2184.7|2184.4|2183.8|2183.5|2184.7|2184.4|2183.8|2183.5|39
1638296230000|2021-11-30 18:17:10|2183.7|2183.4|2183.5|2183.2|2184|2183.7|2183.2|2182.9|38
1638296240000|2021-11-30 18:17:20|2183.4|2183.1|2182.5|2182.2|2183.4|2183.1|2182.5|2182.2|75
1638296250000|2021-11-30 18:17:30|2182.1|2181.8|2182|2181.7|2182.5|2182.2|2181.7|2181.4|78
1638296260000|2021-11-30 18:17:40|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.6|2181.3|60
1638296270000|2021-11-30 18:17:50|2181.7|2181.4|2181.9|2181.6|2182.2|2181.9|2181.5|2181.2|89
1638296280000|2021-11-30 18:18:00|2182|2181.7|2182.5|2182.2|2182.6|2182.3|2181.7|2181.4|108
1638296290000|2021-11-30 18:18:10|2182.6|2182.3|2181.6|2181.3|2182.6|2182.3|2181.6|2181.3|102
1638296300000|2021-11-30 18:18:20|2181.5|2181.2|2181.7|2181.4|2181.8|2181.5|2181.1|2180.8|64
1638296310000|2021-11-30 18:18:30|2181.5|2181.2|2181.9|2181.6|2182|2181.7|2181.5|2181.2|71
1638296320000|2021-11-30 18:18:40|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.6|2181.3|56
1638296330000|2021-11-30 18:18:50|2181.7|2181.4|2182|2181.7|2182.2|2181.9|2181.7|2181.4|39
1638296340000|2021-11-30 18:19:00|2182.1|2181.8|2180.6|2180.3|2182.1|2181.8|2180.5|2180.2|75
1638296350000|2021-11-30 18:19:10|2180.7|2180.4|2180.9|2180.6|2181.1|2180.8|2180.5|2180.2|49
1638296360000|2021-11-30 18:19:20|2180.8|2180.5|2181.3|2181|2181.6|2181.3|2180.8|2180.5|37
1638296370000|2021-11-30 18:19:30|2181.2|2180.9|2181.3|2181|2181.5|2181.2|2181|2180.7|25
1638296380000|2021-11-30 18:19:40|2181.2|2180.9|2180.7|2180.4|2181.2|2180.9|2180.5|2180.2|37
1638296390000|2021-11-30 18:19:50|2180.9|2180.6|2180.9|2180.6|2181|2180.7|2180.6|2180.3|24
1638296400000|2021-11-30 18:20:00|2181|2180.7|2179|2178.7|2181|2180.7|2178.8|2178.5|130
1638296410000|2021-11-30 18:20:10|2179.1|2178.8|2178.6|2178.3|2179.7|2179.4|2178.4|2178.1|74
1638296420000|2021-11-30 18:20:20|2178.7|2178.4|2179.2|2178.9|2179.3|2179|2178.4|2178.1|48
1638296430000|2021-11-30 18:20:30|2179.1|2178.8|2179.1|2178.8|2179.4|2179.1|2178.9|2178.6|68
1638296440000|2021-11-30 18:20:40|2179.3|2179|2179.2|2178.9|2179.7|2179.4|2179.1|2178.8|36
1638296450000|2021-11-30 18:20:50|2179.1|2178.8|2179|2178.7|2179.3|2179|2178.8|2178.5|14
1638296460000|2021-11-30 18:21:00|2178.9|2178.6|2178.8|2178.5|2179.1|2178.8|2178.5|2178.2|53
1638296470000|2021-11-30 18:21:10|2179.1|2178.8|2179.5|2179.2|2179.8|2179.5|2179.1|2178.8|54
1638296480000|2021-11-30 18:21:20|2179.6|2179.3|2179|2178.7|2179.7|2179.4|2178.9|2178.6|22
1638296490000|2021-11-30 18:21:30|2178.8|2178.5|2178|2177.7|2178.8|2178.5|2177.8|2177.5|126
1638296500000|2021-11-30 18:21:40|2177.9|2177.6|2178.5|2178.2|2178.5|2178.2|2177.7|2177.4|79
1638296510000|2021-11-30 18:21:50|2178.4|2178.1|2179.8|2179.5|2180.1|2179.8|2178.4|2178.1|122
1638296520000|2021-11-30 18:22:00|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.2|2178.9|42
1638296530000|2021-11-30 18:22:10|2179.9|2179.6|2180.7|2180.4|2180.8|2180.5|2179.6|2179.3|58
1638296540000|2021-11-30 18:22:20|2180.8|2180.5|2182.2|2181.9|2182.5|2182.2|2180.8|2180.5|115
1638296550000|2021-11-30 18:22:30|2182.4|2182.1|2183.1|2182.8|2183.2|2182.9|2182.1|2181.8|87
1638296560000|2021-11-30 18:22:40|2183.2|2182.9|2183|2182.7|2183.6|2183.3|2182.7|2182.4|110
1638296570000|2021-11-30 18:22:50|2182.9|2182.6|2183.4|2183.1|2183.6|2183.3|2182.9|2182.6|136
1638296580000|2021-11-30 18:23:00|2183.3|2183|2183.4|2183.1|2184.1|2183.8|2183.2|2182.9|89
1638296590000|2021-11-30 18:23:10|2183.3|2183|2183.9|2183.6|2183.9|2183.6|2182.9|2182.6|45
1638296600000|2021-11-30 18:23:20|2183.8|2183.5|2183.6|2183.3|2184.2|2183.9|2183.6|2183.3|114
1638296610000|2021-11-30 18:23:30|2183.4|2183.1|2183.6|2183.3|2183.9|2183.6|2183.3|2183|32
1638296620000|2021-11-30 18:23:40|2183.5|2183.2|2184.2|2183.9|2184.4|2184.1|2183.5|2183.2|33
1638296630000|2021-11-30 18:23:50|2184.3|2184|2185.8|2185.5|2186|2185.7|2184.3|2184|107
1638296640000|2021-11-30 18:24:00|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185|2184.7|42
1638296650000|2021-11-30 18:24:10|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2184.8|2184.5|69
1638296660000|2021-11-30 18:24:20|2185.4|2185.1|2185.2|2184.9|2185.6|2185.3|2184.7|2184.4|58
1638296670000|2021-11-30 18:24:30|2185.3|2185|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|17
1638296680000|2021-11-30 18:24:40|2185.3|2185|2186.4|2186.1|2186.7|2186.4|2185.2|2184.9|102
1638296690000|2021-11-30 18:24:50|2186.5|2186.2|2186.6|2186.3|2186.8|2186.5|2186.4|2186.1|55
1638296700000|2021-11-30 18:25:00|2186.1|2185.8|2184.4|2184.1|2186.1|2185.8|2184.4|2184.1|154
1638296710000|2021-11-30 18:25:10|2184.7|2184.4|2185.4|2185.1|2185.6|2185.3|2184.4|2184.1|49
1638296720000|2021-11-30 18:25:20|2185.3|2185|2185.3|2185|2185.5|2185.2|2184.8|2184.5|41
1638296730000|2021-11-30 18:25:30|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2184.9|2184.6|25
1638296740000|2021-11-30 18:25:40|2185.2|2184.9|2184.7|2184.4|2185.2|2184.9|2184.6|2184.3|30
1638296750000|2021-11-30 18:25:50|2184.6|2184.3|2185.2|2184.9|2185.4|2185.1|2184.5|2184.2|46
1638296760000|2021-11-30 18:26:00|2185.3|2185|2184.4|2184.1|2185.3|2185|2184|2183.7|83
1638296770000|2021-11-30 18:26:10|2184.6|2184.3|2183.6|2183.3|2184.6|2184.3|2183.3|2183|84
1638296780000|2021-11-30 18:26:20|2183.7|2183.4|2183.9|2183.6|2184.1|2183.8|2183.6|2183.3|47
1638296790000|2021-11-30 18:26:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.4|2183.1|31
1638296800000|2021-11-30 18:26:40|2184|2183.7|2183.5|2183.2|2184|2183.7|2183.4|2183.1|49
1638296810000|2021-11-30 18:26:50|2183.4|2183.1|2184.1|2183.8|2184.4|2184.1|2183.4|2183.1|26
1638296820000|2021-11-30 18:27:00|2183.9|2183.6|2183.2|2182.9|2184.1|2183.8|2182.9|2182.6|72
1638296830000|2021-11-30 18:27:10|2183.1|2182.8|2183.5|2183.2|2183.8|2183.5|2183|2182.7|43
1638296840000|2021-11-30 18:27:20|2183.4|2183.1|2184.1|2183.8|2184.2|2183.9|2183.3|2183|37
1638296850000|2021-11-30 18:27:30|2184.2|2183.9|2184.8|2184.5|2185|2184.7|2184.1|2183.8|64
1638296860000|2021-11-30 18:27:40|2184.9|2184.6|2184.6|2184.3|2185.2|2184.9|2184.4|2184.1|34
1638296870000|2021-11-30 18:27:50|2184.7|2184.4|2185.3|2185|2185.3|2185|2184.3|2184|29
1638296880000|2021-11-30 18:28:00|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2183.8|2183.5|66
1638296890000|2021-11-30 18:28:10|2184.7|2184.4|2184|2183.7|2184.8|2184.5|2183.8|2183.5|31
1638296900000|2021-11-30 18:28:20|2184.1|2183.8|2184.6|2184.3|2184.8|2184.5|2183.8|2183.5|49
1638296910000|2021-11-30 18:28:30|2184.7|2184.4|2185.1|2184.8|2185.2|2184.9|2184.6|2184.3|54
1638296920000|2021-11-30 18:28:40|2185.2|2184.9|2184.9|2184.6|2185.3|2185|2184.7|2184.4|37
1638296930000|2021-11-30 18:28:50|2185|2184.7|2184.3|2184|2185|2184.7|2184|2183.7|49
1638296940000|2021-11-30 18:29:00|2184.4|2184.1|2183.5|2183.2|2184.4|2184.1|2183.5|2183.2|71
1638296950000|2021-11-30 18:29:10|2183.6|2183.3|2183.4|2183.1|2183.7|2183.4|2183.1|2182.8|32
1638296960000|2021-11-30 18:29:20|2183.5|2183.2|2183.2|2182.9|2183.8|2183.5|2183.1|2182.8|54
1638296970000|2021-11-30 18:29:30|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183|2182.7|32
1638296980000|2021-11-30 18:29:40|2183.3|2183|2183.4|2183.1|2183.8|2183.5|2182.9|2182.6|41
1638296990000|2021-11-30 18:29:50|2183.3|2183|2183.3|2183|2183.4|2183.1|2182.7|2182.4|114
1638297000000|2021-11-30 18:30:00|2183.5|2183.2|2182.4|2182.1|2183.5|2183.2|2182.2|2181.9|123
1638297010000|2021-11-30 18:30:10|2182.6|2182.3|2184.5|2184.2|2184.5|2184.2|2182.4|2182.1|117
1638297020000|2021-11-30 18:30:20|2184.4|2184.1|2185.3|2185|2185.4|2185.1|2184.4|2184.1|112
1638297030000|2021-11-30 18:30:30|2185.2|2184.9|2187.1|2186.8|2187.2|2186.9|2184.8|2184.5|414
1638297040000|2021-11-30 18:30:40|2187|2186.7|2187.9|2187.6|2188|2187.7|2187|2186.7|212
1638297050000|2021-11-30 18:30:50|2188|2187.7|2187.2|2186.9|2188|2187.7|2186.8|2186.5|85
1638297060000|2021-11-30 18:31:00|2187.4|2187.1|2186.9|2186.6|2187.6|2187.3|2186.6|2186.3|241
1638297070000|2021-11-30 18:31:10|2187|2186.7|2187.5|2187.2|2188.1|2187.8|2186.9|2186.6|59
1638297080000|2021-11-30 18:31:20|2187.6|2187.3|2187.6|2187.3|2188.2|2187.9|2187.2|2186.9|65
1638297090000|2021-11-30 18:31:30|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.5|2187.2|47
1638297100000|2021-11-30 18:31:40|2188.1|2187.8|2187.8|2187.5|2188.5|2188.2|2187.8|2187.5|122
1638297110000|2021-11-30 18:31:50|2187.7|2187.4|2188.1|2187.8|2188.3|2188|2187.4|2187.1|44
1638297120000|2021-11-30 18:32:00|2187.7|2187.4|2187.1|2186.8|2187.7|2187.4|2186.9|2186.6|71
1638297130000|2021-11-30 18:32:10|2187.2|2186.9|2187.3|2187|2187.5|2187.2|2186.8|2186.5|101
1638297140000|2021-11-30 18:32:20|2187.2|2186.9|2187.1|2186.8|2187.6|2187.3|2186.8|2186.5|33
1638297150000|2021-11-30 18:32:30|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186|2185.7|81
1638297160000|2021-11-30 18:32:40|2186.6|2186.3|2187.3|2187|2187.6|2187.3|2186.2|2185.9|41
1638297170000|2021-11-30 18:32:50|2187.2|2186.9|2187.5|2187.2|2188.1|2187.8|2187.2|2186.9|185
1638297180000|2021-11-30 18:33:00|2187.1|2186.8|2186.4|2186.1|2187.1|2186.8|2186.1|2185.8|59
1638297190000|2021-11-30 18:33:10|2186.3|2186|2186.6|2186.3|2186.8|2186.5|2186.1|2185.8|54
1638297200000|2021-11-30 18:33:20|2186.7|2186.4|2186.7|2186.4|2187.1|2186.8|2186.5|2186.2|28
1638297210000|2021-11-30 18:33:30|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.3|2186|48
1638297220000|2021-11-30 18:33:40|2186.5|2186.2|2186.3|2186|2186.6|2186.3|2186|2185.7|43
1638297230000|2021-11-30 18:33:50|2186.5|2186.2|2186.8|2186.5|2187|2186.7|2186.3|2186|30
1638297240000|2021-11-30 18:34:00|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.2|2185.9|32
1638297250000|2021-11-30 18:34:10|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.2|2185.9|37
1638297260000|2021-11-30 18:34:20|2186.4|2186.1|2186.6|2186.3|2187.1|2186.8|2186.3|2186|22
1638297270000|2021-11-30 18:34:30|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.3|2186|29
1638297280000|2021-11-30 18:34:40|2187|2186.7|2187.4|2187.1|2187.5|2187.2|2187|2186.7|47
1638297290000|2021-11-30 18:34:50|2187.7|2187.4|2187|2186.7|2187.7|2187.4|2186.8|2186.5|37
1638297300000|2021-11-30 18:35:00|2186.9|2186.6|2188.1|2187.8|2188.1|2187.8|2186.4|2186.1|81
1638297310000|2021-11-30 18:35:10|2188|2187.7|2188.9|2188.6|2189|2188.7|2188|2187.7|149
1638297320000|2021-11-30 18:35:20|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.4|2188.1|73
1638297330000|2021-11-30 18:35:30|2188.7|2188.4|2189.1|2188.8|2189.4|2189.1|2188.4|2188.1|124
1638297340000|2021-11-30 18:35:40|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2188.7|2188.4|46
1638297350000|2021-11-30 18:35:50|2189|2188.7|2189.6|2189.3|2189.7|2189.4|2188.6|2188.3|81
1638297360000|2021-11-30 18:36:00|2189.5|2189.2|2190.2|2189.9|2190.5|2190.2|2189.3|2189|210
1638297370000|2021-11-30 18:36:10|2190.1|2189.8|2190.4|2190.1|2190.5|2190.2|2189.9|2189.6|56
1638297380000|2021-11-30 18:36:20|2190.3|2190|2190.9|2190.6|2190.9|2190.6|2190.2|2189.9|46
1638297390000|2021-11-30 18:36:30|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|43
1638297400000|2021-11-30 18:36:40|2190.8|2190.5|2191.1|2190.8|2191.5|2191.2|2190.8|2190.5|78
1638297410000|2021-11-30 18:36:50|2191.2|2190.9|2191.9|2191.6|2191.9|2191.6|2190.8|2190.5|91
1638297420000|2021-11-30 18:37:00|2191.8|2191.5|2190.9|2190.6|2191.8|2191.5|2190.7|2190.4|103
1638297430000|2021-11-30 18:37:10|2190.8|2190.5|2190.3|2190|2191.1|2190.8|2190.3|2190|58
1638297440000|2021-11-30 18:37:20|2190.2|2189.9|2191|2190.7|2191|2190.7|2190.2|2189.9|49
1638297450000|2021-11-30 18:37:30|2190.9|2190.6|2191.3|2191|2191.4|2191.1|2190.6|2190.3|25
1638297460000|2021-11-30 18:37:40|2191.2|2190.9|2191.6|2191.3|2191.8|2191.5|2191.1|2190.8|28
1638297470000|2021-11-30 18:37:50|2191.5|2191.2|2191.6|2191.3|2191.8|2191.5|2191.1|2190.8|50
1638297480000|2021-11-30 18:38:00|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|44
1638297490000|2021-11-30 18:38:10|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|17
1638297500000|2021-11-30 18:38:20|2192.3|2192|2192.2|2191.9|2192.5|2192.2|2192|2191.7|41
1638297510000|2021-11-30 18:38:30|2192.1|2191.8|2192|2191.7|2192.5|2192.2|2192|2191.7|39
1638297520000|2021-11-30 18:38:40|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192|2191.7|32
1638297530000|2021-11-30 18:38:50|2192|2191.7|2192.5|2192.2|2192.5|2192.2|2192|2191.7|55
1638297540000|2021-11-30 18:39:00|2192.6|2192.3|2191.9|2191.6|2192.6|2192.3|2191.8|2191.5|39
1638297550000|2021-11-30 18:39:10|2191.8|2191.5|2191.6|2191.3|2191.9|2191.6|2191.4|2191.1|37
1638297560000|2021-11-30 18:39:20|2191.5|2191.2|2192.5|2192.2|2192.5|2192.2|2191.5|2191.2|40
1638297570000|2021-11-30 18:39:30|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|33
1638297580000|2021-11-30 18:39:40|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2191.8|2191.5|30
1638297590000|2021-11-30 18:39:50|2192.2|2191.9|2191.9|2191.6|2192.4|2192.1|2191.9|2191.6|32
1638297600000|2021-11-30 18:40:00|2192.1|2191.8|2191.9|2191.6|2192.2|2191.9|2191.7|2191.4|36
1638297610000|2021-11-30 18:40:10|2191.8|2191.5|2191|2190.7|2192|2191.7|2191|2190.7|52
1638297620000|2021-11-30 18:40:20|2190.9|2190.6|2190.8|2190.5|2191.2|2190.9|2190.6|2190.3|43
1638297630000|2021-11-30 18:40:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.6|2190.3|61
1638297640000|2021-11-30 18:40:40|2191.1|2190.8|2192.1|2191.8|2192.3|2192|2191|2190.7|51
1638297650000|2021-11-30 18:40:50|2192|2191.7|2191.1|2190.8|2192|2191.7|2190.9|2190.6|60
1638297660000|2021-11-30 18:41:00|2191|2190.7|2191.1|2190.8|2191.4|2191.1|2190.9|2190.6|111
1638297670000|2021-11-30 18:41:10|2191|2190.7|2190|2189.7|2191|2190.7|2189.9|2189.6|19
1638297680000|2021-11-30 18:41:20|2189.9|2189.6|2189.4|2189.1|2189.9|2189.6|2189.1|2188.8|43
1638297690000|2021-11-30 18:41:30|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2188.8|2188.5|23
1638297700000|2021-11-30 18:41:40|2189.6|2189.3|2189.9|2189.6|2190.1|2189.8|2189.5|2189.2|50
1638297710000|2021-11-30 18:41:50|2189.8|2189.5|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|22
1638297720000|2021-11-30 18:42:00|2190|2189.7|2189.5|2189.2|2190|2189.7|2189.4|2189.1|33
1638297730000|2021-11-30 18:42:10|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.3|2189|22
1638297740000|2021-11-30 18:42:20|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|28
1638297750000|2021-11-30 18:42:30|2189.3|2189|2190.4|2190.1|2190.5|2190.2|2189.2|2188.9|20
1638297760000|2021-11-30 18:42:40|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.1|2189.8|26
1638297770000|2021-11-30 18:42:50|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.6|2189.3|13
1638297780000|2021-11-30 18:43:00|2190.1|2189.8|2190.5|2190.2|2190.7|2190.4|2190.1|2189.8|59
1638297790000|2021-11-30 18:43:10|2190.4|2190.1|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|68
1638297800000|2021-11-30 18:43:20|2190.3|2190|2189.7|2189.4|2190.3|2190|2189.4|2189.1|33
1638297810000|2021-11-30 18:43:30|2189.6|2189.3|2189.7|2189.4|2189.9|2189.6|2189.4|2189.1|26
1638297820000|2021-11-30 18:43:40|2189.8|2189.5|2189.5|2189.2|2189.9|2189.6|2189.4|2189.1|26
1638297830000|2021-11-30 18:43:50|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|12
1638297840000|2021-11-30 18:44:00|2189.7|2189.4|2189.8|2189.5|2190.2|2189.9|2189.7|2189.4|46
1638297850000|2021-11-30 18:44:10|2189.9|2189.6|2189.8|2189.5|2190.2|2189.9|2189.7|2189.4|24
1638297860000|2021-11-30 18:44:20|2189.9|2189.6|2191|2190.7|2191.2|2190.9|2189.9|2189.6|30
1638297870000|2021-11-30 18:44:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|19
1638297880000|2021-11-30 18:44:40|2191|2190.7|2191|2190.7|2191.3|2191|2190.8|2190.5|18
1638297890000|2021-11-30 18:44:50|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.5|2190.2|31
1638297900000|2021-11-30 18:45:00|2190.7|2190.4|2190.8|2190.5|2191|2190.7|2190.7|2190.4|21
1638297910000|2021-11-30 18:45:10|2190.9|2190.6|2191.1|2190.8|2191.3|2191|2190.8|2190.5|37
1638297920000|2021-11-30 18:45:20|2191|2190.7|2191.6|2191.3|2191.7|2191.4|2190.9|2190.6|14
1638297930000|2021-11-30 18:45:30|2191.7|2191.4|2191.9|2191.6|2192.1|2191.8|2191.6|2191.3|111
1638297940000|2021-11-30 18:45:40|2191.8|2191.5|2191.2|2190.9|2191.9|2191.6|2191.2|2190.9|46
1638297950000|2021-11-30 18:45:50|2191.3|2191|2190.4|2190.1|2191.3|2191|2190.4|2190.1|38
1638297960000|2021-11-30 18:46:00|2190.3|2190|2190.6|2190.3|2190.8|2190.5|2190.2|2189.9|51
1638297970000|2021-11-30 18:46:10|2190.5|2190.2|2189.8|2189.5|2190.5|2190.2|2189.8|2189.5|28
1638297980000|2021-11-30 18:46:20|2190.3|2190|2190.1|2189.8|2190.5|2190.2|2190.1|2189.8|23
1638297990000|2021-11-30 18:46:30|2190|2189.7|2190.3|2190|2190.6|2190.3|2190|2189.7|10
1638298000000|2021-11-30 18:46:40|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2189.9|2189.6|28
1638298010000|2021-11-30 18:46:50|2190|2189.7|2190.4|2190.1|2190.5|2190.2|2189.8|2189.5|22
1638298020000|2021-11-30 18:47:00|2190.5|2190.2|2189.7|2189.4|2190.5|2190.2|2189.6|2189.3|23
1638298030000|2021-11-30 18:47:10|2189.8|2189.5|2189.8|2189.5|2190|2189.7|2189.7|2189.4|12
1638298040000|2021-11-30 18:47:20|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.4|2189.1|18
1638298050000|2021-11-30 18:47:30|2189.7|2189.4|2189.2|2188.9|2189.7|2189.4|2189.1|2188.8|12
1638298060000|2021-11-30 18:47:40|2189.3|2189|2189.8|2189.5|2189.9|2189.6|2189.1|2188.8|18
1638298070000|2021-11-30 18:47:50|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|15
1638298080000|2021-11-30 18:48:00|2190|2189.7|2190.1|2189.8|2190.4|2190.1|2189.8|2189.5|31
1638298090000|2021-11-30 18:48:10|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|6
1638298100000|2021-11-30 18:48:20|2189.9|2189.6|2189|2188.7|2189.9|2189.6|2189|2188.7|21
1638298110000|2021-11-30 18:48:30|2189.4|2189.1|2190|2189.7|2190.3|2190|2189.1|2188.8|18
1638298120000|2021-11-30 18:48:40|2190.1|2189.8|2190.1|2189.8|2190.3|2190|2190|2189.7|23
1638298130000|2021-11-30 18:48:50|2190.2|2189.9|2190.2|2189.9|2190.5|2190.2|2190.1|2189.8|19
1638298140000|2021-11-30 18:49:00|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2189.9|2189.6|30
1638298150000|2021-11-30 18:49:10|2190.3|2190|2190.5|2190.2|2190.6|2190.3|2190.3|2190|15
1638298160000|2021-11-30 18:49:20|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|25
1638298170000|2021-11-30 18:49:30|2190.4|2190.1|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|35
1638298180000|2021-11-30 18:49:40|2190.8|2190.5|2190.4|2190.1|2190.9|2190.6|2190.3|2190|46
1638298190000|2021-11-30 18:49:50|2190.3|2190|2190|2189.7|2190.3|2190|2190|2189.7|16
1638298200000|2021-11-30 18:50:00|2190.3|2190|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|23
1638298210000|2021-11-30 18:50:10|2190.1|2189.8|2190.5|2190.2|2190.8|2190.5|2190|2189.7|21
1638298220000|2021-11-30 18:50:20|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.3|2190|33
1638298230000|2021-11-30 18:50:30|2190.4|2190.1|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|14
1638298240000|2021-11-30 18:50:40|2190.3|2190|2190.8|2190.5|2190.9|2190.6|2190.3|2190|20
1638298250000|2021-11-30 18:50:50|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|20
1638298260000|2021-11-30 18:51:00|2190.7|2190.4|2191.5|2191.2|2191.5|2191.2|2190.7|2190.4|44
1638298270000|2021-11-30 18:51:10|2191.4|2191.1|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|22
1638298280000|2021-11-30 18:51:20|2191.6|2191.3|2192.6|2192.3|2192.6|2192.3|2191.5|2191.2|77
1638298290000|2021-11-30 18:51:30|2192.8|2192.5|2193.1|2192.8|2193.6|2193.3|2192.7|2192.4|96
1638298300000|2021-11-30 18:51:40|2193.2|2192.9|2193.3|2193|2193.6|2193.3|2193.1|2192.8|37
1638298310000|2021-11-30 18:51:50|2193.4|2193.1|2193.5|2193.2|2193.8|2193.5|2193.3|2193|33
1638298320000|2021-11-30 18:52:00|2193.4|2193.1|2192|2191.7|2193.4|2193.1|2192|2191.7|170
1638298330000|2021-11-30 18:52:10|2191.9|2191.6|2191.4|2191.1|2191.9|2191.6|2191.3|2191|105
1638298340000|2021-11-30 18:52:20|2191.2|2190.9|2191.8|2191.5|2191.9|2191.6|2191.1|2190.8|29
1638298350000|2021-11-30 18:52:30|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|19
1638298360000|2021-11-30 18:52:40|2191.7|2191.4|2192.6|2192.3|2192.6|2192.3|2191.5|2191.2|32
1638298370000|2021-11-30 18:52:50|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.3|2192|35
1638298380000|2021-11-30 18:53:00|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.4|2192.1|64
1638298390000|2021-11-30 18:53:10|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|33
1638298400000|2021-11-30 18:53:20|2193.1|2192.8|2193.3|2193|2193.7|2193.4|2193|2192.7|64
1638298410000|2021-11-30 18:53:30|2193.4|2193.1|2194.8|2194.5|2194.8|2194.5|2193.2|2192.9|384
1638298420000|2021-11-30 18:53:40|2194.7|2194.4|2194.4|2194.1|2194.9|2194.6|2194.2|2193.9|182
1638298430000|2021-11-30 18:53:50|2194.5|2194.2|2194.9|2194.6|2195|2194.7|2194.3|2194|188
1638298440000|2021-11-30 18:54:00|2194.8|2194.5|2194.2|2193.9|2194.9|2194.6|2194|2193.7|753
1638298450000|2021-11-30 18:54:10|2194.3|2194|2194.1|2193.8|2195|2194.7|2193.8|2193.5|314
1638298460000|2021-11-30 18:54:20|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2193.8|2193.5|58
1638298470000|2021-11-30 18:54:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2193.7|2193.4|27
1638298480000|2021-11-30 18:54:40|2194.3|2194|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|40
1638298490000|2021-11-30 18:54:50|2194.3|2194|2194.5|2194.2|2194.7|2194.4|2194.2|2193.9|25
1638298500000|2021-11-30 18:55:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.3|2194|40
1638298510000|2021-11-30 18:55:10|2195.6|2195.3|2196|2195.7|2196.1|2195.8|2195.4|2195.1|947
1638298520000|2021-11-30 18:55:20|2195.9|2195.6|2194.8|2194.5|2195.9|2195.6|2194.8|2194.5|130
1638298530000|2021-11-30 18:55:30|2195|2194.7|2195.9|2195.6|2196|2195.7|2195|2194.7|88
1638298540000|2021-11-30 18:55:40|2196|2195.7|2196|2195.7|2196.2|2195.9|2195.9|2195.6|42
1638298550000|2021-11-30 18:55:50|2195.9|2195.6|2195.7|2195.4|2196.3|2196|2195.7|2195.4|50
1638298560000|2021-11-30 18:56:00|2195.8|2195.5|2195.7|2195.4|2196.2|2195.9|2195.6|2195.3|44
1638298570000|2021-11-30 18:56:10|2195.8|2195.5|2196|2195.7|2196.1|2195.8|2195.8|2195.5|77
1638298580000|2021-11-30 18:56:20|2195.9|2195.6|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|49
1638298590000|2021-11-30 18:56:30|2195.6|2195.3|2196.1|2195.8|2196.2|2195.9|2195.6|2195.3|22
1638298600000|2021-11-30 18:56:40|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|196
1638298610000|2021-11-30 18:56:50|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.3|2196|49
1638298620000|2021-11-30 18:57:00|2196.5|2196.2|2196.2|2195.9|2196.6|2196.3|2196.1|2195.8|45
1638298630000|2021-11-30 18:57:10|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.1|2195.8|45
1638298640000|2021-11-30 18:57:20|2196.4|2196.1|2195.8|2195.5|2196.4|2196.1|2195.8|2195.5|107
1638298650000|2021-11-30 18:57:30|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.4|2195.1|53
1638298660000|2021-11-30 18:57:40|2196.1|2195.8|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|51
1638298670000|2021-11-30 18:57:50|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.3|2196|29
1638298680000|2021-11-30 18:58:00|2196.6|2196.3|2195.9|2195.6|2196.6|2196.3|2195.6|2195.3|39
1638298690000|2021-11-30 18:58:10|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.6|2195.3|102
1638298700000|2021-11-30 18:58:20|2196.1|2195.8|2196.8|2196.5|2197|2196.7|2195.7|2195.4|242
1638298710000|2021-11-30 18:58:30|2196.9|2196.6|2197.6|2197.3|2197.6|2197.3|2196.9|2196.6|543
1638298720000|2021-11-30 18:58:40|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.5|2197.2|209
1638298730000|2021-11-30 18:58:50|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|119
1638298740000|2021-11-30 18:59:00|2198.1|2197.8|2198.3|2198|2198.6|2198.3|2197.9|2197.6|149
1638298750000|2021-11-30 18:59:10|2198.2|2197.9|2199.2|2198.9|2199.5|2199.2|2198.1|2197.8|194
1638298760000|2021-11-30 18:59:20|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|122
1638298770000|2021-11-30 18:59:30|2199.8|2199.5|2199.4|2199.1|2200|2199.7|2199.4|2199.1|126
1638298780000|2021-11-30 18:59:40|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|82
1638298790000|2021-11-30 18:59:50|2200.2|2199.9|2199.6|2199.3|2200.2|2199.9|2199.3|2199|67
1638298800000|2021-11-30 19:00:00|2199|2198.7|2199.8|2199.5|2199.9|2199.6|2199|2198.7|104
1638298810000|2021-11-30 19:00:10|2199.9|2199.6|2200.5|2200.2|2200.7|2200.4|2199.8|2199.5|75
1638298820000|2021-11-30 19:00:20|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|67
1638298830000|2021-11-30 19:00:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2200.5|2200.2|169
1638298840000|2021-11-30 19:00:40|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201|2200.7|113
1638298850000|2021-11-30 19:00:50|2201|2200.7|2200.7|2200.4|2201.1|2200.8|2200.6|2200.3|87
1638298860000|2021-11-30 19:01:00|2200.6|2200.3|2200.1|2199.8|2200.8|2200.5|2199.3|2199|202
1638298870000|2021-11-30 19:01:10|2200.2|2199.9|2198.3|2198|2200.2|2199.9|2198.1|2197.8|150
1638298880000|2021-11-30 19:01:20|2198.2|2197.9|2198.2|2197.9|2198.7|2198.4|2198|2197.7|100
1638298890000|2021-11-30 19:01:30|2198.3|2198|2198.7|2198.4|2198.8|2198.5|2197.6|2197.3|79
1638298900000|2021-11-30 19:01:40|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2197.9|2197.6|25
1638298910000|2021-11-30 19:01:50|2198.1|2197.8|2199|2198.7|2199|2198.7|2198.1|2197.8|59
1638298920000|2021-11-30 19:02:00|2199.1|2198.8|2199.3|2199|2200.3|2200|2198.9|2198.6|116
1638298930000|2021-11-30 19:02:10|2199.4|2199.1|2199.2|2198.9|2199.8|2199.5|2198.8|2198.5|50
1638298940000|2021-11-30 19:02:20|2199.3|2199|2198.7|2198.4|2199.3|2199|2198.5|2198.2|81
1638298950000|2021-11-30 19:02:30|2198.8|2198.5|2198.7|2198.4|2199.4|2199.1|2198.6|2198.3|60
1638298960000|2021-11-30 19:02:40|2198.8|2198.5|2199|2198.7|2199.4|2199.1|2198.7|2198.4|46
1638298970000|2021-11-30 19:02:50|2199.1|2198.8|2199|2198.7|2199.4|2199.1|2198.7|2198.4|90
1638298980000|2021-11-30 19:03:00|2198.9|2198.6|2200.2|2199.9|2200.4|2200.1|2198.9|2198.6|76
1638298990000|2021-11-30 19:03:10|2200.3|2200|2199.2|2198.9|2200.3|2200|2198.9|2198.6|44
1638299000000|2021-11-30 19:03:20|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2198.8|2198.5|97
1638299010000|2021-11-30 19:03:30|2199.6|2199.3|2199.2|2198.9|2199.7|2199.4|2199.2|2198.9|57
1638299020000|2021-11-30 19:03:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.6|2198.3|118
1638299030000|2021-11-30 19:03:50|2199.1|2198.8|2199.2|2198.9|2199.5|2199.2|2199|2198.7|63
1638299040000|2021-11-30 19:04:00|2199.4|2199.1|2199.9|2199.6|2200.2|2199.9|2199.4|2199.1|100
1638299050000|2021-11-30 19:04:10|2199.8|2199.5|2200.2|2199.9|2200.4|2200.1|2199.8|2199.5|43
1638299060000|2021-11-30 19:04:20|2200.3|2200|2200.3|2200|2200.6|2200.3|2200.1|2199.8|43
1638299070000|2021-11-30 19:04:30|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|51
1638299080000|2021-11-30 19:04:40|2200.5|2200.2|2200.4|2200.1|2200.8|2200.5|2200.3|2200|73
1638299090000|2021-11-30 19:04:50|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.3|2200|85
1638299100000|2021-11-30 19:05:00|2200.7|2200.4|2199.8|2199.5|2200.7|2200.4|2199.8|2199.5|163
1638299110000|2021-11-30 19:05:10|2199.9|2199.6|2198.8|2198.5|2199.9|2199.6|2198.6|2198.3|113
1638299120000|2021-11-30 19:05:20|2198.7|2198.4|2197.9|2197.6|2198.7|2198.4|2197.6|2197.3|91
1638299130000|2021-11-30 19:05:30|2198|2197.7|2198.8|2198.5|2199.2|2198.9|2198|2197.7|81
1638299140000|2021-11-30 19:05:40|2198.7|2198.4|2198.9|2198.6|2199.2|2198.9|2198.4|2198.1|71
1638299150000|2021-11-30 19:05:50|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2199|2198.7|67
1638299160000|2021-11-30 19:06:00|2199.4|2199.1|2198|2197.7|2199.4|2199.1|2197.9|2197.6|64
1638299170000|2021-11-30 19:06:10|2198.1|2197.8|2197.6|2197.3|2198.2|2197.9|2197.5|2197.2|128
1638299180000|2021-11-30 19:06:20|2197.5|2197.2|2197.4|2197.1|2198|2197.7|2197.2|2196.9|105
1638299190000|2021-11-30 19:06:30|2197.3|2197|2197.5|2197.2|2197.7|2197.4|2197.2|2196.9|78
1638299200000|2021-11-30 19:06:40|2197.7|2197.4|2197.4|2197.1|2197.7|2197.4|2197.3|2197|47
1638299210000|2021-11-30 19:06:50|2197.3|2197|2197.4|2197.1|2197.6|2197.3|2197.3|2197|70
1638299220000|2021-11-30 19:07:00|2197.5|2197.2|2198.9|2198.6|2199.1|2198.8|2197.5|2197.2|88
1638299230000|2021-11-30 19:07:10|2199|2198.7|2199|2198.7|2199.2|2198.9|2198.8|2198.5|44
1638299240000|2021-11-30 19:07:20|2199.1|2198.8|2198.2|2197.9|2199.1|2198.8|2198.1|2197.8|79
1638299250000|2021-11-30 19:07:30|2198.1|2197.8|2198.6|2198.3|2198.6|2198.3|2197.9|2197.6|58
1638299260000|2021-11-30 19:07:40|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.4|2198.1|25
1638299270000|2021-11-30 19:07:50|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199|2198.7|34
1638299280000|2021-11-30 19:08:00|2199.2|2198.9|2200.6|2200.3|2200.8|2200.5|2199.2|2198.9|73
1638299290000|2021-11-30 19:08:10|2200.7|2200.4|2201.5|2201.2|2201.6|2201.3|2200.7|2200.4|74
1638299300000|2021-11-30 19:08:20|2201.6|2201.3|2202|2201.7|2202.4|2202.1|2201.6|2201.3|96
1638299310000|2021-11-30 19:08:30|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|47
1638299320000|2021-11-30 19:08:40|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.5|2201.2|85
1638299330000|2021-11-30 19:08:50|2202|2201.7|2202.4|2202.1|2202.8|2202.5|2202|2201.7|74
1638299340000|2021-11-30 19:09:00|2202.2|2201.9|2202.3|2202|2202.3|2202|2201.6|2201.3|116
1638299350000|2021-11-30 19:09:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|29
1638299360000|2021-11-30 19:09:20|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202|2201.7|42
1638299370000|2021-11-30 19:09:30|2202.5|2202.2|2202.2|2201.9|2202.8|2202.5|2202.1|2201.8|29
1638299380000|2021-11-30 19:09:40|2202.1|2201.8|2202.4|2202.1|2202.5|2202.2|2202|2201.7|52
1638299390000|2021-11-30 19:09:50|2202.5|2202.2|2202.7|2202.4|2203|2202.7|2202.5|2202.2|185
1638299400000|2021-11-30 19:10:00|2202.6|2202.3|2203|2202.7|2203.1|2202.8|2201.9|2201.6|113
1638299410000|2021-11-30 19:10:10|2202.9|2202.6|2203.3|2203|2203.4|2203.1|2202.6|2202.3|64
1638299420000|2021-11-30 19:10:20|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2202.9|2202.6|34
1638299430000|2021-11-30 19:10:30|2203.3|2203|2203.1|2202.8|2203.3|2203|2202.7|2202.4|43
1638299440000|2021-11-30 19:10:40|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.5|2202.2|39
1638299450000|2021-11-30 19:10:50|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.1|2201.8|53
1638299460000|2021-11-30 19:11:00|2202.3|2202|2202.9|2202.6|2203.3|2203|2202.3|2202|91
1638299470000|2021-11-30 19:11:10|2203|2202.7|2203.3|2203|2203.4|2203.1|2203|2202.7|82
1638299480000|2021-11-30 19:11:20|2203.2|2202.9|2203.5|2203.2|2203.7|2203.4|2203.1|2202.8|69
1638299490000|2021-11-30 19:11:30|2203.7|2203.4|2203.5|2203.2|2203.9|2203.6|2203.4|2203.1|75
1638299500000|2021-11-30 19:11:40|2203.6|2203.3|2203.3|2203|2203.8|2203.5|2203.1|2202.8|46
1638299510000|2021-11-30 19:11:50|2203.2|2202.9|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|52
1638299520000|2021-11-30 19:12:00|2203.7|2203.4|2203.1|2202.8|2203.9|2203.6|2203.1|2202.8|69
1638299530000|2021-11-30 19:12:10|2203|2202.7|2203|2202.7|2203.3|2203|2202.7|2202.4|167
1638299540000|2021-11-30 19:12:20|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.6|2202.3|59
1638299550000|2021-11-30 19:12:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|59
1638299560000|2021-11-30 19:12:40|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|49
1638299570000|2021-11-30 19:12:50|2203|2202.7|2202.6|2202.3|2203.1|2202.8|2202.6|2202.3|48
1638299580000|2021-11-30 19:13:00|2202.4|2202.1|2202.4|2202.1|2202.8|2202.5|2202.3|2202|71
1638299590000|2021-11-30 19:13:10|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2201.9|2201.6|131
1638299600000|2021-11-30 19:13:20|2202.5|2202.2|2202.2|2201.9|2202.6|2202.3|2202|2201.7|82
1638299610000|2021-11-30 19:13:30|2202.3|2202|2202.3|2202|2202.5|2202.2|2202.1|2201.8|34
1638299620000|2021-11-30 19:13:40|2202.4|2202.1|2202|2201.7|2202.4|2202.1|2201.9|2201.6|49
1638299630000|2021-11-30 19:13:50|2201.9|2201.6|2202.2|2201.9|2202.4|2202.1|2201.8|2201.5|85
1638299640000|2021-11-30 19:14:00|2202.1|2201.8|2202|2201.7|2202.7|2202.4|2202|2201.7|58
1638299650000|2021-11-30 19:14:10|2201.9|2201.6|2202.2|2201.9|2202.4|2202.1|2201.9|2201.6|91
1638299660000|2021-11-30 19:14:20|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2201.7|2201.4|65
1638299670000|2021-11-30 19:14:30|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.3|2202|49
1638299680000|2021-11-30 19:14:40|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|21
1638299690000|2021-11-30 19:14:50|2202.5|2202.2|2202.4|2202.1|2202.7|2202.4|2202.3|2202|69
1638299700000|2021-11-30 19:15:00|2202.5|2202.2|2202.7|2202.4|2203.4|2203.1|2202.5|2202.2|82
1638299710000|2021-11-30 19:15:10|2202.9|2202.6|2202.6|2202.3|2203|2202.7|2202.3|2202|103
1638299720000|2021-11-30 19:15:20|2202.8|2202.5|2202.8|2202.5|2203|2202.7|2202.5|2202.2|68
1638299730000|2021-11-30 19:15:30|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|100
1638299740000|2021-11-30 19:15:40|2202.8|2202.5|2203|2202.7|2203.2|2202.9|2202.8|2202.5|101
1638299750000|2021-11-30 19:15:50|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|60
1638299760000|2021-11-30 19:16:00|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|125
1638299770000|2021-11-30 19:16:10|2203|2202.7|2203.1|2202.8|2203.7|2203.4|2202.9|2202.6|105
1638299780000|2021-11-30 19:16:20|2203|2202.7|2202.9|2202.6|2203.4|2203.1|2202.9|2202.6|93
1638299790000|2021-11-30 19:16:30|2203.2|2202.9|2201.2|2200.9|2203.3|2203|2201.2|2200.9|104
1638299800000|2021-11-30 19:16:40|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2200.9|2200.6|91
1638299810000|2021-11-30 19:16:50|2201.9|2201.6|2202.1|2201.8|2202.5|2202.2|2201.9|2201.6|43
1638299820000|2021-11-30 19:17:00|2202|2201.7|2201.5|2201.2|2202.6|2202.3|2201.5|2201.2|75
1638299830000|2021-11-30 19:17:10|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|33
1638299840000|2021-11-30 19:17:20|2201.7|2201.4|2202.4|2202.1|2202.4|2202.1|2201.5|2201.2|36
1638299850000|2021-11-30 19:17:30|2202.3|2202|2202|2201.7|2202.5|2202.2|2201.7|2201.4|44
1638299860000|2021-11-30 19:17:40|2201.9|2201.6|2200.7|2200.4|2202|2201.7|2200.6|2200.3|56
1638299870000|2021-11-30 19:17:50|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2200.1|2199.8|98
1638299880000|2021-11-30 19:18:00|2200.2|2199.9|2200.9|2200.6|2200.9|2200.6|2200.1|2199.8|44
1638299890000|2021-11-30 19:18:10|2200.8|2200.5|2201.3|2201|2201.7|2201.4|2200.8|2200.5|73
1638299900000|2021-11-30 19:18:20|2201.5|2201.2|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|23
1638299910000|2021-11-30 19:18:30|2201.5|2201.2|2201.8|2201.5|2201.9|2201.6|2201.5|2201.2|18
1638299920000|2021-11-30 19:18:40|2201.7|2201.4|2202|2201.7|2202.1|2201.8|2201.7|2201.4|84
1638299930000|2021-11-30 19:18:50|2202.1|2201.8|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|53
1638299940000|2021-11-30 19:19:00|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.5|2201.2|49
1638299950000|2021-11-30 19:19:10|2201.8|2201.5|2201.9|2201.6|2202.3|2202|2201.7|2201.4|58
1638299960000|2021-11-30 19:19:20|2201.8|2201.5|2202.4|2202.1|2202.4|2202.1|2201.8|2201.5|55
1638299970000|2021-11-30 19:19:30|2202.3|2202|2201.4|2201.1|2202.3|2202|2201.3|2201|40
1638299980000|2021-11-30 19:19:40|2201.5|2201.2|2202.3|2202|2202.3|2202|2201.3|2201|38
1638299990000|2021-11-30 19:19:50|2202.4|2202.1|2203.2|2202.9|2203.2|2202.9|2202.4|2202.1|97
1638300000000|2021-11-30 19:20:00|2203.3|2203|2203|2202.7|2203.5|2203.2|2202.8|2202.5|96
1638300010000|2021-11-30 19:20:10|2203.1|2202.8|2203.6|2203.3|2203.7|2203.4|2203|2202.7|46
1638300020000|2021-11-30 19:20:20|2203.5|2203.2|2203|2202.7|2203.6|2203.3|2203|2202.7|34
1638300030000|2021-11-30 19:20:30|2202.9|2202.6|2202.6|2202.3|2203|2202.7|2202.5|2202.2|45
1638300040000|2021-11-30 19:20:40|2202.7|2202.4|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|27
1638300050000|2021-11-30 19:20:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|60
1638300060000|2021-11-30 19:21:00|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.4|2202.1|127
1638300070000|2021-11-30 19:21:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.6|2202.3|25
1638300080000|2021-11-30 19:21:20|2203.2|2202.9|2202.1|2201.8|2203.2|2202.9|2201.9|2201.6|55
1638300090000|2021-11-30 19:21:30|2202.2|2201.9|2202.9|2202.6|2203.4|2203.1|2201.8|2201.5|54
1638300100000|2021-11-30 19:21:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.1|2201.8|27
1638300110000|2021-11-30 19:21:50|2202.8|2202.5|2202.6|2202.3|2202.9|2202.6|2202.2|2201.9|25
1638300120000|2021-11-30 19:22:00|2202.4|2202.1|2202.7|2202.4|2202.8|2202.5|2201.7|2201.4|32
1638300130000|2021-11-30 19:22:10|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2201.8|2201.5|21
1638300140000|2021-11-30 19:22:20|2202.3|2202|2202.6|2202.3|2202.8|2202.5|2202.1|2201.8|29
1638300150000|2021-11-30 19:22:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.3|2202|22
1638300160000|2021-11-30 19:22:40|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2201.9|2201.6|21
1638300170000|2021-11-30 19:22:50|2202.3|2202|2202.1|2201.8|2202.3|2202|2201.8|2201.5|13
1638300180000|2021-11-30 19:23:00|2202.2|2201.9|2202.1|2201.8|2202.5|2202.2|2201.9|2201.6|35
1638300190000|2021-11-30 19:23:10|2202|2201.7|2202.2|2201.9|2202.3|2202|2202|2201.7|20
1638300200000|2021-11-30 19:23:20|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2202|2201.7|23
1638300210000|2021-11-30 19:23:30|2202|2201.7|2202.3|2202|2202.7|2202.4|2202|2201.7|28
1638300220000|2021-11-30 19:23:40|2202.4|2202.1|2202.8|2202.5|2203.1|2202.8|2202.4|2202.1|43
1638300230000|2021-11-30 19:23:50|2202.7|2202.4|2201.6|2201.3|2202.8|2202.5|2201.5|2201.2|70
1638300240000|2021-11-30 19:24:00|2201.7|2201.4|2201|2200.7|2201.7|2201.4|2201|2200.7|81
1638300250000|2021-11-30 19:24:10|2201.1|2200.8|2201.2|2200.9|2202|2201.7|2201.1|2200.8|43
1638300260000|2021-11-30 19:24:20|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|42
1638300270000|2021-11-30 19:24:30|2201.2|2200.9|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|28
1638300280000|2021-11-30 19:24:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|24
1638300290000|2021-11-30 19:24:50|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.1|2200.8|25
1638300300000|2021-11-30 19:25:00|2201.3|2201|2200.8|2200.5|2201.6|2201.3|2200.7|2200.4|67
1638300310000|2021-11-30 19:25:10|2200.7|2200.4|2201.8|2201.5|2201.8|2201.5|2200.7|2200.4|50
1638300320000|2021-11-30 19:25:20|2201.9|2201.6|2202.1|2201.8|2202.5|2202.2|2201.9|2201.6|39
1638300330000|2021-11-30 19:25:30|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202|2201.7|34
1638300340000|2021-11-30 19:25:40|2203|2202.7|2203.8|2203.5|2204.2|2203.9|2203|2202.7|140
1638300350000|2021-11-30 19:25:50|2203.7|2203.4|2203.6|2203.3|2203.9|2203.6|2203|2202.7|41
1638300360000|2021-11-30 19:26:00|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2202.8|2202.5|58
1638300370000|2021-11-30 19:26:10|2203.5|2203.2|2201.5|2201.2|2203.5|2203.2|2201.1|2200.8|112
1638300380000|2021-11-30 19:26:20|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2200.8|2200.5|50
1638300390000|2021-11-30 19:26:30|2200.9|2200.6|2199.5|2199.2|2201.2|2200.9|2199.2|2198.9|151
1638300400000|2021-11-30 19:26:40|2199.6|2199.3|2198.5|2198.2|2199.6|2199.3|2198.4|2198.1|66
1638300410000|2021-11-30 19:26:50|2198.6|2198.3|2197.7|2197.4|2198.6|2198.3|2197.4|2197.1|230
1638300420000|2021-11-30 19:27:00|2197.6|2197.3|2198|2197.7|2198.4|2198.1|2197.3|2197|123
1638300430000|2021-11-30 19:27:10|2197.9|2197.6|2199.3|2199|2199.7|2199.4|2197.9|2197.6|84
1638300440000|2021-11-30 19:27:20|2199.4|2199.1|2199.5|2199.2|2200.1|2199.8|2199|2198.7|36
1638300450000|2021-11-30 19:27:30|2199.6|2199.3|2198.8|2198.5|2199.7|2199.4|2198.6|2198.3|42
1638300460000|2021-11-30 19:27:40|2198.7|2198.4|2198.7|2198.4|2199.3|2199|2198.7|2198.4|15
1638300470000|2021-11-30 19:27:50|2198.8|2198.5|2199|2198.7|2199.2|2198.9|2198.5|2198.2|27
1638300480000|2021-11-30 19:28:00|2198.9|2198.6|2198.2|2197.9|2199.4|2199.1|2197.9|2197.6|48
1638300490000|2021-11-30 19:28:10|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2198|2197.7|55
1638300500000|2021-11-30 19:28:20|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|27
1638300510000|2021-11-30 19:28:30|2198.3|2198|2198|2197.7|2198.3|2198|2197.8|2197.5|28
1638300520000|2021-11-30 19:28:40|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|25
1638300530000|2021-11-30 19:28:50|2197.8|2197.5|2197.6|2197.3|2198.1|2197.8|2197.5|2197.2|29
1638300540000|2021-11-30 19:29:00|2197.7|2197.4|2197.8|2197.5|2198.3|2198|2197.7|2197.4|54
1638300550000|2021-11-30 19:29:10|2197.7|2197.4|2198|2197.7|2198.2|2197.9|2197.6|2197.3|55
1638300560000|2021-11-30 19:29:20|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|23
1638300570000|2021-11-30 19:29:30|2198.3|2198|2197.5|2197.2|2198.3|2198|2197.5|2197.2|34
1638300580000|2021-11-30 19:29:40|2197.7|2197.4|2197.1|2196.8|2197.8|2197.5|2197|2196.7|134
1638300590000|2021-11-30 19:29:50|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.7|2196.4|251
1638300600000|2021-11-30 19:30:00|2196.5|2196.2|2198.2|2197.9|2198.2|2197.9|2196.5|2196.2|252
1638300610000|2021-11-30 19:30:10|2198.1|2197.8|2195.8|2195.5|2198.1|2197.8|2195.6|2195.3|144
1638300620000|2021-11-30 19:30:20|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.1|2194.8|154
1638300630000|2021-11-30 19:30:30|2196.1|2195.8|2196.7|2196.4|2197|2196.7|2195.6|2195.3|119
1638300640000|2021-11-30 19:30:40|2196.8|2196.5|2197.5|2197.2|2197.6|2197.3|2196.8|2196.5|68
1638300650000|2021-11-30 19:30:50|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.8|2196.5|103
1638300660000|2021-11-30 19:31:00|2197.2|2196.9|2199.3|2199|2199.7|2199.4|2197.2|2196.9|153
1638300670000|2021-11-30 19:31:10|2199.5|2199.2|2199.9|2199.6|2200.2|2199.9|2199.5|2199.2|91
1638300680000|2021-11-30 19:31:20|2200|2199.7|2200.1|2199.8|2200.7|2200.4|2199.9|2199.6|89
1638300690000|2021-11-30 19:31:30|2200.2|2199.9|2200.2|2199.9|2200.8|2200.5|2200|2199.7|35
1638300700000|2021-11-30 19:31:40|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|34
1638300710000|2021-11-30 19:31:50|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2199.9|2199.6|36
1638300720000|2021-11-30 19:32:00|2200.6|2200.3|2200|2199.7|2200.8|2200.5|2199.9|2199.6|72
1638300730000|2021-11-30 19:32:10|2199.9|2199.6|2198.9|2198.6|2199.9|2199.6|2198.7|2198.4|77
1638300740000|2021-11-30 19:32:20|2198.8|2198.5|2197.7|2197.4|2198.9|2198.6|2197.5|2197.2|54
1638300750000|2021-11-30 19:32:30|2197.6|2197.3|2197.9|2197.6|2198.4|2198.1|2197.3|2197|43
1638300760000|2021-11-30 19:32:40|2198|2197.7|2197.7|2197.4|2198.4|2198.1|2197.5|2197.2|20
1638300770000|2021-11-30 19:32:50|2197.8|2197.5|2197.7|2197.4|2198.2|2197.9|2197.6|2197.3|19
1638300780000|2021-11-30 19:33:00|2197.6|2197.3|2198.2|2197.9|2198.4|2198.1|2197.4|2197.1|60
1638300790000|2021-11-30 19:33:10|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2197.8|2197.5|28
1638300800000|2021-11-30 19:33:20|2198.1|2197.8|2198.1|2197.8|2198.4|2198.1|2197.9|2197.6|21
1638300810000|2021-11-30 19:33:30|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.2|2196.9|29
1638300820000|2021-11-30 19:33:40|2197.5|2197.2|2197.8|2197.5|2198|2197.7|2197.2|2196.9|26
1638300830000|2021-11-30 19:33:50|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|7
1638300840000|2021-11-30 19:34:00|2198.1|2197.8|2197.8|2197.5|2198.3|2198|2197.7|2197.4|49
1638300850000|2021-11-30 19:34:10|2197.9|2197.6|2198.5|2198.2|2198.6|2198.3|2197.7|2197.4|14
1638300860000|2021-11-30 19:34:20|2198.7|2198.4|2199.2|2198.9|2199.5|2199.2|2198.6|2198.3|43
1638300870000|2021-11-30 19:34:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2198.9|2198.6|25
1638300880000|2021-11-30 19:34:40|2199|2198.7|2198.2|2197.9|2199.2|2198.9|2198.2|2197.9|50
1638300890000|2021-11-30 19:34:50|2198.1|2197.8|2199.1|2198.8|2199.2|2198.9|2198.1|2197.8|12
1638300900000|2021-11-30 19:35:00|2199.3|2199|2198.9|2198.6|2199.3|2199|2198.5|2198.2|43
1638300910000|2021-11-30 19:35:10|2198.8|2198.5|2198.9|2198.6|2199.5|2199.2|2198.6|2198.3|22
1638300920000|2021-11-30 19:35:20|2199|2198.7|2198.4|2198.1|2199|2198.7|2198.3|2198|16
1638300930000|2021-11-30 19:35:30|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.3|2198|16
1638300940000|2021-11-30 19:35:40|2198.7|2198.4|2199.6|2199.3|2199.8|2199.5|2198.7|2198.4|25
1638300950000|2021-11-30 19:35:50|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.1|2198.8|10
1638300960000|2021-11-30 19:36:00|2199.7|2199.4|2197.9|2197.6|2199.7|2199.4|2197.9|2197.6|34
1638300970000|2021-11-30 19:36:10|2197.8|2197.5|2198|2197.7|2198.1|2197.8|2197.7|2197.4|24
1638300980000|2021-11-30 19:36:20|2197.9|2197.6|2197.9|2197.6|2198.1|2197.8|2197.6|2197.3|7
1638300990000|2021-11-30 19:36:30|2197.8|2197.5|2198.4|2198.1|2198.7|2198.4|2197.8|2197.5|61
1638301000000|2021-11-30 19:36:40|2198.6|2198.3|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|52
1638301010000|2021-11-30 19:36:50|2198.5|2198.2|2199.4|2199.1|2199.5|2199.2|2198.5|2198.2|121
1638301020000|2021-11-30 19:37:00|2199.6|2199.3|2199.9|2199.6|2200.3|2200|2199.6|2199.3|55
1638301030000|2021-11-30 19:37:10|2200|2199.7|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|24
1638301040000|2021-11-30 19:37:20|2199.9|2199.6|2200.7|2200.4|2200.8|2200.5|2199.7|2199.4|47
1638301050000|2021-11-30 19:37:30|2200.6|2200.3|2200.8|2200.5|2201.1|2200.8|2200.5|2200.2|84
1638301060000|2021-11-30 19:37:40|2200.7|2200.4|2200.8|2200.5|2201.5|2201.2|2200.7|2200.4|205
1638301070000|2021-11-30 19:37:50|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.6|2200.3|20
1638301080000|2021-11-30 19:38:00|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.5|2200.2|50
1638301090000|2021-11-30 19:38:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.7|2200.4|22
1638301100000|2021-11-30 19:38:20|2201.3|2201|2200.7|2200.4|2201.3|2201|2200.7|2200.4|36
1638301110000|2021-11-30 19:38:30|2200.8|2200.5|2200.6|2200.3|2201|2200.7|2200.6|2200.3|32
1638301120000|2021-11-30 19:38:40|2200.7|2200.4|2201.3|2201|2201.3|2201|2200.5|2200.2|28
1638301130000|2021-11-30 19:38:50|2201.2|2200.9|2201|2200.7|2201.4|2201.1|2201|2200.7|40
1638301140000|2021-11-30 19:39:00|2201.1|2200.8|2201.3|2201|2201.4|2201.1|2200.9|2200.6|52
1638301150000|2021-11-30 19:39:10|2201.2|2200.9|2200.9|2200.6|2201.5|2201.2|2200.7|2200.4|40
1638301160000|2021-11-30 19:39:20|2201|2200.7|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|25
1638301170000|2021-11-30 19:39:30|2200.7|2200.4|2200|2199.7|2201.1|2200.8|2200|2199.7|47
1638301180000|2021-11-30 19:39:40|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.6|2199.3|25
1638301190000|2021-11-30 19:39:50|2199.8|2199.5|2200|2199.7|2200.1|2199.8|2199.8|2199.5|35
1638301200000|2021-11-30 19:40:00|2200.1|2199.8|2201.3|2201|2202|2201.7|2200.1|2199.8|160
1638301210000|2021-11-30 19:40:10|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2200.7|2200.4|51
1638301220000|2021-11-30 19:40:20|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2200.6|2200.3|91
1638301230000|2021-11-30 19:40:30|2201.3|2201|2201.2|2200.9|2201.6|2201.3|2200.9|2200.6|138
1638301240000|2021-11-30 19:40:40|2200.9|2200.6|2201.4|2201.1|2201.6|2201.3|2200.8|2200.5|78
1638301250000|2021-11-30 19:40:50|2201.5|2201.2|2202.8|2202.5|2202.8|2202.5|2201.5|2201.2|243
1638301260000|2021-11-30 19:41:00|2203.1|2202.8|2201.5|2201.2|2203.1|2202.8|2201.4|2201.1|99
1638301270000|2021-11-30 19:41:10|2201.4|2201.1|2200.8|2200.5|2201.5|2201.2|2200.7|2200.4|121
1638301280000|2021-11-30 19:41:20|2201|2200.7|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|103
1638301290000|2021-11-30 19:41:30|2200.8|2200.5|2201.6|2201.3|2201.6|2201.3|2200.8|2200.5|77
1638301300000|2021-11-30 19:41:40|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.3|2201|97
1638301310000|2021-11-30 19:41:50|2201.8|2201.5|2200.3|2200|2201.9|2201.6|2200.3|2200|67
1638301320000|2021-11-30 19:42:00|2200.6|2200.3|2200.5|2200.2|2200.9|2200.6|2200.4|2200.1|63
1638301330000|2021-11-30 19:42:10|2200.7|2200.4|2200.9|2200.6|2201.3|2201|2200.7|2200.4|25
1638301340000|2021-11-30 19:42:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200|2199.7|95
1638301350000|2021-11-30 19:42:30|2200.8|2200.5|2199.2|2198.9|2200.8|2200.5|2198.9|2198.6|64
1638301360000|2021-11-30 19:42:40|2199.3|2199|2200|2199.7|2200.1|2199.8|2199.3|2199|100
1638301370000|2021-11-30 19:42:50|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2199.7|2199.4|62
1638301380000|2021-11-30 19:43:00|2199.8|2199.5|2199.3|2199|2200.1|2199.8|2199|2198.7|120
1638301390000|2021-11-30 19:43:10|2199.2|2198.9|2199.6|2199.3|2199.7|2199.4|2199.2|2198.9|90
1638301400000|2021-11-30 19:43:20|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.2|2198.9|125
1638301410000|2021-11-30 19:43:30|2199.4|2199.1|2200|2199.7|2200.1|2199.8|2198.8|2198.5|105
1638301420000|2021-11-30 19:43:40|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2198.7|2198.4|535
1638301430000|2021-11-30 19:43:50|2199|2198.7|2198.8|2198.5|2199.3|2199|2198.7|2198.4|267
1638301440000|2021-11-30 19:44:00|2198.7|2198.4|2197.3|2197|2198.9|2198.6|2197.1|2196.8|592
1638301450000|2021-11-30 19:44:10|2197.4|2197.1|2197.7|2197.4|2197.9|2197.6|2197.1|2196.8|668
1638301460000|2021-11-30 19:44:20|2197.6|2197.3|2197.8|2197.5|2198.4|2198.1|2197.6|2197.3|44
1638301470000|2021-11-30 19:44:30|2197.6|2197.3|2197.7|2197.4|2198|2197.7|2197.6|2197.3|49
1638301480000|2021-11-30 19:44:40|2197.9|2197.6|2197.5|2197.2|2198.2|2197.9|2197.5|2197.2|47
1638301490000|2021-11-30 19:44:50|2197.4|2197.1|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|16
1638301500000|2021-11-30 19:45:00|2197.6|2197.3|2196.9|2196.6|2198.2|2197.9|2196.9|2196.6|107
1638301510000|2021-11-30 19:45:10|2197|2196.7|2197.8|2197.5|2198.1|2197.8|2197|2196.7|41
1638301520000|2021-11-30 19:45:20|2197.7|2197.4|2196.8|2196.5|2198.2|2197.9|2196.2|2195.9|480
1638301530000|2021-11-30 19:45:30|2196.9|2196.6|2197.6|2197.3|2197.8|2197.5|2196.7|2196.4|506
1638301540000|2021-11-30 19:45:40|2197.5|2197.2|2196.5|2196.2|2197.5|2197.2|2196.1|2195.8|226
1638301550000|2021-11-30 19:45:50|2196.3|2196|2195.9|2195.6|2196.5|2196.2|2195.7|2195.4|76
1638301560000|2021-11-30 19:46:00|2196.1|2195.8|2195.5|2195.2|2196.2|2195.9|2195.1|2194.8|148
1638301570000|2021-11-30 19:46:10|2195.7|2195.4|2196|2195.7|2196.3|2196|2195.4|2195.1|64
1638301580000|2021-11-30 19:46:20|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.9|2195.6|52
1638301590000|2021-11-30 19:46:30|2196.3|2196|2196.4|2196.1|2196.6|2196.3|2195.8|2195.5|43
1638301600000|2021-11-30 19:46:40|2196.1|2195.8|2196.7|2196.4|2196.7|2196.4|2195.9|2195.6|61
1638301610000|2021-11-30 19:46:50|2196.9|2196.6|2196.7|2196.4|2197|2196.7|2196.3|2196|28
1638301620000|2021-11-30 19:47:00|2196.6|2196.3|2196.3|2196|2197|2196.7|2196.3|2196|36
1638301630000|2021-11-30 19:47:10|2196.4|2196.1|2196.1|2195.8|2196.5|2196.2|2196|2195.7|37
1638301640000|2021-11-30 19:47:20|2196.2|2195.9|2196.6|2196.3|2196.8|2196.5|2196.1|2195.8|39
1638301650000|2021-11-30 19:47:30|2196.4|2196.1|2196.3|2196|2196.5|2196.2|2196.2|2195.9|30
1638301660000|2021-11-30 19:47:40|2196.4|2196.1|2195.5|2195.2|2196.4|2196.1|2195.5|2195.2|16
1638301670000|2021-11-30 19:47:50|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|23
1638301680000|2021-11-30 19:48:00|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|27
1638301690000|2021-11-30 19:48:10|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.2|2194.9|42
1638301700000|2021-11-30 19:48:20|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.3|2195|16
1638301710000|2021-11-30 19:48:30|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2194.9|2194.6|71
1638301720000|2021-11-30 19:48:40|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.7|2194.4|75
1638301730000|2021-11-30 19:48:50|2194.7|2194.4|2194.6|2194.3|2194.8|2194.5|2194.5|2194.2|36
1638301740000|2021-11-30 19:49:00|2194.7|2194.4|2194.6|2194.3|2195|2194.7|2194.6|2194.3|37
1638301750000|2021-11-30 19:49:10|2194.7|2194.4|2194.1|2193.8|2194.7|2194.4|2194|2193.7|47
1638301760000|2021-11-30 19:49:20|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.4|2193.1|60
1638301770000|2021-11-30 19:49:30|2193.4|2193.1|2193.4|2193.1|2193.6|2193.3|2193.2|2192.9|66
1638301780000|2021-11-30 19:49:40|2193.3|2193|2193.4|2193.1|2193.6|2193.3|2193.3|2193|72
1638301790000|2021-11-30 19:49:50|2193.5|2193.2|2192.9|2192.6|2193.5|2193.2|2192.8|2192.5|256
1638301800000|2021-11-30 19:50:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2192.9|2192.6|64
1638301810000|2021-11-30 19:50:10|2193.4|2193.1|2194.4|2194.1|2195|2194.7|2193.2|2192.9|105
1638301820000|2021-11-30 19:50:20|2194.6|2194.3|2193.9|2193.6|2194.6|2194.3|2193.6|2193.3|63
1638301830000|2021-11-30 19:50:30|2194|2193.7|2193.7|2193.4|2194.2|2193.9|2193.6|2193.3|95
1638301840000|2021-11-30 19:50:40|2193.8|2193.5|2192.4|2192.1|2193.9|2193.6|2192.4|2192.1|358
1638301850000|2021-11-30 19:50:50|2192.2|2191.9|2193.2|2192.9|2193.2|2192.9|2192|2191.7|125
1638301860000|2021-11-30 19:51:00|2193.3|2193|2193|2192.7|2193.4|2193.1|2192.7|2192.4|89
1638301870000|2021-11-30 19:51:10|2193.2|2192.9|2193|2192.7|2193.3|2193|2192.9|2192.6|47
1638301880000|2021-11-30 19:51:20|2192.9|2192.6|2193.5|2193.2|2193.6|2193.3|2192.7|2192.4|34
1638301890000|2021-11-30 19:51:30|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2193.4|2193.1|25
1638301900000|2021-11-30 19:51:40|2193.4|2193.1|2194.7|2194.4|2194.7|2194.4|2193.3|2193|69
1638301910000|2021-11-30 19:51:50|2194.8|2194.5|2193.9|2193.6|2194.8|2194.5|2193.9|2193.6|89
1638301920000|2021-11-30 19:52:00|2194|2193.7|2194.5|2194.2|2194.6|2194.3|2193.9|2193.6|31
1638301930000|2021-11-30 19:52:10|2194.6|2194.3|2194.8|2194.5|2195.1|2194.8|2194.3|2194|62
1638301940000|2021-11-30 19:52:20|2194.9|2194.6|2194.6|2194.3|2195.2|2194.9|2194.5|2194.2|52
1638301950000|2021-11-30 19:52:30|2194.5|2194.2|2193.6|2193.3|2194.6|2194.3|2193.6|2193.3|16
1638301960000|2021-11-30 19:52:40|2193.7|2193.4|2194|2193.7|2194|2193.7|2193.7|2193.4|20
1638301970000|2021-11-30 19:52:50|2194.1|2193.8|2193.9|2193.6|2194.5|2194.2|2193.8|2193.5|39
1638301980000|2021-11-30 19:53:00|2194.3|2194|2195|2194.7|2195|2194.7|2194.1|2193.8|48
1638301990000|2021-11-30 19:53:10|2194.9|2194.6|2196|2195.7|2196|2195.7|2194.9|2194.6|86
1638302000000|2021-11-30 19:53:20|2195.9|2195.6|2194.5|2194.2|2196.1|2195.8|2194|2193.7|264
1638302010000|2021-11-30 19:53:30|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.3|2194|32
1638302020000|2021-11-30 19:53:40|2194.4|2194.1|2193.7|2193.4|2194.4|2194.1|2193.5|2193.2|60
1638302030000|2021-11-30 19:53:50|2193.6|2193.3|2193.6|2193.3|2193.8|2193.5|2193.5|2193.2|43
1638302040000|2021-11-30 19:54:00|2193.9|2193.6|2193.4|2193.1|2194.1|2193.8|2193.3|2193|76
1638302050000|2021-11-30 19:54:10|2193.3|2193|2193.7|2193.4|2193.8|2193.5|2193.1|2192.8|51
1638302060000|2021-11-30 19:54:20|2193.9|2193.6|2195|2194.7|2195.3|2195|2193.8|2193.5|29
1638302070000|2021-11-30 19:54:30|2195.2|2194.9|2195.4|2195.1|2195.6|2195.3|2195.2|2194.9|35
1638302080000|2021-11-30 19:54:40|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195|2194.7|21
1638302090000|2021-11-30 19:54:50|2195.4|2195.1|2195|2194.7|2195.5|2195.2|2195|2194.7|21
1638302100000|2021-11-30 19:55:00|2195.3|2195|2193.8|2193.5|2195.3|2195|2193.7|2193.4|63
1638302110000|2021-11-30 19:55:10|2193.9|2193.6|2193.6|2193.3|2194.3|2194|2193.6|2193.3|116
1638302120000|2021-11-30 19:55:20|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|109
1638302130000|2021-11-30 19:55:30|2193.6|2193.3|2194.5|2194.2|2194.5|2194.2|2193.5|2193.2|105
1638302140000|2021-11-30 19:55:40|2194.6|2194.3|2194.6|2194.3|2194.8|2194.5|2194.3|2194|34
1638302150000|2021-11-30 19:55:50|2194.7|2194.4|2194.3|2194|2194.8|2194.5|2194.2|2193.9|38
1638302160000|2021-11-30 19:56:00|2194.2|2193.9|2194.1|2193.8|2194.5|2194.2|2194|2193.7|40
1638302170000|2021-11-30 19:56:10|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2193.9|2193.6|77
1638302180000|2021-11-30 19:56:20|2194.6|2194.3|2194.9|2194.6|2195|2194.7|2194.6|2194.3|38
1638302190000|2021-11-30 19:56:30|2195|2194.7|2195|2194.7|2195.3|2195|2194.8|2194.5|52
1638302200000|2021-11-30 19:56:40|2194.9|2194.6|2194.7|2194.4|2195.2|2194.9|2194.7|2194.4|27
1638302210000|2021-11-30 19:56:50|2194.8|2194.5|2194.2|2193.9|2194.8|2194.5|2194.1|2193.8|61
1638302220000|2021-11-30 19:57:00|2194.3|2194|2194|2193.7|2194.6|2194.3|2193.9|2193.6|106
1638302230000|2021-11-30 19:57:10|2194.1|2193.8|2194.3|2194|2194.3|2194|2194|2193.7|32
1638302240000|2021-11-30 19:57:20|2194.2|2193.9|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|47
1638302250000|2021-11-30 19:57:30|2194.6|2194.3|2195.2|2194.9|2195.3|2195|2194.6|2194.3|64
1638302260000|2021-11-30 19:57:40|2195.1|2194.8|2195.2|2194.9|2195.3|2195|2195|2194.7|26
1638302270000|2021-11-30 19:57:50|2195.3|2195|2195.2|2194.9|2195.3|2195|2195|2194.7|84
1638302280000|2021-11-30 19:58:00|2195.1|2194.8|2195|2194.7|2195.3|2195|2194.8|2194.5|74
1638302290000|2021-11-30 19:58:10|2194.9|2194.6|2195.2|2194.9|2195.3|2195|2194.9|2194.6|27
1638302300000|2021-11-30 19:58:20|2195.3|2195|2195.6|2195.3|2195.9|2195.6|2195.2|2194.9|132
1638302310000|2021-11-30 19:58:30|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195.3|2195|36
1638302320000|2021-11-30 19:58:40|2195.5|2195.2|2195.4|2195.1|2195.9|2195.6|2195.3|2195|36
1638302330000|2021-11-30 19:58:50|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.3|2195|17
1638302340000|2021-11-30 19:59:00|2195.5|2195.2|2195.3|2195|2196|2195.7|2195.3|2195|65
1638302350000|2021-11-30 19:59:10|2195.1|2194.8|2195.1|2194.8|2195.3|2195|2194.7|2194.4|61
1638302360000|2021-11-30 19:59:20|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.5|2194.2|24
1638302370000|2021-11-30 19:59:30|2195.2|2194.9|2196.4|2196.1|2196.4|2196.1|2195.2|2194.9|77
1638302380000|2021-11-30 19:59:40|2196.5|2196.2|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|80
1638302390000|2021-11-30 19:59:50|2196.9|2196.6|2197|2196.7|2197.1|2196.8|2196.6|2196.3|131
1638302400000|2021-11-30 20:00:00|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2195.9|2195.6|70
1638302410000|2021-11-30 20:00:10|2196|2195.7|2195.7|2195.4|2196.3|2196|2195.7|2195.4|60
1638302420000|2021-11-30 20:00:20|2195.6|2195.3|2195.7|2195.4|2195.9|2195.6|2195|2194.7|89
1638302430000|2021-11-30 20:00:30|2195.8|2195.5|2197.4|2197.1|2197.5|2197.2|2195.7|2195.4|311
1638302440000|2021-11-30 20:00:40|2197.5|2197.2|2198|2197.7|2198.1|2197.8|2197.3|2197|121
1638302450000|2021-11-30 20:00:50|2198.1|2197.8|2198.9|2198.6|2198.9|2198.6|2198|2197.7|143
1638302460000|2021-11-30 20:01:00|2199|2198.7|2199|2198.7|2200|2199.7|2198.9|2198.6|179
1638302470000|2021-11-30 20:01:10|2199.2|2198.9|2199.4|2199.1|2199.5|2199.2|2198.9|2198.6|55
1638302480000|2021-11-30 20:01:20|2199.6|2199.3|2199.1|2198.8|2199.7|2199.4|2199.1|2198.8|35
1638302490000|2021-11-30 20:01:30|2199.2|2198.9|2198.9|2198.6|2199.3|2199|2198.8|2198.5|57
1638302500000|2021-11-30 20:01:40|2199|2198.7|2199.8|2199.5|2199.8|2199.5|2199|2198.7|55
1638302510000|2021-11-30 20:01:50|2199.7|2199.4|2198.9|2198.6|2199.9|2199.6|2198.9|2198.6|39
1638302520000|2021-11-30 20:02:00|2199|2198.7|2198|2197.7|2199.2|2198.9|2197.7|2197.4|123
1638302530000|2021-11-30 20:02:10|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.4|2197.1|58
1638302540000|2021-11-30 20:02:20|2198.4|2198.1|2198.9|2198.6|2199.2|2198.9|2198.4|2198.1|51
1638302550000|2021-11-30 20:02:30|2198.8|2198.5|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|27
1638302560000|2021-11-30 20:02:40|2198.8|2198.5|2197.9|2197.6|2198.9|2198.6|2197.5|2197.2|47
1638302570000|2021-11-30 20:02:50|2198|2197.7|2198.3|2198|2198.3|2198|2197.9|2197.6|28
1638302580000|2021-11-30 20:03:00|2198.4|2198.1|2198.7|2198.4|2198.9|2198.6|2198.2|2197.9|30
1638302590000|2021-11-30 20:03:10|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198|2197.7|23
1638302600000|2021-11-30 20:03:20|2198.4|2198.1|2197.9|2197.6|2198.5|2198.2|2197.9|2197.6|41
1638302610000|2021-11-30 20:03:30|2198|2197.7|2198.1|2197.8|2198.4|2198.1|2198|2197.7|23
1638302620000|2021-11-30 20:03:40|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.5|2197.2|40
1638302630000|2021-11-30 20:03:50|2198.5|2198.2|2199.4|2199.1|2199.5|2199.2|2198.3|2198|65
1638302640000|2021-11-30 20:04:00|2199.5|2199.2|2200.4|2200.1|2200.4|2200.1|2199.2|2198.9|57
1638302650000|2021-11-30 20:04:10|2200.6|2200.3|2200.5|2200.2|2200.9|2200.6|2199.9|2199.6|70
1638302660000|2021-11-30 20:04:20|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|64
1638302670000|2021-11-30 20:04:30|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.6|2200.3|21
1638302680000|2021-11-30 20:04:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.6|2200.3|22
1638302690000|2021-11-30 20:04:50|2200.8|2200.5|2200.6|2200.3|2201.2|2200.9|2200.5|2200.2|27
1638302700000|2021-11-30 20:05:00|2200.9|2200.6|2200.4|2200.1|2200.9|2200.6|2200.1|2199.8|88
1638302710000|2021-11-30 20:05:10|2200.6|2200.3|2201.8|2201.5|2201.8|2201.5|2200.6|2200.3|79
1638302720000|2021-11-30 20:05:20|2201.7|2201.4|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|77
1638302730000|2021-11-30 20:05:30|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|166
1638302740000|2021-11-30 20:05:40|2202|2201.7|2201.9|2201.6|2202.4|2202.1|2201.7|2201.4|108
1638302750000|2021-11-30 20:05:50|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.6|2201.3|44
1638302760000|2021-11-30 20:06:00|2201.6|2201.3|2202|2201.7|2202.6|2202.3|2201.6|2201.3|108
1638302770000|2021-11-30 20:06:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|25
1638302780000|2021-11-30 20:06:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.3|2201|50
1638302790000|2021-11-30 20:06:30|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.4|2201.1|33
1638302800000|2021-11-30 20:06:40|2201.6|2201.3|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|43
1638302810000|2021-11-30 20:06:50|2201.5|2201.2|2202.1|2201.8|2202.2|2201.9|2201.5|2201.2|65
1638302820000|2021-11-30 20:07:00|2201.9|2201.6|2203.6|2203.3|2203.6|2203.3|2201.9|2201.6|208
1638302830000|2021-11-30 20:07:10|2203.4|2203.1|2203|2202.7|2203.7|2203.4|2203|2202.7|76
1638302840000|2021-11-30 20:07:20|2202.9|2202.6|2202.4|2202.1|2203.2|2202.9|2202.4|2202.1|75
1638302850000|2021-11-30 20:07:30|2202.3|2202|2202.7|2202.4|2203.1|2202.8|2202.1|2201.8|125
1638302860000|2021-11-30 20:07:40|2202.9|2202.6|2202|2201.7|2203|2202.7|2202|2201.7|77
1638302870000|2021-11-30 20:07:50|2202.1|2201.8|2202.5|2202.2|2203|2202.7|2202|2201.7|75
1638302880000|2021-11-30 20:08:00|2202.4|2202.1|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|40
1638302890000|2021-11-30 20:08:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.6|2201.3|105
1638302900000|2021-11-30 20:08:20|2202|2201.7|2201.8|2201.5|2202.5|2202.2|2201.6|2201.3|117
1638302910000|2021-11-30 20:08:30|2201.7|2201.4|2201.9|2201.6|2202.4|2202.1|2201.7|2201.4|41
1638302920000|2021-11-30 20:08:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.7|2201.4|22
1638302930000|2021-11-30 20:08:50|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|28
1638302940000|2021-11-30 20:09:00|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|39
1638302950000|2021-11-30 20:09:10|2202.5|2202.2|2202.1|2201.8|2202.7|2202.4|2201.9|2201.6|60
1638302960000|2021-11-30 20:09:20|2202.2|2201.9|2200.3|2200|2202.2|2201.9|2200.2|2199.9|93
1638302970000|2021-11-30 20:09:30|2200.4|2200.1|2200.2|2199.9|2200.6|2200.3|2199.8|2199.5|50
1638302980000|2021-11-30 20:09:40|2200.1|2199.8|2199.1|2198.8|2200.1|2199.8|2199.1|2198.8|109
1638302990000|2021-11-30 20:09:50|2199.2|2198.9|2199.3|2199|2199.4|2199.1|2198.9|2198.6|72
1638303000000|2021-11-30 20:10:00|2199.6|2199.3|2198.9|2198.6|2199.6|2199.3|2198.3|2198|168
1638303010000|2021-11-30 20:10:10|2198.8|2198.5|2199.6|2199.3|2200.1|2199.8|2198.8|2198.5|98
1638303020000|2021-11-30 20:10:20|2199.5|2199.2|2200.2|2199.9|2200.2|2199.9|2199.5|2199.2|91
1638303030000|2021-11-30 20:10:30|2200.1|2199.8|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|106
1638303040000|2021-11-30 20:10:40|2199.9|2199.6|2198.6|2198.3|2200.2|2199.9|2198.4|2198.1|139
1638303050000|2021-11-30 20:10:50|2198.5|2198.2|2199.5|2199.2|2199.6|2199.3|2198.5|2198.2|44
1638303060000|2021-11-30 20:11:00|2199.4|2199.1|2198.8|2198.5|2199.6|2199.3|2198.8|2198.5|42
1638303070000|2021-11-30 20:11:10|2198.7|2198.4|2199.5|2199.2|2199.8|2199.5|2198.7|2198.4|46
1638303080000|2021-11-30 20:11:20|2199.6|2199.3|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|43
1638303090000|2021-11-30 20:11:30|2200.2|2199.9|2201|2200.7|2201.1|2200.8|2200.2|2199.9|113
1638303100000|2021-11-30 20:11:40|2200.8|2200.5|2201.8|2201.5|2202.2|2201.9|2200.8|2200.5|114
1638303110000|2021-11-30 20:11:50|2202.1|2201.8|2201.5|2201.2|2202.4|2202.1|2201.5|2201.2|48
1638303120000|2021-11-30 20:12:00|2201.3|2201|2201.5|2201.2|2201.7|2201.4|2201|2200.7|35
1638303130000|2021-11-30 20:12:10|2201.4|2201.1|2200.5|2200.2|2201.5|2201.2|2200.3|2200|84
1638303140000|2021-11-30 20:12:20|2200.6|2200.3|2200.7|2200.4|2201.3|2201|2200.5|2200.2|91
1638303150000|2021-11-30 20:12:30|2200.6|2200.3|2200.7|2200.4|2201.2|2200.9|2200.3|2200|53
1638303160000|2021-11-30 20:12:40|2200.8|2200.5|2200.1|2199.8|2200.8|2200.5|2200.1|2199.8|19
1638303170000|2021-11-30 20:12:50|2200.2|2199.9|2200.2|2199.9|2200.5|2200.2|2199.9|2199.6|61
1638303180000|2021-11-30 20:13:00|2200.3|2200|2201.3|2201|2201.5|2201.2|2200.1|2199.8|48
1638303190000|2021-11-30 20:13:10|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201|2200.7|21
1638303200000|2021-11-30 20:13:20|2201.5|2201.2|2200.6|2200.3|2201.6|2201.3|2200.6|2200.3|31
1638303210000|2021-11-30 20:13:30|2200.5|2200.2|2200.7|2200.4|2200.9|2200.6|2200.2|2199.9|24
1638303220000|2021-11-30 20:13:40|2200.6|2200.3|2199.9|2199.6|2200.6|2200.3|2199.8|2199.5|21
1638303230000|2021-11-30 20:13:50|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.5|2199.2|58
1638303240000|2021-11-30 20:14:00|2199.9|2199.6|2198.5|2198.2|2200.2|2199.9|2198.4|2198.1|113
1638303250000|2021-11-30 20:14:10|2198.6|2198.3|2198.1|2197.8|2198.9|2198.6|2198|2197.7|48
1638303260000|2021-11-30 20:14:20|2198.2|2197.9|2198.2|2197.9|2198.4|2198.1|2197.9|2197.6|140
1638303270000|2021-11-30 20:14:30|2198.3|2198|2199.2|2198.9|2199.4|2199.1|2198.2|2197.9|37
1638303280000|2021-11-30 20:14:40|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|31
1638303290000|2021-11-30 20:14:50|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2197.9|2197.6|33
1638303300000|2021-11-30 20:15:00|2198.4|2198.1|2198.8|2198.5|2199.1|2198.8|2198.1|2197.8|84
1638303310000|2021-11-30 20:15:10|2198.9|2198.6|2198.8|2198.5|2199.1|2198.8|2198.5|2198.2|41
1638303320000|2021-11-30 20:15:20|2198.9|2198.6|2198.5|2198.2|2199.1|2198.8|2198.3|2198|61
1638303330000|2021-11-30 20:15:30|2198.6|2198.3|2199.8|2199.5|2200.2|2199.9|2198.3|2198|109
1638303340000|2021-11-30 20:15:40|2200|2199.7|2200.1|2199.8|2200.3|2200|2199.8|2199.5|47
1638303350000|2021-11-30 20:15:50|2200|2199.7|2198.9|2198.6|2200|2199.7|2198.9|2198.6|25
1638303360000|2021-11-30 20:16:00|2198.8|2198.5|2199.2|2198.9|2199.4|2199.1|2198.7|2198.4|54
1638303370000|2021-11-30 20:16:10|2199.1|2198.8|2199.6|2199.3|2199.7|2199.4|2199|2198.7|327
1638303380000|2021-11-30 20:16:20|2199.4|2199.1|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|75
1638303390000|2021-11-30 20:16:30|2199.2|2198.9|2200.1|2199.8|2200.1|2199.8|2199.2|2198.9|63
1638303400000|2021-11-30 20:16:40|2200.2|2199.9|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|203
1638303410000|2021-11-30 20:16:50|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2199.9|2199.6|93
1638303420000|2021-11-30 20:17:00|2200.3|2200|2200.1|2199.8|2200.5|2200.2|2199.9|2199.6|38
1638303430000|2021-11-30 20:17:10|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.5|2199.2|28
1638303440000|2021-11-30 20:17:20|2200|2199.7|2201|2200.7|2201|2200.7|2199.9|2199.6|42
1638303450000|2021-11-30 20:17:30|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.5|2200.2|54
1638303460000|2021-11-30 20:17:40|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|38
1638303470000|2021-11-30 20:17:50|2200.7|2200.4|2200.5|2200.2|2200.9|2200.6|2200.3|2200|40
1638303480000|2021-11-30 20:18:00|2200.6|2200.3|2201.3|2201|2201.9|2201.6|2200.6|2200.3|90
1638303490000|2021-11-30 20:18:10|2201.2|2200.9|2201.1|2200.8|2201.5|2201.2|2200.9|2200.6|123
1638303500000|2021-11-30 20:18:20|2201.2|2200.9|2201.2|2200.9|2201.5|2201.2|2201|2200.7|17
1638303510000|2021-11-30 20:18:30|2201.1|2200.8|2202.1|2201.8|2202.2|2201.9|2200.8|2200.5|44
1638303520000|2021-11-30 20:18:40|2202.2|2201.9|2202.5|2202.2|2202.7|2202.4|2202.1|2201.8|78
1638303530000|2021-11-30 20:18:50|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2201.9|2201.6|33
1638303540000|2021-11-30 20:19:00|2202.1|2201.8|2202.1|2201.8|2202.4|2202.1|2201.9|2201.6|31
1638303550000|2021-11-30 20:19:10|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|26
1638303560000|2021-11-30 20:19:20|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202|2201.7|56
1638303570000|2021-11-30 20:19:30|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2202|2201.7|59
1638303580000|2021-11-30 20:19:40|2202.2|2201.9|2203.1|2202.8|2203.1|2202.8|2202.2|2201.9|79
1638303590000|2021-11-30 20:19:50|2202.9|2202.6|2202.6|2202.3|2203.2|2202.9|2202.5|2202.2|69
1638303600000|2021-11-30 20:20:00|2202.2|2201.9|2202.4|2202.1|2202.7|2202.4|2201.1|2200.8|100
1638303610000|2021-11-30 20:20:10|2202.3|2202|2202|2201.7|2202.6|2202.3|2201.7|2201.4|59
1638303620000|2021-11-30 20:20:20|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.5|2201.2|129
1638303630000|2021-11-30 20:20:30|2202.2|2201.9|2202.4|2202.1|2202.7|2202.4|2202.1|2201.8|82
1638303640000|2021-11-30 20:20:40|2202.3|2202|2202.1|2201.8|2202.6|2202.3|2202|2201.7|113
1638303650000|2021-11-30 20:20:50|2202|2201.7|2202.3|2202|2202.4|2202.1|2201.9|2201.6|140
1638303660000|2021-11-30 20:21:00|2202.4|2202.1|2202.4|2202.1|2202.8|2202.5|2202.1|2201.8|91
1638303670000|2021-11-30 20:21:10|2202.5|2202.2|2203.2|2202.9|2203.4|2203.1|2202.3|2202|124
1638303680000|2021-11-30 20:21:20|2203.3|2203|2204.2|2203.9|2204.2|2203.9|2203.2|2202.9|173
1638303690000|2021-11-30 20:21:30|2204.3|2204|2204.5|2204.2|2204.8|2204.5|2204.2|2203.9|233
1638303700000|2021-11-30 20:21:40|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|105
1638303710000|2021-11-30 20:21:50|2204.5|2204.2|2204|2203.7|2204.8|2204.5|2204|2203.7|226
1638303720000|2021-11-30 20:22:00|2204.1|2203.8|2204.2|2203.9|2204.4|2204.1|2203.6|2203.3|82
1638303730000|2021-11-30 20:22:10|2204.1|2203.8|2204.5|2204.2|2204.8|2204.5|2204|2203.7|81
1638303740000|2021-11-30 20:22:20|2204.8|2204.5|2205|2204.7|2205.2|2204.9|2204.8|2204.5|116
1638303750000|2021-11-30 20:22:30|2205.3|2205|2204.9|2204.6|2205.4|2205.1|2204.8|2204.5|164
1638303760000|2021-11-30 20:22:40|2205|2204.7|2205|2204.7|2205|2204.7|2204.8|2204.5|52
1638303770000|2021-11-30 20:22:50|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|52
1638303780000|2021-11-30 20:23:00|2204.5|2204.2|2204.9|2204.6|2205|2204.7|2204.4|2204.1|140
1638303790000|2021-11-30 20:23:10|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.3|2204|83
1638303800000|2021-11-30 20:23:20|2205.1|2204.8|2205.5|2205.2|2206.1|2205.8|2205|2204.7|250
1638303810000|2021-11-30 20:23:30|2205.6|2205.3|2205.5|2205.2|2205.7|2205.4|2205.4|2205.1|80
1638303820000|2021-11-30 20:23:40|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|80
1638303830000|2021-11-30 20:23:50|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.5|2205.2|43
1638303840000|2021-11-30 20:24:00|2205.8|2205.5|2205.5|2205.2|2206|2205.7|2205.2|2204.9|78
1638303850000|2021-11-30 20:24:10|2205.6|2205.3|2204.9|2204.6|2205.7|2205.4|2204.9|2204.6|113
1638303860000|2021-11-30 20:24:20|2205|2204.7|2204.9|2204.6|2205.1|2204.8|2204.6|2204.3|51
1638303870000|2021-11-30 20:24:30|2204.8|2204.5|2204.4|2204.1|2204.9|2204.6|2204.3|2204|56
1638303880000|2021-11-30 20:24:40|2204.3|2204|2203.4|2203.1|2204.3|2204|2203.4|2203.1|86
1638303890000|2021-11-30 20:24:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2202.9|2202.6|67
1638303900000|2021-11-30 20:25:00|2203.3|2203|2201.4|2201.1|2203.4|2203.1|2201|2200.7|190
1638303910000|2021-11-30 20:25:10|2201.3|2201|2201.3|2201|2201.6|2201.3|2201|2200.7|100
1638303920000|2021-11-30 20:25:20|2201.2|2200.9|2200.4|2200.1|2201.3|2201|2200.2|2199.9|86
1638303930000|2021-11-30 20:25:30|2200.6|2200.3|2200.3|2200|2200.7|2200.4|2200.1|2199.8|69
1638303940000|2021-11-30 20:25:40|2200.1|2199.8|2200.4|2200.1|2200.8|2200.5|2200|2199.7|69
1638303950000|2021-11-30 20:25:50|2200.3|2200|2200.1|2199.8|2200.6|2200.3|2199.8|2199.5|54
1638303960000|2021-11-30 20:26:00|2200.2|2199.9|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|60
1638303970000|2021-11-30 20:26:10|2200|2199.7|2201.1|2200.8|2201.3|2201|2199.7|2199.4|81
1638303980000|2021-11-30 20:26:20|2201.2|2200.9|2201.6|2201.3|2201.9|2201.6|2201|2200.7|43
1638303990000|2021-11-30 20:26:30|2201.3|2201|2201|2200.7|2201.3|2201|2200.5|2200.2|72
1638304000000|2021-11-30 20:26:40|2200.8|2200.5|2200.3|2200|2201.3|2201|2200.3|2200|56
1638304010000|2021-11-30 20:26:50|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2199.7|2199.4|55
1638304020000|2021-11-30 20:27:00|2200.4|2200.1|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|23
1638304030000|2021-11-30 20:27:10|2200.5|2200.2|2201.3|2201|2201.3|2201|2200.5|2200.2|127
1638304040000|2021-11-30 20:27:20|2201.4|2201.1|2203.4|2203.1|2203.6|2203.3|2201.4|2201.1|144
1638304050000|2021-11-30 20:27:30|2203.3|2203|2203.1|2202.8|2203.5|2203.2|2202.5|2202.2|121
1638304060000|2021-11-30 20:27:40|2203|2202.7|2203.2|2202.9|2203.9|2203.6|2203|2202.7|34
1638304070000|2021-11-30 20:27:50|2203.1|2202.8|2202.6|2202.3|2203.2|2202.9|2202.4|2202.1|55
1638304080000|2021-11-30 20:28:00|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|65
1638304090000|2021-11-30 20:28:10|2203.4|2203.1|2203.3|2203|2203.6|2203.3|2202.9|2202.6|105
1638304100000|2021-11-30 20:28:20|2203.4|2203.1|2202.6|2202.3|2203.4|2203.1|2202.6|2202.3|30
1638304110000|2021-11-30 20:28:30|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.1|2201.8|43
1638304120000|2021-11-30 20:28:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|43
1638304130000|2021-11-30 20:28:50|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|17
1638304140000|2021-11-30 20:29:00|2202.3|2202|2202.8|2202.5|2202.8|2202.5|2202.3|2202|44
1638304150000|2021-11-30 20:29:10|2202.9|2202.6|2202.6|2202.3|2203|2202.7|2202.4|2202.1|111
1638304160000|2021-11-30 20:29:20|2202.8|2202.5|2201.4|2201.1|2202.8|2202.5|2201.3|2201|38
1638304170000|2021-11-30 20:29:30|2201.3|2201|2201.1|2200.8|2201.8|2201.5|2201.1|2200.8|25
1638304180000|2021-11-30 20:29:40|2201.2|2200.9|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|30
1638304190000|2021-11-30 20:29:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2200.9|2200.6|39
1638304200000|2021-11-30 20:30:00|2201.1|2200.8|2201.5|2201.2|2201.8|2201.5|2200.8|2200.5|118
1638304210000|2021-11-30 20:30:10|2201.3|2201|2202.9|2202.6|2203.1|2202.8|2201.3|2201|91
1638304220000|2021-11-30 20:30:20|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.5|2202.2|49
1638304230000|2021-11-30 20:30:30|2202.9|2202.6|2202|2201.7|2203|2202.7|2201.9|2201.6|56
1638304240000|2021-11-30 20:30:40|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.5|2201.2|52
1638304250000|2021-11-30 20:30:50|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2201.8|2201.5|110
1638304260000|2021-11-30 20:31:00|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2202|2201.7|164
1638304270000|2021-11-30 20:31:10|2202.4|2202.1|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|48
1638304280000|2021-11-30 20:31:20|2202.4|2202.1|2203.5|2203.2|2203.5|2203.2|2202.4|2202.1|54
1638304290000|2021-11-30 20:31:30|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.3|2203|33
1638304300000|2021-11-30 20:31:40|2203.7|2203.4|2204.4|2204.1|2204.4|2204.1|2203.5|2203.2|99
1638304310000|2021-11-30 20:31:50|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|58
1638304320000|2021-11-30 20:32:00|2205|2204.7|2205.6|2205.3|2205.8|2205.5|2205|2204.7|145
1638304330000|2021-11-30 20:32:10|2205.8|2205.5|2206.5|2206.2|2206.5|2206.2|2205.8|2205.5|171
1638304340000|2021-11-30 20:32:20|2206.6|2206.3|2207.4|2207.1|2207.7|2207.4|2206.6|2206.3|264
1638304350000|2021-11-30 20:32:30|2207.2|2206.9|2208.1|2207.8|2208.1|2207.8|2207.1|2206.8|239
1638304360000|2021-11-30 20:32:40|2208|2207.7|2208.1|2207.8|2208.3|2208|2207.8|2207.5|351
1638304370000|2021-11-30 20:32:50|2208.2|2207.9|2209|2208.7|2209|2208.7|2208.2|2207.9|135
1638304380000|2021-11-30 20:33:00|2209.1|2208.8|2209.3|2209|2209.5|2209.2|2209.1|2208.8|304
1638304390000|2021-11-30 20:33:10|2209.4|2209.1|2209.9|2209.6|2210.1|2209.8|2209.2|2208.9|206
1638304400000|2021-11-30 20:33:20|2209.7|2209.4|2210.2|2209.9|2210.3|2210|2209.6|2209.3|152
1638304410000|2021-11-30 20:33:30|2210.3|2210|2210.1|2209.8|2210.3|2210|2209.7|2209.4|130
1638304420000|2021-11-30 20:33:40|2210.2|2209.9|2210.4|2210.1|2210.5|2210.2|2209.6|2209.3|186
1638304430000|2021-11-30 20:33:50|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2209.9|2209.6|44
1638304440000|2021-11-30 20:34:00|2210.2|2209.9|2210.4|2210.1|2210.6|2210.3|2209.6|2209.3|138
1638304450000|2021-11-30 20:34:10|2210.3|2210|2209.8|2209.5|2210.4|2210.1|2209.7|2209.4|44
1638304460000|2021-11-30 20:34:20|2209.9|2209.6|2209.2|2208.9|2210|2209.7|2209.2|2208.9|102
1638304470000|2021-11-30 20:34:30|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|118
1638304480000|2021-11-30 20:34:40|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208|2207.7|71
1638304490000|2021-11-30 20:34:50|2209.3|2209|2209.3|2209|2209.5|2209.2|2209|2208.7|101
1638304500000|2021-11-30 20:35:00|2209.4|2209.1|2208.7|2208.4|2209.4|2209.1|2208.2|2207.9|124
1638304510000|2021-11-30 20:35:10|2208.6|2208.3|2207.8|2207.5|2208.9|2208.6|2207.8|2207.5|163
1638304520000|2021-11-30 20:35:20|2207.7|2207.4|2208|2207.7|2208.6|2208.3|2207.5|2207.2|174
1638304530000|2021-11-30 20:35:30|2207.9|2207.6|2207.8|2207.5|2208.4|2208.1|2207.5|2207.2|71
1638304540000|2021-11-30 20:35:40|2207.6|2207.3|2206.5|2206.2|2207.6|2207.3|2206.4|2206.1|55
1638304550000|2021-11-30 20:35:50|2206.4|2206.1|2205.6|2205.3|2206.5|2206.2|2205.3|2205|93
1638304560000|2021-11-30 20:36:00|2205.8|2205.5|2206|2205.7|2206.7|2206.4|2205.6|2205.3|288
1638304570000|2021-11-30 20:36:10|2206.1|2205.8|2206.2|2205.9|2206.6|2206.3|2206|2205.7|44
1638304580000|2021-11-30 20:36:20|2206.4|2206.1|2206.5|2206.2|2207|2206.7|2206.2|2205.9|93
1638304590000|2021-11-30 20:36:30|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.1|2205.8|65
1638304600000|2021-11-30 20:36:40|2206.6|2206.3|2207.6|2207.3|2207.6|2207.3|2206.5|2206.2|44
1638304610000|2021-11-30 20:36:50|2207.5|2207.2|2207.9|2207.6|2208.2|2207.9|2207.4|2207.1|93
1638304620000|2021-11-30 20:37:00|2207.8|2207.5|2207.1|2206.8|2207.8|2207.5|2207|2206.7|77
1638304630000|2021-11-30 20:37:10|2207.2|2206.9|2207.6|2207.3|2207.8|2207.5|2207.1|2206.8|71
1638304640000|2021-11-30 20:37:20|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2206.7|2206.4|80
1638304650000|2021-11-30 20:37:30|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2206.5|2206.2|73
1638304660000|2021-11-30 20:37:40|2206.9|2206.6|2208.1|2207.8|2208.3|2208|2206.7|2206.4|114
1638304670000|2021-11-30 20:37:50|2208.2|2207.9|2208|2207.7|2208.3|2208|2207.9|2207.6|55
1638304680000|2021-11-30 20:38:00|2208.1|2207.8|2207.7|2207.4|2208.3|2208|2207.7|2207.4|62
1638304690000|2021-11-30 20:38:10|2207.5|2207.2|2207.9|2207.6|2208.3|2208|2207.5|2207.2|50
1638304700000|2021-11-30 20:38:20|2208|2207.7|2209.3|2209|2209.3|2209|2208|2207.7|91
1638304710000|2021-11-30 20:38:30|2209.1|2208.8|2209.8|2209.5|2209.9|2209.6|2209.1|2208.8|90
1638304720000|2021-11-30 20:38:40|2209.9|2209.6|2209.2|2208.9|2209.9|2209.6|2209.1|2208.8|50
1638304730000|2021-11-30 20:38:50|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.2|2208.9|22
1638304740000|2021-11-30 20:39:00|2209.5|2209.2|2209.9|2209.6|2210|2209.7|2209.4|2209.1|38
1638304750000|2021-11-30 20:39:10|2209.6|2209.3|2208.8|2208.5|2209.6|2209.3|2208.8|2208.5|46
1638304760000|2021-11-30 20:39:20|2208.7|2208.4|2208.7|2208.4|2208.9|2208.6|2208.4|2208.1|59
1638304770000|2021-11-30 20:39:30|2208.8|2208.5|2208.4|2208.1|2209.2|2208.9|2208.4|2208.1|40
1638304780000|2021-11-30 20:39:40|2208.3|2208|2208.3|2208|2208.6|2208.3|2208.1|2207.8|39
1638304790000|2021-11-30 20:39:50|2208.4|2208.1|2207.7|2207.4|2208.4|2208.1|2207.6|2207.3|29
1638304800000|2021-11-30 20:40:00|2207.6|2207.3|2206.9|2206.6|2207.6|2207.3|2206.9|2206.6|66
1638304810000|2021-11-30 20:40:10|2207|2206.7|2207.6|2207.3|2207.6|2207.3|2206.9|2206.6|67
1638304820000|2021-11-30 20:40:20|2207.5|2207.2|2208.1|2207.8|2208.3|2208|2207.3|2207|63
1638304830000|2021-11-30 20:40:30|2208.2|2207.9|2208.2|2207.9|2208.5|2208.2|2207.7|2207.4|40
1638304840000|2021-11-30 20:40:40|2208.1|2207.8|2208.3|2208|2208.6|2208.3|2208|2207.7|25
1638304850000|2021-11-30 20:40:50|2208.2|2207.9|2208.6|2208.3|2208.7|2208.4|2208.2|2207.9|42
1638304860000|2021-11-30 20:41:00|2208.4|2208.1|2208.8|2208.5|2209.2|2208.9|2208.4|2208.1|76
1638304870000|2021-11-30 20:41:10|2209|2208.7|2208.8|2208.5|2209.2|2208.9|2208.6|2208.3|39
1638304880000|2021-11-30 20:41:20|2208.9|2208.6|2209.1|2208.8|2209.2|2208.9|2208.7|2208.4|46
1638304890000|2021-11-30 20:41:30|2208.8|2208.5|2208.8|2208.5|2209.1|2208.8|2208.7|2208.4|51
1638304900000|2021-11-30 20:41:40|2208.9|2208.6|2208.9|2208.6|2209.2|2208.9|2208.6|2208.3|114
1638304910000|2021-11-30 20:41:50|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.6|2208.3|72
1638304920000|2021-11-30 20:42:00|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.3|2208|68
1638304930000|2021-11-30 20:42:10|2208.5|2208.2|2209.4|2209.1|2209.4|2209.1|2208.5|2208.2|78
1638304940000|2021-11-30 20:42:20|2209.3|2209|2209|2208.7|2209.4|2209.1|2208.9|2208.6|54
1638304950000|2021-11-30 20:42:30|2208.9|2208.6|2209.1|2208.8|2209.3|2209|2208.8|2208.5|118
1638304960000|2021-11-30 20:42:40|2208.9|2208.6|2208.3|2208|2209.1|2208.8|2208.3|2208|83
1638304970000|2021-11-30 20:42:50|2208.4|2208.1|2207.6|2207.3|2208.4|2208.1|2207.4|2207.1|59
1638304980000|2021-11-30 20:43:00|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|60
1638304990000|2021-11-30 20:43:10|2207.4|2207.1|2207.5|2207.2|2207.8|2207.5|2207.2|2206.9|37
1638305000000|2021-11-30 20:43:20|2207.4|2207.1|2208.2|2207.9|2208.2|2207.9|2207.3|2207|79
1638305010000|2021-11-30 20:43:30|2208.1|2207.8|2209.4|2209.1|2209.4|2209.1|2208.1|2207.8|124
1638305020000|2021-11-30 20:43:40|2209.5|2209.2|2210|2209.7|2210.7|2210.4|2209.4|2209.1|154
1638305030000|2021-11-30 20:43:50|2209.9|2209.6|2209.6|2209.3|2210.1|2209.8|2209.3|2209|45
1638305040000|2021-11-30 20:44:00|2209.5|2209.2|2209.9|2209.6|2210|2209.7|2209.5|2209.2|82
1638305050000|2021-11-30 20:44:10|2209.8|2209.5|2211.1|2210.8|2211.1|2210.8|2209.8|2209.5|74
1638305060000|2021-11-30 20:44:20|2211|2210.7|2211.2|2210.9|2211.3|2211|2210.7|2210.4|81
1638305070000|2021-11-30 20:44:30|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|45
1638305080000|2021-11-30 20:44:40|2211.8|2211.5|2212.2|2211.9|2212.3|2212|2211.8|2211.5|103
1638305090000|2021-11-30 20:44:50|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|108
1638305100000|2021-11-30 20:45:00|2211.8|2211.5|2213.4|2213.1|2213.4|2213.1|2211.8|2211.5|189
1638305110000|2021-11-30 20:45:10|2213.5|2213.2|2214.3|2214|2215|2214.7|2213.4|2213.1|256
1638305120000|2021-11-30 20:45:20|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2213.7|2213.4|90
1638305130000|2021-11-30 20:45:30|2214.3|2214|2214.4|2214.1|2214.8|2214.5|2214.2|2213.9|129
1638305140000|2021-11-30 20:45:40|2214.5|2214.2|2213.5|2213.2|2214.5|2214.2|2213.2|2212.9|102
1638305150000|2021-11-30 20:45:50|2213.7|2213.4|2213.3|2213|2213.9|2213.6|2213.3|2213|173
1638305160000|2021-11-30 20:46:00|2213.5|2213.2|2213.8|2213.5|2214.1|2213.8|2213.1|2212.8|212
1638305170000|2021-11-30 20:46:10|2213.7|2213.4|2213.4|2213.1|2213.9|2213.6|2213.3|2213|129
1638305180000|2021-11-30 20:46:20|2213.5|2213.2|2212.9|2212.6|2213.6|2213.3|2212.8|2212.5|145
1638305190000|2021-11-30 20:46:30|2213|2212.7|2213.7|2213.4|2213.9|2213.6|2212.8|2212.5|77
1638305200000|2021-11-30 20:46:40|2213.8|2213.5|2214.2|2213.9|2214.3|2214|2213.7|2213.4|90
1638305210000|2021-11-30 20:46:50|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|87
1638305220000|2021-11-30 20:47:00|2214.2|2213.9|2213.5|2213.2|2214.2|2213.9|2213.3|2213|68
1638305230000|2021-11-30 20:47:10|2213.4|2213.1|2213.9|2213.6|2213.9|2213.6|2212.6|2212.3|209
1638305240000|2021-11-30 20:47:20|2213.8|2213.5|2213.3|2213|2214|2213.7|2213.1|2212.8|56
1638305250000|2021-11-30 20:47:30|2213.4|2213.1|2213.7|2213.4|2214.3|2214|2213.1|2212.8|196
1638305260000|2021-11-30 20:47:40|2213.9|2213.6|2213.2|2212.9|2213.9|2213.6|2213.1|2212.8|73
1638305270000|2021-11-30 20:47:50|2213.3|2213|2214.2|2213.9|2214.2|2213.9|2213.2|2212.9|81
1638305280000|2021-11-30 20:48:00|2214.3|2214|2212.5|2212.2|2214.4|2214.1|2212.5|2212.2|220
1638305290000|2021-11-30 20:48:10|2212.1|2211.8|2211.9|2211.6|2212.3|2212|2211.5|2211.2|194
1638305300000|2021-11-30 20:48:20|2211.8|2211.5|2211.5|2211.2|2212.1|2211.8|2211.1|2210.8|255
1638305310000|2021-11-30 20:48:30|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211.2|2210.9|72
1638305320000|2021-11-30 20:48:40|2211.5|2211.2|2211.6|2211.3|2212|2211.7|2211.2|2210.9|103
1638305330000|2021-11-30 20:48:50|2211.5|2211.2|2211.9|2211.6|2212.3|2212|2211.5|2211.2|79
1638305340000|2021-11-30 20:49:00|2212|2211.7|2210.8|2210.5|2212|2211.7|2210.8|2210.5|126
1638305350000|2021-11-30 20:49:10|2210.7|2210.4|2210.6|2210.3|2210.9|2210.6|2210.3|2210|130
1638305360000|2021-11-30 20:49:20|2210.5|2210.2|2211.1|2210.8|2211.5|2211.2|2210.5|2210.2|92
1638305370000|2021-11-30 20:49:30|2211.2|2210.9|2210.2|2209.9|2211.3|2211|2210.1|2209.8|74
1638305380000|2021-11-30 20:49:40|2210.4|2210.1|2209.4|2209.1|2210.5|2210.2|2209.2|2208.9|108
1638305390000|2021-11-30 20:49:50|2209.8|2209.5|2209|2208.7|2209.8|2209.5|2208.5|2208.2|119
1638305400000|2021-11-30 20:50:00|2208.6|2208.3|2205.9|2205.6|2208.6|2208.3|2205.5|2205.2|519
1638305410000|2021-11-30 20:50:10|2206|2205.7|2204.1|2203.8|2206|2205.7|2204.1|2203.8|310
1638305420000|2021-11-30 20:50:20|2203.9|2203.6|2205|2204.7|2205.2|2204.9|2203|2202.7|197
1638305430000|2021-11-30 20:50:30|2204.8|2204.5|2204.4|2204.1|2204.9|2204.6|2204.2|2203.9|141
1638305440000|2021-11-30 20:50:40|2204.3|2204|2204|2203.7|2204.9|2204.6|2203.9|2203.6|120
1638305450000|2021-11-30 20:50:50|2203.9|2203.6|2204.8|2204.5|2205.6|2205.3|2203.4|2203.1|161
1638305460000|2021-11-30 20:51:00|2204.5|2204.2|2202.8|2202.5|2204.5|2204.2|2202.7|2202.4|185
1638305470000|2021-11-30 20:51:10|2202.9|2202.6|2202.7|2202.4|2203.4|2203.1|2202.5|2202.2|133
1638305480000|2021-11-30 20:51:20|2202.6|2202.3|2202.1|2201.8|2202.9|2202.6|2202.1|2201.8|79
1638305490000|2021-11-30 20:51:30|2202.2|2201.9|2202.2|2201.9|2203.3|2203|2201.8|2201.5|160
1638305500000|2021-11-30 20:51:40|2202.1|2201.8|2202.2|2201.9|2202.5|2202.2|2201.9|2201.6|107
1638305510000|2021-11-30 20:51:50|2202.1|2201.8|2201.9|2201.6|2202.2|2201.9|2201.6|2201.3|101
1638305520000|2021-11-30 20:52:00|2201.7|2201.4|2201.9|2201.6|2202.4|2202.1|2201.5|2201.2|164
1638305530000|2021-11-30 20:52:10|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.4|2201.1|106
1638305540000|2021-11-30 20:52:20|2201.7|2201.4|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|133
1638305550000|2021-11-30 20:52:30|2201.1|2200.8|2200.4|2200.1|2201.1|2200.8|2200.4|2200.1|147
1638305560000|2021-11-30 20:52:40|2200.3|2200|2200|2199.7|2200.4|2200.1|2199.8|2199.5|347
1638305570000|2021-11-30 20:52:50|2200.1|2199.8|2199.9|2199.6|2200.8|2200.5|2199.9|2199.6|155
1638305580000|2021-11-30 20:53:00|2199.6|2199.3|2198.8|2198.5|2199.6|2199.3|2198.7|2198.4|242
1638305590000|2021-11-30 20:53:10|2198.7|2198.4|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|257
1638305600000|2021-11-30 20:53:20|2198.6|2198.3|2198.3|2198|2198.9|2198.6|2198.3|2198|140
1638305610000|2021-11-30 20:53:30|2198.5|2198.2|2199.5|2199.2|2199.6|2199.3|2198.5|2198.2|179
1638305620000|2021-11-30 20:53:40|2199.6|2199.3|2199|2198.7|2199.7|2199.4|2199|2198.7|172
1638305630000|2021-11-30 20:53:50|2199.1|2198.8|2199.1|2198.8|2199.6|2199.3|2199|2198.7|240
1638305640000|2021-11-30 20:54:00|2199|2198.7|2198.5|2198.2|2199.2|2198.9|2197.9|2197.6|298
1638305650000|2021-11-30 20:54:10|2198.4|2198.1|2198.7|2198.4|2199.2|2198.9|2198.2|2197.9|203
1638305660000|2021-11-30 20:54:20|2198.8|2198.5|2198.2|2197.9|2198.8|2198.5|2197.9|2197.6|274
1638305670000|2021-11-30 20:54:30|2199.2|2198.9|2198.3|2198|2199.8|2199.5|2198.1|2197.8|420
1638305680000|2021-11-30 20:54:40|2198|2197.7|2200.9|2200.6|2201|2200.7|2197.9|2197.6|476
1638305690000|2021-11-30 20:54:50|2200.7|2200.4|2199.4|2199.1|2200.7|2200.4|2198.8|2198.5|348
1638305700000|2021-11-30 20:55:00|2199.6|2199.3|2199.8|2199.5|2201.5|2201.2|2199.3|2199|541
1638305710000|2021-11-30 20:55:10|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.3|2199|221
1638305720000|2021-11-30 20:55:20|2200.1|2199.8|2200.1|2199.8|2200.9|2200.6|2200|2199.7|182
1638305730000|2021-11-30 20:55:30|2200.2|2199.9|2199.5|2199.2|2200.4|2200.1|2199.5|2199.2|158
1638305740000|2021-11-30 20:55:40|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.3|2199|128
1638305750000|2021-11-30 20:55:50|2200|2199.7|2200.6|2200.3|2201.8|2201.5|2200|2199.7|1025
1638305760000|2021-11-30 20:56:00|2200.5|2200.2|2201.8|2201.5|2201.8|2201.5|2199.8|2199.5|194
1638305770000|2021-11-30 20:56:10|2202.1|2201.8|2201.8|2201.5|2202.5|2202.2|2201.4|2201.1|195
1638305780000|2021-11-30 20:56:20|2201.6|2201.3|2200.6|2200.3|2201.7|2201.4|2200.1|2199.8|260
1638305790000|2021-11-30 20:56:30|2200.5|2200.2|2201.4|2201.1|2201.4|2201.1|2200.5|2200.2|142
1638305800000|2021-11-30 20:56:40|2201.5|2201.2|2200.9|2200.6|2202|2201.7|2200.9|2200.6|236
1638305810000|2021-11-30 20:56:50|2201.1|2200.8|2202.4|2202.1|2202.4|2202.1|2200.9|2200.6|149
1638305820000|2021-11-30 20:57:00|2202.2|2201.9|2201.8|2201.5|2202.6|2202.3|2201.4|2201.1|234
1638305830000|2021-11-30 20:57:10|2201.9|2201.6|2201.2|2200.9|2202.1|2201.8|2200.7|2200.4|195
1638305840000|2021-11-30 20:57:20|2201.1|2200.8|2201.7|2201.4|2201.7|2201.4|2200.9|2200.6|159
1638305850000|2021-11-30 20:57:30|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.8|2201.5|330
1638305860000|2021-11-30 20:57:40|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2201.9|2201.6|260
1638305870000|2021-11-30 20:57:50|2202.6|2202.3|2202.7|2202.4|2203.2|2202.9|2202.6|2202.3|272
1638305880000|2021-11-30 20:58:00|2202.5|2202.2|2202|2201.7|2203.3|2203|2202|2201.7|689
1638305890000|2021-11-30 20:58:10|2202.2|2201.9|2202.5|2202.2|2202.6|2202.3|2201.5|2201.2|658
1638305900000|2021-11-30 20:58:20|2202.6|2202.3|2202.8|2202.5|2203.2|2202.9|2202.5|2202.2|423
1638305910000|2021-11-30 20:58:30|2202.7|2202.4|2202.3|2202|2203.1|2202.8|2202.3|2202|682
1638305920000|2021-11-30 20:58:40|2202.4|2202.1|2201.6|2201.3|2202.4|2202.1|2201.5|2201.2|761
1638305930000|2021-11-30 20:58:50|2201.4|2201.1|2202.1|2201.8|2202.4|2202.1|2201.4|2201.1|1081
1638305940000|2021-11-30 20:59:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2200.8|2200.5|2195
1638305950000|2021-11-30 20:59:10|2201.6|2201.3|2199.4|2199.1|2202.2|2201.9|2199.4|2199.1|1571
1638305960000|2021-11-30 20:59:20|2199.5|2199.2|2198.7|2198.4|2199.6|2199.3|2198.7|2198.4|2157
1638305970000|2021-11-30 20:59:30|2198.8|2198.5|2199.9|2199.6|2199.9|2199.6|2198.4|2198.1|2110
1638305980000|2021-11-30 20:59:40|2200.3|2200|2200.2|2199.9|2201.1|2200.8|2200|2199.7|2721
1638305990000|2021-11-30 20:59:50|2199.9|2199.6|2196.7|2196.4|2200.1|2199.8|2196.7|2196.4|8227
1638306000000|2021-11-30 21:00:00|2197.1|2196.8|2202.1|2201.8|2203.5|2203.2|2197.1|2196.8|2559
1638306010000|2021-11-30 21:00:10|2202.4|2202.1|2205|2204.7|2205.1|2204.8|2202.4|2202.1|623
1638306020000|2021-11-30 21:00:20|2205.1|2204.8|2208.9|2208.6|2209.1|2208.8|2205.1|2204.8|978
1638306030000|2021-11-30 21:00:30|2209.1|2208.8|2208.2|2207.9|2209.6|2209.3|2207.8|2207.5|386
1638306040000|2021-11-30 21:00:40|2208.3|2208|2208.6|2208.3|2208.7|2208.4|2207.8|2207.5|447
1638306050000|2021-11-30 21:00:50|2208.8|2208.5|2208.1|2207.8|2209|2208.7|2207.9|2207.6|343
1638306060000|2021-11-30 21:01:00|2208.4|2208.1|2207|2206.7|2208.4|2208.1|2206.9|2206.6|233
1638306070000|2021-11-30 21:01:10|2206.9|2206.6|2205.7|2205.4|2206.9|2206.6|2205.7|2205.4|280
1638306080000|2021-11-30 21:01:20|2205.8|2205.5|2206.3|2206|2206.5|2206.2|2205.6|2205.3|220
1638306090000|2021-11-30 21:01:30|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.6|2205.3|369
1638306100000|2021-11-30 21:01:40|2206.2|2205.9|2206.1|2205.8|2206.9|2206.6|2205.9|2205.6|298
1638306110000|2021-11-30 21:01:50|2206.2|2205.9|2205.5|2205.2|2206.5|2206.2|2205.4|2205.1|160
1638306120000|2021-11-30 21:02:00|2205.4|2205.1|2205.9|2205.6|2206|2205.7|2205.3|2205|175
1638306130000|2021-11-30 21:02:10|2206|2205.7|2206.5|2206.2|2206.8|2206.5|2205.8|2205.5|252
1638306140000|2021-11-30 21:02:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|131
1638306150000|2021-11-30 21:02:30|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|109
1638306160000|2021-11-30 21:02:40|2206.4|2206.1|2205.9|2205.6|2206.6|2206.3|2205.8|2205.5|108
1638306170000|2021-11-30 21:02:50|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.2|2204.9|296
1638306180000|2021-11-30 21:03:00|2206|2205.7|2206.5|2206.2|2206.7|2206.4|2206|2205.7|131
1638306190000|2021-11-30 21:03:10|2206.4|2206.1|2207.5|2207.2|2207.5|2207.2|2206.3|2206|149
1638306200000|2021-11-30 21:03:20|2207.2|2206.9|2208.1|2207.8|2208.1|2207.8|2207|2206.7|162
1638306210000|2021-11-30 21:03:30|2208.2|2207.9|2209.3|2209|2209.4|2209.1|2208.1|2207.8|179
1638306220000|2021-11-30 21:03:40|2209.4|2209.1|2209.7|2209.4|2209.9|2209.6|2209.3|2209|145
1638306230000|2021-11-30 21:03:50|2209.6|2209.3|2211|2210.7|2211.1|2210.8|2209.6|2209.3|186
1638306240000|2021-11-30 21:04:00|2210.9|2210.6|2210.5|2210.2|2211.1|2210.8|2210.2|2209.9|142
1638306250000|2021-11-30 21:04:10|2210.4|2210.1|2210.8|2210.5|2211.1|2210.8|2210.1|2209.8|85
1638306260000|2021-11-30 21:04:20|2211|2210.7|2212.1|2211.8|2212.2|2211.9|2211|2210.7|133
1638306270000|2021-11-30 21:04:30|2211.9|2211.6|2212.7|2212.4|2212.8|2212.5|2211.9|2211.6|145
1638306280000|2021-11-30 21:04:40|2212.8|2212.5|2212.9|2212.6|2213.2|2212.9|2212.7|2212.4|114
1638306290000|2021-11-30 21:04:50|2213|2212.7|2213.7|2213.4|2213.9|2213.6|2213|2212.7|128
1638306300000|2021-11-30 21:05:00|2213.6|2213.3|2212.4|2212.1|2213.7|2213.4|2212|2211.7|568
1638306310000|2021-11-30 21:05:10|2212.3|2212|2213.2|2212.9|2213.4|2213.1|2212.3|2212|67
1638306320000|2021-11-30 21:05:20|2213.5|2213.2|2214|2213.7|2214.1|2213.8|2213.4|2213.1|91
1638306330000|2021-11-30 21:05:30|2213.9|2213.6|2214.3|2214|2214.4|2214.1|2213.5|2213.2|256
1638306340000|2021-11-30 21:05:40|2214.2|2213.9|2212.8|2212.5|2214.3|2214|2212.8|2212.5|103
1638306350000|2021-11-30 21:05:50|2212.9|2212.6|2212|2211.7|2213.2|2212.9|2212|2211.7|97
1638306360000|2021-11-30 21:06:00|2211.9|2211.6|2212.7|2212.4|2212.8|2212.5|2211.8|2211.5|143
1638306370000|2021-11-30 21:06:10|2212.5|2212.2|2212.2|2211.9|2212.7|2212.4|2212.1|2211.8|36
1638306380000|2021-11-30 21:06:20|2212.5|2212.2|2211.7|2211.4|2212.6|2212.3|2211.5|2211.2|80
1638306390000|2021-11-30 21:06:30|2211.4|2211.1|2210.9|2210.6|2211.5|2211.2|2210.9|2210.6|41
1638306400000|2021-11-30 21:06:40|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210|2209.7|56
1638306410000|2021-11-30 21:06:50|2210.6|2210.3|2210.9|2210.6|2211.3|2211|2210.6|2210.3|71
1638306420000|2021-11-30 21:07:00|2211.1|2210.8|2210.3|2210|2211.1|2210.8|2210.2|2209.9|99
1638306430000|2021-11-30 21:07:10|2210.4|2210.1|2209.8|2209.5|2210.5|2210.2|2209.8|2209.5|318
1638306440000|2021-11-30 21:07:20|2209.7|2209.4|2209.3|2209|2209.9|2209.6|2209.3|2209|100
1638306450000|2021-11-30 21:07:30|2209.4|2209.1|2209.2|2208.9|2209.5|2209.2|2208.9|2208.6|85
1638306460000|2021-11-30 21:07:40|2209.3|2209|2209.2|2208.9|2209.3|2209|2208.9|2208.6|51
1638306470000|2021-11-30 21:07:50|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.2|2208.9|46
1638306480000|2021-11-30 21:08:00|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|21
1638306490000|2021-11-30 21:08:10|2209.2|2208.9|2208.8|2208.5|2209.3|2209|2208.8|2208.5|57
1638306500000|2021-11-30 21:08:20|2208.7|2208.4|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|78
1638306510000|2021-11-30 21:08:30|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.6|2208.3|75
1638306520000|2021-11-30 21:08:40|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.3|2209|69
1638306530000|2021-11-30 21:08:50|2209.7|2209.4|2209.8|2209.5|2210.3|2210|2209.7|2209.4|72
1638306540000|2021-11-30 21:09:00|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|12
1638306550000|2021-11-30 21:09:10|2209.5|2209.2|2209.1|2208.8|2209.5|2209.2|2208.9|2208.6|72
1638306560000|2021-11-30 21:09:20|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|65
1638306570000|2021-11-30 21:09:30|2208.8|2208.5|2209.2|2208.9|2209.4|2209.1|2208.8|2208.5|49
1638306580000|2021-11-30 21:09:40|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.7|2208.4|30
1638306590000|2021-11-30 21:09:50|2208.8|2208.5|2209|2208.7|2209.5|2209.2|2208.8|2208.5|75
1638306600000|2021-11-30 21:10:00|2209.2|2208.9|2208.7|2208.4|2209.7|2209.4|2208.7|2208.4|46
1638306610000|2021-11-30 21:10:10|2209|2208.7|2209.5|2209.2|2209.5|2209.2|2208.9|2208.6|99
1638306620000|2021-11-30 21:10:20|2209.6|2209.3|2210.1|2209.8|2210.1|2209.8|2209.3|2209|91
1638306630000|2021-11-30 21:10:30|2210.2|2209.9|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|64
1638306640000|2021-11-30 21:10:40|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|32
1638306650000|2021-11-30 21:10:50|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|56
1638306660000|2021-11-30 21:11:00|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|53
1638306670000|2021-11-30 21:11:10|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|117
1638306680000|2021-11-30 21:11:20|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211|2210.7|67
1638306690000|2021-11-30 21:11:30|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211|2210.7|109
1638306700000|2021-11-30 21:11:40|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|33
1638306710000|2021-11-30 21:11:50|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.1|2210.8|82
1638306720000|2021-11-30 21:12:00|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.7|2210.4|32
1638306730000|2021-11-30 21:12:10|2210.8|2210.5|2210|2209.7|2210.9|2210.6|2210|2209.7|30
1638306740000|2021-11-30 21:12:20|2210.1|2209.8|2210.1|2209.8|2210.5|2210.2|2210|2209.7|31
1638306750000|2021-11-30 21:12:30|2210|2209.7|2210.3|2210|2210.3|2210|2210|2209.7|28
1638306760000|2021-11-30 21:12:40|2210.4|2210.1|2209.9|2209.6|2210.6|2210.3|2209.9|2209.6|154
1638306770000|2021-11-30 21:12:50|2210|2209.7|2210.3|2210|2210.3|2210|2209.9|2209.6|36
1638306780000|2021-11-30 21:13:00|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2209.9|2209.6|39
1638306790000|2021-11-30 21:13:10|2210.5|2210.2|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|43
1638306800000|2021-11-30 21:13:20|2210.6|2210.3|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|51
1638306810000|2021-11-30 21:13:30|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|28
1638306820000|2021-11-30 21:13:40|2210.5|2210.2|2210.4|2210.1|2210.9|2210.6|2210.2|2209.9|121
1638306830000|2021-11-30 21:13:50|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|18
1638306840000|2021-11-30 21:14:00|2210.3|2210|2210.3|2210|2210.5|2210.2|2210.1|2209.8|82
1638306850000|2021-11-30 21:14:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2209.9|2209.6|19
1638306860000|2021-11-30 21:14:20|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|33
1638306870000|2021-11-30 21:14:30|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.7|2209.4|20
1638306880000|2021-11-30 21:14:40|2209.7|2209.4|2208.7|2208.4|2209.8|2209.5|2208.7|2208.4|26
1638306890000|2021-11-30 21:14:50|2208.6|2208.3|2208.7|2208.4|2209.1|2208.8|2208.5|2208.2|36
1638306900000|2021-11-30 21:15:00|2208.8|2208.5|2208.8|2208.5|2209.3|2209|2208.7|2208.4|26
1638306910000|2021-11-30 21:15:10|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.4|2208.1|13
1638306920000|2021-11-30 21:15:20|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|6
1638306930000|2021-11-30 21:15:30|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.2|2207.9|16
1638306940000|2021-11-30 21:15:40|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208|2207.7|14
1638306950000|2021-11-30 21:15:50|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.9|2207.6|28
1638306960000|2021-11-30 21:16:00|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|13
1638306970000|2021-11-30 21:16:10|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|31
1638306980000|2021-11-30 21:16:20|2208.6|2208.3|2208.7|2208.4|2209|2208.7|2208.6|2208.3|95
1638306990000|2021-11-30 21:16:30|2208.9|2208.6|2209.7|2209.4|2209.8|2209.5|2208.9|2208.6|158
1638307000000|2021-11-30 21:16:40|2209.6|2209.3|2209|2208.7|2209.6|2209.3|2209|2208.7|16
1638307010000|2021-11-30 21:16:50|2208.9|2208.6|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|15
1638307020000|2021-11-30 21:17:00|2208.8|2208.5|2209.2|2208.9|2209.6|2209.3|2208.7|2208.4|22
1638307030000|2021-11-30 21:17:10|2209.1|2208.8|2209.1|2208.8|2209.3|2209|2209.1|2208.8|4
1638307040000|2021-11-30 21:17:20|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|4
1638307050000|2021-11-30 21:17:30|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.2|2208.9|92
1638307060000|2021-11-30 21:17:40|2210.1|2209.8|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|21
1638307070000|2021-11-30 21:17:50|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|5
1638307080000|2021-11-30 21:18:00|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|8
1638307090000|2021-11-30 21:18:10|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|8
1638307100000|2021-11-30 21:18:20|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2210.1|2209.8|16
1638307110000|2021-11-30 21:18:30|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|4
1638307120000|2021-11-30 21:18:40|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|6
1638307130000|2021-11-30 21:18:50|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|23
1638307140000|2021-11-30 21:19:00|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|8
1638307150000|2021-11-30 21:19:10|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|4
1638307160000|2021-11-30 21:19:20|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|4
1638307170000|2021-11-30 21:19:30|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|3
1638307180000|2021-11-30 21:19:40|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|18
1638307190000|2021-11-30 21:19:50|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.3|2210|8
1638307200000|2021-11-30 21:20:00|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|5
1638307210000|2021-11-30 21:20:10|2210.7|2210.4|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|23
1638307220000|2021-11-30 21:20:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|8
1638307230000|2021-11-30 21:20:30|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|8
1638307240000|2021-11-30 21:20:40|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|27
1638307250000|2021-11-30 21:20:50|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|7
1638307260000|2021-11-30 21:21:00|2211.3|2211|2211.5|2211.2|2211.7|2211.4|2211.3|2211|26
1638307270000|2021-11-30 21:21:10|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|3
1638307280000|2021-11-30 21:21:20|2211.9|2211.6|2211.5|2211.2|2212.4|2212.1|2211.5|2211.2|100
1638307290000|2021-11-30 21:21:30|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|111
1638307300000|2021-11-30 21:21:40|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|26
1638307310000|2021-11-30 21:21:50|2211.2|2210.9|2212|2211.7|2212.1|2211.8|2211.2|2210.9|47
1638307320000|2021-11-30 21:22:00|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|6
1638307330000|2021-11-30 21:22:10|||||||||5
1638307340000|2021-11-30 21:22:20|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|8
1638307350000|2021-11-30 21:22:30|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.7|2211.4|7
1638307360000|2021-11-30 21:22:40|2211.8|2211.5|2211.7|2211.4|2212|2211.7|2211.7|2211.4|24
1638307370000|2021-11-30 21:22:50|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|16
1638307380000|2021-11-30 21:23:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|3
1638307390000|2021-11-30 21:23:10|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|2
1638307400000|2021-11-30 21:23:20|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|20
1638307410000|2021-11-30 21:23:30|2211.1|2210.8|2210.8|2210.5|2211.2|2210.9|2210.6|2210.3|6
1638307420000|2021-11-30 21:23:40|2211.1|2210.8|2210.4|2210.1|2211.1|2210.8|2210.4|2210.1|14
1638307430000|2021-11-30 21:23:50|2210.3|2210|2210.3|2210|2210.4|2210.1|2209.9|2209.6|15
1638307440000|2021-11-30 21:24:00|2210.2|2209.9|2209.5|2209.2|2210.2|2209.9|2209.4|2209.1|8
1638307450000|2021-11-30 21:24:10|2209.4|2209.1|2210.1|2209.8|2210.1|2209.8|2209.4|2209.1|1
1638307460000|2021-11-30 21:24:20|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|1
1638307470000|2021-11-30 21:24:30|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.7|2209.4|16
1638307480000|2021-11-30 21:24:40|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|2
1638307490000|2021-11-30 21:24:50|2210.3|2210|2210|2209.7|2210.3|2210|2209.4|2209.1|28
1638307500000|2021-11-30 21:25:00|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.9|2209.6|4
1638307510000|2021-11-30 21:25:10|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|7
1638307520000|2021-11-30 21:25:20|2209.9|2209.6|2209.7|2209.4|2210|2209.7|2209.7|2209.4|2
1638307530000|2021-11-30 21:25:30|2209.6|2209.3|2209.4|2209.1|2209.7|2209.4|2209.2|2208.9|13
1638307540000|2021-11-30 21:25:40|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|1
1638307550000|2021-11-30 21:25:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|3
1638307560000|2021-11-30 21:26:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|10
1638307570000|2021-11-30 21:26:10|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|33
1638307580000|2021-11-30 21:26:20|2209.4|2209.1|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|13
1638307590000|2021-11-30 21:26:30|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|0
1638307600000|2021-11-30 21:26:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|2
1638307610000|2021-11-30 21:26:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1638307620000|2021-11-30 21:27:00|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|29
1638307630000|2021-11-30 21:27:10|2210.5|2210.2|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|9
1638307640000|2021-11-30 21:27:20|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.3|2210|12
1638307650000|2021-11-30 21:27:30|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|18
1638307660000|2021-11-30 21:27:40|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|2
1638307670000|2021-11-30 21:27:50|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|2
1638307680000|2021-11-30 21:28:00|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|3
1638307690000|2021-11-30 21:28:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|14
1638307700000|2021-11-30 21:28:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.2|2209.9|27
1638307710000|2021-11-30 21:28:30|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|11
1638307720000|2021-11-30 21:28:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|28
1638307730000|2021-11-30 21:28:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|16
1638307740000|2021-11-30 21:29:00|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|42
1638307750000|2021-11-30 21:29:10|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|12
1638307760000|2021-11-30 21:29:20|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.3|2210|7
1638307770000|2021-11-30 21:29:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|9
1638307780000|2021-11-30 21:29:40|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|5
1638307790000|2021-11-30 21:29:50|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.8|2210.5|5
1638307800000|2021-11-30 21:30:00|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2211|2210.7|17
1638307810000|2021-11-30 21:30:10|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2211.3|2211|26
1638307820000|2021-11-30 21:30:20|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212|2211.7|9
1638307830000|2021-11-30 21:30:30|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|10
1638307840000|2021-11-30 21:30:40|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|3
1638307850000|2021-11-30 21:30:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1638307860000|2021-11-30 21:31:00|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2212|2211.7|5
1638307870000|2021-11-30 21:31:10|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|2
1638307880000|2021-11-30 21:31:20|2211.8|2211.5|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|10
1638307890000|2021-11-30 21:31:30|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|4
1638307900000|2021-11-30 21:31:40|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|8
1638307910000|2021-11-30 21:31:50|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211.3|2211|7
1638307920000|2021-11-30 21:32:00|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.2|2210.9|9
1638307930000|2021-11-30 21:32:10|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|6
1638307940000|2021-11-30 21:32:20|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|40
1638307950000|2021-11-30 21:32:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|4
1638307960000|2021-11-30 21:32:40|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211|2210.7|41
1638307970000|2021-11-30 21:32:50|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.1|2210.8|18
1638307980000|2021-11-30 21:33:00|2210.9|2210.6|2211.6|2211.3|2211.6|2211.3|2210.9|2210.6|29
1638307990000|2021-11-30 21:33:10|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|14
1638308000000|2021-11-30 21:33:20|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|9
1638308010000|2021-11-30 21:33:30|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.9|2210.6|5
1638308020000|2021-11-30 21:33:40|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|6
1638308030000|2021-11-30 21:33:50|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1638308040000|2021-11-30 21:34:00|2210.8|2210.5|2210.8|2210.5|2211.2|2210.9|2210.7|2210.4|12
1638308050000|2021-11-30 21:34:10|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|6
1638308060000|2021-11-30 21:34:20|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|0
1638308070000|2021-11-30 21:34:30|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|5
1638308080000|2021-11-30 21:34:40|2210.6|2210.3|2210.9|2210.6|2211|2210.7|2210.6|2210.3|18
1638308090000|2021-11-30 21:34:50|2211|2210.7|2211.3|2211|2211.5|2211.2|2211|2210.7|21
1638308100000|2021-11-30 21:35:00|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|17
1638308110000|2021-11-30 21:35:10|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.2|2210.9|5
1638308130000|2021-11-30 21:35:30|||||||||9
1638308140000|2021-11-30 21:35:40|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|3
1638308150000|2021-11-30 21:35:50|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|16
1638308160000|2021-11-30 21:36:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|1
1638308170000|2021-11-30 21:36:10|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|11
1638308180000|2021-11-30 21:36:20|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|16
1638308190000|2021-11-30 21:36:30|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|17
1638308200000|2021-11-30 21:36:40|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|18
1638308210000|2021-11-30 21:36:50|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|15
1638308220000|2021-11-30 21:37:00|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2
1638308230000|2021-11-30 21:37:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|18
1638308240000|2021-11-30 21:37:20|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1638308250000|2021-11-30 21:37:30|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|8
1638308260000|2021-11-30 21:37:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|2
1638308270000|2021-11-30 21:37:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|4
1638308280000|2021-11-30 21:38:00|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|1
1638308290000|2021-11-30 21:38:10|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.7|2211.4|2
1638308300000|2021-11-30 21:38:20|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.5|2211.2|9
1638308310000|2021-11-30 21:38:30|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|0
1638308320000|2021-11-30 21:38:40|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|2
1638308330000|2021-11-30 21:38:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|3
1638308340000|2021-11-30 21:39:00|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|12
1638308350000|2021-11-30 21:39:10|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|2
1638308360000|2021-11-30 21:39:20|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|0
1638308380000|2021-11-30 21:39:40|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|3
1638308390000|2021-11-30 21:39:50|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|7
1638308400000|2021-11-30 21:40:00|2213|2212.7|2213.7|2213.4|2213.7|2213.4|2213|2212.7|5
1638308410000|2021-11-30 21:40:10|2213.6|2213.3|2213|2212.7|2213.7|2213.4|2213|2212.7|16
1638308420000|2021-11-30 21:40:20|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|3
1638308430000|2021-11-30 21:40:30|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|6
1638308440000|2021-11-30 21:40:40|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|0
1638308450000|2021-11-30 21:40:50|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.3|2213|2
1638308460000|2021-11-30 21:41:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|1
1638308470000|2021-11-30 21:41:10|2213.5|2213.2|2213.3|2213|2213.6|2213.3|2213.3|2213|2
1638308480000|2021-11-30 21:41:20|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|1
1638308490000|2021-11-30 21:41:30|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|2
1638308500000|2021-11-30 21:41:40|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|2
1638308510000|2021-11-30 21:41:50|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|3
1638308520000|2021-11-30 21:42:00|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|4
1638308530000|2021-11-30 21:42:10|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|1
1638308540000|2021-11-30 21:42:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|1
1638308550000|2021-11-30 21:42:30|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|0
1638308560000|2021-11-30 21:42:40|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|9
1638308570000|2021-11-30 21:42:50|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|2
1638308580000|2021-11-30 21:43:00|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|12
1638308590000|2021-11-30 21:43:10|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|3
1638308600000|2021-11-30 21:43:20|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|1
1638308610000|2021-11-30 21:43:30|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|6
1638308620000|2021-11-30 21:43:40|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|29
1638308630000|2021-11-30 21:43:50|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|0
1638308640000|2021-11-30 21:44:00|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|5
1638308650000|2021-11-30 21:44:10|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|3
1638308660000|2021-11-30 21:44:20|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.8|2212.5|1
1638308670000|2021-11-30 21:44:30|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|2
1638308680000|2021-11-30 21:44:40|2213|2212.7|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|7
1638308690000|2021-11-30 21:44:50|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|2
1638308700000|2021-11-30 21:45:00|2212.7|2212.4|2213.4|2213.1|2213.5|2213.2|2212.7|2212.4|15
1638308710000|2021-11-30 21:45:10|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|6
1638308720000|2021-11-30 21:45:20|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|19
1638308730000|2021-11-30 21:45:30|2213.1|2212.8|2213.3|2213|2213.4|2213.1|2213.1|2212.8|2
1638308740000|2021-11-30 21:45:40|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|3
1638308750000|2021-11-30 21:45:50|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|3
1638308760000|2021-11-30 21:46:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.3|2213|1
1638308770000|2021-11-30 21:46:10|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.3|2213|2
1638308780000|2021-11-30 21:46:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1638308790000|2021-11-30 21:46:30|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|0
1638308800000|2021-11-30 21:46:40|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|0
1638308810000|2021-11-30 21:46:50|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|1
1638308820000|2021-11-30 21:47:00|2213.3|2213|2213.7|2213.4|2213.9|2213.6|2213.2|2212.9|36
1638308830000|2021-11-30 21:47:10|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|6
1638308840000|2021-11-30 21:47:20|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|6
1638308850000|2021-11-30 21:47:30|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|2
1638308860000|2021-11-30 21:47:40|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|2
1638308870000|2021-11-30 21:47:50|||||||||8
1638308880000|2021-11-30 21:48:00|2213.9|2213.6|2214|2213.7|2214.1|2213.8|2213.9|2213.6|23
1638308890000|2021-11-30 21:48:10|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.8|2213.5|4
1638308900000|2021-11-30 21:48:20|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.3|2213|5
1638308910000|2021-11-30 21:48:30|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213.1|2212.8|3
1638308920000|2021-11-30 21:48:40|2213.3|2213|2213.1|2212.8|2213.3|2213|2213|2212.7|7
1638308930000|2021-11-30 21:48:50|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|3
1638308940000|2021-11-30 21:49:00|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|13
1638308950000|2021-11-30 21:49:10|2213.9|2213.6|2214.6|2214.3|2214.7|2214.4|2213.8|2213.5|55
1638308960000|2021-11-30 21:49:20|2214.7|2214.4|2215.2|2214.9|2215.3|2215|2214.7|2214.4|35
1638308970000|2021-11-30 21:49:30|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|34
1638308980000|2021-11-30 21:49:40|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.1|2214.8|21
1638308990000|2021-11-30 21:49:50|2215.5|2215.2|2215.3|2215|2215.8|2215.5|2215.3|2215|21
1638309000000|2021-11-30 21:50:00|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.3|2215|11
1638309010000|2021-11-30 21:50:10|2215.4|2215.1|2215.4|2215.1|2215.6|2215.3|2215.3|2215|5
1638309020000|2021-11-30 21:50:20|2215.3|2215|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|14
1638309030000|2021-11-30 21:50:30|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|2
1638309040000|2021-11-30 21:50:40|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1638309050000|2021-11-30 21:50:50|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|5
1638309060000|2021-11-30 21:51:00|2215.3|2215|2215.6|2215.3|2215.7|2215.4|2215.3|2215|4
1638309070000|2021-11-30 21:51:10|2215.7|2215.4|2215.1|2214.8|2215.7|2215.4|2215.1|2214.8|10
1638309080000|2021-11-30 21:51:20|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2215|2214.7|0
1638309090000|2021-11-30 21:51:30|2215.1|2214.8|2214.4|2214.1|2215.1|2214.8|2214.4|2214.1|45
1638309100000|2021-11-30 21:51:40|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|2
1638309110000|2021-11-30 21:51:50|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|2
1638309120000|2021-11-30 21:52:00|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|12
1638309130000|2021-11-30 21:52:10|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|1
1638309140000|2021-11-30 21:52:20|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|3
1638309150000|2021-11-30 21:52:30|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1638309160000|2021-11-30 21:52:40|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2214.1|2213.8|9
1638309170000|2021-11-30 21:52:50|2214.2|2213.9|2214.3|2214|2214.4|2214.1|2214.2|2213.9|11
1638309180000|2021-11-30 21:53:00|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|0
1638309190000|2021-11-30 21:53:10|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|4
1638309200000|2021-11-30 21:53:20|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|0
1638309210000|2021-11-30 21:53:30|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|2
1638309220000|2021-11-30 21:53:40|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|12
1638309230000|2021-11-30 21:53:50|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|4
1638309240000|2021-11-30 21:54:00|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.7|2213.4|6
1638309250000|2021-11-30 21:54:10|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|2
1638309270000|2021-11-30 21:54:30|||||||||1
1638309280000|2021-11-30 21:54:40|||||||||2
1638309290000|2021-11-30 21:54:50|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.7|2213.4|4
1638309300000|2021-11-30 21:55:00|2213.9|2213.6|2214.5|2214.2|2214.5|2214.2|2213.9|2213.6|8
1638309310000|2021-11-30 21:55:10|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.3|2214|7
1638309320000|2021-11-30 21:55:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|2
1638309340000|2021-11-30 21:55:40|2214.5|2214.2|2213.7|2213.4|2214.5|2214.2|2213.6|2213.3|77
1638309350000|2021-11-30 21:55:50|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|53
1638309360000|2021-11-30 21:56:00|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|2
1638309370000|2021-11-30 21:56:10|2214.1|2213.8|2214.8|2214.5|2214.8|2214.5|2214|2213.7|62
1638309380000|2021-11-30 21:56:20|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|16
1638309390000|2021-11-30 21:56:30|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|0
1638309400000|2021-11-30 21:56:40|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|11
1638309410000|2021-11-30 21:56:50|2214.3|2214|2215|2214.7|2215|2214.7|2214.2|2213.9|45
1638309440000|2021-11-30 21:57:20|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|0
1638309460000|2021-11-30 21:57:40|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|0
1638309470000|2021-11-30 21:57:50|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|0
1638309480000|2021-11-30 21:58:00|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.9|2214.6|7
1638309490000|2021-11-30 21:58:10|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|17
1638309500000|2021-11-30 21:58:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|3
1638309510000|2021-11-30 21:58:30|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|2
1638309520000|2021-11-30 21:58:40|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.2|2214.9|1
1638309540000|2021-11-30 21:59:00|2215.3|2215|2215|2214.7|2215.3|2215|2215|2214.7|5
1638309550000|2021-11-30 21:59:10|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|4
1638309560000|2021-11-30 21:59:20|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|4
1638309570000|2021-11-30 21:59:30|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|5
1638309580000|2021-11-30 21:59:40|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|13
1638309590000|2021-11-30 21:59:50|2215|2214.7|2215.2|2214.4|2215.3|2214.9|2214.9|2214.4|3
1638309600000|2021-11-30 22:00:00|2215.1|2214.3|2215|2214.2|2215.1|2214.3|2215|2214.2|0
1638309610000|2021-11-30 22:00:10|2215.1|2214.3|2215.1|2214.3|2215.1|2214.3|2215.1|2214.3|0
1638309620000|2021-11-30 22:00:20|2215|2214.2|2215|2214.2|2215|2214.2|2215|2214.2|0
1638309680000|2021-11-30 22:01:20|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638309690000|2021-11-30 22:01:30|2215|2214.2|2215|2214.2|2215|2214.2|2214.9|2214.1|0
1638309700000|2021-11-30 22:01:40|2215.1|2214.3|2215.1|2214.3|2215.1|2214.3|2215.1|2214.3|0
1638309720000|2021-11-30 22:02:00|2215|2214.2|2215|2214.2|2215|2214.2|2215|2214.2|0
1638309740000|2021-11-30 22:02:20|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638309760000|2021-11-30 22:02:40|2215|2214.2|2215|2214.2|2215|2214.2|2215|2214.2|0
1638309780000|2021-11-30 22:03:00|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638309870000|2021-11-30 22:04:30|2215|2214.2|2215|2214.2|2215|2214.2|2215|2214.2|0
1638309880000|2021-11-30 22:04:40|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638309900000|2021-11-30 22:05:00|2215|2214.2|2215|2214.2|2215|2214.2|2215|2214.2|0
1638309910000|2021-11-30 22:05:10|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638310180000|2021-11-30 22:09:40|2215|2214.2|2215|2214.2|2215|2214.2|2215|2214.2|0
1638310200000|2021-11-30 22:10:00|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638310290000|2021-11-30 22:11:30|2215|2214.2|2214.9|2214.1|2215|2214.2|2214.9|2214.1|0
1638310340000|2021-11-30 22:12:20|2214.8|2214|2214.9|2214.1|2214.9|2214.1|2214.8|2214|0
1638310440000|2021-11-30 22:14:00|2214.8|2214|2214.9|2214.1|2214.9|2214.1|2214.8|2214|0
1638310450000|2021-11-30 22:14:10|2215|2214.2|2215|2214.2|2215|2214.2|2215|2214.2|0
1638310550000|2021-11-30 22:15:50|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638310670000|2021-11-30 22:17:50|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638310710000|2021-11-30 22:18:30|2214.9|2214.1|2214.8|2214|2214.9|2214.1|2214.8|2214|0
1638310780000|2021-11-30 22:19:40|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638310920000|2021-11-30 22:22:00|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638310930000|2021-11-30 22:22:10|2214.9|2214.1|2214.7|2213.9|2214.9|2214.1|2214.7|2213.9|0
1638310960000|2021-11-30 22:22:40|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638311040000|2021-11-30 22:24:00|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|0
1638311130000|2021-11-30 22:25:30|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638311160000|2021-11-30 22:26:00|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638311240000|2021-11-30 22:27:20|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638311270000|2021-11-30 22:27:50|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638311280000|2021-11-30 22:28:00|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638311360000|2021-11-30 22:29:20|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638311400000|2021-11-30 22:30:00|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638311420000|2021-11-30 22:30:20|2214.7|2213.9|2214.6|2213.8|2214.7|2213.9|2214.6|2213.8|0
1638311470000|2021-11-30 22:31:10|2214.7|2213.9|2214.8|2214|2214.8|2214|2214.7|2213.9|0
1638311580000|2021-11-30 22:33:00|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638311610000|2021-11-30 22:33:30|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638311620000|2021-11-30 22:33:40|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638311690000|2021-11-30 22:34:50|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638311730000|2021-11-30 22:35:30|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638311770000|2021-11-30 22:36:10|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638311810000|2021-11-30 22:36:50|2214.7|2213.9|2214.6|2213.8|2214.7|2213.9|2214.6|2213.8|0
1638311850000|2021-11-30 22:37:30|2214.7|2213.9|2214.6|2213.8|2214.7|2213.9|2214.6|2213.8|0
1638311860000|2021-11-30 22:37:40|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638311880000|2021-11-30 22:38:00|2214.6|2213.8|2214.7|2213.9|2214.7|2213.9|2214.5|2213.7|0
1638311900000|2021-11-30 22:38:20|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638311910000|2021-11-30 22:38:30|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638311920000|2021-11-30 22:38:40|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638312030000|2021-11-30 22:40:30|2214.5|2213.7|2214.6|2213.8|2214.6|2213.8|2214.5|2213.7|0
1638312070000|2021-11-30 22:41:10|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638312080000|2021-11-30 22:41:20|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638312090000|2021-11-30 22:41:30|2214.5|2213.7|2214.6|2213.8|2214.6|2213.8|2214.5|2213.7|0
1638312140000|2021-11-30 22:42:20|2214.5|2213.7|2214.6|2213.8|2214.6|2213.8|2214.5|2213.7|0
1638312150000|2021-11-30 22:42:30|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638312160000|2021-11-30 22:42:40|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638312170000|2021-11-30 22:42:50|2214.9|2214.1|2214.8|2214|2214.9|2214.1|2214.8|2214|0
1638312270000|2021-11-30 22:44:30|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638312280000|2021-11-30 22:44:40|2214.8|2214|2214.7|2213.9|2214.8|2214|2214.7|2213.9|0
1638312330000|2021-11-30 22:45:30|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638312340000|2021-11-30 22:45:40|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638312350000|2021-11-30 22:45:50|2214.7|2213.9|2214.8|2214|2214.8|2214|2214.7|2213.9|0
1638312370000|2021-11-30 22:46:10|2214.7|2213.9|2214.7|2213.9|2214.8|2214|2214.7|2213.9|0
1638312450000|2021-11-30 22:47:30|2214.6|2213.8|2214.7|2213.9|2214.7|2213.9|2214.6|2213.8|0
1638312500000|2021-11-30 22:48:20|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638312550000|2021-11-30 22:49:10|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638312560000|2021-11-30 22:49:20|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638312570000|2021-11-30 22:49:30|2214.7|2213.9|2214.6|2213.8|2214.7|2213.9|2214.6|2213.8|0
1638312590000|2021-11-30 22:49:50|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638312610000|2021-11-30 22:50:10|2214.6|2213.8|2214.4|2213.6|2214.6|2213.8|2214.4|2213.6|0
1638312680000|2021-11-30 22:51:20|2214.5|2213.7|2214.5|2213.7|2214.6|2213.8|2214.5|2213.7|0
1638312700000|2021-11-30 22:51:40|2214.6|2213.8|2214.7|2213.9|2214.7|2213.9|2214.6|2213.8|0
1638312720000|2021-11-30 22:52:00|2214.6|2213.8|2214.3|2213.5|2214.7|2213.9|2214.3|2213.5|0
1638312730000|2021-11-30 22:52:10|2214.4|2213.6|2214.7|2213.9|2214.7|2213.9|2214.4|2213.6|0
1638312740000|2021-11-30 22:52:20|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638312750000|2021-11-30 22:52:30|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638312760000|2021-11-30 22:52:40|2214.6|2213.8|2214.7|2213.9|2214.7|2213.9|2214.4|2213.6|0
1638312820000|2021-11-30 22:53:40|2214.8|2214|2214.8|2214|2214.8|2214|2214.8|2214|0
1638312880000|2021-11-30 22:54:40|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|2214.7|2213.9|0
1638312900000|2021-11-30 22:55:00|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638312930000|2021-11-30 22:55:30|2214.5|2213.7|2214.5|2213.7|2214.5|2213.7|2214.5|2213.7|0
1638312940000|2021-11-30 22:55:40|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638312960000|2021-11-30 22:56:00|2214.5|2213.7|2214.3|2213.5|2214.5|2213.7|2214.3|2213.5|0
1638312980000|2021-11-30 22:56:20|2214.2|2213.4|2214.2|2213.4|2214.2|2213.4|2214.2|2213.4|0
1638313010000|2021-11-30 22:56:50|2214.3|2213.5|2214.3|2213.5|2214.3|2213.5|2214.3|2213.5|0
1638313050000|2021-11-30 22:57:30|2214.4|2213.6|2214.5|2213.7|2214.5|2213.7|2214.3|2213.5|0
1638313070000|2021-11-30 22:57:50|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638313100000|2021-11-30 22:58:20|2214.5|2213.7|2214.5|2213.7|2214.5|2213.7|2214.5|2213.7|0
1638313110000|2021-11-30 22:58:30|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|2214.6|2213.8|0
1638313120000|2021-11-30 22:58:40|2214.5|2213.7|2214.8|2214|2214.9|2214.1|2214.5|2213.7|0
1638313140000|2021-11-30 22:59:00|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.8|2214|0
1638313180000|2021-11-30 22:59:40|2215|2214.2|2214.6|2213.8|2215|2214.2|2214.6|2213.8|0
1638313190000|2021-11-30 22:59:50|2214.7|2213.9|2214.9|2214.1|2214.9|2214.1|2214.6|2213.8|0
1638313200000|2021-11-30 23:00:00|2215.8|2215|2218.7|2218.4|2218.8|2218.5|2215.4|2215|62
1638313210000|2021-11-30 23:00:10|2218.8|2218.5|2219.1|2218.8|2219.6|2219.3|2218.8|2218.5|53
1638313220000|2021-11-30 23:00:20|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|16
1638313230000|2021-11-30 23:00:30|2218.8|2218.5|2219.7|2219.4|2219.7|2219.4|2218.5|2218.2|24
1638313240000|2021-11-30 23:00:40|2219.8|2219.5|2220.8|2220.5|2220.9|2220.6|2219.7|2219.4|15
1638313250000|2021-11-30 23:00:50|2220.9|2220.6|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|32
1638313260000|2021-11-30 23:01:00|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|17
1638313270000|2021-11-30 23:01:10|2221.3|2221|2221.9|2221.6|2222.2|2221.9|2221.3|2221|25
1638313280000|2021-11-30 23:01:20|2221.8|2221.5|2221.4|2221.1|2221.8|2221.5|2221.3|2221|19
1638313290000|2021-11-30 23:01:30|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.4|2220.1|23
1638313300000|2021-11-30 23:01:40|2221|2220.7|2221.8|2221.5|2221.8|2221.5|2221|2220.7|24
1638313310000|2021-11-30 23:01:50|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|11
1638313320000|2021-11-30 23:02:00|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.7|2221.4|10
1638313330000|2021-11-30 23:02:10|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.4|2221.1|9
1638313340000|2021-11-30 23:02:20|2221.7|2221.4|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|4
1638313350000|2021-11-30 23:02:30|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|11
1638313360000|2021-11-30 23:02:40|2222.2|2221.9|2223.4|2223.1|2223.4|2223.1|2222.1|2221.8|68
1638313370000|2021-11-30 23:02:50|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.4|2222.1|18
1638313380000|2021-11-30 23:03:00|2223|2222.7|2222.6|2222.3|2223|2222.7|2222.6|2222.3|17
1638313390000|2021-11-30 23:03:10|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|16
1638313400000|2021-11-30 23:03:20|2222|2221.7|2222|2221.7|2222.2|2221.9|2222|2221.7|10
1638313410000|2021-11-30 23:03:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|10
1638313420000|2021-11-30 23:03:40|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|2
1638313430000|2021-11-30 23:03:50|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.5|2221.2|10
1638313440000|2021-11-30 23:04:00|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|5
1638313450000|2021-11-30 23:04:10|2222|2221.7|2221.1|2220.8|2222|2221.7|2221|2220.7|16
1638313460000|2021-11-30 23:04:20|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|9
1638313470000|2021-11-30 23:04:30|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|2
1638313480000|2021-11-30 23:04:40|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|22
1638313490000|2021-11-30 23:04:50|2221|2220.7|2220.2|2219.9|2221.1|2220.8|2220.2|2219.9|21
1638313500000|2021-11-30 23:05:00|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|12
1638313510000|2021-11-30 23:05:10|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.3|2220|6
1638313520000|2021-11-30 23:05:20|2220.2|2219.9|2220.1|2219.8|2220.5|2220.2|2220|2219.7|6
1638313530000|2021-11-30 23:05:30|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|4
1638313540000|2021-11-30 23:05:40|2220.2|2219.9|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|20
1638313550000|2021-11-30 23:05:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2
1638313560000|2021-11-30 23:06:00|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|10
1638313570000|2021-11-30 23:06:10|2219.2|2218.9|2218.4|2218.1|2219.2|2218.9|2218.4|2218.1|10
1638313580000|2021-11-30 23:06:20|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|7
1638313590000|2021-11-30 23:06:30|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|24
1638313600000|2021-11-30 23:06:40|2219.2|2218.9|2219.5|2219.2|2219.7|2219.4|2219|2218.7|27
1638313610000|2021-11-30 23:06:50|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|3
1638313620000|2021-11-30 23:07:00|2219.1|2218.8|2218.3|2218|2219.1|2218.8|2218.3|2218|23
1638313630000|2021-11-30 23:07:10|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.1|2217.8|3
1638313640000|2021-11-30 23:07:20|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|6
1638313650000|2021-11-30 23:07:30|2218.3|2218|2218.9|2218.6|2219.1|2218.8|2218.3|2218|19
1638313660000|2021-11-30 23:07:40|2218.8|2218.5|2219.3|2219|2219.3|2219|2218.7|2218.4|7
1638313670000|2021-11-30 23:07:50|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|3
1638313680000|2021-11-30 23:08:00|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|3
1638313690000|2021-11-30 23:08:10|2219|2218.7|2218.7|2218.4|2219.4|2219.1|2218.7|2218.4|6
1638313700000|2021-11-30 23:08:20|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|1
1638313710000|2021-11-30 23:08:30|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.3|2218|0
1638313720000|2021-11-30 23:08:40|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|1
1638313730000|2021-11-30 23:08:50|2218.5|2218.2|2218.1|2217.8|2218.5|2218.2|2217.9|2217.6|10
1638313740000|2021-11-30 23:09:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1638313750000|2021-11-30 23:09:10|2218.2|2217.9|2218.3|2218|2218.5|2218.2|2218.2|2217.9|5
1638313760000|2021-11-30 23:09:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1638313770000|2021-11-30 23:09:30|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|2
1638313780000|2021-11-30 23:09:40|2218.6|2218.3|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|0
1638313790000|2021-11-30 23:09:50|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1638313800000|2021-11-30 23:10:00|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|6
1638313810000|2021-11-30 23:10:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|3
1638313820000|2021-11-30 23:10:20|2218.8|2218.5|2217.8|2217.5|2218.8|2218.5|2217.8|2217.5|11
1638313830000|2021-11-30 23:10:30|2218|2217.7|2217.4|2217.1|2218.2|2217.9|2217.4|2217.1|9
1638313840000|2021-11-30 23:10:40|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|0
1638313850000|2021-11-30 23:10:50|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|1
1638313860000|2021-11-30 23:11:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|7
1638313870000|2021-11-30 23:11:10|2217.6|2217.3|2217.8|2217.5|2218|2217.7|2217.6|2217.3|5
1638313880000|2021-11-30 23:11:20|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.7|2217.4|2
1638313890000|2021-11-30 23:11:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|5
1638313900000|2021-11-30 23:11:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|1
1638313910000|2021-11-30 23:11:50|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|9
1638313920000|2021-11-30 23:12:00|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|7
1638313930000|2021-11-30 23:12:10|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|1
1638313940000|2021-11-30 23:12:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1638313950000|2021-11-30 23:12:30|2218.3|2218|2218.3|2218|2218.6|2218.3|2218.2|2217.9|5
1638313960000|2021-11-30 23:12:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|5
1638313970000|2021-11-30 23:12:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|7
1638313980000|2021-11-30 23:13:00|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|4
1638313990000|2021-11-30 23:13:10|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|1
1638314000000|2021-11-30 23:13:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|14
1638314010000|2021-11-30 23:13:30|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218|2217.7|0
1638314020000|2021-11-30 23:13:40|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|2
1638314030000|2021-11-30 23:13:50|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|3
1638314040000|2021-11-30 23:14:00|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|4
1638314060000|2021-11-30 23:14:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1638314070000|2021-11-30 23:14:30|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|8
1638314080000|2021-11-30 23:14:40|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|1
1638314090000|2021-11-30 23:14:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1638314100000|2021-11-30 23:15:00|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.9|2218.6|9
1638314110000|2021-11-30 23:15:10|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|8
1638314120000|2021-11-30 23:15:20|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|10
1638314130000|2021-11-30 23:15:30|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|4
1638314140000|2021-11-30 23:15:40|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|1
1638314150000|2021-11-30 23:15:50|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|19
1638314160000|2021-11-30 23:16:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|1
1638314170000|2021-11-30 23:16:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|1
1638314180000|2021-11-30 23:16:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|8
1638314200000|2021-11-30 23:16:40|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|5
1638314210000|2021-11-30 23:16:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|3
1638314220000|2021-11-30 23:17:00|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|13
1638314230000|2021-11-30 23:17:10|2219.7|2219.4|2218.9|2218.6|2219.7|2219.4|2218.9|2218.6|3
1638314240000|2021-11-30 23:17:20|2218.8|2218.5|2218.1|2217.8|2218.9|2218.6|2218.1|2217.8|5
1638314250000|2021-11-30 23:17:30|2218.2|2217.9|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|5
1638314260000|2021-11-30 23:17:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2
1638314270000|2021-11-30 23:17:50|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|3
1638314280000|2021-11-30 23:18:00|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.8|2218.5|2
1638314300000|2021-11-30 23:18:20|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|4
1638314310000|2021-11-30 23:18:30|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|4
1638314320000|2021-11-30 23:18:40|2218.7|2218.4|2218|2217.7|2218.7|2218.4|2218|2217.7|13
1638314330000|2021-11-30 23:18:50|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|4
1638314340000|2021-11-30 23:19:00|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|4
1638314350000|2021-11-30 23:19:10|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|6
1638314360000|2021-11-30 23:19:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|7
1638314370000|2021-11-30 23:19:30|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.3|2218|20
1638314380000|2021-11-30 23:19:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|1
1638314390000|2021-11-30 23:19:50|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|6
1638314400000|2021-11-30 23:20:00|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.5|2219.2|36
1638314410000|2021-11-30 23:20:10|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|7
1638314420000|2021-11-30 23:20:20|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|3
1638314430000|2021-11-30 23:20:30|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|4
1638314440000|2021-11-30 23:20:40|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|0
1638314450000|2021-11-30 23:20:50|2219.6|2219.3|2218.9|2218.6|2219.7|2219.4|2218.9|2218.6|6
1638314460000|2021-11-30 23:21:00|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|2
1638314480000|2021-11-30 23:21:20|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|1
1638314490000|2021-11-30 23:21:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|7
1638314500000|2021-11-30 23:21:40|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|3
1638314510000|2021-11-30 23:21:50|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|9
1638314520000|2021-11-30 23:22:00|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1638314530000|2021-11-30 23:22:10|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|2
1638314540000|2021-11-30 23:22:20|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|1
1638314550000|2021-11-30 23:22:30|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|1
1638314560000|2021-11-30 23:22:40|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|5
1638314570000|2021-11-30 23:22:50|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|3
1638314580000|2021-11-30 23:23:00|2217.8|2217.5|2218.5|2218.2|2218.5|2218.2|2217.8|2217.5|30
1638314590000|2021-11-30 23:23:10|2218.4|2218.1|2219|2218.7|2219|2218.7|2218.4|2218.1|5
1638314600000|2021-11-30 23:23:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|11
1638314610000|2021-11-30 23:23:30|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|1
1638314620000|2021-11-30 23:23:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1638314630000|2021-11-30 23:23:50|2219.3|2219|2218.8|2218.5|2219.3|2219|2218.8|2218.5|12
1638314640000|2021-11-30 23:24:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|10
1638314650000|2021-11-30 23:24:10|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|13
1638314660000|2021-11-30 23:24:20|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|1
1638314670000|2021-11-30 23:24:30|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|3
1638314680000|2021-11-30 23:24:40|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|1
1638314690000|2021-11-30 23:24:50|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|2
1638314700000|2021-11-30 23:25:00|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|3
1638314710000|2021-11-30 23:25:10|2219.3|2219|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|7
1638314720000|2021-11-30 23:25:20|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|3
1638314730000|2021-11-30 23:25:30|2220.1|2219.8|2220.8|2220.5|2220.8|2220.5|2220.1|2219.8|11
1638314740000|2021-11-30 23:25:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|5
1638314750000|2021-11-30 23:25:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|12
1638314760000|2021-11-30 23:26:00|2220.8|2220.5|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|14
1638314770000|2021-11-30 23:26:10|2220.3|2220|2220.1|2219.8|2220.3|2220|2220|2219.7|8
1638314780000|2021-11-30 23:26:20|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.5|2219.2|5
1638314790000|2021-11-30 23:26:30|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|8
1638314800000|2021-11-30 23:26:40|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|16
1638314810000|2021-11-30 23:26:50|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|1
1638314820000|2021-11-30 23:27:00|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|3
1638314830000|2021-11-30 23:27:10|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|3
1638314840000|2021-11-30 23:27:20|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1638314850000|2021-11-30 23:27:30|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|7
1638314860000|2021-11-30 23:27:40|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|1
1638314870000|2021-11-30 23:27:50|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|8
1638314880000|2021-11-30 23:28:00|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|4
1638314890000|2021-11-30 23:28:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|7
1638314900000|2021-11-30 23:28:20|||||||||1
1638314910000|2021-11-30 23:28:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|2
1638314920000|2021-11-30 23:28:40|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|2
1638314930000|2021-11-30 23:28:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|2
1638314940000|2021-11-30 23:29:00|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1638314950000|2021-11-30 23:29:10|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|9
1638314960000|2021-11-30 23:29:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1638314970000|2021-11-30 23:29:30|2219.5|2219.2|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|2
1638314980000|2021-11-30 23:29:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|0
1638314990000|2021-11-30 23:29:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|3
1638315000000|2021-11-30 23:30:00|2220|2219.7|2221.4|2221.1|2221.4|2221.1|2220|2219.7|16
1638315010000|2021-11-30 23:30:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|3
1638315020000|2021-11-30 23:30:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|6
1638315030000|2021-11-30 23:30:30|2220.7|2220.4|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|3
1638315040000|2021-11-30 23:30:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1638315050000|2021-11-30 23:30:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1638315060000|2021-11-30 23:31:00|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221|2220.7|3
1638315070000|2021-11-30 23:31:10|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|2
1638315080000|2021-11-30 23:31:20|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|5
1638315090000|2021-11-30 23:31:30|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|0
1638315100000|2021-11-30 23:31:40|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|1
1638315110000|2021-11-30 23:31:50|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1638315120000|2021-11-30 23:32:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|3
1638315130000|2021-11-30 23:32:10|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|18
1638315140000|2021-11-30 23:32:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|2
1638315150000|2021-11-30 23:32:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1638315160000|2021-11-30 23:32:40|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|4
1638315170000|2021-11-30 23:32:50|||||||||1
1638315180000|2021-11-30 23:33:00|2221.4|2221.1|2221.3|2221|2221.6|2221.3|2221.2|2220.9|8
1638315190000|2021-11-30 23:33:10|2221.2|2220.9|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|4
1638315200000|2021-11-30 23:33:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|4
1638315210000|2021-11-30 23:33:30|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|1
1638315220000|2021-11-30 23:33:40|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|4
1638315230000|2021-11-30 23:33:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|4
1638315240000|2021-11-30 23:34:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1638315250000|2021-11-30 23:34:10|||||||||1
1638315270000|2021-11-30 23:34:30|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1638315280000|2021-11-30 23:34:40|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|6
1638315290000|2021-11-30 23:34:50|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|1
1638315300000|2021-11-30 23:35:00|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|10
1638315310000|2021-11-30 23:35:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1638315320000|2021-11-30 23:35:20|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|1
1638315330000|2021-11-30 23:35:30|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1638315340000|2021-11-30 23:35:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|4
1638315360000|2021-11-30 23:36:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1638315370000|2021-11-30 23:36:10|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|2
1638315380000|2021-11-30 23:36:20|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|5
1638315390000|2021-11-30 23:36:30|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220.1|2219.8|3
1638315400000|2021-11-30 23:36:40|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|8
1638315410000|2021-11-30 23:36:50|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|6
1638315420000|2021-11-30 23:37:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|5
1638315430000|2021-11-30 23:37:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1638315440000|2021-11-30 23:37:20|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|6
1638315450000|2021-11-30 23:37:30|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|3
1638315460000|2021-11-30 23:37:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.6|2218.3|5
1638315470000|2021-11-30 23:37:50|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|0
1638315480000|2021-11-30 23:38:00|2218.7|2218.4|2218.1|2217.8|2218.8|2218.5|2218.1|2217.8|7
1638315490000|2021-11-30 23:38:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|10
1638315500000|2021-11-30 23:38:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1638315510000|2021-11-30 23:38:30|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|1
1638315520000|2021-11-30 23:38:40|2218.2|2217.9|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|6
1638315530000|2021-11-30 23:38:50|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|1
1638315540000|2021-11-30 23:39:00|2218.2|2217.9|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|4
1638315550000|2021-11-30 23:39:10|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|3
1638315560000|2021-11-30 23:39:20|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|5
1638315570000|2021-11-30 23:39:30|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|3
1638315580000|2021-11-30 23:39:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1638315590000|2021-11-30 23:39:50|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|1
1638315600000|2021-11-30 23:40:00|2218.5|2218.2|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|6
1638315610000|2021-11-30 23:40:10|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|2
1638315620000|2021-11-30 23:40:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|3
1638315630000|2021-11-30 23:40:30|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1638315650000|2021-11-30 23:40:50|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|10
1638315660000|2021-11-30 23:41:00|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|7
1638315670000|2021-11-30 23:41:10|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1638315680000|2021-11-30 23:41:20|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1638315700000|2021-11-30 23:41:40|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|4
1638315710000|2021-11-30 23:41:50|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|1
1638315720000|2021-11-30 23:42:00|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.3|2218|5
1638315730000|2021-11-30 23:42:10|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1638315740000|2021-11-30 23:42:20|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.5|2217.2|6
1638315750000|2021-11-30 23:42:30|2217.4|2217.1|2216.9|2216.6|2217.4|2217.1|2216.9|2216.6|10
1638315760000|2021-11-30 23:42:40|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2216.3|2216|25
1638315770000|2021-11-30 23:42:50|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.5|2215.2|17
1638315780000|2021-11-30 23:43:00|2215.5|2215.2|2214.8|2214.5|2215.5|2215.2|2214.8|2214.5|18
1638315790000|2021-11-30 23:43:10|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|1
1638315800000|2021-11-30 23:43:20|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|7
1638315810000|2021-11-30 23:43:30|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|3
1638315820000|2021-11-30 23:43:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|8
1638315830000|2021-11-30 23:43:50|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|16
1638315840000|2021-11-30 23:44:00|2215.3|2215|2215.4|2215.1|2215.6|2215.3|2215.3|2215|8
1638315850000|2021-11-30 23:44:10|2215.5|2215.2|2215|2214.7|2215.6|2215.3|2215|2214.7|4
1638315860000|2021-11-30 23:44:20|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215|2214.7|12
1638315870000|2021-11-30 23:44:30|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.3|2215|5
1638315880000|2021-11-30 23:44:40|2215.7|2215.4|2215.2|2214.9|2215.7|2215.4|2214.9|2214.6|33
1638315890000|2021-11-30 23:44:50|2215.1|2214.8|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|0
1638315900000|2021-11-30 23:45:00|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|1
1638315920000|2021-11-30 23:45:20|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|2
1638315930000|2021-11-30 23:45:30|2215.5|2215.2|2216|2215.7|2216|2215.7|2215.5|2215.2|11
1638315940000|2021-11-30 23:45:40|2216.2|2215.9|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|14
1638315950000|2021-11-30 23:45:50|2216.6|2216.3|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|12
1638315960000|2021-11-30 23:46:00|2217.2|2216.9|2216.8|2216.5|2217.2|2216.9|2216.8|2216.5|5
1638315970000|2021-11-30 23:46:10|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.8|2216.5|20
1638315980000|2021-11-30 23:46:20|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|4
1638315990000|2021-11-30 23:46:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|10
1638316000000|2021-11-30 23:46:40|2217.8|2217.5|2218|2217.7|2218.3|2218|2217.8|2217.5|13
1638316010000|2021-11-30 23:46:50|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|4
1638316020000|2021-11-30 23:47:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|1
1638316030000|2021-11-30 23:47:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1638316040000|2021-11-30 23:47:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|15
1638316050000|2021-11-30 23:47:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|2
1638316060000|2021-11-30 23:47:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|2
1638316070000|2021-11-30 23:47:50|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|2
1638316080000|2021-11-30 23:48:00|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|2
1638316090000|2021-11-30 23:48:10|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|2
1638316100000|2021-11-30 23:48:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|6
1638316110000|2021-11-30 23:48:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1638316120000|2021-11-30 23:48:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1638316130000|2021-11-30 23:48:50|2217.8|2217.5|2217.1|2216.8|2217.8|2217.5|2217.1|2216.8|12
1638316140000|2021-11-30 23:49:00|2217|2216.7|2215.8|2215.5|2217|2216.7|2215.8|2215.5|7
1638316150000|2021-11-30 23:49:10|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.3|2215|15
1638316160000|2021-11-30 23:49:20|2215.4|2215.1|2214.7|2214.4|2215.5|2215.2|2214.7|2214.4|6
1638316170000|2021-11-30 23:49:30|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|14
1638316180000|2021-11-30 23:49:40|2214.5|2214.2|2213.3|2213|2214.7|2214.4|2213.2|2212.9|9
1638316190000|2021-11-30 23:49:50|2213.2|2212.9|2214.2|2213.9|2214.2|2213.9|2213.1|2212.8|10
1638316200000|2021-11-30 23:50:00|2214.6|2214.3|2214.9|2214.6|2215|2214.7|2214.5|2214.2|5
1638316210000|2021-11-30 23:50:10|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|9
1638316220000|2021-11-30 23:50:20|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|8
1638316230000|2021-11-30 23:50:30|2215.3|2215|2215.4|2215.1|2215.6|2215.3|2215|2214.7|5
1638316240000|2021-11-30 23:50:40|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|7
1638316250000|2021-11-30 23:50:50|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|1
1638316260000|2021-11-30 23:51:00|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2215.3|2215|5
1638316270000|2021-11-30 23:51:10|2215.6|2215.3|2216.7|2216.4|2216.7|2216.4|2215.6|2215.3|21
1638316280000|2021-11-30 23:51:20|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|6
1638316290000|2021-11-30 23:51:30|2217|2216.7|2216.9|2216.6|2217.3|2217|2216.9|2216.6|5
1638316300000|2021-11-30 23:51:40|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2216.9|2216.6|2
1638316310000|2021-11-30 23:51:50|2217.1|2216.8|2217.4|2217.1|2217.6|2217.3|2217.1|2216.8|3
1638316320000|2021-11-30 23:52:00|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|6
1638316330000|2021-11-30 23:52:10|2217.2|2216.9|2217.8|2217.5|2217.8|2217.5|2217.2|2216.9|3
1638316340000|2021-11-30 23:52:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|3
1638316350000|2021-11-30 23:52:30|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|3
1638316360000|2021-11-30 23:52:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.1|2216.8|6
1638316370000|2021-11-30 23:52:50|2217.4|2217.1|2217.4|2217.1|2217.7|2217.4|2217.3|2217|7
1638316380000|2021-11-30 23:53:00|2217.3|2217|2216.3|2216|2217.3|2217|2216.3|2216|9
1638316390000|2021-11-30 23:53:10|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1638316400000|2021-11-30 23:53:20|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|0
1638316410000|2021-11-30 23:53:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1638316420000|2021-11-30 23:53:40|2216.8|2216.5|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|9
1638316430000|2021-11-30 23:53:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1638316440000|2021-11-30 23:54:00|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|6
1638316450000|2021-11-30 23:54:10|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|6
1638316460000|2021-11-30 23:54:20|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|3
1638316470000|2021-11-30 23:54:30|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|0
1638316480000|2021-11-30 23:54:40|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1638316490000|2021-11-30 23:54:50|2216.5|2216.2|2216.3|2216|2216.7|2216.4|2216.3|2216|2
1638316500000|2021-11-30 23:55:00|2216.4|2216.1|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|0
1638316510000|2021-11-30 23:55:10|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|0
1638316520000|2021-11-30 23:55:20|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|9
1638316540000|2021-11-30 23:55:40|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|0
1638316550000|2021-11-30 23:55:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|1
1638316560000|2021-11-30 23:56:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1638316570000|2021-11-30 23:56:10|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|1
1638316580000|2021-11-30 23:56:20|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|0
1638316590000|2021-11-30 23:56:30|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216.1|2215.8|10
1638316600000|2021-11-30 23:56:40|||||||||5
1638316610000|2021-11-30 23:56:50|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|4
1638316620000|2021-11-30 23:57:00|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|6
1638316630000|2021-11-30 23:57:10|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|2
1638316640000|2021-11-30 23:57:20|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|2
1638316650000|2021-11-30 23:57:30|2216.5|2216.2|2216.4|2216.1|2216.6|2216.3|2216.3|2216|1
1638316660000|2021-11-30 23:57:40|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|2
1638316670000|2021-11-30 23:57:50|2215.9|2215.6|2215.5|2215.2|2216|2215.7|2215.5|2215.2|4
1638316680000|2021-11-30 23:58:00|2215.3|2215|2215|2214.7|2215.3|2215|2214.9|2214.6|3
1638316690000|2021-11-30 23:58:10|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215|2214.7|6
1638316700000|2021-11-30 23:58:20|2215|2214.7|2215.9|2215.6|2215.9|2215.6|2215|2214.7|6
1638316710000|2021-11-30 23:58:30|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|2
1638316720000|2021-11-30 23:58:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|0
1638316730000|2021-11-30 23:58:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|3
1638316740000|2021-11-30 23:59:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|2
1638316750000|2021-11-30 23:59:10|2216.8|2216.5|2216.7|2216.4|2217|2216.7|2216.7|2216.4|2
1638316760000|2021-11-30 23:59:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|1
1638316770000|2021-11-30 23:59:30|2216.8|2216.5|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|0
1638316780000|2021-11-30 23:59:40|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|2
1638316790000|2021-11-30 23:59:50|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|0
1638316800000|2021-12-01 00:00:00|2216.7|2216.4|2217.8|2217.5|2217.8|2217.5|2216.7|2216.4|21
1638316810000|2021-12-01 00:00:10|2217.7|2217.4|2217.2|2216.9|2217.9|2217.6|2217.2|2216.9|15
1638316820000|2021-12-01 00:00:20|2217.3|2217|2217.8|2217.5|2217.9|2217.6|2217.3|2217|12
1638316830000|2021-12-01 00:00:30|2217.9|2217.6|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|7
1638316840000|2021-12-01 00:00:40|2217.2|2216.9|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|8
1638316850000|2021-12-01 00:00:50|2217.9|2217.6|2218.3|2218|2218.5|2218.2|2217.8|2217.5|7
1638316860000|2021-12-01 00:01:00|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|5
1638316870000|2021-12-01 00:01:10|2218.5|2218.2|2218.1|2217.8|2218.8|2218.5|2218.1|2217.8|11
1638316880000|2021-12-01 00:01:20|2218|2217.7|2218.7|2218.4|2218.7|2218.4|2217.9|2217.6|7
1638316890000|2021-12-01 00:01:30|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|0
1638316900000|2021-12-01 00:01:40|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|2
1638316910000|2021-12-01 00:01:50|2218.9|2218.6|2218.2|2217.9|2218.9|2218.6|2218.1|2217.8|8
1638316920000|2021-12-01 00:02:00|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|0
1638316930000|2021-12-01 00:02:10|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|3
1638316940000|2021-12-01 00:02:20|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.3|2218|4
1638316950000|2021-12-01 00:02:30|2218.4|2218.1|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|0
1638316960000|2021-12-01 00:02:40|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|1
1638316970000|2021-12-01 00:02:50|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|1
1638316980000|2021-12-01 00:03:00|2218.3|2218|2218.4|2218.1|2218.7|2218.4|2218.3|2218|1
1638316990000|2021-12-01 00:03:10|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|0
1638317000000|2021-12-01 00:03:20|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|0
1638317010000|2021-12-01 00:03:30|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|0
1638317020000|2021-12-01 00:03:40|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|1
1638317030000|2021-12-01 00:03:50|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1638317040000|2021-12-01 00:04:00|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|4
1638317050000|2021-12-01 00:04:10|2218.6|2218.3|2219.7|2219.4|2219.7|2219.4|2218.6|2218.3|15
1638317060000|2021-12-01 00:04:20|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|12
1638317070000|2021-12-01 00:04:30|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|2
1638317080000|2021-12-01 00:04:40|2219.8|2219.5|2220.7|2220.4|2220.7|2220.4|2219.7|2219.4|9
1638317090000|2021-12-01 00:04:50|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|41
1638317100000|2021-12-01 00:05:00|2220.9|2220.6|2220.7|2220.4|2221|2220.7|2220.7|2220.4|1
1638317110000|2021-12-01 00:05:10|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|2
1638317120000|2021-12-01 00:05:20|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2221.1|2220.8|4
1638317130000|2021-12-01 00:05:30|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|4
1638317140000|2021-12-01 00:05:40|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|4
1638317150000|2021-12-01 00:05:50|2221.7|2221.4|2221.8|2221.5|2222|2221.7|2221.7|2221.4|18
1638317160000|2021-12-01 00:06:00|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.7|2221.4|3
1638317170000|2021-12-01 00:06:10|2221.8|2221.5|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|13
1638317180000|2021-12-01 00:06:20|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|8
1638317190000|2021-12-01 00:06:30|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|6
1638317200000|2021-12-01 00:06:40|2221|2220.7|2221.7|2221.4|2221.7|2221.4|2221|2220.7|6
1638317210000|2021-12-01 00:06:50|2221.8|2221.5|2221.1|2220.8|2221.8|2221.5|2221.1|2220.8|18
1638317220000|2021-12-01 00:07:00|2220.9|2220.6|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|1
1638317230000|2021-12-01 00:07:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1638317240000|2021-12-01 00:07:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1638317250000|2021-12-01 00:07:30|2221.2|2220.9|2221|2220.7|2221.3|2221|2221|2220.7|1
1638317260000|2021-12-01 00:07:40|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221|2220.7|1
1638317270000|2021-12-01 00:07:50|2221.1|2220.8|2220|2219.7|2221.1|2220.8|2220|2219.7|9
1638317280000|2021-12-01 00:08:00|2220.1|2219.8|2220|2219.7|2220.5|2220.2|2220|2219.7|10
1638317290000|2021-12-01 00:08:10|2220.1|2219.8|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|3
1638317300000|2021-12-01 00:08:20|2220.4|2220.1|2219.6|2219.3|2220.4|2220.1|2219.6|2219.3|17
1638317310000|2021-12-01 00:08:30|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.3|2219|4
1638317320000|2021-12-01 00:08:40|2219.5|2219.2|2219.7|2219.4|2219.9|2219.6|2219.5|2219.2|6
1638317330000|2021-12-01 00:08:50|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|11
1638317340000|2021-12-01 00:09:00|2219.7|2219.4|2219.9|2219.6|2220|2219.7|2219.7|2219.4|5
1638317350000|2021-12-01 00:09:10|2220|2219.7|2220.2|2219.9|2220.3|2220|2219.9|2219.6|4
1638317360000|2021-12-01 00:09:20|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.3|2220|4
1638317370000|2021-12-01 00:09:30|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2220.2|2219.9|7
1638317380000|2021-12-01 00:09:40|2220.3|2220|2219.4|2219.1|2220.4|2220.1|2219.4|2219.1|5
1638317390000|2021-12-01 00:09:50|2219.3|2219|2219.2|2218.9|2219.3|2219|2219|2218.7|6
1638317400000|2021-12-01 00:10:00|2219.3|2219|2219.9|2219.6|2219.9|2219.6|2219.3|2219|7
1638317410000|2021-12-01 00:10:10|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|1
1638317420000|2021-12-01 00:10:20|2220.1|2219.8|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|1
1638317430000|2021-12-01 00:10:30|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|2
1638317440000|2021-12-01 00:10:40|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.3|2220|4
1638317450000|2021-12-01 00:10:50|2220.2|2219.9|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|0
1638317460000|2021-12-01 00:11:00|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220.3|2220|3
1638317470000|2021-12-01 00:11:10|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220|2219.7|2
1638317480000|2021-12-01 00:11:20|2220.6|2220.3|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|2
1638317490000|2021-12-01 00:11:30|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|2
1638317500000|2021-12-01 00:11:40|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|0
1638317510000|2021-12-01 00:11:50|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|0
1638317520000|2021-12-01 00:12:00|2220|2219.7|2220.1|2219.8|2220.3|2220|2220|2219.7|3
1638317530000|2021-12-01 00:12:10|2220.2|2219.9|2220.7|2220.4|2220.7|2220.4|2220.1|2219.8|5
1638317540000|2021-12-01 00:12:20|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|2
1638317550000|2021-12-01 00:12:30|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.3|2220|3
1638317560000|2021-12-01 00:12:40|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.2|2219.9|3
1638317570000|2021-12-01 00:12:50|2220.4|2220.1|2219.5|2219.2|2220.4|2220.1|2219.5|2219.2|4
1638317580000|2021-12-01 00:13:00|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|3
1638317590000|2021-12-01 00:13:10|2219.4|2219.1|2218.7|2218.4|2219.4|2219.1|2218.7|2218.4|3
1638317600000|2021-12-01 00:13:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|7
1638317610000|2021-12-01 00:13:30|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|1
1638317620000|2021-12-01 00:13:40|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|5
1638317630000|2021-12-01 00:13:50|2218.4|2218.1|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|9
1638317640000|2021-12-01 00:14:00|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2218|2217.7|9
1638317650000|2021-12-01 00:14:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|11
1638317660000|2021-12-01 00:14:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|4
1638317670000|2021-12-01 00:14:30|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|6
1638317680000|2021-12-01 00:14:40|2218.1|2217.8|2217|2216.7|2218.1|2217.8|2217|2216.7|9
1638317690000|2021-12-01 00:14:50|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.2|2215.9|9
1638317700000|2021-12-01 00:15:00|2216.3|2216|2215.3|2215|2216.3|2216|2215|2214.7|113
1638317710000|2021-12-01 00:15:10|2215.4|2215.1|2215.1|2214.8|2215.7|2215.4|2215.1|2214.8|32
1638317720000|2021-12-01 00:15:20|2215|2214.7|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|12
1638317730000|2021-12-01 00:15:30|2215|2214.7|2214.4|2214.1|2215|2214.7|2214.4|2214.1|25
1638317740000|2021-12-01 00:15:40|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2213.6|2213.3|36
1638317750000|2021-12-01 00:15:50|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|7
1638317760000|2021-12-01 00:16:00|2214.5|2214.2|2214.1|2213.8|2214.5|2214.2|2214|2213.7|8
1638317770000|2021-12-01 00:16:10|2214|2213.7|2212.4|2212.1|2214|2213.7|2212.2|2211.9|41
1638317780000|2021-12-01 00:16:20|2212.2|2211.9|2212.3|2212|2212.3|2212|2212|2211.7|19
1638317790000|2021-12-01 00:16:30|2212.2|2211.9|2212.4|2212.1|2212.6|2212.3|2212.2|2211.9|14
1638317800000|2021-12-01 00:16:40|2212.5|2212.2|2211.2|2210.9|2212.6|2212.3|2211|2210.7|37
1638317810000|2021-12-01 00:16:50|2211.1|2210.8|2211.6|2211.3|2211.6|2211.3|2211|2210.7|12
1638317820000|2021-12-01 00:17:00|2212|2211.7|2212.3|2212|2212.7|2212.4|2212|2211.7|23
1638317830000|2021-12-01 00:17:10|2212.4|2212.1|2211|2210.7|2212.7|2212.4|2211|2210.7|18
1638317840000|2021-12-01 00:17:20|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|10
1638317850000|2021-12-01 00:17:30|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|14
1638317860000|2021-12-01 00:17:40|2210.7|2210.4|2211.2|2210.9|2211.2|2210.9|2210.6|2210.3|8
1638317870000|2021-12-01 00:17:50|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.7|2210.4|9
1638317880000|2021-12-01 00:18:00|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|5
1638317890000|2021-12-01 00:18:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|5
1638317900000|2021-12-01 00:18:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1638317910000|2021-12-01 00:18:30|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.3|2210|16
1638317920000|2021-12-01 00:18:40|2210.3|2210|2210.7|2210.4|2210.7|2210.4|2210.3|2210|8
1638317930000|2021-12-01 00:18:50|2210.8|2210.5|2210.2|2209.9|2210.8|2210.5|2210.2|2209.9|9
1638317940000|2021-12-01 00:19:00|2210.3|2210|2209.6|2209.3|2210.3|2210|2209.6|2209.3|26
1638317950000|2021-12-01 00:19:10|2209.5|2209.2|2208.8|2208.5|2209.8|2209.5|2208.8|2208.5|43
1638317960000|2021-12-01 00:19:20|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.3|2208|30
1638317970000|2021-12-01 00:19:30|2208.1|2207.8|2207.9|2207.6|2208.5|2208.2|2207.7|2207.4|27
1638317980000|2021-12-01 00:19:40|2207.8|2207.5|2207.6|2207.3|2207.9|2207.6|2207.3|2207|35
1638317990000|2021-12-01 00:19:50|2207.8|2207.5|2207.8|2207.5|2208.3|2208|2207.8|2207.5|15
1638318000000|2021-12-01 00:20:00|2207.9|2207.6|2207.2|2206.9|2208|2207.7|2207.1|2206.8|15
1638318010000|2021-12-01 00:20:10|2207.5|2207.2|2209.1|2208.8|2209.1|2208.8|2207.5|2207.2|12
1638318020000|2021-12-01 00:20:20|2209.3|2209|2209|2208.7|2209.6|2209.3|2209|2208.7|24
1638318030000|2021-12-01 00:20:30|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2208.6|2208.3|12
1638318040000|2021-12-01 00:20:40|2209.3|2209|2209.3|2209|2209.4|2209.1|2209|2208.7|12
1638318050000|2021-12-01 00:20:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209|2208.7|2
1638318060000|2021-12-01 00:21:00|2209.3|2209|2209.1|2208.8|2209.8|2209.5|2208.9|2208.6|15
1638318070000|2021-12-01 00:21:10|2209|2208.7|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|3
1638318080000|2021-12-01 00:21:20|2208.6|2208.3|2209.1|2208.8|2209.2|2208.9|2208.5|2208.2|4
1638318090000|2021-12-01 00:21:30|2208.9|2208.6|2208.8|2208.5|2209.1|2208.8|2208.7|2208.4|13
1638318100000|2021-12-01 00:21:40|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|1
1638318110000|2021-12-01 00:21:50|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.5|2208.2|2
1638318120000|2021-12-01 00:22:00|2208.8|2208.5|2207.9|2207.6|2208.9|2208.6|2207.9|2207.6|9
1638318130000|2021-12-01 00:22:10|2207.8|2207.5|2207.8|2207.5|2208|2207.7|2207.7|2207.4|4
1638318140000|2021-12-01 00:22:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|1
1638318150000|2021-12-01 00:22:30|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|1
1638318160000|2021-12-01 00:22:40|2207.8|2207.5|2207.4|2207.1|2207.8|2207.5|2207.3|2207|6
1638318170000|2021-12-01 00:22:50|2207.5|2207.2|2207.6|2207.3|2208.1|2207.8|2207.4|2207.1|15
1638318180000|2021-12-01 00:23:00|2207.7|2207.4|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|7
1638318190000|2021-12-01 00:23:10|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|3
1638318200000|2021-12-01 00:23:20|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|11
1638318210000|2021-12-01 00:23:30|2207.7|2207.4|2208.8|2208.5|2209|2208.7|2207.6|2207.3|29
1638318220000|2021-12-01 00:23:40|2208.9|2208.6|2209.1|2208.8|2209.4|2209.1|2208.9|2208.6|7
1638318230000|2021-12-01 00:23:50|2209|2208.7|2208.9|2208.6|2209.3|2209|2208.9|2208.6|5
1638318240000|2021-12-01 00:24:00|2209|2208.7|2209.8|2209.5|2209.9|2209.6|2209|2208.7|20
1638318250000|2021-12-01 00:24:10|2209.7|2209.4|2209.7|2209.4|2210.2|2209.9|2209.7|2209.4|8
1638318260000|2021-12-01 00:24:20|2209.8|2209.5|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|2
1638318270000|2021-12-01 00:24:30|2210.1|2209.8|2210.3|2210|2210.5|2210.2|2210.1|2209.8|3
1638318280000|2021-12-01 00:24:40|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.3|2210|8
1638318290000|2021-12-01 00:24:50|2210.5|2210.2|2210.9|2210.6|2211|2210.7|2210.5|2210.2|13
1638318300000|2021-12-01 00:25:00|2210.8|2210.5|2209.9|2209.6|2210.8|2210.5|2209.9|2209.6|10
1638318310000|2021-12-01 00:25:10|2209.6|2209.3|2209.1|2208.8|2209.6|2209.3|2208.6|2208.3|18
1638318320000|2021-12-01 00:25:20|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|6
1638318330000|2021-12-01 00:25:30|2208.6|2208.3|2207.7|2207.4|2208.7|2208.4|2207.7|2207.4|20
1638318340000|2021-12-01 00:25:40|2207.8|2207.5|2208.1|2207.8|2208.4|2208.1|2207.8|2207.5|5
1638318350000|2021-12-01 00:25:50|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|11
1638318360000|2021-12-01 00:26:00|2207.9|2207.6|2207|2206.7|2207.9|2207.6|2207|2206.7|21
1638318370000|2021-12-01 00:26:10|2206.4|2206.1|2207|2206.7|2207.1|2206.8|2206.2|2205.9|51
1638318380000|2021-12-01 00:26:20|2206.8|2206.5|2207.3|2207|2207.6|2207.3|2206.8|2206.5|8
1638318390000|2021-12-01 00:26:30|2207.4|2207.1|2207.5|2207.2|2207.8|2207.5|2207.3|2207|2
1638318400000|2021-12-01 00:26:40|2207.6|2207.3|2208.7|2208.4|2208.7|2208.4|2207.6|2207.3|13
1638318410000|2021-12-01 00:26:50|2209|2208.7|2208.5|2208.2|2209|2208.7|2208.5|2208.2|6
1638318420000|2021-12-01 00:27:00|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|5
1638318430000|2021-12-01 00:27:10|2208.8|2208.5|2208.9|2208.6|2209.6|2209.3|2208.8|2208.5|23
1638318440000|2021-12-01 00:27:20|2209|2208.7|2209.4|2209.1|2209.5|2209.2|2208.9|2208.6|5
1638318450000|2021-12-01 00:27:30|2209.5|2209.2|2209.7|2209.4|2209.8|2209.5|2209.5|2209.2|7
1638318460000|2021-12-01 00:27:40|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|5
1638318470000|2021-12-01 00:27:50|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|0
1638318480000|2021-12-01 00:28:00|2209.9|2209.6|2210.4|2210.1|2210.4|2210.1|2209.9|2209.6|3
1638318490000|2021-12-01 00:28:10|2210.6|2210.3|2211.2|2210.9|2211.3|2211|2210.6|2210.3|11
1638318500000|2021-12-01 00:28:20|2211.3|2211|2210.6|2210.3|2211.4|2211.1|2210.6|2210.3|4
1638318510000|2021-12-01 00:28:30|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.3|2210|13
1638318520000|2021-12-01 00:28:40|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210|2209.7|38
1638318530000|2021-12-01 00:28:50|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|2
1638318540000|2021-12-01 00:29:00|2210.6|2210.3|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|10
1638318550000|2021-12-01 00:29:10|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|3
1638318560000|2021-12-01 00:29:20|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|0
1638318570000|2021-12-01 00:29:30|2210.5|2210.2|2209.9|2209.6|2210.5|2210.2|2209.9|2209.6|7
1638318580000|2021-12-01 00:29:40|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|3
1638318590000|2021-12-01 00:29:50|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|5
1638318600000|2021-12-01 00:30:00|2209.8|2209.5|2210.8|2210.5|2210.8|2210.5|2209.7|2209.4|13
1638318610000|2021-12-01 00:30:10|2210.7|2210.4|2211.3|2211|2211.3|2211|2210.6|2210.3|14
1638318620000|2021-12-01 00:30:20|2211.4|2211.1|2211.3|2211|2211.5|2211.2|2211.1|2210.8|11
1638318630000|2021-12-01 00:30:30|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.9|2210.6|8
1638318640000|2021-12-01 00:30:40|2211.2|2210.9|2210.5|2210.2|2211.2|2210.9|2210.4|2210.1|6
1638318650000|2021-12-01 00:30:50|2210.4|2210.1|2209.5|2209.2|2210.4|2210.1|2209.4|2209.1|8
1638318660000|2021-12-01 00:31:00|2209.4|2209.1|2209.2|2208.9|2209.5|2209.2|2208.7|2208.4|20
1638318670000|2021-12-01 00:31:10|2209.4|2209.1|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|14
1638318680000|2021-12-01 00:31:20|2209.6|2209.3|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|2
1638318690000|2021-12-01 00:31:30|2209.5|2209.2|2210.1|2209.8|2210.3|2210|2209.5|2209.2|7
1638318700000|2021-12-01 00:31:40|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.3|2210|7
1638318710000|2021-12-01 00:31:50|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210|2209.7|6
1638318720000|2021-12-01 00:32:00|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.5|2209.2|4
1638318730000|2021-12-01 00:32:10|2209.4|2209.1|2209.9|2209.6|2209.9|2209.6|2208.9|2208.6|15
1638318740000|2021-12-01 00:32:20|2210.4|2210.1|2210.1|2209.8|2210.5|2210.2|2210.1|2209.8|5
1638318750000|2021-12-01 00:32:30|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2209.9|2209.6|12
1638318760000|2021-12-01 00:32:40|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|14
1638318770000|2021-12-01 00:32:50|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|4
1638318780000|2021-12-01 00:33:00|2210.4|2210.1|2209.5|2209.2|2210.6|2210.3|2209.5|2209.2|4
1638318790000|2021-12-01 00:33:10|2209.4|2209.1|2208.7|2208.4|2209.5|2209.2|2208.7|2208.4|7
1638318800000|2021-12-01 00:33:20|2208.5|2208.2|2209|2208.7|2209.2|2208.9|2208.3|2208|10
1638318810000|2021-12-01 00:33:30|2208.9|2208.6|2209.4|2209.1|2209.8|2209.5|2208.8|2208.5|5
1638318820000|2021-12-01 00:33:40|2209.2|2208.9|2209.7|2209.4|2209.7|2209.4|2209.1|2208.8|2
1638318830000|2021-12-01 00:33:50|2209.8|2209.5|2210.1|2209.8|2210.2|2209.9|2209.7|2209.4|4
1638318840000|2021-12-01 00:34:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|5
1638318850000|2021-12-01 00:34:10|2210.2|2209.9|2209.6|2209.3|2210.2|2209.9|2209.4|2209.1|8
1638318860000|2021-12-01 00:34:20|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|8
1638318870000|2021-12-01 00:34:30|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|1
1638318880000|2021-12-01 00:34:40|2209.3|2209|2209.9|2209.6|2210.1|2209.8|2209.3|2209|4
1638318890000|2021-12-01 00:34:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|1
1638318900000|2021-12-01 00:35:00|2209.7|2209.4|2209.2|2208.9|2209.8|2209.5|2209.2|2208.9|12
1638318910000|2021-12-01 00:35:10|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209|2208.7|5
1638318920000|2021-12-01 00:35:20|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|8
1638318930000|2021-12-01 00:35:30|2208.8|2208.5|2209.6|2209.3|2209.6|2209.3|2208.8|2208.5|8
1638318940000|2021-12-01 00:35:40|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1638318950000|2021-12-01 00:35:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|1
1638318960000|2021-12-01 00:36:00|2209.6|2209.3|2209.9|2209.6|2210|2209.7|2209.6|2209.3|2
1638318970000|2021-12-01 00:36:10|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.6|2209.3|12
1638318980000|2021-12-01 00:36:20|2209.9|2209.6|2209.3|2209|2209.9|2209.6|2208.9|2208.6|13
1638318990000|2021-12-01 00:36:30|2209.4|2209.1|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|15
1638319000000|2021-12-01 00:36:40|2208.8|2208.5|2208.9|2208.6|2209.3|2209|2208.8|2208.5|13
1638319010000|2021-12-01 00:36:50|2208.8|2208.5|2208|2207.7|2208.8|2208.5|2207.2|2206.9|78
1638319020000|2021-12-01 00:37:00|2207.9|2207.6|2207|2206.7|2208|2207.7|2206.9|2206.6|68
1638319030000|2021-12-01 00:37:10|2206.9|2206.6|2206.6|2206.3|2207|2206.7|2206.6|2206.3|60
1638319040000|2021-12-01 00:37:20|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|10
1638319050000|2021-12-01 00:37:30|2206.3|2206|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|10
1638319060000|2021-12-01 00:37:40|2206|2205.7|2205.5|2205.2|2206|2205.7|2205.2|2204.9|26
1638319070000|2021-12-01 00:37:50|2205.4|2205.1|2205.6|2205.3|2205.7|2205.4|2205.3|2205|9
1638319080000|2021-12-01 00:38:00|2205.5|2205.2|2205.3|2205|2205.7|2205.4|2205.3|2205|10
1638319090000|2021-12-01 00:38:10|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|7
1638319100000|2021-12-01 00:38:20|2205.7|2205.4|2206|2205.7|2206.2|2205.9|2205.6|2205.3|9
1638319110000|2021-12-01 00:38:30|2205.9|2205.6|2206.6|2206.3|2206.6|2206.3|2205.9|2205.6|7
1638319120000|2021-12-01 00:38:40|2206.7|2206.4|2205.8|2205.5|2206.7|2206.4|2205.8|2205.5|2
1638319130000|2021-12-01 00:38:50|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|5
1638319140000|2021-12-01 00:39:00|2205.8|2205.5|2206.2|2205.9|2206.3|2206|2205.8|2205.5|11
1638319150000|2021-12-01 00:39:10|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.4|2206.1|7
1638319160000|2021-12-01 00:39:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|10
1638319170000|2021-12-01 00:39:30|2207|2206.7|2207.9|2207.6|2207.9|2207.6|2207|2206.7|4
1638319180000|2021-12-01 00:39:40|2207.8|2207.5|2209|2208.7|2209.1|2208.8|2207.8|2207.5|20
1638319190000|2021-12-01 00:39:50|2208.9|2208.6|2207.9|2207.6|2209|2208.7|2207.9|2207.6|2
1638319200000|2021-12-01 00:40:00|2208|2207.7|2208.2|2207.9|2208.3|2208|2207.9|2207.6|4
1638319210000|2021-12-01 00:40:10|2208.1|2207.8|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|7
1638319220000|2021-12-01 00:40:20|2208.1|2207.8|2208.6|2208.3|2208.7|2208.4|2208.1|2207.8|17
1638319230000|2021-12-01 00:40:30|2208.5|2208.2|2208.9|2208.6|2209.1|2208.8|2208.5|2208.2|2
1638319240000|2021-12-01 00:40:40|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|1
1638319250000|2021-12-01 00:40:50|2209|2208.7|2209.8|2209.5|2209.8|2209.5|2208.9|2208.6|23
1638319260000|2021-12-01 00:41:00|2209.6|2209.3|2209.8|2209.5|2210.3|2210|2209.6|2209.3|22
1638319270000|2021-12-01 00:41:10|2209.9|2209.6|2210.2|2209.9|2210.3|2210|2209.9|2209.6|3
1638319280000|2021-12-01 00:41:20|2210.1|2209.8|2210.6|2210.3|2210.6|2210.3|2210.1|2209.8|11
1638319290000|2021-12-01 00:41:30|2210.5|2210.2|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|5
1638319300000|2021-12-01 00:41:40|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|6
1638319310000|2021-12-01 00:41:50|2210.6|2210.3|2211|2210.7|2211|2210.7|2210.5|2210.2|10
1638319320000|2021-12-01 00:42:00|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|4
1638319330000|2021-12-01 00:42:10|2211|2210.7|2211.4|2211.1|2211.5|2211.2|2211|2210.7|9
1638319340000|2021-12-01 00:42:20|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.2|2210.9|12
1638319350000|2021-12-01 00:42:30|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.2|2210.9|9
1638319360000|2021-12-01 00:42:40|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.2|2210.9|1
1638319370000|2021-12-01 00:42:50|2211.4|2211.1|2211.1|2210.8|2211.6|2211.3|2211.1|2210.8|5
1638319380000|2021-12-01 00:43:00|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.6|2210.3|14
1638319390000|2021-12-01 00:43:10|2210.7|2210.4|2210.6|2210.3|2210.9|2210.6|2210.5|2210.2|8
1638319400000|2021-12-01 00:43:20|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|2
1638319410000|2021-12-01 00:43:30|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.6|2210.3|5
1638319420000|2021-12-01 00:43:40|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.5|2210.2|9
1638319430000|2021-12-01 00:43:50|2210.8|2210.5|2210.9|2210.6|2211.1|2210.8|2210.7|2210.4|4
1638319440000|2021-12-01 00:44:00|2211|2210.7|2212.2|2211.9|2212.4|2212.1|2211|2210.7|51
1638319450000|2021-12-01 00:44:10|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.3|2212|12
1638319460000|2021-12-01 00:44:20|2212.4|2212.1|2212.1|2211.8|2212.6|2212.3|2212|2211.7|12
1638319470000|2021-12-01 00:44:30|2212.2|2211.9|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|6
1638319480000|2021-12-01 00:44:40|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|7
1638319490000|2021-12-01 00:44:50|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|23
1638319500000|2021-12-01 00:45:00|2211.5|2211.2|2211.9|2211.6|2212.6|2212.3|2211.5|2211.2|24
1638319510000|2021-12-01 00:45:10|2212.1|2211.8|2212.3|2212|2212.6|2212.3|2212.1|2211.8|5
1638319520000|2021-12-01 00:45:20|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.3|2212|2
1638319530000|2021-12-01 00:45:30|2212.4|2212.1|2212.5|2212.2|2212.8|2212.5|2212|2211.7|19
1638319540000|2021-12-01 00:45:40|2212.3|2212|2213.1|2212.8|2213.1|2212.8|2212.1|2211.8|13
1638319550000|2021-12-01 00:45:50|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|6
1638319560000|2021-12-01 00:46:00|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|9
1638319570000|2021-12-01 00:46:10|2212.7|2212.4|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|7
1638319580000|2021-12-01 00:46:20|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.8|2212.5|3
1638319590000|2021-12-01 00:46:30|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212|2211.7|14
1638319600000|2021-12-01 00:46:40|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212|2211.7|5
1638319610000|2021-12-01 00:46:50|2212.5|2212.2|2213.5|2213.2|2213.9|2213.6|2212.5|2212.2|20
1638319620000|2021-12-01 00:47:00|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|7
1638319630000|2021-12-01 00:47:10|2213.6|2213.3|2214.4|2214.1|2214.8|2214.5|2213.6|2213.3|50
1638319640000|2021-12-01 00:47:20|2214.5|2214.2|2214.3|2214|2214.8|2214.5|2214.2|2213.9|14
1638319650000|2021-12-01 00:47:30|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.2|2213.9|13
1638319660000|2021-12-01 00:47:40|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214|2213.7|85
1638319670000|2021-12-01 00:47:50|2214.3|2214|2213.5|2213.2|2214.3|2214|2213.3|2213|9
1638319680000|2021-12-01 00:48:00|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|0
1638319690000|2021-12-01 00:48:10|2214.1|2213.8|2213.5|2213.2|2214.1|2213.8|2213.5|2213.2|3
1638319700000|2021-12-01 00:48:20|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2212.9|2212.6|1
1638319710000|2021-12-01 00:48:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|5
1638319720000|2021-12-01 00:48:40|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.4|2212.1|10
1638319730000|2021-12-01 00:48:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|7
1638319740000|2021-12-01 00:49:00|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|9
1638319750000|2021-12-01 00:49:10|2212.6|2212.3|2213.9|2213.6|2213.9|2213.6|2212.6|2212.3|10
1638319760000|2021-12-01 00:49:20|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|1
1638319770000|2021-12-01 00:49:30|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213|2212.7|1
1638319780000|2021-12-01 00:49:40|2213.3|2213|2214.3|2214|2214.8|2214.5|2213.3|2213|24
1638319790000|2021-12-01 00:49:50|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.5|2213.2|4
1638319800000|2021-12-01 00:50:00|2213.6|2213.3|2213.1|2212.8|2214|2213.7|2213.1|2212.8|10
1638319810000|2021-12-01 00:50:10|2212.9|2212.6|2213.4|2213.1|2213.6|2213.3|2212.8|2212.5|5
1638319820000|2021-12-01 00:50:20|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|2
1638319830000|2021-12-01 00:50:30|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.4|2213.1|2
1638319840000|2021-12-01 00:50:40|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|9
1638319850000|2021-12-01 00:50:50|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|1
1638319860000|2021-12-01 00:51:00|2214|2213.7|2214|2213.7|2214.2|2213.9|2213.9|2213.6|5
1638319870000|2021-12-01 00:51:10|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|2
1638319880000|2021-12-01 00:51:20|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214|2213.7|3
1638319890000|2021-12-01 00:51:30|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.5|2213.2|2
1638319900000|2021-12-01 00:51:40|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2212.9|2212.6|5
1638319910000|2021-12-01 00:51:50|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|3
1638319920000|2021-12-01 00:52:00|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|2
1638319930000|2021-12-01 00:52:10|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.8|2212.5|0
1638319940000|2021-12-01 00:52:20|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|5
1638319950000|2021-12-01 00:52:30|2212.8|2212.5|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|11
1638319960000|2021-12-01 00:52:40|2213.3|2213|2213.7|2213.4|2213.7|2213.4|2213.3|2213|2
1638319970000|2021-12-01 00:52:50|2213.8|2213.5|2213.8|2213.5|2214|2213.7|2213.8|2213.5|3
1638319980000|2021-12-01 00:53:00|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|2
1638319990000|2021-12-01 00:53:10|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|2
1638320000000|2021-12-01 00:53:20|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|3
1638320010000|2021-12-01 00:53:30|2213.6|2213.3|2213.9|2213.6|2214.1|2213.8|2213.6|2213.3|4
1638320020000|2021-12-01 00:53:40|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.7|2213.4|2
1638320030000|2021-12-01 00:53:50|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|2
1638320040000|2021-12-01 00:54:00|2214.1|2213.8|2213.5|2213.2|2214.1|2213.8|2213.4|2213.1|5
1638320050000|2021-12-01 00:54:10|2213.6|2213.3|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|4
1638320060000|2021-12-01 00:54:20|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|0
1638320070000|2021-12-01 00:54:30|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.1|2212.8|4
1638320080000|2021-12-01 00:54:40|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|8
1638320090000|2021-12-01 00:54:50|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|11
1638320100000|2021-12-01 00:55:00|2213.1|2212.8|2213.6|2213.3|2213.6|2213.3|2213.1|2212.8|6
1638320110000|2021-12-01 00:55:10|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|2
1638320120000|2021-12-01 00:55:20|2213.4|2213.1|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|0
1638320130000|2021-12-01 00:55:30|2213.2|2212.9|2213|2212.7|2213.3|2213|2213|2212.7|3
1638320140000|2021-12-01 00:55:40|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.9|2212.6|4
1638320150000|2021-12-01 00:55:50|2213.2|2212.9|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|1
1638320160000|2021-12-01 00:56:00|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|1
1638320170000|2021-12-01 00:56:10|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|0
1638320180000|2021-12-01 00:56:20|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|1
1638320190000|2021-12-01 00:56:30|2213.4|2213.1|2212.5|2212.2|2213.4|2213.1|2212.3|2212|13
1638320200000|2021-12-01 00:56:40|2212.4|2212.1|2212.4|2212.1|2212.7|2212.4|2212.2|2211.9|22
1638320210000|2021-12-01 00:56:50|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.8|2211.5|24
1638320220000|2021-12-01 00:57:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.8|2211.5|6
1638320230000|2021-12-01 00:57:10|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|1
1638320240000|2021-12-01 00:57:20|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|8
1638320250000|2021-12-01 00:57:30|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|6
1638320260000|2021-12-01 00:57:40|2211.9|2211.6|2211.7|2211.4|2212|2211.7|2211.7|2211.4|26
1638320270000|2021-12-01 00:57:50|2212|2211.7|2212.3|2212|2212.4|2212.1|2211.8|2211.5|29
1638320280000|2021-12-01 00:58:00|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.9|2211.6|3
1638320290000|2021-12-01 00:58:10|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.3|2211|17
1638320300000|2021-12-01 00:58:20|2211.6|2211.3|2212.1|2211.8|2212.1|2211.8|2211.6|2211.3|6
1638320310000|2021-12-01 00:58:30|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.5|2211.2|2
1638320320000|2021-12-01 00:58:40|2211.4|2211.1|2210.5|2210.2|2211.4|2211.1|2210.4|2210.1|17
1638320330000|2021-12-01 00:58:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|4
1638320340000|2021-12-01 00:59:00|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|18
1638320350000|2021-12-01 00:59:10|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|4
1638320360000|2021-12-01 00:59:20|2210.3|2210|2210.8|2210.5|2210.8|2210.5|2210.3|2210|7
1638320370000|2021-12-01 00:59:30|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|2
1638320380000|2021-12-01 00:59:40|2211.2|2210.9|2211.4|2211.1|2211.6|2211.3|2211.2|2210.9|30
1638320390000|2021-12-01 00:59:50|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|11
1638320400000|2021-12-01 01:00:00|2211.4|2211.1|2209.7|2209.4|2211.4|2211.1|2209.6|2209.3|54
1638320410000|2021-12-01 01:00:10|2209.6|2209.3|2208.5|2208.2|2209.7|2209.4|2208.4|2208.1|35
1638320420000|2021-12-01 01:00:20|2208.4|2208.1|2207.7|2207.4|2208.4|2208.1|2207|2206.7|38
1638320430000|2021-12-01 01:00:30|2207.6|2207.3|2206.5|2206.2|2207.6|2207.3|2206.5|2206.2|33
1638320440000|2021-12-01 01:00:40|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206|2205.7|20
1638320450000|2021-12-01 01:00:50|2206.7|2206.4|2207.1|2206.8|2207.3|2207|2206.7|2206.4|12
1638320460000|2021-12-01 01:01:00|2207|2206.7|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|6
1638320470000|2021-12-01 01:01:10|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|5
1638320480000|2021-12-01 01:01:20|2207.6|2207.3|2207.9|2207.6|2208|2207.7|2207.6|2207.3|3
1638320490000|2021-12-01 01:01:30|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.8|2207.5|1
1638320500000|2021-12-01 01:01:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2
1638320510000|2021-12-01 01:01:50|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.7|2207.4|11
1638320520000|2021-12-01 01:02:00|2207.9|2207.6|2208.9|2208.6|2208.9|2208.6|2207.8|2207.5|15
1638320530000|2021-12-01 01:02:10|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.1|2207.8|15
1638320540000|2021-12-01 01:02:20|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.6|2208.3|9
1638320550000|2021-12-01 01:02:30|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|3
1638320560000|2021-12-01 01:02:40|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|3
1638320570000|2021-12-01 01:02:50|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.2|2207.9|7
1638320580000|2021-12-01 01:03:00|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|2
1638320590000|2021-12-01 01:03:10|2208.7|2208.4|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|1
1638320600000|2021-12-01 01:03:20|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.3|2208|2
1638320610000|2021-12-01 01:03:30|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|2
1638320620000|2021-12-01 01:03:40|2208.7|2208.4|2209.4|2209.1|2209.4|2209.1|2208.7|2208.4|10
1638320630000|2021-12-01 01:03:50|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|1
1638320640000|2021-12-01 01:04:00|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.9|2209.6|22
1638320650000|2021-12-01 01:04:10|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|6
1638320660000|2021-12-01 01:04:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|9
1638320670000|2021-12-01 01:04:30|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|14
1638320680000|2021-12-01 01:04:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|8
1638320690000|2021-12-01 01:04:50|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|4
1638320700000|2021-12-01 01:05:00|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|6
1638320710000|2021-12-01 01:05:10|2211.1|2210.8|2212.5|2212.2|2212.7|2212.4|2211.1|2210.8|21
1638320720000|2021-12-01 01:05:20|2212.6|2212.3|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|21
1638320730000|2021-12-01 01:05:30|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|15
1638320740000|2021-12-01 01:05:40|2212.9|2212.6|2213.4|2213.1|2213.4|2213.1|2212.9|2212.6|10
1638320750000|2021-12-01 01:05:50|2213.6|2213.3|2214|2213.7|2214.1|2213.8|2213.6|2213.3|13
1638320760000|2021-12-01 01:06:00|2214.1|2213.8|2214.6|2214.3|2214.8|2214.5|2214.1|2213.8|18
1638320770000|2021-12-01 01:06:10|2214.7|2214.4|2213.8|2213.5|2214.7|2214.4|2213.6|2213.3|8
1638320780000|2021-12-01 01:06:20|2213.7|2213.4|2213|2212.7|2213.7|2213.4|2213|2212.7|11
1638320790000|2021-12-01 01:06:30|2212.9|2212.6|2213.7|2213.4|2213.7|2213.4|2212.9|2212.6|7
1638320800000|2021-12-01 01:06:40|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.9|2213.6|10
1638320810000|2021-12-01 01:06:50|2213.8|2213.5|2213.4|2213.1|2213.8|2213.5|2213|2212.7|17
1638320820000|2021-12-01 01:07:00|2213.3|2213|2213.3|2213|2213.6|2213.3|2213.2|2212.9|2
1638320830000|2021-12-01 01:07:10|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.2|2212.9|7
1638320840000|2021-12-01 01:07:20|2213.8|2213.5|2214.1|2213.8|2214.3|2214|2213.8|2213.5|10
1638320850000|2021-12-01 01:07:30|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|3
1638320860000|2021-12-01 01:07:40|2213.8|2213.5|2213.2|2212.9|2213.8|2213.5|2213.2|2212.9|2
1638320870000|2021-12-01 01:07:50|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|2
1638320880000|2021-12-01 01:08:00|2213.4|2213.1|2213.9|2213.6|2213.9|2213.6|2213.1|2212.8|27
1638320890000|2021-12-01 01:08:10|2214.3|2214|2213.5|2213.2|2214.3|2214|2213.5|2213.2|7
1638320900000|2021-12-01 01:08:20|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|2
1638320910000|2021-12-01 01:08:30|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|0
1638320920000|2021-12-01 01:08:40|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2213.6|2213.3|4
1638320930000|2021-12-01 01:08:50|2213.6|2213.3|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|4
1638320940000|2021-12-01 01:09:00|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|7
1638320950000|2021-12-01 01:09:10|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|3
1638320960000|2021-12-01 01:09:20|2213.4|2213.1|2213.8|2213.5|2214.1|2213.8|2213.4|2213.1|14
1638320970000|2021-12-01 01:09:30|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.7|2213.4|2
1638320980000|2021-12-01 01:09:40|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|0
1638320990000|2021-12-01 01:09:50|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|6
1638321000000|2021-12-01 01:10:00|2213.4|2213.1|2213.1|2212.8|2213.4|2213.1|2212.9|2212.6|9
1638321010000|2021-12-01 01:10:10|2213.2|2212.9|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|5
1638321020000|2021-12-01 01:10:20|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|3
1638321030000|2021-12-01 01:10:30|2214.3|2214|2214.7|2214.4|2215|2214.7|2214.3|2214|52
1638321040000|2021-12-01 01:10:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|7
1638321050000|2021-12-01 01:10:50|2214.9|2214.6|2214.7|2214.4|2215.7|2215.4|2214.4|2214.1|43
1638321060000|2021-12-01 01:11:00|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|5
1638321070000|2021-12-01 01:11:10|2214.8|2214.5|2215.5|2215.2|2215.5|2215.2|2214.6|2214.3|32
1638321080000|2021-12-01 01:11:20|2215.6|2215.3|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|6
1638321090000|2021-12-01 01:11:30|2216.7|2216.4|2216.4|2216.1|2216.9|2216.6|2215.7|2215.4|31
1638321100000|2021-12-01 01:11:40|2216.3|2216|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|1
1638321110000|2021-12-01 01:11:50|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|4
1638321120000|2021-12-01 01:12:00|2215.8|2215.5|2215.9|2215.6|2216.2|2215.9|2215.5|2215.2|5
1638321130000|2021-12-01 01:12:10|2215.8|2215.5|2216.5|2216.2|2216.6|2216.3|2215.8|2215.5|11
1638321140000|2021-12-01 01:12:20|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.2|2215.9|13
1638321150000|2021-12-01 01:12:30|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|16
1638321160000|2021-12-01 01:12:40|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|5
1638321170000|2021-12-01 01:12:50|2216.2|2215.9|2216.8|2216.5|2216.9|2216.6|2216.2|2215.9|29
1638321180000|2021-12-01 01:13:00|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.5|2216.2|4
1638321190000|2021-12-01 01:13:10|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|2
1638321200000|2021-12-01 01:13:20|2215.9|2215.6|2215.6|2215.3|2215.9|2215.6|2215.5|2215.2|8
1638321210000|2021-12-01 01:13:30|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.3|2215|7
1638321220000|2021-12-01 01:13:40|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|2
1638321230000|2021-12-01 01:13:50|2215.8|2215.5|2216.7|2216.4|2216.7|2216.4|2215.8|2215.5|8
1638321240000|2021-12-01 01:14:00|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|33
1638321250000|2021-12-01 01:14:10|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|3
1638321260000|2021-12-01 01:14:20|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|21
1638321270000|2021-12-01 01:14:30|2217.6|2217.3|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|5
1638321280000|2021-12-01 01:14:40|2217.1|2216.8|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|1
1638321290000|2021-12-01 01:14:50|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.3|2216|6
1638321300000|2021-12-01 01:15:00|2216.3|2216|2216.2|2215.9|2216.3|2216|2215.6|2215.3|28
1638321310000|2021-12-01 01:15:10|2216.1|2215.8|2216.2|2215.9|2216.7|2216.4|2215.7|2215.4|7
1638321320000|2021-12-01 01:15:20|2216.3|2216|2215.8|2215.5|2216.3|2216|2215.4|2215.1|3
1638321330000|2021-12-01 01:15:30|2215.6|2215.3|2216.5|2216.2|2216.5|2216.2|2215.4|2215.1|14
1638321340000|2021-12-01 01:15:40|2216.3|2216|2216.2|2215.9|2216.3|2216|2215.9|2215.6|9
1638321350000|2021-12-01 01:15:50|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|1
1638321360000|2021-12-01 01:16:00|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216|2215.7|4
1638321370000|2021-12-01 01:16:10|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|1
1638321380000|2021-12-01 01:16:20|2217.1|2216.8|2217.6|2217.3|2217.6|2217.3|2216.9|2216.6|10
1638321390000|2021-12-01 01:16:30|2217.8|2217.5|2217.1|2216.8|2217.8|2217.5|2216.9|2216.6|9
1638321400000|2021-12-01 01:16:40|2217|2216.7|2217.8|2217.5|2217.8|2217.5|2216.9|2216.6|7
1638321410000|2021-12-01 01:16:50|2217.7|2217.4|2217.9|2217.6|2218|2217.7|2217.7|2217.4|6
1638321420000|2021-12-01 01:17:00|2218|2217.7|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|18
1638321430000|2021-12-01 01:17:10|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|6
1638321440000|2021-12-01 01:17:20|2218.4|2218.1|2217.3|2217|2218.4|2218.1|2217.1|2216.8|45
1638321450000|2021-12-01 01:17:30|2217.2|2216.9|2217.5|2217.2|2217.6|2217.3|2217|2216.7|8
1638321460000|2021-12-01 01:17:40|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|1
1638321470000|2021-12-01 01:17:50|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2217.2|2216.9|5
1638321480000|2021-12-01 01:18:00|2217.2|2216.9|2218.2|2217.9|2218.4|2218.1|2217.2|2216.9|11
1638321490000|2021-12-01 01:18:10|2218.1|2217.8|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|7
1638321500000|2021-12-01 01:18:20|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.6|2217.3|8
1638321510000|2021-12-01 01:18:30|2217.7|2217.4|2217.7|2217.4|2218|2217.7|2217.5|2217.2|12
1638321520000|2021-12-01 01:18:40|2217.8|2217.5|2218.6|2218.3|2218.6|2218.3|2217.8|2217.5|4
1638321530000|2021-12-01 01:18:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1638321540000|2021-12-01 01:19:00|2218.4|2218.1|2218.6|2218.3|2218.8|2218.5|2218.2|2217.9|12
1638321550000|2021-12-01 01:19:10|2218.4|2218.1|2218.6|2218.3|2218.8|2218.5|2218.4|2218.1|3
1638321560000|2021-12-01 01:19:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|2
1638321570000|2021-12-01 01:19:30|2218.6|2218.3|2218.9|2218.6|2219.3|2219|2218.6|2218.3|9
1638321580000|2021-12-01 01:19:40|2218.8|2218.5|2218.9|2218.6|2219.2|2218.9|2218.6|2218.3|54
1638321590000|2021-12-01 01:19:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|4
1638321600000|2021-12-01 01:20:00|2218.7|2218.4|2218.3|2218|2218.8|2218.5|2218.1|2217.8|12
1638321610000|2021-12-01 01:20:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|7
1638321620000|2021-12-01 01:20:20|2218.3|2218|2218.8|2218.5|2218.8|2218.5|2218.3|2218|10
1638321630000|2021-12-01 01:20:30|2218.9|2218.6|2219.1|2218.8|2219.3|2219|2218.9|2218.6|11
1638321640000|2021-12-01 01:20:40|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|4
1638321650000|2021-12-01 01:20:50|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|4
1638321660000|2021-12-01 01:21:00|2219.2|2218.9|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|7
1638321670000|2021-12-01 01:21:10|2219.9|2219.6|2219.3|2219|2219.9|2219.6|2219.3|2219|5
1638321680000|2021-12-01 01:21:20|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219|2218.7|2
1638321690000|2021-12-01 01:21:30|2219|2218.7|2218.9|2218.6|2219.3|2219|2218.9|2218.6|11
1638321700000|2021-12-01 01:21:40|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|2
1638321710000|2021-12-01 01:21:50|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1638321720000|2021-12-01 01:22:00|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|0
1638321730000|2021-12-01 01:22:10|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.3|2218|3
1638321740000|2021-12-01 01:22:20|2218.3|2218|2217.9|2217.6|2218.3|2218|2217.7|2217.4|5
1638321750000|2021-12-01 01:22:30|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|2
1638321760000|2021-12-01 01:22:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.7|2217.4|3
1638321770000|2021-12-01 01:22:50|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|9
1638321780000|2021-12-01 01:23:00|2217.6|2217.3|2218|2217.7|2218.2|2217.9|2217.6|2217.3|7
1638321790000|2021-12-01 01:23:10|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.5|2217.2|1
1638321800000|2021-12-01 01:23:20|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|3
1638321810000|2021-12-01 01:23:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|8
1638321820000|2021-12-01 01:23:40|2217.3|2217|2217.9|2217.6|2217.9|2217.6|2217.3|2217|1
1638321830000|2021-12-01 01:23:50|2217.6|2217.3|2217.9|2217.6|2218|2217.7|2217.6|2217.3|10
1638321840000|2021-12-01 01:24:00|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|4
1638321850000|2021-12-01 01:24:10|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|1
1638321860000|2021-12-01 01:24:20|2218.5|2218.2|2218.1|2217.8|2218.5|2218.2|2218.1|2217.8|2
1638321870000|2021-12-01 01:24:30|2218.2|2217.9|2217.7|2217.4|2218.3|2218|2217.7|2217.4|7
1638321880000|2021-12-01 01:24:40|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.2|2216.9|11
1638321890000|2021-12-01 01:24:50|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|5
1638321900000|2021-12-01 01:25:00|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.1|2216.8|7
1638321910000|2021-12-01 01:25:10|2217.6|2217.3|2217.9|2217.6|2218|2217.7|2217.5|2217.2|4
1638321920000|2021-12-01 01:25:20|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.7|2217.4|3
1638321930000|2021-12-01 01:25:30|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|6
1638321940000|2021-12-01 01:25:40|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2216.9|2216.6|2
1638321950000|2021-12-01 01:25:50|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.4|2216.1|20
1638321960000|2021-12-01 01:26:00|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|1
1638321970000|2021-12-01 01:26:10|2217.4|2217.1|2217.8|2217.5|2217.8|2217.5|2217.4|2217.1|11
1638321980000|2021-12-01 01:26:20|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|1
1638321990000|2021-12-01 01:26:30|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|1
1638322000000|2021-12-01 01:26:40|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.6|2217.3|0
1638322010000|2021-12-01 01:26:50|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|2
1638322020000|2021-12-01 01:27:00|2217.9|2217.6|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|1
1638322030000|2021-12-01 01:27:10|2217.8|2217.5|2217.6|2217.3|2217.9|2217.6|2217.3|2217|6
1638322040000|2021-12-01 01:27:20|2217.7|2217.4|2218.4|2218.1|2218.7|2218.4|2217.7|2217.4|10
1638322050000|2021-12-01 01:27:30|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|6
1638322060000|2021-12-01 01:27:40|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|4
1638322070000|2021-12-01 01:27:50|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|3
1638322080000|2021-12-01 01:28:00|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.8|2217.5|2
1638322090000|2021-12-01 01:28:10|2218.1|2217.8|2218.3|2218|2218.3|2218|2218|2217.7|0
1638322100000|2021-12-01 01:28:20|2218.5|2218.2|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|8
1638322110000|2021-12-01 01:28:30|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|3
1638322120000|2021-12-01 01:28:40|2218.7|2218.4|2218|2217.7|2218.7|2218.4|2218|2217.7|1
1638322130000|2021-12-01 01:28:50|2218.1|2217.8|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|2
1638322140000|2021-12-01 01:29:00|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|8
1638322150000|2021-12-01 01:29:10|2219.1|2218.8|2219.3|2219|2219.3|2219|2219|2218.7|4
1638322160000|2021-12-01 01:29:20|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|3
1638322170000|2021-12-01 01:29:30|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|0
1638322180000|2021-12-01 01:29:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|0
1638322190000|2021-12-01 01:29:50|2218.6|2218.3|2219.1|2218.8|2219.1|2218.8|2218.5|2218.2|8
1638322200000|2021-12-01 01:30:00|2218.8|2218.5|2218.4|2218.1|2218.9|2218.6|2218.3|2218|6
1638322210000|2021-12-01 01:30:10|2218.5|2218.2|2219.1|2218.8|2219.1|2218.8|2218.4|2218.1|3
1638322220000|2021-12-01 01:30:20|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|5
1638322230000|2021-12-01 01:30:30|2219.2|2218.9|2219.3|2219|2219.4|2219.1|2219.2|2218.9|3
1638322240000|2021-12-01 01:30:40|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.9|2218.6|3
1638322250000|2021-12-01 01:30:50|2219.1|2218.8|2219.7|2219.4|2219.7|2219.4|2218.9|2218.6|3
1638322260000|2021-12-01 01:31:00|2219.6|2219.3|2219.1|2218.8|2219.7|2219.4|2219|2218.7|2
1638322270000|2021-12-01 01:31:10|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.6|2218.3|2
1638322280000|2021-12-01 01:31:20|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|1
1638322290000|2021-12-01 01:31:30|2218.4|2218.1|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|3
1638322300000|2021-12-01 01:31:40|2218.3|2218|2217.7|2217.4|2218.3|2218|2217.7|2217.4|3
1638322310000|2021-12-01 01:31:50|2217.8|2217.5|2217.7|2217.4|2218.1|2217.8|2217.6|2217.3|7
1638322320000|2021-12-01 01:32:00|2218|2217.7|2218|2217.7|2218.6|2218.3|2217.7|2217.4|8
1638322330000|2021-12-01 01:32:10|2218.2|2217.9|2218.4|2218.1|2218.7|2218.4|2218.2|2217.9|2
1638322340000|2021-12-01 01:32:20|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1638322350000|2021-12-01 01:32:30|2218.3|2218|2217.7|2217.4|2218.3|2218|2217.7|2217.4|4
1638322360000|2021-12-01 01:32:40|2217.6|2217.3|2216.2|2215.9|2217.6|2217.3|2216|2215.7|41
1638322370000|2021-12-01 01:32:50|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.3|2216|7
1638322380000|2021-12-01 01:33:00|2216.2|2215.9|2216.3|2216|2216.5|2216.2|2216.2|2215.9|7
1638322390000|2021-12-01 01:33:10|2216.4|2216.1|2216.3|2216|2216.7|2216.4|2216.3|2216|15
1638322400000|2021-12-01 01:33:20|2216.2|2215.9|2216.3|2216|2216.3|2216|2215.7|2215.4|17
1638322410000|2021-12-01 01:33:30|2216.4|2216.1|2217.1|2216.8|2217.1|2216.8|2216.4|2216.1|9
1638322420000|2021-12-01 01:33:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.6|2216.3|7
1638322430000|2021-12-01 01:33:50|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|1
1638322440000|2021-12-01 01:34:00|2217.4|2217.1|2218.4|2218.1|2218.4|2218.1|2217.2|2216.9|7
1638322450000|2021-12-01 01:34:10|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|3
1638322460000|2021-12-01 01:34:20|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.1|2217.8|2
1638322470000|2021-12-01 01:34:30|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|12
1638322480000|2021-12-01 01:34:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|2
1638322490000|2021-12-01 01:34:50|2218.8|2218.5|2218.2|2217.9|2218.8|2218.5|2218.2|2217.9|2
1638322500000|2021-12-01 01:35:00|2218.3|2218|2218.8|2218.5|2218.9|2218.6|2218.2|2217.9|9
1638322510000|2021-12-01 01:35:10|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|2
1638322520000|2021-12-01 01:35:20|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|1
1638322530000|2021-12-01 01:35:30|2218.5|2218.2|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|6
1638322540000|2021-12-01 01:35:40|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|4
1638322550000|2021-12-01 01:35:50|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|2
1638322560000|2021-12-01 01:36:00|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|3
1638322570000|2021-12-01 01:36:10|2219|2218.7|2219.2|2218.9|2219.3|2219|2219|2218.7|3
1638322580000|2021-12-01 01:36:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|1
1638322590000|2021-12-01 01:36:30|2219.2|2218.9|2219|2218.7|2219.3|2219|2219|2218.7|4
1638322600000|2021-12-01 01:36:40|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.9|2218.6|3
1638322610000|2021-12-01 01:36:50|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|1
1638322620000|2021-12-01 01:37:00|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2219|2218.7|4
1638322630000|2021-12-01 01:37:10|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|4
1638322640000|2021-12-01 01:37:20|2219.1|2218.8|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|9
1638322650000|2021-12-01 01:37:30|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|4
1638322660000|2021-12-01 01:37:40|2219.5|2219.2|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|3
1638322670000|2021-12-01 01:37:50|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|5
1638322680000|2021-12-01 01:38:00|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.3|2219|1
1638322690000|2021-12-01 01:38:10|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2219|2218.7|4
1638322700000|2021-12-01 01:38:20|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.6|2218.3|6
1638322710000|2021-12-01 01:38:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|3
1638322720000|2021-12-01 01:38:40|2218.8|2218.5|2219.2|2218.9|2219.3|2219|2218.8|2218.5|2
1638322730000|2021-12-01 01:38:50|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|4
1638322740000|2021-12-01 01:39:00|2218.7|2218.4|2219.1|2218.8|2219.2|2218.9|2218.5|2218.2|15
1638322750000|2021-12-01 01:39:10|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|1
1638322760000|2021-12-01 01:39:20|2219.2|2218.9|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|6
1638322770000|2021-12-01 01:39:30|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|3
1638322780000|2021-12-01 01:39:40|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|6
1638322790000|2021-12-01 01:39:50|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|6
1638322800000|2021-12-01 01:40:00|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|3
1638322810000|2021-12-01 01:40:10|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.2|2218.9|5
1638322820000|2021-12-01 01:40:20|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|4
1638322830000|2021-12-01 01:40:30|2219.3|2219|2219|2218.7|2219.5|2219.2|2219|2218.7|15
1638322840000|2021-12-01 01:40:40|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2218.9|2218.6|5
1638322850000|2021-12-01 01:40:50|2219.3|2219|2218.7|2218.4|2219.4|2219.1|2218.7|2218.4|8
1638322860000|2021-12-01 01:41:00|2218.6|2218.3|2217.3|2217|2218.6|2218.3|2217.3|2217|9
1638322870000|2021-12-01 01:41:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|7
1638322880000|2021-12-01 01:41:20|2217.3|2217|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|7
1638322890000|2021-12-01 01:41:30|2217.5|2217.2|2218.3|2218|2218.3|2218|2217.5|2217.2|6
1638322900000|2021-12-01 01:41:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.1|2217.8|0
1638322910000|2021-12-01 01:41:50|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|4
1638322920000|2021-12-01 01:42:00|2218.2|2217.9|2218|2217.7|2218.3|2218|2217.7|2217.4|14
1638322930000|2021-12-01 01:42:10|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|5
1638322940000|2021-12-01 01:42:20|2218|2217.7|2217.3|2217|2218.2|2217.9|2217.3|2217|5
1638322950000|2021-12-01 01:42:30|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|2
1638322960000|2021-12-01 01:42:40|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.3|2217|1
1638322970000|2021-12-01 01:42:50|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|3
1638322980000|2021-12-01 01:43:00|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|5
1638322990000|2021-12-01 01:43:10|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1638323000000|2021-12-01 01:43:20|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|1
1638323010000|2021-12-01 01:43:30|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|3
1638323020000|2021-12-01 01:43:40|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.5|2218.2|10
1638323030000|2021-12-01 01:43:50|2219|2218.7|2219.5|2219.2|2219.6|2219.3|2219|2218.7|9
1638323040000|2021-12-01 01:44:00|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.6|2219.3|9
1638323050000|2021-12-01 01:44:10|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|6
1638323060000|2021-12-01 01:44:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|13
1638323070000|2021-12-01 01:44:30|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|12
1638323080000|2021-12-01 01:44:40|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|6
1638323090000|2021-12-01 01:44:50|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|11
1638323100000|2021-12-01 01:45:00|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|4
1638323110000|2021-12-01 01:45:10|2220|2219.7|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|4
1638323120000|2021-12-01 01:45:20|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|8
1638323130000|2021-12-01 01:45:30|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|3
1638323140000|2021-12-01 01:45:40|2220|2219.7|2219.7|2219.4|2220.1|2219.8|2219.6|2219.3|16
1638323150000|2021-12-01 01:45:50|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|7
1638323160000|2021-12-01 01:46:00|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.7|2219.4|9
1638323170000|2021-12-01 01:46:10|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|7
1638323180000|2021-12-01 01:46:20|2220.2|2219.9|2220.4|2220.1|2220.6|2220.3|2220.1|2219.8|9
1638323190000|2021-12-01 01:46:30|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|2
1638323200000|2021-12-01 01:46:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|3
1638323210000|2021-12-01 01:46:50|2220.8|2220.5|2221.1|2220.8|2221.2|2220.9|2220.6|2220.3|21
1638323220000|2021-12-01 01:47:00|2221|2220.7|2221.1|2220.8|2221.2|2220.9|2221|2220.7|10
1638323230000|2021-12-01 01:47:10|2221|2220.7|2220.6|2220.3|2221.2|2220.9|2220.6|2220.3|8
1638323240000|2021-12-01 01:47:20|2221.1|2220.8|2220.9|2220.6|2221.3|2221|2220.9|2220.6|37
1638323250000|2021-12-01 01:47:30|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|3
1638323260000|2021-12-01 01:47:40|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|6
1638323270000|2021-12-01 01:47:50|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|1
1638323280000|2021-12-01 01:48:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|1
1638323290000|2021-12-01 01:48:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|1
1638323300000|2021-12-01 01:48:20|2220.5|2220.2|2220.3|2220|2220.6|2220.3|2220.3|2220|2
1638323310000|2021-12-01 01:48:30|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|3
1638323320000|2021-12-01 01:48:40|2220.5|2220.2|2220.7|2220.4|2220.9|2220.6|2220.5|2220.2|34
1638323330000|2021-12-01 01:48:50|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|4
1638323340000|2021-12-01 01:49:00|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|3
1638323350000|2021-12-01 01:49:10|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|3
1638323360000|2021-12-01 01:49:20|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|0
1638323370000|2021-12-01 01:49:30|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|3
1638323380000|2021-12-01 01:49:40|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|1
1638323390000|2021-12-01 01:49:50|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|0
1638323400000|2021-12-01 01:50:00|2220.2|2219.9|2219.8|2219.5|2220.3|2220|2219.8|2219.5|3
1638323410000|2021-12-01 01:50:10|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|5
1638323420000|2021-12-01 01:50:20|2219.8|2219.5|2219.8|2219.5|2220|2219.7|2219.8|2219.5|2
1638323430000|2021-12-01 01:50:30|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|1
1638323440000|2021-12-01 01:50:40|2219.9|2219.6|2220.5|2220.2|2220.5|2220.2|2219.9|2219.6|3
1638323450000|2021-12-01 01:50:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1638323460000|2021-12-01 01:51:00|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|1
1638323470000|2021-12-01 01:51:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.3|2220|2
1638323480000|2021-12-01 01:51:20|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|1
1638323490000|2021-12-01 01:51:30|2221|2220.7|2221.3|2221|2221.4|2221.1|2221|2220.7|2
1638323500000|2021-12-01 01:51:40|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|5
1638323510000|2021-12-01 01:51:50|2221.5|2221.2|2222.1|2221.8|2222.2|2221.9|2221.5|2221.2|40
1638323520000|2021-12-01 01:52:00|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|10
1638323530000|2021-12-01 01:52:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|8
1638323540000|2021-12-01 01:52:20|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|3
1638323550000|2021-12-01 01:52:30|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|10
1638323560000|2021-12-01 01:52:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|3
1638323570000|2021-12-01 01:52:50|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|2
1638323580000|2021-12-01 01:53:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222|2221.7|3
1638323590000|2021-12-01 01:53:10|2223.4|2223.1|2225|2224.7|2225.2|2224.9|2223.4|2223.1|263
1638323600000|2021-12-01 01:53:20|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|21
1638323610000|2021-12-01 01:53:30|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.2|2223.9|18
1638323620000|2021-12-01 01:53:40|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|15
1638323630000|2021-12-01 01:53:50|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|3
1638323640000|2021-12-01 01:54:00|2223.7|2223.4|2223.3|2223|2223.8|2223.5|2223.3|2223|7
1638323650000|2021-12-01 01:54:10|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2223|2222.7|5
1638323660000|2021-12-01 01:54:20|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|5
1638323670000|2021-12-01 01:54:30|2222.6|2222.3|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|24
1638323680000|2021-12-01 01:54:40|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|7
1638323690000|2021-12-01 01:54:50|2222.7|2222.4|2223.3|2223|2223.3|2223|2222.7|2222.4|5
1638323700000|2021-12-01 01:55:00|2223.4|2223.1|2223.4|2223.1|2223.7|2223.4|2223.3|2223|14
1638323710000|2021-12-01 01:55:10|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|4
1638323720000|2021-12-01 01:55:20|2223.2|2222.9|2223|2222.7|2223.3|2223|2223|2222.7|7
1638323730000|2021-12-01 01:55:30|2223.3|2223|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|17
1638323740000|2021-12-01 01:55:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|3
1638323750000|2021-12-01 01:55:50|2223.1|2222.8|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|3
1638323760000|2021-12-01 01:56:00|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|5
1638323770000|2021-12-01 01:56:10|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|10
1638323780000|2021-12-01 01:56:20|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|9
1638323790000|2021-12-01 01:56:30|2223.1|2222.8|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|5
1638323800000|2021-12-01 01:56:40|2223.3|2223|2223.5|2223.2|2223.6|2223.3|2223.3|2223|4
1638323810000|2021-12-01 01:56:50|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.3|2223|5
1638323820000|2021-12-01 01:57:00|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.2|2222.9|7
1638323830000|2021-12-01 01:57:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|100
1638323840000|2021-12-01 01:57:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|11
1638323850000|2021-12-01 01:57:30|2223.3|2223|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|22
1638323860000|2021-12-01 01:57:40|2223.2|2222.9|2223|2222.7|2223.4|2223.1|2222.9|2222.6|6
1638323870000|2021-12-01 01:57:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|2
1638323880000|2021-12-01 01:58:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|0
1638323890000|2021-12-01 01:58:10|2223.1|2222.8|2222.6|2222.3|2223.2|2222.9|2222.4|2222.1|4
1638323900000|2021-12-01 01:58:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|3
1638323910000|2021-12-01 01:58:30|2222.3|2222|2221.9|2221.6|2222.3|2222|2221.8|2221.5|22
1638323920000|2021-12-01 01:58:40|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1638323930000|2021-12-01 01:58:50|2221.9|2221.6|2221.6|2221.3|2222|2221.7|2221.6|2221.3|6
1638323940000|2021-12-01 01:59:00|2221.8|2221.5|2222.3|2222|2222.3|2222|2221.8|2221.5|46
1638323950000|2021-12-01 01:59:10|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|22
1638323960000|2021-12-01 01:59:20|2222.4|2222.1|2222.1|2221.8|2222.5|2222.2|2222.1|2221.8|2
1638323970000|2021-12-01 01:59:30|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.1|2221.8|1
1638323980000|2021-12-01 01:59:40|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.3|2222|5
1638323990000|2021-12-01 01:59:50|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.4|2222.1|10
1638324000000|2021-12-01 02:00:00|2222.7|2222.4|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|13
1638324010000|2021-12-01 02:00:10|2222.1|2221.8|2222.3|2222|2222.5|2222.2|2222.1|2221.8|9
1638324020000|2021-12-01 02:00:20|2222.2|2221.9|2222.1|2221.8|2222.4|2222.1|2222|2221.7|3
1638324030000|2021-12-01 02:00:30|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|4
1638324040000|2021-12-01 02:00:40|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1638324050000|2021-12-01 02:00:50|2222.4|2222.1|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|6
1638324060000|2021-12-01 02:01:00|2223|2222.7|2223|2222.7|2223.2|2222.9|2222.9|2222.6|10
1638324070000|2021-12-01 02:01:10|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|6
1638324080000|2021-12-01 02:01:20|2223|2222.7|2223.5|2223.2|2223.6|2223.3|2223|2222.7|13
1638324090000|2021-12-01 02:01:30|2223.4|2223.1|2223.4|2223.1|2223.7|2223.4|2223.2|2222.9|12
1638324100000|2021-12-01 02:01:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|8
1638324110000|2021-12-01 02:01:50|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|34
1638324120000|2021-12-01 02:02:00|2223.5|2223.2|2223.9|2223.6|2224.1|2223.8|2223.4|2223.1|27
1638324130000|2021-12-01 02:02:10|2224|2223.7|2225|2224.7|2225|2224.7|2224|2223.7|21
1638324140000|2021-12-01 02:02:20|2225.1|2224.8|2225.1|2224.8|2225.3|2225|2224.9|2224.6|35
1638324150000|2021-12-01 02:02:30|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.9|2224.6|9
1638324160000|2021-12-01 02:02:40|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.8|2224.5|17
1638324170000|2021-12-01 02:02:50|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|4
1638324180000|2021-12-01 02:03:00|2224.6|2224.3|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|4
1638324190000|2021-12-01 02:03:10|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|13
1638324200000|2021-12-01 02:03:20|2224.3|2224|2224.8|2224.5|2224.8|2224.5|2224.1|2223.8|10
1638324210000|2021-12-01 02:03:30|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|4
1638324220000|2021-12-01 02:03:40|2225.1|2224.8|2225.9|2225.6|2225.9|2225.6|2225|2224.7|58
1638324230000|2021-12-01 02:03:50|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|55
1638324240000|2021-12-01 02:04:00|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.6|2225.3|7
1638324250000|2021-12-01 02:04:10|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.3|2225|8
1638324260000|2021-12-01 02:04:20|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|4
1638324270000|2021-12-01 02:04:30|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|8
1638324280000|2021-12-01 02:04:40|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|0
1638324290000|2021-12-01 02:04:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|4
1638324300000|2021-12-01 02:05:00|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|3
1638324310000|2021-12-01 02:05:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1638324320000|2021-12-01 02:05:20|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|9
1638324330000|2021-12-01 02:05:30|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.3|2224|4
1638324340000|2021-12-01 02:05:40|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|6
1638324350000|2021-12-01 02:05:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|2
1638324360000|2021-12-01 02:06:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|5
1638324370000|2021-12-01 02:06:10|2224.7|2224.4|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|15
1638324380000|2021-12-01 02:06:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1638324390000|2021-12-01 02:06:30|2225.4|2225.1|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|9
1638324400000|2021-12-01 02:06:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1638324410000|2021-12-01 02:06:50|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|4
1638324420000|2021-12-01 02:07:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|2
1638324430000|2021-12-01 02:07:10|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|5
1638324440000|2021-12-01 02:07:20|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|9
1638324450000|2021-12-01 02:07:30|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|6
1638324460000|2021-12-01 02:07:40|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2224.7|2224.4|3
1638324470000|2021-12-01 02:07:50|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.4|2224.1|9
1638324480000|2021-12-01 02:08:00|2225.1|2224.8|2225.7|2225.4|2225.8|2225.5|2225.1|2224.8|6
1638324490000|2021-12-01 02:08:10|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|0
1638324500000|2021-12-01 02:08:20|2226|2225.7|2226|2225.7|2226.3|2226|2226|2225.7|17
1638324510000|2021-12-01 02:08:30|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|3
1638324520000|2021-12-01 02:08:40|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|0
1638324530000|2021-12-01 02:08:50|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|3
1638324540000|2021-12-01 02:09:00|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.3|2225|4
1638324550000|2021-12-01 02:09:10|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|34
1638324560000|2021-12-01 02:09:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|49
1638324570000|2021-12-01 02:09:30|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|3
1638324580000|2021-12-01 02:09:40|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|11
1638324590000|2021-12-01 02:09:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1638324600000|2021-12-01 02:10:00|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.3|2225|6
1638324610000|2021-12-01 02:10:10|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1638324620000|2021-12-01 02:10:20|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|3
1638324630000|2021-12-01 02:10:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1638324640000|2021-12-01 02:10:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|7
1638324650000|2021-12-01 02:10:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1638324660000|2021-12-01 02:11:00|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1638324670000|2021-12-01 02:11:10|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.8|2225.5|1
1638324680000|2021-12-01 02:11:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|18
1638324690000|2021-12-01 02:11:30|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|1
1638324700000|2021-12-01 02:11:40|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|1
1638324710000|2021-12-01 02:11:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1638324720000|2021-12-01 02:12:00|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|8
1638324730000|2021-12-01 02:12:10|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|2
1638324740000|2021-12-01 02:12:20|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|3
1638324750000|2021-12-01 02:12:30|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.5|2225.2|3
1638324760000|2021-12-01 02:12:40|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|2
1638324770000|2021-12-01 02:12:50|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|9
1638324780000|2021-12-01 02:13:00|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|10
1638324790000|2021-12-01 02:13:10|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|6
1638324800000|2021-12-01 02:13:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.8|2224.5|0
1638324810000|2021-12-01 02:13:30|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|1
1638324820000|2021-12-01 02:13:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|9
1638324830000|2021-12-01 02:13:50|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|19
1638324840000|2021-12-01 02:14:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1638324850000|2021-12-01 02:14:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|5
1638324860000|2021-12-01 02:14:20|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|5
1638324870000|2021-12-01 02:14:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1638324880000|2021-12-01 02:14:40|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|10
1638324900000|2021-12-01 02:15:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|7
1638324910000|2021-12-01 02:15:10|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.3|2224|9
1638324920000|2021-12-01 02:15:20|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|1
1638324930000|2021-12-01 02:15:30|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|3
1638324940000|2021-12-01 02:15:40|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.7|2224.4|13
1638324950000|2021-12-01 02:15:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1638324960000|2021-12-01 02:16:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1638324970000|2021-12-01 02:16:10|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|2
1638324980000|2021-12-01 02:16:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|12
1638324990000|2021-12-01 02:16:30|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|7
1638325000000|2021-12-01 02:16:40|2225.5|2225.2|2225.8|2225.5|2226.1|2225.8|2225.5|2225.2|17
1638325010000|2021-12-01 02:16:50|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|14
1638325020000|2021-12-01 02:17:00|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.9|2225.6|6
1638325030000|2021-12-01 02:17:10|2225.1|2224.8|2225|2224.7|2225.3|2225|2224.9|2224.6|28
1638325040000|2021-12-01 02:17:20|2225.1|2224.8|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|5
1638325050000|2021-12-01 02:17:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1638325060000|2021-12-01 02:17:40|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1638325070000|2021-12-01 02:17:50|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|3
1638325080000|2021-12-01 02:18:00|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|6
1638325090000|2021-12-01 02:18:10|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|8
1638325100000|2021-12-01 02:18:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1638325110000|2021-12-01 02:18:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1638325120000|2021-12-01 02:18:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1638325130000|2021-12-01 02:18:50|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|2
1638325140000|2021-12-01 02:19:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1638325150000|2021-12-01 02:19:10|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|0
1638325160000|2021-12-01 02:19:20|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|4
1638325170000|2021-12-01 02:19:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1638325180000|2021-12-01 02:19:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1638325190000|2021-12-01 02:19:50|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|11
1638325200000|2021-12-01 02:20:00|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|1
1638325210000|2021-12-01 02:20:10|2225.3|2225|2224.7|2224.4|2225.3|2225|2224.6|2224.3|3
1638325220000|2021-12-01 02:20:20|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|2
1638325230000|2021-12-01 02:20:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.3|2224|5
1638325240000|2021-12-01 02:20:40|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|1
1638325250000|2021-12-01 02:20:50|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|5
1638325260000|2021-12-01 02:21:00|2224.7|2224.4|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|3
1638325270000|2021-12-01 02:21:10|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224|2223.7|48
1638325280000|2021-12-01 02:21:20|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1638325290000|2021-12-01 02:21:30|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|6
1638325300000|2021-12-01 02:21:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1638325310000|2021-12-01 02:21:50|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.6|2224.3|8
1638325320000|2021-12-01 02:22:00|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1638325330000|2021-12-01 02:22:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|2
1638325340000|2021-12-01 02:22:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|6
1638325350000|2021-12-01 02:22:30|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1638325360000|2021-12-01 02:22:40|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1638325370000|2021-12-01 02:22:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1638325380000|2021-12-01 02:23:00|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|3
1638325390000|2021-12-01 02:23:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1638325400000|2021-12-01 02:23:20|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|2
1638325410000|2021-12-01 02:23:30|2225.3|2225|2225.7|2225.4|2225.7|2225.4|2225.3|2225|13
1638325420000|2021-12-01 02:23:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|3
1638325430000|2021-12-01 02:23:50|2225.3|2225|2224.7|2224.4|2225.4|2225.1|2224.7|2224.4|10
1638325440000|2021-12-01 02:24:00|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.8|2224.5|1
1638325450000|2021-12-01 02:24:10|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1638325460000|2021-12-01 02:24:20|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|5
1638325470000|2021-12-01 02:24:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1638325480000|2021-12-01 02:24:40|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|4
1638325490000|2021-12-01 02:24:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1638325500000|2021-12-01 02:25:00|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|1
1638325510000|2021-12-01 02:25:10|2224.6|2224.3|2224.1|2223.8|2224.7|2224.4|2224.1|2223.8|6
1638325520000|2021-12-01 02:25:20|2224|2223.7|2224.6|2224.3|2224.6|2224.3|2224|2223.7|7
1638325530000|2021-12-01 02:25:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|3
1638325540000|2021-12-01 02:25:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1638325550000|2021-12-01 02:25:50|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|3
1638325560000|2021-12-01 02:26:00|2225.2|2224.9|2225.3|2225|2225.6|2225.3|2225.2|2224.9|4
1638325570000|2021-12-01 02:26:10|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|1
1638325580000|2021-12-01 02:26:20|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1638325590000|2021-12-01 02:26:30|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|2
1638325600000|2021-12-01 02:26:40|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|2
1638325610000|2021-12-01 02:26:50|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|6
1638325620000|2021-12-01 02:27:00|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1638325630000|2021-12-01 02:27:10|2225.8|2225.5|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|12
1638325640000|2021-12-01 02:27:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|5
1638325650000|2021-12-01 02:27:30|2226|2225.7|2226.2|2225.9|2226.3|2226|2226|2225.7|15
1638325660000|2021-12-01 02:27:40|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|4
1638325670000|2021-12-01 02:27:50|2226.2|2225.9|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|4
1638325680000|2021-12-01 02:28:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|62
1638325690000|2021-12-01 02:28:10|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1638325700000|2021-12-01 02:28:20|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|7
1638325710000|2021-12-01 02:28:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|4
1638325720000|2021-12-01 02:28:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|1
1638325730000|2021-12-01 02:28:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|2
1638325740000|2021-12-01 02:29:00|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|2
1638325750000|2021-12-01 02:29:10|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|3
1638325760000|2021-12-01 02:29:20|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|6
1638325770000|2021-12-01 02:29:30|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|1
1638325780000|2021-12-01 02:29:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1638325790000|2021-12-01 02:29:50|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|7
1638325800000|2021-12-01 02:30:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1638325820000|2021-12-01 02:30:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|2
1638325830000|2021-12-01 02:30:30|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|22
1638325840000|2021-12-01 02:30:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|17
1638325850000|2021-12-01 02:30:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|5
1638325860000|2021-12-01 02:31:00|2226.7|2226.4|2227.4|2227.1|2227.4|2227.1|2226.6|2226.3|26
1638325870000|2021-12-01 02:31:10|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|28
1638325880000|2021-12-01 02:31:20|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.3|2227|13
1638325890000|2021-12-01 02:31:30|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1638325900000|2021-12-01 02:31:40|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|7
1638325910000|2021-12-01 02:31:50|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|9
1638325920000|2021-12-01 02:32:00|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|6
1638325930000|2021-12-01 02:32:10|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|0
1638325940000|2021-12-01 02:32:20|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|5
1638325950000|2021-12-01 02:32:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|6
1638325960000|2021-12-01 02:32:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|3
1638325970000|2021-12-01 02:32:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1638325980000|2021-12-01 02:33:00|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|3
1638325990000|2021-12-01 02:33:10|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|8
1638326000000|2021-12-01 02:33:20|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.1|2225.8|9
1638326010000|2021-12-01 02:33:30|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|7
1638326020000|2021-12-01 02:33:40|2226.1|2225.8|2226.7|2226.4|2226.7|2226.4|2226.1|2225.8|11
1638326030000|2021-12-01 02:33:50|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|0
1638326040000|2021-12-01 02:34:00|2226.4|2226.1|2226|2225.7|2226.6|2226.3|2225.9|2225.6|15
1638326050000|2021-12-01 02:34:10|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|7
1638326060000|2021-12-01 02:34:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1638326070000|2021-12-01 02:34:30|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|9
1638326080000|2021-12-01 02:34:40|2225.3|2225|2225.6|2225.3|2225.7|2225.4|2225.3|2225|1
1638326090000|2021-12-01 02:34:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1638326100000|2021-12-01 02:35:00|2225.9|2225.6|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|3
1638326110000|2021-12-01 02:35:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1638326120000|2021-12-01 02:35:20|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|0
1638326130000|2021-12-01 02:35:30|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|0
1638326150000|2021-12-01 02:35:50|||||||||1
1638326170000|2021-12-01 02:36:10|2226.3|2226|2226.7|2226.4|2226.8|2226.5|2226.3|2226|9
1638326180000|2021-12-01 02:36:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|3
1638326190000|2021-12-01 02:36:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|4
1638326200000|2021-12-01 02:36:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1638326210000|2021-12-01 02:36:50|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|2
1638326220000|2021-12-01 02:37:00|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|7
1638326230000|2021-12-01 02:37:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|6
1638326240000|2021-12-01 02:37:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1638326250000|2021-12-01 02:37:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1638326260000|2021-12-01 02:37:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1638326270000|2021-12-01 02:37:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1638326280000|2021-12-01 02:38:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|5
1638326290000|2021-12-01 02:38:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1638326300000|2021-12-01 02:38:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1638326310000|2021-12-01 02:38:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1638326320000|2021-12-01 02:38:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|6
1638326330000|2021-12-01 02:38:50|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1638326340000|2021-12-01 02:39:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1638326350000|2021-12-01 02:39:10|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.7|2226.4|7
1638326360000|2021-12-01 02:39:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1638326370000|2021-12-01 02:39:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1638326380000|2021-12-01 02:39:40|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|7
1638326390000|2021-12-01 02:39:50|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1638326400000|2021-12-01 02:40:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|4
1638326410000|2021-12-01 02:40:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1638326420000|2021-12-01 02:40:20|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|5
1638326430000|2021-12-01 02:40:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1638326440000|2021-12-01 02:40:40|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|3
1638326450000|2021-12-01 02:40:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|1
1638326460000|2021-12-01 02:41:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1638326470000|2021-12-01 02:41:10|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1638326480000|2021-12-01 02:41:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1638326490000|2021-12-01 02:41:30|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|5
1638326500000|2021-12-01 02:41:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|1
1638326510000|2021-12-01 02:41:50|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1638326520000|2021-12-01 02:42:00|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|10
1638326530000|2021-12-01 02:42:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1638326540000|2021-12-01 02:42:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1638326550000|2021-12-01 02:42:30|||||||||1
1638326570000|2021-12-01 02:42:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|2
1638326580000|2021-12-01 02:43:00|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|3
1638326590000|2021-12-01 02:43:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|2
1638326600000|2021-12-01 02:43:20|||||||||1
1638326610000|2021-12-01 02:43:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1638326620000|2021-12-01 02:43:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1638326630000|2021-12-01 02:43:50|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226.3|2226|4
1638326640000|2021-12-01 02:44:00|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|7
1638326650000|2021-12-01 02:44:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1638326660000|2021-12-01 02:44:20|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|5
1638326670000|2021-12-01 02:44:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1638326680000|2021-12-01 02:44:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1638326690000|2021-12-01 02:44:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|1
1638326700000|2021-12-01 02:45:00|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|5
1638326710000|2021-12-01 02:45:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|7
1638326720000|2021-12-01 02:45:20|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1638326730000|2021-12-01 02:45:30|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|7
1638326740000|2021-12-01 02:45:40|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|7
1638326750000|2021-12-01 02:45:50|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|6
1638326760000|2021-12-01 02:46:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1638326770000|2021-12-01 02:46:10|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|33
1638326780000|2021-12-01 02:46:20|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|1
1638326790000|2021-12-01 02:46:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|1
1638326800000|2021-12-01 02:46:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1638326810000|2021-12-01 02:46:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1638326820000|2021-12-01 02:47:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|2
1638326830000|2021-12-01 02:47:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1638326840000|2021-12-01 02:47:20|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|0
1638326850000|2021-12-01 02:47:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1638326860000|2021-12-01 02:47:40|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|1
1638326870000|2021-12-01 02:47:50|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1638326880000|2021-12-01 02:48:00|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|4
1638326890000|2021-12-01 02:48:10|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1638326900000|2021-12-01 02:48:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|3
1638326910000|2021-12-01 02:48:30|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1638326920000|2021-12-01 02:48:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|3
1638326930000|2021-12-01 02:48:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1638326940000|2021-12-01 02:49:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1638326950000|2021-12-01 02:49:10|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|0
1638326960000|2021-12-01 02:49:20|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|1
1638326970000|2021-12-01 02:49:30|||||||||2
1638326980000|2021-12-01 02:49:40|2226.4|2226.1|2225.7|2225.4|2226.4|2226.1|2225.7|2225.4|14
1638326990000|2021-12-01 02:49:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|2
1638327000000|2021-12-01 02:50:00|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.5|2225.2|3
1638327010000|2021-12-01 02:50:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|2
1638327020000|2021-12-01 02:50:20|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|4
1638327030000|2021-12-01 02:50:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|2
1638327040000|2021-12-01 02:50:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1638327050000|2021-12-01 02:50:50|2226|2225.7|2226.4|2226.1|2226.5|2226.2|2226|2225.7|4
1638327060000|2021-12-01 02:51:00|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|3
1638327070000|2021-12-01 02:51:10|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|9
1638327080000|2021-12-01 02:51:20|2226.1|2225.8|2226.2|2225.9|2226.4|2226.1|2226|2225.7|5
1638327090000|2021-12-01 02:51:30|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|5
1638327100000|2021-12-01 02:51:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|3
1638327110000|2021-12-01 02:51:50|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1638327120000|2021-12-01 02:52:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|3
1638327130000|2021-12-01 02:52:10|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|7
1638327140000|2021-12-01 02:52:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|2
1638327150000|2021-12-01 02:52:30|2227|2226.7|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|1
1638327160000|2021-12-01 02:52:40|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1638327170000|2021-12-01 02:52:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|1
1638327180000|2021-12-01 02:53:00|2227|2226.7|2227|2226.7|2227|2226.7|2226.7|2226.4|5
1638327190000|2021-12-01 02:53:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|1
1638327200000|2021-12-01 02:53:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1638327210000|2021-12-01 02:53:30|2226.5|2226.2|2226.9|2226.6|2227|2226.7|2226.5|2226.2|1
1638327220000|2021-12-01 02:53:40|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1638327230000|2021-12-01 02:53:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1638327240000|2021-12-01 02:54:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1638327250000|2021-12-01 02:54:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1638327260000|2021-12-01 02:54:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|3
1638327270000|2021-12-01 02:54:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1638327280000|2021-12-01 02:54:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1638327290000|2021-12-01 02:54:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1638327300000|2021-12-01 02:55:00|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|1
1638327310000|2021-12-01 02:55:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1638327320000|2021-12-01 02:55:20|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|12
1638327330000|2021-12-01 02:55:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|10
1638327340000|2021-12-01 02:55:40|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|6
1638327360000|2021-12-01 02:56:00|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|9
1638327370000|2021-12-01 02:56:10|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|2
1638327380000|2021-12-01 02:56:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1638327390000|2021-12-01 02:56:30|||||||||3
1638327400000|2021-12-01 02:56:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|2
1638327410000|2021-12-01 02:56:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1638327420000|2021-12-01 02:57:00|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|1
1638327430000|2021-12-01 02:57:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|2
1638327440000|2021-12-01 02:57:20|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1638327450000|2021-12-01 02:57:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1638327460000|2021-12-01 02:57:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1638327470000|2021-12-01 02:57:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|3
1638327480000|2021-12-01 02:58:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1638327490000|2021-12-01 02:58:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1638327500000|2021-12-01 02:58:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1638327520000|2021-12-01 02:58:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|1
1638327530000|2021-12-01 02:58:50|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1638327540000|2021-12-01 02:59:00|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1638327550000|2021-12-01 02:59:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1638327570000|2021-12-01 02:59:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1638327580000|2021-12-01 02:59:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|5
1638327590000|2021-12-01 02:59:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1638327600000|2021-12-01 03:00:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1638327610000|2021-12-01 03:00:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1638327620000|2021-12-01 03:00:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|6
1638327630000|2021-12-01 03:00:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|3
1638327640000|2021-12-01 03:00:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1638327650000|2021-12-01 03:00:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1638327660000|2021-12-01 03:01:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1638327670000|2021-12-01 03:01:10|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|1
1638327680000|2021-12-01 03:01:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1638327690000|2021-12-01 03:01:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|9
1638327710000|2021-12-01 03:01:50|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1638327720000|2021-12-01 03:02:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|4
1638327730000|2021-12-01 03:02:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1638327740000|2021-12-01 03:02:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|4
1638327750000|2021-12-01 03:02:30|||||||||1
1638327760000|2021-12-01 03:02:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1638327770000|2021-12-01 03:02:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1638327780000|2021-12-01 03:03:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1638327790000|2021-12-01 03:03:10|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|3
1638327800000|2021-12-01 03:03:20|2226.3|2226|2226.6|2226.3|2226.7|2226.4|2226.3|2226|7
1638327810000|2021-12-01 03:03:30|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|0
1638327820000|2021-12-01 03:03:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1638327830000|2021-12-01 03:03:50|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|3
1638327840000|2021-12-01 03:04:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|1
1638327850000|2021-12-01 03:04:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|0
1638327860000|2021-12-01 03:04:20|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1638327870000|2021-12-01 03:04:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1638327880000|2021-12-01 03:04:40|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|3
1638327890000|2021-12-01 03:04:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1638327900000|2021-12-01 03:05:00|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1638327910000|2021-12-01 03:05:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1638327920000|2021-12-01 03:05:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.3|2226|6
1638327940000|2021-12-01 03:05:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1638327950000|2021-12-01 03:05:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1638327960000|2021-12-01 03:06:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1638327970000|2021-12-01 03:06:10|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|3
1638327980000|2021-12-01 03:06:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1638327990000|2021-12-01 03:06:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|2
1638328000000|2021-12-01 03:06:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|3
1638328010000|2021-12-01 03:06:50|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|14
1638328020000|2021-12-01 03:07:00|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1638328030000|2021-12-01 03:07:10|2226.1|2225.8|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1638328040000|2021-12-01 03:07:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|2
1638328050000|2021-12-01 03:07:30|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|1
1638328060000|2021-12-01 03:07:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1638328080000|2021-12-01 03:08:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226|2225.7|0
1638328090000|2021-12-01 03:08:10|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|3
1638328100000|2021-12-01 03:08:20|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.3|2225|5
1638328110000|2021-12-01 03:08:30|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|4
1638328120000|2021-12-01 03:08:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1638328130000|2021-12-01 03:08:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1638328140000|2021-12-01 03:09:00|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|3
1638328150000|2021-12-01 03:09:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1638328160000|2021-12-01 03:09:20|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.1|2224.8|23
1638328170000|2021-12-01 03:09:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1638328180000|2021-12-01 03:09:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|6
1638328190000|2021-12-01 03:09:50|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.2|2224.9|4
1638328200000|2021-12-01 03:10:00|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|28
1638328210000|2021-12-01 03:10:10|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1638328220000|2021-12-01 03:10:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|2
1638328230000|2021-12-01 03:10:30|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|4
1638328240000|2021-12-01 03:10:40|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|8
1638328250000|2021-12-01 03:10:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1638328260000|2021-12-01 03:11:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1638328270000|2021-12-01 03:11:10|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|2
1638328280000|2021-12-01 03:11:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|1
1638328290000|2021-12-01 03:11:30|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|4
1638328300000|2021-12-01 03:11:40|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1638328310000|2021-12-01 03:11:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1638328320000|2021-12-01 03:12:00|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|1
1638328330000|2021-12-01 03:12:10|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|0
1638328340000|2021-12-01 03:12:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1638328360000|2021-12-01 03:12:40|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225|2224.7|3
1638328380000|2021-12-01 03:13:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|1
1638328390000|2021-12-01 03:13:10|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|1
1638328400000|2021-12-01 03:13:20|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1638328410000|2021-12-01 03:13:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1638328430000|2021-12-01 03:13:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|7
1638328460000|2021-12-01 03:14:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1638328470000|2021-12-01 03:14:30|2225|2224.7|2225.7|2225.4|2225.8|2225.5|2225|2224.7|7
1638328480000|2021-12-01 03:14:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1638328490000|2021-12-01 03:14:50|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|3
1638328500000|2021-12-01 03:15:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|10
1638328510000|2021-12-01 03:15:10|2226.1|2225.8|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|9
1638328520000|2021-12-01 03:15:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|4
1638328530000|2021-12-01 03:15:30|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|12
1638328540000|2021-12-01 03:15:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|6
1638328550000|2021-12-01 03:15:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1638328560000|2021-12-01 03:16:00|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|11
1638328570000|2021-12-01 03:16:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1638328580000|2021-12-01 03:16:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|5
1638328590000|2021-12-01 03:16:30|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|8
1638328610000|2021-12-01 03:16:50|||||||||1
1638328620000|2021-12-01 03:17:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|7
1638328630000|2021-12-01 03:17:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1638328640000|2021-12-01 03:17:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1638328660000|2021-12-01 03:17:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1638328670000|2021-12-01 03:17:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1638328680000|2021-12-01 03:18:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1638328690000|2021-12-01 03:18:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1638328710000|2021-12-01 03:18:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|0
1638328720000|2021-12-01 03:18:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1638328730000|2021-12-01 03:18:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1638328740000|2021-12-01 03:19:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.7|2226.4|3
1638328750000|2021-12-01 03:19:10|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|3
1638328760000|2021-12-01 03:19:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1638328770000|2021-12-01 03:19:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1638328780000|2021-12-01 03:19:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|7
1638328790000|2021-12-01 03:19:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1638328800000|2021-12-01 03:20:00|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.7|2226.4|3
1638328810000|2021-12-01 03:20:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1638328820000|2021-12-01 03:20:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1638328830000|2021-12-01 03:20:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1638328840000|2021-12-01 03:20:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1638328850000|2021-12-01 03:20:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|3
1638328860000|2021-12-01 03:21:00|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|6
1638328870000|2021-12-01 03:21:10|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|3
1638328880000|2021-12-01 03:21:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1638328890000|2021-12-01 03:21:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1638328900000|2021-12-01 03:21:40|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1638328910000|2021-12-01 03:21:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1638328920000|2021-12-01 03:22:00|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1638328930000|2021-12-01 03:22:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|9
1638328940000|2021-12-01 03:22:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1638328950000|2021-12-01 03:22:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1638328960000|2021-12-01 03:22:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1638328970000|2021-12-01 03:22:50|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1638328980000|2021-12-01 03:23:00|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|4
1638328990000|2021-12-01 03:23:10|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1638329000000|2021-12-01 03:23:20|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|2
1638329010000|2021-12-01 03:23:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1638329020000|2021-12-01 03:23:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1638329030000|2021-12-01 03:23:50|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|4
1638329040000|2021-12-01 03:24:00|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|2
1638329050000|2021-12-01 03:24:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1638329060000|2021-12-01 03:24:20|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1638329070000|2021-12-01 03:24:30|2225.9|2225.6|2226.3|2226|2226.4|2226.1|2225.9|2225.6|10
1638329080000|2021-12-01 03:24:40|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1638329090000|2021-12-01 03:24:50|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|3
1638329100000|2021-12-01 03:25:00|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|2
1638329110000|2021-12-01 03:25:10|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226.3|2226|1
1638329120000|2021-12-01 03:25:20|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.3|2226|12
1638329130000|2021-12-01 03:25:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1638329140000|2021-12-01 03:25:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|9
1638329150000|2021-12-01 03:25:50|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|3
1638329160000|2021-12-01 03:26:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1638329180000|2021-12-01 03:26:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1638329190000|2021-12-01 03:26:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1638329200000|2021-12-01 03:26:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1638329230000|2021-12-01 03:27:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1638329240000|2021-12-01 03:27:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1638329250000|2021-12-01 03:27:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|3
1638329260000|2021-12-01 03:27:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|2
1638329270000|2021-12-01 03:27:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1638329280000|2021-12-01 03:28:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1638329290000|2021-12-01 03:28:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1638329300000|2021-12-01 03:28:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1638329310000|2021-12-01 03:28:30|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|7
1638329320000|2021-12-01 03:28:40|2227|2226.7|2227|2226.7|2227.2|2226.9|2227|2226.7|4
1638329330000|2021-12-01 03:28:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1638329340000|2021-12-01 03:29:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|3
1638329350000|2021-12-01 03:29:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1638329360000|2021-12-01 03:29:20|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|3
1638329370000|2021-12-01 03:29:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1638329380000|2021-12-01 03:29:40|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|2
1638329390000|2021-12-01 03:29:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1638329400000|2021-12-01 03:30:00|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.4|2226.1|4
1638329410000|2021-12-01 03:30:10|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.8|2225.5|5
1638329420000|2021-12-01 03:30:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1638329430000|2021-12-01 03:30:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1638329440000|2021-12-01 03:30:40|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1638329450000|2021-12-01 03:30:50|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|2
1638329460000|2021-12-01 03:31:00|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.9|2225.6|5
1638329470000|2021-12-01 03:31:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|3
1638329480000|2021-12-01 03:31:20|||||||||3
1638329490000|2021-12-01 03:31:30|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1638329500000|2021-12-01 03:31:40|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|4
1638329510000|2021-12-01 03:31:50|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|3
1638329520000|2021-12-01 03:32:00|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|1
1638329530000|2021-12-01 03:32:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1638329540000|2021-12-01 03:32:20|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|3
1638329550000|2021-12-01 03:32:30|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1638329560000|2021-12-01 03:32:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1638329570000|2021-12-01 03:32:50|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|0
1638329580000|2021-12-01 03:33:00|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|3
1638329590000|2021-12-01 03:33:10|2226.2|2225.9|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|0
1638329600000|2021-12-01 03:33:20|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|1
1638329610000|2021-12-01 03:33:30|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1638329620000|2021-12-01 03:33:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1638329630000|2021-12-01 03:33:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1638329640000|2021-12-01 03:34:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|4
1638329650000|2021-12-01 03:34:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|5
1638329660000|2021-12-01 03:34:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1638329670000|2021-12-01 03:34:30|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1638329680000|2021-12-01 03:34:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1638329690000|2021-12-01 03:34:50|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|10
1638329700000|2021-12-01 03:35:00|2226.6|2226.3|2227|2226.7|2227.2|2226.9|2226.6|2226.3|23
1638329710000|2021-12-01 03:35:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|2
1638329720000|2021-12-01 03:35:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|3
1638329730000|2021-12-01 03:35:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1638329740000|2021-12-01 03:35:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|5
1638329750000|2021-12-01 03:35:50|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|3
1638329760000|2021-12-01 03:36:00|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|4
1638329770000|2021-12-01 03:36:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|3
1638329780000|2021-12-01 03:36:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1638329790000|2021-12-01 03:36:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1638329800000|2021-12-01 03:36:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1638329810000|2021-12-01 03:36:50|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|0
1638329820000|2021-12-01 03:37:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|2
1638329830000|2021-12-01 03:37:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|5
1638329840000|2021-12-01 03:37:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|6
1638329850000|2021-12-01 03:37:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1638329860000|2021-12-01 03:37:40|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|2
1638329870000|2021-12-01 03:37:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1638329880000|2021-12-01 03:38:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|2
1638329890000|2021-12-01 03:38:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1638329900000|2021-12-01 03:38:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|2
1638329910000|2021-12-01 03:38:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1638329920000|2021-12-01 03:38:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1638329930000|2021-12-01 03:38:50|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|2
1638329940000|2021-12-01 03:39:00|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1638329950000|2021-12-01 03:39:10|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1638329960000|2021-12-01 03:39:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1638329970000|2021-12-01 03:39:30|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|2
1638329980000|2021-12-01 03:39:40|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|2
1638329990000|2021-12-01 03:39:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|5
1638330010000|2021-12-01 03:40:10|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2225.9|2225.6|5
1638330020000|2021-12-01 03:40:20|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|4
1638330030000|2021-12-01 03:40:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1638330040000|2021-12-01 03:40:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1638330050000|2021-12-01 03:40:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1638330060000|2021-12-01 03:41:00|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|9
1638330070000|2021-12-01 03:41:10|2226.1|2225.8|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1638330080000|2021-12-01 03:41:20|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1638330090000|2021-12-01 03:41:30|2226|2225.7|2224.5|2224.2|2226|2225.7|2224.5|2224.2|36
1638330100000|2021-12-01 03:41:40|2224.3|2224|2224.1|2223.8|2224.4|2224.1|2223.8|2223.5|45
1638330110000|2021-12-01 03:41:50|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|8
1638330120000|2021-12-01 03:42:00|2224.3|2224|2223.7|2223.4|2224.4|2224.1|2223.7|2223.4|8
1638330130000|2021-12-01 03:42:10|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|21
1638330140000|2021-12-01 03:42:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|8
1638330150000|2021-12-01 03:42:30|2223.8|2223.5|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|18
1638330160000|2021-12-01 03:42:40|2223.9|2223.6|2223.7|2223.4|2224|2223.7|2223.7|2223.4|13
1638330170000|2021-12-01 03:42:50|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|7
1638330180000|2021-12-01 03:43:00|2223.8|2223.5|2223.8|2223.5|2224|2223.7|2223.8|2223.5|3
1638330190000|2021-12-01 03:43:10|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|8
1638330200000|2021-12-01 03:43:20|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|12
1638330210000|2021-12-01 03:43:30|2223.6|2223.3|2223.3|2223|2223.7|2223.4|2223.3|2223|24
1638330220000|2021-12-01 03:43:40|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|2
1638330230000|2021-12-01 03:43:50|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|9
1638330240000|2021-12-01 03:44:00|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2223|2222.7|11
1638330250000|2021-12-01 03:44:10|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2221.9|2221.6|28
1638330260000|2021-12-01 03:44:20|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222|2221.7|22
1638330270000|2021-12-01 03:44:30|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222|2221.7|9
1638330280000|2021-12-01 03:44:40|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|2
1638330290000|2021-12-01 03:44:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|3
1638330300000|2021-12-01 03:45:00|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|9
1638330310000|2021-12-01 03:45:10|2222.5|2222.2|2222.4|2222.1|2222.9|2222.6|2222|2221.7|27
1638330320000|2021-12-01 03:45:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.3|2222|6
1638330330000|2021-12-01 03:45:30|2222.6|2222.3|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|10
1638330340000|2021-12-01 03:45:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|18
1638330350000|2021-12-01 03:45:50|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|18
1638330360000|2021-12-01 03:46:00|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|2
1638330370000|2021-12-01 03:46:10|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|3
1638330380000|2021-12-01 03:46:20|2223|2222.7|2223.2|2222.9|2223.4|2223.1|2223|2222.7|9
1638330390000|2021-12-01 03:46:30|2223.3|2223|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|3
1638330400000|2021-12-01 03:46:40|2223.3|2223|2223.6|2223.3|2223.9|2223.6|2223.3|2223|105
1638330410000|2021-12-01 03:46:50|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|0
1638330420000|2021-12-01 03:47:00|2223.8|2223.5|2223.8|2223.5|2224|2223.7|2223.8|2223.5|1
1638330430000|2021-12-01 03:47:10|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|4
1638330440000|2021-12-01 03:47:20|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|4
1638330450000|2021-12-01 03:47:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1638330460000|2021-12-01 03:47:40|2223.5|2223.2|2223|2222.7|2223.6|2223.3|2223|2222.7|8
1638330470000|2021-12-01 03:47:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1638330480000|2021-12-01 03:48:00|2223|2222.7|2223.6|2223.3|2223.6|2223.3|2223|2222.7|2
1638330490000|2021-12-01 03:48:10|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|2
1638330500000|2021-12-01 03:48:20|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224|2223.7|9
1638330510000|2021-12-01 03:48:30|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|3
1638330520000|2021-12-01 03:48:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|4
1638330530000|2021-12-01 03:48:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|8
1638330540000|2021-12-01 03:49:00|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|29
1638330550000|2021-12-01 03:49:10|2224.5|2224.2|2224|2223.7|2224.5|2224.2|2224|2223.7|5
1638330560000|2021-12-01 03:49:20|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|1
1638330570000|2021-12-01 03:49:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.5|2223.2|5
1638330580000|2021-12-01 03:49:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1638330590000|2021-12-01 03:49:50|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.3|2223|9
1638330600000|2021-12-01 03:50:00|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|1
1638330610000|2021-12-01 03:50:10|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|4
1638330620000|2021-12-01 03:50:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|2
1638330630000|2021-12-01 03:50:30|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|1
1638330640000|2021-12-01 03:50:40|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1638330650000|2021-12-01 03:50:50|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|2
1638330660000|2021-12-01 03:51:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1638330680000|2021-12-01 03:51:20|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|3
1638330690000|2021-12-01 03:51:30|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.7|2224.4|0
1638330700000|2021-12-01 03:51:40|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|4
1638330710000|2021-12-01 03:51:50|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|3
1638330720000|2021-12-01 03:52:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1638330730000|2021-12-01 03:52:10|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|1
1638330740000|2021-12-01 03:52:20|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.3|2224|2
1638330750000|2021-12-01 03:52:30|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1638330760000|2021-12-01 03:52:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|2
1638330770000|2021-12-01 03:52:50|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|1
1638330780000|2021-12-01 03:53:00|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|2
1638330790000|2021-12-01 03:53:10|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1638330800000|2021-12-01 03:53:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1638330810000|2021-12-01 03:53:30|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.3|2224|2
1638330820000|2021-12-01 03:53:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1638330830000|2021-12-01 03:53:50|2224.4|2224.1|2223.9|2223.6|2224.4|2224.1|2223.9|2223.6|10
1638330840000|2021-12-01 03:54:00|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|6
1638330850000|2021-12-01 03:54:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1638330860000|2021-12-01 03:54:20|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2224|2223.7|0
1638330870000|2021-12-01 03:54:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1638330880000|2021-12-01 03:54:40|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|3
1638330890000|2021-12-01 03:54:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|5
1638330900000|2021-12-01 03:55:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1638330910000|2021-12-01 03:55:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|5
1638330920000|2021-12-01 03:55:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1638330930000|2021-12-01 03:55:30|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|0
1638330940000|2021-12-01 03:55:40|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1638330950000|2021-12-01 03:55:50|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|3
1638330960000|2021-12-01 03:56:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|3
1638330970000|2021-12-01 03:56:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1638330980000|2021-12-01 03:56:20|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|5
1638330990000|2021-12-01 03:56:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1638331010000|2021-12-01 03:56:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1638331020000|2021-12-01 03:57:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|3
1638331030000|2021-12-01 03:57:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1638331050000|2021-12-01 03:57:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1638331060000|2021-12-01 03:57:40|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1638331070000|2021-12-01 03:57:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1638331080000|2021-12-01 03:58:00|2225|2224.7|2224.5|2224.2|2225|2224.7|2224.5|2224.2|4
1638331090000|2021-12-01 03:58:10|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.6|2224.3|1
1638331100000|2021-12-01 03:58:20|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|1
1638331110000|2021-12-01 03:58:30|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|3
1638331120000|2021-12-01 03:58:40|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|1
1638331130000|2021-12-01 03:58:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1638331140000|2021-12-01 03:59:00|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|0
1638331150000|2021-12-01 03:59:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1638331160000|2021-12-01 03:59:20|2225.1|2224.8|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|4
1638331170000|2021-12-01 03:59:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|3
1638331180000|2021-12-01 03:59:40|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1638331200000|2021-12-01 04:00:00|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.7|2225.4|11
1638331210000|2021-12-01 04:00:10|2226|2225.7|2226.5|2226.2|2226.5|2226.2|2225.9|2225.6|8
1638331220000|2021-12-01 04:00:20|2226.4|2226.1|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|3
1638331230000|2021-12-01 04:00:30|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|9
1638331240000|2021-12-01 04:00:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|1
1638331250000|2021-12-01 04:00:50|2226.6|2226.3|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|3
1638331260000|2021-12-01 04:01:00|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|1
1638331270000|2021-12-01 04:01:10|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|3
1638331280000|2021-12-01 04:01:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|3
1638331290000|2021-12-01 04:01:30|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1638331300000|2021-12-01 04:01:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1638331310000|2021-12-01 04:01:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1638331320000|2021-12-01 04:02:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1638331330000|2021-12-01 04:02:10|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|9
1638331340000|2021-12-01 04:02:20|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.3|2226|5
1638331350000|2021-12-01 04:02:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1638331360000|2021-12-01 04:02:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1638331370000|2021-12-01 04:02:50|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|12
1638331380000|2021-12-01 04:03:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|3
1638331390000|2021-12-01 04:03:10|||||||||1
1638331400000|2021-12-01 04:03:20|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|3
1638331410000|2021-12-01 04:03:30|||||||||1
1638331420000|2021-12-01 04:03:40|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|6
1638331430000|2021-12-01 04:03:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|6
1638331440000|2021-12-01 04:04:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1638331450000|2021-12-01 04:04:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|2
1638331460000|2021-12-01 04:04:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1638331480000|2021-12-01 04:04:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1638331500000|2021-12-01 04:05:00|||||||||1
1638331510000|2021-12-01 04:05:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|3
1638331520000|2021-12-01 04:05:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1638331530000|2021-12-01 04:05:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1638331540000|2021-12-01 04:05:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1638331550000|2021-12-01 04:05:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|3
1638331560000|2021-12-01 04:06:00|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|1
1638331570000|2021-12-01 04:06:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|1
1638331580000|2021-12-01 04:06:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|2
1638331610000|2021-12-01 04:06:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1638331620000|2021-12-01 04:07:00|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|1
1638331650000|2021-12-01 04:07:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|4
1638331660000|2021-12-01 04:07:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1638331670000|2021-12-01 04:07:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1638331680000|2021-12-01 04:08:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1638331700000|2021-12-01 04:08:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1638331710000|2021-12-01 04:08:30|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|16
1638331720000|2021-12-01 04:08:40|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|3
1638331730000|2021-12-01 04:08:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1638331740000|2021-12-01 04:09:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1638331750000|2021-12-01 04:09:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|5
1638331760000|2021-12-01 04:09:20|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.8|2226.5|6
1638331770000|2021-12-01 04:09:30|2226.7|2226.4|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|1
1638331780000|2021-12-01 04:09:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1638331790000|2021-12-01 04:09:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1638331800000|2021-12-01 04:10:00|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1638331810000|2021-12-01 04:10:10|||||||||2
1638331820000|2021-12-01 04:10:20|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1638331830000|2021-12-01 04:10:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1638331840000|2021-12-01 04:10:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1638331850000|2021-12-01 04:10:50|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1638331860000|2021-12-01 04:11:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|3
1638331870000|2021-12-01 04:11:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|1
1638331880000|2021-12-01 04:11:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1638331890000|2021-12-01 04:11:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1638331900000|2021-12-01 04:11:40|2226.6|2226.3|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|2
1638331910000|2021-12-01 04:11:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1638331920000|2021-12-01 04:12:00|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|5
1638331930000|2021-12-01 04:12:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1638331940000|2021-12-01 04:12:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1638331950000|2021-12-01 04:12:30|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|2
1638331960000|2021-12-01 04:12:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|6
1638331980000|2021-12-01 04:13:00|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1638331990000|2021-12-01 04:13:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1638332000000|2021-12-01 04:13:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1638332010000|2021-12-01 04:13:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1638332020000|2021-12-01 04:13:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1638332040000|2021-12-01 04:14:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1638332050000|2021-12-01 04:14:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|4
1638332060000|2021-12-01 04:14:20|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|3
1638332070000|2021-12-01 04:14:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1638332080000|2021-12-01 04:14:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1638332090000|2021-12-01 04:14:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1638332100000|2021-12-01 04:15:00|2227.3|2227|2227|2226.7|2227.3|2227|2226.9|2226.6|12
1638332110000|2021-12-01 04:15:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1638332140000|2021-12-01 04:15:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|6
1638332150000|2021-12-01 04:15:50|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|10
1638332160000|2021-12-01 04:16:00|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|2
1638332170000|2021-12-01 04:16:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1638332180000|2021-12-01 04:16:20|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|2
1638332190000|2021-12-01 04:16:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|3
1638332200000|2021-12-01 04:16:40|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1638332210000|2021-12-01 04:16:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1638332220000|2021-12-01 04:17:00|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|7
1638332230000|2021-12-01 04:17:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1638332240000|2021-12-01 04:17:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1638332250000|2021-12-01 04:17:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|4
1638332260000|2021-12-01 04:17:40|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|3
1638332270000|2021-12-01 04:17:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1638332280000|2021-12-01 04:18:00|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|3
1638332290000|2021-12-01 04:18:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|4
1638332300000|2021-12-01 04:18:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1638332310000|2021-12-01 04:18:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|6
1638332350000|2021-12-01 04:19:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|11
1638332360000|2021-12-01 04:19:20|||||||||1
1638332370000|2021-12-01 04:19:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|6
1638332380000|2021-12-01 04:19:40|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1638332390000|2021-12-01 04:19:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1638332400000|2021-12-01 04:20:00|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|0
1638332420000|2021-12-01 04:20:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1638332430000|2021-12-01 04:20:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|4
1638332440000|2021-12-01 04:20:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1638332450000|2021-12-01 04:20:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1638332460000|2021-12-01 04:21:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.7|2226.4|4
1638332470000|2021-12-01 04:21:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|2
1638332480000|2021-12-01 04:21:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1638332500000|2021-12-01 04:21:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|3
1638332510000|2021-12-01 04:21:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|3
1638332520000|2021-12-01 04:22:00|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|2
1638332530000|2021-12-01 04:22:10|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|4
1638332540000|2021-12-01 04:22:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1638332560000|2021-12-01 04:22:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1638332570000|2021-12-01 04:22:50|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1638332590000|2021-12-01 04:23:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1638332610000|2021-12-01 04:23:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1638332630000|2021-12-01 04:23:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1638332640000|2021-12-01 04:24:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|4
1638332650000|2021-12-01 04:24:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1638332660000|2021-12-01 04:24:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1638332670000|2021-12-01 04:24:30|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1638332680000|2021-12-01 04:24:40|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|2
1638332690000|2021-12-01 04:24:50|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1638332700000|2021-12-01 04:25:00|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|4
1638332710000|2021-12-01 04:25:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1638332730000|2021-12-01 04:25:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|13
1638332740000|2021-12-01 04:25:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|4
1638332750000|2021-12-01 04:25:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|4
1638332760000|2021-12-01 04:26:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|15
1638332770000|2021-12-01 04:26:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1638332780000|2021-12-01 04:26:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.6|2227.3|27
1638332800000|2021-12-01 04:26:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|5
1638332810000|2021-12-01 04:26:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|7
1638332820000|2021-12-01 04:27:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|6
1638332840000|2021-12-01 04:27:20|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|15
1638332850000|2021-12-01 04:27:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1638332860000|2021-12-01 04:27:40|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|26
1638332870000|2021-12-01 04:27:50|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1638332880000|2021-12-01 04:28:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|6
1638332890000|2021-12-01 04:28:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|2
1638332900000|2021-12-01 04:28:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1638332920000|2021-12-01 04:28:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1638332930000|2021-12-01 04:28:50|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|1
1638332940000|2021-12-01 04:29:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|6
1638332950000|2021-12-01 04:29:10|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|2
1638332960000|2021-12-01 04:29:20|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|4
1638332970000|2021-12-01 04:29:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1638332980000|2021-12-01 04:29:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1638332990000|2021-12-01 04:29:50|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1638333000000|2021-12-01 04:30:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1638333010000|2021-12-01 04:30:10|2228.8|2228.5|2228.2|2227.9|2228.8|2228.5|2228.2|2227.9|352
1638333020000|2021-12-01 04:30:20|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.2|2227.9|49
1638333030000|2021-12-01 04:30:30|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228.1|2227.8|67
1638333040000|2021-12-01 04:30:40|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|5
1638333050000|2021-12-01 04:30:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|4
1638333060000|2021-12-01 04:31:00|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|6
1638333070000|2021-12-01 04:31:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1638333080000|2021-12-01 04:31:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|33
1638333090000|2021-12-01 04:31:30|||||||||10
1638333100000|2021-12-01 04:31:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|15
1638333110000|2021-12-01 04:31:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|17
1638333120000|2021-12-01 04:32:00|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|3
1638333130000|2021-12-01 04:32:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1638333140000|2021-12-01 04:32:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|4
1638333150000|2021-12-01 04:32:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|12
1638333160000|2021-12-01 04:32:40|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|19
1638333170000|2021-12-01 04:32:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|3
1638333180000|2021-12-01 04:33:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|1
1638333190000|2021-12-01 04:33:10|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1638333200000|2021-12-01 04:33:20|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|2
1638333210000|2021-12-01 04:33:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1638333220000|2021-12-01 04:33:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1638333230000|2021-12-01 04:33:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1638333240000|2021-12-01 04:34:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1638333250000|2021-12-01 04:34:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|5
1638333260000|2021-12-01 04:34:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|4
1638333270000|2021-12-01 04:34:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1638333280000|2021-12-01 04:34:40|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1638333290000|2021-12-01 04:34:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1638333300000|2021-12-01 04:35:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1638333310000|2021-12-01 04:35:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1638333320000|2021-12-01 04:35:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|4
1638333330000|2021-12-01 04:35:30|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|11
1638333340000|2021-12-01 04:35:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|4
1638333350000|2021-12-01 04:35:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|5
1638333360000|2021-12-01 04:36:00|2228.1|2227.8|2228.3|2228|2228.3|2228|2228|2227.7|6
1638333370000|2021-12-01 04:36:10|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|2
1638333390000|2021-12-01 04:36:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1638333400000|2021-12-01 04:36:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.3|2228|1
1638333410000|2021-12-01 04:36:50|2228.4|2228.1|2229.2|2228.9|2229.2|2228.9|2228.4|2228.1|46
1638333420000|2021-12-01 04:37:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|21
1638333430000|2021-12-01 04:37:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|6
1638333440000|2021-12-01 04:37:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1638333450000|2021-12-01 04:37:30|2229.4|2229.1|2229.3|2229|2229.5|2229.2|2229.3|2229|3
1638333460000|2021-12-01 04:37:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|1
1638333470000|2021-12-01 04:37:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1638333480000|2021-12-01 04:38:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1638333490000|2021-12-01 04:38:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1638333500000|2021-12-01 04:38:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1638333510000|2021-12-01 04:38:30|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|3
1638333520000|2021-12-01 04:38:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1638333530000|2021-12-01 04:38:50|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|10
1638333540000|2021-12-01 04:39:00|2229.8|2229.5|2230.2|2229.9|2230.3|2230|2229.5|2229.2|3
1638333550000|2021-12-01 04:39:10|2230.3|2230|2230.3|2230|2230.6|2230.3|2230.3|2230|28
1638333560000|2021-12-01 04:39:20|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|9
1638333570000|2021-12-01 04:39:30|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|0
1638333580000|2021-12-01 04:39:40|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|8
1638333590000|2021-12-01 04:39:50|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.3|2230|1
1638333600000|2021-12-01 04:40:00|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|4
1638333610000|2021-12-01 04:40:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1638333620000|2021-12-01 04:40:20|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|7
1638333630000|2021-12-01 04:40:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|1
1638333640000|2021-12-01 04:40:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|1
1638333650000|2021-12-01 04:40:50|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|0
1638333660000|2021-12-01 04:41:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|1
1638333680000|2021-12-01 04:41:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|7
1638333690000|2021-12-01 04:41:30|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1638333700000|2021-12-01 04:41:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|6
1638333710000|2021-12-01 04:41:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.1|2229.8|11
1638333720000|2021-12-01 04:42:00|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|45
1638333730000|2021-12-01 04:42:10|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|1
1638333740000|2021-12-01 04:42:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1638333750000|2021-12-01 04:42:30|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.6|2229.3|1
1638333760000|2021-12-01 04:42:40|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|6
1638333770000|2021-12-01 04:42:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1638333780000|2021-12-01 04:43:00|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|4
1638333790000|2021-12-01 04:43:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1638333800000|2021-12-01 04:43:20|2230.5|2230.2|2230.8|2230.5|2230.9|2230.6|2230.3|2230|29
1638333810000|2021-12-01 04:43:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|8
1638333820000|2021-12-01 04:43:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231|2230.7|6
1638333830000|2021-12-01 04:43:50|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|14
1638333840000|2021-12-01 04:44:00|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|6
1638333850000|2021-12-01 04:44:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|9
1638333860000|2021-12-01 04:44:20|||||||||6
1638333870000|2021-12-01 04:44:30|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1638333880000|2021-12-01 04:44:40|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|7
1638333890000|2021-12-01 04:44:50|2231.2|2230.9|2230.8|2230.5|2231.3|2231|2230.8|2230.5|28
1638333900000|2021-12-01 04:45:00|2230.6|2230.3|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|18
1638333910000|2021-12-01 04:45:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|14
1638333920000|2021-12-01 04:45:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|18
1638333930000|2021-12-01 04:45:30|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|27
1638333940000|2021-12-01 04:45:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|7
1638333950000|2021-12-01 04:45:50|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.6|2231.3|8
1638333960000|2021-12-01 04:46:00|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|5
1638333970000|2021-12-01 04:46:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|7
1638333980000|2021-12-01 04:46:20|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1638333990000|2021-12-01 04:46:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|1
1638334000000|2021-12-01 04:46:40|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|5
1638334010000|2021-12-01 04:46:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|9
1638334020000|2021-12-01 04:47:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|7
1638334030000|2021-12-01 04:47:10|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|3
1638334040000|2021-12-01 04:47:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|3
1638334050000|2021-12-01 04:47:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1638334060000|2021-12-01 04:47:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1638334070000|2021-12-01 04:47:50|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.5|2230.2|7
1638334080000|2021-12-01 04:48:00|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|3
1638334090000|2021-12-01 04:48:10|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1638334100000|2021-12-01 04:48:20|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1638334110000|2021-12-01 04:48:30|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.7|2230.4|3
1638334120000|2021-12-01 04:48:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1638334130000|2021-12-01 04:48:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|4
1638334140000|2021-12-01 04:49:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|1
1638334150000|2021-12-01 04:49:10|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|2
1638334160000|2021-12-01 04:49:20|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|2
1638334170000|2021-12-01 04:49:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1638334180000|2021-12-01 04:49:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|1
1638334200000|2021-12-01 04:50:00|2230.7|2230.4|2230.1|2229.8|2230.7|2230.4|2230.1|2229.8|8
1638334210000|2021-12-01 04:50:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|2
1638334220000|2021-12-01 04:50:20|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|1
1638334230000|2021-12-01 04:50:30|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|4
1638334240000|2021-12-01 04:50:40|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|4
1638334250000|2021-12-01 04:50:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|3
1638334260000|2021-12-01 04:51:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1638334270000|2021-12-01 04:51:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|1
1638334280000|2021-12-01 04:51:20|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|0
1638334290000|2021-12-01 04:51:30|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1638334300000|2021-12-01 04:51:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1638334310000|2021-12-01 04:51:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1638334330000|2021-12-01 04:52:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1638334350000|2021-12-01 04:52:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1638334360000|2021-12-01 04:52:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|1
1638334370000|2021-12-01 04:52:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1638334380000|2021-12-01 04:53:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1638334390000|2021-12-01 04:53:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1638334400000|2021-12-01 04:53:20|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|1
1638334410000|2021-12-01 04:53:30|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1638334420000|2021-12-01 04:53:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1638334430000|2021-12-01 04:53:50|2230|2229.7|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|7
1638334450000|2021-12-01 04:54:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1638334460000|2021-12-01 04:54:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1638334470000|2021-12-01 04:54:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1638334480000|2021-12-01 04:54:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1638334490000|2021-12-01 04:54:50|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1638334500000|2021-12-01 04:55:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|4
1638334510000|2021-12-01 04:55:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1638334520000|2021-12-01 04:55:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|4
1638334530000|2021-12-01 04:55:30|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|2
1638334540000|2021-12-01 04:55:40|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|3
1638334550000|2021-12-01 04:55:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|3
1638334560000|2021-12-01 04:56:00|2230.4|2230.1|2229.5|2229.2|2230.4|2230.1|2229.5|2229.2|6
1638334570000|2021-12-01 04:56:10|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|6
1638334580000|2021-12-01 04:56:20|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|2
1638334590000|2021-12-01 04:56:30|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230.1|2229.8|0
1638334610000|2021-12-01 04:56:50|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|6
1638334620000|2021-12-01 04:57:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1638334630000|2021-12-01 04:57:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1638334640000|2021-12-01 04:57:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|0
1638334650000|2021-12-01 04:57:30|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1638334660000|2021-12-01 04:57:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1638334680000|2021-12-01 04:58:00|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1638334690000|2021-12-01 04:58:10|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1638334700000|2021-12-01 04:58:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|13
1638334720000|2021-12-01 04:58:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|20
1638334730000|2021-12-01 04:58:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1638334740000|2021-12-01 04:59:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1638334750000|2021-12-01 04:59:10|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230.1|2229.8|1
1638334760000|2021-12-01 04:59:20|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|2
1638334770000|2021-12-01 04:59:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1638334780000|2021-12-01 04:59:40|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|1
1638334800000|2021-12-01 05:00:00|2230.1|2229.8|2230.6|2230.3|2230.7|2230.4|2230.1|2229.8|14
1638334810000|2021-12-01 05:00:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|0
1638334820000|2021-12-01 05:00:20|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230|2229.7|5
1638334830000|2021-12-01 05:00:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|7
1638334840000|2021-12-01 05:00:40|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|4
1638334850000|2021-12-01 05:00:50|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1638334860000|2021-12-01 05:01:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1638334870000|2021-12-01 05:01:10|2229.4|2229.1|2229.3|2229|2229.5|2229.2|2229.3|2229|3
1638334880000|2021-12-01 05:01:20|2229.4|2229.1|2229.3|2229|2229.5|2229.2|2229.2|2228.9|4
1638334890000|2021-12-01 05:01:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1638334900000|2021-12-01 05:01:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1638334910000|2021-12-01 05:01:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1638334920000|2021-12-01 05:02:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1638334950000|2021-12-01 05:02:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|37
1638334960000|2021-12-01 05:02:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|5
1638334970000|2021-12-01 05:02:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|1
1638334980000|2021-12-01 05:03:00|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|36
1638334990000|2021-12-01 05:03:10|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|7
1638335000000|2021-12-01 05:03:20|||||||||1
1638335020000|2021-12-01 05:03:40|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|3
1638335030000|2021-12-01 05:03:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1638335040000|2021-12-01 05:04:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1638335050000|2021-12-01 05:04:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.3|2228|3
1638335060000|2021-12-01 05:04:20|2228.4|2228.1|2228|2227.7|2228.5|2228.2|2228|2227.7|5
1638335070000|2021-12-01 05:04:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1638335080000|2021-12-01 05:04:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1638335090000|2021-12-01 05:04:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1638335100000|2021-12-01 05:05:00|2228.8|2228.5|2229.5|2229.2|2229.5|2229.2|2228.8|2228.5|3
1638335110000|2021-12-01 05:05:10|||||||||1
1638335120000|2021-12-01 05:05:20|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|1
1638335130000|2021-12-01 05:05:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1638335140000|2021-12-01 05:05:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1638335150000|2021-12-01 05:05:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1638335160000|2021-12-01 05:06:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1638335170000|2021-12-01 05:06:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1638335180000|2021-12-01 05:06:20|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|2
1638335190000|2021-12-01 05:06:30|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1638335210000|2021-12-01 05:06:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1638335220000|2021-12-01 05:07:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|2
1638335230000|2021-12-01 05:07:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|1
1638335240000|2021-12-01 05:07:20|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|1
1638335250000|2021-12-01 05:07:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1638335260000|2021-12-01 05:07:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1638335270000|2021-12-01 05:07:50|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|1
1638335280000|2021-12-01 05:08:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|3
1638335290000|2021-12-01 05:08:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1638335300000|2021-12-01 05:08:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1638335310000|2021-12-01 05:08:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|4
1638335320000|2021-12-01 05:08:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1638335330000|2021-12-01 05:08:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1638335340000|2021-12-01 05:09:00|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|1
1638335350000|2021-12-01 05:09:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1638335360000|2021-12-01 05:09:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1638335370000|2021-12-01 05:09:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1638335380000|2021-12-01 05:09:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1638335390000|2021-12-01 05:09:50|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1638335400000|2021-12-01 05:10:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|3
1638335410000|2021-12-01 05:10:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1638335430000|2021-12-01 05:10:30|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|7
1638335440000|2021-12-01 05:10:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1638335450000|2021-12-01 05:10:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1638335460000|2021-12-01 05:11:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1638335470000|2021-12-01 05:11:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1638335480000|2021-12-01 05:11:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|0
1638335490000|2021-12-01 05:11:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1638335500000|2021-12-01 05:11:40|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|5
1638335510000|2021-12-01 05:11:50|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1638335520000|2021-12-01 05:12:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1638335540000|2021-12-01 05:12:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1638335550000|2021-12-01 05:12:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1638335580000|2021-12-01 05:13:00|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|2
1638335590000|2021-12-01 05:13:10|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|10
1638335600000|2021-12-01 05:13:20|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1638335610000|2021-12-01 05:13:30|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|1
1638335620000|2021-12-01 05:13:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1638335630000|2021-12-01 05:13:50|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|1
1638335640000|2021-12-01 05:14:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1638335650000|2021-12-01 05:14:10|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|0
1638335660000|2021-12-01 05:14:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1638335670000|2021-12-01 05:14:30|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|0
1638335680000|2021-12-01 05:14:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1638335690000|2021-12-01 05:14:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1638335710000|2021-12-01 05:15:10|2228|2227.7|2228.1|2227.8|2228.3|2228|2228|2227.7|5
1638335720000|2021-12-01 05:15:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|0
1638335730000|2021-12-01 05:15:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|2
1638335740000|2021-12-01 05:15:40|2228|2227.7|2228.3|2228|2228.3|2228|2228|2227.7|0
1638335750000|2021-12-01 05:15:50|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2228.1|2227.8|7
1638335770000|2021-12-01 05:16:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1638335780000|2021-12-01 05:16:20|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|0
1638335790000|2021-12-01 05:16:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|2
1638335800000|2021-12-01 05:16:40|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|2
1638335810000|2021-12-01 05:16:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1638335820000|2021-12-01 05:17:00|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|2
1638335830000|2021-12-01 05:17:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1638335840000|2021-12-01 05:17:20|2229.1|2228.8|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|2
1638335850000|2021-12-01 05:17:30|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1638335870000|2021-12-01 05:17:50|||||||||3
1638335880000|2021-12-01 05:18:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1638335890000|2021-12-01 05:18:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1638335900000|2021-12-01 05:18:20|2228.8|2228.5|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|4
1638335910000|2021-12-01 05:18:30|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|0
1638335920000|2021-12-01 05:18:40|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|0
1638335930000|2021-12-01 05:18:50|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1638335940000|2021-12-01 05:19:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1638335950000|2021-12-01 05:19:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1638335960000|2021-12-01 05:19:20|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1638335970000|2021-12-01 05:19:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1638335980000|2021-12-01 05:19:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1638335990000|2021-12-01 05:19:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1638336000000|2021-12-01 05:20:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1638336010000|2021-12-01 05:20:10|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|0
1638336020000|2021-12-01 05:20:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1638336030000|2021-12-01 05:20:30|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|1
1638336040000|2021-12-01 05:20:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1638336050000|2021-12-01 05:20:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|2
1638336060000|2021-12-01 05:21:00|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|0
1638336070000|2021-12-01 05:21:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1638336090000|2021-12-01 05:21:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1638336100000|2021-12-01 05:21:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1638336110000|2021-12-01 05:21:50|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.8|2229.5|3
1638336120000|2021-12-01 05:22:00|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|0
1638336130000|2021-12-01 05:22:10|||||||||4
1638336140000|2021-12-01 05:22:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1638336150000|2021-12-01 05:22:30|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|5
1638336160000|2021-12-01 05:22:40|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|1
1638336170000|2021-12-01 05:22:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|7
1638336180000|2021-12-01 05:23:00|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|31
1638336190000|2021-12-01 05:23:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1638336210000|2021-12-01 05:23:30|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|1
1638336230000|2021-12-01 05:23:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|1
1638336240000|2021-12-01 05:24:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|2
1638336250000|2021-12-01 05:24:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1638336260000|2021-12-01 05:24:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|2
1638336270000|2021-12-01 05:24:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1638336280000|2021-12-01 05:24:40|||||||||1
1638336290000|2021-12-01 05:24:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2
1638336300000|2021-12-01 05:25:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1638336320000|2021-12-01 05:25:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|30
1638336330000|2021-12-01 05:25:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1638336340000|2021-12-01 05:25:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1638336350000|2021-12-01 05:25:50|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|3
1638336360000|2021-12-01 05:26:00|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1638336370000|2021-12-01 05:26:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1638336380000|2021-12-01 05:26:20|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1638336410000|2021-12-01 05:26:50|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|6
1638336420000|2021-12-01 05:27:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|1
1638336430000|2021-12-01 05:27:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1638336440000|2021-12-01 05:27:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1638336450000|2021-12-01 05:27:30|2230.8|2230.5|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|32
1638336460000|2021-12-01 05:27:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|0
1638336470000|2021-12-01 05:27:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1638336480000|2021-12-01 05:28:00|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|1
1638336490000|2021-12-01 05:28:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|2
1638336500000|2021-12-01 05:28:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|7
1638336510000|2021-12-01 05:28:30|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|3
1638336520000|2021-12-01 05:28:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1638336530000|2021-12-01 05:28:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1638336540000|2021-12-01 05:29:00|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|3
1638336550000|2021-12-01 05:29:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|0
1638336560000|2021-12-01 05:29:20|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1638336580000|2021-12-01 05:29:40|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|14
1638336590000|2021-12-01 05:29:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|1
1638336600000|2021-12-01 05:30:00|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|1
1638336610000|2021-12-01 05:30:10|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230|2229.7|9
1638336620000|2021-12-01 05:30:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1638336630000|2021-12-01 05:30:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|3
1638336640000|2021-12-01 05:30:40|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|3
1638336650000|2021-12-01 05:30:50|2230.4|2230.1|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|1
1638336660000|2021-12-01 05:31:00|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.3|2230|20
1638336670000|2021-12-01 05:31:10|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|8
1638336680000|2021-12-01 05:31:20|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|0
1638336690000|2021-12-01 05:31:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1638336700000|2021-12-01 05:31:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1638336710000|2021-12-01 05:31:50|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|4
1638336720000|2021-12-01 05:32:00|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|1
1638336730000|2021-12-01 05:32:10|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1638336740000|2021-12-01 05:32:20|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|13
1638336750000|2021-12-01 05:32:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|7
1638336760000|2021-12-01 05:32:40|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1638336780000|2021-12-01 05:33:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1638336800000|2021-12-01 05:33:20|||||||||1
1638336810000|2021-12-01 05:33:30|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1638336820000|2021-12-01 05:33:40|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|8
1638336830000|2021-12-01 05:33:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1638336840000|2021-12-01 05:34:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1638336850000|2021-12-01 05:34:10|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|8
1638336860000|2021-12-01 05:34:20|2230|2229.7|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|1
1638336870000|2021-12-01 05:34:30|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2229.2|2228.9|4
1638336880000|2021-12-01 05:34:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1638336890000|2021-12-01 05:34:50|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|1
1638336900000|2021-12-01 05:35:00|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|1
1638336910000|2021-12-01 05:35:10|2229.5|2229.2|2229.6|2229.3|2230|2229.7|2229.5|2229.2|2
1638336920000|2021-12-01 05:35:20|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|0
1638336930000|2021-12-01 05:35:30|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|6
1638336940000|2021-12-01 05:35:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|5
1638336950000|2021-12-01 05:35:50|2229.9|2229.6|2229.6|2229.3|2230|2229.7|2229.6|2229.3|4
1638336960000|2021-12-01 05:36:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1638336970000|2021-12-01 05:36:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1638336980000|2021-12-01 05:36:20|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|14
1638336990000|2021-12-01 05:36:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|3
1638337000000|2021-12-01 05:36:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1638337010000|2021-12-01 05:36:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|9
1638337020000|2021-12-01 05:37:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1638337030000|2021-12-01 05:37:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1638337040000|2021-12-01 05:37:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1638337050000|2021-12-01 05:37:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1638337060000|2021-12-01 05:37:40|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|1
1638337070000|2021-12-01 05:37:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|3
1638337080000|2021-12-01 05:38:00|2230.1|2229.8|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|0
1638337090000|2021-12-01 05:38:10|2230|2229.7|2230.1|2229.8|2230.3|2230|2230|2229.7|0
1638337100000|2021-12-01 05:38:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1638337110000|2021-12-01 05:38:30|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1638337120000|2021-12-01 05:38:40|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|4
1638337140000|2021-12-01 05:39:00|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|6
1638337150000|2021-12-01 05:39:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1638337160000|2021-12-01 05:39:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1638337170000|2021-12-01 05:39:30|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|2
1638337180000|2021-12-01 05:39:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|2
1638337190000|2021-12-01 05:39:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1638337200000|2021-12-01 05:40:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1638337210000|2021-12-01 05:40:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|3
1638337220000|2021-12-01 05:40:20|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1638337230000|2021-12-01 05:40:30|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1638337240000|2021-12-01 05:40:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1638337250000|2021-12-01 05:40:50|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|4
1638337260000|2021-12-01 05:41:00|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|1
1638337270000|2021-12-01 05:41:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|2
1638337280000|2021-12-01 05:41:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|1
1638337290000|2021-12-01 05:41:30|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|1
1638337300000|2021-12-01 05:41:40|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|0
1638337320000|2021-12-01 05:42:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1638337330000|2021-12-01 05:42:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1638337340000|2021-12-01 05:42:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1638337350000|2021-12-01 05:42:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|6
1638337360000|2021-12-01 05:42:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1638337370000|2021-12-01 05:42:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1638337380000|2021-12-01 05:43:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1638337390000|2021-12-01 05:43:10|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|3
1638337410000|2021-12-01 05:43:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|0
1638337420000|2021-12-01 05:43:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1638337430000|2021-12-01 05:43:50|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|4
1638337440000|2021-12-01 05:44:00|2229.9|2229.6|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|2
1638337450000|2021-12-01 05:44:10|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1638337460000|2021-12-01 05:44:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1638337470000|2021-12-01 05:44:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1638337480000|2021-12-01 05:44:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1638337490000|2021-12-01 05:44:50|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.6|2229.3|5
1638337500000|2021-12-01 05:45:00|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|1
1638337510000|2021-12-01 05:45:10|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1638337520000|2021-12-01 05:45:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1638337540000|2021-12-01 05:45:40|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|0
1638337550000|2021-12-01 05:45:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1638337560000|2021-12-01 05:46:00|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|2
1638337570000|2021-12-01 05:46:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1638337590000|2021-12-01 05:46:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1638337600000|2021-12-01 05:46:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1638337610000|2021-12-01 05:46:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1638337620000|2021-12-01 05:47:00|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1638337630000|2021-12-01 05:47:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1638337640000|2021-12-01 05:47:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|1
1638337650000|2021-12-01 05:47:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1638337660000|2021-12-01 05:47:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1638337670000|2021-12-01 05:47:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1638337680000|2021-12-01 05:48:00|2229.6|2229.3|2229.4|2229.1|2229.7|2229.4|2229.3|2229|1
1638337690000|2021-12-01 05:48:10|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|8
1638337700000|2021-12-01 05:48:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1638337710000|2021-12-01 05:48:30|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|1
1638337720000|2021-12-01 05:48:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1638337730000|2021-12-01 05:48:50|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|1
1638337740000|2021-12-01 05:49:00|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|1
1638337750000|2021-12-01 05:49:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1638337760000|2021-12-01 05:49:20|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|1
1638337770000|2021-12-01 05:49:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1638337780000|2021-12-01 05:49:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1638337790000|2021-12-01 05:49:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1638337800000|2021-12-01 05:50:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1638337810000|2021-12-01 05:50:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.6|2228.3|6
1638337820000|2021-12-01 05:50:20|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1638337830000|2021-12-01 05:50:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1638337840000|2021-12-01 05:50:40|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|1
1638337850000|2021-12-01 05:50:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1638337860000|2021-12-01 05:51:00|2229|2228.7|2229.6|2229.3|2229.6|2229.3|2228.9|2228.6|8
1638337870000|2021-12-01 05:51:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1638337880000|2021-12-01 05:51:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1638337890000|2021-12-01 05:51:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1638337900000|2021-12-01 05:51:40|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|6
1638337910000|2021-12-01 05:51:50|||||||||1
1638337920000|2021-12-01 05:52:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|5
1638337930000|2021-12-01 05:52:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2228.9|2228.6|49
1638337940000|2021-12-01 05:52:20|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1638337950000|2021-12-01 05:52:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1638337970000|2021-12-01 05:52:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|3
1638337980000|2021-12-01 05:53:00|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1638337990000|2021-12-01 05:53:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1638338000000|2021-12-01 05:53:20|2229.3|2229|2229|2228.7|2229.3|2229|2228.9|2228.6|31
1638338010000|2021-12-01 05:53:30|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|20
1638338020000|2021-12-01 05:53:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|8
1638338030000|2021-12-01 05:53:50|2228.4|2228.1|2228|2227.7|2228.5|2228.2|2228|2227.7|20
1638338040000|2021-12-01 05:54:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.9|2227.6|53
1638338050000|2021-12-01 05:54:10|2228.3|2228|2228.7|2228.4|2228.8|2228.5|2228.3|2228|6
1638338060000|2021-12-01 05:54:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1638338070000|2021-12-01 05:54:30|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|3
1638338080000|2021-12-01 05:54:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1638338090000|2021-12-01 05:54:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1638338100000|2021-12-01 05:55:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|3
1638338110000|2021-12-01 05:55:10|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1638338120000|2021-12-01 05:55:20|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1638338130000|2021-12-01 05:55:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|4
1638338140000|2021-12-01 05:55:40|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|16
1638338150000|2021-12-01 05:55:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1638338160000|2021-12-01 05:56:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1638338180000|2021-12-01 05:56:20|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1638338190000|2021-12-01 05:56:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1638338200000|2021-12-01 05:56:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1638338210000|2021-12-01 05:56:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1638338220000|2021-12-01 05:57:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|1
1638338230000|2021-12-01 05:57:10|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|1
1638338240000|2021-12-01 05:57:20|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|2
1638338250000|2021-12-01 05:57:30|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.8|2228.5|0
1638338260000|2021-12-01 05:57:40|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1638338270000|2021-12-01 05:57:50|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|2
1638338280000|2021-12-01 05:58:00|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|1
1638338290000|2021-12-01 05:58:10|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|1
1638338300000|2021-12-01 05:58:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|5
1638338310000|2021-12-01 05:58:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|0
1638338320000|2021-12-01 05:58:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|2
1638338330000|2021-12-01 05:58:50|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.2|2227.9|14
1638338340000|2021-12-01 05:59:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|5
1638338350000|2021-12-01 05:59:10|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|0
1638338360000|2021-12-01 05:59:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1638338370000|2021-12-01 05:59:30|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|5
1638338380000|2021-12-01 05:59:40|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|1
1638338390000|2021-12-01 05:59:50|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|0
1638338400000|2021-12-01 06:00:00|2229.1|2228.8|2229.9|2229.6|2229.9|2229.6|2229.1|2228.8|3
1638338410000|2021-12-01 06:00:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|4
1638338420000|2021-12-01 06:00:20|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|0
1638338430000|2021-12-01 06:00:30|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1638338440000|2021-12-01 06:00:40|2229.7|2229.4|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|3
1638338450000|2021-12-01 06:00:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|3
1638338460000|2021-12-01 06:01:00|2229.5|2229.2|2228.7|2228.4|2229.5|2229.2|2228.7|2228.4|4
1638338470000|2021-12-01 06:01:10|2228.6|2228.3|2227.4|2227.1|2228.7|2228.4|2227.3|2227|6
1638338480000|2021-12-01 06:01:20|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|7
1638338490000|2021-12-01 06:01:30|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|2
1638338500000|2021-12-01 06:01:40|2227.3|2227|2227.5|2227.2|2228|2227.7|2227.3|2227|14
1638338510000|2021-12-01 06:01:50|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|0
1638338520000|2021-12-01 06:02:00|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|3
1638338530000|2021-12-01 06:02:10|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|1
1638338540000|2021-12-01 06:02:20|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|7
1638338550000|2021-12-01 06:02:30|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2227.3|2227|3
1638338560000|2021-12-01 06:02:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.3|2227|2
1638338570000|2021-12-01 06:02:50|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|9
1638338580000|2021-12-01 06:03:00|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|5
1638338590000|2021-12-01 06:03:10|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|6
1638338600000|2021-12-01 06:03:20|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|2
1638338610000|2021-12-01 06:03:30|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|0
1638338620000|2021-12-01 06:03:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|0
1638338630000|2021-12-01 06:03:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|15
1638338640000|2021-12-01 06:04:00|2228|2227.7|2228.2|2227.9|2228.3|2228|2227.9|2227.6|4
1638338650000|2021-12-01 06:04:10|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|3
1638338660000|2021-12-01 06:04:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1638338670000|2021-12-01 06:04:30|2228.5|2228.2|2228.8|2228.5|2229|2228.7|2228.5|2228.2|5
1638338680000|2021-12-01 06:04:40|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|5
1638338690000|2021-12-01 06:04:50|2228.4|2228.1|2227.7|2227.4|2228.4|2228.1|2227.6|2227.3|4
1638338700000|2021-12-01 06:05:00|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|4
1638338710000|2021-12-01 06:05:10|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1638338720000|2021-12-01 06:05:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1638338730000|2021-12-01 06:05:30|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|1
1638338740000|2021-12-01 06:05:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1638338750000|2021-12-01 06:05:50|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|3
1638338760000|2021-12-01 06:06:00|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|0
1638338770000|2021-12-01 06:06:10|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1638338780000|2021-12-01 06:06:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1638338790000|2021-12-01 06:06:30|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1638338800000|2021-12-01 06:06:40|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|2
1638338810000|2021-12-01 06:06:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|4
1638338820000|2021-12-01 06:07:00|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|2
1638338830000|2021-12-01 06:07:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1638338840000|2021-12-01 06:07:20|2228.7|2228.4|2229.1|2228.8|2229.3|2229|2228.7|2228.4|6
1638338850000|2021-12-01 06:07:30|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|5
1638338860000|2021-12-01 06:07:40|2228.6|2228.3|2229.2|2228.9|2229.2|2228.9|2228.6|2228.3|1
1638338870000|2021-12-01 06:07:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|5
1638338880000|2021-12-01 06:08:00|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|1
1638338890000|2021-12-01 06:08:10|2229.4|2229.1|2229.8|2229.5|2229.9|2229.6|2229.4|2229.1|11
1638338900000|2021-12-01 06:08:20|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|5
1638338910000|2021-12-01 06:08:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1638338920000|2021-12-01 06:08:40|2229.3|2229|2230.2|2229.9|2230.4|2230.1|2229.3|2229|12
1638338930000|2021-12-01 06:08:50|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1638338940000|2021-12-01 06:09:00|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|12
1638338950000|2021-12-01 06:09:10|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|4
1638338960000|2021-12-01 06:09:20|2230.8|2230.5|2231.2|2230.9|2231.3|2231|2230.8|2230.5|6
1638338970000|2021-12-01 06:09:30|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|5
1638338980000|2021-12-01 06:09:40|2230.6|2230.3|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|3
1638338990000|2021-12-01 06:09:50|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|6
1638339000000|2021-12-01 06:10:00|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|6
1638339010000|2021-12-01 06:10:10|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|15
1638339020000|2021-12-01 06:10:20|2231.8|2231.5|2232|2231.7|2232.4|2232.1|2231.8|2231.5|10
1638339030000|2021-12-01 06:10:30|2231.9|2231.6|2232.7|2232.4|2232.8|2232.5|2231.9|2231.6|16
1638339040000|2021-12-01 06:10:40|2232.8|2232.5|2233.9|2233.6|2233.9|2233.6|2232.7|2232.4|53
1638339050000|2021-12-01 06:10:50|2233.7|2233.4|2233.5|2233.2|2233.9|2233.6|2233.3|2233|20
1638339060000|2021-12-01 06:11:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|5
1638339070000|2021-12-01 06:11:10|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|5
1638339080000|2021-12-01 06:11:20|2233.6|2233.3|2234|2233.7|2234.1|2233.8|2233.6|2233.3|7
1638339090000|2021-12-01 06:11:30|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|5
1638339100000|2021-12-01 06:11:40|2233.7|2233.4|2233.3|2233|2233.8|2233.5|2233.3|2233|9
1638339110000|2021-12-01 06:11:50|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|9
1638339120000|2021-12-01 06:12:00|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|17
1638339130000|2021-12-01 06:12:10|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|4
1638339140000|2021-12-01 06:12:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1638339150000|2021-12-01 06:12:30|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|7
1638339160000|2021-12-01 06:12:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|2
1638339170000|2021-12-01 06:12:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1638339180000|2021-12-01 06:13:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|2
1638339190000|2021-12-01 06:13:10|2232.2|2231.9|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|4
1638339200000|2021-12-01 06:13:20|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|7
1638339210000|2021-12-01 06:13:30|2233.2|2232.9|2233.3|2233|2233.6|2233.3|2233.2|2232.9|9
1638339220000|2021-12-01 06:13:40|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1638339230000|2021-12-01 06:13:50|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|8
1638339240000|2021-12-01 06:14:00|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|4
1638339250000|2021-12-01 06:14:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|5
1638339260000|2021-12-01 06:14:20|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|5
1638339270000|2021-12-01 06:14:30|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|1
1638339280000|2021-12-01 06:14:40|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|1
1638339290000|2021-12-01 06:14:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|1
1638339300000|2021-12-01 06:15:00|2233.4|2233.1|2233.6|2233.3|2234|2233.7|2233.4|2233.1|15
1638339310000|2021-12-01 06:15:10|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|4
1638339320000|2021-12-01 06:15:20|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|6
1638339330000|2021-12-01 06:15:30|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|8
1638339340000|2021-12-01 06:15:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|8
1638339350000|2021-12-01 06:15:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1638339360000|2021-12-01 06:16:00|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1638339370000|2021-12-01 06:16:10|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|6
1638339380000|2021-12-01 06:16:20|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|8
1638339390000|2021-12-01 06:16:30|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|6
1638339400000|2021-12-01 06:16:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|4
1638339410000|2021-12-01 06:16:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1638339420000|2021-12-01 06:17:00|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|5
1638339430000|2021-12-01 06:17:10|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|6
1638339440000|2021-12-01 06:17:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1638339450000|2021-12-01 06:17:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1638339460000|2021-12-01 06:17:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1638339470000|2021-12-01 06:17:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1638339480000|2021-12-01 06:18:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1638339490000|2021-12-01 06:18:10|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|1
1638339500000|2021-12-01 06:18:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1638339510000|2021-12-01 06:18:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1638339520000|2021-12-01 06:18:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1638339530000|2021-12-01 06:18:50|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233|2232.7|17
1638339540000|2021-12-01 06:19:00|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|15
1638339550000|2021-12-01 06:19:10|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|8
1638339560000|2021-12-01 06:19:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1638339570000|2021-12-01 06:19:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1638339580000|2021-12-01 06:19:40|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1638339590000|2021-12-01 06:19:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|1
1638339600000|2021-12-01 06:20:00|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|2
1638339610000|2021-12-01 06:20:10|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|7
1638339620000|2021-12-01 06:20:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1638339630000|2021-12-01 06:20:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1638339640000|2021-12-01 06:20:40|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|3
1638339650000|2021-12-01 06:20:50|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|0
1638339660000|2021-12-01 06:21:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|3
1638339670000|2021-12-01 06:21:10|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|10
1638339680000|2021-12-01 06:21:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|33
1638339690000|2021-12-01 06:21:30|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|18
1638339700000|2021-12-01 06:21:40|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233.3|2233|9
1638339710000|2021-12-01 06:21:50|2233.3|2233|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|6
1638339720000|2021-12-01 06:22:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|1
1638339730000|2021-12-01 06:22:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|1
1638339740000|2021-12-01 06:22:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|10
1638339750000|2021-12-01 06:22:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1638339760000|2021-12-01 06:22:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1638339770000|2021-12-01 06:22:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|6
1638339780000|2021-12-01 06:23:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|2
1638339790000|2021-12-01 06:23:10|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|5
1638339800000|2021-12-01 06:23:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|5
1638339810000|2021-12-01 06:23:30|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|6
1638339820000|2021-12-01 06:23:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|2
1638339830000|2021-12-01 06:23:50|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1638339840000|2021-12-01 06:24:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|7
1638339860000|2021-12-01 06:24:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|4
1638339870000|2021-12-01 06:24:30|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1638339880000|2021-12-01 06:24:40|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|9
1638339890000|2021-12-01 06:24:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.3|2233|3
1638339900000|2021-12-01 06:25:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|5
1638339910000|2021-12-01 06:25:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|6
1638339920000|2021-12-01 06:25:20|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|4
1638339930000|2021-12-01 06:25:30|2233.2|2232.9|2233|2232.7|2233.3|2233|2232.9|2232.6|4
1638339940000|2021-12-01 06:25:40|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1638339950000|2021-12-01 06:25:50|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|3
1638339960000|2021-12-01 06:26:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1638339970000|2021-12-01 06:26:10|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1638339980000|2021-12-01 06:26:20|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|6
1638340000000|2021-12-01 06:26:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1638340010000|2021-12-01 06:26:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1638340020000|2021-12-01 06:27:00|||||||||1
1638340030000|2021-12-01 06:27:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1638340040000|2021-12-01 06:27:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1638340050000|2021-12-01 06:27:30|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|0
1638340060000|2021-12-01 06:27:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1638340070000|2021-12-01 06:27:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|2
1638340080000|2021-12-01 06:28:00|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1638340090000|2021-12-01 06:28:10|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|6
1638340100000|2021-12-01 06:28:20|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|1
1638340110000|2021-12-01 06:28:30|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|1
1638340120000|2021-12-01 06:28:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|3
1638340130000|2021-12-01 06:28:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1638340140000|2021-12-01 06:29:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1638340150000|2021-12-01 06:29:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1638340160000|2021-12-01 06:29:20|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|1
1638340170000|2021-12-01 06:29:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233|2232.7|2
1638340180000|2021-12-01 06:29:40|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|2
1638340190000|2021-12-01 06:29:50|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|2
1638340200000|2021-12-01 06:30:00|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|4
1638340210000|2021-12-01 06:30:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|1
1638340220000|2021-12-01 06:30:20|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|3
1638340230000|2021-12-01 06:30:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.6|2233.3|4
1638340240000|2021-12-01 06:30:40|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.6|2233.3|12
1638340250000|2021-12-01 06:30:50|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|8
1638340260000|2021-12-01 06:31:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|3
1638340270000|2021-12-01 06:31:10|||||||||1
1638340280000|2021-12-01 06:31:20|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|10
1638340290000|2021-12-01 06:31:30|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|5
1638340300000|2021-12-01 06:31:40|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|0
1638340310000|2021-12-01 06:31:50|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|8
1638340320000|2021-12-01 06:32:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1638340330000|2021-12-01 06:32:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|5
1638340340000|2021-12-01 06:32:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1638340350000|2021-12-01 06:32:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1638340360000|2021-12-01 06:32:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1638340370000|2021-12-01 06:32:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1638340380000|2021-12-01 06:33:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|0
1638340390000|2021-12-01 06:33:10|||||||||1
1638340400000|2021-12-01 06:33:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|2
1638340410000|2021-12-01 06:33:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1638340420000|2021-12-01 06:33:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|0
1638340430000|2021-12-01 06:33:50|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|3
1638340440000|2021-12-01 06:34:00|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|1
1638340450000|2021-12-01 06:34:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1638340460000|2021-12-01 06:34:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|0
1638340470000|2021-12-01 06:34:30|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|5
1638340480000|2021-12-01 06:34:40|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|1
1638340490000|2021-12-01 06:34:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|1
1638340510000|2021-12-01 06:35:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1638340520000|2021-12-01 06:35:20|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|1
1638340530000|2021-12-01 06:35:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|0
1638340540000|2021-12-01 06:35:40|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|0
1638340550000|2021-12-01 06:35:50|2233.5|2233.2|2233|2232.7|2233.5|2233.2|2232.9|2232.6|5
1638340560000|2021-12-01 06:36:00|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|4
1638340570000|2021-12-01 06:36:10|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|0
1638340580000|2021-12-01 06:36:20|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|5
1638340590000|2021-12-01 06:36:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1638340600000|2021-12-01 06:36:40|2232.9|2232.6|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|7
1638340610000|2021-12-01 06:36:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|5
1638340620000|2021-12-01 06:37:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|1
1638340630000|2021-12-01 06:37:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|5
1638340640000|2021-12-01 06:37:20|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|1
1638340650000|2021-12-01 06:37:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1638340660000|2021-12-01 06:37:40|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|6
1638340670000|2021-12-01 06:37:50|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|3
1638340680000|2021-12-01 06:38:00|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|1
1638340690000|2021-12-01 06:38:10|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|1
1638340700000|2021-12-01 06:38:20|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|1
1638340710000|2021-12-01 06:38:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|1
1638340720000|2021-12-01 06:38:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1638340730000|2021-12-01 06:38:50|2233.6|2233.3|2233.3|2233|2233.7|2233.4|2233.3|2233|8
1638340740000|2021-12-01 06:39:00|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|1
1638340770000|2021-12-01 06:39:30|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|7
1638340780000|2021-12-01 06:39:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1638340790000|2021-12-01 06:39:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1638340800000|2021-12-01 06:40:00|2233.2|2232.9|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|1
1638340810000|2021-12-01 06:40:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1638340820000|2021-12-01 06:40:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|2
1638340830000|2021-12-01 06:40:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1638340840000|2021-12-01 06:40:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1638340850000|2021-12-01 06:40:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|5
1638340860000|2021-12-01 06:41:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1638340870000|2021-12-01 06:41:10|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.1|2230.8|95
1638340880000|2021-12-01 06:41:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|2
1638340890000|2021-12-01 06:41:30|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|5
1638340900000|2021-12-01 06:41:40|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|8
1638340910000|2021-12-01 06:41:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1638340920000|2021-12-01 06:42:00|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|2
1638340930000|2021-12-01 06:42:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1638340940000|2021-12-01 06:42:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|6
1638340950000|2021-12-01 06:42:30|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|3
1638340960000|2021-12-01 06:42:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|2
1638340970000|2021-12-01 06:42:50|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|2
1638340980000|2021-12-01 06:43:00|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.8|2230.5|0
1638340990000|2021-12-01 06:43:10|||||||||2
1638341000000|2021-12-01 06:43:20|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1638341010000|2021-12-01 06:43:30|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|1
1638341020000|2021-12-01 06:43:40|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|4
1638341030000|2021-12-01 06:43:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1638341040000|2021-12-01 06:44:00|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|16
1638341050000|2021-12-01 06:44:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|5
1638341060000|2021-12-01 06:44:20|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|3
1638341070000|2021-12-01 06:44:30|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.3|2229|6
1638341080000|2021-12-01 06:44:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.3|2229|9
1638341090000|2021-12-01 06:44:50|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|0
1638341100000|2021-12-01 06:45:00|2229.7|2229.4|2229.6|2229.3|2230|2229.7|2229.5|2229.2|9
1638341110000|2021-12-01 06:45:10|2229.5|2229.2|2230.1|2229.8|2230.1|2229.8|2229.5|2229.2|7
1638341120000|2021-12-01 06:45:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1638341130000|2021-12-01 06:45:30|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|12
1638341140000|2021-12-01 06:45:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|4
1638341150000|2021-12-01 06:45:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230|2229.7|6
1638341160000|2021-12-01 06:46:00|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.5|2229.2|13
1638341170000|2021-12-01 06:46:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1638341180000|2021-12-01 06:46:20|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|7
1638341190000|2021-12-01 06:46:30|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|5
1638341200000|2021-12-01 06:46:40|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|7
1638341210000|2021-12-01 06:46:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1638341220000|2021-12-01 06:47:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1638341230000|2021-12-01 06:47:10|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|4
1638341240000|2021-12-01 06:47:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|3
1638341250000|2021-12-01 06:47:30|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229|2228.7|1
1638341260000|2021-12-01 06:47:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1638341280000|2021-12-01 06:48:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1638341290000|2021-12-01 06:48:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1638341300000|2021-12-01 06:48:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1638341310000|2021-12-01 06:48:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1638341320000|2021-12-01 06:48:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1638341330000|2021-12-01 06:48:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1638341340000|2021-12-01 06:49:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|10
1638341350000|2021-12-01 06:49:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1638341360000|2021-12-01 06:49:20|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|0
1638341370000|2021-12-01 06:49:30|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.7|2228.4|1
1638341380000|2021-12-01 06:49:40|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1638341390000|2021-12-01 06:49:50|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1638341400000|2021-12-01 06:50:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1638341420000|2021-12-01 06:50:20|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|3
1638341430000|2021-12-01 06:50:30|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|1
1638341440000|2021-12-01 06:50:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1638341450000|2021-12-01 06:50:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1638341460000|2021-12-01 06:51:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|2
1638341470000|2021-12-01 06:51:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1638341480000|2021-12-01 06:51:20|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|4
1638341490000|2021-12-01 06:51:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|1
1638341500000|2021-12-01 06:51:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1638341510000|2021-12-01 06:51:50|2230.7|2230.4|2230.5|2230.2|2230.9|2230.6|2230.5|2230.2|6
1638341520000|2021-12-01 06:52:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.1|2229.8|1
1638341530000|2021-12-01 06:52:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1638341540000|2021-12-01 06:52:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1638341550000|2021-12-01 06:52:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1638341570000|2021-12-01 06:52:50|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|0
1638341580000|2021-12-01 06:53:00|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|1
1638341590000|2021-12-01 06:53:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1638341600000|2021-12-01 06:53:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1638341610000|2021-12-01 06:53:30|2229.6|2229.3|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|2
1638341620000|2021-12-01 06:53:40|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.2|2228.9|3
1638341630000|2021-12-01 06:53:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1638341640000|2021-12-01 06:54:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1638341650000|2021-12-01 06:54:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1638341660000|2021-12-01 06:54:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1638341670000|2021-12-01 06:54:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1638341680000|2021-12-01 06:54:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1638341690000|2021-12-01 06:54:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1638341700000|2021-12-01 06:55:00|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|5
1638341710000|2021-12-01 06:55:10|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|2
1638341720000|2021-12-01 06:55:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1638341730000|2021-12-01 06:55:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|2
1638341740000|2021-12-01 06:55:40|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|1
1638341750000|2021-12-01 06:55:50|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|2
1638341760000|2021-12-01 06:56:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1638341770000|2021-12-01 06:56:10|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|0
1638341780000|2021-12-01 06:56:20|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|0
1638341790000|2021-12-01 06:56:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1638341800000|2021-12-01 06:56:40|2230.5|2230.2|2230.8|2230.5|2230.9|2230.6|2230.5|2230.2|8
1638341810000|2021-12-01 06:56:50|2230.9|2230.6|2231.3|2231|2231.3|2231|2230.9|2230.6|2
1638341820000|2021-12-01 06:57:00|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.4|2230.1|13
1638341830000|2021-12-01 06:57:10|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|1
1638341840000|2021-12-01 06:57:20|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|2
1638341870000|2021-12-01 06:57:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1638341880000|2021-12-01 06:58:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1638341890000|2021-12-01 06:58:10|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|4
1638341900000|2021-12-01 06:58:20|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.8|2229.5|2
1638341910000|2021-12-01 06:58:30|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|3
1638341920000|2021-12-01 06:58:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1638341930000|2021-12-01 06:58:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230|2229.7|1
1638341940000|2021-12-01 06:59:00|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|4
1638341950000|2021-12-01 06:59:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1638341960000|2021-12-01 06:59:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1638341970000|2021-12-01 06:59:30|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|5
1638341980000|2021-12-01 06:59:40|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1638341990000|2021-12-01 06:59:50|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|1
1638342000000|2021-12-01 07:00:00|2230.3|2230|2231.2|2230.9|2231.2|2230.9|2229.7|2229.4|14
1638342010000|2021-12-01 07:00:10|2231|2230.7|2231.1|2230.8|2231.4|2231.1|2230.9|2230.6|31
1638342020000|2021-12-01 07:00:20|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|1
1638342030000|2021-12-01 07:00:30|2231.5|2231.2|2232.1|2231.8|2232.1|2231.8|2231.4|2231.1|14
1638342040000|2021-12-01 07:00:40|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2231.9|2231.6|16
1638342050000|2021-12-01 07:00:50|2232|2231.7|2232.5|2232.2|2232.5|2232.2|2232|2231.7|4
1638342060000|2021-12-01 07:01:00|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.3|2232|17
1638342070000|2021-12-01 07:01:10|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|4
1638342080000|2021-12-01 07:01:20|2232.2|2231.9|2233|2232.7|2233.2|2232.9|2232.1|2231.8|10
1638342090000|2021-12-01 07:01:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1638342100000|2021-12-01 07:01:40|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232|2231.7|11
1638342110000|2021-12-01 07:01:50|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.5|2231.2|31
1638342120000|2021-12-01 07:02:00|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|38
1638342130000|2021-12-01 07:02:10|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|20
1638342140000|2021-12-01 07:02:20|2231.2|2230.9|2230.4|2230.1|2231.4|2231.1|2230.4|2230.1|4
1638342150000|2021-12-01 07:02:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|2
1638342160000|2021-12-01 07:02:40|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|5
1638342170000|2021-12-01 07:02:50|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.8|2229.5|6
1638342180000|2021-12-01 07:03:00|2229.9|2229.6|2230.3|2230|2230.3|2230|2229.7|2229.4|0
1638342190000|2021-12-01 07:03:10|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|2
1638342200000|2021-12-01 07:03:20|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|1
1638342210000|2021-12-01 07:03:30|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.3|2230|3
1638342220000|2021-12-01 07:03:40|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.4|2229.1|3
1638342230000|2021-12-01 07:03:50|2229.8|2229.5|2230.8|2230.5|2231.3|2231|2229.8|2229.5|28
1638342240000|2021-12-01 07:04:00|2230.9|2230.6|2229.9|2229.6|2230.9|2230.6|2229.8|2229.5|5
1638342250000|2021-12-01 07:04:10|2230|2229.7|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|6
1638342260000|2021-12-01 07:04:20|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2229.2|2228.9|3
1638342280000|2021-12-01 07:04:40|2229.2|2228.9|2229|2228.7|2229.3|2229|2229|2228.7|3
1638342290000|2021-12-01 07:04:50|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|4
1638342300000|2021-12-01 07:05:00|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|17
1638342310000|2021-12-01 07:05:10|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.4|2227.1|31
1638342320000|2021-12-01 07:05:20|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|5
1638342330000|2021-12-01 07:05:30|2227.4|2227.1|2228.1|2227.8|2228.6|2228.3|2227.4|2227.1|11
1638342340000|2021-12-01 07:05:40|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|3
1638342350000|2021-12-01 07:05:50|2228.5|2228.2|2228.6|2228.3|2228.8|2228.5|2228.4|2228.1|4
1638342360000|2021-12-01 07:06:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|3
1638342370000|2021-12-01 07:06:10|2228.7|2228.4|2229.3|2229|2229.5|2229.2|2228.6|2228.3|9
1638342380000|2021-12-01 07:06:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1638342390000|2021-12-01 07:06:30|2229.8|2229.5|2230.8|2230.5|2230.8|2230.5|2229.8|2229.5|11
1638342400000|2021-12-01 07:06:40|2230.9|2230.6|2230.9|2230.6|2231.4|2231.1|2230.8|2230.5|11
1638342410000|2021-12-01 07:06:50|2231|2230.7|2231.5|2231.2|2231.6|2231.3|2231|2230.7|6
1638342420000|2021-12-01 07:07:00|2231.4|2231.1|2231.1|2230.8|2231.5|2231.2|2231|2230.7|4
1638342430000|2021-12-01 07:07:10|2231.3|2231|2231.5|2231.2|2231.8|2231.5|2231.3|2231|10
1638342440000|2021-12-01 07:07:20|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|2
1638342450000|2021-12-01 07:07:30|2231.7|2231.4|2232.1|2231.8|2232.3|2232|2231.7|2231.4|2
1638342460000|2021-12-01 07:07:40|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|0
1638342470000|2021-12-01 07:07:50|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|2
1638342480000|2021-12-01 07:08:00|2231.7|2231.4|2232|2231.7|2232.2|2231.9|2231.7|2231.4|0
1638342490000|2021-12-01 07:08:10|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.6|2231.3|3
1638342500000|2021-12-01 07:08:20|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|0
1638342510000|2021-12-01 07:08:30|2231.3|2231|2231.7|2231.4|2231.8|2231.5|2231.3|2231|4
1638342520000|2021-12-01 07:08:40|2231.6|2231.3|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|6
1638342530000|2021-12-01 07:08:50|2231.5|2231.2|2231|2230.7|2231.5|2231.2|2231|2230.7|0
1638342540000|2021-12-01 07:09:00|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|2
1638342550000|2021-12-01 07:09:10|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|4
1638342560000|2021-12-01 07:09:20|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.3|2230|1
1638342570000|2021-12-01 07:09:30|2230.3|2230|2230.7|2230.4|2230.9|2230.6|2230.3|2230|2
1638342580000|2021-12-01 07:09:40|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|0
1638342590000|2021-12-01 07:09:50|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|2
1638342600000|2021-12-01 07:10:00|2230|2229.7|2230.4|2230.1|2230.7|2230.4|2230|2229.7|4
1638342610000|2021-12-01 07:10:10|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|1
1638342620000|2021-12-01 07:10:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|0
1638342630000|2021-12-01 07:10:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|4
1638342640000|2021-12-01 07:10:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|1
1638342650000|2021-12-01 07:10:50|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|2
1638342660000|2021-12-01 07:11:00|2230.5|2230.2|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|3
1638342670000|2021-12-01 07:11:10|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|0
1638342680000|2021-12-01 07:11:20|2230.8|2230.5|2231.7|2231.4|2231.9|2231.6|2230.8|2230.5|15
1638342690000|2021-12-01 07:11:30|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|1
1638342700000|2021-12-01 07:11:40|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|1
1638342710000|2021-12-01 07:11:50|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|18
1638342720000|2021-12-01 07:12:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2230.7|2230.4|4
1638342730000|2021-12-01 07:12:10|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|9
1638342740000|2021-12-01 07:12:20|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|8
1638342750000|2021-12-01 07:12:30|2230.7|2230.4|2231.2|2230.9|2231.3|2231|2230.7|2230.4|0
1638342760000|2021-12-01 07:12:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|1
1638342770000|2021-12-01 07:12:50|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|0
1638342780000|2021-12-01 07:13:00|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|0
1638342790000|2021-12-01 07:13:10|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|4
1638342800000|2021-12-01 07:13:20|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|11
1638342810000|2021-12-01 07:13:30|2231|2230.7|2231.1|2230.8|2231.2|2230.9|2231|2230.7|2
1638342820000|2021-12-01 07:13:40|2231|2230.7|2231|2230.7|2231.2|2230.9|2231|2230.7|1
1638342830000|2021-12-01 07:13:50|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|1
1638342840000|2021-12-01 07:14:00|2230.8|2230.5|2230.7|2230.4|2231.1|2230.8|2230.5|2230.2|0
1638342850000|2021-12-01 07:14:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|3
1638342860000|2021-12-01 07:14:20|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|11
1638342870000|2021-12-01 07:14:30|2231|2230.7|2231.2|2230.9|2231.3|2231|2231|2230.7|2
1638342880000|2021-12-01 07:14:40|2231.1|2230.8|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|1
1638342890000|2021-12-01 07:14:50|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|3
1638342900000|2021-12-01 07:15:00|2230.9|2230.6|2231|2230.7|2231.2|2230.9|2230.8|2230.5|3
1638342910000|2021-12-01 07:15:10|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231|2230.7|2
1638342920000|2021-12-01 07:15:20|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|0
1638342930000|2021-12-01 07:15:30|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|3
1638342940000|2021-12-01 07:15:40|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.3|2231|2
1638342950000|2021-12-01 07:15:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231|2230.7|0
1638342960000|2021-12-01 07:16:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|4
1638342970000|2021-12-01 07:16:10|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.4|2231.1|5
1638342980000|2021-12-01 07:16:20|2231.6|2231.3|2230.7|2230.4|2231.8|2231.5|2230.7|2230.4|0
1638342990000|2021-12-01 07:16:30|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|1
1638343000000|2021-12-01 07:16:40|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|1
1638343010000|2021-12-01 07:16:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1638343020000|2021-12-01 07:17:00|2230.4|2230.1|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|5
1638343030000|2021-12-01 07:17:10|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|1
1638343040000|2021-12-01 07:17:20|2230.2|2229.9|2230|2229.7|2230.3|2230|2230|2229.7|4
1638343050000|2021-12-01 07:17:30|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|0
1638343060000|2021-12-01 07:17:40|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1638343070000|2021-12-01 07:17:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|2
1638343080000|2021-12-01 07:18:00|2230.5|2230.2|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|0
1638343090000|2021-12-01 07:18:10|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1638343100000|2021-12-01 07:18:20|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|3
1638343120000|2021-12-01 07:18:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1638343130000|2021-12-01 07:18:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1638343140000|2021-12-01 07:19:00|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2230.1|2229.8|0
1638343150000|2021-12-01 07:19:10|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|0
1638343160000|2021-12-01 07:19:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|1
1638343170000|2021-12-01 07:19:30|2230.2|2229.9|2229.9|2229.6|2230.3|2230|2229.9|2229.6|3
1638343180000|2021-12-01 07:19:40|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|0
1638343190000|2021-12-01 07:19:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1638343200000|2021-12-01 07:20:00|2229.8|2229.5|2229.9|2229.6|2230.3|2230|2229.8|2229.5|3
1638343210000|2021-12-01 07:20:10|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|0
1638343220000|2021-12-01 07:20:20|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|3
1638343230000|2021-12-01 07:20:30|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|5
1638343240000|2021-12-01 07:20:40|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|1
1638343250000|2021-12-01 07:20:50|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|4
1638343260000|2021-12-01 07:21:00|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.7|2228.4|4
1638343270000|2021-12-01 07:21:10|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|11
1638343280000|2021-12-01 07:21:20|2228.7|2228.4|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|3
1638343290000|2021-12-01 07:21:30|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.7|2228.4|1
1638343310000|2021-12-01 07:21:50|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1638343320000|2021-12-01 07:22:00|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|0
1638343330000|2021-12-01 07:22:10|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1638343340000|2021-12-01 07:22:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1638343350000|2021-12-01 07:22:30|2228.5|2228.2|2228.9|2228.6|2229.2|2228.9|2228.5|2228.2|7
1638343360000|2021-12-01 07:22:40|2229|2228.7|2228.6|2228.3|2229|2228.7|2228.6|2228.3|0
1638343370000|2021-12-01 07:22:50|2228.7|2228.4|2228.7|2228.4|2229|2228.7|2228.5|2228.2|3
1638343380000|2021-12-01 07:23:00|2228.6|2228.3|2228.1|2227.8|2228.9|2228.6|2228.1|2227.8|29
1638343390000|2021-12-01 07:23:10|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.7|2227.4|4
1638343400000|2021-12-01 07:23:20|2227.7|2227.4|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|0
1638343410000|2021-12-01 07:23:30|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|2
1638343430000|2021-12-01 07:23:50|2227.4|2227.1|2227.7|2227.4|2228.1|2227.8|2227.4|2227.1|7
1638343440000|2021-12-01 07:24:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|3
1638343450000|2021-12-01 07:24:10|2227.8|2227.5|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|4
1638343460000|2021-12-01 07:24:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2227.8|2227.5|1
1638343470000|2021-12-01 07:24:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1638343480000|2021-12-01 07:24:40|2228|2227.7|2228.1|2227.8|2228.3|2228|2228|2227.7|1
1638343490000|2021-12-01 07:24:50|2228|2227.7|2228.1|2227.8|2228.3|2228|2227.9|2227.6|3
1638343500000|2021-12-01 07:25:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.5|2227.2|7
1638343510000|2021-12-01 07:25:10|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|1
1638343520000|2021-12-01 07:25:20|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.4|2227.1|5
1638343530000|2021-12-01 07:25:30|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.3|2227|10
1638343540000|2021-12-01 07:25:40|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|1
1638343550000|2021-12-01 07:25:50|2227.1|2226.8|2227.2|2226.9|2227.4|2227.1|2227.1|2226.8|4
1638343560000|2021-12-01 07:26:00|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1638343570000|2021-12-01 07:26:10|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227.1|2226.8|8
1638343580000|2021-12-01 07:26:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1638343590000|2021-12-01 07:26:30|2227.3|2227|2227.3|2227|2227.6|2227.3|2227.2|2226.9|5
1638343600000|2021-12-01 07:26:40|2227.2|2226.9|2227|2226.7|2227.3|2227|2227|2226.7|8
1638343610000|2021-12-01 07:26:50|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|3
1638343620000|2021-12-01 07:27:00|2226.9|2226.6|2226.8|2226.5|2227|2226.7|2226.8|2226.5|6
1638343630000|2021-12-01 07:27:10|2226.7|2226.4|2226.8|2226.5|2227|2226.7|2226.6|2226.3|6
1638343640000|2021-12-01 07:27:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1638343650000|2021-12-01 07:27:30|2226.8|2226.5|2227.1|2226.8|2227.5|2227.2|2226.7|2226.4|20
1638343660000|2021-12-01 07:27:40|2227|2226.7|2227.7|2227.4|2227.9|2227.6|2227|2226.7|6
1638343670000|2021-12-01 07:27:50|2228|2227.7|2228.1|2227.8|2228.3|2228|2227.7|2227.4|1
1638343680000|2021-12-01 07:28:00|2228.3|2228|2228.1|2227.8|2228.3|2228|2228|2227.7|3
1638343690000|2021-12-01 07:28:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1638343700000|2021-12-01 07:28:20|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|2
1638343710000|2021-12-01 07:28:30|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|6
1638343720000|2021-12-01 07:28:40|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1638343730000|2021-12-01 07:28:50|2228|2227.7|2228.3|2228|2228.5|2228.2|2228|2227.7|2
1638343740000|2021-12-01 07:29:00|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.3|2228|0
1638343750000|2021-12-01 07:29:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|3
1638343760000|2021-12-01 07:29:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|3
1638343770000|2021-12-01 07:29:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1638343780000|2021-12-01 07:29:40|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2228|2227.7|2
1638343790000|2021-12-01 07:29:50|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|0
1638343800000|2021-12-01 07:30:00|2227.8|2227.5|2227.3|2227|2227.9|2227.6|2227.3|2227|2
1638343810000|2021-12-01 07:30:10|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|3
1638343820000|2021-12-01 07:30:20|2227.5|2227.2|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|1
1638343830000|2021-12-01 07:30:30|2227.3|2227|2227.8|2227.5|2227.9|2227.6|2227.3|2227|1
1638343840000|2021-12-01 07:30:40|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1638343850000|2021-12-01 07:30:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|10
1638343860000|2021-12-01 07:31:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.7|2227.4|0
1638343870000|2021-12-01 07:31:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1638343880000|2021-12-01 07:31:20|2228.3|2228|2227.7|2227.4|2228.5|2228.2|2227.6|2227.3|2
1638343890000|2021-12-01 07:31:30|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|0
1638343900000|2021-12-01 07:31:40|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|0
1638343910000|2021-12-01 07:31:50|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|1
1638343920000|2021-12-01 07:32:00|2227.8|2227.5|2228.4|2228.1|2228.5|2228.2|2227.8|2227.5|3
1638343930000|2021-12-01 07:32:10|2228.5|2228.2|2228.1|2227.8|2228.7|2228.4|2228.1|2227.8|4
1638343940000|2021-12-01 07:32:20|2228|2227.7|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|2
1638343950000|2021-12-01 07:32:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|2
1638343960000|2021-12-01 07:32:40|2228|2227.7|2227.3|2227|2228|2227.7|2227.3|2227|2
1638343970000|2021-12-01 07:32:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1638343980000|2021-12-01 07:33:00|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.2|2226.9|1
1638343990000|2021-12-01 07:33:10|2227.2|2226.9|2226.6|2226.3|2227.2|2226.9|2226.6|2226.3|7
1638344000000|2021-12-01 07:33:20|2226.5|2226.2|2227|2226.7|2227|2226.7|2226.4|2226.1|6
1638344010000|2021-12-01 07:33:30|2227.4|2227.1|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|3
1638344020000|2021-12-01 07:33:40|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.4|2227.1|0
1638344030000|2021-12-01 07:33:50|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|2
1638344040000|2021-12-01 07:34:00|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.2|2226.9|11
1638344050000|2021-12-01 07:34:10|2227.4|2227.1|2228.1|2227.8|2228.2|2227.9|2227.4|2227.1|1
1638344060000|2021-12-01 07:34:20|2228|2227.7|2227.9|2227.6|2228.3|2228|2227.9|2227.6|1
1638344070000|2021-12-01 07:34:30|2228|2227.7|2227|2226.7|2228|2227.7|2227|2226.7|3
1638344080000|2021-12-01 07:34:40|2227.1|2226.8|2226.4|2226.1|2227.1|2226.8|2226.3|2226|5
1638344090000|2021-12-01 07:34:50|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2225.9|2225.6|14
1638344100000|2021-12-01 07:35:00|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.8|2225.5|3
1638344110000|2021-12-01 07:35:10|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.7|2225.4|1
1638344120000|2021-12-01 07:35:20|2225.5|2225.2|2226.1|2225.8|2226.4|2226.1|2225.5|2225.2|3
1638344130000|2021-12-01 07:35:30|2226.2|2225.9|2226.9|2226.6|2227.2|2226.9|2226.1|2225.8|2
1638344140000|2021-12-01 07:35:40|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.8|2226.5|0
1638344150000|2021-12-01 07:35:50|2226.9|2226.6|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|0
1638344160000|2021-12-01 07:36:00|2226.7|2226.4|2226.5|2226.2|2227.1|2226.8|2226.5|2226.2|2
1638344170000|2021-12-01 07:36:10|2226.6|2226.3|2227.1|2226.8|2227.3|2227|2226.6|2226.3|2
1638344180000|2021-12-01 07:36:20|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.9|2226.6|0
1638344190000|2021-12-01 07:36:30|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|1
1638344200000|2021-12-01 07:36:40|2226.5|2226.2|2227.1|2226.8|2227.1|2226.8|2226.5|2226.2|0
1638344210000|2021-12-01 07:36:50|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2227|2226.7|1
1638344220000|2021-12-01 07:37:00|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.3|2227|0
1638344230000|2021-12-01 07:37:10|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.1|2226.8|4
1638344240000|2021-12-01 07:37:20|2227.1|2226.8|2228.4|2228.1|2228.4|2228.1|2227.1|2226.8|2
1638344250000|2021-12-01 07:37:30|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2227.9|2227.6|17
1638344260000|2021-12-01 07:37:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1638344270000|2021-12-01 07:37:50|2228.2|2227.9|2228.1|2227.8|2228.3|2228|2227.8|2227.5|1
1638344280000|2021-12-01 07:38:00|2228.2|2227.9|2228|2227.7|2228.4|2228.1|2227.9|2227.6|24
1638344290000|2021-12-01 07:38:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|6
1638344300000|2021-12-01 07:38:20|2228|2227.7|2227.6|2227.3|2228.1|2227.8|2227.6|2227.3|6
1638344310000|2021-12-01 07:38:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|1
1638344320000|2021-12-01 07:38:40|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|1
1638344330000|2021-12-01 07:38:50|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.2|2226.9|4
1638344340000|2021-12-01 07:39:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1638344350000|2021-12-01 07:39:10|2227.3|2227|2226.7|2226.4|2227.4|2227.1|2226.5|2226.2|2
1638344360000|2021-12-01 07:39:20|2226.6|2226.3|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|2
1638344370000|2021-12-01 07:39:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|7
1638344380000|2021-12-01 07:39:40|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|0
1638344390000|2021-12-01 07:39:50|2226.9|2226.6|2226.6|2226.3|2227|2226.7|2226.6|2226.3|0
1638344400000|2021-12-01 07:40:00|2226.5|2226.2|2227.4|2227.1|2227.4|2227.1|2226.4|2226.1|4
1638344410000|2021-12-01 07:40:10|2227.5|2227.2|2227.3|2227|2227.9|2227.6|2227.3|2227|2
1638344420000|2021-12-01 07:40:20|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.2|2226.9|2
1638344430000|2021-12-01 07:40:30|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|0
1638344440000|2021-12-01 07:40:40|2227|2226.7|2228|2227.7|2228|2227.7|2227|2226.7|2
1638344450000|2021-12-01 07:40:50|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|0
1638344460000|2021-12-01 07:41:00|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.3|2227|1
1638344470000|2021-12-01 07:41:10|2227.3|2227|2227|2226.7|2227.3|2227|2227|2226.7|2
1638344480000|2021-12-01 07:41:20|2227.1|2226.8|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|0
1638344490000|2021-12-01 07:41:30|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|3
1638344500000|2021-12-01 07:41:40|2227.3|2227|2227|2226.7|2227.3|2227|2227|2226.7|2
1638344510000|2021-12-01 07:41:50|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|2
1638344520000|2021-12-01 07:42:00|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1638344530000|2021-12-01 07:42:10|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.3|2227|2
1638344540000|2021-12-01 07:42:20|2227.7|2227.4|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|1
1638344550000|2021-12-01 07:42:30|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.2|2227.9|0
1638344560000|2021-12-01 07:42:40|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|3
1638344570000|2021-12-01 07:42:50|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|1
1638344580000|2021-12-01 07:43:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1638344590000|2021-12-01 07:43:10|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|3
1638344600000|2021-12-01 07:43:20|2228.5|2228.2|2229.2|2228.9|2229.2|2228.9|2228.4|2228.1|4
1638344610000|2021-12-01 07:43:30|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2228.9|2228.6|3
1638344620000|2021-12-01 07:43:40|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.2|2228.9|3
1638344630000|2021-12-01 07:43:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1638344640000|2021-12-01 07:44:00|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.6|2228.3|7
1638344650000|2021-12-01 07:44:10|2229.1|2228.8|2229.7|2229.4|2230.1|2229.8|2229.1|2228.8|10
1638344660000|2021-12-01 07:44:20|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1638344670000|2021-12-01 07:44:30|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.9|2229.6|4
1638344680000|2021-12-01 07:44:40|2230.2|2229.9|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|2
1638344690000|2021-12-01 07:44:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|27
1638344700000|2021-12-01 07:45:00|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|8
1638344710000|2021-12-01 07:45:10|2231.3|2231|2230.7|2230.4|2231.3|2231|2230.7|2230.4|3
1638344720000|2021-12-01 07:45:20|2230.9|2230.6|2230.8|2230.5|2231.3|2231|2230.8|2230.5|2
1638344730000|2021-12-01 07:45:30|2230.6|2230.3|2229.7|2229.4|2230.6|2230.3|2229.5|2229.2|14
1638344740000|2021-12-01 07:45:40|2229.4|2229.1|2230|2229.7|2230.1|2229.8|2229.4|2229.1|14
1638344750000|2021-12-01 07:45:50|2229.9|2229.6|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|1
1638344760000|2021-12-01 07:46:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|1
1638344770000|2021-12-01 07:46:10|2229.8|2229.5|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|4
1638344780000|2021-12-01 07:46:20|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2229|2228.7|8
1638344790000|2021-12-01 07:46:30|2229.1|2228.8|2229.1|2228.8|2229.6|2229.3|2229|2228.7|3
1638344800000|2021-12-01 07:46:40|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|1
1638344810000|2021-12-01 07:46:50|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|0
1638344820000|2021-12-01 07:47:00|2229.7|2229.4|2229.3|2229|2229.9|2229.6|2229.2|2228.9|3
1638344830000|2021-12-01 07:47:10|2229.2|2228.9|2229.5|2229.2|2229.7|2229.4|2229.1|2228.8|0
1638344840000|2021-12-01 07:47:20|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|2
1638344850000|2021-12-01 07:47:30|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.7|2229.4|1
1638344860000|2021-12-01 07:47:40|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.7|2229.4|1
1638344870000|2021-12-01 07:47:50|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1638344880000|2021-12-01 07:48:00|2230.1|2229.8|2230.3|2230|2230.6|2230.3|2230.1|2229.8|2
1638344890000|2021-12-01 07:48:10|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2229.8|2229.5|0
1638344900000|2021-12-01 07:48:20|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|0
1638344910000|2021-12-01 07:48:30|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|5
1638344920000|2021-12-01 07:48:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|2
1638344930000|2021-12-01 07:48:50|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230|2229.7|3
1638344940000|2021-12-01 07:49:00|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2229.8|2229.5|3
1638344950000|2021-12-01 07:49:10|2230|2229.7|2230.3|2230|2230.4|2230.1|2230|2229.7|0
1638344960000|2021-12-01 07:49:20|2230.4|2230.1|2230.9|2230.6|2230.9|2230.6|2230.3|2230|1
1638344970000|2021-12-01 07:49:30|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|0
1638344980000|2021-12-01 07:49:40|2230.6|2230.3|2230.5|2230.2|2230.8|2230.5|2230.3|2230|0
1638344990000|2021-12-01 07:49:50|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|0
1638345000000|2021-12-01 07:50:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|0
1638345010000|2021-12-01 07:50:10|2230.4|2230.1|2230.1|2229.8|2230.5|2230.2|2230|2229.7|4
1638345020000|2021-12-01 07:50:20|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|2
1638345030000|2021-12-01 07:50:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1638345040000|2021-12-01 07:50:40|2230|2229.7|2230.4|2230.1|2230.4|2230.1|2230|2229.7|1
1638345050000|2021-12-01 07:50:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|0
1638345060000|2021-12-01 07:51:00|2230.2|2229.9|2230.3|2230|2230.7|2230.4|2230|2229.7|8
1638345070000|2021-12-01 07:51:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|1
1638345080000|2021-12-01 07:51:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1638345090000|2021-12-01 07:51:30|2230|2229.7|2229.7|2229.4|2230.1|2229.8|2229.6|2229.3|5
1638345100000|2021-12-01 07:51:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1638345110000|2021-12-01 07:51:50|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|0
1638345120000|2021-12-01 07:52:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.8|2229.5|9
1638345130000|2021-12-01 07:52:10|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|1
1638345140000|2021-12-01 07:52:20|2230.2|2229.9|2230|2229.7|2230.3|2230|2230|2229.7|2
1638345150000|2021-12-01 07:52:30|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|2
1638345160000|2021-12-01 07:52:40|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|0
1638345170000|2021-12-01 07:52:50|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|1
1638345180000|2021-12-01 07:53:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|1
1638345190000|2021-12-01 07:53:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|3
1638345200000|2021-12-01 07:53:20|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.3|2229|4
1638345210000|2021-12-01 07:53:30|2229.5|2229.2|2229.5|2229.2|2230|2229.7|2229.5|2229.2|10
1638345220000|2021-12-01 07:53:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1638345230000|2021-12-01 07:53:50|2229.1|2228.8|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|1
1638345240000|2021-12-01 07:54:00|2229.6|2229.3|2230|2229.7|2230.1|2229.8|2229.5|2229.2|1
1638345250000|2021-12-01 07:54:10|2230.1|2229.8|2229.6|2229.3|2230.1|2229.8|2229.5|2229.2|1
1638345260000|2021-12-01 07:54:20|2229.5|2229.2|2229.3|2229|2229.6|2229.3|2229.2|2228.9|0
1638345270000|2021-12-01 07:54:30|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229|2228.7|6
1638345280000|2021-12-01 07:54:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1638345290000|2021-12-01 07:54:50|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|1
1638345300000|2021-12-01 07:55:00|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2228.8|2228.5|7
1638345310000|2021-12-01 07:55:10|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1638345320000|2021-12-01 07:55:20|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|8
1638345330000|2021-12-01 07:55:30|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|0
1638345340000|2021-12-01 07:55:40|2228.9|2228.6|2229|2228.7|2229.2|2228.9|2228.8|2228.5|1
1638345350000|2021-12-01 07:55:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|0
1638345360000|2021-12-01 07:56:00|2229.1|2228.8|2229.3|2229|2229.5|2229.2|2228.9|2228.6|1
1638345370000|2021-12-01 07:56:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2228.9|2228.6|1
1638345380000|2021-12-01 07:56:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1638345390000|2021-12-01 07:56:30|2229.4|2229.1|2228.6|2228.3|2229.4|2229.1|2228.6|2228.3|2
1638345400000|2021-12-01 07:56:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1638345410000|2021-12-01 07:56:50|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228.2|2227.9|8
1638345420000|2021-12-01 07:57:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|0
1638345430000|2021-12-01 07:57:10|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|2
1638345440000|2021-12-01 07:57:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.7|2228.4|0
1638345450000|2021-12-01 07:57:30|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.7|2228.4|4
1638345460000|2021-12-01 07:57:40|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|0
1638345470000|2021-12-01 07:57:50|2229|2228.7|2229|2228.7|2229.2|2228.9|2228.9|2228.6|1
1638345480000|2021-12-01 07:58:00|2228.9|2228.6|2228.7|2228.4|2229.4|2229.1|2228.6|2228.3|2
1638345490000|2021-12-01 07:58:10|2228.6|2228.3|2229|2228.7|2229.2|2228.9|2228.6|2228.3|4
1638345500000|2021-12-01 07:58:20|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|3
1638345510000|2021-12-01 07:58:30|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.6|2228.3|4
1638345520000|2021-12-01 07:58:40|2228.8|2228.5|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|3
1638345530000|2021-12-01 07:58:50|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|0
1638345540000|2021-12-01 07:59:00|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|1
1638345550000|2021-12-01 07:59:10|2229.3|2229|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|4
1638345560000|2021-12-01 07:59:20|2229.2|2228.9|2229|2228.7|2229.4|2229.1|2228.8|2228.5|7
1638345570000|2021-12-01 07:59:30|2229.1|2228.8|2228.5|2228.2|2229.2|2228.9|2228.4|2228.1|3
1638345580000|2021-12-01 07:59:40|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.8|2227.5|11
1638345590000|2021-12-01 07:59:50|2228.2|2227.9|2228.9|2228.6|2229|2228.7|2228.2|2227.9|6
1638345600000|2021-12-01 08:00:00|2227.8|2227.5|2226.7|2226.4|2227.8|2227.5|2225.8|2225.5|120
1638345610000|2021-12-01 08:00:10|2226.9|2226.6|2225.8|2225.5|2226.9|2226.6|2225.1|2224.8|33
1638345620000|2021-12-01 08:00:20|2226.2|2225.9|2228.3|2228|2228.3|2228|2226.2|2225.9|23
1638345630000|2021-12-01 08:00:30|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2227.4|2227.1|8
1638345640000|2021-12-01 08:00:40|2228.4|2228.1|2228.8|2228.5|2229.2|2228.9|2228.1|2227.8|22
1638345650000|2021-12-01 08:00:50|2228.7|2228.4|2228.6|2228.3|2229.2|2228.9|2227.9|2227.6|32
1638345660000|2021-12-01 08:01:00|2228.7|2228.4|2228.9|2228.6|2229.2|2228.9|2228.4|2228.1|33
1638345670000|2021-12-01 08:01:10|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.5|2228.2|9
1638345680000|2021-12-01 08:01:20|2228.9|2228.6|2227.6|2227.3|2228.9|2228.6|2227.6|2227.3|8
1638345690000|2021-12-01 08:01:30|2227.5|2227.2|2226.1|2225.8|2227.5|2227.2|2225.7|2225.4|13
1638345700000|2021-12-01 08:01:40|2226|2225.7|2226|2225.7|2226.5|2226.2|2225.7|2225.4|21
1638345710000|2021-12-01 08:01:50|2226.3|2226|2227.5|2227.2|2227.6|2227.3|2226.3|2226|3
1638345720000|2021-12-01 08:02:00|2227.3|2227|2227.4|2227.1|2227.7|2227.4|2227|2226.7|25
1638345730000|2021-12-01 08:02:10|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.2|2226.9|6
1638345740000|2021-12-01 08:02:20|2227.4|2227.1|2227.6|2227.3|2228.2|2227.9|2227.4|2227.1|13
1638345750000|2021-12-01 08:02:30|2227.7|2227.4|2227.6|2227.3|2228|2227.7|2227.5|2227.2|3
1638345760000|2021-12-01 08:02:40|2227.5|2227.2|2228.2|2227.9|2228.3|2228|2227.5|2227.2|3
1638345770000|2021-12-01 08:02:50|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228|2227.7|7
1638345780000|2021-12-01 08:03:00|2228.5|2228.2|2229.1|2228.8|2229.2|2228.9|2228.5|2228.2|18
1638345790000|2021-12-01 08:03:10|2229|2228.7|2228.5|2228.2|2229.1|2228.8|2228.3|2228|7
1638345800000|2021-12-01 08:03:20|2228.3|2228|2229.3|2229|2229.4|2229.1|2228.3|2228|13
1638345810000|2021-12-01 08:03:30|2229.1|2228.8|2230.2|2229.9|2230.3|2230|2229.1|2228.8|23
1638345820000|2021-12-01 08:03:40|2230.3|2230|2229.8|2229.5|2230.6|2230.3|2229.8|2229.5|23
1638345830000|2021-12-01 08:03:50|2230.1|2229.8|2230.5|2230.2|2230.7|2230.4|2230.1|2229.8|9
1638345840000|2021-12-01 08:04:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.6|2229.3|17
1638345850000|2021-12-01 08:04:10|2230.2|2229.9|2230.4|2230.1|2230.7|2230.4|2230.1|2229.8|10
1638345860000|2021-12-01 08:04:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2229.5|2229.2|13
1638345870000|2021-12-01 08:04:30|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|8
1638345880000|2021-12-01 08:04:40|2230.5|2230.2|2230|2229.7|2230.5|2230.2|2229.5|2229.2|22
1638345890000|2021-12-01 08:04:50|2230.1|2229.8|2230.3|2230|2230.6|2230.3|2230|2229.7|75
1638345900000|2021-12-01 08:05:00|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|8
1638345910000|2021-12-01 08:05:10|2230.6|2230.3|2230.5|2230.2|2231|2230.7|2230.5|2230.2|16
1638345920000|2021-12-01 08:05:20|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.6|2229.3|6
1638345930000|2021-12-01 08:05:30|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2229.8|2229.5|9
1638345940000|2021-12-01 08:05:40|2229.9|2229.6|2230.2|2229.9|2230.5|2230.2|2229.9|2229.6|16
1638345950000|2021-12-01 08:05:50|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|5
1638345960000|2021-12-01 08:06:00|2229.5|2229.2|2229.5|2229.2|2229.9|2229.6|2229.1|2228.8|11
1638345970000|2021-12-01 08:06:10|2229.6|2229.3|2229.6|2229.3|2229.9|2229.6|2229.3|2229|5
1638345980000|2021-12-01 08:06:20|2229.7|2229.4|2230|2229.7|2230.2|2229.9|2229.7|2229.4|3
1638345990000|2021-12-01 08:06:30|2229.9|2229.6|2229.6|2229.3|2230|2229.7|2229.3|2229|3
1638346000000|2021-12-01 08:06:40|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2229.3|2229|1
1638346010000|2021-12-01 08:06:50|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|2
1638346020000|2021-12-01 08:07:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2228.7|2228.4|6
1638346030000|2021-12-01 08:07:10|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.7|2228.4|2
1638346040000|2021-12-01 08:07:20|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|4
1638346050000|2021-12-01 08:07:30|2229.5|2229.2|2230.2|2229.9|2230.3|2230|2229.5|2229.2|20
1638346060000|2021-12-01 08:07:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.8|2229.5|0
1638346070000|2021-12-01 08:07:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2229.9|2229.6|2
1638346080000|2021-12-01 08:08:00|2230|2229.7|2230.3|2230|2230.3|2230|2229.4|2229.1|9
1638346090000|2021-12-01 08:08:10|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|13
1638346100000|2021-12-01 08:08:20|2230.8|2230.5|2229.2|2228.9|2230.8|2230.5|2228.9|2228.6|15
1638346110000|2021-12-01 08:08:30|2228.9|2228.6|2228.7|2228.4|2229.1|2228.8|2228.6|2228.3|3
1638346120000|2021-12-01 08:08:40|2228.6|2228.3|2227.5|2227.2|2228.7|2228.4|2227.5|2227.2|6
1638346130000|2021-12-01 08:08:50|2227.6|2227.3|2227.5|2227.2|2228.2|2227.9|2227.4|2227.1|15
1638346140000|2021-12-01 08:09:00|2227.7|2227.4|2228.9|2228.6|2228.9|2228.6|2227.5|2227.2|18
1638346150000|2021-12-01 08:09:10|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2227.8|2227.5|8
1638346160000|2021-12-01 08:09:20|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.1|2227.8|4
1638346170000|2021-12-01 08:09:30|2228.5|2228.2|2228.3|2228|2228.6|2228.3|2228.2|2227.9|3
1638346180000|2021-12-01 08:09:40|2228.2|2227.9|2228.2|2227.9|2228.5|2228.2|2227.8|2227.5|6
1638346190000|2021-12-01 08:09:50|2228.4|2228.1|2228.9|2228.6|2229|2228.7|2228.3|2228|4
1638346200000|2021-12-01 08:10:00|2229|2228.7|2227.8|2227.5|2229.3|2229|2227.8|2227.5|5
1638346210000|2021-12-01 08:10:10|2227.9|2227.6|2227.6|2227.3|2228|2227.7|2227.5|2227.2|8
1638346220000|2021-12-01 08:10:20|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.5|2227.2|4
1638346230000|2021-12-01 08:10:30|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|10
1638346240000|2021-12-01 08:10:40|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|15
1638346250000|2021-12-01 08:10:50|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|9
1638346260000|2021-12-01 08:11:00|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|9
1638346270000|2021-12-01 08:11:10|2227.8|2227.5|2228.1|2227.8|2228.5|2228.2|2227.8|2227.5|11
1638346280000|2021-12-01 08:11:20|2228|2227.7|2228.3|2228|2228.3|2228|2227.4|2227.1|15
1638346290000|2021-12-01 08:11:30|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.7|2227.4|62
1638346300000|2021-12-01 08:11:40|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.4|2227.1|28
1638346310000|2021-12-01 08:11:50|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|4
1638346320000|2021-12-01 08:12:00|2227.9|2227.6|2227.2|2226.9|2227.9|2227.6|2227.2|2226.9|8
1638346330000|2021-12-01 08:12:10|2227.1|2226.8|2226.4|2226.1|2227.4|2227.1|2226.4|2226.1|139
1638346340000|2021-12-01 08:12:20|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|7
1638346350000|2021-12-01 08:12:30|2226.5|2226.2|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|14
1638346360000|2021-12-01 08:12:40|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227|2226.7|7
1638346370000|2021-12-01 08:12:50|2227.1|2226.8|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|16
1638346380000|2021-12-01 08:13:00|2227.6|2227.3|2227.2|2226.9|2227.6|2227.3|2227.1|2226.8|3
1638346390000|2021-12-01 08:13:10|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227|2226.7|1
1638346400000|2021-12-01 08:13:20|2227.1|2226.8|2227.5|2227.2|2227.5|2227.2|2227|2226.7|2
1638346410000|2021-12-01 08:13:30|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2227.3|2227|5
1638346420000|2021-12-01 08:13:40|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227|2226.7|3
1638346430000|2021-12-01 08:13:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2227|2226.7|3
1638346440000|2021-12-01 08:14:00|2227.1|2226.8|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|35
1638346450000|2021-12-01 08:14:10|2227.7|2227.4|2226.9|2226.6|2227.7|2227.4|2226.7|2226.4|4
1638346460000|2021-12-01 08:14:20|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|6
1638346470000|2021-12-01 08:14:30|2227|2226.7|2227.3|2227|2227.3|2227|2226.9|2226.6|2
1638346480000|2021-12-01 08:14:40|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2226.8|2226.5|13
1638346490000|2021-12-01 08:14:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|2
1638346500000|2021-12-01 08:15:00|2227.1|2226.8|2226.5|2226.2|2227.2|2226.9|2226.3|2226|18
1638346510000|2021-12-01 08:15:10|2226.6|2226.3|2227.9|2227.6|2227.9|2227.6|2226.6|2226.3|7
1638346520000|2021-12-01 08:15:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2227.8|2227.5|12
1638346530000|2021-12-01 08:15:30|2228.1|2227.8|2228.5|2228.2|2228.7|2228.4|2228.1|2227.8|4
1638346540000|2021-12-01 08:15:40|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|2
1638346550000|2021-12-01 08:15:50|2228.7|2228.4|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|13
1638346560000|2021-12-01 08:16:00|2228.9|2228.6|2229.4|2229.1|2229.9|2229.6|2228.9|2228.6|69
1638346570000|2021-12-01 08:16:10|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|6
1638346580000|2021-12-01 08:16:20|2229.6|2229.3|2230.7|2230.4|2230.8|2230.5|2229.6|2229.3|25
1638346590000|2021-12-01 08:16:30|2230.8|2230.5|2230|2229.7|2230.9|2230.6|2230|2229.7|10
1638346600000|2021-12-01 08:16:40|2230.1|2229.8|2230.8|2230.5|2230.9|2230.6|2230.1|2229.8|5
1638346610000|2021-12-01 08:16:50|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|0
1638346620000|2021-12-01 08:17:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|6
1638346630000|2021-12-01 08:17:10|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.3|2230|5
1638346640000|2021-12-01 08:17:20|2230.4|2230.1|2229.6|2229.3|2230.4|2230.1|2229.5|2229.2|3
1638346650000|2021-12-01 08:17:30|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.2|2228.9|3
1638346660000|2021-12-01 08:17:40|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|1
1638346670000|2021-12-01 08:17:50|2229.8|2229.5|2229.5|2229.2|2230|2229.7|2229.2|2228.9|6
1638346680000|2021-12-01 08:18:00|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|3
1638346690000|2021-12-01 08:18:10|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|0
1638346700000|2021-12-01 08:18:20|2229.1|2228.8|2229.6|2229.3|2229.6|2229.3|2229|2228.7|1
1638346710000|2021-12-01 08:18:30|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.1|2228.8|1
1638346720000|2021-12-01 08:18:40|2229.1|2228.8|2229.3|2229|2229.6|2229.3|2228.9|2228.6|1
1638346730000|2021-12-01 08:18:50|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|0
1638346740000|2021-12-01 08:19:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|4
1638346750000|2021-12-01 08:19:10|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229|2228.7|0
1638346760000|2021-12-01 08:19:20|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|30
1638346770000|2021-12-01 08:19:30|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.5|2229.2|1
1638346780000|2021-12-01 08:19:40|2230.1|2229.8|2230.1|2229.8|2230.5|2230.2|2230|2229.7|1
1638346790000|2021-12-01 08:19:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230|2229.7|0
1638346800000|2021-12-01 08:20:00|2230.3|2230|2230.1|2229.8|2230.5|2230.2|2230|2229.7|5
1638346810000|2021-12-01 08:20:10|2230|2229.7|2228.9|2228.6|2230|2229.7|2228.9|2228.6|8
1638346820000|2021-12-01 08:20:20|2229|2228.7|2229.3|2229|2229.4|2229.1|2228.8|2228.5|1
1638346830000|2021-12-01 08:20:30|2229.4|2229.1|2229.1|2228.8|2229.5|2229.2|2229.1|2228.8|2
1638346840000|2021-12-01 08:20:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.6|2228.3|2
1638346850000|2021-12-01 08:20:50|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|0
1638346860000|2021-12-01 08:21:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229|2228.7|9
1638346870000|2021-12-01 08:21:10|2229.1|2228.8|2228.7|2228.4|2229.2|2228.9|2228.6|2228.3|0
1638346880000|2021-12-01 08:21:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.2|2227.9|5
1638346890000|2021-12-01 08:21:30|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2228.1|2227.8|3
1638346900000|2021-12-01 08:21:40|2228.2|2227.9|2227.6|2227.3|2228.3|2228|2227.5|2227.2|13
1638346910000|2021-12-01 08:21:50|2227.7|2227.4|2228.4|2228.1|2228.5|2228.2|2227.7|2227.4|20
1638346920000|2021-12-01 08:22:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2227.7|2227.4|3
1638346930000|2021-12-01 08:22:10|2228.5|2228.2|2228.2|2227.9|2228.9|2228.6|2228.1|2227.8|1
1638346940000|2021-12-01 08:22:20|2228.1|2227.8|2228.6|2228.3|2228.7|2228.4|2228.1|2227.8|2
1638346950000|2021-12-01 08:22:30|2228.7|2228.4|2229.6|2229.3|2229.6|2229.3|2228.6|2228.3|6
1638346960000|2021-12-01 08:22:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|3
1638346970000|2021-12-01 08:22:50|2229.4|2229.1|2229.1|2228.8|2229.5|2229.2|2228.9|2228.6|2
1638346980000|2021-12-01 08:23:00|2229|2228.7|2229|2228.7|2229.2|2228.9|2228.8|2228.5|4
1638346990000|2021-12-01 08:23:10|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|2
1638347000000|2021-12-01 08:23:20|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|0
1638347010000|2021-12-01 08:23:30|2229.1|2228.8|2228.6|2228.3|2229.3|2229|2228.6|2228.3|4
1638347020000|2021-12-01 08:23:40|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|1
1638347030000|2021-12-01 08:23:50|2228.6|2228.3|2228.3|2228|2228.6|2228.3|2228|2227.7|14
1638347040000|2021-12-01 08:24:00|2228.5|2228.2|2228|2227.7|2228.7|2228.4|2227.9|2227.6|7
1638347050000|2021-12-01 08:24:10|2227.9|2227.6|2228.3|2228|2228.3|2228|2227.8|2227.5|0
1638347060000|2021-12-01 08:24:20|2228.2|2227.9|2228.2|2227.9|2228.7|2228.4|2228|2227.7|7
1638347070000|2021-12-01 08:24:30|2228.1|2227.8|2228.3|2228|2228.6|2228.3|2228|2227.7|0
1638347080000|2021-12-01 08:24:40|2228.4|2228.1|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|2
1638347090000|2021-12-01 08:24:50|2228.1|2227.8|2228.4|2228.1|2228.5|2228.2|2227.8|2227.5|4
1638347100000|2021-12-01 08:25:00|2228.3|2228|2227.7|2227.4|2228.3|2228|2227.6|2227.3|1
1638347110000|2021-12-01 08:25:10|2227.6|2227.3|2228.8|2228.5|2228.8|2228.5|2227.5|2227.2|14
1638347120000|2021-12-01 08:25:20|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.7|2228.4|0
1638347130000|2021-12-01 08:25:30|2228.8|2228.5|2228|2227.7|2228.8|2228.5|2228|2227.7|1
1638347140000|2021-12-01 08:25:40|2227.9|2227.6|2227.7|2227.4|2228.3|2228|2227.7|2227.4|6
1638347150000|2021-12-01 08:25:50|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.5|2227.2|14
1638347160000|2021-12-01 08:26:00|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.3|2227|13
1638347170000|2021-12-01 08:26:10|2227.4|2227.1|2226.9|2226.6|2227.4|2227.1|2226.8|2226.5|11
1638347180000|2021-12-01 08:26:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.5|2226.2|31
1638347190000|2021-12-01 08:26:30|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|5
1638347200000|2021-12-01 08:26:40|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.5|2226.2|7
1638347210000|2021-12-01 08:26:50|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|6
1638347220000|2021-12-01 08:27:00|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.4|2226.1|2
1638347230000|2021-12-01 08:27:10|2227|2226.7|2226.5|2226.2|2227|2226.7|2226.3|2226|4
1638347240000|2021-12-01 08:27:20|2226.4|2226.1|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|5
1638347250000|2021-12-01 08:27:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|1
1638347260000|2021-12-01 08:27:40|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|2
1638347270000|2021-12-01 08:27:50|2226.6|2226.3|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|1
1638347280000|2021-12-01 08:28:00|2226.2|2225.9|2225.5|2225.2|2226.5|2226.2|2225.4|2225.1|12
1638347290000|2021-12-01 08:28:10|2225.7|2225.4|2226.2|2225.9|2226.3|2226|2225.7|2225.4|3
1638347300000|2021-12-01 08:28:20|2226|2225.7|2226.3|2226|2226.4|2226.1|2226|2225.7|9
1638347310000|2021-12-01 08:28:30|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|13
1638347320000|2021-12-01 08:28:40|2226.3|2226|2226.4|2226.1|2226.5|2226.2|2226|2225.7|2
1638347330000|2021-12-01 08:28:50|2226.3|2226|2226|2225.7|2226.7|2226.4|2226|2225.7|40
1638347340000|2021-12-01 08:29:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1638347350000|2021-12-01 08:29:10|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|44
1638347360000|2021-12-01 08:29:20|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|11
1638347370000|2021-12-01 08:29:30|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2225.7|2225.4|6
1638347380000|2021-12-01 08:29:40|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|5
1638347390000|2021-12-01 08:29:50|2225.5|2225.2|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|4
1638347400000|2021-12-01 08:30:00|2225|2224.7|2223.5|2223.2|2225|2224.7|2223.5|2223.2|55
1638347410000|2021-12-01 08:30:10|2223.3|2223|2223|2222.7|2223.5|2223.2|2223|2222.7|22
1638347420000|2021-12-01 08:30:20|2222.9|2222.6|2222.3|2222|2223|2222.7|2222.1|2221.8|73
1638347430000|2021-12-01 08:30:30|2222.2|2221.9|2221.5|2221.2|2222.3|2222|2221.5|2221.2|88
1638347440000|2021-12-01 08:30:40|2221.8|2221.5|2221.1|2220.8|2221.8|2221.5|2221.1|2220.8|25
1638347450000|2021-12-01 08:30:50|2221.3|2221|2221.7|2221.4|2221.8|2221.5|2221.1|2220.8|61
1638347460000|2021-12-01 08:31:00|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.3|2221|40
1638347470000|2021-12-01 08:31:10|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|45
1638347480000|2021-12-01 08:31:20|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.7|2221.4|63
1638347490000|2021-12-01 08:31:30|2221.9|2221.6|2222.1|2221.8|2222.5|2222.2|2221.9|2221.6|15
1638347500000|2021-12-01 08:31:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|3
1638347510000|2021-12-01 08:31:50|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|2
1638347520000|2021-12-01 08:32:00|2221.8|2221.5|2221.4|2221.1|2221.9|2221.6|2221.2|2220.9|13
1638347530000|2021-12-01 08:32:10|2221.5|2221.2|2221.9|2221.6|2222|2221.7|2221.5|2221.2|12
1638347540000|2021-12-01 08:32:20|2222|2221.7|2221.5|2221.2|2222|2221.7|2221.4|2221.1|5
1638347550000|2021-12-01 08:32:30|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.3|2221|5
1638347560000|2021-12-01 08:32:40|2221.7|2221.4|2221.8|2221.5|2222.1|2221.8|2221.6|2221.3|20
1638347570000|2021-12-01 08:32:50|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|11
1638347580000|2021-12-01 08:33:00|2222.6|2222.3|2222.8|2222.5|2223|2222.7|2222.5|2222.2|4
1638347590000|2021-12-01 08:33:10|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.9|2222.6|1
1638347600000|2021-12-01 08:33:20|2223.2|2222.9|2223.7|2223.4|2223.8|2223.5|2223.2|2222.9|5
1638347610000|2021-12-01 08:33:30|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.6|2223.3|12
1638347620000|2021-12-01 08:33:40|2224.2|2223.9|2224|2223.7|2224.4|2224.1|2224|2223.7|3
1638347630000|2021-12-01 08:33:50|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|1
1638347640000|2021-12-01 08:34:00|2224.1|2223.8|2224.5|2224.2|2224.6|2224.3|2223.8|2223.5|14
1638347650000|2021-12-01 08:34:10|2224.4|2224.1|2224.1|2223.8|2224.6|2224.3|2224|2223.7|18
1638347660000|2021-12-01 08:34:20|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|14
1638347670000|2021-12-01 08:34:30|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.4|2224.1|15
1638347680000|2021-12-01 08:34:40|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|8
1638347690000|2021-12-01 08:34:50|2224.4|2224.1|2224.2|2223.9|2224.6|2224.3|2224.1|2223.8|6
1638347700000|2021-12-01 08:35:00|2224.3|2224|2223.4|2223.1|2224.9|2224.6|2223.4|2223.1|28
1638347710000|2021-12-01 08:35:10|2223.3|2223|2222.8|2222.5|2223.3|2223|2222.7|2222.4|14
1638347720000|2021-12-01 08:35:20|2222.9|2222.6|2222.6|2222.3|2223.1|2222.8|2222.6|2222.3|33
1638347730000|2021-12-01 08:35:30|2222.5|2222.2|2222.3|2222|2222.7|2222.4|2222.2|2221.9|21
1638347740000|2021-12-01 08:35:40|2222.6|2222.3|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|14
1638347750000|2021-12-01 08:35:50|2222.8|2222.5|2222.5|2222.2|2223|2222.7|2222.3|2222|22
1638347760000|2021-12-01 08:36:00|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|6
1638347770000|2021-12-01 08:36:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|7
1638347780000|2021-12-01 08:36:20|2221.8|2221.5|2221.8|2221.5|2222.1|2221.8|2221.6|2221.3|28
1638347790000|2021-12-01 08:36:30|2222|2221.7|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|8
1638347800000|2021-12-01 08:36:40|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.7|2221.4|4
1638347810000|2021-12-01 08:36:50|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|4
1638347820000|2021-12-01 08:37:00|2222|2221.7|2222.8|2222.5|2222.9|2222.6|2222|2221.7|10
1638347830000|2021-12-01 08:37:10|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.4|2222.1|6
1638347840000|2021-12-01 08:37:20|2222.4|2222.1|2222.2|2221.9|2222.6|2222.3|2222.1|2221.8|21
1638347850000|2021-12-01 08:37:30|2222.1|2221.8|2222.7|2222.4|2222.8|2222.5|2222.1|2221.8|19
1638347860000|2021-12-01 08:37:40|2222.9|2222.6|2222.8|2222.5|2223.1|2222.8|2222.6|2222.3|15
1638347870000|2021-12-01 08:37:50|2222.9|2222.6|2222.7|2222.4|2223|2222.7|2222.6|2222.3|23
1638347880000|2021-12-01 08:38:00|2222.8|2222.5|2222.1|2221.8|2222.9|2222.6|2222|2221.7|8
1638347890000|2021-12-01 08:38:10|2222|2221.7|2222.2|2221.9|2222.4|2222.1|2221.7|2221.4|25
1638347900000|2021-12-01 08:38:20|2222.1|2221.8|2222.7|2222.4|2222.9|2222.6|2222.1|2221.8|8
1638347910000|2021-12-01 08:38:30|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|4
1638347920000|2021-12-01 08:38:40|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|8
1638347930000|2021-12-01 08:38:50|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.2|2221.9|21
1638347940000|2021-12-01 08:39:00|2222.3|2222|2222.8|2222.5|2223|2222.7|2222.3|2222|14
1638347950000|2021-12-01 08:39:10|2223|2222.7|2223|2222.7|2223.2|2222.9|2222.6|2222.3|8
1638347960000|2021-12-01 08:39:20|2223.2|2222.9|2222.6|2222.3|2223.4|2223.1|2222.5|2222.2|19
1638347970000|2021-12-01 08:39:30|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|10
1638347980000|2021-12-01 08:39:40|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|14
1638347990000|2021-12-01 08:39:50|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|12
1638348000000|2021-12-01 08:40:00|2222.9|2222.6|2223.4|2223.1|2223.4|2223.1|2222.8|2222.5|11
1638348010000|2021-12-01 08:40:10|2223.3|2223|2222.8|2222.5|2223.6|2223.3|2222.8|2222.5|8
1638348020000|2021-12-01 08:40:20|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.6|2222.3|22
1638348030000|2021-12-01 08:40:30|2222.7|2222.4|2223.2|2222.9|2223.3|2223|2222.7|2222.4|14
1638348040000|2021-12-01 08:40:40|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.6|2222.3|14
1638348050000|2021-12-01 08:40:50|2222.8|2222.5|2222.3|2222|2222.8|2222.5|2222.3|2222|7
1638348060000|2021-12-01 08:41:00|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|9
1638348070000|2021-12-01 08:41:10|2222.1|2221.8|2221.7|2221.4|2222.1|2221.8|2221.4|2221.1|17
1638348080000|2021-12-01 08:41:20|2221.6|2221.3|2221.3|2221|2221.8|2221.5|2221.3|2221|20
1638348090000|2021-12-01 08:41:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|6
1638348100000|2021-12-01 08:41:40|2221.5|2221.2|2221.5|2221.2|2221.7|2221.4|2221.3|2221|8
1638348110000|2021-12-01 08:41:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|11
1638348120000|2021-12-01 08:42:00|2221.3|2221|2222|2221.7|2222.1|2221.8|2221.3|2221|9
1638348130000|2021-12-01 08:42:10|2221.9|2221.6|2221.9|2221.6|2222.7|2222.4|2221.9|2221.6|13
1638348140000|2021-12-01 08:42:20|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.5|2221.2|12
1638348150000|2021-12-01 08:42:30|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.6|2221.3|13
1638348160000|2021-12-01 08:42:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|1
1638348170000|2021-12-01 08:42:50|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|6
1638348180000|2021-12-01 08:43:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|13
1638348190000|2021-12-01 08:43:10|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221|2220.7|13
1638348200000|2021-12-01 08:43:20|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|9
1638348210000|2021-12-01 08:43:30|2220.6|2220.3|2220.3|2220|2220.7|2220.4|2220.3|2220|7
1638348220000|2021-12-01 08:43:40|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.3|2220|10
1638348230000|2021-12-01 08:43:50|2220.3|2220|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|10
1638348240000|2021-12-01 08:44:00|2220|2219.7|2219.2|2218.9|2220|2219.7|2219.1|2218.8|68
1638348250000|2021-12-01 08:44:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|10
1638348260000|2021-12-01 08:44:20|2219.4|2219.1|2220.2|2219.9|2220.3|2220|2219.3|2219|20
1638348270000|2021-12-01 08:44:30|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|13
1638348280000|2021-12-01 08:44:40|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|15
1638348290000|2021-12-01 08:44:50|2220.2|2219.9|2220.3|2220|2220.6|2220.3|2220.2|2219.9|9
1638348300000|2021-12-01 08:45:00|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.6|2219.3|16
1638348310000|2021-12-01 08:45:10|2219.8|2219.5|2220.6|2220.3|2220.6|2220.3|2219.7|2219.4|11
1638348320000|2021-12-01 08:45:20|2220.5|2220.2|2220.3|2220|2220.9|2220.6|2220.3|2220|12
1638348330000|2021-12-01 08:45:30|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|7
1638348340000|2021-12-01 08:45:40|2220|2219.7|2220.7|2220.4|2220.9|2220.6|2220|2219.7|17
1638348350000|2021-12-01 08:45:50|2220.5|2220.2|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|7
1638348360000|2021-12-01 08:46:00|2220.7|2220.4|2221.1|2220.8|2221.2|2220.9|2220.7|2220.4|16
1638348370000|2021-12-01 08:46:10|2220.9|2220.6|2220.7|2220.4|2221|2220.7|2220.4|2220.1|6
1638348380000|2021-12-01 08:46:20|2220.9|2220.6|2221.4|2221.1|2221.5|2221.2|2220.8|2220.5|10
1638348390000|2021-12-01 08:46:30|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|3
1638348400000|2021-12-01 08:46:40|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|6
1638348410000|2021-12-01 08:46:50|2220.8|2220.5|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|9
1638348420000|2021-12-01 08:47:00|2220.3|2220|2221|2220.7|2221.2|2220.9|2220.3|2220|7
1638348430000|2021-12-01 08:47:10|2221.4|2221.1|2221|2220.7|2221.6|2221.3|2221|2220.7|11
1638348440000|2021-12-01 08:47:20|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|5
1638348450000|2021-12-01 08:47:30|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2221|2220.7|4
1638348460000|2021-12-01 08:47:40|2221.1|2220.8|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|7
1638348470000|2021-12-01 08:47:50|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.4|2221.1|8
1638348480000|2021-12-01 08:48:00|2221.8|2221.5|2221.2|2220.9|2222|2221.7|2221.2|2220.9|5
1638348490000|2021-12-01 08:48:10|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|13
1638348500000|2021-12-01 08:48:20|2221.2|2220.9|2219.8|2219.5|2221.2|2220.9|2219.8|2219.5|28
1638348510000|2021-12-01 08:48:30|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.7|2219.4|9
1638348520000|2021-12-01 08:48:40|2220|2219.7|2220.4|2220.1|2220.4|2220.1|2219.8|2219.5|14
1638348530000|2021-12-01 08:48:50|2220.3|2220|2220.9|2220.6|2220.9|2220.6|2220.3|2220|9
1638348540000|2021-12-01 08:49:00|2221|2220.7|2221.2|2220.9|2221.4|2221.1|2220.9|2220.6|20
1638348550000|2021-12-01 08:49:10|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|4
1638348560000|2021-12-01 08:49:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.4|2220.1|9
1638348570000|2021-12-01 08:49:30|2220.9|2220.6|2221.5|2221.2|2221.5|2221.2|2220.8|2220.5|10
1638348580000|2021-12-01 08:49:40|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|16
1638348590000|2021-12-01 08:49:50|2221.4|2221.1|2221.5|2221.2|2221.7|2221.4|2221.3|2221|7
1638348600000|2021-12-01 08:50:00|2221.7|2221.4|2221.1|2220.8|2221.7|2221.4|2221|2220.7|7
1638348610000|2021-12-01 08:50:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|13
1638348620000|2021-12-01 08:50:20|2221.1|2220.8|2220.7|2220.4|2221.3|2221|2220.7|2220.4|4
1638348630000|2021-12-01 08:50:30|2220.6|2220.3|2221|2220.7|2221.4|2221.1|2220.6|2220.3|16
1638348640000|2021-12-01 08:50:40|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2221|2220.7|4
1638348650000|2021-12-01 08:50:50|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|10
1638348660000|2021-12-01 08:51:00|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|5
1638348670000|2021-12-01 08:51:10|2220.7|2220.4|2220.4|2220.1|2220.9|2220.6|2220.3|2220|29
1638348680000|2021-12-01 08:51:20|2220.8|2220.5|2221.3|2221|2221.5|2221.2|2220.8|2220.5|14
1638348690000|2021-12-01 08:51:30|2221.2|2220.9|2222|2221.7|2222|2221.7|2221.2|2220.9|22
1638348700000|2021-12-01 08:51:40|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2221.8|2221.5|20
1638348710000|2021-12-01 08:51:50|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|8
1638348720000|2021-12-01 08:52:00|2222.7|2222.4|2222.9|2222.6|2223|2222.7|2222.5|2222.2|8
1638348730000|2021-12-01 08:52:10|2223|2222.7|2223.7|2223.4|2223.7|2223.4|2222.9|2222.6|27
1638348740000|2021-12-01 08:52:20|2223.6|2223.3|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|14
1638348750000|2021-12-01 08:52:30|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|3
1638348760000|2021-12-01 08:52:40|2223.5|2223.2|2223.8|2223.5|2224|2223.7|2223.5|2223.2|10
1638348770000|2021-12-01 08:52:50|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|6
1638348780000|2021-12-01 08:53:00|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.6|2223.3|8
1638348790000|2021-12-01 08:53:10|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|3
1638348800000|2021-12-01 08:53:20|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|6
1638348810000|2021-12-01 08:53:30|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.1|2222.8|8
1638348820000|2021-12-01 08:53:40|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.7|2223.4|9
1638348830000|2021-12-01 08:53:50|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|16
1638348840000|2021-12-01 08:54:00|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|3
1638348850000|2021-12-01 08:54:10|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|10
1638348860000|2021-12-01 08:54:20|2224.5|2224.2|2225.1|2224.8|2225.1|2224.8|2224.5|2224.2|11
1638348870000|2021-12-01 08:54:30|2225.2|2224.9|2224.5|2224.2|2225.4|2225.1|2224.5|2224.2|23
1638348880000|2021-12-01 08:54:40|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.3|2224|14
1638348890000|2021-12-01 08:54:50|2224.3|2224|2224.4|2224.1|2224.6|2224.3|2224.3|2224|13
1638348900000|2021-12-01 08:55:00|2224.5|2224.2|2223.8|2223.5|2224.5|2224.2|2223.7|2223.4|15
1638348910000|2021-12-01 08:55:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|4
1638348920000|2021-12-01 08:55:20|2224|2223.7|2223.3|2223|2224|2223.7|2223.3|2223|9
1638348930000|2021-12-01 08:55:30|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|6
1638348940000|2021-12-01 08:55:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|4
1638348950000|2021-12-01 08:55:50|2223.6|2223.3|2224.1|2223.8|2224.1|2223.8|2223.5|2223.2|11
1638348960000|2021-12-01 08:56:00|2224.4|2224.1|2225.2|2224.9|2225.2|2224.9|2224.2|2223.9|18
1638348970000|2021-12-01 08:56:10|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|10
1638348980000|2021-12-01 08:56:20|2225.2|2224.9|2225|2224.7|2225.4|2225.1|2224.8|2224.5|21
1638348990000|2021-12-01 08:56:30|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.2|2223.9|43
1638349000000|2021-12-01 08:56:40|2225.1|2224.8|2226.4|2226.1|2226.4|2226.1|2225.1|2224.8|45
1638349010000|2021-12-01 08:56:50|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.4|2226.1|234
1638349020000|2021-12-01 08:57:00|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.8|2226.5|9
1638349030000|2021-12-01 08:57:10|2227.4|2227.1|2226.4|2226.1|2227.5|2227.2|2226.4|2226.1|17
1638349040000|2021-12-01 08:57:20|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|26
1638349050000|2021-12-01 08:57:30|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|12
1638349060000|2021-12-01 08:57:40|2226.6|2226.3|2226.3|2226|2226.7|2226.4|2226.3|2226|17
1638349070000|2021-12-01 08:57:50|2226.4|2226.1|2226.9|2226.6|2227|2226.7|2226.4|2226.1|10
1638349080000|2021-12-01 08:58:00|2227|2226.7|2227.2|2226.9|2227.5|2227.2|2227|2226.7|18
1638349090000|2021-12-01 08:58:10|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227|2226.7|17
1638349100000|2021-12-01 08:58:20|2227.1|2226.8|2227.3|2227|2227.5|2227.2|2227.1|2226.8|7
1638349110000|2021-12-01 08:58:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|16
1638349120000|2021-12-01 08:58:40|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|22
1638349130000|2021-12-01 08:58:50|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.3|2227|48
1638349140000|2021-12-01 08:59:00|2227.3|2227|2227|2226.7|2227.4|2227.1|2227|2226.7|19
1638349150000|2021-12-01 08:59:10|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.7|2226.4|11
1638349160000|2021-12-01 08:59:20|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.6|2226.3|6
1638349170000|2021-12-01 08:59:30|2226.9|2226.6|2227.3|2227|2227.4|2227.1|2226.8|2226.5|16
1638349180000|2021-12-01 08:59:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.9|2226.6|5
1638349190000|2021-12-01 08:59:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|3
1638349200000|2021-12-01 09:00:00|2227.1|2226.8|2227|2226.7|2227.3|2227|2226.9|2226.6|41
1638349210000|2021-12-01 09:00:10|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|8
1638349220000|2021-12-01 09:00:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.6|2226.3|20
1638349230000|2021-12-01 09:00:30|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|14
1638349240000|2021-12-01 09:00:40|2226.7|2226.4|2226.9|2226.6|2227.1|2226.8|2226.4|2226.1|36
1638349250000|2021-12-01 09:00:50|2227.1|2226.8|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|19
1638349260000|2021-12-01 09:01:00|2227.8|2227.5|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|105
1638349270000|2021-12-01 09:01:10|2227.7|2227.4|2228.6|2228.3|2228.6|2228.3|2227.7|2227.4|87
1638349280000|2021-12-01 09:01:20|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.4|2228.1|34
1638349290000|2021-12-01 09:01:30|2229|2228.7|2228.9|2228.6|2229.3|2229|2228.9|2228.6|29
1638349300000|2021-12-01 09:01:40|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.8|2228.5|12
1638349310000|2021-12-01 09:01:50|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228.5|2228.2|14
1638349320000|2021-12-01 09:02:00|2228.7|2228.4|2228.4|2228.1|2229.1|2228.8|2228.3|2228|12
1638349330000|2021-12-01 09:02:10|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2228.3|2228|9
1638349340000|2021-12-01 09:02:20|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228.3|2228|10
1638349350000|2021-12-01 09:02:30|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.7|2228.4|19
1638349360000|2021-12-01 09:02:40|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.2|2227.9|21
1638349370000|2021-12-01 09:02:50|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|9
1638349380000|2021-12-01 09:03:00|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.4|2228.1|18
1638349390000|2021-12-01 09:03:10|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|16
1638349400000|2021-12-01 09:03:20|2229|2228.7|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|19
1638349410000|2021-12-01 09:03:30|2228.7|2228.4|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|21
1638349420000|2021-12-01 09:03:40|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|10
1638349430000|2021-12-01 09:03:50|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.8|2227.5|20
1638349440000|2021-12-01 09:04:00|2228.1|2227.8|2228.3|2228|2228.3|2228|2227.8|2227.5|23
1638349450000|2021-12-01 09:04:10|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2227.9|2227.6|3
1638349460000|2021-12-01 09:04:20|2228.1|2227.8|2228.9|2228.6|2228.9|2228.6|2228|2227.7|59
1638349470000|2021-12-01 09:04:30|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|77
1638349480000|2021-12-01 09:04:40|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|36
1638349490000|2021-12-01 09:04:50|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|3
1638349500000|2021-12-01 09:05:00|2229.4|2229.1|2230.6|2230.3|2230.6|2230.3|2229.3|2229|158
1638349510000|2021-12-01 09:05:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|16
1638349520000|2021-12-01 09:05:20|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|8
1638349530000|2021-12-01 09:05:30|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|61
1638349540000|2021-12-01 09:05:40|2231.3|2231|2231.3|2231|2231.5|2231.2|2231.3|2231|10
1638349550000|2021-12-01 09:05:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|20
1638349560000|2021-12-01 09:06:00|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|48
1638349570000|2021-12-01 09:06:10|2231.3|2231|2230.9|2230.6|2231.3|2231|2230.8|2230.5|26
1638349580000|2021-12-01 09:06:20|2231.1|2230.8|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|9
1638349590000|2021-12-01 09:06:30|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|8
1638349600000|2021-12-01 09:06:40|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|22
1638349610000|2021-12-01 09:06:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|12
1638349620000|2021-12-01 09:07:00|2231.5|2231.2|2232.9|2232.6|2232.9|2232.6|2231.5|2231.2|43
1638349630000|2021-12-01 09:07:10|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|31
1638349640000|2021-12-01 09:07:20|2232.7|2232.4|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|24
1638349650000|2021-12-01 09:07:30|2232.9|2232.6|2233.1|2232.8|2233.3|2233|2232.9|2232.6|9
1638349660000|2021-12-01 09:07:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|5
1638349670000|2021-12-01 09:07:50|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2232.9|2232.6|19
1638349680000|2021-12-01 09:08:00|2233.6|2233.3|2233.2|2232.9|2233.7|2233.4|2232.8|2232.5|29
1638349690000|2021-12-01 09:08:10|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|12
1638349700000|2021-12-01 09:08:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|9
1638349710000|2021-12-01 09:08:30|2233.6|2233.3|2234.7|2234.4|2234.7|2234.4|2233.6|2233.3|39
1638349720000|2021-12-01 09:08:40|2235.8|2235.5|2236.5|2236.2|2236.5|2236.2|2235.7|2235.4|268
1638349730000|2021-12-01 09:08:50|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2236|2235.7|37
1638349740000|2021-12-01 09:09:00|2236.1|2235.8|2237.4|2237.1|2237.4|2237.1|2236|2235.7|171
1638349750000|2021-12-01 09:09:10|2237.6|2237.3|2237.5|2237.2|2238.1|2237.8|2237.3|2237|71
1638349760000|2021-12-01 09:09:20|2237.6|2237.3|2236.7|2236.4|2237.6|2237.3|2236.6|2236.3|32
1638349770000|2021-12-01 09:09:30|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.3|2236|54
1638349780000|2021-12-01 09:09:40|2236.7|2236.4|2237.8|2237.5|2237.8|2237.5|2236.7|2236.4|22
1638349790000|2021-12-01 09:09:50|2237.9|2237.6|2237.6|2237.3|2238.4|2238.1|2237.4|2237.1|27
1638349800000|2021-12-01 09:10:00|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.3|2237|34
1638349810000|2021-12-01 09:10:10|2237.7|2237.4|2238.2|2237.9|2238.6|2238.3|2237.7|2237.4|40
1638349820000|2021-12-01 09:10:20|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|6
1638349830000|2021-12-01 09:10:30|2238.5|2238.2|2239.4|2239.1|2239.4|2239.1|2238.5|2238.2|59
1638349840000|2021-12-01 09:10:40|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.6|2238.3|71
1638349850000|2021-12-01 09:10:50|2238.6|2238.3|2239.1|2238.8|2239.3|2239|2238.4|2238.1|18
1638349860000|2021-12-01 09:11:00|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.7|2238.4|9
1638349870000|2021-12-01 09:11:10|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|25
1638349880000|2021-12-01 09:11:20|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|20
1638349890000|2021-12-01 09:11:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.2|2236.9|98
1638349900000|2021-12-01 09:11:40|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|24
1638349910000|2021-12-01 09:11:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|15
1638349920000|2021-12-01 09:12:00|2237.9|2237.6|2238.9|2238.6|2238.9|2238.6|2237.9|2237.6|29
1638349930000|2021-12-01 09:12:10|2239.3|2239|2238.3|2238|2239.4|2239.1|2238.3|2238|15
1638349940000|2021-12-01 09:12:20|2238.4|2238.1|2237.6|2237.3|2238.5|2238.2|2237.6|2237.3|20
1638349950000|2021-12-01 09:12:30|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|10
1638349960000|2021-12-01 09:12:40|2237.5|2237.2|2237.7|2237.4|2238.1|2237.8|2237.5|2237.2|9
1638349970000|2021-12-01 09:12:50|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.2|2236.9|6
1638349980000|2021-12-01 09:13:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|7
1638349990000|2021-12-01 09:13:10|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|10
1638350000000|2021-12-01 09:13:20|2237|2236.7|2236.3|2236|2237|2236.7|2236.1|2235.8|19
1638350010000|2021-12-01 09:13:30|2236.2|2235.9|2236|2235.7|2236.3|2236|2235.8|2235.5|4
1638350020000|2021-12-01 09:13:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|2
1638350030000|2021-12-01 09:13:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1638350040000|2021-12-01 09:14:00|2236.3|2236|2236.7|2236.4|2236.8|2236.5|2236.3|2236|21
1638350050000|2021-12-01 09:14:10|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|6
1638350060000|2021-12-01 09:14:20|2236.7|2236.4|2236.7|2236.4|2237|2236.7|2236.6|2236.3|4
1638350070000|2021-12-01 09:14:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|1
1638350080000|2021-12-01 09:14:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.8|2236.5|14
1638350090000|2021-12-01 09:14:50|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|54
1638350100000|2021-12-01 09:15:00|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2237|2236.7|18
1638350110000|2021-12-01 09:15:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|3
1638350120000|2021-12-01 09:15:20|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.7|2237.4|8
1638350130000|2021-12-01 09:15:30|2237.9|2237.6|2238.5|2238.2|2238.6|2238.3|2237.9|2237.6|7
1638350140000|2021-12-01 09:15:40|2238.6|2238.3|2238.1|2237.8|2238.7|2238.4|2238|2237.7|4
1638350150000|2021-12-01 09:15:50|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|9
1638350160000|2021-12-01 09:16:00|2238|2237.7|2237.1|2236.8|2238|2237.7|2237.1|2236.8|18
1638350170000|2021-12-01 09:16:10|2236.8|2236.5|2236.3|2236|2236.9|2236.6|2236.2|2235.9|14
1638350180000|2021-12-01 09:16:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|13
1638350190000|2021-12-01 09:16:30|2236.4|2236.1|2237|2236.7|2237.1|2236.8|2236.3|2236|8
1638350200000|2021-12-01 09:16:40|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|4
1638350210000|2021-12-01 09:16:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|5
1638350220000|2021-12-01 09:17:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.3|2236|1
1638350230000|2021-12-01 09:17:10|2236.5|2236.2|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|7
1638350240000|2021-12-01 09:17:20|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|2
1638350250000|2021-12-01 09:17:30|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237.3|2237|1
1638350260000|2021-12-01 09:17:40|2237.8|2237.5|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|6
1638350270000|2021-12-01 09:17:50|2238.4|2238.1|2238.6|2238.3|2238.8|2238.5|2238.3|2238|16
1638350280000|2021-12-01 09:18:00|2238.5|2238.2|2239|2238.7|2239|2238.7|2238.5|2238.2|6
1638350290000|2021-12-01 09:18:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|11
1638350300000|2021-12-01 09:18:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|1
1638350310000|2021-12-01 09:18:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.3|2238|6
1638350320000|2021-12-01 09:18:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.3|2238|15
1638350330000|2021-12-01 09:18:50|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|8
1638350340000|2021-12-01 09:19:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|2
1638350350000|2021-12-01 09:19:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|4
1638350360000|2021-12-01 09:19:20|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|0
1638350370000|2021-12-01 09:19:30|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|7
1638350380000|2021-12-01 09:19:40|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|4
1638350390000|2021-12-01 09:19:50|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|4
1638350400000|2021-12-01 09:20:00|2237.7|2237.4|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|16
1638350410000|2021-12-01 09:20:10|2237.3|2237|2238.7|2238.4|2238.7|2238.4|2237.3|2237|28
1638350420000|2021-12-01 09:20:20|2238.8|2238.5|2239.3|2239|2239.4|2239.1|2238.8|2238.5|10
1638350430000|2021-12-01 09:20:30|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|26
1638350440000|2021-12-01 09:20:40|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.3|2239|13
1638350450000|2021-12-01 09:20:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|12
1638350460000|2021-12-01 09:21:00|2239.7|2239.4|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|4
1638350470000|2021-12-01 09:21:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1638350480000|2021-12-01 09:21:20|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.4|2238.1|24
1638350490000|2021-12-01 09:21:30|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|2
1638350500000|2021-12-01 09:21:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|13
1638350510000|2021-12-01 09:21:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|0
1638350520000|2021-12-01 09:22:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|5
1638350530000|2021-12-01 09:22:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|17
1638350540000|2021-12-01 09:22:20|2240|2239.7|2239|2238.7|2240.2|2239.9|2239|2238.7|11
1638350550000|2021-12-01 09:22:30|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|11
1638350560000|2021-12-01 09:22:40|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|0
1638350570000|2021-12-01 09:22:50|2238.6|2238.3|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|3
1638350580000|2021-12-01 09:23:00|2238|2237.7|2238|2237.7|2238.4|2238.1|2237.9|2237.6|4
1638350590000|2021-12-01 09:23:10|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|3
1638350600000|2021-12-01 09:23:20|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|5
1638350610000|2021-12-01 09:23:30|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|0
1638350620000|2021-12-01 09:23:40|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|8
1638350630000|2021-12-01 09:23:50|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.3|2237|1
1638350640000|2021-12-01 09:24:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|2
1638350650000|2021-12-01 09:24:10|2237.4|2237.1|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|3
1638350660000|2021-12-01 09:24:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|5
1638350670000|2021-12-01 09:24:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|0
1638350680000|2021-12-01 09:24:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1638350690000|2021-12-01 09:24:50|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|3
1638350700000|2021-12-01 09:25:00|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|4
1638350710000|2021-12-01 09:25:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|1
1638350720000|2021-12-01 09:25:20|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.3|2237|3
1638350730000|2021-12-01 09:25:30|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|2
1638350740000|2021-12-01 09:25:40|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|11
1638350750000|2021-12-01 09:25:50|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|6
1638350760000|2021-12-01 09:26:00|2237.2|2236.9|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|6
1638350770000|2021-12-01 09:26:10|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|2
1638350780000|2021-12-01 09:26:20|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2238|2237.7|2
1638350790000|2021-12-01 09:26:30|2238.3|2238|2238.3|2238|2238.7|2238.4|2238.1|2237.8|30
1638350800000|2021-12-01 09:26:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1638350810000|2021-12-01 09:26:50|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|16
1638350820000|2021-12-01 09:27:00|2238.4|2238.1|2238.3|2238|2238.6|2238.3|2238.2|2237.9|3
1638350830000|2021-12-01 09:27:10|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238|2237.7|5
1638350840000|2021-12-01 09:27:20|2238.5|2238.2|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|0
1638350850000|2021-12-01 09:27:30|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|0
1638350860000|2021-12-01 09:27:40|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|8
1638350870000|2021-12-01 09:27:50|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|1
1638350880000|2021-12-01 09:28:00|2237.6|2237.3|2238.5|2238.2|2238.5|2238.2|2237.6|2237.3|10
1638350890000|2021-12-01 09:28:10|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|6
1638350900000|2021-12-01 09:28:20|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|0
1638350910000|2021-12-01 09:28:30|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238|2237.7|2
1638350920000|2021-12-01 09:28:40|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|6
1638350930000|2021-12-01 09:28:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1638350940000|2021-12-01 09:29:00|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|7
1638350950000|2021-12-01 09:29:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|1
1638350960000|2021-12-01 09:29:20|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|0
1638350970000|2021-12-01 09:29:30|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|5
1638350980000|2021-12-01 09:29:40|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.3|2238|5
1638350990000|2021-12-01 09:29:50|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|9
1638351000000|2021-12-01 09:30:00|2238.8|2238.5|2238.1|2237.8|2238.9|2238.6|2238.1|2237.8|7
1638351010000|2021-12-01 09:30:10|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|11
1638351020000|2021-12-01 09:30:20|2238.4|2238.1|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|17
1638351030000|2021-12-01 09:30:30|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|7
1638351040000|2021-12-01 09:30:40|2238.8|2238.5|2239.3|2239|2239.3|2239|2238.7|2238.4|8
1638351050000|2021-12-01 09:30:50|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|4
1638351060000|2021-12-01 09:31:00|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|9
1638351070000|2021-12-01 09:31:10|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|6
1638351080000|2021-12-01 09:31:20|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|4
1638351090000|2021-12-01 09:31:30|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|4
1638351100000|2021-12-01 09:31:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|14
1638351110000|2021-12-01 09:31:50|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.5|2239.2|4
1638351120000|2021-12-01 09:32:00|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|9
1638351130000|2021-12-01 09:32:10|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|48
1638351140000|2021-12-01 09:32:20|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|32
1638351150000|2021-12-01 09:32:30|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|11
1638351160000|2021-12-01 09:32:40|2240.9|2240.6|2242.3|2242|2242.3|2242|2240.9|2240.6|86
1638351170000|2021-12-01 09:32:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2241.9|2241.6|30
1638351180000|2021-12-01 09:33:00|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.2|2241.9|21
1638351190000|2021-12-01 09:33:10|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.6|2241.3|20
1638351200000|2021-12-01 09:33:20|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|6
1638351210000|2021-12-01 09:33:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|5
1638351220000|2021-12-01 09:33:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|18
1638351230000|2021-12-01 09:33:50|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|6
1638351240000|2021-12-01 09:34:00|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.3|2241|13
1638351250000|2021-12-01 09:34:10|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.4|2241.1|6
1638351260000|2021-12-01 09:34:20|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|4
1638351270000|2021-12-01 09:34:30|2241.9|2241.6|2243|2242.7|2243.1|2242.8|2241.9|2241.6|14
1638351280000|2021-12-01 09:34:40|2243.1|2242.8|2242.5|2242.2|2243.1|2242.8|2242.4|2242.1|14
1638351290000|2021-12-01 09:34:50|2242.4|2242.1|2243.1|2242.8|2243.1|2242.8|2242.4|2242.1|6
1638351300000|2021-12-01 09:35:00|2243|2242.7|2243.6|2243.3|2243.8|2243.5|2243|2242.7|34
1638351310000|2021-12-01 09:35:10|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|27
1638351320000|2021-12-01 09:35:20|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|6
1638351330000|2021-12-01 09:35:30|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|6
1638351340000|2021-12-01 09:35:40|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.3|2243|22
1638351350000|2021-12-01 09:35:50|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|18
1638351360000|2021-12-01 09:36:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1638351370000|2021-12-01 09:36:10|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|4
1638351380000|2021-12-01 09:36:20|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|18
1638351390000|2021-12-01 09:36:30|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|14
1638351400000|2021-12-01 09:36:40|2245.2|2244.9|2244.5|2244.2|2245.2|2244.9|2244.4|2244.1|33
1638351410000|2021-12-01 09:36:50|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|12
1638351420000|2021-12-01 09:37:00|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.4|2244.1|24
1638351430000|2021-12-01 09:37:10|2244.7|2244.4|2245.6|2245.3|2245.6|2245.3|2244.7|2244.4|26
1638351440000|2021-12-01 09:37:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|6
1638351450000|2021-12-01 09:37:30|2245.5|2245.2|2246.3|2246|2246.3|2246|2245.5|2245.2|41
1638351460000|2021-12-01 09:37:40|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2245.7|2245.4|34
1638351470000|2021-12-01 09:37:50|2246.3|2246|2247|2246.7|2247|2246.7|2246.2|2245.9|39
1638351480000|2021-12-01 09:38:00|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|36
1638351490000|2021-12-01 09:38:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|15
1638351500000|2021-12-01 09:38:20|2246.7|2246.4|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|17
1638351510000|2021-12-01 09:38:30|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|10
1638351520000|2021-12-01 09:38:40|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2247|2246.7|42
1638351530000|2021-12-01 09:38:50|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|42
1638351540000|2021-12-01 09:39:00|2247.8|2247.5|2248.1|2247.8|2248.2|2247.9|2247.8|2247.5|19
1638351550000|2021-12-01 09:39:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|8
1638351560000|2021-12-01 09:39:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|18
1638351570000|2021-12-01 09:39:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.3|2247|35
1638351580000|2021-12-01 09:39:40|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|10
1638351590000|2021-12-01 09:39:50|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.9|2247.6|6
1638351600000|2021-12-01 09:40:00|2248.5|2248.2|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|26
1638351610000|2021-12-01 09:40:10|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248.3|2248|23
1638351620000|2021-12-01 09:40:20|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.7|2248.4|28
1638351630000|2021-12-01 09:40:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.7|2248.4|25
1638351640000|2021-12-01 09:40:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|38
1638351650000|2021-12-01 09:40:50|2248.8|2248.5|2249.4|2249.1|2249.4|2249.1|2248.8|2248.5|27
1638351660000|2021-12-01 09:41:00|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.3|2249|23
1638351670000|2021-12-01 09:41:10|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|42
1638351680000|2021-12-01 09:41:20|2250|2249.7|2249.9|2249.6|2250.5|2250.2|2249.8|2249.5|101
1638351690000|2021-12-01 09:41:30|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|25
1638351700000|2021-12-01 09:41:40|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|34
1638351710000|2021-12-01 09:41:50|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|21
1638351720000|2021-12-01 09:42:00|2251.1|2250.8|2251|2250.7|2251.3|2251|2250.9|2250.6|19
1638351730000|2021-12-01 09:42:10|2250.9|2250.6|2250.3|2250|2250.9|2250.6|2250.1|2249.8|33
1638351740000|2021-12-01 09:42:20|2250|2249.7|2249.8|2249.5|2250.4|2250.1|2249.7|2249.4|15
1638351750000|2021-12-01 09:42:30|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249.3|2249|24
1638351760000|2021-12-01 09:42:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|15
1638351770000|2021-12-01 09:42:50|2249.9|2249.6|2249.2|2248.9|2249.9|2249.6|2248.9|2248.6|49
1638351780000|2021-12-01 09:43:00|2249.1|2248.8|2248.4|2248.1|2249.2|2248.9|2248.4|2248.1|18
1638351790000|2021-12-01 09:43:10|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|17
1638351800000|2021-12-01 09:43:20|2248.4|2248.1|2248|2247.7|2248.7|2248.4|2248|2247.7|24
1638351810000|2021-12-01 09:43:30|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248|2247.7|34
1638351820000|2021-12-01 09:43:40|2248.1|2247.8|2249|2248.7|2249.4|2249.1|2248|2247.7|37
1638351830000|2021-12-01 09:43:50|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.8|2248.5|15
1638351840000|2021-12-01 09:44:00|2248.9|2248.6|2249.8|2249.5|2250|2249.7|2248.9|2248.6|44
1638351850000|2021-12-01 09:44:10|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|20
1638351860000|2021-12-01 09:44:20|2250|2249.7|2250|2249.7|2250.2|2249.9|2250|2249.7|15
1638351870000|2021-12-01 09:44:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|28
1638351880000|2021-12-01 09:44:40|2249.8|2249.5|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|21
1638351890000|2021-12-01 09:44:50|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|36
1638351900000|2021-12-01 09:45:00|2250.9|2250.6|2250.3|2250|2251.1|2250.8|2250.3|2250|28
1638351910000|2021-12-01 09:45:10|2250.4|2250.1|2250|2249.7|2250.5|2250.2|2249.9|2249.6|28
1638351920000|2021-12-01 09:45:20|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249.2|2248.9|16
1638351930000|2021-12-01 09:45:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|18
1638351940000|2021-12-01 09:45:40|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|27
1638351950000|2021-12-01 09:45:50|2249.7|2249.4|2249.1|2248.8|2249.7|2249.4|2249.1|2248.8|16
1638351960000|2021-12-01 09:46:00|2249|2248.7|2249.1|2248.8|2249.3|2249|2248.9|2248.6|19
1638351970000|2021-12-01 09:46:10|2249|2248.7|2250.2|2249.9|2250.2|2249.9|2249|2248.7|54
1638351980000|2021-12-01 09:46:20|2250.1|2249.8|2250|2249.7|2250.3|2250|2250|2249.7|24
1638351990000|2021-12-01 09:46:30|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2250|2249.7|42
1638352000000|2021-12-01 09:46:40|2250|2249.7|2248.6|2248.3|2250.1|2249.8|2248.6|2248.3|35
1638352010000|2021-12-01 09:46:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|18
1638352020000|2021-12-01 09:47:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|17
1638352030000|2021-12-01 09:47:10|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|25
1638352040000|2021-12-01 09:47:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.3|2248|54
1638352050000|2021-12-01 09:47:30|2248.8|2248.5|2248.7|2248.4|2249|2248.7|2248.4|2248.1|80
1638352060000|2021-12-01 09:47:40|2248.9|2248.6|2248.5|2248.2|2249|2248.7|2248.5|2248.2|21
1638352070000|2021-12-01 09:47:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.3|2248|24
1638352080000|2021-12-01 09:48:00|2248.6|2248.3|2249.1|2248.8|2249.2|2248.9|2248.6|2248.3|42
1638352090000|2021-12-01 09:48:10|2249.2|2248.9|2248.8|2248.5|2249.5|2249.2|2248.6|2248.3|44
1638352100000|2021-12-01 09:48:20|2248.7|2248.4|2249.7|2249.4|2249.7|2249.4|2248.7|2248.4|23
1638352110000|2021-12-01 09:48:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|30
1638352120000|2021-12-01 09:48:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|5
1638352130000|2021-12-01 09:48:50|2249.5|2249.2|2250|2249.7|2250.1|2249.8|2249.5|2249.2|35
1638352140000|2021-12-01 09:49:00|2249.8|2249.5|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|34
1638352150000|2021-12-01 09:49:10|2249.6|2249.3|2250.4|2250.1|2250.7|2250.4|2249.6|2249.3|43
1638352160000|2021-12-01 09:49:20|2250.3|2250|2251.2|2250.9|2251.2|2250.9|2250.3|2250|71
1638352170000|2021-12-01 09:49:30|2251.1|2250.8|2251.3|2251|2251.5|2251.2|2251.1|2250.8|18
1638352180000|2021-12-01 09:49:40|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|13
1638352190000|2021-12-01 09:49:50|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|1
1638352200000|2021-12-01 09:50:00|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.7|2250.4|19
1638352210000|2021-12-01 09:50:10|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|4
1638352220000|2021-12-01 09:50:20|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|13
1638352230000|2021-12-01 09:50:30|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|0
1638352240000|2021-12-01 09:50:40|2250.7|2250.4|2249.7|2249.4|2250.7|2250.4|2249.7|2249.4|9
1638352250000|2021-12-01 09:50:50|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.3|2249|3
1638352260000|2021-12-01 09:51:00|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|7
1638352270000|2021-12-01 09:51:10|2249.4|2249.1|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|4
1638352280000|2021-12-01 09:51:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.2|2248.9|3
1638352290000|2021-12-01 09:51:30|2249.7|2249.4|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|5
1638352300000|2021-12-01 09:51:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|7
1638352310000|2021-12-01 09:51:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|1
1638352320000|2021-12-01 09:52:00|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|8
1638352330000|2021-12-01 09:52:10|2249.6|2249.3|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|4
1638352340000|2021-12-01 09:52:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249|2248.7|0
1638352350000|2021-12-01 09:52:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1638352360000|2021-12-01 09:52:40|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|0
1638352370000|2021-12-01 09:52:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1638352380000|2021-12-01 09:53:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249|2248.7|7
1638352390000|2021-12-01 09:53:10|2249.2|2248.9|2249.1|2248.8|2249.5|2249.2|2249|2248.7|6
1638352400000|2021-12-01 09:53:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1638352410000|2021-12-01 09:53:30|2249|2248.7|2249|2248.7|2249.2|2248.9|2249|2248.7|5
1638352420000|2021-12-01 09:53:40|2248.9|2248.6|2248.6|2248.3|2249|2248.7|2248.6|2248.3|13
1638352430000|2021-12-01 09:53:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|8
1638352440000|2021-12-01 09:54:00|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248|2247.7|18
1638352450000|2021-12-01 09:54:10|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.9|2248.6|5
1638352460000|2021-12-01 09:54:20|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|8
1638352480000|2021-12-01 09:54:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1638352490000|2021-12-01 09:54:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1638352500000|2021-12-01 09:55:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1638352510000|2021-12-01 09:55:10|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|4
1638352520000|2021-12-01 09:55:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|9
1638352530000|2021-12-01 09:55:30|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|6
1638352540000|2021-12-01 09:55:40|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.2|2247.9|6
1638352550000|2021-12-01 09:55:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|11
1638352560000|2021-12-01 09:56:00|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|5
1638352570000|2021-12-01 09:56:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.8|2247.5|10
1638352580000|2021-12-01 09:56:20|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.5|2247.2|26
1638352590000|2021-12-01 09:56:30|2247.8|2247.5|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|21
1638352600000|2021-12-01 09:56:40|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|2
1638352610000|2021-12-01 09:56:50|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|10
1638352620000|2021-12-01 09:57:00|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|14
1638352630000|2021-12-01 09:57:10|2247.3|2247|2247.9|2247.6|2248|2247.7|2247.3|2247|8
1638352640000|2021-12-01 09:57:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|8
1638352650000|2021-12-01 09:57:30|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|3
1638352660000|2021-12-01 09:57:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|4
1638352670000|2021-12-01 09:57:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1638352680000|2021-12-01 09:58:00|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|8
1638352690000|2021-12-01 09:58:10|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|10
1638352700000|2021-12-01 09:58:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|16
1638352710000|2021-12-01 09:58:30|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|8
1638352720000|2021-12-01 09:58:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|1
1638352730000|2021-12-01 09:58:50|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|10
1638352740000|2021-12-01 09:59:00|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.3|2247|10
1638352750000|2021-12-01 09:59:10|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|1
1638352760000|2021-12-01 09:59:20|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|17
1638352770000|2021-12-01 09:59:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|3
1638352780000|2021-12-01 09:59:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|7
1638352790000|2021-12-01 09:59:50|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|20
1638352800000|2021-12-01 10:00:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|14
1638352810000|2021-12-01 10:00:10|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|4
1638352820000|2021-12-01 10:00:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|8
1638352830000|2021-12-01 10:00:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|4
1638352840000|2021-12-01 10:00:40|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|0
1638352850000|2021-12-01 10:00:50|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|3
1638352860000|2021-12-01 10:01:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|5
1638352870000|2021-12-01 10:01:10|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|3
1638352880000|2021-12-01 10:01:20|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|9
1638352890000|2021-12-01 10:01:30|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|3
1638352900000|2021-12-01 10:01:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|34
1638352910000|2021-12-01 10:01:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|23
1638352920000|2021-12-01 10:02:00|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|9
1638352930000|2021-12-01 10:02:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1638352940000|2021-12-01 10:02:20|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|1
1638352950000|2021-12-01 10:02:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1638352970000|2021-12-01 10:02:50|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|9
1638352980000|2021-12-01 10:03:00|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|2
1638352990000|2021-12-01 10:03:10|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|6
1638353000000|2021-12-01 10:03:20|2247.8|2247.5|2247.2|2246.9|2247.8|2247.5|2247.2|2246.9|13
1638353010000|2021-12-01 10:03:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|8
1638353020000|2021-12-01 10:03:40|2247.1|2246.8|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|8
1638353030000|2021-12-01 10:03:50|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|2
1638353040000|2021-12-01 10:04:00|2248|2247.7|2248.3|2248|2248.3|2248|2247.9|2247.6|3
1638353050000|2021-12-01 10:04:10|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|3
1638353060000|2021-12-01 10:04:20|2248.1|2247.8|2248|2247.7|2248.3|2248|2247.9|2247.6|15
1638353070000|2021-12-01 10:04:30|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|1
1638353080000|2021-12-01 10:04:40|2247.9|2247.6|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|10
1638353090000|2021-12-01 10:04:50|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|5
1638353100000|2021-12-01 10:05:00|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|8
1638353110000|2021-12-01 10:05:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|6
1638353120000|2021-12-01 10:05:20|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.6|2247.3|15
1638353130000|2021-12-01 10:05:30|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|4
1638353140000|2021-12-01 10:05:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1638353150000|2021-12-01 10:05:50|2247.3|2247|2246.4|2246.1|2247.3|2247|2246.4|2246.1|22
1638353160000|2021-12-01 10:06:00|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|14
1638353170000|2021-12-01 10:06:10|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2246|2245.7|16
1638353180000|2021-12-01 10:06:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|6
1638353190000|2021-12-01 10:06:30|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.5|2245.2|12
1638353200000|2021-12-01 10:06:40|2245.3|2245|2245|2244.7|2245.5|2245.2|2244.9|2244.6|12
1638353210000|2021-12-01 10:06:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|8
1638353220000|2021-12-01 10:07:00|2245.2|2244.9|2245.9|2245.6|2245.9|2245.6|2245.2|2244.9|15
1638353230000|2021-12-01 10:07:10|2245.8|2245.5|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|4
1638353240000|2021-12-01 10:07:20|2245.8|2245.5|2246.8|2246.5|2246.8|2246.5|2245.7|2245.4|11
1638353250000|2021-12-01 10:07:30|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|5
1638353260000|2021-12-01 10:07:40|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|21
1638353270000|2021-12-01 10:07:50|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|16
1638353280000|2021-12-01 10:08:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|7
1638353290000|2021-12-01 10:08:10|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|17
1638353300000|2021-12-01 10:08:20|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.3|2246|5
1638353310000|2021-12-01 10:08:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1638353320000|2021-12-01 10:08:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1638353330000|2021-12-01 10:08:50|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|4
1638353340000|2021-12-01 10:09:00|2245.8|2245.5|2245.2|2244.9|2245.9|2245.6|2245.2|2244.9|3
1638353350000|2021-12-01 10:09:10|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|5
1638353360000|2021-12-01 10:09:20|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2245.3|2245|5
1638353370000|2021-12-01 10:09:30|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.7|2245.4|0
1638353380000|2021-12-01 10:09:40|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|1
1638353390000|2021-12-01 10:09:50|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|1
1638353400000|2021-12-01 10:10:00|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2246|2245.7|2
1638353410000|2021-12-01 10:10:10|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|4
1638353420000|2021-12-01 10:10:20|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|2
1638353430000|2021-12-01 10:10:30|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|23
1638353440000|2021-12-01 10:10:40|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|3
1638353450000|2021-12-01 10:10:50|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|5
1638353460000|2021-12-01 10:11:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|1
1638353470000|2021-12-01 10:11:10|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|0
1638353480000|2021-12-01 10:11:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|1
1638353490000|2021-12-01 10:11:30|2246.1|2245.8|2246.3|2246|2246.3|2246|2246|2245.7|1
1638353500000|2021-12-01 10:11:40|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.9|2245.6|1
1638353510000|2021-12-01 10:11:50|2245.8|2245.5|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|11
1638353520000|2021-12-01 10:12:00|2245.2|2244.9|2246.1|2245.8|2246.1|2245.8|2245|2244.7|27
1638353530000|2021-12-01 10:12:10|2246|2245.7|2246.6|2246.3|2246.6|2246.3|2246|2245.7|12
1638353540000|2021-12-01 10:12:20|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|2
1638353550000|2021-12-01 10:12:30|2246.3|2246|2245.7|2245.4|2246.4|2246.1|2245.6|2245.3|5
1638353560000|2021-12-01 10:12:40|2245.8|2245.5|2245.4|2245.1|2245.9|2245.6|2245.3|2245|4
1638353570000|2021-12-01 10:12:50|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|0
1638353580000|2021-12-01 10:13:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|0
1638353590000|2021-12-01 10:13:10|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|0
1638353600000|2021-12-01 10:13:20|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|0
1638353610000|2021-12-01 10:13:30|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|12
1638353620000|2021-12-01 10:13:40|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.6|2244.3|12
1638353630000|2021-12-01 10:13:50|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|4
1638353640000|2021-12-01 10:14:00|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|6
1638353650000|2021-12-01 10:14:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1638353660000|2021-12-01 10:14:20|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|3
1638353670000|2021-12-01 10:14:30|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|1
1638353680000|2021-12-01 10:14:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|3
1638353690000|2021-12-01 10:14:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1638353700000|2021-12-01 10:15:00|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244|2243.7|35
1638353710000|2021-12-01 10:15:10|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|20
1638353720000|2021-12-01 10:15:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|4
1638353730000|2021-12-01 10:15:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1638353740000|2021-12-01 10:15:40|2245|2244.7|2244.2|2243.9|2245|2244.7|2244.2|2243.9|28
1638353750000|2021-12-01 10:15:50|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|12
1638353760000|2021-12-01 10:16:00|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.3|2244|10
1638353770000|2021-12-01 10:16:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.5|2243.2|13
1638353780000|2021-12-01 10:16:20|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|53
1638353790000|2021-12-01 10:16:30|2244|2243.7|2244|2243.7|2244.3|2244|2244|2243.7|11
1638353800000|2021-12-01 10:16:40|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|6
1638353810000|2021-12-01 10:16:50|2244.6|2244.3|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|19
1638353820000|2021-12-01 10:17:00|2244.1|2243.8|2244|2243.7|2244.5|2244.2|2244|2243.7|21
1638353830000|2021-12-01 10:17:10|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.4|2243.1|6
1638353840000|2021-12-01 10:17:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1638353850000|2021-12-01 10:17:30|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|13
1638353860000|2021-12-01 10:17:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|0
1638353870000|2021-12-01 10:17:50|2244.2|2243.9|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|22
1638353880000|2021-12-01 10:18:00|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|16
1638353890000|2021-12-01 10:18:10|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.3|2244|20
1638353900000|2021-12-01 10:18:20|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|14
1638353910000|2021-12-01 10:18:30|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|6
1638353920000|2021-12-01 10:18:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1638353930000|2021-12-01 10:18:50|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|2
1638353940000|2021-12-01 10:19:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|9
1638353950000|2021-12-01 10:19:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1638353960000|2021-12-01 10:19:20|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|3
1638353970000|2021-12-01 10:19:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1638353980000|2021-12-01 10:19:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1638353990000|2021-12-01 10:19:50|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.1|2244.8|3
1638354000000|2021-12-01 10:20:00|2245.2|2244.9|2244.5|2244.2|2245.2|2244.9|2244.4|2244.1|10
1638354010000|2021-12-01 10:20:10|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|11
1638354020000|2021-12-01 10:20:20|2244.2|2243.9|2243.7|2243.4|2244.3|2244|2243.7|2243.4|3
1638354030000|2021-12-01 10:20:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|1
1638354040000|2021-12-01 10:20:40|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|4
1638354050000|2021-12-01 10:20:50|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2243.9|2243.6|6
1638354060000|2021-12-01 10:21:00|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|3
1638354070000|2021-12-01 10:21:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|6
1638354080000|2021-12-01 10:21:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|2
1638354090000|2021-12-01 10:21:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|0
1638354100000|2021-12-01 10:21:40|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|0
1638354110000|2021-12-01 10:21:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|3
1638354120000|2021-12-01 10:22:00|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|3
1638354130000|2021-12-01 10:22:10|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|12
1638354140000|2021-12-01 10:22:20|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|4
1638354150000|2021-12-01 10:22:30|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|2
1638354160000|2021-12-01 10:22:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|0
1638354170000|2021-12-01 10:22:50|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.1|2243.8|13
1638354180000|2021-12-01 10:23:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|7
1638354190000|2021-12-01 10:23:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1638354200000|2021-12-01 10:23:20|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|2
1638354210000|2021-12-01 10:23:30|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1638354220000|2021-12-01 10:23:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|6
1638354230000|2021-12-01 10:23:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|6
1638354240000|2021-12-01 10:24:00|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|4
1638354250000|2021-12-01 10:24:10|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|3
1638354260000|2021-12-01 10:24:20|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|1
1638354270000|2021-12-01 10:24:30|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|1
1638354280000|2021-12-01 10:24:40|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.3|2243|0
1638354290000|2021-12-01 10:24:50|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.2|2242.9|0
1638354300000|2021-12-01 10:25:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1638354310000|2021-12-01 10:25:10|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|5
1638354320000|2021-12-01 10:25:20|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|5
1638354330000|2021-12-01 10:25:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|3
1638354340000|2021-12-01 10:25:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|5
1638354350000|2021-12-01 10:25:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1638354360000|2021-12-01 10:26:00|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|16
1638354370000|2021-12-01 10:26:10|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|0
1638354380000|2021-12-01 10:26:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.3|2243|4
1638354390000|2021-12-01 10:26:30|2243.7|2243.4|2244.3|2244|2244.3|2244|2243.7|2243.4|5
1638354400000|2021-12-01 10:26:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|14
1638354410000|2021-12-01 10:26:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|5
1638354420000|2021-12-01 10:27:00|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.7|2243.4|2
1638354430000|2021-12-01 10:27:10|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|9
1638354440000|2021-12-01 10:27:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|7
1638354450000|2021-12-01 10:27:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1638354460000|2021-12-01 10:27:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|7
1638354470000|2021-12-01 10:27:50|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|8
1638354480000|2021-12-01 10:28:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|5
1638354490000|2021-12-01 10:28:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|10
1638354500000|2021-12-01 10:28:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|4
1638354510000|2021-12-01 10:28:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1638354520000|2021-12-01 10:28:40|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|17
1638354530000|2021-12-01 10:28:50|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|0
1638354540000|2021-12-01 10:29:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|10
1638354550000|2021-12-01 10:29:10|2245.1|2244.8|2244.5|2244.2|2245.1|2244.8|2244.4|2244.1|26
1638354560000|2021-12-01 10:29:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|6
1638354570000|2021-12-01 10:29:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|2
1638354580000|2021-12-01 10:29:40|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|4
1638354590000|2021-12-01 10:29:50|2244.4|2244.1|2243.9|2243.6|2244.6|2244.3|2243.7|2243.4|12
1638354600000|2021-12-01 10:30:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|4
1638354610000|2021-12-01 10:30:10|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|6
1638354620000|2021-12-01 10:30:20|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|8
1638354630000|2021-12-01 10:30:30|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|8
1638354640000|2021-12-01 10:30:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1638354650000|2021-12-01 10:30:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1638354660000|2021-12-01 10:31:00|2243.6|2243.3|2244.3|2244|2244.3|2244|2243.6|2243.3|5
1638354670000|2021-12-01 10:31:10|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|1
1638354680000|2021-12-01 10:31:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|5
1638354690000|2021-12-01 10:31:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.3|2244|9
1638354700000|2021-12-01 10:31:40|2244.6|2244.3|2245.3|2245|2245.4|2245.1|2244.6|2244.3|18
1638354710000|2021-12-01 10:31:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|4
1638354720000|2021-12-01 10:32:00|2244.9|2244.6|2245.1|2244.8|2245.4|2245.1|2244.9|2244.6|11
1638354730000|2021-12-01 10:32:10|2243.9|2243.6|2243.6|2243.3|2244.3|2244|2243.6|2243.3|256
1638354740000|2021-12-01 10:32:20|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2242.9|2242.6|18
1638354750000|2021-12-01 10:32:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1638354760000|2021-12-01 10:32:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1638354770000|2021-12-01 10:32:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|4
1638354780000|2021-12-01 10:33:00|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|4
1638354790000|2021-12-01 10:33:10|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|3
1638354800000|2021-12-01 10:33:20|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|4
1638354810000|2021-12-01 10:33:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|6
1638354820000|2021-12-01 10:33:40|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|0
1638354830000|2021-12-01 10:33:50|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1638354840000|2021-12-01 10:34:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|0
1638354850000|2021-12-01 10:34:10|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.9|2243.6|1
1638354860000|2021-12-01 10:34:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.8|2243.5|1
1638354870000|2021-12-01 10:34:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1638354880000|2021-12-01 10:34:40|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.8|2243.5|3
1638354890000|2021-12-01 10:34:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|4
1638354900000|2021-12-01 10:35:00|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|5
1638354910000|2021-12-01 10:35:10|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.9|2243.6|2
1638354920000|2021-12-01 10:35:20|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.8|2243.5|1
1638354930000|2021-12-01 10:35:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244|2243.7|4
1638354940000|2021-12-01 10:35:40|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|2
1638354950000|2021-12-01 10:35:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|1
1638354960000|2021-12-01 10:36:00|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1638354970000|2021-12-01 10:36:10|2244.1|2243.8|2245|2244.7|2245|2244.7|2243.9|2243.6|56
1638354980000|2021-12-01 10:36:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|17
1638354990000|2021-12-01 10:36:30|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|5
1638355000000|2021-12-01 10:36:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|4
1638355020000|2021-12-01 10:37:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|8
1638355030000|2021-12-01 10:37:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|18
1638355040000|2021-12-01 10:37:20|2245|2244.7|2245.6|2245.3|2245.7|2245.4|2245|2244.7|23
1638355050000|2021-12-01 10:37:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|18
1638355060000|2021-12-01 10:37:40|2245.9|2245.6|2245.5|2245.2|2246|2245.7|2245.5|2245.2|16
1638355070000|2021-12-01 10:37:50|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2245.3|2245|3
1638355080000|2021-12-01 10:38:00|||||||||3
1638355090000|2021-12-01 10:38:10|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|0
1638355100000|2021-12-01 10:38:20|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|0
1638355110000|2021-12-01 10:38:30|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|1
1638355120000|2021-12-01 10:38:40|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|5
1638355130000|2021-12-01 10:38:50|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|0
1638355140000|2021-12-01 10:39:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1638355150000|2021-12-01 10:39:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|3
1638355160000|2021-12-01 10:39:20|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|0
1638355170000|2021-12-01 10:39:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|3
1638355180000|2021-12-01 10:39:40|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|5
1638355190000|2021-12-01 10:39:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|4
1638355200000|2021-12-01 10:40:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|3
1638355210000|2021-12-01 10:40:10|2245.4|2245.1|2244.6|2244.3|2245.4|2245.1|2244.6|2244.3|3
1638355220000|2021-12-01 10:40:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|4
1638355230000|2021-12-01 10:40:30|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|1
1638355240000|2021-12-01 10:40:40|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|2
1638355250000|2021-12-01 10:40:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.1|2244.8|2
1638355260000|2021-12-01 10:41:00|2245.4|2245.1|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|1
1638355270000|2021-12-01 10:41:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1638355280000|2021-12-01 10:41:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|0
1638355290000|2021-12-01 10:41:30|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|0
1638355300000|2021-12-01 10:41:40|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|0
1638355310000|2021-12-01 10:41:50|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|0
1638355320000|2021-12-01 10:42:00|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.1|2243.8|2
1638355330000|2021-12-01 10:42:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1638355340000|2021-12-01 10:42:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1638355350000|2021-12-01 10:42:30|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|1
1638355360000|2021-12-01 10:42:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1638355370000|2021-12-01 10:42:50|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|1
1638355380000|2021-12-01 10:43:00|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.7|2244.4|2
1638355390000|2021-12-01 10:43:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1638355400000|2021-12-01 10:43:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|0
1638355410000|2021-12-01 10:43:30|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|2
1638355420000|2021-12-01 10:43:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1638355430000|2021-12-01 10:43:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1638355440000|2021-12-01 10:44:00|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|0
1638355450000|2021-12-01 10:44:10|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|2
1638355460000|2021-12-01 10:44:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|6
1638355470000|2021-12-01 10:44:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|4
1638355480000|2021-12-01 10:44:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|4
1638355490000|2021-12-01 10:44:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2243.9|2243.6|4
1638355500000|2021-12-01 10:45:00|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244|2243.7|1
1638355510000|2021-12-01 10:45:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|0
1638355520000|2021-12-01 10:45:20|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|0
1638355530000|2021-12-01 10:45:30|2244.3|2244|2244|2243.7|2244.4|2244.1|2244|2243.7|0
1638355540000|2021-12-01 10:45:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1638355550000|2021-12-01 10:45:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1638355560000|2021-12-01 10:46:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|1
1638355570000|2021-12-01 10:46:10|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|0
1638355580000|2021-12-01 10:46:20|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|0
1638355590000|2021-12-01 10:46:30|2244.8|2244.5|2244.9|2244.6|2245.2|2244.9|2244.8|2244.5|0
1638355600000|2021-12-01 10:46:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|3
1638355610000|2021-12-01 10:46:50|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|9
1638355620000|2021-12-01 10:47:00|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|5
1638355630000|2021-12-01 10:47:10|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|2
1638355640000|2021-12-01 10:47:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1638355650000|2021-12-01 10:47:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|7
1638355660000|2021-12-01 10:47:40|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|3
1638355670000|2021-12-01 10:47:50|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|10
1638355680000|2021-12-01 10:48:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1638355690000|2021-12-01 10:48:10|2245.7|2245.4|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|19
1638355700000|2021-12-01 10:48:20|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|2
1638355710000|2021-12-01 10:48:30|2246.1|2245.8|2246.3|2246|2246.3|2246|2246|2245.7|2
1638355720000|2021-12-01 10:48:40|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|1
1638355730000|2021-12-01 10:48:50|2246.7|2246.4|2247.4|2247.1|2247.4|2247.1|2246.7|2246.4|9
1638355740000|2021-12-01 10:49:00|2247.5|2247.2|2247|2246.7|2247.5|2247.2|2247|2246.7|8
1638355750000|2021-12-01 10:49:10|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.7|2246.4|6
1638355760000|2021-12-01 10:49:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1638355770000|2021-12-01 10:49:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|3
1638355780000|2021-12-01 10:49:40|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1638355790000|2021-12-01 10:49:50|2247.1|2246.8|2246.8|2246.5|2247.3|2247|2246.8|2246.5|6
1638355800000|2021-12-01 10:50:00|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.1|2245.8|7
1638355810000|2021-12-01 10:50:10|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|0
1638355820000|2021-12-01 10:50:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1638355830000|2021-12-01 10:50:30|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|5
1638355840000|2021-12-01 10:50:40|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|3
1638355850000|2021-12-01 10:50:50|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|4
1638355860000|2021-12-01 10:51:00|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|4
1638355870000|2021-12-01 10:51:10|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245|2244.7|8
1638355880000|2021-12-01 10:51:20|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|4
1638355890000|2021-12-01 10:51:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|3
1638355900000|2021-12-01 10:51:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1638355910000|2021-12-01 10:51:50|2245|2244.7|2245.6|2245.3|2245.6|2245.3|2245|2244.7|0
1638355920000|2021-12-01 10:52:00|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.7|2245.4|3
1638355930000|2021-12-01 10:52:10|2246.5|2246.2|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|6
1638355940000|2021-12-01 10:52:20|2246.6|2246.3|2246.8|2246.5|2247|2246.7|2246.6|2246.3|12
1638355950000|2021-12-01 10:52:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|11
1638355960000|2021-12-01 10:52:40|2247|2246.7|2247.6|2247.3|2247.6|2247.3|2247|2246.7|4
1638355970000|2021-12-01 10:52:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|6
1638355980000|2021-12-01 10:53:00|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|6
1638355990000|2021-12-01 10:53:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|1
1638356000000|2021-12-01 10:53:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|4
1638356010000|2021-12-01 10:53:30|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|4
1638356020000|2021-12-01 10:53:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1638356040000|2021-12-01 10:54:00|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|1
1638356050000|2021-12-01 10:54:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1638356060000|2021-12-01 10:54:20|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|1
1638356070000|2021-12-01 10:54:30|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|1
1638356080000|2021-12-01 10:54:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1638356090000|2021-12-01 10:54:50|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|36
1638356100000|2021-12-01 10:55:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|12
1638356110000|2021-12-01 10:55:10|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|0
1638356130000|2021-12-01 10:55:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|8
1638356140000|2021-12-01 10:55:40|2247.4|2247.1|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|4
1638356150000|2021-12-01 10:55:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|2
1638356160000|2021-12-01 10:56:00|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|0
1638356170000|2021-12-01 10:56:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|2
1638356180000|2021-12-01 10:56:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|2
1638356190000|2021-12-01 10:56:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|5
1638356200000|2021-12-01 10:56:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|2
1638356210000|2021-12-01 10:56:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1638356220000|2021-12-01 10:57:00|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|1
1638356230000|2021-12-01 10:57:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1638356240000|2021-12-01 10:57:20|2246.8|2246.5|2246.4|2246.1|2246.9|2246.6|2246.4|2246.1|0
1638356250000|2021-12-01 10:57:30|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|2
1638356260000|2021-12-01 10:57:40|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|1
1638356270000|2021-12-01 10:57:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1638356280000|2021-12-01 10:58:00|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|7
1638356290000|2021-12-01 10:58:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1638356300000|2021-12-01 10:58:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|2
1638356310000|2021-12-01 10:58:30|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|8
1638356320000|2021-12-01 10:58:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|2
1638356330000|2021-12-01 10:58:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1638356340000|2021-12-01 10:59:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1638356350000|2021-12-01 10:59:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|6
1638356360000|2021-12-01 10:59:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|1
1638356370000|2021-12-01 10:59:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1638356380000|2021-12-01 10:59:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1638356390000|2021-12-01 10:59:50|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247|2246.7|5
1638356400000|2021-12-01 11:00:00|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|8
1638356410000|2021-12-01 11:00:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1638356420000|2021-12-01 11:00:20|||||||||1
1638356430000|2021-12-01 11:00:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|4
1638356440000|2021-12-01 11:00:40|2248|2247.7|2247.2|2246.9|2248|2247.7|2247.2|2246.9|1
1638356450000|2021-12-01 11:00:50|2247.1|2246.8|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|5
1638356460000|2021-12-01 11:01:00|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|5
1638356470000|2021-12-01 11:01:10|2246.1|2245.8|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|4
1638356480000|2021-12-01 11:01:20|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1638356490000|2021-12-01 11:01:30|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|0
1638356500000|2021-12-01 11:01:40|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.6|2245.3|7
1638356510000|2021-12-01 11:01:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|4
1638356520000|2021-12-01 11:02:00|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.7|2245.4|1
1638356530000|2021-12-01 11:02:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|2
1638356540000|2021-12-01 11:02:20|2245.7|2245.4|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|4
1638356550000|2021-12-01 11:02:30|2244.7|2244.4|2245|2244.7|2245.3|2245|2244.7|2244.4|9
1638356560000|2021-12-01 11:02:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1638356570000|2021-12-01 11:02:50|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|1
1638356580000|2021-12-01 11:03:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|1
1638356590000|2021-12-01 11:03:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.5|2244.2|4
1638356600000|2021-12-01 11:03:20|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.8|2244.5|1
1638356610000|2021-12-01 11:03:30|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|5
1638356620000|2021-12-01 11:03:40|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.7|2244.4|6
1638356630000|2021-12-01 11:03:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|6
1638356640000|2021-12-01 11:04:00|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|8
1638356650000|2021-12-01 11:04:10|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|1
1638356660000|2021-12-01 11:04:20|2244.7|2244.4|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|8
1638356670000|2021-12-01 11:04:30|2244.3|2244|2245|2244.7|2245|2244.7|2244.3|2244|29
1638356680000|2021-12-01 11:04:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|7
1638356690000|2021-12-01 11:04:50|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|2
1638356700000|2021-12-01 11:05:00|2244.5|2244.2|2245.2|2244.9|2245.2|2244.9|2244.4|2244.1|8
1638356710000|2021-12-01 11:05:10|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|3
1638356720000|2021-12-01 11:05:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|8
1638356730000|2021-12-01 11:05:30|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|5
1638356740000|2021-12-01 11:05:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|52
1638356750000|2021-12-01 11:05:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|3
1638356760000|2021-12-01 11:06:00|||||||||1
1638356770000|2021-12-01 11:06:10|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|6
1638356780000|2021-12-01 11:06:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|3
1638356790000|2021-12-01 11:06:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|4
1638356800000|2021-12-01 11:06:40|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|16
1638356810000|2021-12-01 11:06:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1638356820000|2021-12-01 11:07:00|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|11
1638356830000|2021-12-01 11:07:10|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.2|2244.9|27
1638356840000|2021-12-01 11:07:20|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|7
1638356850000|2021-12-01 11:07:30|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|13
1638356860000|2021-12-01 11:07:40|2246|2245.7|2246.3|2246|2246.4|2246.1|2246|2245.7|2
1638356870000|2021-12-01 11:07:50|2246.4|2246.1|2246.8|2246.5|2247|2246.7|2246.4|2246.1|4
1638356880000|2021-12-01 11:08:00|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|3
1638356890000|2021-12-01 11:08:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|1
1638356900000|2021-12-01 11:08:20|2247|2246.7|2247|2246.7|2247.2|2246.9|2247|2246.7|2
1638356910000|2021-12-01 11:08:30|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|0
1638356920000|2021-12-01 11:08:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|1
1638356930000|2021-12-01 11:08:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1638356940000|2021-12-01 11:09:00|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|2
1638356950000|2021-12-01 11:09:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|0
1638356960000|2021-12-01 11:09:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|2
1638356970000|2021-12-01 11:09:30|2246.5|2246.2|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|4
1638356980000|2021-12-01 11:09:40|2246.8|2246.5|2246.7|2246.4|2247|2246.7|2246.7|2246.4|4
1638356990000|2021-12-01 11:09:50|2246.8|2246.5|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|3
1638357000000|2021-12-01 11:10:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|10
1638357010000|2021-12-01 11:10:10|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|5
1638357020000|2021-12-01 11:10:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1638357030000|2021-12-01 11:10:30|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|4
1638357040000|2021-12-01 11:10:40|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|5
1638357050000|2021-12-01 11:10:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246|2245.7|1
1638357060000|2021-12-01 11:11:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1638357070000|2021-12-01 11:11:10|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.8|2245.5|1
1638357080000|2021-12-01 11:11:20|2245.7|2245.4|2245.1|2244.8|2245.8|2245.5|2245.1|2244.8|12
1638357090000|2021-12-01 11:11:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1638357100000|2021-12-01 11:11:40|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|20
1638357110000|2021-12-01 11:11:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1638357120000|2021-12-01 11:12:00|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|0
1638357130000|2021-12-01 11:12:10|2245.3|2245|2245|2244.7|2245.3|2245|2244.9|2244.6|5
1638357140000|2021-12-01 11:12:20|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|1
1638357150000|2021-12-01 11:12:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|9
1638357160000|2021-12-01 11:12:40|||||||||1
1638357170000|2021-12-01 11:12:50|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|1
1638357180000|2021-12-01 11:13:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|2
1638357190000|2021-12-01 11:13:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1638357200000|2021-12-01 11:13:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1638357210000|2021-12-01 11:13:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|4
1638357220000|2021-12-01 11:13:40|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|2
1638357230000|2021-12-01 11:13:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1638357240000|2021-12-01 11:14:00|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|3
1638357250000|2021-12-01 11:14:10|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|7
1638357260000|2021-12-01 11:14:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|0
1638357270000|2021-12-01 11:14:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|3
1638357280000|2021-12-01 11:14:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1638357290000|2021-12-01 11:14:50|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|6
1638357300000|2021-12-01 11:15:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|1
1638357310000|2021-12-01 11:15:10|2243.4|2243.1|2243|2242.7|2243.6|2243.3|2243|2242.7|23
1638357320000|2021-12-01 11:15:20|2242.8|2242.5|2242|2241.7|2242.8|2242.5|2242|2241.7|112
1638357330000|2021-12-01 11:15:30|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2242|2241.7|51
1638357340000|2021-12-01 11:15:40|2242|2241.7|2241.4|2241.1|2242|2241.7|2241.4|2241.1|23
1638357350000|2021-12-01 11:15:50|2241.2|2240.9|2241|2240.7|2241.7|2241.4|2241|2240.7|43
1638357360000|2021-12-01 11:16:00|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|29
1638357370000|2021-12-01 11:16:10|2241.4|2241.1|2241.7|2241.4|2241.9|2241.6|2241.4|2241.1|14
1638357380000|2021-12-01 11:16:20|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|6
1638357390000|2021-12-01 11:16:30|2241|2240.7|2242.4|2242.1|2242.4|2242.1|2241|2240.7|124
1638357400000|2021-12-01 11:16:40|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2241.8|2241.5|8
1638357410000|2021-12-01 11:16:50|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|8
1638357420000|2021-12-01 11:17:00|2242.2|2241.9|2242.3|2242|2242.6|2242.3|2242.2|2241.9|12
1638357430000|2021-12-01 11:17:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|21
1638357440000|2021-12-01 11:17:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|6
1638357450000|2021-12-01 11:17:30|2242.9|2242.6|2243.6|2243.3|2243.6|2243.3|2242.8|2242.5|28
1638357460000|2021-12-01 11:17:40|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.6|2243.3|16
1638357470000|2021-12-01 11:17:50|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|3
1638357480000|2021-12-01 11:18:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|11
1638357490000|2021-12-01 11:18:10|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|5
1638357500000|2021-12-01 11:18:20|2243.9|2243.6|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|8
1638357510000|2021-12-01 11:18:30|2243.8|2243.5|2243.3|2243|2243.9|2243.6|2243.3|2243|6
1638357520000|2021-12-01 11:18:40|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|2
1638357530000|2021-12-01 11:18:50|2243.6|2243.3|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|8
1638357540000|2021-12-01 11:19:00|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|3
1638357550000|2021-12-01 11:19:10|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1638357560000|2021-12-01 11:19:20|2243|2242.7|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|8
1638357570000|2021-12-01 11:19:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|4
1638357580000|2021-12-01 11:19:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|4
1638357590000|2021-12-01 11:19:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|9
1638357600000|2021-12-01 11:20:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1638357610000|2021-12-01 11:20:10|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|0
1638357620000|2021-12-01 11:20:20|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|14
1638357630000|2021-12-01 11:20:30|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|12
1638357640000|2021-12-01 11:20:40|2243.5|2243.2|2243.9|2243.6|2244|2243.7|2243.5|2243.2|0
1638357650000|2021-12-01 11:20:50|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.4|2243.1|6
1638357660000|2021-12-01 11:21:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|5
1638357670000|2021-12-01 11:21:10|2243.3|2243|2243.9|2243.6|2243.9|2243.6|2243.3|2243|14
1638357680000|2021-12-01 11:21:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|2
1638357690000|2021-12-01 11:21:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1638357700000|2021-12-01 11:21:40|2244|2243.7|2244.6|2244.3|2244.7|2244.4|2244|2243.7|13
1638357710000|2021-12-01 11:21:50|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|4
1638357720000|2021-12-01 11:22:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|27
1638357730000|2021-12-01 11:22:10|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|9
1638357740000|2021-12-01 11:22:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|4
1638357750000|2021-12-01 11:22:30|2244.1|2243.8|2244.6|2244.3|2244.8|2244.5|2244|2243.7|20
1638357760000|2021-12-01 11:22:40|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.3|2244|14
1638357770000|2021-12-01 11:22:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1638357780000|2021-12-01 11:23:00|2244.6|2244.3|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|9
1638357790000|2021-12-01 11:23:10|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|2
1638357800000|2021-12-01 11:23:20|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.3|2244|29
1638357810000|2021-12-01 11:23:30|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|6
1638357820000|2021-12-01 11:23:40|2243.6|2243.3|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|4
1638357830000|2021-12-01 11:23:50|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|5
1638357840000|2021-12-01 11:24:00|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|12
1638357850000|2021-12-01 11:24:10|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|2
1638357860000|2021-12-01 11:24:20|2243.6|2243.3|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|27
1638357870000|2021-12-01 11:24:30|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|16
1638357880000|2021-12-01 11:24:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1638357890000|2021-12-01 11:24:50|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|1
1638357900000|2021-12-01 11:25:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.8|2242.5|3
1638357910000|2021-12-01 11:25:10|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|0
1638357920000|2021-12-01 11:25:20|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|16
1638357930000|2021-12-01 11:25:30|2243|2242.7|2243.3|2243|2243.3|2243|2242.9|2242.6|11
1638357940000|2021-12-01 11:25:40|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|1
1638357950000|2021-12-01 11:25:50|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|4
1638357960000|2021-12-01 11:26:00|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|2
1638357970000|2021-12-01 11:26:10|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|5
1638357980000|2021-12-01 11:26:20|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|1
1638357990000|2021-12-01 11:26:30|2243.6|2243.3|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|3
1638358000000|2021-12-01 11:26:40|2243.6|2243.3|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|15
1638358010000|2021-12-01 11:26:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1638358020000|2021-12-01 11:27:00|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|0
1638358030000|2021-12-01 11:27:10|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|1
1638358040000|2021-12-01 11:27:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.1|2242.8|12
1638358050000|2021-12-01 11:27:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1638358060000|2021-12-01 11:27:40|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|4
1638358070000|2021-12-01 11:27:50|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.7|2242.4|42
1638358080000|2021-12-01 11:28:00|2243.1|2242.8|2243.9|2243.6|2244|2243.7|2242.9|2242.6|30
1638358090000|2021-12-01 11:28:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.8|2243.5|9
1638358100000|2021-12-01 11:28:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|4
1638358110000|2021-12-01 11:28:30|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.6|2243.3|20
1638358120000|2021-12-01 11:28:40|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|11
1638358130000|2021-12-01 11:28:50|2244.1|2243.8|2243.7|2243.4|2244.2|2243.9|2243.6|2243.3|11
1638358140000|2021-12-01 11:29:00|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|1
1638358150000|2021-12-01 11:29:10|2243.9|2243.6|2244.3|2244|2244.5|2244.2|2243.9|2243.6|8
1638358160000|2021-12-01 11:29:20|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2244|2243.7|13
1638358170000|2021-12-01 11:29:30|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|11
1638358180000|2021-12-01 11:29:40|2244.3|2244|2245|2244.7|2245.1|2244.8|2244.2|2243.9|20
1638358190000|2021-12-01 11:29:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|7
1638358200000|2021-12-01 11:30:00|2245.1|2244.8|2245|2244.7|2245.4|2245.1|2244.8|2244.5|12
1638358210000|2021-12-01 11:30:10|2245.1|2244.8|2245|2244.7|2245.4|2245.1|2244.9|2244.6|4
1638358220000|2021-12-01 11:30:20|2244.9|2244.6|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|3
1638358230000|2021-12-01 11:30:30|2245.4|2245.1|2245.8|2245.5|2246|2245.7|2245.4|2245.1|39
1638358240000|2021-12-01 11:30:40|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|17
1638358250000|2021-12-01 11:30:50|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|14
1638358260000|2021-12-01 11:31:00|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|7
1638358270000|2021-12-01 11:31:10|2245.3|2245|2244|2243.7|2245.3|2245|2244|2243.7|13
1638358280000|2021-12-01 11:31:20|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|7
1638358290000|2021-12-01 11:31:30|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|18
1638358300000|2021-12-01 11:31:40|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|2
1638358310000|2021-12-01 11:31:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|2
1638358320000|2021-12-01 11:32:00|2244|2243.7|2244|2243.7|2244.2|2243.9|2244|2243.7|14
1638358330000|2021-12-01 11:32:10|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|5
1638358340000|2021-12-01 11:32:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|7
1638358350000|2021-12-01 11:32:30|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|13
1638358360000|2021-12-01 11:32:40|2244.1|2243.8|2245|2244.7|2245|2244.7|2244.1|2243.8|50
1638358370000|2021-12-01 11:32:50|2245.1|2244.8|2244.9|2244.6|2245.3|2245|2244.9|2244.6|21
1638358380000|2021-12-01 11:33:00|2245|2244.7|2245.1|2244.8|2245.3|2245|2245|2244.7|5
1638358390000|2021-12-01 11:33:10|2245|2244.7|2245.1|2244.8|2245.3|2245|2245|2244.7|9
1638358400000|2021-12-01 11:33:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1638358410000|2021-12-01 11:33:30|||||||||1
1638358420000|2021-12-01 11:33:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|6
1638358430000|2021-12-01 11:33:50|2245.3|2245|2244.7|2244.4|2245.3|2245|2244.7|2244.4|14
1638358440000|2021-12-01 11:34:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|3
1638358450000|2021-12-01 11:34:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244|2243.7|9
1638358460000|2021-12-01 11:34:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|4
1638358470000|2021-12-01 11:34:30|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|7
1638358480000|2021-12-01 11:34:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|1
1638358490000|2021-12-01 11:34:50|2244|2243.7|2244.1|2243.8|2244.3|2244|2244|2243.7|9
1638358500000|2021-12-01 11:35:00|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|0
1638358510000|2021-12-01 11:35:10|2243.9|2243.6|2244.5|2244.2|2244.6|2244.3|2243.9|2243.6|9
1638358520000|2021-12-01 11:35:20|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1638358530000|2021-12-01 11:35:30|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.7|2244.4|7
1638358540000|2021-12-01 11:35:40|||||||||2
1638358550000|2021-12-01 11:35:50|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|8
1638358560000|2021-12-01 11:36:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1638358570000|2021-12-01 11:36:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|7
1638358580000|2021-12-01 11:36:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|10
1638358590000|2021-12-01 11:36:30|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.9|2244.6|8
1638358600000|2021-12-01 11:36:40|2245.1|2244.8|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|9
1638358610000|2021-12-01 11:36:50|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.2|2243.9|1
1638358620000|2021-12-01 11:37:00|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|10
1638358630000|2021-12-01 11:37:10|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|2
1638358640000|2021-12-01 11:37:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1638358650000|2021-12-01 11:37:30|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|0
1638358660000|2021-12-01 11:37:40|2244.2|2243.9|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|3
1638358670000|2021-12-01 11:37:50|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.3|2244|4
1638358680000|2021-12-01 11:38:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1638358690000|2021-12-01 11:38:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1638358700000|2021-12-01 11:38:20|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|6
1638358710000|2021-12-01 11:38:30|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.8|2243.5|7
1638358720000|2021-12-01 11:38:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1638358730000|2021-12-01 11:38:50|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|3
1638358740000|2021-12-01 11:39:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1638358750000|2021-12-01 11:39:10|2243.6|2243.3|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|23
1638358760000|2021-12-01 11:39:20|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|9
1638358770000|2021-12-01 11:39:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|49
1638358780000|2021-12-01 11:39:40|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|13
1638358790000|2021-12-01 11:39:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|10
1638358800000|2021-12-01 11:40:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|9
1638358810000|2021-12-01 11:40:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1638358820000|2021-12-01 11:40:20|2243.9|2243.6|2244.1|2243.8|2244.3|2244|2243.7|2243.4|23
1638358830000|2021-12-01 11:40:30|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|2
1638358840000|2021-12-01 11:40:40|2244.3|2244|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|21
1638358850000|2021-12-01 11:40:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|3
1638358860000|2021-12-01 11:41:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|7
1638358870000|2021-12-01 11:41:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1638358880000|2021-12-01 11:41:20|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|1
1638358890000|2021-12-01 11:41:30|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1638358900000|2021-12-01 11:41:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1638358910000|2021-12-01 11:41:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1638358920000|2021-12-01 11:42:00|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|0
1638358930000|2021-12-01 11:42:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|4
1638358940000|2021-12-01 11:42:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.1|2243.8|9
1638358950000|2021-12-01 11:42:30|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|0
1638358960000|2021-12-01 11:42:40|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|1
1638358970000|2021-12-01 11:42:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1638358980000|2021-12-01 11:43:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|4
1638358990000|2021-12-01 11:43:10|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|12
1638359000000|2021-12-01 11:43:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|4
1638359010000|2021-12-01 11:43:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|7
1638359020000|2021-12-01 11:43:40|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|0
1638359030000|2021-12-01 11:43:50|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1638359040000|2021-12-01 11:44:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1638359060000|2021-12-01 11:44:20|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|0
1638359070000|2021-12-01 11:44:30|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|9
1638359080000|2021-12-01 11:44:40|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|0
1638359090000|2021-12-01 11:44:50|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|5
1638359100000|2021-12-01 11:45:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|7
1638359110000|2021-12-01 11:45:10|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|4
1638359120000|2021-12-01 11:45:20|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.2|2243.9|12
1638359130000|2021-12-01 11:45:30|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|0
1638359140000|2021-12-01 11:45:40|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|6
1638359150000|2021-12-01 11:45:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|1
1638359160000|2021-12-01 11:46:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244|2243.7|4
1638359170000|2021-12-01 11:46:10|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244|2243.7|7
1638359180000|2021-12-01 11:46:20|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|14
1638359190000|2021-12-01 11:46:30|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|6
1638359200000|2021-12-01 11:46:40|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|7
1638359210000|2021-12-01 11:46:50|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1638359220000|2021-12-01 11:47:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1638359230000|2021-12-01 11:47:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|4
1638359240000|2021-12-01 11:47:20|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.9|2243.6|19
1638359250000|2021-12-01 11:47:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|4
1638359260000|2021-12-01 11:47:40|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.3|2244|14
1638359270000|2021-12-01 11:47:50|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|10
1638359280000|2021-12-01 11:48:00|2244.6|2244.3|2244.2|2243.9|2244.7|2244.4|2244.1|2243.8|13
1638359290000|2021-12-01 11:48:10|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244|2243.7|10
1638359300000|2021-12-01 11:48:20|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|16
1638359310000|2021-12-01 11:48:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|8
1638359320000|2021-12-01 11:48:40|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|4
1638359330000|2021-12-01 11:48:50|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|13
1638359340000|2021-12-01 11:49:00|2244.7|2244.4|2245.7|2245.4|2245.7|2245.4|2244.5|2244.2|27
1638359350000|2021-12-01 11:49:10|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.3|2245|51
1638359360000|2021-12-01 11:49:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|20
1638359370000|2021-12-01 11:49:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|7
1638359380000|2021-12-01 11:49:40|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|11
1638359390000|2021-12-01 11:49:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1638359400000|2021-12-01 11:50:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|6
1638359410000|2021-12-01 11:50:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|4
1638359420000|2021-12-01 11:50:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1638359430000|2021-12-01 11:50:30|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.3|2244|4
1638359440000|2021-12-01 11:50:40|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1638359450000|2021-12-01 11:50:50|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|34
1638359460000|2021-12-01 11:51:00|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|13
1638359470000|2021-12-01 11:51:10|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|37
1638359480000|2021-12-01 11:51:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|13
1638359490000|2021-12-01 11:51:30|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|9
1638359500000|2021-12-01 11:51:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|8
1638359510000|2021-12-01 11:51:50|2244.9|2244.6|2246|2245.7|2246|2245.7|2244.9|2244.6|29
1638359520000|2021-12-01 11:52:00|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.3|2245|26
1638359530000|2021-12-01 11:52:10|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|23
1638359540000|2021-12-01 11:52:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|7
1638359550000|2021-12-01 11:52:30|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|5
1638359560000|2021-12-01 11:52:40|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.2|2244.9|27
1638359570000|2021-12-01 11:52:50|2245.4|2245.1|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|9
1638359580000|2021-12-01 11:53:00|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.3|2245|8
1638359590000|2021-12-01 11:53:10|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|22
1638359600000|2021-12-01 11:53:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|11
1638359610000|2021-12-01 11:53:30|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|39
1638359620000|2021-12-01 11:53:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|8
1638359630000|2021-12-01 11:53:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1638359640000|2021-12-01 11:54:00|2245.3|2245|2246|2245.7|2246|2245.7|2245.3|2245|19
1638359650000|2021-12-01 11:54:10|2246.1|2245.8|2245.8|2245.5|2246.3|2246|2245.8|2245.5|43
1638359660000|2021-12-01 11:54:20|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|45
1638359670000|2021-12-01 11:54:30|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|15
1638359680000|2021-12-01 11:54:40|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2246|2245.7|21
1638359690000|2021-12-01 11:54:50|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1638359700000|2021-12-01 11:55:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1638359710000|2021-12-01 11:55:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|14
1638359720000|2021-12-01 11:55:20|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|5
1638359730000|2021-12-01 11:55:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|9
1638359740000|2021-12-01 11:55:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|3
1638359750000|2021-12-01 11:55:50|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|8
1638359760000|2021-12-01 11:56:00|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|2
1638359770000|2021-12-01 11:56:10|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|21
1638359780000|2021-12-01 11:56:20|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|25
1638359790000|2021-12-01 11:56:30|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|19
1638359800000|2021-12-01 11:56:40|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|6
1638359810000|2021-12-01 11:56:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1638359820000|2021-12-01 11:57:00|2245.6|2245.3|2246|2245.7|2246.1|2245.8|2245.6|2245.3|5
1638359830000|2021-12-01 11:57:10|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|9
1638359840000|2021-12-01 11:57:20|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.3|2245|2
1638359850000|2021-12-01 11:57:30|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|2
1638359860000|2021-12-01 11:57:40|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|2
1638359870000|2021-12-01 11:57:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|8
1638359880000|2021-12-01 11:58:00|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|14
1638359890000|2021-12-01 11:58:10|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|1
1638359900000|2021-12-01 11:58:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|2
1638359910000|2021-12-01 11:58:30|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|5
1638359920000|2021-12-01 11:58:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|9
1638359930000|2021-12-01 11:58:50|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|6
1638359940000|2021-12-01 11:59:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|10
1638359950000|2021-12-01 11:59:10|2245.5|2245.2|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|48
1638359960000|2021-12-01 11:59:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1638359970000|2021-12-01 11:59:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|9
1638359980000|2021-12-01 11:59:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|23
1638359990000|2021-12-01 11:59:50|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.7|2245.4|17
1638360000000|2021-12-01 12:00:00|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|42
1638360010000|2021-12-01 12:00:10|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|18
1638360020000|2021-12-01 12:00:20|2245.7|2245.4|2245.9|2245.6|2246.1|2245.8|2245.7|2245.4|28
1638360030000|2021-12-01 12:00:30|2246|2245.7|2246.3|2246|2246.7|2246.4|2246|2245.7|68
1638360040000|2021-12-01 12:00:40|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.8|2245.5|12
1638360050000|2021-12-01 12:00:50|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.8|2245.5|5
1638360060000|2021-12-01 12:01:00|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|7
1638360070000|2021-12-01 12:01:10|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|41
1638360080000|2021-12-01 12:01:20|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|9
1638360090000|2021-12-01 12:01:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|2
1638360100000|2021-12-01 12:01:40|2245.4|2245.1|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|36
1638360110000|2021-12-01 12:01:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|6
1638360120000|2021-12-01 12:02:00|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.2|2243.9|72
1638360130000|2021-12-01 12:02:10|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|31
1638360140000|2021-12-01 12:02:20|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|76
1638360150000|2021-12-01 12:02:30|2244.7|2244.4|2244|2243.7|2244.7|2244.4|2243.9|2243.6|60
1638360160000|2021-12-01 12:02:40|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|22
1638360170000|2021-12-01 12:02:50|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.3|2243|39
1638360180000|2021-12-01 12:03:00|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|22
1638360190000|2021-12-01 12:03:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|20
1638360200000|2021-12-01 12:03:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|11
1638360210000|2021-12-01 12:03:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|5
1638360220000|2021-12-01 12:03:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|3
1638360230000|2021-12-01 12:03:50|2243.7|2243.4|2243|2242.7|2243.7|2243.4|2243|2242.7|6
1638360240000|2021-12-01 12:04:00|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.6|2242.3|24
1638360250000|2021-12-01 12:04:10|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|70
1638360260000|2021-12-01 12:04:20|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|15
1638360270000|2021-12-01 12:04:30|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|43
1638360280000|2021-12-01 12:04:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|14
1638360290000|2021-12-01 12:04:50|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|25
1638360300000|2021-12-01 12:05:00|2241.3|2241|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|31
1638360310000|2021-12-01 12:05:10|2241.2|2240.9|2241.2|2240.9|2242|2241.7|2241.2|2240.9|102
1638360320000|2021-12-01 12:05:20|2241|2240.7|2241|2240.7|2241.2|2240.9|2241|2240.7|20
1638360330000|2021-12-01 12:05:30|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|23
1638360340000|2021-12-01 12:05:40|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|10
1638360350000|2021-12-01 12:05:50|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|3
1638360360000|2021-12-01 12:06:00|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241|2240.7|11
1638360370000|2021-12-01 12:06:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|8
1638360380000|2021-12-01 12:06:20|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.8|2240.5|20
1638360390000|2021-12-01 12:06:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|18
1638360400000|2021-12-01 12:06:40|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|22
1638360410000|2021-12-01 12:06:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|5
1638360420000|2021-12-01 12:07:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|39
1638360430000|2021-12-01 12:07:10|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|6
1638360440000|2021-12-01 12:07:20|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|27
1638360450000|2021-12-01 12:07:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|11
1638360460000|2021-12-01 12:07:40|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|14
1638360470000|2021-12-01 12:07:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1638360480000|2021-12-01 12:08:00|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|33
1638360490000|2021-12-01 12:08:10|2241|2240.7|2241|2240.7|2241.3|2241|2241|2240.7|13
1638360500000|2021-12-01 12:08:20|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|6
1638360510000|2021-12-01 12:08:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|8
1638360520000|2021-12-01 12:08:40|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.6|2240.3|6
1638360530000|2021-12-01 12:08:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.3|2240|11
1638360540000|2021-12-01 12:09:00|2240.4|2240.1|2240.8|2240.5|2241.1|2240.8|2240.3|2240|18
1638360550000|2021-12-01 12:09:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|7
1638360560000|2021-12-01 12:09:20|2240.7|2240.4|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|27
1638360570000|2021-12-01 12:09:30|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|5
1638360580000|2021-12-01 12:09:40|2240|2239.7|2240.2|2239.9|2240.4|2240.1|2240|2239.7|1
1638360590000|2021-12-01 12:09:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|6
1638360600000|2021-12-01 12:10:00|2240.2|2239.9|2240.4|2240.1|2240.7|2240.4|2240.2|2239.9|17
1638360610000|2021-12-01 12:10:10|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|4
1638360620000|2021-12-01 12:10:20|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240|2239.7|12
1638360630000|2021-12-01 12:10:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|8
1638360640000|2021-12-01 12:10:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.3|2240|3
1638360650000|2021-12-01 12:10:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.3|2240|5
1638360660000|2021-12-01 12:11:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|16
1638360670000|2021-12-01 12:11:10|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|4
1638360680000|2021-12-01 12:11:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1638360690000|2021-12-01 12:11:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|17
1638360700000|2021-12-01 12:11:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.8|2240.5|7
1638360710000|2021-12-01 12:11:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1638360720000|2021-12-01 12:12:00|||||||||1
1638360730000|2021-12-01 12:12:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|4
1638360740000|2021-12-01 12:12:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1638360750000|2021-12-01 12:12:30|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|12
1638360760000|2021-12-01 12:12:40|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.1|2240.8|19
1638360770000|2021-12-01 12:12:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|10
1638360780000|2021-12-01 12:13:00|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2241|2240.7|6
1638360790000|2021-12-01 12:13:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|9
1638360800000|2021-12-01 12:13:20|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.7|2240.4|41
1638360810000|2021-12-01 12:13:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|13
1638360820000|2021-12-01 12:13:40|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|5
1638360830000|2021-12-01 12:13:50|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|8
1638360840000|2021-12-01 12:14:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|6
1638360860000|2021-12-01 12:14:20|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|3
1638360870000|2021-12-01 12:14:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1638360880000|2021-12-01 12:14:40|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|6
1638360890000|2021-12-01 12:14:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1638360900000|2021-12-01 12:15:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.1|2240.8|9
1638360910000|2021-12-01 12:15:10|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|10
1638360920000|2021-12-01 12:15:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|3
1638360940000|2021-12-01 12:15:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|7
1638360950000|2021-12-01 12:15:50|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|18
1638360960000|2021-12-01 12:16:00|2240.5|2240.2|2239.9|2239.6|2240.5|2240.2|2239.9|2239.6|39
1638360970000|2021-12-01 12:16:10|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|8
1638360980000|2021-12-01 12:16:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|3
1638360990000|2021-12-01 12:16:30|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|6
1638361000000|2021-12-01 12:16:40|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1638361010000|2021-12-01 12:16:50|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|8
1638361020000|2021-12-01 12:17:00|2240.7|2240.4|2243.1|2242.8|2243.1|2242.8|2240.7|2240.4|37
1638361030000|2021-12-01 12:17:10|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2242.7|2242.4|45
1638361040000|2021-12-01 12:17:20|2243.8|2243.5|2245.9|2245.6|2246|2245.7|2243.6|2243.3|181
1638361050000|2021-12-01 12:17:30|2246.1|2245.8|2246|2245.7|2246.7|2246.4|2245.8|2245.5|96
1638361060000|2021-12-01 12:17:40|2245.9|2245.6|2246.2|2245.9|2246.5|2246.2|2245.5|2245.2|22
1638361070000|2021-12-01 12:17:50|2246.3|2246|2246.1|2245.8|2246.6|2246.3|2246|2245.7|21
1638361080000|2021-12-01 12:18:00|2245.9|2245.6|2245.2|2244.9|2245.9|2245.6|2244.6|2244.3|41
1638361090000|2021-12-01 12:18:10|2245.1|2244.8|2245.8|2245.5|2245.8|2245.5|2245|2244.7|31
1638361100000|2021-12-01 12:18:20|2245.6|2245.3|2245.2|2244.9|2245.8|2245.5|2244.8|2244.5|34
1638361110000|2021-12-01 12:18:30|2245.1|2244.8|2246|2245.7|2246|2245.7|2245.1|2244.8|23
1638361120000|2021-12-01 12:18:40|2246.1|2245.8|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|113
1638361130000|2021-12-01 12:18:50|2246.5|2246.2|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|8
1638361140000|2021-12-01 12:19:00|2245.7|2245.4|2244.6|2244.3|2245.7|2245.4|2244.4|2244.1|14
1638361150000|2021-12-01 12:19:10|2244.7|2244.4|2245.1|2244.8|2245.2|2244.9|2244.1|2243.8|13
1638361160000|2021-12-01 12:19:20|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.4|2244.1|5
1638361170000|2021-12-01 12:19:30|2244.7|2244.4|2244.7|2244.4|2245.2|2244.9|2244.5|2244.2|7
1638361180000|2021-12-01 12:19:40|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|7
1638361190000|2021-12-01 12:19:50|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.7|2244.4|2
1638361200000|2021-12-01 12:20:00|2244.7|2244.4|2245|2244.7|2245.6|2245.3|2244.7|2244.4|7
1638361210000|2021-12-01 12:20:10|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|2
1638361220000|2021-12-01 12:20:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.2|2244.9|4
1638361230000|2021-12-01 12:20:30|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|25
1638361240000|2021-12-01 12:20:40|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|20
1638361250000|2021-12-01 12:20:50|2245.3|2245|2245|2244.7|2245.4|2245.1|2245|2244.7|4
1638361260000|2021-12-01 12:21:00|2244.9|2244.6|2246.3|2246|2246.3|2246|2244.9|2244.6|25
1638361270000|2021-12-01 12:21:10|2246.4|2246.1|2246.5|2246.2|2246.9|2246.6|2246.3|2246|41
1638361280000|2021-12-01 12:21:20|2246.4|2246.1|2246.2|2245.9|2246.5|2246.2|2245.9|2245.6|30
1638361290000|2021-12-01 12:21:30|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246|2245.7|17
1638361300000|2021-12-01 12:21:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.1|2245.8|18
1638361310000|2021-12-01 12:21:50|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.2|2245.9|12
1638361320000|2021-12-01 12:22:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246|2245.7|20
1638361330000|2021-12-01 12:22:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|8
1638361340000|2021-12-01 12:22:20|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.8|2245.5|33
1638361350000|2021-12-01 12:22:30|2246.2|2245.9|2246.4|2246.1|2246.7|2246.4|2246.2|2245.9|62
1638361360000|2021-12-01 12:22:40|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|29
1638361370000|2021-12-01 12:22:50|2246.5|2246.2|2247.8|2247.5|2248.2|2247.9|2246.4|2246.1|213
1638361380000|2021-12-01 12:23:00|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.4|2247.1|19
1638361390000|2021-12-01 12:23:10|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.3|2247|7
1638361400000|2021-12-01 12:23:20|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|8
1638361410000|2021-12-01 12:23:30|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247.2|2246.9|29
1638361420000|2021-12-01 12:23:40|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|1
1638361430000|2021-12-01 12:23:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247|2246.7|6
1638361440000|2021-12-01 12:24:00|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.8|2246.5|11
1638361450000|2021-12-01 12:24:10|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|9
1638361460000|2021-12-01 12:24:20|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|8
1638361470000|2021-12-01 12:24:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1638361480000|2021-12-01 12:24:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|1
1638361490000|2021-12-01 12:24:50|2246.3|2246|2246.3|2246|2246.6|2246.3|2246.3|2246|1
1638361500000|2021-12-01 12:25:00|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.3|2245|22
1638361510000|2021-12-01 12:25:10|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|10
1638361520000|2021-12-01 12:25:20|2245.3|2245|2245|2244.7|2245.3|2245|2244.6|2244.3|15
1638361530000|2021-12-01 12:25:30|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|8
1638361540000|2021-12-01 12:25:40|2245.5|2245.2|2244.4|2244.1|2245.6|2245.3|2244.4|2244.1|19
1638361550000|2021-12-01 12:25:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|11
1638361560000|2021-12-01 12:26:00|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.7|2244.4|8
1638361570000|2021-12-01 12:26:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1638361580000|2021-12-01 12:26:20|2244.8|2244.5|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|5
1638361590000|2021-12-01 12:26:30|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|11
1638361600000|2021-12-01 12:26:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1638361610000|2021-12-01 12:26:50|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|25
1638361620000|2021-12-01 12:27:00|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.8|2244.5|10
1638361630000|2021-12-01 12:27:10|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|4
1638361640000|2021-12-01 12:27:20|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|75
1638361650000|2021-12-01 12:27:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|18
1638361660000|2021-12-01 12:27:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|3
1638361670000|2021-12-01 12:27:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|7
1638361680000|2021-12-01 12:28:00|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|10
1638361690000|2021-12-01 12:28:10|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|28
1638361700000|2021-12-01 12:28:20|2245.6|2245.3|2245.5|2245.2|2246|2245.7|2245.5|2245.2|9
1638361710000|2021-12-01 12:28:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|2
1638361720000|2021-12-01 12:28:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|4
1638361730000|2021-12-01 12:28:50|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|3
1638361740000|2021-12-01 12:29:00|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|3
1638361750000|2021-12-01 12:29:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|3
1638361760000|2021-12-01 12:29:20|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|5
1638361770000|2021-12-01 12:29:30|2245.7|2245.4|2245.3|2245|2245.8|2245.5|2245.2|2244.9|21
1638361780000|2021-12-01 12:29:40|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|8
1638361790000|2021-12-01 12:29:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|8
1638361800000|2021-12-01 12:30:00|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|36
1638361810000|2021-12-01 12:30:10|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|39
1638361820000|2021-12-01 12:30:20|2246.2|2245.9|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|20
1638361830000|2021-12-01 12:30:30|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|18
1638361840000|2021-12-01 12:30:40|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|10
1638361850000|2021-12-01 12:30:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|8
1638361860000|2021-12-01 12:31:00|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|40
1638361870000|2021-12-01 12:31:10|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2245.9|2245.6|24
1638361880000|2021-12-01 12:31:20|2246.4|2246.1|2245.5|2245.2|2246.4|2246.1|2245.5|2245.2|7
1638361890000|2021-12-01 12:31:30|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.1|2244.8|63
1638361900000|2021-12-01 12:31:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|10
1638361910000|2021-12-01 12:31:50|2245.2|2244.9|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|6
1638361920000|2021-12-01 12:32:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|6
1638361930000|2021-12-01 12:32:10|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.6|2244.3|26
1638361940000|2021-12-01 12:32:20|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|14
1638361950000|2021-12-01 12:32:30|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244|2243.7|51
1638361960000|2021-12-01 12:32:40|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|12
1638361970000|2021-12-01 12:32:50|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.3|2244|14
1638361980000|2021-12-01 12:33:00|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|5
1638361990000|2021-12-01 12:33:10|2244.8|2244.5|2244.3|2244|2245|2244.7|2244.3|2244|33
1638362000000|2021-12-01 12:33:20|2244.4|2244.1|2244.1|2243.8|2244.6|2244.3|2243.9|2243.6|37
1638362010000|2021-12-01 12:33:30|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.9|2243.6|9
1638362020000|2021-12-01 12:33:40|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|9
1638362030000|2021-12-01 12:33:50|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.3|2244|9
1638362040000|2021-12-01 12:34:00|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|14
1638362050000|2021-12-01 12:34:10|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|7
1638362060000|2021-12-01 12:34:20|2244.3|2244|2242.9|2242.6|2244.3|2244|2242.8|2242.5|41
1638362070000|2021-12-01 12:34:30|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|6
1638362080000|2021-12-01 12:34:40|2242.5|2242.2|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|26
1638362090000|2021-12-01 12:34:50|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|11
1638362100000|2021-12-01 12:35:00|2242.9|2242.6|2243|2242.7|2243.5|2243.2|2242.9|2242.6|29
1638362110000|2021-12-01 12:35:10|2242.7|2242.4|2242.3|2242|2242.9|2242.6|2242.3|2242|49
1638362120000|2021-12-01 12:35:20|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|2
1638362130000|2021-12-01 12:35:30|2242.4|2242.1|2242.5|2242.2|2242.9|2242.6|2242.2|2241.9|74
1638362140000|2021-12-01 12:35:40|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|5
1638362150000|2021-12-01 12:35:50|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2241.6|2241.3|47
1638362160000|2021-12-01 12:36:00|2242.2|2241.9|2242|2241.7|2242.6|2242.3|2241.8|2241.5|27
1638362170000|2021-12-01 12:36:10|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242|2241.7|16
1638362180000|2021-12-01 12:36:20|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.8|2241.5|16
1638362190000|2021-12-01 12:36:30|2242.1|2241.8|2242.3|2242|2242.5|2242.2|2242.1|2241.8|51
1638362200000|2021-12-01 12:36:40|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|14
1638362210000|2021-12-01 12:36:50|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|16
1638362220000|2021-12-01 12:37:00|2242.5|2242.2|2243.6|2243.3|2244|2243.7|2242.5|2242.2|29
1638362230000|2021-12-01 12:37:10|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|15
1638362240000|2021-12-01 12:37:20|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|11
1638362250000|2021-12-01 12:37:30|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.5|2243.2|22
1638362260000|2021-12-01 12:37:40|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|6
1638362270000|2021-12-01 12:37:50|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|25
1638362280000|2021-12-01 12:38:00|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.8|2242.5|28
1638362290000|2021-12-01 12:38:10|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|18
1638362300000|2021-12-01 12:38:20|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2241.9|2241.6|48
1638362310000|2021-12-01 12:38:30|2241.9|2241.6|2242.1|2241.8|2242.6|2242.3|2241.9|2241.6|26
1638362320000|2021-12-01 12:38:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2241.8|2241.5|19
1638362330000|2021-12-01 12:38:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|5
1638362340000|2021-12-01 12:39:00|2242.6|2242.3|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|17
1638362350000|2021-12-01 12:39:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.3|2242|8
1638362360000|2021-12-01 12:39:20|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.6|2242.3|10
1638362370000|2021-12-01 12:39:30|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|6
1638362380000|2021-12-01 12:39:40|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|11
1638362390000|2021-12-01 12:39:50|2242.2|2241.9|2242.7|2242.4|2242.9|2242.6|2242.2|2241.9|41
1638362400000|2021-12-01 12:40:00|2242.9|2242.6|2242.9|2242.6|2243.3|2243|2242.8|2242.5|28
1638362410000|2021-12-01 12:40:10|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2242.9|2242.6|22
1638362420000|2021-12-01 12:40:20|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.9|2242.6|23
1638362430000|2021-12-01 12:40:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|32
1638362440000|2021-12-01 12:40:40|2243|2242.7|2242.5|2242.2|2243.3|2243|2242.5|2242.2|15
1638362450000|2021-12-01 12:40:50|2242.7|2242.4|2243.2|2242.9|2243.3|2243|2242.7|2242.4|3
1638362460000|2021-12-01 12:41:00|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|1
1638362470000|2021-12-01 12:41:10|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|8
1638362480000|2021-12-01 12:41:20|2243.1|2242.8|2243.8|2243.5|2243.8|2243.5|2243|2242.7|11
1638362490000|2021-12-01 12:41:30|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|13
1638362500000|2021-12-01 12:41:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1638362510000|2021-12-01 12:41:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1638362520000|2021-12-01 12:42:00|2244.1|2243.8|2245.2|2244.9|2245.2|2244.9|2244.1|2243.8|19
1638362530000|2021-12-01 12:42:10|2245.1|2244.8|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|23
1638362540000|2021-12-01 12:42:20|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|23
1638362550000|2021-12-01 12:42:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|6
1638362560000|2021-12-01 12:42:40|2246.3|2246|2246.1|2245.8|2246.3|2246|2246|2245.7|8
1638362570000|2021-12-01 12:42:50|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|5
1638362580000|2021-12-01 12:43:00|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|5
1638362590000|2021-12-01 12:43:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|6
1638362600000|2021-12-01 12:43:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|11
1638362610000|2021-12-01 12:43:30|2245.8|2245.5|2246.8|2246.5|2247|2246.7|2245.8|2245.5|93
1638362620000|2021-12-01 12:43:40|2246.7|2246.4|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|27
1638362630000|2021-12-01 12:43:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|4
1638362640000|2021-12-01 12:44:00|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|14
1638362650000|2021-12-01 12:44:10|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.8|2245.5|10
1638362660000|2021-12-01 12:44:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|3
1638362670000|2021-12-01 12:44:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|3
1638362680000|2021-12-01 12:44:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1638362690000|2021-12-01 12:44:50|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.5|2245.2|2
1638362700000|2021-12-01 12:45:00|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|15
1638362710000|2021-12-01 12:45:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1638362720000|2021-12-01 12:45:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245|2244.7|14
1638362730000|2021-12-01 12:45:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|8
1638362740000|2021-12-01 12:45:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1638362750000|2021-12-01 12:45:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1638362760000|2021-12-01 12:46:00|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|8
1638362770000|2021-12-01 12:46:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|4
1638362780000|2021-12-01 12:46:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1638362790000|2021-12-01 12:46:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|12
1638362800000|2021-12-01 12:46:40|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|14
1638362810000|2021-12-01 12:46:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|13
1638362820000|2021-12-01 12:47:00|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|21
1638362830000|2021-12-01 12:47:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|3
1638362840000|2021-12-01 12:47:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1638362850000|2021-12-01 12:47:30|2245.9|2245.6|2244.9|2244.6|2245.9|2245.6|2244.9|2244.6|19
1638362860000|2021-12-01 12:47:40|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.7|2244.4|6
1638362870000|2021-12-01 12:47:50|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.3|2244|4
1638362880000|2021-12-01 12:48:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|2
1638362890000|2021-12-01 12:48:10|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|9
1638362900000|2021-12-01 12:48:20|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|6
1638362910000|2021-12-01 12:48:30|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|44
1638362920000|2021-12-01 12:48:40|2245.3|2245|2245.4|2245.1|2245.7|2245.4|2245.3|2245|18
1638362930000|2021-12-01 12:48:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.1|2244.8|3
1638362940000|2021-12-01 12:49:00|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|11
1638362950000|2021-12-01 12:49:10|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|2
1638362960000|2021-12-01 12:49:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|1
1638362970000|2021-12-01 12:49:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|0
1638362980000|2021-12-01 12:49:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1638362990000|2021-12-01 12:49:50|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|9
1638363000000|2021-12-01 12:50:00|2244.1|2243.8|2244.3|2244|2244.5|2244.2|2244.1|2243.8|5
1638363010000|2021-12-01 12:50:10|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|2
1638363020000|2021-12-01 12:50:20|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|16
1638363030000|2021-12-01 12:50:30|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|14
1638363040000|2021-12-01 12:50:40|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.3|2244|20
1638363050000|2021-12-01 12:50:50|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.3|2244|14
1638363060000|2021-12-01 12:51:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1638363070000|2021-12-01 12:51:10|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|9
1638363090000|2021-12-01 12:51:30|2245|2244.7|2244.8|2244.5|2245.5|2245.2|2244.7|2244.4|31
1638363100000|2021-12-01 12:51:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|9
1638363110000|2021-12-01 12:51:50|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|105
1638363120000|2021-12-01 12:52:00|2245.6|2245.3|2246|2245.7|2246.1|2245.8|2245.6|2245.3|77
1638363130000|2021-12-01 12:52:10|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246|2245.7|42
1638363140000|2021-12-01 12:52:20|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|8
1638363150000|2021-12-01 12:52:30|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|18
1638363160000|2021-12-01 12:52:40|2246.4|2246.1|2245.8|2245.5|2246.4|2246.1|2245.6|2245.3|22
1638363170000|2021-12-01 12:52:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1638363180000|2021-12-01 12:53:00|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|8
1638363190000|2021-12-01 12:53:10|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|10
1638363200000|2021-12-01 12:53:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.8|2244.5|5
1638363210000|2021-12-01 12:53:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|3
1638363220000|2021-12-01 12:53:40|2245.1|2244.8|2244.4|2244.1|2245.1|2244.8|2244.4|2244.1|13
1638363230000|2021-12-01 12:53:50|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|2
1638363240000|2021-12-01 12:54:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|10
1638363250000|2021-12-01 12:54:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|15
1638363260000|2021-12-01 12:54:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|5
1638363270000|2021-12-01 12:54:30|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|8
1638363280000|2021-12-01 12:54:40|2244.9|2244.6|2245.1|2244.8|2245.3|2245|2244.8|2244.5|15
1638363290000|2021-12-01 12:54:50|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|7
1638363300000|2021-12-01 12:55:00|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|6
1638363310000|2021-12-01 12:55:10|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|16
1638363320000|2021-12-01 12:55:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1638363330000|2021-12-01 12:55:30|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|11
1638363340000|2021-12-01 12:55:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|11
1638363350000|2021-12-01 12:55:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|13
1638363360000|2021-12-01 12:56:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1638363370000|2021-12-01 12:56:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|8
1638363380000|2021-12-01 12:56:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|16
1638363390000|2021-12-01 12:56:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245|2244.7|14
1638363400000|2021-12-01 12:56:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|8
1638363410000|2021-12-01 12:56:50|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|3
1638363420000|2021-12-01 12:57:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|19
1638363430000|2021-12-01 12:57:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|9
1638363440000|2021-12-01 12:57:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.8|2243.5|8
1638363450000|2021-12-01 12:57:30|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|5
1638363460000|2021-12-01 12:57:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|10
1638363470000|2021-12-01 12:57:50|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|19
1638363480000|2021-12-01 12:58:00|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|20
1638363490000|2021-12-01 12:58:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|13
1638363500000|2021-12-01 12:58:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|8
1638363510000|2021-12-01 12:58:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|10
1638363520000|2021-12-01 12:58:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|8
1638363530000|2021-12-01 12:58:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|9
1638363540000|2021-12-01 12:59:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|7
1638363550000|2021-12-01 12:59:10|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.5|2242.2|23
1638363560000|2021-12-01 12:59:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|14
1638363570000|2021-12-01 12:59:30|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|10
1638363580000|2021-12-01 12:59:40|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.3|2242|10
1638363590000|2021-12-01 12:59:50|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|7
1638363600000|2021-12-01 13:00:00|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|39
1638363610000|2021-12-01 13:00:10|2242.4|2242.1|2243.3|2243|2243.5|2243.2|2242.4|2242.1|46
1638363620000|2021-12-01 13:00:20|2243.1|2242.8|2242.8|2242.5|2243.3|2243|2242.8|2242.5|27
1638363630000|2021-12-01 13:00:30|2242.6|2242.3|2242|2241.7|2242.7|2242.4|2241.9|2241.6|28
1638363640000|2021-12-01 13:00:40|2242.1|2241.8|2241.6|2241.3|2242.4|2242.1|2241.4|2241.1|72
1638363650000|2021-12-01 13:00:50|2241.5|2241.2|2242.5|2242.2|2242.5|2242.2|2241.4|2241.1|56
1638363660000|2021-12-01 13:01:00|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|31
1638363670000|2021-12-01 13:01:10|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|33
1638363680000|2021-12-01 13:01:20|2242.2|2241.9|2242.3|2242|2242.6|2242.3|2242|2241.7|34
1638363690000|2021-12-01 13:01:30|2242|2241.7|2242.6|2242.3|2242.7|2242.4|2242|2241.7|46
1638363700000|2021-12-01 13:01:40|2242.4|2242.1|2241.6|2241.3|2242.4|2242.1|2241.5|2241.2|57
1638363710000|2021-12-01 13:01:50|2241.5|2241.2|2241.3|2241|2241.7|2241.4|2241.1|2240.8|29
1638363720000|2021-12-01 13:02:00|2241.5|2241.2|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|29
1638363730000|2021-12-01 13:02:10|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|7
1638363740000|2021-12-01 13:02:20|2241.3|2241|2240.9|2240.6|2241.6|2241.3|2240.9|2240.6|27
1638363750000|2021-12-01 13:02:30|2241|2240.7|2241.1|2240.8|2241.4|2241.1|2241|2240.7|23
1638363760000|2021-12-01 13:02:40|2241|2240.7|2241.2|2240.9|2241.3|2241|2240.9|2240.6|23
1638363770000|2021-12-01 13:02:50|2241.3|2241|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|17
1638363780000|2021-12-01 13:03:00|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|16
1638363790000|2021-12-01 13:03:10|2240.6|2240.3|2240.4|2240.1|2240.8|2240.5|2240.3|2240|23
1638363800000|2021-12-01 13:03:20|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.1|2239.8|32
1638363810000|2021-12-01 13:03:30|2240.4|2240.1|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|12
1638363820000|2021-12-01 13:03:40|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|19
1638363830000|2021-12-01 13:03:50|2240.2|2239.9|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|9
1638363840000|2021-12-01 13:04:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|12
1638363850000|2021-12-01 13:04:10|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|15
1638363860000|2021-12-01 13:04:20|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.7|2240.4|7
1638363870000|2021-12-01 13:04:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|13
1638363880000|2021-12-01 13:04:40|2241.3|2241|2241.3|2241|2241.3|2241|2241|2240.7|9
1638363890000|2021-12-01 13:04:50|2241.4|2241.1|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|21
1638363900000|2021-12-01 13:05:00|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|11
1638363910000|2021-12-01 13:05:10|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|24
1638363920000|2021-12-01 13:05:20|2241|2240.7|2240.4|2240.1|2241|2240.7|2240.4|2240.1|29
1638363930000|2021-12-01 13:05:30|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.1|2239.8|41
1638363940000|2021-12-01 13:05:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|18
1638363950000|2021-12-01 13:05:50|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|18
1638363960000|2021-12-01 13:06:00|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|35
1638363970000|2021-12-01 13:06:10|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|49
1638363980000|2021-12-01 13:06:20|2240.3|2240|2240.3|2240|2240.5|2240.2|2240|2239.7|30
1638363990000|2021-12-01 13:06:30|2240.1|2239.8|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|59
1638364000000|2021-12-01 13:06:40|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2240.3|2240|19
1638364010000|2021-12-01 13:06:50|2241.2|2240.9|2241|2240.7|2241.5|2241.2|2241|2240.7|14
1638364020000|2021-12-01 13:07:00|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|8
1638364030000|2021-12-01 13:07:10|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|14
1638364040000|2021-12-01 13:07:20|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|3
1638364050000|2021-12-01 13:07:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|10
1638364060000|2021-12-01 13:07:40|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|14
1638364070000|2021-12-01 13:07:50|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|6
1638364080000|2021-12-01 13:08:00|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|21
1638364090000|2021-12-01 13:08:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|10
1638364100000|2021-12-01 13:08:20|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|16
1638364110000|2021-12-01 13:08:30|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|6
1638364120000|2021-12-01 13:08:40|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|3
1638364130000|2021-12-01 13:08:50|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.2|2239.9|13
1638364140000|2021-12-01 13:09:00|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|7
1638364150000|2021-12-01 13:09:10|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|16
1638364160000|2021-12-01 13:09:20|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|5
1638364170000|2021-12-01 13:09:30|2240.2|2239.9|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|16
1638364180000|2021-12-01 13:09:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|5
1638364190000|2021-12-01 13:09:50|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|10
1638364200000|2021-12-01 13:10:00|2241|2240.7|2241|2240.7|2241|2240.7|2240.6|2240.3|13
1638364210000|2021-12-01 13:10:10|||||||||5
1638364220000|2021-12-01 13:10:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|6
1638364230000|2021-12-01 13:10:30|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|19
1638364240000|2021-12-01 13:10:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|7
1638364250000|2021-12-01 13:10:50|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|10
1638364260000|2021-12-01 13:11:00|2241.3|2241|2241.4|2241.1|2241.7|2241.4|2241.3|2241|12
1638364270000|2021-12-01 13:11:10|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.8|2240.5|9
1638364280000|2021-12-01 13:11:20|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|10
1638364290000|2021-12-01 13:11:30|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|5
1638364300000|2021-12-01 13:11:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1638364310000|2021-12-01 13:11:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|1
1638364320000|2021-12-01 13:12:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|10
1638364330000|2021-12-01 13:12:10|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|10
1638364340000|2021-12-01 13:12:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1638364350000|2021-12-01 13:12:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|6
1638364360000|2021-12-01 13:12:40|2239.5|2239.2|2239.4|2239.1|2239.7|2239.4|2238.9|2238.6|94
1638364370000|2021-12-01 13:12:50|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|20
1638364380000|2021-12-01 13:13:00|2239.3|2239|2238.4|2238.1|2239.3|2239|2238.1|2237.8|80
1638364390000|2021-12-01 13:13:10|2238.5|2238.2|2238.8|2238.5|2239.1|2238.8|2238.5|2238.2|41
1638364400000|2021-12-01 13:13:20|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|23
1638364410000|2021-12-01 13:13:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|4
1638364420000|2021-12-01 13:13:40|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|11
1638364430000|2021-12-01 13:13:50|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|17
1638364440000|2021-12-01 13:14:00|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.6|2238.3|29
1638364450000|2021-12-01 13:14:10|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.3|2238|12
1638364460000|2021-12-01 13:14:20|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.3|2238|10
1638364470000|2021-12-01 13:14:30|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|3
1638364480000|2021-12-01 13:14:40|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2239|2238.7|5
1638364490000|2021-12-01 13:14:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|12
1638364500000|2021-12-01 13:15:00|2239.4|2239.1|2240|2239.7|2240|2239.7|2239.4|2239.1|37
1638364510000|2021-12-01 13:15:10|2239.7|2239.4|2240.8|2240.5|2240.9|2240.6|2239.7|2239.4|35
1638364520000|2021-12-01 13:15:20|2240.9|2240.6|2241.6|2241.3|2241.8|2241.5|2240.9|2240.6|40
1638364530000|2021-12-01 13:15:30|2241.7|2241.4|2243|2242.7|2243|2242.7|2241.7|2241.4|51
1638364540000|2021-12-01 13:15:40|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2243.1|2242.8|37
1638364550000|2021-12-01 13:15:50|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.2|2242.9|39
1638364560000|2021-12-01 13:16:00|2244.1|2243.8|2243.2|2242.9|2244.2|2243.9|2242.9|2242.6|34
1638364570000|2021-12-01 13:16:10|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|15
1638364580000|2021-12-01 13:16:20|2243.7|2243.4|2244|2243.7|2244.1|2243.8|2243.7|2243.4|16
1638364590000|2021-12-01 13:16:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.7|2243.4|16
1638364600000|2021-12-01 13:16:40|2244.1|2243.8|2243.4|2243.1|2244.2|2243.9|2243.4|2243.1|19
1638364610000|2021-12-01 13:16:50|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.3|2243|8
1638364620000|2021-12-01 13:17:00|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|55
1638364630000|2021-12-01 13:17:10|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|19
1638364640000|2021-12-01 13:17:20|2244.6|2244.3|2245.3|2245|2245.6|2245.3|2244.5|2244.2|74
1638364650000|2021-12-01 13:17:30|2245.2|2244.9|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|42
1638364660000|2021-12-01 13:17:40|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|22
1638364670000|2021-12-01 13:17:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1638364680000|2021-12-01 13:18:00|2244.8|2244.5|2244.3|2244|2245.1|2244.8|2244.3|2244|29
1638364690000|2021-12-01 13:18:10|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.2|2243.9|3
1638364700000|2021-12-01 13:18:20|2244.4|2244.1|2243.5|2243.2|2244.4|2244.1|2243.5|2243.2|3
1638364710000|2021-12-01 13:18:30|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.3|2243|11
1638364720000|2021-12-01 13:18:40|2243.5|2243.2|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|2
1638364730000|2021-12-01 13:18:50|2243.4|2243.1|2243.9|2243.6|2244|2243.7|2243.4|2243.1|6
1638364740000|2021-12-01 13:19:00|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|16
1638364750000|2021-12-01 13:19:10|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|11
1638364760000|2021-12-01 13:19:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|6
1638364770000|2021-12-01 13:19:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|10
1638364780000|2021-12-01 13:19:40|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|5
1638364790000|2021-12-01 13:19:50|2243.1|2242.8|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|6
1638364800000|2021-12-01 13:20:00|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2242.5|2242.2|43
1638364810000|2021-12-01 13:20:10|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.8|2242.5|3
1638364820000|2021-12-01 13:20:20|2242.9|2242.6|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|17
1638364830000|2021-12-01 13:20:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.5|2242.2|30
1638364840000|2021-12-01 13:20:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.5|2242.2|18
1638364850000|2021-12-01 13:20:50|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|7
1638364860000|2021-12-01 13:21:00|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.5|2242.2|7
1638364870000|2021-12-01 13:21:10|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2242.1|2241.8|4
1638364880000|2021-12-01 13:21:20|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242|2241.7|9
1638364890000|2021-12-01 13:21:30|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242|2241.7|12
1638364900000|2021-12-01 13:21:40|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.1|2241.8|3
1638364910000|2021-12-01 13:21:50|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|3
1638364920000|2021-12-01 13:22:00|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.3|2241|21
1638364930000|2021-12-01 13:22:10|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|6
1638364940000|2021-12-01 13:22:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|3
1638364950000|2021-12-01 13:22:30|2242.6|2242.3|2241.6|2241.3|2242.6|2242.3|2241.5|2241.2|6
1638364960000|2021-12-01 13:22:40|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|2
1638364970000|2021-12-01 13:22:50|2241.1|2240.8|2240.5|2240.2|2241.1|2240.8|2240.3|2240|39
1638364980000|2021-12-01 13:23:00|2240.4|2240.1|2239.6|2239.3|2240.4|2240.1|2239.6|2239.3|60
1638364990000|2021-12-01 13:23:10|2239.4|2239.1|2239.7|2239.4|2240|2239.7|2239.3|2239|30
1638365000000|2021-12-01 13:23:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|11
1638365010000|2021-12-01 13:23:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|28
1638365020000|2021-12-01 13:23:40|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|102
1638365030000|2021-12-01 13:23:50|2239.7|2239.4|2239.8|2239.5|2240.1|2239.8|2239.4|2239.1|42
1638365040000|2021-12-01 13:24:00|2240.1|2239.8|2239.7|2239.4|2240.2|2239.9|2239.6|2239.3|27
1638365050000|2021-12-01 13:24:10|2239.6|2239.3|2239.9|2239.6|2240.3|2240|2239.6|2239.3|29
1638365060000|2021-12-01 13:24:20|2240|2239.7|2241|2240.7|2241.3|2241|2240|2239.7|12
1638365070000|2021-12-01 13:24:30|2240.9|2240.6|2241.2|2240.9|2241.3|2241|2240.9|2240.6|13
1638365080000|2021-12-01 13:24:40|2241.3|2241|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|16
1638365090000|2021-12-01 13:24:50|2241|2240.7|2240.4|2240.1|2241|2240.7|2240.3|2240|9
1638365100000|2021-12-01 13:25:00|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|14
1638365110000|2021-12-01 13:25:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.2|2239.9|13
1638365120000|2021-12-01 13:25:20|2240.4|2240.1|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|21
1638365130000|2021-12-01 13:25:30|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|12
1638365140000|2021-12-01 13:25:40|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|7
1638365150000|2021-12-01 13:25:50|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.4|2239.1|45
1638365160000|2021-12-01 13:26:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|18
1638365170000|2021-12-01 13:26:10|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2240|2239.7|23
1638365180000|2021-12-01 13:26:20|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|35
1638365190000|2021-12-01 13:26:30|2241.1|2240.8|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|39
1638365200000|2021-12-01 13:26:40|2241.6|2241.3|2241|2240.7|2241.7|2241.4|2241|2240.7|27
1638365210000|2021-12-01 13:26:50|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|5
1638365220000|2021-12-01 13:27:00|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|19
1638365230000|2021-12-01 13:27:10|2241.2|2240.9|2240.4|2240.1|2241.2|2240.9|2240.4|2240.1|10
1638365240000|2021-12-01 13:27:20|2240.3|2240|2241.2|2240.9|2241.2|2240.9|2240.3|2240|9
1638365250000|2021-12-01 13:27:30|2241.4|2241.1|2241.3|2241|2241.9|2241.6|2241.3|2241|25
1638365260000|2021-12-01 13:27:40|2241.2|2240.9|2241.6|2241.3|2241.7|2241.4|2241.2|2240.9|6
1638365270000|2021-12-01 13:27:50|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|9
1638365280000|2021-12-01 13:28:00|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.2|2240.9|16
1638365290000|2021-12-01 13:28:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.3|2241|37
1638365300000|2021-12-01 13:28:20|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|50
1638365310000|2021-12-01 13:28:30|2241.9|2241.6|2242.7|2242.4|2243.2|2242.9|2241.9|2241.6|62
1638365320000|2021-12-01 13:28:40|2242.8|2242.5|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|15
1638365330000|2021-12-01 13:28:50|2243.4|2243.1|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|16
1638365340000|2021-12-01 13:29:00|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2241.7|2241.4|37
1638365350000|2021-12-01 13:29:10|2242.3|2242|2241.2|2240.9|2242.3|2242|2241|2240.7|20
1638365360000|2021-12-01 13:29:20|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.7|2240.4|78
1638365370000|2021-12-01 13:29:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|29
1638365380000|2021-12-01 13:29:40|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|68
1638365390000|2021-12-01 13:29:50|2241.4|2241.1|2241.7|2241.4|2241.9|2241.6|2241.4|2241.1|22
1638365400000|2021-12-01 13:30:00|2241.8|2241.5|2242.2|2241.9|2242.3|2242|2241.2|2240.9|45
1638365410000|2021-12-01 13:30:10|2242.4|2242.1|2243.1|2242.8|2243.4|2243.1|2242.2|2241.9|43
1638365420000|2021-12-01 13:30:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|12
1638365430000|2021-12-01 13:30:30|2243.2|2242.9|2243.9|2243.6|2244|2243.7|2243.1|2242.8|33
1638365440000|2021-12-01 13:30:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|8
1638365450000|2021-12-01 13:30:50|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2242.7|2242.4|36
1638365460000|2021-12-01 13:31:00|2243.7|2243.4|2244.7|2244.4|2244.8|2244.5|2243.7|2243.4|112
1638365470000|2021-12-01 13:31:10|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244.7|2244.4|79
1638365480000|2021-12-01 13:31:20|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.5|2245.2|53
1638365490000|2021-12-01 13:31:30|2246.1|2245.8|2246.1|2245.8|2247.5|2247.2|2246.1|2245.8|182
1638365500000|2021-12-01 13:31:40|2245.7|2245.4|2246.5|2246.2|2246.6|2246.3|2245.7|2245.4|63
1638365510000|2021-12-01 13:31:50|2246.6|2246.3|2247.6|2247.3|2247.6|2247.3|2246.6|2246.3|102
1638365520000|2021-12-01 13:32:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|73
1638365530000|2021-12-01 13:32:10|2247.8|2247.5|2248.5|2248.2|2248.5|2248.2|2247.8|2247.5|92
1638365540000|2021-12-01 13:32:20|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.3|2248|20
1638365550000|2021-12-01 13:32:30|2248.3|2248|2246.5|2246.2|2248.3|2248|2246.3|2246|28
1638365560000|2021-12-01 13:32:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|36
1638365570000|2021-12-01 13:32:50|2246.7|2246.4|2246.5|2246.2|2247.1|2246.8|2246.4|2246.1|22
1638365580000|2021-12-01 13:33:00|2246.6|2246.3|2246.3|2246|2246.8|2246.5|2246.3|2246|18
1638365590000|2021-12-01 13:33:10|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.3|2246|17
1638365600000|2021-12-01 13:33:20|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|8
1638365610000|2021-12-01 13:33:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|8
1638365620000|2021-12-01 13:33:40|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.8|2245.5|42
1638365630000|2021-12-01 13:33:50|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246|2245.7|14
1638365640000|2021-12-01 13:34:00|2246.6|2246.3|2247.2|2246.9|2247.2|2246.9|2246.4|2246.1|27
1638365650000|2021-12-01 13:34:10|2247.3|2247|2248.3|2248|2248.3|2248|2247.2|2246.9|11
1638365660000|2021-12-01 13:34:20|2248.4|2248.1|2248.6|2248.3|2249|2248.7|2248.4|2248.1|44
1638365670000|2021-12-01 13:34:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|6
1638365680000|2021-12-01 13:34:40|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.3|2248|27
1638365690000|2021-12-01 13:34:50|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|10
1638365700000|2021-12-01 13:35:00|2248.5|2248.2|2247.9|2247.6|2248.9|2248.6|2247.9|2247.6|24
1638365710000|2021-12-01 13:35:10|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.1|2246.8|29
1638365720000|2021-12-01 13:35:20|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.6|2247.3|8
1638365730000|2021-12-01 13:35:30|2247.9|2247.6|2248.4|2248.1|2248.7|2248.4|2247.9|2247.6|23
1638365740000|2021-12-01 13:35:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.4|2247.1|12
1638365750000|2021-12-01 13:35:50|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|6
1638365760000|2021-12-01 13:36:00|2248|2247.7|2248.6|2248.3|2248.7|2248.4|2247.6|2247.3|32
1638365770000|2021-12-01 13:36:10|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|72
1638365780000|2021-12-01 13:36:20|2248.7|2248.4|2248.6|2248.3|2249|2248.7|2248.6|2248.3|25
1638365790000|2021-12-01 13:36:30|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|17
1638365800000|2021-12-01 13:36:40|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.3|2248|8
1638365810000|2021-12-01 13:36:50|2248.2|2247.9|2248.5|2248.2|2248.8|2248.5|2248|2247.7|27
1638365820000|2021-12-01 13:37:00|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.3|2248|12
1638365830000|2021-12-01 13:37:10|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|9
1638365840000|2021-12-01 13:37:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.3|2248|27
1638365850000|2021-12-01 13:37:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|6
1638365860000|2021-12-01 13:37:40|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2247.8|2247.5|14
1638365870000|2021-12-01 13:37:50|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.7|2247.4|7
1638365880000|2021-12-01 13:38:00|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247|2246.7|11
1638365890000|2021-12-01 13:38:10|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|3
1638365900000|2021-12-01 13:38:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1638365910000|2021-12-01 13:38:30|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2247.1|2246.8|17
1638365920000|2021-12-01 13:38:40|2247.5|2247.2|2248|2247.7|2248.1|2247.8|2247.2|2246.9|20
1638365930000|2021-12-01 13:38:50|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.6|2247.3|21
1638365940000|2021-12-01 13:39:00|2247.8|2247.5|2248.5|2248.2|2248.5|2248.2|2247.8|2247.5|32
1638365950000|2021-12-01 13:39:10|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.6|2248.3|18
1638365960000|2021-12-01 13:39:20|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|17
1638365970000|2021-12-01 13:39:30|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.6|2248.3|10
1638365980000|2021-12-01 13:39:40|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|9
1638365990000|2021-12-01 13:39:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|8
1638366000000|2021-12-01 13:40:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|25
1638366010000|2021-12-01 13:40:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|4
1638366020000|2021-12-01 13:40:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.3|2248|22
1638366030000|2021-12-01 13:40:30|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|8
1638366040000|2021-12-01 13:40:40|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|28
1638366050000|2021-12-01 13:40:50|2249.1|2248.8|2249.9|2249.6|2250|2249.7|2249.1|2248.8|62
1638366060000|2021-12-01 13:41:00|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.4|2249.1|93
1638366070000|2021-12-01 13:41:10|2250.3|2250|2250.2|2249.9|2250.6|2250.3|2250.1|2249.8|65
1638366080000|2021-12-01 13:41:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|13
1638366090000|2021-12-01 13:41:30|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|30
1638366100000|2021-12-01 13:41:40|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|19
1638366110000|2021-12-01 13:41:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1638366120000|2021-12-01 13:42:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1638366130000|2021-12-01 13:42:10|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|15
1638366140000|2021-12-01 13:42:20|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250|2249.7|18
1638366150000|2021-12-01 13:42:30|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.9|2249.6|44
1638366160000|2021-12-01 13:42:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|7
1638366170000|2021-12-01 13:42:50|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|14
1638366180000|2021-12-01 13:43:00|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.8|2249.5|19
1638366190000|2021-12-01 13:43:10|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|6
1638366200000|2021-12-01 13:43:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1638366210000|2021-12-01 13:43:30|2249.9|2249.6|2250.6|2250.3|2250.7|2250.4|2249.7|2249.4|22
1638366220000|2021-12-01 13:43:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|45
1638366230000|2021-12-01 13:43:50|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|1
1638366240000|2021-12-01 13:44:00|2250.6|2250.3|2251.7|2251.4|2251.7|2251.4|2250.6|2250.3|101
1638366250000|2021-12-01 13:44:10|2251.8|2251.5|2252.6|2252.3|2252.6|2252.3|2251.7|2251.4|196
1638366260000|2021-12-01 13:44:20|2252.4|2252.1|2253.5|2253.2|2253.5|2253.2|2252.4|2252.1|121
1638366270000|2021-12-01 13:44:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.3|2253|105
1638366280000|2021-12-01 13:44:40|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.3|2253|93
1638366290000|2021-12-01 13:44:50|2253.2|2252.9|2252.9|2252.6|2253.4|2253.1|2252.8|2252.5|55
1638366300000|2021-12-01 13:45:00|2252.4|2252.1|2253|2252.7|2253|2252.7|2252.4|2252.1|68
1638366310000|2021-12-01 13:45:10|2252.8|2252.5|2253.4|2253.1|2253.5|2253.2|2252.8|2252.5|32
1638366320000|2021-12-01 13:45:20|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|38
1638366330000|2021-12-01 13:45:30|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|97
1638366340000|2021-12-01 13:45:40|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|29
1638366350000|2021-12-01 13:45:50|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|27
1638366360000|2021-12-01 13:46:00|2253.4|2253.1|2253.1|2252.8|2253.7|2253.4|2252.9|2252.6|43
1638366370000|2021-12-01 13:46:10|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.5|2252.2|21
1638366380000|2021-12-01 13:46:20|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|15
1638366390000|2021-12-01 13:46:30|2253.3|2253|2253.3|2253|2253.3|2253|2252.8|2252.5|51
1638366400000|2021-12-01 13:46:40|2253.2|2252.9|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|50
1638366410000|2021-12-01 13:46:50|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|54
1638366420000|2021-12-01 13:47:00|2252.7|2252.4|2252.9|2252.6|2253.2|2252.9|2252.3|2252|46
1638366430000|2021-12-01 13:47:10|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.6|2252.3|32
1638366440000|2021-12-01 13:47:20|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.2|2251.9|25
1638366450000|2021-12-01 13:47:30|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2251.7|2251.4|36
1638366460000|2021-12-01 13:47:40|2252.1|2251.8|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|9
1638366470000|2021-12-01 13:47:50|2252.5|2252.2|2251.9|2251.6|2252.5|2252.2|2251.8|2251.5|13
1638366480000|2021-12-01 13:48:00|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.6|2251.3|41
1638366490000|2021-12-01 13:48:10|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|15
1638366500000|2021-12-01 13:48:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|8
1638366510000|2021-12-01 13:48:30|2252|2251.7|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|7
1638366520000|2021-12-01 13:48:40|2252|2251.7|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|10
1638366530000|2021-12-01 13:48:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|3
1638366540000|2021-12-01 13:49:00|2251.9|2251.6|2252.7|2252.4|2252.7|2252.4|2251.6|2251.3|41
1638366550000|2021-12-01 13:49:10|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|38
1638366560000|2021-12-01 13:49:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|8
1638366570000|2021-12-01 13:49:30|2252.6|2252.3|2253|2252.7|2253.5|2253.2|2252.6|2252.3|85
1638366580000|2021-12-01 13:49:40|2252.8|2252.5|2252|2251.7|2252.8|2252.5|2251.9|2251.6|29
1638366590000|2021-12-01 13:49:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|4
1638366600000|2021-12-01 13:50:00|2251.6|2251.3|2251.6|2251.3|2252|2251.7|2251.6|2251.3|23
1638366610000|2021-12-01 13:50:10|2251.5|2251.2|2252.8|2252.5|2252.8|2252.5|2251.4|2251.1|49
1638366620000|2021-12-01 13:50:20|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2252.7|2252.4|36
1638366630000|2021-12-01 13:50:30|2253.2|2252.9|2254.2|2253.9|2254.2|2253.9|2253.2|2252.9|86
1638366640000|2021-12-01 13:50:40|2254.3|2254|2255.4|2255.1|2255.4|2255.1|2254.3|2254|242
1638366650000|2021-12-01 13:50:50|2255.5|2255.2|2255.6|2255.3|2256.3|2256|2255.1|2254.8|239
1638366660000|2021-12-01 13:51:00|2255.8|2255.5|2257.4|2257.1|2257.6|2257.3|2255.8|2255.5|341
1638366670000|2021-12-01 13:51:10|2257.5|2257.2|2256.4|2256.1|2257.6|2257.3|2255.8|2255.5|239
1638366680000|2021-12-01 13:51:20|2256.5|2256.2|2255.7|2255.4|2256.5|2256.2|2255.3|2255|106
1638366690000|2021-12-01 13:51:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|57
1638366700000|2021-12-01 13:51:40|2256.2|2255.9|2255.8|2255.5|2256.4|2256.1|2255.7|2255.4|61
1638366710000|2021-12-01 13:51:50|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|43
1638366720000|2021-12-01 13:52:00|2256.1|2255.8|2256|2255.7|2256.4|2256.1|2255.8|2255.5|125
1638366730000|2021-12-01 13:52:10|2256.1|2255.8|2257.2|2256.9|2257.2|2256.9|2256|2255.7|107
1638366740000|2021-12-01 13:52:20|2257.3|2257|2256.5|2256.2|2257.4|2257.1|2256.5|2256.2|80
1638366750000|2021-12-01 13:52:30|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.1|2255.8|51
1638366760000|2021-12-01 13:52:40|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.8|2255.5|23
1638366770000|2021-12-01 13:52:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|32
1638366780000|2021-12-01 13:53:00|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.2|2254.9|121
1638366790000|2021-12-01 13:53:10|2256.1|2255.8|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|79
1638366800000|2021-12-01 13:53:20|2256.3|2256|2256|2255.7|2256.4|2256.1|2255.7|2255.4|31
1638366810000|2021-12-01 13:53:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|46
1638366820000|2021-12-01 13:53:40|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|51
1638366830000|2021-12-01 13:53:50|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|29
1638366840000|2021-12-01 13:54:00|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|32
1638366850000|2021-12-01 13:54:10|2256.4|2256.1|2256.8|2256.5|2257|2256.7|2256.4|2256.1|43
1638366860000|2021-12-01 13:54:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|13
1638366870000|2021-12-01 13:54:30|2256.6|2256.3|2256|2255.7|2256.7|2256.4|2255.7|2255.4|31
1638366880000|2021-12-01 13:54:40|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|11
1638366890000|2021-12-01 13:54:50|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|13
1638366900000|2021-12-01 13:55:00|2255.4|2255.1|2255.8|2255.5|2256|2255.7|2255.4|2255.1|54
1638366910000|2021-12-01 13:55:10|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.1|2254.8|15
1638366920000|2021-12-01 13:55:20|2255.1|2254.8|2256.1|2255.8|2256.1|2255.8|2255.1|2254.8|28
1638366930000|2021-12-01 13:55:30|2256|2255.7|2255.3|2255|2256|2255.7|2254.9|2254.6|29
1638366940000|2021-12-01 13:55:40|2255.1|2254.8|2254.1|2253.8|2255.1|2254.8|2254.1|2253.8|31
1638366950000|2021-12-01 13:55:50|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.4|2253.1|46
1638366960000|2021-12-01 13:56:00|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.3|2253|101
1638366970000|2021-12-01 13:56:10|2253.5|2253.2|2254.8|2254.5|2254.8|2254.5|2253.5|2253.2|48
1638366980000|2021-12-01 13:56:20|2255|2254.7|2255.5|2255.2|2256|2255.7|2255|2254.7|53
1638366990000|2021-12-01 13:56:30|2255.4|2255.1|2253.9|2253.6|2255.4|2255.1|2253.9|2253.6|20
1638367000000|2021-12-01 13:56:40|2253.8|2253.5|2254.8|2254.5|2254.8|2254.5|2253.7|2253.4|29
1638367010000|2021-12-01 13:56:50|2255|2254.7|2254.9|2254.6|2255.3|2255|2254.7|2254.4|30
1638367020000|2021-12-01 13:57:00|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2253.4|2253.1|24
1638367030000|2021-12-01 13:57:10|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|13
1638367040000|2021-12-01 13:57:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|10
1638367050000|2021-12-01 13:57:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.3|2253|34
1638367060000|2021-12-01 13:57:40|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|7
1638367070000|2021-12-01 13:57:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|18
1638367080000|2021-12-01 13:58:00|2253.8|2253.5|2254.9|2254.6|2254.9|2254.6|2252.9|2252.6|205
1638367090000|2021-12-01 13:58:10|2255|2254.7|2256.5|2256.2|2256.7|2256.4|2255|2254.7|161
1638367100000|2021-12-01 13:58:20|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256|2255.7|102
1638367110000|2021-12-01 13:58:30|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|55
1638367120000|2021-12-01 13:58:40|2256|2255.7|2255.4|2255.1|2256.3|2256|2255.4|2255.1|24
1638367130000|2021-12-01 13:58:50|2255.3|2255|2255|2254.7|2255.3|2255|2254.8|2254.5|24
1638367140000|2021-12-01 13:59:00|2255.1|2254.8|2254.2|2253.9|2255.3|2255|2254.1|2253.8|31
1638367150000|2021-12-01 13:59:10|2254.3|2254|2255.5|2255.2|2256.3|2256|2254.3|2254|240
1638367160000|2021-12-01 13:59:20|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.2|2254.9|56
1638367170000|2021-12-01 13:59:30|2256.3|2256|2256|2255.7|2256.3|2256|2255.9|2255.6|19
1638367180000|2021-12-01 13:59:40|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|15
1638367190000|2021-12-01 13:59:50|2255.4|2255.1|2255.3|2255|2256.6|2256.3|2255.3|2255|125
1638367200000|2021-12-01 14:00:00|2255.2|2254.9|2256.2|2255.9|2256.5|2256.2|2255.2|2254.9|34
1638367210000|2021-12-01 14:00:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|14
1638367220000|2021-12-01 14:00:20|2256.3|2256|2256.1|2255.8|2256.6|2256.3|2256|2255.7|35
1638367230000|2021-12-01 14:00:30|2256|2255.7|2256.3|2256|2256.6|2256.3|2255.8|2255.5|22
1638367240000|2021-12-01 14:00:40|2256.2|2255.9|2255.7|2255.4|2256.3|2256|2255.6|2255.3|12
1638367250000|2021-12-01 14:00:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|5
1638367260000|2021-12-01 14:01:00|2255.8|2255.5|2256.3|2256|2256.6|2256.3|2255.8|2255.5|19
1638367270000|2021-12-01 14:01:10|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|30
1638367280000|2021-12-01 14:01:20|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.7|2255.4|37
1638367290000|2021-12-01 14:01:30|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2254.9|2254.6|41
1638367300000|2021-12-01 14:01:40|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|29
1638367310000|2021-12-01 14:01:50|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.1|2253.8|27
1638367320000|2021-12-01 14:02:00|2254.6|2254.3|2255|2254.7|2255.4|2255.1|2254.5|2254.2|23
1638367330000|2021-12-01 14:02:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.7|2254.4|12
1638367340000|2021-12-01 14:02:20|2254.9|2254.6|2255|2254.7|2255.2|2254.9|2254.6|2254.3|50
1638367350000|2021-12-01 14:02:30|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|25
1638367360000|2021-12-01 14:02:40|2254.3|2254|2255|2254.7|2255|2254.7|2254.2|2253.9|23
1638367370000|2021-12-01 14:02:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|18
1638367380000|2021-12-01 14:03:00|2254.6|2254.3|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|18
1638367390000|2021-12-01 14:03:10|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|26
1638367400000|2021-12-01 14:03:20|2253.6|2253.3|2253.5|2253.2|2254|2253.7|2253.3|2253|31
1638367410000|2021-12-01 14:03:30|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|18
1638367420000|2021-12-01 14:03:40|2253.1|2252.8|2253|2252.7|2253.3|2253|2252.6|2252.3|41
1638367430000|2021-12-01 14:03:50|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|19
1638367440000|2021-12-01 14:04:00|2252.6|2252.3|2253.2|2252.9|2253.2|2252.9|2252.2|2251.9|55
1638367450000|2021-12-01 14:04:10|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|20
1638367460000|2021-12-01 14:04:20|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|45
1638367470000|2021-12-01 14:04:30|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|27
1638367480000|2021-12-01 14:04:40|2252.7|2252.4|2252.7|2252.4|2253|2252.7|2252.6|2252.3|67
1638367490000|2021-12-01 14:04:50|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|36
1638367500000|2021-12-01 14:05:00|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.5|2252.2|14
1638367510000|2021-12-01 14:05:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|10
1638367520000|2021-12-01 14:05:20|2253|2252.7|2252.4|2252.1|2253|2252.7|2252.3|2252|25
1638367530000|2021-12-01 14:05:30|2252.3|2252|2253.1|2252.8|2253.2|2252.9|2252.3|2252|23
1638367540000|2021-12-01 14:05:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|19
1638367550000|2021-12-01 14:05:50|2253.1|2252.8|2253.3|2253|2253.6|2253.3|2253.1|2252.8|37
1638367560000|2021-12-01 14:06:00|2253.5|2253.2|2251.8|2251.5|2253.5|2253.2|2251.8|2251.5|49
1638367570000|2021-12-01 14:06:10|2251.9|2251.6|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|119
1638367580000|2021-12-01 14:06:20|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2251.8|2251.5|65
1638367590000|2021-12-01 14:06:30|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252.1|2251.8|48
1638367600000|2021-12-01 14:06:40|2252.5|2252.2|2252.7|2252.4|2253|2252.7|2252.5|2252.2|50
1638367610000|2021-12-01 14:06:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|5
1638367620000|2021-12-01 14:07:00|2253.1|2252.8|2252|2251.7|2253.1|2252.8|2251.9|2251.6|88
1638367630000|2021-12-01 14:07:10|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|31
1638367640000|2021-12-01 14:07:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|22
1638367650000|2021-12-01 14:07:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|64
1638367660000|2021-12-01 14:07:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|59
1638367670000|2021-12-01 14:07:50|2252.6|2252.3|2252.3|2252|2252.7|2252.4|2252.3|2252|28
1638367680000|2021-12-01 14:08:00|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2251.9|2251.6|57
1638367690000|2021-12-01 14:08:10|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|41
1638367700000|2021-12-01 14:08:20|2252.1|2251.8|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|18
1638367710000|2021-12-01 14:08:30|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|32
1638367720000|2021-12-01 14:08:40|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|37
1638367730000|2021-12-01 14:08:50|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|24
1638367740000|2021-12-01 14:09:00|2253.3|2253|2253|2252.7|2253.5|2253.2|2252.9|2252.6|59
1638367750000|2021-12-01 14:09:10|2252.8|2252.5|2253.5|2253.2|2253.5|2253.2|2252.6|2252.3|26
1638367760000|2021-12-01 14:09:20|2253.3|2253|2253.9|2253.6|2254|2253.7|2253.3|2253|27
1638367770000|2021-12-01 14:09:30|2254|2253.7|2252.6|2252.3|2254|2253.7|2252.3|2252|44
1638367780000|2021-12-01 14:09:40|2252.8|2252.5|2252|2251.7|2252.8|2252.5|2252|2251.7|26
1638367790000|2021-12-01 14:09:50|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|16
1638367800000|2021-12-01 14:10:00|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|10
1638367810000|2021-12-01 14:10:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|4
1638367820000|2021-12-01 14:10:20|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|13
1638367830000|2021-12-01 14:10:30|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|24
1638367840000|2021-12-01 14:10:40|2252.6|2252.3|2251.9|2251.6|2252.6|2252.3|2251.9|2251.6|33
1638367850000|2021-12-01 14:10:50|2251.8|2251.5|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|61
1638367860000|2021-12-01 14:11:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.3|2251|40
1638367870000|2021-12-01 14:11:10|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|25
1638367880000|2021-12-01 14:11:20|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.2|2250.9|10
1638367890000|2021-12-01 14:11:30|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251|2250.7|12
1638367900000|2021-12-01 14:11:40|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|12
1638367910000|2021-12-01 14:11:50|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|46
1638367920000|2021-12-01 14:12:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|26
1638367930000|2021-12-01 14:12:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|18
1638367940000|2021-12-01 14:12:20|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.3|2251|39
1638367950000|2021-12-01 14:12:30|2251.3|2251|2250.8|2250.5|2251.4|2251.1|2250.6|2250.3|48
1638367960000|2021-12-01 14:12:40|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2250.9|2250.6|38
1638367970000|2021-12-01 14:12:50|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|12
1638367980000|2021-12-01 14:13:00|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.3|2250|90
1638367990000|2021-12-01 14:13:10|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|45
1638368000000|2021-12-01 14:13:20|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|11
1638368010000|2021-12-01 14:13:30|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2250.9|2250.6|84
1638368020000|2021-12-01 14:13:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251|2250.7|41
1638368030000|2021-12-01 14:13:50|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|26
1638368040000|2021-12-01 14:14:00|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|20
1638368050000|2021-12-01 14:14:10|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|20
1638368060000|2021-12-01 14:14:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|15
1638368070000|2021-12-01 14:14:30|2251.7|2251.4|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|73
1638368080000|2021-12-01 14:14:40|2250.9|2250.6|2251|2250.7|2251.2|2250.9|2250.8|2250.5|67
1638368090000|2021-12-01 14:14:50|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251|2250.7|19
1638368100000|2021-12-01 14:15:00|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2250.9|2250.6|27
1638368110000|2021-12-01 14:15:10|2251.3|2251|2251.3|2251|2251.7|2251.4|2251.2|2250.9|18
1638368120000|2021-12-01 14:15:20|2251.1|2250.8|2251.8|2251.5|2251.8|2251.5|2251.1|2250.8|10
1638368130000|2021-12-01 14:15:30|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.2|2250.9|11
1638368140000|2021-12-01 14:15:40|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|17
1638368150000|2021-12-01 14:15:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|23
1638368160000|2021-12-01 14:16:00|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.7|2251.4|33
1638368170000|2021-12-01 14:16:10|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|21
1638368180000|2021-12-01 14:16:20|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|19
1638368190000|2021-12-01 14:16:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.6|2251.3|22
1638368200000|2021-12-01 14:16:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|16
1638368210000|2021-12-01 14:16:50|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.6|2251.3|33
1638368220000|2021-12-01 14:17:00|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.4|2251.1|28
1638368230000|2021-12-01 14:17:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.6|2251.3|18
1638368240000|2021-12-01 14:17:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|26
1638368250000|2021-12-01 14:17:30|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.5|2251.2|21
1638368260000|2021-12-01 14:17:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|8
1638368270000|2021-12-01 14:17:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|6
1638368280000|2021-12-01 14:18:00|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2250.6|2250.3|57
1638368290000|2021-12-01 14:18:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.3|2250|22
1638368300000|2021-12-01 14:18:20|2250.6|2250.3|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|18
1638368310000|2021-12-01 14:18:30|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|18
1638368320000|2021-12-01 14:18:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|16
1638368330000|2021-12-01 14:18:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|23
1638368340000|2021-12-01 14:19:00|2251.5|2251.2|2250.4|2250.1|2251.7|2251.4|2250.4|2250.1|26
1638368350000|2021-12-01 14:19:10|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2249.7|2249.4|71
1638368360000|2021-12-01 14:19:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|21
1638368370000|2021-12-01 14:19:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|34
1638368380000|2021-12-01 14:19:40|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|15
1638368390000|2021-12-01 14:19:50|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249.2|2248.9|65
1638368400000|2021-12-01 14:20:00|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|74
1638368410000|2021-12-01 14:20:10|2249.4|2249.1|2249.4|2249.1|2249.7|2249.4|2249.3|2249|90
1638368420000|2021-12-01 14:20:20|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|47
1638368430000|2021-12-01 14:20:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2248.9|2248.6|41
1638368440000|2021-12-01 14:20:40|2249|2248.7|2248.8|2248.5|2249.2|2248.9|2248.7|2248.4|24
1638368450000|2021-12-01 14:20:50|2248.7|2248.4|2248.2|2247.9|2248.9|2248.6|2248.1|2247.8|56
1638368460000|2021-12-01 14:21:00|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|21
1638368470000|2021-12-01 14:21:10|2248.4|2248.1|2248.9|2248.6|2249|2248.7|2248.1|2247.8|70
1638368480000|2021-12-01 14:21:20|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|23
1638368490000|2021-12-01 14:21:30|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2249|2248.7|34
1638368500000|2021-12-01 14:21:40|2249.2|2248.9|2249.6|2249.3|2249.8|2249.5|2249.1|2248.8|21
1638368510000|2021-12-01 14:21:50|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|21
1638368520000|2021-12-01 14:22:00|2250.2|2249.9|2250|2249.7|2250.6|2250.3|2250|2249.7|65
1638368530000|2021-12-01 14:22:10|2250.1|2249.8|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|17
1638368540000|2021-12-01 14:22:20|2250.3|2250|2250.3|2250|2250.9|2250.6|2250.3|2250|24
1638368550000|2021-12-01 14:22:30|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250|2249.7|31
1638368560000|2021-12-01 14:22:40|2250.3|2250|2250.3|2250|2250.7|2250.4|2250.3|2250|21
1638368570000|2021-12-01 14:22:50|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|22
1638368580000|2021-12-01 14:23:00|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2249.9|2249.6|35
1638368590000|2021-12-01 14:23:10|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|11
1638368600000|2021-12-01 14:23:20|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|16
1638368610000|2021-12-01 14:23:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|17
1638368620000|2021-12-01 14:23:40|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|20
1638368630000|2021-12-01 14:23:50|2250.5|2250.2|2250.9|2250.6|2251.1|2250.8|2250.5|2250.2|43
1638368640000|2021-12-01 14:24:00|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|41
1638368650000|2021-12-01 14:24:10|2250.5|2250.2|2250|2249.7|2250.6|2250.3|2249.9|2249.6|84
1638368660000|2021-12-01 14:24:20|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|31
1638368670000|2021-12-01 14:24:30|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|23
1638368680000|2021-12-01 14:24:40|2249.6|2249.3|2248.7|2248.4|2249.6|2249.3|2248.7|2248.4|51
1638368690000|2021-12-01 14:24:50|2248.6|2248.3|2248.9|2248.6|2249.2|2248.9|2248.6|2248.3|52
1638368700000|2021-12-01 14:25:00|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249|2248.7|50
1638368710000|2021-12-01 14:25:10|2249|2248.7|2249.3|2249|2249.6|2249.3|2249|2248.7|40
1638368720000|2021-12-01 14:25:20|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2248.5|2248.2|78
1638368730000|2021-12-01 14:25:30|2249|2248.7|2248.1|2247.8|2249|2248.7|2248.1|2247.8|38
1638368740000|2021-12-01 14:25:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|91
1638368750000|2021-12-01 14:25:50|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|40
1638368760000|2021-12-01 14:26:00|2247.3|2247|2247.9|2247.6|2247.9|2247.6|2247.3|2247|37
1638368770000|2021-12-01 14:26:10|2248|2247.7|2248.3|2248|2248.5|2248.2|2247.9|2247.6|35
1638368780000|2021-12-01 14:26:20|2248.2|2247.9|2248.7|2248.4|2249|2248.7|2248.2|2247.9|41
1638368790000|2021-12-01 14:26:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|37
1638368800000|2021-12-01 14:26:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|43
1638368810000|2021-12-01 14:26:50|2248.7|2248.4|2248.3|2248|2248.8|2248.5|2248.1|2247.8|33
1638368820000|2021-12-01 14:27:00|2248.2|2247.9|2247.4|2247.1|2248.3|2248|2247.4|2247.1|66
1638368830000|2021-12-01 14:27:10|2247.3|2247|2247|2246.7|2247.6|2247.3|2247|2246.7|43
1638368840000|2021-12-01 14:27:20|2246.9|2246.6|2247.5|2247.2|2247.7|2247.4|2246.9|2246.6|38
1638368850000|2021-12-01 14:27:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|32
1638368860000|2021-12-01 14:27:40|2247.7|2247.4|2247.3|2247|2247.9|2247.6|2247.3|2247|22
1638368870000|2021-12-01 14:27:50|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247.2|2246.9|18
1638368880000|2021-12-01 14:28:00|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|49
1638368890000|2021-12-01 14:28:10|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|19
1638368900000|2021-12-01 14:28:20|2247.2|2246.9|2247.8|2247.5|2247.9|2247.6|2247.1|2246.8|42
1638368910000|2021-12-01 14:28:30|2247.9|2247.6|2248|2247.7|2248.2|2247.9|2247.9|2247.6|28
1638368920000|2021-12-01 14:28:40|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.6|2247.3|27
1638368930000|2021-12-01 14:28:50|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|30
1638368940000|2021-12-01 14:29:00|2247.4|2247.1|2247.1|2246.8|2247.5|2247.2|2247|2246.7|137
1638368950000|2021-12-01 14:29:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|21
1638368960000|2021-12-01 14:29:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|60
1638368970000|2021-12-01 14:29:30|2247.3|2247|2247.8|2247.5|2247.8|2247.5|2247.2|2246.9|39
1638368980000|2021-12-01 14:29:40|2247.7|2247.4|2248.5|2248.2|2248.9|2248.6|2247.7|2247.4|66
1638368990000|2021-12-01 14:29:50|2248.2|2247.9|2247.4|2247.1|2248.3|2248|2246.6|2246.3|158
1638369000000|2021-12-01 14:30:00|2247|2246.7|2243.5|2243.2|2247|2246.7|2243.5|2243.2|1686
1638369010000|2021-12-01 14:30:10|2242.9|2242.6|2242.1|2241.8|2243.7|2243.4|2242.1|2241.8|807
1638369020000|2021-12-01 14:30:20|2242.2|2241.9|2243.4|2243.1|2243.9|2243.6|2242|2241.7|495
1638369030000|2021-12-01 14:30:30|2243.5|2243.2|2242.3|2242|2243.5|2243.2|2241.4|2241.1|432
1638369040000|2021-12-01 14:30:40|2242.6|2242.3|2241.2|2240.9|2242.6|2242.3|2240.4|2240.1|733
1638369050000|2021-12-01 14:30:50|2241.4|2241.1|2241.4|2241.1|2241.8|2241.5|2239.8|2239.5|343
1638369060000|2021-12-01 14:31:00|2241.1|2240.8|2239.8|2239.5|2241.7|2241.4|2239.4|2239.1|517
1638369070000|2021-12-01 14:31:10|2239.5|2239.2|2238.7|2238.4|2239.6|2239.3|2238.2|2237.9|420
1638369080000|2021-12-01 14:31:20|2238.9|2238.6|2238.1|2237.8|2239.6|2239.3|2238.1|2237.8|318
1638369090000|2021-12-01 14:31:30|2237.8|2237.5|2236.9|2236.6|2237.9|2237.6|2236.8|2236.5|432
1638369100000|2021-12-01 14:31:40|2236.6|2236.3|2235.5|2235.2|2236.6|2236.3|2235.4|2235.1|298
1638369110000|2021-12-01 14:31:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2234.8|2234.5|329
1638369120000|2021-12-01 14:32:00|2235.7|2235.4|2235.2|2234.9|2235.7|2235.4|2233.9|2233.6|391
1638369130000|2021-12-01 14:32:10|2235.1|2234.8|2235.7|2235.4|2236.7|2236.4|2235.1|2234.8|306
1638369140000|2021-12-01 14:32:20|2235.6|2235.3|2237.2|2236.9|2237.4|2237.1|2235.3|2235|230
1638369150000|2021-12-01 14:32:30|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2236.8|2236.5|206
1638369160000|2021-12-01 14:32:40|2237.9|2237.6|2236.8|2236.5|2237.9|2237.6|2236.4|2236.1|256
1638369170000|2021-12-01 14:32:50|2236.7|2236.4|2237.7|2237.4|2237.7|2237.4|2236.3|2236|234
1638369180000|2021-12-01 14:33:00|2237|2236.7|2237.3|2237|2238.1|2237.8|2236.4|2236.1|337
1638369190000|2021-12-01 14:33:10|2237.1|2236.8|2236.7|2236.4|2238.1|2237.8|2236.7|2236.4|296
1638369200000|2021-12-01 14:33:20|2236.6|2236.3|2235.7|2235.4|2236.6|2236.3|2235.3|2235|276
1638369210000|2021-12-01 14:33:30|2236|2235.7|2237.4|2237.1|2237.4|2237.1|2235.6|2235.3|305
1638369220000|2021-12-01 14:33:40|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2235.7|2235.4|252
1638369230000|2021-12-01 14:33:50|2236.9|2236.6|2237.9|2237.6|2238.9|2238.6|2236.8|2236.5|250
1638369240000|2021-12-01 14:34:00|2237.8|2237.5|2236.8|2236.5|2237.8|2237.5|2235.7|2235.4|290
1638369250000|2021-12-01 14:34:10|2237.1|2236.8|2237.9|2237.6|2238|2237.7|2237|2236.7|256
1638369260000|2021-12-01 14:34:20|2238|2237.7|2241.4|2241.1|2241.5|2241.2|2238|2237.7|489
1638369270000|2021-12-01 14:34:30|2241.5|2241.2|2238.9|2238.6|2241.5|2241.2|2238.5|2238.2|327
1638369280000|2021-12-01 14:34:40|2238.8|2238.5|2238.4|2238.1|2239.1|2238.8|2237.2|2236.9|597
1638369290000|2021-12-01 14:34:50|2238.8|2238.5|2238.5|2238.2|2239.4|2239.1|2237.6|2237.3|321
1638369300000|2021-12-01 14:35:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2237.5|2237.2|343
1638369310000|2021-12-01 14:35:10|2238.4|2238.1|2238.6|2238.3|2239.1|2238.8|2238.1|2237.8|474
1638369320000|2021-12-01 14:35:20|2238.8|2238.5|2236.7|2236.4|2238.8|2238.5|2236.3|2236|228
1638369330000|2021-12-01 14:35:30|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2235.6|2235.3|179
1638369340000|2021-12-01 14:35:40|2236.4|2236.1|2236|2235.7|2237.1|2236.8|2235.8|2235.5|122
1638369350000|2021-12-01 14:35:50|2236.4|2236.1|2236.6|2236.3|2237.3|2237|2236|2235.7|217
1638369360000|2021-12-01 14:36:00|2236.5|2236.2|2236.5|2236.2|2237.9|2237.6|2236.2|2235.9|336
1638369370000|2021-12-01 14:36:10|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2235.7|2235.4|194
1638369380000|2021-12-01 14:36:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2235.1|2234.8|195
1638369390000|2021-12-01 14:36:30|2236.4|2236.1|2237.3|2237|2237.9|2237.6|2236.4|2236.1|201
1638369400000|2021-12-01 14:36:40|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2236.9|2236.6|137
1638369410000|2021-12-01 14:36:50|2237.4|2237.1|2237.5|2237.2|2237.8|2237.5|2237.2|2236.9|137
1638369420000|2021-12-01 14:37:00|2237.2|2236.9|2237.6|2237.3|2237.9|2237.6|2236.6|2236.3|155
1638369430000|2021-12-01 14:37:10|2237.5|2237.2|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|129
1638369440000|2021-12-01 14:37:20|2237.4|2237.1|2238.6|2238.3|2238.8|2238.5|2237.4|2237.1|179
1638369450000|2021-12-01 14:37:30|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.3|2238|142
1638369460000|2021-12-01 14:37:40|2238.6|2238.3|2238|2237.7|2239.1|2238.8|2237.9|2237.6|170
1638369470000|2021-12-01 14:37:50|2237.9|2237.6|2237.8|2237.5|2238.2|2237.9|2237.7|2237.4|196
1638369480000|2021-12-01 14:38:00|2237.7|2237.4|2239.6|2239.3|2239.6|2239.3|2237.7|2237.4|491
1638369490000|2021-12-01 14:38:10|2239.5|2239.2|2238.1|2237.8|2239.9|2239.6|2238.1|2237.8|193
1638369500000|2021-12-01 14:38:20|2238|2237.7|2236.7|2236.4|2238|2237.7|2236.7|2236.4|299
1638369510000|2021-12-01 14:38:30|2236.8|2236.5|2236.3|2236|2237.1|2236.8|2236.3|2236|117
1638369520000|2021-12-01 14:38:40|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2235.4|2235.1|118
1638369530000|2021-12-01 14:38:50|2236.2|2235.9|2235.4|2235.1|2236.2|2235.9|2235.4|2235.1|115
1638369540000|2021-12-01 14:39:00|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2233.9|2233.6|257
1638369550000|2021-12-01 14:39:10|2234.6|2234.3|2235.8|2235.5|2236.8|2236.5|2234.6|2234.3|140
1638369560000|2021-12-01 14:39:20|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235|2234.7|186
1638369570000|2021-12-01 14:39:30|2236|2235.7|2235.4|2235.1|2236.3|2236|2234.9|2234.6|98
1638369580000|2021-12-01 14:39:40|2235.6|2235.3|2235|2234.7|2236.3|2236|2234.4|2234.1|275
1638369590000|2021-12-01 14:39:50|2235.1|2234.8|2234.2|2233.9|2235.3|2235|2234.2|2233.9|148
1638369600000|2021-12-01 14:40:00|2233.9|2233.6|2233.1|2232.8|2235.4|2235.1|2233.1|2232.8|435
1638369610000|2021-12-01 14:40:10|2232.8|2232.5|2234.2|2233.9|2234.5|2234.2|2232.8|2232.5|252
1638369620000|2021-12-01 14:40:20|2234.1|2233.8|2235.4|2235.1|2236.3|2236|2234.1|2233.8|285
1638369630000|2021-12-01 14:40:30|2235.5|2235.2|2236.4|2236.1|2236.8|2236.5|2235.5|2235.2|287
1638369640000|2021-12-01 14:40:40|2236.5|2236.2|2235.7|2235.4|2236.5|2236.2|2235.5|2235.2|141
1638369650000|2021-12-01 14:40:50|2235.8|2235.5|2235.3|2235|2236.8|2236.5|2235.3|2235|198
1638369660000|2021-12-01 14:41:00|2235.1|2234.8|2237.7|2237.4|2237.8|2237.5|2234.6|2234.3|256
1638369670000|2021-12-01 14:41:10|2237.5|2237.2|2236.3|2236|2238.1|2237.8|2236.3|2236|344
1638369680000|2021-12-01 14:41:20|2236.1|2235.8|2234.6|2234.3|2236.1|2235.8|2234.6|2234.3|252
1638369690000|2021-12-01 14:41:30|2234.4|2234.1|2235.8|2235.5|2236.1|2235.8|2234.4|2234.1|136
1638369700000|2021-12-01 14:41:40|2235.9|2235.6|2236.9|2236.6|2236.9|2236.6|2235.9|2235.6|102
1638369710000|2021-12-01 14:41:50|2237|2236.7|2240|2239.7|2240|2239.7|2237|2236.7|243
1638369720000|2021-12-01 14:42:00|2239.8|2239.5|2238.4|2238.1|2239.8|2239.5|2238.2|2237.9|178
1638369730000|2021-12-01 14:42:10|2238.3|2238|2237.9|2237.6|2238.8|2238.5|2237.6|2237.3|245
1638369740000|2021-12-01 14:42:20|2238|2237.7|2237.2|2236.9|2238.1|2237.8|2237.1|2236.8|77
1638369750000|2021-12-01 14:42:30|2237|2236.7|2237.5|2237.2|2237.6|2237.3|2236.6|2236.3|96
1638369760000|2021-12-01 14:42:40|2237.2|2236.9|2238|2237.7|2238.3|2238|2237.1|2236.8|93
1638369770000|2021-12-01 14:42:50|2238.1|2237.8|2236.5|2236.2|2238.2|2237.9|2236.5|2236.2|90
1638369780000|2021-12-01 14:43:00|2236.4|2236.1|2236.1|2235.8|2236.8|2236.5|2236|2235.7|117
1638369790000|2021-12-01 14:43:10|2235.9|2235.6|2235.1|2234.8|2236.3|2236|2235|2234.7|100
1638369800000|2021-12-01 14:43:20|2235.5|2235.2|2237.1|2236.8|2237.1|2236.8|2235.5|2235.2|105
1638369810000|2021-12-01 14:43:30|2237.2|2236.9|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|104
1638369820000|2021-12-01 14:43:40|2237|2236.7|2237.2|2236.9|2237.5|2237.2|2236.8|2236.5|72
1638369830000|2021-12-01 14:43:50|2237.1|2236.8|2235.5|2235.2|2237.1|2236.8|2235.5|2235.2|74
1638369840000|2021-12-01 14:44:00|2235.4|2235.1|2236.2|2235.9|2236.2|2235.9|2234.7|2234.4|132
1638369850000|2021-12-01 14:44:10|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2235.7|2235.4|149
1638369860000|2021-12-01 14:44:20|2236.6|2236.3|2235|2234.7|2236.6|2236.3|2235|2234.7|113
1638369870000|2021-12-01 14:44:30|2235.1|2234.8|2235.4|2235.1|2235.7|2235.4|2235.1|2234.8|50
1638369880000|2021-12-01 14:44:40|2235.3|2235|2235.8|2235.5|2236.2|2235.9|2235.3|2235|69
1638369890000|2021-12-01 14:44:50|2235.7|2235.4|2235.4|2235.1|2236|2235.7|2235.4|2235.1|36
1638369900000|2021-12-01 14:45:00|2235.1|2234.8|2234.8|2234.5|2236.4|2236.1|2234.4|2234.1|165
1638369910000|2021-12-01 14:45:10|2234.7|2234.4|2234.8|2234.5|2235.8|2235.5|2234.6|2234.3|78
1638369920000|2021-12-01 14:45:20|2234.7|2234.4|2236.8|2236.5|2237|2236.7|2234.4|2234.1|132
1638369930000|2021-12-01 14:45:30|2236.6|2236.3|2238.4|2238.1|2238.5|2238.2|2236.4|2236.1|144
1638369940000|2021-12-01 14:45:40|2238.1|2237.8|2236.9|2236.6|2238.9|2238.6|2236.9|2236.6|182
1638369950000|2021-12-01 14:45:50|2236.8|2236.5|2235.7|2235.4|2237.9|2237.6|2235.7|2235.4|117
1638369960000|2021-12-01 14:46:00|2235.5|2235.2|2237.8|2237.5|2237.8|2237.5|2235.3|2235|418
1638369970000|2021-12-01 14:46:10|2237.5|2237.2|2236.4|2236.1|2237.6|2237.3|2236.4|2236.1|628
1638369980000|2021-12-01 14:46:20|2236.3|2236|2236.8|2236.5|2237.3|2237|2235.3|2235|193
1638369990000|2021-12-01 14:46:30|2236.7|2236.4|2235.3|2235|2236.7|2236.4|2235.3|2235|72
1638370000000|2021-12-01 14:46:40|2235.2|2234.9|2236.2|2235.9|2236.3|2236|2234.9|2234.6|109
1638370010000|2021-12-01 14:46:50|2236.1|2235.8|2236.7|2236.4|2237.3|2237|2236|2235.7|155
1638370020000|2021-12-01 14:47:00|2236.8|2236.5|2235.8|2235.5|2237|2236.7|2235.8|2235.5|86
1638370030000|2021-12-01 14:47:10|2235.7|2235.4|2235.4|2235.1|2236.3|2236|2235.3|2235|68
1638370040000|2021-12-01 14:47:20|2235.3|2235|2235.6|2235.3|2235.9|2235.6|2234.5|2234.2|135
1638370050000|2021-12-01 14:47:30|2235.5|2235.2|2235.2|2234.9|2236.1|2235.8|2234.9|2234.6|119
1638370060000|2021-12-01 14:47:40|2235.3|2235|2234.5|2234.2|2235.9|2235.6|2234.5|2234.2|88
1638370070000|2021-12-01 14:47:50|2234.6|2234.3|2235.5|2235.2|2235.8|2235.5|2234.2|2233.9|166
1638370080000|2021-12-01 14:48:00|2236|2235.7|2237|2236.7|2237|2236.7|2236|2235.7|223
1638370090000|2021-12-01 14:48:10|2236.8|2236.5|2235.4|2235.1|2236.8|2236.5|2235|2234.7|116
1638370100000|2021-12-01 14:48:20|2235.3|2235|2236.5|2236.2|2237.2|2236.9|2235.2|2234.9|261
1638370110000|2021-12-01 14:48:30|2236.3|2236|2236.6|2236.3|2237.1|2236.8|2236|2235.7|225
1638370120000|2021-12-01 14:48:40|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2235.7|2235.4|80
1638370130000|2021-12-01 14:48:50|2236.7|2236.4|2237.1|2236.8|2238|2237.7|2236.4|2236.1|145
1638370140000|2021-12-01 14:49:00|2237.3|2237|2235.5|2235.2|2238.3|2238|2235.5|2235.2|197
1638370150000|2021-12-01 14:49:10|2236.1|2235.8|2236.3|2236|2237.1|2236.8|2235.6|2235.3|204
1638370160000|2021-12-01 14:49:20|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2235.8|2235.5|105
1638370170000|2021-12-01 14:49:30|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.5|2235.2|175
1638370180000|2021-12-01 14:49:40|2235.6|2235.3|2235.6|2235.3|2236|2235.7|2235.4|2235.1|105
1638370190000|2021-12-01 14:49:50|2235.5|2235.2|2235|2234.7|2235.5|2235.2|2235|2234.7|98
1638370200000|2021-12-01 14:50:00|2234.3|2234|2235.6|2235.3|2235.9|2235.6|2234.2|2233.9|353
1638370210000|2021-12-01 14:50:10|2235.8|2235.5|2237.2|2236.9|2238.2|2237.9|2235.5|2235.2|368
1638370220000|2021-12-01 14:50:20|2237.3|2237|2237.2|2236.9|2237.7|2237.4|2236.6|2236.3|107
1638370230000|2021-12-01 14:50:30|2237.3|2237|2236.8|2236.5|2237.4|2237.1|2236.6|2236.3|75
1638370240000|2021-12-01 14:50:40|2236.7|2236.4|2236.9|2236.6|2237.1|2236.8|2236.6|2236.3|59
1638370250000|2021-12-01 14:50:50|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2235.9|2235.6|76
1638370260000|2021-12-01 14:51:00|2235.8|2235.5|2236.9|2236.6|2237.1|2236.8|2235.8|2235.5|80
1638370270000|2021-12-01 14:51:10|2237|2236.7|2236|2235.7|2237.3|2237|2236|2235.7|85
1638370280000|2021-12-01 14:51:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.4|2235.1|68
1638370290000|2021-12-01 14:51:30|2235.9|2235.6|2236.2|2235.9|2236.6|2236.3|2235.7|2235.4|58
1638370300000|2021-12-01 14:51:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.4|2235.1|165
1638370310000|2021-12-01 14:51:50|2235.9|2235.6|2235|2234.7|2236.1|2235.8|2235|2234.7|114
1638370320000|2021-12-01 14:52:00|2234.7|2234.4|2235.2|2234.9|2235.9|2235.6|2234.7|2234.4|237
1638370330000|2021-12-01 14:52:10|2234.9|2234.6|2235.4|2235.1|2235.9|2235.6|2234.7|2234.4|150
1638370340000|2021-12-01 14:52:20|2235.5|2235.2|2236.8|2236.5|2237.2|2236.9|2235.4|2235.1|94
1638370350000|2021-12-01 14:52:30|2236.9|2236.6|2236.3|2236|2237|2236.7|2235.9|2235.6|36
1638370360000|2021-12-01 14:52:40|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2235.4|2235.1|74
1638370370000|2021-12-01 14:52:50|2236.5|2236.2|2235.5|2235.2|2236.8|2236.5|2235.5|2235.2|51
1638370380000|2021-12-01 14:53:00|2235.8|2235.5|2235.3|2235|2235.9|2235.6|2235.1|2234.8|62
1638370390000|2021-12-01 14:53:10|2235.2|2234.9|2235.8|2235.5|2235.9|2235.6|2235|2234.7|69
1638370400000|2021-12-01 14:53:20|2235.7|2235.4|2235.7|2235.4|2236|2235.7|2235.3|2235|71
1638370410000|2021-12-01 14:53:30|2236|2235.7|2236|2235.7|2236.4|2236.1|2235.7|2235.4|46
1638370420000|2021-12-01 14:53:40|2235.9|2235.6|2236.6|2236.3|2236.9|2236.6|2235.9|2235.6|55
1638370430000|2021-12-01 14:53:50|2236.7|2236.4|2237.1|2236.8|2237.5|2237.2|2236.1|2235.8|135
1638370440000|2021-12-01 14:54:00|2237.2|2236.9|2236.2|2235.9|2237.9|2237.6|2236.2|2235.9|207
1638370450000|2021-12-01 14:54:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.1|2234.8|136
1638370460000|2021-12-01 14:54:20|2235.8|2235.5|2235.6|2235.3|2235.9|2235.6|2235.4|2235.1|94
1638370470000|2021-12-01 14:54:30|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2234.4|2234.1|106
1638370480000|2021-12-01 14:54:40|2235.5|2235.2|2235.5|2235.2|2235.9|2235.6|2234.8|2234.5|97
1638370490000|2021-12-01 14:54:50|2235.3|2235|2234.2|2233.9|2235.4|2235.1|2233.4|2233.1|159
1638370500000|2021-12-01 14:55:00|2234|2233.7|2235.7|2235.4|2236.1|2235.8|2234|2233.7|160
1638370510000|2021-12-01 14:55:10|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2234.5|2234.2|89
1638370520000|2021-12-01 14:55:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2234.2|2233.9|55
1638370530000|2021-12-01 14:55:30|2235|2234.7|2234.7|2234.4|2235.5|2235.2|2234.5|2234.2|73
1638370540000|2021-12-01 14:55:40|2234.9|2234.6|2235.3|2235|2235.7|2235.4|2234.7|2234.4|76
1638370550000|2021-12-01 14:55:50|2235.2|2234.9|2236.3|2236|2236.6|2236.3|2235.2|2234.9|70
1638370560000|2021-12-01 14:56:00|2236.4|2236.1|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|102
1638370570000|2021-12-01 14:56:10|2235.9|2235.6|2236.5|2236.2|2236.6|2236.3|2235.6|2235.3|64
1638370580000|2021-12-01 14:56:20|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.2|2235.9|59
1638370590000|2021-12-01 14:56:30|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2235.9|2235.6|69
1638370600000|2021-12-01 14:56:40|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.1|2235.8|61
1638370610000|2021-12-01 14:56:50|2236.4|2236.1|2237.7|2237.4|2238|2237.7|2236.1|2235.8|86
1638370620000|2021-12-01 14:57:00|2237.5|2237.2|2238.8|2238.5|2238.8|2238.5|2237.5|2237.2|106
1638370630000|2021-12-01 14:57:10|2238.7|2238.4|2239.7|2239.4|2239.8|2239.5|2238.5|2238.2|123
1638370640000|2021-12-01 14:57:20|2239.8|2239.5|2241.6|2241.3|2241.6|2241.3|2239.8|2239.5|293
1638370650000|2021-12-01 14:57:30|2241.4|2241.1|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|113
1638370660000|2021-12-01 14:57:40|2240.9|2240.6|2241.5|2241.2|2242.2|2241.9|2240.9|2240.6|102
1638370670000|2021-12-01 14:57:50|2241.2|2240.9|2241.7|2241.4|2241.8|2241.5|2241.1|2240.8|97
1638370680000|2021-12-01 14:58:00|2241.3|2241|2240.1|2239.8|2241.3|2241|2240.1|2239.8|226
1638370690000|2021-12-01 14:58:10|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|88
1638370700000|2021-12-01 14:58:20|2240.7|2240.4|2240.9|2240.6|2241.1|2240.8|2240.5|2240.2|40
1638370710000|2021-12-01 14:58:30|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|91
1638370720000|2021-12-01 14:58:40|2241.4|2241.1|2241.3|2241|2241.8|2241.5|2241.2|2240.9|51
1638370730000|2021-12-01 14:58:50|2241.1|2240.8|2241.5|2241.2|2241.8|2241.5|2241|2240.7|52
1638370740000|2021-12-01 14:59:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|48
1638370750000|2021-12-01 14:59:10|2241.2|2240.9|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|44
1638370760000|2021-12-01 14:59:20|2241.4|2241.1|2242.4|2242.1|2242.4|2242.1|2241.4|2241.1|83
1638370770000|2021-12-01 14:59:30|2242.5|2242.2|2241.7|2241.4|2242.7|2242.4|2241.4|2241.1|64
1638370780000|2021-12-01 14:59:40|2242|2241.7|2242.3|2242|2242.4|2242.1|2241.9|2241.6|100
1638370790000|2021-12-01 14:59:50|2242.4|2242.1|2242.9|2242.6|2243|2242.7|2242.3|2242|127
1638370800000|2021-12-01 15:00:00|2243|2242.7|2244.3|2244|2244.5|2244.2|2243|2242.7|273
1638370810000|2021-12-01 15:00:10|2244.2|2243.9|2246|2245.7|2246|2245.7|2244|2243.7|239
1638370820000|2021-12-01 15:00:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2244.8|2244.5|151
1638370830000|2021-12-01 15:00:30|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.1|2244.8|78
1638370840000|2021-12-01 15:00:40|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2244.9|2244.6|99
1638370850000|2021-12-01 15:00:50|2245.3|2245|2245.6|2245.3|2245.8|2245.5|2245.3|2245|80
1638370860000|2021-12-01 15:01:00|2245.7|2245.4|2244.6|2244.3|2245.7|2245.4|2244.2|2243.9|97
1638370870000|2021-12-01 15:01:10|2244.7|2244.4|2245.5|2245.2|2245.8|2245.5|2244.7|2244.4|79
1638370880000|2021-12-01 15:01:20|2245.7|2245.4|2246.9|2246.6|2246.9|2246.6|2245.7|2245.4|133
1638370890000|2021-12-01 15:01:30|2247.6|2247.3|2248.4|2248.1|2248.5|2248.2|2247.6|2247.3|215
1638370900000|2021-12-01 15:01:40|2248.5|2248.2|2248.8|2248.5|2249.3|2249|2248.3|2248|151
1638370910000|2021-12-01 15:01:50|2249|2248.7|2249.8|2249.5|2249.8|2249.5|2249|2248.7|149
1638370920000|2021-12-01 15:02:00|2249.3|2249|2249.5|2249.2|2250.1|2249.8|2249.1|2248.8|298
1638370930000|2021-12-01 15:02:10|2249.6|2249.3|2250.5|2250.2|2251.1|2250.8|2249.5|2249.2|210
1638370940000|2021-12-01 15:02:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.2|2249.9|92
1638370950000|2021-12-01 15:02:30|2250.6|2250.3|2251.3|2251|2251.4|2251.1|2250.2|2249.9|102
1638370960000|2021-12-01 15:02:40|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2251|2250.7|93
1638370970000|2021-12-01 15:02:50|2251|2250.7|2250.1|2249.8|2251|2250.7|2249.9|2249.6|64
1638370980000|2021-12-01 15:03:00|2250.2|2249.9|2249.6|2249.3|2250.7|2250.4|2249.6|2249.3|89
1638370990000|2021-12-01 15:03:10|2249.1|2248.8|2249.6|2249.3|2250|2249.7|2249.1|2248.8|70
1638371000000|2021-12-01 15:03:20|2249.5|2249.2|2248.4|2248.1|2249.6|2249.3|2247.9|2247.6|136
1638371010000|2021-12-01 15:03:30|2248.2|2247.9|2247.6|2247.3|2248.2|2247.9|2247.3|2247|90
1638371020000|2021-12-01 15:03:40|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.9|2246.6|58
1638371030000|2021-12-01 15:03:50|2247|2246.7|2246.9|2246.6|2247.4|2247.1|2246.7|2246.4|96
1638371040000|2021-12-01 15:04:00|2247.2|2246.9|2248|2247.7|2248.3|2248|2247.1|2246.8|125
1638371050000|2021-12-01 15:04:10|2247.9|2247.6|2248|2247.7|2248.3|2248|2247.8|2247.5|52
1638371060000|2021-12-01 15:04:20|2247.5|2247.2|2246.6|2246.3|2247.9|2247.6|2246.5|2246.2|43
1638371070000|2021-12-01 15:04:30|2246.7|2246.4|2246.5|2246.2|2247|2246.7|2246.4|2246.1|63
1638371080000|2021-12-01 15:04:40|2246.6|2246.3|2246|2245.7|2246.8|2246.5|2245.9|2245.6|50
1638371090000|2021-12-01 15:04:50|2245.9|2245.6|2245.5|2245.2|2246|2245.7|2244.8|2244.5|208
1638371100000|2021-12-01 15:05:00|2246|2245.7|2248.5|2248.2|2248.5|2248.2|2246|2245.7|191
1638371110000|2021-12-01 15:05:10|2248.7|2248.4|2247.4|2247.1|2248.8|2248.5|2247.3|2247|108
1638371120000|2021-12-01 15:05:20|2247.2|2246.9|2248.4|2248.1|2248.8|2248.5|2246.4|2246.1|94
1638371130000|2021-12-01 15:05:30|2248.8|2248.5|2249.1|2248.8|2249.4|2249.1|2248.6|2248.3|94
1638371140000|2021-12-01 15:05:40|2249|2248.7|2249.8|2249.5|2250|2249.7|2249|2248.7|81
1638371150000|2021-12-01 15:05:50|2249.7|2249.4|2250.4|2250.1|2250.4|2250.1|2249.4|2249.1|130
1638371160000|2021-12-01 15:06:00|2250.6|2250.3|2249.7|2249.4|2250.7|2250.4|2249.7|2249.4|103
1638371170000|2021-12-01 15:06:10|2250|2249.7|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|55
1638371180000|2021-12-01 15:06:20|2250.2|2249.9|2249.9|2249.6|2251.1|2250.8|2249.6|2249.3|57
1638371190000|2021-12-01 15:06:30|2249.8|2249.5|2249.4|2249.1|2250.1|2249.8|2249.4|2249.1|49
1638371200000|2021-12-01 15:06:40|2249.5|2249.2|2249.3|2249|2249.8|2249.5|2249|2248.7|47
1638371210000|2021-12-01 15:06:50|2249.2|2248.9|2248.5|2248.2|2249.3|2249|2248.5|2248.2|94
1638371220000|2021-12-01 15:07:00|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2247.6|2247.3|107
1638371230000|2021-12-01 15:07:10|2248.2|2247.9|2248.1|2247.8|2249.2|2248.9|2248.1|2247.8|80
1638371240000|2021-12-01 15:07:20|2248|2247.7|2248.1|2247.8|2248.6|2248.3|2248|2247.7|46
1638371250000|2021-12-01 15:07:30|2248.2|2247.9|2247|2246.7|2248.2|2247.9|2247|2246.7|84
1638371260000|2021-12-01 15:07:40|2247.1|2246.8|2247|2246.7|2247.3|2247|2246.4|2246.1|205
1638371270000|2021-12-01 15:07:50|2247.3|2247|2249.9|2249.6|2249.9|2249.6|2247.3|2247|217
1638371280000|2021-12-01 15:08:00|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.2|2248.9|181
1638371290000|2021-12-01 15:08:10|2250.2|2249.9|2249.1|2248.8|2250.2|2249.9|2248.8|2248.5|63
1638371300000|2021-12-01 15:08:20|2248.6|2248.3|2249.7|2249.4|2249.7|2249.4|2248.6|2248.3|41
1638371310000|2021-12-01 15:08:30|2249.8|2249.5|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|99
1638371320000|2021-12-01 15:08:40|2250|2249.7|2250.5|2250.2|2250.7|2250.4|2249.6|2249.3|217
1638371330000|2021-12-01 15:08:50|2250.6|2250.3|2249.7|2249.4|2250.6|2250.3|2249.7|2249.4|52
1638371340000|2021-12-01 15:09:00|2250.2|2249.9|2250.2|2249.9|2250.7|2250.4|2250|2249.7|42
1638371350000|2021-12-01 15:09:10|2250.1|2249.8|2251.6|2251.3|2251.8|2251.5|2250.1|2249.8|121
1638371360000|2021-12-01 15:09:20|2251.7|2251.4|2252.1|2251.8|2252.2|2251.9|2251.7|2251.4|105
1638371370000|2021-12-01 15:09:30|2252.2|2251.9|2251.6|2251.3|2252.2|2251.9|2251.6|2251.3|90
1638371380000|2021-12-01 15:09:40|2251.9|2251.6|2252.2|2251.9|2252.3|2252|2251.7|2251.4|52
1638371390000|2021-12-01 15:09:50|2252.3|2252|2252.3|2252|2252.4|2252.1|2251.7|2251.4|87
1638371400000|2021-12-01 15:10:00|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2251.8|2251.5|162
1638371410000|2021-12-01 15:10:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|171
1638371420000|2021-12-01 15:10:20|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.7|2252.4|182
1638371430000|2021-12-01 15:10:30|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.7|2252.4|246
1638371440000|2021-12-01 15:10:40|2253.1|2252.8|2253.8|2253.5|2253.8|2253.5|2252.9|2252.6|174
1638371450000|2021-12-01 15:10:50|2253.9|2253.6|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|133
1638371460000|2021-12-01 15:11:00|2253.3|2253|2252.1|2251.8|2253.3|2253|2251|2250.7|203
1638371470000|2021-12-01 15:11:10|2252|2251.7|2252.8|2252.5|2252.8|2252.5|2252|2251.7|143
1638371480000|2021-12-01 15:11:20|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.5|2252.2|202
1638371490000|2021-12-01 15:11:30|2253.2|2252.9|2252.1|2251.8|2253.4|2253.1|2252|2251.7|203
1638371500000|2021-12-01 15:11:40|2251.7|2251.4|2252.3|2252|2252.5|2252.2|2251.5|2251.2|207
1638371510000|2021-12-01 15:11:50|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252|2251.7|112
1638371520000|2021-12-01 15:12:00|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2251.7|2251.4|216
1638371530000|2021-12-01 15:12:10|2252.2|2251.9|2251.7|2251.4|2252.3|2252|2250.7|2250.4|123
1638371540000|2021-12-01 15:12:20|2251.5|2251.2|2251.8|2251.5|2252.3|2252|2251.5|2251.2|87
1638371550000|2021-12-01 15:12:30|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2250.9|2250.6|242
1638371560000|2021-12-01 15:12:40|2251.5|2251.2|2252|2251.7|2252.1|2251.8|2251.4|2251.1|70
1638371570000|2021-12-01 15:12:50|2252.1|2251.8|2251.5|2251.2|2252.6|2252.3|2251.5|2251.2|101
1638371580000|2021-12-01 15:13:00|2251.7|2251.4|2250.3|2250|2252|2251.7|2250.1|2249.8|81
1638371590000|2021-12-01 15:13:10|2250.2|2249.9|2248.1|2247.8|2250.2|2249.9|2248.1|2247.8|134
1638371600000|2021-12-01 15:13:20|2248|2247.7|2247.8|2247.5|2248.5|2248.2|2247.6|2247.3|181
1638371610000|2021-12-01 15:13:30|2246.7|2246.4|2246.8|2246.5|2248|2247.7|2246.4|2246.1|1189
1638371620000|2021-12-01 15:13:40|2246.7|2246.4|2247.8|2247.5|2247.8|2247.5|2246.2|2245.9|125
1638371630000|2021-12-01 15:13:50|2247.7|2247.4|2249.6|2249.3|2249.6|2249.3|2247.6|2247.3|105
1638371640000|2021-12-01 15:14:00|2249.5|2249.2|2250.4|2250.1|2250.4|2250.1|2249.3|2249|167
1638371650000|2021-12-01 15:14:10|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|72
1638371660000|2021-12-01 15:14:20|2250.2|2249.9|2249.4|2249.1|2250.2|2249.9|2249.3|2249|186
1638371670000|2021-12-01 15:14:30|2249.6|2249.3|2249.2|2248.9|2250.2|2249.9|2249|2248.7|89
1638371680000|2021-12-01 15:14:40|2249.3|2249|2248.7|2248.4|2249.9|2249.6|2248.7|2248.4|83
1638371690000|2021-12-01 15:14:50|2248.6|2248.3|2249.3|2249|2249.5|2249.2|2248.6|2248.3|114
1638371700000|2021-12-01 15:15:00|2249.8|2249.5|2250.5|2250.2|2250.5|2250.2|2249.7|2249.4|171
1638371710000|2021-12-01 15:15:10|2250.4|2250.1|2250.8|2250.5|2251.1|2250.8|2250.4|2250.1|116
1638371720000|2021-12-01 15:15:20|2250.9|2250.6|2250.6|2250.3|2251.6|2251.3|2250.2|2249.9|218
1638371730000|2021-12-01 15:15:30|2250.4|2250.1|2249.2|2248.9|2250.4|2250.1|2249.2|2248.9|87
1638371740000|2021-12-01 15:15:40|2249.3|2249|2248.7|2248.4|2249.6|2249.3|2248.7|2248.4|75
1638371750000|2021-12-01 15:15:50|2248.8|2248.5|2248.4|2248.1|2249.3|2249|2248.2|2247.9|92
1638371760000|2021-12-01 15:16:00|2249.1|2248.8|2249.4|2249.1|2249.6|2249.3|2248.9|2248.6|108
1638371770000|2021-12-01 15:16:10|2249.5|2249.2|2250.1|2249.8|2250.6|2250.3|2249.5|2249.2|177
1638371780000|2021-12-01 15:16:20|2249.9|2249.6|2250.4|2250.1|2250.5|2250.2|2249.7|2249.4|66
1638371790000|2021-12-01 15:16:30|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250|2249.7|76
1638371800000|2021-12-01 15:16:40|2250.4|2250.1|2250.3|2250|2250.8|2250.5|2249.7|2249.4|80
1638371810000|2021-12-01 15:16:50|2250|2249.7|2250|2249.7|2250.6|2250.3|2249.7|2249.4|50
1638371820000|2021-12-01 15:17:00|2250.1|2249.8|2249.3|2249|2250.1|2249.8|2249|2248.7|64
1638371830000|2021-12-01 15:17:10|2249.2|2248.9|2249.5|2249.2|2249.9|2249.6|2249.2|2248.9|44
1638371840000|2021-12-01 15:17:20|2249.4|2249.1|2249.5|2249.2|2250|2249.7|2249.3|2249|67
1638371850000|2021-12-01 15:17:30|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249|2248.7|34
1638371860000|2021-12-01 15:17:40|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2248.7|2248.4|54
1638371870000|2021-12-01 15:17:50|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2248|2247.7|87
1638371880000|2021-12-01 15:18:00|2249.4|2249.1|2251.2|2250.9|2251.3|2251|2249.4|2249.1|112
1638371890000|2021-12-01 15:18:10|2251.1|2250.8|2250|2249.7|2251.1|2250.8|2250|2249.7|67
1638371900000|2021-12-01 15:18:20|2249.9|2249.6|2250.7|2250.4|2250.7|2250.4|2249.7|2249.4|47
1638371910000|2021-12-01 15:18:30|2250.6|2250.3|2250.7|2250.4|2251.1|2250.8|2250.1|2249.8|47
1638371920000|2021-12-01 15:18:40|2250.6|2250.3|2251|2250.7|2251.2|2250.9|2250.5|2250.2|41
1638371930000|2021-12-01 15:18:50|2251.1|2250.8|2251.3|2251|2251.7|2251.4|2251|2250.7|74
1638371940000|2021-12-01 15:19:00|2251.4|2251.1|2251.1|2250.8|2251.8|2251.5|2251|2250.7|83
1638371950000|2021-12-01 15:19:10|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.5|2250.2|42
1638371960000|2021-12-01 15:19:20|2250.9|2250.6|2250.1|2249.8|2250.9|2250.6|2250|2249.7|58
1638371970000|2021-12-01 15:19:30|2250.2|2249.9|2249.3|2249|2250.2|2249.9|2248.9|2248.6|70
1638371980000|2021-12-01 15:19:40|2249.4|2249.1|2249.5|2249.2|2249.9|2249.6|2249.1|2248.8|29
1638371990000|2021-12-01 15:19:50|2249.6|2249.3|2249.5|2249.2|2249.9|2249.6|2249.2|2248.9|92
1638372000000|2021-12-01 15:20:00|2249.8|2249.5|2249.3|2249|2249.9|2249.6|2249|2248.7|58
1638372010000|2021-12-01 15:20:10|2249|2248.7|2250|2249.7|2250.2|2249.9|2248.8|2248.5|54
1638372020000|2021-12-01 15:20:20|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2249.4|2249.1|43
1638372030000|2021-12-01 15:20:30|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.5|2250.2|83
1638372040000|2021-12-01 15:20:40|2251|2250.7|2250.7|2250.4|2251.2|2250.9|2250.6|2250.3|75
1638372050000|2021-12-01 15:20:50|2250.8|2250.5|2250.3|2250|2251.3|2251|2250.3|2250|64
1638372060000|2021-12-01 15:21:00|2250.5|2250.2|2249.7|2249.4|2251.5|2251.2|2249.3|2249|104
1638372070000|2021-12-01 15:21:10|2249.4|2249.1|2248.3|2248|2249.4|2249.1|2247.9|2247.6|103
1638372080000|2021-12-01 15:21:20|2248.4|2248.1|2247.1|2246.8|2248.4|2248.1|2247.1|2246.8|72
1638372090000|2021-12-01 15:21:30|2247.3|2247|2246.9|2246.6|2247.9|2247.6|2246.9|2246.6|79
1638372100000|2021-12-01 15:21:40|2247.2|2246.9|2247|2246.7|2247.8|2247.5|2247|2246.7|69
1638372110000|2021-12-01 15:21:50|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.4|2246.1|49
1638372120000|2021-12-01 15:22:00|2246.9|2246.6|2246.5|2246.2|2247|2246.7|2246|2245.7|208
1638372130000|2021-12-01 15:22:10|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2245.8|2245.5|203
1638372140000|2021-12-01 15:22:20|2246.2|2245.9|2245.7|2245.4|2246.5|2246.2|2245.6|2245.3|271
1638372150000|2021-12-01 15:22:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|253
1638372160000|2021-12-01 15:22:40|2245.9|2245.6|2247.4|2247.1|2247.6|2247.3|2245.9|2245.6|186
1638372170000|2021-12-01 15:22:50|2247.5|2247.2|2248.2|2247.9|2248.8|2248.5|2247.5|2247.2|121
1638372180000|2021-12-01 15:23:00|2248.3|2248|2249|2248.7|2249|2248.7|2248.3|2248|123
1638372190000|2021-12-01 15:23:10|2248.9|2248.6|2249.8|2249.5|2250.1|2249.8|2248.8|2248.5|139
1638372200000|2021-12-01 15:23:20|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2249.4|2249.1|107
1638372210000|2021-12-01 15:23:30|2249.6|2249.3|2250.2|2249.9|2250.2|2249.9|2249.4|2249.1|67
1638372220000|2021-12-01 15:23:40|2250|2249.7|2249.9|2249.6|2250.3|2250|2249.7|2249.4|58
1638372230000|2021-12-01 15:23:50|2250|2249.7|2250.6|2250.3|2250.7|2250.4|2250|2249.7|58
1638372240000|2021-12-01 15:24:00|2250.8|2250.5|2250.4|2250.1|2251|2250.7|2250.2|2249.9|74
1638372250000|2021-12-01 15:24:10|2250.5|2250.2|2250.9|2250.6|2251.1|2250.8|2250.3|2250|50
1638372260000|2021-12-01 15:24:20|2250.8|2250.5|2251.5|2251.2|2251.5|2251.2|2250.7|2250.4|60
1638372270000|2021-12-01 15:24:30|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.1|2250.8|82
1638372280000|2021-12-01 15:24:40|2251.6|2251.3|2250.2|2249.9|2251.6|2251.3|2250|2249.7|94
1638372290000|2021-12-01 15:24:50|2250.3|2250|2249.9|2249.6|2250.5|2250.2|2249.8|2249.5|57
1638372300000|2021-12-01 15:25:00|2249.8|2249.5|2251.6|2251.3|2251.6|2251.3|2249.6|2249.3|68
1638372310000|2021-12-01 15:25:10|2251.7|2251.4|2252|2251.7|2252.2|2251.9|2251.7|2251.4|88
1638372320000|2021-12-01 15:25:20|2251.9|2251.6|2252.1|2251.8|2252.5|2252.2|2251.9|2251.6|53
1638372330000|2021-12-01 15:25:30|2252.2|2251.9|2251.7|2251.4|2252.3|2252|2251.4|2251.1|47
1638372340000|2021-12-01 15:25:40|2251.8|2251.5|2250.4|2250.1|2251.8|2251.5|2250|2249.7|92
1638372350000|2021-12-01 15:25:50|2250.3|2250|2249.9|2249.6|2250.7|2250.4|2249.9|2249.6|33
1638372360000|2021-12-01 15:26:00|2250.3|2250|2249.8|2249.5|2250.6|2250.3|2249.5|2249.2|50
1638372370000|2021-12-01 15:26:10|2249.7|2249.4|2249.3|2249|2249.9|2249.6|2249.1|2248.8|53
1638372380000|2021-12-01 15:26:20|2249.4|2249.1|2249|2248.7|2249.8|2249.5|2248.9|2248.6|89
1638372390000|2021-12-01 15:26:30|2249.2|2248.9|2249.4|2249.1|2250.2|2249.9|2249.2|2248.9|66
1638372400000|2021-12-01 15:26:40|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.3|2249|37
1638372410000|2021-12-01 15:26:50|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249|2248.7|79
1638372420000|2021-12-01 15:27:00|2249.5|2249.2|2250.1|2249.8|2250.5|2250.2|2249.3|2249|94
1638372430000|2021-12-01 15:27:10|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.7|2249.4|115
1638372440000|2021-12-01 15:27:20|2249.8|2249.5|2248.9|2248.6|2250.2|2249.9|2248.9|2248.6|54
1638372450000|2021-12-01 15:27:30|2248.8|2248.5|2247.9|2247.6|2249|2248.7|2247.5|2247.2|64
1638372460000|2021-12-01 15:27:40|2248|2247.7|2248.7|2248.4|2248.9|2248.6|2247.5|2247.2|82
1638372470000|2021-12-01 15:27:50|2248.8|2248.5|2248.8|2248.5|2249.3|2249|2248.8|2248.5|50
1638372480000|2021-12-01 15:28:00|2248.9|2248.6|2248.1|2247.8|2249.3|2249|2248.1|2247.8|61
1638372490000|2021-12-01 15:28:10|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2247.9|2247.6|268
1638372500000|2021-12-01 15:28:20|2248|2247.7|2249|2248.7|2249.4|2249.1|2247.8|2247.5|86
1638372510000|2021-12-01 15:28:30|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|35
1638372520000|2021-12-01 15:28:40|2249.7|2249.4|2249.7|2249.4|2250|2249.7|2249.5|2249.2|47
1638372530000|2021-12-01 15:28:50|2249.6|2249.3|2248.7|2248.4|2250|2249.7|2248.3|2248|72
1638372540000|2021-12-01 15:29:00|2248.8|2248.5|2248.2|2247.9|2248.9|2248.6|2248.2|2247.9|54
1638372550000|2021-12-01 15:29:10|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2247.9|2247.6|31
1638372560000|2021-12-01 15:29:20|2248.5|2248.2|2247.2|2246.9|2248.6|2248.3|2247.1|2246.8|45
1638372570000|2021-12-01 15:29:30|2247.1|2246.8|2248.2|2247.9|2248.3|2248|2247.1|2246.8|91
1638372580000|2021-12-01 15:29:40|2248.1|2247.8|2247|2246.7|2248.7|2248.4|2247|2246.7|101
1638372590000|2021-12-01 15:29:50|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2246.2|2245.9|83
1638372600000|2021-12-01 15:30:00|2246.3|2246|2247|2246.7|2247.1|2246.8|2245.8|2245.5|135
1638372610000|2021-12-01 15:30:10|2247.2|2246.9|2247|2246.7|2248.3|2248|2246.8|2246.5|87
1638372620000|2021-12-01 15:30:20|2247.1|2246.8|2246.6|2246.3|2247.3|2247|2246.4|2246.1|81
1638372630000|2021-12-01 15:30:30|2246.7|2246.4|2246.1|2245.8|2247|2246.7|2246|2245.7|83
1638372640000|2021-12-01 15:30:40|2246.2|2245.9|2246.7|2246.4|2247|2246.7|2246.2|2245.9|38
1638372650000|2021-12-01 15:30:50|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2245.8|2245.5|35
1638372660000|2021-12-01 15:31:00|2246.3|2246|2247.5|2247.2|2247.7|2247.4|2246.3|2246|78
1638372670000|2021-12-01 15:31:10|2247.3|2247|2247.5|2247.2|2247.9|2247.6|2247|2246.7|33
1638372680000|2021-12-01 15:31:20|2247.6|2247.3|2248|2247.7|2248.4|2248.1|2247.3|2247|27
1638372690000|2021-12-01 15:31:30|2247.9|2247.6|2248.6|2248.3|2248.8|2248.5|2247.9|2247.6|68
1638372700000|2021-12-01 15:31:40|2248.3|2248|2249.3|2249|2249.3|2249|2248.3|2248|84
1638372710000|2021-12-01 15:31:50|2249.4|2249.1|2249.1|2248.8|2249.6|2249.3|2248.9|2248.6|42
1638372720000|2021-12-01 15:32:00|2249.9|2249.6|2250.3|2250|2250.4|2250.1|2249.4|2249.1|82
1638372730000|2021-12-01 15:32:10|2250.4|2250.1|2250.3|2250|2250.7|2250.4|2250|2249.7|65
1638372740000|2021-12-01 15:32:20|2250.2|2249.9|2249.8|2249.5|2250.5|2250.2|2249.7|2249.4|69
1638372750000|2021-12-01 15:32:30|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2248.9|2248.6|73
1638372760000|2021-12-01 15:32:40|2249.6|2249.3|2248.6|2248.3|2249.7|2249.4|2248.6|2248.3|54
1638372770000|2021-12-01 15:32:50|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|64
1638372780000|2021-12-01 15:33:00|2249|2248.7|2248.4|2248.1|2249|2248.7|2247.4|2247.1|119
1638372790000|2021-12-01 15:33:10|2248.5|2248.2|2247.6|2247.3|2248.6|2248.3|2247.4|2247.1|28
1638372800000|2021-12-01 15:33:20|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.1|2246.8|58
1638372810000|2021-12-01 15:33:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|47
1638372820000|2021-12-01 15:33:40|2247.3|2247|2247|2246.7|2247.3|2247|2246.8|2246.5|22
1638372830000|2021-12-01 15:33:50|2247.1|2246.8|2246.5|2246.2|2247.2|2246.9|2246.3|2246|65
1638372840000|2021-12-01 15:34:00|2246.7|2246.4|2246|2245.7|2246.7|2246.4|2245.7|2245.4|218
1638372850000|2021-12-01 15:34:10|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.3|2245|73
1638372860000|2021-12-01 15:34:20|2245.3|2245|2244.5|2244.2|2245.3|2245|2244.3|2244|279
1638372870000|2021-12-01 15:34:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|71
1638372880000|2021-12-01 15:34:40|2244.5|2244.2|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|33
1638372890000|2021-12-01 15:34:50|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|149
1638372900000|2021-12-01 15:35:00|2244|2243.7|2243.2|2242.9|2244|2243.7|2242.9|2242.6|55
1638372910000|2021-12-01 15:35:10|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.7|2242.4|71
1638372920000|2021-12-01 15:35:20|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|52
1638372930000|2021-12-01 15:35:30|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242|2241.7|79
1638372940000|2021-12-01 15:35:40|2242.2|2241.9|2243|2242.7|2243|2242.7|2241.9|2241.6|64
1638372950000|2021-12-01 15:35:50|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.2|2241.9|84
1638372960000|2021-12-01 15:36:00|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.4|2242.1|114
1638372970000|2021-12-01 15:36:10|2243.2|2242.9|2244.4|2244.1|2244.6|2244.3|2243.2|2242.9|153
1638372980000|2021-12-01 15:36:20|2244.5|2244.2|2243.8|2243.5|2244.9|2244.6|2243.7|2243.4|104
1638372990000|2021-12-01 15:36:30|2244.1|2243.8|2245|2244.7|2245.2|2244.9|2244.1|2243.8|86
1638373000000|2021-12-01 15:36:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.7|2244.4|42
1638373010000|2021-12-01 15:36:50|2244.9|2244.6|2245.2|2244.9|2245.3|2245|2244.9|2244.6|61
1638373020000|2021-12-01 15:37:00|2245.4|2245.1|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|73
1638373030000|2021-12-01 15:37:10|2244.6|2244.3|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|61
1638373040000|2021-12-01 15:37:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2243.6|2243.3|49
1638373050000|2021-12-01 15:37:30|2244|2243.7|2243.1|2242.8|2244|2243.7|2243.1|2242.8|136
1638373060000|2021-12-01 15:37:40|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.2|2241.9|76
1638373070000|2021-12-01 15:37:50|2242.7|2242.4|2242.1|2241.8|2243.1|2242.8|2242|2241.7|41
1638373080000|2021-12-01 15:38:00|2242.2|2241.9|2241.5|2241.2|2242.5|2242.2|2241.5|2241.2|59
1638373090000|2021-12-01 15:38:10|2241.6|2241.3|2243|2242.7|2243.3|2243|2241.5|2241.2|115
1638373100000|2021-12-01 15:38:20|2243.1|2242.8|2242.3|2242|2243.4|2243.1|2242.3|2242|50
1638373110000|2021-12-01 15:38:30|2242.1|2241.8|2241.6|2241.3|2242.3|2242|2241.5|2241.2|46
1638373120000|2021-12-01 15:38:40|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|58
1638373130000|2021-12-01 15:38:50|2241.3|2241|2241.1|2240.8|2241.5|2241.2|2241|2240.7|55
1638373140000|2021-12-01 15:39:00|2241|2240.7|2240.8|2240.5|2241.8|2241.5|2240.7|2240.4|109
1638373150000|2021-12-01 15:39:10|2240|2239.7|2240|2239.7|2240.8|2240.5|2240|2239.7|464
1638373160000|2021-12-01 15:39:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.6|2239.3|144
1638373170000|2021-12-01 15:39:30|2240.1|2239.8|2238.9|2238.6|2240.1|2239.8|2238.8|2238.5|87
1638373180000|2021-12-01 15:39:40|2238.8|2238.5|2237.4|2237.1|2238.8|2238.5|2237.1|2236.8|137
1638373190000|2021-12-01 15:39:50|2237.3|2237|2235.1|2234.8|2237.3|2237|2235.1|2234.8|335
1638373200000|2021-12-01 15:40:00|2235.2|2234.9|2235|2234.7|2235.3|2235|2234|2233.7|243
1638373210000|2021-12-01 15:40:10|2235.1|2234.8|2232.9|2232.6|2235.6|2235.3|2232.3|2232|341
1638373220000|2021-12-01 15:40:20|2232.3|2232|2233.5|2233.2|2234.7|2234.4|2232.3|2232|289
1638373230000|2021-12-01 15:40:30|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.3|2233|96
1638373240000|2021-12-01 15:40:40|2234.3|2234|2234.3|2234|2234.9|2234.6|2233.8|2233.5|114
1638373250000|2021-12-01 15:40:50|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|74
1638373260000|2021-12-01 15:41:00|2234.8|2234.5|2235|2234.7|2235.4|2235.1|2234.4|2234.1|105
1638373270000|2021-12-01 15:41:10|2234.9|2234.6|2236|2235.7|2236.8|2236.5|2234.8|2234.5|83
1638373280000|2021-12-01 15:41:20|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2235.7|2235.4|50
1638373290000|2021-12-01 15:41:30|2236.4|2236.1|2236.1|2235.8|2236.6|2236.3|2235.7|2235.4|41
1638373300000|2021-12-01 15:41:40|2236|2235.7|2237.6|2237.3|2237.8|2237.5|2235.9|2235.6|133
1638373310000|2021-12-01 15:41:50|2237.7|2237.4|2238.7|2238.4|2238.8|2238.5|2237.3|2237|130
1638373320000|2021-12-01 15:42:00|2238.9|2238.6|2239.1|2238.8|2239.3|2239|2238.5|2238.2|83
1638373330000|2021-12-01 15:42:10|2239.3|2239|2238.7|2238.4|2239.8|2239.5|2238.7|2238.4|134
1638373340000|2021-12-01 15:42:20|2238.8|2238.5|2239.6|2239.3|2239.9|2239.6|2238.8|2238.5|115
1638373350000|2021-12-01 15:42:30|2239.8|2239.5|2239.1|2238.8|2240.1|2239.8|2238.7|2238.4|91
1638373360000|2021-12-01 15:42:40|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.1|2237.8|77
1638373370000|2021-12-01 15:42:50|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.2|2237.9|59
1638373380000|2021-12-01 15:43:00|2238.6|2238.3|2239.8|2239.5|2240|2239.7|2238.1|2237.8|44
1638373390000|2021-12-01 15:43:10|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.2|2238.9|50
1638373400000|2021-12-01 15:43:20|2239.6|2239.3|2240.6|2240.3|2240.6|2240.3|2239.6|2239.3|107
1638373410000|2021-12-01 15:43:30|2240.5|2240.2|2241.1|2240.8|2241.2|2240.9|2240.5|2240.2|108
1638373420000|2021-12-01 15:43:40|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.5|2240.2|84
1638373430000|2021-12-01 15:43:50|2240.8|2240.5|2241.1|2240.8|2241.4|2241.1|2240.7|2240.4|68
1638373440000|2021-12-01 15:44:00|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240|2239.7|89
1638373450000|2021-12-01 15:44:10|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.3|2240|62
1638373460000|2021-12-01 15:44:20|2240.7|2240.4|2240.8|2240.5|2241.2|2240.9|2240.4|2240.1|77
1638373470000|2021-12-01 15:44:30|2240.6|2240.3|2241.1|2240.8|2241.2|2240.9|2240.5|2240.2|42
1638373480000|2021-12-01 15:44:40|2241.4|2241.1|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|37
1638373490000|2021-12-01 15:44:50|2241.1|2240.8|2240.3|2240|2241.1|2240.8|2240|2239.7|365
1638373500000|2021-12-01 15:45:00|2240.4|2240.1|2239.9|2239.6|2240.8|2240.5|2239.9|2239.6|84
1638373510000|2021-12-01 15:45:10|2240|2239.7|2241.4|2241.1|2241.7|2241.4|2239.9|2239.6|52
1638373520000|2021-12-01 15:45:20|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.2|2240.9|44
1638373530000|2021-12-01 15:45:30|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|47
1638373540000|2021-12-01 15:45:40|2241.1|2240.8|2240.9|2240.6|2241.3|2241|2240.5|2240.2|57
1638373550000|2021-12-01 15:45:50|2240.8|2240.5|2242|2241.7|2242.1|2241.8|2240.7|2240.4|87
1638373560000|2021-12-01 15:46:00|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|92
1638373570000|2021-12-01 15:46:10|2242|2241.7|2243|2242.7|2243.1|2242.8|2241.5|2241.2|90
1638373580000|2021-12-01 15:46:20|2243.1|2242.8|2242.5|2242.2|2243.4|2243.1|2242.2|2241.9|78
1638373590000|2021-12-01 15:46:30|2242.6|2242.3|2243.3|2243|2243.3|2243|2242.5|2242.2|37
1638373600000|2021-12-01 15:46:40|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|85
1638373610000|2021-12-01 15:46:50|2243.4|2243.1|2244.5|2244.2|2244.8|2244.5|2243.4|2243.1|117
1638373620000|2021-12-01 15:47:00|2244.4|2244.1|2244|2243.7|2244.5|2244.2|2243.8|2243.5|125
1638373630000|2021-12-01 15:47:10|2244.1|2243.8|2243.9|2243.6|2244.4|2244.1|2243.2|2242.9|85
1638373640000|2021-12-01 15:47:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.8|2243.5|28
1638373650000|2021-12-01 15:47:30|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|156
1638373660000|2021-12-01 15:47:40|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.3|2244|88
1638373670000|2021-12-01 15:47:50|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.7|2244.4|42
1638373680000|2021-12-01 15:48:00|2245.2|2244.9|2245.4|2245.1|2245.6|2245.3|2244.9|2244.6|214
1638373690000|2021-12-01 15:48:10|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.4|2244.1|93
1638373700000|2021-12-01 15:48:20|2245.2|2244.9|2246.1|2245.8|2246.2|2245.9|2245.1|2244.8|81
1638373710000|2021-12-01 15:48:30|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.5|2245.2|77
1638373720000|2021-12-01 15:48:40|2245.8|2245.5|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|41
1638373730000|2021-12-01 15:48:50|2245.5|2245.2|2245.8|2245.5|2246.5|2246.2|2245.5|2245.2|66
1638373740000|2021-12-01 15:49:00|2246|2245.7|2244.9|2244.6|2246|2245.7|2244.8|2244.5|91
1638373750000|2021-12-01 15:49:10|2244.8|2244.5|2243.1|2242.8|2245.2|2244.9|2243.1|2242.8|83
1638373760000|2021-12-01 15:49:20|2243.2|2242.9|2245.1|2244.8|2245.2|2244.9|2243.2|2242.9|31
1638373770000|2021-12-01 15:49:30|2245.3|2245|2245.6|2245.3|2246.1|2245.8|2245.3|2245|86
1638373780000|2021-12-01 15:49:40|2245.8|2245.5|2246.5|2246.2|2246.6|2246.3|2245.7|2245.4|85
1638373790000|2021-12-01 15:49:50|2246.4|2246.1|2246.9|2246.6|2247.2|2246.9|2246.4|2246.1|103
1638373800000|2021-12-01 15:50:00|2246.8|2246.5|2247.4|2247.1|2247.5|2247.2|2246.8|2246.5|93
1638373810000|2021-12-01 15:50:10|2247.5|2247.2|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|81
1638373820000|2021-12-01 15:50:20|2247.7|2247.4|2248.2|2247.9|2248.6|2248.3|2247.7|2247.4|91
1638373830000|2021-12-01 15:50:30|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.3|2248|103
1638373840000|2021-12-01 15:50:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2247.9|2247.6|45
1638373850000|2021-12-01 15:50:50|2248.4|2248.1|2248.5|2248.2|2248.8|2248.5|2248.1|2247.8|131
1638373860000|2021-12-01 15:51:00|2248.6|2248.3|2247.4|2247.1|2248.7|2248.4|2247.4|2247.1|100
1638373870000|2021-12-01 15:51:10|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.3|2247|38
1638373880000|2021-12-01 15:51:20|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247|2246.7|62
1638373890000|2021-12-01 15:51:30|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|32
1638373900000|2021-12-01 15:51:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247|2246.7|73
1638373910000|2021-12-01 15:51:50|2247.2|2246.9|2248.2|2247.9|2248.2|2247.9|2247.2|2246.9|53
1638373920000|2021-12-01 15:52:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2247.7|2247.4|46
1638373930000|2021-12-01 15:52:10|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2247.8|2247.5|38
1638373940000|2021-12-01 15:52:20|2248.5|2248.2|2249.8|2249.5|2249.9|2249.6|2248.5|2248.2|203
1638373950000|2021-12-01 15:52:30|2249.9|2249.6|2250.1|2249.8|2250.3|2250|2249.6|2249.3|138
1638373960000|2021-12-01 15:52:40|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250.2|2249.9|66
1638373970000|2021-12-01 15:52:50|2250.2|2249.9|2249.9|2249.6|2250.3|2250|2249.8|2249.5|57
1638373980000|2021-12-01 15:53:00|2250|2249.7|2249.4|2249.1|2250.1|2249.8|2249.2|2248.9|63
1638373990000|2021-12-01 15:53:10|2249.1|2248.8|2248.7|2248.4|2249.2|2248.9|2248.6|2248.3|99
1638374000000|2021-12-01 15:53:20|2248.6|2248.3|2249.1|2248.8|2249.3|2249|2248.5|2248.2|48
1638374010000|2021-12-01 15:53:30|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.7|2248.4|100
1638374020000|2021-12-01 15:53:40|2248.9|2248.6|2248.3|2248|2248.9|2248.6|2248.2|2247.9|98
1638374030000|2021-12-01 15:53:50|2248.2|2247.9|2248.2|2247.9|2248.9|2248.6|2248.2|2247.9|41
1638374040000|2021-12-01 15:54:00|2248|2247.7|2248.2|2247.9|2248.8|2248.5|2248|2247.7|80
1638374050000|2021-12-01 15:54:10|2248.3|2248|2248.6|2248.3|2249.1|2248.8|2248.3|2248|59
1638374060000|2021-12-01 15:54:20|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|40
1638374070000|2021-12-01 15:54:30|2248.3|2248|2248.8|2248.5|2249.2|2248.9|2248.2|2247.9|94
1638374080000|2021-12-01 15:54:40|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|60
1638374090000|2021-12-01 15:54:50|2248.6|2248.3|2247.8|2247.5|2248.6|2248.3|2247.6|2247.3|70
1638374100000|2021-12-01 15:55:00|2247.7|2247.4|2248|2247.7|2248|2247.7|2246.7|2246.4|134
1638374110000|2021-12-01 15:55:10|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|35
1638374120000|2021-12-01 15:55:20|2248|2247.7|2246.7|2246.4|2248|2247.7|2246.5|2246.2|80
1638374130000|2021-12-01 15:55:30|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.1|2245.8|109
1638374140000|2021-12-01 15:55:40|2246.3|2246|2246.6|2246.3|2246.9|2246.6|2245.9|2245.6|51
1638374150000|2021-12-01 15:55:50|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.3|2246|26
1638374160000|2021-12-01 15:56:00|2246.6|2246.3|2245.8|2245.5|2246.9|2246.6|2245.3|2245|134
1638374170000|2021-12-01 15:56:10|2245.9|2245.6|2245.5|2245.2|2246.2|2245.9|2245|2244.7|236
1638374180000|2021-12-01 15:56:20|2245.6|2245.3|2246.1|2245.8|2246.4|2246.1|2245.6|2245.3|70
1638374190000|2021-12-01 15:56:30|2246|2245.7|2246.2|2245.9|2246.5|2246.2|2245.7|2245.4|167
1638374200000|2021-12-01 15:56:40|2246.1|2245.8|2246.6|2246.3|2246.7|2246.4|2245.9|2245.6|70
1638374210000|2021-12-01 15:56:50|2246.4|2246.1|2247.8|2247.5|2247.8|2247.5|2246.4|2246.1|82
1638374220000|2021-12-01 15:57:00|2247.9|2247.6|2248.5|2248.2|2248.7|2248.4|2247.7|2247.4|79
1638374230000|2021-12-01 15:57:10|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248.3|2248|94
1638374240000|2021-12-01 15:57:20|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.4|2248.1|77
1638374250000|2021-12-01 15:57:30|2248.8|2248.5|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|54
1638374260000|2021-12-01 15:57:40|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|62
1638374270000|2021-12-01 15:57:50|2249.7|2249.4|2249.3|2249|2249.9|2249.6|2248.9|2248.6|63
1638374280000|2021-12-01 15:58:00|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.4|2248.1|108
1638374290000|2021-12-01 15:58:10|2248.8|2248.5|2249.3|2249|2249.8|2249.5|2248.7|2248.4|48
1638374300000|2021-12-01 15:58:20|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.3|2248|61
1638374310000|2021-12-01 15:58:30|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|47
1638374320000|2021-12-01 15:58:40|2249|2248.7|2249.2|2248.9|2249.3|2249|2248.5|2248.2|68
1638374330000|2021-12-01 15:58:50|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249|2248.7|39
1638374340000|2021-12-01 15:59:00|2249.6|2249.3|2250|2249.7|2250.2|2249.9|2249.6|2249.3|95
1638374350000|2021-12-01 15:59:10|2249.9|2249.6|2249.3|2249|2250|2249.7|2249|2248.7|54
1638374360000|2021-12-01 15:59:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|49
1638374370000|2021-12-01 15:59:30|2249.2|2248.9|2249.6|2249.3|2249.8|2249.5|2249.2|2248.9|54
1638374380000|2021-12-01 15:59:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2248.7|2248.4|79
1638374390000|2021-12-01 15:59:50|2249.4|2249.1|2249.8|2249.5|2250|2249.7|2249.2|2248.9|71
1638374400000|2021-12-01 16:00:00|2250|2249.7|2250.7|2250.4|2250.7|2250.4|2249.8|2249.5|141
1638374410000|2021-12-01 16:00:10|2250.6|2250.3|2250.8|2250.5|2251.1|2250.8|2250.3|2250|189
1638374420000|2021-12-01 16:00:20|2250.5|2250.2|2249.8|2249.5|2250.6|2250.3|2249.7|2249.4|205
1638374430000|2021-12-01 16:00:30|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2248.9|2248.6|117
1638374440000|2021-12-01 16:00:40|2249.6|2249.3|2250.4|2250.1|2250.5|2250.2|2249.6|2249.3|57
1638374450000|2021-12-01 16:00:50|2250.5|2250.2|2249.7|2249.4|2250.6|2250.3|2249.7|2249.4|73
1638374460000|2021-12-01 16:01:00|2250|2249.7|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|72
1638374470000|2021-12-01 16:01:10|2250.1|2249.8|2250.4|2250.1|2250.6|2250.3|2249.9|2249.6|47
1638374480000|2021-12-01 16:01:20|2250.2|2249.9|2250.5|2250.2|2250.7|2250.4|2250.2|2249.9|57
1638374490000|2021-12-01 16:01:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|43
1638374500000|2021-12-01 16:01:40|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.6|2250.3|55
1638374510000|2021-12-01 16:01:50|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|80
1638374520000|2021-12-01 16:02:00|2251|2250.7|2250.8|2250.5|2251.3|2251|2250.5|2250.2|70
1638374530000|2021-12-01 16:02:10|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.2|2249.9|90
1638374540000|2021-12-01 16:02:20|2250.6|2250.3|2249.5|2249.2|2250.6|2250.3|2249.4|2249.1|83
1638374550000|2021-12-01 16:02:30|2249.6|2249.3|2249.9|2249.6|2250|2249.7|2249.3|2249|64
1638374560000|2021-12-01 16:02:40|2250|2249.7|2251.7|2251.4|2251.9|2251.6|2250|2249.7|204
1638374570000|2021-12-01 16:02:50|2251.8|2251.5|2252.7|2252.4|2253.1|2252.8|2251.8|2251.5|195
1638374580000|2021-12-01 16:03:00|2252.6|2252.3|2251.6|2251.3|2252.7|2252.4|2251.6|2251.3|97
1638374590000|2021-12-01 16:03:10|2251.7|2251.4|2250|2249.7|2251.8|2251.5|2250|2249.7|74
1638374600000|2021-12-01 16:03:20|2249.9|2249.6|2249.7|2249.4|2250.1|2249.8|2248.9|2248.6|104
1638374610000|2021-12-01 16:03:30|2249.8|2249.5|2249.8|2249.5|2250|2249.7|2249.5|2249.2|39
1638374620000|2021-12-01 16:03:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249|2248.7|37
1638374630000|2021-12-01 16:03:50|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|47
1638374640000|2021-12-01 16:04:00|2250.2|2249.9|2250.9|2250.6|2251.3|2251|2250.2|2249.9|121
1638374650000|2021-12-01 16:04:10|2251|2250.7|2250.6|2250.3|2251.1|2250.8|2250.1|2249.8|48
1638374660000|2021-12-01 16:04:20|2250.7|2250.4|2249.2|2248.9|2250.7|2250.4|2249|2248.7|101
1638374670000|2021-12-01 16:04:30|2249.1|2248.8|2249.6|2249.3|2250.5|2250.2|2249.1|2248.8|49
1638374680000|2021-12-01 16:04:40|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|43
1638374690000|2021-12-01 16:04:50|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2250|2249.7|34
1638374700000|2021-12-01 16:05:00|2250.4|2250.1|2249.5|2249.2|2250.4|2250.1|2249.5|2249.2|56
1638374710000|2021-12-01 16:05:10|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2248.8|2248.5|49
1638374720000|2021-12-01 16:05:20|2249.3|2249|2248.9|2248.6|2249.4|2249.1|2248.6|2248.3|47
1638374730000|2021-12-01 16:05:30|2249|2248.7|2249.1|2248.8|2249.3|2249|2248.8|2248.5|50
1638374740000|2021-12-01 16:05:40|2249|2248.7|2248.1|2247.8|2249.1|2248.8|2248.1|2247.8|119
1638374750000|2021-12-01 16:05:50|2248.2|2247.9|2248.8|2248.5|2248.8|2248.5|2248.2|2247.9|51
1638374760000|2021-12-01 16:06:00|2249|2248.7|2249|2248.7|2249.3|2249|2248.6|2248.3|41
1638374770000|2021-12-01 16:06:10|2249.1|2248.8|2248.6|2248.3|2249.2|2248.9|2248.3|2248|52
1638374780000|2021-12-01 16:06:20|2248.7|2248.4|2249.2|2248.9|2249.2|2248.9|2248.7|2248.4|27
1638374790000|2021-12-01 16:06:30|2249.7|2249.4|2251|2250.7|2251|2250.7|2249.7|2249.4|123
1638374800000|2021-12-01 16:06:40|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2250.7|2250.4|55
1638374810000|2021-12-01 16:06:50|2251.1|2250.8|2251.2|2250.9|2251.7|2251.4|2251|2250.7|121
1638374820000|2021-12-01 16:07:00|2251|2250.7|2250.7|2250.4|2251.2|2250.9|2250.7|2250.4|67
1638374830000|2021-12-01 16:07:10|2250.5|2250.2|2250.2|2249.9|2250.8|2250.5|2250|2249.7|70
1638374840000|2021-12-01 16:07:20|2250|2249.7|2250.7|2250.4|2250.7|2250.4|2249.8|2249.5|44
1638374850000|2021-12-01 16:07:30|2250.8|2250.5|2250.2|2249.9|2250.9|2250.6|2250.2|2249.9|41
1638374860000|2021-12-01 16:07:40|2250.3|2250|2249.8|2249.5|2250.7|2250.4|2249.8|2249.5|46
1638374870000|2021-12-01 16:07:50|2249.9|2249.6|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|34
1638374880000|2021-12-01 16:08:00|2250.6|2250.3|2251.3|2251|2251.5|2251.2|2250.1|2249.8|103
1638374890000|2021-12-01 16:08:10|2251.1|2250.8|2250.1|2249.8|2251.1|2250.8|2249.8|2249.5|39
1638374900000|2021-12-01 16:08:20|2250.3|2250|2250.6|2250.3|2250.8|2250.5|2250.2|2249.9|19
1638374910000|2021-12-01 16:08:30|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|18
1638374920000|2021-12-01 16:08:40|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|28
1638374930000|2021-12-01 16:08:50|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.2|2249.9|71
1638374940000|2021-12-01 16:09:00|2250.6|2250.3|2251.4|2251.1|2251.5|2251.2|2250.5|2250.2|105
1638374950000|2021-12-01 16:09:10|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251|2250.7|36
1638374960000|2021-12-01 16:09:20|2251.3|2251|2250.6|2250.3|2251.3|2251|2250.5|2250.2|37
1638374970000|2021-12-01 16:09:30|2250.7|2250.4|2251.6|2251.3|2251.6|2251.3|2250.7|2250.4|24
1638374980000|2021-12-01 16:09:40|2251.5|2251.2|2251.5|2251.2|2251.9|2251.6|2251.3|2251|60
1638374990000|2021-12-01 16:09:50|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|30
1638375000000|2021-12-01 16:10:00|2251.6|2251.3|2251.5|2251.2|2252.2|2251.9|2251.3|2251|42
1638375010000|2021-12-01 16:10:10|2251.4|2251.1|2252|2251.7|2252.3|2252|2251.4|2251.1|40
1638375020000|2021-12-01 16:10:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|24
1638375030000|2021-12-01 16:10:30|2252.1|2251.8|2252.8|2252.5|2253.3|2253|2252.1|2251.8|109
1638375040000|2021-12-01 16:10:40|2252.7|2252.4|2253.7|2253.4|2253.8|2253.5|2252.7|2252.4|207
1638375050000|2021-12-01 16:10:50|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|118
1638375060000|2021-12-01 16:11:00|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.3|2253|104
1638375070000|2021-12-01 16:11:10|2253.9|2253.6|2253.9|2253.6|2254.3|2254|2253.7|2253.4|195
1638375080000|2021-12-01 16:11:20|2253.8|2253.5|2253.1|2252.8|2254.1|2253.8|2253|2252.7|91
1638375090000|2021-12-01 16:11:30|2253.2|2252.9|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|96
1638375100000|2021-12-01 16:11:40|2253.1|2252.8|2252.8|2252.5|2253.4|2253.1|2252.4|2252.1|108
1638375110000|2021-12-01 16:11:50|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|66
1638375120000|2021-12-01 16:12:00|2252.3|2252|2252.9|2252.6|2253|2252.7|2252.2|2251.9|51
1638375130000|2021-12-01 16:12:10|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.2|2251.9|31
1638375140000|2021-12-01 16:12:20|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|68
1638375150000|2021-12-01 16:12:30|2252.5|2252.2|2251.8|2251.5|2252.6|2252.3|2251.6|2251.3|68
1638375160000|2021-12-01 16:12:40|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251|2250.7|29
1638375170000|2021-12-01 16:12:50|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2251.2|2250.9|110
1638375180000|2021-12-01 16:13:00|2251.9|2251.6|2252.3|2252|2252.4|2252.1|2251.6|2251.3|66
1638375190000|2021-12-01 16:13:10|2252.4|2252.1|2252.3|2252|2252.7|2252.4|2252|2251.7|195
1638375200000|2021-12-01 16:13:20|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|182
1638375210000|2021-12-01 16:13:30|2252.9|2252.6|2252.7|2252.4|2253.1|2252.8|2252.6|2252.3|61
1638375220000|2021-12-01 16:13:40|2252.8|2252.5|2252.1|2251.8|2253|2252.7|2252.1|2251.8|26
1638375230000|2021-12-01 16:13:50|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|33
1638375240000|2021-12-01 16:14:00|2252.3|2252|2252|2251.7|2252.4|2252.1|2251.9|2251.6|54
1638375250000|2021-12-01 16:14:10|2252.1|2251.8|2253.6|2253.3|2253.7|2253.4|2252|2251.7|127
1638375260000|2021-12-01 16:14:20|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.5|2253.2|121
1638375270000|2021-12-01 16:14:30|2254|2253.7|2254.2|2253.9|2254.3|2254|2253.9|2253.6|100
1638375280000|2021-12-01 16:14:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254|2253.7|258
1638375290000|2021-12-01 16:14:50|2254.4|2254.1|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|89
1638375300000|2021-12-01 16:15:00|2254.4|2254.1|2253.7|2253.4|2254.5|2254.2|2253.5|2253.2|90
1638375310000|2021-12-01 16:15:10|2253.8|2253.5|2253.5|2253.2|2254.3|2254|2253.3|2253|57
1638375320000|2021-12-01 16:15:20|2253.6|2253.3|2252.9|2252.6|2253.6|2253.3|2252.8|2252.5|68
1638375330000|2021-12-01 16:15:30|2253|2252.7|2253.3|2253|2253.3|2253|2252.6|2252.3|70
1638375340000|2021-12-01 16:15:40|2253.4|2253.1|2252.6|2252.3|2253.4|2253.1|2251.9|2251.6|89
1638375350000|2021-12-01 16:15:50|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252|2251.7|25
1638375360000|2021-12-01 16:16:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2251.7|2251.4|55
1638375370000|2021-12-01 16:16:10|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.8|2251.5|20
1638375380000|2021-12-01 16:16:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|19
1638375390000|2021-12-01 16:16:30|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|70
1638375400000|2021-12-01 16:16:40|2252.3|2252|2252.6|2252.3|2253|2252.7|2252.3|2252|43
1638375410000|2021-12-01 16:16:50|2252.7|2252.4|2252.8|2252.5|2253.2|2252.9|2252.6|2252.3|41
1638375420000|2021-12-01 16:17:00|2252.4|2252.1|2255.1|2254.8|2255.2|2254.9|2252.4|2252.1|120
1638375430000|2021-12-01 16:17:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.5|2254.2|95
1638375440000|2021-12-01 16:17:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2254.5|2254.2|59
1638375450000|2021-12-01 16:17:30|2255.1|2254.8|2255.3|2255|2255.5|2255.2|2255|2254.7|65
1638375460000|2021-12-01 16:17:40|2255.4|2255.1|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|82
1638375470000|2021-12-01 16:17:50|2255.2|2254.9|2255.1|2254.8|2255.7|2255.4|2255|2254.7|89
1638375480000|2021-12-01 16:18:00|2255.2|2254.9|2254.8|2254.5|2255.4|2255.1|2254.6|2254.3|54
1638375490000|2021-12-01 16:18:10|2255|2254.7|2254.9|2254.6|2255.5|2255.2|2254.9|2254.6|37
1638375500000|2021-12-01 16:18:20|2254.7|2254.4|2255|2254.7|2255.1|2254.8|2254.6|2254.3|56
1638375510000|2021-12-01 16:18:30|2255.1|2254.8|2254.7|2254.4|2255.4|2255.1|2254.4|2254.1|82
1638375520000|2021-12-01 16:18:40|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.1|2253.8|53
1638375530000|2021-12-01 16:18:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|51
1638375540000|2021-12-01 16:19:00|2254.6|2254.3|2254.7|2254.4|2254.9|2254.6|2254.5|2254.2|27
1638375550000|2021-12-01 16:19:10|2254.5|2254.2|2255|2254.7|2255.3|2255|2254.5|2254.2|36
1638375560000|2021-12-01 16:19:20|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|29
1638375570000|2021-12-01 16:19:30|2255.3|2255|2256.6|2256.3|2256.8|2256.5|2255.3|2255|185
1638375580000|2021-12-01 16:19:40|2256.3|2256|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|98
1638375590000|2021-12-01 16:19:50|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.2|2254.9|49
1638375600000|2021-12-01 16:20:00|2255.1|2254.8|2254.3|2254|2255.5|2255.2|2254.1|2253.8|109
1638375610000|2021-12-01 16:20:10|2254.1|2253.8|2254.7|2254.4|2255.1|2254.8|2254|2253.7|44
1638375620000|2021-12-01 16:20:20|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.6|2254.3|41
1638375630000|2021-12-01 16:20:30|2254.5|2254.2|2254.6|2254.3|2255|2254.7|2254.5|2254.2|48
1638375640000|2021-12-01 16:20:40|2254.7|2254.4|2253.9|2253.6|2254.7|2254.4|2253.9|2253.6|41
1638375650000|2021-12-01 16:20:50|2253.7|2253.4|2253.2|2252.9|2254|2253.7|2253.2|2252.9|61
1638375660000|2021-12-01 16:21:00|2253.3|2253|2253.7|2253.4|2254|2253.7|2253.3|2253|64
1638375670000|2021-12-01 16:21:10|2253.6|2253.3|2254.2|2253.9|2254.2|2253.9|2253.3|2253|100
1638375680000|2021-12-01 16:21:20|2254.5|2254.2|2256.3|2256|2256.4|2256.1|2254.2|2253.9|167
1638375690000|2021-12-01 16:21:30|2256.4|2256.1|2255.5|2255.2|2256.4|2256.1|2255.5|2255.2|131
1638375700000|2021-12-01 16:21:40|2255.4|2255.1|2255.2|2254.9|2255.7|2255.4|2254.7|2254.4|71
1638375710000|2021-12-01 16:21:50|2255.1|2254.8|2254.7|2254.4|2255.6|2255.3|2254.7|2254.4|65
1638375720000|2021-12-01 16:22:00|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|53
1638375730000|2021-12-01 16:22:10|2254.7|2254.4|2254.9|2254.6|2255.2|2254.9|2254.7|2254.4|41
1638375740000|2021-12-01 16:22:20|2255|2254.7|2255.2|2254.9|2255.5|2255.2|2254.6|2254.3|226
1638375750000|2021-12-01 16:22:30|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|57
1638375760000|2021-12-01 16:22:40|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.6|2254.3|51
1638375770000|2021-12-01 16:22:50|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.4|2254.1|72
1638375780000|2021-12-01 16:23:00|2254.7|2254.4|2255.2|2254.9|2255.7|2255.4|2254.7|2254.4|79
1638375790000|2021-12-01 16:23:10|2255.1|2254.8|2254.9|2254.6|2255.3|2255|2254.8|2254.5|77
1638375800000|2021-12-01 16:23:20|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.3|2254|51
1638375810000|2021-12-01 16:23:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|38
1638375820000|2021-12-01 16:23:40|2254.6|2254.3|2253.9|2253.6|2254.7|2254.4|2253.8|2253.5|92
1638375830000|2021-12-01 16:23:50|2254|2253.7|2254.2|2253.9|2254.3|2254|2253.9|2253.6|34
1638375840000|2021-12-01 16:24:00|2254.3|2254|2253.7|2253.4|2254.3|2254|2253.7|2253.4|81
1638375850000|2021-12-01 16:24:10|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|54
1638375860000|2021-12-01 16:24:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|81
1638375870000|2021-12-01 16:24:30|2253.8|2253.5|2254|2253.7|2254.2|2253.9|2253.6|2253.3|69
1638375880000|2021-12-01 16:24:40|2253.9|2253.6|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|45
1638375890000|2021-12-01 16:24:50|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|38
1638375900000|2021-12-01 16:25:00|2253.7|2253.4|2253.8|2253.5|2254.3|2254|2253.7|2253.4|162
1638375910000|2021-12-01 16:25:10|2253.7|2253.4|2253.4|2253.1|2254.1|2253.8|2253.3|2253|79
1638375920000|2021-12-01 16:25:20|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.7|2252.4|47
1638375930000|2021-12-01 16:25:30|2252.6|2252.3|2254|2253.7|2254.3|2254|2252.4|2252.1|78
1638375940000|2021-12-01 16:25:40|2254.1|2253.8|2254.1|2253.8|2254.7|2254.4|2254|2253.7|54
1638375950000|2021-12-01 16:25:50|2254|2253.7|2254.8|2254.5|2255|2254.7|2254|2253.7|38
1638375960000|2021-12-01 16:26:00|2254.9|2254.6|2254.1|2253.8|2255|2254.7|2254.1|2253.8|68
1638375970000|2021-12-01 16:26:10|2254|2253.7|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|83
1638375980000|2021-12-01 16:26:20|2253.7|2253.4|2254|2253.7|2254.2|2253.9|2253.4|2253.1|46
1638375990000|2021-12-01 16:26:30|2253.9|2253.6|2254.1|2253.8|2254.7|2254.4|2253.9|2253.6|25
1638376000000|2021-12-01 16:26:40|2254|2253.7|2252.9|2252.6|2254|2253.7|2252.9|2252.6|41
1638376010000|2021-12-01 16:26:50|2253|2252.7|2252.8|2252.5|2253.4|2253.1|2252.8|2252.5|57
1638376020000|2021-12-01 16:27:00|2252.7|2252.4|2252.6|2252.3|2253.4|2253.1|2252.5|2252.2|52
1638376030000|2021-12-01 16:27:10|2252.5|2252.2|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|112
1638376040000|2021-12-01 16:27:20|2252.2|2251.9|2251.8|2251.5|2252.4|2252.1|2251.6|2251.3|95
1638376050000|2021-12-01 16:27:30|2251.7|2251.4|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|72
1638376060000|2021-12-01 16:27:40|2251.5|2251.2|2251.1|2250.8|2251.6|2251.3|2251|2250.7|109
1638376070000|2021-12-01 16:27:50|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.5|2250.2|149
1638376080000|2021-12-01 16:28:00|2250.8|2250.5|2250.4|2250.1|2251.7|2251.4|2250.4|2250.1|116
1638376090000|2021-12-01 16:28:10|2250.5|2250.2|2251.7|2251.4|2251.8|2251.5|2250.5|2250.2|53
1638376100000|2021-12-01 16:28:20|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.3|2251|68
1638376110000|2021-12-01 16:28:30|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.3|2251|46
1638376120000|2021-12-01 16:28:40|2251.8|2251.5|2251.2|2250.9|2251.8|2251.5|2251.2|2250.9|67
1638376130000|2021-12-01 16:28:50|2251.1|2250.8|2252.8|2252.5|2252.8|2252.5|2250.9|2250.6|98
1638376140000|2021-12-01 16:29:00|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|64
1638376150000|2021-12-01 16:29:10|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2251.8|2251.5|80
1638376160000|2021-12-01 16:29:20|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2251.6|2251.3|73
1638376170000|2021-12-01 16:29:30|2251.9|2251.6|2251.5|2251.2|2252.1|2251.8|2251.5|2251.2|72
1638376180000|2021-12-01 16:29:40|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.8|2250.5|63
1638376190000|2021-12-01 16:29:50|2250.9|2250.6|2250.8|2250.5|2251.1|2250.8|2250.4|2250.1|65
1638376200000|2021-12-01 16:30:00|2251.2|2250.9|2251.1|2250.8|2252.8|2252.5|2251.1|2250.8|339
1638376210000|2021-12-01 16:30:10|2250.9|2250.6|2250|2249.7|2251|2250.7|2249.6|2249.3|99
1638376220000|2021-12-01 16:30:20|2250.2|2249.9|2250.1|2249.8|2250.5|2250.2|2250|2249.7|51
1638376230000|2021-12-01 16:30:30|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2249.7|2249.4|97
1638376240000|2021-12-01 16:30:40|2250.4|2250.1|2249|2248.7|2250.4|2250.1|2249|2248.7|110
1638376250000|2021-12-01 16:30:50|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.8|2248.5|61
1638376260000|2021-12-01 16:31:00|2249.1|2248.8|2248.7|2248.4|2249.5|2249.2|2248.7|2248.4|57
1638376270000|2021-12-01 16:31:10|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2247.8|2247.5|204
1638376280000|2021-12-01 16:31:20|2248.4|2248.1|2247.9|2247.6|2248.5|2248.2|2247.7|2247.4|62
1638376290000|2021-12-01 16:31:30|2247.8|2247.5|2247.1|2246.8|2247.8|2247.5|2247.1|2246.8|70
1638376300000|2021-12-01 16:31:40|2247.4|2247.1|2248|2247.7|2248.2|2247.9|2247.3|2247|89
1638376310000|2021-12-01 16:31:50|2247.9|2247.6|2247.6|2247.3|2248.5|2248.2|2247.6|2247.3|49
1638376320000|2021-12-01 16:32:00|2247.8|2247.5|2247.3|2247|2247.9|2247.6|2247.1|2246.8|85
1638376330000|2021-12-01 16:32:10|2247.1|2246.8|2247.9|2247.6|2248|2247.7|2246.6|2246.3|105
1638376340000|2021-12-01 16:32:20|2247.7|2247.4|2248.4|2248.1|2248.4|2248.1|2247.5|2247.2|48
1638376350000|2021-12-01 16:32:30|2248.3|2248|2248.1|2247.8|2248.5|2248.2|2248|2247.7|66
1638376360000|2021-12-01 16:32:40|2248|2247.7|2249.5|2249.2|2249.9|2249.6|2247.8|2247.5|121
1638376370000|2021-12-01 16:32:50|2249.3|2249|2248.7|2248.4|2249.6|2249.3|2248.7|2248.4|75
1638376380000|2021-12-01 16:33:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.7|2248.4|119
1638376390000|2021-12-01 16:33:10|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.4|2248.1|72
1638376400000|2021-12-01 16:33:20|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|61
1638376410000|2021-12-01 16:33:30|2248.9|2248.6|2248.9|2248.6|2249.5|2249.2|2248.8|2248.5|44
1638376420000|2021-12-01 16:33:40|2249|2248.7|2249.8|2249.5|2249.8|2249.5|2248.8|2248.5|43
1638376430000|2021-12-01 16:33:50|2249.9|2249.6|2249.3|2249|2250.6|2250.3|2249.3|2249|64
1638376440000|2021-12-01 16:34:00|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.4|2249.1|50
1638376450000|2021-12-01 16:34:10|2249.6|2249.3|2248.6|2248.3|2250.1|2249.8|2248.6|2248.3|54
1638376460000|2021-12-01 16:34:20|2248.5|2248.2|2249.4|2249.1|2249.4|2249.1|2248.5|2248.2|46
1638376470000|2021-12-01 16:34:30|2249.5|2249.2|2248.9|2248.6|2249.6|2249.3|2248.8|2248.5|37
1638376480000|2021-12-01 16:34:40|2248.5|2248.2|2247.5|2247.2|2248.5|2248.2|2247.3|2247|62
1638376490000|2021-12-01 16:34:50|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|66
1638376500000|2021-12-01 16:35:00|2248|2247.7|2248.2|2247.9|2248.5|2248.2|2247.5|2247.2|82
1638376510000|2021-12-01 16:35:10|2248.3|2248|2247.6|2247.3|2248.5|2248.2|2247.1|2246.8|54
1638376520000|2021-12-01 16:35:20|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.4|2247.1|34
1638376530000|2021-12-01 16:35:30|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.4|2247.1|65
1638376540000|2021-12-01 16:35:40|2248.2|2247.9|2247.2|2246.9|2248.2|2247.9|2247.2|2246.9|190
1638376550000|2021-12-01 16:35:50|2247.3|2247|2247|2246.7|2247.4|2247.1|2246.9|2246.6|69
1638376560000|2021-12-01 16:36:00|2246.9|2246.6|2247.1|2246.8|2248.3|2248|2246.9|2246.6|133
1638376570000|2021-12-01 16:36:10|2247|2246.7|2246.8|2246.5|2247.3|2247|2246.7|2246.4|97
1638376580000|2021-12-01 16:36:20|2246.7|2246.4|2247.2|2246.9|2247.2|2246.9|2246.5|2246.2|72
1638376590000|2021-12-01 16:36:30|2247.3|2247|2246.1|2245.8|2247.3|2247|2246|2245.7|77
1638376600000|2021-12-01 16:36:40|2246|2245.7|2246|2245.7|2246.5|2246.2|2245.9|2245.6|209
1638376610000|2021-12-01 16:36:50|2245.9|2245.6|2247.3|2247|2247.3|2247|2245.9|2245.6|75
1638376620000|2021-12-01 16:37:00|2247.2|2246.9|2247.2|2246.9|2247.6|2247.3|2246.9|2246.6|59
1638376630000|2021-12-01 16:37:10|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247|2246.7|41
1638376640000|2021-12-01 16:37:20|2247.6|2247.3|2247.5|2247.2|2248|2247.7|2247.4|2247.1|52
1638376650000|2021-12-01 16:37:30|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2246.7|2246.4|46
1638376660000|2021-12-01 16:37:40|2246.9|2246.6|2246.2|2245.9|2247.1|2246.8|2246.2|2245.9|69
1638376670000|2021-12-01 16:37:50|2246.3|2246|2246|2245.7|2246.6|2246.3|2245.9|2245.6|37
1638376680000|2021-12-01 16:38:00|2246.2|2245.9|2245.8|2245.5|2246.5|2246.2|2245.8|2245.5|25
1638376690000|2021-12-01 16:38:10|2245.9|2245.6|2245.9|2245.6|2246.3|2246|2245.7|2245.4|70
1638376700000|2021-12-01 16:38:20|2245.7|2245.4|2245.8|2245.5|2246.4|2246.1|2245.7|2245.4|57
1638376710000|2021-12-01 16:38:30|2245.9|2245.6|2245.9|2245.6|2246.3|2246|2245.7|2245.4|109
1638376720000|2021-12-01 16:38:40|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.3|2245|106
1638376730000|2021-12-01 16:38:50|2246.6|2246.3|2245.9|2245.6|2247|2246.7|2245.9|2245.6|183
1638376740000|2021-12-01 16:39:00|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|50
1638376750000|2021-12-01 16:39:10|2246.6|2246.3|2246.4|2246.1|2246.9|2246.6|2246.3|2246|51
1638376760000|2021-12-01 16:39:20|2246.5|2246.2|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|24
1638376770000|2021-12-01 16:39:30|2246.3|2246|2245.5|2245.2|2246.4|2246.1|2245.5|2245.2|54
1638376780000|2021-12-01 16:39:40|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|52
1638376790000|2021-12-01 16:39:50|2245.7|2245.4|2245.6|2245.3|2245.9|2245.6|2245|2244.7|90
1638376800000|2021-12-01 16:40:00|2245.8|2245.5|2245.9|2245.6|2246.4|2246.1|2245.8|2245.5|81
1638376810000|2021-12-01 16:40:10|2246|2245.7|2245.6|2245.3|2246.4|2246.1|2245.5|2245.2|120
1638376820000|2021-12-01 16:40:20|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2244.7|2244.4|107
1638376830000|2021-12-01 16:40:30|2245.2|2244.9|2244.6|2244.3|2245.3|2245|2244.5|2244.2|81
1638376840000|2021-12-01 16:40:40|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|50
1638376850000|2021-12-01 16:40:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|81
1638376860000|2021-12-01 16:41:00|2244.2|2243.9|2244.7|2244.4|2244.9|2244.6|2244.1|2243.8|119
1638376870000|2021-12-01 16:41:10|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.3|2244|37
1638376880000|2021-12-01 16:41:20|2244.1|2243.8|2245.4|2245.1|2245.5|2245.2|2244.1|2243.8|109
1638376890000|2021-12-01 16:41:30|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.3|2245|82
1638376900000|2021-12-01 16:41:40|2245.9|2245.6|2246.5|2246.2|2246.7|2246.4|2245.8|2245.5|86
1638376910000|2021-12-01 16:41:50|2246.4|2246.1|2245.5|2245.2|2246.5|2246.2|2245.5|2245.2|68
1638376920000|2021-12-01 16:42:00|2245.6|2245.3|2245.5|2245.2|2246|2245.7|2245.4|2245.1|66
1638376930000|2021-12-01 16:42:10|2245.6|2245.3|2244.9|2244.6|2246.2|2245.9|2244.8|2244.5|105
1638376940000|2021-12-01 16:42:20|2244.7|2244.4|2245|2244.7|2245.5|2245.2|2244.7|2244.4|34
1638376950000|2021-12-01 16:42:30|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|56
1638376960000|2021-12-01 16:42:40|2244.7|2244.4|2244.6|2244.3|2245|2244.7|2244.5|2244.2|42
1638376970000|2021-12-01 16:42:50|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|28
1638376980000|2021-12-01 16:43:00|2245|2244.7|2244.5|2244.2|2245|2244.7|2244.4|2244.1|25
1638376990000|2021-12-01 16:43:10|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|20
1638377000000|2021-12-01 16:43:20|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2243.9|2243.6|57
1638377010000|2021-12-01 16:43:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243|2242.7|104
1638377020000|2021-12-01 16:43:40|2243.7|2243.4|2243.3|2243|2243.9|2243.6|2243|2242.7|37
1638377030000|2021-12-01 16:43:50|2243.4|2243.1|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|55
1638377040000|2021-12-01 16:44:00|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242|2241.7|136
1638377050000|2021-12-01 16:44:10|2241.7|2241.4|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|75
1638377060000|2021-12-01 16:44:20|2242|2241.7|2241.9|2241.6|2242.3|2242|2241.4|2241.1|91
1638377070000|2021-12-01 16:44:30|2242|2241.7|2241.5|2241.2|2242.5|2242.2|2241.5|2241.2|84
1638377080000|2021-12-01 16:44:40|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.5|2241.2|63
1638377090000|2021-12-01 16:44:50|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|35
1638377100000|2021-12-01 16:45:00|2241.4|2241.1|2240.4|2240.1|2241.4|2241.1|2240.4|2240.1|149
1638377110000|2021-12-01 16:45:10|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.6|2239.3|102
1638377120000|2021-12-01 16:45:20|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.4|2239.1|58
1638377130000|2021-12-01 16:45:30|2239.6|2239.3|2238.5|2238.2|2239.7|2239.4|2238.5|2238.2|182
1638377140000|2021-12-01 16:45:40|2238.4|2238.1|2238.1|2237.8|2238.6|2238.3|2238|2237.7|172
1638377150000|2021-12-01 16:45:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|112
1638377160000|2021-12-01 16:46:00|2238.3|2238|2238.4|2238.1|2239.1|2238.8|2238.3|2238|93
1638377170000|2021-12-01 16:46:10|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2237.9|2237.6|138
1638377180000|2021-12-01 16:46:20|2238.5|2238.2|2237.8|2237.5|2238.6|2238.3|2237.3|2237|95
1638377190000|2021-12-01 16:46:30|2237.7|2237.4|2237.7|2237.4|2238.3|2238|2237.6|2237.3|97
1638377200000|2021-12-01 16:46:40|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.3|2237|50
1638377210000|2021-12-01 16:46:50|2237.6|2237.3|2237.1|2236.8|2237.7|2237.4|2237|2236.7|107
1638377220000|2021-12-01 16:47:00|2237.2|2236.9|2236.9|2236.6|2237.4|2237.1|2236.7|2236.4|134
1638377230000|2021-12-01 16:47:10|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.5|2236.2|123
1638377240000|2021-12-01 16:47:20|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|93
1638377250000|2021-12-01 16:47:30|2236.3|2236|2235.6|2235.3|2236.4|2236.1|2235.4|2235.1|299
1638377260000|2021-12-01 16:47:40|2235.8|2235.5|2235|2234.7|2235.9|2235.6|2235|2234.7|122
1638377270000|2021-12-01 16:47:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|95
1638377280000|2021-12-01 16:48:00|2235|2234.7|2235.8|2235.5|2236|2235.7|2235|2234.7|71
1638377290000|2021-12-01 16:48:10|2235.9|2235.6|2236.5|2236.2|2236.6|2236.3|2235.9|2235.6|114
1638377300000|2021-12-01 16:48:20|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2235.6|2235.3|94
1638377310000|2021-12-01 16:48:30|2236.2|2235.9|2235.9|2235.6|2236.4|2236.1|2235.8|2235.5|110
1638377320000|2021-12-01 16:48:40|2236|2235.7|2235.4|2235.1|2236.1|2235.8|2235.2|2234.9|65
1638377330000|2021-12-01 16:48:50|2235.3|2235|2236.3|2236|2236.7|2236.4|2235.3|2235|78
1638377340000|2021-12-01 16:49:00|2236.4|2236.1|2237.9|2237.6|2238|2237.7|2236.1|2235.8|181
1638377350000|2021-12-01 16:49:10|2237.6|2237.3|2237.9|2237.6|2238.2|2237.9|2237.3|2237|132
1638377360000|2021-12-01 16:49:20|2237.8|2237.5|2237.2|2236.9|2237.8|2237.5|2236.9|2236.6|82
1638377370000|2021-12-01 16:49:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.4|2236.1|138
1638377380000|2021-12-01 16:49:40|2237|2236.7|2236.7|2236.4|2237.2|2236.9|2236.2|2235.9|55
1638377390000|2021-12-01 16:49:50|2236.6|2236.3|2235.8|2235.5|2236.9|2236.6|2235.8|2235.5|70
1638377400000|2021-12-01 16:50:00|2235.1|2234.8|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|138
1638377410000|2021-12-01 16:50:10|2235|2234.7|2234.5|2234.2|2235.2|2234.9|2234.3|2234|181
1638377420000|2021-12-01 16:50:20|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|68
1638377430000|2021-12-01 16:50:30|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2233.9|2233.6|75
1638377440000|2021-12-01 16:50:40|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|64
1638377450000|2021-12-01 16:50:50|2234.3|2234|2234.8|2234.5|2234.9|2234.6|2234.2|2233.9|44
1638377460000|2021-12-01 16:51:00|2234.5|2234.2|2233.9|2233.6|2234.6|2234.3|2233.9|2233.6|111
1638377470000|2021-12-01 16:51:10|2234|2233.7|2233.2|2232.9|2234.1|2233.8|2233|2232.7|113
1638377480000|2021-12-01 16:51:20|2233.3|2233|2232.4|2232.1|2233.3|2233|2232.1|2231.8|100
1638377490000|2021-12-01 16:51:30|2232.5|2232.2|2231.8|2231.5|2232.5|2232.2|2231.5|2231.2|150
1638377500000|2021-12-01 16:51:40|2231.7|2231.4|2231.9|2231.6|2232.3|2232|2231.5|2231.2|125
1638377510000|2021-12-01 16:51:50|2231.8|2231.5|2232.6|2232.3|2232.7|2232.4|2231.7|2231.4|116
1638377520000|2021-12-01 16:52:00|2232.7|2232.4|2232.4|2232.1|2232.9|2232.6|2232.2|2231.9|192
1638377530000|2021-12-01 16:52:10|2232.5|2232.2|2232|2231.7|2233|2232.7|2231.6|2231.3|109
1638377540000|2021-12-01 16:52:20|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.5|2231.2|37
1638377550000|2021-12-01 16:52:30|2231.8|2231.5|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|66
1638377560000|2021-12-01 16:52:40|2232.2|2231.9|2232.1|2231.8|2232.9|2232.6|2232.1|2231.8|33
1638377570000|2021-12-01 16:52:50|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.8|2231.5|12
1638377580000|2021-12-01 16:53:00|2231.7|2231.4|2231.7|2231.4|2232.1|2231.8|2230.9|2230.6|125
1638377590000|2021-12-01 16:53:10|2231.6|2231.3|2231.3|2231|2231.7|2231.4|2230.6|2230.3|129
1638377600000|2021-12-01 16:53:20|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.3|2231|54
1638377610000|2021-12-01 16:53:30|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.3|2231|117
1638377620000|2021-12-01 16:53:40|2231.5|2231.2|2232|2231.7|2232.3|2232|2231.5|2231.2|65
1638377630000|2021-12-01 16:53:50|2232.1|2231.8|2232.2|2231.9|2232.6|2232.3|2232|2231.7|153
1638377640000|2021-12-01 16:54:00|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2232|2231.7|79
1638377650000|2021-12-01 16:54:10|2232.6|2232.3|2230.7|2230.4|2232.7|2232.4|2230.7|2230.4|91
1638377660000|2021-12-01 16:54:20|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.3|2230|88
1638377670000|2021-12-01 16:54:30|2230.9|2230.6|2230.6|2230.3|2231|2230.7|2230.3|2230|59
1638377680000|2021-12-01 16:54:40|2230.5|2230.2|2229.8|2229.5|2231.2|2230.9|2229.8|2229.5|106
1638377690000|2021-12-01 16:54:50|2229.9|2229.6|2229.9|2229.6|2230.4|2230.1|2229.8|2229.5|87
1638377700000|2021-12-01 16:55:00|2229.8|2229.5|2229|2228.7|2230.4|2230.1|2229|2228.7|164
1638377710000|2021-12-01 16:55:10|2229.1|2228.8|2228|2227.7|2229.2|2228.9|2228|2227.7|185
1638377720000|2021-12-01 16:55:20|2228.3|2228|2227.1|2226.8|2228.3|2228|2226.6|2226.3|123
1638377730000|2021-12-01 16:55:30|2226.9|2226.6|2227.3|2227|2227.4|2227.1|2226.6|2226.3|109
1638377740000|2021-12-01 16:55:40|2227.1|2226.8|2227.8|2227.5|2228|2227.7|2226.6|2226.3|120
1638377750000|2021-12-01 16:55:50|2227.9|2227.6|2229.7|2229.4|2229.7|2229.4|2227.9|2227.6|192
1638377760000|2021-12-01 16:56:00|2229.8|2229.5|2228|2227.7|2229.9|2229.6|2227.7|2227.4|111
1638377770000|2021-12-01 16:56:10|2228.2|2227.9|2228.2|2227.9|2228.7|2228.4|2227.8|2227.5|103
1638377780000|2021-12-01 16:56:20|2228.3|2228|2228.3|2228|2228.7|2228.4|2227.4|2227.1|89
1638377790000|2021-12-01 16:56:30|2227.9|2227.6|2227.7|2227.4|2228.1|2227.8|2227.6|2227.3|88
1638377800000|2021-12-01 16:56:40|2227.6|2227.3|2227.1|2226.8|2227.9|2227.6|2226.7|2226.4|466
1638377810000|2021-12-01 16:56:50|2227.2|2226.9|2228.5|2228.2|2228.8|2228.5|2226.9|2226.6|151
1638377820000|2021-12-01 16:57:00|2228.6|2228.3|2228.5|2228.2|2228.8|2228.5|2228.1|2227.8|89
1638377830000|2021-12-01 16:57:10|2228.4|2228.1|2227.5|2227.2|2228.7|2228.4|2227.5|2227.2|165
1638377840000|2021-12-01 16:57:20|2227.2|2226.9|2226.9|2226.6|2227.4|2227.1|2226.6|2226.3|113
1638377850000|2021-12-01 16:57:30|2226.8|2226.5|2226.3|2226|2227.2|2226.9|2226.2|2225.9|51
1638377860000|2021-12-01 16:57:40|2226.4|2226.1|2225.6|2225.3|2226.6|2226.3|2225.6|2225.3|75
1638377870000|2021-12-01 16:57:50|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225|2224.7|162
1638377880000|2021-12-01 16:58:00|2225.5|2225.2|2223.8|2223.5|2225.8|2225.5|2223.6|2223.3|194
1638377890000|2021-12-01 16:58:10|2223.9|2223.6|2223|2222.7|2223.9|2223.6|2223|2222.7|117
1638377900000|2021-12-01 16:58:20|2222.7|2222.4|2223.3|2223|2223.6|2223.3|2222.6|2222.3|125
1638377910000|2021-12-01 16:58:30|2223.1|2222.8|2223.9|2223.6|2224.4|2224.1|2223.1|2222.8|159
1638377920000|2021-12-01 16:58:40|2224|2223.7|2223.7|2223.4|2224.2|2223.9|2223.5|2223.2|155
1638377930000|2021-12-01 16:58:50|2223.8|2223.5|2224.3|2224|2224.5|2224.2|2223.5|2223.2|139
1638377940000|2021-12-01 16:59:00|2224.4|2224.1|2225.1|2224.8|2225.7|2225.4|2223.7|2223.4|353
1638377950000|2021-12-01 16:59:10|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.2|2224.9|143
1638377960000|2021-12-01 16:59:20|2225.4|2225.1|2226.3|2226|2226.4|2226.1|2225.4|2225.1|275
1638377970000|2021-12-01 16:59:30|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2225.8|2225.5|109
1638377980000|2021-12-01 16:59:40|2226.4|2226.1|2227|2226.7|2227.6|2227.3|2226.4|2226.1|231
1638377990000|2021-12-01 16:59:50|2227.1|2226.8|2227.1|2226.8|2227.7|2227.4|2226.9|2226.6|137
1638378000000|2021-12-01 17:00:00|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2226.8|2226.5|194
1638378010000|2021-12-01 17:00:10|2227.6|2227.3|2225.8|2225.5|2228.5|2228.2|2225.8|2225.5|522
1638378020000|2021-12-01 17:00:20|2225.7|2225.4|2225.6|2225.3|2226.4|2226.1|2225.1|2224.8|124
1638378030000|2021-12-01 17:00:30|2225.9|2225.6|2225.6|2225.3|2226.8|2226.5|2225.6|2225.3|82
1638378040000|2021-12-01 17:00:40|2225.5|2225.2|2225.5|2225.2|2225.8|2225.5|2225.2|2224.9|66
1638378050000|2021-12-01 17:00:50|2225.3|2225|2226.5|2226.2|2226.7|2226.4|2225.3|2225|67
1638378060000|2021-12-01 17:01:00|2226.7|2226.4|2226.2|2225.9|2226.7|2226.4|2225.4|2225.1|121
1638378070000|2021-12-01 17:01:10|2226|2225.7|2225.3|2225|2226.1|2225.8|2225.3|2225|43
1638378080000|2021-12-01 17:01:20|2225|2224.7|2225.4|2225.1|2225.6|2225.3|2224.8|2224.5|49
1638378090000|2021-12-01 17:01:30|2225.5|2225.2|2224.7|2224.4|2225.7|2225.4|2224.7|2224.4|43
1638378100000|2021-12-01 17:01:40|2224.9|2224.6|2225.6|2225.3|2226|2225.7|2224.7|2224.4|63
1638378110000|2021-12-01 17:01:50|2225.5|2225.2|2226.1|2225.8|2226.5|2226.2|2225.5|2225.2|47
1638378120000|2021-12-01 17:02:00|2226.3|2226|2227.3|2227|2227.5|2227.2|2226.3|2226|114
1638378130000|2021-12-01 17:02:10|2227.2|2226.9|2227.7|2227.4|2228.1|2227.8|2226.7|2226.4|170
1638378140000|2021-12-01 17:02:20|2227.6|2227.3|2228.7|2228.4|2228.9|2228.6|2227.6|2227.3|112
1638378150000|2021-12-01 17:02:30|2228.9|2228.6|2229.3|2229|2229.6|2229.3|2228.5|2228.2|93
1638378160000|2021-12-01 17:02:40|2229.2|2228.9|2229.3|2229|2229.6|2229.3|2228.9|2228.6|74
1638378170000|2021-12-01 17:02:50|2229.4|2229.1|2229.9|2229.6|2230|2229.7|2229.3|2229|99
1638378180000|2021-12-01 17:03:00|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.2|2228.9|90
1638378190000|2021-12-01 17:03:10|2229.4|2229.1|2229.9|2229.6|2230.2|2229.9|2229.4|2229.1|98
1638378200000|2021-12-01 17:03:20|2230|2229.7|2230.3|2230|2230.4|2230.1|2229.5|2229.2|94
1638378210000|2021-12-01 17:03:30|2230.2|2229.9|2229.9|2229.6|2230.3|2230|2229.5|2229.2|73
1638378220000|2021-12-01 17:03:40|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.7|2229.4|60
1638378230000|2021-12-01 17:03:50|2230.3|2230|2230.5|2230.2|2231.2|2230.9|2230.3|2230|290
1638378240000|2021-12-01 17:04:00|2230.7|2230.4|2230.3|2230|2230.8|2230.5|2229.5|2229.2|172
1638378250000|2021-12-01 17:04:10|2230.2|2229.9|2230|2229.7|2230.5|2230.2|2229.4|2229.1|91
1638378260000|2021-12-01 17:04:20|2229.8|2229.5|2229|2228.7|2229.8|2229.5|2228.6|2228.3|63
1638378270000|2021-12-01 17:04:30|2229.3|2229|2230.4|2230.1|2230.4|2230.1|2228.8|2228.5|35
1638378280000|2021-12-01 17:04:40|2230.6|2230.3|2230.8|2230.5|2231|2230.7|2230.4|2230.1|81
1638378290000|2021-12-01 17:04:50|2230.7|2230.4|2230.6|2230.3|2230.9|2230.6|2230.4|2230.1|38
1638378300000|2021-12-01 17:05:00|2230.5|2230.2|2229.9|2229.6|2230.5|2230.2|2229.3|2229|102
1638378310000|2021-12-01 17:05:10|2229.7|2229.4|2230.4|2230.1|2230.8|2230.5|2229.5|2229.2|62
1638378320000|2021-12-01 17:05:20|2230.3|2230|2230.6|2230.3|2230.8|2230.5|2230.3|2230|40
1638378330000|2021-12-01 17:05:30|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|42
1638378340000|2021-12-01 17:05:40|2230.8|2230.5|2231.1|2230.8|2231.4|2231.1|2230.5|2230.2|133
1638378350000|2021-12-01 17:05:50|2231|2230.7|2231.2|2230.9|2231.4|2231.1|2230.9|2230.6|46
1638378360000|2021-12-01 17:06:00|2231.3|2231|2231.5|2231.2|2231.7|2231.4|2230.9|2230.6|164
1638378370000|2021-12-01 17:06:10|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.1|2230.8|43
1638378380000|2021-12-01 17:06:20|2231.3|2231|2232.3|2232|2232.5|2232.2|2231.1|2230.8|72
1638378390000|2021-12-01 17:06:30|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.1|2231.8|169
1638378400000|2021-12-01 17:06:40|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.8|2232.5|40
1638378410000|2021-12-01 17:06:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2232.7|2232.4|57
1638378420000|2021-12-01 17:07:00|2232.9|2232.6|2232.3|2232|2233.2|2232.9|2232.3|2232|69
1638378430000|2021-12-01 17:07:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.4|2231.1|92
1638378440000|2021-12-01 17:07:20|2232.1|2231.8|2231.2|2230.9|2232.1|2231.8|2231|2230.7|76
1638378450000|2021-12-01 17:07:30|2231.1|2230.8|2231|2230.7|2231.6|2231.3|2230.9|2230.6|51
1638378460000|2021-12-01 17:07:40|2231.1|2230.8|2230.8|2230.5|2231.3|2231|2230.7|2230.4|104
1638378470000|2021-12-01 17:07:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|88
1638378480000|2021-12-01 17:08:00|2230.2|2229.9|2229.1|2228.8|2230.6|2230.3|2229|2228.7|151
1638378490000|2021-12-01 17:08:10|2229.2|2228.9|2229.3|2229|2229.7|2229.4|2229|2228.7|108
1638378500000|2021-12-01 17:08:20|2229.1|2228.8|2229.8|2229.5|2229.9|2229.6|2229|2228.7|134
1638378510000|2021-12-01 17:08:30|2229.7|2229.4|2231.9|2231.6|2231.9|2231.6|2229.7|2229.4|228
1638378520000|2021-12-01 17:08:40|2231.8|2231.5|2231|2230.7|2232.1|2231.8|2230.9|2230.6|138
1638378530000|2021-12-01 17:08:50|2230.8|2230.5|2231.3|2231|2231.6|2231.3|2230.7|2230.4|144
1638378540000|2021-12-01 17:09:00|2231.4|2231.1|2232.5|2232.2|2232.6|2232.3|2231.1|2230.8|552
1638378550000|2021-12-01 17:09:10|2233.1|2232.8|2232.2|2231.9|2233.3|2233|2232.2|2231.9|154
1638378560000|2021-12-01 17:09:20|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232|2231.7|43
1638378570000|2021-12-01 17:09:30|2232.4|2232.1|2233.6|2233.3|2233.9|2233.6|2232.3|2232|277
1638378580000|2021-12-01 17:09:40|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2232.9|2232.6|432
1638378590000|2021-12-01 17:09:50|2233.7|2233.4|2233.6|2233.3|2233.9|2233.6|2233.4|2233.1|83
1638378600000|2021-12-01 17:10:00|2233.5|2233.2|2234.3|2234|2234.3|2234|2232.1|2231.8|444
1638378610000|2021-12-01 17:10:10|2234.7|2234.4|2235|2234.7|2235.2|2234.9|2234.6|2234.3|213
1638378620000|2021-12-01 17:10:20|2234.8|2234.5|2235.8|2235.5|2236.4|2236.1|2234.8|2234.5|238
1638378630000|2021-12-01 17:10:30|2236|2235.7|2235.9|2235.6|2236.7|2236.4|2235.8|2235.5|123
1638378640000|2021-12-01 17:10:40|2236.1|2235.8|2236.1|2235.8|2236.7|2236.4|2236|2235.7|353
1638378650000|2021-12-01 17:10:50|2236.3|2236|2235.2|2234.9|2236.4|2236.1|2234.4|2234.1|101
1638378660000|2021-12-01 17:11:00|2235.3|2235|2236.6|2236.3|2236.7|2236.4|2234.3|2234|485
1638378670000|2021-12-01 17:11:10|2236.5|2236.2|2238.2|2237.9|2238.2|2237.9|2236.5|2236.2|501
1638378680000|2021-12-01 17:11:20|2238.3|2238|2236.9|2236.6|2238.3|2238|2236.8|2236.5|139
1638378690000|2021-12-01 17:11:30|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|33
1638378700000|2021-12-01 17:11:40|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237|2236.7|55
1638378710000|2021-12-01 17:11:50|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2237.3|2237|92
1638378720000|2021-12-01 17:12:00|2237.3|2237|2237.5|2237.2|2237.9|2237.6|2236.3|2236|564
1638378730000|2021-12-01 17:12:10|2237.3|2237|2237.7|2237.4|2237.9|2237.6|2237.3|2237|70
1638378740000|2021-12-01 17:12:20|2237.8|2237.5|2238.5|2238.2|2239|2238.7|2237.4|2237.1|152
1638378750000|2021-12-01 17:12:30|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.1|2237.8|45
1638378760000|2021-12-01 17:12:40|2238.2|2237.9|2237.5|2237.2|2238.3|2238|2237.5|2237.2|48
1638378770000|2021-12-01 17:12:50|2237.4|2237.1|2237|2236.7|2237.5|2237.2|2237|2236.7|51
1638378780000|2021-12-01 17:13:00|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237|2236.7|33
1638378790000|2021-12-01 17:13:10|2237.1|2236.8|2238.6|2238.3|2238.6|2238.3|2237.1|2236.8|58
1638378800000|2021-12-01 17:13:20|2238.7|2238.4|2238|2237.7|2239.1|2238.8|2237.5|2237.2|96
1638378810000|2021-12-01 17:13:30|2237.9|2237.6|2238.4|2238.1|2238.8|2238.5|2237.9|2237.6|35
1638378820000|2021-12-01 17:13:40|2238.5|2238.2|2238.2|2237.9|2238.9|2238.6|2238.2|2237.9|25
1638378830000|2021-12-01 17:13:50|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2237.8|2237.5|47
1638378840000|2021-12-01 17:14:00|2238.5|2238.2|2238|2237.7|2238.6|2238.3|2238|2237.7|51
1638378850000|2021-12-01 17:14:10|2238.1|2237.8|2238.3|2238|2238.5|2238.2|2238.1|2237.8|23
1638378860000|2021-12-01 17:14:20|2238.4|2238.1|2237.2|2236.9|2238.4|2238.1|2237.2|2236.9|34
1638378870000|2021-12-01 17:14:30|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237|2236.7|51
1638378880000|2021-12-01 17:14:40|2237.4|2237.1|2238.8|2238.5|2239|2238.7|2237.3|2237|83
1638378890000|2021-12-01 17:14:50|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|23
1638378900000|2021-12-01 17:15:00|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2237.8|2237.5|61
1638378910000|2021-12-01 17:15:10|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2237.7|2237.4|51
1638378920000|2021-12-01 17:15:20|2238.1|2237.8|2238.8|2238.5|2239|2238.7|2238.1|2237.8|30
1638378930000|2021-12-01 17:15:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.2|2237.9|66
1638378940000|2021-12-01 17:15:40|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.4|2238.1|53
1638378950000|2021-12-01 17:15:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|63
1638378960000|2021-12-01 17:16:00|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239|2238.7|33
1638378970000|2021-12-01 17:16:10|2239.4|2239.1|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|29
1638378980000|2021-12-01 17:16:20|2239.5|2239.2|2240.4|2240.1|2240.6|2240.3|2239.5|2239.2|132
1638378990000|2021-12-01 17:16:30|2240.2|2239.9|2240|2239.7|2240.6|2240.3|2240|2239.7|50
1638379000000|2021-12-01 17:16:40|2239.9|2239.6|2239.5|2239.2|2240.3|2240|2239.5|2239.2|57
1638379010000|2021-12-01 17:16:50|2239.6|2239.3|2239.8|2239.5|2240.2|2239.9|2239.4|2239.1|42
1638379020000|2021-12-01 17:17:00|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.3|2239|43
1638379030000|2021-12-01 17:17:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|43
1638379040000|2021-12-01 17:17:20|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|32
1638379050000|2021-12-01 17:17:30|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|33
1638379060000|2021-12-01 17:17:40|2239.8|2239.5|2239.8|2239.5|2240.2|2239.9|2239.7|2239.4|31
1638379070000|2021-12-01 17:17:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|30
1638379080000|2021-12-01 17:18:00|2239.8|2239.5|2241|2240.7|2241.1|2240.8|2239.8|2239.5|94
1638379090000|2021-12-01 17:18:10|2241.1|2240.8|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|52
1638379100000|2021-12-01 17:18:20|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|52
1638379110000|2021-12-01 17:18:30|2241|2240.7|2240.7|2240.4|2241.4|2241.1|2240.7|2240.4|101
1638379120000|2021-12-01 17:18:40|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|22
1638379130000|2021-12-01 17:18:50|2240.8|2240.5|2240.2|2239.9|2240.8|2240.5|2240.1|2239.8|42
1638379140000|2021-12-01 17:19:00|2240.1|2239.8|2240|2239.7|2240.4|2240.1|2240|2239.7|36
1638379150000|2021-12-01 17:19:10|2240.1|2239.8|2239.7|2239.4|2240.4|2240.1|2239.7|2239.4|74
1638379160000|2021-12-01 17:19:20|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.5|2239.2|24
1638379170000|2021-12-01 17:19:30|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|50
1638379180000|2021-12-01 17:19:40|2239.4|2239.1|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|70
1638379190000|2021-12-01 17:19:50|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|43
1638379200000|2021-12-01 17:20:00|2239.6|2239.3|2240.4|2240.1|2240.4|2240.1|2239.2|2238.9|73
1638379210000|2021-12-01 17:20:10|2240.5|2240.2|2241.3|2241|2241.3|2241|2240.4|2240.1|54
1638379220000|2021-12-01 17:20:20|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.8|2240.5|73
1638379230000|2021-12-01 17:20:30|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241|2240.7|107
1638379240000|2021-12-01 17:20:40|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|51
1638379250000|2021-12-01 17:20:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|24
1638379260000|2021-12-01 17:21:00|2241|2240.7|2239.9|2239.6|2241|2240.7|2239.6|2239.3|48
1638379270000|2021-12-01 17:21:10|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.5|2239.2|89
1638379280000|2021-12-01 17:21:20|2239.9|2239.6|2239.3|2239|2240.1|2239.8|2238.8|2238.5|63
1638379290000|2021-12-01 17:21:30|2239.1|2238.8|2238|2237.7|2239.2|2238.9|2237.9|2237.6|142
1638379300000|2021-12-01 17:21:40|2238.2|2237.9|2237.2|2236.9|2238.2|2237.9|2237.1|2236.8|180
1638379310000|2021-12-01 17:21:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2236.3|2236|110
1638379320000|2021-12-01 17:22:00|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.5|2236.2|71
1638379330000|2021-12-01 17:22:10|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.2|2235.9|55
1638379340000|2021-12-01 17:22:20|2236.3|2236|2236.8|2236.5|2236.9|2236.6|2236.3|2236|154
1638379350000|2021-12-01 17:22:30|2236.7|2236.4|2236.7|2236.4|2237.2|2236.9|2236.4|2236.1|99
1638379360000|2021-12-01 17:22:40|2236.8|2236.5|2236.5|2236.2|2237|2236.7|2236.5|2236.2|43
1638379370000|2021-12-01 17:22:50|2236.6|2236.3|2236.7|2236.4|2237|2236.7|2236.6|2236.3|52
1638379380000|2021-12-01 17:23:00|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.5|2236.2|42
1638379390000|2021-12-01 17:23:10|2236.7|2236.4|2235.8|2235.5|2236.8|2236.5|2235.5|2235.2|61
1638379400000|2021-12-01 17:23:20|2235.6|2235.3|2235|2234.7|2235.6|2235.3|2234.9|2234.6|57
1638379410000|2021-12-01 17:23:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.7|2234.4|30
1638379420000|2021-12-01 17:23:40|2234.9|2234.6|2235|2234.7|2235.9|2235.6|2234.7|2234.4|86
1638379430000|2021-12-01 17:23:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|46
1638379440000|2021-12-01 17:24:00|2235.4|2235.1|2235.6|2235.3|2235.9|2235.6|2235.4|2235.1|61
1638379450000|2021-12-01 17:24:10|2235.7|2235.4|2236.5|2236.2|2237.4|2237.1|2235.6|2235.3|81
1638379460000|2021-12-01 17:24:20|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|47
1638379470000|2021-12-01 17:24:30|2236.3|2236|2235.4|2235.1|2236.3|2236|2235.4|2235.1|31
1638379480000|2021-12-01 17:24:40|2235.3|2235|2234|2233.7|2235.5|2235.2|2233.6|2233.3|103
1638379490000|2021-12-01 17:24:50|2233.8|2233.5|2233.9|2233.6|2234.4|2234.1|2233.7|2233.4|80
1638379500000|2021-12-01 17:25:00|2234|2233.7|2233.9|2233.6|2234.8|2234.5|2233.4|2233.1|99
1638379510000|2021-12-01 17:25:10|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|49
1638379520000|2021-12-01 17:25:20|2234|2233.7|2234.6|2234.3|2234.8|2234.5|2233.9|2233.6|37
1638379530000|2021-12-01 17:25:30|2234.7|2234.4|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|54
1638379540000|2021-12-01 17:25:40|2234.4|2234.1|2234.1|2233.8|2234.9|2234.6|2234.1|2233.8|50
1638379550000|2021-12-01 17:25:50|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2233.9|2233.6|43
1638379560000|2021-12-01 17:26:00|2234.1|2233.8|2233.4|2233.1|2234.5|2234.2|2233.3|2233|73
1638379570000|2021-12-01 17:26:10|2233.6|2233.3|2232.4|2232.1|2233.6|2233.3|2232|2231.7|85
1638379580000|2021-12-01 17:26:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2231.8|2231.5|68
1638379590000|2021-12-01 17:26:30|2232.3|2232|2232|2231.7|2232.5|2232.2|2231.6|2231.3|22
1638379600000|2021-12-01 17:26:40|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.4|2231.1|47
1638379610000|2021-12-01 17:26:50|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.6|2231.3|35
1638379620000|2021-12-01 17:27:00|2232.6|2232.3|2232.5|2232.2|2233|2232.7|2232.3|2232|43
1638379630000|2021-12-01 17:27:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|24
1638379640000|2021-12-01 17:27:20|2232.4|2232.1|2232.1|2231.8|2232.9|2232.6|2231.6|2231.3|124
1638379650000|2021-12-01 17:27:30|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.9|2231.6|10
1638379660000|2021-12-01 17:27:40|2232.2|2231.9|2232.5|2232.2|2232.6|2232.3|2232|2231.7|15
1638379670000|2021-12-01 17:27:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|36
1638379680000|2021-12-01 17:28:00|2232.2|2231.9|2231.7|2231.4|2232.4|2232.1|2231.4|2231.1|58
1638379690000|2021-12-01 17:28:10|2231.8|2231.5|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|32
1638379700000|2021-12-01 17:28:20|2231.3|2231|2230.9|2230.6|2231.6|2231.3|2230.8|2230.5|74
1638379710000|2021-12-01 17:28:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.6|2230.3|50
1638379720000|2021-12-01 17:28:40|2230.8|2230.5|2230.2|2229.9|2230.8|2230.5|2230.1|2229.8|39
1638379730000|2021-12-01 17:28:50|2230.3|2230|2229.9|2229.6|2230.4|2230.1|2229.7|2229.4|141
1638379740000|2021-12-01 17:29:00|2230|2229.7|2230.4|2230.1|2230.6|2230.3|2230|2229.7|85
1638379750000|2021-12-01 17:29:10|2230.1|2229.8|2230.8|2230.5|2230.8|2230.5|2230|2229.7|49
1638379760000|2021-12-01 17:29:20|2230.9|2230.6|2230.7|2230.4|2231.2|2230.9|2230.4|2230.1|70
1638379770000|2021-12-01 17:29:30|2230.9|2230.6|2230.1|2229.8|2231|2230.7|2230|2229.7|23
1638379780000|2021-12-01 17:29:40|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|25
1638379790000|2021-12-01 17:29:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.3|2229|28
1638379800000|2021-12-01 17:30:00|2230.2|2229.9|2231|2230.7|2231|2230.7|2230.2|2229.9|55
1638379810000|2021-12-01 17:30:10|2230.8|2230.5|2232.6|2232.3|2232.6|2232.3|2230.8|2230.5|108
1638379820000|2021-12-01 17:30:20|2232.7|2232.4|2232.3|2232|2233.2|2232.9|2232|2231.7|160
1638379830000|2021-12-01 17:30:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232|2231.7|28
1638379840000|2021-12-01 17:30:40|2232.5|2232.2|2231.9|2231.6|2233.1|2232.8|2231.6|2231.3|143
1638379850000|2021-12-01 17:30:50|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|39
1638379860000|2021-12-01 17:31:00|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.4|2231.1|49
1638379870000|2021-12-01 17:31:10|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.2|2230.9|57
1638379880000|2021-12-01 17:31:20|2231.6|2231.3|2232.8|2232.5|2232.9|2232.6|2231.6|2231.3|60
1638379890000|2021-12-01 17:31:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.3|2232|18
1638379900000|2021-12-01 17:31:40|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|21
1638379910000|2021-12-01 17:31:50|2232.8|2232.5|2232.3|2232|2233.3|2233|2232.3|2232|50
1638379920000|2021-12-01 17:32:00|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.2|2231.9|62
1638379930000|2021-12-01 17:32:10|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2231.8|2231.5|11
1638379940000|2021-12-01 17:32:20|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.7|2231.4|25
1638379950000|2021-12-01 17:32:30|2232.5|2232.2|2231.8|2231.5|2232.5|2232.2|2231.6|2231.3|41
1638379960000|2021-12-01 17:32:40|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.6|2231.3|14
1638379970000|2021-12-01 17:32:50|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.5|2231.2|2
1638379980000|2021-12-01 17:33:00|2231.9|2231.6|2232.4|2232.1|2232.5|2232.2|2231.9|2231.6|37
1638379990000|2021-12-01 17:33:10|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.3|2232|13
1638380000000|2021-12-01 17:33:20|2232.3|2232|2230.8|2230.5|2232.3|2232|2230.7|2230.4|73
1638380010000|2021-12-01 17:33:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|19
1638380020000|2021-12-01 17:33:40|2231|2230.7|2231.6|2231.3|2231.6|2231.3|2231|2230.7|23
1638380030000|2021-12-01 17:33:50|2231.7|2231.4|2232.3|2232|2232.3|2232|2231.4|2231.1|43
1638380040000|2021-12-01 17:34:00|2232.4|2232.1|2233.1|2232.8|2233.1|2232.8|2232.4|2232.1|77
1638380050000|2021-12-01 17:34:10|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.7|2232.4|37
1638380060000|2021-12-01 17:34:20|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|68
1638380070000|2021-12-01 17:34:30|2233.2|2232.9|2234.2|2233.9|2234.2|2233.9|2233|2232.7|226
1638380080000|2021-12-01 17:34:40|2234.7|2234.4|2235.2|2234.9|2235.5|2235.2|2234.7|2234.4|135
1638380090000|2021-12-01 17:34:50|2235.3|2235|2233.7|2233.4|2235.4|2235.1|2233.5|2233.2|55
1638380100000|2021-12-01 17:35:00|2233.9|2233.6|2232.2|2231.9|2234|2233.7|2232.2|2231.9|89
1638380110000|2021-12-01 17:35:10|2232.3|2232|2230.4|2230.1|2232.8|2232.5|2230.3|2230|77
1638380120000|2021-12-01 17:35:20|2230.2|2229.9|2229.4|2229.1|2230.2|2229.9|2228.5|2228.2|122
1638380130000|2021-12-01 17:35:30|2229.2|2228.9|2228.9|2228.6|2229.6|2229.3|2228.7|2228.4|74
1638380140000|2021-12-01 17:35:40|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.1|2227.8|55
1638380150000|2021-12-01 17:35:50|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.3|2228|35
1638380160000|2021-12-01 17:36:00|2229|2228.7|2228.4|2228.1|2229.1|2228.8|2227.9|2227.6|55
1638380170000|2021-12-01 17:36:10|2228.5|2228.2|2228.2|2227.9|2228.8|2228.5|2228|2227.7|71
1638380180000|2021-12-01 17:36:20|2228|2227.7|2227.4|2227.1|2228.3|2228|2227.3|2227|88
1638380190000|2021-12-01 17:36:30|2227.7|2227.4|2228.1|2227.8|2228.1|2227.8|2227.2|2226.9|63
1638380200000|2021-12-01 17:36:40|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.6|2227.3|34
1638380210000|2021-12-01 17:36:50|2227.5|2227.2|2227.3|2227|2228.2|2227.9|2227.2|2226.9|47
1638380220000|2021-12-01 17:37:00|2227.4|2227.1|2227.3|2227|2227.6|2227.3|2226.9|2226.6|54
1638380230000|2021-12-01 17:37:10|2227.5|2227.2|2227.5|2227.2|2228|2227.7|2227.2|2226.9|40
1638380240000|2021-12-01 17:37:20|2227.6|2227.3|2228.3|2228|2229|2228.7|2227.5|2227.2|63
1638380250000|2021-12-01 17:37:30|2228.5|2228.2|2229.2|2228.9|2229.4|2229.1|2228.5|2228.2|98
1638380260000|2021-12-01 17:37:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2228.6|2228.3|35
1638380270000|2021-12-01 17:37:50|2229.3|2229|2227.9|2227.6|2229.3|2229|2227.9|2227.6|74
1638380280000|2021-12-01 17:38:00|2227.7|2227.4|2227.2|2226.9|2227.9|2227.6|2227.2|2226.9|43
1638380290000|2021-12-01 17:38:10|2227.3|2227|2227.3|2227|2227.7|2227.4|2227.2|2226.9|48
1638380300000|2021-12-01 17:38:20|2227.5|2227.2|2228|2227.7|2228.4|2228.1|2227.4|2227.1|152
1638380310000|2021-12-01 17:38:30|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.5|2227.2|45
1638380320000|2021-12-01 17:38:40|2227.9|2227.6|2226.8|2226.5|2227.9|2227.6|2226.7|2226.4|80
1638380330000|2021-12-01 17:38:50|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|44
1638380340000|2021-12-01 17:39:00|2227.3|2227|2227.3|2227|2227.6|2227.3|2226.9|2226.6|86
1638380350000|2021-12-01 17:39:10|2227.4|2227.1|2228.1|2227.8|2228.2|2227.9|2227.2|2226.9|41
1638380360000|2021-12-01 17:39:20|2228|2227.7|2228.6|2228.3|2228.8|2228.5|2228|2227.7|67
1638380370000|2021-12-01 17:39:30|2228.5|2228.2|2229|2228.7|2229|2228.7|2228.3|2228|46
1638380380000|2021-12-01 17:39:40|2228.9|2228.6|2229.2|2228.9|2229.4|2229.1|2228.6|2228.3|42
1638380390000|2021-12-01 17:39:50|2229|2228.7|2229.1|2228.8|2229.5|2229.2|2229|2228.7|43
1638380400000|2021-12-01 17:40:00|2229|2228.7|2230.3|2230|2230.5|2230.2|2228.9|2228.6|121
1638380410000|2021-12-01 17:40:10|2230.2|2229.9|2228.8|2228.5|2230.2|2229.9|2228.8|2228.5|87
1638380420000|2021-12-01 17:40:20|2228.7|2228.4|2227.7|2227.4|2229.4|2229.1|2227.5|2227.2|86
1638380430000|2021-12-01 17:40:30|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.4|2227.1|51
1638380440000|2021-12-01 17:40:40|2227.9|2227.6|2227.4|2227.1|2228.5|2228.2|2227.4|2227.1|52
1638380450000|2021-12-01 17:40:50|2227.5|2227.2|2227.2|2226.9|2227.7|2227.4|2227|2226.7|42
1638380460000|2021-12-01 17:41:00|2227.3|2227|2227.7|2227.4|2228.2|2227.9|2227.3|2227|51
1638380470000|2021-12-01 17:41:10|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.3|2227|19
1638380480000|2021-12-01 17:41:20|2227.8|2227.5|2227.4|2227.1|2228.3|2228|2227|2226.7|65
1638380490000|2021-12-01 17:41:30|2227.3|2227|2227.8|2227.5|2228.3|2228|2227.3|2227|30
1638380500000|2021-12-01 17:41:40|2227.9|2227.6|2228.4|2228.1|2228.6|2228.3|2227.9|2227.6|76
1638380510000|2021-12-01 17:41:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|32
1638380520000|2021-12-01 17:42:00|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|29
1638380530000|2021-12-01 17:42:10|2228.6|2228.3|2228.1|2227.8|2228.8|2228.5|2228.1|2227.8|30
1638380540000|2021-12-01 17:42:20|2228.2|2227.9|2227.3|2227|2228.4|2228.1|2227.1|2226.8|61
1638380550000|2021-12-01 17:42:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2226.4|2226.1|73
1638380560000|2021-12-01 17:42:40|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|40
1638380570000|2021-12-01 17:42:50|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227|2226.7|55
1638380580000|2021-12-01 17:43:00|2227.2|2226.9|2227.5|2227.2|2227.7|2227.4|2226.9|2226.6|59
1638380590000|2021-12-01 17:43:10|2227.4|2227.1|2226.4|2226.1|2227.4|2227.1|2226.3|2226|54
1638380600000|2021-12-01 17:43:20|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2225.6|2225.3|87
1638380610000|2021-12-01 17:43:30|2226.6|2226.3|2227.6|2227.3|2228.3|2228|2226.5|2226.2|75
1638380620000|2021-12-01 17:43:40|2227.7|2227.4|2227.2|2226.9|2227.7|2227.4|2226.8|2226.5|39
1638380630000|2021-12-01 17:43:50|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|17
1638380640000|2021-12-01 17:44:00|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|58
1638380650000|2021-12-01 17:44:10|2228|2227.7|2227.4|2227.1|2228.4|2228.1|2227.2|2226.9|89
1638380660000|2021-12-01 17:44:20|2227.3|2227|2227.4|2227.1|2227.8|2227.5|2227.3|2227|36
1638380670000|2021-12-01 17:44:30|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.4|2227.1|21
1638380680000|2021-12-01 17:44:40|2227.5|2227.2|2227.1|2226.8|2227.6|2227.3|2226.7|2226.4|21
1638380690000|2021-12-01 17:44:50|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.7|2226.4|38
1638380700000|2021-12-01 17:45:00|2226.7|2226.4|2226.7|2226.4|2227.3|2227|2226.5|2226.2|51
1638380710000|2021-12-01 17:45:10|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|46
1638380720000|2021-12-01 17:45:20|2227|2226.7|2226.4|2226.1|2227|2226.7|2226.1|2225.8|71
1638380730000|2021-12-01 17:45:30|2226.3|2226|2226.3|2226|2226.6|2226.3|2225.9|2225.6|43
1638380740000|2021-12-01 17:45:40|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226|2225.7|30
1638380750000|2021-12-01 17:45:50|2226.5|2226.2|2227.2|2226.9|2227.3|2227|2226.5|2226.2|32
1638380760000|2021-12-01 17:46:00|2226.7|2226.4|2227.2|2226.9|2227.6|2227.3|2226.7|2226.4|68
1638380770000|2021-12-01 17:46:10|2227.1|2226.8|2227.8|2227.5|2227.8|2227.5|2227.1|2226.8|35
1638380780000|2021-12-01 17:46:20|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.1|2226.8|59
1638380790000|2021-12-01 17:46:30|2227.3|2227|2227.5|2227.2|2227.9|2227.6|2227.1|2226.8|53
1638380800000|2021-12-01 17:46:40|2227.4|2227.1|2226.7|2226.4|2227.9|2227.6|2226.7|2226.4|100
1638380810000|2021-12-01 17:46:50|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226|2225.7|41
1638380820000|2021-12-01 17:47:00|2226.9|2226.6|2227.2|2226.9|2227.4|2227.1|2226.6|2226.3|46
1638380830000|2021-12-01 17:47:10|2227.3|2227|2226.7|2226.4|2227.3|2227|2226.7|2226.4|48
1638380840000|2021-12-01 17:47:20|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|34
1638380850000|2021-12-01 17:47:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|24
1638380860000|2021-12-01 17:47:40|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|19
1638380870000|2021-12-01 17:47:50|2227.4|2227.1|2226.7|2226.4|2227.5|2227.2|2226.7|2226.4|34
1638380880000|2021-12-01 17:48:00|2226.8|2226.5|2225.6|2225.3|2226.8|2226.5|2225.5|2225.2|81
1638380890000|2021-12-01 17:48:10|2225.4|2225.1|2225.1|2224.8|2225.6|2225.3|2225|2224.7|52
1638380900000|2021-12-01 17:48:20|2225|2224.7|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|36
1638380910000|2021-12-01 17:48:30|2224.6|2224.3|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|82
1638380920000|2021-12-01 17:48:40|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|56
1638380930000|2021-12-01 17:48:50|2224.6|2224.3|2225.3|2225|2225.3|2225|2224.6|2224.3|82
1638380940000|2021-12-01 17:49:00|2225.4|2225.1|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|57
1638380950000|2021-12-01 17:49:10|2225.3|2225|2224.2|2223.9|2225.3|2225|2224.2|2223.9|33
1638380960000|2021-12-01 17:49:20|2224.3|2224|2224|2223.7|2224.9|2224.6|2224|2223.7|89
1638380970000|2021-12-01 17:49:30|2224.1|2223.8|2223.6|2223.3|2224.1|2223.8|2223.5|2223.2|46
1638380980000|2021-12-01 17:49:40|2223.7|2223.4|2223.2|2222.9|2223.7|2223.4|2222.9|2222.6|91
1638380990000|2021-12-01 17:49:50|2223.1|2222.8|2223|2222.7|2223.4|2223.1|2222.9|2222.6|39
1638381000000|2021-12-01 17:50:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.5|2222.2|110
1638381010000|2021-12-01 17:50:10|2222.5|2222.2|2221|2220.7|2222.6|2222.3|2220.8|2220.5|166
1638381020000|2021-12-01 17:50:20|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.3|2220|59
1638381030000|2021-12-01 17:50:30|2220.6|2220.3|2220.7|2220.4|2221.3|2221|2220.4|2220.1|98
1638381040000|2021-12-01 17:50:40|2220.8|2220.5|2221|2220.7|2221.7|2221.4|2220.8|2220.5|164
1638381050000|2021-12-01 17:50:50|2221.1|2220.8|2220.9|2220.6|2221.4|2221.1|2220.8|2220.5|49
1638381060000|2021-12-01 17:51:00|2221|2220.7|2221.5|2221.2|2221.6|2221.3|2220.2|2219.9|73
1638381070000|2021-12-01 17:51:10|2221.4|2221.1|2221.5|2221.2|2221.9|2221.6|2221.2|2220.9|72
1638381080000|2021-12-01 17:51:20|2221.6|2221.3|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|116
1638381090000|2021-12-01 17:51:30|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|100
1638381100000|2021-12-01 17:51:40|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2221.9|2221.6|172
1638381110000|2021-12-01 17:51:50|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.3|2221|104
1638381120000|2021-12-01 17:52:00|2221.5|2221.2|2221|2220.7|2221.6|2221.3|2220.9|2220.6|39
1638381130000|2021-12-01 17:52:10|2221.1|2220.8|2220.6|2220.3|2221.3|2221|2220.2|2219.9|690
1638381140000|2021-12-01 17:52:20|2220.5|2220.2|2220.4|2220.1|2220.9|2220.6|2220.3|2220|43
1638381150000|2021-12-01 17:52:30|2220.3|2220|2219.9|2219.6|2220.5|2220.2|2219.9|2219.6|86
1638381160000|2021-12-01 17:52:40|2220|2219.7|2219.2|2218.9|2220|2219.7|2219.1|2218.8|183
1638381170000|2021-12-01 17:52:50|2219.1|2218.8|2217.3|2217|2219.1|2218.8|2217.1|2216.8|578
1638381180000|2021-12-01 17:53:00|2217.1|2216.8|2217.9|2217.6|2217.9|2217.6|2217.1|2216.8|690
1638381190000|2021-12-01 17:53:10|2217.8|2217.5|2217.2|2216.9|2217.9|2217.6|2216.8|2216.5|129
1638381200000|2021-12-01 17:53:20|2217.3|2217|2219.3|2219|2219.3|2219|2217.3|2217|202
1638381210000|2021-12-01 17:53:30|2219.8|2219.5|2219.5|2219.2|2219.9|2219.6|2219.1|2218.8|144
1638381220000|2021-12-01 17:53:40|2219.4|2219.1|2219.8|2219.5|2220.1|2219.8|2219.3|2219|108
1638381230000|2021-12-01 17:53:50|2219.7|2219.4|2219.3|2219|2220.1|2219.8|2219.3|2219|53
1638381240000|2021-12-01 17:54:00|2219.4|2219.1|2218.8|2218.5|2219.6|2219.3|2218.7|2218.4|86
1638381250000|2021-12-01 17:54:10|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.3|2218|32
1638381260000|2021-12-01 17:54:20|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.5|2218.2|35
1638381270000|2021-12-01 17:54:30|2218.4|2218.1|2218|2217.7|2218.5|2218.2|2217.8|2217.5|120
1638381280000|2021-12-01 17:54:40|2217.9|2217.6|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|36
1638381290000|2021-12-01 17:54:50|2218|2217.7|2216.4|2216.1|2218.2|2217.9|2216.4|2216.1|160
1638381300000|2021-12-01 17:55:00|2216.6|2216.3|2214.7|2214.4|2216.9|2216.6|2214.7|2214.4|830
1638381310000|2021-12-01 17:55:10|2214.9|2214.6|2214.6|2214.3|2215.1|2214.8|2213.8|2213.5|173
1638381320000|2021-12-01 17:55:20|2214.8|2214.5|2214.1|2213.8|2214.9|2214.6|2213.8|2213.5|108
1638381330000|2021-12-01 17:55:30|2214.2|2213.9|2216.2|2215.9|2216.2|2215.9|2214.2|2213.9|488
1638381340000|2021-12-01 17:55:40|2215.9|2215.6|2216.3|2216|2216.5|2216.2|2215.5|2215.2|175
1638381350000|2021-12-01 17:55:50|2216.4|2216.1|2216|2215.7|2216.9|2216.6|2215.6|2215.3|84
1638381360000|2021-12-01 17:56:00|2216.1|2215.8|2216.1|2215.8|2216.4|2216.1|2215.4|2215.1|167
1638381370000|2021-12-01 17:56:10|2216.2|2215.9|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|142
1638381380000|2021-12-01 17:56:20|2215.7|2215.4|2214.5|2214.2|2216.1|2215.8|2214.1|2213.8|817
1638381390000|2021-12-01 17:56:30|2214.3|2214|2215.1|2214.8|2215.6|2215.3|2213.9|2213.6|232
1638381400000|2021-12-01 17:56:40|2215|2214.7|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|66
1638381410000|2021-12-01 17:56:50|2214.8|2214.5|2213.7|2213.4|2215|2214.7|2213.5|2213.2|230
1638381420000|2021-12-01 17:57:00|2213.9|2213.6|2213.4|2213.1|2214|2213.7|2213.3|2213|175
1638381430000|2021-12-01 17:57:10|2213.5|2213.2|2211.8|2211.5|2213.6|2213.3|2211.5|2211.2|255
1638381440000|2021-12-01 17:57:20|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.3|2211|96
1638381450000|2021-12-01 17:57:30|2212.2|2211.9|2212.3|2212|2213.1|2212.8|2212.2|2211.9|58
1638381460000|2021-12-01 17:57:40|2212.4|2212.1|2212.8|2212.5|2212.9|2212.6|2212.3|2212|41
1638381470000|2021-12-01 17:57:50|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.5|2212.2|54
1638381480000|2021-12-01 17:58:00|2213.4|2213.1|2212.5|2212.2|2213.6|2213.3|2212.5|2212.2|110
1638381490000|2021-12-01 17:58:10|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|78
1638381500000|2021-12-01 17:58:20|2212.3|2212|2211.2|2210.9|2212.4|2212.1|2211.2|2210.9|158
1638381510000|2021-12-01 17:58:30|2211.3|2211|2211.1|2210.8|2211.5|2211.2|2210.6|2210.3|87
1638381520000|2021-12-01 17:58:40|2211|2210.7|2212.8|2212.5|2213.2|2212.9|2211|2210.7|118
1638381530000|2021-12-01 17:58:50|2212.9|2212.6|2211.5|2211.2|2212.9|2212.6|2211.5|2211.2|65
1638381540000|2021-12-01 17:59:00|2211.4|2211.1|2211.1|2210.8|2211.7|2211.4|2210.7|2210.4|232
1638381550000|2021-12-01 17:59:10|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|127
1638381560000|2021-12-01 17:59:20|2211|2210.7|2210|2209.7|2211.2|2210.9|2209.7|2209.4|150
1638381570000|2021-12-01 17:59:30|2209.9|2209.6|2209.3|2209|2210.1|2209.8|2209.1|2208.8|96
1638381580000|2021-12-01 17:59:40|2209.4|2209.1|2209.2|2208.9|2210.2|2209.9|2209.2|2208.9|181
1638381590000|2021-12-01 17:59:50|2209.3|2209|2210.3|2210|2210.6|2210.3|2208.9|2208.6|82
1638381600000|2021-12-01 18:00:00|2210.6|2210.3|2210.2|2209.9|2210.7|2210.4|2209|2208.7|136
1638381610000|2021-12-01 18:00:10|2210.3|2210|2211.2|2210.9|2211.2|2210.9|2210|2209.7|103
1638381620000|2021-12-01 18:00:20|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.7|2210.4|94
1638381630000|2021-12-01 18:00:30|2211|2210.7|2210.9|2210.6|2211.3|2211|2210.8|2210.5|108
1638381640000|2021-12-01 18:00:40|2211|2210.7|2211.1|2210.8|2212.3|2212|2211|2210.7|198
1638381650000|2021-12-01 18:00:50|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2210.7|2210.4|110
1638381660000|2021-12-01 18:01:00|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.6|2210.3|117
1638381670000|2021-12-01 18:01:10|2210.8|2210.5|2210.2|2209.9|2210.8|2210.5|2210|2209.7|177
1638381680000|2021-12-01 18:01:20|2210.3|2210|2211.5|2211.2|2211.6|2211.3|2210.2|2209.9|154
1638381690000|2021-12-01 18:01:30|2211.7|2211.4|2212.8|2212.5|2213.7|2213.4|2211.7|2211.4|230
1638381700000|2021-12-01 18:01:40|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.1|2211.8|257
1638381710000|2021-12-01 18:01:50|2212.3|2212|2211.3|2211|2212.5|2212.2|2211.3|2211|145
1638381720000|2021-12-01 18:02:00|2211.2|2210.9|2210.6|2210.3|2211.6|2211.3|2210.5|2210.2|145
1638381730000|2021-12-01 18:02:10|2210.8|2210.5|2208.7|2208.4|2210.8|2210.5|2208.6|2208.3|187
1638381740000|2021-12-01 18:02:20|2208.9|2208.6|2209.2|2208.9|2209.5|2209.2|2208.4|2208.1|98
1638381750000|2021-12-01 18:02:30|2208.9|2208.6|2211.5|2211.2|2211.7|2211.4|2208.8|2208.5|169
1638381760000|2021-12-01 18:02:40|2211.4|2211.1|2212.1|2211.8|2212.2|2211.9|2211.4|2211.1|197
1638381770000|2021-12-01 18:02:50|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2211.8|2211.5|73
1638381780000|2021-12-01 18:03:00|2212.1|2211.8|2211.5|2211.2|2212.1|2211.8|2211|2210.7|84
1638381790000|2021-12-01 18:03:10|2211.4|2211.1|2212.2|2211.9|2212.5|2212.2|2211.3|2211|58
1638381800000|2021-12-01 18:03:20|2212.1|2211.8|2211.5|2211.2|2212.1|2211.8|2209.6|2209.3|456
1638381810000|2021-12-01 18:03:30|2211.4|2211.1|2211.3|2211|2212.1|2211.8|2211.3|2211|121
1638381820000|2021-12-01 18:03:40|2211.4|2211.1|2212.1|2211.8|2212.2|2211.9|2211|2210.7|126
1638381830000|2021-12-01 18:03:50|2211.8|2211.5|2211.4|2211.1|2212|2211.7|2211.4|2211.1|48
1638381840000|2021-12-01 18:04:00|2211.3|2211|2210.5|2210.2|2211.7|2211.4|2210.4|2210.1|89
1638381850000|2021-12-01 18:04:10|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.2|2208.9|166
1638381860000|2021-12-01 18:04:20|2210|2209.7|2210|2209.7|2210.2|2209.9|2209.7|2209.4|42
1638381870000|2021-12-01 18:04:30|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|33
1638381880000|2021-12-01 18:04:40|2209.5|2209.2|2208.9|2208.6|2209.8|2209.5|2208.4|2208.1|114
1638381890000|2021-12-01 18:04:50|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|87
1638381900000|2021-12-01 18:05:00|2209.6|2209.3|2210.9|2210.6|2211.1|2210.8|2209.6|2209.3|101
1638381910000|2021-12-01 18:05:10|2210.8|2210.5|2210.4|2210.1|2211.3|2211|2208.7|2208.4|454
1638381920000|2021-12-01 18:05:20|2209.9|2209.6|2210.9|2210.6|2211.2|2210.9|2209.9|2209.6|142
1638381930000|2021-12-01 18:05:30|2210.8|2210.5|2210|2209.7|2210.8|2210.5|2210|2209.7|112
1638381940000|2021-12-01 18:05:40|2209.8|2209.5|2210.5|2210.2|2211.4|2211.1|2209.8|2209.5|63
1638381950000|2021-12-01 18:05:50|2210.8|2210.5|2209|2208.7|2210.8|2210.5|2209|2208.7|40
1638381960000|2021-12-01 18:06:00|2209.1|2208.8|2209.1|2208.8|2209.4|2209.1|2208.3|2208|76
1638381970000|2021-12-01 18:06:10|2209|2208.7|2207|2206.7|2209.3|2209|2207|2206.7|141
1638381980000|2021-12-01 18:06:20|2206.9|2206.6|2206.9|2206.6|2207.3|2207|2206.8|2206.5|69
1638381990000|2021-12-01 18:06:30|2206.8|2206.5|2206.3|2206|2206.9|2206.6|2206|2205.7|141
1638382000000|2021-12-01 18:06:40|2206.1|2205.8|2206|2205.7|2206.5|2206.2|2205.9|2205.6|91
1638382010000|2021-12-01 18:06:50|2206.2|2205.9|2204.2|2203.9|2206.2|2205.9|2204.2|2203.9|435
1638382020000|2021-12-01 18:07:00|2204.5|2204.2|2204.4|2204.1|2205|2204.7|2204.2|2203.9|227
1638382030000|2021-12-01 18:07:10|2204.5|2204.2|2204|2203.7|2204.6|2204.3|2203.8|2203.5|333
1638382040000|2021-12-01 18:07:20|2204.1|2203.8|2202.9|2202.6|2204.1|2203.8|2201.6|2201.3|492
1638382050000|2021-12-01 18:07:30|2202.5|2202.2|2201.4|2201.1|2203.1|2202.8|2201.4|2201.1|412
1638382060000|2021-12-01 18:07:40|2201|2200.7|2200.5|2200.2|2201.1|2200.8|2199.7|2199.4|521
1638382070000|2021-12-01 18:07:50|2200.3|2200|2200.5|2200.2|2200.9|2200.6|2199.9|2199.6|147
1638382080000|2021-12-01 18:08:00|2200.4|2200.1|2200.3|2200|2200.9|2200.6|2199.8|2199.5|146
1638382090000|2021-12-01 18:08:10|2200.1|2199.8|2200.3|2200|2200.7|2200.4|2200|2199.7|164
1638382100000|2021-12-01 18:08:20|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2199.5|2199.2|286
1638382110000|2021-12-01 18:08:30|2200.7|2200.4|2200.8|2200.5|2201.1|2200.8|2200.2|2199.9|267
1638382120000|2021-12-01 18:08:40|2200.7|2200.4|2200.8|2200.5|2201.1|2200.8|2200.2|2199.9|187
1638382130000|2021-12-01 18:08:50|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.7|2200.4|205
1638382140000|2021-12-01 18:09:00|2201.5|2201.2|2200.9|2200.6|2201.5|2201.2|2200.6|2200.3|117
1638382150000|2021-12-01 18:09:10|2201|2200.7|2202.5|2202.2|2202.5|2202.2|2201|2200.7|182
1638382160000|2021-12-01 18:09:20|2202.4|2202.1|2202.8|2202.5|2203|2202.7|2202.1|2201.8|169
1638382170000|2021-12-01 18:09:30|2202.9|2202.6|2201.4|2201.1|2203.2|2202.9|2201.1|2200.8|126
1638382180000|2021-12-01 18:09:40|2201.5|2201.2|2201.8|2201.5|2202.1|2201.8|2201.5|2201.2|57
1638382190000|2021-12-01 18:09:50|2202|2201.7|2201.6|2201.3|2202.7|2202.4|2201.1|2200.8|152
1638382200000|2021-12-01 18:10:00|2201.5|2201.2|2201.5|2201.2|2201.8|2201.5|2201|2200.7|62
1638382210000|2021-12-01 18:10:10|2201.4|2201.1|2199.6|2199.3|2201.4|2201.1|2199.6|2199.3|189
1638382220000|2021-12-01 18:10:20|2199.7|2199.4|2199.7|2199.4|2200|2199.7|2199.5|2199.2|61
1638382230000|2021-12-01 18:10:30|2199.9|2199.6|2200.6|2200.3|2200.6|2200.3|2199.7|2199.4|45
1638382240000|2021-12-01 18:10:40|2200.5|2200.2|2200.6|2200.3|2201.3|2201|2200.4|2200.1|89
1638382250000|2021-12-01 18:10:50|2200.7|2200.4|2201.3|2201|2201.3|2201|2200.3|2200|151
1638382260000|2021-12-01 18:11:00|2201.4|2201.1|2201.3|2201|2202.2|2201.9|2201.3|2201|194
1638382270000|2021-12-01 18:11:10|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.7|2200.4|104
1638382280000|2021-12-01 18:11:20|2201|2200.7|2201.3|2201|2201.4|2201.1|2200|2199.7|73
1638382290000|2021-12-01 18:11:30|2200.8|2200.5|2200.3|2200|2201.2|2200.9|2200.2|2199.9|115
1638382300000|2021-12-01 18:11:40|2200.5|2200.2|2199.9|2199.6|2200.5|2200.2|2199.9|2199.6|85
1638382310000|2021-12-01 18:11:50|2200.1|2199.8|2200|2199.7|2200.4|2200.1|2199.3|2199|131
1638382320000|2021-12-01 18:12:00|2200.1|2199.8|2199.5|2199.2|2200.3|2200|2199.3|2199|100
1638382330000|2021-12-01 18:12:10|2199.3|2199|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|122
1638382340000|2021-12-01 18:12:20|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2199.7|2199.4|153
1638382350000|2021-12-01 18:12:30|2200.7|2200.4|2201.4|2201.1|2201.4|2201.1|2200.7|2200.4|70
1638382360000|2021-12-01 18:12:40|2201.3|2201|2201.4|2201.1|2201.6|2201.3|2201|2200.7|49
1638382370000|2021-12-01 18:12:50|2201.3|2201|2200.1|2199.8|2201.5|2201.2|2200.1|2199.8|38
1638382380000|2021-12-01 18:13:00|2200|2199.7|2200.5|2200.2|2200.5|2200.2|2199.4|2199.1|75
1638382390000|2021-12-01 18:13:10|2200.3|2200|2201.4|2201.1|2201.8|2201.5|2200.3|2200|46
1638382400000|2021-12-01 18:13:20|2201.3|2201|2200.1|2199.8|2201.3|2201|2200.1|2199.8|33
1638382410000|2021-12-01 18:13:30|2199.9|2199.6|2197.7|2197.4|2200|2199.7|2197.6|2197.3|152
1638382420000|2021-12-01 18:13:40|2197.6|2197.3|2196.8|2196.5|2197.6|2197.3|2196|2195.7|230
1638382430000|2021-12-01 18:13:50|2196.6|2196.3|2196.7|2196.4|2196.9|2196.6|2196|2195.7|99
1638382440000|2021-12-01 18:14:00|2197.2|2196.9|2197.7|2197.4|2198.5|2198.2|2197|2196.7|91
1638382450000|2021-12-01 18:14:10|2198|2197.7|2198.6|2198.3|2198.8|2198.5|2197.9|2197.6|104
1638382460000|2021-12-01 18:14:20|2198.7|2198.4|2199.5|2199.2|2199.6|2199.3|2198.7|2198.4|99
1638382470000|2021-12-01 18:14:30|2199.7|2199.4|2200.7|2200.4|2200.9|2200.6|2199.4|2199.1|112
1638382480000|2021-12-01 18:14:40|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.5|2200.2|135
1638382490000|2021-12-01 18:14:50|2200.9|2200.6|2201.6|2201.3|2201.8|2201.5|2200.8|2200.5|105
1638382500000|2021-12-01 18:15:00|2201.1|2200.8|2200.7|2200.4|2201.6|2201.3|2200|2199.7|143
1638382510000|2021-12-01 18:15:10|2200.6|2200.3|2200.4|2200.1|2201.2|2200.9|2199.9|2199.6|130
1638382520000|2021-12-01 18:15:20|2200.2|2199.9|2201.8|2201.5|2201.8|2201.5|2200|2199.7|181
1638382530000|2021-12-01 18:15:30|2201.6|2201.3|2202.6|2202.3|2202.7|2202.4|2201.6|2201.3|153
1638382540000|2021-12-01 18:15:40|2202.5|2202.2|2203.1|2202.8|2203.1|2202.8|2202.4|2202.1|206
1638382550000|2021-12-01 18:15:50|2203.4|2203.1|2203.7|2203.4|2203.9|2203.6|2202.8|2202.5|169
1638382560000|2021-12-01 18:16:00|2203.6|2203.3|2204|2203.7|2204.7|2204.4|2203.3|2203|100
1638382570000|2021-12-01 18:16:10|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2202.9|2202.6|41
1638382580000|2021-12-01 18:16:20|2203.6|2203.3|2204.2|2203.9|2204.2|2203.9|2203.3|2203|79
1638382590000|2021-12-01 18:16:30|2204.3|2204|2204|2203.7|2204.4|2204.1|2203.7|2203.4|62
1638382600000|2021-12-01 18:16:40|2204.1|2203.8|2204.1|2203.8|2204.3|2204|2203.8|2203.5|90
1638382610000|2021-12-01 18:16:50|2204|2203.7|2203.5|2203.2|2204.1|2203.8|2203.3|2203|78
1638382620000|2021-12-01 18:17:00|2203.4|2203.1|2202.7|2202.4|2203.4|2203.1|2202.5|2202.2|108
1638382630000|2021-12-01 18:17:10|2202.6|2202.3|2201.7|2201.4|2202.8|2202.5|2201.6|2201.3|107
1638382640000|2021-12-01 18:17:20|2201.6|2201.3|2199.1|2198.8|2201.6|2201.3|2198.7|2198.4|375
1638382650000|2021-12-01 18:17:30|2199.4|2199.1|2199.3|2199|2200.6|2200.3|2198.8|2198.5|287
1638382660000|2021-12-01 18:17:40|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2198.1|2197.8|56
1638382670000|2021-12-01 18:17:50|2199.3|2199|2200.2|2199.9|2201.3|2201|2199.2|2198.9|136
1638382680000|2021-12-01 18:18:00|2200.4|2200.1|2200.6|2200.3|2200.9|2200.6|2199.7|2199.4|131
1638382690000|2021-12-01 18:18:10|2200.8|2200.5|2201.4|2201.1|2201.6|2201.3|2200.8|2200.5|62
1638382700000|2021-12-01 18:18:20|2201.6|2201.3|2200.8|2200.5|2201.9|2201.6|2200.8|2200.5|70
1638382710000|2021-12-01 18:18:30|2201|2200.7|2200.1|2199.8|2201|2200.7|2200.1|2199.8|49
1638382720000|2021-12-01 18:18:40|2200.4|2200.1|2200.3|2200|2200.6|2200.3|2200.3|2200|33
1638382730000|2021-12-01 18:18:50|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200|2199.7|24
1638382740000|2021-12-01 18:19:00|2199.8|2199.5|2199.6|2199.3|2200.2|2199.9|2199.2|2198.9|63
1638382750000|2021-12-01 18:19:10|2199.3|2199|2198.7|2198.4|2199.4|2199.1|2198.5|2198.2|67
1638382760000|2021-12-01 18:19:20|2198.8|2198.5|2198.4|2198.1|2199.1|2198.8|2198.1|2197.8|69
1638382770000|2021-12-01 18:19:30|2198.5|2198.2|2198.2|2197.9|2198.8|2198.5|2198|2197.7|46
1638382780000|2021-12-01 18:19:40|2197.9|2197.6|2196.8|2196.5|2198.1|2197.8|2196.3|2196|163
1638382790000|2021-12-01 18:19:50|2196.9|2196.6|2195.9|2195.6|2197.3|2197|2195.9|2195.6|276
1638382800000|2021-12-01 18:20:00|2196.3|2196|2197.4|2197.1|2198.6|2198.3|2196.2|2195.9|187
1638382810000|2021-12-01 18:20:10|2197.6|2197.3|2198.3|2198|2198.8|2198.5|2197.6|2197.3|54
1638382820000|2021-12-01 18:20:20|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2197.6|2197.3|33
1638382830000|2021-12-01 18:20:30|2198.4|2198.1|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|44
1638382840000|2021-12-01 18:20:40|2199|2198.7|2200|2199.7|2200.2|2199.9|2199|2198.7|84
1638382850000|2021-12-01 18:20:50|2200.1|2199.8|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|77
1638382860000|2021-12-01 18:21:00|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2199.5|2199.2|45
1638382870000|2021-12-01 18:21:10|2200.2|2199.9|2199.4|2199.1|2200.4|2200.1|2199.3|2199|28
1638382880000|2021-12-01 18:21:20|2199.6|2199.3|2198.6|2198.3|2199.6|2199.3|2198.4|2198.1|55
1638382890000|2021-12-01 18:21:30|2198.2|2197.9|2198.6|2198.3|2198.8|2198.5|2197.6|2197.3|79
1638382900000|2021-12-01 18:21:40|2198.7|2198.4|2198.7|2198.4|2199.1|2198.8|2198.3|2198|383
1638382910000|2021-12-01 18:21:50|2198.8|2198.5|2198.9|2198.6|2199.2|2198.9|2198.7|2198.4|241
1638382920000|2021-12-01 18:22:00|2198.6|2198.3|2201.4|2201.1|2201.4|2201.1|2198.6|2198.3|172
1638382930000|2021-12-01 18:22:10|2201.5|2201.2|2202|2201.7|2202.1|2201.8|2201|2200.7|87
1638382940000|2021-12-01 18:22:20|2201.9|2201.6|2202.2|2201.9|2202.3|2202|2201.6|2201.3|121
1638382950000|2021-12-01 18:22:30|2202.1|2201.8|2202|2201.7|2202.4|2202.1|2201.7|2201.4|99
1638382960000|2021-12-01 18:22:40|2202.1|2201.8|2202.2|2201.9|2202.4|2202.1|2201.9|2201.6|66
1638382970000|2021-12-01 18:22:50|2202|2201.7|2202.8|2202.5|2202.9|2202.6|2201.6|2201.3|74
1638382980000|2021-12-01 18:23:00|2203|2202.7|2201.6|2201.3|2203.2|2202.9|2201.6|2201.3|128
1638382990000|2021-12-01 18:23:10|2201.7|2201.4|2201.9|2201.6|2202.7|2202.4|2201.7|2201.4|93
1638383000000|2021-12-01 18:23:20|2202|2201.7|2202.5|2202.2|2202.7|2202.4|2201.7|2201.4|46
1638383010000|2021-12-01 18:23:30|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|82
1638383020000|2021-12-01 18:23:40|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.1|2201.8|33
1638383030000|2021-12-01 18:23:50|2202.1|2201.8|2202.7|2202.4|2202.7|2202.4|2202|2201.7|45
1638383040000|2021-12-01 18:24:00|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.4|2202.1|132
1638383050000|2021-12-01 18:24:10|2202.7|2202.4|2202.6|2202.3|2202.9|2202.6|2201.9|2201.6|83
1638383060000|2021-12-01 18:24:20|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.3|2202|52
1638383070000|2021-12-01 18:24:30|2202.7|2202.4|2203.6|2203.3|2203.9|2203.6|2202.7|2202.4|107
1638383080000|2021-12-01 18:24:40|2203.5|2203.2|2203.2|2202.9|2203.8|2203.5|2203.1|2202.8|64
1638383090000|2021-12-01 18:24:50|2203.4|2203.1|2203.5|2203.2|2203.8|2203.5|2203.3|2203|37
1638383100000|2021-12-01 18:25:00|2203.4|2203.1|2203.7|2203.4|2203.7|2203.4|2202.9|2202.6|68
1638383110000|2021-12-01 18:25:10|2203.8|2203.5|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|60
1638383120000|2021-12-01 18:25:20|2203|2202.7|2203.5|2203.2|2203.7|2203.4|2203|2202.7|46
1638383130000|2021-12-01 18:25:30|2203.4|2203.1|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|95
1638383140000|2021-12-01 18:25:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|227
1638383150000|2021-12-01 18:25:50|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|42
1638383160000|2021-12-01 18:26:00|2204|2203.7|2204.7|2204.4|2204.7|2204.4|2203.7|2203.4|88
1638383170000|2021-12-01 18:26:10|2204.6|2204.3|2205.3|2205|2206|2205.7|2204.6|2204.3|320
1638383180000|2021-12-01 18:26:20|2205.2|2204.9|2204.9|2204.6|2205.3|2205|2204.3|2204|60
1638383190000|2021-12-01 18:26:30|2204.8|2204.5|2204.7|2204.4|2205.1|2204.8|2204.6|2204.3|26
1638383200000|2021-12-01 18:26:40|2204.8|2204.5|2205.1|2204.8|2205.3|2205|2204.6|2204.3|102
1638383210000|2021-12-01 18:26:50|2205|2204.7|2205.2|2204.9|2205.3|2205|2204.8|2204.5|94
1638383220000|2021-12-01 18:27:00|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|102
1638383230000|2021-12-01 18:27:10|2205.3|2205|2205.4|2205.1|2205.7|2205.4|2205.3|2205|113
1638383240000|2021-12-01 18:27:20|2205.2|2204.9|2205.7|2205.4|2205.7|2205.4|2205.2|2204.9|81
1638383250000|2021-12-01 18:27:30|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|38
1638383260000|2021-12-01 18:27:40|2205.8|2205.5|2206.2|2205.9|2206.3|2206|2205.6|2205.3|38
1638383270000|2021-12-01 18:27:50|2206.1|2205.8|2206.8|2206.5|2206.8|2206.5|2205.9|2205.6|53
1638383280000|2021-12-01 18:28:00|2206.5|2206.2|2205.6|2205.3|2206.5|2206.2|2205.2|2204.9|74
1638383290000|2021-12-01 18:28:10|2205.4|2205.1|2204.7|2204.4|2205.4|2205.1|2204.7|2204.4|56
1638383300000|2021-12-01 18:28:20|2204.8|2204.5|2205.2|2204.9|2205.5|2205.2|2204.8|2204.5|76
1638383310000|2021-12-01 18:28:30|2205.3|2205|2205.5|2205.2|2205.7|2205.4|2205.3|2205|60
1638383320000|2021-12-01 18:28:40|2205.4|2205.1|2204.9|2204.6|2205.4|2205.1|2204.8|2204.5|62
1638383330000|2021-12-01 18:28:50|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2203.9|2203.6|64
1638383340000|2021-12-01 18:29:00|2204.2|2203.9|2204.9|2204.6|2205|2204.7|2204.2|2203.9|40
1638383350000|2021-12-01 18:29:10|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|25
1638383360000|2021-12-01 18:29:20|2204.8|2204.5|2204.5|2204.2|2205|2204.7|2204.5|2204.2|23
1638383370000|2021-12-01 18:29:30|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2204.5|2204.2|55
1638383380000|2021-12-01 18:29:40|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.6|2204.3|85
1638383390000|2021-12-01 18:29:50|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.4|2204.1|29
1638383400000|2021-12-01 18:30:00|2205|2204.7|2204.7|2204.4|2205.1|2204.8|2204.6|2204.3|143
1638383410000|2021-12-01 18:30:10|2204.6|2204.3|2204.9|2204.6|2205.1|2204.8|2204.6|2204.3|61
1638383420000|2021-12-01 18:30:20|2205|2204.7|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|111
1638383430000|2021-12-01 18:30:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|59
1638383440000|2021-12-01 18:30:40|2205|2204.7|2203.8|2203.5|2205|2204.7|2203.8|2203.5|97
1638383450000|2021-12-01 18:30:50|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.1|2202.8|79
1638383460000|2021-12-01 18:31:00|2203.5|2203.2|2204.3|2204|2204.5|2204.2|2203.4|2203.1|108
1638383470000|2021-12-01 18:31:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2203.9|2203.6|42
1638383480000|2021-12-01 18:31:20|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|75
1638383490000|2021-12-01 18:31:30|2204.4|2204.1|2202.8|2202.5|2204.4|2204.1|2202|2201.7|139
1638383500000|2021-12-01 18:31:40|2202.7|2202.4|2199.8|2199.5|2202.9|2202.6|2199.4|2199.1|125
1638383510000|2021-12-01 18:31:50|2199.9|2199.6|2198.7|2198.4|2200.1|2199.8|2198.3|2198|99
1638383520000|2021-12-01 18:32:00|2199.1|2198.8|2200.8|2200.5|2200.9|2200.6|2199.1|2198.8|136
1638383530000|2021-12-01 18:32:10|2200.9|2200.6|2200.4|2200.1|2201.1|2200.8|2199.6|2199.3|47
1638383540000|2021-12-01 18:32:20|2200.1|2199.8|2200.1|2199.8|2200.7|2200.4|2200|2199.7|71
1638383550000|2021-12-01 18:32:30|2200|2199.7|2201.2|2200.9|2201.3|2201|2200|2199.7|84
1638383560000|2021-12-01 18:32:40|2201.1|2200.8|2201.3|2201|2201.5|2201.2|2200.7|2200.4|41
1638383570000|2021-12-01 18:32:50|2201.5|2201.2|2198.6|2198.3|2201.5|2201.2|2198.5|2198.2|408
1638383580000|2021-12-01 18:33:00|2198.8|2198.5|2200|2199.7|2200.2|2199.9|2198.8|2198.5|127
1638383590000|2021-12-01 18:33:10|2199.9|2199.6|2200.3|2200|2200.4|2200.1|2199.6|2199.3|53
1638383600000|2021-12-01 18:33:20|2200.1|2199.8|2200.6|2200.3|2200.8|2200.5|2200.1|2199.8|58
1638383610000|2021-12-01 18:33:30|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2199.8|2199.5|22
1638383620000|2021-12-01 18:33:40|2200.8|2200.5|2201.1|2200.8|2201.5|2201.2|2200.6|2200.3|121
1638383630000|2021-12-01 18:33:50|2200.9|2200.6|2201.6|2201.3|2202|2201.7|2200.9|2200.6|43
1638383640000|2021-12-01 18:34:00|2201.5|2201.2|2200.4|2200.1|2201.5|2201.2|2200.3|2200|54
1638383650000|2021-12-01 18:34:10|2200.7|2200.4|2200.7|2200.4|2201.1|2200.8|2200.2|2199.9|35
1638383660000|2021-12-01 18:34:20|2200.8|2200.5|2200.7|2200.4|2201.2|2200.9|2200.4|2200.1|20
1638383670000|2021-12-01 18:34:30|2200.8|2200.5|2200.7|2200.4|2201.1|2200.8|2200.6|2200.3|17
1638383680000|2021-12-01 18:34:40|2201.1|2200.8|2200.9|2200.6|2201.4|2201.1|2200.8|2200.5|42
1638383690000|2021-12-01 18:34:50|2200.8|2200.5|2200.6|2200.3|2201|2200.7|2200.2|2199.9|39
1638383700000|2021-12-01 18:35:00|2200.5|2200.2|2201|2200.7|2201.1|2200.8|2200.1|2199.8|128
1638383710000|2021-12-01 18:35:10|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.6|2200.3|58
1638383720000|2021-12-01 18:35:20|2200.8|2200.5|2200.4|2200.1|2201|2200.7|2200.3|2200|35
1638383730000|2021-12-01 18:35:30|2200.3|2200|2200.9|2200.6|2201|2200.7|2200.3|2200|51
1638383740000|2021-12-01 18:35:40|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.3|2200|55
1638383750000|2021-12-01 18:35:50|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2199.4|2199.1|65
1638383760000|2021-12-01 18:36:00|2200.4|2200.1|2200.9|2200.6|2201|2200.7|2200.3|2200|152
1638383770000|2021-12-01 18:36:10|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|41
1638383780000|2021-12-01 18:36:20|2200.8|2200.5|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|33
1638383790000|2021-12-01 18:36:30|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2199.9|2199.6|32
1638383800000|2021-12-01 18:36:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|20
1638383810000|2021-12-01 18:36:50|2200.5|2200.2|2199.9|2199.6|2200.6|2200.3|2199.6|2199.3|50
1638383820000|2021-12-01 18:37:00|2200.1|2199.8|2200.3|2200|2200.9|2200.6|2200|2199.7|105
1638383830000|2021-12-01 18:37:10|2200.1|2199.8|2199.9|2199.6|2200.5|2200.2|2199.6|2199.3|52
1638383840000|2021-12-01 18:37:20|2200|2199.7|2200|2199.7|2200.3|2200|2199.8|2199.5|46
1638383850000|2021-12-01 18:37:30|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.7|2199.4|43
1638383860000|2021-12-01 18:37:40|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2200|2199.7|119
1638383870000|2021-12-01 18:37:50|2200.2|2199.9|2201.7|2201.4|2201.9|2201.6|2200.2|2199.9|211
1638383880000|2021-12-01 18:38:00|2201.6|2201.3|2201.3|2201|2202.2|2201.9|2201.2|2200.9|56
1638383890000|2021-12-01 18:38:10|2201.4|2201.1|2202.3|2202|2202.3|2202|2201.4|2201.1|68
1638383900000|2021-12-01 18:38:20|2202.4|2202.1|2202.3|2202|2202.7|2202.4|2202.1|2201.8|121
1638383910000|2021-12-01 18:38:30|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|157
1638383920000|2021-12-01 18:38:40|2203|2202.7|2203.5|2203.2|2203.7|2203.4|2202.9|2202.6|269
1638383930000|2021-12-01 18:38:50|2203.6|2203.3|2204.3|2204|2204.3|2204|2203.4|2203.1|46
1638383940000|2021-12-01 18:39:00|2204.2|2203.9|2203.2|2202.9|2204.3|2204|2202.8|2202.5|248
1638383950000|2021-12-01 18:39:10|2203|2202.7|2202.7|2202.4|2203.3|2203|2202.7|2202.4|47
1638383960000|2021-12-01 18:39:20|2203.1|2202.8|2202.2|2201.9|2203.1|2202.8|2202|2201.7|71
1638383970000|2021-12-01 18:39:30|2202.5|2202.2|2201.9|2201.6|2202.5|2202.2|2201.8|2201.5|133
1638383980000|2021-12-01 18:39:40|2201.8|2201.5|2201.8|2201.5|2202.1|2201.8|2201.3|2201|51
1638383990000|2021-12-01 18:39:50|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|14
1638384000000|2021-12-01 18:40:00|2201.7|2201.4|2202.4|2202.1|2202.4|2202.1|2201.6|2201.3|99
1638384010000|2021-12-01 18:40:10|2202.6|2202.3|2201.9|2201.6|2202.7|2202.4|2201.9|2201.6|77
1638384020000|2021-12-01 18:40:20|2202|2201.7|2201.9|2201.6|2202.3|2202|2201.5|2201.2|55
1638384030000|2021-12-01 18:40:30|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|69
1638384040000|2021-12-01 18:40:40|2202|2201.7|2201.6|2201.3|2202.2|2201.9|2201.4|2201.1|78
1638384050000|2021-12-01 18:40:50|2201.9|2201.6|2201.1|2200.8|2201.9|2201.6|2201.1|2200.8|37
1638384060000|2021-12-01 18:41:00|2201.4|2201.1|2202.1|2201.8|2202.3|2202|2201.4|2201.1|33
1638384070000|2021-12-01 18:41:10|2202.2|2201.9|2202.5|2202.2|2202.7|2202.4|2202|2201.7|27
1638384080000|2021-12-01 18:41:20|2202.4|2202.1|2202.8|2202.5|2203.1|2202.8|2202.4|2202.1|82
1638384090000|2021-12-01 18:41:30|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.1|2201.8|62
1638384100000|2021-12-01 18:41:40|2202.5|2202.2|2202.3|2202|2202.6|2202.3|2202.1|2201.8|73
1638384110000|2021-12-01 18:41:50|2202.2|2201.9|2201.9|2201.6|2202.3|2202|2201.9|2201.6|25
1638384120000|2021-12-01 18:42:00|2201.8|2201.5|2200.8|2200.5|2202.2|2201.9|2200.8|2200.5|68
1638384130000|2021-12-01 18:42:10|2200.9|2200.6|2198.8|2198.5|2200.9|2200.6|2198.5|2198.2|152
1638384140000|2021-12-01 18:42:20|2198.6|2198.3|2198.4|2198.1|2199.1|2198.8|2198.2|2197.9|79
1638384150000|2021-12-01 18:42:30|2198.3|2198|2196.3|2196|2198.4|2198.1|2195.4|2195.1|373
1638384160000|2021-12-01 18:42:40|2196.2|2195.9|2193.5|2193.2|2196.3|2196|2193.5|2193.2|239
1638384170000|2021-12-01 18:42:50|2193.6|2193.3|2195.6|2195.3|2195.6|2195.3|2193.4|2193.1|261
1638384180000|2021-12-01 18:43:00|2195.1|2194.8|2194.6|2194.3|2195.6|2195.3|2194|2193.7|154
1638384190000|2021-12-01 18:43:10|2194.8|2194.5|2193.4|2193.1|2195.2|2194.9|2193.4|2193.1|120
1638384200000|2021-12-01 18:43:20|2193.5|2193.2|2194.1|2193.8|2194.6|2194.3|2193.1|2192.8|159
1638384210000|2021-12-01 18:43:30|2193.9|2193.6|2193.2|2192.9|2193.9|2193.6|2192.7|2192.4|107
1638384220000|2021-12-01 18:43:40|2193.1|2192.8|2192.4|2192.1|2193.2|2192.9|2191.8|2191.5|147
1638384230000|2021-12-01 18:43:50|2192.2|2191.9|2191|2190.7|2192.2|2191.9|2190.4|2190.1|204
1638384240000|2021-12-01 18:44:00|2191.9|2191.6|2191.9|2191.6|2192.4|2192.1|2191.5|2191.2|188
1638384250000|2021-12-01 18:44:10|2191.8|2191.5|2191.9|2191.6|2192.3|2192|2191.3|2191|101
1638384260000|2021-12-01 18:44:20|2191.7|2191.4|2192.7|2192.4|2192.7|2192.4|2191.4|2191.1|72
1638384270000|2021-12-01 18:44:30|2193.1|2192.8|2192.7|2192.4|2193.5|2193.2|2192.5|2192.2|88
1638384280000|2021-12-01 18:44:40|2192.8|2192.5|2192.3|2192|2192.8|2192.5|2191.3|2191|195
1638384290000|2021-12-01 18:44:50|2192.4|2192.1|2193.1|2192.8|2194.1|2193.8|2192.2|2191.9|101
1638384300000|2021-12-01 18:45:00|2192.9|2192.6|2192.3|2192|2193|2192.7|2191.9|2191.6|236
1638384310000|2021-12-01 18:45:10|2192.2|2191.9|2190.8|2190.5|2192.3|2192|2190.8|2190.5|211
1638384320000|2021-12-01 18:45:20|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.1|2189.8|155
1638384330000|2021-12-01 18:45:30|2190.8|2190.5|2189.2|2188.9|2190.8|2190.5|2189|2188.7|194
1638384340000|2021-12-01 18:45:40|2189.3|2189|2188.8|2188.5|2189.3|2189|2188.8|2188.5|119
1638384350000|2021-12-01 18:45:50|2188.4|2188.1|2187|2186.7|2188.5|2188.2|2187|2186.7|219
1638384360000|2021-12-01 18:46:00|2186.9|2186.6|2186.8|2186.5|2188.1|2187.8|2186.5|2186.2|205
1638384370000|2021-12-01 18:46:10|2186.7|2186.4|2186.9|2186.6|2187.6|2187.3|2186.7|2186.4|193
1638384380000|2021-12-01 18:46:20|2186.8|2186.5|2185.6|2185.3|2187.1|2186.8|2185.5|2185.2|157
1638384390000|2021-12-01 18:46:30|2185.5|2185.2|2187.3|2187|2187.4|2187.1|2185.4|2185.1|182
1638384400000|2021-12-01 18:46:40|2187.1|2186.8|2187.6|2187.3|2187.8|2187.5|2186.7|2186.4|218
1638384410000|2021-12-01 18:46:50|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.1|2186.8|58
1638384420000|2021-12-01 18:47:00|2187.8|2187.5|2188.5|2188.2|2188.9|2188.6|2187.8|2187.5|178
1638384430000|2021-12-01 18:47:10|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.3|2188|239
1638384440000|2021-12-01 18:47:20|2188.5|2188.2|2186.4|2186.1|2188.5|2188.2|2186.1|2185.8|103
1638384450000|2021-12-01 18:47:30|2186.5|2186.2|2186|2185.7|2186.7|2186.4|2185.9|2185.6|113
1638384460000|2021-12-01 18:47:40|2185.9|2185.6|2186|2185.7|2187|2186.7|2185.9|2185.6|109
1638384470000|2021-12-01 18:47:50|2185.9|2185.6|2185.7|2185.4|2186.2|2185.9|2185.3|2185|148
1638384480000|2021-12-01 18:48:00|2184.6|2184.3|2184|2183.7|2185|2184.7|2184|2183.7|410
1638384490000|2021-12-01 18:48:10|2184.4|2184.1|2183.5|2183.2|2184.8|2184.5|2183.4|2183.1|162
1638384500000|2021-12-01 18:48:20|2183.4|2183.1|2183.6|2183.3|2184|2183.7|2183.1|2182.8|131
1638384510000|2021-12-01 18:48:30|2183.7|2183.4|2184.1|2183.8|2184.5|2184.2|2183.3|2183|100
1638384520000|2021-12-01 18:48:40|2183.9|2183.6|2182.9|2182.6|2183.9|2183.6|2182.9|2182.6|81
1638384530000|2021-12-01 18:48:50|2182.8|2182.5|2182.9|2182.6|2183.2|2182.9|2182.6|2182.3|75
1638384540000|2021-12-01 18:49:00|2183.1|2182.8|2181.8|2181.5|2183.1|2182.8|2181.4|2181.1|154
1638384550000|2021-12-01 18:49:10|2181.5|2181.2|2180.5|2180.2|2181.6|2181.3|2180.2|2179.9|203
1638384560000|2021-12-01 18:49:20|2180.4|2180.1|2179.9|2179.6|2180.6|2180.3|2179.9|2179.6|203
1638384570000|2021-12-01 18:49:30|2180|2179.7|2180.6|2180.3|2180.6|2180.3|2179.6|2179.3|176
1638384580000|2021-12-01 18:49:40|2180.5|2180.2|2179.4|2179.1|2180.5|2180.2|2179.4|2179.1|149
1638384590000|2021-12-01 18:49:50|2179.3|2179|2179.7|2179.4|2179.7|2179.4|2179.1|2178.8|102
1638384600000|2021-12-01 18:50:00|2179.6|2179.3|2185.3|2185|2185.3|2185|2179.6|2179.3|628
1638384610000|2021-12-01 18:50:10|2185.6|2185.3|2186.2|2185.9|2186.4|2186.1|2184.9|2184.6|278
1638384620000|2021-12-01 18:50:20|2185.8|2185.5|2185|2184.7|2186.1|2185.8|2184.1|2183.8|212
1638384630000|2021-12-01 18:50:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|194
1638384640000|2021-12-01 18:50:40|2185.1|2184.8|2183.7|2183.4|2185.3|2185|2183.7|2183.4|217
1638384650000|2021-12-01 18:50:50|2183.6|2183.3|2185.1|2184.8|2185.1|2184.8|2183.3|2183|135
1638384660000|2021-12-01 18:51:00|2185.2|2184.9|2183.8|2183.5|2185.2|2184.9|2183|2182.7|153
1638384670000|2021-12-01 18:51:10|2184|2183.7|2188|2187.7|2188.3|2188|2184|2183.7|259
1638384680000|2021-12-01 18:51:20|2187.9|2187.6|2187.8|2187.5|2188.6|2188.3|2187.4|2187.1|219
1638384690000|2021-12-01 18:51:30|2188.2|2187.9|2186.7|2186.4|2188.2|2187.9|2186.6|2186.3|111
1638384700000|2021-12-01 18:51:40|2186.8|2186.5|2188.5|2188.2|2188.6|2188.3|2186.6|2186.3|141
1638384710000|2021-12-01 18:51:50|2188.8|2188.5|2188.8|2188.5|2189|2188.7|2188.6|2188.3|145
1638384720000|2021-12-01 18:52:00|2188.6|2188.3|2189.6|2189.3|2189.6|2189.3|2188.6|2188.3|235
1638384730000|2021-12-01 18:52:10|2189.5|2189.2|2190.9|2190.6|2190.9|2190.6|2189.1|2188.8|183
1638384740000|2021-12-01 18:52:20|2190.7|2190.4|2190.5|2190.2|2191.3|2191|2190|2189.7|189
1638384750000|2021-12-01 18:52:30|2190.7|2190.4|2190.6|2190.3|2191.2|2190.9|2190|2189.7|138
1638384760000|2021-12-01 18:52:40|2190.8|2190.5|2189.9|2189.6|2190.9|2190.6|2189.7|2189.4|139
1638384770000|2021-12-01 18:52:50|2190.2|2189.9|2190.1|2189.8|2190.8|2190.5|2189.6|2189.3|143
1638384780000|2021-12-01 18:53:00|2190.5|2190.2|2189.5|2189.2|2190.8|2190.5|2189.2|2188.9|122
1638384790000|2021-12-01 18:53:10|2189.7|2189.4|2190.7|2190.4|2191.2|2190.9|2189.6|2189.3|119
1638384800000|2021-12-01 18:53:20|2190.8|2190.5|2190.7|2190.4|2191.2|2190.9|2190.7|2190.4|52
1638384810000|2021-12-01 18:53:30|2190.4|2190.1|2190|2189.7|2190.6|2190.3|2189.7|2189.4|94
1638384820000|2021-12-01 18:53:40|2189.9|2189.6|2190.5|2190.2|2190.7|2190.4|2189.8|2189.5|136
1638384830000|2021-12-01 18:53:50|2190.4|2190.1|2190.1|2189.8|2190.9|2190.6|2190.1|2189.8|111
1638384840000|2021-12-01 18:54:00|2189.9|2189.6|2189|2188.7|2190.1|2189.8|2189|2188.7|135
1638384850000|2021-12-01 18:54:10|2189.1|2188.8|2188.2|2187.9|2189.2|2188.9|2188|2187.7|178
1638384860000|2021-12-01 18:54:20|2187.9|2187.6|2187.4|2187.1|2188.3|2188|2187.3|2187|190
1638384870000|2021-12-01 18:54:30|2187.5|2187.2|2186.7|2186.4|2187.8|2187.5|2186.6|2186.3|159
1638384880000|2021-12-01 18:54:40|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.5|2186.2|236
1638384890000|2021-12-01 18:54:50|2186.9|2186.6|2187.7|2187.4|2188.3|2188|2186.8|2186.5|275
1638384900000|2021-12-01 18:55:00|2187.4|2187.1|2188.4|2188.1|2188.5|2188.2|2187.4|2187.1|159
1638384910000|2021-12-01 18:55:10|2188.7|2188.4|2189.9|2189.6|2189.9|2189.6|2188.4|2188.1|129
1638384920000|2021-12-01 18:55:20|2190.5|2190.2|2192.1|2191.8|2192.4|2192.1|2190.5|2190.2|156
1638384930000|2021-12-01 18:55:30|2192.3|2192|2193|2192.7|2193.1|2192.8|2192|2191.7|127
1638384940000|2021-12-01 18:55:40|2192.9|2192.6|2194.1|2193.8|2194.4|2194.1|2192.9|2192.6|148
1638384950000|2021-12-01 18:55:50|2194|2193.7|2193.8|2193.5|2194.8|2194.5|2193.3|2193|98
1638384960000|2021-12-01 18:56:00|2193.7|2193.4|2191.1|2190.8|2193.7|2193.4|2191|2190.7|127
1638384970000|2021-12-01 18:56:10|2191|2190.7|2191.3|2191|2191.5|2191.2|2190.9|2190.6|67
1638384980000|2021-12-01 18:56:20|2191.4|2191.1|2191.6|2191.3|2191.9|2191.6|2190.6|2190.3|84
1638384990000|2021-12-01 18:56:30|2192|2191.7|2193.4|2193.1|2193.8|2193.5|2192|2191.7|126
1638385000000|2021-12-01 18:56:40|2193.6|2193.3|2193.8|2193.5|2194|2193.7|2193.1|2192.8|64
1638385010000|2021-12-01 18:56:50|2194|2193.7|2192.8|2192.5|2194.2|2193.9|2192.8|2192.5|74
1638385020000|2021-12-01 18:57:00|2192.7|2192.4|2193.9|2193.6|2193.9|2193.6|2192.7|2192.4|53
1638385030000|2021-12-01 18:57:10|2193.8|2193.5|2194.7|2194.4|2195|2194.7|2193.5|2193.2|295
1638385040000|2021-12-01 18:57:20|2194.6|2194.3|2194|2193.7|2195|2194.7|2193.8|2193.5|139
1638385050000|2021-12-01 18:57:30|2194.1|2193.8|2193.9|2193.6|2194.4|2194.1|2193.5|2193.2|100
1638385060000|2021-12-01 18:57:40|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2192.9|2192.6|54
1638385070000|2021-12-01 18:57:50|2193.8|2193.5|2192.9|2192.6|2194.2|2193.9|2192.6|2192.3|116
1638385080000|2021-12-01 18:58:00|2192.8|2192.5|2193.6|2193.3|2193.6|2193.3|2192.7|2192.4|106
1638385090000|2021-12-01 18:58:10|2193.5|2193.2|2194.2|2193.9|2194.3|2194|2193.3|2193|52
1638385100000|2021-12-01 18:58:20|2194.1|2193.8|2194|2193.7|2194.6|2194.3|2194|2193.7|40
1638385110000|2021-12-01 18:58:30|2193.8|2193.5|2194.3|2194|2194.6|2194.3|2193.5|2193.2|105
1638385120000|2021-12-01 18:58:40|2194.2|2193.9|2193.1|2192.8|2194.2|2193.9|2193.1|2192.8|50
1638385130000|2021-12-01 18:58:50|2193|2192.7|2193.8|2193.5|2193.8|2193.5|2192.8|2192.5|71
1638385140000|2021-12-01 18:59:00|2194.2|2193.9|2194.1|2193.8|2194.8|2194.5|2194.1|2193.8|95
1638385150000|2021-12-01 18:59:10|2193.9|2193.6|2194.2|2193.9|2194.3|2194|2193.8|2193.5|37
1638385160000|2021-12-01 18:59:20|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2193.8|2193.5|38
1638385170000|2021-12-01 18:59:30|2193.9|2193.6|2194|2193.7|2194.1|2193.8|2193.7|2193.4|52
1638385180000|2021-12-01 18:59:40|2194.1|2193.8|2194.8|2194.5|2195.1|2194.8|2193.8|2193.5|51
1638385190000|2021-12-01 18:59:50|2194.9|2194.6|2194.5|2194.2|2195.2|2194.9|2194.3|2194|39
1638385200000|2021-12-01 19:00:00|2194.6|2194.3|2191.2|2190.9|2194.6|2194.3|2191.2|2190.9|199
1638385210000|2021-12-01 19:00:10|2191.5|2191.2|2190.9|2190.6|2191.7|2191.4|2189.7|2189.4|175
1638385220000|2021-12-01 19:00:20|2190.5|2190.2|2191.5|2191.2|2192.1|2191.8|2190.5|2190.2|131
1638385230000|2021-12-01 19:00:30|2191.4|2191.1|2190.6|2190.3|2191.8|2191.5|2190.3|2190|76
1638385240000|2021-12-01 19:00:40|2190.7|2190.4|2190.9|2190.6|2191.4|2191.1|2190.6|2190.3|69
1638385250000|2021-12-01 19:00:50|2190.8|2190.5|2195.9|2195.6|2195.9|2195.6|2190.8|2190.5|157
1638385260000|2021-12-01 19:01:00|2196.2|2195.9|2197.6|2197.3|2197.8|2197.5|2196|2195.7|185
1638385270000|2021-12-01 19:01:10|2197.4|2197.1|2196.4|2196.1|2197.4|2197.1|2196.3|2196|98
1638385280000|2021-12-01 19:01:20|2196.7|2196.4|2196|2195.7|2196.7|2196.4|2195.5|2195.2|85
1638385290000|2021-12-01 19:01:30|2195.8|2195.5|2194.9|2194.6|2196|2195.7|2194.7|2194.4|87
1638385300000|2021-12-01 19:01:40|2195|2194.7|2194.5|2194.2|2195.3|2195|2193.6|2193.3|123
1638385310000|2021-12-01 19:01:50|2194.2|2193.9|2193.9|2193.6|2194.7|2194.4|2193.6|2193.3|84
1638385320000|2021-12-01 19:02:00|2193.4|2193.1|2194.8|2194.5|2195.9|2195.6|2193.4|2193.1|110
1638385330000|2021-12-01 19:02:10|2194.9|2194.6|2192.5|2192.2|2194.9|2194.6|2192.5|2192.2|141
1638385340000|2021-12-01 19:02:20|2192.3|2192|2190.2|2189.9|2192.4|2192.1|2190.1|2189.8|168
1638385350000|2021-12-01 19:02:30|2190.4|2190.1|2191.9|2191.6|2192.5|2192.2|2190.4|2190.1|111
1638385360000|2021-12-01 19:02:40|2191.7|2191.4|2191.6|2191.3|2191.9|2191.6|2191.2|2190.9|59
1638385370000|2021-12-01 19:02:50|2191.5|2191.2|2193.6|2193.3|2194.1|2193.8|2191.4|2191.1|104
1638385380000|2021-12-01 19:03:00|2193.8|2193.5|2193.6|2193.3|2195.1|2194.8|2193.5|2193.2|96
1638385390000|2021-12-01 19:03:10|2193.3|2193|2193.7|2193.4|2193.9|2193.6|2192.7|2192.4|171
1638385400000|2021-12-01 19:03:20|2193.6|2193.3|2193.4|2193.1|2194.5|2194.2|2193.2|2192.9|108
1638385410000|2021-12-01 19:03:30|2193.3|2193|2192.1|2191.8|2194.3|2194|2191.8|2191.5|391
1638385420000|2021-12-01 19:03:40|2192.2|2191.9|2193|2192.7|2193|2192.7|2192|2191.7|78
1638385430000|2021-12-01 19:03:50|2192.9|2192.6|2192.3|2192|2193|2192.7|2191.9|2191.6|35
1638385440000|2021-12-01 19:04:00|2192.1|2191.8|2192.8|2192.5|2194.1|2193.8|2192.1|2191.8|68
1638385450000|2021-12-01 19:04:10|2192.7|2192.4|2191.9|2191.6|2193|2192.7|2190.9|2190.6|47
1638385460000|2021-12-01 19:04:20|2191.7|2191.4|2190.7|2190.4|2192|2191.7|2190.5|2190.2|75
1638385470000|2021-12-01 19:04:30|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2190.1|2189.8|83
1638385480000|2021-12-01 19:04:40|2191.1|2190.8|2190.6|2190.3|2191.4|2191.1|2190.6|2190.3|63
1638385490000|2021-12-01 19:04:50|2190.4|2190.1|2190.9|2190.6|2191.4|2191.1|2190.3|2190|88
1638385500000|2021-12-01 19:05:00|2191.2|2190.9|2192.4|2192.1|2192.7|2192.4|2191.2|2190.9|86
1638385510000|2021-12-01 19:05:10|2192.3|2192|2192.1|2191.8|2192.9|2192.6|2191.8|2191.5|48
1638385520000|2021-12-01 19:05:20|2191.2|2190.9|2191|2190.7|2191.4|2191.1|2190.9|2190.6|58
1638385530000|2021-12-01 19:05:30|2191.6|2191.3|2192.6|2192.3|2192.8|2192.5|2191.4|2191.1|113
1638385540000|2021-12-01 19:05:40|2192.5|2192.2|2191.2|2190.9|2193.3|2193|2190.5|2190.2|395
1638385550000|2021-12-01 19:05:50|2191.1|2190.8|2192.3|2192|2192.3|2192|2191|2190.7|130
1638385560000|2021-12-01 19:06:00|2192.4|2192.1|2192.4|2192.1|2192.9|2192.6|2192.3|2192|90
1638385570000|2021-12-01 19:06:10|2192.3|2192|2190.8|2190.5|2192.4|2192.1|2190.6|2190.3|145
1638385580000|2021-12-01 19:06:20|2190.5|2190.2|2191.4|2191.1|2191.6|2191.3|2190.5|2190.2|64
1638385590000|2021-12-01 19:06:30|2191.3|2191|2190.6|2190.3|2191.6|2191.3|2190.6|2190.3|89
1638385600000|2021-12-01 19:06:40|2190.7|2190.4|2188.9|2188.6|2191|2190.7|2188.6|2188.3|154
1638385610000|2021-12-01 19:06:50|2188.8|2188.5|2188.1|2187.8|2189.6|2189.3|2188.1|2187.8|57
1638385620000|2021-12-01 19:07:00|2188.2|2187.9|2187.7|2187.4|2188.6|2188.3|2187.2|2186.9|259
1638385630000|2021-12-01 19:07:10|2187.9|2187.6|2189.8|2189.5|2189.8|2189.5|2187.6|2187.3|128
1638385640000|2021-12-01 19:07:20|2190|2189.7|2191.9|2191.6|2192.3|2192|2189.8|2189.5|102
1638385650000|2021-12-01 19:07:30|2191.8|2191.5|2192.7|2192.4|2193|2192.7|2191.7|2191.4|85
1638385660000|2021-12-01 19:07:40|2192.8|2192.5|2191.3|2191|2192.8|2192.5|2191.3|2191|102
1638385670000|2021-12-01 19:07:50|2191.2|2190.9|2192.2|2191.9|2192.4|2192.1|2191.2|2190.9|27
1638385680000|2021-12-01 19:08:00|2192.1|2191.8|2191.5|2191.2|2193.2|2192.9|2191.4|2191.1|55
1638385690000|2021-12-01 19:08:10|2191.4|2191.1|2190.3|2190|2191.6|2191.3|2189.8|2189.5|62
1638385700000|2021-12-01 19:08:20|2190.2|2189.9|2189.6|2189.3|2190.2|2189.9|2189.2|2188.9|43
1638385710000|2021-12-01 19:08:30|2189.5|2189.2|2189.6|2189.3|2190|2189.7|2189.2|2188.9|31
1638385720000|2021-12-01 19:08:40|2189.7|2189.4|2190.5|2190.2|2190.5|2190.2|2189.3|2189|34
1638385730000|2021-12-01 19:08:50|2190.1|2189.8|2189.8|2189.5|2190.2|2189.9|2189.4|2189.1|27
1638385740000|2021-12-01 19:09:00|2189.6|2189.3|2189.3|2189|2189.9|2189.6|2188.9|2188.6|64
1638385750000|2021-12-01 19:09:10|2189.4|2189.1|2188.7|2188.4|2189.9|2189.6|2188.6|2188.3|80
1638385760000|2021-12-01 19:09:20|2188.6|2188.3|2188.9|2188.6|2189.4|2189.1|2188.6|2188.3|41
1638385770000|2021-12-01 19:09:30|2189.1|2188.8|2187.5|2187.2|2189.1|2188.8|2187.4|2187.1|49
1638385780000|2021-12-01 19:09:40|2187.6|2187.3|2186.5|2186.2|2187.6|2187.3|2186.3|2186|66
1638385790000|2021-12-01 19:09:50|2186.3|2186|2187.3|2187|2187.5|2187.2|2186.2|2185.9|171
1638385800000|2021-12-01 19:10:00|2187.1|2186.8|2187.1|2186.8|2187.8|2187.5|2186.7|2186.4|84
1638385810000|2021-12-01 19:10:10|2187|2186.7|2186.2|2185.9|2187.3|2187|2186.1|2185.8|56
1638385820000|2021-12-01 19:10:20|2186.4|2186.1|2185.2|2184.9|2186.4|2186.1|2185.2|2184.9|131
1638385830000|2021-12-01 19:10:30|2185.3|2185|2185.3|2185|2185.6|2185.3|2184.6|2184.3|139
1638385840000|2021-12-01 19:10:40|2185.4|2185.1|2185.1|2184.8|2185.5|2185.2|2184.9|2184.6|36
1638385850000|2021-12-01 19:10:50|2185.2|2184.9|2185|2184.7|2185.5|2185.2|2184.6|2184.3|34
1638385860000|2021-12-01 19:11:00|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2184.6|2184.3|103
1638385870000|2021-12-01 19:11:10|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.2|2183.9|65
1638385880000|2021-12-01 19:11:20|2184.7|2184.4|2185.9|2185.6|2186|2185.7|2184.6|2184.3|61
1638385890000|2021-12-01 19:11:30|2185.8|2185.5|2184.8|2184.5|2185.8|2185.5|2184.8|2184.5|32
1638385900000|2021-12-01 19:11:40|2184.9|2184.6|2182.7|2182.4|2185|2184.7|2182.7|2182.4|220
1638385910000|2021-12-01 19:11:50|2182.9|2182.6|2182.2|2181.9|2182.9|2182.6|2182.1|2181.8|160
1638385920000|2021-12-01 19:12:00|2182.1|2181.8|2182|2181.7|2182.4|2182.1|2181.9|2181.6|78
1638385930000|2021-12-01 19:12:10|2181.9|2181.6|2182.3|2182|2182.4|2182.1|2181.8|2181.5|98
1638385940000|2021-12-01 19:12:20|2182.4|2182.1|2182.2|2181.9|2182.6|2182.3|2181.7|2181.4|98
1638385950000|2021-12-01 19:12:30|2182|2181.7|2182.7|2182.4|2182.8|2182.5|2181.9|2181.6|50
1638385960000|2021-12-01 19:12:40|2182.8|2182.5|2182.3|2182|2182.8|2182.5|2181.9|2181.6|99
1638385970000|2021-12-01 19:12:50|2182.2|2181.9|2182.3|2182|2182.3|2182|2181.9|2181.6|68
1638385980000|2021-12-01 19:13:00|2182.5|2182.2|2181.3|2181|2182.8|2182.5|2180.9|2180.6|237
1638385990000|2021-12-01 19:13:10|2181.1|2180.8|2181.6|2181.3|2181.8|2181.5|2180.9|2180.6|64
1638386000000|2021-12-01 19:13:20|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181|2180.7|46
1638386010000|2021-12-01 19:13:30|2181.2|2180.9|2180.7|2180.4|2181.6|2181.3|2180.7|2180.4|106
1638386020000|2021-12-01 19:13:40|2180.6|2180.3|2181.7|2181.4|2181.7|2181.4|2180.1|2179.8|117
1638386030000|2021-12-01 19:13:50|2181.8|2181.5|2182.5|2182.2|2182.7|2182.4|2181.2|2180.9|144
1638386040000|2021-12-01 19:14:00|2182.4|2182.1|2183|2182.7|2183.3|2183|2182.4|2182.1|125
1638386050000|2021-12-01 19:14:10|2183.2|2182.9|2184.4|2184.1|2184.4|2184.1|2182.7|2182.4|174
1638386060000|2021-12-01 19:14:20|2184.1|2183.8|2185.1|2184.8|2185.1|2184.8|2183.7|2183.4|298
1638386070000|2021-12-01 19:14:30|2185.2|2184.9|2184.8|2184.5|2185.3|2185|2184.7|2184.4|363
1638386080000|2021-12-01 19:14:40|2184.9|2184.6|2185.1|2184.8|2185.6|2185.3|2184.3|2184|76
1638386090000|2021-12-01 19:14:50|2185|2184.7|2183.9|2183.6|2185.2|2184.9|2183.9|2183.6|90
1638386100000|2021-12-01 19:15:00|2184.1|2183.8|2185.8|2185.5|2185.9|2185.6|2184.1|2183.8|123
1638386110000|2021-12-01 19:15:10|2185.7|2185.4|2186.1|2185.8|2186.3|2186|2185.1|2184.8|75
1638386120000|2021-12-01 19:15:20|2185.9|2185.6|2185|2184.7|2185.9|2185.6|2184.5|2184.2|386
1638386130000|2021-12-01 19:15:30|2184.8|2184.5|2184.7|2184.4|2185.1|2184.8|2184.5|2184.2|131
1638386140000|2021-12-01 19:15:40|2184.9|2184.6|2183.8|2183.5|2185|2184.7|2183.7|2183.4|56
1638386150000|2021-12-01 19:15:50|2183.6|2183.3|2184.6|2184.3|2184.6|2184.3|2183.6|2183.3|151
1638386160000|2021-12-01 19:16:00|2184.4|2184.1|2183.2|2182.9|2184.5|2184.2|2183.2|2182.9|101
1638386170000|2021-12-01 19:16:10|2183.1|2182.8|2182.9|2182.6|2183.5|2183.2|2182.8|2182.5|104
1638386180000|2021-12-01 19:16:20|2182.8|2182.5|2181.2|2180.9|2182.8|2182.5|2181.2|2180.9|124
1638386190000|2021-12-01 19:16:30|2180.9|2180.6|2180.9|2180.6|2181.1|2180.8|2180.5|2180.2|103
1638386200000|2021-12-01 19:16:40|2180.8|2180.5|2179.6|2179.3|2180.8|2180.5|2179.4|2179.1|153
1638386210000|2021-12-01 19:16:50|2179.7|2179.4|2178.6|2178.3|2180|2179.7|2177.9|2177.6|298
1638386220000|2021-12-01 19:17:00|2178.5|2178.2|2177.1|2176.8|2178.7|2178.4|2176.4|2176.1|251
1638386230000|2021-12-01 19:17:10|2177.4|2177.1|2176.4|2176.1|2177.9|2177.6|2176.4|2176.1|186
1638386240000|2021-12-01 19:17:20|2176.1|2175.8|2177|2176.7|2177.3|2177|2175.3|2175|233
1638386250000|2021-12-01 19:17:30|2177.1|2176.8|2176.7|2176.4|2177.6|2177.3|2176.2|2175.9|147
1638386260000|2021-12-01 19:17:40|2176.5|2176.2|2176.4|2176.1|2177|2176.7|2176.2|2175.9|116
1638386270000|2021-12-01 19:17:50|2176.2|2175.9|2177.2|2176.9|2177.2|2176.9|2176.1|2175.8|190
1638386280000|2021-12-01 19:18:00|2177.4|2177.1|2175.3|2175|2177.7|2177.4|2175.1|2174.8|160
1638386290000|2021-12-01 19:18:10|2175.4|2175.1|2176.7|2176.4|2176.7|2176.4|2175.1|2174.8|82
1638386300000|2021-12-01 19:18:20|2176.8|2176.5|2176.7|2176.4|2176.9|2176.6|2176.1|2175.8|110
1638386310000|2021-12-01 19:18:30|2176.6|2176.3|2175.7|2175.4|2176.6|2176.3|2175.2|2174.9|106
1638386320000|2021-12-01 19:18:40|2175.6|2175.3|2175|2174.7|2176|2175.7|2174.9|2174.6|84
1638386330000|2021-12-01 19:18:50|2174.9|2174.6|2175.8|2175.5|2176|2175.7|2174.8|2174.5|50
1638386340000|2021-12-01 19:19:00|2176|2175.7|2177.5|2177.2|2178.2|2177.9|2176|2175.7|213
1638386350000|2021-12-01 19:19:10|2177.6|2177.3|2177|2176.7|2178.2|2177.9|2176.7|2176.4|89
1638386360000|2021-12-01 19:19:20|2177.3|2177|2176.4|2176.1|2177.7|2177.4|2176.4|2176.1|229
1638386370000|2021-12-01 19:19:30|2176.7|2176.4|2176.9|2176.6|2177.4|2177.1|2176.7|2176.4|92
1638386380000|2021-12-01 19:19:40|2176.8|2176.5|2175.3|2175|2177|2176.7|2175.1|2174.8|56
1638386390000|2021-12-01 19:19:50|2175.2|2174.9|2175.9|2175.6|2176.1|2175.8|2174.9|2174.6|81
1638386400000|2021-12-01 19:20:00|2176.4|2176.1|2176.7|2176.4|2177.2|2176.9|2176|2175.7|125
1638386410000|2021-12-01 19:20:10|2177.1|2176.8|2177.6|2177.3|2177.7|2177.4|2177.1|2176.8|80
1638386420000|2021-12-01 19:20:20|2177.7|2177.4|2178.6|2178.3|2179.2|2178.9|2177.4|2177.1|104
1638386430000|2021-12-01 19:20:30|2178.8|2178.5|2178.8|2178.5|2179.7|2179.4|2178.6|2178.3|181
1638386440000|2021-12-01 19:20:40|2179.2|2178.9|2179.9|2179.6|2180|2179.7|2179|2178.7|114
1638386450000|2021-12-01 19:20:50|2179.8|2179.5|2180.6|2180.3|2180.6|2180.3|2179.4|2179.1|50
1638386460000|2021-12-01 19:21:00|2180.3|2180|2179.4|2179.1|2180.3|2180|2179.2|2178.9|95
1638386470000|2021-12-01 19:21:10|2179.3|2179|2177.9|2177.6|2179.3|2179|2177.5|2177.2|99
1638386480000|2021-12-01 19:21:20|2178|2177.7|2177.6|2177.3|2178.3|2178|2177.4|2177.1|74
1638386490000|2021-12-01 19:21:30|2178.1|2177.8|2178.2|2177.9|2178.9|2178.6|2178.1|2177.8|33
1638386500000|2021-12-01 19:21:40|2178.1|2177.8|2179|2178.7|2179.2|2178.9|2178.1|2177.8|90
1638386510000|2021-12-01 19:21:50|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.7|2178.4|125
1638386520000|2021-12-01 19:22:00|2178.8|2178.5|2179.5|2179.2|2180|2179.7|2178.6|2178.3|327
1638386530000|2021-12-01 19:22:10|2179.6|2179.3|2181.3|2181|2181.3|2181|2179.5|2179.2|55
1638386540000|2021-12-01 19:22:20|2181.2|2180.9|2181.4|2181.1|2182|2181.7|2180.9|2180.6|94
1638386550000|2021-12-01 19:22:30|2181.2|2180.9|2182.2|2181.9|2182.5|2182.2|2180.9|2180.6|82
1638386560000|2021-12-01 19:22:40|2182.4|2182.1|2183.2|2182.9|2183.4|2183.1|2182.2|2181.9|152
1638386570000|2021-12-01 19:22:50|2183.3|2183|2182.9|2182.6|2183.3|2183|2182.6|2182.3|60
1638386580000|2021-12-01 19:23:00|2182.4|2182.1|2183.1|2182.8|2184|2183.7|2182.4|2182.1|77
1638386590000|2021-12-01 19:23:10|2183|2182.7|2183.6|2183.3|2183.8|2183.5|2182.8|2182.5|77
1638386600000|2021-12-01 19:23:20|2183.4|2183.1|2182.2|2181.9|2183.4|2183.1|2181.9|2181.6|64
1638386610000|2021-12-01 19:23:30|2182.1|2181.8|2183.3|2183|2183.3|2183|2181.9|2181.6|43
1638386620000|2021-12-01 19:23:40|2183.1|2182.8|2184.5|2184.2|2184.6|2184.3|2183.1|2182.8|287
1638386630000|2021-12-01 19:23:50|2184.4|2184.1|2184.3|2184|2184.8|2184.5|2184.2|2183.9|87
1638386640000|2021-12-01 19:24:00|2184.1|2183.8|2185.2|2184.9|2185.2|2184.9|2184.1|2183.8|126
1638386650000|2021-12-01 19:24:10|2184.9|2184.6|2186.6|2186.3|2186.6|2186.3|2184.7|2184.4|127
1638386660000|2021-12-01 19:24:20|2186.7|2186.4|2187.7|2187.4|2187.7|2187.4|2186.7|2186.4|121
1638386670000|2021-12-01 19:24:30|2187.6|2187.3|2187.3|2187|2188.2|2187.9|2187|2186.7|98
1638386680000|2021-12-01 19:24:40|2187.4|2187.1|2187|2186.7|2187.7|2187.4|2186.4|2186.1|70
1638386690000|2021-12-01 19:24:50|2186.9|2186.6|2187.6|2187.3|2187.9|2187.6|2186.9|2186.6|48
1638386700000|2021-12-01 19:25:00|2187.4|2187.1|2187.2|2186.9|2188.3|2188|2187.2|2186.9|69
1638386710000|2021-12-01 19:25:10|2187.3|2187|2186.4|2186.1|2187.8|2187.5|2186.4|2186.1|55
1638386720000|2021-12-01 19:25:20|2186.5|2186.2|2187.4|2187.1|2187.5|2187.2|2186.5|2186.2|50
1638386730000|2021-12-01 19:25:30|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2186.7|2186.4|36
1638386740000|2021-12-01 19:25:40|2187.4|2187.1|2187.1|2186.8|2187.5|2187.2|2186.6|2186.3|44
1638386750000|2021-12-01 19:25:50|2187.2|2186.9|2188.6|2188.3|2189.3|2189|2187.1|2186.8|281
1638386760000|2021-12-01 19:26:00|2188.5|2188.2|2188|2187.7|2188.9|2188.6|2187.8|2187.5|84
1638386770000|2021-12-01 19:26:10|2187.9|2187.6|2188.1|2187.8|2188.6|2188.3|2187.9|2187.6|54
1638386780000|2021-12-01 19:26:20|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188|2187.7|42
1638386790000|2021-12-01 19:26:30|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188|2187.7|35
1638386800000|2021-12-01 19:26:40|2188.3|2188|2188.7|2188.4|2189.1|2188.8|2188.2|2187.9|45
1638386810000|2021-12-01 19:26:50|2188.9|2188.6|2188.8|2188.5|2189.5|2189.2|2188.6|2188.3|73
1638386820000|2021-12-01 19:27:00|2188.6|2188.3|2190|2189.7|2190|2189.7|2188.6|2188.3|94
1638386830000|2021-12-01 19:27:10|2189.9|2189.6|2190.3|2190|2190.6|2190.3|2189.9|2189.6|69
1638386840000|2021-12-01 19:27:20|2190.4|2190.1|2190.7|2190.4|2190.8|2190.5|2190.1|2189.8|45
1638386850000|2021-12-01 19:27:30|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.6|2190.3|68
1638386860000|2021-12-01 19:27:40|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2190.9|2190.6|133
1638386870000|2021-12-01 19:27:50|2191.1|2190.8|2190.9|2190.6|2191.4|2191.1|2190.7|2190.4|109
1638386880000|2021-12-01 19:28:00|2190.7|2190.4|2190.1|2189.8|2190.7|2190.4|2190.1|2189.8|87
1638386890000|2021-12-01 19:28:10|2190.2|2189.9|2189.4|2189.1|2190.2|2189.9|2189.3|2189|75
1638386900000|2021-12-01 19:28:20|2189.3|2189|2189.2|2188.9|2190.1|2189.8|2189.1|2188.8|72
1638386910000|2021-12-01 19:28:30|2189.3|2189|2186.9|2186.6|2189.9|2189.6|2186.9|2186.6|126
1638386920000|2021-12-01 19:28:40|2187.3|2187|2187.3|2187|2187.4|2187.1|2185.9|2185.6|158
1638386930000|2021-12-01 19:28:50|2187.2|2186.9|2188.3|2188|2188.4|2188.1|2187.1|2186.8|53
1638386940000|2021-12-01 19:29:00|2188.5|2188.2|2188.4|2188.1|2188.9|2188.6|2188.1|2187.8|72
1638386950000|2021-12-01 19:29:10|2188.2|2187.9|2189.4|2189.1|2189.5|2189.2|2187.9|2187.6|130
1638386960000|2021-12-01 19:29:20|2189.5|2189.2|2191.1|2190.8|2191.3|2191|2189.5|2189.2|129
1638386970000|2021-12-01 19:29:30|2191|2190.7|2191.2|2190.9|2191.3|2191|2190.8|2190.5|80
1638386980000|2021-12-01 19:29:40|2191.3|2191|2190.9|2190.6|2191.5|2191.2|2190.8|2190.5|61
1638386990000|2021-12-01 19:29:50|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.1|2189.8|47
1638387000000|2021-12-01 19:30:00|2190.6|2190.3|2190.7|2190.4|2191|2190.7|2188.8|2188.5|153
1638387010000|2021-12-01 19:30:10|2190.5|2190.2|2191.9|2191.6|2192.3|2192|2190.3|2190|149
1638387020000|2021-12-01 19:30:20|2191.7|2191.4|2192.2|2191.9|2192.6|2192.3|2191.7|2191.4|63
1638387030000|2021-12-01 19:30:30|2192.4|2192.1|2191.8|2191.5|2192.6|2192.3|2191.7|2191.4|43
1638387040000|2021-12-01 19:30:40|2191.9|2191.6|2192.3|2192|2192.6|2192.3|2191.9|2191.6|69
1638387050000|2021-12-01 19:30:50|2192.2|2191.9|2193.1|2192.8|2193.4|2193.1|2192.2|2191.9|227
1638387060000|2021-12-01 19:31:00|2193|2192.7|2193.1|2192.8|2193.4|2193.1|2192.8|2192.5|98
1638387070000|2021-12-01 19:31:10|2193.3|2193|2193.1|2192.8|2194|2193.7|2193|2192.7|93
1638387080000|2021-12-01 19:31:20|2193|2192.7|2193.5|2193.2|2193.6|2193.3|2192.4|2192.1|51
1638387090000|2021-12-01 19:31:30|2193.3|2193|2194.3|2194|2194.4|2194.1|2193.3|2193|82
1638387100000|2021-12-01 19:31:40|2194|2193.7|2194.3|2194|2194.5|2194.2|2193.7|2193.4|53
1638387110000|2021-12-01 19:31:50|2194.4|2194.1|2194.4|2194.1|2194.8|2194.5|2194.3|2194|115
1638387120000|2021-12-01 19:32:00|2194.5|2194.2|2192.7|2192.4|2194.5|2194.2|2192.6|2192.3|108
1638387130000|2021-12-01 19:32:10|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192|2191.7|104
1638387140000|2021-12-01 19:32:20|2192.1|2191.8|2192.4|2192.1|2192.7|2192.4|2191.7|2191.4|85
1638387150000|2021-12-01 19:32:30|2192.3|2192|2192.8|2192.5|2192.9|2192.6|2192|2191.7|102
1638387160000|2021-12-01 19:32:40|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.2|2191.9|46
1638387170000|2021-12-01 19:32:50|2192.4|2192.1|2192.9|2192.6|2193.6|2193.3|2192.4|2192.1|43
1638387180000|2021-12-01 19:33:00|2193|2192.7|2194.3|2194|2194.3|2194|2192.9|2192.6|65
1638387190000|2021-12-01 19:33:10|2194.2|2193.9|2194.7|2194.4|2194.8|2194.5|2194.2|2193.9|74
1638387200000|2021-12-01 19:33:20|2194.6|2194.3|2195.1|2194.8|2195.3|2195|2194.6|2194.3|84
1638387210000|2021-12-01 19:33:30|2195|2194.7|2194.8|2194.5|2195.4|2195.1|2194.6|2194.3|65
1638387220000|2021-12-01 19:33:40|2194.7|2194.4|2194.2|2193.9|2195|2194.7|2194.2|2193.9|58
1638387230000|2021-12-01 19:33:50|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|44
1638387240000|2021-12-01 19:34:00|2193.8|2193.5|2191.6|2191.3|2194|2193.7|2191.4|2191.1|560
1638387250000|2021-12-01 19:34:10|2191.7|2191.4|2192.7|2192.4|2192.9|2192.6|2191.5|2191.2|102
1638387260000|2021-12-01 19:34:20|2192.9|2192.6|2192.2|2191.9|2192.9|2192.6|2191.7|2191.4|167
1638387270000|2021-12-01 19:34:30|2192.3|2192|2192|2191.7|2192.4|2192.1|2191.2|2190.9|112
1638387280000|2021-12-01 19:34:40|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.5|2191.2|43
1638387290000|2021-12-01 19:34:50|2192.1|2191.8|2191.7|2191.4|2192.3|2192|2191.7|2191.4|43
1638387300000|2021-12-01 19:35:00|2191.9|2191.6|2191.5|2191.2|2192|2191.7|2191.1|2190.8|76
1638387310000|2021-12-01 19:35:10|2191.6|2191.3|2191.8|2191.5|2192|2191.7|2191.3|2191|26
1638387320000|2021-12-01 19:35:20|2192.2|2191.9|2191.2|2190.9|2192.2|2191.9|2191|2190.7|109
1638387330000|2021-12-01 19:35:30|2191.1|2190.8|2191.4|2191.1|2191.6|2191.3|2191.1|2190.8|25
1638387340000|2021-12-01 19:35:40|2191.7|2191.4|2190.8|2190.5|2191.7|2191.4|2190.7|2190.4|79
1638387350000|2021-12-01 19:35:50|2190.6|2190.3|2191.3|2191|2191.3|2191|2190.3|2190|102
1638387360000|2021-12-01 19:36:00|2190.9|2190.6|2192|2191.7|2192.7|2192.4|2190.8|2190.5|248
1638387370000|2021-12-01 19:36:10|2191.9|2191.6|2194.2|2193.9|2194.4|2194.1|2191.8|2191.5|90
1638387380000|2021-12-01 19:36:20|2194.3|2194|2193.7|2193.4|2194.3|2194|2193.6|2193.3|27
1638387390000|2021-12-01 19:36:30|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.1|2192.8|37
1638387400000|2021-12-01 19:36:40|2193.4|2193.1|2192|2191.7|2193.5|2193.2|2192|2191.7|99
1638387410000|2021-12-01 19:36:50|2191.9|2191.6|2189.4|2189.1|2192.1|2191.8|2189.3|2189|124
1638387420000|2021-12-01 19:37:00|2189.5|2189.2|2188.5|2188.2|2190.3|2190|2188.5|2188.2|152
1638387430000|2021-12-01 19:37:10|2188.6|2188.3|2187.9|2187.6|2189.4|2189.1|2187.9|2187.6|90
1638387440000|2021-12-01 19:37:20|2187.8|2187.5|2188.4|2188.1|2188.4|2188.1|2187.7|2187.4|110
1638387450000|2021-12-01 19:37:30|2188.2|2187.9|2187.5|2187.2|2188.2|2187.9|2187.4|2187.1|62
1638387460000|2021-12-01 19:37:40|2187.2|2186.9|2187|2186.7|2187.3|2187|2186.1|2185.8|79
1638387470000|2021-12-01 19:37:50|2186.7|2186.4|2186.9|2186.6|2187|2186.7|2186.5|2186.2|42
1638387480000|2021-12-01 19:38:00|2186.8|2186.5|2189.3|2189|2189.7|2189.4|2186.8|2186.5|101
1638387490000|2021-12-01 19:38:10|2189.4|2189.1|2189.5|2189.2|2190.3|2190|2189.1|2188.8|52
1638387500000|2021-12-01 19:38:20|2189.7|2189.4|2190|2189.7|2190.5|2190.2|2189.5|2189.2|33
1638387510000|2021-12-01 19:38:30|2190.1|2189.8|2193|2192.7|2193.5|2193.2|2190|2189.7|140
1638387520000|2021-12-01 19:38:40|2192.9|2192.6|2193.3|2193|2193.8|2193.5|2192.8|2192.5|55
1638387530000|2021-12-01 19:38:50|2193|2192.7|2192.2|2191.9|2193|2192.7|2192|2191.7|95
1638387540000|2021-12-01 19:39:00|2191.8|2191.5|2192.5|2192.2|2192.7|2192.4|2191.7|2191.4|59
1638387550000|2021-12-01 19:39:10|2192.4|2192.1|2193.3|2193|2193.3|2193|2191.7|2191.4|75
1638387560000|2021-12-01 19:39:20|2193.4|2193.1|2194.3|2194|2194.7|2194.4|2193.4|2193.1|117
1638387570000|2021-12-01 19:39:30|2194.2|2193.9|2194.8|2194.5|2194.8|2194.5|2194.1|2193.8|42
1638387580000|2021-12-01 19:39:40|2194.9|2194.6|2194.4|2194.1|2194.9|2194.6|2194.2|2193.9|49
1638387590000|2021-12-01 19:39:50|2194.3|2194|2194.6|2194.3|2194.8|2194.5|2194.3|2194|92
1638387600000|2021-12-01 19:40:00|2194.8|2194.5|2191.3|2191|2195|2194.7|2191|2190.7|177
1638387610000|2021-12-01 19:40:10|2191.1|2190.8|2190.5|2190.2|2191.3|2191|2190.4|2190.1|75
1638387620000|2021-12-01 19:40:20|2190.7|2190.4|2192.3|2192|2192.3|2192|2190.1|2189.8|97
1638387630000|2021-12-01 19:40:30|2192.5|2192.2|2191.2|2190.9|2192.9|2192.6|2191.2|2190.9|52
1638387640000|2021-12-01 19:40:40|2191|2190.7|2191.3|2191|2191.4|2191.1|2190.6|2190.3|72
1638387650000|2021-12-01 19:40:50|2191.6|2191.3|2191.4|2191.1|2192|2191.7|2191.3|2191|143
1638387660000|2021-12-01 19:41:00|2191.8|2191.5|2190.2|2189.9|2192.1|2191.8|2190.2|2189.9|64
1638387670000|2021-12-01 19:41:10|2190|2189.7|2187.8|2187.5|2190.6|2190.3|2187.8|2187.5|323
1638387680000|2021-12-01 19:41:20|2188.2|2187.9|2189|2188.7|2189|2188.7|2187.7|2187.4|84
1638387690000|2021-12-01 19:41:30|2189.2|2188.9|2189.4|2189.1|2189.9|2189.6|2189.2|2188.9|53
1638387700000|2021-12-01 19:41:40|2189|2188.7|2188.7|2188.4|2189|2188.7|2187.9|2187.6|27
1638387710000|2021-12-01 19:41:50|2188.8|2188.5|2188.2|2187.9|2188.9|2188.6|2187.6|2187.3|65
1638387720000|2021-12-01 19:42:00|2188.6|2188.3|2188.3|2188|2189|2188.7|2188.3|2188|52
1638387730000|2021-12-01 19:42:10|2188.4|2188.1|2189.3|2189|2189.3|2189|2188.4|2188.1|41
1638387740000|2021-12-01 19:42:20|2189.2|2188.9|2189.3|2189|2189.5|2189.2|2188.9|2188.6|34
1638387750000|2021-12-01 19:42:30|2189.4|2189.1|2188.1|2187.8|2189.7|2189.4|2188.1|2187.8|44
1638387760000|2021-12-01 19:42:40|2188.2|2187.9|2187.7|2187.4|2188.3|2188|2187.3|2187|48
1638387770000|2021-12-01 19:42:50|2187.6|2187.3|2186.2|2185.9|2188.3|2188|2186.2|2185.9|110
1638387780000|2021-12-01 19:43:00|2186.7|2186.4|2187.1|2186.8|2187.6|2187.3|2186.7|2186.4|77
1638387790000|2021-12-01 19:43:10|2186.9|2186.6|2185.2|2184.9|2186.9|2186.6|2185.2|2184.9|70
1638387800000|2021-12-01 19:43:20|2185.4|2185.1|2185.8|2185.5|2186|2185.7|2185.4|2185.1|63
1638387810000|2021-12-01 19:43:30|2185.6|2185.3|2186.7|2186.4|2187.2|2186.9|2185.5|2185.2|80
1638387820000|2021-12-01 19:43:40|2186.8|2186.5|2187|2186.7|2187.3|2187|2186.6|2186.3|47
1638387830000|2021-12-01 19:43:50|2187.1|2186.8|2187.7|2187.4|2187.7|2187.4|2186.8|2186.5|55
1638387840000|2021-12-01 19:44:00|2187.4|2187.1|2186.8|2186.5|2187.4|2187.1|2186.3|2186|86
1638387850000|2021-12-01 19:44:10|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2185.9|2185.6|31
1638387860000|2021-12-01 19:44:20|2186.3|2186|2185.9|2185.6|2186.7|2186.4|2185.9|2185.6|94
1638387870000|2021-12-01 19:44:30|2185.8|2185.5|2186.2|2185.9|2186.8|2186.5|2185.8|2185.5|63
1638387880000|2021-12-01 19:44:40|2186.4|2186.1|2187.6|2187.3|2188|2187.7|2186.4|2186.1|93
1638387890000|2021-12-01 19:44:50|2187.5|2187.2|2188.7|2188.4|2189|2188.7|2187.3|2187|111
1638387900000|2021-12-01 19:45:00|2188.6|2188.3|2187.5|2187.2|2188.9|2188.6|2187.1|2186.8|96
1638387910000|2021-12-01 19:45:10|2187.3|2187|2186.6|2186.3|2187.4|2187.1|2185.7|2185.4|71
1638387920000|2021-12-01 19:45:20|2186.8|2186.5|2185.9|2185.6|2187.1|2186.8|2185.8|2185.5|65
1638387930000|2021-12-01 19:45:30|2186|2185.7|2185.7|2185.4|2186.2|2185.9|2185.6|2185.3|22
1638387940000|2021-12-01 19:45:40|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2184.8|2184.5|67
1638387950000|2021-12-01 19:45:50|2185.2|2184.9|2185.7|2185.4|2186.1|2185.8|2184.8|2184.5|40
1638387960000|2021-12-01 19:46:00|2185.8|2185.5|2186.6|2186.3|2187|2186.7|2185.5|2185.2|76
1638387970000|2021-12-01 19:46:10|2186.5|2186.2|2188.3|2188|2188.5|2188.2|2186.5|2186.2|102
1638387980000|2021-12-01 19:46:20|2188.6|2188.3|2188.6|2188.3|2188.8|2188.5|2188.3|2188|47
1638387990000|2021-12-01 19:46:30|2188.7|2188.4|2188.6|2188.3|2189.4|2189.1|2188.3|2188|170
1638388000000|2021-12-01 19:46:40|2188.7|2188.4|2189|2188.7|2189.2|2188.9|2188.6|2188.3|68
1638388010000|2021-12-01 19:46:50|2189.1|2188.8|2191|2190.7|2191.4|2191.1|2189|2188.7|166
1638388020000|2021-12-01 19:47:00|2190.8|2190.5|2191.9|2191.6|2192|2191.7|2190.8|2190.5|91
1638388030000|2021-12-01 19:47:10|2192|2191.7|2191|2190.7|2192|2191.7|2191|2190.7|214
1638388040000|2021-12-01 19:47:20|2190.9|2190.6|2189.2|2188.9|2191|2190.7|2189|2188.7|76
1638388050000|2021-12-01 19:47:30|2189.1|2188.8|2189.8|2189.5|2190|2189.7|2188.8|2188.5|33
1638388060000|2021-12-01 19:47:40|2189.7|2189.4|2190.1|2189.8|2190.7|2190.4|2189.2|2188.9|119
1638388070000|2021-12-01 19:47:50|2190|2189.7|2189.6|2189.3|2190|2189.7|2189.5|2189.2|44
1638388080000|2021-12-01 19:48:00|2189.7|2189.4|2189.9|2189.6|2191|2190.7|2189.6|2189.3|54
1638388090000|2021-12-01 19:48:10|2189.8|2189.5|2190.5|2190.2|2190.8|2190.5|2189.8|2189.5|32
1638388100000|2021-12-01 19:48:20|2190.4|2190.1|2190.4|2190.1|2190.7|2190.4|2189.9|2189.6|23
1638388110000|2021-12-01 19:48:30|2190.3|2190|2190.3|2190|2190.8|2190.5|2190.3|2190|32
1638388120000|2021-12-01 19:48:40|2190.2|2189.9|2190.3|2190|2190.6|2190.3|2190|2189.7|51
1638388130000|2021-12-01 19:48:50|2190.1|2189.8|2189.6|2189.3|2190.1|2189.8|2189.4|2189.1|41
1638388140000|2021-12-01 19:49:00|2190.4|2190.1|2190.9|2190.6|2190.9|2190.6|2190.3|2190|116
1638388150000|2021-12-01 19:49:10|2191|2190.7|2191.2|2190.9|2191.5|2191.2|2190.8|2190.5|131
1638388160000|2021-12-01 19:49:20|2191|2190.7|2191.4|2191.1|2191.6|2191.3|2190.8|2190.5|247
1638388170000|2021-12-01 19:49:30|2191.2|2190.9|2190.2|2189.9|2191.4|2191.1|2190.2|2189.9|72
1638388180000|2021-12-01 19:49:40|2190.1|2189.8|2190.5|2190.2|2190.8|2190.5|2189.9|2189.6|48
1638388190000|2021-12-01 19:49:50|2190.6|2190.3|2190.4|2190.1|2190.7|2190.4|2190.2|2189.9|31
1638388200000|2021-12-01 19:50:00|2190.3|2190|2192.8|2192.5|2193.3|2193|2190|2189.7|175
1638388210000|2021-12-01 19:50:10|2192.7|2192.4|2193.2|2192.9|2193.7|2193.4|2192.6|2192.3|69
1638388220000|2021-12-01 19:50:20|2193.1|2192.8|2192.5|2192.2|2193.1|2192.8|2192.3|2192|110
1638388230000|2021-12-01 19:50:30|2192.4|2192.1|2191.3|2191|2192.9|2192.6|2191.2|2190.9|132
1638388240000|2021-12-01 19:50:40|2191.2|2190.9|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|84
1638388250000|2021-12-01 19:50:50|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2190.4|2190.1|69
1638388260000|2021-12-01 19:51:00|2191.3|2191|2189|2188.7|2191.3|2191|2188.6|2188.3|181
1638388270000|2021-12-01 19:51:10|2189.2|2188.9|2188.8|2188.5|2189.7|2189.4|2188.7|2188.4|175
1638388280000|2021-12-01 19:51:20|2188.4|2188.1|2188.9|2188.6|2189.1|2188.8|2188.4|2188.1|228
1638388290000|2021-12-01 19:51:30|2189|2188.7|2188.9|2188.6|2189.6|2189.3|2188.7|2188.4|58
1638388300000|2021-12-01 19:51:40|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2188.8|2188.5|62
1638388310000|2021-12-01 19:51:50|2189|2188.7|2188.8|2188.5|2189.4|2189.1|2188.7|2188.4|37
1638388320000|2021-12-01 19:52:00|2188.6|2188.3|2186.9|2186.6|2188.7|2188.4|2186.7|2186.4|258
1638388330000|2021-12-01 19:52:10|2187|2186.7|2188.8|2188.5|2188.9|2188.6|2186.6|2186.3|147
1638388340000|2021-12-01 19:52:20|2188.9|2188.6|2189.1|2188.8|2189.6|2189.3|2188.6|2188.3|65
1638388350000|2021-12-01 19:52:30|2188.9|2188.6|2188.8|2188.5|2189.3|2189|2188.7|2188.4|25
1638388360000|2021-12-01 19:52:40|2188.9|2188.6|2188.8|2188.5|2189.1|2188.8|2188.2|2187.9|37
1638388370000|2021-12-01 19:52:50|2189|2188.7|2189.5|2189.2|2189.8|2189.5|2188.9|2188.6|33
1638388380000|2021-12-01 19:53:00|2189.4|2189.1|2189|2188.7|2189.5|2189.2|2188.9|2188.6|52
1638388390000|2021-12-01 19:53:10|2188.9|2188.6|2189.4|2189.1|2189.8|2189.5|2188.5|2188.2|31
1638388400000|2021-12-01 19:53:20|2189.3|2189|2189.3|2189|2189.7|2189.4|2189.3|2189|20
1638388410000|2021-12-01 19:53:30|2188.6|2188.3|2189|2188.7|2189.1|2188.8|2188.5|2188.2|23
1638388420000|2021-12-01 19:53:40|2188.9|2188.6|2187.3|2187|2189|2188.7|2187|2186.7|98
1638388430000|2021-12-01 19:53:50|2187.2|2186.9|2185.1|2184.8|2187.3|2187|2184.6|2184.3|160
1638388440000|2021-12-01 19:54:00|2185.4|2185.1|2184.7|2184.4|2185.7|2185.4|2184.6|2184.3|89
1638388450000|2021-12-01 19:54:10|2185|2184.7|2184.4|2184.1|2185.4|2185.1|2184.1|2183.8|75
1638388460000|2021-12-01 19:54:20|2184.3|2184|2185.2|2184.9|2185.5|2185.2|2184.2|2183.9|85
1638388470000|2021-12-01 19:54:30|2185.4|2185.1|2185.3|2185|2185.7|2185.4|2184.7|2184.4|123
1638388480000|2021-12-01 19:54:40|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185|2184.7|59
1638388490000|2021-12-01 19:54:50|2185.1|2184.8|2183.9|2183.6|2185.3|2185|2183.7|2183.4|200
1638388500000|2021-12-01 19:55:00|2184.5|2184.2|2184|2183.7|2184.6|2184.3|2183.6|2183.3|172
1638388510000|2021-12-01 19:55:10|2183.7|2183.4|2184.7|2184.4|2184.9|2184.6|2183.7|2183.4|171
1638388520000|2021-12-01 19:55:20|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|64
1638388530000|2021-12-01 19:55:30|2185.7|2185.4|2186.2|2185.9|2187.1|2186.8|2185.4|2185.1|140
1638388540000|2021-12-01 19:55:40|2186.3|2186|2187.2|2186.9|2187.4|2187.1|2186.3|2186|65
1638388550000|2021-12-01 19:55:50|2187.1|2186.8|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|32
1638388560000|2021-12-01 19:56:00|2187|2186.7|2187.4|2187.1|2187.8|2187.5|2186.6|2186.3|63
1638388570000|2021-12-01 19:56:10|2187.3|2187|2188.4|2188.1|2188.5|2188.2|2186.9|2186.6|125
1638388580000|2021-12-01 19:56:20|2188.3|2188|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|75
1638388590000|2021-12-01 19:56:30|2187.8|2187.5|2187.3|2187|2187.8|2187.5|2187.1|2186.8|53
1638388600000|2021-12-01 19:56:40|2187.2|2186.9|2185.9|2185.6|2187.2|2186.9|2185.7|2185.4|85
1638388610000|2021-12-01 19:56:50|2185.8|2185.5|2184.6|2184.3|2186|2185.7|2184.6|2184.3|66
1638388620000|2021-12-01 19:57:00|2184.5|2184.2|2185.5|2185.2|2185.6|2185.3|2184.4|2184.1|51
1638388630000|2021-12-01 19:57:10|2185.6|2185.3|2185.2|2184.9|2185.7|2185.4|2184.8|2184.5|46
1638388640000|2021-12-01 19:57:20|2185.1|2184.8|2184.7|2184.4|2185.4|2185.1|2184.4|2184.1|47
1638388650000|2021-12-01 19:57:30|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.4|2184.1|32
1638388660000|2021-12-01 19:57:40|2184.6|2184.3|2185|2184.7|2185.3|2185|2184.4|2184.1|56
1638388670000|2021-12-01 19:57:50|2184.9|2184.6|2185|2184.7|2185.1|2184.8|2184.3|2184|36
1638388680000|2021-12-01 19:58:00|2184.9|2184.6|2185.3|2185|2185.4|2185.1|2184.5|2184.2|69
1638388690000|2021-12-01 19:58:10|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185|2184.7|64
1638388700000|2021-12-01 19:58:20|2185.3|2185|2186|2185.7|2186.1|2185.8|2185|2184.7|48
1638388710000|2021-12-01 19:58:30|2185.9|2185.6|2185.7|2185.4|2186.3|2186|2185.5|2185.2|61
1638388720000|2021-12-01 19:58:40|2185.6|2185.3|2184.3|2184|2185.7|2185.4|2184.3|2184|113
1638388730000|2021-12-01 19:58:50|2184.1|2183.8|2184|2183.7|2184.5|2184.2|2183.6|2183.3|76
1638388740000|2021-12-01 19:59:00|2183.9|2183.6|2183.1|2182.8|2184.6|2184.3|2182.9|2182.6|112
1638388750000|2021-12-01 19:59:10|2183|2182.7|2181.2|2180.9|2183.2|2182.9|2180.8|2180.5|250
1638388760000|2021-12-01 19:59:20|2181.3|2181|2182.3|2182|2182.3|2182|2180.8|2180.5|129
1638388770000|2021-12-01 19:59:30|2182.4|2182.1|2181.4|2181.1|2182.5|2182.2|2181.3|2181|41
1638388780000|2021-12-01 19:59:40|2181.3|2181|2181.9|2181.6|2182|2181.7|2181.2|2180.9|42
1638388790000|2021-12-01 19:59:50|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.3|2181|42
1638388800000|2021-12-01 20:00:00|2182.1|2181.8|2184|2183.7|2184|2183.7|2182|2181.7|236
1638388810000|2021-12-01 20:00:10|2184.1|2183.8|2183.2|2182.9|2184.4|2184.1|2183|2182.7|93
1638388820000|2021-12-01 20:00:20|2183.4|2183.1|2182.6|2182.3|2183.4|2183.1|2182.5|2182.2|118
1638388830000|2021-12-01 20:00:30|2182.5|2182.2|2182.8|2182.5|2182.9|2182.6|2182.4|2182.1|38
1638388840000|2021-12-01 20:00:40|2182.6|2182.3|2180.5|2180.2|2182.6|2182.3|2180.4|2180.1|217
1638388850000|2021-12-01 20:00:50|2180.6|2180.3|2181.3|2181|2181.3|2181|2180.4|2180.1|182
1638388860000|2021-12-01 20:01:00|2181.5|2181.2|2181.2|2180.9|2181.5|2181.2|2180.6|2180.3|51
1638388870000|2021-12-01 20:01:10|2181.1|2180.8|2180.7|2180.4|2181.1|2180.8|2180|2179.7|80
1638388880000|2021-12-01 20:01:20|2180.6|2180.3|2180.3|2180|2180.6|2180.3|2180.1|2179.8|55
1638388890000|2021-12-01 20:01:30|2180.2|2179.9|2180|2179.7|2180.3|2180|2179.4|2179.1|162
1638388900000|2021-12-01 20:01:40|2179.8|2179.5|2179.7|2179.4|2180.5|2180.2|2179.6|2179.3|43
1638388910000|2021-12-01 20:01:50|2179.6|2179.3|2180.4|2180.1|2180.6|2180.3|2179.5|2179.2|51
1638388920000|2021-12-01 20:02:00|2180.7|2180.4|2180.2|2179.9|2180.9|2180.6|2179.6|2179.3|295
1638388930000|2021-12-01 20:02:10|2180.4|2180.1|2180.6|2180.3|2181|2180.7|2180|2179.7|167
1638388940000|2021-12-01 20:02:20|2180.5|2180.2|2180.7|2180.4|2181.2|2180.9|2180.4|2180.1|56
1638388950000|2021-12-01 20:02:30|2180.8|2180.5|2180.6|2180.3|2180.8|2180.5|2180.5|2180.2|109
1638388960000|2021-12-01 20:02:40|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.3|2180|18
1638388970000|2021-12-01 20:02:50|2180.5|2180.2|2179.4|2179.1|2180.5|2180.2|2178.6|2178.3|105
1638388980000|2021-12-01 20:03:00|2178.6|2178.3|2178.3|2178|2178.8|2178.5|2178|2177.7|215
1638388990000|2021-12-01 20:03:10|2178|2177.7|2176.7|2176.4|2178|2177.7|2176.3|2176|336
1638389000000|2021-12-01 20:03:20|2176.6|2176.3|2175.1|2174.8|2176.6|2176.3|2175.1|2174.8|313
1638389010000|2021-12-01 20:03:30|2175.2|2174.9|2175.7|2175.4|2176.1|2175.8|2173.9|2173.6|612
1638389020000|2021-12-01 20:03:40|2175.6|2175.3|2175.1|2174.8|2175.9|2175.6|2174.8|2174.5|90
1638389030000|2021-12-01 20:03:50|2174.7|2174.4|2174.5|2174.2|2175.2|2174.9|2173.6|2173.3|203
1638389040000|2021-12-01 20:04:00|2174.6|2174.3|2174.5|2174.2|2174.8|2174.5|2174|2173.7|149
1638389050000|2021-12-01 20:04:10|2174.6|2174.3|2174.3|2174|2174.7|2174.4|2174.2|2173.9|130
1638389060000|2021-12-01 20:04:20|2173.9|2173.6|2174|2173.7|2174.2|2173.9|2173.6|2173.3|81
1638389070000|2021-12-01 20:04:30|2174.1|2173.8|2172.9|2172.6|2174.4|2174.1|2172.9|2172.6|106
1638389080000|2021-12-01 20:04:40|2172.8|2172.5|2172.1|2171.8|2172.8|2172.5|2171.8|2171.5|411
1638389090000|2021-12-01 20:04:50|2172|2171.7|2172.7|2172.4|2173.1|2172.8|2171.9|2171.6|103
1638389100000|2021-12-01 20:05:00|2172.5|2172.2|2173|2172.7|2173.4|2173.1|2172.2|2171.9|156
1638389110000|2021-12-01 20:05:10|2173.1|2172.8|2172.9|2172.6|2173.1|2172.8|2171.8|2171.5|151
1638389120000|2021-12-01 20:05:20|2173|2172.7|2172.8|2172.5|2173.1|2172.8|2172.2|2171.9|119
1638389130000|2021-12-01 20:05:30|2172.9|2172.6|2172.1|2171.8|2173|2172.7|2172|2171.7|68
1638389140000|2021-12-01 20:05:40|2172.2|2171.9|2171.5|2171.2|2172.4|2172.1|2171.3|2171|153
1638389150000|2021-12-01 20:05:50|2171.4|2171.1|2171.3|2171|2171.6|2171.3|2171.1|2170.8|107
1638389160000|2021-12-01 20:06:00|2171.2|2170.9|2169.8|2169.5|2171.4|2171.1|2169.8|2169.5|554
1638389170000|2021-12-01 20:06:10|2169.9|2169.6|2171.8|2171.5|2171.8|2171.5|2169.9|2169.6|180
1638389180000|2021-12-01 20:06:20|2171.7|2171.4|2171.4|2171.1|2171.8|2171.5|2170.7|2170.4|107
1638389190000|2021-12-01 20:06:30|2171.6|2171.3|2172.2|2171.9|2172.4|2172.1|2171.4|2171.1|125
1638389200000|2021-12-01 20:06:40|2172.1|2171.8|2171.9|2171.6|2172.3|2172|2171.7|2171.4|97
1638389210000|2021-12-01 20:06:50|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.6|2171.3|102
1638389220000|2021-12-01 20:07:00|2171.9|2171.6|2172.2|2171.9|2172.8|2172.5|2171.7|2171.4|199
1638389230000|2021-12-01 20:07:10|2171.9|2171.6|2172.9|2172.6|2173.3|2173|2171.9|2171.6|127
1638389240000|2021-12-01 20:07:20|2173|2172.7|2173.3|2173|2173.4|2173.1|2172.6|2172.3|112
1638389250000|2021-12-01 20:07:30|2173.2|2172.9|2174.3|2174|2174.4|2174.1|2173.1|2172.8|93
1638389260000|2021-12-01 20:07:40|2174|2173.7|2173.5|2173.2|2174.1|2173.8|2173.2|2172.9|73
1638389270000|2021-12-01 20:07:50|2173.4|2173.1|2173.8|2173.5|2173.8|2173.5|2173.1|2172.8|76
1638389280000|2021-12-01 20:08:00|2173.5|2173.2|2173.1|2172.8|2173.6|2173.3|2172.8|2172.5|84
1638389290000|2021-12-01 20:08:10|2173|2172.7|2173.7|2173.4|2173.9|2173.6|2172.7|2172.4|65
1638389300000|2021-12-01 20:08:20|2173.9|2173.6|2172.3|2172|2173.9|2173.6|2172.3|2172|119
1638389310000|2021-12-01 20:08:30|2172.2|2171.9|2171.2|2170.9|2172.2|2171.9|2171|2170.7|165
1638389320000|2021-12-01 20:08:40|2171.1|2170.8|2169.9|2169.6|2171.2|2170.9|2169.6|2169.3|266
1638389330000|2021-12-01 20:08:50|2170|2169.7|2171.1|2170.8|2171.1|2170.8|2169.7|2169.4|180
1638389340000|2021-12-01 20:09:00|2171.2|2170.9|2169.6|2169.3|2171.2|2170.9|2169.4|2169.1|146
1638389350000|2021-12-01 20:09:10|2170.2|2169.9|2169.2|2168.9|2170.2|2169.9|2169.2|2168.9|78
1638389360000|2021-12-01 20:09:20|2169.4|2169.1|2169.9|2169.6|2170|2169.7|2169.1|2168.8|97
1638389370000|2021-12-01 20:09:30|2169.8|2169.5|2170|2169.7|2170.4|2170.1|2169.5|2169.2|168
1638389380000|2021-12-01 20:09:40|2169.9|2169.6|2171.1|2170.8|2171.1|2170.8|2169.9|2169.6|80
1638389390000|2021-12-01 20:09:50|2171.2|2170.9|2170.6|2170.3|2171.2|2170.9|2170.2|2169.9|66
1638389400000|2021-12-01 20:10:00|2170.8|2170.5|2170.5|2170.2|2171|2170.7|2169.9|2169.6|67
1638389410000|2021-12-01 20:10:10|2170.2|2169.9|2170.5|2170.2|2171.2|2170.9|2169.8|2169.5|73
1638389420000|2021-12-01 20:10:20|2170.4|2170.1|2170.5|2170.2|2170.9|2170.6|2170.3|2170|50
1638389430000|2021-12-01 20:10:30|2170.8|2170.5|2170.6|2170.3|2170.9|2170.6|2169.6|2169.3|662
1638389440000|2021-12-01 20:10:40|2170.4|2170.1|2169.5|2169.2|2170.6|2170.3|2169.5|2169.2|70
1638389450000|2021-12-01 20:10:50|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|87
1638389460000|2021-12-01 20:11:00|2169.7|2169.4|2169.1|2168.8|2170.5|2170.2|2169.1|2168.8|77
1638389470000|2021-12-01 20:11:10|2169|2168.7|2168.6|2168.3|2169|2168.7|2167.8|2167.5|209
1638389480000|2021-12-01 20:11:20|2168.4|2168.1|2168.1|2167.8|2168.5|2168.2|2167.9|2167.6|87
1638389490000|2021-12-01 20:11:30|2168.2|2167.9|2168.1|2167.8|2168.8|2168.5|2168|2167.7|200
1638389500000|2021-12-01 20:11:40|2168.3|2168|2168.2|2167.9|2168.3|2168|2167.9|2167.6|43
1638389510000|2021-12-01 20:11:50|2168.1|2167.8|2168.8|2168.5|2169.7|2169.4|2167.9|2167.6|59
1638389520000|2021-12-01 20:12:00|2169.3|2169|2168.6|2168.3|2169.4|2169.1|2168.3|2168|46
1638389530000|2021-12-01 20:12:10|2168.8|2168.5|2170.6|2170.3|2171|2170.7|2168.5|2168.2|216
1638389540000|2021-12-01 20:12:20|2170.4|2170.1|2170.7|2170.4|2171|2170.7|2170|2169.7|54
1638389550000|2021-12-01 20:12:30|2170.5|2170.2|2171.2|2170.9|2171.4|2171.1|2170.1|2169.8|128
1638389560000|2021-12-01 20:12:40|2171.1|2170.8|2171.5|2171.2|2171.6|2171.3|2170.9|2170.6|190
1638389570000|2021-12-01 20:12:50|2171.6|2171.3|2171.5|2171.2|2172|2171.7|2171.5|2171.2|79
1638389580000|2021-12-01 20:13:00|2171.6|2171.3|2171.3|2171|2171.8|2171.5|2171.1|2170.8|92
1638389590000|2021-12-01 20:13:10|2171.5|2171.2|2171|2170.7|2171.6|2171.3|2170.9|2170.6|47
1638389600000|2021-12-01 20:13:20|2170.2|2169.9|2170.6|2170.3|2170.8|2170.5|2170|2169.7|82
1638389610000|2021-12-01 20:13:30|2170.8|2170.5|2171.1|2170.8|2171.5|2171.2|2170.8|2170.5|52
1638389620000|2021-12-01 20:13:40|2171.3|2171|2171.4|2171.1|2172|2171.7|2171.2|2170.9|43
1638389630000|2021-12-01 20:13:50|2171.5|2171.2|2172.2|2171.9|2172.7|2172.4|2171.4|2171.1|98
1638389640000|2021-12-01 20:14:00|2171.9|2171.6|2172.5|2172.2|2172.6|2172.3|2171.6|2171.3|80
1638389650000|2021-12-01 20:14:10|2172.4|2172.1|2173.4|2173.1|2173.4|2173.1|2172.3|2172|132
1638389660000|2021-12-01 20:14:20|2173.5|2173.2|2173.6|2173.3|2173.7|2173.4|2172.9|2172.6|86
1638389670000|2021-12-01 20:14:30|2173.4|2173.1|2173.7|2173.4|2174.1|2173.8|2173.4|2173.1|100
1638389680000|2021-12-01 20:14:40|2173.9|2173.6|2174|2173.7|2174.2|2173.9|2173.7|2173.4|51
1638389690000|2021-12-01 20:14:50|2174.1|2173.8|2173.6|2173.3|2174.1|2173.8|2173.2|2172.9|82
1638389700000|2021-12-01 20:15:00|2173.5|2173.2|2171.7|2171.4|2173.5|2173.2|2171.3|2171|193
1638389710000|2021-12-01 20:15:10|2171.9|2171.6|2172.5|2172.2|2172.7|2172.4|2171.5|2171.2|98
1638389720000|2021-12-01 20:15:20|2172.4|2172.1|2170.9|2170.6|2172.6|2172.3|2170.7|2170.4|69
1638389730000|2021-12-01 20:15:30|2170.8|2170.5|2169|2168.7|2170.8|2170.5|2168.4|2168.1|239
1638389740000|2021-12-01 20:15:40|2168.9|2168.6|2168.4|2168.1|2169.2|2168.9|2168.1|2167.8|103
1638389750000|2021-12-01 20:15:50|2168.5|2168.2|2168.1|2167.8|2168.9|2168.6|2168.1|2167.8|66
1638389760000|2021-12-01 20:16:00|2168.3|2168|2169.5|2169.2|2169.5|2169.2|2168.2|2167.9|136
1638389770000|2021-12-01 20:16:10|2169.7|2169.4|2168.8|2168.5|2170.1|2169.8|2168.7|2168.4|184
1638389780000|2021-12-01 20:16:20|2168.6|2168.3|2168.4|2168.1|2168.8|2168.5|2167.8|2167.5|70
1638389790000|2021-12-01 20:16:30|2168.2|2167.9|2168.1|2167.8|2168.8|2168.5|2167.9|2167.6|45
1638389800000|2021-12-01 20:16:40|2168|2167.7|2168.5|2168.2|2169|2168.7|2167.8|2167.5|153
1638389810000|2021-12-01 20:16:50|2168.6|2168.3|2167.3|2167|2168.7|2168.4|2167.3|2167|126
1638389820000|2021-12-01 20:17:00|2166.7|2166.4|2167.4|2167.1|2167.8|2167.5|2166.7|2166.4|304
1638389830000|2021-12-01 20:17:10|2167.5|2167.2|2167.5|2167.2|2167.9|2167.6|2167.2|2166.9|106
1638389840000|2021-12-01 20:17:20|2167.4|2167.1|2167.3|2167|2168|2167.7|2167.3|2167|55
1638389850000|2021-12-01 20:17:30|2167.2|2166.9|2167.2|2166.9|2167.4|2167.1|2166.4|2166.1|73
1638389860000|2021-12-01 20:17:40|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.5|2166.2|51
1638389870000|2021-12-01 20:17:50|2166.8|2166.5|2165.9|2165.6|2167.1|2166.8|2165.7|2165.4|164
1638389880000|2021-12-01 20:18:00|2166|2165.7|2166|2165.7|2166.4|2166.1|2165.6|2165.3|184
1638389890000|2021-12-01 20:18:10|2165.9|2165.6|2166.3|2166|2167.1|2166.8|2165.7|2165.4|110
1638389900000|2021-12-01 20:18:20|2166.2|2165.9|2166.8|2166.5|2167.2|2166.9|2166|2165.7|67
1638389910000|2021-12-01 20:18:30|2166.7|2166.4|2166.3|2166|2166.8|2166.5|2166.1|2165.8|56
1638389920000|2021-12-01 20:18:40|2166.4|2166.1|2165.9|2165.6|2166.4|2166.1|2165.6|2165.3|70
1638389930000|2021-12-01 20:18:50|2165.6|2165.3|2165.2|2164.9|2165.6|2165.3|2164.9|2164.6|79
1638389940000|2021-12-01 20:19:00|2165|2164.7|2164.9|2164.6|2165.2|2164.9|2164.7|2164.4|52
1638389950000|2021-12-01 20:19:10|2164.8|2164.5|2163.9|2163.6|2164.9|2164.6|2163.8|2163.5|147
1638389960000|2021-12-01 20:19:20|2163.8|2163.5|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|62
1638389970000|2021-12-01 20:19:30|2163.6|2163.3|2164.6|2164.3|2164.6|2164.3|2163.3|2163|455
1638389980000|2021-12-01 20:19:40|2164.7|2164.4|2164.3|2164|2164.8|2164.5|2164|2163.7|63
1638389990000|2021-12-01 20:19:50|2164.2|2163.9|2163.7|2163.4|2164.6|2164.3|2163.6|2163.3|115
1638390000000|2021-12-01 20:20:00|2163.8|2163.5|2163.6|2163.3|2164.6|2164.3|2163.5|2163.2|114
1638390010000|2021-12-01 20:20:10|2163.5|2163.2|2162.2|2161.9|2163.5|2163.2|2162.2|2161.9|181
1638390020000|2021-12-01 20:20:20|2162.6|2162.3|2162.3|2162|2162.9|2162.6|2162.2|2161.9|118
1638390030000|2021-12-01 20:20:30|2162.4|2162.1|2162.9|2162.6|2163.3|2163|2162.1|2161.8|170
1638390040000|2021-12-01 20:20:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.2|2161.9|105
1638390050000|2021-12-01 20:20:50|2162.9|2162.6|2162|2161.7|2162.9|2162.6|2161.9|2161.6|32
1638390060000|2021-12-01 20:21:00|2162.7|2162.4|2162.2|2161.9|2162.7|2162.4|2162.1|2161.8|77
1638390070000|2021-12-01 20:21:10|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2160.9|2160.6|228
1638390080000|2021-12-01 20:21:20|2162.7|2162.4|2163.9|2163.6|2164.2|2163.9|2162.3|2162|157
1638390090000|2021-12-01 20:21:30|2163.7|2163.4|2163.1|2162.8|2163.8|2163.5|2163.1|2162.8|111
1638390100000|2021-12-01 20:21:40|2163.2|2162.9|2162.8|2162.5|2163.3|2163|2162.5|2162.2|74
1638390110000|2021-12-01 20:21:50|2162.9|2162.6|2162.1|2161.8|2162.9|2162.6|2162.1|2161.8|117
1638390120000|2021-12-01 20:22:00|2162|2161.7|2162.3|2162|2162.3|2162|2161.8|2161.5|107
1638390130000|2021-12-01 20:22:10|2162.4|2162.1|2163.7|2163.4|2164.2|2163.9|2162.4|2162.1|169
1638390140000|2021-12-01 20:22:20|2163.9|2163.6|2162.3|2162|2163.9|2163.6|2162.3|2162|52
1638390150000|2021-12-01 20:22:30|2162.2|2161.9|2161.3|2161|2162.4|2162.1|2161.3|2161|126
1638390160000|2021-12-01 20:22:40|2161.2|2160.9|2160.1|2159.8|2161.3|2161|2159.9|2159.6|203
1638390170000|2021-12-01 20:22:50|2160|2159.7|2160.2|2159.9|2160.3|2160|2159.4|2159.1|201
1638390180000|2021-12-01 20:23:00|2160.4|2160.1|2160.3|2160|2160.6|2160.3|2159.6|2159.3|228
1638390190000|2021-12-01 20:23:10|2160.1|2159.8|2160|2159.7|2160.6|2160.3|2159.6|2159.3|86
1638390200000|2021-12-01 20:23:20|2159.7|2159.4|2159.4|2159.1|2159.9|2159.6|2159.4|2159.1|120
1638390210000|2021-12-01 20:23:30|2159.6|2159.3|2159.1|2158.8|2159.6|2159.3|2158.9|2158.6|111
1638390220000|2021-12-01 20:23:40|2159.2|2158.9|2161.5|2161.2|2161.6|2161.3|2158.9|2158.6|141
1638390230000|2021-12-01 20:23:50|2161.6|2161.3|2162.6|2162.3|2162.7|2162.4|2161.3|2161|137
1638390240000|2021-12-01 20:24:00|2161.5|2161.2|2160.4|2160.1|2161.9|2161.6|2160.2|2159.9|122
1638390250000|2021-12-01 20:24:10|2160.5|2160.2|2160.3|2160|2160.8|2160.5|2160.2|2159.9|74
1638390260000|2021-12-01 20:24:20|2160.2|2159.9|2159.5|2159.2|2160.3|2160|2159.5|2159.2|57
1638390270000|2021-12-01 20:24:30|2159.4|2159.1|2160|2159.7|2160.3|2160|2159|2158.7|101
1638390280000|2021-12-01 20:24:40|2159.9|2159.6|2159.5|2159.2|2160.6|2160.3|2159.5|2159.2|87
1638390290000|2021-12-01 20:24:50|2159.2|2158.9|2159.2|2158.9|2159.5|2159.2|2158.9|2158.6|110
1638390300000|2021-12-01 20:25:00|2159.1|2158.8|2157.8|2157.5|2159.3|2159|2157.7|2157.4|169
1638390310000|2021-12-01 20:25:10|2157.7|2157.4|2157.8|2157.5|2158.1|2157.8|2157|2156.7|138
1638390320000|2021-12-01 20:25:20|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2157.6|2157.3|135
1638390330000|2021-12-01 20:25:30|2158.1|2157.8|2158.5|2158.2|2158.6|2158.3|2157.1|2156.8|262
1638390340000|2021-12-01 20:25:40|2158.6|2158.3|2157.9|2157.6|2158.6|2158.3|2157.5|2157.2|118
1638390350000|2021-12-01 20:25:50|2158.1|2157.8|2159.5|2159.2|2160|2159.7|2158.1|2157.8|268
1638390360000|2021-12-01 20:26:00|2159.3|2159|2159.1|2158.8|2159.7|2159.4|2158.7|2158.4|112
1638390370000|2021-12-01 20:26:10|2159.3|2159|2160.8|2160.5|2160.8|2160.5|2159.2|2158.9|113
1638390380000|2021-12-01 20:26:20|2160.5|2160.2|2161.4|2161.1|2161.5|2161.2|2160.4|2160.1|225
1638390390000|2021-12-01 20:26:30|2161.3|2161|2160.7|2160.4|2161.3|2161|2159.8|2159.5|166
1638390400000|2021-12-01 20:26:40|2160.6|2160.3|2160.2|2159.9|2161.3|2161|2160.1|2159.8|65
1638390410000|2021-12-01 20:26:50|2160.1|2159.8|2161.9|2161.6|2161.9|2161.6|2160|2159.7|151
1638390420000|2021-12-01 20:27:00|2162.1|2161.8|2161.9|2161.6|2162.2|2161.9|2161.1|2160.8|116
1638390430000|2021-12-01 20:27:10|2162|2161.7|2160.9|2160.6|2162.2|2161.9|2160.8|2160.5|167
1638390440000|2021-12-01 20:27:20|2161.2|2160.9|2162.2|2161.9|2162.4|2162.1|2161.1|2160.8|135
1638390450000|2021-12-01 20:27:30|2162.1|2161.8|2163.6|2163.3|2163.7|2163.4|2162.1|2161.8|218
1638390460000|2021-12-01 20:27:40|2163.5|2163.2|2164.5|2164.2|2164.5|2164.2|2162.8|2162.5|214
1638390470000|2021-12-01 20:27:50|2164.4|2164.1|2165.5|2165.2|2165.7|2165.4|2164.2|2163.9|174
1638390480000|2021-12-01 20:28:00|2165.6|2165.3|2164.8|2164.5|2165.6|2165.3|2163.9|2163.6|208
1638390490000|2021-12-01 20:28:10|2164.7|2164.4|2165.9|2165.6|2166.3|2166|2164.7|2164.4|107
1638390500000|2021-12-01 20:28:20|2165.8|2165.5|2165.4|2165.1|2166|2165.7|2164.9|2164.6|117
1638390510000|2021-12-01 20:28:30|2165.3|2165|2164.5|2164.2|2165.3|2165|2164.4|2164.1|140
1638390520000|2021-12-01 20:28:40|2164.7|2164.4|2165.8|2165.5|2165.8|2165.5|2164.7|2164.4|185
1638390530000|2021-12-01 20:28:50|2165.7|2165.4|2167.2|2166.9|2167.2|2166.9|2165.7|2165.4|150
1638390540000|2021-12-01 20:29:00|2166.9|2166.6|2166.3|2166|2168.3|2168|2166.1|2165.8|330
1638390550000|2021-12-01 20:29:10|2165.9|2165.6|2164.1|2163.8|2166.4|2166.1|2163.9|2163.6|308
1638390560000|2021-12-01 20:29:20|2163.8|2163.5|2164.3|2164|2164.8|2164.5|2163.3|2163|111
1638390570000|2021-12-01 20:29:30|2164.1|2163.8|2164|2163.7|2164.4|2164.1|2163.5|2163.2|44
1638390580000|2021-12-01 20:29:40|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2162.9|2162.6|75
1638390590000|2021-12-01 20:29:50|2164.4|2164.1|2164.6|2164.3|2165|2164.7|2164.1|2163.8|51
1638390600000|2021-12-01 20:30:00|2164.2|2163.9|2161.8|2161.5|2164.2|2163.9|2161.6|2161.3|159
1638390610000|2021-12-01 20:30:10|2161.9|2161.6|2161.1|2160.8|2162.3|2162|2160.6|2160.3|123
1638390620000|2021-12-01 20:30:20|2161.2|2160.9|2161.8|2161.5|2162.9|2162.6|2160.5|2160.2|365
1638390630000|2021-12-01 20:30:30|2162|2161.7|2162.1|2161.8|2162.5|2162.2|2161.6|2161.3|84
1638390640000|2021-12-01 20:30:40|2162|2161.7|2162.5|2162.2|2162.7|2162.4|2160.9|2160.6|182
1638390650000|2021-12-01 20:30:50|2162.7|2162.4|2162.5|2162.2|2162.9|2162.6|2161.8|2161.5|131
1638390660000|2021-12-01 20:31:00|2162.1|2161.8|2163.3|2163|2163.3|2163|2161.4|2161.1|93
1638390670000|2021-12-01 20:31:10|2163|2162.7|2163.1|2162.8|2163.4|2163.1|2162.8|2162.5|90
1638390680000|2021-12-01 20:31:20|2163.2|2162.9|2165.3|2165|2165.8|2165.5|2163.2|2162.9|259
1638390690000|2021-12-01 20:31:30|2165|2164.7|2166|2165.7|2166.7|2166.4|2165|2164.7|158
1638390700000|2021-12-01 20:31:40|2166.2|2165.9|2165|2164.7|2166.4|2166.1|2165|2164.7|150
1638390710000|2021-12-01 20:31:50|2165.1|2164.8|2163.9|2163.6|2165.3|2165|2163.6|2163.3|108
1638390720000|2021-12-01 20:32:00|2163.4|2163.1|2164.5|2164.2|2164.6|2164.3|2163.4|2163.1|92
1638390730000|2021-12-01 20:32:10|2164.6|2164.3|2163|2162.7|2164.6|2164.3|2162.7|2162.4|86
1638390740000|2021-12-01 20:32:20|2163.3|2163|2162.3|2162|2163.6|2163.3|2162.3|2162|88
1638390750000|2021-12-01 20:32:30|2162|2161.7|2160.9|2160.6|2162.2|2161.9|2160.5|2160.2|136
1638390760000|2021-12-01 20:32:40|2160.6|2160.3|2161.3|2161|2161.6|2161.3|2160.5|2160.2|104
1638390770000|2021-12-01 20:32:50|2161.3|2161|2162.4|2162.1|2162.5|2162.2|2161|2160.7|75
1638390780000|2021-12-01 20:33:00|2162.3|2162|2161.8|2161.5|2162.5|2162.2|2161.8|2161.5|116
1638390790000|2021-12-01 20:33:10|2161.7|2161.4|2161.2|2160.9|2161.8|2161.5|2160.6|2160.3|89
1638390800000|2021-12-01 20:33:20|2161.1|2160.8|2161|2160.7|2161.7|2161.4|2160.6|2160.3|165
1638390810000|2021-12-01 20:33:30|2160.9|2160.6|2161.9|2161.6|2162|2161.7|2160.7|2160.4|67
1638390820000|2021-12-01 20:33:40|2161.8|2161.5|2161.5|2161.2|2162.3|2162|2161.1|2160.8|82
1638390830000|2021-12-01 20:33:50|2161.6|2161.3|2164.2|2163.9|2164.2|2163.9|2161.3|2161|221
1638390840000|2021-12-01 20:34:00|2164.1|2163.8|2166.6|2166.3|2166.7|2166.4|2164.1|2163.8|284
1638390850000|2021-12-01 20:34:10|2166.5|2166.2|2166.1|2165.8|2166.8|2166.5|2165.7|2165.4|183
1638390860000|2021-12-01 20:34:20|2166.6|2166.3|2167.2|2166.9|2167.2|2166.9|2166|2165.7|115
1638390870000|2021-12-01 20:34:30|2167.3|2167|2167.4|2167.1|2168|2167.7|2166.6|2166.3|149
1638390880000|2021-12-01 20:34:40|2166.7|2166.4|2167|2166.7|2167.4|2167.1|2166.7|2166.4|95
1638390890000|2021-12-01 20:34:50|2166.8|2166.5|2167.3|2167|2168|2167.7|2166.2|2165.9|104
1638390900000|2021-12-01 20:35:00|2166.8|2166.5|2166.6|2166.3|2167.3|2167|2166|2165.7|114
1638390910000|2021-12-01 20:35:10|2166.8|2166.5|2167.9|2167.6|2168.1|2167.8|2166.6|2166.3|130
1638390920000|2021-12-01 20:35:20|2167.4|2167.1|2169.4|2169.1|2169.4|2169.1|2167.1|2166.8|119
1638390930000|2021-12-01 20:35:30|2169.3|2169|2168.7|2168.4|2169.7|2169.4|2168.4|2168.1|168
1638390940000|2021-12-01 20:35:40|2168.4|2168.1|2169|2168.7|2169.9|2169.6|2168.4|2168.1|254
1638390950000|2021-12-01 20:35:50|2169.2|2168.9|2168.7|2168.4|2170.1|2169.8|2168.7|2168.4|124
1638390960000|2021-12-01 20:36:00|2168.2|2167.9|2168.6|2168.3|2168.9|2168.6|2168.1|2167.8|170
1638390970000|2021-12-01 20:36:10|2168.4|2168.1|2169|2168.7|2169|2168.7|2167.7|2167.4|212
1638390980000|2021-12-01 20:36:20|2169.1|2168.8|2169.2|2168.9|2170|2169.7|2169.1|2168.8|119
1638390990000|2021-12-01 20:36:30|2169.1|2168.8|2168.3|2168|2169.4|2169.1|2167.4|2167.1|195
1638391000000|2021-12-01 20:36:40|2168.4|2168.1|2168.5|2168.2|2169|2168.7|2168.2|2167.9|91
1638391010000|2021-12-01 20:36:50|2168.6|2168.3|2168.1|2167.8|2168.6|2168.3|2167.1|2166.8|72
1638391020000|2021-12-01 20:37:00|2168.8|2168.5|2167|2166.7|2168.9|2168.6|2167|2166.7|118
1638391030000|2021-12-01 20:37:10|2166.5|2166.2|2165.2|2164.9|2166.5|2166.2|2165|2164.7|136
1638391040000|2021-12-01 20:37:20|2165|2164.7|2164.2|2163.9|2165.4|2165.1|2163.8|2163.5|84
1638391050000|2021-12-01 20:37:30|2164.4|2164.1|2165|2164.7|2165|2164.7|2163.7|2163.4|83
1638391060000|2021-12-01 20:37:40|2164.9|2164.6|2164.3|2164|2164.9|2164.6|2164.2|2163.9|70
1638391070000|2021-12-01 20:37:50|2164.6|2164.3|2164.2|2163.9|2165.6|2165.3|2164.1|2163.8|105
1638391080000|2021-12-01 20:38:00|2164.3|2164|2164.6|2164.3|2165.2|2164.9|2164|2163.7|82
1638391090000|2021-12-01 20:38:10|2164.5|2164.2|2164.6|2164.3|2165.1|2164.8|2164.1|2163.8|37
1638391100000|2021-12-01 20:38:20|2164.4|2164.1|2166.5|2166.2|2166.6|2166.3|2164.4|2164.1|99
1638391110000|2021-12-01 20:38:30|2166.3|2166|2167.3|2167|2167.8|2167.5|2166.2|2165.9|112
1638391120000|2021-12-01 20:38:40|2167.4|2167.1|2168.4|2168.1|2168.6|2168.3|2167.2|2166.9|96
1638391130000|2021-12-01 20:38:50|2168.6|2168.3|2168.7|2168.4|2169.2|2168.9|2168.5|2168.2|111
1638391140000|2021-12-01 20:39:00|2169.2|2168.9|2168.6|2168.3|2169.5|2169.2|2168.4|2168.1|169
1638391150000|2021-12-01 20:39:10|2168.4|2168.1|2168.1|2167.8|2169|2168.7|2167.8|2167.5|250
1638391160000|2021-12-01 20:39:20|2168|2167.7|2169.5|2169.2|2169.9|2169.6|2168|2167.7|233
1638391170000|2021-12-01 20:39:30|2169.6|2169.3|2169.3|2169|2169.9|2169.6|2169.1|2168.8|114
1638391180000|2021-12-01 20:39:40|2169.5|2169.2|2169.1|2168.8|2170|2169.7|2168.7|2168.4|200
1638391190000|2021-12-01 20:39:50|2169|2168.7|2169.1|2168.8|2169.7|2169.4|2168.9|2168.6|118
1638391200000|2021-12-01 20:40:00|2168.8|2168.5|2168.4|2168.1|2168.8|2168.5|2167|2166.7|306
1638391210000|2021-12-01 20:40:10|2168.2|2167.9|2169|2168.7|2169.1|2168.8|2167.8|2167.5|87
1638391220000|2021-12-01 20:40:20|2169.2|2168.9|2169.6|2169.3|2169.9|2169.6|2169.1|2168.8|91
1638391230000|2021-12-01 20:40:30|2169.5|2169.2|2170|2169.7|2170.7|2170.4|2169.4|2169.1|211
1638391240000|2021-12-01 20:40:40|2170.1|2169.8|2171.5|2171.2|2171.5|2171.2|2170.1|2169.8|198
1638391250000|2021-12-01 20:40:50|2171.9|2171.6|2171.6|2171.3|2171.9|2171.6|2171.1|2170.8|313
1638391260000|2021-12-01 20:41:00|2171.8|2171.5|2171.8|2171.5|2172|2171.7|2171.3|2171|317
1638391270000|2021-12-01 20:41:10|2171.7|2171.4|2172.2|2171.9|2173|2172.7|2171.7|2171.4|114
1638391280000|2021-12-01 20:41:20|2172.1|2171.8|2172.6|2172.3|2173|2172.7|2171.6|2171.3|170
1638391290000|2021-12-01 20:41:30|2172.5|2172.2|2171.5|2171.2|2172.5|2172.2|2171.2|2170.9|172
1638391300000|2021-12-01 20:41:40|2171.4|2171.1|2170.7|2170.4|2171.8|2171.5|2170.3|2170|139
1638391310000|2021-12-01 20:41:50|2170.6|2170.3|2170.2|2169.9|2171.3|2171|2169.7|2169.4|260
1638391320000|2021-12-01 20:42:00|2170|2169.7|2170.9|2170.6|2171.1|2170.8|2170|2169.7|89
1638391330000|2021-12-01 20:42:10|2171|2170.7|2172.2|2171.9|2172.4|2172.1|2170.7|2170.4|97
1638391340000|2021-12-01 20:42:20|2172.3|2172|2172.1|2171.8|2172.4|2172.1|2171.6|2171.3|70
1638391350000|2021-12-01 20:42:30|2171.9|2171.6|2173.2|2172.9|2173.5|2173.2|2171.8|2171.5|69
1638391360000|2021-12-01 20:42:40|2173.1|2172.8|2172.2|2171.9|2173.1|2172.8|2172.2|2171.9|50
1638391370000|2021-12-01 20:42:50|2172.1|2171.8|2172.9|2172.6|2173.1|2172.8|2171.9|2171.6|69
1638391380000|2021-12-01 20:43:00|2172.7|2172.4|2173.1|2172.8|2173.1|2172.8|2172.1|2171.8|95
1638391390000|2021-12-01 20:43:10|2172.7|2172.4|2173.1|2172.8|2173.3|2173|2172.5|2172.2|213
1638391400000|2021-12-01 20:43:20|2173.3|2173|2174.2|2173.9|2174.4|2174.1|2173.3|2173|106
1638391410000|2021-12-01 20:43:30|2174.3|2174|2176|2175.7|2176.2|2175.9|2174.3|2174|236
1638391420000|2021-12-01 20:43:40|2176.1|2175.8|2175.5|2175.2|2176.3|2176|2175.5|2175.2|200
1638391430000|2021-12-01 20:43:50|2175.1|2174.8|2174.3|2174|2175.4|2175.1|2174|2173.7|172
1638391440000|2021-12-01 20:44:00|2174.2|2173.9|2175.9|2175.6|2176.1|2175.8|2174.2|2173.9|369
1638391450000|2021-12-01 20:44:10|2175.5|2175.2|2175.8|2175.5|2176.1|2175.8|2175.5|2175.2|99
1638391460000|2021-12-01 20:44:20|2175.9|2175.6|2176|2175.7|2176.4|2176.1|2175.7|2175.4|150
1638391470000|2021-12-01 20:44:30|2176.1|2175.8|2175.8|2175.5|2176.7|2176.4|2175.5|2175.2|90
1638391480000|2021-12-01 20:44:40|2175.7|2175.4|2175.9|2175.6|2176.8|2176.5|2175.7|2175.4|160
1638391490000|2021-12-01 20:44:50|2175.7|2175.4|2176|2175.7|2176.2|2175.9|2175.3|2175|117
1638391500000|2021-12-01 20:45:00|2175.8|2175.5|2176.1|2175.8|2176.5|2176.2|2175|2174.7|159
1638391510000|2021-12-01 20:45:10|2176.5|2176.2|2176.1|2175.8|2176.8|2176.5|2176|2175.7|92
1638391520000|2021-12-01 20:45:20|2175.8|2175.5|2176|2175.7|2176.1|2175.8|2175.2|2174.9|76
1638391530000|2021-12-01 20:45:30|2176.1|2175.8|2174.6|2174.3|2176.1|2175.8|2174.4|2174.1|113
1638391540000|2021-12-01 20:45:40|2174.4|2174.1|2173.4|2173.1|2174.4|2174.1|2173.4|2173.1|80
1638391550000|2021-12-01 20:45:50|2173.3|2173|2171.8|2171.5|2173.3|2173|2171.5|2171.2|205
1638391560000|2021-12-01 20:46:00|2171.4|2171.1|2171.6|2171.3|2172.3|2172|2170.8|2170.5|268
1638391570000|2021-12-01 20:46:10|2171.4|2171.1|2171|2170.7|2172.1|2171.8|2170.7|2170.4|235
1638391580000|2021-12-01 20:46:20|2170.8|2170.5|2171.8|2171.5|2171.9|2171.6|2170.8|2170.5|66
1638391590000|2021-12-01 20:46:30|2171.7|2171.4|2171.3|2171|2171.9|2171.6|2171|2170.7|64
1638391600000|2021-12-01 20:46:40|2171.4|2171.1|2170.4|2170.1|2171.5|2171.2|2170.2|2169.9|91
1638391610000|2021-12-01 20:46:50|2170.3|2170|2170|2169.7|2170.6|2170.3|2169.9|2169.6|61
1638391620000|2021-12-01 20:47:00|2170.3|2170|2170|2169.7|2170.7|2170.4|2169.8|2169.5|52
1638391630000|2021-12-01 20:47:10|2170.1|2169.8|2171.2|2170.9|2171.2|2170.9|2170.1|2169.8|126
1638391640000|2021-12-01 20:47:20|2171|2170.7|2169.5|2169.2|2172.4|2172.1|2169.4|2169.1|229
1638391650000|2021-12-01 20:47:30|2169.4|2169.1|2168.9|2168.6|2170|2169.7|2168|2167.7|351
1638391660000|2021-12-01 20:47:40|2168.7|2168.4|2168.2|2167.9|2168.7|2168.4|2167.2|2166.9|208
1638391670000|2021-12-01 20:47:50|2168.4|2168.1|2167.8|2167.5|2168.4|2168.1|2167.4|2167.1|134
1638391680000|2021-12-01 20:48:00|2167.9|2167.6|2168.7|2168.4|2169|2168.7|2167.9|2167.6|99
1638391690000|2021-12-01 20:48:10|2168.3|2168|2167.6|2167.3|2168.3|2168|2167.3|2167|24
1638391700000|2021-12-01 20:48:20|2166.4|2166.1|2166|2165.7|2166.8|2166.5|2165.4|2165.1|148
1638391710000|2021-12-01 20:48:30|2166.3|2166|2166.7|2166.4|2167.3|2167|2165.8|2165.5|232
1638391720000|2021-12-01 20:48:40|2166.6|2166.3|2166.4|2166.1|2166.8|2166.5|2166.1|2165.8|65
1638391730000|2021-12-01 20:48:50|2166.2|2165.9|2165.4|2165.1|2166.3|2166|2164.7|2164.4|155
1638391740000|2021-12-01 20:49:00|2165.6|2165.3|2165.1|2164.8|2165.9|2165.6|2164.7|2164.4|77
1638391750000|2021-12-01 20:49:10|2164.9|2164.6|2164.4|2164.1|2165.3|2165|2164.1|2163.8|91
1638391760000|2021-12-01 20:49:20|2164.2|2163.9|2164.2|2163.9|2164.6|2164.3|2163.9|2163.6|60
1638391770000|2021-12-01 20:49:30|2164|2163.7|2162.9|2162.6|2164.1|2163.8|2162.6|2162.3|252
1638391780000|2021-12-01 20:49:40|2162.6|2162.3|2162.4|2162.1|2162.8|2162.5|2162.2|2161.9|132
1638391790000|2021-12-01 20:49:50|2162|2161.7|2161.3|2161|2162.4|2162.1|2161.2|2160.9|299
1638391800000|2021-12-01 20:50:00|2161.7|2161.4|2160.6|2160.3|2161.7|2161.4|2158.7|2158.4|723
1638391810000|2021-12-01 20:50:10|2160.8|2160.5|2160|2159.7|2160.9|2160.6|2158.6|2158.3|470
1638391820000|2021-12-01 20:50:20|2159.9|2159.6|2159.5|2159.2|2160.1|2159.8|2159.3|2159|127
1638391830000|2021-12-01 20:50:30|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2158.7|2158.4|224
1638391840000|2021-12-01 20:50:40|2159.3|2159|2158.8|2158.5|2159.7|2159.4|2158.7|2158.4|213
1638391850000|2021-12-01 20:50:50|2159|2158.7|2160.2|2159.9|2160.4|2160.1|2158.9|2158.6|296
1638391860000|2021-12-01 20:51:00|2160.4|2160.1|2158.7|2158.4|2160.8|2160.5|2158.5|2158.2|198
1638391870000|2021-12-01 20:51:10|2158.6|2158.3|2159.3|2159|2159.9|2159.6|2158.6|2158.3|166
1638391880000|2021-12-01 20:51:20|2159.4|2159.1|2158.6|2158.3|2159.8|2159.5|2158.5|2158.2|162
1638391890000|2021-12-01 20:51:30|2158.7|2158.4|2158.1|2157.8|2159.1|2158.8|2157.9|2157.6|251
1638391900000|2021-12-01 20:51:40|2158.4|2158.1|2160|2159.7|2160|2159.7|2157.7|2157.4|193
1638391910000|2021-12-01 20:51:50|2160.2|2159.9|2159|2158.7|2160.5|2160.2|2158.9|2158.6|207
1638391920000|2021-12-01 20:52:00|2158.9|2158.6|2158.9|2158.6|2159.5|2159.2|2158.2|2157.9|324
1638391930000|2021-12-01 20:52:10|2158.4|2158.1|2158.5|2158.2|2158.9|2158.6|2158|2157.7|375
1638391940000|2021-12-01 20:52:20|2158.4|2158.1|2159.8|2159.5|2159.9|2159.6|2158.3|2158|373
1638391950000|2021-12-01 20:52:30|2159.7|2159.4|2159.6|2159.3|2160.2|2159.9|2159.1|2158.8|256
1638391960000|2021-12-01 20:52:40|2159.5|2159.2|2161.2|2160.9|2161.6|2161.3|2159.5|2159.2|228
1638391970000|2021-12-01 20:52:50|2161.1|2160.8|2160.8|2160.5|2161.8|2161.5|2160.8|2160.5|257
1638391980000|2021-12-01 20:53:00|2160.5|2160.2|2159.1|2158.8|2160.5|2160.2|2159.1|2158.8|346
1638391990000|2021-12-01 20:53:10|2159|2158.7|2160.1|2159.8|2160.1|2159.8|2158.7|2158.4|379
1638392000000|2021-12-01 20:53:20|2160|2159.7|2160|2159.7|2160.5|2160.2|2159.7|2159.4|151
1638392010000|2021-12-01 20:53:30|2159.8|2159.5|2159.3|2159|2160|2159.7|2159.1|2158.8|160
1638392020000|2021-12-01 20:53:40|2159.2|2158.9|2158.5|2158.2|2160.2|2159.9|2158.4|2158.1|361
1638392030000|2021-12-01 20:53:50|2158.6|2158.3|2159.5|2159.2|2159.7|2159.4|2158.4|2158.1|149
1638392040000|2021-12-01 20:54:00|2159.4|2159.1|2157.8|2157.5|2159.9|2159.6|2157.7|2157.4|214
1638392050000|2021-12-01 20:54:10|2157.9|2157.6|2158.2|2157.9|2158.4|2158.1|2157.8|2157.5|73
1638392060000|2021-12-01 20:54:20|2158.1|2157.8|2157.6|2157.3|2158.3|2158|2157.3|2157|179
1638392070000|2021-12-01 20:54:30|2157.3|2157|2157.1|2156.8|2157.3|2157|2156.6|2156.3|464
1638392080000|2021-12-01 20:54:40|2157.4|2157.1|2157.1|2156.8|2158.1|2157.8|2157|2156.7|276
1638392090000|2021-12-01 20:54:50|2156.8|2156.5|2157.6|2157.3|2158.4|2158.1|2156.8|2156.5|277
1638392100000|2021-12-01 20:55:00|2157.7|2157.4|2156.3|2156|2157.7|2157.4|2156.3|2156|329
1638392110000|2021-12-01 20:55:10|2156.4|2156.1|2156.5|2156.2|2156.7|2156.4|2156.1|2155.8|168
1638392120000|2021-12-01 20:55:20|2156.8|2156.5|2155.8|2155.5|2156.8|2156.5|2155.7|2155.4|258
1638392130000|2021-12-01 20:55:30|2155.9|2155.6|2156.3|2156|2156.7|2156.4|2155.6|2155.3|303
1638392140000|2021-12-01 20:55:40|2156.2|2155.9|2155.7|2155.4|2156.4|2156.1|2155.2|2154.9|260
1638392150000|2021-12-01 20:55:50|2155.6|2155.3|2154.8|2154.5|2155.7|2155.4|2154.7|2154.4|128
1638392160000|2021-12-01 20:56:00|2154.7|2154.4|2155.2|2154.9|2155.7|2155.4|2154.5|2154.2|377
1638392170000|2021-12-01 20:56:10|2155.1|2154.8|2154.9|2154.6|2155.2|2154.9|2154.8|2154.5|196
1638392180000|2021-12-01 20:56:20|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2154.8|2154.5|123
1638392190000|2021-12-01 20:56:30|2155.1|2154.8|2154.7|2154.4|2155.6|2155.3|2154.6|2154.3|215
1638392200000|2021-12-01 20:56:40|2154.9|2154.6|2153.9|2153.6|2154.9|2154.6|2153.9|2153.6|256
1638392210000|2021-12-01 20:56:50|2154|2153.7|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|338
1638392220000|2021-12-01 20:57:00|2153.6|2153.3|2153.3|2153|2154|2153.7|2153.2|2152.9|432
1638392230000|2021-12-01 20:57:10|2153.2|2152.9|2152.9|2152.6|2153.6|2153.3|2152.9|2152.6|259
1638392240000|2021-12-01 20:57:20|2152.7|2152.4|2152.2|2151.9|2152.8|2152.5|2152.1|2151.8|487
1638392250000|2021-12-01 20:57:30|2152.1|2151.8|2152.1|2151.8|2152.3|2152|2152|2151.7|253
1638392260000|2021-12-01 20:57:40|2152|2151.7|2152.3|2152|2152.4|2152.1|2152|2151.7|263
1638392270000|2021-12-01 20:57:50|2152.2|2151.9|2152|2151.7|2152.3|2152|2152|2151.7|313
1638392280000|2021-12-01 20:58:00|2152.1|2151.8|2152.9|2152.6|2153|2152.7|2151.6|2151.3|506
1638392290000|2021-12-01 20:58:10|2152.8|2152.5|2152|2151.7|2152.9|2152.6|2151.9|2151.6|307
1638392300000|2021-12-01 20:58:20|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|286
1638392310000|2021-12-01 20:58:30|2151.8|2151.5|2151.9|2151.6|2152.1|2151.8|2151.5|2151.2|282
1638392320000|2021-12-01 20:58:40|2151.7|2151.4|2152.4|2152.1|2152.4|2152.1|2151.7|2151.4|685
1638392330000|2021-12-01 20:58:50|2152.7|2152.4|2152.7|2152.4|2152.9|2152.6|2152.3|2152|787
1638392340000|2021-12-01 20:59:00|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.1|2151.8|731
1638392350000|2021-12-01 20:59:10|2152.2|2151.9|2152.1|2151.8|2152.5|2152.2|2152|2151.7|1125
1638392360000|2021-12-01 20:59:20|2152.2|2151.9|2151.5|2151.2|2152.4|2152.1|2151.5|2151.2|1411
1638392370000|2021-12-01 20:59:30|2151.6|2151.3|2151.4|2151.1|2151.8|2151.5|2151.3|2151|1387
1638392380000|2021-12-01 20:59:40|2151.3|2151|2149.8|2149.5|2151.3|2151|2149.4|2149.1|2905
1638392390000|2021-12-01 20:59:50|2149.7|2149.4|2148.6|2148.3|2150|2149.7|2147.9|2147.6|5533
1638392400000|2021-12-01 21:00:00|2148.8|2148.5|2148.6|2148.3|2149.5|2149.2|2147.6|2147.3|2393
1638392410000|2021-12-01 21:00:10|2148.8|2148.5|2147.2|2146.9|2148.8|2148.5|2146.3|2146|761
1638392420000|2021-12-01 21:00:20|2147.1|2146.8|2149.6|2149.3|2149.6|2149.3|2147.1|2146.8|485
1638392430000|2021-12-01 21:00:30|2149.7|2149.4|2151|2150.7|2151.3|2151|2149.4|2149.1|365
1638392440000|2021-12-01 21:00:40|2151.2|2150.9|2150|2149.7|2151.2|2150.9|2149.9|2149.6|264
1638392450000|2021-12-01 21:00:50|2149.8|2149.5|2149.3|2149|2150.5|2150.2|2149.3|2149|340
1638392460000|2021-12-01 21:01:00|2149.2|2148.9|2147|2146.7|2149.2|2148.9|2147|2146.7|197
1638392470000|2021-12-01 21:01:10|2146.9|2146.6|2146.5|2146.2|2147.1|2146.8|2146.4|2146.1|200
1638392480000|2021-12-01 21:01:20|2146.3|2146|2145.7|2145.4|2146.3|2146|2145.7|2145.4|207
1638392490000|2021-12-01 21:01:30|2145.6|2145.3|2144.9|2144.6|2145.7|2145.4|2144.4|2144.1|308
1638392500000|2021-12-01 21:01:40|2144.6|2144.3|2145.5|2145.2|2145.5|2145.2|2144.6|2144.3|294
1638392510000|2021-12-01 21:01:50|2145.6|2145.3|2144.9|2144.6|2145.6|2145.3|2144.6|2144.3|285
1638392520000|2021-12-01 21:02:00|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.3|2144|219
1638392530000|2021-12-01 21:02:10|2145|2144.7|2144.1|2143.8|2145|2144.7|2144.1|2143.8|178
1638392540000|2021-12-01 21:02:20|2144.2|2143.9|2143.4|2143.1|2144.4|2144.1|2143.3|2143|104
1638392550000|2021-12-01 21:02:30|2143.3|2143|2141.3|2141|2143.7|2143.4|2141.3|2141|210
1638392560000|2021-12-01 21:02:40|2140.9|2140.6|2142.5|2142.2|2142.6|2142.3|2140.3|2140|368
1638392570000|2021-12-01 21:02:50|2142.4|2142.1|2142.9|2142.6|2143|2142.7|2141.5|2141.2|325
1638392580000|2021-12-01 21:03:00|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.4|2142.1|126
1638392590000|2021-12-01 21:03:10|2142.6|2142.3|2143.7|2143.4|2143.7|2143.4|2142.4|2142.1|99
1638392600000|2021-12-01 21:03:20|2143.4|2143.1|2143.8|2143.5|2143.9|2143.6|2143.3|2143|51
1638392610000|2021-12-01 21:03:30|2144|2143.7|2143.3|2143|2144.2|2143.9|2143.2|2142.9|125
1638392620000|2021-12-01 21:03:40|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2142.7|2142.4|384
1638392630000|2021-12-01 21:03:50|2143.4|2143.1|2142.5|2142.2|2143.4|2143.1|2142.1|2141.8|91
1638392640000|2021-12-01 21:04:00|2142.4|2142.1|2144.3|2144|2144.3|2144|2142.3|2142|93
1638392650000|2021-12-01 21:04:10|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2143.5|2143.2|104
1638392660000|2021-12-01 21:04:20|2144.7|2144.4|2145.4|2145.1|2145.5|2145.2|2144.5|2144.2|88
1638392670000|2021-12-01 21:04:30|2145.5|2145.2|2146.1|2145.8|2146.5|2146.2|2144.9|2144.6|100
1638392680000|2021-12-01 21:04:40|2145.9|2145.6|2145.7|2145.4|2146.4|2146.1|2145.3|2145|82
1638392690000|2021-12-01 21:04:50|2145.8|2145.5|2147|2146.7|2147|2146.7|2145.7|2145.4|112
1638392700000|2021-12-01 21:05:00|2146.9|2146.6|2148.1|2147.8|2148.5|2148.2|2146.4|2146.1|181
1638392710000|2021-12-01 21:05:10|2147.8|2147.5|2148.9|2148.6|2148.9|2148.6|2147.8|2147.5|194
1638392720000|2021-12-01 21:05:20|2148.6|2148.3|2148.5|2148.2|2148.8|2148.5|2147.6|2147.3|144
1638392730000|2021-12-01 21:05:30|2148.7|2148.4|2148.8|2148.5|2149.1|2148.8|2148.6|2148.3|98
1638392740000|2021-12-01 21:05:40|2149.2|2148.9|2149.3|2149|2149.3|2149|2148.7|2148.4|154
1638392750000|2021-12-01 21:05:50|2149.4|2149.1|2150.4|2150.1|2150.4|2150.1|2149.4|2149.1|106
1638392760000|2021-12-01 21:06:00|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2149.6|2149.3|79
1638392770000|2021-12-01 21:06:10|2150.1|2149.8|2148.5|2148.2|2150.2|2149.9|2148.5|2148.2|146
1638392780000|2021-12-01 21:06:20|2148.6|2148.3|2147.9|2147.6|2148.8|2148.5|2147.8|2147.5|83
1638392790000|2021-12-01 21:06:30|2148|2147.7|2148.8|2148.5|2148.9|2148.6|2147.8|2147.5|64
1638392800000|2021-12-01 21:06:40|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148|2147.7|98
1638392810000|2021-12-01 21:06:50|2148.3|2148|2149|2148.7|2149.6|2149.3|2148.3|2148|203
1638392820000|2021-12-01 21:07:00|2149.2|2148.9|2148.8|2148.5|2149.3|2149|2148.6|2148.3|53
1638392830000|2021-12-01 21:07:10|2148.5|2148.2|2147.6|2147.3|2148.6|2148.3|2147.5|2147.2|145
1638392840000|2021-12-01 21:07:20|2147.5|2147.2|2146.4|2146.1|2147.6|2147.3|2146.1|2145.8|94
1638392850000|2021-12-01 21:07:30|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.7|2145.4|46
1638392860000|2021-12-01 21:07:40|2146.2|2145.9|2145.9|2145.6|2146.4|2146.1|2145.4|2145.1|113
1638392870000|2021-12-01 21:07:50|2146|2145.7|2146|2145.7|2146.3|2146|2145.8|2145.5|25
1638392880000|2021-12-01 21:08:00|2145.8|2145.5|2146.5|2146.2|2146.5|2146.2|2145.4|2145.1|41
1638392890000|2021-12-01 21:08:10|2146.2|2145.9|2145.8|2145.5|2146.2|2145.9|2145.6|2145.3|131
1638392900000|2021-12-01 21:08:20|2145.9|2145.6|2146.2|2145.9|2146.8|2146.5|2145.8|2145.5|52
1638392910000|2021-12-01 21:08:30|2146.1|2145.8|2146.3|2146|2146.9|2146.6|2146|2145.7|29
1638392920000|2021-12-01 21:08:40|2146.2|2145.9|2144.7|2144.4|2146.2|2145.9|2144.2|2143.9|385
1638392930000|2021-12-01 21:08:50|2144.8|2144.5|2145.7|2145.4|2145.7|2145.4|2144.7|2144.4|45
1638392940000|2021-12-01 21:09:00|2145.4|2145.1|2145.7|2145.4|2145.9|2145.6|2145.4|2145.1|95
1638392950000|2021-12-01 21:09:10|2145.5|2145.2|2145.9|2145.6|2146|2145.7|2145.5|2145.2|46
1638392960000|2021-12-01 21:09:20|2146|2145.7|2147.8|2147.5|2148.1|2147.8|2145.7|2145.4|165
1638392970000|2021-12-01 21:09:30|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2146.8|2146.5|75
1638392980000|2021-12-01 21:09:40|2147.3|2147|2147.7|2147.4|2148.1|2147.8|2147.1|2146.8|28
1638392990000|2021-12-01 21:09:50|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2147.3|2147|101
1638393000000|2021-12-01 21:10:00|2147.9|2147.6|2148.9|2148.6|2149.2|2148.9|2147.9|2147.6|40
1638393010000|2021-12-01 21:10:10|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.2|2147.9|66
1638393020000|2021-12-01 21:10:20|2148.7|2148.4|2149.5|2149.2|2149.6|2149.3|2148.7|2148.4|29
1638393030000|2021-12-01 21:10:30|2149.3|2149|2150|2149.7|2150.3|2150|2149.3|2149|99
1638393040000|2021-12-01 21:10:40|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.4|2149.1|72
1638393050000|2021-12-01 21:10:50|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|3
1638393060000|2021-12-01 21:11:00|2150|2149.7|2150.8|2150.5|2151.1|2150.8|2150|2149.7|302
1638393070000|2021-12-01 21:11:10|2150.9|2150.6|2150.7|2150.4|2151|2150.7|2150.7|2150.4|34
1638393080000|2021-12-01 21:11:20|2150.6|2150.3|2150.9|2150.6|2151.3|2151|2150.6|2150.3|79
1638393090000|2021-12-01 21:11:30|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2150.1|2149.8|104
1638393100000|2021-12-01 21:11:40|2150.7|2150.4|2150.8|2150.5|2151|2150.7|2150.6|2150.3|70
1638393110000|2021-12-01 21:11:50|2150.7|2150.4|2150.5|2150.2|2151.3|2151|2150.5|2150.2|38
1638393120000|2021-12-01 21:12:00|2150.2|2149.9|2149.5|2149.2|2150.5|2150.2|2149.4|2149.1|69
1638393130000|2021-12-01 21:12:10|2149.4|2149.1|2149.1|2148.8|2149.5|2149.2|2148.8|2148.5|36
1638393140000|2021-12-01 21:12:20|2149|2148.7|2148.4|2148.1|2149.2|2148.9|2148.4|2148.1|262
1638393150000|2021-12-01 21:12:30|2148.3|2148|2147.9|2147.6|2148.4|2148.1|2147.7|2147.4|138
1638393160000|2021-12-01 21:12:40|2147.8|2147.5|2147.2|2146.9|2148|2147.7|2146.7|2146.4|218
1638393170000|2021-12-01 21:12:50|2147.3|2147|2146.8|2146.5|2147.8|2147.5|2146.8|2146.5|102
1638393180000|2021-12-01 21:13:00|2147.2|2146.9|2148|2147.7|2148|2147.7|2147.2|2146.9|116
1638393190000|2021-12-01 21:13:10|2147.9|2147.6|2149.1|2148.8|2149.1|2148.8|2147.9|2147.6|137
1638393200000|2021-12-01 21:13:20|2149.3|2149|2150.1|2149.8|2150.2|2149.9|2149.3|2149|84
1638393210000|2021-12-01 21:13:30|2150.2|2149.9|2150.4|2150.1|2150.9|2150.6|2150.2|2149.9|71
1638393220000|2021-12-01 21:13:40|2150.5|2150.2|2151|2150.7|2151|2150.7|2150.5|2150.2|246
1638393230000|2021-12-01 21:13:50|2151.3|2151|2151.8|2151.5|2152|2151.7|2151.3|2151|203
1638393240000|2021-12-01 21:14:00|2151.6|2151.3|2152.6|2152.3|2152.8|2152.5|2151.5|2151.2|119
1638393250000|2021-12-01 21:14:10|2152.7|2152.4|2153.5|2153.2|2153.7|2153.4|2152.7|2152.4|288
1638393260000|2021-12-01 21:14:20|2153.4|2153.1|2152.9|2152.6|2153.8|2153.5|2152.8|2152.5|188
1638393270000|2021-12-01 21:14:30|2153.4|2153.1|2152.7|2152.4|2153.4|2153.1|2152.3|2152|221
1638393280000|2021-12-01 21:14:40|2152.5|2152.2|2151.7|2151.4|2152.6|2152.3|2151.5|2151.2|89
1638393290000|2021-12-01 21:14:50|2152.1|2151.8|2151.4|2151.1|2152.6|2152.3|2151.4|2151.1|118
1638393300000|2021-12-01 21:15:00|2151.5|2151.2|2152.4|2152.1|2152.5|2152.2|2151.5|2151.2|157
1638393310000|2021-12-01 21:15:10|2152.3|2152|2151.8|2151.5|2152.4|2152.1|2151.8|2151.5|35
1638393320000|2021-12-01 21:15:20|2151.7|2151.4|2150.1|2149.8|2151.7|2151.4|2149.9|2149.6|50
1638393330000|2021-12-01 21:15:30|2150.2|2149.9|2149.2|2148.9|2150.2|2149.9|2148.7|2148.4|43
1638393340000|2021-12-01 21:15:40|2148.9|2148.6|2148.1|2147.8|2148.9|2148.6|2148|2147.7|74
1638393350000|2021-12-01 21:15:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2147.8|2147.5|28
1638393360000|2021-12-01 21:16:00|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|44
1638393370000|2021-12-01 21:16:10|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.3|2147|50
1638393380000|2021-12-01 21:16:20|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147|2146.7|108
1638393390000|2021-12-01 21:16:30|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|6
1638393400000|2021-12-01 21:16:40|2147.8|2147.5|2148.8|2148.5|2148.8|2148.5|2147.8|2147.5|22
1638393410000|2021-12-01 21:16:50|2148.3|2148|2148.7|2148.4|2148.9|2148.6|2148.1|2147.8|23
1638393420000|2021-12-01 21:17:00|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.3|2148|101
1638393430000|2021-12-01 21:17:10|2148.8|2148.5|2147.5|2147.2|2148.9|2148.6|2147.5|2147.2|198
1638393440000|2021-12-01 21:17:20|2147.3|2147|2146.4|2146.1|2147.3|2147|2146.3|2146|43
1638393450000|2021-12-01 21:17:30|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|13
1638393460000|2021-12-01 21:17:40|2146.6|2146.3|2146.1|2145.8|2146.6|2146.3|2145.7|2145.4|40
1638393470000|2021-12-01 21:17:50|2145.9|2145.6|2145.5|2145.2|2146|2145.7|2145.3|2145|24
1638393480000|2021-12-01 21:18:00|2145.6|2145.3|2146.2|2145.9|2146.2|2145.9|2145.6|2145.3|13
1638393490000|2021-12-01 21:18:10|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.1|2145.8|7
1638393500000|2021-12-01 21:18:20|2146.3|2146|2146.7|2146.4|2146.8|2146.5|2146.3|2146|12
1638393510000|2021-12-01 21:18:30|2146.9|2146.6|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|8
1638393520000|2021-12-01 21:18:40|2147|2146.7|2147.5|2147.2|2147.5|2147.2|2147|2146.7|8
1638393530000|2021-12-01 21:18:50|2147.6|2147.3|2147.1|2146.8|2147.7|2147.4|2147|2146.7|7
1638393540000|2021-12-01 21:19:00|2147.3|2147|2146.5|2146.2|2147.3|2147|2146.5|2146.2|40
1638393550000|2021-12-01 21:19:10|2146.4|2146.1|2146.3|2146|2146.6|2146.3|2146.3|2146|8
1638393560000|2021-12-01 21:19:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.3|2146|20
1638393570000|2021-12-01 21:19:30|2146.4|2146.1|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|6
1638393580000|2021-12-01 21:19:40|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.3|2146|24
1638393590000|2021-12-01 21:19:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146|2145.7|5
1638393600000|2021-12-01 21:20:00|2146|2145.7|2146.2|2145.9|2146.7|2146.4|2146|2145.7|21
1638393610000|2021-12-01 21:20:10|2146.3|2146|2146.5|2146.2|2146.7|2146.4|2146.2|2145.9|26
1638393620000|2021-12-01 21:20:20|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|30
1638393630000|2021-12-01 21:20:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1638393640000|2021-12-01 21:20:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|12
1638393650000|2021-12-01 21:20:50|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|3
1638393660000|2021-12-01 21:21:00|2146.6|2146.3|2147.5|2147.2|2147.7|2147.4|2146.6|2146.3|21
1638393670000|2021-12-01 21:21:10|2147.6|2147.3|2148.9|2148.6|2148.9|2148.6|2147.5|2147.2|29
1638393680000|2021-12-01 21:21:20|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.2|2147.9|40
1638393690000|2021-12-01 21:21:30|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.2|2147.9|15
1638393700000|2021-12-01 21:21:40|2148.6|2148.3|2147.8|2147.5|2148.6|2148.3|2147.8|2147.5|6
1638393710000|2021-12-01 21:21:50|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|6
1638393720000|2021-12-01 21:22:00|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.2|2147.9|8
1638393730000|2021-12-01 21:22:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.4|2148.1|17
1638393740000|2021-12-01 21:22:20|2148.8|2148.5|2148.3|2148|2148.8|2148.5|2148.3|2148|31
1638393750000|2021-12-01 21:22:30|2148.6|2148.3|2147.2|2146.9|2148.7|2148.4|2147.2|2146.9|36
1638393760000|2021-12-01 21:22:40|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.1|2146.8|54
1638393770000|2021-12-01 21:22:50|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2146.9|2146.6|56
1638393780000|2021-12-01 21:23:00|2147|2146.7|2147.2|2146.9|2147.5|2147.2|2147|2146.7|26
1638393790000|2021-12-01 21:23:10|2147.3|2147|2147.5|2147.2|2147.6|2147.3|2147.3|2147|6
1638393800000|2021-12-01 21:23:20|2147.6|2147.3|2147.9|2147.6|2148|2147.7|2147.6|2147.3|15
1638393810000|2021-12-01 21:23:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|13
1638393820000|2021-12-01 21:23:40|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|9
1638393830000|2021-12-01 21:23:50|2148|2147.7|2148.3|2148|2148.3|2148|2147.9|2147.6|28
1638393840000|2021-12-01 21:24:00|2148|2147.7|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|14
1638393850000|2021-12-01 21:24:10|2148|2147.7|2148.3|2148|2148.3|2148|2147.9|2147.6|5
1638393860000|2021-12-01 21:24:20|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148|2147.7|1
1638393870000|2021-12-01 21:24:30|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|21
1638393880000|2021-12-01 21:24:40|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|6
1638393890000|2021-12-01 21:24:50|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|11
1638393900000|2021-12-01 21:25:00|2148.4|2148.1|2147.6|2147.3|2148.4|2148.1|2147.5|2147.2|8
1638393910000|2021-12-01 21:25:10|2147.5|2147.2|2148.2|2147.9|2148.2|2147.9|2147.5|2147.2|3
1638393920000|2021-12-01 21:25:20|2148.3|2148|2148.5|2148.2|2148.6|2148.3|2148.3|2148|9
1638393930000|2021-12-01 21:25:30|2148.6|2148.3|2148|2147.7|2148.6|2148.3|2147.9|2147.6|2
1638393940000|2021-12-01 21:25:40|2147.9|2147.6|2148.3|2148|2148.4|2148.1|2147.9|2147.6|10
1638393950000|2021-12-01 21:25:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148|2147.7|0
1638393960000|2021-12-01 21:26:00|2148|2147.7|2148|2147.7|2148|2147.7|2147.8|2147.5|17
1638393970000|2021-12-01 21:26:10|2148.3|2148|2147.6|2147.3|2148.3|2148|2147.5|2147.2|33
1638393980000|2021-12-01 21:26:20|2147.5|2147.2|2147|2146.7|2147.5|2147.2|2147|2146.7|8
1638393990000|2021-12-01 21:26:30|2146.9|2146.6|2146.3|2146|2147|2146.7|2146.3|2146|61
1638394000000|2021-12-01 21:26:40|2146.6|2146.3|2145.9|2145.6|2146.6|2146.3|2145.9|2145.6|72
1638394010000|2021-12-01 21:26:50|2146|2145.7|2145.5|2145.2|2146|2145.7|2145.4|2145.1|24
1638394020000|2021-12-01 21:27:00|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.2|2144.9|17
1638394030000|2021-12-01 21:27:10|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|17
1638394040000|2021-12-01 21:27:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|7
1638394050000|2021-12-01 21:27:30|2146.2|2145.9|2146.5|2146.2|2146.6|2146.3|2146.1|2145.8|12
1638394060000|2021-12-01 21:27:40|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|4
1638394070000|2021-12-01 21:27:50|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|13
1638394080000|2021-12-01 21:28:00|2145.8|2145.5|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|7
1638394090000|2021-12-01 21:28:10|2146.1|2145.8|2146|2145.7|2146.2|2145.9|2145.7|2145.4|10
1638394100000|2021-12-01 21:28:20|2146.2|2145.9|2146.7|2146.4|2146.7|2146.4|2146|2145.7|11
1638394110000|2021-12-01 21:28:30|2146.8|2146.5|2146.6|2146.3|2147.1|2146.8|2146.4|2146.1|7
1638394120000|2021-12-01 21:28:40|2146.9|2146.6|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|10
1638394130000|2021-12-01 21:28:50|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|2
1638394140000|2021-12-01 21:29:00|2147|2146.7|2147.2|2146.9|2147.3|2147|2147|2146.7|12
1638394150000|2021-12-01 21:29:10|2147.3|2147|2146.7|2146.4|2147.4|2147.1|2146.7|2146.4|10
1638394160000|2021-12-01 21:29:20|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|2
1638394170000|2021-12-01 21:29:30|2146.8|2146.5|2146.9|2146.6|2147|2146.7|2146.8|2146.5|2
1638394180000|2021-12-01 21:29:40|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|2
1638394190000|2021-12-01 21:29:50|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|6
1638394200000|2021-12-01 21:30:00|2146.5|2146.2|2146.2|2145.9|2146.9|2146.6|2146.2|2145.9|19
1638394210000|2021-12-01 21:30:10|2145.9|2145.6|2145.1|2144.8|2146|2145.7|2145.1|2144.8|17
1638394220000|2021-12-01 21:30:20|2145|2144.7|2145.3|2145|2145.3|2145|2144.9|2144.6|14
1638394230000|2021-12-01 21:30:30|2145.2|2144.9|2144.9|2144.6|2145.3|2145|2144.8|2144.5|12
1638394240000|2021-12-01 21:30:40|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.4|2144.1|30
1638394250000|2021-12-01 21:30:50|2144.5|2144.2|2144.3|2144|2144.6|2144.3|2144.3|2144|13
1638394260000|2021-12-01 21:31:00|2144.5|2144.2|2145.1|2144.8|2145.2|2144.9|2144.5|2144.2|24
1638394270000|2021-12-01 21:31:10|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144|2143.7|50
1638394280000|2021-12-01 21:31:20|2144.9|2144.6|2145.4|2145.1|2145.7|2145.4|2144.9|2144.6|35
1638394290000|2021-12-01 21:31:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|18
1638394300000|2021-12-01 21:31:40|2145.5|2145.2|2145.5|2145.2|2145.8|2145.5|2145.3|2145|12
1638394310000|2021-12-01 21:31:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|6
1638394320000|2021-12-01 21:32:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|8
1638394330000|2021-12-01 21:32:10|2145.4|2145.1|2144.4|2144.1|2145.4|2145.1|2144.4|2144.1|48
1638394340000|2021-12-01 21:32:20|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|59
1638394350000|2021-12-01 21:32:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.3|2144|7
1638394360000|2021-12-01 21:32:40|2144.4|2144.1|2144.3|2144|2144.5|2144.2|2144.2|2143.9|10
1638394370000|2021-12-01 21:32:50|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|18
1638394380000|2021-12-01 21:33:00|2144.7|2144.4|2145|2144.7|2145.2|2144.9|2144.7|2144.4|21
1638394390000|2021-12-01 21:33:10|2144.9|2144.6|2145.2|2144.9|2145.3|2145|2144.9|2144.6|12
1638394400000|2021-12-01 21:33:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1638394410000|2021-12-01 21:33:30|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|9
1638394420000|2021-12-01 21:33:40|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|7
1638394430000|2021-12-01 21:33:50|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|0
1638394440000|2021-12-01 21:34:00|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|15
1638394450000|2021-12-01 21:34:10|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|8
1638394460000|2021-12-01 21:34:20|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.7|2144.4|7
1638394470000|2021-12-01 21:34:30|2144.9|2144.6|2144.5|2144.2|2144.9|2144.6|2144.5|2144.2|14
1638394480000|2021-12-01 21:34:40|2144.6|2144.3|2144.9|2144.6|2145|2144.7|2144.6|2144.3|13
1638394490000|2021-12-01 21:34:50|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|33
1638394500000|2021-12-01 21:35:00|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|2
1638394510000|2021-12-01 21:35:10|2144.4|2144.1|2144.3|2144|2144.5|2144.2|2144.2|2143.9|13
1638394520000|2021-12-01 21:35:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|3
1638394530000|2021-12-01 21:35:30|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2144|2143.7|48
1638394540000|2021-12-01 21:35:40|2144.4|2144.1|2145|2144.7|2145|2144.7|2144.3|2144|36
1638394550000|2021-12-01 21:35:50|2145.4|2145.1|2145|2144.7|2145.6|2145.3|2145|2144.7|25
1638394560000|2021-12-01 21:36:00|2145.3|2145|2146.1|2145.8|2146.5|2146.2|2145.3|2145|42
1638394570000|2021-12-01 21:36:10|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|17
1638394580000|2021-12-01 21:36:20|2145.8|2145.5|2146.3|2146|2146.3|2146|2145.8|2145.5|14
1638394590000|2021-12-01 21:36:30|2146.5|2146.2|2146|2145.7|2146.5|2146.2|2145.9|2145.6|53
1638394600000|2021-12-01 21:36:40|2146.1|2145.8|2146.7|2146.4|2146.7|2146.4|2146|2145.7|62
1638394610000|2021-12-01 21:36:50|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|9
1638394620000|2021-12-01 21:37:00|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.2|2145.9|36
1638394630000|2021-12-01 21:37:10|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146|2145.7|8
1638394640000|2021-12-01 21:37:20|2146.3|2146|2146.1|2145.8|2146.5|2146.2|2145.9|2145.6|10
1638394650000|2021-12-01 21:37:30|2146|2145.7|2146|2145.7|2146|2145.7|2145.8|2145.5|8
1638394660000|2021-12-01 21:37:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|4
1638394670000|2021-12-01 21:37:50|2145.8|2145.5|2146.5|2146.2|2146.5|2146.2|2145.7|2145.4|6
1638394680000|2021-12-01 21:38:00|2146.6|2146.3|2146.3|2146|2146.9|2146.6|2146.3|2146|27
1638394690000|2021-12-01 21:38:10|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146|2145.7|6
1638394700000|2021-12-01 21:38:20|2146|2145.7|2145.8|2145.5|2146.1|2145.8|2145.7|2145.4|6
1638394710000|2021-12-01 21:38:30|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|6
1638394720000|2021-12-01 21:38:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|25
1638394730000|2021-12-01 21:38:50|2145.9|2145.6|2145.8|2145.5|2146|2145.7|2145.8|2145.5|10
1638394740000|2021-12-01 21:39:00|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|7
1638394750000|2021-12-01 21:39:10|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|23
1638394760000|2021-12-01 21:39:20|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|7
1638394770000|2021-12-01 21:39:30|2146|2145.7|2145.1|2144.8|2146|2145.7|2145|2144.7|13
1638394780000|2021-12-01 21:39:40|2145|2144.7|2145.1|2144.8|2145.3|2145|2145|2144.7|10
1638394790000|2021-12-01 21:39:50|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.1|2144.8|1
1638394800000|2021-12-01 21:40:00|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|18
1638394810000|2021-12-01 21:40:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|9
1638394820000|2021-12-01 21:40:20|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|4
1638394830000|2021-12-01 21:40:30|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|2
1638394840000|2021-12-01 21:40:40|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.2|2144.9|3
1638394850000|2021-12-01 21:40:50|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.1|2144.8|9
1638394860000|2021-12-01 21:41:00|2145.4|2145.1|2145.6|2145.3|2145.8|2145.5|2145.4|2145.1|8
1638394870000|2021-12-01 21:41:10|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145|2144.7|36
1638394880000|2021-12-01 21:41:20|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|5
1638394890000|2021-12-01 21:41:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1638394900000|2021-12-01 21:41:40|2144.8|2144.5|2144.3|2144|2144.8|2144.5|2144.3|2144|20
1638394910000|2021-12-01 21:41:50|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|8
1638394920000|2021-12-01 21:42:00|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|9
1638394930000|2021-12-01 21:42:10|2144.3|2144|2143.8|2143.5|2144.3|2144|2143.8|2143.5|13
1638394940000|2021-12-01 21:42:20|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.5|2143.2|17
1638394950000|2021-12-01 21:42:30|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2143.2|2142.9|12
1638394960000|2021-12-01 21:42:40|2143.4|2143.1|2143.2|2142.9|2143.5|2143.2|2143.1|2142.8|124
1638394970000|2021-12-01 21:42:50|2143.3|2143|2143.6|2143.3|2143.7|2143.4|2143.3|2143|8
1638394980000|2021-12-01 21:43:00|2143.7|2143.4|2143.6|2143.3|2144|2143.7|2143.6|2143.3|16
1638394990000|2021-12-01 21:43:10|||||||||13
1638395000000|2021-12-01 21:43:20|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|15
1638395010000|2021-12-01 21:43:30|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|0
1638395020000|2021-12-01 21:43:40|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|19
1638395030000|2021-12-01 21:43:50|2143.5|2143.2|2143.3|2143|2143.6|2143.3|2143.3|2143|3
1638395040000|2021-12-01 21:44:00|2143.4|2143.1|2142.9|2142.6|2143.4|2143.1|2142.8|2142.5|18
1638395050000|2021-12-01 21:44:10|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.7|2142.4|3
1638395060000|2021-12-01 21:44:20|2143.1|2142.8|2142.6|2142.3|2143.1|2142.8|2142.5|2142.2|9
1638395070000|2021-12-01 21:44:30|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|6
1638395080000|2021-12-01 21:44:40|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|6
1638395090000|2021-12-01 21:44:50|2142.7|2142.4|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|16
1638395100000|2021-12-01 21:45:00|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.7|2142.4|10
1638395110000|2021-12-01 21:45:10|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|4
1638395120000|2021-12-01 21:45:20|2142.8|2142.5|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|8
1638395130000|2021-12-01 21:45:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|5
1638395140000|2021-12-01 21:45:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|8
1638395150000|2021-12-01 21:45:50|2143|2142.7|2142.8|2142.5|2143.1|2142.8|2142.7|2142.4|8
1638395160000|2021-12-01 21:46:00|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|10
1638395170000|2021-12-01 21:46:10|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|3
1638395180000|2021-12-01 21:46:20|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|22
1638395190000|2021-12-01 21:46:30|2143.5|2143.2|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|14
1638395200000|2021-12-01 21:46:40|2143.8|2143.5|2144.1|2143.8|2144.2|2143.9|2143.8|2143.5|9
1638395210000|2021-12-01 21:46:50|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|17
1638395220000|2021-12-01 21:47:00|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|16
1638395230000|2021-12-01 21:47:10|2144.4|2144.1|2145|2144.7|2145|2144.7|2144.4|2144.1|20
1638395240000|2021-12-01 21:47:20|2144.7|2144.4|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|7
1638395250000|2021-12-01 21:47:30|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|3
1638395260000|2021-12-01 21:47:40|2144.9|2144.6|2145.4|2145.1|2145.4|2145.1|2144.9|2144.6|4
1638395270000|2021-12-01 21:47:50|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|5
1638395280000|2021-12-01 21:48:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|4
1638395290000|2021-12-01 21:48:10|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|1
1638395300000|2021-12-01 21:48:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|7
1638395310000|2021-12-01 21:48:30|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|13
1638395320000|2021-12-01 21:48:40|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.9|2145.6|8
1638395330000|2021-12-01 21:48:50|2145.9|2145.6|2145.4|2145.1|2146|2145.7|2145.4|2145.1|17
1638395340000|2021-12-01 21:49:00|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.2|2144.9|30
1638395350000|2021-12-01 21:49:10|2145.6|2145.3|2146.3|2146|2146.3|2146|2145.6|2145.3|17
1638395360000|2021-12-01 21:49:20|2146.2|2145.9|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|10
1638395370000|2021-12-01 21:49:30|2147.1|2146.8|2146.7|2146.4|2147.1|2146.8|2146.1|2145.8|58
1638395380000|2021-12-01 21:49:40|2146.5|2146.2|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|14
1638395390000|2021-12-01 21:49:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146|2145.7|12
1638395400000|2021-12-01 21:50:00|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|28
1638395410000|2021-12-01 21:50:10|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|3
1638395420000|2021-12-01 21:50:20|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|6
1638395430000|2021-12-01 21:50:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|6
1638395440000|2021-12-01 21:50:40|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|7
1638395450000|2021-12-01 21:50:50|2146.1|2145.8|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|9
1638395460000|2021-12-01 21:51:00|2145.9|2145.6|2145.9|2145.6|2146.3|2146|2145.9|2145.6|58
1638395470000|2021-12-01 21:51:10|2145.8|2145.5|2146.3|2146|2146.3|2146|2145.7|2145.4|13
1638395480000|2021-12-01 21:51:20|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|14
1638395490000|2021-12-01 21:51:30|2145.6|2145.3|2146.2|2145.9|2146.3|2146|2145.6|2145.3|19
1638395500000|2021-12-01 21:51:40|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|43
1638395510000|2021-12-01 21:51:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|1
1638395520000|2021-12-01 21:52:00|2146.2|2145.9|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|20
1638395530000|2021-12-01 21:52:10|2146.1|2145.8|2146.4|2146.1|2146.5|2146.2|2146.1|2145.8|18
1638395540000|2021-12-01 21:52:20|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|41
1638395550000|2021-12-01 21:52:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|9
1638395560000|2021-12-01 21:52:40|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|1
1638395570000|2021-12-01 21:52:50|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|2
1638395580000|2021-12-01 21:53:00|2146.8|2146.5|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|5
1638395590000|2021-12-01 21:53:10|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|0
1638395600000|2021-12-01 21:53:20|2146.5|2146.2|2145.8|2145.5|2146.6|2146.3|2145.8|2145.5|38
1638395610000|2021-12-01 21:53:30|2145.7|2145.4|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|6
1638395620000|2021-12-01 21:53:40|||||||||5
1638395630000|2021-12-01 21:53:50|2145.9|2145.6|2145.2|2144.9|2145.9|2145.6|2144.9|2144.6|45
1638395640000|2021-12-01 21:54:00|2145.3|2145|2145.5|2145.2|2145.7|2145.4|2145.1|2144.8|13
1638395650000|2021-12-01 21:54:10|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|7
1638395660000|2021-12-01 21:54:20|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|6
1638395670000|2021-12-01 21:54:30|2145.8|2145.5|2146.5|2146.2|2146.5|2146.2|2145.7|2145.4|9
1638395680000|2021-12-01 21:54:40|2146.7|2146.4|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|19
1638395690000|2021-12-01 21:54:50|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.3|2146|12
1638395700000|2021-12-01 21:55:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|75
1638395710000|2021-12-01 21:55:10|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2146.9|2146.6|42
1638395720000|2021-12-01 21:55:20|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|14
1638395730000|2021-12-01 21:55:30|2147.3|2147|2147.4|2147.1|2147.6|2147.3|2147.3|2147|19
1638395740000|2021-12-01 21:55:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|2
1638395750000|2021-12-01 21:55:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1638395760000|2021-12-01 21:56:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|15
1638395770000|2021-12-01 21:56:10|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|9
1638395780000|2021-12-01 21:56:20|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.2|2146.9|12
1638395790000|2021-12-01 21:56:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1638395800000|2021-12-01 21:56:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.9|2146.6|35
1638395810000|2021-12-01 21:56:50|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|0
1638395820000|2021-12-01 21:57:00|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|19
1638395830000|2021-12-01 21:57:10|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|15
1638395840000|2021-12-01 21:57:20|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|4
1638395850000|2021-12-01 21:57:30|2146.4|2146.1|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|5
1638395860000|2021-12-01 21:57:40|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|7
1638395880000|2021-12-01 21:58:00|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.9|2145.6|14
1638395890000|2021-12-01 21:58:10|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|107
1638395900000|2021-12-01 21:58:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|2
1638395910000|2021-12-01 21:58:30|2146.1|2145.8|2145.6|2145.3|2146.2|2145.9|2145.6|2145.3|16
1638395920000|2021-12-01 21:58:40|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.2|2144.9|22
1638395930000|2021-12-01 21:58:50|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|48
1638395940000|2021-12-01 21:59:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145|2144.7|2
1638395950000|2021-12-01 21:59:10|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|15
1638395960000|2021-12-01 21:59:20|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1638395970000|2021-12-01 21:59:30|||||||||1
1638395980000|2021-12-01 21:59:40|2145.5|2145.2|2146|2145.7|2146|2145.7|2145.3|2145|67
1638395990000|2021-12-01 21:59:50|2146.1|2145.8|2146.4|2145.6|2146.5|2146.1|2146|2145.6|53
1638396000000|2021-12-01 22:00:00|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|2146.3|2145.5|0
1638396050000|2021-12-01 22:00:50|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|0
1638396060000|2021-12-01 22:01:00|2146.5|2145.7|2146.4|2145.6|2146.5|2145.7|2146.4|2145.6|0
1638396070000|2021-12-01 22:01:10|2146.5|2145.7|2146.5|2145.7|2146.5|2145.7|2146.5|2145.7|0
1638396080000|2021-12-01 22:01:20|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|2146.4|2145.6|0
1638396090000|2021-12-01 22:01:30|2146.5|2145.7|2146.5|2145.7|2146.5|2145.7|2146.5|2145.7|0
1638396120000|2021-12-01 22:02:00|2146.6|2145.8|2146.6|2145.8|2146.6|2145.8|2146.6|2145.8|0
1638396140000|2021-12-01 22:02:20|2146.7|2145.9|2146.7|2145.9|2146.7|2145.9|2146.7|2145.9|0
1638396150000|2021-12-01 22:02:30|2146.8|2146|2146.8|2146|2146.8|2146|2146.8|2146|0
1638396160000|2021-12-01 22:02:40|2146.9|2146.1|2146.9|2146.1|2146.9|2146.1|2146.9|2146.1|0
1638396190000|2021-12-01 22:03:10|2147|2146.2|2146.9|2146.1|2147|2146.2|2146.9|2146.1|0
1638396200000|2021-12-01 22:03:20|2147|2146.2|2147|2146.2|2147|2146.2|2147|2146.2|0
1638396240000|2021-12-01 22:04:00|2146.9|2146.1|2146.8|2146|2146.9|2146.1|2146.8|2146|0
1638396250000|2021-12-01 22:04:10|2146.9|2146.1|2146.9|2146.1|2146.9|2146.1|2146.9|2146.1|0
1638396270000|2021-12-01 22:04:30|2147|2146.2|2147|2146.2|2147|2146.2|2147|2146.2|0
1638396300000|2021-12-01 22:05:00|2146.9|2146.1|2147|2146.2|2147|2146.2|2146.9|2146.1|0
1638396310000|2021-12-01 22:05:10|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|2147.1|2146.3|0
1638396330000|2021-12-01 22:05:30|2147.2|2146.4|2147.5|2146.7|2147.5|2146.7|2147.2|2146.4|0
1638396340000|2021-12-01 22:05:40|2147.4|2146.6|2147.5|2146.7|2147.5|2146.7|2147.4|2146.6|0
1638396350000|2021-12-01 22:05:50|2147.4|2146.6|2147.4|2146.6|2147.6|2146.8|2147.4|2146.6|0
1638396380000|2021-12-01 22:06:20|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|0
1638396390000|2021-12-01 22:06:30|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|0
1638396400000|2021-12-01 22:06:40|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|0
1638396440000|2021-12-01 22:07:20|2147.6|2146.8|2147.8|2147|2147.8|2147|2147.6|2146.8|0
1638396490000|2021-12-01 22:08:10|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|0
1638396510000|2021-12-01 22:08:30|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|0
1638396550000|2021-12-01 22:09:10|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|0
1638396560000|2021-12-01 22:09:20|2147.8|2147|2147.8|2147|2147.8|2147|2147.8|2147|0
1638396570000|2021-12-01 22:09:30|2147.6|2146.8|2147.7|2146.9|2147.7|2146.9|2147.6|2146.8|0
1638396580000|2021-12-01 22:09:40|2147.8|2147|2147.9|2147.1|2147.9|2147.1|2147.8|2147|0
1638396590000|2021-12-01 22:09:50|2147.8|2147|2147.9|2147.1|2147.9|2147.1|2147.8|2147|0
1638396600000|2021-12-01 22:10:00|2147.8|2147|2147.8|2147|2147.8|2147|2147.8|2147|0
1638396610000|2021-12-01 22:10:10|2147.9|2147.1|2147.9|2147.1|2147.9|2147.1|2147.9|2147.1|0
1638396630000|2021-12-01 22:10:30|2147.8|2147|2147.8|2147|2147.8|2147|2147.8|2147|0
1638396640000|2021-12-01 22:10:40|2148|2147.2|2148|2147.2|2148|2147.2|2148|2147.2|0
1638396650000|2021-12-01 22:10:50|2147.9|2147.1|2147.9|2147.1|2147.9|2147.1|2147.9|2147.1|0
1638396660000|2021-12-01 22:11:00|2147.8|2147|2147.8|2147|2147.8|2147|2147.8|2147|0
1638396670000|2021-12-01 22:11:10|2147.9|2147.1|2147.9|2147.1|2147.9|2147.1|2147.9|2147.1|0
1638396680000|2021-12-01 22:11:20|2147.8|2147|2147.7|2146.9|2147.8|2147|2147.6|2146.8|0
1638396690000|2021-12-01 22:11:30|2147.8|2147|2147.7|2146.9|2147.8|2147|2147.7|2146.9|0
1638396700000|2021-12-01 22:11:40|2147.6|2146.8|2147.8|2147|2147.8|2147|2147.6|2146.8|0
1638396710000|2021-12-01 22:11:50|2147.9|2147.1|2147.8|2147|2147.9|2147.1|2147.8|2147|0
1638396720000|2021-12-01 22:12:00|2147.9|2147.1|2147.7|2146.9|2147.9|2147.1|2147.7|2146.9|0
1638396770000|2021-12-01 22:12:50|2147.8|2147|2147.8|2147|2147.8|2147|2147.8|2147|0
1638396780000|2021-12-01 22:13:00|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|0
1638396790000|2021-12-01 22:13:10|2147.8|2147|2147.8|2147|2147.8|2147|2147.8|2147|0
1638396800000|2021-12-01 22:13:20|2147.7|2146.9|2147.8|2147|2147.8|2147|2147.7|2146.9|0
1638396820000|2021-12-01 22:13:40|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|0
1638396830000|2021-12-01 22:13:50|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|0
1638396860000|2021-12-01 22:14:20|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|0
1638396880000|2021-12-01 22:14:40|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|2147.5|2146.7|0
1638396890000|2021-12-01 22:14:50|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|0
1638396910000|2021-12-01 22:15:10|2147.4|2146.6|2147.4|2146.6|2147.4|2146.6|2147.4|2146.6|0
1638397030000|2021-12-01 22:17:10|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|0
1638397040000|2021-12-01 22:17:20|2147.4|2146.6|2147.4|2146.6|2147.4|2146.6|2147.4|2146.6|0
1638397050000|2021-12-01 22:17:30|2147.3|2146.5|2147.3|2146.5|2147.3|2146.5|2147.3|2146.5|0
1638397070000|2021-12-01 22:17:50|2147.4|2146.6|2147.4|2146.6|2147.4|2146.6|2147.4|2146.6|0
1638397080000|2021-12-01 22:18:00|2147.3|2146.5|2147.4|2146.6|2147.4|2146.6|2147.3|2146.5|0
1638397100000|2021-12-01 22:18:20|2147.3|2146.5|2147.3|2146.5|2147.3|2146.5|2147.3|2146.5|0
1638397120000|2021-12-01 22:18:40|2147.4|2146.6|2147.4|2146.6|2147.4|2146.6|2147.3|2146.5|0
1638397170000|2021-12-01 22:19:30|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|2147.5|2146.7|0
1638397180000|2021-12-01 22:19:40|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|0
1638397270000|2021-12-01 22:21:10|2147.5|2146.7|2147.6|2146.8|2147.6|2146.8|2147.5|2146.7|0
1638397290000|2021-12-01 22:21:30|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|0
1638397300000|2021-12-01 22:21:40|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|2147.6|2146.8|0
1638397310000|2021-12-01 22:21:50|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|2147.7|2146.9|0
1638397420000|2021-12-01 22:23:40|2147.8|2147|2147.8|2147|2147.8|2147|2147.8|2147|0
1638397480000|2021-12-01 22:24:40|2147.9|2147.1|2148.4|2147.6|2148.4|2147.6|2147.9|2147.1|0
1638397590000|2021-12-01 22:26:30|2148.5|2147.7|2148.5|2147.7|2148.5|2147.7|2148.5|2147.7|0
1638397600000|2021-12-01 22:26:40|2148.4|2147.6|2148.4|2147.6|2148.4|2147.6|2148.4|2147.6|0
1638397740000|2021-12-01 22:29:00|2148.5|2147.7|2148.5|2147.7|2148.5|2147.7|2148.5|2147.7|0
1638397750000|2021-12-01 22:29:10|2148.6|2147.8|2148.6|2147.8|2148.6|2147.8|2148.6|2147.8|0
1638397840000|2021-12-01 22:30:40|2148.7|2147.9|2148.7|2147.9|2148.7|2147.9|2148.7|2147.9|0
1638397850000|2021-12-01 22:30:50|2148.6|2147.8|2148.6|2147.8|2148.6|2147.8|2148.6|2147.8|0
1638397860000|2021-12-01 22:31:00|2148.7|2147.9|2148.7|2147.9|2148.7|2147.9|2148.7|2147.9|0
1638397900000|2021-12-01 22:31:40|2148.8|2148|2148.7|2147.9|2148.8|2148|2148.7|2147.9|0
1638397980000|2021-12-01 22:33:00|2148.6|2147.8|2148.6|2147.8|2148.6|2147.8|2148.6|2147.8|0
1638397990000|2021-12-01 22:33:10|2148.7|2147.9|2149|2148.2|2149|2148.2|2148.7|2147.9|0
1638398000000|2021-12-01 22:33:20|2148.9|2148.1|2148.9|2148.1|2148.9|2148.1|2148.9|2148.1|0
1638398010000|2021-12-01 22:33:30|2149.1|2148.3|2149.1|2148.3|2149.1|2148.3|2149.1|2148.3|0
1638398040000|2021-12-01 22:34:00|2149|2148.2|2149|2148.2|2149|2148.2|2149|2148.2|0
1638398080000|2021-12-01 22:34:40|2149.1|2148.3|2149.1|2148.3|2149.1|2148.3|2149.1|2148.3|0
1638398110000|2021-12-01 22:35:10|2149|2148.2|2149.1|2148.3|2149.1|2148.3|2149|2148.2|0
1638398120000|2021-12-01 22:35:20|2149|2148.2|2149|2148.2|2149|2148.2|2149|2148.2|0
1638398310000|2021-12-01 22:38:30|2148.9|2148.1|2148.9|2148.1|2148.9|2148.1|2148.9|2148.1|0
1638398320000|2021-12-01 22:38:40|2149|2148.2|2149|2148.2|2149|2148.2|2149|2148.2|0
1638398350000|2021-12-01 22:39:10|2148.9|2148.1|2148.9|2148.1|2148.9|2148.1|2148.9|2148.1|0
1638398440000|2021-12-01 22:40:40|2149|2148.2|2149|2148.2|2149|2148.2|2149|2148.2|0
1638398480000|2021-12-01 22:41:20|2149.1|2148.3|2149.1|2148.3|2149.1|2148.3|2149.1|2148.3|0
1638398640000|2021-12-01 22:44:00|2149.2|2148.4|2149.3|2148.5|2149.3|2148.5|2149.2|2148.4|0
1638398650000|2021-12-01 22:44:10|2149.4|2148.6|2149.2|2148.4|2149.4|2148.6|2149.2|2148.4|0
1638398700000|2021-12-01 22:45:00|2149.3|2148.5|2149.3|2148.5|2149.3|2148.5|2149.3|2148.5|0
1638398730000|2021-12-01 22:45:30|2149.2|2148.4|2149.2|2148.4|2149.2|2148.4|2149.2|2148.4|0
1638398750000|2021-12-01 22:45:50|2149.3|2148.5|2149.3|2148.5|2149.3|2148.5|2149.3|2148.5|0
1638398820000|2021-12-01 22:47:00|2149.2|2148.4|2149.2|2148.4|2149.2|2148.4|2149.2|2148.4|0
1638398840000|2021-12-01 22:47:20|2149.3|2148.5|2149.4|2148.6|2149.4|2148.6|2149.3|2148.5|0
1638398870000|2021-12-01 22:47:50|2149.3|2148.5|2149.4|2148.6|2149.4|2148.6|2149.3|2148.5|0
1638399040000|2021-12-01 22:50:40|2149.5|2148.7|2149.6|2148.8|2149.6|2148.8|2149.5|2148.7|0
1638399070000|2021-12-01 22:51:10|2149.5|2148.7|2149.5|2148.7|2149.5|2148.7|2149.5|2148.7|0
1638399170000|2021-12-01 22:52:50|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|0
1638399190000|2021-12-01 22:53:10|2149.5|2148.7|2149.5|2148.7|2149.5|2148.7|2149.5|2148.7|0
1638399240000|2021-12-01 22:54:00|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|0
1638399260000|2021-12-01 22:54:20|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1638399270000|2021-12-01 22:54:30|2149.8|2149|2149.7|2148.9|2149.8|2149|2149.7|2148.9|0
1638399280000|2021-12-01 22:54:40|2149.8|2149|2149.8|2149|2149.8|2149|2149.8|2149|0
1638399290000|2021-12-01 22:54:50|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1638399300000|2021-12-01 22:55:00|2149.8|2149|2149.8|2149|2149.8|2149|2149.8|2149|0
1638399340000|2021-12-01 22:55:40|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|0
1638399360000|2021-12-01 22:56:00|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1638399370000|2021-12-01 22:56:10|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|2149.6|2148.8|0
1638399400000|2021-12-01 22:56:40|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1638399450000|2021-12-01 22:57:30|2149.8|2149|2149.8|2149|2149.8|2149|2149.8|2149|0
1638399590000|2021-12-01 22:59:50|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|2149.7|2148.9|0
1638399600000|2021-12-01 23:00:00|2149.6|2149.3|2150.9|2150.6|2150.9|2150.6|2149.5|2149.2|34
1638399610000|2021-12-01 23:00:10|2151|2150.7|2153.6|2153.3|2153.7|2153.4|2151|2150.7|70
1638399620000|2021-12-01 23:00:20|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.5|2153.2|76
1638399630000|2021-12-01 23:00:30|2153.3|2153|2151.6|2151.3|2153.3|2153|2151.4|2151.1|47
1638399640000|2021-12-01 23:00:40|2151.7|2151.4|2151.4|2151.1|2152.1|2151.8|2151.4|2151.1|11
1638399650000|2021-12-01 23:00:50|2151.7|2151.4|2151.1|2150.8|2151.7|2151.4|2150.9|2150.6|5
1638399660000|2021-12-01 23:01:00|2151.2|2150.9|2149.7|2149.4|2151.3|2151|2149.7|2149.4|7
1638399670000|2021-12-01 23:01:10|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.4|2149.1|11
1638399680000|2021-12-01 23:01:20|2149.9|2149.6|2150.5|2150.2|2150.6|2150.3|2149.8|2149.5|6
1638399690000|2021-12-01 23:01:30|2150.7|2150.4|2150.7|2150.4|2151|2150.7|2150.7|2150.4|1
1638399700000|2021-12-01 23:01:40|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|4
1638399710000|2021-12-01 23:01:50|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2151|2150.7|10
1638399720000|2021-12-01 23:02:00|2150.8|2150.5|2151.1|2150.8|2151.1|2150.8|2150.7|2150.4|14
1638399730000|2021-12-01 23:02:10|2150.9|2150.6|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|5
1638399740000|2021-12-01 23:02:20|2151|2150.7|2151|2150.7|2151.2|2150.9|2151|2150.7|0
1638399750000|2021-12-01 23:02:30|2150.9|2150.6|2150.2|2149.9|2150.9|2150.6|2149.9|2149.6|24
1638399760000|2021-12-01 23:02:40|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|13
1638399770000|2021-12-01 23:02:50|2150.4|2150.1|2150.6|2150.3|2150.7|2150.4|2150.4|2150.1|2
1638399780000|2021-12-01 23:03:00|2150.7|2150.4|2150.3|2150|2150.7|2150.4|2150.3|2150|8
1638399790000|2021-12-01 23:03:10|2150.2|2149.9|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|7
1638399800000|2021-12-01 23:03:20|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|6
1638399810000|2021-12-01 23:03:30|2150.5|2150.2|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|4
1638399820000|2021-12-01 23:03:40|2150.8|2150.5|2151.2|2150.9|2151.3|2151|2150.7|2150.4|8
1638399830000|2021-12-01 23:03:50|2151.3|2151|2151.4|2151.1|2151.6|2151.3|2151|2150.7|22
1638399840000|2021-12-01 23:04:00|2151.3|2151|2151|2150.7|2151.4|2151.1|2151|2150.7|3
1638399850000|2021-12-01 23:04:10|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|13
1638399860000|2021-12-01 23:04:20|2151.5|2151.2|2151.1|2150.8|2151.5|2151.2|2151.1|2150.8|6
1638399870000|2021-12-01 23:04:30|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151.1|2150.8|2
1638399880000|2021-12-01 23:04:40|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|8
1638399890000|2021-12-01 23:04:50|2151.7|2151.4|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|2
1638399900000|2021-12-01 23:05:00|2151.9|2151.6|2152.3|2152|2152.5|2152.2|2151.9|2151.6|7
1638399910000|2021-12-01 23:05:10|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|16
1638399920000|2021-12-01 23:05:20|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.4|2152.1|6
1638399930000|2021-12-01 23:05:30|2152.6|2152.3|2152.3|2152|2152.8|2152.5|2152.3|2152|3
1638399940000|2021-12-01 23:05:40|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.2|2151.9|3
1638399950000|2021-12-01 23:05:50|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152|2151.7|7
1638399960000|2021-12-01 23:06:00|2152.1|2151.8|2152.3|2152|2152.5|2152.2|2152.1|2151.8|13
1638399980000|2021-12-01 23:06:20|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|3
1638399990000|2021-12-01 23:06:30|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.3|2152|25
1638400000000|2021-12-01 23:06:40|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.2|2151.9|0
1638400010000|2021-12-01 23:06:50|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|12
1638400020000|2021-12-01 23:07:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|0
1638400030000|2021-12-01 23:07:10|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.7|2151.4|5
1638400040000|2021-12-01 23:07:20|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|1
1638400050000|2021-12-01 23:07:30|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|12
1638400060000|2021-12-01 23:07:40|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|21
1638400070000|2021-12-01 23:07:50|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|6
1638400080000|2021-12-01 23:08:00|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.5|2151.2|11
1638400090000|2021-12-01 23:08:10|2152|2151.7|2152.2|2151.9|2152.2|2151.9|2152|2151.7|6
1638400100000|2021-12-01 23:08:20|2152.3|2152|2152.3|2152|2152.3|2152|2152.2|2151.9|16
1638400110000|2021-12-01 23:08:30|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|17
1638400120000|2021-12-01 23:08:40|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|4
1638400130000|2021-12-01 23:08:50|2152.7|2152.4|2152.3|2152|2153.1|2152.8|2152.2|2151.9|63
1638400140000|2021-12-01 23:09:00|2152.7|2152.4|2153.1|2152.8|2153.3|2153|2152.7|2152.4|31
1638400150000|2021-12-01 23:09:10|2153.2|2152.9|2153.4|2153.1|2153.5|2153.2|2153.2|2152.9|1
1638400160000|2021-12-01 23:09:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|5
1638400170000|2021-12-01 23:09:30|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|13
1638400180000|2021-12-01 23:09:40|2153.5|2153.2|2153.3|2153|2153.6|2153.3|2153.2|2152.9|23
1638400200000|2021-12-01 23:10:00|2153.8|2153.5|2154.7|2154.4|2154.8|2154.5|2153.8|2153.5|34
1638400210000|2021-12-01 23:10:10|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|3
1638400220000|2021-12-01 23:10:20|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|10
1638400230000|2021-12-01 23:10:30|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.8|2154.5|2
1638400240000|2021-12-01 23:10:40|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|6
1638400250000|2021-12-01 23:10:50|2155|2154.7|2155|2154.7|2155|2154.7|2154.9|2154.6|5
1638400260000|2021-12-01 23:11:00|2154.9|2154.6|2155|2154.7|2155|2154.7|2154.9|2154.6|2
1638400270000|2021-12-01 23:11:10|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|12
1638400280000|2021-12-01 23:11:20|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.3|2154|7
1638400290000|2021-12-01 23:11:30|2154.5|2154.2|2155|2154.7|2155|2154.7|2154.5|2154.2|4
1638400300000|2021-12-01 23:11:40|2155.1|2154.8|2155.7|2155.4|2155.7|2155.4|2154.8|2154.5|138
1638400310000|2021-12-01 23:11:50|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|2
1638400320000|2021-12-01 23:12:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|4
1638400330000|2021-12-01 23:12:10|2155.6|2155.3|2155.1|2154.8|2155.6|2155.3|2155.1|2154.8|11
1638400340000|2021-12-01 23:12:20|2155|2154.7|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|2
1638400350000|2021-12-01 23:12:30|2154.8|2154.5|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|58
1638400360000|2021-12-01 23:12:40|2154.6|2154.3|2154.1|2153.8|2154.6|2154.3|2154.1|2153.8|5
1638400370000|2021-12-01 23:12:50|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|11
1638400380000|2021-12-01 23:13:00|2154.6|2154.3|2155.3|2155|2155.3|2155|2154.6|2154.3|11
1638400390000|2021-12-01 23:13:10|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|12
1638400400000|2021-12-01 23:13:20|2155.2|2154.9|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|1
1638400410000|2021-12-01 23:13:30|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|0
1638400420000|2021-12-01 23:13:40|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|11
1638400430000|2021-12-01 23:13:50|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|4
1638400440000|2021-12-01 23:14:00|2154.7|2154.4|2154.6|2154.3|2154.9|2154.6|2154.5|2154.2|6
1638400450000|2021-12-01 23:14:10|2154.4|2154.1|2154.6|2154.3|2154.8|2154.5|2154.4|2154.1|7
1638400460000|2021-12-01 23:14:20|2154.5|2154.2|2153.2|2152.9|2154.5|2154.2|2153.2|2152.9|7
1638400470000|2021-12-01 23:14:30|2153.3|2153|2153.2|2152.9|2153.3|2153|2152.9|2152.6|4
1638400480000|2021-12-01 23:14:40|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|3
1638400490000|2021-12-01 23:14:50|2153.5|2153.2|2153.1|2152.8|2153.8|2153.5|2153|2152.7|26
1638400500000|2021-12-01 23:15:00|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.7|2152.4|2
1638400510000|2021-12-01 23:15:10|2152.7|2152.4|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|5
1638400520000|2021-12-01 23:15:20|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|8
1638400530000|2021-12-01 23:15:30|2152.5|2152.2|2151.1|2150.8|2152.5|2152.2|2150.9|2150.6|39
1638400540000|2021-12-01 23:15:40|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|9
1638400550000|2021-12-01 23:15:50|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|7
1638400570000|2021-12-01 23:16:10|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|1
1638400580000|2021-12-01 23:16:20|2151.1|2150.8|2150.7|2150.4|2151.1|2150.8|2150.5|2150.2|13
1638400590000|2021-12-01 23:16:30|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|4
1638400600000|2021-12-01 23:16:40|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|0
1638400610000|2021-12-01 23:16:50|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|3
1638400620000|2021-12-01 23:17:00|2150.6|2150.3|2150.1|2149.8|2150.6|2150.3|2150.1|2149.8|6
1638400630000|2021-12-01 23:17:10|2150|2149.7|2150.3|2150|2150.3|2150|2149.9|2149.6|11
1638400640000|2021-12-01 23:17:20|2150.5|2150.2|2150.9|2150.6|2151.1|2150.8|2150.5|2150.2|6
1638400650000|2021-12-01 23:17:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|1
1638400660000|2021-12-01 23:17:40|2150.6|2150.3|2151|2150.7|2151.1|2150.8|2150.6|2150.3|3
1638400670000|2021-12-01 23:17:50|2150.9|2150.6|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|18
1638400680000|2021-12-01 23:18:00|2151.1|2150.8|2151.3|2151|2151.3|2151|2151.1|2150.8|10
1638400690000|2021-12-01 23:18:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|0
1638400710000|2021-12-01 23:18:30|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|10
1638400720000|2021-12-01 23:18:40|2151.9|2151.6|2151.9|2151.6|2152|2151.7|2151.8|2151.5|1
1638400730000|2021-12-01 23:18:50|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|2
1638400750000|2021-12-01 23:19:10|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.4|2151.1|6
1638400760000|2021-12-01 23:19:20|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.3|2151|0
1638400770000|2021-12-01 23:19:30|2151.1|2150.8|2150.3|2150|2151.1|2150.8|2150.3|2150|7
1638400780000|2021-12-01 23:19:40|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.4|2149.1|11
1638400790000|2021-12-01 23:19:50|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|9
1638400800000|2021-12-01 23:20:00|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|3
1638400810000|2021-12-01 23:20:10|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|4
1638400820000|2021-12-01 23:20:20|2150.3|2150|2150.9|2150.6|2150.9|2150.6|2150.3|2150|11
1638400830000|2021-12-01 23:20:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|5
1638400840000|2021-12-01 23:20:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|0
1638400850000|2021-12-01 23:20:50|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|1
1638400860000|2021-12-01 23:21:00|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|11
1638400870000|2021-12-01 23:21:10|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|0
1638400880000|2021-12-01 23:21:20|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2
1638400890000|2021-12-01 23:21:30|2150.5|2150.2|2150|2149.7|2150.5|2150.2|2150|2149.7|4
1638400900000|2021-12-01 23:21:40|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|4
1638400910000|2021-12-01 23:21:50|2149.6|2149.3|2149|2148.7|2149.6|2149.3|2148.9|2148.6|18
1638400920000|2021-12-01 23:22:00|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|6
1638400930000|2021-12-01 23:22:10|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|10
1638400940000|2021-12-01 23:22:20|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|1
1638400950000|2021-12-01 23:22:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1638400960000|2021-12-01 23:22:40|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.3|2149|2
1638400970000|2021-12-01 23:22:50|2149.2|2148.9|2148|2147.7|2149.2|2148.9|2148|2147.7|11
1638400980000|2021-12-01 23:23:00|2148.1|2147.8|2147.3|2147|2148.1|2147.8|2147.3|2147|20
1638400990000|2021-12-01 23:23:10|2147.5|2147.2|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|12
1638401000000|2021-12-01 23:23:20|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|2
1638401010000|2021-12-01 23:23:30|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.3|2147|11
1638401020000|2021-12-01 23:23:40|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2146.9|2146.6|32
1638401030000|2021-12-01 23:23:50|2147.3|2147|2147.4|2147.1|2147.6|2147.3|2147.2|2146.9|13
1638401040000|2021-12-01 23:24:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|2
1638401050000|2021-12-01 23:24:10|||||||||4
1638401060000|2021-12-01 23:24:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|3
1638401070000|2021-12-01 23:24:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|7
1638401080000|2021-12-01 23:24:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|5
1638401090000|2021-12-01 23:24:50|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|1
1638401100000|2021-12-01 23:25:00|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.2|2146.9|10
1638401110000|2021-12-01 23:25:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|21
1638401120000|2021-12-01 23:25:20|2147.7|2147.4|2148.7|2148.4|2148.7|2148.4|2147.7|2147.4|17
1638401130000|2021-12-01 23:25:30|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|0
1638401140000|2021-12-01 23:25:40|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|5
1638401150000|2021-12-01 23:25:50|||||||||1
1638401160000|2021-12-01 23:26:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|6
1638401170000|2021-12-01 23:26:10|2149.1|2148.8|2148.9|2148.6|2149.3|2149|2148.9|2148.6|28
1638401180000|2021-12-01 23:26:20|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|2
1638401190000|2021-12-01 23:26:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|0
1638401200000|2021-12-01 23:26:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1638401210000|2021-12-01 23:26:50|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|21
1638401220000|2021-12-01 23:27:00|2149|2148.7|2149|2148.7|2149.1|2148.8|2148.9|2148.6|5
1638401230000|2021-12-01 23:27:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|8
1638401240000|2021-12-01 23:27:20|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|7
1638401250000|2021-12-01 23:27:30|||||||||2
1638401260000|2021-12-01 23:27:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|0
1638401270000|2021-12-01 23:27:50|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|2
1638401280000|2021-12-01 23:28:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|14
1638401290000|2021-12-01 23:28:10|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|2
1638401300000|2021-12-01 23:28:20|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|2
1638401320000|2021-12-01 23:28:40|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|5
1638401330000|2021-12-01 23:28:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|11
1638401340000|2021-12-01 23:29:00|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|2
1638401360000|2021-12-01 23:29:20|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|2
1638401370000|2021-12-01 23:29:30|2149|2148.7|2149.4|2149.1|2149.8|2149.5|2149|2148.7|18
1638401380000|2021-12-01 23:29:40|2149.5|2149.2|2149.9|2149.6|2149.9|2149.6|2149.5|2149.2|0
1638401390000|2021-12-01 23:29:50|2149.8|2149.5|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|2
1638401400000|2021-12-01 23:30:00|2149.8|2149.5|2151.6|2151.3|2151.6|2151.3|2149.8|2149.5|10
1638401410000|2021-12-01 23:30:10|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.7|2151.4|18
1638401420000|2021-12-01 23:30:20|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.6|2151.3|3
1638401430000|2021-12-01 23:30:30|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|1
1638401450000|2021-12-01 23:30:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|2
1638401460000|2021-12-01 23:31:00|2152.3|2152|2152.7|2152.4|2152.9|2152.6|2152.3|2152|7
1638401470000|2021-12-01 23:31:10|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.8|2152.5|16
1638401480000|2021-12-01 23:31:20|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.8|2152.5|10
1638401490000|2021-12-01 23:31:30|2152.9|2152.6|2152.6|2152.3|2153|2152.7|2152.6|2152.3|11
1638401500000|2021-12-01 23:31:40|2152.5|2152.2|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|3
1638401510000|2021-12-01 23:31:50|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|5
1638401520000|2021-12-01 23:32:00|2152.3|2152|2152.7|2152.4|2152.7|2152.4|2152.3|2152|4
1638401530000|2021-12-01 23:32:10|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.5|2152.2|4
1638401540000|2021-12-01 23:32:20|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.2|2151.9|0
1638401550000|2021-12-01 23:32:30|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|4
1638401560000|2021-12-01 23:32:40|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|0
1638401570000|2021-12-01 23:32:50|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.9|2152.6|5
1638401580000|2021-12-01 23:33:00|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|0
1638401590000|2021-12-01 23:33:10|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.9|2152.6|2
1638401600000|2021-12-01 23:33:20|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|6
1638401610000|2021-12-01 23:33:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|5
1638401620000|2021-12-01 23:33:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2
1638401630000|2021-12-01 23:33:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|0
1638401640000|2021-12-01 23:34:00|2153.1|2152.8|2153.2|2152.9|2153.3|2153|2153.1|2152.8|1
1638401650000|2021-12-01 23:34:10|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|3
1638401660000|2021-12-01 23:34:20|2153|2152.7|2153|2152.7|2153|2152.7|2152.9|2152.6|1
1638401670000|2021-12-01 23:34:30|2153.1|2152.8|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|2
1638401680000|2021-12-01 23:34:40|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|3
1638401690000|2021-12-01 23:34:50|2152.7|2152.4|2154.7|2154.4|2154.7|2154.4|2152.7|2152.4|54
1638401700000|2021-12-01 23:35:00|2154.6|2154.3|2154.5|2154.2|2155|2154.7|2154.5|2154.2|22
1638401710000|2021-12-01 23:35:10|2154.4|2154.1|2154.9|2154.6|2154.9|2154.6|2154.2|2153.9|8
1638401720000|2021-12-01 23:35:20|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|0
1638401730000|2021-12-01 23:35:30|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|2
1638401750000|2021-12-01 23:35:50|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.7|2154.4|9
1638401760000|2021-12-01 23:36:00|2154.9|2154.6|2154.8|2154.5|2155|2154.7|2154.8|2154.5|3
1638401770000|2021-12-01 23:36:10|2154.6|2154.3|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|5
1638401780000|2021-12-01 23:36:20|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|3
1638401790000|2021-12-01 23:36:30|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2154.3|2154|4
1638401800000|2021-12-01 23:36:40|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.2|2153.9|6
1638401810000|2021-12-01 23:36:50|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|10
1638401820000|2021-12-01 23:37:00|2155|2154.7|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|6
1638401830000|2021-12-01 23:37:10|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|4
1638401840000|2021-12-01 23:37:20|2154.8|2154.5|2155.5|2155.2|2155.5|2155.2|2154.8|2154.5|10
1638401850000|2021-12-01 23:37:30|2155.6|2155.3|2155.3|2155|2155.6|2155.3|2155.3|2155|9
1638401860000|2021-12-01 23:37:40|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|4
1638401870000|2021-12-01 23:37:50|2155.4|2155.1|2155|2154.7|2155.5|2155.2|2155|2154.7|7
1638401880000|2021-12-01 23:38:00|2155.4|2155.1|2155.8|2155.5|2155.8|2155.5|2155.3|2155|12
1638401890000|2021-12-01 23:38:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|5
1638401900000|2021-12-01 23:38:20|2155.4|2155.1|2154.9|2154.6|2155.4|2155.1|2154.9|2154.6|59
1638401910000|2021-12-01 23:38:30|2154.8|2154.5|2154|2153.7|2154.8|2154.5|2153.9|2153.6|15
1638401920000|2021-12-01 23:38:40|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.9|2153.6|6
1638401930000|2021-12-01 23:38:50|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.9|2153.6|1
1638401940000|2021-12-01 23:39:00|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|7
1638401950000|2021-12-01 23:39:10|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153|2152.7|20
1638401960000|2021-12-01 23:39:20|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.1|2152.8|10
1638401970000|2021-12-01 23:39:30|2153.6|2153.3|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|8
1638401980000|2021-12-01 23:39:40|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|14
1638401990000|2021-12-01 23:39:50|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154.2|2153.9|0
1638402000000|2021-12-01 23:40:00|2154.1|2153.8|2154.6|2154.3|2154.6|2154.3|2154.1|2153.8|3
1638402010000|2021-12-01 23:40:10|2154.7|2154.4|2154.8|2154.5|2154.9|2154.6|2154.7|2154.4|4
1638402020000|2021-12-01 23:40:20|2154.9|2154.6|2155.5|2155.2|2155.5|2155.2|2154.9|2154.6|13
1638402030000|2021-12-01 23:40:30|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|13
1638402040000|2021-12-01 23:40:40|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|1
1638402050000|2021-12-01 23:40:50|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|0
1638402060000|2021-12-01 23:41:00|2155.5|2155.2|2154.9|2154.6|2155.5|2155.2|2154.9|2154.6|9
1638402070000|2021-12-01 23:41:10|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|1
1638402080000|2021-12-01 23:41:20|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|0
1638402090000|2021-12-01 23:41:30|2154.7|2154.4|2155|2154.7|2155|2154.7|2154.7|2154.4|6
1638402100000|2021-12-01 23:41:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|0
1638402110000|2021-12-01 23:41:50|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|5
1638402120000|2021-12-01 23:42:00|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|18
1638402130000|2021-12-01 23:42:10|2155.3|2155|2155|2154.7|2155.3|2155|2155|2154.7|1
1638402140000|2021-12-01 23:42:20|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|0
1638402150000|2021-12-01 23:42:30|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|0
1638402160000|2021-12-01 23:42:40|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|4
1638402170000|2021-12-01 23:42:50|2154.4|2154.1|2154.4|2154.1|2154.9|2154.6|2154.4|2154.1|8
1638402180000|2021-12-01 23:43:00|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|10
1638402190000|2021-12-01 23:43:10|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2154|2153.7|3
1638402200000|2021-12-01 23:43:20|2153.8|2153.5|2153.8|2153.5|2154.1|2153.8|2153.7|2153.4|18
1638402210000|2021-12-01 23:43:30|2153.9|2153.6|2153.8|2153.5|2154|2153.7|2153.8|2153.5|0
1638402220000|2021-12-01 23:43:40|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|3
1638402230000|2021-12-01 23:43:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|2
1638402240000|2021-12-01 23:44:00|2153.5|2153.2|2154|2153.7|2154.1|2153.8|2153.5|2153.2|8
1638402250000|2021-12-01 23:44:10|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|4
1638402260000|2021-12-01 23:44:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|1
1638402270000|2021-12-01 23:44:30|2154.1|2153.8|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|2
1638402280000|2021-12-01 23:44:40|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|1
1638402290000|2021-12-01 23:44:50|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|8
1638402300000|2021-12-01 23:45:00|2154.3|2154|2155|2154.7|2155|2154.7|2154.3|2154|31
1638402310000|2021-12-01 23:45:10|2154.9|2154.6|2155|2154.7|2155|2154.7|2154.9|2154.6|2
1638402320000|2021-12-01 23:45:20|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|13
1638402330000|2021-12-01 23:45:30|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|6
1638402340000|2021-12-01 23:45:40|2155.3|2155|2155.8|2155.5|2155.9|2155.6|2155.3|2155|7
1638402350000|2021-12-01 23:45:50|2155.9|2155.6|2156.8|2156.5|2156.8|2156.5|2155.9|2155.6|20
1638402360000|2021-12-01 23:46:00|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|12
1638402370000|2021-12-01 23:46:10|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|5
1638402380000|2021-12-01 23:46:20|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|6
1638402390000|2021-12-01 23:46:30|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|12
1638402400000|2021-12-01 23:46:40|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1638402410000|2021-12-01 23:46:50|2156.7|2156.4|2157.1|2156.8|2157.1|2156.8|2156.6|2156.3|28
1638402420000|2021-12-01 23:47:00|2157.2|2156.9|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|20
1638402430000|2021-12-01 23:47:10|2157.5|2157.2|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|15
1638402440000|2021-12-01 23:47:20|2157.2|2156.9|2157.3|2157|2157.4|2157.1|2157.1|2156.8|27
1638402450000|2021-12-01 23:47:30|2157.1|2156.8|2157.3|2157|2157.4|2157.1|2157|2156.7|12
1638402460000|2021-12-01 23:47:40|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.3|2157|2
1638402470000|2021-12-01 23:47:50|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|3
1638402480000|2021-12-01 23:48:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|16
1638402490000|2021-12-01 23:48:10|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|5
1638402500000|2021-12-01 23:48:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1638402510000|2021-12-01 23:48:30|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|7
1638402520000|2021-12-01 23:48:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|3
1638402530000|2021-12-01 23:48:50|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|0
1638402540000|2021-12-01 23:49:00|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|1
1638402550000|2021-12-01 23:49:10|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|5
1638402560000|2021-12-01 23:49:20|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|7
1638402570000|2021-12-01 23:49:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|2
1638402580000|2021-12-01 23:49:40|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|3
1638402590000|2021-12-01 23:49:50|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|2
1638402600000|2021-12-01 23:50:00|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|5
1638402610000|2021-12-01 23:50:10|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|9
1638402620000|2021-12-01 23:50:20|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|6
1638402630000|2021-12-01 23:50:30|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|1
1638402640000|2021-12-01 23:50:40|||||||||1
1638402650000|2021-12-01 23:50:50|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|9
1638402660000|2021-12-01 23:51:00|2157.8|2157.5|2158|2157.7|2158.1|2157.8|2157.8|2157.5|15
1638402670000|2021-12-01 23:51:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|0
1638402680000|2021-12-01 23:51:20|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|9
1638402690000|2021-12-01 23:51:30|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|9
1638402700000|2021-12-01 23:51:40|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.3|2158|1
1638402710000|2021-12-01 23:51:50|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|0
1638402720000|2021-12-01 23:52:00|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|20
1638402730000|2021-12-01 23:52:10|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.8|2158.5|3
1638402740000|2021-12-01 23:52:20|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|14
1638402750000|2021-12-01 23:52:30|2158.6|2158.3|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|8
1638402760000|2021-12-01 23:52:40|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|3
1638402770000|2021-12-01 23:52:50|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|4
1638402780000|2021-12-01 23:53:00|||||||||1
1638402790000|2021-12-01 23:53:10|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|10
1638402800000|2021-12-01 23:53:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1638402810000|2021-12-01 23:53:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|3
1638402820000|2021-12-01 23:53:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|0
1638402830000|2021-12-01 23:53:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|3
1638402840000|2021-12-01 23:54:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|6
1638402850000|2021-12-01 23:54:10|||||||||6
1638402870000|2021-12-01 23:54:30|||||||||3
1638402880000|2021-12-01 23:54:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|3
1638402890000|2021-12-01 23:54:50|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|3
1638402900000|2021-12-01 23:55:00|2158.5|2158.2|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|6
1638402910000|2021-12-01 23:55:10|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|2
1638402930000|2021-12-01 23:55:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|5
1638402940000|2021-12-01 23:55:40|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.7|2158.4|9
1638402960000|2021-12-01 23:56:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|3
1638402970000|2021-12-01 23:56:10|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|2
1638402980000|2021-12-01 23:56:20|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|4
1638402990000|2021-12-01 23:56:30|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|0
1638403000000|2021-12-01 23:56:40|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|0
1638403010000|2021-12-01 23:56:50|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|9
1638403020000|2021-12-01 23:57:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|3
1638403030000|2021-12-01 23:57:10|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|6
1638403040000|2021-12-01 23:57:20|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|1
1638403050000|2021-12-01 23:57:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|8
1638403060000|2021-12-01 23:57:40|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.3|2159|3
1638403070000|2021-12-01 23:57:50|||||||||4
1638403080000|2021-12-01 23:58:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|4
1638403090000|2021-12-01 23:58:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|2
1638403100000|2021-12-01 23:58:20|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|5
1638403110000|2021-12-01 23:58:30|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|5
1638403120000|2021-12-01 23:58:40|||||||||1
1638403130000|2021-12-01 23:58:50|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|5
1638403140000|2021-12-01 23:59:00|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|9
1638403150000|2021-12-01 23:59:10|2158.8|2158.5|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|2
1638403160000|2021-12-01 23:59:20|2158.5|2158.2|2159.1|2158.8|2159.2|2158.9|2158.5|2158.2|11
1638403170000|2021-12-01 23:59:30|2159.2|2158.9|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|3
1638403180000|2021-12-01 23:59:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|20
1638403190000|2021-12-01 23:59:50|2158.5|2158.2|2158.8|2158.5|2158.9|2158.6|2158.5|2158.2|4
1638403200000|2021-12-02 00:00:00|2158.9|2158.6|2159.5|2159.2|2159.6|2159.3|2158.8|2158.5|16
1638403210000|2021-12-02 00:00:10|2159.6|2159.3|2160.5|2160.2|2160.5|2160.2|2159.5|2159.2|52
1638403220000|2021-12-02 00:00:20|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|18
1638403230000|2021-12-02 00:00:30|2160.7|2160.4|2160.1|2159.8|2160.7|2160.4|2160.1|2159.8|21
1638403240000|2021-12-02 00:00:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.3|2160|6
1638403250000|2021-12-02 00:00:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|0
1638403260000|2021-12-02 00:01:00|2160.7|2160.4|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|17
1638403270000|2021-12-02 00:01:10|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|20
1638403280000|2021-12-02 00:01:20|2160.4|2160.1|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|3
1638403290000|2021-12-02 00:01:30|2160.3|2160|2160.1|2159.8|2160.3|2160|2160|2159.7|10
1638403300000|2021-12-02 00:01:40|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|4
1638403310000|2021-12-02 00:01:50|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|7
1638403320000|2021-12-02 00:02:00|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|3
1638403330000|2021-12-02 00:02:10|2160|2159.7|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|5
1638403340000|2021-12-02 00:02:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|3
1638403350000|2021-12-02 00:02:30|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|9
1638403360000|2021-12-02 00:02:40|2159.9|2159.6|2159.6|2159.3|2159.9|2159.6|2159.6|2159.3|3
1638403370000|2021-12-02 00:02:50|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|19
1638403380000|2021-12-02 00:03:00|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159|2158.7|0
1638403390000|2021-12-02 00:03:10|2159|2158.7|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|4
1638403400000|2021-12-02 00:03:20|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|12
1638403410000|2021-12-02 00:03:30|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|15
1638403420000|2021-12-02 00:03:40|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|24
1638403430000|2021-12-02 00:03:50|2159|2158.7|2159.5|2159.2|2159.5|2159.2|2159|2158.7|8
1638403440000|2021-12-02 00:04:00|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|1
1638403450000|2021-12-02 00:04:10|||||||||7
1638403460000|2021-12-02 00:04:20|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|2
1638403470000|2021-12-02 00:04:30|2160|2159.7|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|7
1638403480000|2021-12-02 00:04:40|2159.8|2159.5|2159.9|2159.6|2160.2|2159.9|2159.8|2159.5|2
1638403490000|2021-12-02 00:04:50|||||||||12
1638403500000|2021-12-02 00:05:00|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|5
1638403510000|2021-12-02 00:05:10|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|1
1638403520000|2021-12-02 00:05:20|2160|2159.7|2159.7|2159.4|2160|2159.7|2159.7|2159.4|3
1638403530000|2021-12-02 00:05:30|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|4
1638403540000|2021-12-02 00:05:40|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1638403550000|2021-12-02 00:05:50|2159.8|2159.5|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|2
1638403560000|2021-12-02 00:06:00|2159.3|2159|2159.7|2159.4|2159.7|2159.4|2159.3|2159|4
1638403570000|2021-12-02 00:06:10|2159.6|2159.3|2159.3|2159|2159.7|2159.4|2159.3|2159|25
1638403580000|2021-12-02 00:06:20|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.2|2158.9|1
1638403590000|2021-12-02 00:06:30|2159.4|2159.1|2159.8|2159.5|2159.8|2159.5|2159.4|2159.1|8
1638403600000|2021-12-02 00:06:40|||||||||4
1638403610000|2021-12-02 00:06:50|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.9|2159.6|3
1638403620000|2021-12-02 00:07:00|2160|2159.7|2159.8|2159.5|2160|2159.7|2159.7|2159.4|11
1638403630000|2021-12-02 00:07:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1638403640000|2021-12-02 00:07:20|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|3
1638403650000|2021-12-02 00:07:30|2160.6|2160.3|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|1
1638403660000|2021-12-02 00:07:40|2160.7|2160.4|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|3
1638403670000|2021-12-02 00:07:50|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|3
1638403680000|2021-12-02 00:08:00|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|0
1638403700000|2021-12-02 00:08:20|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|4
1638403710000|2021-12-02 00:08:30|2160.8|2160.5|2160.2|2159.9|2160.8|2160.5|2160.2|2159.9|11
1638403720000|2021-12-02 00:08:40|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|1
1638403730000|2021-12-02 00:08:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|3
1638403740000|2021-12-02 00:09:00|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|2
1638403750000|2021-12-02 00:09:10|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|10
1638403760000|2021-12-02 00:09:20|2160|2159.7|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|1
1638403770000|2021-12-02 00:09:30|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|1
1638403780000|2021-12-02 00:09:40|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|6
1638403790000|2021-12-02 00:09:50|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|0
1638403800000|2021-12-02 00:10:00|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|1
1638403810000|2021-12-02 00:10:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|11
1638403820000|2021-12-02 00:10:20|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.8|2158.5|10
1638403830000|2021-12-02 00:10:30|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|7
1638403840000|2021-12-02 00:10:40|||||||||2
1638403850000|2021-12-02 00:10:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2
1638403860000|2021-12-02 00:11:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|2
1638403880000|2021-12-02 00:11:20|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|1
1638403890000|2021-12-02 00:11:30|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|2
1638403900000|2021-12-02 00:11:40|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2158.3|2158|14
1638403910000|2021-12-02 00:11:50|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.1|2157.8|7
1638403920000|2021-12-02 00:12:00|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|7
1638403930000|2021-12-02 00:12:10|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.5|2157.2|8
1638403940000|2021-12-02 00:12:20|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|2
1638403950000|2021-12-02 00:12:30|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.1|2156.8|4
1638403960000|2021-12-02 00:12:40|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|4
1638403970000|2021-12-02 00:12:50|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1638403980000|2021-12-02 00:13:00|2157.2|2156.9|2156.8|2156.5|2157.2|2156.9|2156.6|2156.3|7
1638403990000|2021-12-02 00:13:10|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|1
1638404000000|2021-12-02 00:13:20|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|5
1638404010000|2021-12-02 00:13:30|2157.5|2157.2|2158.1|2157.8|2158.2|2157.9|2157.5|2157.2|14
1638404020000|2021-12-02 00:13:40|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.5|2157.2|9
1638404030000|2021-12-02 00:13:50|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|1
1638404040000|2021-12-02 00:14:00|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|2
1638404050000|2021-12-02 00:14:10|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|0
1638404060000|2021-12-02 00:14:20|2157.9|2157.6|2158.3|2158|2158.3|2158|2157.9|2157.6|7
1638404070000|2021-12-02 00:14:30|2157.9|2157.6|2157.7|2157.4|2158|2157.7|2157.7|2157.4|5
1638404080000|2021-12-02 00:14:40|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|1
1638404100000|2021-12-02 00:15:00|2157.8|2157.5|2157.8|2157.5|2158.3|2158|2157.8|2157.5|10
1638404110000|2021-12-02 00:15:10|2157.7|2157.4|2156.4|2156.1|2157.8|2157.5|2156.4|2156.1|31
1638404120000|2021-12-02 00:15:20|2156.3|2156|2156.5|2156.2|2156.6|2156.3|2156.3|2156|5
1638404130000|2021-12-02 00:15:30|2156.6|2156.3|2156.7|2156.4|2156.9|2156.6|2156.6|2156.3|11
1638404140000|2021-12-02 00:15:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|13
1638404150000|2021-12-02 00:15:50|2157|2156.7|2157.7|2157.4|2157.7|2157.4|2157|2156.7|11
1638404160000|2021-12-02 00:16:00|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|6
1638404170000|2021-12-02 00:16:10|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|5
1638404180000|2021-12-02 00:16:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|3
1638404190000|2021-12-02 00:16:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|8
1638404200000|2021-12-02 00:16:40|2157.9|2157.6|2158.2|2157.9|2158.2|2157.9|2157.9|2157.6|11
1638404210000|2021-12-02 00:16:50|2158.3|2158|2158.7|2158.4|2158.8|2158.5|2158.3|2158|12
1638404220000|2021-12-02 00:17:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|7
1638404230000|2021-12-02 00:17:10|2159|2158.7|2159.3|2159|2159.4|2159.1|2159|2158.7|8
1638404240000|2021-12-02 00:17:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1638404260000|2021-12-02 00:17:40|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|4
1638404270000|2021-12-02 00:17:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.3|2159|3
1638404280000|2021-12-02 00:18:00|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|1
1638404290000|2021-12-02 00:18:10|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|2
1638404300000|2021-12-02 00:18:20|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|2
1638404310000|2021-12-02 00:18:30|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|7
1638404320000|2021-12-02 00:18:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|2
1638404330000|2021-12-02 00:18:50|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|2
1638404340000|2021-12-02 00:19:00|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159.2|2158.9|2
1638404350000|2021-12-02 00:19:10|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|3
1638404360000|2021-12-02 00:19:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1638404370000|2021-12-02 00:19:30|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.2|2158.9|18
1638404380000|2021-12-02 00:19:40|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|6
1638404390000|2021-12-02 00:19:50|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159|2158.7|5
1638404400000|2021-12-02 00:20:00|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|6
1638404410000|2021-12-02 00:20:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1638404420000|2021-12-02 00:20:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|0
1638404430000|2021-12-02 00:20:30|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|2
1638404440000|2021-12-02 00:20:40|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|2
1638404450000|2021-12-02 00:20:50|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|7
1638404460000|2021-12-02 00:21:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|0
1638404470000|2021-12-02 00:21:10|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1638404480000|2021-12-02 00:21:20|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1638404500000|2021-12-02 00:21:40|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.5|2159.2|16
1638404510000|2021-12-02 00:21:50|2160|2159.7|2160|2159.7|2160|2159.7|2159.9|2159.6|3
1638404520000|2021-12-02 00:22:00|2160.1|2159.8|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|11
1638404530000|2021-12-02 00:22:10|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|2
1638404550000|2021-12-02 00:22:30|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|4
1638404560000|2021-12-02 00:22:40|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|5
1638404570000|2021-12-02 00:22:50|||||||||1
1638404580000|2021-12-02 00:23:00|2160.3|2160|2160.3|2160|2160.4|2160.1|2160.2|2159.9|3
1638404590000|2021-12-02 00:23:10|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|8
1638404600000|2021-12-02 00:23:20|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|4
1638404610000|2021-12-02 00:23:30|||||||||4
1638404620000|2021-12-02 00:23:40|||||||||2
1638404630000|2021-12-02 00:23:50|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|2
1638404640000|2021-12-02 00:24:00|2160.3|2160|2161.1|2160.8|2161.1|2160.8|2160.3|2160|91
1638404650000|2021-12-02 00:24:10|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|45
1638404660000|2021-12-02 00:24:20|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|6
1638404670000|2021-12-02 00:24:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|2
1638404680000|2021-12-02 00:24:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|7
1638404690000|2021-12-02 00:24:50|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.3|2161|2
1638404700000|2021-12-02 00:25:00|2161.4|2161.1|2162.4|2162.1|2162.5|2162.2|2161.4|2161.1|41
1638404710000|2021-12-02 00:25:10|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|12
1638404720000|2021-12-02 00:25:20|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|9
1638404730000|2021-12-02 00:25:30|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|12
1638404740000|2021-12-02 00:25:40|2161.8|2161.5|2161.2|2160.9|2161.8|2161.5|2161.2|2160.9|11
1638404750000|2021-12-02 00:25:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.2|2160.9|1
1638404760000|2021-12-02 00:26:00|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|2
1638404770000|2021-12-02 00:26:10|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|1
1638404780000|2021-12-02 00:26:20|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2161|2160.7|7
1638404790000|2021-12-02 00:26:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1638404800000|2021-12-02 00:26:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|5
1638404810000|2021-12-02 00:26:50|||||||||1
1638404820000|2021-12-02 00:27:00|||||||||1
1638404830000|2021-12-02 00:27:10|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|2
1638404840000|2021-12-02 00:27:20|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.2|2160.9|1
1638404850000|2021-12-02 00:27:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1638404860000|2021-12-02 00:27:40|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|6
1638404870000|2021-12-02 00:27:50|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|0
1638404880000|2021-12-02 00:28:00|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.8|2161.5|4
1638404890000|2021-12-02 00:28:10|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.8|2161.5|3
1638404900000|2021-12-02 00:28:20|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|2
1638404910000|2021-12-02 00:28:30|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|6
1638404920000|2021-12-02 00:28:40|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|4
1638404930000|2021-12-02 00:28:50|2161.9|2161.6|2161.8|2161.5|2162|2161.7|2161.8|2161.5|2
1638404950000|2021-12-02 00:29:10|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|3
1638404960000|2021-12-02 00:29:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|6
1638404970000|2021-12-02 00:29:30|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|2
1638404980000|2021-12-02 00:29:40|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|2
1638404990000|2021-12-02 00:29:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1638405000000|2021-12-02 00:30:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|1
1638405010000|2021-12-02 00:30:10|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|24
1638405020000|2021-12-02 00:30:20|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|19
1638405030000|2021-12-02 00:30:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|11
1638405040000|2021-12-02 00:30:40|||||||||4
1638405050000|2021-12-02 00:30:50|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|17
1638405060000|2021-12-02 00:31:00|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.9|2162.6|17
1638405070000|2021-12-02 00:31:10|2163.2|2162.9|2163.3|2163|2163.4|2163.1|2163.2|2162.9|4
1638405080000|2021-12-02 00:31:20|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|3
1638405090000|2021-12-02 00:31:30|2163.2|2162.9|2162.9|2162.6|2163.3|2163|2162.9|2162.6|6
1638405100000|2021-12-02 00:31:40|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|5
1638405110000|2021-12-02 00:31:50|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.8|2162.5|13
1638405120000|2021-12-02 00:32:00|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|10
1638405130000|2021-12-02 00:32:10|2163|2162.7|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|4
1638405140000|2021-12-02 00:32:20|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|3
1638405150000|2021-12-02 00:32:30|2163|2162.7|2163|2162.7|2163.3|2163|2163|2162.7|9
1638405160000|2021-12-02 00:32:40|||||||||3
1638405170000|2021-12-02 00:32:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1638405180000|2021-12-02 00:33:00|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|11
1638405190000|2021-12-02 00:33:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|3
1638405200000|2021-12-02 00:33:20|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.9|2162.6|2
1638405210000|2021-12-02 00:33:30|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|1
1638405220000|2021-12-02 00:33:40|||||||||1
1638405230000|2021-12-02 00:33:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|3
1638405240000|2021-12-02 00:34:00|2162.9|2162.6|2163.3|2163|2163.5|2163.2|2162.9|2162.6|10
1638405250000|2021-12-02 00:34:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|4
1638405260000|2021-12-02 00:34:20|||||||||2
1638405280000|2021-12-02 00:34:40|2163.3|2163|2163|2162.7|2163.3|2163|2163|2162.7|6
1638405290000|2021-12-02 00:34:50|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1638405300000|2021-12-02 00:35:00|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|4
1638405310000|2021-12-02 00:35:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|3
1638405320000|2021-12-02 00:35:20|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|6
1638405330000|2021-12-02 00:35:30|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.3|2162|12
1638405340000|2021-12-02 00:35:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1638405350000|2021-12-02 00:35:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|0
1638405360000|2021-12-02 00:36:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|2
1638405370000|2021-12-02 00:36:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1638405380000|2021-12-02 00:36:20|2162|2161.7|2162.3|2162|2162.3|2162|2162|2161.7|7
1638405390000|2021-12-02 00:36:30|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|3
1638405400000|2021-12-02 00:36:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1638405410000|2021-12-02 00:36:50|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|2
1638405420000|2021-12-02 00:37:00|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|5
1638405440000|2021-12-02 00:37:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|0
1638405450000|2021-12-02 00:37:30|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|3
1638405460000|2021-12-02 00:37:40|2162.5|2162.2|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|6
1638405470000|2021-12-02 00:37:50|||||||||1
1638405480000|2021-12-02 00:38:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|0
1638405490000|2021-12-02 00:38:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|0
1638405510000|2021-12-02 00:38:30|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|2
1638405520000|2021-12-02 00:38:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|2
1638405530000|2021-12-02 00:38:50|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|5
1638405540000|2021-12-02 00:39:00|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|2
1638405550000|2021-12-02 00:39:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1638405560000|2021-12-02 00:39:20|||||||||1
1638405570000|2021-12-02 00:39:30|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.3|2162|10
1638405580000|2021-12-02 00:39:40|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|2
1638405590000|2021-12-02 00:39:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1638405600000|2021-12-02 00:40:00|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.2|2161.9|1
1638405610000|2021-12-02 00:40:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1638405630000|2021-12-02 00:40:30|2162.4|2162.1|2161.9|2161.6|2162.4|2162.1|2161.7|2161.4|13
1638405640000|2021-12-02 00:40:40|2162.1|2161.8|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|12
1638405650000|2021-12-02 00:40:50|2162.6|2162.3|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|14
1638405660000|2021-12-02 00:41:00|2162.6|2162.3|2161.2|2160.9|2162.6|2162.3|2161.2|2160.9|30
1638405670000|2021-12-02 00:41:10|2161.3|2161|2161.3|2161|2161.5|2161.2|2161.1|2160.8|16
1638405680000|2021-12-02 00:41:20|2161.2|2160.9|2161.1|2160.8|2161.3|2161|2160.5|2160.2|35
1638405690000|2021-12-02 00:41:30|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.6|2160.3|8
1638405700000|2021-12-02 00:41:40|2160.7|2160.4|2160|2159.7|2160.7|2160.4|2159.9|2159.6|16
1638405710000|2021-12-02 00:41:50|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2159.9|2159.6|9
1638405720000|2021-12-02 00:42:00|2160.1|2159.8|2160.9|2160.6|2161|2160.7|2160|2159.7|18
1638405730000|2021-12-02 00:42:10|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|2
1638405740000|2021-12-02 00:42:20|2161.2|2160.9|2161.1|2160.8|2161.3|2161|2161.1|2160.8|11
1638405750000|2021-12-02 00:42:30|2161.2|2160.9|2161.3|2161|2161.3|2161|2161|2160.7|5
1638405760000|2021-12-02 00:42:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|0
1638405770000|2021-12-02 00:42:50|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2160.5|2160.2|13
1638405780000|2021-12-02 00:43:00|2160.6|2160.3|2161.4|2161.1|2161.4|2161.1|2160.6|2160.3|2
1638405790000|2021-12-02 00:43:10|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|2
1638405800000|2021-12-02 00:43:20|2161.5|2161.2|2160.6|2160.3|2161.5|2161.2|2160.6|2160.3|6
1638405810000|2021-12-02 00:43:30|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|1
1638405820000|2021-12-02 00:43:40|2160.3|2160|2159.9|2159.6|2160.5|2160.2|2159.9|2159.6|16
1638405830000|2021-12-02 00:43:50|2160.1|2159.8|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|5
1638405840000|2021-12-02 00:44:00|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.5|2159.2|16
1638405850000|2021-12-02 00:44:10|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|6
1638405860000|2021-12-02 00:44:20|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|12
1638405870000|2021-12-02 00:44:30|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.3|2160|7
1638405880000|2021-12-02 00:44:40|2160.8|2160.5|2160.4|2160.1|2160.9|2160.6|2160.3|2160|18
1638405890000|2021-12-02 00:44:50|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|1
1638405900000|2021-12-02 00:45:00|2159.9|2159.6|2159.5|2159.2|2160|2159.7|2159.4|2159.1|8
1638405910000|2021-12-02 00:45:10|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|9
1638405920000|2021-12-02 00:45:20|2159|2158.7|2158.9|2158.6|2159.3|2159|2158.9|2158.6|9
1638405930000|2021-12-02 00:45:30|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|8
1638405940000|2021-12-02 00:45:40|2158.8|2158.5|2157.8|2157.5|2159.2|2158.9|2157.8|2157.5|18
1638405950000|2021-12-02 00:45:50|2157.9|2157.6|2157.2|2156.9|2158|2157.7|2157|2156.7|21
1638405960000|2021-12-02 00:46:00|2157.1|2156.8|2155.6|2155.3|2157.1|2156.8|2155.6|2155.3|60
1638405970000|2021-12-02 00:46:10|2155|2154.7|2154.2|2153.9|2155|2154.7|2154|2153.7|73
1638405980000|2021-12-02 00:46:20|2154.7|2154.4|2155|2154.7|2155.6|2155.3|2154.7|2154.4|23
1638405990000|2021-12-02 00:46:30|2155.2|2154.9|2155|2154.7|2155.5|2155.2|2155|2154.7|10
1638406000000|2021-12-02 00:46:40|2154.9|2154.6|2154.1|2153.8|2155|2154.7|2154|2153.7|15
1638406010000|2021-12-02 00:46:50|2154.2|2153.9|2155.5|2155.2|2156|2155.7|2153.9|2153.6|47
1638406020000|2021-12-02 00:47:00|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.3|2155|6
1638406030000|2021-12-02 00:47:10|2156.2|2155.9|2156.4|2156.1|2156.8|2156.5|2156|2155.7|8
1638406040000|2021-12-02 00:47:20|2156.5|2156.2|2156.7|2156.4|2156.8|2156.5|2156.4|2156.1|4
1638406050000|2021-12-02 00:47:30|2156.6|2156.3|2154.7|2154.4|2156.6|2156.3|2154.7|2154.4|34
1638406060000|2021-12-02 00:47:40|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2153.9|2153.6|124
1638406070000|2021-12-02 00:47:50|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|7
1638406080000|2021-12-02 00:48:00|2154.6|2154.3|2153.8|2153.5|2154.6|2154.3|2153.7|2153.4|8
1638406090000|2021-12-02 00:48:10|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153|2152.7|25
1638406100000|2021-12-02 00:48:20|2153.5|2153.2|2154.1|2153.8|2154.5|2154.2|2153.2|2152.9|17
1638406110000|2021-12-02 00:48:30|2154.3|2154|2154.7|2154.4|2154.9|2154.6|2153.7|2153.4|13
1638406120000|2021-12-02 00:48:40|2154.8|2154.5|2153.9|2153.6|2154.8|2154.5|2153.9|2153.6|12
1638406130000|2021-12-02 00:48:50|2153.7|2153.4|2154.6|2154.3|2154.6|2154.3|2153.3|2153|6
1638406140000|2021-12-02 00:49:00|2154.3|2154|2154.1|2153.8|2154.3|2154|2154|2153.7|7
1638406150000|2021-12-02 00:49:10|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.4|2153.1|1
1638406160000|2021-12-02 00:49:20|2153.6|2153.3|2154.5|2154.2|2154.5|2154.2|2153.6|2153.3|8
1638406170000|2021-12-02 00:49:30|2154.4|2154.1|2154.9|2154.6|2155|2154.7|2154.2|2153.9|5
1638406180000|2021-12-02 00:49:40|2155|2154.7|2154.3|2154|2155.2|2154.9|2154.2|2153.9|28
1638406190000|2021-12-02 00:49:50|2154.4|2154.1|2155.1|2154.8|2155.3|2155|2154.2|2153.9|6
1638406200000|2021-12-02 00:50:00|2155|2154.7|2154.6|2154.3|2155.2|2154.9|2154.6|2154.3|15
1638406210000|2021-12-02 00:50:10|2154.7|2154.4|2153.4|2153.1|2154.7|2154.4|2153.4|2153.1|16
1638406220000|2021-12-02 00:50:20|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.1|2152.8|18
1638406230000|2021-12-02 00:50:30|2153.8|2153.5|2153.8|2153.5|2154.1|2153.8|2153.6|2153.3|9
1638406240000|2021-12-02 00:50:40|2153.6|2153.3|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|9
1638406250000|2021-12-02 00:50:50|2153.6|2153.3|2153.6|2153.3|2153.9|2153.6|2153.3|2153|5
1638406260000|2021-12-02 00:51:00|2153.5|2153.2|2152.9|2152.6|2153.5|2153.2|2152.9|2152.6|9
1638406270000|2021-12-02 00:51:10|2152.8|2152.5|2153.7|2153.4|2153.7|2153.4|2152.8|2152.5|12
1638406280000|2021-12-02 00:51:20|2153.6|2153.3|2152.5|2152.2|2153.6|2153.3|2152.5|2152.2|10
1638406290000|2021-12-02 00:51:30|2152.3|2152|2152.2|2151.9|2152.7|2152.4|2152.1|2151.8|21
1638406300000|2021-12-02 00:51:40|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152|2151.7|1
1638406310000|2021-12-02 00:51:50|2152.3|2152|2153.1|2152.8|2153.2|2152.9|2152.3|2152|8
1638406320000|2021-12-02 00:52:00|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.2|2151.9|8
1638406330000|2021-12-02 00:52:10|2152.7|2152.4|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|15
1638406340000|2021-12-02 00:52:20|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.3|2152|5
1638406350000|2021-12-02 00:52:30|2152.6|2152.3|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|2
1638406360000|2021-12-02 00:52:40|2152.7|2152.4|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|2
1638406370000|2021-12-02 00:52:50|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|9
1638406380000|2021-12-02 00:53:00|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.8|2152.5|7
1638406390000|2021-12-02 00:53:10|2152.2|2151.9|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|11
1638406400000|2021-12-02 00:53:20|2152|2151.7|2152.1|2151.8|2152.3|2152|2152|2151.7|10
1638406410000|2021-12-02 00:53:30|2152.2|2151.9|2152.3|2152|2152.4|2152.1|2152.1|2151.8|6
1638406420000|2021-12-02 00:53:40|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.1|2151.8|5
1638406430000|2021-12-02 00:53:50|2152.8|2152.5|2152.4|2152.1|2152.9|2152.6|2152.4|2152.1|16
1638406440000|2021-12-02 00:54:00|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152|2151.7|13
1638406450000|2021-12-02 00:54:10|2152|2151.7|2151.5|2151.2|2152.1|2151.8|2151.4|2151.1|31
1638406460000|2021-12-02 00:54:20|2151.3|2151|2152.1|2151.8|2152.2|2151.9|2151.3|2151|33
1638406470000|2021-12-02 00:54:30|2152.2|2151.9|2153.5|2153.2|2153.5|2153.2|2152.1|2151.8|55
1638406480000|2021-12-02 00:54:40|2153.7|2153.4|2154.4|2154.1|2154.4|2154.1|2153.7|2153.4|15
1638406490000|2021-12-02 00:54:50|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|24
1638406500000|2021-12-02 00:55:00|2154|2153.7|2154.2|2153.9|2154.7|2154.4|2153.9|2153.6|38
1638406510000|2021-12-02 00:55:10|2153.9|2153.6|2153.7|2153.4|2154.1|2153.8|2153.7|2153.4|42
1638406520000|2021-12-02 00:55:20|2153.5|2153.2|2153.9|2153.6|2153.9|2153.6|2153.4|2153.1|22
1638406530000|2021-12-02 00:55:30|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.7|2153.4|11
1638406540000|2021-12-02 00:55:40|2153.9|2153.6|2155|2154.7|2155.3|2155|2153.9|2153.6|40
1638406550000|2021-12-02 00:55:50|2155.1|2154.8|2154.5|2154.2|2155.1|2154.8|2154.5|2154.2|30
1638406560000|2021-12-02 00:56:00|2154.6|2154.3|2154.9|2154.6|2155.2|2154.9|2154.6|2154.3|33
1638406570000|2021-12-02 00:56:10|2154.8|2154.5|2154.3|2154|2154.9|2154.6|2154.2|2153.9|9
1638406580000|2021-12-02 00:56:20|2154.4|2154.1|2155.2|2154.9|2155.2|2154.9|2154.4|2154.1|10
1638406590000|2021-12-02 00:56:30|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2155|2154.7|5
1638406600000|2021-12-02 00:56:40|2155|2154.7|2154.6|2154.3|2155.1|2154.8|2154.6|2154.3|4
1638406610000|2021-12-02 00:56:50|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|0
1638406620000|2021-12-02 00:57:00|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.7|2154.4|1
1638406630000|2021-12-02 00:57:10|2155|2154.7|2155.7|2155.4|2156|2155.7|2155|2154.7|10
1638406640000|2021-12-02 00:57:20|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.5|2155.2|6
1638406650000|2021-12-02 00:57:30|2156|2155.7|2155.3|2155|2156|2155.7|2155.3|2155|7
1638406660000|2021-12-02 00:57:40|2155.4|2155.1|2155.9|2155.6|2155.9|2155.6|2155.4|2155.1|3
1638406670000|2021-12-02 00:57:50|2155.8|2155.5|2155.8|2155.5|2156.6|2156.3|2155.8|2155.5|11
1638406680000|2021-12-02 00:58:00|2155.6|2155.3|2156.2|2155.9|2156.2|2155.9|2155.6|2155.3|4
1638406690000|2021-12-02 00:58:10|2156.1|2155.8|2155.6|2155.3|2156.2|2155.9|2155.5|2155.2|5
1638406700000|2021-12-02 00:58:20|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.2|2154.9|6
1638406710000|2021-12-02 00:58:30|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|0
1638406720000|2021-12-02 00:58:40|2155.3|2155|2155.7|2155.4|2155.7|2155.4|2155.3|2155|8
1638406730000|2021-12-02 00:58:50|2155.8|2155.5|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|2
1638406740000|2021-12-02 00:59:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1638406750000|2021-12-02 00:59:10|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|4
1638406760000|2021-12-02 00:59:20|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.8|2155.5|8
1638406770000|2021-12-02 00:59:30|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|14
1638406780000|2021-12-02 00:59:40|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.6|2155.3|3
1638406790000|2021-12-02 00:59:50|2155.7|2155.4|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|1
1638406800000|2021-12-02 01:00:00|2156.1|2155.8|2157.7|2157.4|2157.8|2157.5|2156.1|2155.8|54
1638406810000|2021-12-02 01:00:10|2157.9|2157.6|2158.1|2157.8|2158.3|2158|2157.3|2157|24
1638406820000|2021-12-02 01:00:20|2158.2|2157.9|2158.2|2157.9|2158.5|2158.2|2158|2157.7|11
1638406830000|2021-12-02 01:00:30|2158.3|2158|2158.6|2158.3|2159.3|2159|2158.3|2158|8
1638406840000|2021-12-02 01:00:40|2158.5|2158.2|2157.8|2157.5|2158.5|2158.2|2157.8|2157.5|10
1638406850000|2021-12-02 01:00:50|2157.7|2157.4|2156.9|2156.6|2157.7|2157.4|2156.8|2156.5|7
1638406860000|2021-12-02 01:01:00|2156.6|2156.3|2157|2156.7|2157.2|2156.9|2156.3|2156|9
1638406870000|2021-12-02 01:01:10|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.5|2156.2|3
1638406880000|2021-12-02 01:01:20|2156.7|2156.4|2156.7|2156.4|2157|2156.7|2156.6|2156.3|1
1638406890000|2021-12-02 01:01:30|2156.8|2156.5|2156.3|2156|2156.8|2156.5|2156|2155.7|11
1638406900000|2021-12-02 01:01:40|2156.4|2156.1|2156.5|2156.2|2156.7|2156.4|2156.1|2155.8|2
1638406910000|2021-12-02 01:01:50|2156.6|2156.3|2155|2154.7|2156.6|2156.3|2155|2154.7|12
1638406920000|2021-12-02 01:02:00|2155.2|2154.9|2155.7|2155.4|2155.7|2155.4|2154.9|2154.6|7
1638406930000|2021-12-02 01:02:10|2155.6|2155.3|2154.5|2154.2|2155.6|2155.3|2154.5|2154.2|9
1638406940000|2021-12-02 01:02:20|2154.7|2154.4|2154.7|2154.4|2154.9|2154.6|2154.6|2154.3|7
1638406950000|2021-12-02 01:02:30|2154.6|2154.3|2153.7|2153.4|2154.6|2154.3|2153.6|2153.3|12
1638406960000|2021-12-02 01:02:40|2153.6|2153.3|2154.2|2153.9|2154.2|2153.9|2153.4|2153.1|13
1638406970000|2021-12-02 01:02:50|2154|2153.7|2155.2|2154.9|2155.2|2154.9|2153.7|2153.4|8
1638406980000|2021-12-02 01:03:00|2155.3|2155|2154.7|2154.4|2155.3|2155|2154.5|2154.2|5
1638406990000|2021-12-02 01:03:10|2154.6|2154.3|2154.1|2153.8|2154.6|2154.3|2154|2153.7|3
1638407000000|2021-12-02 01:03:20|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.6|2153.3|7
1638407010000|2021-12-02 01:03:30|2153.8|2153.5|2154.5|2154.2|2154.5|2154.2|2153.8|2153.5|7
1638407020000|2021-12-02 01:03:40|2154.7|2154.4|2153.9|2153.6|2154.7|2154.4|2153.9|2153.6|2
1638407030000|2021-12-02 01:03:50|2154.1|2153.8|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|1
1638407040000|2021-12-02 01:04:00|2154.3|2154|2154.8|2154.5|2154.9|2154.6|2154.3|2154|4
1638407050000|2021-12-02 01:04:10|2155|2154.7|2155.3|2155|2155.4|2155.1|2155|2154.7|0
1638407060000|2021-12-02 01:04:20|2155.1|2154.8|2155.7|2155.4|2155.7|2155.4|2155.1|2154.8|4
1638407070000|2021-12-02 01:04:30|2155.6|2155.3|2156.3|2156|2156.4|2156.1|2155.6|2155.3|10
1638407080000|2021-12-02 01:04:40|2156.4|2156.1|2155.9|2155.6|2156.6|2156.3|2155.9|2155.6|17
1638407090000|2021-12-02 01:04:50|2155.7|2155.4|2156.2|2155.9|2156.2|2155.9|2155.7|2155.4|3
1638407100000|2021-12-02 01:05:00|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2155.7|2155.4|0
1638407110000|2021-12-02 01:05:10|2156|2155.7|2155.3|2155|2156|2155.7|2155.1|2154.8|8
1638407120000|2021-12-02 01:05:20|2155.2|2154.9|2155|2154.7|2155.5|2155.2|2155|2154.7|8
1638407130000|2021-12-02 01:05:30|2154.9|2154.6|2155.2|2154.9|2155.2|2154.9|2154.9|2154.6|2
1638407140000|2021-12-02 01:05:40|2155.3|2155|2155.3|2155|2155.3|2155|2155|2154.7|0
1638407150000|2021-12-02 01:05:50|2155.2|2154.9|2155.7|2155.4|2155.9|2155.6|2155.2|2154.9|16
1638407160000|2021-12-02 01:06:00|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|0
1638407170000|2021-12-02 01:06:10|2156|2155.7|2156.9|2156.6|2156.9|2156.6|2156|2155.7|17
1638407180000|2021-12-02 01:06:20|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2156.9|2156.6|14
1638407190000|2021-12-02 01:06:30|2157.2|2156.9|2157.6|2157.3|2158|2157.7|2157.1|2156.8|34
1638407200000|2021-12-02 01:06:40|2157.7|2157.4|2157.2|2156.9|2157.9|2157.6|2157.2|2156.9|13
1638407210000|2021-12-02 01:06:50|2157.3|2157|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|3
1638407220000|2021-12-02 01:07:00|2157.1|2156.8|2155.9|2155.6|2157.1|2156.8|2155.9|2155.6|6
1638407230000|2021-12-02 01:07:10|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2155.9|2155.6|1
1638407250000|2021-12-02 01:07:30|2156.6|2156.3|2157.1|2156.8|2157.6|2157.3|2156.6|2156.3|14
1638407260000|2021-12-02 01:07:40|2157|2156.7|2158|2157.7|2158|2157.7|2156.9|2156.6|2
1638407270000|2021-12-02 01:07:50|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|4
1638407280000|2021-12-02 01:08:00|2158.4|2158.1|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|3
1638407290000|2021-12-02 01:08:10|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|3
1638407300000|2021-12-02 01:08:20|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.3|2158|5
1638407310000|2021-12-02 01:08:30|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|2
1638407320000|2021-12-02 01:08:40|2158.5|2158.2|2159.3|2159|2159.6|2159.3|2158.5|2158.2|8
1638407330000|2021-12-02 01:08:50|2159.2|2158.9|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|7
1638407340000|2021-12-02 01:09:00|2159.2|2158.9|2158.5|2158.2|2159.2|2158.9|2158.4|2158.1|7
1638407350000|2021-12-02 01:09:10|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|23
1638407360000|2021-12-02 01:09:20|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|5
1638407370000|2021-12-02 01:09:30|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|3
1638407380000|2021-12-02 01:09:40|2158.2|2157.9|2158.6|2158.3|2158.8|2158.5|2158.1|2157.8|2
1638407390000|2021-12-02 01:09:50|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|3
1638407400000|2021-12-02 01:10:00|2159|2158.7|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|3
1638407410000|2021-12-02 01:10:10|2158.8|2158.5|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|2
1638407420000|2021-12-02 01:10:20|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|0
1638407430000|2021-12-02 01:10:30|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|6
1638407440000|2021-12-02 01:10:40|2158.5|2158.2|2157.9|2157.6|2158.5|2158.2|2157.4|2157.1|11
1638407450000|2021-12-02 01:10:50|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157.5|2157.2|3
1638407460000|2021-12-02 01:11:00|2157.5|2157.2|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|1
1638407470000|2021-12-02 01:11:10|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.4|2157.1|15
1638407480000|2021-12-02 01:11:20|2157|2156.7|2157.4|2157.1|2157.5|2157.2|2156.9|2156.6|12
1638407490000|2021-12-02 01:11:30|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|6
1638407500000|2021-12-02 01:11:40|2157.3|2157|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|8
1638407510000|2021-12-02 01:11:50|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2156.7|2156.4|5
1638407520000|2021-12-02 01:12:00|2157.1|2156.8|2158.3|2158|2158.3|2158|2157|2156.7|10
1638407530000|2021-12-02 01:12:10|2158.5|2158.2|2159|2158.7|2159.1|2158.8|2158.5|2158.2|6
1638407540000|2021-12-02 01:12:20|2159.1|2158.8|2158.2|2157.9|2159.1|2158.8|2158.1|2157.8|23
1638407550000|2021-12-02 01:12:30|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.6|2157.3|5
1638407560000|2021-12-02 01:12:40|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|3
1638407570000|2021-12-02 01:12:50|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|6
1638407580000|2021-12-02 01:13:00|2157.8|2157.5|2158|2157.7|2158.2|2157.9|2157.8|2157.5|10
1638407590000|2021-12-02 01:13:10|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.3|2157|5
1638407600000|2021-12-02 01:13:20|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.3|2157|2
1638407610000|2021-12-02 01:13:30|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.4|2157.1|1
1638407620000|2021-12-02 01:13:40|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|2
1638407630000|2021-12-02 01:13:50|2157.5|2157.2|2157.8|2157.5|2157.9|2157.6|2157.5|2157.2|6
1638407640000|2021-12-02 01:14:00|2157.7|2157.4|2157.7|2157.4|2158.1|2157.8|2157.7|2157.4|5
1638407650000|2021-12-02 01:14:10|2157.8|2157.5|2157.8|2157.5|2158.1|2157.8|2157.5|2157.2|18
1638407660000|2021-12-02 01:14:20|2157.9|2157.6|2158.5|2158.2|2158.6|2158.3|2157.9|2157.6|11
1638407670000|2021-12-02 01:14:30|2158|2157.7|2158|2157.7|2158.3|2158|2157.9|2157.6|13
1638407680000|2021-12-02 01:14:40|2158.1|2157.8|2159.2|2158.9|2159.2|2158.9|2158.1|2157.8|12
1638407690000|2021-12-02 01:14:50|2159.1|2158.8|2159|2158.7|2159.4|2159.1|2159|2158.7|12
1638407700000|2021-12-02 01:15:00|2159.1|2158.8|2158.9|2158.6|2159.4|2159.1|2158.9|2158.6|12
1638407710000|2021-12-02 01:15:10|2158.8|2158.5|2159|2158.7|2159.3|2159|2158.7|2158.4|7
1638407720000|2021-12-02 01:15:20|2159.1|2158.8|2159.6|2159.3|2159.6|2159.3|2158.7|2158.4|10
1638407730000|2021-12-02 01:15:30|2159.7|2159.4|2159.4|2159.1|2160|2159.7|2159.4|2159.1|9
1638407740000|2021-12-02 01:15:40|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2158.7|2158.4|6
1638407750000|2021-12-02 01:15:50|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.1|2158.8|4
1638407760000|2021-12-02 01:16:00|2159.3|2159|2159.2|2158.9|2159.5|2159.2|2158.8|2158.5|11
1638407770000|2021-12-02 01:16:10|2159.3|2159|2159|2158.7|2159.8|2159.5|2159|2158.7|2
1638407780000|2021-12-02 01:16:20|2159.1|2158.8|2157.9|2157.6|2159.2|2158.9|2157.5|2157.2|12
1638407790000|2021-12-02 01:16:30|2158|2157.7|2157.8|2157.5|2158.1|2157.8|2157.1|2156.8|12
1638407800000|2021-12-02 01:16:40|2158|2157.7|2158|2157.7|2158|2157.7|2157.3|2157|17
1638407810000|2021-12-02 01:16:50|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.5|2157.2|11
1638407820000|2021-12-02 01:17:00|2157.9|2157.6|2157.9|2157.6|2158.4|2158.1|2157.9|2157.6|17
1638407830000|2021-12-02 01:17:10|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|3
1638407840000|2021-12-02 01:17:20|2158|2157.7|2158|2157.7|2158|2157.7|2157.9|2157.6|0
1638407850000|2021-12-02 01:17:30|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.5|2157.2|0
1638407860000|2021-12-02 01:17:40|2157.7|2157.4|2156.8|2156.5|2157.7|2157.4|2156.8|2156.5|5
1638407870000|2021-12-02 01:17:50|2156.9|2156.6|2156.8|2156.5|2157.4|2157.1|2156.8|2156.5|2
1638407880000|2021-12-02 01:18:00|2156.9|2156.6|2157|2156.7|2157.1|2156.8|2156.8|2156.5|6
1638407890000|2021-12-02 01:18:10|2156.9|2156.6|2157.8|2157.5|2157.8|2157.5|2156.9|2156.6|2
1638407900000|2021-12-02 01:18:20|2157.7|2157.4|2156.9|2156.6|2157.7|2157.4|2156.7|2156.4|6
1638407910000|2021-12-02 01:18:30|2157.1|2156.8|2157.7|2157.4|2158|2157.7|2157|2156.7|2
1638407920000|2021-12-02 01:18:40|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|0
1638407930000|2021-12-02 01:18:50|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1638407940000|2021-12-02 01:19:00|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157.5|2157.2|7
1638407950000|2021-12-02 01:19:10|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.1|2156.8|2
1638407960000|2021-12-02 01:19:20|2157.3|2157|2156.4|2156.1|2157.4|2157.1|2156.4|2156.1|7
1638407970000|2021-12-02 01:19:30|2156.3|2156|2155.2|2154.9|2156.6|2156.3|2155.1|2154.8|29
1638407980000|2021-12-02 01:19:40|2155.1|2154.8|2154.9|2154.6|2155.4|2155.1|2154.9|2154.6|7
1638407990000|2021-12-02 01:19:50|2155|2154.7|2154.6|2154.3|2155|2154.7|2154.6|2154.3|18
1638408000000|2021-12-02 01:20:00|2154.5|2154.2|2155|2154.7|2155.4|2155.1|2154.5|2154.2|25
1638408010000|2021-12-02 01:20:10|2155.2|2154.9|2155|2154.7|2155.5|2155.2|2154.9|2154.6|2
1638408020000|2021-12-02 01:20:20|2155.1|2154.8|2155.5|2155.2|2155.6|2155.3|2155.1|2154.8|8
1638408030000|2021-12-02 01:20:30|2155.4|2155.1|2155.2|2154.9|2155.5|2155.2|2155.1|2154.8|8
1638408040000|2021-12-02 01:20:40|2155.3|2155|2155|2154.7|2155.3|2155|2155|2154.7|1
1638408050000|2021-12-02 01:20:50|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.7|2154.4|3
1638408060000|2021-12-02 01:21:00|2154.9|2154.6|2155.5|2155.2|2155.5|2155.2|2154.7|2154.4|14
1638408070000|2021-12-02 01:21:10|2155.8|2155.5|2155.9|2155.6|2156.1|2155.8|2155.7|2155.4|32
1638408080000|2021-12-02 01:21:20|2156|2155.7|2156.1|2155.8|2156.4|2156.1|2155.9|2155.6|7
1638408090000|2021-12-02 01:21:30|2156.2|2155.9|2156.8|2156.5|2157.1|2156.8|2156.2|2155.9|16
1638408100000|2021-12-02 01:21:40|2156.7|2156.4|2156.8|2156.5|2157|2156.7|2156.5|2156.2|12
1638408110000|2021-12-02 01:21:50|2156.9|2156.6|2156.9|2156.6|2157.3|2157|2156.8|2156.5|9
1638408120000|2021-12-02 01:22:00|2157|2156.7|2156.9|2156.6|2157.1|2156.8|2156.7|2156.4|3
1638408130000|2021-12-02 01:22:10|2156.8|2156.5|2157.5|2157.2|2157.5|2157.2|2156.8|2156.5|1
1638408140000|2021-12-02 01:22:20|2157.6|2157.3|2157.4|2157.1|2157.8|2157.5|2157.2|2156.9|12
1638408150000|2021-12-02 01:22:30|2157.2|2156.9|2157.2|2156.9|2157.6|2157.3|2157.1|2156.8|3
1638408160000|2021-12-02 01:22:40|2157.3|2157|2156.9|2156.6|2157.4|2157.1|2156.9|2156.6|0
1638408170000|2021-12-02 01:22:50|2156.8|2156.5|2155.9|2155.6|2156.8|2156.5|2155.9|2155.6|0
1638408180000|2021-12-02 01:23:00|2156|2155.7|2155.9|2155.6|2156.8|2156.5|2155.8|2155.5|8
1638408190000|2021-12-02 01:23:10|2155.8|2155.5|2156.4|2156.1|2156.5|2156.2|2155.7|2155.4|4
1638408200000|2021-12-02 01:23:20|2156.3|2156|2155.9|2155.6|2156.5|2156.2|2155.7|2155.4|4
1638408210000|2021-12-02 01:23:30|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.1|2154.8|11
1638408220000|2021-12-02 01:23:40|2155.9|2155.6|2156.4|2156.1|2156.6|2156.3|2155.9|2155.6|4
1638408230000|2021-12-02 01:23:50|2156.5|2156.2|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|1
1638408240000|2021-12-02 01:24:00|2156.6|2156.3|2156.2|2155.9|2156.7|2156.4|2156.2|2155.9|10
1638408250000|2021-12-02 01:24:10|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2155.7|2155.4|3
1638408260000|2021-12-02 01:24:20|2156.3|2156|2156.1|2155.8|2156.3|2156|2156|2155.7|0
1638408270000|2021-12-02 01:24:30|2156|2155.7|2155.8|2155.5|2156|2155.7|2154.9|2154.6|13
1638408280000|2021-12-02 01:24:40|2155.7|2155.4|2155.4|2155.1|2155.7|2155.4|2155.3|2155|2
1638408290000|2021-12-02 01:24:50|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|0
1638408300000|2021-12-02 01:25:00|2155.6|2155.3|2156|2155.7|2156|2155.7|2155.6|2155.3|7
1638408310000|2021-12-02 01:25:10|2155.8|2155.5|2156.4|2156.1|2156.5|2156.2|2155.8|2155.5|1
1638408320000|2021-12-02 01:25:20|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|0
1638408330000|2021-12-02 01:25:30|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|2
1638408340000|2021-12-02 01:25:40|2156.6|2156.3|2157.3|2157|2157.3|2157|2156.6|2156.3|0
1638408350000|2021-12-02 01:25:50|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.3|2157|4
1638408360000|2021-12-02 01:26:00|2157.4|2157.1|2157.2|2156.9|2157.5|2157.2|2156.3|2156|14
1638408370000|2021-12-02 01:26:10|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.5|2156.2|2
1638408380000|2021-12-02 01:26:20|2156.7|2156.4|2156.9|2156.6|2157|2156.7|2156.6|2156.3|0
1638408390000|2021-12-02 01:26:30|2157|2156.7|2157.7|2157.4|2157.8|2157.5|2157|2156.7|10
1638408400000|2021-12-02 01:26:40|2157.6|2157.3|2158.3|2158|2158.5|2158.2|2157.6|2157.3|15
1638408410000|2021-12-02 01:26:50|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.2|2157.9|2
1638408420000|2021-12-02 01:27:00|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158|2157.7|17
1638408430000|2021-12-02 01:27:10|2158|2157.7|2158.7|2158.4|2159|2158.7|2157.8|2157.5|34
1638408440000|2021-12-02 01:27:20|2158.8|2158.5|2159.4|2159.1|2159.5|2159.2|2158.7|2158.4|11
1638408450000|2021-12-02 01:27:30|2159.5|2159.2|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|10
1638408460000|2021-12-02 01:27:40|2159.5|2159.2|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|4
1638408470000|2021-12-02 01:27:50|2159.4|2159.1|2160.4|2160.1|2160.6|2160.3|2159.4|2159.1|36
1638408480000|2021-12-02 01:28:00|2160.5|2160.2|2159.9|2159.6|2160.6|2160.3|2159.9|2159.6|16
1638408490000|2021-12-02 01:28:10|2159.4|2159.1|2160.1|2159.8|2160.1|2159.8|2159.4|2159.1|16
1638408500000|2021-12-02 01:28:20|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|3
1638408510000|2021-12-02 01:28:30|2160.3|2160|2159.7|2159.4|2160.3|2160|2159.6|2159.3|7
1638408520000|2021-12-02 01:28:40|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.4|2159.1|13
1638408530000|2021-12-02 01:28:50|2159.8|2159.5|2159.6|2159.3|2159.9|2159.6|2159.6|2159.3|2
1638408540000|2021-12-02 01:29:00|2159.5|2159.2|2159.9|2159.6|2160.3|2160|2159.5|2159.2|8
1638408550000|2021-12-02 01:29:10|2159.7|2159.4|2159.1|2158.8|2159.7|2159.4|2159|2158.7|13
1638408560000|2021-12-02 01:29:20|2159.2|2158.9|2159.3|2159|2159.5|2159.2|2159.2|2158.9|6
1638408570000|2021-12-02 01:29:30|2159.2|2158.9|2159.1|2158.8|2159.4|2159.1|2159|2158.7|5
1638408580000|2021-12-02 01:29:40|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|0
1638408590000|2021-12-02 01:29:50|2159|2158.7|2158.1|2157.8|2159|2158.7|2158|2157.7|15
1638408600000|2021-12-02 01:30:00|2157.7|2157.4|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|6
1638408610000|2021-12-02 01:30:10|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|0
1638408620000|2021-12-02 01:30:20|2157.5|2157.2|2157.9|2157.6|2158.3|2158|2157.4|2157.1|15
1638408630000|2021-12-02 01:30:30|2157.8|2157.5|2157|2156.7|2157.8|2157.5|2157|2156.7|6
1638408640000|2021-12-02 01:30:40|2157.1|2156.8|2157.1|2156.8|2157.3|2157|2157|2156.7|6
1638408650000|2021-12-02 01:30:50|2157.3|2157|2157.5|2157.2|2157.6|2157.3|2157|2156.7|0
1638408660000|2021-12-02 01:31:00|2157.4|2157.1|2158|2157.7|2158.1|2157.8|2157.4|2157.1|6
1638408670000|2021-12-02 01:31:10|2158.1|2157.8|2157|2156.7|2158.1|2157.8|2156.7|2156.4|4
1638408680000|2021-12-02 01:31:20|2156.9|2156.6|2157.8|2157.5|2158|2157.7|2156.9|2156.6|5
1638408690000|2021-12-02 01:31:30|2157.9|2157.6|2158.8|2158.5|2158.8|2158.5|2157.8|2157.5|4
1638408700000|2021-12-02 01:31:40|2158.5|2158.2|2158.3|2158|2158.7|2158.4|2158.2|2157.9|6
1638408710000|2021-12-02 01:31:50|2158.2|2157.9|2159.1|2158.8|2159.3|2159|2158.1|2157.8|17
1638408720000|2021-12-02 01:32:00|2158.8|2158.5|2158.7|2158.4|2158.9|2158.6|2158.3|2158|8
1638408730000|2021-12-02 01:32:10|2158.6|2158.3|2159.2|2158.9|2159.2|2158.9|2158.6|2158.3|0
1638408740000|2021-12-02 01:32:20|2159.1|2158.8|2157.9|2157.6|2159.2|2158.9|2157.9|2157.6|36
1638408750000|2021-12-02 01:32:30|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1638408760000|2021-12-02 01:32:40|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|2
1638408770000|2021-12-02 01:32:50|2158|2157.7|2157.2|2156.9|2158|2157.7|2157.2|2156.9|11
1638408780000|2021-12-02 01:33:00|2157.1|2156.8|2157.3|2157|2157.3|2157|2156.9|2156.6|4
1638408790000|2021-12-02 01:33:10|2157.6|2157.3|2158.3|2158|2158.3|2158|2157.6|2157.3|10
1638408800000|2021-12-02 01:33:20|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.1|2157.8|5
1638408810000|2021-12-02 01:33:30|2158.1|2157.8|2157.8|2157.5|2158.2|2157.9|2157.8|2157.5|3
1638408820000|2021-12-02 01:33:40|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.8|2157.5|1
1638408830000|2021-12-02 01:33:50|2157.9|2157.6|2157.5|2157.2|2157.9|2157.6|2157.5|2157.2|1
1638408840000|2021-12-02 01:34:00|2157.3|2157|2157.8|2157.5|2157.8|2157.5|2157.2|2156.9|7
1638408850000|2021-12-02 01:34:10|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.4|2157.1|5
1638408860000|2021-12-02 01:34:20|2157.9|2157.6|2158.1|2157.8|2158.2|2157.9|2157.8|2157.5|0
1638408870000|2021-12-02 01:34:30|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|2
1638408880000|2021-12-02 01:34:40|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|2
1638408890000|2021-12-02 01:34:50|2158.3|2158|2157.9|2157.6|2158.4|2158.1|2157.9|2157.6|3
1638408900000|2021-12-02 01:35:00|2158|2157.7|2158.1|2157.8|2158.3|2158|2157.8|2157.5|3
1638408910000|2021-12-02 01:35:10|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2157.9|2157.6|3
1638408920000|2021-12-02 01:35:20|2158.1|2157.8|2157.9|2157.6|2158.2|2157.9|2157.7|2157.4|1
1638408930000|2021-12-02 01:35:30|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|3
1638408940000|2021-12-02 01:35:40|2157.8|2157.5|2157.8|2157.5|2158|2157.7|2157.7|2157.4|0
1638408950000|2021-12-02 01:35:50|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.8|2157.5|0
1638408960000|2021-12-02 01:36:00|2157.8|2157.5|2158.4|2158.1|2158.4|2158.1|2157.8|2157.5|4
1638408970000|2021-12-02 01:36:10|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|7
1638408980000|2021-12-02 01:36:20|2158.5|2158.2|2158|2157.7|2158.5|2158.2|2158|2157.7|4
1638408990000|2021-12-02 01:36:30|2157.9|2157.6|2157.4|2157.1|2158|2157.7|2157.4|2157.1|1
1638409000000|2021-12-02 01:36:40|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|0
1638409010000|2021-12-02 01:36:50|2157.7|2157.4|2156.9|2156.6|2157.7|2157.4|2156.9|2156.6|0
1638409020000|2021-12-02 01:37:00|2156.7|2156.4|2157.1|2156.8|2157.1|2156.8|2156.7|2156.4|3
1638409030000|2021-12-02 01:37:10|2157|2156.7|2156.5|2156.2|2157|2156.7|2156.5|2156.2|5
1638409040000|2021-12-02 01:37:20|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.3|2156|0
1638409050000|2021-12-02 01:37:30|2156.3|2156|2156.3|2156|2156.9|2156.6|2156.3|2156|4
1638409060000|2021-12-02 01:37:40|2156.2|2155.9|2156.8|2156.5|2156.9|2156.6|2156.2|2155.9|2
1638409070000|2021-12-02 01:37:50|2156.5|2156.2|2155.8|2155.5|2156.5|2156.2|2155.8|2155.5|6
1638409080000|2021-12-02 01:38:00|2156.1|2155.8|2155.9|2155.6|2156.3|2156|2155.7|2155.4|13
1638409090000|2021-12-02 01:38:10|2156.1|2155.8|2157.3|2157|2157.6|2157.3|2156.1|2155.8|10
1638409100000|2021-12-02 01:38:20|2157.1|2156.8|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|1
1638409110000|2021-12-02 01:38:30|2157|2156.7|2156.7|2156.4|2157|2156.7|2156.6|2156.3|0
1638409120000|2021-12-02 01:38:40|2156.8|2156.5|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|2
1638409130000|2021-12-02 01:38:50|2157.1|2156.8|2156.5|2156.2|2157.2|2156.9|2156.5|2156.2|2
1638409140000|2021-12-02 01:39:00|2156.6|2156.3|2156.9|2156.6|2157|2156.7|2156.6|2156.3|3
1638409150000|2021-12-02 01:39:10|2157|2156.7|2156.8|2156.5|2157.5|2157.2|2156.7|2156.4|1
1638409160000|2021-12-02 01:39:20|2156.7|2156.4|2156.9|2156.6|2157.1|2156.8|2156.7|2156.4|1
1638409170000|2021-12-02 01:39:30|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|0
1638409180000|2021-12-02 01:39:40|2156.9|2156.6|2157.2|2156.9|2157.7|2157.4|2156.9|2156.6|4
1638409190000|2021-12-02 01:39:50|2157.1|2156.8|2157.5|2157.2|2157.5|2157.2|2156.8|2156.5|1
1638409200000|2021-12-02 01:40:00|2157.7|2157.4|2157.2|2156.9|2157.9|2157.6|2157|2156.7|11
1638409210000|2021-12-02 01:40:10|2157.1|2156.8|2158.3|2158|2158.3|2158|2157.1|2156.8|4
1638409220000|2021-12-02 01:40:20|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.2|2157.9|5
1638409230000|2021-12-02 01:40:30|2158.4|2158.1|2158.6|2158.3|2158.8|2158.5|2158.3|2158|15
1638409240000|2021-12-02 01:40:40|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|8
1638409250000|2021-12-02 01:40:50|2158.8|2158.5|2157.9|2157.6|2158.8|2158.5|2157.8|2157.5|36
1638409260000|2021-12-02 01:41:00|2157.8|2157.5|2158.2|2157.9|2158.5|2158.2|2157.8|2157.5|31
1638409270000|2021-12-02 01:41:10|2157.7|2157.4|2157.9|2157.6|2158.2|2157.9|2157.6|2157.3|7
1638409280000|2021-12-02 01:41:20|2158.1|2157.8|2158|2157.7|2158.3|2158|2158|2157.7|1
1638409290000|2021-12-02 01:41:30|2158.1|2157.8|2157.6|2157.3|2158.1|2157.8|2157.5|2157.2|0
1638409300000|2021-12-02 01:41:40|2157.5|2157.2|2158.5|2158.2|2158.5|2158.2|2157.5|2157.2|13
1638409310000|2021-12-02 01:41:50|2158.3|2158|2158.2|2157.9|2158.5|2158.2|2158.1|2157.8|4
1638409320000|2021-12-02 01:42:00|2158.3|2158|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|6
1638409330000|2021-12-02 01:42:10|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.3|2158|2
1638409340000|2021-12-02 01:42:20|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|0
1638409350000|2021-12-02 01:42:30|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.1|2157.8|2
1638409360000|2021-12-02 01:42:40|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.3|2158|1
1638409370000|2021-12-02 01:42:50|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.3|2158|1
1638409380000|2021-12-02 01:43:00|2158.5|2158.2|2158.1|2157.8|2158.5|2158.2|2158.1|2157.8|4
1638409390000|2021-12-02 01:43:10|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158|2157.7|3
1638409400000|2021-12-02 01:43:20|2158.1|2157.8|2158.7|2158.4|2158.7|2158.4|2158|2157.7|14
1638409410000|2021-12-02 01:43:30|2158.6|2158.3|2159.1|2158.8|2159.2|2158.9|2158.6|2158.3|4
1638409420000|2021-12-02 01:43:40|2159|2158.7|2158.5|2158.2|2159|2158.7|2158.4|2158.1|3
1638409430000|2021-12-02 01:43:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1638409440000|2021-12-02 01:44:00|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|3
1638409450000|2021-12-02 01:44:10|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|0
1638409460000|2021-12-02 01:44:20|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|0
1638409470000|2021-12-02 01:44:30|2158.7|2158.4|2157|2156.7|2158.8|2158.5|2157|2156.7|5
1638409480000|2021-12-02 01:44:40|2156.9|2156.6|2157.5|2157.2|2157.6|2157.3|2156.8|2156.5|2
1638409490000|2021-12-02 01:44:50|2157.6|2157.3|2157.6|2157.3|2157.8|2157.5|2157.4|2157.1|3
1638409500000|2021-12-02 01:45:00|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|3
1638409510000|2021-12-02 01:45:10|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|0
1638409520000|2021-12-02 01:45:20|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|1
1638409530000|2021-12-02 01:45:30|2156.7|2156.4|2157.4|2157.1|2157.5|2157.2|2156.7|2156.4|23
1638409540000|2021-12-02 01:45:40|2158.1|2157.8|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|12
1638409550000|2021-12-02 01:45:50|2158|2157.7|2157.2|2156.9|2158.2|2157.9|2157.2|2156.9|1
1638409560000|2021-12-02 01:46:00|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2156.9|2156.6|0
1638409570000|2021-12-02 01:46:10|2157.3|2157|2157.7|2157.4|2157.7|2157.4|2157.3|2157|0
1638409580000|2021-12-02 01:46:20|2157.8|2157.5|2157.5|2157.2|2157.9|2157.6|2157.4|2157.1|0
1638409590000|2021-12-02 01:46:30|2157.6|2157.3|2158.1|2157.8|2158.1|2157.8|2157.6|2157.3|3
1638409600000|2021-12-02 01:46:40|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|1
1638409610000|2021-12-02 01:46:50|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|0
1638409620000|2021-12-02 01:47:00|2158.6|2158.3|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|0
1638409630000|2021-12-02 01:47:10|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.4|2158.1|6
1638409640000|2021-12-02 01:47:20|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.9|2158.6|0
1638409650000|2021-12-02 01:47:30|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|0
1638409660000|2021-12-02 01:47:40|2158.9|2158.6|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|0
1638409670000|2021-12-02 01:47:50|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|2
1638409680000|2021-12-02 01:48:00|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.7|2158.4|0
1638409690000|2021-12-02 01:48:10|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|0
1638409700000|2021-12-02 01:48:20|2158.8|2158.5|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|0
1638409710000|2021-12-02 01:48:30|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|0
1638409720000|2021-12-02 01:48:40|2159.1|2158.8|2158.9|2158.6|2159.3|2159|2158.9|2158.6|0
1638409730000|2021-12-02 01:48:50|2159.1|2158.8|2157.8|2157.5|2159.1|2158.8|2157.7|2157.4|11
1638409740000|2021-12-02 01:49:00|2157.9|2157.6|2158.7|2158.4|2159.1|2158.8|2157.9|2157.6|13
1638409750000|2021-12-02 01:49:10|2158.6|2158.3|2159.5|2159.2|2159.5|2159.2|2158.3|2158|21
1638409760000|2021-12-02 01:49:20|2159.3|2159|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|1
1638409770000|2021-12-02 01:49:30|2158.9|2158.6|2159.2|2158.9|2159.3|2159|2158.9|2158.6|3
1638409780000|2021-12-02 01:49:40|2159.1|2158.8|2159|2158.7|2159.6|2159.3|2159|2158.7|0
1638409790000|2021-12-02 01:49:50|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.4|2158.1|6
1638409810000|2021-12-02 01:50:10|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|3
1638409830000|2021-12-02 01:50:30|2158.4|2158.1|2157.9|2157.6|2158.5|2158.2|2157.8|2157.5|2
1638409840000|2021-12-02 01:50:40|2157.8|2157.5|2158.8|2158.5|2158.8|2158.5|2157.8|2157.5|5
1638409850000|2021-12-02 01:50:50|2158.9|2158.6|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|1
1638409860000|2021-12-02 01:51:00|2159.3|2159|2158.9|2158.6|2159.4|2159.1|2158.9|2158.6|2
1638409870000|2021-12-02 01:51:10|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|1
1638409880000|2021-12-02 01:51:20|2158|2157.7|2158.3|2158|2158.3|2158|2158|2157.7|1
1638409890000|2021-12-02 01:51:30|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1638409900000|2021-12-02 01:51:40|2158.2|2157.9|2157.9|2157.6|2158.3|2158|2157.8|2157.5|2
1638409910000|2021-12-02 01:51:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|2
1638409920000|2021-12-02 01:52:00|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|0
1638409930000|2021-12-02 01:52:10|2158.2|2157.9|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|1
1638409940000|2021-12-02 01:52:20|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1638409950000|2021-12-02 01:52:30|2159|2158.7|2159.3|2159|2159.4|2159.1|2158.9|2158.6|13
1638409960000|2021-12-02 01:52:40|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|0
1638409970000|2021-12-02 01:52:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1638409980000|2021-12-02 01:53:00|2159.3|2159|2159.4|2159.1|2159.6|2159.3|2159.3|2159|5
1638409990000|2021-12-02 01:53:10|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159|2158.7|9
1638410000000|2021-12-02 01:53:20|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|7
1638410010000|2021-12-02 01:53:30|2159.2|2158.9|2158.8|2158.5|2159.6|2159.3|2158.8|2158.5|4
1638410020000|2021-12-02 01:53:40|2158.9|2158.6|2159.8|2159.5|2159.8|2159.5|2158.9|2158.6|1
1638410030000|2021-12-02 01:53:50|2159.9|2159.6|2160.4|2160.1|2160.6|2160.3|2159.9|2159.6|7
1638410040000|2021-12-02 01:54:00|2160.5|2160.2|2160.8|2160.5|2160.8|2160.5|2160.4|2160.1|4
1638410050000|2021-12-02 01:54:10|2160.7|2160.4|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|8
1638410060000|2021-12-02 01:54:20|2160.5|2160.2|2159.9|2159.6|2160.5|2160.2|2159.8|2159.5|9
1638410070000|2021-12-02 01:54:30|2160|2159.7|2160.5|2160.2|2160.6|2160.3|2160|2159.7|0
1638410080000|2021-12-02 01:54:40|2160.6|2160.3|2160.2|2159.9|2160.6|2160.3|2160|2159.7|9
1638410090000|2021-12-02 01:54:50|2160.1|2159.8|2159.3|2159|2160.1|2159.8|2159.3|2159|1
1638410100000|2021-12-02 01:55:00|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|2
1638410110000|2021-12-02 01:55:10|2159.8|2159.5|2160.4|2160.1|2160.4|2160.1|2159.8|2159.5|0
1638410120000|2021-12-02 01:55:20|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.3|2160|3
1638410130000|2021-12-02 01:55:30|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|7
1638410140000|2021-12-02 01:55:40|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|3
1638410150000|2021-12-02 01:55:50|2160.4|2160.1|2162.4|2162.1|2162.5|2162.2|2160.4|2160.1|62
1638410160000|2021-12-02 01:56:00|2162.3|2162|2162.2|2161.9|2162.3|2162|2161.3|2161|20
1638410170000|2021-12-02 01:56:10|2162.1|2161.8|2161.5|2161.2|2162.1|2161.8|2161.5|2161.2|6
1638410180000|2021-12-02 01:56:20|2161.4|2161.1|2161.9|2161.6|2162|2161.7|2161.4|2161.1|8
1638410190000|2021-12-02 01:56:30|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.3|2161|8
1638410200000|2021-12-02 01:56:40|2161.7|2161.4|2162.3|2162|2162.4|2162.1|2161.7|2161.4|20
1638410210000|2021-12-02 01:56:50|2162.4|2162.1|2162.8|2162.5|2162.8|2162.5|2162.3|2162|16
1638410220000|2021-12-02 01:57:00|2162.6|2162.3|2161.8|2161.5|2162.8|2162.5|2161.6|2161.3|19
1638410230000|2021-12-02 01:57:10|2161.7|2161.4|2161.5|2161.2|2161.8|2161.5|2161.4|2161.1|8
1638410240000|2021-12-02 01:57:20|2161.1|2160.8|2162.4|2162.1|2162.4|2162.1|2160.9|2160.6|14
1638410250000|2021-12-02 01:57:30|2162.5|2162.2|2162.7|2162.4|2162.8|2162.5|2162.3|2162|14
1638410260000|2021-12-02 01:57:40|2162.6|2162.3|2162|2161.7|2162.6|2162.3|2162|2161.7|3
1638410270000|2021-12-02 01:57:50|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|6
1638410280000|2021-12-02 01:58:00|2162.3|2162|2162.8|2162.5|2162.8|2162.5|2162.2|2161.9|13
1638410290000|2021-12-02 01:58:10|2162.9|2162.6|2163|2162.7|2163.9|2163.6|2162.7|2162.4|71
1638410300000|2021-12-02 01:58:20|2162.9|2162.6|2162.5|2162.2|2163|2162.7|2162.5|2162.2|1
1638410310000|2021-12-02 01:58:30|2163|2162.7|2163.1|2162.8|2163.2|2162.9|2162.5|2162.2|16
1638410320000|2021-12-02 01:58:40|2163|2162.7|2161.6|2161.3|2163|2162.7|2161.6|2161.3|28
1638410330000|2021-12-02 01:58:50|2161.3|2161|2162.1|2161.8|2162.2|2161.9|2161.3|2161|9
1638410340000|2021-12-02 01:59:00|2162.5|2162.2|2162.8|2162.5|2163.1|2162.8|2162.3|2162|16
1638410350000|2021-12-02 01:59:10|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|5
1638410360000|2021-12-02 01:59:20|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.7|2162.4|11
1638410370000|2021-12-02 01:59:30|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2162.8|2162.5|20
1638410380000|2021-12-02 01:59:40|2163.9|2163.6|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|19
1638410390000|2021-12-02 01:59:50|2163.6|2163.3|2163.1|2162.8|2163.6|2163.3|2163.1|2162.8|15
1638410400000|2021-12-02 02:00:00|2163|2162.7|2160.7|2160.4|2163|2162.7|2160.6|2160.3|47
1638410410000|2021-12-02 02:00:10|2161.1|2160.8|2160.7|2160.4|2161.4|2161.1|2160.4|2160.1|31
1638410420000|2021-12-02 02:00:20|2160.6|2160.3|2160.4|2160.1|2161.4|2161.1|2160.4|2160.1|16
1638410430000|2021-12-02 02:00:30|2160.5|2160.2|2160.9|2160.6|2161.1|2160.8|2160.4|2160.1|6
1638410440000|2021-12-02 02:00:40|2160.8|2160.5|2161.1|2160.8|2161.2|2160.9|2160.8|2160.5|9
1638410450000|2021-12-02 02:00:50|2161|2160.7|2160.4|2160.1|2161|2160.7|2160.2|2159.9|25
1638410460000|2021-12-02 02:01:00|2161|2160.7|2160.2|2159.9|2161.5|2161.2|2160.2|2159.9|17
1638410470000|2021-12-02 02:01:10|2160.4|2160.1|2160.9|2160.6|2161|2160.7|2160.4|2160.1|8
1638410480000|2021-12-02 02:01:20|2161.3|2161|2160|2159.7|2161.3|2161|2160|2159.7|9
1638410490000|2021-12-02 02:01:30|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160|2159.7|18
1638410500000|2021-12-02 02:01:40|2160.3|2160|2160.9|2160.6|2161|2160.7|2160.3|2160|7
1638410510000|2021-12-02 02:01:50|2160.8|2160.5|2160.4|2160.1|2160.8|2160.5|2160.2|2159.9|8
1638410520000|2021-12-02 02:02:00|2160.5|2160.2|2160.6|2160.3|2160.7|2160.4|2160.3|2160|8
1638410530000|2021-12-02 02:02:10|2160.5|2160.2|2160.6|2160.3|2160.7|2160.4|2160|2159.7|6
1638410540000|2021-12-02 02:02:20|2160.5|2160.2|2159.9|2159.6|2160.5|2160.2|2159.8|2159.5|3
1638410550000|2021-12-02 02:02:30|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.4|2159.1|15
1638410560000|2021-12-02 02:02:40|2159.5|2159.2|2159.4|2159.1|2159.6|2159.3|2159.3|2159|5
1638410570000|2021-12-02 02:02:50|2159.3|2159|2158.3|2158|2159.3|2159|2158.3|2158|13
1638410580000|2021-12-02 02:03:00|2158.7|2158.4|2159.5|2159.2|2159.5|2159.2|2158.7|2158.4|9
1638410590000|2021-12-02 02:03:10|2159.6|2159.3|2159.1|2158.8|2159.6|2159.3|2159.1|2158.8|17
1638410600000|2021-12-02 02:03:20|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|4
1638410610000|2021-12-02 02:03:30|2158.5|2158.2|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|19
1638410620000|2021-12-02 02:03:40|2158.1|2157.8|2157.6|2157.3|2158.1|2157.8|2157.4|2157.1|35
1638410630000|2021-12-02 02:03:50|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|11
1638410640000|2021-12-02 02:04:00|2157.6|2157.3|2157|2156.7|2157.7|2157.4|2156.9|2156.6|27
1638410650000|2021-12-02 02:04:10|2156.7|2156.4|2157.2|2156.9|2157.2|2156.9|2156.7|2156.4|12
1638410660000|2021-12-02 02:04:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2156.5|2156.2|18
1638410670000|2021-12-02 02:04:30|2157|2156.7|2158.3|2158|2158.3|2158|2156.9|2156.6|46
1638410680000|2021-12-02 02:04:40|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2157.9|2157.6|6
1638410690000|2021-12-02 02:04:50|2158.1|2157.8|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|3
1638410700000|2021-12-02 02:05:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|4
1638410710000|2021-12-02 02:05:10|2158.7|2158.4|2157.8|2157.5|2158.7|2158.4|2157.7|2157.4|23
1638410720000|2021-12-02 02:05:20|2157.7|2157.4|2158.4|2158.1|2158.5|2158.2|2157.7|2157.4|9
1638410730000|2021-12-02 02:05:30|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.1|2157.8|14
1638410740000|2021-12-02 02:05:40|2158.2|2157.9|2157.9|2157.6|2158.7|2158.4|2157.9|2157.6|5
1638410750000|2021-12-02 02:05:50|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|5
1638410760000|2021-12-02 02:06:00|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.5|2157.2|3
1638410770000|2021-12-02 02:06:10|2157.4|2157.1|2158|2157.7|2158|2157.7|2156.8|2156.5|26
1638410780000|2021-12-02 02:06:20|2157.9|2157.6|2158.3|2158|2158.5|2158.2|2157.9|2157.6|10
1638410790000|2021-12-02 02:06:30|2158.5|2158.2|2157.9|2157.6|2158.5|2158.2|2157.9|2157.6|8
1638410800000|2021-12-02 02:06:40|2157.7|2157.4|2157.4|2157.1|2157.8|2157.5|2157.3|2157|92
1638410810000|2021-12-02 02:06:50|2157.3|2157|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|8
1638410820000|2021-12-02 02:07:00|2156.9|2156.6|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|10
1638410830000|2021-12-02 02:07:10|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.8|2156.5|10
1638410840000|2021-12-02 02:07:20|2157.1|2156.8|2157.5|2157.2|2157.5|2157.2|2157|2156.7|9
1638410850000|2021-12-02 02:07:30|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.7|2157.4|4
1638410860000|2021-12-02 02:07:40|2157.9|2157.6|2157.4|2157.1|2158|2157.7|2157.1|2156.8|12
1638410870000|2021-12-02 02:07:50|2157.3|2157|2157.2|2156.9|2157.3|2157|2157|2156.7|22
1638410880000|2021-12-02 02:08:00|2157.3|2157|2158|2157.7|2158.1|2157.8|2157.2|2156.9|5
1638410890000|2021-12-02 02:08:10|2157.9|2157.6|2159|2158.7|2159.1|2158.8|2157.9|2157.6|20
1638410900000|2021-12-02 02:08:20|2158.8|2158.5|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|10
1638410910000|2021-12-02 02:08:30|2158.4|2158.1|2159|2158.7|2159|2158.7|2158.4|2158.1|10
1638410920000|2021-12-02 02:08:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1638410930000|2021-12-02 02:08:50|2159|2158.7|2159.2|2158.9|2159.3|2159|2159|2158.7|4
1638410940000|2021-12-02 02:09:00|2159.3|2159|2159.1|2158.8|2159.3|2159|2159.1|2158.8|12
1638410950000|2021-12-02 02:09:10|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|3
1638410960000|2021-12-02 02:09:20|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|4
1638410970000|2021-12-02 02:09:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.4|2158.1|26
1638410980000|2021-12-02 02:09:40|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|6
1638410990000|2021-12-02 02:09:50|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2157.9|2157.6|16
1638411000000|2021-12-02 02:10:00|2158.3|2158|2158.3|2158|2158.9|2158.6|2158.2|2157.9|23
1638411010000|2021-12-02 02:10:10|2158.2|2157.9|2157.6|2157.3|2158.2|2157.9|2157.5|2157.2|7
1638411020000|2021-12-02 02:10:20|2157.7|2157.4|2158.1|2157.8|2158.2|2157.9|2157.7|2157.4|6
1638411030000|2021-12-02 02:10:30|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|12
1638411040000|2021-12-02 02:10:40|2158.2|2157.9|2158.7|2158.4|2158.8|2158.5|2158.2|2157.9|2
1638411050000|2021-12-02 02:10:50|2158.6|2158.3|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|0
1638411060000|2021-12-02 02:11:00|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.2|2157.9|1
1638411070000|2021-12-02 02:11:10|2158.8|2158.5|2159.7|2159.4|2159.8|2159.5|2158.8|2158.5|15
1638411080000|2021-12-02 02:11:20|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|2
1638411090000|2021-12-02 02:11:30|2159.8|2159.5|2160.3|2160|2160.5|2160.2|2159.8|2159.5|31
1638411100000|2021-12-02 02:11:40|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160|2159.7|6
1638411110000|2021-12-02 02:11:50|2160.3|2160|2160.9|2160.6|2160.9|2160.6|2160.3|2160|6
1638411120000|2021-12-02 02:12:00|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.5|2160.2|4
1638411130000|2021-12-02 02:12:10|2161|2160.7|2160.4|2160.1|2161|2160.7|2160.4|2160.1|8
1638411140000|2021-12-02 02:12:20|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160|2159.7|10
1638411150000|2021-12-02 02:12:30|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|0
1638411160000|2021-12-02 02:12:40|2160.3|2160|2161.3|2161|2161.3|2161|2160.3|2160|7
1638411170000|2021-12-02 02:12:50|2161.5|2161.2|2161|2160.7|2161.5|2161.2|2161|2160.7|10
1638411180000|2021-12-02 02:13:00|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2160.7|2160.4|7
1638411190000|2021-12-02 02:13:10|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|1
1638411200000|2021-12-02 02:13:20|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.3|2160|1
1638411210000|2021-12-02 02:13:30|2160.2|2159.9|2160.7|2160.4|2160.7|2160.4|2160.2|2159.9|9
1638411220000|2021-12-02 02:13:40|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160.5|2160.2|2
1638411230000|2021-12-02 02:13:50|2160.4|2160.1|2159.8|2159.5|2160.4|2160.1|2159.7|2159.4|6
1638411240000|2021-12-02 02:14:00|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|1
1638411250000|2021-12-02 02:14:10|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.1|2158.8|3
1638411260000|2021-12-02 02:14:20|2159.7|2159.4|2159.7|2159.4|2160|2159.7|2159.6|2159.3|1
1638411270000|2021-12-02 02:14:30|2159.6|2159.3|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|1
1638411280000|2021-12-02 02:14:40|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|1
1638411290000|2021-12-02 02:14:50|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.3|2159|1
1638411300000|2021-12-02 02:15:00|2159.6|2159.3|2159|2158.7|2159.6|2159.3|2158.9|2158.6|4
1638411310000|2021-12-02 02:15:10|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|2
1638411320000|2021-12-02 02:15:20|2159|2158.7|2158.8|2158.5|2159.7|2159.4|2158.8|2158.5|10
1638411330000|2021-12-02 02:15:30|2158.9|2158.6|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|11
1638411340000|2021-12-02 02:15:40|||||||||1
1638411350000|2021-12-02 02:15:50|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.3|2158|0
1638411360000|2021-12-02 02:16:00|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.3|2158|2
1638411370000|2021-12-02 02:16:10|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.9|2157.6|9
1638411380000|2021-12-02 02:16:20|2158.1|2157.8|2158.3|2158|2158.3|2158|2158|2157.7|4
1638411390000|2021-12-02 02:16:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1638411400000|2021-12-02 02:16:40|2158.3|2158|2158.5|2158.2|2158.6|2158.3|2158.3|2158|8
1638411410000|2021-12-02 02:16:50|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|0
1638411420000|2021-12-02 02:17:00|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.2|2157.9|8
1638411430000|2021-12-02 02:17:10|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|0
1638411440000|2021-12-02 02:17:20|2158.6|2158.3|2158.6|2158.3|2158.9|2158.6|2158.3|2158|18
1638411450000|2021-12-02 02:17:30|2158.7|2158.4|2158.7|2158.4|2158.9|2158.6|2158.6|2158.3|1
1638411460000|2021-12-02 02:17:40|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|1
1638411470000|2021-12-02 02:17:50|2158.4|2158.1|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|5
1638411480000|2021-12-02 02:18:00|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.8|2157.5|5
1638411490000|2021-12-02 02:18:10|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|5
1638411500000|2021-12-02 02:18:20|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|5
1638411510000|2021-12-02 02:18:30|2158.2|2157.9|2159.1|2158.8|2159.1|2158.8|2158.2|2157.9|2
1638411520000|2021-12-02 02:18:40|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|3
1638411530000|2021-12-02 02:18:50|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.7|2158.4|2
1638411540000|2021-12-02 02:19:00|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|4
1638411550000|2021-12-02 02:19:10|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|3
1638411560000|2021-12-02 02:19:20|2158.3|2158|2158.5|2158.2|2158.7|2158.4|2158.2|2157.9|8
1638411570000|2021-12-02 02:19:30|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|0
1638411580000|2021-12-02 02:19:40|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|0
1638411590000|2021-12-02 02:19:50|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1638411600000|2021-12-02 02:20:00|2158.2|2157.9|2158.7|2158.4|2158.8|2158.5|2158|2157.7|18
1638411610000|2021-12-02 02:20:10|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|5
1638411620000|2021-12-02 02:20:20|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|1
1638411630000|2021-12-02 02:20:30|2158.6|2158.3|2158.9|2158.6|2159|2158.7|2158.5|2158.2|2
1638411640000|2021-12-02 02:20:40|2159|2158.7|2158.7|2158.4|2159|2158.7|2158.7|2158.4|0
1638411650000|2021-12-02 02:20:50|2158.8|2158.5|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|2
1638411660000|2021-12-02 02:21:00|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|4
1638411670000|2021-12-02 02:21:10|2158.9|2158.6|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|2
1638411680000|2021-12-02 02:21:20|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|0
1638411690000|2021-12-02 02:21:30|2158.9|2158.6|2158.2|2157.9|2158.9|2158.6|2158.2|2157.9|5
1638411700000|2021-12-02 02:21:40|2158.1|2157.8|2157.6|2157.3|2158.2|2157.9|2157.6|2157.3|2
1638411710000|2021-12-02 02:21:50|2157.7|2157.4|2157.8|2157.5|2158.2|2157.9|2157.6|2157.3|1
1638411720000|2021-12-02 02:22:00|2158|2157.7|2158.4|2158.1|2158.5|2158.2|2157.9|2157.6|3
1638411730000|2021-12-02 02:22:10|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|0
1638411740000|2021-12-02 02:22:20|2158.4|2158.1|2158.7|2158.4|2158.8|2158.5|2158.3|2158|0
1638411750000|2021-12-02 02:22:30|2158.8|2158.5|2158|2157.7|2158.8|2158.5|2157.9|2157.6|3
1638411760000|2021-12-02 02:22:40|2157.9|2157.6|2157.6|2157.3|2158.1|2157.8|2157.4|2157.1|5
1638411770000|2021-12-02 02:22:50|2157.5|2157.2|2157.9|2157.6|2158.1|2157.8|2157.5|2157.2|6
1638411780000|2021-12-02 02:23:00|2158|2157.7|2158.4|2158.1|2158.5|2158.2|2158|2157.7|4
1638411790000|2021-12-02 02:23:10|2158.5|2158.2|2158.9|2158.6|2158.9|2158.6|2158.5|2158.2|4
1638411800000|2021-12-02 02:23:20|2158.8|2158.5|2159|2158.7|2159.2|2158.9|2158.8|2158.5|9
1638411810000|2021-12-02 02:23:30|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|29
1638411820000|2021-12-02 02:23:40|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|6
1638411830000|2021-12-02 02:23:50|2159.7|2159.4|2160|2159.7|2160.2|2159.9|2159.7|2159.4|4
1638411840000|2021-12-02 02:24:00|2159.9|2159.6|2160.1|2159.8|2160.3|2160|2159.9|2159.6|7
1638411850000|2021-12-02 02:24:10|2160|2159.7|2160.4|2160.1|2160.4|2160.1|2159.9|2159.6|4
1638411860000|2021-12-02 02:24:20|2160.5|2160.2|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|4
1638411870000|2021-12-02 02:24:30|2160.6|2160.3|2160.6|2160.3|2160.7|2160.4|2160.5|2160.2|6
1638411880000|2021-12-02 02:24:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|1
1638411890000|2021-12-02 02:24:50|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|9
1638411900000|2021-12-02 02:25:00|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|6
1638411910000|2021-12-02 02:25:10|2160.3|2160|2160.8|2160.5|2160.8|2160.5|2160.3|2160|2
1638411920000|2021-12-02 02:25:20|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|2
1638411930000|2021-12-02 02:25:30|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.7|2160.4|3
1638411940000|2021-12-02 02:25:40|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.1|2160.8|10
1638411950000|2021-12-02 02:25:50|2161.3|2161|2161.4|2161.1|2161.5|2161.2|2161.2|2160.9|4
1638411960000|2021-12-02 02:26:00|2161.3|2161|2161.5|2161.2|2161.6|2161.3|2161.3|2161|7
1638411970000|2021-12-02 02:26:10|2161.6|2161.3|2161.2|2160.9|2161.6|2161.3|2161.2|2160.9|6
1638411980000|2021-12-02 02:26:20|2161.3|2161|2160.9|2160.6|2161.3|2161|2160.8|2160.5|8
1638411990000|2021-12-02 02:26:30|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|1
1638412000000|2021-12-02 02:26:40|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.1|2160.8|2
1638412010000|2021-12-02 02:26:50|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|2
1638412020000|2021-12-02 02:27:00|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|3
1638412030000|2021-12-02 02:27:10|2161|2160.7|2161.5|2161.2|2161.5|2161.2|2161|2160.7|17
1638412040000|2021-12-02 02:27:20|2161.4|2161.1|2161.3|2161|2161.5|2161.2|2161.2|2160.9|0
1638412050000|2021-12-02 02:27:30|2161.2|2160.9|2160.7|2160.4|2161.3|2161|2160.7|2160.4|10
1638412060000|2021-12-02 02:27:40|2160.6|2160.3|2160.2|2159.9|2160.7|2160.4|2160.2|2159.9|7
1638412070000|2021-12-02 02:27:50|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|0
1638412080000|2021-12-02 02:28:00|2160.1|2159.8|2160.4|2160.1|2160.5|2160.2|2160|2159.7|5
1638412090000|2021-12-02 02:28:10|2160.6|2160.3|2161.1|2160.8|2161.2|2160.9|2160.6|2160.3|12
1638412100000|2021-12-02 02:28:20|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|2
1638412110000|2021-12-02 02:28:30|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|3
1638412120000|2021-12-02 02:28:40|2161|2160.7|2161|2160.7|2161.1|2160.8|2160.9|2160.6|2
1638412130000|2021-12-02 02:28:50|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|10
1638412140000|2021-12-02 02:29:00|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|15
1638412150000|2021-12-02 02:29:10|2161.1|2160.8|2161.3|2161|2161.3|2161|2161.1|2160.8|6
1638412160000|2021-12-02 02:29:20|2161.2|2160.9|2160.7|2160.4|2161.4|2161.1|2160.6|2160.3|22
1638412170000|2021-12-02 02:29:30|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|1
1638412180000|2021-12-02 02:29:40|2160.7|2160.4|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|0
1638412190000|2021-12-02 02:29:50|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|1
1638412200000|2021-12-02 02:30:00|2160.8|2160.5|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|2
1638412210000|2021-12-02 02:30:10|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.9|2160.6|1
1638412220000|2021-12-02 02:30:20|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|0
1638412230000|2021-12-02 02:30:30|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|0
1638412240000|2021-12-02 02:30:40|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.9|2160.6|0
1638412250000|2021-12-02 02:30:50|2160.9|2160.6|2160.5|2160.2|2160.9|2160.6|2160.5|2160.2|5
1638412260000|2021-12-02 02:31:00|2160.4|2160.1|2160.9|2160.6|2160.9|2160.6|2160.4|2160.1|6
1638412270000|2021-12-02 02:31:10|2161|2160.7|2161.3|2161|2161.3|2161|2160.9|2160.6|3
1638412280000|2021-12-02 02:31:20|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|1
1638412290000|2021-12-02 02:31:30|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|0
1638412300000|2021-12-02 02:31:40|2161.2|2160.9|2161.9|2161.6|2161.9|2161.6|2161.2|2160.9|6
1638412310000|2021-12-02 02:31:50|2161.8|2161.5|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|0
1638412320000|2021-12-02 02:32:00|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.1|2161.8|3
1638412330000|2021-12-02 02:32:10|2162.1|2161.8|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|2
1638412340000|2021-12-02 02:32:20|2161.6|2161.3|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|2
1638412350000|2021-12-02 02:32:30|2161.8|2161.5|2162.1|2161.8|2162.3|2162|2161.8|2161.5|2
1638412360000|2021-12-02 02:32:40|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2161.8|2161.5|0
1638412370000|2021-12-02 02:32:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|1
1638412380000|2021-12-02 02:33:00|2162|2161.7|2162|2161.7|2162|2161.7|2161.9|2161.6|0
1638412390000|2021-12-02 02:33:10|2161.9|2161.6|2161.4|2161.1|2161.9|2161.6|2161.4|2161.1|4
1638412400000|2021-12-02 02:33:20|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|14
1638412410000|2021-12-02 02:33:30|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.9|2161.6|2
1638412420000|2021-12-02 02:33:40|2162|2161.7|2162.5|2162.2|2162.6|2162.3|2162|2161.7|30
1638412430000|2021-12-02 02:33:50|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|0
1638412440000|2021-12-02 02:34:00|2162.6|2162.3|2162.9|2162.6|2163|2162.7|2162.6|2162.3|9
1638412450000|2021-12-02 02:34:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|2
1638412460000|2021-12-02 02:34:20|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.7|2162.4|4
1638412470000|2021-12-02 02:34:30|2163.2|2162.9|2162.7|2162.4|2163.2|2162.9|2162.7|2162.4|9
1638412480000|2021-12-02 02:34:40|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.4|2162.1|3
1638412490000|2021-12-02 02:34:50|2162.3|2162|2162.7|2162.4|2162.9|2162.6|2162.3|2162|7
1638412500000|2021-12-02 02:35:00|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|7
1638412510000|2021-12-02 02:35:10|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.4|2162.1|0
1638412520000|2021-12-02 02:35:20|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162|2161.7|11
1638412530000|2021-12-02 02:35:30|2162|2161.7|2162.3|2162|2162.4|2162.1|2162|2161.7|0
1638412540000|2021-12-02 02:35:40|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.3|2162|0
1638412550000|2021-12-02 02:35:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|1
1638412560000|2021-12-02 02:36:00|2162.6|2162.3|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|0
1638412570000|2021-12-02 02:36:10|2162.7|2162.4|2162.9|2162.6|2163.1|2162.8|2162.7|2162.4|8
1638412580000|2021-12-02 02:36:20|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|0
1638412590000|2021-12-02 02:36:30|2162.9|2162.6|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|5
1638412600000|2021-12-02 02:36:40|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.7|2162.4|8
1638412610000|2021-12-02 02:36:50|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.8|2162.5|2
1638412620000|2021-12-02 02:37:00|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.5|2162.2|13
1638412630000|2021-12-02 02:37:10|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|10
1638412640000|2021-12-02 02:37:20|2162.8|2162.5|2162.9|2162.6|2163|2162.7|2162.8|2162.5|2
1638412650000|2021-12-02 02:37:30|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|2
1638412660000|2021-12-02 02:37:40|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|1
1638412670000|2021-12-02 02:37:50|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.3|2162|6
1638412680000|2021-12-02 02:38:00|2162.4|2162.1|2161.9|2161.6|2162.4|2162.1|2161.9|2161.6|4
1638412690000|2021-12-02 02:38:10|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|2
1638412700000|2021-12-02 02:38:20|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|2
1638412710000|2021-12-02 02:38:30|2161.9|2161.6|2162.5|2162.2|2162.5|2162.2|2161.9|2161.6|16
1638412720000|2021-12-02 02:38:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|1
1638412730000|2021-12-02 02:38:50|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|1
1638412740000|2021-12-02 02:39:00|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|0
1638412750000|2021-12-02 02:39:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.4|2162.1|0
1638412760000|2021-12-02 02:39:20|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|0
1638412770000|2021-12-02 02:39:30|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|0
1638412780000|2021-12-02 02:39:40|||||||||3
1638412790000|2021-12-02 02:39:50|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|3
1638412800000|2021-12-02 02:40:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|0
1638412810000|2021-12-02 02:40:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|0
1638412820000|2021-12-02 02:40:20|2162.2|2161.9|2162.4|2162.1|2162.5|2162.2|2162.2|2161.9|9
1638412830000|2021-12-02 02:40:30|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|1
1638412840000|2021-12-02 02:40:40|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|2
1638412850000|2021-12-02 02:40:50|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|1
1638412860000|2021-12-02 02:41:00|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|4
1638412870000|2021-12-02 02:41:10|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|0
1638412880000|2021-12-02 02:41:20|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|2
1638412890000|2021-12-02 02:41:30|||||||||1
1638412900000|2021-12-02 02:41:40|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|0
1638412910000|2021-12-02 02:41:50|||||||||3
1638412920000|2021-12-02 02:42:00|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|2
1638412930000|2021-12-02 02:42:10|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|2
1638412940000|2021-12-02 02:42:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|2
1638412950000|2021-12-02 02:42:30|2163|2162.7|2164|2163.7|2164|2163.7|2163|2162.7|41
1638412960000|2021-12-02 02:42:40|2163.9|2163.6|2164.1|2163.8|2164.2|2163.9|2163.9|2163.6|25
1638412970000|2021-12-02 02:42:50|2164.2|2163.9|2164.5|2164.2|2164.6|2164.3|2164.1|2163.8|18
1638412980000|2021-12-02 02:43:00|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|16
1638412990000|2021-12-02 02:43:10|2164.6|2164.3|2164.5|2164.2|2165.2|2164.9|2164.5|2164.2|24
1638413000000|2021-12-02 02:43:20|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164.3|2164|10
1638413010000|2021-12-02 02:43:30|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|1
1638413020000|2021-12-02 02:43:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2
1638413030000|2021-12-02 02:43:50|2164.8|2164.5|2165.3|2165|2165.4|2165.1|2164.8|2164.5|5
1638413040000|2021-12-02 02:44:00|2165.2|2164.9|2165.3|2165|2165.4|2165.1|2165.2|2164.9|7
1638413050000|2021-12-02 02:44:10|2165.4|2165.1|2166|2165.7|2166.1|2165.8|2165.3|2165|12
1638413060000|2021-12-02 02:44:20|2165.7|2165.4|2165.5|2165.2|2165.9|2165.6|2165.5|2165.2|9
1638413070000|2021-12-02 02:44:30|2165.6|2165.3|2166.3|2166|2166.6|2166.3|2165.6|2165.3|28
1638413080000|2021-12-02 02:44:40|2166.2|2165.9|2166.3|2166|2166.7|2166.4|2166.2|2165.9|9
1638413090000|2021-12-02 02:44:50|2166.2|2165.9|2166.1|2165.8|2166.4|2166.1|2166.1|2165.8|4
1638413100000|2021-12-02 02:45:00|2166.2|2165.9|2166.6|2166.3|2166.6|2166.3|2166.2|2165.9|4
1638413110000|2021-12-02 02:45:10|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.3|2166|3
1638413120000|2021-12-02 02:45:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.1|2165.8|7
1638413130000|2021-12-02 02:45:30|2166.1|2165.8|2166.3|2166|2166.3|2166|2166|2165.7|7
1638413140000|2021-12-02 02:45:40|2166.1|2165.8|2165.9|2165.6|2166.2|2165.9|2165.8|2165.5|5
1638413150000|2021-12-02 02:45:50|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|3
1638413160000|2021-12-02 02:46:00|2165.6|2165.3|2164.6|2164.3|2165.6|2165.3|2164.6|2164.3|9
1638413170000|2021-12-02 02:46:10|2164.8|2164.5|2164.8|2164.5|2165|2164.7|2164.7|2164.4|9
1638413180000|2021-12-02 02:46:20|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|3
1638413190000|2021-12-02 02:46:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|6
1638413200000|2021-12-02 02:46:40|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.2|2163.9|2
1638413210000|2021-12-02 02:46:50|2164.2|2163.9|2163.8|2163.5|2164.3|2164|2163.8|2163.5|17
1638413220000|2021-12-02 02:47:00|2164.1|2163.8|2164.3|2164|2164.3|2164|2163.9|2163.6|7
1638413230000|2021-12-02 02:47:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|1
1638413240000|2021-12-02 02:47:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1638413250000|2021-12-02 02:47:30|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|1
1638413260000|2021-12-02 02:47:40|2163.8|2163.5|2163.4|2163.1|2163.8|2163.5|2163.4|2163.1|13
1638413270000|2021-12-02 02:47:50|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|2
1638413280000|2021-12-02 02:48:00|2164|2163.7|2164.4|2164.1|2164.4|2164.1|2164|2163.7|8
1638413290000|2021-12-02 02:48:10|2164.6|2164.3|2164.2|2163.9|2164.8|2164.5|2164.1|2163.8|7
1638413300000|2021-12-02 02:48:20|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.8|2163.5|0
1638413310000|2021-12-02 02:48:30|2163.8|2163.5|2164|2163.7|2164.2|2163.9|2163.8|2163.5|3
1638413320000|2021-12-02 02:48:40|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.8|2163.5|0
1638413330000|2021-12-02 02:48:50|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.6|2163.3|3
1638413340000|2021-12-02 02:49:00|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.1|2163.8|3
1638413350000|2021-12-02 02:49:10|2164.4|2164.1|2164.5|2164.2|2164.8|2164.5|2164.4|2164.1|2
1638413360000|2021-12-02 02:49:20|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.2|2163.9|3
1638413370000|2021-12-02 02:49:30|2164.2|2163.9|2164.4|2164.1|2164.5|2164.2|2164.2|2163.9|2
1638413380000|2021-12-02 02:49:40|2164.5|2164.2|2164.4|2164.1|2164.6|2164.3|2164.3|2164|1
1638413390000|2021-12-02 02:49:50|2164.5|2164.2|2164.9|2164.6|2164.9|2164.6|2164.5|2164.2|2
1638413400000|2021-12-02 02:50:00|2164.8|2164.5|2165|2164.7|2165.1|2164.8|2164.8|2164.5|0
1638413410000|2021-12-02 02:50:10|2165.1|2164.8|2165.1|2164.8|2165.4|2165.1|2165|2164.7|7
1638413420000|2021-12-02 02:50:20|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|0
1638413430000|2021-12-02 02:50:30|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|4
1638413440000|2021-12-02 02:50:40|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|1
1638413450000|2021-12-02 02:50:50|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|0
1638413460000|2021-12-02 02:51:00|2164.8|2164.5|2164.6|2164.3|2164.9|2164.6|2164.5|2164.2|16
1638413470000|2021-12-02 02:51:10|2164.5|2164.2|2163.9|2163.6|2164.5|2164.2|2163.9|2163.6|11
1638413480000|2021-12-02 02:51:20|2164|2163.7|2164.3|2164|2164.4|2164.1|2164|2163.7|4
1638413490000|2021-12-02 02:51:30|2164.2|2163.9|2164.6|2164.3|2164.8|2164.5|2164.2|2163.9|3
1638413500000|2021-12-02 02:51:40|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|1
1638413510000|2021-12-02 02:51:50|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|1
1638413520000|2021-12-02 02:52:00|||||||||2
1638413530000|2021-12-02 02:52:10|2164.9|2164.6|2165.5|2165.2|2165.5|2165.2|2164.9|2164.6|9
1638413540000|2021-12-02 02:52:20|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|2
1638413550000|2021-12-02 02:52:30|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|2
1638413560000|2021-12-02 02:52:40|2165.8|2165.5|2165.9|2165.6|2166|2165.7|2165.8|2165.5|6
1638413570000|2021-12-02 02:52:50|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.7|2165.4|10
1638413580000|2021-12-02 02:53:00|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|4
1638413590000|2021-12-02 02:53:10|2166.2|2165.9|2165.8|2165.5|2166.2|2165.9|2165.8|2165.5|14
1638413600000|2021-12-02 02:53:20|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|2
1638413610000|2021-12-02 02:53:30|||||||||4
1638413620000|2021-12-02 02:53:40|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.3|2165|3
1638413630000|2021-12-02 02:53:50|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|3
1638413640000|2021-12-02 02:54:00|2166.1|2165.8|2166.2|2165.9|2166.3|2166|2165.9|2165.6|4
1638413650000|2021-12-02 02:54:10|2165.9|2165.6|2166.4|2166.1|2166.4|2166.1|2165.9|2165.6|16
1638413660000|2021-12-02 02:54:20|2166.5|2166.2|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|2
1638413670000|2021-12-02 02:54:30|2166.5|2166.2|2166.4|2166.1|2166.6|2166.3|2166.2|2165.9|5
1638413680000|2021-12-02 02:54:40|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|0
1638413690000|2021-12-02 02:54:50|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.2|2165.9|4
1638413700000|2021-12-02 02:55:00|2166.5|2166.2|2166.5|2166.2|2166.7|2166.4|2166.4|2166.1|3
1638413710000|2021-12-02 02:55:10|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1638413730000|2021-12-02 02:55:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1638413740000|2021-12-02 02:55:40|2167.2|2166.9|2167.7|2167.4|2167.7|2167.4|2167.2|2166.9|12
1638413750000|2021-12-02 02:55:50|2167.5|2167.2|2167.7|2167.4|2168|2167.7|2167.5|2167.2|13
1638413760000|2021-12-02 02:56:00|2167.8|2167.5|2167.4|2167.1|2167.8|2167.5|2167.3|2167|4
1638413770000|2021-12-02 02:56:10|2167.5|2167.2|2167.6|2167.3|2167.8|2167.5|2167.5|2167.2|5
1638413780000|2021-12-02 02:56:20|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|5
1638413790000|2021-12-02 02:56:30|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|9
1638413800000|2021-12-02 02:56:40|2167.7|2167.4|2167.4|2167.1|2167.8|2167.5|2167.3|2167|6
1638413810000|2021-12-02 02:56:50|2167.6|2167.3|2167.9|2167.6|2167.9|2167.6|2167.6|2167.3|1
1638413820000|2021-12-02 02:57:00|2168|2167.7|2168.1|2167.8|2168.2|2167.9|2168|2167.7|4
1638413830000|2021-12-02 02:57:10|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2168|2167.7|4
1638413840000|2021-12-02 02:57:20|2168.3|2168|2168.7|2168.4|2168.9|2168.6|2168.2|2167.9|4
1638413850000|2021-12-02 02:57:30|2168.8|2168.5|2168.8|2168.5|2169|2168.7|2168.7|2168.4|7
1638413860000|2021-12-02 02:57:40|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|5
1638413870000|2021-12-02 02:57:50|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|6
1638413880000|2021-12-02 02:58:00|2169|2168.7|2169.4|2169.1|2169.4|2169.1|2168.9|2168.6|4
1638413890000|2021-12-02 02:58:10|2169.5|2169.2|2168.9|2168.6|2169.6|2169.3|2168.9|2168.6|14
1638413900000|2021-12-02 02:58:20|2169|2168.7|2169.1|2168.8|2169.2|2168.9|2168.9|2168.6|5
1638413910000|2021-12-02 02:58:30|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|2
1638413920000|2021-12-02 02:58:40|2169|2168.7|2168.8|2168.5|2169.3|2169|2168.8|2168.5|21
1638413930000|2021-12-02 02:58:50|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.6|2168.3|2
1638413940000|2021-12-02 02:59:00|2168.9|2168.6|2169.4|2169.1|2169.4|2169.1|2168.9|2168.6|2
1638413950000|2021-12-02 02:59:10|2169.3|2169|2168.8|2168.5|2169.4|2169.1|2168.7|2168.4|10
1638413960000|2021-12-02 02:59:20|2168.7|2168.4|2168.5|2168.2|2168.8|2168.5|2168.5|2168.2|2
1638413970000|2021-12-02 02:59:30|2168.4|2168.1|2168.1|2167.8|2168.5|2168.2|2168|2167.7|15
1638413980000|2021-12-02 02:59:40|2168|2167.7|2168.2|2167.9|2168.4|2168.1|2168|2167.7|7
1638413990000|2021-12-02 02:59:50|2168.3|2168|2168.7|2168.4|2168.8|2168.5|2168.2|2167.9|4
1638414000000|2021-12-02 03:00:00|2168.8|2168.5|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|2
1638414010000|2021-12-02 03:00:10|2168.5|2168.2|2168.5|2168.2|2168.7|2168.4|2168.5|2168.2|13
1638414020000|2021-12-02 03:00:20|2168.6|2168.3|2168.3|2168|2168.7|2168.4|2168.2|2167.9|2
1638414030000|2021-12-02 03:00:30|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|5
1638414040000|2021-12-02 03:00:40|2168.1|2167.8|2168|2167.7|2168.3|2168|2168|2167.7|0
1638414050000|2021-12-02 03:00:50|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|0
1638414060000|2021-12-02 03:01:00|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|1
1638414070000|2021-12-02 03:01:10|2167.4|2167.1|2167.1|2166.8|2167.5|2167.2|2167.1|2166.8|8
1638414080000|2021-12-02 03:01:20|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|2
1638414090000|2021-12-02 03:01:30|2167.6|2167.3|2167.5|2167.2|2167.7|2167.4|2167.4|2167.1|1
1638414100000|2021-12-02 03:01:40|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|1
1638414110000|2021-12-02 03:01:50|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.3|2167|2
1638414120000|2021-12-02 03:02:00|2167.5|2167.2|2167.7|2167.4|2167.8|2167.5|2167.5|2167.2|5
1638414130000|2021-12-02 03:02:10|||||||||1
1638414140000|2021-12-02 03:02:20|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|11
1638414150000|2021-12-02 03:02:30|2168.1|2167.8|2168.4|2168.1|2168.4|2168.1|2168.1|2167.8|6
1638414160000|2021-12-02 03:02:40|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|17
1638414170000|2021-12-02 03:02:50|2168.5|2168.2|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|11
1638414180000|2021-12-02 03:03:00|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.3|2168|4
1638414190000|2021-12-02 03:03:10|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.3|2168|1
1638414200000|2021-12-02 03:03:20|2168.4|2168.1|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|5
1638414210000|2021-12-02 03:03:30|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168|2167.7|14
1638414220000|2021-12-02 03:03:40|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.1|2167.8|1
1638414230000|2021-12-02 03:03:50|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168|2167.7|7
1638414240000|2021-12-02 03:04:00|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.9|2167.6|5
1638414250000|2021-12-02 03:04:10|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|3
1638414260000|2021-12-02 03:04:20|2168.4|2168.1|2168.8|2168.5|2168.8|2168.5|2168.4|2168.1|2
1638414270000|2021-12-02 03:04:30|2168.6|2168.3|2169|2168.7|2169|2168.7|2168.6|2168.3|8
1638414280000|2021-12-02 03:04:40|2169.1|2168.8|2169|2168.7|2169.2|2168.9|2169|2168.7|10
1638414290000|2021-12-02 03:04:50|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.3|2168|16
1638414300000|2021-12-02 03:05:00|2168.3|2168|2168.5|2168.2|2168.6|2168.3|2168.3|2168|21
1638414310000|2021-12-02 03:05:10|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|2
1638414320000|2021-12-02 03:05:20|2168.4|2168.1|2168.1|2167.8|2168.4|2168.1|2168|2167.7|4
1638414330000|2021-12-02 03:05:30|2168|2167.7|2167.6|2167.3|2168.3|2168|2167.3|2167|37
1638414340000|2021-12-02 03:05:40|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.6|2167.3|4
1638414350000|2021-12-02 03:05:50|2167.9|2167.6|2168|2167.7|2168.3|2168|2167.8|2167.5|45
1638414360000|2021-12-02 03:06:00|2168.1|2167.8|2167.6|2167.3|2168.1|2167.8|2167.6|2167.3|7
1638414370000|2021-12-02 03:06:10|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.2|2166.9|18
1638414390000|2021-12-02 03:06:30|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|3
1638414400000|2021-12-02 03:06:40|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|3
1638414410000|2021-12-02 03:06:50|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|0
1638414420000|2021-12-02 03:07:00|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|1
1638414430000|2021-12-02 03:07:10|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|2
1638414440000|2021-12-02 03:07:20|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2167.4|2167.1|10
1638414450000|2021-12-02 03:07:30|2167.6|2167.3|2167.2|2166.9|2167.6|2167.3|2167.2|2166.9|4
1638414460000|2021-12-02 03:07:40|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|2
1638414470000|2021-12-02 03:07:50|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|0
1638414480000|2021-12-02 03:08:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1638414490000|2021-12-02 03:08:10|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|2
1638414500000|2021-12-02 03:08:20|2168.2|2167.9|2168.5|2168.2|2168.6|2168.3|2168.2|2167.9|15
1638414510000|2021-12-02 03:08:30|2168.3|2168|2168.9|2168.6|2168.9|2168.6|2168.3|2168|9
1638414520000|2021-12-02 03:08:40|2169|2168.7|2168.7|2168.4|2169|2168.7|2168.7|2168.4|6
1638414530000|2021-12-02 03:08:50|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|2
1638414540000|2021-12-02 03:09:00|2168.9|2168.6|2168.7|2168.4|2169|2168.7|2168.7|2168.4|2
1638414550000|2021-12-02 03:09:10|2168.5|2168.2|2168.6|2168.3|2168.7|2168.4|2168.5|2168.2|2
1638414570000|2021-12-02 03:09:30|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|0
1638414580000|2021-12-02 03:09:40|2168.5|2168.2|2168.8|2168.5|2168.8|2168.5|2168.4|2168.1|6
1638414590000|2021-12-02 03:09:50|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|5
1638414600000|2021-12-02 03:10:00|2168.7|2168.4|2168.9|2168.6|2169|2168.7|2168.7|2168.4|4
1638414610000|2021-12-02 03:10:10|2169.1|2168.8|2169.4|2169.1|2169.4|2169.1|2169|2168.7|11
1638414620000|2021-12-02 03:10:20|2169.3|2169|2169.5|2169.2|2169.6|2169.3|2169.3|2169|19
1638414630000|2021-12-02 03:10:30|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|10
1638414640000|2021-12-02 03:10:40|2169.6|2169.3|2168.6|2168.3|2169.6|2169.3|2168.5|2168.2|26
1638414650000|2021-12-02 03:10:50|2168.5|2168.2|2168.2|2167.9|2168.6|2168.3|2167.9|2167.6|32
1638414660000|2021-12-02 03:11:00|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.2|2167.9|12
1638414670000|2021-12-02 03:11:10|2168.5|2168.2|2168.5|2168.2|2168.7|2168.4|2168.4|2168.1|2
1638414680000|2021-12-02 03:11:20|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|0
1638414690000|2021-12-02 03:11:30|2168.4|2168.1|2167.3|2167|2168.4|2168.1|2167.3|2167|10
1638414700000|2021-12-02 03:11:40|2167.5|2167.2|2167|2166.7|2167.5|2167.2|2166.9|2166.6|12
1638414710000|2021-12-02 03:11:50|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|5
1638414730000|2021-12-02 03:12:10|2167|2166.7|2167.2|2166.9|2167.2|2166.9|2167|2166.7|3
1638414740000|2021-12-02 03:12:20|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2167.3|2167|2
1638414750000|2021-12-02 03:12:30|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|2
1638414760000|2021-12-02 03:12:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1638414770000|2021-12-02 03:12:50|2167.8|2167.5|2168.2|2167.9|2168.2|2167.9|2167.8|2167.5|1
1638414780000|2021-12-02 03:13:00|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|1
1638414790000|2021-12-02 03:13:10|2168|2167.7|2168.1|2167.8|2168.2|2167.9|2168|2167.7|0
1638414800000|2021-12-02 03:13:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|5
1638414810000|2021-12-02 03:13:30|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2167.9|2167.6|1
1638414820000|2021-12-02 03:13:40|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.8|2167.5|0
1638414830000|2021-12-02 03:13:50|2167.8|2167.5|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|1
1638414840000|2021-12-02 03:14:00|2167.7|2167.4|2166.9|2166.6|2167.7|2167.4|2166.9|2166.6|1
1638414850000|2021-12-02 03:14:10|2166.8|2166.5|2167|2166.7|2167.2|2166.9|2166.8|2166.5|2
1638414860000|2021-12-02 03:14:20|2167.1|2166.8|2167.2|2166.9|2167.4|2167.1|2167|2166.7|5
1638414870000|2021-12-02 03:14:30|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.9|2166.6|5
1638414880000|2021-12-02 03:14:40|2167.1|2166.8|2167.5|2167.2|2167.5|2167.2|2167|2166.7|0
1638414890000|2021-12-02 03:14:50|2167.6|2167.3|2167.5|2167.2|2167.8|2167.5|2167.4|2167.1|2
1638414900000|2021-12-02 03:15:00|2167.7|2167.4|2166.6|2166.3|2167.8|2167.5|2166.6|2166.3|12
1638414910000|2021-12-02 03:15:10|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|3
1638414950000|2021-12-02 03:15:50|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|1
1638414960000|2021-12-02 03:16:00|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1638414970000|2021-12-02 03:16:10|2166.5|2166.2|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|8
1638414980000|2021-12-02 03:16:20|2166.3|2166|2165.9|2165.6|2166.3|2166|2165.9|2165.6|6
1638414990000|2021-12-02 03:16:30|2165.8|2165.5|2165.4|2165.1|2165.8|2165.5|2165.4|2165.1|8
1638415000000|2021-12-02 03:16:40|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|12
1638415010000|2021-12-02 03:16:50|2165.6|2165.3|2166|2165.7|2166|2165.7|2165.6|2165.3|3
1638415020000|2021-12-02 03:17:00|2166.1|2165.8|2166.6|2166.3|2166.8|2166.5|2166.1|2165.8|4
1638415030000|2021-12-02 03:17:10|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166.1|2165.8|4
1638415040000|2021-12-02 03:17:20|2166.7|2166.4|2167.2|2166.9|2167.2|2166.9|2166.6|2166.3|5
1638415050000|2021-12-02 03:17:30|2167.1|2166.8|2167.4|2167.1|2167.5|2167.2|2167.1|2166.8|1
1638415060000|2021-12-02 03:17:40|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.9|2166.6|0
1638415070000|2021-12-02 03:17:50|2167.1|2166.8|2167.8|2167.5|2168.2|2167.9|2167.1|2166.8|37
1638415080000|2021-12-02 03:18:00|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|31
1638415090000|2021-12-02 03:18:10|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.8|2167.5|7
1638415100000|2021-12-02 03:18:20|2167.8|2167.5|2167.5|2167.2|2167.8|2167.5|2167.5|2167.2|2
1638415110000|2021-12-02 03:18:30|2167.2|2166.9|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|0
1638415120000|2021-12-02 03:18:40|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|4
1638415130000|2021-12-02 03:18:50|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|2
1638415140000|2021-12-02 03:19:00|2166.6|2166.3|2167.1|2166.8|2167.1|2166.8|2166.6|2166.3|2
1638415150000|2021-12-02 03:19:10|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1638415160000|2021-12-02 03:19:20|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|0
1638415170000|2021-12-02 03:19:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|2
1638415180000|2021-12-02 03:19:40|2166.5|2166.2|2166.7|2166.4|2166.8|2166.5|2166.4|2166.1|2
1638415190000|2021-12-02 03:19:50|2166.6|2166.3|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|4
1638415200000|2021-12-02 03:20:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|6
1638415210000|2021-12-02 03:20:10|2167|2166.7|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1638415230000|2021-12-02 03:20:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1638415240000|2021-12-02 03:20:40|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.7|2166.4|3
1638415250000|2021-12-02 03:20:50|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1638415260000|2021-12-02 03:21:00|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.8|2166.5|2
1638415270000|2021-12-02 03:21:10|2167|2166.7|2167.6|2167.3|2167.6|2167.3|2167|2166.7|2
1638415280000|2021-12-02 03:21:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1638415290000|2021-12-02 03:21:30|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.3|2167|0
1638415300000|2021-12-02 03:21:40|2167.4|2167.1|2167.8|2167.5|2167.9|2167.6|2167.3|2167|43
1638415310000|2021-12-02 03:21:50|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|5
1638415320000|2021-12-02 03:22:00|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|1
1638415330000|2021-12-02 03:22:10|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|4
1638415340000|2021-12-02 03:22:20|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|0
1638415350000|2021-12-02 03:22:30|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|0
1638415360000|2021-12-02 03:22:40|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|3
1638415370000|2021-12-02 03:22:50|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|1
1638415380000|2021-12-02 03:23:00|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2167.9|2167.6|4
1638415390000|2021-12-02 03:23:10|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.8|2167.5|0
1638415400000|2021-12-02 03:23:20|2168|2167.7|2167.5|2167.2|2168|2167.7|2167.5|2167.2|3
1638415410000|2021-12-02 03:23:30|2167.6|2167.3|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|0
1638415420000|2021-12-02 03:23:40|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|1
1638415430000|2021-12-02 03:23:50|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.9|2166.6|4
1638415440000|2021-12-02 03:24:00|2167.1|2166.8|2167.2|2166.9|2167.4|2167.1|2167.1|2166.8|4
1638415450000|2021-12-02 03:24:10|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|1
1638415460000|2021-12-02 03:24:20|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|0
1638415470000|2021-12-02 03:24:30|||||||||1
1638415480000|2021-12-02 03:24:40|2167.3|2167|2167|2166.7|2167.3|2167|2166.9|2166.6|2
1638415490000|2021-12-02 03:24:50|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|2
1638415500000|2021-12-02 03:25:00|2167|2166.7|2167|2166.7|2167|2166.7|2166.7|2166.4|4
1638415510000|2021-12-02 03:25:10|2167.1|2166.8|2167|2166.7|2167.2|2166.9|2166.9|2166.6|1
1638415520000|2021-12-02 03:25:20|2166.9|2166.6|2166.3|2166|2166.9|2166.6|2166.3|2166|1
1638415530000|2021-12-02 03:25:30|2165.9|2165.6|2165.7|2165.4|2166|2165.7|2165.6|2165.3|3
1638415540000|2021-12-02 03:25:40|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|6
1638415550000|2021-12-02 03:25:50|2165.7|2165.4|2166.4|2166.1|2166.5|2166.2|2165.7|2165.4|12
1638415560000|2021-12-02 03:26:00|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|2
1638415570000|2021-12-02 03:26:10|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|0
1638415580000|2021-12-02 03:26:20|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|2
1638415590000|2021-12-02 03:26:30|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|0
1638415600000|2021-12-02 03:26:40|2166.9|2166.6|2167.4|2167.1|2167.4|2167.1|2166.9|2166.6|3
1638415610000|2021-12-02 03:26:50|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|15
1638415620000|2021-12-02 03:27:00|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|6
1638415630000|2021-12-02 03:27:10|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|1
1638415640000|2021-12-02 03:27:20|2167.3|2167|2167.7|2167.4|2167.9|2167.6|2167.3|2167|1
1638415650000|2021-12-02 03:27:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|5
1638415660000|2021-12-02 03:27:40|2167.7|2167.4|2168.1|2167.8|2168.1|2167.8|2167.6|2167.3|4
1638415670000|2021-12-02 03:27:50|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|3
1638415680000|2021-12-02 03:28:00|2168|2167.7|2167.7|2167.4|2168|2167.7|2167.7|2167.4|0
1638415690000|2021-12-02 03:28:10|2167.8|2167.5|2167.5|2167.2|2167.8|2167.5|2167.5|2167.2|2
1638415700000|2021-12-02 03:28:20|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|0
1638415710000|2021-12-02 03:28:30|2167.8|2167.5|2167.7|2167.4|2167.9|2167.6|2167.7|2167.4|3
1638415720000|2021-12-02 03:28:40|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.5|2167.2|1
1638415730000|2021-12-02 03:28:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|2
1638415740000|2021-12-02 03:29:00|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|4
1638415750000|2021-12-02 03:29:10|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|3
1638415760000|2021-12-02 03:29:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|11
1638415770000|2021-12-02 03:29:30|||||||||1
1638415780000|2021-12-02 03:29:40|2168|2167.7|2168.1|2167.8|2168.2|2167.9|2167.9|2167.6|1
1638415790000|2021-12-02 03:29:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|1
1638415800000|2021-12-02 03:30:00|2167.6|2167.3|2167.8|2167.5|2168|2167.7|2167.6|2167.3|2
1638415810000|2021-12-02 03:30:10|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2167.9|2167.6|0
1638415820000|2021-12-02 03:30:20|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.7|2167.4|4
1638415830000|2021-12-02 03:30:30|2167.8|2167.5|2167.1|2166.8|2167.8|2167.5|2167.1|2166.8|2
1638415840000|2021-12-02 03:30:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1638415850000|2021-12-02 03:30:50|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|1
1638415860000|2021-12-02 03:31:00|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|2
1638415870000|2021-12-02 03:31:10|2167.5|2167.2|2167.8|2167.5|2167.9|2167.6|2167.4|2167.1|0
1638415880000|2021-12-02 03:31:20|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.8|2167.5|4
1638415890000|2021-12-02 03:31:30|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|4
1638415900000|2021-12-02 03:31:40|2168|2167.7|2168|2167.7|2168.2|2167.9|2168|2167.7|1
1638415910000|2021-12-02 03:31:50|2168.1|2167.8|2168.2|2167.9|2168.3|2168|2168.1|2167.8|8
1638415920000|2021-12-02 03:32:00|2168.1|2167.8|2168.3|2168|2168.4|2168.1|2168|2167.7|10
1638415930000|2021-12-02 03:32:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|0
1638415940000|2021-12-02 03:32:20|2168.1|2167.8|2168.8|2168.5|2168.8|2168.5|2167.9|2167.6|48
1638415950000|2021-12-02 03:32:30|2169|2168.7|2168.8|2168.5|2169.3|2169|2168.8|2168.5|29
1638415960000|2021-12-02 03:32:40|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1638415970000|2021-12-02 03:32:50|2169|2168.7|2169|2168.7|2169|2168.7|2168.9|2168.6|1
1638415980000|2021-12-02 03:33:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.8|2168.5|3
1638415990000|2021-12-02 03:33:10|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1638416000000|2021-12-02 03:33:20|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1638416010000|2021-12-02 03:33:30|2168.7|2168.4|2168.5|2168.2|2168.7|2168.4|2168.3|2168|1
1638416020000|2021-12-02 03:33:40|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|0
1638416030000|2021-12-02 03:33:50|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|4
1638416040000|2021-12-02 03:34:00|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.1|2167.8|1
1638416050000|2021-12-02 03:34:10|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|0
1638416060000|2021-12-02 03:34:20|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168|2167.7|1
1638416070000|2021-12-02 03:34:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1638416080000|2021-12-02 03:34:40|2168.3|2168|2168.1|2167.8|2168.3|2168|2168.1|2167.8|2
1638416090000|2021-12-02 03:34:50|2168.3|2168|2168.4|2168.1|2168.5|2168.2|2168.3|2168|18
1638416100000|2021-12-02 03:35:00|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|1
1638416110000|2021-12-02 03:35:10|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|4
1638416120000|2021-12-02 03:35:20|2168.7|2168.4|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|2
1638416130000|2021-12-02 03:35:30|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.3|2168|1
1638416140000|2021-12-02 03:35:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|0
1638416150000|2021-12-02 03:35:50|2168.4|2168.1|2168.3|2168|2168.5|2168.2|2168.3|2168|1
1638416160000|2021-12-02 03:36:00|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|0
1638416170000|2021-12-02 03:36:10|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.4|2167.1|21
1638416180000|2021-12-02 03:36:20|2167.7|2167.4|2167.4|2167.1|2167.7|2167.4|2167.3|2167|3
1638416190000|2021-12-02 03:36:30|2167.3|2167|2167.7|2167.4|2167.7|2167.4|2167.3|2167|5
1638416200000|2021-12-02 03:36:40|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.4|2167.1|5
1638416210000|2021-12-02 03:36:50|2167.5|2167.2|2167.3|2167|2167.6|2167.3|2167.3|2167|5
1638416220000|2021-12-02 03:37:00|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2166.8|2166.5|35
1638416230000|2021-12-02 03:37:10|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1638416240000|2021-12-02 03:37:20|2166.9|2166.6|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|2
1638416250000|2021-12-02 03:37:30|2167.2|2166.9|2166.7|2166.4|2167.2|2166.9|2166.7|2166.4|1
1638416260000|2021-12-02 03:37:40|2166.8|2166.5|2165.5|2165.2|2166.8|2166.5|2165.5|2165.2|2
1638416270000|2021-12-02 03:37:50|2165.6|2165.3|2166|2165.7|2166|2165.7|2165.5|2165.2|9
1638416280000|2021-12-02 03:38:00|2166.2|2165.9|2166.9|2166.6|2167|2166.7|2166.2|2165.9|8
1638416290000|2021-12-02 03:38:10|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|3
1638416300000|2021-12-02 03:38:20|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|3
1638416310000|2021-12-02 03:38:30|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2166.4|2166.1|1
1638416320000|2021-12-02 03:38:40|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1638416330000|2021-12-02 03:38:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|3
1638416340000|2021-12-02 03:39:00|2167|2166.7|2167.2|2166.9|2167.2|2166.9|2167|2166.7|5
1638416350000|2021-12-02 03:39:10|2167.1|2166.8|2167|2166.7|2167.2|2166.9|2167|2166.7|1
1638416360000|2021-12-02 03:39:20|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|7
1638416370000|2021-12-02 03:39:30|2167.1|2166.8|2166.5|2166.2|2167.1|2166.8|2166.5|2166.2|0
1638416380000|2021-12-02 03:39:40|2166.6|2166.3|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|0
1638416390000|2021-12-02 03:39:50|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|1
1638416400000|2021-12-02 03:40:00|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.5|2166.2|1
1638416410000|2021-12-02 03:40:10|2166.5|2166.2|2166|2165.7|2166.6|2166.3|2165.9|2165.6|3
1638416420000|2021-12-02 03:40:20|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.7|2165.4|2
1638416430000|2021-12-02 03:40:30|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|7
1638416440000|2021-12-02 03:40:40|2165.7|2165.4|2166|2165.7|2166|2165.7|2165.6|2165.3|3
1638416450000|2021-12-02 03:40:50|2166.1|2165.8|2166.5|2166.2|2166.5|2166.2|2166.1|2165.8|4
1638416460000|2021-12-02 03:41:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|0
1638416470000|2021-12-02 03:41:10|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.7|2166.4|1
1638416480000|2021-12-02 03:41:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1638416490000|2021-12-02 03:41:30|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|2
1638416500000|2021-12-02 03:41:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1638416510000|2021-12-02 03:41:50|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|1
1638416520000|2021-12-02 03:42:00|2167|2166.7|2167.1|2166.8|2167.3|2167|2167|2166.7|1
1638416530000|2021-12-02 03:42:10|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1638416540000|2021-12-02 03:42:20|2167.3|2167|2167.4|2167.1|2167.5|2167.2|2167.3|2167|0
1638416550000|2021-12-02 03:42:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1638416560000|2021-12-02 03:42:40|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1638416570000|2021-12-02 03:42:50|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1638416580000|2021-12-02 03:43:00|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.1|2166.8|2
1638416590000|2021-12-02 03:43:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1638416600000|2021-12-02 03:43:20|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|0
1638416610000|2021-12-02 03:43:30|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1638416620000|2021-12-02 03:43:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1638416630000|2021-12-02 03:43:50|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|1
1638416640000|2021-12-02 03:44:00|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|0
1638416650000|2021-12-02 03:44:10|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.6|2166.3|1
1638416660000|2021-12-02 03:44:20|2166.7|2166.4|2167|2166.7|2167|2166.7|2166.7|2166.4|1
1638416670000|2021-12-02 03:44:30|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1638416680000|2021-12-02 03:44:40|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.4|2166.1|2
1638416690000|2021-12-02 03:44:50|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|1
1638416700000|2021-12-02 03:45:00|2166.7|2166.4|2167|2166.7|2167|2166.7|2166.7|2166.4|1
1638416710000|2021-12-02 03:45:10|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.7|2165.4|6
1638416720000|2021-12-02 03:45:20|2166|2165.7|2165.7|2165.4|2166.1|2165.8|2165.7|2165.4|3
1638416730000|2021-12-02 03:45:30|2165.4|2165.1|2165.6|2165.3|2165.7|2165.4|2165.4|2165.1|13
1638416740000|2021-12-02 03:45:40|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|1
1638416750000|2021-12-02 03:45:50|2165.8|2165.5|2166.3|2166|2166.3|2166|2165.8|2165.5|3
1638416760000|2021-12-02 03:46:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.3|2166|1
1638416770000|2021-12-02 03:46:10|2166.5|2166.2|2167|2166.7|2167.1|2166.8|2166.5|2166.2|4
1638416780000|2021-12-02 03:46:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1638416790000|2021-12-02 03:46:30|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|2
1638416800000|2021-12-02 03:46:40|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.1|2166.8|1
1638416810000|2021-12-02 03:46:50|2167.3|2167|2167.1|2166.8|2167.4|2167.1|2167.1|2166.8|5
1638416820000|2021-12-02 03:47:00|2167.2|2166.9|2168|2167.7|2168|2167.7|2167.2|2166.9|1
1638416830000|2021-12-02 03:47:10|2167.8|2167.5|2167.1|2166.8|2167.8|2167.5|2167.1|2166.8|10
1638416840000|2021-12-02 03:47:20|2167.2|2166.9|2168.2|2167.9|2168.2|2167.9|2167.2|2166.9|4
1638416850000|2021-12-02 03:47:30|2168.1|2167.8|2168|2167.7|2168.3|2168|2168|2167.7|3
1638416860000|2021-12-02 03:47:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.7|2167.4|2
1638416870000|2021-12-02 03:47:50|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168|2167.7|0
1638416880000|2021-12-02 03:48:00|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|0
1638416890000|2021-12-02 03:48:10|2168.3|2168|2168.4|2168.1|2168.5|2168.2|2168.3|2168|0
1638416900000|2021-12-02 03:48:20|2168.5|2168.2|2168.5|2168.2|2168.8|2168.5|2168.4|2168.1|0
1638416910000|2021-12-02 03:48:30|2168.7|2168.4|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|0
1638416920000|2021-12-02 03:48:40|2168.5|2168.2|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|6
1638416930000|2021-12-02 03:48:50|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|4
1638416940000|2021-12-02 03:49:00|2168.3|2168|2168.7|2168.4|2168.7|2168.4|2168.3|2168|5
1638416950000|2021-12-02 03:49:10|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|0
1638416960000|2021-12-02 03:49:20|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1638416970000|2021-12-02 03:49:30|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.2|2167.9|5
1638416990000|2021-12-02 03:49:50|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|0
1638417000000|2021-12-02 03:50:00|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.8|2167.5|3
1638417010000|2021-12-02 03:50:10|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.6|2167.3|1
1638417030000|2021-12-02 03:50:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|0
1638417040000|2021-12-02 03:50:40|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1638417050000|2021-12-02 03:50:50|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1638417060000|2021-12-02 03:51:00|2168.1|2167.8|2168.2|2167.9|2168.4|2168.1|2168.1|2167.8|7
1638417070000|2021-12-02 03:51:10|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|0
1638417080000|2021-12-02 03:51:20|2168.1|2167.8|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|0
1638417090000|2021-12-02 03:51:30|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2167.9|2167.6|0
1638417100000|2021-12-02 03:51:40|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|0
1638417110000|2021-12-02 03:51:50|2168.1|2167.8|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|0
1638417120000|2021-12-02 03:52:00|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|0
1638417130000|2021-12-02 03:52:10|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|1
1638417140000|2021-12-02 03:52:20|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|0
1638417150000|2021-12-02 03:52:30|2168.3|2168|2168.8|2168.5|2168.8|2168.5|2168.3|2168|11
1638417160000|2021-12-02 03:52:40|2168.9|2168.6|2168.6|2168.3|2168.9|2168.6|2168.6|2168.3|4
1638417170000|2021-12-02 03:52:50|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1638417180000|2021-12-02 03:53:00|2168.8|2168.5|2168.9|2168.6|2169|2168.7|2168.7|2168.4|0
1638417190000|2021-12-02 03:53:10|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1638417200000|2021-12-02 03:53:20|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.8|2168.5|4
1638417210000|2021-12-02 03:53:30|2169|2168.7|2169|2168.7|2169.1|2168.8|2168.9|2168.6|3
1638417220000|2021-12-02 03:53:40|2169.1|2168.8|2168.9|2168.6|2169.2|2168.9|2168.8|2168.5|4
1638417230000|2021-12-02 03:53:50|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1638417240000|2021-12-02 03:54:00|2169|2168.7|2168.6|2168.3|2169.1|2168.8|2168.5|2168.2|4
1638417250000|2021-12-02 03:54:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168|2167.7|0
1638417260000|2021-12-02 03:54:20|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2167.9|2167.6|6
1638417270000|2021-12-02 03:54:30|2168.1|2167.8|2168.1|2167.8|2168.2|2167.9|2168|2167.7|0
1638417280000|2021-12-02 03:54:40|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|3
1638417290000|2021-12-02 03:54:50|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1638417300000|2021-12-02 03:55:00|2167.9|2167.6|2167.7|2167.4|2168|2167.7|2167.7|2167.4|1
1638417310000|2021-12-02 03:55:10|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1638417320000|2021-12-02 03:55:20|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1638417330000|2021-12-02 03:55:30|2167.9|2167.6|2168.3|2168|2168.3|2168|2167.9|2167.6|4
1638417340000|2021-12-02 03:55:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.3|2168|0
1638417350000|2021-12-02 03:55:50|2168.3|2168|2168|2167.7|2168.3|2168|2168|2167.7|1
1638417360000|2021-12-02 03:56:00|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.7|2167.4|2
1638417370000|2021-12-02 03:56:10|2167.9|2167.6|2167.4|2167.1|2168|2167.7|2167.3|2167|7
1638417380000|2021-12-02 03:56:20|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|1
1638417390000|2021-12-02 03:56:30|2167|2166.7|2167.7|2167.4|2167.7|2167.4|2167|2166.7|12
1638417400000|2021-12-02 03:56:40|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|0
1638417410000|2021-12-02 03:56:50|2167.6|2167.3|2167.1|2166.8|2167.6|2167.3|2167.1|2166.8|0
1638417420000|2021-12-02 03:57:00|2167.3|2167|2167|2166.7|2167.3|2167|2167|2166.7|2
1638417430000|2021-12-02 03:57:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|1
1638417440000|2021-12-02 03:57:20|2167.5|2167.2|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|3
1638417450000|2021-12-02 03:57:30|2167.4|2167.1|2168.3|2168|2168.3|2168|2167.4|2167.1|9
1638417460000|2021-12-02 03:57:40|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|0
1638417470000|2021-12-02 03:57:50|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|1
1638417480000|2021-12-02 03:58:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1638417490000|2021-12-02 03:58:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1638417500000|2021-12-02 03:58:20|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|0
1638417510000|2021-12-02 03:58:30|2168.8|2168.5|2168.9|2168.6|2169.1|2168.8|2168.8|2168.5|5
1638417520000|2021-12-02 03:58:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|4
1638417530000|2021-12-02 03:58:50|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|0
1638417540000|2021-12-02 03:59:00|2168.4|2168.1|2168|2167.7|2168.4|2168.1|2168|2167.7|0
1638417550000|2021-12-02 03:59:10|2168.7|2168.4|2169.2|2168.9|2169.3|2169|2168.7|2168.4|16
1638417560000|2021-12-02 03:59:20|2169.3|2169|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|4
1638417570000|2021-12-02 03:59:30|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|0
1638417580000|2021-12-02 03:59:40|2169|2168.7|2168.4|2168.1|2169|2168.7|2168.3|2168|32
1638417590000|2021-12-02 03:59:50|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|9
1638417600000|2021-12-02 04:00:00|2168.9|2168.6|2170.2|2169.9|2170.2|2169.9|2168.9|2168.6|32
1638417610000|2021-12-02 04:00:10|2170.3|2170|2170.8|2170.5|2170.9|2170.6|2169.8|2169.5|31
1638417620000|2021-12-02 04:00:20|2170.9|2170.6|2170.7|2170.4|2170.9|2170.6|2170.2|2169.9|13
1638417630000|2021-12-02 04:00:30|2170.8|2170.5|2170.6|2170.3|2171.3|2171|2170.6|2170.3|16
1638417640000|2021-12-02 04:00:40|2170.5|2170.2|2170.4|2170.1|2170.8|2170.5|2170.4|2170.1|4
1638417650000|2021-12-02 04:00:50|2170.5|2170.2|2170.7|2170.4|2170.7|2170.4|2170.5|2170.2|0
1638417660000|2021-12-02 04:01:00|2170.3|2170|2170.8|2170.5|2170.8|2170.5|2170.2|2169.9|4
1638417670000|2021-12-02 04:01:10|2170.7|2170.4|2170.2|2169.9|2170.9|2170.6|2170|2169.7|14
1638417680000|2021-12-02 04:01:20|2170.3|2170|2170|2169.7|2170.4|2170.1|2169.8|2169.5|28
1638417690000|2021-12-02 04:01:30|2169.9|2169.6|2171|2170.7|2171|2170.7|2169.9|2169.6|8
1638417700000|2021-12-02 04:01:40|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2170.9|2170.6|8
1638417710000|2021-12-02 04:01:50|2171.1|2170.8|2171|2170.7|2171.3|2171|2171|2170.7|2
1638417720000|2021-12-02 04:02:00|2171.1|2170.8|2170.7|2170.4|2171.3|2171|2170.5|2170.2|9
1638417730000|2021-12-02 04:02:10|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|3
1638417740000|2021-12-02 04:02:20|2171.2|2170.9|2171.2|2170.9|2171.4|2171.1|2170.4|2170.1|28
1638417750000|2021-12-02 04:02:30|2171.3|2171|2171.1|2170.8|2171.3|2171|2171|2170.7|4
1638417760000|2021-12-02 04:02:40|2171|2170.7|2171|2170.7|2171.1|2170.8|2171|2170.7|0
1638417770000|2021-12-02 04:02:50|2170.8|2170.5|2170.9|2170.6|2171|2170.7|2170.8|2170.5|1
1638417780000|2021-12-02 04:03:00|2171|2170.7|2170.5|2170.2|2171|2170.7|2170.5|2170.2|2
1638417790000|2021-12-02 04:03:10|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2170.2|2169.9|1
1638417800000|2021-12-02 04:03:20|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|1
1638417810000|2021-12-02 04:03:30|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|1
1638417820000|2021-12-02 04:03:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|0
1638417830000|2021-12-02 04:03:50|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.3|2170|3
1638417840000|2021-12-02 04:04:00|2170.3|2170|2169.9|2169.6|2170.4|2170.1|2169.9|2169.6|3
1638417850000|2021-12-02 04:04:10|2169.8|2169.5|2170.1|2169.8|2170.2|2169.9|2169.7|2169.4|1
1638417860000|2021-12-02 04:04:20|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170|2169.7|0
1638417870000|2021-12-02 04:04:30|2170.1|2169.8|2170|2169.7|2170.3|2170|2170|2169.7|2
1638417880000|2021-12-02 04:04:40|2170.4|2170.1|2170.2|2169.9|2170.5|2170.2|2170.2|2169.9|4
1638417890000|2021-12-02 04:04:50|2170.1|2169.8|2170.6|2170.3|2170.7|2170.4|2170.1|2169.8|2
1638417900000|2021-12-02 04:05:00|2170.4|2170.1|2170.9|2170.6|2171|2170.7|2170.4|2170.1|19
1638417910000|2021-12-02 04:05:10|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2170.8|2170.5|26
1638417920000|2021-12-02 04:05:20|2171.6|2171.3|2170.9|2170.6|2171.6|2171.3|2170.9|2170.6|41
1638417930000|2021-12-02 04:05:30|2170.8|2170.5|2170.5|2170.2|2170.8|2170.5|2170.5|2170.2|2
1638417940000|2021-12-02 04:05:40|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.1|2169.8|4
1638417950000|2021-12-02 04:05:50|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|1
1638417960000|2021-12-02 04:06:00|2170.5|2170.2|2170|2169.7|2170.5|2170.2|2169.9|2169.6|3
1638417970000|2021-12-02 04:06:10|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1638417980000|2021-12-02 04:06:20|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.8|2169.5|1
1638417990000|2021-12-02 04:06:30|2169.8|2169.5|2169.7|2169.4|2169.9|2169.6|2169.6|2169.3|5
1638418000000|2021-12-02 04:06:40|2169.8|2169.5|2170|2169.7|2170|2169.7|2169.8|2169.5|1
1638418010000|2021-12-02 04:06:50|2169.9|2169.6|2169.9|2169.6|2170.2|2169.9|2169.8|2169.5|2
1638418020000|2021-12-02 04:07:00|2169.8|2169.5|2170|2169.7|2170|2169.7|2169.7|2169.4|1
1638418030000|2021-12-02 04:07:10|2169.9|2169.6|2169.4|2169.1|2169.9|2169.6|2169.4|2169.1|11
1638418040000|2021-12-02 04:07:20|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.4|2169.1|0
1638418050000|2021-12-02 04:07:30|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.5|2169.2|0
1638418060000|2021-12-02 04:07:40|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|4
1638418070000|2021-12-02 04:07:50|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169|2168.7|12
1638418080000|2021-12-02 04:08:00|2169.5|2169.2|2170|2169.7|2170.1|2169.8|2169.5|2169.2|10
1638418090000|2021-12-02 04:08:10|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|0
1638418100000|2021-12-02 04:08:20|2170|2169.7|2170|2169.7|2170|2169.7|2169.9|2169.6|3
1638418110000|2021-12-02 04:08:30|2169.9|2169.6|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|3
1638418120000|2021-12-02 04:08:40|||||||||1
1638418130000|2021-12-02 04:08:50|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2170|2169.7|2
1638418140000|2021-12-02 04:09:00|2170.3|2170|2170.5|2170.2|2170.6|2170.3|2170.3|2170|2
1638418150000|2021-12-02 04:09:10|2170.8|2170.5|2170.8|2170.5|2170.9|2170.6|2170.7|2170.4|2
1638418160000|2021-12-02 04:09:20|2170.7|2170.4|2170.6|2170.3|2170.8|2170.5|2170.3|2170|11
1638418170000|2021-12-02 04:09:30|||||||||2
1638418180000|2021-12-02 04:09:40|2170.3|2170|2170.1|2169.8|2170.4|2170.1|2170.1|2169.8|9
1638418190000|2021-12-02 04:09:50|2169.8|2169.5|2170.1|2169.8|2170.2|2169.9|2169.8|2169.5|15
1638418200000|2021-12-02 04:10:00|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|2
1638418210000|2021-12-02 04:10:10|2170|2169.7|2170|2169.7|2170.1|2169.8|2169.9|2169.6|0
1638418220000|2021-12-02 04:10:20|2169.9|2169.6|2170|2169.7|2170.1|2169.8|2169.9|2169.6|0
1638418230000|2021-12-02 04:10:30|2170.1|2169.8|2170.4|2170.1|2170.4|2170.1|2170.1|2169.8|0
1638418240000|2021-12-02 04:10:40|2170.3|2170|2169.9|2169.6|2170.3|2170|2169.9|2169.6|11
1638418250000|2021-12-02 04:10:50|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.7|2169.4|1
1638418260000|2021-12-02 04:11:00|2170|2169.7|2170.1|2169.8|2170.3|2170|2170|2169.7|2
1638418270000|2021-12-02 04:11:10|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.8|2169.5|0
1638418280000|2021-12-02 04:11:20|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|0
1638418290000|2021-12-02 04:11:30|2170.1|2169.8|2170.6|2170.3|2170.6|2170.3|2170.1|2169.8|3
1638418300000|2021-12-02 04:11:40|2170.8|2170.5|2170.6|2170.3|2170.8|2170.5|2170.6|2170.3|1
1638418310000|2021-12-02 04:11:50|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.2|2169.9|3
1638418320000|2021-12-02 04:12:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|0
1638418330000|2021-12-02 04:12:10|2170.3|2170|2170.1|2169.8|2170.3|2170|2170|2169.7|1
1638418340000|2021-12-02 04:12:20|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|2
1638418360000|2021-12-02 04:12:40|2169.9|2169.6|2170.1|2169.8|2170.2|2169.9|2169.9|2169.6|2
1638418370000|2021-12-02 04:12:50|2170.3|2170|2170.4|2170.1|2170.5|2170.2|2170.3|2170|1
1638418380000|2021-12-02 04:13:00|2170.2|2169.9|2169.9|2169.6|2170.2|2169.9|2169.8|2169.5|1
1638418390000|2021-12-02 04:13:10|2169.8|2169.5|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|0
1638418400000|2021-12-02 04:13:20|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|1
1638418420000|2021-12-02 04:13:40|2170|2169.7|2170|2169.7|2170.2|2169.9|2170|2169.7|1
1638418430000|2021-12-02 04:13:50|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|1
1638418440000|2021-12-02 04:14:00|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|0
1638418450000|2021-12-02 04:14:10|2170.3|2170|2170.7|2170.4|2170.8|2170.5|2170.3|2170|0
1638418460000|2021-12-02 04:14:20|2170.8|2170.5|2169.8|2169.5|2170.9|2170.6|2169.8|2169.5|9
1638418470000|2021-12-02 04:14:30|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|1
1638418480000|2021-12-02 04:14:40|2169.9|2169.6|2169.9|2169.6|2170|2169.7|2169.9|2169.6|0
1638418490000|2021-12-02 04:14:50|2170|2169.7|2170.1|2169.8|2170.4|2170.1|2169.9|2169.6|3
1638418500000|2021-12-02 04:15:00|2170|2169.7|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|0
1638418510000|2021-12-02 04:15:10|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|0
1638418520000|2021-12-02 04:15:20|2169.9|2169.6|2170.1|2169.8|2170.2|2169.9|2169.9|2169.6|0
1638418530000|2021-12-02 04:15:30|2170.2|2169.9|2170.2|2169.9|2170.3|2170|2170.1|2169.8|1
1638418540000|2021-12-02 04:15:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|0
1638418550000|2021-12-02 04:15:50|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|0
1638418560000|2021-12-02 04:16:00|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|2
1638418570000|2021-12-02 04:16:10|2170.3|2170|2170.1|2169.8|2170.3|2170|2170|2169.7|2
1638418580000|2021-12-02 04:16:20|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.2|2168.9|5
1638418590000|2021-12-02 04:16:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|0
1638418600000|2021-12-02 04:16:40|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169.3|2169|2
1638418610000|2021-12-02 04:16:50|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|2
1638418620000|2021-12-02 04:17:00|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|0
1638418630000|2021-12-02 04:17:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|3
1638418640000|2021-12-02 04:17:20|2170.3|2170|2170|2169.7|2170.3|2170|2169.9|2169.6|0
1638418650000|2021-12-02 04:17:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|1
1638418660000|2021-12-02 04:17:40|2169.8|2169.5|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|1
1638418670000|2021-12-02 04:17:50|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.4|2169.1|1
1638418680000|2021-12-02 04:18:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|0
1638418690000|2021-12-02 04:18:10|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.8|2169.5|1
1638418700000|2021-12-02 04:18:20|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|2
1638418710000|2021-12-02 04:18:30|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.1|2168.8|5
1638418720000|2021-12-02 04:18:40|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|0
1638418730000|2021-12-02 04:18:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|0
1638418740000|2021-12-02 04:19:00|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.2|2168.9|3
1638418750000|2021-12-02 04:19:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169|2168.7|3
1638418760000|2021-12-02 04:19:20|2169|2168.7|2168.8|2168.5|2169.1|2168.8|2168.7|2168.4|16
1638418770000|2021-12-02 04:19:30|2168.7|2168.4|2168.8|2168.5|2169.1|2168.8|2168.7|2168.4|8
1638418780000|2021-12-02 04:19:40|2168.9|2168.6|2168.5|2168.2|2168.9|2168.6|2168.5|2168.2|8
1638418790000|2021-12-02 04:19:50|2168.6|2168.3|2169|2168.7|2169.1|2168.8|2168.6|2168.3|4
1638418800000|2021-12-02 04:20:00|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169|2168.7|3
1638418810000|2021-12-02 04:20:10|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.1|2168.8|1
1638418820000|2021-12-02 04:20:20|2169.1|2168.8|2168.5|2168.2|2169.1|2168.8|2168.5|2168.2|0
1638418830000|2021-12-02 04:20:30|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.7|2167.4|4
1638418840000|2021-12-02 04:20:40|2167.9|2167.6|2168.5|2168.2|2168.6|2168.3|2167.9|2167.6|6
1638418850000|2021-12-02 04:20:50|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|1
1638418860000|2021-12-02 04:21:00|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|0
1638418870000|2021-12-02 04:21:10|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|1
1638418890000|2021-12-02 04:21:30|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|3
1638418900000|2021-12-02 04:21:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|0
1638418910000|2021-12-02 04:21:50|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|0
1638418920000|2021-12-02 04:22:00|2168.9|2168.6|2168.8|2168.5|2169|2168.7|2168.8|2168.5|1
1638418930000|2021-12-02 04:22:10|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|0
1638418940000|2021-12-02 04:22:20|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|1
1638418960000|2021-12-02 04:22:40|2168.6|2168.3|2168.3|2168|2168.6|2168.3|2168.3|2168|0
1638418970000|2021-12-02 04:22:50|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.1|2167.8|2
1638418980000|2021-12-02 04:23:00|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|0
1638418990000|2021-12-02 04:23:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|0
1638419000000|2021-12-02 04:23:20|2168.6|2168.3|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|1
1638419010000|2021-12-02 04:23:30|2168.7|2168.4|2168.5|2168.2|2168.8|2168.5|2168.5|2168.2|0
1638419030000|2021-12-02 04:23:50|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|0
1638419040000|2021-12-02 04:24:00|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|0
1638419050000|2021-12-02 04:24:10|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1638419060000|2021-12-02 04:24:20|2169|2168.7|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|1
1638419070000|2021-12-02 04:24:30|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|1
1638419080000|2021-12-02 04:24:40|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1638419090000|2021-12-02 04:24:50|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1638419100000|2021-12-02 04:25:00|2168.7|2168.4|2168.5|2168.2|2168.7|2168.4|2168.5|2168.2|1
1638419110000|2021-12-02 04:25:10|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.1|2167.8|0
1638419120000|2021-12-02 04:25:20|2168.2|2167.9|2168.5|2168.2|2168.6|2168.3|2168.1|2167.8|6
1638419130000|2021-12-02 04:25:30|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|1
1638419140000|2021-12-02 04:25:40|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|2
1638419150000|2021-12-02 04:25:50|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|1
1638419160000|2021-12-02 04:26:00|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|4
1638419170000|2021-12-02 04:26:10|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|1
1638419180000|2021-12-02 04:26:20|2168.3|2168|2168.1|2167.8|2168.4|2168.1|2168.1|2167.8|1
1638419190000|2021-12-02 04:26:30|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2168.2|2167.9|0
1638419200000|2021-12-02 04:26:40|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.7|2167.4|12
1638419210000|2021-12-02 04:26:50|2167.9|2167.6|2168.2|2167.9|2168.4|2168.1|2167.9|2167.6|3
1638419220000|2021-12-02 04:27:00|2168.1|2167.8|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|1
1638419230000|2021-12-02 04:27:10|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|9
1638419240000|2021-12-02 04:27:20|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|2
1638419250000|2021-12-02 04:27:30|2167.7|2167.4|2167.9|2167.6|2168.1|2167.8|2167.7|2167.4|8
1638419260000|2021-12-02 04:27:40|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1638419270000|2021-12-02 04:27:50|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|1
1638419280000|2021-12-02 04:28:00|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|2
1638419290000|2021-12-02 04:28:10|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.3|2168|1
1638419300000|2021-12-02 04:28:20|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|0
1638419310000|2021-12-02 04:28:30|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|1
1638419320000|2021-12-02 04:28:40|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|3
1638419330000|2021-12-02 04:28:50|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|4
1638419340000|2021-12-02 04:29:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.3|2168|3
1638419350000|2021-12-02 04:29:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1638419360000|2021-12-02 04:29:20|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|1
1638419370000|2021-12-02 04:29:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|0
1638419380000|2021-12-02 04:29:40|||||||||1
1638419400000|2021-12-02 04:30:00|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|0
1638419410000|2021-12-02 04:30:10|2168.6|2168.3|2167.2|2166.9|2168.6|2168.3|2167.2|2166.9|13
1638419420000|2021-12-02 04:30:20|2167.3|2167|2167|2166.7|2167.3|2167|2167|2166.7|3
1638419430000|2021-12-02 04:30:30|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|2
1638419440000|2021-12-02 04:30:40|2167.3|2167|2167.9|2167.6|2167.9|2167.6|2167.3|2167|10
1638419450000|2021-12-02 04:30:50|2167.8|2167.5|2168.2|2167.9|2168.2|2167.9|2167.8|2167.5|2
1638419460000|2021-12-02 04:31:00|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|3
1638419470000|2021-12-02 04:31:10|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|5
1638419480000|2021-12-02 04:31:20|2169|2168.7|2169.8|2169.5|2169.9|2169.6|2169|2168.7|10
1638419490000|2021-12-02 04:31:30|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|7
1638419500000|2021-12-02 04:31:40|2169.7|2169.4|2169.1|2168.8|2169.7|2169.4|2169.1|2168.8|11
1638419510000|2021-12-02 04:31:50|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|22
1638419520000|2021-12-02 04:32:00|2169.1|2168.8|2169.6|2169.3|2169.7|2169.4|2169.1|2168.8|57
1638419530000|2021-12-02 04:32:10|2169.5|2169.2|2170.4|2170.1|2170.4|2170.1|2169.5|2169.2|22
1638419540000|2021-12-02 04:32:20|2170.3|2170|2171.1|2170.8|2171.2|2170.9|2170.3|2170|20
1638419550000|2021-12-02 04:32:30|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.9|2170.6|12
1638419560000|2021-12-02 04:32:40|2170.8|2170.5|2170.7|2170.4|2170.9|2170.6|2170.7|2170.4|11
1638419570000|2021-12-02 04:32:50|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1638419580000|2021-12-02 04:33:00|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.7|2170.4|4
1638419590000|2021-12-02 04:33:10|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.2|2168.9|27
1638419600000|2021-12-02 04:33:20|2169.7|2169.4|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|2
1638419610000|2021-12-02 04:33:30|2169.7|2169.4|2170.3|2170|2170.3|2170|2169.6|2169.3|19
1638419620000|2021-12-02 04:33:40|2170.4|2170.1|2170.5|2170.2|2170.6|2170.3|2170.4|2170.1|6
1638419630000|2021-12-02 04:33:50|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|18
1638419640000|2021-12-02 04:34:00|2170.3|2170|2170.7|2170.4|2170.7|2170.4|2170|2169.7|24
1638419650000|2021-12-02 04:34:10|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|11
1638419660000|2021-12-02 04:34:20|2171|2170.7|2171.3|2171|2171.3|2171|2171|2170.7|12
1638419670000|2021-12-02 04:34:30|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171.1|2170.8|6
1638419680000|2021-12-02 04:34:40|2171.3|2171|2171.3|2171|2171.4|2171.1|2171.3|2171|14
1638419690000|2021-12-02 04:34:50|2171.4|2171.1|2171.3|2171|2171.4|2171.1|2171.2|2170.9|2
1638419700000|2021-12-02 04:35:00|2171.2|2170.9|2171.3|2171|2171.4|2171.1|2171.2|2170.9|12
1638419710000|2021-12-02 04:35:10|2171.4|2171.1|2171.2|2170.9|2171.6|2171.3|2171.2|2170.9|25
1638419720000|2021-12-02 04:35:20|2171.1|2170.8|2170.4|2170.1|2171.1|2170.8|2170.4|2170.1|11
1638419730000|2021-12-02 04:35:30|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2170.3|2170|2
1638419740000|2021-12-02 04:35:40|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|0
1638419750000|2021-12-02 04:35:50|2170.2|2169.9|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|2
1638419760000|2021-12-02 04:36:00|2170|2169.7|2170.9|2170.6|2170.9|2170.6|2169.9|2169.6|17
1638419770000|2021-12-02 04:36:10|2171|2170.7|2171.3|2171|2171.3|2171|2171|2170.7|4
1638419780000|2021-12-02 04:36:20|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.8|2170.5|14
1638419790000|2021-12-02 04:36:30|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|4
1638419800000|2021-12-02 04:36:40|2170.9|2170.6|2170.8|2170.5|2171|2170.7|2170.8|2170.5|16
1638419810000|2021-12-02 04:36:50|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.8|2170.5|17
1638419820000|2021-12-02 04:37:00|2170.8|2170.5|2171.3|2171|2171.3|2171|2170.8|2170.5|3
1638419830000|2021-12-02 04:37:10|2171.2|2170.9|2171|2170.7|2171.3|2171|2171|2170.7|6
1638419840000|2021-12-02 04:37:20|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|0
1638419850000|2021-12-02 04:37:30|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|4
1638419860000|2021-12-02 04:37:40|2170.9|2170.6|2171|2170.7|2171.1|2170.8|2170.9|2170.6|4
1638419870000|2021-12-02 04:37:50|2170.7|2170.4|2170.7|2170.4|2170.8|2170.5|2170.7|2170.4|4
1638419880000|2021-12-02 04:38:00|2170.8|2170.5|2170.4|2170.1|2170.8|2170.5|2170.4|2170.1|11
1638419890000|2021-12-02 04:38:10|2170.5|2170.2|2170.5|2170.2|2170.6|2170.3|2170.4|2170.1|0
1638419900000|2021-12-02 04:38:20|2170.6|2170.3|2170.8|2170.5|2170.9|2170.6|2170.6|2170.3|9
1638419910000|2021-12-02 04:38:30|2170.9|2170.6|2170.7|2170.4|2170.9|2170.6|2170.7|2170.4|1
1638419920000|2021-12-02 04:38:40|2170.5|2170.2|2170.2|2169.9|2170.5|2170.2|2170.2|2169.9|29
1638419930000|2021-12-02 04:38:50|2170.3|2170|2170|2169.7|2170.3|2170|2170|2169.7|3
1638419940000|2021-12-02 04:39:00|2169.4|2169.1|2170.1|2169.8|2170.1|2169.8|2169.4|2169.1|42
1638419950000|2021-12-02 04:39:10|2170.2|2169.9|2170.8|2170.5|2170.8|2170.5|2170.2|2169.9|19
1638419960000|2021-12-02 04:39:20|2171.1|2170.8|2171.4|2171.1|2171.4|2171.1|2171.1|2170.8|8
1638419970000|2021-12-02 04:39:30|2171.3|2171|2171.2|2170.9|2171.3|2171|2171.2|2170.9|3
1638419980000|2021-12-02 04:39:40|2171.3|2171|2171.3|2171|2171.4|2171.1|2171.3|2171|3
1638419990000|2021-12-02 04:39:50|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2171|2170.7|4
1638420000000|2021-12-02 04:40:00|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.7|2170.4|7
1638420010000|2021-12-02 04:40:10|2171.2|2170.9|2171.6|2171.3|2171.6|2171.3|2171.2|2170.9|8
1638420020000|2021-12-02 04:40:20|2171.7|2171.4|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|9
1638420030000|2021-12-02 04:40:30|2171.7|2171.4|2171.8|2171.5|2171.9|2171.6|2171.7|2171.4|5
1638420040000|2021-12-02 04:40:40|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1638420050000|2021-12-02 04:40:50|2171.5|2171.2|2171.6|2171.3|2171.7|2171.4|2171.5|2171.2|21
1638420060000|2021-12-02 04:41:00|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.7|2171.4|2
1638420070000|2021-12-02 04:41:10|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.1|2171.8|9
1638420080000|2021-12-02 04:41:20|2172|2171.7|2171.4|2171.1|2172|2171.7|2171.3|2171|10
1638420090000|2021-12-02 04:41:30|2171.3|2171|2171.1|2170.8|2171.3|2171|2171.1|2170.8|7
1638420100000|2021-12-02 04:41:40|2171.2|2170.9|2171.6|2171.3|2171.6|2171.3|2171.2|2170.9|6
1638420110000|2021-12-02 04:41:50|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.3|2171|2
1638420120000|2021-12-02 04:42:00|||||||||1
1638420130000|2021-12-02 04:42:10|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.2|2170.9|4
1638420140000|2021-12-02 04:42:20|2171.3|2171|2171.3|2171|2171.4|2171.1|2171.3|2171|1
1638420150000|2021-12-02 04:42:30|2171.4|2171.1|2171.3|2171|2171.5|2171.2|2171.3|2171|0
1638420160000|2021-12-02 04:42:40|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.3|2171|8
1638420170000|2021-12-02 04:42:50|2171.4|2171.1|2171.7|2171.4|2171.9|2171.6|2171.4|2171.1|10
1638420180000|2021-12-02 04:43:00|2171.4|2171.1|2171.7|2171.4|2171.7|2171.4|2171.4|2171.1|13
1638420190000|2021-12-02 04:43:10|2171.8|2171.5|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|0
1638420200000|2021-12-02 04:43:20|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|0
1638420220000|2021-12-02 04:43:40|2171.7|2171.4|2171.3|2171|2171.7|2171.4|2171.3|2171|13
1638420230000|2021-12-02 04:43:50|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|5
1638420240000|2021-12-02 04:44:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2170.9|2170.6|10
1638420250000|2021-12-02 04:44:10|2171.4|2171.1|2171.4|2171.1|2171.5|2171.2|2171.4|2171.1|15
1638420260000|2021-12-02 04:44:20|2171.5|2171.2|2171.8|2171.5|2171.9|2171.6|2171.5|2171.2|5
1638420270000|2021-12-02 04:44:30|2171.7|2171.4|2171.4|2171.1|2171.7|2171.4|2171.3|2171|3
1638420280000|2021-12-02 04:44:40|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|1
1638420290000|2021-12-02 04:44:50|||||||||5
1638420300000|2021-12-02 04:45:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|3
1638420310000|2021-12-02 04:45:10|2171.2|2170.9|2171.2|2170.9|2171.3|2171|2171.2|2170.9|1
1638420320000|2021-12-02 04:45:20|2171.3|2171|2171.1|2170.8|2171.3|2171|2171|2170.7|2
1638420330000|2021-12-02 04:45:30|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|0
1638420340000|2021-12-02 04:45:40|2170.6|2170.3|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|3
1638420350000|2021-12-02 04:45:50|2170.6|2170.3|2170.9|2170.6|2170.9|2170.6|2170.6|2170.3|3
1638420360000|2021-12-02 04:46:00|2170.8|2170.5|2171|2170.7|2171.1|2170.8|2170.8|2170.5|3
1638420370000|2021-12-02 04:46:10|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|1
1638420390000|2021-12-02 04:46:30|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|0
1638420400000|2021-12-02 04:46:40|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.4|2170.1|15
1638420410000|2021-12-02 04:46:50|2170.8|2170.5|2171.3|2171|2171.3|2171|2170.8|2170.5|11
1638420420000|2021-12-02 04:47:00|2171.4|2171.1|2171|2170.7|2171.4|2171.1|2171|2170.7|5
1638420430000|2021-12-02 04:47:10|2171.1|2170.8|2171.6|2171.3|2171.7|2171.4|2171.1|2170.8|9
1638420440000|2021-12-02 04:47:20|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2171.3|2171|1
1638420450000|2021-12-02 04:47:30|2171.3|2171|2171.5|2171.2|2171.5|2171.2|2171.3|2171|0
1638420470000|2021-12-02 04:47:50|2171.3|2171|2171.3|2171|2171.4|2171.1|2171.3|2171|1
1638420480000|2021-12-02 04:48:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|3
1638420490000|2021-12-02 04:48:10|2171.2|2170.9|2171.3|2171|2171.4|2171.1|2171.2|2170.9|4
1638420500000|2021-12-02 04:48:20|2171.4|2171.1|2171.7|2171.4|2171.7|2171.4|2171.4|2171.1|3
1638420510000|2021-12-02 04:48:30|2171.6|2171.3|2171.4|2171.1|2171.6|2171.3|2171.3|2171|2
1638420520000|2021-12-02 04:48:40|2171.3|2171|2171.4|2171.1|2171.4|2171.1|2171.3|2171|0
1638420530000|2021-12-02 04:48:50|2171.3|2171|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|4
1638420550000|2021-12-02 04:49:10|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.3|2171|0
1638420560000|2021-12-02 04:49:20|2171.3|2171|2171.4|2171.1|2171.4|2171.1|2171.3|2171|2
1638420570000|2021-12-02 04:49:30|2171.7|2171.4|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|3
1638420580000|2021-12-02 04:49:40|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.6|2171.3|1
1638420600000|2021-12-02 04:50:00|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|0
1638420610000|2021-12-02 04:50:10|2171.3|2171|2171.1|2170.8|2171.3|2171|2171.1|2170.8|8
1638420620000|2021-12-02 04:50:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|4
1638420630000|2021-12-02 04:50:30|2171.1|2170.8|2170.9|2170.6|2171.1|2170.8|2170.8|2170.5|6
1638420640000|2021-12-02 04:50:40|2170.8|2170.5|2170.4|2170.1|2170.8|2170.5|2170.4|2170.1|7
1638420650000|2021-12-02 04:50:50|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2170.3|2170|1
1638420660000|2021-12-02 04:51:00|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1638420670000|2021-12-02 04:51:10|2170.3|2170|2170.3|2170|2170.3|2170|2170.2|2169.9|13
1638420680000|2021-12-02 04:51:20|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1638420690000|2021-12-02 04:51:30|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|0
1638420700000|2021-12-02 04:51:40|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2170.4|2170.1|3
1638420710000|2021-12-02 04:51:50|2170.7|2170.4|2171.3|2171|2171.3|2171|2170.5|2170.2|13
1638420720000|2021-12-02 04:52:00|2171.4|2171.1|2171.3|2171|2171.4|2171.1|2171.3|2171|4
1638420730000|2021-12-02 04:52:10|2171.2|2170.9|2171.1|2170.8|2171.5|2171.2|2171.1|2170.8|3
1638420740000|2021-12-02 04:52:20|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|1
1638420750000|2021-12-02 04:52:30|2170.8|2170.5|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|2
1638420760000|2021-12-02 04:52:40|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|4
1638420770000|2021-12-02 04:52:50|2170.8|2170.5|2170.5|2170.2|2170.8|2170.5|2170.5|2170.2|4
1638420780000|2021-12-02 04:53:00|2170.3|2170|2170.5|2170.2|2170.6|2170.3|2170.3|2170|4
1638420790000|2021-12-02 04:53:10|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.5|2170.2|0
1638420800000|2021-12-02 04:53:20|2170.5|2170.2|2170.3|2170|2170.6|2170.3|2170.2|2169.9|3
1638420810000|2021-12-02 04:53:30|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2170.4|2170.1|1
1638420820000|2021-12-02 04:53:40|2170.5|2170.2|2170.8|2170.5|2170.8|2170.5|2170.5|2170.2|1
1638420830000|2021-12-02 04:53:50|2170.7|2170.4|2170.5|2170.2|2170.8|2170.5|2170.5|2170.2|7
1638420840000|2021-12-02 04:54:00|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|2
1638420850000|2021-12-02 04:54:10|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.6|2170.3|5
1638420860000|2021-12-02 04:54:20|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|7
1638420870000|2021-12-02 04:54:30|2170.6|2170.3|2169.9|2169.6|2170.6|2170.3|2169.8|2169.5|9
1638420880000|2021-12-02 04:54:40|2169.8|2169.5|2169.8|2169.5|2169.9|2169.6|2169.7|2169.4|2
1638420890000|2021-12-02 04:54:50|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|6
1638420900000|2021-12-02 04:55:00|2169.8|2169.5|2169.8|2169.5|2169.9|2169.6|2169.7|2169.4|0
1638420910000|2021-12-02 04:55:10|2169.7|2169.4|2169.8|2169.5|2169.9|2169.6|2169.7|2169.4|5
1638420920000|2021-12-02 04:55:20|2169.6|2169.3|2170|2169.7|2170.1|2169.8|2169.6|2169.3|13
1638420930000|2021-12-02 04:55:30|2169.9|2169.6|2169.7|2169.4|2170|2169.7|2169.5|2169.2|17
1638420940000|2021-12-02 04:55:40|2169.5|2169.2|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|10
1638420950000|2021-12-02 04:55:50|2169.8|2169.5|2170.1|2169.8|2170.1|2169.8|2169.8|2169.5|11
1638420960000|2021-12-02 04:56:00|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|6
1638420970000|2021-12-02 04:56:10|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1638420980000|2021-12-02 04:56:20|2169.6|2169.3|2170.1|2169.8|2170.1|2169.8|2169.6|2169.3|1
1638420990000|2021-12-02 04:56:30|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|5
1638421000000|2021-12-02 04:56:40|2170|2169.7|2170.1|2169.8|2170.3|2170|2170|2169.7|4
1638421010000|2021-12-02 04:56:50|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.7|2169.4|1
1638421020000|2021-12-02 04:57:00|2169.6|2169.3|2169.1|2168.8|2169.6|2169.3|2169|2168.7|7
1638421030000|2021-12-02 04:57:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169|2168.7|1
1638421040000|2021-12-02 04:57:20|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|1
1638421050000|2021-12-02 04:57:30|2169.1|2168.8|2168.9|2168.6|2169.1|2168.8|2168.8|2168.5|2
1638421060000|2021-12-02 04:57:40|2168.8|2168.5|2168.3|2168|2168.8|2168.5|2168.3|2168|8
1638421070000|2021-12-02 04:57:50|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.3|2168|3
1638421080000|2021-12-02 04:58:00|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|3
1638421090000|2021-12-02 04:58:10|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|2
1638421100000|2021-12-02 04:58:20|2169|2168.7|2168.8|2168.5|2169.1|2168.8|2168.8|2168.5|10
1638421110000|2021-12-02 04:58:30|2168.6|2168.3|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|4
1638421120000|2021-12-02 04:58:40|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|0
1638421130000|2021-12-02 04:58:50|||||||||1
1638421140000|2021-12-02 04:59:00|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|3
1638421150000|2021-12-02 04:59:10|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.3|2169|0
1638421160000|2021-12-02 04:59:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|1
1638421170000|2021-12-02 04:59:30|2169.6|2169.3|2169.7|2169.4|2169.9|2169.6|2169.6|2169.3|2
1638421180000|2021-12-02 04:59:40|2169.6|2169.3|2169.8|2169.5|2169.9|2169.6|2169.6|2169.3|1
1638421190000|2021-12-02 04:59:50|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|2
1638421200000|2021-12-02 05:00:00|2170|2169.7|2169.7|2169.4|2170.1|2169.8|2169.5|2169.2|4
1638421210000|2021-12-02 05:00:10|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|0
1638421220000|2021-12-02 05:00:20|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|1
1638421230000|2021-12-02 05:00:30|2169.2|2168.9|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|7
1638421240000|2021-12-02 05:00:40|2169.7|2169.4|2169.7|2169.4|2169.9|2169.6|2169.3|2169|15
1638421250000|2021-12-02 05:00:50|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|2
1638421260000|2021-12-02 05:01:00|2169.9|2169.6|2170.4|2170.1|2170.4|2170.1|2169.9|2169.6|3
1638421270000|2021-12-02 05:01:10|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|1
1638421280000|2021-12-02 05:01:20|2170.3|2170|2170|2169.7|2170.3|2170|2169.9|2169.6|3
1638421290000|2021-12-02 05:01:30|||||||||3
1638421300000|2021-12-02 05:01:40|2170.2|2169.9|2170|2169.7|2170.5|2170.2|2170|2169.7|15
1638421310000|2021-12-02 05:01:50|2170.1|2169.8|2170|2169.7|2170.2|2169.9|2170|2169.7|0
1638421320000|2021-12-02 05:02:00|2170.1|2169.8|2170.6|2170.3|2170.7|2170.4|2170.1|2169.8|10
1638421330000|2021-12-02 05:02:10|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.3|2170|3
1638421340000|2021-12-02 05:02:20|2170.2|2169.9|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|5
1638421350000|2021-12-02 05:02:30|2169.8|2169.5|2169|2168.7|2169.8|2169.5|2168.9|2168.6|3
1638421360000|2021-12-02 05:02:40|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1638421370000|2021-12-02 05:02:50|2168.9|2168.6|2168.5|2168.2|2168.9|2168.6|2168.4|2168.1|6
1638421380000|2021-12-02 05:03:00|2169|2168.7|2169.2|2168.9|2169.3|2169|2169|2168.7|1
1638421390000|2021-12-02 05:03:10|2169.1|2168.8|2169.8|2169.5|2169.8|2169.5|2169.1|2168.8|0
1638421400000|2021-12-02 05:03:20|2169.7|2169.4|2170.2|2169.9|2170.3|2170|2169.7|2169.4|3
1638421410000|2021-12-02 05:03:30|2170.1|2169.8|2169.6|2169.3|2170.1|2169.8|2169.6|2169.3|0
1638421420000|2021-12-02 05:03:40|2169.5|2169.2|2168|2167.7|2169.5|2169.2|2168|2167.7|4
1638421430000|2021-12-02 05:03:50|2168.2|2167.9|2168.7|2168.4|2168.8|2168.5|2168.2|2167.9|7
1638421440000|2021-12-02 05:04:00|2168.6|2168.3|2168.6|2168.3|2169|2168.7|2168.6|2168.3|10
1638421450000|2021-12-02 05:04:10|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|2
1638421460000|2021-12-02 05:04:20|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|2
1638421470000|2021-12-02 05:04:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168|2167.7|20
1638421480000|2021-12-02 05:04:40|2168.6|2168.3|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|4
1638421500000|2021-12-02 05:05:00|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|0
1638421510000|2021-12-02 05:05:10|2168.4|2168.1|2168.3|2168|2168.6|2168.3|2168.3|2168|4
1638421520000|2021-12-02 05:05:20|2168.2|2167.9|2167.6|2167.3|2168.2|2167.9|2167.6|2167.3|4
1638421530000|2021-12-02 05:05:30|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|2
1638421540000|2021-12-02 05:05:40|2168.1|2167.8|2168.4|2168.1|2168.4|2168.1|2168.1|2167.8|9
1638421550000|2021-12-02 05:05:50|2168.7|2168.4|2169|2168.7|2169.1|2168.8|2168.7|2168.4|4
1638421560000|2021-12-02 05:06:00|2169.1|2168.8|2169.4|2169.1|2169.4|2169.1|2169.1|2168.8|1
1638421570000|2021-12-02 05:06:10|2169|2168.7|2169.4|2169.1|2169.4|2169.1|2169|2168.7|2
1638421580000|2021-12-02 05:06:20|2169.3|2169|2168.9|2168.6|2169.3|2169|2168.9|2168.6|2
1638421590000|2021-12-02 05:06:30|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1638421600000|2021-12-02 05:06:40|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|1
1638421610000|2021-12-02 05:06:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|0
1638421620000|2021-12-02 05:07:00|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.7|2168.4|2
1638421630000|2021-12-02 05:07:10|2169|2168.7|2168.7|2168.4|2169.5|2169.2|2168.6|2168.3|12
1638421640000|2021-12-02 05:07:20|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.7|2168.4|2
1638421650000|2021-12-02 05:07:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1638421670000|2021-12-02 05:07:50|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|0
1638421680000|2021-12-02 05:08:00|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|1
1638421700000|2021-12-02 05:08:20|2168|2167.7|2167.7|2167.4|2168|2167.7|2167.7|2167.4|3
1638421710000|2021-12-02 05:08:30|2167.8|2167.5|2168|2167.7|2168.1|2167.8|2167.8|2167.5|4
1638421720000|2021-12-02 05:08:40|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1638421730000|2021-12-02 05:08:50|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|0
1638421740000|2021-12-02 05:09:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|0
1638421750000|2021-12-02 05:09:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.3|2168|0
1638421760000|2021-12-02 05:09:20|2168.4|2168.1|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|0
1638421770000|2021-12-02 05:09:30|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168.2|2167.9|2
1638421780000|2021-12-02 05:09:40|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|0
1638421790000|2021-12-02 05:09:50|2168.7|2168.4|2168.2|2167.9|2168.8|2168.5|2168.2|2167.9|1
1638421800000|2021-12-02 05:10:00|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|1
1638421810000|2021-12-02 05:10:10|2168.6|2168.3|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|0
1638421820000|2021-12-02 05:10:20|2168.6|2168.3|2168.3|2168|2168.6|2168.3|2168.3|2168|1
1638421830000|2021-12-02 05:10:30|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2167.7|2167.4|6
1638421850000|2021-12-02 05:10:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|0
1638421860000|2021-12-02 05:11:00|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.8|2167.5|6
1638421870000|2021-12-02 05:11:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1638421880000|2021-12-02 05:11:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1638421890000|2021-12-02 05:11:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|1
1638421900000|2021-12-02 05:11:40|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1638421920000|2021-12-02 05:12:00|2168.1|2167.8|2167.6|2167.3|2168.1|2167.8|2167.5|2167.2|4
1638421930000|2021-12-02 05:12:10|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|0
1638421940000|2021-12-02 05:12:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|7
1638421950000|2021-12-02 05:12:30|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2167.4|2167.1|6
1638421960000|2021-12-02 05:12:40|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|2
1638421970000|2021-12-02 05:12:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|3
1638421980000|2021-12-02 05:13:00|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1638421990000|2021-12-02 05:13:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1638422000000|2021-12-02 05:13:20|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|3
1638422010000|2021-12-02 05:13:30|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|0
1638422020000|2021-12-02 05:13:40|2168|2167.7|2167.8|2167.5|2168.1|2167.8|2167.7|2167.4|3
1638422030000|2021-12-02 05:13:50|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|3
1638422040000|2021-12-02 05:14:00|2167.9|2167.6|2168.3|2168|2168.3|2168|2167.8|2167.5|2
1638422050000|2021-12-02 05:14:10|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.1|2167.8|0
1638422060000|2021-12-02 05:14:20|2168.1|2167.8|2168|2167.7|2168.2|2167.9|2167.9|2167.6|0
1638422070000|2021-12-02 05:14:30|2168.5|2168.2|2168.6|2168.3|2168.9|2168.6|2168.5|2168.2|13
1638422080000|2021-12-02 05:14:40|2168.5|2168.2|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|5
1638422090000|2021-12-02 05:14:50|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.1|2167.8|0
1638422100000|2021-12-02 05:15:00|2168.1|2167.8|2167.5|2167.2|2168.1|2167.8|2167.4|2167.1|4
1638422110000|2021-12-02 05:15:10|2167.6|2167.3|2166.8|2166.5|2167.6|2167.3|2166.8|2166.5|3
1638422120000|2021-12-02 05:15:20|2166.7|2166.4|2167|2166.7|2167|2166.7|2166.7|2166.4|3
1638422130000|2021-12-02 05:15:30|2166.9|2166.6|2167.6|2167.3|2167.6|2167.3|2166.9|2166.6|6
1638422140000|2021-12-02 05:15:40|2167.8|2167.5|2168.3|2168|2168.3|2168|2167.8|2167.5|4
1638422150000|2021-12-02 05:15:50|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|4
1638422160000|2021-12-02 05:16:00|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.1|2167.8|1
1638422180000|2021-12-02 05:16:20|2168.5|2168.2|2168.3|2168|2168.6|2168.3|2168.3|2168|5
1638422190000|2021-12-02 05:16:30|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|0
1638422200000|2021-12-02 05:16:40|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|0
1638422210000|2021-12-02 05:16:50|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|0
1638422220000|2021-12-02 05:17:00|2168|2167.7|2168.4|2168.1|2168.4|2168.1|2168|2167.7|0
1638422230000|2021-12-02 05:17:10|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1638422240000|2021-12-02 05:17:20|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.2|2167.9|2
1638422250000|2021-12-02 05:17:30|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|0
1638422260000|2021-12-02 05:17:40|2168.6|2168.3|2168.9|2168.6|2168.9|2168.6|2168.6|2168.3|0
1638422270000|2021-12-02 05:17:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|4
1638422280000|2021-12-02 05:18:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1638422290000|2021-12-02 05:18:10|2168.5|2168.2|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|0
1638422300000|2021-12-02 05:18:20|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1638422310000|2021-12-02 05:18:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1638422320000|2021-12-02 05:18:40|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|0
1638422330000|2021-12-02 05:18:50|2169.1|2168.8|2169.1|2168.8|2169.2|2168.9|2169|2168.7|0
1638422340000|2021-12-02 05:19:00|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|2
1638422350000|2021-12-02 05:19:10|2169.3|2169|2169|2168.7|2169.3|2169|2169|2168.7|1
1638422360000|2021-12-02 05:19:20|2169.1|2168.8|2169.2|2168.9|2169.3|2169|2169.1|2168.8|5
1638422370000|2021-12-02 05:19:30|2169.1|2168.8|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|4
1638422380000|2021-12-02 05:19:40|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.6|2168.3|3
1638422390000|2021-12-02 05:19:50|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|4
1638422400000|2021-12-02 05:20:00|2168.5|2168.2|2168.2|2167.9|2168.5|2168.2|2168.1|2167.8|1
1638422410000|2021-12-02 05:20:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1638422420000|2021-12-02 05:20:20|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2168|2167.7|0
1638422430000|2021-12-02 05:20:30|2168.3|2168|2168.7|2168.4|2168.7|2168.4|2168.3|2168|1
1638422440000|2021-12-02 05:20:40|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|0
1638422460000|2021-12-02 05:21:00|||||||||1
1638422470000|2021-12-02 05:21:10|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|1
1638422480000|2021-12-02 05:21:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1638422490000|2021-12-02 05:21:30|2168|2167.7|2168|2167.7|2168.2|2167.9|2168|2167.7|1
1638422500000|2021-12-02 05:21:40|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1638422510000|2021-12-02 05:21:50|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1638422530000|2021-12-02 05:22:10|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|0
1638422560000|2021-12-02 05:22:40|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1638422570000|2021-12-02 05:22:50|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1638422580000|2021-12-02 05:23:00|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|1
1638422590000|2021-12-02 05:23:10|2167.9|2167.6|2168.3|2168|2168.3|2168|2167.8|2167.5|2
1638422600000|2021-12-02 05:23:20|2168.4|2168.1|2168.7|2168.4|2168.8|2168.5|2168.4|2168.1|4
1638422610000|2021-12-02 05:23:30|2168.6|2168.3|2168.3|2168|2168.6|2168.3|2168.3|2168|0
1638422620000|2021-12-02 05:23:40|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.1|2167.8|0
1638422630000|2021-12-02 05:23:50|2168.2|2167.9|2168.6|2168.3|2168.6|2168.3|2168.2|2167.9|0
1638422640000|2021-12-02 05:24:00|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1638422650000|2021-12-02 05:24:10|2168.8|2168.5|2169.4|2169.1|2169.4|2169.1|2168.8|2168.5|1
1638422660000|2021-12-02 05:24:20|2169.5|2169.2|2169.7|2169.4|2169.7|2169.4|2169.5|2169.2|0
1638422680000|2021-12-02 05:24:40|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|0
1638422690000|2021-12-02 05:24:50|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1638422700000|2021-12-02 05:25:00|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|1
1638422710000|2021-12-02 05:25:10|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|0
1638422720000|2021-12-02 05:25:20|2169.7|2169.4|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|0
1638422730000|2021-12-02 05:25:30|2169.7|2169.4|2168.9|2168.6|2169.7|2169.4|2168.9|2168.6|18
1638422740000|2021-12-02 05:25:40|2169|2168.7|2169.2|2168.9|2169.2|2168.9|2169|2168.7|6
1638422750000|2021-12-02 05:25:50|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|1
1638422760000|2021-12-02 05:26:00|2169.1|2168.8|2169|2168.7|2169.4|2169.1|2169|2168.7|2
1638422770000|2021-12-02 05:26:10|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|0
1638422780000|2021-12-02 05:26:20|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|0
1638422800000|2021-12-02 05:26:40|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|1
1638422810000|2021-12-02 05:26:50|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|0
1638422820000|2021-12-02 05:27:00|2169.3|2169|2169.5|2169.2|2169.5|2169.2|2169.3|2169|0
1638422830000|2021-12-02 05:27:10|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|0
1638422840000|2021-12-02 05:27:20|2169.6|2169.3|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|3
1638422860000|2021-12-02 05:27:40|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|0
1638422870000|2021-12-02 05:27:50|2169.8|2169.5|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|1
1638422880000|2021-12-02 05:28:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|0
1638422890000|2021-12-02 05:28:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2
1638422900000|2021-12-02 05:28:20|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|1
1638422920000|2021-12-02 05:28:40|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|3
1638422930000|2021-12-02 05:28:50|2169.8|2169.5|2169.8|2169.5|2169.9|2169.6|2169.7|2169.4|0
1638422940000|2021-12-02 05:29:00|2169.9|2169.6|2170.6|2170.3|2170.6|2170.3|2169.9|2169.6|3
1638422950000|2021-12-02 05:29:10|2170.8|2170.5|2170.7|2170.4|2170.9|2170.6|2170.7|2170.4|2
1638422960000|2021-12-02 05:29:20|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|0
1638422970000|2021-12-02 05:29:30|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.7|2170.4|0
1638422990000|2021-12-02 05:29:50|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|1
1638423000000|2021-12-02 05:30:00|2170.8|2170.5|2170|2169.7|2170.8|2170.5|2169.7|2169.4|14
1638423010000|2021-12-02 05:30:10|2170.1|2169.8|2168.5|2168.2|2170.5|2170.2|2168.5|2168.2|29
1638423020000|2021-12-02 05:30:20|2168.4|2168.1|2168|2167.7|2168.4|2168.1|2167.7|2167.4|21
1638423030000|2021-12-02 05:30:30|2167.9|2167.6|2167.8|2167.5|2168.2|2167.9|2167.6|2167.3|13
1638423040000|2021-12-02 05:30:40|2167.9|2167.6|2168.2|2167.9|2168.2|2167.9|2167.9|2167.6|0
1638423050000|2021-12-02 05:30:50|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|3
1638423060000|2021-12-02 05:31:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|0
1638423070000|2021-12-02 05:31:10|2168.7|2168.4|2169.6|2169.3|2169.6|2169.3|2168.7|2168.4|10
1638423080000|2021-12-02 05:31:20|2169.5|2169.2|2169.8|2169.5|2170.1|2169.8|2169.5|2169.2|8
1638423090000|2021-12-02 05:31:30|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|0
1638423100000|2021-12-02 05:31:40|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.8|2169.5|0
1638423110000|2021-12-02 05:31:50|2170.1|2169.8|2169.7|2169.4|2170.1|2169.8|2169.6|2169.3|0
1638423120000|2021-12-02 05:32:00|2169.6|2169.3|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|1
1638423130000|2021-12-02 05:32:10|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1638423140000|2021-12-02 05:32:20|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|0
1638423150000|2021-12-02 05:32:30|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|0
1638423160000|2021-12-02 05:32:40|2170.1|2169.8|2170.4|2170.1|2170.4|2170.1|2170.1|2169.8|4
1638423170000|2021-12-02 05:32:50|2170.2|2169.9|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|0
1638423180000|2021-12-02 05:33:00|2170.3|2170|2170.3|2170|2170.4|2170.1|2170.2|2169.9|1
1638423190000|2021-12-02 05:33:10|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2170.2|2169.9|0
1638423200000|2021-12-02 05:33:20|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|1
1638423210000|2021-12-02 05:33:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|0
1638423220000|2021-12-02 05:33:40|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.8|2169.5|0
1638423230000|2021-12-02 05:33:50|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2169.9|2169.6|1
1638423240000|2021-12-02 05:34:00|2170.3|2170|2170.3|2170|2170.5|2170.2|2170|2169.7|4
1638423250000|2021-12-02 05:34:10|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|11
1638423260000|2021-12-02 05:34:20|2170|2169.7|2170|2169.7|2170|2169.7|2169.9|2169.6|0
1638423270000|2021-12-02 05:34:30|2170.1|2169.8|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|0
1638423280000|2021-12-02 05:34:40|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|0
1638423290000|2021-12-02 05:34:50|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|0
1638423300000|2021-12-02 05:35:00|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1638423310000|2021-12-02 05:35:10|2169.9|2169.6|2169.8|2169.5|2170|2169.7|2169.8|2169.5|1
1638423350000|2021-12-02 05:35:50|||||||||1
1638423360000|2021-12-02 05:36:00|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|1
1638423370000|2021-12-02 05:36:10|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|0
1638423380000|2021-12-02 05:36:20|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|1
1638423400000|2021-12-02 05:36:40|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|1
1638423410000|2021-12-02 05:36:50|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.6|2169.3|1
1638423420000|2021-12-02 05:37:00|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.5|2169.2|1
1638423430000|2021-12-02 05:37:10|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|0
1638423440000|2021-12-02 05:37:20|2169.9|2169.6|2170.1|2169.8|2170.2|2169.9|2169.9|2169.6|0
1638423450000|2021-12-02 05:37:30|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.7|2169.4|1
1638423460000|2021-12-02 05:37:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|0
1638423470000|2021-12-02 05:37:50|||||||||2
1638423480000|2021-12-02 05:38:00|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|0
1638423490000|2021-12-02 05:38:10|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|0
1638423500000|2021-12-02 05:38:20|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|0
1638423510000|2021-12-02 05:38:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|0
1638423520000|2021-12-02 05:38:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|0
1638423530000|2021-12-02 05:38:50|2169.9|2169.6|2169.6|2169.3|2169.9|2169.6|2169.6|2169.3|0
1638423540000|2021-12-02 05:39:00|2169.5|2169.2|2169.2|2168.9|2169.5|2169.2|2169.2|2168.9|7
1638423550000|2021-12-02 05:39:10|2169.3|2169|2169.3|2169|2169.4|2169.1|2169.3|2169|0
1638423560000|2021-12-02 05:39:20|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|0
1638423570000|2021-12-02 05:39:30|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|1
1638423580000|2021-12-02 05:39:40|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|0
1638423590000|2021-12-02 05:39:50|2169.1|2168.8|2169.1|2168.8|2169.2|2168.9|2169|2168.7|4
1638423610000|2021-12-02 05:40:10|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|4
1638423620000|2021-12-02 05:40:20|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|1
1638423630000|2021-12-02 05:40:30|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2169.4|2169.1|3
1638423650000|2021-12-02 05:40:50|2169.6|2169.3|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|0
1638423660000|2021-12-02 05:41:00|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|1
1638423670000|2021-12-02 05:41:10|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|0
1638423680000|2021-12-02 05:41:20|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1638423690000|2021-12-02 05:41:30|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|3
1638423700000|2021-12-02 05:41:40|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|1
1638423710000|2021-12-02 05:41:50|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|2
1638423720000|2021-12-02 05:42:00|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|11
1638423730000|2021-12-02 05:42:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|0
1638423740000|2021-12-02 05:42:20|2169.9|2169.6|2169.6|2169.3|2169.9|2169.6|2169.6|2169.3|3
1638423760000|2021-12-02 05:42:40|2169.5|2169.2|2169.8|2169.5|2169.9|2169.6|2169.5|2169.2|2
1638423770000|2021-12-02 05:42:50|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|1
1638423780000|2021-12-02 05:43:00|2169.6|2169.3|2169.7|2169.4|2169.8|2169.5|2169.6|2169.3|0
1638423790000|2021-12-02 05:43:10|2169.8|2169.5|2170|2169.7|2170|2169.7|2169.7|2169.4|2
1638423800000|2021-12-02 05:43:20|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|0
1638423810000|2021-12-02 05:43:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|1
1638423820000|2021-12-02 05:43:40|2169.8|2169.5|2169.9|2169.6|2170|2169.7|2169.8|2169.5|0
1638423830000|2021-12-02 05:43:50|2169.8|2169.5|2169.4|2169.1|2169.8|2169.5|2169.3|2169|3
1638423840000|2021-12-02 05:44:00|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|1
1638423860000|2021-12-02 05:44:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1638423870000|2021-12-02 05:44:30|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|0
1638423890000|2021-12-02 05:44:50|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|0
1638423900000|2021-12-02 05:45:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.3|2169|0
1638423910000|2021-12-02 05:45:10|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.3|2169|0
1638423920000|2021-12-02 05:45:20|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.5|2169.2|0
1638423940000|2021-12-02 05:45:40|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|1
1638423950000|2021-12-02 05:45:50|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|0
1638423960000|2021-12-02 05:46:00|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.3|2169|1
1638423970000|2021-12-02 05:46:10|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|0
1638423980000|2021-12-02 05:46:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|0
1638423990000|2021-12-02 05:46:30|2169.4|2169.1|2169.6|2169.3|2169.8|2169.5|2169.4|2169.1|3
1638424000000|2021-12-02 05:46:40|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|0
1638424020000|2021-12-02 05:47:00|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|0
1638424030000|2021-12-02 05:47:10|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|0
1638424040000|2021-12-02 05:47:20|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|2
1638424060000|2021-12-02 05:47:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|0
1638424070000|2021-12-02 05:47:50|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|0
1638424080000|2021-12-02 05:48:00|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|3
1638424090000|2021-12-02 05:48:10|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.6|2169.3|0
1638424100000|2021-12-02 05:48:20|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1638424110000|2021-12-02 05:48:30|2169.8|2169.5|2169.9|2169.6|2170|2169.7|2169.8|2169.5|4
1638424120000|2021-12-02 05:48:40|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|0
1638424130000|2021-12-02 05:48:50|2169.9|2169.6|2169.9|2169.6|2170|2169.7|2169.9|2169.6|0
1638424140000|2021-12-02 05:49:00|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|0
1638424150000|2021-12-02 05:49:10|2170|2169.7|2170|2169.7|2170|2169.7|2169.9|2169.6|0
1638424160000|2021-12-02 05:49:20|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|1
1638424170000|2021-12-02 05:49:30|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|0
1638424180000|2021-12-02 05:49:40|2170|2169.7|2170.1|2169.8|2170.2|2169.9|2170|2169.7|14
1638424190000|2021-12-02 05:49:50|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|1
1638424200000|2021-12-02 05:50:00|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2170.4|2170.1|6
1638424210000|2021-12-02 05:50:10|2170.7|2170.4|2171.6|2171.3|2171.6|2171.3|2170.7|2170.4|14
1638424220000|2021-12-02 05:50:20|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|6
1638424230000|2021-12-02 05:50:30|2171.8|2171.5|2172.2|2171.9|2172.2|2171.9|2171.8|2171.5|28
1638424240000|2021-12-02 05:50:40|2172.3|2172|2172.1|2171.8|2172.3|2172|2172.1|2171.8|2
1638424250000|2021-12-02 05:50:50|2172|2171.7|2172|2171.7|2172|2171.7|2171.9|2171.6|5
1638424260000|2021-12-02 05:51:00|2171.9|2171.6|2171.9|2171.6|2172|2171.7|2171.9|2171.6|5
1638424270000|2021-12-02 05:51:10|2172|2171.7|2171.5|2171.2|2172|2171.7|2171.5|2171.2|2
1638424280000|2021-12-02 05:51:20|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|2
1638424290000|2021-12-02 05:51:30|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.4|2171.1|2
1638424300000|2021-12-02 05:51:40|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|1
1638424310000|2021-12-02 05:51:50|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2171.4|2171.1|3
1638424320000|2021-12-02 05:52:00|2171.7|2171.4|2171.6|2171.3|2171.7|2171.4|2171.6|2171.3|1
1638424330000|2021-12-02 05:52:10|2171.7|2171.4|2171.9|2171.6|2171.9|2171.6|2171.7|2171.4|0
1638424360000|2021-12-02 05:52:40|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.7|2171.4|3
1638424370000|2021-12-02 05:52:50|||||||||1
1638424390000|2021-12-02 05:53:10|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.8|2171.5|2
1638424400000|2021-12-02 05:53:20|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|2
1638424410000|2021-12-02 05:53:30|2171.9|2171.6|2172|2171.7|2172.1|2171.8|2171.9|2171.6|3
1638424420000|2021-12-02 05:53:40|2172.1|2171.8|2171.4|2171.1|2172.1|2171.8|2171.4|2171.1|7
1638424430000|2021-12-02 05:53:50|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|4
1638424440000|2021-12-02 05:54:00|2172|2171.7|2171.6|2171.3|2172|2171.7|2171.6|2171.3|2
1638424450000|2021-12-02 05:54:10|2171.7|2171.4|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|0
1638424460000|2021-12-02 05:54:20|2171.9|2171.6|2171.5|2171.2|2171.9|2171.6|2171.4|2171.1|6
1638424470000|2021-12-02 05:54:30|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2171.4|2171.1|0
1638424480000|2021-12-02 05:54:40|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.5|2171.2|0
1638424490000|2021-12-02 05:54:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1638424500000|2021-12-02 05:55:00|2171.5|2171.2|2171.2|2170.9|2171.5|2171.2|2171.2|2170.9|1
1638424510000|2021-12-02 05:55:10|2171.1|2170.8|2171.1|2170.8|2171.3|2171|2171.1|2170.8|10
1638424520000|2021-12-02 05:55:20|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.1|2170.8|0
1638424530000|2021-12-02 05:55:30|2171.1|2170.8|2170.9|2170.6|2171.1|2170.8|2170.9|2170.6|4
1638424540000|2021-12-02 05:55:40|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1638424550000|2021-12-02 05:55:50|2170.6|2170.3|2170.9|2170.6|2170.9|2170.6|2170.6|2170.3|4
1638424560000|2021-12-02 05:56:00|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|0
1638424570000|2021-12-02 05:56:10|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|0
1638424580000|2021-12-02 05:56:20|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|1
1638424590000|2021-12-02 05:56:30|||||||||1
1638424600000|2021-12-02 05:56:40|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|2
1638424610000|2021-12-02 05:56:50|2171.1|2170.8|2171.1|2170.8|2171.3|2171|2171.1|2170.8|2
1638424620000|2021-12-02 05:57:00|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|0
1638424630000|2021-12-02 05:57:10|2171|2170.7|2171.3|2171|2171.3|2171|2171|2170.7|0
1638424640000|2021-12-02 05:57:20|2171.4|2171.1|2171.3|2171|2171.6|2171.3|2171.3|2171|1
1638424650000|2021-12-02 05:57:30|2171.4|2171.1|2171.5|2171.2|2171.6|2171.3|2171.4|2171.1|1
1638424660000|2021-12-02 05:57:40|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.5|2171.2|0
1638424670000|2021-12-02 05:57:50|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.5|2171.2|0
1638424680000|2021-12-02 05:58:00|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|0
1638424700000|2021-12-02 05:58:20|2171.6|2171.3|2171.6|2171.3|2171.7|2171.4|2171.6|2171.3|0
1638424710000|2021-12-02 05:58:30|2171.7|2171.4|2172.1|2171.8|2172.1|2171.8|2171.7|2171.4|3
1638424720000|2021-12-02 05:58:40|2172.2|2171.9|2172.1|2171.8|2172.3|2172|2171.9|2171.6|3
1638424730000|2021-12-02 05:58:50|2172.2|2171.9|2171.7|2171.4|2172.2|2171.9|2171.7|2171.4|5
1638424740000|2021-12-02 05:59:00|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.8|2171.5|1
1638424750000|2021-12-02 05:59:10|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|0
1638424760000|2021-12-02 05:59:20|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.3|2171|2
1638424770000|2021-12-02 05:59:30|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|0
1638424780000|2021-12-02 05:59:40|2171.3|2171|2171.9|2171.6|2171.9|2171.6|2171.3|2171|3
1638424790000|2021-12-02 05:59:50|2171.8|2171.5|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|0
1638424800000|2021-12-02 06:00:00|2171.6|2171.3|2170.9|2170.6|2171.6|2171.3|2170.9|2170.6|9
1638424810000|2021-12-02 06:00:10|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.3|2170|10
1638424820000|2021-12-02 06:00:20|2170.2|2169.9|2170.7|2170.4|2170.7|2170.4|2170.2|2169.9|3
1638424830000|2021-12-02 06:00:30|2170.9|2170.6|2170.7|2170.4|2170.9|2170.6|2170.6|2170.3|1
1638424840000|2021-12-02 06:00:40|2170.6|2170.3|2171.2|2170.9|2171.2|2170.9|2170.6|2170.3|8
1638424850000|2021-12-02 06:00:50|2171.1|2170.8|2171|2170.7|2171.1|2170.8|2171|2170.7|0
1638424860000|2021-12-02 06:01:00|2170.8|2170.5|2170.4|2170.1|2170.8|2170.5|2170.3|2170|0
1638424870000|2021-12-02 06:01:10|2170.3|2170|2169.6|2169.3|2170.3|2170|2169.6|2169.3|4
1638424880000|2021-12-02 06:01:20|2169.7|2169.4|2169.8|2169.5|2169.9|2169.6|2169.6|2169.3|1
1638424890000|2021-12-02 06:01:30|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.6|2169.3|1
1638424900000|2021-12-02 06:01:40|2169.8|2169.5|2169.5|2169.2|2169.8|2169.5|2169.3|2169|11
1638424910000|2021-12-02 06:01:50|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|0
1638424920000|2021-12-02 06:02:00|2169.8|2169.5|2170.1|2169.8|2170.3|2170|2169.8|2169.5|3
1638424930000|2021-12-02 06:02:10|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.7|2169.4|1
1638424940000|2021-12-02 06:02:20|2169.8|2169.5|2169.4|2169.1|2169.9|2169.6|2169.4|2169.1|1
1638424950000|2021-12-02 06:02:30|2169.6|2169.3|2169.6|2169.3|2169.9|2169.6|2169.6|2169.3|0
1638424960000|2021-12-02 06:02:40|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|0
1638424970000|2021-12-02 06:02:50|2169.9|2169.6|2170.4|2170.1|2170.4|2170.1|2169.8|2169.5|3
1638424980000|2021-12-02 06:03:00|2170.3|2170|2170.1|2169.8|2170.3|2170|2170.1|2169.8|1
1638424990000|2021-12-02 06:03:10|2170.3|2170|2170.3|2170|2170.7|2170.4|2170.3|2170|4
1638425000000|2021-12-02 06:03:20|2170.5|2170.2|2170.8|2170.5|2170.8|2170.5|2170.3|2170|1
1638425010000|2021-12-02 06:03:30|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|5
1638425030000|2021-12-02 06:03:50|2170.1|2169.8|2170.4|2170.1|2170.4|2170.1|2170|2169.7|4
1638425040000|2021-12-02 06:04:00|2170.3|2170|2170|2169.7|2170.4|2170.1|2170|2169.7|1
1638425050000|2021-12-02 06:04:10|2170.1|2169.8|2169.5|2169.2|2170.5|2170.2|2169.5|2169.2|31
1638425060000|2021-12-02 06:04:20|2169.3|2169|2168.9|2168.6|2169.3|2169|2168.8|2168.5|1
1638425070000|2021-12-02 06:04:30|2168.8|2168.5|2169.6|2169.3|2169.7|2169.4|2168.8|2168.5|10
1638425080000|2021-12-02 06:04:40|2169.5|2169.2|2168.6|2168.3|2169.5|2169.2|2168.6|2168.3|15
1638425100000|2021-12-02 06:05:00|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.7|2168.4|5
1638425110000|2021-12-02 06:05:10|2169.1|2168.8|2169.5|2169.2|2169.6|2169.3|2169.1|2168.8|4
1638425120000|2021-12-02 06:05:20|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.2|2168.9|1
1638425130000|2021-12-02 06:05:30|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169|2168.7|1
1638425150000|2021-12-02 06:05:50|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|2
1638425160000|2021-12-02 06:06:00|2169.1|2168.8|2169.3|2169|2169.3|2169|2169.1|2168.8|2
1638425170000|2021-12-02 06:06:10|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1638425180000|2021-12-02 06:06:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.2|2168.9|5
1638425190000|2021-12-02 06:06:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|5
1638425200000|2021-12-02 06:06:40|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|0
1638425220000|2021-12-02 06:07:00|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|0
1638425230000|2021-12-02 06:07:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|0
1638425240000|2021-12-02 06:07:20|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|2
1638425250000|2021-12-02 06:07:30|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|7
1638425260000|2021-12-02 06:07:40|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|6
1638425270000|2021-12-02 06:07:50|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|2
1638425280000|2021-12-02 06:08:00|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.6|2168.3|15
1638425290000|2021-12-02 06:08:10|2169.1|2168.8|2169.3|2169|2169.3|2169|2169.1|2168.8|0
1638425300000|2021-12-02 06:08:20|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169|2168.7|11
1638425310000|2021-12-02 06:08:30|2169.3|2169|2169.3|2169|2169.3|2169|2169.2|2168.9|0
1638425320000|2021-12-02 06:08:40|2169.2|2168.9|2168.9|2168.6|2169.3|2169|2168.9|2168.6|1
1638425330000|2021-12-02 06:08:50|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|0
1638425340000|2021-12-02 06:09:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|3
1638425350000|2021-12-02 06:09:10|2168.9|2168.6|2168.8|2168.5|2169|2168.7|2168.8|2168.5|2
1638425360000|2021-12-02 06:09:20|2168.9|2168.6|2169.7|2169.4|2169.7|2169.4|2168.9|2168.6|6
1638425370000|2021-12-02 06:09:30|2169.8|2169.5|2169.9|2169.6|2170.1|2169.8|2169.8|2169.5|0
1638425380000|2021-12-02 06:09:40|2169.8|2169.5|2168.8|2168.5|2169.8|2169.5|2168.7|2168.4|61
1638425390000|2021-12-02 06:09:50|2168.7|2168.4|2168|2167.7|2168.7|2168.4|2167.7|2167.4|14
1638425400000|2021-12-02 06:10:00|2167.8|2167.5|2168.6|2168.3|2168.6|2168.3|2167.8|2167.5|9
1638425410000|2021-12-02 06:10:10|2168.5|2168.2|2169|2168.7|2169|2168.7|2168.5|2168.2|5
1638425420000|2021-12-02 06:10:20|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|1
1638425430000|2021-12-02 06:10:30|2169.1|2168.8|2168.8|2168.5|2169.1|2168.8|2168.8|2168.5|2
1638425450000|2021-12-02 06:10:50|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|1
1638425460000|2021-12-02 06:11:00|2168.4|2168.1|2168.1|2167.8|2168.4|2168.1|2168|2167.7|3
1638425470000|2021-12-02 06:11:10|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2168|2167.7|1
1638425480000|2021-12-02 06:11:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.2|2167.9|1
1638425490000|2021-12-02 06:11:30|2168.6|2168.3|2168.8|2168.5|2169|2168.7|2168.6|2168.3|0
1638425500000|2021-12-02 06:11:40|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1638425510000|2021-12-02 06:11:50|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|1
1638425520000|2021-12-02 06:12:00|2168.4|2168.1|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|0
1638425530000|2021-12-02 06:12:10|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|0
1638425540000|2021-12-02 06:12:20|2168.5|2168.2|2169.1|2168.8|2169.1|2168.8|2168.4|2168.1|1
1638425550000|2021-12-02 06:12:30|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|2
1638425560000|2021-12-02 06:12:40|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1638425570000|2021-12-02 06:12:50|2169|2168.7|2169|2168.7|2169.1|2168.8|2169|2168.7|0
1638425580000|2021-12-02 06:13:00|2169.1|2168.8|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|0
1638425590000|2021-12-02 06:13:10|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|0
1638425600000|2021-12-02 06:13:20|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1638425610000|2021-12-02 06:13:30|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|0
1638425620000|2021-12-02 06:13:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|1
1638425630000|2021-12-02 06:13:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1638425640000|2021-12-02 06:14:00|2169.3|2169|2169.8|2169.5|2169.8|2169.5|2169.3|2169|4
1638425650000|2021-12-02 06:14:10|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.5|2169.2|15
1638425660000|2021-12-02 06:14:20|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|2
1638425670000|2021-12-02 06:14:30|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|0
1638425680000|2021-12-02 06:14:40|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|0
1638425690000|2021-12-02 06:14:50|2170|2169.7|2170|2169.7|2170.1|2169.8|2169.8|2169.5|4
1638425700000|2021-12-02 06:15:00|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2169.7|2169.4|7
1638425710000|2021-12-02 06:15:10|2170.1|2169.8|2170.1|2169.8|2170.2|2169.9|2170|2169.7|0
1638425720000|2021-12-02 06:15:20|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|5
1638425730000|2021-12-02 06:15:30|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|0
1638425740000|2021-12-02 06:15:40|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.2|2169.9|2
1638425750000|2021-12-02 06:15:50|2170.3|2170|2170.3|2170|2170.5|2170.2|2170.3|2170|0
1638425760000|2021-12-02 06:16:00|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.1|2169.8|0
1638425770000|2021-12-02 06:16:10|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|0
1638425780000|2021-12-02 06:16:20|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|3
1638425790000|2021-12-02 06:16:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|1
1638425800000|2021-12-02 06:16:40|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|0
1638425810000|2021-12-02 06:16:50|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.2|2169.9|0
1638425820000|2021-12-02 06:17:00|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|0
1638425830000|2021-12-02 06:17:10|2169.9|2169.6|2170|2169.7|2170.1|2169.8|2169.9|2169.6|1
1638425840000|2021-12-02 06:17:20|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|0
1638425850000|2021-12-02 06:17:30|2170.3|2170|2170.3|2170|2170.3|2170|2170.2|2169.9|0
1638425860000|2021-12-02 06:17:40|2170.7|2170.4|2170.6|2170.3|2170.8|2170.5|2170.5|2170.2|0
1638425870000|2021-12-02 06:17:50|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|0
1638425880000|2021-12-02 06:18:00|2170.3|2170|2170.2|2169.9|2170.5|2170.2|2170.2|2169.9|5
1638425890000|2021-12-02 06:18:10|2170.1|2169.8|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|1
1638425900000|2021-12-02 06:18:20|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|0
1638425910000|2021-12-02 06:18:30|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|0
1638425920000|2021-12-02 06:18:40|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.6|2169.3|1
1638425930000|2021-12-02 06:18:50|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|0
1638425940000|2021-12-02 06:19:00|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.4|2169.1|3
1638425950000|2021-12-02 06:19:10|2169.8|2169.5|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|4
1638425960000|2021-12-02 06:19:20|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|0
1638425970000|2021-12-02 06:19:30|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|0
1638425980000|2021-12-02 06:19:40|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1638425990000|2021-12-02 06:19:50|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|0
1638426000000|2021-12-02 06:20:00|2169.7|2169.4|2169.9|2169.6|2170|2169.7|2169.7|2169.4|2
1638426010000|2021-12-02 06:20:10|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|0
1638426020000|2021-12-02 06:20:20|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.9|2169.6|0
1638426030000|2021-12-02 06:20:30|2169.8|2169.5|2169.4|2169.1|2169.8|2169.5|2169.4|2169.1|4
1638426040000|2021-12-02 06:20:40|2169|2168.7|2169|2168.7|2169.1|2168.8|2169|2168.7|3
1638426050000|2021-12-02 06:20:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1638426060000|2021-12-02 06:21:00|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|2
1638426070000|2021-12-02 06:21:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1638426080000|2021-12-02 06:21:20|2168.9|2168.6|2169.5|2169.2|2169.5|2169.2|2168.9|2168.6|3
1638426090000|2021-12-02 06:21:30|2169.7|2169.4|2169|2168.7|2169.7|2169.4|2169|2168.7|5
1638426100000|2021-12-02 06:21:40|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1638426110000|2021-12-02 06:21:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1638426150000|2021-12-02 06:22:30|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|1
1638426170000|2021-12-02 06:22:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1638426180000|2021-12-02 06:23:00|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|0
1638426190000|2021-12-02 06:23:10|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|0
1638426200000|2021-12-02 06:23:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2
1638426210000|2021-12-02 06:23:30|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.4|2168.1|4
1638426220000|2021-12-02 06:23:40|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|0
1638426230000|2021-12-02 06:23:50|2168.3|2168|2168.1|2167.8|2168.3|2168|2168.1|2167.8|7
1638426240000|2021-12-02 06:24:00|2168.2|2167.9|2168.9|2168.6|2168.9|2168.6|2168.2|2167.9|11
1638426250000|2021-12-02 06:24:10|2168.8|2168.5|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|3
1638426260000|2021-12-02 06:24:20|2169|2168.7|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|0
1638426270000|2021-12-02 06:24:30|2169.1|2168.8|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|0
1638426280000|2021-12-02 06:24:40|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1638426290000|2021-12-02 06:24:50|2169.1|2168.8|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|0
1638426300000|2021-12-02 06:25:00|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|2
1638426310000|2021-12-02 06:25:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1638426330000|2021-12-02 06:25:30|2169.1|2168.8|2169.6|2169.3|2169.6|2169.3|2169.1|2168.8|2
1638426340000|2021-12-02 06:25:40|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|0
1638426360000|2021-12-02 06:26:00|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|1
1638426370000|2021-12-02 06:26:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1638426380000|2021-12-02 06:26:20|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|0
1638426390000|2021-12-02 06:26:30|2169.5|2169.2|2169.7|2169.4|2169.7|2169.4|2169.5|2169.2|1
1638426400000|2021-12-02 06:26:40|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|0
1638426410000|2021-12-02 06:26:50|2169.6|2169.3|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|0
1638426420000|2021-12-02 06:27:00|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|4
1638426430000|2021-12-02 06:27:10|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1638426440000|2021-12-02 06:27:20|2169|2168.7|2169|2168.7|2169.1|2168.8|2169|2168.7|0
1638426460000|2021-12-02 06:27:40|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|0
1638426470000|2021-12-02 06:27:50|2169.1|2168.8|2169.1|2168.8|2169.5|2169.2|2169|2168.7|3
1638426480000|2021-12-02 06:28:00|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|0
1638426490000|2021-12-02 06:28:10|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|2
1638426500000|2021-12-02 06:28:20|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1638426520000|2021-12-02 06:28:40|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|0
1638426540000|2021-12-02 06:29:00|2169.5|2169.2|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|0
1638426560000|2021-12-02 06:29:20|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|0
1638426570000|2021-12-02 06:29:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|0
1638426580000|2021-12-02 06:29:40|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|1
1638426590000|2021-12-02 06:29:50|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|0
1638426600000|2021-12-02 06:30:00|2169.9|2169.6|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|1
1638426620000|2021-12-02 06:30:20|2170|2169.7|2170|2169.7|2170.1|2169.8|2170|2169.7|0
1638426630000|2021-12-02 06:30:30|2170.1|2169.8|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|4
1638426640000|2021-12-02 06:30:40|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|0
1638426650000|2021-12-02 06:30:50|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1638426660000|2021-12-02 06:31:00|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|0
1638426670000|2021-12-02 06:31:10|2169.9|2169.6|2170.4|2170.1|2170.4|2170.1|2169.9|2169.6|3
1638426680000|2021-12-02 06:31:20|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|0
1638426690000|2021-12-02 06:31:30|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2
1638426700000|2021-12-02 06:31:40|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.3|2170|1
1638426710000|2021-12-02 06:31:50|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|1
1638426720000|2021-12-02 06:32:00|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2170.3|2170|0
1638426730000|2021-12-02 06:32:10|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|1
1638426740000|2021-12-02 06:32:20|2170.7|2170.4|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|1
1638426750000|2021-12-02 06:32:30|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|0
1638426760000|2021-12-02 06:32:40|2170.5|2170.2|2170.8|2170.5|2170.8|2170.5|2170.3|2170|1
1638426770000|2021-12-02 06:32:50|2170.7|2170.4|2170.8|2170.5|2170.8|2170.5|2170.7|2170.4|0
1638426780000|2021-12-02 06:33:00|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|0
1638426790000|2021-12-02 06:33:10|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|1
1638426800000|2021-12-02 06:33:20|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|2
1638426810000|2021-12-02 06:33:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|0
1638426820000|2021-12-02 06:33:40|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|1
1638426840000|2021-12-02 06:34:00|2170.2|2169.9|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|0
1638426850000|2021-12-02 06:34:10|2170.5|2170.2|2170.8|2170.5|2170.8|2170.5|2170.5|2170.2|1
1638426860000|2021-12-02 06:34:20|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.6|2170.3|0
1638426870000|2021-12-02 06:34:30|2170.6|2170.3|2171|2170.7|2171|2170.7|2170.6|2170.3|0
1638426880000|2021-12-02 06:34:40|2171.1|2170.8|2171.6|2171.3|2171.6|2171.3|2171|2170.7|9
1638426890000|2021-12-02 06:34:50|2171.7|2171.4|2172.1|2171.8|2172.2|2171.9|2171.7|2171.4|0
1638426910000|2021-12-02 06:35:10|2172.3|2172|2172.9|2172.6|2172.9|2172.6|2172.3|2172|12
1638426920000|2021-12-02 06:35:20|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1638426930000|2021-12-02 06:35:30|2173.1|2172.8|2172.9|2172.6|2173.1|2172.8|2172.8|2172.5|12
1638426940000|2021-12-02 06:35:40|2172.6|2172.3|2173|2172.7|2173.1|2172.8|2172.5|2172.2|51
1638426950000|2021-12-02 06:35:50|2173.2|2172.9|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|9
1638426960000|2021-12-02 06:36:00|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.9|2172.6|4
1638426970000|2021-12-02 06:36:10|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.4|2172.1|12
1638426980000|2021-12-02 06:36:20|2172.5|2172.2|2173|2172.7|2173|2172.7|2172.4|2172.1|3
1638426990000|2021-12-02 06:36:30|2172.9|2172.6|2172.7|2172.4|2173|2172.7|2172.6|2172.3|8
1638427000000|2021-12-02 06:36:40|2172.6|2172.3|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|0
1638427010000|2021-12-02 06:36:50|2172.7|2172.4|2172.2|2171.9|2172.7|2172.4|2172.2|2171.9|8
1638427020000|2021-12-02 06:37:00|2172.3|2172|2172.1|2171.8|2172.3|2172|2172.1|2171.8|3
1638427030000|2021-12-02 06:37:10|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.8|2171.5|0
1638427040000|2021-12-02 06:37:20|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|1
1638427050000|2021-12-02 06:37:30|2172.2|2171.9|2172.5|2172.2|2172.7|2172.4|2172.2|2171.9|1
1638427060000|2021-12-02 06:37:40|2172.6|2172.3|2172.7|2172.4|2172.8|2172.5|2172.6|2172.3|6
1638427070000|2021-12-02 06:37:50|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|0
1638427080000|2021-12-02 06:38:00|2172.7|2172.4|2172.4|2172.1|2172.7|2172.4|2172.4|2172.1|2
1638427100000|2021-12-02 06:38:20|2172.5|2172.2|2172.7|2172.4|2172.7|2172.4|2172.5|2172.2|0
1638427110000|2021-12-02 06:38:30|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|0
1638427120000|2021-12-02 06:38:40|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|1
1638427130000|2021-12-02 06:38:50|2172.8|2172.5|2173.3|2173|2173.3|2173|2172.8|2172.5|12
1638427140000|2021-12-02 06:39:00|2173.5|2173.2|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|3
1638427150000|2021-12-02 06:39:10|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.3|2173|0
1638427160000|2021-12-02 06:39:20|2173.5|2173.2|2173.5|2173.2|2173.6|2173.3|2173.4|2173.1|1
1638427170000|2021-12-02 06:39:30|2173.4|2173.1|2173.4|2173.1|2173.5|2173.2|2173.3|2173|0
1638427180000|2021-12-02 06:39:40|2173.3|2173|2173.2|2172.9|2173.3|2173|2173.1|2172.8|3
1638427190000|2021-12-02 06:39:50|2173.3|2173|2173|2172.7|2173.3|2173|2173|2172.7|5
1638427200000|2021-12-02 06:40:00|2173.2|2172.9|2173.3|2173|2173.3|2173|2173|2172.7|0
1638427210000|2021-12-02 06:40:10|2173.4|2173.1|2173.8|2173.5|2173.8|2173.5|2173.4|2173.1|6
1638427220000|2021-12-02 06:40:20|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.6|2173.3|1
1638427230000|2021-12-02 06:40:30|2173.8|2173.5|2173.3|2173|2173.9|2173.6|2173.3|2173|4
1638427240000|2021-12-02 06:40:40|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|0
1638427250000|2021-12-02 06:40:50|2173|2172.7|2172.8|2172.5|2173|2172.7|2172.8|2172.5|0
1638427260000|2021-12-02 06:41:00|2173.2|2172.9|2173.7|2173.4|2173.8|2173.5|2173.2|2172.9|10
1638427270000|2021-12-02 06:41:10|2173.8|2173.5|2173.3|2173|2173.8|2173.5|2173.3|2173|12
1638427280000|2021-12-02 06:41:20|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.3|2173|0
1638427290000|2021-12-02 06:41:30|2173.5|2173.2|2173.2|2172.9|2173.5|2173.2|2173.2|2172.9|3
1638427300000|2021-12-02 06:41:40|2173.3|2173|2173.5|2173.2|2173.7|2173.4|2173.3|2173|9
1638427310000|2021-12-02 06:41:50|2173.3|2173|2172.5|2172.2|2173.3|2173|2172.5|2172.2|17
1638427320000|2021-12-02 06:42:00|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|1
1638427330000|2021-12-02 06:42:10|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2171.8|2171.5|8
1638427340000|2021-12-02 06:42:20|2172.3|2172|2172.2|2171.9|2172.3|2172|2172.2|2171.9|0
1638427350000|2021-12-02 06:42:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172|2171.7|0
1638427360000|2021-12-02 06:42:40|2172.3|2172|2173|2172.7|2173|2172.7|2172.2|2171.9|10
1638427370000|2021-12-02 06:42:50|2172.9|2172.6|2173.5|2173.2|2173.5|2173.2|2172.9|2172.6|9
1638427380000|2021-12-02 06:43:00|2173.4|2173.1|2173.6|2173.3|2173.7|2173.4|2173.3|2173|20
1638427390000|2021-12-02 06:43:10|2173.5|2173.2|2173.2|2172.9|2173.5|2173.2|2173.2|2172.9|13
1638427400000|2021-12-02 06:43:20|2173.3|2173|2173.4|2173.1|2173.7|2173.4|2173.2|2172.9|8
1638427410000|2021-12-02 06:43:30|2173.5|2173.2|2173.3|2173|2173.5|2173.2|2173.3|2173|0
1638427420000|2021-12-02 06:43:40|2173.4|2173.1|2173.3|2173|2173.6|2173.3|2173.2|2172.9|6
1638427430000|2021-12-02 06:43:50|2173.4|2173.1|2172.9|2172.6|2173.7|2173.4|2172.3|2172|25
1638427440000|2021-12-02 06:44:00|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.3|2172|32
1638427450000|2021-12-02 06:44:10|2172.8|2172.5|2172.9|2172.6|2172.9|2172.6|2172.8|2172.5|0
1638427460000|2021-12-02 06:44:20|2172.8|2172.5|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|0
1638427470000|2021-12-02 06:44:30|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.8|2172.5|0
1638427480000|2021-12-02 06:44:40|2172.8|2172.5|2173|2172.7|2173.1|2172.8|2172.8|2172.5|4
1638427490000|2021-12-02 06:44:50|2173.1|2172.8|2172.7|2172.4|2173.1|2172.8|2172.7|2172.4|1
1638427500000|2021-12-02 06:45:00|2172.8|2172.5|2172.9|2172.6|2173|2172.7|2172.7|2172.4|1
1638427510000|2021-12-02 06:45:10|2173|2172.7|2173.1|2172.8|2173.2|2172.9|2173|2172.7|1
1638427520000|2021-12-02 06:45:20|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2172.9|2172.6|6
1638427530000|2021-12-02 06:45:30|2173.2|2172.9|2173.9|2173.6|2174|2173.7|2173.2|2172.9|12
1638427540000|2021-12-02 06:45:40|2173.7|2173.4|2173.4|2173.1|2173.7|2173.4|2173.4|2173.1|9
1638427550000|2021-12-02 06:45:50|2173.5|2173.2|2173.9|2173.6|2173.9|2173.6|2173.5|2173.2|1
1638427560000|2021-12-02 06:46:00|2174|2173.7|2174.3|2174|2174.3|2174|2174|2173.7|16
1638427570000|2021-12-02 06:46:10|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|14
1638427580000|2021-12-02 06:46:20|2174.8|2174.5|2175.1|2174.8|2175.3|2175|2174.8|2174.5|11
1638427590000|2021-12-02 06:46:30|2175|2174.7|2175|2174.7|2175.2|2174.9|2174.9|2174.6|5
1638427600000|2021-12-02 06:46:40|2175.1|2174.8|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|8
1638427610000|2021-12-02 06:46:50|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2175|2174.7|9
1638427620000|2021-12-02 06:47:00|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.3|2175|11
1638427630000|2021-12-02 06:47:10|2175.4|2175.1|2175.2|2174.9|2175.5|2175.2|2175.1|2174.8|9
1638427640000|2021-12-02 06:47:20|2175.1|2174.8|2174.4|2174.1|2175.2|2174.9|2174.3|2174|10
1638427650000|2021-12-02 06:47:30|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.5|2174.2|24
1638427660000|2021-12-02 06:47:40|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.7|2174.4|3
1638427670000|2021-12-02 06:47:50|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.8|2174.5|10
1638427680000|2021-12-02 06:48:00|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.5|2174.2|31
1638427690000|2021-12-02 06:48:10|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.3|2174|22
1638427700000|2021-12-02 06:48:20|2174.4|2174.1|2174.4|2174.1|2174.6|2174.3|2174.3|2174|9
1638427710000|2021-12-02 06:48:30|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|4
1638427730000|2021-12-02 06:48:50|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|0
1638427740000|2021-12-02 06:49:00|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|5
1638427750000|2021-12-02 06:49:10|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|0
1638427760000|2021-12-02 06:49:20|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|3
1638427770000|2021-12-02 06:49:30|2174.8|2174.5|2175.3|2175|2175.3|2175|2174.8|2174.5|4
1638427780000|2021-12-02 06:49:40|2175.2|2174.9|2175.4|2175.1|2175.4|2175.1|2175.2|2174.9|2
1638427790000|2021-12-02 06:49:50|2175.6|2175.3|2175.7|2175.4|2175.9|2175.6|2175.6|2175.3|33
1638427800000|2021-12-02 06:50:00|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|2
1638427810000|2021-12-02 06:50:10|2175.5|2175.2|2175.1|2174.8|2175.5|2175.2|2175.1|2174.8|5
1638427820000|2021-12-02 06:50:20|2175.2|2174.9|2175|2174.7|2175.2|2174.9|2174.9|2174.6|6
1638427830000|2021-12-02 06:50:30|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|0
1638427840000|2021-12-02 06:50:40|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|3
1638427850000|2021-12-02 06:50:50|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2
1638427860000|2021-12-02 06:51:00|2174.7|2174.4|2174.8|2174.5|2174.8|2174.5|2174.7|2174.4|3
1638427870000|2021-12-02 06:51:10|2174.9|2174.6|2174.7|2174.4|2175|2174.7|2174.7|2174.4|2
1638427880000|2021-12-02 06:51:20|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.4|2174.1|0
1638427890000|2021-12-02 06:51:30|2174.4|2174.1|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|0
1638427900000|2021-12-02 06:51:40|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|0
1638427910000|2021-12-02 06:51:50|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|1
1638427920000|2021-12-02 06:52:00|2174.6|2174.3|2174.9|2174.6|2175|2174.7|2174.6|2174.3|3
1638427930000|2021-12-02 06:52:10|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.9|2174.6|1
1638427940000|2021-12-02 06:52:20|2175|2174.7|2175|2174.7|2175|2174.7|2174.9|2174.6|0
1638427950000|2021-12-02 06:52:30|2175.2|2174.9|2175.3|2175|2175.3|2175|2175.2|2174.9|4
1638427960000|2021-12-02 06:52:40|2175.2|2174.9|2175|2174.7|2175.2|2174.9|2175|2174.7|1
1638427970000|2021-12-02 06:52:50|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|0
1638427980000|2021-12-02 06:53:00|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|5
1638427990000|2021-12-02 06:53:10|2174.9|2174.6|2174.5|2174.2|2175|2174.7|2174.5|2174.2|5
1638428000000|2021-12-02 06:53:20|2174.6|2174.3|2175|2174.7|2175|2174.7|2174.6|2174.3|3
1638428010000|2021-12-02 06:53:30|2174.9|2174.6|2174.8|2174.5|2175|2174.7|2174.6|2174.3|7
1638428020000|2021-12-02 06:53:40|2174.7|2174.4|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|0
1638428030000|2021-12-02 06:53:50|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|1
1638428040000|2021-12-02 06:54:00|2174.6|2174.3|2174.6|2174.3|2174.7|2174.4|2174.5|2174.2|6
1638428050000|2021-12-02 06:54:10|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1638428060000|2021-12-02 06:54:20|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|4
1638428070000|2021-12-02 06:54:30|2174.5|2174.2|2174.7|2174.4|2175|2174.7|2174.5|2174.2|8
1638428080000|2021-12-02 06:54:40|2174.6|2174.3|2174.9|2174.6|2175|2174.7|2174.6|2174.3|0
1638428090000|2021-12-02 06:54:50|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.9|2174.6|0
1638428100000|2021-12-02 06:55:00|2175|2174.7|2174.6|2174.3|2175|2174.7|2174.6|2174.3|2
1638428110000|2021-12-02 06:55:10|2174.5|2174.2|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|0
1638428120000|2021-12-02 06:55:20|2174.6|2174.3|2174.4|2174.1|2174.6|2174.3|2174.4|2174.1|0
1638428130000|2021-12-02 06:55:30|2174.3|2174|2174.1|2173.8|2174.3|2174|2174|2173.7|3
1638428140000|2021-12-02 06:55:40|2174.2|2173.9|2174.5|2174.2|2174.6|2174.3|2174.2|2173.9|0
1638428150000|2021-12-02 06:55:50|2174.6|2174.3|2175.1|2174.8|2175.1|2174.8|2174.6|2174.3|4
1638428160000|2021-12-02 06:56:00|2175.6|2175.3|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|12
1638428170000|2021-12-02 06:56:10|2175.5|2175.2|2175.6|2175.3|2175.6|2175.3|2175.5|2175.2|1
1638428180000|2021-12-02 06:56:20|2175.5|2175.2|2175|2174.7|2175.5|2175.2|2174.9|2174.6|1
1638428190000|2021-12-02 06:56:30|||||||||1
1638428200000|2021-12-02 06:56:40|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|1
1638428210000|2021-12-02 06:56:50|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.2|2174.9|4
1638428220000|2021-12-02 06:57:00|2175.5|2175.2|2175.9|2175.6|2175.9|2175.6|2175.5|2175.2|2
1638428230000|2021-12-02 06:57:10|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.7|2175.4|2
1638428240000|2021-12-02 06:57:20|2175.7|2175.4|2175.6|2175.3|2175.8|2175.5|2175.5|2175.2|5
1638428250000|2021-12-02 06:57:30|2175.5|2175.2|2175.8|2175.5|2175.9|2175.6|2175.5|2175.2|2
1638428260000|2021-12-02 06:57:40|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.6|2175.3|0
1638428270000|2021-12-02 06:57:50|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.8|2175.5|9
1638428280000|2021-12-02 06:58:00|2176.1|2175.8|2176.5|2176.2|2176.5|2176.2|2176.1|2175.8|18
1638428290000|2021-12-02 06:58:10|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.3|2176|3
1638428300000|2021-12-02 06:58:20|2176.3|2176|2176.6|2176.3|2176.6|2176.3|2176.3|2176|7
1638428310000|2021-12-02 06:58:30|2176.5|2176.2|2176.6|2176.3|2176.7|2176.4|2176.5|2176.2|4
1638428330000|2021-12-02 06:58:50|2176.5|2176.2|2179.1|2178.8|2180.2|2179.9|2176.4|2176.1|298
1638428340000|2021-12-02 06:59:00|2179.2|2178.9|2177.5|2177.2|2179.6|2179.3|2177.5|2177.2|113
1638428350000|2021-12-02 06:59:10|2177.8|2177.5|2179.7|2179.4|2179.7|2179.4|2177.7|2177.4|47
1638428360000|2021-12-02 06:59:20|2179.2|2178.9|2179.2|2178.9|2179.6|2179.3|2178.6|2178.3|38
1638428370000|2021-12-02 06:59:30|2179.1|2178.8|2178.6|2178.3|2179.2|2178.9|2178.6|2178.3|8
1638428380000|2021-12-02 06:59:40|2178.7|2178.4|2179.2|2178.9|2179.2|2178.9|2178.7|2178.4|4
1638428390000|2021-12-02 06:59:50|2179.1|2178.8|2179.5|2179.2|2179.7|2179.4|2179.1|2178.8|9
1638428400000|2021-12-02 07:00:00|2179.6|2179.3|2180.5|2180.2|2180.5|2180.2|2179.6|2179.3|12
1638428410000|2021-12-02 07:00:10|2180.4|2180.1|2180|2179.7|2180.6|2180.3|2180|2179.7|26
1638428420000|2021-12-02 07:00:20|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|8
1638428430000|2021-12-02 07:00:30|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.3|2179|7
1638428440000|2021-12-02 07:00:40|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|16
1638428450000|2021-12-02 07:00:50|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|39
1638428460000|2021-12-02 07:01:00|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|87
1638428470000|2021-12-02 07:01:10|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|9
1638428480000|2021-12-02 07:01:20|2179.7|2179.4|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|10
1638428490000|2021-12-02 07:01:30|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|37
1638428500000|2021-12-02 07:01:40|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|59
1638428510000|2021-12-02 07:01:50|2179.7|2179.4|2178.9|2178.6|2179.7|2179.4|2178.8|2178.5|10
1638428520000|2021-12-02 07:02:00|2179|2178.7|2178.3|2178|2179.3|2179|2178.3|2178|12
1638428530000|2021-12-02 07:02:10|2178.2|2177.9|2178.5|2178.2|2178.6|2178.3|2178|2177.7|14
1638428540000|2021-12-02 07:02:20|2178.3|2178|2178.2|2177.9|2178.4|2178.1|2178.1|2177.8|6
1638428550000|2021-12-02 07:02:30|2178.3|2178|2178.6|2178.3|2178.7|2178.4|2178.3|2178|2
1638428560000|2021-12-02 07:02:40|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.3|2178|3
1638428570000|2021-12-02 07:02:50|2178.2|2177.9|2178.6|2178.3|2178.6|2178.3|2178.2|2177.9|12
1638428580000|2021-12-02 07:03:00|2178.7|2178.4|2179.1|2178.8|2179.2|2178.9|2178.7|2178.4|10
1638428590000|2021-12-02 07:03:10|2179.2|2178.9|2179.3|2179|2179.4|2179.1|2179.2|2178.9|3
1638428600000|2021-12-02 07:03:20|2179.4|2179.1|2179.7|2179.4|2179.8|2179.5|2179.4|2179.1|13
1638428610000|2021-12-02 07:03:30|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|23
1638428620000|2021-12-02 07:03:40|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|20
1638428630000|2021-12-02 07:03:50|2180|2179.7|2180.1|2179.8|2180.4|2180.1|2179.9|2179.6|15
1638428640000|2021-12-02 07:04:00|2180|2179.7|2180.4|2180.1|2180.4|2180.1|2180|2179.7|5
1638428650000|2021-12-02 07:04:10|2180.2|2179.9|2179.6|2179.3|2180.3|2180|2179.6|2179.3|21
1638428660000|2021-12-02 07:04:20|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|4
1638428670000|2021-12-02 07:04:30|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2179.1|2178.8|8
1638428680000|2021-12-02 07:04:40|2179.1|2178.8|2179.3|2179|2179.4|2179.1|2179.1|2178.8|9
1638428690000|2021-12-02 07:04:50|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.3|2179|10
1638428700000|2021-12-02 07:05:00|2179.4|2179.1|2179.3|2179|2179.5|2179.2|2179.2|2178.9|10
1638428710000|2021-12-02 07:05:10|2179.2|2178.9|2179.2|2178.9|2179.4|2179.1|2179|2178.7|5
1638428720000|2021-12-02 07:05:20|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2179|2178.7|4
1638428730000|2021-12-02 07:05:30|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.2|2178.9|24
1638428740000|2021-12-02 07:05:40|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|3
1638428750000|2021-12-02 07:05:50|2179.6|2179.3|2180|2179.7|2180.1|2179.8|2179.6|2179.3|3
1638428760000|2021-12-02 07:06:00|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2179.6|2179.3|5
1638428770000|2021-12-02 07:06:10|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.6|2179.3|6
1638428780000|2021-12-02 07:06:20|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|2
1638428790000|2021-12-02 07:06:30|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|2
1638428800000|2021-12-02 07:06:40|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2180|2179.7|24
1638428810000|2021-12-02 07:06:50|2180.3|2180|2180.7|2180.4|2180.7|2180.4|2180.3|2180|10
1638428820000|2021-12-02 07:07:00|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.8|2180.5|99
1638428830000|2021-12-02 07:07:10|2180.8|2180.5|2180.9|2180.6|2181|2180.7|2180.5|2180.2|34
1638428840000|2021-12-02 07:07:20|2181.1|2180.8|2180.6|2180.3|2181.1|2180.8|2180.6|2180.3|89
1638428850000|2021-12-02 07:07:30|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.7|2180.4|8
1638428860000|2021-12-02 07:07:40|2180.9|2180.6|2181.1|2180.8|2181.1|2180.8|2180.8|2180.5|38
1638428870000|2021-12-02 07:07:50|2181|2180.7|2180.5|2180.2|2181.1|2180.8|2180.5|2180.2|17
1638428880000|2021-12-02 07:08:00|2180.4|2180.1|2180.5|2180.2|2180.6|2180.3|2180.3|2180|20
1638428890000|2021-12-02 07:08:10|2180.4|2180.1|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|4
1638428900000|2021-12-02 07:08:20|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|11
1638428910000|2021-12-02 07:08:30|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.3|2180|3
1638428920000|2021-12-02 07:08:40|2180.5|2180.2|2180.1|2179.8|2180.5|2180.2|2180.1|2179.8|4
1638428930000|2021-12-02 07:08:50|2180|2179.7|2179.6|2179.3|2180|2179.7|2179.3|2179|4
1638428940000|2021-12-02 07:09:00|2179.5|2179.2|2179.8|2179.5|2179.8|2179.5|2179.4|2179.1|5
1638428950000|2021-12-02 07:09:10|2179.9|2179.6|2179.6|2179.3|2179.9|2179.6|2179.5|2179.2|3
1638428960000|2021-12-02 07:09:20|2179.1|2178.8|2178.6|2178.3|2179.1|2178.8|2178.3|2178|8
1638428970000|2021-12-02 07:09:30|2178.5|2178.2|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|6
1638428980000|2021-12-02 07:09:40|2177.9|2177.6|2177.9|2177.6|2178.6|2178.3|2177.9|2177.6|8
1638428990000|2021-12-02 07:09:50|2177.8|2177.5|2177.5|2177.2|2177.9|2177.6|2177.5|2177.2|11
1638429000000|2021-12-02 07:10:00|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.6|2177.3|5
1638429010000|2021-12-02 07:10:10|2177.7|2177.4|2178|2177.7|2178|2177.7|2177.7|2177.4|4
1638429020000|2021-12-02 07:10:20|2177.9|2177.6|2177.4|2177.1|2177.9|2177.6|2177.4|2177.1|4
1638429030000|2021-12-02 07:10:30|2177.3|2177|2177.7|2177.4|2177.9|2177.6|2177.1|2176.8|7
1638429040000|2021-12-02 07:10:40|2177.9|2177.6|2177.2|2176.9|2177.9|2177.6|2177.2|2176.9|5
1638429050000|2021-12-02 07:10:50|2176.9|2176.6|2177.5|2177.2|2177.6|2177.3|2176.9|2176.6|4
1638429060000|2021-12-02 07:11:00|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.3|2177|3
1638429070000|2021-12-02 07:11:10|2177.7|2177.4|2177.1|2176.8|2177.7|2177.4|2176.9|2176.6|3
1638429080000|2021-12-02 07:11:20|2177.2|2176.9|2176.7|2176.4|2177.2|2176.9|2176.7|2176.4|5
1638429090000|2021-12-02 07:11:30|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.5|2176.2|3
1638429100000|2021-12-02 07:11:40|2176.8|2176.5|2177.1|2176.8|2177.4|2177.1|2176.8|2176.5|7
1638429110000|2021-12-02 07:11:50|2176.8|2176.5|2176.6|2176.3|2176.8|2176.5|2176.5|2176.2|6
1638429120000|2021-12-02 07:12:00|2176.7|2176.4|2176.6|2176.3|2177|2176.7|2176.6|2176.3|1
1638429130000|2021-12-02 07:12:10|2176.5|2176.2|2177.5|2177.2|2177.6|2177.3|2176.1|2175.8|9
1638429140000|2021-12-02 07:12:20|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.2|2176.9|3
1638429150000|2021-12-02 07:12:30|2177.4|2177.1|2177.8|2177.5|2178|2177.7|2177.4|2177.1|4
1638429160000|2021-12-02 07:12:40|2177.9|2177.6|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|1
1638429170000|2021-12-02 07:12:50|2178|2177.7|2177.4|2177.1|2178|2177.7|2177.4|2177.1|4
1638429180000|2021-12-02 07:13:00|2177.7|2177.4|2177|2176.7|2177.7|2177.4|2177|2176.7|2
1638429190000|2021-12-02 07:13:10|2177.1|2176.8|2177.4|2177.1|2177.6|2177.3|2176.8|2176.5|4
1638429200000|2021-12-02 07:13:20|2177.5|2177.2|2176.9|2176.6|2177.5|2177.2|2176.9|2176.6|1
1638429210000|2021-12-02 07:13:30|2176.8|2176.5|2177.3|2177|2177.3|2177|2176.8|2176.5|1
1638429220000|2021-12-02 07:13:40|2177.4|2177.1|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|2
1638429230000|2021-12-02 07:13:50|2177.3|2177|2176.9|2176.6|2177.4|2177.1|2176.9|2176.6|3
1638429240000|2021-12-02 07:14:00|2176.8|2176.5|2176.7|2176.4|2176.8|2176.5|2176.6|2176.3|2
1638429250000|2021-12-02 07:14:10|2176.6|2176.3|2176.4|2176.1|2176.6|2176.3|2176.4|2176.1|0
1638429260000|2021-12-02 07:14:20|2176.5|2176.2|2176.4|2176.1|2176.7|2176.4|2176.4|2176.1|1
1638429270000|2021-12-02 07:14:30|2176.7|2176.4|2176.9|2176.6|2176.9|2176.6|2176.5|2176.2|3
1638429280000|2021-12-02 07:14:40|2176.8|2176.5|2178.1|2177.8|2178.4|2178.1|2176.8|2176.5|87
1638429290000|2021-12-02 07:14:50|||||||||2
1638429300000|2021-12-02 07:15:00|2178.3|2178|2178.4|2178.1|2178.8|2178.5|2178.3|2178|5
1638429310000|2021-12-02 07:15:10|2178.3|2178|2177.9|2177.6|2178.5|2178.2|2177.9|2177.6|6
1638429320000|2021-12-02 07:15:20|2178|2177.7|2177.7|2177.4|2178.2|2177.9|2177.6|2177.3|7
1638429330000|2021-12-02 07:15:30|2177.6|2177.3|2177.5|2177.2|2177.8|2177.5|2177.4|2177.1|7
1638429340000|2021-12-02 07:15:40|2177.4|2177.1|2178|2177.7|2178|2177.7|2177.2|2176.9|11
1638429350000|2021-12-02 07:15:50|2177.9|2177.6|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|5
1638429360000|2021-12-02 07:16:00|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|2
1638429370000|2021-12-02 07:16:10|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.6|2177.3|4
1638429380000|2021-12-02 07:16:20|2177.8|2177.5|2177.7|2177.4|2178|2177.7|2177.7|2177.4|5
1638429390000|2021-12-02 07:16:30|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|1
1638429400000|2021-12-02 07:16:40|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|2
1638429410000|2021-12-02 07:16:50|2177.4|2177.1|2177.1|2176.8|2177.4|2177.1|2177.1|2176.8|0
1638429420000|2021-12-02 07:17:00|2177|2176.7|2177.1|2176.8|2177.1|2176.8|2177|2176.7|0
1638429430000|2021-12-02 07:17:10|2177|2176.7|2176.6|2176.3|2177.1|2176.8|2176.5|2176.2|3
1638429440000|2021-12-02 07:17:20|2176.1|2175.8|2176.3|2176|2176.4|2176.1|2175.9|2175.6|4
1638429450000|2021-12-02 07:17:30|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|3
1638429460000|2021-12-02 07:17:40|2176.1|2175.8|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|0
1638429470000|2021-12-02 07:17:50|2175.8|2175.5|2175.9|2175.6|2176.2|2175.9|2175.8|2175.5|2
1638429480000|2021-12-02 07:18:00|2175.8|2175.5|2175.5|2175.2|2175.9|2175.6|2175.5|2175.2|2
1638429490000|2021-12-02 07:18:10|2175.6|2175.3|2175|2174.7|2175.7|2175.4|2175|2174.7|20
1638429500000|2021-12-02 07:18:20|2175.1|2174.8|2175.7|2175.4|2175.8|2175.5|2174.8|2174.5|10
1638429510000|2021-12-02 07:18:30|2175.6|2175.3|2175.2|2174.9|2175.7|2175.4|2175.2|2174.9|3
1638429520000|2021-12-02 07:18:40|2175.3|2175|2175.3|2175|2175.6|2175.3|2175.2|2174.9|1
1638429530000|2021-12-02 07:18:50|2175.2|2174.9|2174.6|2174.3|2175.3|2175|2174.5|2174.2|4
1638429540000|2021-12-02 07:19:00|2174.7|2174.4|2174.7|2174.4|2174.9|2174.6|2174.5|2174.2|5
1638429550000|2021-12-02 07:19:10|2174.5|2174.2|2173.6|2173.3|2174.5|2174.2|2173.5|2173.2|57
1638429560000|2021-12-02 07:19:20|2173.7|2173.4|2173.8|2173.5|2174.4|2174.1|2173.7|2173.4|32
1638429570000|2021-12-02 07:19:30|2173.9|2173.6|2174.5|2174.2|2174.6|2174.3|2173.9|2173.6|2
1638429580000|2021-12-02 07:19:40|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|5
1638429590000|2021-12-02 07:19:50|2174.6|2174.3|2175|2174.7|2175|2174.7|2174.3|2174|20
1638429600000|2021-12-02 07:20:00|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.8|2174.5|4
1638429610000|2021-12-02 07:20:10|2175|2174.7|2174.9|2174.6|2175.1|2174.8|2174.8|2174.5|5
1638429620000|2021-12-02 07:20:20|2174.8|2174.5|2174.1|2173.8|2174.9|2174.6|2174.1|2173.8|7
1638429630000|2021-12-02 07:20:30|2173.8|2173.5|2174.2|2173.9|2174.2|2173.9|2173.8|2173.5|7
1638429640000|2021-12-02 07:20:40|2174.1|2173.8|2173.8|2173.5|2174.1|2173.8|2173.7|2173.4|1
1638429650000|2021-12-02 07:20:50|2173.9|2173.6|2173.7|2173.4|2173.9|2173.6|2173.5|2173.2|9
1638429660000|2021-12-02 07:21:00|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|2
1638429670000|2021-12-02 07:21:10|2173.5|2173.2|2172.3|2172|2173.5|2173.2|2172|2171.7|24
1638429680000|2021-12-02 07:21:20|2172.4|2172.1|2171.7|2171.4|2172.6|2172.3|2171.7|2171.4|6
1638429690000|2021-12-02 07:21:30|2171.9|2171.6|2171|2170.7|2172.2|2171.9|2170.9|2170.6|11
1638429700000|2021-12-02 07:21:40|2171.1|2170.8|2171.9|2171.6|2171.9|2171.6|2171.1|2170.8|6
1638429710000|2021-12-02 07:21:50|2172|2171.7|2171.7|2171.4|2172.1|2171.8|2171.7|2171.4|1
1638429720000|2021-12-02 07:22:00|2171.8|2171.5|2171.9|2171.6|2172.1|2171.8|2171.6|2171.3|2
1638429730000|2021-12-02 07:22:10|2171.8|2171.5|2172.2|2171.9|2172.2|2171.9|2171.8|2171.5|1
1638429740000|2021-12-02 07:22:20|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.1|2171.8|5
1638429750000|2021-12-02 07:22:30|2172.7|2172.4|2171.4|2171.1|2172.7|2172.4|2171.4|2171.1|4
1638429760000|2021-12-02 07:22:40|2171.5|2171.2|2171.1|2170.8|2171.5|2171.2|2171|2170.7|5
1638429770000|2021-12-02 07:22:50|2171|2170.7|2171.1|2170.8|2171.4|2171.1|2171|2170.7|5
1638429780000|2021-12-02 07:23:00|2171|2170.7|2171.2|2170.9|2171.2|2170.9|2170.9|2170.6|8
1638429790000|2021-12-02 07:23:10|2171.1|2170.8|2171.2|2170.9|2171.2|2170.9|2170.9|2170.6|2
1638429800000|2021-12-02 07:23:20|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2171.1|2170.8|9
1638429810000|2021-12-02 07:23:30|2172.2|2171.9|2172.4|2172.1|2172.5|2172.2|2171.8|2171.5|11
1638429820000|2021-12-02 07:23:40|2172|2171.7|2172.2|2171.9|2172.7|2172.4|2172|2171.7|11
1638429830000|2021-12-02 07:23:50|2172.1|2171.8|2171.7|2171.4|2172.1|2171.8|2171.6|2171.3|3
1638429840000|2021-12-02 07:24:00|2171.9|2171.6|2172.1|2171.8|2172.3|2172|2171.9|2171.6|7
1638429850000|2021-12-02 07:24:10|2171.9|2171.6|2171.9|2171.6|2172|2171.7|2171.9|2171.6|2
1638429860000|2021-12-02 07:24:20|2172|2171.7|2171|2170.7|2172.1|2171.8|2170.8|2170.5|18
1638429870000|2021-12-02 07:24:30|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|1
1638429880000|2021-12-02 07:24:40|2171|2170.7|2171.1|2170.8|2171.3|2171|2170.9|2170.6|13
1638429890000|2021-12-02 07:24:50|2171.4|2171.1|2171.1|2170.8|2171.4|2171.1|2171|2170.7|10
1638429900000|2021-12-02 07:25:00|2170.6|2170.3|2170.8|2170.5|2170.9|2170.6|2170.5|2170.2|6
1638429910000|2021-12-02 07:25:10|2170.9|2170.6|2170.8|2170.5|2171.4|2171.1|2170.8|2170.5|3
1638429920000|2021-12-02 07:25:20|2170.9|2170.6|2172.5|2172.2|2172.7|2172.4|2170.9|2170.6|6
1638429930000|2021-12-02 07:25:30|2172.6|2172.3|2172.3|2172|2173|2172.7|2172.1|2171.8|4
1638429940000|2021-12-02 07:25:40|2172.5|2172.2|2172.2|2171.9|2172.6|2172.3|2172.1|2171.8|0
1638429950000|2021-12-02 07:25:50|2172.1|2171.8|2172.6|2172.3|2172.6|2172.3|2172.1|2171.8|0
1638429960000|2021-12-02 07:26:00|2172.7|2172.4|2172|2171.7|2173|2172.7|2172|2171.7|6
1638429970000|2021-12-02 07:26:10|2171.9|2171.6|2171.3|2171|2171.9|2171.6|2171|2170.7|10
1638429980000|2021-12-02 07:26:20|2171.2|2170.9|2170.6|2170.3|2171.2|2170.9|2170.6|2170.3|3
1638429990000|2021-12-02 07:26:30|2170.4|2170.1|2171|2170.7|2171|2170.7|2170.3|2170|7
1638430000000|2021-12-02 07:26:40|2170.9|2170.6|2170.9|2170.6|2171.2|2170.9|2170.9|2170.6|2
1638430010000|2021-12-02 07:26:50|2170.8|2170.5|2170.6|2170.3|2170.8|2170.5|2170.6|2170.3|1
1638430020000|2021-12-02 07:27:00|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|3
1638430030000|2021-12-02 07:27:10|2171|2170.7|2170.9|2170.6|2171.1|2170.8|2170.8|2170.5|0
1638430040000|2021-12-02 07:27:20|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|0
1638430050000|2021-12-02 07:27:30|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|0
1638430060000|2021-12-02 07:27:40|2170.9|2170.6|2170.6|2170.3|2170.9|2170.6|2170.5|2170.2|0
1638430070000|2021-12-02 07:27:50|2170.5|2170.2|2170.7|2170.4|2170.9|2170.6|2170.5|2170.2|0
1638430080000|2021-12-02 07:28:00|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.1|2170.8|1
1638430090000|2021-12-02 07:28:10|2171.2|2170.9|2171.2|2170.9|2171.3|2171|2171.2|2170.9|0
1638430100000|2021-12-02 07:28:20|2171.3|2171|2171.3|2171|2171.7|2171.4|2171.2|2170.9|4
1638430110000|2021-12-02 07:28:30|2171.4|2171.1|2171.7|2171.4|2172|2171.7|2171.4|2171.1|3
1638430120000|2021-12-02 07:28:40|2171.3|2171|2169.9|2169.6|2171.3|2171|2169.6|2169.3|22
1638430130000|2021-12-02 07:28:50|2169.8|2169.5|2169.5|2169.2|2170.4|2170.1|2169.5|2169.2|13
1638430140000|2021-12-02 07:29:00|2169|2168.7|2169.1|2168.8|2170.2|2169.9|2169|2168.7|17
1638430150000|2021-12-02 07:29:10|2169.2|2168.9|2168.2|2167.9|2169.2|2168.9|2168.2|2167.9|5
1638430160000|2021-12-02 07:29:20|2168.3|2168|2168.9|2168.6|2168.9|2168.6|2168.2|2167.9|0
1638430170000|2021-12-02 07:29:30|2168.8|2168.5|2167.9|2167.6|2168.9|2168.6|2167.9|2167.6|3
1638430180000|2021-12-02 07:29:40|2167.8|2167.5|2166.3|2166|2168.1|2167.8|2166.2|2165.9|43
1638430190000|2021-12-02 07:29:50|2166.5|2166.2|2167.7|2167.4|2167.8|2167.5|2166.5|2166.2|19
1638430200000|2021-12-02 07:30:00|2167.8|2167.5|2167.9|2167.6|2168.1|2167.8|2166.6|2166.3|18
1638430210000|2021-12-02 07:30:10|2168|2167.7|2168.7|2168.4|2168.7|2168.4|2168|2167.7|15
1638430220000|2021-12-02 07:30:20|2169|2168.7|2168.3|2168|2169|2168.7|2168.1|2167.8|10
1638430230000|2021-12-02 07:30:30|2168.2|2167.9|2168.1|2167.8|2169|2168.7|2168.1|2167.8|6
1638430240000|2021-12-02 07:30:40|2168.3|2168|2168.9|2168.6|2169|2168.7|2168.3|2168|8
1638430250000|2021-12-02 07:30:50|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|3
1638430260000|2021-12-02 07:31:00|2168.9|2168.6|2167.9|2167.6|2168.9|2168.6|2167.7|2167.4|2
1638430270000|2021-12-02 07:31:10|2168.1|2167.8|2168.9|2168.6|2169.3|2169|2168.1|2167.8|5
1638430280000|2021-12-02 07:31:20|2169.1|2168.8|2169.3|2169|2169.3|2169|2168.9|2168.6|4
1638430290000|2021-12-02 07:31:30|2169.4|2169.1|2168.9|2168.6|2169.5|2169.2|2168.9|2168.6|5
1638430300000|2021-12-02 07:31:40|2169|2168.7|2168.6|2168.3|2169.1|2168.8|2168.6|2168.3|4
1638430310000|2021-12-02 07:31:50|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.8|2168.5|3
1638430320000|2021-12-02 07:32:00|2169.2|2168.9|2169.6|2169.3|2169.6|2169.3|2169|2168.7|10
1638430330000|2021-12-02 07:32:10|2169.7|2169.4|2168.8|2168.5|2169.9|2169.6|2168.8|2168.5|12
1638430340000|2021-12-02 07:32:20|2168.6|2168.3|2169.4|2169.1|2169.4|2169.1|2168.6|2168.3|7
1638430350000|2021-12-02 07:32:30|2169.6|2169.3|2169.3|2169|2169.7|2169.4|2169.2|2168.9|10
1638430360000|2021-12-02 07:32:40|2169.2|2168.9|2169.3|2169|2169.4|2169.1|2168.4|2168.1|6
1638430370000|2021-12-02 07:32:50|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|1
1638430380000|2021-12-02 07:33:00|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.5|2168.2|1
1638430390000|2021-12-02 07:33:10|2169.2|2168.9|2169|2168.7|2169.2|2168.9|2168.9|2168.6|5
1638430400000|2021-12-02 07:33:20|2169.1|2168.8|2168.8|2168.5|2169.1|2168.8|2168.8|2168.5|2
1638430410000|2021-12-02 07:33:30|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|1
1638430420000|2021-12-02 07:33:40|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168|2167.7|2
1638430430000|2021-12-02 07:33:50|2168.1|2167.8|2167.6|2167.3|2168.3|2168|2167.2|2166.9|26
1638430440000|2021-12-02 07:34:00|2167.7|2167.4|2168.1|2167.8|2168.4|2168.1|2167.6|2167.3|6
1638430450000|2021-12-02 07:34:10|2168.2|2167.9|2168.2|2167.9|2168.5|2168.2|2167.7|2167.4|5
1638430460000|2021-12-02 07:34:20|2168.4|2168.1|2168.7|2168.4|2168.9|2168.6|2168.1|2167.8|8
1638430470000|2021-12-02 07:34:30|2168.9|2168.6|2168.3|2168|2169|2168.7|2168.3|2168|7
1638430480000|2021-12-02 07:34:40|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2168|2167.7|1
1638430490000|2021-12-02 07:34:50|2168.1|2167.8|2167.4|2167.1|2168.1|2167.8|2167.2|2166.9|0
1638430500000|2021-12-02 07:35:00|2167.6|2167.3|2167.6|2167.3|2168.1|2167.8|2167.6|2167.3|1
1638430510000|2021-12-02 07:35:10|2167.7|2167.4|2167.7|2167.4|2167.9|2167.6|2167.5|2167.2|1
1638430520000|2021-12-02 07:35:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1638430530000|2021-12-02 07:35:30|2167.9|2167.6|2168.1|2167.8|2168.4|2168.1|2167.8|2167.5|12
1638430540000|2021-12-02 07:35:40|2168.2|2167.9|2169|2168.7|2169.1|2168.8|2168.1|2167.8|2
1638430550000|2021-12-02 07:35:50|2168.8|2168.5|2168.3|2168|2168.9|2168.6|2168.3|2168|2
1638430560000|2021-12-02 07:36:00|2168.4|2168.1|2169.1|2168.8|2169.1|2168.8|2168.3|2168|2
1638430570000|2021-12-02 07:36:10|2169.5|2169.2|2169|2168.7|2169.5|2169.2|2168.9|2168.6|5
1638430580000|2021-12-02 07:36:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|2
1638430590000|2021-12-02 07:36:30|2169.1|2168.8|2169.1|2168.8|2169.3|2169|2169.1|2168.8|2
1638430600000|2021-12-02 07:36:40|2169.2|2168.9|2169.4|2169.1|2169.5|2169.2|2169.1|2168.8|7
1638430610000|2021-12-02 07:36:50|2169.3|2169|2169.5|2169.2|2169.8|2169.5|2169.3|2169|12
1638430620000|2021-12-02 07:37:00|2169.8|2169.5|2169.6|2169.3|2170|2169.7|2169.6|2169.3|1
1638430630000|2021-12-02 07:37:10|2169.7|2169.4|2169.7|2169.4|2169.9|2169.6|2169.6|2169.3|0
1638430640000|2021-12-02 07:37:20|2169.9|2169.6|2169.8|2169.5|2170|2169.7|2169.8|2169.5|0
1638430650000|2021-12-02 07:37:30|2169.9|2169.6|2170.1|2169.8|2170.2|2169.9|2169.9|2169.6|2
1638430660000|2021-12-02 07:37:40|2170|2169.7|2170.3|2170|2170.3|2170|2169.9|2169.6|4
1638430670000|2021-12-02 07:37:50|2170.1|2169.8|2170|2169.7|2170.2|2169.9|2170|2169.7|2
1638430680000|2021-12-02 07:38:00|2169.9|2169.6|2170.8|2170.5|2170.8|2170.5|2169.9|2169.6|7
1638430690000|2021-12-02 07:38:10|2170.7|2170.4|2171|2170.7|2171.2|2170.9|2170.7|2170.4|14
1638430700000|2021-12-02 07:38:20|2171.2|2170.9|2170.6|2170.3|2171.2|2170.9|2170.4|2170.1|1
1638430710000|2021-12-02 07:38:30|2170.9|2170.6|2170.6|2170.3|2170.9|2170.6|2170.5|2170.2|1
1638430720000|2021-12-02 07:38:40|2170.7|2170.4|2170.8|2170.5|2170.9|2170.6|2170.7|2170.4|3
1638430730000|2021-12-02 07:38:50|2170.7|2170.4|2170.4|2170.1|2170.7|2170.4|2170.3|2170|1
1638430740000|2021-12-02 07:39:00|2170.5|2170.2|2171.1|2170.8|2171.7|2171.4|2170.5|2170.2|3
1638430750000|2021-12-02 07:39:10|2171.2|2170.9|2170.6|2170.3|2171.2|2170.9|2170.6|2170.3|3
1638430760000|2021-12-02 07:39:20|2170.5|2170.2|2171|2170.7|2171|2170.7|2170.5|2170.2|10
1638430770000|2021-12-02 07:39:30|2171.1|2170.8|2171.6|2171.3|2172.2|2171.9|2171|2170.7|7
1638430780000|2021-12-02 07:39:40|2171.5|2171.2|2171.1|2170.8|2171.5|2171.2|2170.9|2170.6|5
1638430790000|2021-12-02 07:39:50|2171.2|2170.9|2171.2|2170.9|2171.4|2171.1|2171|2170.7|2
1638430800000|2021-12-02 07:40:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2170.4|2170.1|3
1638430810000|2021-12-02 07:40:10|2170.9|2170.6|2171.2|2170.9|2171.2|2170.9|2170.9|2170.6|5
1638430820000|2021-12-02 07:40:20|2171.3|2171|2170.9|2170.6|2171.4|2171.1|2170.1|2169.8|4
1638430830000|2021-12-02 07:40:30|2171.1|2170.8|2171.2|2170.9|2171.3|2171|2170.7|2170.4|2
1638430840000|2021-12-02 07:40:40|2171.1|2170.8|2170.2|2169.9|2171.2|2170.9|2170.2|2169.9|7
1638430850000|2021-12-02 07:40:50|2170.3|2170|2170.2|2169.9|2170.4|2170.1|2170|2169.7|1
1638430860000|2021-12-02 07:41:00|2170.4|2170.1|2170.3|2170|2170.6|2170.3|2170.1|2169.8|3
1638430870000|2021-12-02 07:41:10|2170.4|2170.1|2171.4|2171.1|2171.4|2171.1|2170.4|2170.1|15
1638430880000|2021-12-02 07:41:20|2171.3|2171|2170.8|2170.5|2171.4|2171.1|2170.3|2170|16
1638430890000|2021-12-02 07:41:30|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.3|2170|4
1638430900000|2021-12-02 07:41:40|2170.6|2170.3|2170.4|2170.1|2170.9|2170.6|2170.2|2169.9|4
1638430910000|2021-12-02 07:41:50|2170.3|2170|2170.2|2169.9|2170.3|2170|2169.9|2169.6|0
1638430920000|2021-12-02 07:42:00|2170.1|2169.8|2170|2169.7|2170.2|2169.9|2169.9|2169.6|2
1638430930000|2021-12-02 07:42:10|2169.9|2169.6|2170.3|2170|2170.3|2170|2169.4|2169.1|39
1638430940000|2021-12-02 07:42:20|2170.2|2169.9|2169.8|2169.5|2170.2|2169.9|2169.5|2169.2|4
1638430950000|2021-12-02 07:42:30|2169.6|2169.3|2169.7|2169.4|2169.8|2169.5|2169.5|2169.2|2
1638430960000|2021-12-02 07:42:40|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.7|2169.4|5
1638430970000|2021-12-02 07:42:50|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.6|2169.3|3
1638430980000|2021-12-02 07:43:00|2169.9|2169.6|2169.9|2169.6|2170.1|2169.8|2169.8|2169.5|5
1638430990000|2021-12-02 07:43:10|2170|2169.7|2169.9|2169.6|2170.2|2169.9|2169.8|2169.5|1
1638431000000|2021-12-02 07:43:20|2169.8|2169.5|2169.1|2168.8|2169.9|2169.6|2169|2168.7|4
1638431010000|2021-12-02 07:43:30|2169|2168.7|2169|2168.7|2169.3|2169|2169|2168.7|2
1638431020000|2021-12-02 07:43:40|2169.1|2168.8|2168.8|2168.5|2169.2|2168.9|2168.6|2168.3|6
1638431030000|2021-12-02 07:43:50|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.7|2168.4|4
1638431040000|2021-12-02 07:44:00|2169|2168.7|2168.8|2168.5|2169.3|2169|2168.8|2168.5|2
1638431050000|2021-12-02 07:44:10|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.8|2168.5|0
1638431060000|2021-12-02 07:44:20|2168.9|2168.6|2169|2168.7|2169.4|2169.1|2168.8|2168.5|3
1638431070000|2021-12-02 07:44:30|2169.1|2168.8|2169.7|2169.4|2170|2169.7|2169.1|2168.8|7
1638431080000|2021-12-02 07:44:40|2169.8|2169.5|2170|2169.7|2170|2169.7|2169.8|2169.5|2
1638431090000|2021-12-02 07:44:50|2169.9|2169.6|2170.5|2170.2|2170.5|2170.2|2169.9|2169.6|4
1638431100000|2021-12-02 07:45:00|2170.6|2170.3|2170.9|2170.6|2171|2170.7|2170.4|2170.1|8
1638431110000|2021-12-02 07:45:10|2170.8|2170.5|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|15
1638431120000|2021-12-02 07:45:20|2170.9|2170.6|2171.1|2170.8|2171.5|2171.2|2170.9|2170.6|8
1638431130000|2021-12-02 07:45:30|2171.6|2171.3|2171.4|2171.1|2171.8|2171.5|2171.4|2171.1|5
1638431140000|2021-12-02 07:45:40|2171.3|2171|2171.1|2170.8|2171.8|2171.5|2171.1|2170.8|5
1638431150000|2021-12-02 07:45:50|2170.9|2170.6|2170.5|2170.2|2171|2170.7|2170.4|2170.1|3
1638431160000|2021-12-02 07:46:00|2170.8|2170.5|2171.2|2170.9|2171.3|2171|2170.6|2170.3|14
1638431170000|2021-12-02 07:46:10|2171.3|2171|2171.3|2171|2171.3|2171|2171.1|2170.8|3
1638431180000|2021-12-02 07:46:20|2171.4|2171.1|2171|2170.7|2171.4|2171.1|2171|2170.7|2
1638431190000|2021-12-02 07:46:30|2171.1|2170.8|2171.2|2170.9|2171.4|2171.1|2170.9|2170.6|1
1638431200000|2021-12-02 07:46:40|2171.1|2170.8|2170.9|2170.6|2171.1|2170.8|2170.7|2170.4|6
1638431210000|2021-12-02 07:46:50|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|0
1638431220000|2021-12-02 07:47:00|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.2|2169.9|4
1638431230000|2021-12-02 07:47:10|2170.4|2170.1|2171.2|2170.9|2171.2|2170.9|2170.2|2169.9|5
1638431240000|2021-12-02 07:47:20|2171.8|2171.5|2171.2|2170.9|2172.2|2171.9|2170.8|2170.5|12
1638431250000|2021-12-02 07:47:30|2171.1|2170.8|2170.9|2170.6|2171.2|2170.9|2170.8|2170.5|0
1638431260000|2021-12-02 07:47:40|2171|2170.7|2171|2170.7|2171.7|2171.4|2170.8|2170.5|6
1638431270000|2021-12-02 07:47:50|2171.2|2170.9|2171.1|2170.8|2171.5|2171.2|2171|2170.7|4
1638431280000|2021-12-02 07:48:00|2171|2170.7|2171.5|2171.2|2171.5|2171.2|2171|2170.7|10
1638431290000|2021-12-02 07:48:10|2171.4|2171.1|2172.3|2172|2172.4|2172.1|2171.4|2171.1|24
1638431300000|2021-12-02 07:48:20|2171.9|2171.6|2172.3|2172|2172.3|2172|2171.9|2171.6|16
1638431310000|2021-12-02 07:48:30|2172.4|2172.1|2172.6|2172.3|2172.7|2172.4|2172.3|2172|11
1638431320000|2021-12-02 07:48:40|2172.1|2171.8|2172|2171.7|2172.2|2171.9|2172|2171.7|17
1638431330000|2021-12-02 07:48:50|2172.3|2172|2173.1|2172.8|2173.3|2173|2172.1|2171.8|48
1638431340000|2021-12-02 07:49:00|2173|2172.7|2173.2|2172.9|2173.5|2173.2|2172.8|2172.5|24
1638431350000|2021-12-02 07:49:10|2173.3|2173|2172.8|2172.5|2173.4|2173.1|2172.8|2172.5|3
1638431360000|2021-12-02 07:49:20|2172.6|2172.3|2173.3|2173|2173.5|2173.2|2172.5|2172.2|12
1638431370000|2021-12-02 07:49:30|2173.4|2173.1|2174|2173.7|2174|2173.7|2173.3|2173|8
1638431380000|2021-12-02 07:49:40|2174.1|2173.8|2174.6|2174.3|2174.7|2174.4|2174|2173.7|25
1638431390000|2021-12-02 07:49:50|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.3|2174|1
1638431400000|2021-12-02 07:50:00|2174.7|2174.4|2174.1|2173.8|2174.7|2174.4|2174|2173.7|19
1638431410000|2021-12-02 07:50:10|2173.8|2173.5|2174.2|2173.9|2174.2|2173.9|2173.8|2173.5|1
1638431420000|2021-12-02 07:50:20|2174.3|2174|2174.1|2173.8|2174.4|2174.1|2174.1|2173.8|1
1638431430000|2021-12-02 07:50:30|2174.3|2174|2174.6|2174.3|2174.6|2174.3|2174.2|2173.9|9
1638431440000|2021-12-02 07:50:40|2174.4|2174.1|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|5
1638431450000|2021-12-02 07:50:50|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.2|2173.9|10
1638431460000|2021-12-02 07:51:00|2174.4|2174.1|2174.5|2174.2|2174.6|2174.3|2174.3|2174|7
1638431470000|2021-12-02 07:51:10|2174.7|2174.4|2175.1|2174.8|2175.2|2174.9|2174.7|2174.4|22
1638431480000|2021-12-02 07:51:20|2174.9|2174.6|2175|2174.7|2175.1|2174.8|2174.8|2174.5|10
1638431490000|2021-12-02 07:51:30|2174.9|2174.6|2175.5|2175.2|2175.6|2175.3|2174.9|2174.6|4
1638431500000|2021-12-02 07:51:40|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.1|2174.8|4
1638431510000|2021-12-02 07:51:50|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|0
1638431520000|2021-12-02 07:52:00|2175.6|2175.3|2176.3|2176|2176.4|2176.1|2175.6|2175.3|15
1638431530000|2021-12-02 07:52:10|2175.8|2175.5|2175.7|2175.4|2176.1|2175.8|2175.7|2175.4|5
1638431540000|2021-12-02 07:52:20|2175.9|2175.6|2176.1|2175.8|2176.1|2175.8|2175.6|2175.3|12
1638431550000|2021-12-02 07:52:30|2176.4|2176.1|2176|2175.7|2176.5|2176.2|2176|2175.7|6
1638431560000|2021-12-02 07:52:40|2176.1|2175.8|2175.5|2175.2|2176.2|2175.9|2175.5|2175.2|2
1638431570000|2021-12-02 07:52:50|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|0
1638431580000|2021-12-02 07:53:00|2174.7|2174.4|2174.8|2174.5|2174.9|2174.6|2174.7|2174.4|4
1638431590000|2021-12-02 07:53:10|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.6|2174.3|3
1638431600000|2021-12-02 07:53:20|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.3|2174|4
1638431610000|2021-12-02 07:53:30|2174.4|2174.1|2174.7|2174.4|2175.2|2174.9|2174.4|2174.1|6
1638431620000|2021-12-02 07:53:40|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|3
1638431630000|2021-12-02 07:53:50|2174.5|2174.2|2174.3|2174|2174.5|2174.2|2174.1|2173.8|14
1638431640000|2021-12-02 07:54:00|2174.2|2173.9|2174.6|2174.3|2174.6|2174.3|2174.2|2173.9|3
1638431650000|2021-12-02 07:54:10|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|5
1638431660000|2021-12-02 07:54:20|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.2|2173.9|4
1638431670000|2021-12-02 07:54:30|2174.3|2174|2174.5|2174.2|2174.6|2174.3|2174.3|2174|8
1638431680000|2021-12-02 07:54:40|2174.7|2174.4|2174.9|2174.6|2175.1|2174.8|2174.6|2174.3|11
1638431690000|2021-12-02 07:54:50|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|0
1638431700000|2021-12-02 07:55:00|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2174.5|2174.2|6
1638431710000|2021-12-02 07:55:10|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2175.2|2174.9|0
1638431720000|2021-12-02 07:55:20|2175|2174.7|2174.3|2174|2175|2174.7|2174.1|2173.8|7
1638431730000|2021-12-02 07:55:30|2174.4|2174.1|2174.1|2173.8|2174.4|2174.1|2174|2173.7|2
1638431740000|2021-12-02 07:55:40|2173.9|2173.6|2173.9|2173.6|2174|2173.7|2173.7|2173.4|0
1638431750000|2021-12-02 07:55:50|2173.8|2173.5|2173.7|2173.4|2174|2173.7|2173.7|2173.4|1
1638431760000|2021-12-02 07:56:00|2173.6|2173.3|2173.3|2173|2173.6|2173.3|2173.3|2173|0
1638431770000|2021-12-02 07:56:10|2173.2|2172.9|2173.1|2172.8|2173.3|2173|2173|2172.7|8
1638431780000|2021-12-02 07:56:20|2172.9|2172.6|2172.2|2171.9|2172.9|2172.6|2171.8|2171.5|12
1638431790000|2021-12-02 07:56:30|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.8|2171.5|2
1638431800000|2021-12-02 07:56:40|2171.6|2171.3|2172.2|2171.9|2172.2|2171.9|2171.6|2171.3|8
1638431810000|2021-12-02 07:56:50|2172.3|2172|2171.7|2171.4|2172.3|2172|2171.7|2171.4|4
1638431820000|2021-12-02 07:57:00|2171.6|2171.3|2171.4|2171.1|2171.6|2171.3|2171.1|2170.8|2
1638431830000|2021-12-02 07:57:10|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.3|2171|1
1638431840000|2021-12-02 07:57:20|2171.8|2171.5|2171.7|2171.4|2172|2171.7|2171.7|2171.4|4
1638431850000|2021-12-02 07:57:30|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171|2170.7|27
1638431860000|2021-12-02 07:57:40|2171.8|2171.5|2171.2|2170.9|2171.8|2171.5|2171|2170.7|20
1638431870000|2021-12-02 07:57:50|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2171.3|2171|10
1638431880000|2021-12-02 07:58:00|2171.1|2170.8|2171.1|2170.8|2171.4|2171.1|2171|2170.7|15
1638431890000|2021-12-02 07:58:10|2171.3|2171|2171.8|2171.5|2171.9|2171.6|2171.1|2170.8|11
1638431900000|2021-12-02 07:58:20|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.3|2171|25
1638431910000|2021-12-02 07:58:30|2171.9|2171.6|2172.3|2172|2172.5|2172.2|2171.9|2171.6|15
1638431920000|2021-12-02 07:58:40|2172.5|2172.2|2172.2|2171.9|2172.5|2172.2|2172.2|2171.9|1
1638431930000|2021-12-02 07:58:50|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.2|2171.9|6
1638431940000|2021-12-02 07:59:00|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|6
1638431950000|2021-12-02 07:59:10|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2172.2|2171.9|7
1638431960000|2021-12-02 07:59:20|2172.5|2172.2|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|4
1638431970000|2021-12-02 07:59:30|2172.7|2172.4|2172.4|2172.1|2172.7|2172.4|2172.4|2172.1|4
1638431980000|2021-12-02 07:59:40|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|6
1638431990000|2021-12-02 07:59:50|2172.2|2171.9|2172.4|2172.1|2172.4|2172.1|2171.6|2171.3|20
1638432000000|2021-12-02 08:00:00|2172.1|2171.8|2169.9|2169.6|2172.5|2172.2|2169.9|2169.6|152
1638432010000|2021-12-02 08:00:10|2169.8|2169.5|2170.7|2170.4|2170.7|2170.4|2169.8|2169.5|38
1638432020000|2021-12-02 08:00:20|2170.6|2170.3|2171.1|2170.8|2171.2|2170.9|2169.9|2169.6|22
1638432030000|2021-12-02 08:00:30|2171.2|2170.9|2172|2171.7|2172.2|2171.9|2171.2|2170.9|25
1638432040000|2021-12-02 08:00:40|2172.1|2171.8|2173.2|2172.9|2173.2|2172.9|2172|2171.7|19
1638432050000|2021-12-02 08:00:50|2173.3|2173|2173.2|2172.9|2174.1|2173.8|2172.9|2172.6|30
1638432060000|2021-12-02 08:01:00|2172.9|2172.6|2172.9|2172.6|2173.4|2173.1|2172.5|2172.2|26
1638432070000|2021-12-02 08:01:10|2173.1|2172.8|2173|2172.7|2173.6|2173.3|2172.7|2172.4|16
1638432080000|2021-12-02 08:01:20|2172.9|2172.6|2171.9|2171.6|2172.9|2172.6|2171.6|2171.3|20
1638432090000|2021-12-02 08:01:30|2172|2171.7|2172.8|2172.5|2172.8|2172.5|2171.9|2171.6|6
1638432100000|2021-12-02 08:01:40|2172.7|2172.4|2173.3|2173|2173.4|2173.1|2172.7|2172.4|21
1638432110000|2021-12-02 08:01:50|2173.4|2173.1|2173.7|2173.4|2173.7|2173.4|2173.3|2173|22
1638432120000|2021-12-02 08:02:00|2173.6|2173.3|2175.3|2175|2175.5|2175.2|2173.6|2173.3|67
1638432130000|2021-12-02 08:02:10|2175.2|2174.9|2175.5|2175.2|2175.9|2175.6|2174.7|2174.4|22
1638432140000|2021-12-02 08:02:20|2175.4|2175.1|2175.4|2175.1|2176|2175.7|2175.4|2175.1|43
1638432150000|2021-12-02 08:02:30|2175.5|2175.2|2175.4|2175.1|2175.6|2175.3|2175.1|2174.8|26
1638432160000|2021-12-02 08:02:40|2175.5|2175.2|2174.8|2174.5|2175.7|2175.4|2174.7|2174.4|12
1638432170000|2021-12-02 08:02:50|2174.7|2174.4|2173.2|2172.9|2174.8|2174.5|2173.2|2172.9|24
1638432180000|2021-12-02 08:03:00|2173.4|2173.1|2175|2174.7|2175|2174.7|2173.1|2172.8|15
1638432190000|2021-12-02 08:03:10|2175.2|2174.9|2174.6|2174.3|2175.2|2174.9|2174.5|2174.2|11
1638432200000|2021-12-02 08:03:20|2174.5|2174.2|2174.5|2174.2|2174.7|2174.4|2174.3|2174|12
1638432210000|2021-12-02 08:03:30|2174.6|2174.3|2172.1|2171.8|2174.6|2174.3|2172.1|2171.8|22
1638432220000|2021-12-02 08:03:40|2172.3|2172|2173.6|2173.3|2173.6|2173.3|2172.3|2172|13
1638432230000|2021-12-02 08:03:50|2173.7|2173.4|2173.9|2173.6|2174.4|2174.1|2173.5|2173.2|17
1638432240000|2021-12-02 08:04:00|2174|2173.7|2173.6|2173.3|2174.1|2173.8|2173.4|2173.1|21
1638432250000|2021-12-02 08:04:10|2173.7|2173.4|2173.8|2173.5|2174.3|2174|2173.5|2173.2|18
1638432260000|2021-12-02 08:04:20|2173.9|2173.6|2173.7|2173.4|2174.6|2174.3|2173.6|2173.3|20
1638432270000|2021-12-02 08:04:30|2173.9|2173.6|2173.9|2173.6|2174|2173.7|2173.7|2173.4|7
1638432280000|2021-12-02 08:04:40|2173.8|2173.5|2173.1|2172.8|2174|2173.7|2172.8|2172.5|20
1638432290000|2021-12-02 08:04:50|2173.3|2173|2172|2171.7|2173.3|2173|2171.8|2171.5|15
1638432300000|2021-12-02 08:05:00|2172.1|2171.8|2171.5|2171.2|2172.5|2172.2|2171.3|2171|21
1638432310000|2021-12-02 08:05:10|2171.2|2170.9|2171.3|2171|2171.8|2171.5|2170.9|2170.6|21
1638432320000|2021-12-02 08:05:20|2171.2|2170.9|2172.3|2172|2172.3|2172|2171.1|2170.8|28
1638432330000|2021-12-02 08:05:30|2172.5|2172.2|2172.3|2172|2173.1|2172.8|2172.3|2172|25
1638432340000|2021-12-02 08:05:40|2172.4|2172.1|2172.1|2171.8|2172.7|2172.4|2172.1|2171.8|15
1638432350000|2021-12-02 08:05:50|2171.9|2171.6|2170.3|2170|2171.9|2171.6|2170|2169.7|25
1638432360000|2021-12-02 08:06:00|2170.1|2169.8|2169.1|2168.8|2170.2|2169.9|2169.1|2168.8|24
1638432370000|2021-12-02 08:06:10|2168.8|2168.5|2169.9|2169.6|2169.9|2169.6|2168.8|2168.5|44
1638432380000|2021-12-02 08:06:20|2170.1|2169.8|2169.6|2169.3|2170.3|2170|2169.6|2169.3|19
1638432390000|2021-12-02 08:06:30|2169.5|2169.2|2168.8|2168.5|2169.8|2169.5|2168.4|2168.1|9
1638432400000|2021-12-02 08:06:40|2168.7|2168.4|2169.6|2169.3|2169.6|2169.3|2168.7|2168.4|6
1638432410000|2021-12-02 08:06:50|2169.7|2169.4|2169|2168.7|2169.8|2169.5|2169|2168.7|7
1638432420000|2021-12-02 08:07:00|2168.9|2168.6|2169.8|2169.5|2169.8|2169.5|2168.3|2168|43
1638432430000|2021-12-02 08:07:10|2169.9|2169.6|2169.2|2168.9|2170|2169.7|2169.2|2168.9|5
1638432440000|2021-12-02 08:07:20|2169.3|2169|2169.9|2169.6|2169.9|2169.6|2169.2|2168.9|8
1638432450000|2021-12-02 08:07:30|2170.1|2169.8|2170.5|2170.2|2170.9|2170.6|2169.8|2169.5|71
1638432460000|2021-12-02 08:07:40|2170.6|2170.3|2170.7|2170.4|2170.7|2170.4|2169.4|2169.1|23
1638432470000|2021-12-02 08:07:50|2170.8|2170.5|2169.7|2169.4|2170.8|2170.5|2169.7|2169.4|29
1638432480000|2021-12-02 08:08:00|2169.8|2169.5|2168.9|2168.6|2169.8|2169.5|2168.3|2168|27
1638432490000|2021-12-02 08:08:10|2168.8|2168.5|2168.4|2168.1|2168.9|2168.6|2168.2|2167.9|32
1638432500000|2021-12-02 08:08:20|2168.3|2168|2168.3|2168|2168.6|2168.3|2168|2167.7|6
1638432510000|2021-12-02 08:08:30|2168.4|2168.1|2168.8|2168.5|2168.8|2168.5|2168.1|2167.8|9
1638432520000|2021-12-02 08:08:40|2168.5|2168.2|2168.2|2167.9|2168.6|2168.3|2167.9|2167.6|6
1638432530000|2021-12-02 08:08:50|2168.3|2168|2168.8|2168.5|2168.8|2168.5|2168.3|2168|3
1638432540000|2021-12-02 08:09:00|2168.3|2168|2166.8|2166.5|2168.3|2168|2166.5|2166.2|37
1638432550000|2021-12-02 08:09:10|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.5|2166.2|11
1638432560000|2021-12-02 08:09:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.1|2165.8|35
1638432570000|2021-12-02 08:09:30|2166.3|2166|2165.5|2165.2|2166.3|2166|2165.2|2164.9|32
1638432580000|2021-12-02 08:09:40|2165.4|2165.1|2165.8|2165.5|2166.4|2166.1|2165.4|2165.1|34
1638432590000|2021-12-02 08:09:50|2165.7|2165.4|2165.3|2165|2166.1|2165.8|2165.3|2165|7
1638432600000|2021-12-02 08:10:00|2165.2|2164.9|2163.9|2163.6|2165.2|2164.9|2163.9|2163.6|50
1638432610000|2021-12-02 08:10:10|2164|2163.7|2164.2|2163.9|2164.7|2164.4|2164|2163.7|11
1638432620000|2021-12-02 08:10:20|2164.1|2163.8|2163.3|2163|2164.3|2164|2163.3|2163|23
1638432630000|2021-12-02 08:10:30|2163.4|2163.1|2163.6|2163.3|2164|2163.7|2162.9|2162.6|35
1638432640000|2021-12-02 08:10:40|2163.4|2163.1|2163.7|2163.4|2164.1|2163.8|2163.3|2163|15
1638432650000|2021-12-02 08:10:50|2163.5|2163.2|2163.8|2163.5|2164|2163.7|2163.5|2163.2|13
1638432660000|2021-12-02 08:11:00|2163.7|2163.4|2164.5|2164.2|2164.6|2164.3|2163.7|2163.4|19
1638432670000|2021-12-02 08:11:10|2164.9|2164.6|2164.7|2164.4|2165.1|2164.8|2164.5|2164.2|9
1638432680000|2021-12-02 08:11:20|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.2|2163.9|4
1638432690000|2021-12-02 08:11:30|2164.7|2164.4|2164.3|2164|2164.9|2164.6|2164.1|2163.8|16
1638432700000|2021-12-02 08:11:40|2164.4|2164.1|2163.9|2163.6|2164.4|2164.1|2163.9|2163.6|12
1638432710000|2021-12-02 08:11:50|2163.8|2163.5|2164.1|2163.8|2164.3|2164|2163.6|2163.3|2
1638432720000|2021-12-02 08:12:00|2164|2163.7|2164.9|2164.6|2165.4|2165.1|2164|2163.7|17
1638432730000|2021-12-02 08:12:10|2164.8|2164.5|2164.4|2164.1|2164.9|2164.6|2163.9|2163.6|30
1638432740000|2021-12-02 08:12:20|2164.5|2164.2|2164.6|2164.3|2165.1|2164.8|2164.4|2164.1|9
1638432750000|2021-12-02 08:12:30|2164.7|2164.4|2164|2163.7|2165.1|2164.8|2164|2163.7|17
1638432760000|2021-12-02 08:12:40|2163.8|2163.5|2162.6|2162.3|2164.1|2163.8|2162.5|2162.2|31
1638432770000|2021-12-02 08:12:50|2162.7|2162.4|2162.3|2162|2162.8|2162.5|2162.3|2162|13
1638432780000|2021-12-02 08:13:00|2162.5|2162.2|2163|2162.7|2163|2162.7|2162.1|2161.8|14
1638432790000|2021-12-02 08:13:10|2163.1|2162.8|2163.6|2163.3|2163.6|2163.3|2163|2162.7|13
1638432800000|2021-12-02 08:13:20|2163.9|2163.6|2163.7|2163.4|2164|2163.7|2163.6|2163.3|11
1638432810000|2021-12-02 08:13:30|2163.8|2163.5|2163.8|2163.5|2164.2|2163.9|2163.7|2163.4|3
1638432820000|2021-12-02 08:13:40|2163.9|2163.6|2164.2|2163.9|2164.3|2164|2163.4|2163.1|43
1638432830000|2021-12-02 08:13:50|2164.3|2164|2163|2162.7|2164.4|2164.1|2162.8|2162.5|29
1638432840000|2021-12-02 08:14:00|2162.9|2162.6|2163.9|2163.6|2164.3|2164|2162.8|2162.5|28
1638432850000|2021-12-02 08:14:10|2163.8|2163.5|2163|2162.7|2163.9|2163.6|2162.8|2162.5|13
1638432860000|2021-12-02 08:14:20|2163.1|2162.8|2164.2|2163.9|2164.3|2164|2163.1|2162.8|8
1638432870000|2021-12-02 08:14:30|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2163.4|2163.1|21
1638432880000|2021-12-02 08:14:40|2164.2|2163.9|2165.3|2165|2165.3|2165|2164.2|2163.9|40
1638432890000|2021-12-02 08:14:50|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2164.8|2164.5|21
1638432900000|2021-12-02 08:15:00|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.4|2164.1|26
1638432910000|2021-12-02 08:15:10|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.1|2164.8|12
1638432920000|2021-12-02 08:15:20|2165.7|2165.4|2166.4|2166.1|2166.4|2166.1|2165.4|2165.1|22
1638432930000|2021-12-02 08:15:30|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166.3|2166|12
1638432940000|2021-12-02 08:15:40|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.3|2166|7
1638432950000|2021-12-02 08:15:50|2166.7|2166.4|2166.8|2166.5|2167.3|2167|2166.7|2166.4|31
1638432960000|2021-12-02 08:16:00|2166.7|2166.4|2167.2|2166.9|2167.2|2166.9|2166.7|2166.4|24
1638432970000|2021-12-02 08:16:10|2167.3|2167|2167.3|2167|2167.5|2167.2|2166.9|2166.6|16
1638432980000|2021-12-02 08:16:20|2167.2|2166.9|2167.2|2166.9|2167.5|2167.2|2166.7|2166.4|10
1638432990000|2021-12-02 08:16:30|2167.1|2166.8|2167.8|2167.5|2167.8|2167.5|2166.9|2166.6|8
1638433000000|2021-12-02 08:16:40|2168.1|2167.8|2168.1|2167.8|2168.6|2168.3|2168.1|2167.8|55
1638433010000|2021-12-02 08:16:50|2168.3|2168|2169.5|2169.2|2169.5|2169.2|2168.3|2168|28
1638433020000|2021-12-02 08:17:00|2169.7|2169.4|2169.9|2169.6|2170|2169.7|2168.7|2168.4|39
1638433030000|2021-12-02 08:17:10|2169.8|2169.5|2169.4|2169.1|2169.8|2169.5|2168.9|2168.6|32
1638433040000|2021-12-02 08:17:20|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.1|2168.8|16
1638433050000|2021-12-02 08:17:30|2169.6|2169.3|2168.8|2168.5|2169.6|2169.3|2168.7|2168.4|3
1638433060000|2021-12-02 08:17:40|2169|2168.7|2167.9|2167.6|2169|2168.7|2167.9|2167.6|7
1638433070000|2021-12-02 08:17:50|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.6|2167.3|5
1638433080000|2021-12-02 08:18:00|2167.8|2167.5|2168.7|2168.4|2168.7|2168.4|2167.7|2167.4|11
1638433090000|2021-12-02 08:18:10|2168.6|2168.3|2167.7|2167.4|2169.1|2168.8|2167.7|2167.4|6
1638433100000|2021-12-02 08:18:20|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.5|2167.2|3
1638433110000|2021-12-02 08:18:30|2168.6|2168.3|2168.5|2168.2|2168.8|2168.5|2168.4|2168.1|8
1638433120000|2021-12-02 08:18:40|2168.4|2168.1|2168.9|2168.6|2169.1|2168.8|2168.4|2168.1|14
1638433130000|2021-12-02 08:18:50|2168.8|2168.5|2168.8|2168.5|2169.1|2168.8|2168.7|2168.4|6
1638433140000|2021-12-02 08:19:00|2168.7|2168.4|2170|2169.7|2170.1|2169.8|2168.7|2168.4|8
1638433150000|2021-12-02 08:19:10|2170.1|2169.8|2169.9|2169.6|2170.3|2170|2169.7|2169.4|18
1638433160000|2021-12-02 08:19:20|2170|2169.7|2169.6|2169.3|2170.3|2170|2169.6|2169.3|4
1638433170000|2021-12-02 08:19:30|2169.8|2169.5|2169.5|2169.2|2169.8|2169.5|2169.4|2169.1|3
1638433180000|2021-12-02 08:19:40|2169.6|2169.3|2169.8|2169.5|2170|2169.7|2169.5|2169.2|12
1638433190000|2021-12-02 08:19:50|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.7|2169.4|5
1638433200000|2021-12-02 08:20:00|2169.9|2169.6|2168.6|2168.3|2169.9|2169.6|2168.5|2168.2|23
1638433210000|2021-12-02 08:20:10|2168.9|2168.6|2169.6|2169.3|2169.8|2169.5|2168.9|2168.6|6
1638433220000|2021-12-02 08:20:20|2169.5|2169.2|2169.3|2169|2169.9|2169.6|2169.1|2168.8|11
1638433230000|2021-12-02 08:20:30|2169.4|2169.1|2170.1|2169.8|2170.2|2169.9|2169.3|2169|9
1638433240000|2021-12-02 08:20:40|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.6|2169.3|12
1638433250000|2021-12-02 08:20:50|2169.7|2169.4|2170.9|2170.6|2170.9|2170.6|2169.7|2169.4|24
1638433260000|2021-12-02 08:21:00|2170.8|2170.5|2171|2170.7|2171.1|2170.8|2170.3|2170|20
1638433270000|2021-12-02 08:21:10|2171.1|2170.8|2171.5|2171.2|2171.6|2171.3|2170.9|2170.6|16
1638433280000|2021-12-02 08:21:20|2171.1|2170.8|2171.1|2170.8|2171.3|2171|2171.1|2170.8|12
1638433290000|2021-12-02 08:21:30|2171.2|2170.9|2171.4|2171.1|2171.7|2171.4|2171.1|2170.8|7
1638433300000|2021-12-02 08:21:40|2171.6|2171.3|2171.7|2171.4|2171.8|2171.5|2171.4|2171.1|9
1638433310000|2021-12-02 08:21:50|2171.9|2171.6|2171.8|2171.5|2172|2171.7|2171.7|2171.4|12
1638433320000|2021-12-02 08:22:00|2171.9|2171.6|2172.8|2172.5|2173|2172.7|2171.9|2171.6|29
1638433330000|2021-12-02 08:22:10|2172.9|2172.6|2172.5|2172.2|2173|2172.7|2172.5|2172.2|13
1638433340000|2021-12-02 08:22:20|2172.8|2172.5|2171.8|2171.5|2172.8|2172.5|2171.7|2171.4|6
1638433350000|2021-12-02 08:22:30|2171.9|2171.6|2171.8|2171.5|2172.3|2172|2171.7|2171.4|3
1638433360000|2021-12-02 08:22:40|2171.9|2171.6|2172.1|2171.8|2172.2|2171.9|2171.8|2171.5|3
1638433370000|2021-12-02 08:22:50|2172|2171.7|2171.6|2171.3|2172|2171.7|2171.6|2171.3|8
1638433380000|2021-12-02 08:23:00|2171.4|2171.1|2170.9|2170.6|2171.5|2171.2|2170.9|2170.6|0
1638433390000|2021-12-02 08:23:10|2171.1|2170.8|2171.4|2171.1|2171.7|2171.4|2171.1|2170.8|10
1638433400000|2021-12-02 08:23:20|2171.3|2171|2171.2|2170.9|2171.4|2171.1|2170.8|2170.5|1
1638433410000|2021-12-02 08:23:30|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2171|2170.7|4
1638433420000|2021-12-02 08:23:40|2171.1|2170.8|2170.9|2170.6|2171.2|2170.9|2170.9|2170.6|2
1638433430000|2021-12-02 08:23:50|2170.8|2170.5|2171.4|2171.1|2171.4|2171.1|2170.7|2170.4|7
1638433440000|2021-12-02 08:24:00|2171.1|2170.8|2171.1|2170.8|2171.3|2171|2170.8|2170.5|16
1638433450000|2021-12-02 08:24:10|2171.3|2171|2172.9|2172.6|2172.9|2172.6|2171.3|2171|13
1638433460000|2021-12-02 08:24:20|2172.8|2172.5|2172.5|2172.2|2173.1|2172.8|2172.5|2172.2|63
1638433470000|2021-12-02 08:24:30|2172.4|2172.1|2172.8|2172.5|2173.2|2172.9|2172.4|2172.1|42
1638433480000|2021-12-02 08:24:40|2172.7|2172.4|2173.2|2172.9|2173.2|2172.9|2172.3|2172|56
1638433490000|2021-12-02 08:24:50|2173.5|2173.2|2172.8|2172.5|2173.7|2173.4|2172.7|2172.4|21
1638433500000|2021-12-02 08:25:00|2172.9|2172.6|2173.5|2173.2|2173.7|2173.4|2172.8|2172.5|42
1638433510000|2021-12-02 08:25:10|2173.4|2173.1|2172.8|2172.5|2173.4|2173.1|2172.5|2172.2|20
1638433520000|2021-12-02 08:25:20|2172.5|2172.2|2172.4|2172.1|2172.8|2172.5|2172.4|2172.1|9
1638433530000|2021-12-02 08:25:30|2172.5|2172.2|2172.4|2172.1|2172.7|2172.4|2172.2|2171.9|6
1638433540000|2021-12-02 08:25:40|2172.3|2172|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|14
1638433550000|2021-12-02 08:25:50|2172|2171.7|2171.6|2171.3|2172|2171.7|2171.6|2171.3|12
1638433560000|2021-12-02 08:26:00|2171.5|2171.2|2172.1|2171.8|2172.3|2172|2171.4|2171.1|26
1638433570000|2021-12-02 08:26:10|2172|2171.7|2171.7|2171.4|2172|2171.7|2171.7|2171.4|1
1638433580000|2021-12-02 08:26:20|2171.6|2171.3|2171.3|2171|2171.9|2171.6|2171.3|2171|9
1638433590000|2021-12-02 08:26:30|2171.4|2171.1|2171.9|2171.6|2172.2|2171.9|2171.3|2171|9
1638433600000|2021-12-02 08:26:40|2171.7|2171.4|2171.1|2170.8|2171.8|2171.5|2171|2170.7|18
1638433610000|2021-12-02 08:26:50|2171|2170.7|2171.2|2170.9|2171.2|2170.9|2170.7|2170.4|11
1638433620000|2021-12-02 08:27:00|2171.1|2170.8|2170.9|2170.6|2171.1|2170.8|2170.6|2170.3|8
1638433630000|2021-12-02 08:27:10|2170.8|2170.5|2170.3|2170|2170.9|2170.6|2170.2|2169.9|10
1638433640000|2021-12-02 08:27:20|2170.4|2170.1|2170.8|2170.5|2170.9|2170.6|2170.4|2170.1|3
1638433650000|2021-12-02 08:27:30|2170.7|2170.4|2171|2170.7|2171.5|2171.2|2170.7|2170.4|5
1638433660000|2021-12-02 08:27:40|2171.1|2170.8|2171.6|2171.3|2171.9|2171.6|2171.1|2170.8|10
1638433670000|2021-12-02 08:27:50|2171.7|2171.4|2171.3|2171|2171.8|2171.5|2171|2170.7|4
1638433680000|2021-12-02 08:28:00|2171.1|2170.8|2171.1|2170.8|2171.4|2171.1|2170.9|2170.6|6
1638433690000|2021-12-02 08:28:10|2171|2170.7|2171|2170.7|2171.2|2170.9|2170.9|2170.6|2
1638433700000|2021-12-02 08:28:20|2171.2|2170.9|2171.3|2171|2171.6|2171.3|2170.8|2170.5|7
1638433710000|2021-12-02 08:28:30|2171.5|2171.2|2171.7|2171.4|2171.9|2171.6|2171.5|2171.2|3
1638433720000|2021-12-02 08:28:40|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.5|2171.2|3
1638433730000|2021-12-02 08:28:50|2171.5|2171.2|2171.9|2171.6|2172|2171.7|2171.4|2171.1|3
1638433740000|2021-12-02 08:29:00|2171.8|2171.5|2172.6|2172.3|2172.8|2172.5|2171.8|2171.5|15
1638433750000|2021-12-02 08:29:10|2172.4|2172.1|2172.2|2171.9|2172.4|2172.1|2172.1|2171.8|6
1638433760000|2021-12-02 08:29:20|2172.3|2172|2172.1|2171.8|2172.5|2172.2|2172.1|2171.8|4
1638433770000|2021-12-02 08:29:30|2172.4|2172.1|2171.9|2171.6|2172.4|2172.1|2171.7|2171.4|10
1638433780000|2021-12-02 08:29:40|2172|2171.7|2172.6|2172.3|2172.7|2172.4|2172|2171.7|13
1638433790000|2021-12-02 08:29:50|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.3|2172|5
1638433800000|2021-12-02 08:30:00|2172.4|2172.1|2170.7|2170.4|2172.4|2172.1|2170.5|2170.2|32
1638433810000|2021-12-02 08:30:10|2170.6|2170.3|2170.9|2170.6|2171.1|2170.8|2170.6|2170.3|30
1638433820000|2021-12-02 08:30:20|2170.8|2170.5|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|11
1638433830000|2021-12-02 08:30:30|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.5|2170.2|29
1638433840000|2021-12-02 08:30:40|2170.8|2170.5|2169.6|2169.3|2170.8|2170.5|2169.6|2169.3|20
1638433850000|2021-12-02 08:30:50|2169.7|2169.4|2170.5|2170.2|2170.5|2170.2|2169.6|2169.3|3
1638433860000|2021-12-02 08:31:00|2170.6|2170.3|2170.4|2170.1|2170.6|2170.3|2169.9|2169.6|4
1638433870000|2021-12-02 08:31:10|2170|2169.7|2169.7|2169.4|2170.2|2169.9|2169.7|2169.4|4
1638433880000|2021-12-02 08:31:20|2169.8|2169.5|2168.2|2167.9|2170|2169.7|2168.2|2167.9|9
1638433890000|2021-12-02 08:31:30|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.4|2167.1|16
1638433900000|2021-12-02 08:31:40|2168.1|2167.8|2167.9|2167.6|2168.5|2168.2|2167.6|2167.3|15
1638433910000|2021-12-02 08:31:50|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.7|2167.4|3
1638433920000|2021-12-02 08:32:00|2167.7|2167.4|2167.2|2166.9|2167.7|2167.4|2167.1|2166.8|7
1638433930000|2021-12-02 08:32:10|2167|2166.7|2168.1|2167.8|2168.4|2168.1|2167|2166.7|18
1638433940000|2021-12-02 08:32:20|2167.8|2167.5|2167.4|2167.1|2167.9|2167.6|2167.1|2166.8|39
1638433950000|2021-12-02 08:32:30|2167.5|2167.2|2167.2|2166.9|2167.5|2167.2|2166.9|2166.6|4
1638433960000|2021-12-02 08:32:40|2167.1|2166.8|2167|2166.7|2167.3|2167|2166.8|2166.5|10
1638433970000|2021-12-02 08:32:50|2166.9|2166.6|2167.4|2167.1|2167.6|2167.3|2166.9|2166.6|10
1638433980000|2021-12-02 08:33:00|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167|2166.7|5
1638433990000|2021-12-02 08:33:10|2167.6|2167.3|2167|2166.7|2167.6|2167.3|2166.9|2166.6|6
1638434000000|2021-12-02 08:33:20|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|4
1638434010000|2021-12-02 08:33:30|2167.1|2166.8|2166.3|2166|2167.2|2166.9|2166.3|2166|28
1638434020000|2021-12-02 08:33:40|2166.2|2165.9|2165.7|2165.4|2166.2|2165.9|2165.6|2165.3|22
1638434030000|2021-12-02 08:33:50|2165.6|2165.3|2165.8|2165.5|2166.2|2165.9|2165.6|2165.3|10
1638434040000|2021-12-02 08:34:00|2165.6|2165.3|2166.2|2165.9|2166.3|2166|2165.6|2165.3|6
1638434050000|2021-12-02 08:34:10|2166.3|2166|2166.7|2166.4|2167|2166.7|2166.2|2165.9|11
1638434060000|2021-12-02 08:34:20|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.3|2166|3
1638434070000|2021-12-02 08:34:30|2166.6|2166.3|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|2
1638434080000|2021-12-02 08:34:40|2166.5|2166.2|2166.8|2166.5|2166.9|2166.6|2166.5|2166.2|6
1638434090000|2021-12-02 08:34:50|2166.9|2166.6|2166.7|2166.4|2166.9|2166.6|2166.5|2166.2|2
1638434100000|2021-12-02 08:35:00|2167|2166.7|2166.6|2166.3|2167|2166.7|2166.4|2166.1|13
1638434110000|2021-12-02 08:35:10|2166.9|2166.6|2166.9|2166.6|2167.3|2167|2166.8|2166.5|15
1638434120000|2021-12-02 08:35:20|2167|2166.7|2167.8|2167.5|2168.1|2167.8|2167|2166.7|24
1638434130000|2021-12-02 08:35:30|2167.9|2167.6|2168.4|2168.1|2168.4|2168.1|2167.4|2167.1|37
1638434140000|2021-12-02 08:35:40|2168.6|2168.3|2168.3|2168|2168.7|2168.4|2168.3|2168|17
1638434150000|2021-12-02 08:35:50|2168.2|2167.9|2168.7|2168.4|2168.7|2168.4|2167.6|2167.3|22
1638434160000|2021-12-02 08:36:00|2168.9|2168.6|2169.8|2169.5|2169.8|2169.5|2168.7|2168.4|24
1638434170000|2021-12-02 08:36:10|2169.6|2169.3|2168.6|2168.3|2169.8|2169.5|2168.1|2167.8|15
1638434180000|2021-12-02 08:36:20|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2167.9|2167.6|9
1638434190000|2021-12-02 08:36:30|2168.3|2168|2168.2|2167.9|2168.4|2168.1|2167.8|2167.5|10
1638434200000|2021-12-02 08:36:40|2168.3|2168|2167.9|2167.6|2168.4|2168.1|2167.7|2167.4|4
1638434210000|2021-12-02 08:36:50|2168.1|2167.8|2168.6|2168.3|2168.9|2168.6|2167.8|2167.5|4
1638434220000|2021-12-02 08:37:00|2168.8|2168.5|2169.7|2169.4|2169.7|2169.4|2168.8|2168.5|92
1638434230000|2021-12-02 08:37:10|2169.8|2169.5|2170.2|2169.9|2170.7|2170.4|2169.8|2169.5|33
1638434240000|2021-12-02 08:37:20|2170.3|2170|2170.6|2170.3|2170.8|2170.5|2170.2|2169.9|3
1638434250000|2021-12-02 08:37:30|2170.9|2170.6|2170.3|2170|2170.9|2170.6|2170.1|2169.8|8
1638434260000|2021-12-02 08:37:40|2170.2|2169.9|2169.6|2169.3|2170.3|2170|2169.6|2169.3|20
1638434270000|2021-12-02 08:37:50|2169.5|2169.2|2168.9|2168.6|2169.5|2169.2|2168.9|2168.6|0
1638434280000|2021-12-02 08:38:00|2169|2168.7|2168.3|2168|2169.1|2168.8|2168.3|2168|11
1638434290000|2021-12-02 08:38:10|2168.4|2168.1|2168.3|2168|2168.5|2168.2|2168.3|2168|3
1638434300000|2021-12-02 08:38:20|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.3|2168|3
1638434310000|2021-12-02 08:38:30|2168.5|2168.2|2167.8|2167.5|2168.5|2168.2|2167.8|2167.5|6
1638434320000|2021-12-02 08:38:40|2167.9|2167.6|2166.9|2166.6|2168|2167.7|2166.9|2166.6|6
1638434330000|2021-12-02 08:38:50|2167.3|2167|2167.5|2167.2|2167.8|2167.5|2167.2|2166.9|6
1638434340000|2021-12-02 08:39:00|2167.6|2167.3|2167.8|2167.5|2167.9|2167.6|2167.1|2166.8|8
1638434350000|2021-12-02 08:39:10|2167.7|2167.4|2167.2|2166.9|2167.7|2167.4|2166.7|2166.4|1
1638434360000|2021-12-02 08:39:20|2167.1|2166.8|2166.8|2166.5|2167.6|2167.3|2166.7|2166.4|15
1638434370000|2021-12-02 08:39:30|2166.7|2166.4|2167|2166.7|2167|2166.7|2166.4|2166.1|5
1638434380000|2021-12-02 08:39:40|2167.1|2166.8|2167.6|2167.3|2168.1|2167.8|2166.8|2166.5|19
1638434390000|2021-12-02 08:39:50|2167.3|2167|2167.6|2167.3|2167.9|2167.6|2167.3|2167|9
1638434400000|2021-12-02 08:40:00|2167.7|2167.4|2167.2|2166.9|2167.8|2167.5|2167|2166.7|0
1638434410000|2021-12-02 08:40:10|2167.3|2167|2167.7|2167.4|2167.8|2167.5|2167.2|2166.9|2
1638434420000|2021-12-02 08:40:20|2167.8|2167.5|2167.5|2167.2|2167.9|2167.6|2167.5|2167.2|13
1638434430000|2021-12-02 08:40:30|2167.6|2167.3|2167.2|2166.9|2167.9|2167.6|2167|2166.7|16
1638434440000|2021-12-02 08:40:40|2167.5|2167.2|2168.4|2168.1|2168.8|2168.5|2167.2|2166.9|19
1638434450000|2021-12-02 08:40:50|2168|2167.7|2168.2|2167.9|2168.4|2168.1|2167.9|2167.6|11
1638434460000|2021-12-02 08:41:00|2168.7|2168.4|2169|2168.7|2169.5|2169.2|2168.7|2168.4|4
1638434470000|2021-12-02 08:41:10|2169.1|2168.8|2169.5|2169.2|2169.7|2169.4|2169.1|2168.8|14
1638434480000|2021-12-02 08:41:20|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2169|2168.7|7
1638434490000|2021-12-02 08:41:30|2169.5|2169.2|2169.6|2169.3|2170.1|2169.8|2169.5|2169.2|14
1638434500000|2021-12-02 08:41:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|1
1638434510000|2021-12-02 08:41:50|2169.7|2169.4|2169.1|2168.8|2169.7|2169.4|2168.9|2168.6|16
1638434520000|2021-12-02 08:42:00|2169.6|2169.3|2168.2|2167.9|2169.6|2169.3|2168|2167.7|24
1638434530000|2021-12-02 08:42:10|2168.1|2167.8|2167.8|2167.5|2168.1|2167.8|2167.7|2167.4|4
1638434540000|2021-12-02 08:42:20|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.3|2167|9
1638434550000|2021-12-02 08:42:30|2167.9|2167.6|2168.3|2168|2168.4|2168.1|2167.9|2167.6|6
1638434560000|2021-12-02 08:42:40|2168.2|2167.9|2168.5|2168.2|2168.7|2168.4|2168.2|2167.9|8
1638434570000|2021-12-02 08:42:50|2168.6|2168.3|2169.8|2169.5|2170.1|2169.8|2168.6|2168.3|21
1638434580000|2021-12-02 08:43:00|2169.9|2169.6|2170|2169.7|2170.4|2170.1|2169.7|2169.4|15
1638434590000|2021-12-02 08:43:10|2169.9|2169.6|2170.2|2169.9|2170.4|2170.1|2169.3|2169|19
1638434600000|2021-12-02 08:43:20|2170.1|2169.8|2170.9|2170.6|2170.9|2170.6|2170.1|2169.8|42
1638434610000|2021-12-02 08:43:30|2170.7|2170.4|2171.1|2170.8|2171.1|2170.8|2170.3|2170|11
1638434620000|2021-12-02 08:43:40|2171|2170.7|2171|2170.7|2171.4|2171.1|2171|2170.7|12
1638434630000|2021-12-02 08:43:50|2171.1|2170.8|2171.1|2170.8|2171.2|2170.9|2171|2170.7|8
1638434640000|2021-12-02 08:44:00|2171.3|2171|2172|2171.7|2172.1|2171.8|2171.3|2171|22
1638434650000|2021-12-02 08:44:10|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.1|2171.8|5
1638434660000|2021-12-02 08:44:20|2172.3|2172|2172.3|2172|2172.3|2172|2172|2171.7|18
1638434670000|2021-12-02 08:44:30|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172|2171.7|4
1638434680000|2021-12-02 08:44:40|2172.2|2171.9|2172.5|2172.2|2172.7|2172.4|2172.2|2171.9|4
1638434690000|2021-12-02 08:44:50|2172.4|2172.1|2171.7|2171.4|2173|2172.7|2171.7|2171.4|9
1638434700000|2021-12-02 08:45:00|2172.1|2171.8|2172.7|2172.4|2172.9|2172.6|2172.1|2171.8|9
1638434710000|2021-12-02 08:45:10|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.8|2172.5|17
1638434720000|2021-12-02 08:45:20|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|4
1638434730000|2021-12-02 08:45:30|2172.4|2172.1|2172.5|2172.2|2172.7|2172.4|2172.4|2172.1|11
1638434740000|2021-12-02 08:45:40|2172.1|2171.8|2171.6|2171.3|2172.2|2171.9|2171.3|2171|7
1638434750000|2021-12-02 08:45:50|2171.8|2171.5|2172.3|2172|2172.7|2172.4|2171.8|2171.5|3
1638434760000|2021-12-02 08:46:00|2172.2|2171.9|2171.8|2171.5|2172.9|2172.6|2171.8|2171.5|3
1638434770000|2021-12-02 08:46:10|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.6|2171.3|0
1638434780000|2021-12-02 08:46:20|2171.8|2171.5|2172.4|2172.1|2172.4|2172.1|2171.7|2171.4|32
1638434790000|2021-12-02 08:46:30|2172.2|2171.9|2172|2171.7|2172.2|2171.9|2171.9|2171.6|13
1638434800000|2021-12-02 08:46:40|2171.6|2171.3|2171.6|2171.3|2172|2171.7|2171.4|2171.1|2
1638434810000|2021-12-02 08:46:50|2171.4|2171.1|2172.1|2171.8|2172.2|2171.9|2171.4|2171.1|11
1638434820000|2021-12-02 08:47:00|2172.2|2171.9|2172.7|2172.4|2172.9|2172.6|2172.2|2171.9|13
1638434830000|2021-12-02 08:47:10|2172.8|2172.5|2173.5|2173.2|2173.5|2173.2|2172.8|2172.5|54
1638434840000|2021-12-02 08:47:20|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.4|2173.1|5
1638434850000|2021-12-02 08:47:30|2173.9|2173.6|2173.5|2173.2|2173.9|2173.6|2173.3|2173|0
1638434860000|2021-12-02 08:47:40|2173.4|2173.1|2173.1|2172.8|2173.7|2173.4|2173.1|2172.8|2
1638434870000|2021-12-02 08:47:50|2173.2|2172.9|2171.4|2171.1|2173.2|2172.9|2171.3|2171|15
1638434880000|2021-12-02 08:48:00|2171.5|2171.2|2170.6|2170.3|2171.5|2171.2|2170.6|2170.3|5
1638434890000|2021-12-02 08:48:10|2171.1|2170.8|2171.3|2171|2171.9|2171.6|2170.9|2170.6|30
1638434900000|2021-12-02 08:48:20|2171.6|2171.3|2171.9|2171.6|2172|2171.7|2171.4|2171.1|2
1638434910000|2021-12-02 08:48:30|2172.3|2172|2172.5|2172.2|2172.9|2172.6|2172.3|2172|8
1638434920000|2021-12-02 08:48:40|2172.4|2172.1|2171.5|2171.2|2172.5|2172.2|2171.5|2171.2|9
1638434930000|2021-12-02 08:48:50|2171.6|2171.3|2171.7|2171.4|2171.9|2171.6|2171.4|2171.1|6
1638434940000|2021-12-02 08:49:00|2171.9|2171.6|2171.6|2171.3|2172.2|2171.9|2171.4|2171.1|4
1638434950000|2021-12-02 08:49:10|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|6
1638434960000|2021-12-02 08:49:20|2172|2171.7|2172.3|2172|2172.7|2172.4|2172|2171.7|16
1638434970000|2021-12-02 08:49:30|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|1
1638434980000|2021-12-02 08:49:40|2172.4|2172.1|2172.6|2172.3|2172.8|2172.5|2172.4|2172.1|2
1638434990000|2021-12-02 08:49:50|2172.7|2172.4|2172.5|2172.2|2172.8|2172.5|2172.4|2172.1|0
1638435000000|2021-12-02 08:50:00|2172.4|2172.1|2172.3|2172|2172.7|2172.4|2172.3|2172|4
1638435010000|2021-12-02 08:50:10|2172.4|2172.1|2172.8|2172.5|2172.9|2172.6|2172.3|2172|1
1638435020000|2021-12-02 08:50:20|2172.9|2172.6|2173.3|2173|2173.5|2173.2|2172.9|2172.6|9
1638435030000|2021-12-02 08:50:30|2173.1|2172.8|2173.1|2172.8|2173.2|2172.9|2173|2172.7|2
1638435040000|2021-12-02 08:50:40|2173|2172.7|2172.6|2172.3|2173.1|2172.8|2172.4|2172.1|5
1638435050000|2021-12-02 08:50:50|2172.8|2172.5|2173.1|2172.8|2173.3|2173|2172.8|2172.5|8
1638435060000|2021-12-02 08:51:00|2173.2|2172.9|2172.8|2172.5|2173.2|2172.9|2172.8|2172.5|10
1638435070000|2021-12-02 08:51:10|2172.7|2172.4|2173.4|2173.1|2173.4|2173.1|2172.7|2172.4|6
1638435080000|2021-12-02 08:51:20|2173.3|2173|2173.1|2172.8|2173.3|2173|2172.8|2172.5|2
1638435090000|2021-12-02 08:51:30|2173|2172.7|2172.9|2172.6|2173.1|2172.8|2172.8|2172.5|0
1638435100000|2021-12-02 08:51:40|2172.8|2172.5|2173.5|2173.2|2173.5|2173.2|2172.8|2172.5|2
1638435110000|2021-12-02 08:51:50|2173.9|2173.6|2174|2173.7|2174|2173.7|2173.8|2173.5|1
1638435120000|2021-12-02 08:52:00|2173.9|2173.6|2174.1|2173.8|2174.2|2173.9|2173.9|2173.6|6
1638435130000|2021-12-02 08:52:10|2174.2|2173.9|2174.7|2174.4|2174.8|2174.5|2173.9|2173.6|3
1638435140000|2021-12-02 08:52:20|2174.6|2174.3|2174.8|2174.5|2174.9|2174.6|2174.6|2174.3|2
1638435150000|2021-12-02 08:52:30|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.6|2174.3|1
1638435160000|2021-12-02 08:52:40|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.7|2174.4|2
1638435170000|2021-12-02 08:52:50|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.6|2174.3|17
1638435180000|2021-12-02 08:53:00|2174.6|2174.3|2174.8|2174.5|2175|2174.7|2174.6|2174.3|5
1638435190000|2021-12-02 08:53:10|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.7|2174.4|0
1638435200000|2021-12-02 08:53:20|2174.9|2174.6|2174.9|2174.6|2175.3|2175|2174.9|2174.6|5
1638435210000|2021-12-02 08:53:30|2175|2174.7|2175|2174.7|2175|2174.7|2174.8|2174.5|5
1638435220000|2021-12-02 08:53:40|2175.1|2174.8|2175.4|2175.1|2175.5|2175.2|2174.8|2174.5|4
1638435230000|2021-12-02 08:53:50|2175.5|2175.2|2175.1|2174.8|2175.5|2175.2|2175.1|2174.8|8
1638435240000|2021-12-02 08:54:00|2175.3|2175|2175|2174.7|2175.3|2175|2174.7|2174.4|10
1638435250000|2021-12-02 08:54:10|2174.8|2174.5|2175.3|2175|2175.5|2175.2|2174.8|2174.5|11
1638435260000|2021-12-02 08:54:20|2175.2|2174.9|2174.7|2174.4|2175.3|2175|2174.6|2174.3|6
1638435270000|2021-12-02 08:54:30|2174.8|2174.5|2175.1|2174.8|2175.2|2174.9|2174.8|2174.5|4
1638435280000|2021-12-02 08:54:40|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2175.3|2175|2
1638435290000|2021-12-02 08:54:50|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.4|2175.1|0
1638435300000|2021-12-02 08:55:00|2175.6|2175.3|2174.4|2174.1|2175.7|2175.4|2174.3|2174|5
1638435310000|2021-12-02 08:55:10|2174.6|2174.3|2174.8|2174.5|2174.9|2174.6|2174.5|2174.2|0
1638435320000|2021-12-02 08:55:20|2174.6|2174.3|2174.4|2174.1|2174.6|2174.3|2174.3|2174|2
1638435330000|2021-12-02 08:55:30|2174.5|2174.2|2174.9|2174.6|2174.9|2174.6|2174.3|2174|1
1638435340000|2021-12-02 08:55:40|2174.8|2174.5|2174|2173.7|2174.9|2174.6|2174|2173.7|0
1638435350000|2021-12-02 08:55:50|2174.1|2173.8|2174.7|2174.4|2174.7|2174.4|2174.1|2173.8|8
1638435360000|2021-12-02 08:56:00|2174.6|2174.3|2175.9|2175.6|2175.9|2175.6|2174.6|2174.3|5
1638435370000|2021-12-02 08:56:10|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.6|2175.3|0
1638435380000|2021-12-02 08:56:20|2175.9|2175.6|2176.4|2176.1|2176.4|2176.1|2175.7|2175.4|8
1638435390000|2021-12-02 08:56:30|2176.3|2176|2175.9|2175.6|2176.4|2176.1|2175.9|2175.6|1
1638435400000|2021-12-02 08:56:40|2175.8|2175.5|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|1
1638435410000|2021-12-02 08:56:50|2175.9|2175.6|2175.9|2175.6|2176|2175.7|2175.6|2175.3|0
1638435420000|2021-12-02 08:57:00|2175.6|2175.3|2175.9|2175.6|2176.2|2175.9|2175.5|2175.2|10
1638435430000|2021-12-02 08:57:10|2175.7|2175.4|2176|2175.7|2176.4|2176.1|2175.6|2175.3|5
1638435440000|2021-12-02 08:57:20|2175.9|2175.6|2175.8|2175.5|2176|2175.7|2175.6|2175.3|4
1638435450000|2021-12-02 08:57:30|2175.9|2175.6|2175.8|2175.5|2176.1|2175.8|2175.6|2175.3|2
1638435460000|2021-12-02 08:57:40|2175.9|2175.6|2176|2175.7|2176.3|2176|2175.7|2175.4|15
1638435470000|2021-12-02 08:57:50|2175.8|2175.5|2175.7|2175.4|2175.9|2175.6|2175.7|2175.4|2
1638435480000|2021-12-02 08:58:00|2175.8|2175.5|2175.3|2175|2176|2175.7|2175.3|2175|1
1638435490000|2021-12-02 08:58:10|2175.2|2174.9|2175|2174.7|2175.3|2175|2174.6|2174.3|9
1638435500000|2021-12-02 08:58:20|2174.9|2174.6|2175|2174.7|2175.5|2175.2|2174.8|2174.5|14
1638435510000|2021-12-02 08:58:30|2175.2|2174.9|2175.5|2175.2|2175.9|2175.6|2175.2|2174.9|9
1638435520000|2021-12-02 08:58:40|2175.3|2175|2175.8|2175.5|2175.8|2175.5|2175.2|2174.9|16
1638435530000|2021-12-02 08:58:50|2175.9|2175.6|2175.7|2175.4|2176|2175.7|2175.6|2175.3|9
1638435540000|2021-12-02 08:59:00|2175.8|2175.5|2175.6|2175.3|2175.9|2175.6|2175.6|2175.3|0
1638435550000|2021-12-02 08:59:10|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|22
1638435560000|2021-12-02 08:59:20|2174.6|2174.3|2174.4|2174.1|2174.8|2174.5|2174.4|2174.1|2
1638435570000|2021-12-02 08:59:30|2174.5|2174.2|2175|2174.7|2175|2174.7|2174.5|2174.2|2
1638435580000|2021-12-02 08:59:40|2175.1|2174.8|2175.3|2175|2175.7|2175.4|2175.1|2174.8|0
1638435590000|2021-12-02 08:59:50|2175.4|2175.1|2175.1|2174.8|2175.5|2175.2|2174.9|2174.6|6
1638435600000|2021-12-02 09:00:00|2174.9|2174.6|2174.4|2174.1|2175.1|2174.8|2174|2173.7|29
1638435610000|2021-12-02 09:00:10|2174.3|2174|2173.7|2173.4|2174.5|2174.2|2173.7|2173.4|26
1638435620000|2021-12-02 09:00:20|2173.8|2173.5|2174.8|2174.5|2174.8|2174.5|2173.8|2173.5|13
1638435630000|2021-12-02 09:00:30|2174.9|2174.6|2174.6|2174.3|2175|2174.7|2174.6|2174.3|12
1638435640000|2021-12-02 09:00:40|2174.7|2174.4|2174.3|2174|2174.7|2174.4|2174.3|2174|5
1638435650000|2021-12-02 09:00:50|2174.2|2173.9|2174.1|2173.8|2174.3|2174|2173.9|2173.6|10
1638435660000|2021-12-02 09:01:00|2174.2|2173.9|2173.8|2173.5|2174.2|2173.9|2173.8|2173.5|0
1638435670000|2021-12-02 09:01:10|2173.9|2173.6|2173.3|2173|2173.9|2173.6|2173.1|2172.8|22
1638435680000|2021-12-02 09:01:20|2173.1|2172.8|2173|2172.7|2173.1|2172.8|2173|2172.7|13
1638435690000|2021-12-02 09:01:30|2172.8|2172.5|2173.3|2173|2173.5|2173.2|2172.7|2172.4|13
1638435700000|2021-12-02 09:01:40|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|6
1638435710000|2021-12-02 09:01:50|2173.9|2173.6|2173.9|2173.6|2174.1|2173.8|2173.7|2173.4|4
1638435720000|2021-12-02 09:02:00|2173.6|2173.3|2173.3|2173|2173.8|2173.5|2173|2172.7|5
1638435730000|2021-12-02 09:02:10|2173.2|2172.9|2174.6|2174.3|2174.6|2174.3|2173.1|2172.8|23
1638435740000|2021-12-02 09:02:20|2174.9|2174.6|2175.7|2175.4|2175.7|2175.4|2174.9|2174.6|16
1638435750000|2021-12-02 09:02:30|2175.9|2175.6|2175.8|2175.5|2175.9|2175.6|2175.3|2175|49
1638435760000|2021-12-02 09:02:40|2175.7|2175.4|2176.4|2176.1|2176.5|2176.2|2175.7|2175.4|15
1638435770000|2021-12-02 09:02:50|2176.1|2175.8|2176.5|2176.2|2176.8|2176.5|2176.1|2175.8|46
1638435780000|2021-12-02 09:03:00|2176.6|2176.3|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|22
1638435790000|2021-12-02 09:03:10|2176.8|2176.5|2177|2176.7|2177|2176.7|2176.4|2176.1|6
1638435800000|2021-12-02 09:03:20|2176.8|2176.5|2177.5|2177.2|2177.5|2177.2|2176.7|2176.4|13
1638435810000|2021-12-02 09:03:30|2177.7|2177.4|2178.5|2178.2|2178.5|2178.2|2177.7|2177.4|41
1638435820000|2021-12-02 09:03:40|2178.4|2178.1|2178.4|2178.1|2178.6|2178.3|2177.9|2177.6|42
1638435830000|2021-12-02 09:03:50|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|40
1638435840000|2021-12-02 09:04:00|2178.4|2178.1|2178.3|2178|2178.6|2178.3|2178.3|2178|21
1638435850000|2021-12-02 09:04:10|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.1|2177.8|3
1638435860000|2021-12-02 09:04:20|2178.4|2178.1|2178.7|2178.4|2179.1|2178.8|2178.4|2178.1|87
1638435870000|2021-12-02 09:04:30|2178.6|2178.3|2179.6|2179.3|2179.6|2179.3|2178.6|2178.3|36
1638435880000|2021-12-02 09:04:40|2179.5|2179.2|2179.4|2179.1|2179.6|2179.3|2178.7|2178.4|23
1638435890000|2021-12-02 09:04:50|2179.3|2179|2179.6|2179.3|2179.7|2179.4|2179.3|2179|5
1638435900000|2021-12-02 09:05:00|2179.4|2179.1|2179.3|2179|2179.7|2179.4|2179.2|2178.9|23
1638435910000|2021-12-02 09:05:10|2179.5|2179.2|2179.8|2179.5|2179.9|2179.6|2179.5|2179.2|8
1638435920000|2021-12-02 09:05:20|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|1
1638435930000|2021-12-02 09:05:30|2180|2179.7|2179|2178.7|2180.2|2179.9|2179|2178.7|22
1638435940000|2021-12-02 09:05:40|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178.7|2178.4|6
1638435950000|2021-12-02 09:05:50|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.4|2178.1|8
1638435960000|2021-12-02 09:06:00|2179.1|2178.8|2178.9|2178.6|2179.4|2179.1|2178.9|2178.6|9
1638435970000|2021-12-02 09:06:10|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.3|2178|5
1638435980000|2021-12-02 09:06:20|2178.4|2178.1|2179.2|2178.9|2179.2|2178.9|2178.4|2178.1|14
1638435990000|2021-12-02 09:06:30|2179.1|2178.8|2178.3|2178|2179.1|2178.8|2178.3|2178|5
1638436000000|2021-12-02 09:06:40|2178.1|2177.8|2178.4|2178.1|2178.4|2178.1|2178.1|2177.8|3
1638436010000|2021-12-02 09:06:50|2178.5|2178.2|2179.3|2179|2179.3|2179|2178.5|2178.2|2
1638436020000|2021-12-02 09:07:00|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|2
1638436030000|2021-12-02 09:07:10|2179.2|2178.9|2179.4|2179.1|2179.6|2179.3|2179.2|2178.9|4
1638436040000|2021-12-02 09:07:20|2179.3|2179|2178.5|2178.2|2179.3|2179|2178.5|2178.2|3
1638436050000|2021-12-02 09:07:30|2178.4|2178.1|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|6
1638436060000|2021-12-02 09:07:40|2178.6|2178.3|2178.2|2177.9|2178.6|2178.3|2178.2|2177.9|1
1638436070000|2021-12-02 09:07:50|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.2|2177.9|0
1638436080000|2021-12-02 09:08:00|2178.3|2178|2178.6|2178.3|2178.8|2178.5|2178.2|2177.9|8
1638436090000|2021-12-02 09:08:10|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.5|2178.2|2
1638436100000|2021-12-02 09:08:20|2178.8|2178.5|2178.8|2178.5|2179|2178.7|2178.8|2178.5|8
1638436110000|2021-12-02 09:08:30|2178.9|2178.6|2178.3|2178|2179|2178.7|2178.3|2178|12
1638436120000|2021-12-02 09:08:40|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|4
1638436130000|2021-12-02 09:08:50|2178.6|2178.3|2179.6|2179.3|2179.6|2179.3|2178.5|2178.2|12
1638436140000|2021-12-02 09:09:00|2179.5|2179.2|2179.6|2179.3|2180|2179.7|2179.4|2179.1|8
1638436150000|2021-12-02 09:09:10|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.7|2179.4|0
1638436160000|2021-12-02 09:09:20|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.6|2179.3|6
1638436170000|2021-12-02 09:09:30|2179.9|2179.6|2179.8|2179.5|2180|2179.7|2179.6|2179.3|9
1638436180000|2021-12-02 09:09:40|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|2
1638436190000|2021-12-02 09:09:50|2179.7|2179.4|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|6
1638436200000|2021-12-02 09:10:00|2179.5|2179.2|2180.5|2180.2|2180.5|2180.2|2179.5|2179.2|22
1638436210000|2021-12-02 09:10:10|2180.4|2180.1|2180.5|2180.2|2180.7|2180.4|2180.2|2179.9|22
1638436220000|2021-12-02 09:10:20|2180.6|2180.3|2179.6|2179.3|2180.6|2180.3|2179.6|2179.3|6
1638436230000|2021-12-02 09:10:30|2179.7|2179.4|2180|2179.7|2180.1|2179.8|2179.7|2179.4|7
1638436240000|2021-12-02 09:10:40|2179.9|2179.6|2179.6|2179.3|2180|2179.7|2179.6|2179.3|1
1638436250000|2021-12-02 09:10:50|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|1
1638436260000|2021-12-02 09:11:00|2179.6|2179.3|2180|2179.7|2180|2179.7|2179.5|2179.2|7
1638436270000|2021-12-02 09:11:10|2179.9|2179.6|2179.7|2179.4|2180|2179.7|2179.4|2179.1|24
1638436280000|2021-12-02 09:11:20|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|2
1638436290000|2021-12-02 09:11:30|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.5|2179.2|0
1638436300000|2021-12-02 09:11:40|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|1
1638436310000|2021-12-02 09:11:50|2179.4|2179.1|2179.8|2179.5|2179.9|2179.6|2179.4|2179.1|5
1638436320000|2021-12-02 09:12:00|2179.9|2179.6|2180.5|2180.2|2180.5|2180.2|2179.9|2179.6|1
1638436330000|2021-12-02 09:12:10|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|17
1638436340000|2021-12-02 09:12:20|2180|2179.7|2180.5|2180.2|2180.5|2180.2|2180|2179.7|10
1638436350000|2021-12-02 09:12:30|2180.6|2180.3|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|13
1638436360000|2021-12-02 09:12:40|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|0
1638436370000|2021-12-02 09:12:50|2180.4|2180.1|2180.8|2180.5|2180.8|2180.5|2180.4|2180.1|9
1638436380000|2021-12-02 09:13:00|2180.7|2180.4|2181|2180.7|2181|2180.7|2180.7|2180.4|73
1638436390000|2021-12-02 09:13:10|2181.4|2181.1|2180.9|2180.6|2181.4|2181.1|2180.9|2180.6|50
1638436400000|2021-12-02 09:13:20|2180.7|2180.4|2181.2|2180.9|2181.3|2181|2180.5|2180.2|7
1638436410000|2021-12-02 09:13:30|2181|2180.7|2181.6|2181.3|2181.6|2181.3|2181|2180.7|18
1638436420000|2021-12-02 09:13:40|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.4|2181.1|16
1638436430000|2021-12-02 09:13:50|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|5
1638436440000|2021-12-02 09:14:00|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.5|2181.2|18
1638436450000|2021-12-02 09:14:10|2181.7|2181.4|2181.7|2181.4|2181.9|2181.6|2181.7|2181.4|45
1638436460000|2021-12-02 09:14:20|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|2
1638436470000|2021-12-02 09:14:30|2181.5|2181.2|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|2
1638436480000|2021-12-02 09:14:40|2181.8|2181.5|2181.6|2181.3|2182|2181.7|2181.6|2181.3|5
1638436490000|2021-12-02 09:14:50|2181.5|2181.2|2181.6|2181.3|2181.7|2181.4|2181.4|2181.1|5
1638436500000|2021-12-02 09:15:00|2181.5|2181.2|2181.8|2181.5|2182|2181.7|2181.5|2181.2|9
1638436510000|2021-12-02 09:15:10|2181.9|2181.6|2181.8|2181.5|2182|2181.7|2181.7|2181.4|8
1638436520000|2021-12-02 09:15:20|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.6|2181.3|6
1638436530000|2021-12-02 09:15:30|2181.4|2181.1|2180.8|2180.5|2181.6|2181.3|2180.8|2180.5|39
1638436540000|2021-12-02 09:15:40|2180.9|2180.6|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|25
1638436550000|2021-12-02 09:15:50|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2180.9|2180.6|3
1638436560000|2021-12-02 09:16:00|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2181|2180.7|5
1638436570000|2021-12-02 09:16:10|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2181|2180.7|16
1638436580000|2021-12-02 09:16:20|2181.3|2181|2181.1|2180.8|2181.3|2181|2181|2180.7|13
1638436590000|2021-12-02 09:16:30|2181.4|2181.1|2182.4|2182.1|2182.4|2182.1|2181.4|2181.1|79
1638436600000|2021-12-02 09:16:40|2182.5|2182.2|2182.6|2182.3|2182.8|2182.5|2182.3|2182|22
1638436610000|2021-12-02 09:16:50|2182.7|2182.4|2182.5|2182.2|2183|2182.7|2182.4|2182.1|22
1638436620000|2021-12-02 09:17:00|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|18
1638436630000|2021-12-02 09:17:10|2182.2|2181.9|2182.1|2181.8|2182.3|2182|2182|2181.7|14
1638436640000|2021-12-02 09:17:20|2182.2|2181.9|2182.3|2182|2182.4|2182.1|2182.1|2181.8|17
1638436650000|2021-12-02 09:17:30|2182.2|2181.9|2182.6|2182.3|2182.6|2182.3|2182.2|2181.9|12
1638436660000|2021-12-02 09:17:40|2182.5|2182.2|2182|2181.7|2182.6|2182.3|2182|2181.7|21
1638436670000|2021-12-02 09:17:50|2181.9|2181.6|2182.8|2182.5|2182.8|2182.5|2181.9|2181.6|29
1638436680000|2021-12-02 09:18:00|2182.6|2182.3|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|30
1638436690000|2021-12-02 09:18:10|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.4|2182.1|21
1638436700000|2021-12-02 09:18:20|2182.6|2182.3|2181.9|2181.6|2182.6|2182.3|2181.9|2181.6|25
1638436710000|2021-12-02 09:18:30|2181.8|2181.5|2181.9|2181.6|2182|2181.7|2181.8|2181.5|38
1638436720000|2021-12-02 09:18:40|2181.8|2181.5|2182|2181.7|2182.3|2182|2181.8|2181.5|17
1638436730000|2021-12-02 09:18:50|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.7|2181.4|12
1638436740000|2021-12-02 09:19:00|2181.8|2181.5|2182|2181.7|2182.4|2182.1|2181.8|2181.5|29
1638436750000|2021-12-02 09:19:10|2182.1|2181.8|2181.5|2181.2|2182.1|2181.8|2181.5|2181.2|14
1638436760000|2021-12-02 09:19:20|2181.4|2181.1|2181.1|2180.8|2181.5|2181.2|2180.9|2180.6|22
1638436770000|2021-12-02 09:19:30|2180.9|2180.6|2181|2180.7|2181.2|2180.9|2180.9|2180.6|23
1638436780000|2021-12-02 09:19:40|2180.9|2180.6|2180.9|2180.6|2181.2|2180.9|2180.8|2180.5|2
1638436790000|2021-12-02 09:19:50|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|29
1638436800000|2021-12-02 09:20:00|2180.7|2180.4|2180.6|2180.3|2180.9|2180.6|2180.6|2180.3|16
1638436810000|2021-12-02 09:20:10|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|13
1638436820000|2021-12-02 09:20:20|2180|2179.7|2179.6|2179.3|2180.1|2179.8|2179.6|2179.3|21
1638436830000|2021-12-02 09:20:30|2179.7|2179.4|2179|2178.7|2179.7|2179.4|2178.9|2178.6|41
1638436840000|2021-12-02 09:20:40|2178.9|2178.6|2178.9|2178.6|2179.2|2178.9|2178.4|2178.1|44
1638436850000|2021-12-02 09:20:50|2178.7|2178.4|2178.8|2178.5|2179.1|2178.8|2178.5|2178.2|16
1638436860000|2021-12-02 09:21:00|2179|2178.7|2179.2|2178.9|2179.5|2179.2|2178.9|2178.6|2
1638436870000|2021-12-02 09:21:10|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|3
1638436880000|2021-12-02 09:21:20|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|2
1638436890000|2021-12-02 09:21:30|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|1
1638436900000|2021-12-02 09:21:40|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|1
1638436910000|2021-12-02 09:21:50|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180|2179.7|1
1638436920000|2021-12-02 09:22:00|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|2
1638436930000|2021-12-02 09:22:10|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|1
1638436940000|2021-12-02 09:22:20|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.6|2179.3|2
1638436950000|2021-12-02 09:22:30|2180.2|2179.9|2180.9|2180.6|2180.9|2180.6|2180.2|2179.9|1
1638436960000|2021-12-02 09:22:40|2180.7|2180.4|2180.7|2180.4|2180.9|2180.6|2180.6|2180.3|5
1638436970000|2021-12-02 09:22:50|2180.6|2180.3|2181|2180.7|2181|2180.7|2180.6|2180.3|5
1638436980000|2021-12-02 09:23:00|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|1
1638436990000|2021-12-02 09:23:10|2180.7|2180.4|2181.1|2180.8|2181.2|2180.9|2180.7|2180.4|9
1638437000000|2021-12-02 09:23:20|2181.2|2180.9|2181.3|2181|2181.4|2181.1|2181.1|2180.8|1
1638437010000|2021-12-02 09:23:30|2181.2|2180.9|2181.3|2181|2181.3|2181|2181|2180.7|1
1638437020000|2021-12-02 09:23:40|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181|2180.7|6
1638437030000|2021-12-02 09:23:50|2181.3|2181|2181.4|2181.1|2181.4|2181.1|2181|2180.7|4
1638437040000|2021-12-02 09:24:00|2181.6|2181.3|2181.5|2181.2|2181.8|2181.5|2181.4|2181.1|8
1638437050000|2021-12-02 09:24:10|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|5
1638437060000|2021-12-02 09:24:20|2181.9|2181.6|2181.7|2181.4|2182|2181.7|2181.7|2181.4|2
1638437070000|2021-12-02 09:24:30|2181.9|2181.6|2182.3|2182|2182.4|2182.1|2181.9|2181.6|29
1638437080000|2021-12-02 09:24:40|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.1|2181.8|3
1638437090000|2021-12-02 09:24:50|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.1|2181.8|7
1638437100000|2021-12-02 09:25:00|2182.4|2182.1|2181.8|2181.5|2182.4|2182.1|2181.8|2181.5|12
1638437110000|2021-12-02 09:25:10|2181.9|2181.6|2181.8|2181.5|2182|2181.7|2181.8|2181.5|9
1638437120000|2021-12-02 09:25:20|2181.7|2181.4|2182|2181.7|2182.1|2181.8|2181.6|2181.3|22
1638437130000|2021-12-02 09:25:30|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.9|2181.6|3
1638437140000|2021-12-02 09:25:40|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.7|2181.4|1
1638437150000|2021-12-02 09:25:50|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.3|2181|4
1638437160000|2021-12-02 09:26:00|2181.4|2181.1|2180.8|2180.5|2181.5|2181.2|2180.8|2180.5|2
1638437170000|2021-12-02 09:26:10|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.7|2180.4|0
1638437180000|2021-12-02 09:26:20|2180.6|2180.3|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|2
1638437190000|2021-12-02 09:26:30|2180.6|2180.3|2179.1|2178.8|2180.6|2180.3|2178.8|2178.5|174
1638437200000|2021-12-02 09:26:40|2179|2178.7|2178|2177.7|2179|2178.7|2177.8|2177.5|48
1638437210000|2021-12-02 09:26:50|2178.1|2177.8|2177.5|2177.2|2178.4|2178.1|2177.5|2177.2|13
1638437220000|2021-12-02 09:27:00|2177.6|2177.3|2178.1|2177.8|2178.7|2178.4|2177.6|2177.3|27
1638437230000|2021-12-02 09:27:10|2177.9|2177.6|2177.7|2177.4|2178.2|2177.9|2177.7|2177.4|12
1638437240000|2021-12-02 09:27:20|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.7|2177.4|3
1638437250000|2021-12-02 09:27:30|2178|2177.7|2177.5|2177.2|2178|2177.7|2177.5|2177.2|6
1638437260000|2021-12-02 09:27:40|2177.6|2177.3|2177.4|2177.1|2177.6|2177.3|2177.2|2176.9|8
1638437270000|2021-12-02 09:27:50|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|2
1638437280000|2021-12-02 09:28:00|2177.3|2177|2177|2176.7|2177.3|2177|2176.9|2176.6|3
1638437290000|2021-12-02 09:28:10|2177.4|2177.1|2177.9|2177.6|2178.3|2178|2177.4|2177.1|9
1638437300000|2021-12-02 09:28:20|2177.8|2177.5|2177.2|2176.9|2177.8|2177.5|2177.2|2176.9|1
1638437310000|2021-12-02 09:28:30|2177.1|2176.8|2177.6|2177.3|2177.7|2177.4|2177.1|2176.8|2
1638437320000|2021-12-02 09:28:40|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.4|2177.1|1
1638437330000|2021-12-02 09:28:50|2177.7|2177.4|2177.8|2177.5|2178.1|2177.8|2177.7|2177.4|1
1638437340000|2021-12-02 09:29:00|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.8|2177.5|3
1638437350000|2021-12-02 09:29:10|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2177.8|2177.5|0
1638437360000|2021-12-02 09:29:20|2178.1|2177.8|2177.9|2177.6|2178.1|2177.8|2177.8|2177.5|2
1638437370000|2021-12-02 09:29:30|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|1
1638437380000|2021-12-02 09:29:40|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.8|2177.5|1
1638437390000|2021-12-02 09:29:50|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.2|2177.9|2
1638437400000|2021-12-02 09:30:00|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2178.2|2177.9|4
1638437410000|2021-12-02 09:30:10|2178|2177.7|2177.7|2177.4|2178.1|2177.8|2177.7|2177.4|7
1638437420000|2021-12-02 09:30:20|2177.5|2177.2|2177.6|2177.3|2177.8|2177.5|2177.5|2177.2|6
1638437430000|2021-12-02 09:30:30|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|1
1638437440000|2021-12-02 09:30:40|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2177.8|2177.5|0
1638437450000|2021-12-02 09:30:50|2178.1|2177.8|2178.7|2178.4|2178.9|2178.6|2178.1|2177.8|49
1638437460000|2021-12-02 09:31:00|2178.9|2178.6|2179|2178.7|2179|2178.7|2178.9|2178.6|4
1638437470000|2021-12-02 09:31:10|2179.2|2178.9|2178.7|2178.4|2179.3|2179|2178.7|2178.4|10
1638437480000|2021-12-02 09:31:20|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.4|2178.1|26
1638437490000|2021-12-02 09:31:30|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.3|2178|0
1638437500000|2021-12-02 09:31:40|2178.4|2178.1|2177.7|2177.4|2178.4|2178.1|2177.7|2177.4|24
1638437510000|2021-12-02 09:31:50|2177.8|2177.5|2178.6|2178.3|2178.6|2178.3|2177.8|2177.5|9
1638437520000|2021-12-02 09:32:00|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|1
1638437530000|2021-12-02 09:32:10|2178.2|2177.9|2177.8|2177.5|2178.2|2177.9|2177.8|2177.5|2
1638437540000|2021-12-02 09:32:20|2177.7|2177.4|2177|2176.7|2177.7|2177.4|2177|2176.7|1
1638437550000|2021-12-02 09:32:30|2177.1|2176.8|2177.2|2176.9|2177.4|2177.1|2177.1|2176.8|11
1638437560000|2021-12-02 09:32:40|2177.1|2176.8|2177|2176.7|2177.2|2176.9|2176.7|2176.4|8
1638437570000|2021-12-02 09:32:50|2176.9|2176.6|2177.1|2176.8|2177.1|2176.8|2176.5|2176.2|6
1638437580000|2021-12-02 09:33:00|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2176.8|2176.5|7
1638437590000|2021-12-02 09:33:10|2176.8|2176.5|2176.5|2176.2|2176.9|2176.6|2176.4|2176.1|5
1638437600000|2021-12-02 09:33:20|2176.4|2176.1|2176.4|2176.1|2176.6|2176.3|2176.3|2176|5
1638437610000|2021-12-02 09:33:30|2176.5|2176.2|2176.5|2176.2|2176.8|2176.5|2176.5|2176.2|5
1638437620000|2021-12-02 09:33:40|2176.7|2176.4|2176.3|2176|2176.7|2176.4|2176.3|2176|2
1638437630000|2021-12-02 09:33:50|2176.4|2176.1|2176.9|2176.6|2177.2|2176.9|2176.4|2176.1|8
1638437640000|2021-12-02 09:34:00|2176.8|2176.5|2176.5|2176.2|2176.9|2176.6|2176.5|2176.2|6
1638437650000|2021-12-02 09:34:10|2176.6|2176.3|2176.3|2176|2176.7|2176.4|2176.3|2176|0
1638437660000|2021-12-02 09:34:20|2176.4|2176.1|2177|2176.7|2177|2176.7|2176.4|2176.1|4
1638437670000|2021-12-02 09:34:30|2176.9|2176.6|2176.3|2176|2176.9|2176.6|2176.3|2176|1
1638437680000|2021-12-02 09:34:40|2176|2175.7|2176.5|2176.2|2176.6|2176.3|2176|2175.7|5
1638437690000|2021-12-02 09:34:50|2176.3|2176|2176.1|2175.8|2176.3|2176|2175.9|2175.6|3
1638437700000|2021-12-02 09:35:00|2176.2|2175.9|2176|2175.7|2176.6|2176.3|2175.9|2175.6|2
1638437710000|2021-12-02 09:35:10|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.7|2175.4|3
1638437720000|2021-12-02 09:35:20|2176.1|2175.8|2176.4|2176.1|2176.5|2176.2|2176.1|2175.8|0
1638437730000|2021-12-02 09:35:30|2176.5|2176.2|2175.8|2175.5|2176.5|2176.2|2175.8|2175.5|13
1638437740000|2021-12-02 09:35:40|2175.9|2175.6|2176.3|2176|2176.6|2176.3|2175.9|2175.6|19
1638437750000|2021-12-02 09:35:50|2176.2|2175.9|2175.9|2175.6|2176.2|2175.9|2175.8|2175.5|3
1638437760000|2021-12-02 09:36:00|2176|2175.7|2175.7|2175.4|2176|2175.7|2175.6|2175.3|11
1638437770000|2021-12-02 09:36:10|2175.8|2175.5|2176|2175.7|2176.2|2175.9|2175.8|2175.5|10
1638437780000|2021-12-02 09:36:20|2176.1|2175.8|2175.9|2175.6|2176.2|2175.9|2175.8|2175.5|7
1638437790000|2021-12-02 09:36:30|2176|2175.7|2176|2175.7|2176.2|2175.9|2176|2175.7|4
1638437800000|2021-12-02 09:36:40|2175.6|2175.3|2176.1|2175.8|2176.1|2175.8|2175.6|2175.3|11
1638437810000|2021-12-02 09:36:50|2176.2|2175.9|2175.6|2175.3|2176.4|2176.1|2175.6|2175.3|8
1638437820000|2021-12-02 09:37:00|2175.7|2175.4|2176.2|2175.9|2176.3|2176|2175.6|2175.3|5
1638437830000|2021-12-02 09:37:10|2175.9|2175.6|2176.5|2176.2|2176.5|2176.2|2175.8|2175.5|0
1638437840000|2021-12-02 09:37:20|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2175.9|2175.6|1
1638437850000|2021-12-02 09:37:30|2176|2175.7|2176.4|2176.1|2176.4|2176.1|2176|2175.7|2
1638437860000|2021-12-02 09:37:40|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|1
1638437870000|2021-12-02 09:37:50|2176.4|2176.1|2177.4|2177.1|2177.5|2177.2|2176.4|2176.1|2
1638437880000|2021-12-02 09:38:00|2177.5|2177.2|2177.9|2177.6|2177.9|2177.6|2177.4|2177.1|3
1638437890000|2021-12-02 09:38:10|2177.8|2177.5|2178.6|2178.3|2178.7|2178.4|2177.8|2177.5|6
1638437900000|2021-12-02 09:38:20|2178.5|2178.2|2179.1|2178.8|2179.1|2178.8|2178.4|2178.1|21
1638437910000|2021-12-02 09:38:30|2179.2|2178.9|2178.3|2178|2179.4|2179.1|2178.3|2178|11
1638437920000|2021-12-02 09:38:40|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|1
1638437930000|2021-12-02 09:38:50|2178.3|2178|2178.3|2178|2178.6|2178.3|2178.3|2178|7
1638437940000|2021-12-02 09:39:00|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|1
1638437950000|2021-12-02 09:39:10|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178|2177.7|3
1638437960000|2021-12-02 09:39:20|2178.3|2178|2178.8|2178.5|2178.8|2178.5|2178|2177.7|7
1638437970000|2021-12-02 09:39:30|2178.5|2178.2|2178.7|2178.4|2178.9|2178.6|2178.5|2178.2|13
1638437980000|2021-12-02 09:39:40|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|1
1638437990000|2021-12-02 09:39:50|2178.4|2178.1|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|5
1638438000000|2021-12-02 09:40:00|2178.6|2178.3|2178.9|2178.6|2178.9|2178.6|2178.4|2178.1|4
1638438010000|2021-12-02 09:40:10|2179|2178.7|2179.6|2179.3|2179.8|2179.5|2179|2178.7|10
1638438020000|2021-12-02 09:40:20|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|0
1638438030000|2021-12-02 09:40:30|2179.5|2179.2|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|6
1638438040000|2021-12-02 09:40:40|2179.9|2179.6|2179.9|2179.6|2180.1|2179.8|2179.8|2179.5|9
1638438050000|2021-12-02 09:40:50|2180|2179.7|2179|2178.7|2180|2179.7|2178.8|2178.5|6
1638438060000|2021-12-02 09:41:00|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|0
1638438070000|2021-12-02 09:41:10|2179.3|2179|2180|2179.7|2180|2179.7|2179.3|2179|0
1638438080000|2021-12-02 09:41:20|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.8|2179.5|4
1638438090000|2021-12-02 09:41:30|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|1
1638438100000|2021-12-02 09:41:40|2179.6|2179.3|2179.4|2179.1|2179.6|2179.3|2179.3|2179|2
1638438110000|2021-12-02 09:41:50|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|4
1638438120000|2021-12-02 09:42:00|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|10
1638438130000|2021-12-02 09:42:10|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|1
1638438140000|2021-12-02 09:42:20|2178.8|2178.5|2178.5|2178.2|2178.8|2178.5|2178.5|2178.2|3
1638438150000|2021-12-02 09:42:30|2178.3|2178|2178|2177.7|2178.3|2178|2177.9|2177.6|1
1638438160000|2021-12-02 09:42:40|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2177.7|2177.4|9
1638438170000|2021-12-02 09:42:50|2177.9|2177.6|2177.6|2177.3|2178|2177.7|2177.4|2177.1|7
1638438180000|2021-12-02 09:43:00|2177.4|2177.1|2177|2176.7|2177.5|2177.2|2176.9|2176.6|6
1638438190000|2021-12-02 09:43:10|2176.9|2176.6|2177.3|2177|2177.4|2177.1|2176.9|2176.6|1
1638438200000|2021-12-02 09:43:20|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.2|2176.9|15
1638438210000|2021-12-02 09:43:30|2177.5|2177.2|2177.6|2177.3|2177.7|2177.4|2177.2|2176.9|1
1638438220000|2021-12-02 09:43:40|2177.7|2177.4|2177.8|2177.5|2178|2177.7|2177.7|2177.4|6
1638438230000|2021-12-02 09:43:50|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.4|2177.1|0
1638438240000|2021-12-02 09:44:00|2177.3|2177|2177.8|2177.5|2178.1|2177.8|2177.3|2177|9
1638438250000|2021-12-02 09:44:10|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.2|2176.9|4
1638438260000|2021-12-02 09:44:20|2177.4|2177.1|2177.1|2176.8|2177.4|2177.1|2177.1|2176.8|4
1638438270000|2021-12-02 09:44:30|2177|2176.7|2177|2176.7|2177.1|2176.8|2176.9|2176.6|6
1638438280000|2021-12-02 09:44:40|2177.1|2176.8|2177.3|2177|2177.4|2177.1|2177|2176.7|15
1638438290000|2021-12-02 09:44:50|2177.4|2177.1|2177.5|2177.2|2177.9|2177.6|2177.4|2177.1|4
1638438300000|2021-12-02 09:45:00|2177.6|2177.3|2176.9|2176.6|2177.7|2177.4|2176.9|2176.6|13
1638438310000|2021-12-02 09:45:10|2177|2176.7|2177|2176.7|2177|2176.7|2176.3|2176|8
1638438320000|2021-12-02 09:45:20|2177.1|2176.8|2177.6|2177.3|2177.6|2177.3|2177.1|2176.8|13
1638438330000|2021-12-02 09:45:30|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.3|2177|6
1638438340000|2021-12-02 09:45:40|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.8|2177.5|2
1638438350000|2021-12-02 09:45:50|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2177.8|2177.5|0
1638438360000|2021-12-02 09:46:00|2178.2|2177.9|2178.9|2178.6|2178.9|2178.6|2178|2177.7|13
1638438370000|2021-12-02 09:46:10|2178.8|2178.5|2178.5|2178.2|2178.9|2178.6|2178.5|2178.2|5
1638438380000|2021-12-02 09:46:20|2178.6|2178.3|2177.8|2177.5|2178.7|2178.4|2177.8|2177.5|5
1638438390000|2021-12-02 09:46:30|2177.7|2177.4|2177.8|2177.5|2178.2|2177.9|2177.5|2177.2|16
1638438400000|2021-12-02 09:46:40|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|0
1638438410000|2021-12-02 09:46:50|2177.3|2177|2177.8|2177.5|2177.8|2177.5|2177.2|2176.9|6
1638438420000|2021-12-02 09:47:00|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.6|2177.3|5
1638438430000|2021-12-02 09:47:10|2177.6|2177.3|2176.9|2176.6|2177.7|2177.4|2176.9|2176.6|0
1638438440000|2021-12-02 09:47:20|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.7|2176.4|1
1638438450000|2021-12-02 09:47:30|2177|2176.7|2176.9|2176.6|2177.2|2176.9|2176.9|2176.6|10
1638438460000|2021-12-02 09:47:40|2177.2|2176.9|2178|2177.7|2178|2177.7|2177.2|2176.9|40
1638438470000|2021-12-02 09:47:50|2177.9|2177.6|2177.8|2177.5|2178|2177.7|2177.8|2177.5|5
1638438480000|2021-12-02 09:48:00|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.3|2177|4
1638438490000|2021-12-02 09:48:10|2177.2|2176.9|2177.3|2177|2177.4|2177.1|2177.2|2176.9|4
1638438500000|2021-12-02 09:48:20|2177.2|2176.9|2177.1|2176.8|2177.3|2177|2176.9|2176.6|3
1638438510000|2021-12-02 09:48:30|2177|2176.7|2176.8|2176.5|2177|2176.7|2176.7|2176.4|2
1638438520000|2021-12-02 09:48:40|2176.9|2176.6|2177.6|2177.3|2177.9|2177.6|2176.9|2176.6|11
1638438530000|2021-12-02 09:48:50|2177.7|2177.4|2177.2|2176.9|2177.7|2177.4|2177.1|2176.8|2
1638438540000|2021-12-02 09:49:00|2177.1|2176.8|2177.7|2177.4|2177.7|2177.4|2177.1|2176.8|0
1638438550000|2021-12-02 09:49:10|2177.8|2177.5|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|2
1638438560000|2021-12-02 09:49:20|2177.6|2177.3|2176.6|2176.3|2177.7|2177.4|2176.6|2176.3|3
1638438570000|2021-12-02 09:49:30|2176.7|2176.4|2176.3|2176|2176.9|2176.6|2176.3|2176|8
1638438580000|2021-12-02 09:49:40|2176.1|2175.8|2176|2175.7|2176.6|2176.3|2176|2175.7|16
1638438590000|2021-12-02 09:49:50|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.6|2175.3|3
1638438600000|2021-12-02 09:50:00|2176|2175.7|2176.3|2176|2176.5|2176.2|2175.6|2175.3|27
1638438610000|2021-12-02 09:50:10|2176.4|2176.1|2176.2|2175.9|2176.4|2176.1|2176.2|2175.9|2
1638438620000|2021-12-02 09:50:20|2176.3|2176|2176.6|2176.3|2176.7|2176.4|2176.2|2175.9|6
1638438630000|2021-12-02 09:50:30|2176.2|2175.9|2175.8|2175.5|2176.7|2176.4|2175.7|2175.4|2
1638438640000|2021-12-02 09:50:40|2175.7|2175.4|2177.4|2177.1|2177.5|2177.2|2175.7|2175.4|20
1638438650000|2021-12-02 09:50:50|2177.3|2177|2177.6|2177.3|2177.6|2177.3|2177.3|2177|2
1638438660000|2021-12-02 09:51:00|2177.5|2177.2|2177.9|2177.6|2178.1|2177.8|2177.4|2177.1|10
1638438670000|2021-12-02 09:51:10|2178|2177.7|2178|2177.7|2178.1|2177.8|2177.9|2177.6|7
1638438680000|2021-12-02 09:51:20|2177.8|2177.5|2177.8|2177.5|2177.9|2177.6|2177.4|2177.1|6
1638438690000|2021-12-02 09:51:30|2177.7|2177.4|2177.5|2177.2|2177.7|2177.4|2177.3|2177|14
1638438700000|2021-12-02 09:51:40|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|6
1638438710000|2021-12-02 09:51:50|2177.6|2177.3|2178.1|2177.8|2178.1|2177.8|2177.6|2177.3|0
1638438720000|2021-12-02 09:52:00|2178.3|2178|2178.1|2177.8|2178.3|2178|2177.9|2177.6|32
1638438730000|2021-12-02 09:52:10|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|1
1638438740000|2021-12-02 09:52:20|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.1|2177.8|11
1638438750000|2021-12-02 09:52:30|2178.4|2178.1|2177.9|2177.6|2178.5|2178.2|2177.9|2177.6|7
1638438760000|2021-12-02 09:52:40|2178|2177.7|2177.9|2177.6|2178.1|2177.8|2177.9|2177.6|2
1638438770000|2021-12-02 09:52:50|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2178|2177.7|1
1638438780000|2021-12-02 09:53:00|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.1|2177.8|16
1638438790000|2021-12-02 09:53:10|2178.4|2178.1|2178.3|2178|2178.5|2178.2|2178.2|2177.9|2
1638438800000|2021-12-02 09:53:20|2178.4|2178.1|2178.6|2178.3|2178.7|2178.4|2178.3|2178|35
1638438810000|2021-12-02 09:53:30|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|14
1638438820000|2021-12-02 09:53:40|2178.3|2178|2178.4|2178.1|2178.5|2178.2|2178.3|2178|7
1638438830000|2021-12-02 09:53:50|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.3|2178|2
1638438840000|2021-12-02 09:54:00|2178.2|2177.9|2178|2177.7|2178.4|2178.1|2178|2177.7|3
1638438850000|2021-12-02 09:54:10|2177.9|2177.6|2178.3|2178|2178.4|2178.1|2177.8|2177.5|2
1638438860000|2021-12-02 09:54:20|2178.4|2178.1|2178.8|2178.5|2178.8|2178.5|2178.4|2178.1|2
1638438870000|2021-12-02 09:54:30|2178.9|2178.6|2179|2178.7|2179|2178.7|2178.9|2178.6|5
1638438880000|2021-12-02 09:54:40|2178.9|2178.6|2178.6|2178.3|2178.9|2178.6|2178.5|2178.2|6
1638438890000|2021-12-02 09:54:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.4|2178.1|0
1638438900000|2021-12-02 09:55:00|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.1|2177.8|18
1638438910000|2021-12-02 09:55:10|2178.4|2178.1|2178.7|2178.4|2178.8|2178.5|2178.3|2178|28
1638438920000|2021-12-02 09:55:20|2178.6|2178.3|2178.5|2178.2|2178.8|2178.5|2178.5|2178.2|13
1638438930000|2021-12-02 09:55:30|2178.4|2178.1|2178.6|2178.3|2178.7|2178.4|2178.2|2177.9|21
1638438940000|2021-12-02 09:55:40|2178.7|2178.4|2179|2178.7|2179.1|2178.8|2178.7|2178.4|3
1638438950000|2021-12-02 09:55:50|2178.8|2178.5|2178.9|2178.6|2179|2178.7|2178.7|2178.4|4
1638438960000|2021-12-02 09:56:00|2179|2178.7|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|10
1638438970000|2021-12-02 09:56:10|2178.6|2178.3|2179.1|2178.8|2179.2|2178.9|2178.6|2178.3|5
1638438980000|2021-12-02 09:56:20|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|1
1638438990000|2021-12-02 09:56:30|2178.6|2178.3|2178.7|2178.4|2178.8|2178.5|2178.6|2178.3|2
1638439000000|2021-12-02 09:56:40|2178.6|2178.3|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|0
1638439010000|2021-12-02 09:56:50|2179|2178.7|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|5
1638439020000|2021-12-02 09:57:00|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.8|2178.5|5
1638439030000|2021-12-02 09:57:10|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.9|2178.6|4
1638439040000|2021-12-02 09:57:20|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2179|2178.7|0
1638439050000|2021-12-02 09:57:30|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|1
1638439060000|2021-12-02 09:57:40|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.8|2178.5|2
1638439070000|2021-12-02 09:57:50|2179.1|2178.8|2179.4|2179.1|2179.4|2179.1|2178.9|2178.6|7
1638439080000|2021-12-02 09:58:00|2179.3|2179|2178.9|2178.6|2179.3|2179|2178.9|2178.6|17
1638439090000|2021-12-02 09:58:10|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|5
1638439100000|2021-12-02 09:58:20|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|0
1638439110000|2021-12-02 09:58:30|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.8|2178.5|1
1638439120000|2021-12-02 09:58:40|2178.9|2178.6|2179.3|2179|2179.4|2179.1|2178.9|2178.6|5
1638439130000|2021-12-02 09:58:50|2179.2|2178.9|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|3
1638439140000|2021-12-02 09:59:00|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|4
1638439150000|2021-12-02 09:59:10|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|5
1638439160000|2021-12-02 09:59:20|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|3
1638439170000|2021-12-02 09:59:30|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.3|2179|0
1638439180000|2021-12-02 09:59:40|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|1
1638439190000|2021-12-02 09:59:50|2179.5|2179.2|2179.1|2178.8|2179.5|2179.2|2178.9|2178.6|9
1638439200000|2021-12-02 10:00:00|2179|2178.7|2178.3|2178|2179.1|2178.8|2178.3|2178|18
1638439210000|2021-12-02 10:00:10|2178.4|2178.1|2178.8|2178.5|2178.9|2178.6|2178.4|2178.1|16
1638439220000|2021-12-02 10:00:20|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|23
1638439230000|2021-12-02 10:00:30|2178.8|2178.5|2178.3|2178|2178.8|2178.5|2178.3|2178|6
1638439240000|2021-12-02 10:00:40|2178.4|2178.1|2178.3|2178|2178.5|2178.2|2178.3|2178|5
1638439250000|2021-12-02 10:00:50|2178.2|2177.9|2178.7|2178.4|2178.7|2178.4|2178.2|2177.9|4
1638439260000|2021-12-02 10:01:00|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.3|2178|7
1638439270000|2021-12-02 10:01:10|2178.4|2178.1|2178.1|2177.8|2178.5|2178.2|2178.1|2177.8|7
1638439280000|2021-12-02 10:01:20|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|5
1638439290000|2021-12-02 10:01:30|2177.3|2177|2177.8|2177.5|2178|2177.7|2177.3|2177|12
1638439300000|2021-12-02 10:01:40|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|1
1638439310000|2021-12-02 10:01:50|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|5
1638439320000|2021-12-02 10:02:00|2177.3|2177|2176.9|2176.6|2177.6|2177.3|2176.7|2176.4|54
1638439330000|2021-12-02 10:02:10|2176.8|2176.5|2176.7|2176.4|2176.9|2176.6|2176.7|2176.4|0
1638439340000|2021-12-02 10:02:20|2176.3|2176|2175.8|2175.5|2176.5|2176.2|2175.8|2175.5|14
1638439350000|2021-12-02 10:02:30|2175.9|2175.6|2175.8|2175.5|2176|2175.7|2175.7|2175.4|17
1638439360000|2021-12-02 10:02:40|2175.7|2175.4|2175.4|2175.1|2175.8|2175.5|2175.4|2175.1|3
1638439370000|2021-12-02 10:02:50|2175.5|2175.2|2175.4|2175.1|2175.6|2175.3|2175.4|2175.1|2
1638439380000|2021-12-02 10:03:00|2175.5|2175.2|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|8
1638439390000|2021-12-02 10:03:10|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.4|2175.1|13
1638439400000|2021-12-02 10:03:20|2175.6|2175.3|2175.8|2175.5|2175.9|2175.6|2175.5|2175.2|12
1638439410000|2021-12-02 10:03:30|2175.6|2175.3|2175.6|2175.3|2175.7|2175.4|2175.5|2175.2|11
1638439420000|2021-12-02 10:03:40|2175.5|2175.2|2175.4|2175.1|2175.5|2175.2|2175.3|2175|4
1638439430000|2021-12-02 10:03:50|2175.5|2175.2|2175.8|2175.5|2175.8|2175.5|2175.5|2175.2|9
1638439440000|2021-12-02 10:04:00|2175.6|2175.3|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|3
1638439450000|2021-12-02 10:04:10|2175.4|2175.1|2175.6|2175.3|2175.6|2175.3|2175.4|2175.1|0
1638439460000|2021-12-02 10:04:20|2175.7|2175.4|2175.5|2175.2|2175.8|2175.5|2175.5|2175.2|4
1638439470000|2021-12-02 10:04:30|2175.6|2175.3|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|3
1638439480000|2021-12-02 10:04:40|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.7|2175.4|2
1638439490000|2021-12-02 10:04:50|2176|2175.7|2176.2|2175.9|2176.2|2175.9|2175.9|2175.6|2
1638439500000|2021-12-02 10:05:00|2176.1|2175.8|2174.7|2174.4|2176.1|2175.8|2174.7|2174.4|12
1638439510000|2021-12-02 10:05:10|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2174.7|2174.4|1
1638439520000|2021-12-02 10:05:20|2175|2174.7|2175.6|2175.3|2175.6|2175.3|2174.9|2174.6|71
1638439530000|2021-12-02 10:05:30|2175.5|2175.2|2175.9|2175.6|2176|2175.7|2175.5|2175.2|11
1638439540000|2021-12-02 10:05:40|2175.8|2175.5|2175.7|2175.4|2176.2|2175.9|2175.7|2175.4|9
1638439550000|2021-12-02 10:05:50|2175.8|2175.5|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|4
1638439560000|2021-12-02 10:06:00|2175.8|2175.5|2175.8|2175.5|2175.9|2175.6|2175.8|2175.5|1
1638439570000|2021-12-02 10:06:10|2175.9|2175.6|2175.4|2175.1|2175.9|2175.6|2175.4|2175.1|5
1638439580000|2021-12-02 10:06:20|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2175.2|2174.9|1
1638439590000|2021-12-02 10:06:30|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2175|2174.7|1
1638439600000|2021-12-02 10:06:40|2174.8|2174.5|2174.8|2174.5|2175|2174.7|2174.6|2174.3|25
1638439610000|2021-12-02 10:06:50|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.4|2174.1|12
1638439620000|2021-12-02 10:07:00|2174.5|2174.2|2174.4|2174.1|2174.6|2174.3|2174.3|2174|19
1638439630000|2021-12-02 10:07:10|2174.3|2174|2174.7|2174.4|2174.9|2174.6|2174.3|2174|0
1638439640000|2021-12-02 10:07:20|2174.6|2174.3|2175|2174.7|2175|2174.7|2174.6|2174.3|6
1638439650000|2021-12-02 10:07:30|2174.9|2174.6|2174.9|2174.6|2175|2174.7|2174.8|2174.5|0
1638439660000|2021-12-02 10:07:40|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|4
1638439670000|2021-12-02 10:07:50|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.3|2174|1
1638439680000|2021-12-02 10:08:00|2174.3|2174|2173.9|2173.6|2174.4|2174.1|2173.8|2173.5|10
1638439690000|2021-12-02 10:08:10|2173.8|2173.5|2174|2173.7|2174|2173.7|2173.8|2173.5|2
1638439700000|2021-12-02 10:08:20|2174.8|2174.5|2174.7|2174.4|2174.9|2174.6|2174.5|2174.2|7
1638439710000|2021-12-02 10:08:30|2174.8|2174.5|2174.5|2174.2|2174.9|2174.6|2174.5|2174.2|2
1638439720000|2021-12-02 10:08:40|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|2
1638439730000|2021-12-02 10:08:50|2174.5|2174.2|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|1
1638439740000|2021-12-02 10:09:00|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|3
1638439750000|2021-12-02 10:09:10|2174.6|2174.3|2173.9|2173.6|2174.6|2174.3|2173.9|2173.6|1
1638439760000|2021-12-02 10:09:20|2173.8|2173.5|2174.3|2174|2174.3|2174|2173.8|2173.5|3
1638439770000|2021-12-02 10:09:30|2174.2|2173.9|2173.9|2173.6|2174.2|2173.9|2173.8|2173.5|10
1638439780000|2021-12-02 10:09:40|2174|2173.7|2174.1|2173.8|2174.2|2173.9|2173.9|2173.6|2
1638439790000|2021-12-02 10:09:50|2174|2173.7|2173.7|2173.4|2174|2173.7|2173.7|2173.4|1
1638439800000|2021-12-02 10:10:00|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|0
1638439810000|2021-12-02 10:10:10|2173.5|2173.2|2173.4|2173.1|2173.7|2173.4|2173.4|2173.1|5
1638439820000|2021-12-02 10:10:20|2173.6|2173.3|2173.7|2173.4|2173.8|2173.5|2173.6|2173.3|2
1638439830000|2021-12-02 10:10:30|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2
1638439840000|2021-12-02 10:10:40|2173.5|2173.2|2172.3|2172|2173.5|2173.2|2171.9|2171.6|158
1638439850000|2021-12-02 10:10:50|2172.6|2172.3|2172.8|2172.5|2172.8|2172.5|2172.3|2172|30
1638439860000|2021-12-02 10:11:00|2172.7|2172.4|2172.5|2172.2|2172.8|2172.5|2172.4|2172.1|5
1638439870000|2021-12-02 10:11:10|2172.4|2172.1|2172|2171.7|2172.4|2172.1|2171.9|2171.6|5
1638439880000|2021-12-02 10:11:20|2171.8|2171.5|2172.3|2172|2172.4|2172.1|2171.8|2171.5|19
1638439890000|2021-12-02 10:11:30|2172.2|2171.9|2171.9|2171.6|2172.3|2172|2171.8|2171.5|6
1638439900000|2021-12-02 10:11:40|2172.1|2171.8|2172.2|2171.9|2172.3|2172|2172|2171.7|9
1638439910000|2021-12-02 10:11:50|2172|2171.7|2170.9|2170.6|2172|2171.7|2170.9|2170.6|10
1638439920000|2021-12-02 10:12:00|2171.2|2170.9|2171.6|2171.3|2171.7|2171.4|2171.1|2170.8|19
1638439930000|2021-12-02 10:12:10|2171.7|2171.4|2171.4|2171.1|2171.9|2171.6|2171.4|2171.1|8
1638439940000|2021-12-02 10:12:20|2171.3|2171|2171.2|2170.9|2171.4|2171.1|2171.1|2170.8|14
1638439950000|2021-12-02 10:12:30|2171.1|2170.8|2171.1|2170.8|2171.3|2171|2171.1|2170.8|7
1638439960000|2021-12-02 10:12:40|2171.2|2170.9|2170.8|2170.5|2171.2|2170.9|2170.7|2170.4|4
1638439970000|2021-12-02 10:12:50|2171.1|2170.8|2171.3|2171|2171.6|2171.3|2171.1|2170.8|13
1638439980000|2021-12-02 10:13:00|2171.1|2170.8|2171.1|2170.8|2171.2|2170.9|2170.7|2170.4|3
1638439990000|2021-12-02 10:13:10|2171|2170.7|2170.8|2170.5|2171.2|2170.9|2170.6|2170.3|8
1638440000000|2021-12-02 10:13:20|2170.7|2170.4|2170.7|2170.4|2170.9|2170.6|2170.7|2170.4|3
1638440010000|2021-12-02 10:13:30|2170.9|2170.6|2170.5|2170.2|2171.1|2170.8|2170.5|2170.2|7
1638440020000|2021-12-02 10:13:40|2170.6|2170.3|2169.3|2169|2170.6|2170.3|2169|2168.7|50
1638440030000|2021-12-02 10:13:50|2169.1|2168.8|2168.7|2168.4|2169.3|2169|2168.7|2168.4|26
1638440040000|2021-12-02 10:14:00|2168.8|2168.5|2168.1|2167.8|2168.8|2168.5|2167.6|2167.3|136
1638440050000|2021-12-02 10:14:10|2167.5|2167.2|2167.7|2167.4|2168|2167.7|2167.3|2167|57
1638440060000|2021-12-02 10:14:20|2167.5|2167.2|2167.8|2167.5|2167.8|2167.5|2167.5|2167.2|19
1638440070000|2021-12-02 10:14:30|2167.9|2167.6|2167.9|2167.6|2168.4|2168.1|2167.7|2167.4|7
1638440080000|2021-12-02 10:14:40|2167.5|2167.2|2167|2166.7|2168|2167.7|2167|2166.7|11
1638440090000|2021-12-02 10:14:50|2167.1|2166.8|2165.4|2165.1|2167.2|2166.9|2165.4|2165.1|81
1638440100000|2021-12-02 10:15:00|2165.3|2165|2164.6|2164.3|2165.7|2165.4|2164.5|2164.2|39
1638440110000|2021-12-02 10:15:10|2164.4|2164.1|2165|2164.7|2165.1|2164.8|2164.1|2163.8|56
1638440120000|2021-12-02 10:15:20|2164.9|2164.6|2164.4|2164.1|2164.9|2164.6|2164|2163.7|51
1638440130000|2021-12-02 10:15:30|2164|2163.7|2164.7|2164.4|2164.7|2164.4|2164|2163.7|34
1638440140000|2021-12-02 10:15:40|2164.8|2164.5|2165.3|2165|2165.3|2165|2164.8|2164.5|14
1638440150000|2021-12-02 10:15:50|2165.2|2164.9|2164.4|2164.1|2165.3|2165|2164.4|2164.1|13
1638440160000|2021-12-02 10:16:00|2163.7|2163.4|2165.8|2165.5|2166.5|2166.2|2163.6|2163.3|45
1638440170000|2021-12-02 10:16:10|2165.7|2165.4|2165.2|2164.9|2165.8|2165.5|2164.9|2164.6|9
1638440180000|2021-12-02 10:16:20|2164.8|2164.5|2163.3|2163|2164.9|2164.6|2163.3|2163|42
1638440190000|2021-12-02 10:16:30|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|16
1638440200000|2021-12-02 10:16:40|2162.9|2162.6|2164|2163.7|2164.6|2164.3|2162.9|2162.6|55
1638440210000|2021-12-02 10:16:50|2162.9|2162.6|2162.9|2162.6|2163.6|2163.3|2162.5|2162.2|90
1638440220000|2021-12-02 10:17:00|2163.1|2162.8|2164.6|2164.3|2164.8|2164.5|2163.1|2162.8|29
1638440230000|2021-12-02 10:17:10|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164|2163.7|19
1638440240000|2021-12-02 10:17:20|2164.7|2164.4|2164.1|2163.8|2164.9|2164.6|2164.1|2163.8|14
1638440250000|2021-12-02 10:17:30|2164.2|2163.9|2164.8|2164.5|2164.8|2164.5|2164.1|2163.8|11
1638440260000|2021-12-02 10:17:40|2165|2164.7|2164.9|2164.6|2165.3|2165|2164.7|2164.4|19
1638440270000|2021-12-02 10:17:50|2165|2164.7|2165.5|2165.2|2165.5|2165.2|2164.9|2164.6|6
1638440280000|2021-12-02 10:18:00|2165.4|2165.1|2164.9|2164.6|2165.4|2165.1|2164.7|2164.4|12
1638440290000|2021-12-02 10:18:10|2164.8|2164.5|2164.4|2164.1|2164.8|2164.5|2164.2|2163.9|25
1638440300000|2021-12-02 10:18:20|2163.8|2163.5|2163.2|2162.9|2163.8|2163.5|2162.2|2161.9|121
1638440310000|2021-12-02 10:18:30|2163.5|2163.2|2163.9|2163.6|2164|2163.7|2163.2|2162.9|4
1638440320000|2021-12-02 10:18:40|2163.8|2163.5|2163.9|2163.6|2164.1|2163.8|2163.7|2163.4|4
1638440330000|2021-12-02 10:18:50|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|7
1638440340000|2021-12-02 10:19:00|2163.9|2163.6|2164.1|2163.8|2164.3|2164|2163.7|2163.4|12
1638440350000|2021-12-02 10:19:10|2164.2|2163.9|2165.8|2165.5|2166|2165.7|2164.2|2163.9|67
1638440360000|2021-12-02 10:19:20|2165.4|2165.1|2165.3|2165|2165.5|2165.2|2164.9|2164.6|21
1638440370000|2021-12-02 10:19:30|2165.1|2164.8|2166|2165.7|2166.1|2165.8|2165.1|2164.8|7
1638440380000|2021-12-02 10:19:40|2165.9|2165.6|2168.8|2168.5|2169.2|2168.9|2165.9|2165.6|65
1638440390000|2021-12-02 10:19:50|2168.6|2168.3|2169.4|2169.1|2169.4|2169.1|2168.2|2167.9|18
1638440400000|2021-12-02 10:20:00|2169.6|2169.3|2169.6|2169.3|2170.2|2169.9|2169.1|2168.8|22
1638440410000|2021-12-02 10:20:10|2169.5|2169.2|2168.7|2168.4|2169.9|2169.6|2168.5|2168.2|25
1638440420000|2021-12-02 10:20:20|2168.9|2168.6|2169.2|2168.9|2170|2169.7|2168.8|2168.5|12
1638440430000|2021-12-02 10:20:30|2169.1|2168.8|2169.7|2169.4|2170|2169.7|2169.1|2168.8|8
1638440440000|2021-12-02 10:20:40|2169.6|2169.3|2167.8|2167.5|2169.6|2169.3|2167.8|2167.5|11
1638440450000|2021-12-02 10:20:50|2167.9|2167.6|2168.1|2167.8|2168.8|2168.5|2167.7|2167.4|13
1638440460000|2021-12-02 10:21:00|2167.9|2167.6|2167.1|2166.8|2168.3|2168|2167|2166.7|9
1638440470000|2021-12-02 10:21:10|2167.2|2166.9|2165.5|2165.2|2167.4|2167.1|2165.5|2165.2|15
1638440480000|2021-12-02 10:21:20|2165.9|2165.6|2166.4|2166.1|2166.9|2166.6|2165.9|2165.6|22
1638440490000|2021-12-02 10:21:30|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.3|2166|1
1638440500000|2021-12-02 10:21:40|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2165.9|2165.6|24
1638440510000|2021-12-02 10:21:50|2166.6|2166.3|2167.6|2167.3|2167.6|2167.3|2166.6|2166.3|7
1638440520000|2021-12-02 10:22:00|2167.4|2167.1|2166.8|2166.5|2167.4|2167.1|2166.6|2166.3|2
1638440530000|2021-12-02 10:22:10|2166.9|2166.6|2168.1|2167.8|2168.4|2168.1|2166.8|2166.5|16
1638440540000|2021-12-02 10:22:20|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2168|2167.7|9
1638440550000|2021-12-02 10:22:30|2168.4|2168.1|2168.9|2168.6|2168.9|2168.6|2168.4|2168.1|7
1638440560000|2021-12-02 10:22:40|2168|2167.7|2168.4|2168.1|2168.7|2168.4|2167.9|2167.6|50
1638440570000|2021-12-02 10:22:50|2168.6|2168.3|2168.8|2168.5|2168.9|2168.6|2168.3|2168|7
1638440580000|2021-12-02 10:23:00|2168.9|2168.6|2169.8|2169.5|2169.8|2169.5|2168.9|2168.6|11
1638440590000|2021-12-02 10:23:10|2169.9|2169.6|2170.4|2170.1|2170.4|2170.1|2169.9|2169.6|7
1638440600000|2021-12-02 10:23:20|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.1|2169.8|5
1638440610000|2021-12-02 10:23:30|2170.5|2170.2|2170.9|2170.6|2171|2170.7|2170.5|2170.2|18
1638440620000|2021-12-02 10:23:40|2170.8|2170.5|2170.6|2170.3|2171.4|2171.1|2170.5|2170.2|32
1638440630000|2021-12-02 10:23:50|2171.1|2170.8|2171.4|2171.1|2171.7|2171.4|2171.1|2170.8|18
1638440640000|2021-12-02 10:24:00|2171.5|2171.2|2171.2|2170.9|2171.7|2171.4|2171.2|2170.9|4
1638440650000|2021-12-02 10:24:10|2171.1|2170.8|2171.3|2171|2171.4|2171.1|2171|2170.7|10
1638440660000|2021-12-02 10:24:20|2171|2170.7|2170.5|2170.2|2171.1|2170.8|2170.5|2170.2|13
1638440670000|2021-12-02 10:24:30|2171.2|2170.9|2171.7|2171.4|2171.7|2171.4|2171.1|2170.8|18
1638440680000|2021-12-02 10:24:40|2171.6|2171.3|2172.5|2172.2|2172.5|2172.2|2171.6|2171.3|7
1638440690000|2021-12-02 10:24:50|2172.6|2172.3|2172.1|2171.8|2172.7|2172.4|2172.1|2171.8|7
1638440700000|2021-12-02 10:25:00|2171.8|2171.5|2171|2170.7|2172|2171.7|2171|2170.7|15
1638440710000|2021-12-02 10:25:10|2170.9|2170.6|2171.1|2170.8|2171.4|2171.1|2170.1|2169.8|9
1638440720000|2021-12-02 10:25:20|2171|2170.7|2171.1|2170.8|2171.1|2170.8|2170.7|2170.4|7
1638440730000|2021-12-02 10:25:30|2171.2|2170.9|2172.9|2172.6|2172.9|2172.6|2171.2|2170.9|2
1638440740000|2021-12-02 10:25:40|2173|2172.7|2173.4|2173.1|2173.4|2173.1|2172.7|2172.4|9
1638440750000|2021-12-02 10:25:50|2173.5|2173.2|2173.2|2172.9|2173.9|2173.6|2173.2|2172.9|19
1638440760000|2021-12-02 10:26:00|2173.3|2173|2173.1|2172.8|2173.8|2173.5|2173|2172.7|17
1638440770000|2021-12-02 10:26:10|2173|2172.7|2173.1|2172.8|2173.2|2172.9|2172.9|2172.6|13
1638440780000|2021-12-02 10:26:20|2172.9|2172.6|2173.3|2173|2173.5|2173.2|2172.9|2172.6|5
1638440790000|2021-12-02 10:26:30|2173.2|2172.9|2172.4|2172.1|2173.2|2172.9|2172.4|2172.1|2
1638440800000|2021-12-02 10:26:40|2172.3|2172|2171.9|2171.6|2172.3|2172|2171.8|2171.5|2
1638440810000|2021-12-02 10:26:50|2171.8|2171.5|2172.2|2171.9|2172.2|2171.9|2171.7|2171.4|3
1638440820000|2021-12-02 10:27:00|2172.6|2172.3|2172.1|2171.8|2173.1|2172.8|2172|2171.7|1
1638440830000|2021-12-02 10:27:10|2172|2171.7|2171.7|2171.4|2172.2|2171.9|2171.3|2171|1
1638440840000|2021-12-02 10:27:20|2171.6|2171.3|2171.2|2170.9|2171.6|2171.3|2171.1|2170.8|4
1638440850000|2021-12-02 10:27:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|1
1638440860000|2021-12-02 10:27:40|2171.6|2171.3|2171.9|2171.6|2172.1|2171.8|2171.4|2171.1|6
1638440870000|2021-12-02 10:27:50|2172|2171.7|2171.2|2170.9|2172|2171.7|2171.2|2170.9|1
1638440880000|2021-12-02 10:28:00|2171|2170.7|2171.5|2171.2|2171.6|2171.3|2170.9|2170.6|2
1638440890000|2021-12-02 10:28:10|2171.3|2171|2171.5|2171.2|2171.6|2171.3|2171.3|2171|1
1638440900000|2021-12-02 10:28:20|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2170.9|2170.6|11
1638440910000|2021-12-02 10:28:30|2171.7|2171.4|2172|2171.7|2172.3|2172|2171.6|2171.3|18
1638440920000|2021-12-02 10:28:40|2172.1|2171.8|2171.8|2171.5|2172.5|2172.2|2171.8|2171.5|1
1638440930000|2021-12-02 10:28:50|2171.7|2171.4|2172|2171.7|2172.3|2172|2171.6|2171.3|3
1638440940000|2021-12-02 10:29:00|2171.9|2171.6|2171.4|2171.1|2172.1|2171.8|2171.4|2171.1|4
1638440950000|2021-12-02 10:29:10|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2170.9|2170.6|6
1638440960000|2021-12-02 10:29:20|2171.4|2171.1|2171.3|2171|2172|2171.7|2171.1|2170.8|4
1638440970000|2021-12-02 10:29:30|2171.4|2171.1|2171|2170.7|2171.6|2171.3|2170.9|2170.6|10
1638440980000|2021-12-02 10:29:40|2171.3|2171|2171.2|2170.9|2171.3|2171|2171|2170.7|3
1638440990000|2021-12-02 10:29:50|2171.1|2170.8|2171.1|2170.8|2171.2|2170.9|2170.8|2170.5|7
1638441000000|2021-12-02 10:30:00|2171|2170.7|2171.4|2171.1|2171.5|2171.2|2170.7|2170.4|13
1638441010000|2021-12-02 10:30:10|2171.5|2171.2|2171.7|2171.4|2171.7|2171.4|2171|2170.7|5
1638441020000|2021-12-02 10:30:20|2171.5|2171.2|2171.2|2170.9|2171.5|2171.2|2171.2|2170.9|0
1638441030000|2021-12-02 10:30:30|2170.9|2170.6|2170.4|2170.1|2171|2170.7|2170.3|2170|8
1638441040000|2021-12-02 10:30:40|2170.2|2169.9|2171.3|2171|2171.3|2171|2170|2169.7|45
1638441050000|2021-12-02 10:30:50|2171.2|2170.9|2170.7|2170.4|2171.2|2170.9|2170.1|2169.8|23
1638441060000|2021-12-02 10:31:00|2170.6|2170.3|2170.2|2169.9|2170.6|2170.3|2169.8|2169.5|7
1638441070000|2021-12-02 10:31:10|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.2|2169.9|12
1638441080000|2021-12-02 10:31:20|2170.3|2170|2170.4|2170.1|2170.7|2170.4|2169.9|2169.6|5
1638441090000|2021-12-02 10:31:30|2170.5|2170.2|2170.5|2170.2|2170.9|2170.6|2170.4|2170.1|5
1638441100000|2021-12-02 10:31:40|2170.4|2170.1|2170|2169.7|2170.4|2170.1|2169.6|2169.3|9
1638441110000|2021-12-02 10:31:50|2169.9|2169.6|2170|2169.7|2170.1|2169.8|2169.8|2169.5|9
1638441120000|2021-12-02 10:32:00|2169.8|2169.5|2170.4|2170.1|2170.4|2170.1|2169.8|2169.5|5
1638441130000|2021-12-02 10:32:10|2170.6|2170.3|2171.6|2171.3|2171.8|2171.5|2170.6|2170.3|4
1638441140000|2021-12-02 10:32:20|2171.7|2171.4|2172.1|2171.8|2172.1|2171.8|2171.5|2171.2|6
1638441150000|2021-12-02 10:32:30|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2171.7|2171.4|22
1638441160000|2021-12-02 10:32:40|2172.4|2172.1|2172|2171.7|2172.6|2172.3|2172|2171.7|8
1638441170000|2021-12-02 10:32:50|2171.9|2171.6|2171.8|2171.5|2172|2171.7|2171.4|2171.1|21
1638441180000|2021-12-02 10:33:00|2171.9|2171.6|2171.7|2171.4|2171.9|2171.6|2171.5|2171.2|15
1638441190000|2021-12-02 10:33:10|2171.8|2171.5|2171.5|2171.2|2171.8|2171.5|2171.4|2171.1|4
1638441200000|2021-12-02 10:33:20|2171.6|2171.3|2172|2171.7|2172|2171.7|2171.6|2171.3|5
1638441210000|2021-12-02 10:33:30|2172.3|2172|2172.3|2172|2172.4|2172.1|2172.1|2171.8|6
1638441220000|2021-12-02 10:33:40|2172.4|2172.1|2172.6|2172.3|2172.6|2172.3|2172.3|2172|3
1638441230000|2021-12-02 10:33:50|2172.7|2172.4|2172.8|2172.5|2172.9|2172.6|2172.3|2172|13
1638441240000|2021-12-02 10:34:00|2172.6|2172.3|2172.4|2172.1|2172.9|2172.6|2172.4|2172.1|3
1638441250000|2021-12-02 10:34:10|2172.5|2172.2|2172.7|2172.4|2172.8|2172.5|2172.3|2172|2
1638441260000|2021-12-02 10:34:20|2172.6|2172.3|2172.7|2172.4|2172.8|2172.5|2172.5|2172.2|3
1638441270000|2021-12-02 10:34:30|2172.9|2172.6|2173.3|2173|2173.5|2173.2|2172.9|2172.6|13
1638441280000|2021-12-02 10:34:40|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|2
1638441290000|2021-12-02 10:34:50|2173.1|2172.8|2173.2|2172.9|2173.3|2173|2173|2172.7|3
1638441300000|2021-12-02 10:35:00|2173|2172.7|2173.9|2173.6|2173.9|2173.6|2173|2172.7|9
1638441310000|2021-12-02 10:35:10|2174|2173.7|2174|2173.7|2174|2173.7|2173.9|2173.6|1
1638441320000|2021-12-02 10:35:20|2173.9|2173.6|2173.4|2173.1|2174|2173.7|2173.4|2173.1|0
1638441330000|2021-12-02 10:35:30|2173.3|2173|2173.8|2173.5|2173.8|2173.5|2173.3|2173|4
1638441340000|2021-12-02 10:35:40|2173.7|2173.4|2173.9|2173.6|2174|2173.7|2173.5|2173.2|3
1638441350000|2021-12-02 10:35:50|2173.8|2173.5|2174.1|2173.8|2174.1|2173.8|2173.6|2173.3|3
1638441360000|2021-12-02 10:36:00|2174.2|2173.9|2174|2173.7|2174.2|2173.9|2174|2173.7|2
1638441370000|2021-12-02 10:36:10|2174.1|2173.8|2173.5|2173.2|2174.1|2173.8|2173.5|2173.2|2
1638441380000|2021-12-02 10:36:20|2173.4|2173.1|2173.5|2173.2|2173.5|2173.2|2173|2172.7|3
1638441390000|2021-12-02 10:36:30|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|4
1638441400000|2021-12-02 10:36:40|2173.5|2173.2|2173.9|2173.6|2173.9|2173.6|2173.5|2173.2|5
1638441410000|2021-12-02 10:36:50|2173.8|2173.5|2174|2173.7|2174.1|2173.8|2173.8|2173.5|3
1638441420000|2021-12-02 10:37:00|2173.9|2173.6|2172.6|2172.3|2173.9|2173.6|2172.6|2172.3|11
1638441430000|2021-12-02 10:37:10|2172.5|2172.2|2172.8|2172.5|2172.8|2172.5|2172.4|2172.1|9
1638441440000|2021-12-02 10:37:20|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|3
1638441450000|2021-12-02 10:37:30|2173.2|2172.9|2174|2173.7|2174|2173.7|2173.2|2172.9|13
1638441460000|2021-12-02 10:37:40|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2173.9|2173.6|3
1638441470000|2021-12-02 10:37:50|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|0
1638441480000|2021-12-02 10:38:00|2174.1|2173.8|2173.6|2173.3|2174.1|2173.8|2173.5|2173.2|11
1638441490000|2021-12-02 10:38:10|2173.9|2173.6|2173.9|2173.6|2174|2173.7|2173.7|2173.4|1
1638441500000|2021-12-02 10:38:20|2174|2173.7|2173.3|2173|2174|2173.7|2173.3|2173|4
1638441510000|2021-12-02 10:38:30|2173.5|2173.2|2174.5|2174.2|2174.9|2174.6|2173.5|2173.2|28
1638441520000|2021-12-02 10:38:40|2174.4|2174.1|2176.4|2176.1|2176.5|2176.2|2174.2|2173.9|16
1638441530000|2021-12-02 10:38:50|2176.3|2176|2176.5|2176.2|2176.5|2176.2|2175|2174.7|48
1638441540000|2021-12-02 10:39:00|2176.4|2176.1|2177.1|2176.8|2177.2|2176.9|2176.4|2176.1|15
1638441550000|2021-12-02 10:39:10|2177|2176.7|2175.1|2174.8|2177|2176.7|2174.8|2174.5|6
1638441560000|2021-12-02 10:39:20|2175.2|2174.9|2175.7|2175.4|2175.9|2175.6|2175|2174.7|6
1638441570000|2021-12-02 10:39:30|2175.9|2175.6|2175.7|2175.4|2175.9|2175.6|2175|2174.7|11
1638441580000|2021-12-02 10:39:40|2175.6|2175.3|2177.6|2177.3|2178|2177.7|2175.6|2175.3|72
1638441590000|2021-12-02 10:39:50|2177.8|2177.5|2178.9|2178.6|2179.3|2179|2177.8|2177.5|55
1638441600000|2021-12-02 10:40:00|2179|2178.7|2178.9|2178.6|2179.9|2179.6|2178.4|2178.1|81
1638441610000|2021-12-02 10:40:10|2178.7|2178.4|2178.6|2178.3|2178.9|2178.6|2178.5|2178.2|8
1638441620000|2021-12-02 10:40:20|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|11
1638441630000|2021-12-02 10:40:30|2178.7|2178.4|2177.8|2177.5|2178.7|2178.4|2177.8|2177.5|14
1638441640000|2021-12-02 10:40:40|2177.7|2177.4|2177.2|2176.9|2178.1|2177.8|2177.2|2176.9|27
1638441650000|2021-12-02 10:40:50|2177.1|2176.8|2177.3|2177|2177.8|2177.5|2177.1|2176.8|24
1638441660000|2021-12-02 10:41:00|2177.4|2177.1|2176.5|2176.2|2178|2177.7|2176.5|2176.2|46
1638441670000|2021-12-02 10:41:10|2176.6|2176.3|2177|2176.7|2177|2176.7|2176.6|2176.3|1
1638441680000|2021-12-02 10:41:20|2177.1|2176.8|2176.8|2176.5|2177.1|2176.8|2176.6|2176.3|11
1638441690000|2021-12-02 10:41:30|2176.9|2176.6|2177.8|2177.5|2177.8|2177.5|2176.9|2176.6|13
1638441700000|2021-12-02 10:41:40|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|4
1638441710000|2021-12-02 10:41:50|2177.7|2177.4|2178.6|2178.3|2178.6|2178.3|2177.7|2177.4|7
1638441720000|2021-12-02 10:42:00|2178.7|2178.4|2178.6|2178.3|2179|2178.7|2178.5|2178.2|0
1638441730000|2021-12-02 10:42:10|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.3|2178|12
1638441740000|2021-12-02 10:42:20|2178.3|2178|2177.2|2176.9|2178.3|2178|2176.9|2176.6|8
1638441750000|2021-12-02 10:42:30|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2177|2176.7|11
1638441760000|2021-12-02 10:42:40|2176.9|2176.6|2176.6|2176.3|2177.4|2177.1|2176.6|2176.3|10
1638441770000|2021-12-02 10:42:50|2176.7|2176.4|2177.1|2176.8|2177.2|2176.9|2176.6|2176.3|9
1638441780000|2021-12-02 10:43:00|2177.2|2176.9|2177.7|2177.4|2178|2177.7|2177.1|2176.8|16
1638441790000|2021-12-02 10:43:10|2177.9|2177.6|2177.5|2177.2|2178|2177.7|2177|2176.7|1
1638441800000|2021-12-02 10:43:20|2177.4|2177.1|2177.4|2177.1|2177.6|2177.3|2177.1|2176.8|5
1638441810000|2021-12-02 10:43:30|2177.5|2177.2|2177.8|2177.5|2177.9|2177.6|2177.4|2177.1|3
1638441820000|2021-12-02 10:43:40|2178.2|2177.9|2177.4|2177.1|2178.2|2177.9|2177.4|2177.1|13
1638441830000|2021-12-02 10:43:50|2177.3|2177|2177.3|2177|2177.3|2177|2177.1|2176.8|1
1638441840000|2021-12-02 10:44:00|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.3|2177|13
1638441850000|2021-12-02 10:44:10|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.1|2176.8|11
1638441860000|2021-12-02 10:44:20|2177.4|2177.1|2176.5|2176.2|2177.4|2177.1|2176.5|2176.2|15
1638441870000|2021-12-02 10:44:30|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|9
1638441880000|2021-12-02 10:44:40|2176.7|2176.4|2177.3|2177|2177.3|2177|2176.7|2176.4|2
1638441890000|2021-12-02 10:44:50|2177.2|2176.9|2177.1|2176.8|2177.2|2176.9|2177|2176.7|3
1638441900000|2021-12-02 10:45:00|2177|2176.7|2176.4|2176.1|2177.1|2176.8|2176.4|2176.1|4
1638441910000|2021-12-02 10:45:10|2176.3|2176|2176.4|2176.1|2176.5|2176.2|2176|2175.7|11
1638441920000|2021-12-02 10:45:20|2176.5|2176.2|2177.5|2177.2|2177.5|2177.2|2176.3|2176|7
1638441930000|2021-12-02 10:45:30|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.4|2177.1|4
1638441940000|2021-12-02 10:45:40|2177.7|2177.4|2177.6|2177.3|2178.2|2177.9|2177.6|2177.3|1
1638441950000|2021-12-02 10:45:50|2177.4|2177.1|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|9
1638441960000|2021-12-02 10:46:00|2177.3|2177|2178.1|2177.8|2178.3|2178|2177.2|2176.9|1
1638441970000|2021-12-02 10:46:10|2178.2|2177.9|2178|2177.7|2178.5|2178.2|2177.8|2177.5|21
1638441980000|2021-12-02 10:46:20|2177.8|2177.5|2177.8|2177.5|2178.2|2177.9|2177.8|2177.5|8
1638441990000|2021-12-02 10:46:30|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.8|2177.5|3
1638442000000|2021-12-02 10:46:40|2177.8|2177.5|2177.9|2177.6|2178|2177.7|2177.8|2177.5|10
1638442010000|2021-12-02 10:46:50|2178|2177.7|2177.4|2177.1|2178.1|2177.8|2177.4|2177.1|9
1638442020000|2021-12-02 10:47:00|2177.8|2177.5|2178.3|2178|2178.3|2178|2177.8|2177.5|7
1638442030000|2021-12-02 10:47:10|2178.2|2177.9|2177.3|2177|2178.2|2177.9|2177.3|2177|4
1638442040000|2021-12-02 10:47:20|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2176.9|2176.6|4
1638442050000|2021-12-02 10:47:30|2177.1|2176.8|2177.4|2177.1|2177.5|2177.2|2177.1|2176.8|0
1638442060000|2021-12-02 10:47:40|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.4|2177.1|7
1638442070000|2021-12-02 10:47:50|2177.8|2177.5|2178.2|2177.9|2178.5|2178.2|2177.2|2176.9|8
1638442080000|2021-12-02 10:48:00|2178.1|2177.8|2178.2|2177.9|2178.3|2178|2178.1|2177.8|0
1638442090000|2021-12-02 10:48:10|2178.3|2178|2178.3|2178|2178.3|2178|2177.6|2177.3|4
1638442100000|2021-12-02 10:48:20|2178.2|2177.9|2177.5|2177.2|2178.2|2177.9|2177.4|2177.1|4
1638442110000|2021-12-02 10:48:30|2177.4|2177.1|2177.3|2177|2177.4|2177.1|2177.2|2176.9|3
1638442120000|2021-12-02 10:48:40|2177.2|2176.9|2178.1|2177.8|2178.2|2177.9|2177.2|2176.9|5
1638442130000|2021-12-02 10:48:50|2178|2177.7|2178.2|2177.9|2178.3|2178|2178|2177.7|4
1638442140000|2021-12-02 10:49:00|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.1|2176.8|10
1638442150000|2021-12-02 10:49:10|2177.8|2177.5|2177.6|2177.3|2178|2177.7|2177.6|2177.3|5
1638442160000|2021-12-02 10:49:20|2177.5|2177.2|2177.7|2177.4|2177.8|2177.5|2177.5|2177.2|1
1638442170000|2021-12-02 10:49:30|2177.6|2177.3|2177.2|2176.9|2177.7|2177.4|2177.2|2176.9|8
1638442180000|2021-12-02 10:49:40|2177.3|2177|2177|2176.7|2177.3|2177|2177|2176.7|3
1638442190000|2021-12-02 10:49:50|2177.1|2176.8|2176.9|2176.6|2177.1|2176.8|2176.8|2176.5|6
1638442200000|2021-12-02 10:50:00|2176.8|2176.5|2177.6|2177.3|2177.6|2177.3|2176.8|2176.5|12
1638442210000|2021-12-02 10:50:10|2177.7|2177.4|2178.6|2178.3|2178.6|2178.3|2177.6|2177.3|6
1638442220000|2021-12-02 10:50:20|2178.5|2178.2|2178.1|2177.8|2178.5|2178.2|2178.1|2177.8|3
1638442230000|2021-12-02 10:50:30|2177.9|2177.6|2178|2177.7|2178.2|2177.9|2176.8|2176.5|29
1638442240000|2021-12-02 10:50:40|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.8|2177.5|1
1638442250000|2021-12-02 10:50:50|2177.9|2177.6|2178.3|2178|2178.3|2178|2177.8|2177.5|2
1638442260000|2021-12-02 10:51:00|2178.2|2177.9|2177.8|2177.5|2178.2|2177.9|2177.7|2177.4|6
1638442270000|2021-12-02 10:51:10|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.8|2177.5|5
1638442280000|2021-12-02 10:51:20|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2178|2177.7|3
1638442290000|2021-12-02 10:51:30|2178.1|2177.8|2177.3|2177|2178.2|2177.9|2177.3|2177|10
1638442300000|2021-12-02 10:51:40|2177.2|2176.9|2177|2176.7|2177.4|2177.1|2177|2176.7|4
1638442310000|2021-12-02 10:51:50|2176.9|2176.6|2176.5|2176.2|2176.9|2176.6|2176.3|2176|3
1638442320000|2021-12-02 10:52:00|2176.4|2176.1|2176|2175.7|2176.5|2176.2|2175.7|2175.4|8
1638442330000|2021-12-02 10:52:10|2175.9|2175.6|2176.2|2175.9|2176.2|2175.9|2175.8|2175.5|1
1638442340000|2021-12-02 10:52:20|2176|2175.7|2175.4|2175.1|2176.2|2175.9|2175.2|2174.9|5
1638442350000|2021-12-02 10:52:30|2175.2|2174.9|2174.9|2174.6|2175.3|2175|2174.8|2174.5|8
1638442360000|2021-12-02 10:52:40|2174.7|2174.4|2174.8|2174.5|2174.8|2174.5|2174.5|2174.2|8
1638442370000|2021-12-02 10:52:50|2174.7|2174.4|2175.1|2174.8|2175.2|2174.9|2174.5|2174.2|2
1638442380000|2021-12-02 10:53:00|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.5|2174.2|16
1638442390000|2021-12-02 10:53:10|2174.8|2174.5|2174.8|2174.5|2174.9|2174.6|2174.6|2174.3|3
1638442400000|2021-12-02 10:53:20|2175.6|2175.3|2175.1|2174.8|2175.7|2175.4|2174.9|2174.6|12
1638442410000|2021-12-02 10:53:30|2175.4|2175.1|2175.7|2175.4|2175.8|2175.5|2175.3|2175|2
1638442420000|2021-12-02 10:53:40|2175.8|2175.5|2175.6|2175.3|2175.8|2175.5|2175.3|2175|4
1638442430000|2021-12-02 10:53:50|2175.7|2175.4|2176|2175.7|2176|2175.7|2175.7|2175.4|7
1638442440000|2021-12-02 10:54:00|2175.9|2175.6|2176.6|2176.3|2177|2176.7|2175.9|2175.6|19
1638442450000|2021-12-02 10:54:10|2176.5|2176.2|2176.8|2176.5|2177|2176.7|2176.5|2176.2|6
1638442460000|2021-12-02 10:54:20|2176.7|2176.4|2176.7|2176.4|2176.8|2176.5|2176.5|2176.2|4
1638442470000|2021-12-02 10:54:30|2176.8|2176.5|2176.8|2176.5|2176.9|2176.6|2176.5|2176.2|6
1638442480000|2021-12-02 10:54:40|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.4|2176.1|6
1638442490000|2021-12-02 10:54:50|2176.5|2176.2|2176.6|2176.3|2176.7|2176.4|2176.5|2176.2|0
1638442500000|2021-12-02 10:55:00|2176.5|2176.2|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|2
1638442510000|2021-12-02 10:55:10|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.4|2176.1|3
1638442520000|2021-12-02 10:55:20|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|2
1638442530000|2021-12-02 10:55:30|2176.5|2176.2|2177|2176.7|2177|2176.7|2176.5|2176.2|4
1638442540000|2021-12-02 10:55:40|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177|2176.7|1
1638442550000|2021-12-02 10:55:50|2177|2176.7|2177|2176.7|2177.1|2176.8|2177|2176.7|0
1638442560000|2021-12-02 10:56:00|2177.1|2176.8|2175.9|2175.6|2177.1|2176.8|2175.7|2175.4|11
1638442570000|2021-12-02 10:56:10|2176|2175.7|2176.1|2175.8|2176.2|2175.9|2175.7|2175.4|0
1638442580000|2021-12-02 10:56:20|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2176.1|2175.8|1
1638442590000|2021-12-02 10:56:30|2176.2|2175.9|2176.1|2175.8|2176.3|2176|2176.1|2175.8|5
1638442600000|2021-12-02 10:56:40|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2175.9|2175.6|3
1638442610000|2021-12-02 10:56:50|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2176|2175.7|1
1638442620000|2021-12-02 10:57:00|2175.9|2175.6|2176|2175.7|2176.2|2175.9|2175.9|2175.6|10
1638442630000|2021-12-02 10:57:10|2175.7|2175.4|2174.9|2174.6|2175.9|2175.6|2174.8|2174.5|6
1638442640000|2021-12-02 10:57:20|2174.8|2174.5|2175.4|2175.1|2175.6|2175.3|2174.8|2174.5|5
1638442650000|2021-12-02 10:57:30|2175.3|2175|2174.9|2174.6|2175.3|2175|2174.9|2174.6|8
1638442660000|2021-12-02 10:57:40|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|9
1638442670000|2021-12-02 10:57:50|2174.6|2174.3|2174.7|2174.4|2175.2|2174.9|2174.6|2174.3|22
1638442680000|2021-12-02 10:58:00|2174.8|2174.5|2174.9|2174.6|2175|2174.7|2174.7|2174.4|9
1638442690000|2021-12-02 10:58:10|2174.4|2174.1|2174.5|2174.2|2174.6|2174.3|2174.3|2174|7
1638442700000|2021-12-02 10:58:20|2174.4|2174.1|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|4
1638442710000|2021-12-02 10:58:30|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|4
1638442720000|2021-12-02 10:58:40|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.3|2174|1
1638442730000|2021-12-02 10:58:50|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|0
1638442740000|2021-12-02 10:59:00|2174.7|2174.4|2175.2|2174.9|2175.3|2175|2174.7|2174.4|13
1638442750000|2021-12-02 10:59:10|2174.9|2174.6|2173.8|2173.5|2174.9|2174.6|2173.5|2173.2|7
1638442760000|2021-12-02 10:59:20|2174.2|2173.9|2173.8|2173.5|2174.3|2174|2173.8|2173.5|7
1638442770000|2021-12-02 10:59:30|2173.9|2173.6|2173.7|2173.4|2174.1|2173.8|2173.5|2173.2|11
1638442780000|2021-12-02 10:59:40|2173.8|2173.5|2174.6|2174.3|2174.7|2174.4|2173.8|2173.5|12
1638442790000|2021-12-02 10:59:50|2174.9|2174.6|2174.5|2174.2|2175.6|2175.3|2174.5|2174.2|33
1638442800000|2021-12-02 11:00:00|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.5|2174.2|34
1638442810000|2021-12-02 11:00:10|2174.6|2174.3|2173.6|2173.3|2174.6|2174.3|2173.6|2173.3|10
1638442820000|2021-12-02 11:00:20|2173.5|2173.2|2173.5|2173.2|2173.6|2173.3|2173.3|2173|10
1638442830000|2021-12-02 11:00:30|2173.6|2173.3|2173.1|2172.8|2173.7|2173.4|2173.1|2172.8|26
1638442840000|2021-12-02 11:00:40|2173|2172.7|2174.3|2174|2174.6|2174.3|2173|2172.7|10
1638442850000|2021-12-02 11:00:50|2174.4|2174.1|2173.9|2173.6|2174.4|2174.1|2173.9|2173.6|4
1638442860000|2021-12-02 11:01:00|2174|2173.7|2172.7|2172.4|2174.1|2173.8|2172.7|2172.4|93
1638442870000|2021-12-02 11:01:10|2172.8|2172.5|2172.4|2172.1|2172.8|2172.5|2172.2|2171.9|12
1638442880000|2021-12-02 11:01:20|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.7|2172.4|24
1638442890000|2021-12-02 11:01:30|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.7|2172.4|6
1638442900000|2021-12-02 11:01:40|2172.9|2172.6|2172.1|2171.8|2173|2172.7|2172.1|2171.8|4
1638442910000|2021-12-02 11:01:50|2172|2171.7|2172.1|2171.8|2172.2|2171.9|2172|2171.7|3
1638442920000|2021-12-02 11:02:00|2172.2|2171.9|2172.1|2171.8|2172.3|2172|2171.5|2171.2|26
1638442930000|2021-12-02 11:02:10|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.1|2170.8|18
1638442940000|2021-12-02 11:02:20|2172|2171.7|2172.2|2171.9|2172.3|2172|2171.7|2171.4|7
1638442950000|2021-12-02 11:02:30|2172.1|2171.8|2171.2|2170.9|2172.3|2172|2171.2|2170.9|11
1638442960000|2021-12-02 11:02:40|2171.3|2171|2171.1|2170.8|2171.4|2171.1|2171.1|2170.8|10
1638442970000|2021-12-02 11:02:50|2171.5|2171.2|2172.8|2172.5|2173|2172.7|2171.4|2171.1|28
1638442980000|2021-12-02 11:03:00|2172.3|2172|2172.3|2172|2172.7|2172.4|2172|2171.7|23
1638442990000|2021-12-02 11:03:10|2172.6|2172.3|2172.7|2172.4|2172.7|2172.4|2172.6|2172.3|7
1638443000000|2021-12-02 11:03:20|2172.9|2172.6|2173|2172.7|2173.2|2172.9|2172.7|2172.4|9
1638443010000|2021-12-02 11:03:30|2173.1|2172.8|2172.9|2172.6|2173.3|2173|2172.9|2172.6|7
1638443020000|2021-12-02 11:03:40|2173|2172.7|2172.5|2172.2|2173|2172.7|2172.5|2172.2|5
1638443030000|2021-12-02 11:03:50|2172.7|2172.4|2171.9|2171.6|2172.7|2172.4|2171.9|2171.6|4
1638443040000|2021-12-02 11:04:00|2171.7|2171.4|2171.3|2171|2171.9|2171.6|2170.8|2170.5|9
1638443050000|2021-12-02 11:04:10|2171.5|2171.2|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|6
1638443060000|2021-12-02 11:04:20|2171.8|2171.5|2171.7|2171.4|2171.9|2171.6|2171.5|2171.2|3
1638443070000|2021-12-02 11:04:30|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|7
1638443080000|2021-12-02 11:04:40|2172.1|2171.8|2171.9|2171.6|2172.1|2171.8|2171.9|2171.6|0
1638443090000|2021-12-02 11:04:50|2172|2171.7|2171.8|2171.5|2172.2|2171.9|2171.8|2171.5|1
1638443100000|2021-12-02 11:05:00|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.8|2171.5|0
1638443110000|2021-12-02 11:05:10|2172|2171.7|2173.4|2173.1|2173.4|2173.1|2172|2171.7|14
1638443120000|2021-12-02 11:05:20|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|12
1638443130000|2021-12-02 11:05:30|2173.3|2173|2173.2|2172.9|2173.4|2173.1|2173.1|2172.8|6
1638443140000|2021-12-02 11:05:40|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|2
1638443150000|2021-12-02 11:05:50|2173.3|2173|2173.5|2173.2|2173.6|2173.3|2173.3|2173|5
1638443160000|2021-12-02 11:06:00|2173.4|2173.1|2173.7|2173.4|2173.7|2173.4|2173.3|2173|4
1638443170000|2021-12-02 11:06:10|2173.8|2173.5|2174.2|2173.9|2174.3|2174|2173.7|2173.4|0
1638443180000|2021-12-02 11:06:20|2174|2173.7|2173.2|2172.9|2174.1|2173.8|2173.2|2172.9|11
1638443190000|2021-12-02 11:06:30|2173.1|2172.8|2173.1|2172.8|2173.3|2173|2173.1|2172.8|1
1638443200000|2021-12-02 11:06:40|2173.2|2172.9|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|6
1638443210000|2021-12-02 11:06:50|2173.1|2172.8|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|9
1638443220000|2021-12-02 11:07:00|2172.8|2172.5|2172.6|2172.3|2172.8|2172.5|2172.5|2172.2|10
1638443230000|2021-12-02 11:07:10|2172.2|2171.9|2172|2171.7|2172.6|2172.3|2172|2171.7|35
1638443240000|2021-12-02 11:07:20|2172.1|2171.8|2171.5|2171.2|2172.1|2171.8|2171.4|2171.1|11
1638443250000|2021-12-02 11:07:30|2171.6|2171.3|2172.1|2171.8|2172.2|2171.9|2171.6|2171.3|8
1638443260000|2021-12-02 11:07:40|2172|2171.7|2172.1|2171.8|2172.2|2171.9|2171.9|2171.6|24
1638443270000|2021-12-02 11:07:50|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|8
1638443280000|2021-12-02 11:08:00|2172.1|2171.8|2171.6|2171.3|2172.1|2171.8|2171.4|2171.1|4
1638443290000|2021-12-02 11:08:10|2171.4|2171.1|2172|2171.7|2172|2171.7|2171.4|2171.1|10
1638443300000|2021-12-02 11:08:20|2172.1|2171.8|2172.3|2172|2172.9|2172.6|2172.1|2171.8|5
1638443310000|2021-12-02 11:08:30|2172.5|2172.2|2172.7|2172.4|2172.7|2172.4|2172.3|2172|2
1638443320000|2021-12-02 11:08:40|2172.6|2172.3|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|0
1638443330000|2021-12-02 11:08:50|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.6|2172.3|15
1638443340000|2021-12-02 11:09:00|2173.1|2172.8|2173.5|2173.2|2173.6|2173.3|2173|2172.7|17
1638443350000|2021-12-02 11:09:10|2173.3|2173|2173.2|2172.9|2173.3|2173|2173.2|2172.9|7
1638443360000|2021-12-02 11:09:20|2173.4|2173.1|2173.3|2173|2173.5|2173.2|2173|2172.7|11
1638443370000|2021-12-02 11:09:30|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|4
1638443380000|2021-12-02 11:09:40|2172.9|2172.6|2173.1|2172.8|2173.1|2172.8|2172.9|2172.6|5
1638443390000|2021-12-02 11:09:50|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|0
1638443400000|2021-12-02 11:10:00|2173.1|2172.8|2172.3|2172|2173.1|2172.8|2172.3|2172|5
1638443410000|2021-12-02 11:10:10|2172.2|2171.9|2173.2|2172.9|2173.2|2172.9|2172.2|2171.9|14
1638443420000|2021-12-02 11:10:20|2173.5|2173.2|2173.3|2173|2174|2173.7|2173.3|2173|17
1638443440000|2021-12-02 11:10:40|2173.1|2172.8|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|6
1638443450000|2021-12-02 11:10:50|2173|2172.7|2172.6|2172.3|2173|2172.7|2172.5|2172.2|12
1638443460000|2021-12-02 11:11:00|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|0
1638443470000|2021-12-02 11:11:10|2172.4|2172.1|2172.5|2172.2|2172.5|2172.2|2172.3|2172|6
1638443480000|2021-12-02 11:11:20|2172.4|2172.1|2172.1|2171.8|2172.4|2172.1|2172.1|2171.8|4
1638443490000|2021-12-02 11:11:30|2172|2171.7|2172|2171.7|2172.4|2172.1|2172|2171.7|15
1638443500000|2021-12-02 11:11:40|2171.9|2171.6|2171.4|2171.1|2171.9|2171.6|2171.4|2171.1|2
1638443510000|2021-12-02 11:11:50|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2171.3|2171|5
1638443520000|2021-12-02 11:12:00|2171.2|2170.9|2171|2170.7|2171.3|2171|2170.8|2170.5|43
1638443530000|2021-12-02 11:12:10|2171.1|2170.8|2171.1|2170.8|2171.2|2170.9|2171.1|2170.8|1
1638443540000|2021-12-02 11:12:20|2170.7|2170.4|2171.7|2171.4|2171.7|2171.4|2170.3|2170|50
1638443550000|2021-12-02 11:12:30|2171.9|2171.6|2173.1|2172.8|2173.1|2172.8|2171.7|2171.4|52
1638443560000|2021-12-02 11:12:40|2173.2|2172.9|2173.3|2173|2173.3|2173|2172.9|2172.6|5
1638443570000|2021-12-02 11:12:50|2173.2|2172.9|2173.1|2172.8|2173.5|2173.2|2173.1|2172.8|12
1638443580000|2021-12-02 11:13:00|2172.9|2172.6|2173.1|2172.8|2173.1|2172.8|2172.6|2172.3|13
1638443590000|2021-12-02 11:13:10|2173.3|2173|2172.3|2172|2173.3|2173|2172.3|2172|5
1638443600000|2021-12-02 11:13:20|2172.2|2171.9|2171.2|2170.9|2172.2|2171.9|2171.2|2170.9|1
1638443610000|2021-12-02 11:13:30|2171.1|2170.8|2171.2|2170.9|2171.2|2170.9|2171.1|2170.8|6
1638443620000|2021-12-02 11:13:40|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2170.8|2170.5|12
1638443630000|2021-12-02 11:13:50|2171.1|2170.8|2170.9|2170.6|2171.2|2170.9|2170.7|2170.4|8
1638443640000|2021-12-02 11:14:00|2170.8|2170.5|2171.3|2171|2171.3|2171|2170.8|2170.5|3
1638443650000|2021-12-02 11:14:10|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2
1638443660000|2021-12-02 11:14:20|2171.3|2171|2171|2170.7|2171.3|2171|2170.9|2170.6|6
1638443670000|2021-12-02 11:14:30|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.6|2170.3|10
1638443680000|2021-12-02 11:14:40|2171|2170.7|2171.6|2171.3|2171.9|2171.6|2170.8|2170.5|24
1638443690000|2021-12-02 11:14:50|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2171.3|2171|5
1638443700000|2021-12-02 11:15:00|2171.1|2170.8|2171|2170.7|2171.1|2170.8|2170.4|2170.1|5
1638443710000|2021-12-02 11:15:10|2171.2|2170.9|2170.6|2170.3|2171.2|2170.9|2170.6|2170.3|11
1638443720000|2021-12-02 11:15:20|2170.8|2170.5|2170.3|2170|2170.8|2170.5|2170.1|2169.8|13
1638443730000|2021-12-02 11:15:30|2170.2|2169.9|2169.7|2169.4|2170.2|2169.9|2169.5|2169.2|6
1638443740000|2021-12-02 11:15:40|2169.5|2169.2|2169.6|2169.3|2169.8|2169.5|2169.5|2169.2|9
1638443750000|2021-12-02 11:15:50|2169.7|2169.4|2170|2169.7|2170|2169.7|2169.5|2169.2|5
1638443760000|2021-12-02 11:16:00|2170.1|2169.8|2169.9|2169.6|2170.3|2170|2169.8|2169.5|6
1638443770000|2021-12-02 11:16:10|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|1
1638443780000|2021-12-02 11:16:20|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|0
1638443790000|2021-12-02 11:16:30|2169.9|2169.6|2169.6|2169.3|2170|2169.7|2169.4|2169.1|7
1638443800000|2021-12-02 11:16:40|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|1
1638443810000|2021-12-02 11:16:50|2169.6|2169.3|2170|2169.7|2170.1|2169.8|2169.5|2169.2|30
1638443820000|2021-12-02 11:17:00|2170.1|2169.8|2170|2169.7|2170.2|2169.9|2170|2169.7|1
1638443830000|2021-12-02 11:17:10|2169.9|2169.6|2169.9|2169.6|2170.1|2169.8|2169.5|2169.2|10
1638443840000|2021-12-02 11:17:20|2170.1|2169.8|2170.6|2170.3|2170.7|2170.4|2169.9|2169.6|26
1638443850000|2021-12-02 11:17:30|2170.4|2170.1|2170.2|2169.9|2170.6|2170.3|2170.1|2169.8|15
1638443860000|2021-12-02 11:17:40|2170.3|2170|2170|2169.7|2170.3|2170|2169.9|2169.6|1
1638443870000|2021-12-02 11:17:50|2170.1|2169.8|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|3
1638443880000|2021-12-02 11:18:00|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|0
1638443890000|2021-12-02 11:18:10|2169.4|2169.1|2170.3|2170|2170.3|2170|2169.4|2169.1|6
1638443900000|2021-12-02 11:18:20|2170.4|2170.1|2169.7|2169.4|2170.6|2170.3|2169.5|2169.2|6
1638443910000|2021-12-02 11:18:30|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1638443920000|2021-12-02 11:18:40|2169.6|2169.3|2168.4|2168.1|2169.6|2169.3|2168.4|2168.1|24
1638443930000|2021-12-02 11:18:50|2168.5|2168.2|2169|2168.7|2169.1|2168.8|2168.1|2167.8|9
1638443940000|2021-12-02 11:19:00|2169.2|2168.9|2169.1|2168.8|2169.3|2169|2168.7|2168.4|6
1638443950000|2021-12-02 11:19:10|2169|2168.7|2168.8|2168.5|2169.3|2169|2168.8|2168.5|8
1638443960000|2021-12-02 11:19:20|2169|2168.7|2168.6|2168.3|2169|2168.7|2168.6|2168.3|2
1638443970000|2021-12-02 11:19:30|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|6
1638443980000|2021-12-02 11:19:40|2168.5|2168.2|2169.6|2169.3|2169.6|2169.3|2168.4|2168.1|10
1638443990000|2021-12-02 11:19:50|2169.5|2169.2|2168.9|2168.6|2169.5|2169.2|2168.6|2168.3|17
1638444000000|2021-12-02 11:20:00|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.3|2169|9
1638444010000|2021-12-02 11:20:10|2169.3|2169|2169.3|2169|2169.4|2169.1|2169.2|2168.9|7
1638444020000|2021-12-02 11:20:20|2169.4|2169.1|2169.5|2169.2|2169.9|2169.6|2169.2|2168.9|14
1638444030000|2021-12-02 11:20:30|2169.7|2169.4|2170.7|2170.4|2170.9|2170.6|2169.7|2169.4|17
1638444040000|2021-12-02 11:20:40|2170.5|2170.2|2170.6|2170.3|2170.8|2170.5|2170.1|2169.8|8
1638444050000|2021-12-02 11:20:50|2170.5|2170.2|2170.3|2170|2170.8|2170.5|2170.3|2170|5
1638444060000|2021-12-02 11:21:00|2170.4|2170.1|2171.4|2171.1|2171.4|2171.1|2170.3|2170|13
1638444070000|2021-12-02 11:21:10|2171.1|2170.8|2171|2170.7|2171.3|2171|2170.9|2170.6|11
1638444080000|2021-12-02 11:21:20|2171.1|2170.8|2170.8|2170.5|2171.1|2170.8|2170.5|2170.2|16
1638444090000|2021-12-02 11:21:30|2170.9|2170.6|2171.1|2170.8|2171.3|2171|2170.8|2170.5|15
1638444100000|2021-12-02 11:21:40|2170.9|2170.6|2171.3|2171|2171.5|2171.2|2170.8|2170.5|13
1638444110000|2021-12-02 11:21:50|2171.4|2171.1|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|9
1638444120000|2021-12-02 11:22:00|2171.6|2171.3|2170.7|2170.4|2171.6|2171.3|2170.7|2170.4|8
1638444130000|2021-12-02 11:22:10|2170.4|2170.1|2171.2|2170.9|2171.2|2170.9|2170.4|2170.1|12
1638444140000|2021-12-02 11:22:20|2171.1|2170.8|2170.8|2170.5|2171.2|2170.9|2170.7|2170.4|6
1638444150000|2021-12-02 11:22:30|2170.7|2170.4|2170.1|2169.8|2170.7|2170.4|2170.1|2169.8|1
1638444160000|2021-12-02 11:22:40|2170|2169.7|2170|2169.7|2170.1|2169.8|2169.8|2169.5|10
1638444170000|2021-12-02 11:22:50|2170.1|2169.8|2170.1|2169.8|2170.3|2170|2170|2169.7|2
1638444180000|2021-12-02 11:23:00|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.7|2169.4|3
1638444190000|2021-12-02 11:23:10|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|8
1638444200000|2021-12-02 11:23:20|2169.8|2169.5|2169.8|2169.5|2170|2169.7|2169.8|2169.5|5
1638444210000|2021-12-02 11:23:30|2169.9|2169.6|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|5
1638444220000|2021-12-02 11:23:40|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2169.7|2169.4|7
1638444230000|2021-12-02 11:23:50|2170|2169.7|2170.2|2169.9|2170.3|2170|2170|2169.7|0
1638444240000|2021-12-02 11:24:00|2170.1|2169.8|2170.3|2170|2170.3|2170|2170.1|2169.8|3
1638444250000|2021-12-02 11:24:10|2170.1|2169.8|2170.7|2170.4|2170.8|2170.5|2170.1|2169.8|10
1638444260000|2021-12-02 11:24:20|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.4|2170.1|1
1638444270000|2021-12-02 11:24:30|2170.3|2170|2170.3|2170|2170.5|2170.2|2170.3|2170|4
1638444280000|2021-12-02 11:24:40|2170.7|2170.4|2170.6|2170.3|2170.8|2170.5|2170.6|2170.3|11
1638444290000|2021-12-02 11:24:50|2170.8|2170.5|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|10
1638444300000|2021-12-02 11:25:00|2171.2|2170.9|2170.7|2170.4|2171.5|2171.2|2170.7|2170.4|44
1638444310000|2021-12-02 11:25:10|2170.8|2170.5|2170.4|2170.1|2170.8|2170.5|2170.2|2169.9|8
1638444320000|2021-12-02 11:25:20|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.6|2170.3|11
1638444330000|2021-12-02 11:25:30|2170.9|2170.6|2173|2172.7|2173.1|2172.8|2170.9|2170.6|136
1638444340000|2021-12-02 11:25:40|2172.9|2172.6|2173.6|2173.3|2173.7|2173.4|2172.9|2172.6|45
1638444350000|2021-12-02 11:25:50|2173.9|2173.6|2173.3|2173|2173.9|2173.6|2173.2|2172.9|13
1638444360000|2021-12-02 11:26:00|2173.6|2173.3|2174.2|2173.9|2174.3|2174|2173.4|2173.1|28
1638444370000|2021-12-02 11:26:10|2174.4|2174.1|2173.5|2173.2|2174.4|2174.1|2173.2|2172.9|22
1638444380000|2021-12-02 11:26:20|2173.6|2173.3|2173.4|2173.1|2173.8|2173.5|2173.2|2172.9|14
1638444390000|2021-12-02 11:26:30|2173.5|2173.2|2173.4|2173.1|2173.6|2173.3|2173.3|2173|1
1638444400000|2021-12-02 11:26:40|2173.3|2173|2172.7|2172.4|2173.3|2173|2172.5|2172.2|27
1638444410000|2021-12-02 11:26:50|2172.8|2172.5|2172.3|2172|2173.2|2172.9|2172.2|2171.9|13
1638444420000|2021-12-02 11:27:00|2172.4|2172.1|2173.3|2173|2173.6|2173.3|2172.3|2172|9
1638444430000|2021-12-02 11:27:10|2173.4|2173.1|2173.4|2173.1|2173.6|2173.3|2173.2|2172.9|8
1638444440000|2021-12-02 11:27:20|2173.3|2173|2173.4|2173.1|2173.5|2173.2|2173.1|2172.8|16
1638444450000|2021-12-02 11:27:30|2173.9|2173.6|2173.4|2173.1|2174.1|2173.8|2173.4|2173.1|9
1638444460000|2021-12-02 11:27:40|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.8|2172.5|18
1638444470000|2021-12-02 11:27:50|2173|2172.7|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|3
1638444480000|2021-12-02 11:28:00|2173|2172.7|2172.7|2172.4|2173|2172.7|2172.7|2172.4|2
1638444490000|2021-12-02 11:28:10|2172.6|2172.3|2173|2172.7|2173|2172.7|2172.6|2172.3|7
1638444500000|2021-12-02 11:28:20|2173.1|2172.8|2172.7|2172.4|2173.1|2172.8|2172.6|2172.3|4
1638444510000|2021-12-02 11:28:30|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2172.9|2172.6|2
1638444520000|2021-12-02 11:28:40|2173.4|2173.1|2173.3|2173|2173.5|2173.2|2173.3|2173|22
1638444530000|2021-12-02 11:28:50|2173.4|2173.1|2173.3|2173|2173.6|2173.3|2173.2|2172.9|11
1638444540000|2021-12-02 11:29:00|2173.4|2173.1|2174|2173.7|2174.1|2173.8|2173.3|2173|18
1638444550000|2021-12-02 11:29:10|2173.9|2173.6|2173.7|2173.4|2173.9|2173.6|2173.4|2173.1|5
1638444560000|2021-12-02 11:29:20|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|0
1638444570000|2021-12-02 11:29:30|2173.6|2173.3|2174|2173.7|2174|2173.7|2172.7|2172.4|41
1638444580000|2021-12-02 11:29:40|2174.2|2173.9|2173.8|2173.5|2174.2|2173.9|2173.8|2173.5|10
1638444590000|2021-12-02 11:29:50|2173.1|2172.8|2173.5|2173.2|2173.5|2173.2|2173.1|2172.8|39
1638444600000|2021-12-02 11:30:00|2173.9|2173.6|2174.1|2173.8|2174.2|2173.9|2173.8|2173.5|15
1638444610000|2021-12-02 11:30:10|2174|2173.7|2173.8|2173.5|2174.1|2173.8|2173.8|2173.5|14
1638444620000|2021-12-02 11:30:20|2173.9|2173.6|2174.9|2174.6|2175|2174.7|2173.9|2173.6|9
1638444630000|2021-12-02 11:30:30|2175|2174.7|2175.3|2175|2175.3|2175|2174.9|2174.6|11
1638444640000|2021-12-02 11:30:40|2175.4|2175.1|2175.2|2174.9|2175.9|2175.6|2175|2174.7|12
1638444650000|2021-12-02 11:30:50|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.1|2174.8|4
1638444660000|2021-12-02 11:31:00|2175.3|2175|2175.3|2175|2175.4|2175.1|2175|2174.7|2
1638444670000|2021-12-02 11:31:10|2175.4|2175.1|2175.2|2174.9|2175.5|2175.2|2175.1|2174.8|5
1638444680000|2021-12-02 11:31:20|2175.1|2174.8|2176|2175.7|2176|2175.7|2175.1|2174.8|8
1638444690000|2021-12-02 11:31:30|2175.8|2175.5|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|9
1638444700000|2021-12-02 11:31:40|2176|2175.7|2175.3|2175|2176|2175.7|2175.3|2175|16
1638444710000|2021-12-02 11:31:50|2175.1|2174.8|2175.1|2174.8|2175.2|2174.9|2175|2174.7|1
1638444720000|2021-12-02 11:32:00|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2174.9|2174.6|2
1638444730000|2021-12-02 11:32:10|2175|2174.7|2175.3|2175|2175.3|2175|2175|2174.7|7
1638444740000|2021-12-02 11:32:20|2175.4|2175.1|2174.5|2174.2|2175.4|2175.1|2174.5|2174.2|6
1638444750000|2021-12-02 11:32:30|2174.6|2174.3|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|5
1638444760000|2021-12-02 11:32:40|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|3
1638444770000|2021-12-02 11:32:50|2174.3|2174|2173.8|2173.5|2174.3|2174|2173.7|2173.4|7
1638444780000|2021-12-02 11:33:00|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|2
1638444790000|2021-12-02 11:33:10|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.3|2173|1
1638444800000|2021-12-02 11:33:20|2173.3|2173|2173.1|2172.8|2173.3|2173|2173.1|2172.8|5
1638444810000|2021-12-02 11:33:30|2172.9|2172.6|2172.9|2172.6|2173|2172.7|2172.6|2172.3|2
1638444820000|2021-12-02 11:33:40|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.3|2172|7
1638444830000|2021-12-02 11:33:50|2172.7|2172.4|2173.1|2172.8|2173.1|2172.8|2172.7|2172.4|13
1638444840000|2021-12-02 11:34:00|2173.2|2172.9|2172.8|2172.5|2173.4|2173.1|2172.7|2172.4|21
1638444850000|2021-12-02 11:34:10|2173|2172.7|2173.3|2173|2173.3|2173|2173|2172.7|3
1638444860000|2021-12-02 11:34:20|2173.4|2173.1|2173.2|2172.9|2173.6|2173.3|2173.2|2172.9|24
1638444870000|2021-12-02 11:34:30|2173.3|2173|2173.3|2173|2173.4|2173.1|2173.2|2172.9|15
1638444880000|2021-12-02 11:34:40|2173.4|2173.1|2172.9|2172.6|2173.5|2173.2|2172.8|2172.5|14
1638444890000|2021-12-02 11:34:50|2172.8|2172.5|2173|2172.7|2173.1|2172.8|2172.8|2172.5|8
1638444900000|2021-12-02 11:35:00|2173.2|2172.9|2173.1|2172.8|2173.3|2173|2173|2172.7|25
1638444910000|2021-12-02 11:35:10|2173.2|2172.9|2173.4|2173.1|2173.4|2173.1|2173|2172.7|19
1638444920000|2021-12-02 11:35:20|2173.6|2173.3|2173.6|2173.3|2173.8|2173.5|2173.5|2173.2|15
1638444930000|2021-12-02 11:35:30|2173.7|2173.4|2173.7|2173.4|2173.9|2173.6|2173.7|2173.4|25
1638444940000|2021-12-02 11:35:40|2173.8|2173.5|2173.9|2173.6|2174.1|2173.8|2173.8|2173.5|17
1638444950000|2021-12-02 11:35:50|2174|2173.7|2173.4|2173.1|2174|2173.7|2173.4|2173.1|13
1638444960000|2021-12-02 11:36:00|2173.5|2173.2|2173.7|2173.4|2174|2173.7|2173.5|2173.2|30
1638444970000|2021-12-02 11:36:10|2173.6|2173.3|2173|2172.7|2173.8|2173.5|2173|2172.7|12
1638444980000|2021-12-02 11:36:20|2172.9|2172.6|2173|2172.7|2173.2|2172.9|2172.7|2172.4|26
1638444990000|2021-12-02 11:36:30|2172.9|2172.6|2172.8|2172.5|2173.1|2172.8|2172.7|2172.4|22
1638445000000|2021-12-02 11:36:40|2172.7|2172.4|2172.6|2172.3|2172.9|2172.6|2172.4|2172.1|27
1638445010000|2021-12-02 11:36:50|2172.7|2172.4|2173.1|2172.8|2173.2|2172.9|2172.7|2172.4|17
1638445020000|2021-12-02 11:37:00|2173|2172.7|2172.4|2172.1|2173|2172.7|2172.4|2172.1|17
1638445030000|2021-12-02 11:37:10|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2172.3|2172|12
1638445040000|2021-12-02 11:37:20|2172.4|2172.1|2173.2|2172.9|2173.2|2172.9|2172.3|2172|10
1638445050000|2021-12-02 11:37:30|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.3|2172|19
1638445060000|2021-12-02 11:37:40|2173|2172.7|2173.1|2172.8|2173.3|2173|2172.7|2172.4|9
1638445070000|2021-12-02 11:37:50|2173.2|2172.9|2172.8|2172.5|2173.4|2173.1|2172.8|2172.5|14
1638445080000|2021-12-02 11:38:00|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.5|2172.2|4
1638445090000|2021-12-02 11:38:10|2173|2172.7|2172.9|2172.6|2173.2|2172.9|2172.8|2172.5|4
1638445100000|2021-12-02 11:38:20|2173|2172.7|2172.3|2172|2173|2172.7|2172.2|2171.9|5
1638445110000|2021-12-02 11:38:30|2172.4|2172.1|2171.8|2171.5|2172.4|2172.1|2171.7|2171.4|5
1638445120000|2021-12-02 11:38:40|2171.9|2171.6|2172.5|2172.2|2172.6|2172.3|2171.9|2171.6|8
1638445130000|2021-12-02 11:38:50|2172.6|2172.3|2172.8|2172.5|2172.8|2172.5|2172.5|2172.2|2
1638445140000|2021-12-02 11:39:00|2172.9|2172.6|2172.7|2172.4|2172.9|2172.6|2172.6|2172.3|1
1638445150000|2021-12-02 11:39:10|2172.8|2172.5|2173|2172.7|2173|2172.7|2172.8|2172.5|3
1638445160000|2021-12-02 11:39:20|2172.9|2172.6|2173.2|2172.9|2173.2|2172.9|2172.9|2172.6|6
1638445170000|2021-12-02 11:39:30|2172.7|2172.4|2172.6|2172.3|2172.8|2172.5|2172.6|2172.3|9
1638445180000|2021-12-02 11:39:40|2172.4|2172.1|2172.7|2172.4|2172.7|2172.4|2172.4|2172.1|2
1638445190000|2021-12-02 11:39:50|2172.8|2172.5|2173|2172.7|2173|2172.7|2172.8|2172.5|2
1638445200000|2021-12-02 11:40:00|2173.2|2172.9|2173.8|2173.5|2174|2173.7|2173.2|2172.9|6
1638445210000|2021-12-02 11:40:10|2173.7|2173.4|2174|2173.7|2174|2173.7|2173.5|2173.2|2
1638445220000|2021-12-02 11:40:20|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.4|2173.1|12
1638445230000|2021-12-02 11:40:30|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.6|2173.3|2
1638445240000|2021-12-02 11:40:40|2173.6|2173.3|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|7
1638445250000|2021-12-02 11:40:50|2173.4|2173.1|2173|2172.7|2173.5|2173.2|2173|2172.7|1
1638445260000|2021-12-02 11:41:00|2172.9|2172.6|2173|2172.7|2173.3|2173|2172.8|2172.5|2
1638445270000|2021-12-02 11:41:10|2173.2|2172.9|2172.7|2172.4|2173.2|2172.9|2172.7|2172.4|2
1638445280000|2021-12-02 11:41:20|2172.6|2172.3|2172.5|2172.2|2172.7|2172.4|2172.2|2171.9|6
1638445290000|2021-12-02 11:41:30|2172.6|2172.3|2173.3|2173|2173.3|2173|2172.5|2172.2|5
1638445300000|2021-12-02 11:41:40|2173.1|2172.8|2173|2172.7|2173.3|2173|2173|2172.7|4
1638445310000|2021-12-02 11:41:50|2172.5|2172.2|2171.7|2171.4|2172.8|2172.5|2171.7|2171.4|32
1638445320000|2021-12-02 11:42:00|2171.8|2171.5|2172.1|2171.8|2172.1|2171.8|2171.4|2171.1|83
1638445330000|2021-12-02 11:42:10|2172.2|2171.9|2172.1|2171.8|2172.5|2172.2|2171.9|2171.6|9
1638445340000|2021-12-02 11:42:20|2172|2171.7|2172.1|2171.8|2172.2|2171.9|2172|2171.7|0
1638445350000|2021-12-02 11:42:30|2172.4|2172.1|2172|2171.7|2172.5|2172.2|2172|2171.7|3
1638445360000|2021-12-02 11:42:40|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.7|2171.4|3
1638445370000|2021-12-02 11:42:50|2171.9|2171.6|2171.4|2171.1|2171.9|2171.6|2171.3|2171|5
1638445380000|2021-12-02 11:43:00|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171.1|2170.8|12
1638445390000|2021-12-02 11:43:10|2171.4|2171.1|2171.8|2171.5|2171.9|2171.6|2171.4|2171.1|6
1638445400000|2021-12-02 11:43:20|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|0
1638445410000|2021-12-02 11:43:30|2171.7|2171.4|2171.6|2171.3|2172|2171.7|2171.6|2171.3|1
1638445420000|2021-12-02 11:43:40|2171.7|2171.4|2171.7|2171.4|2171.8|2171.5|2171.6|2171.3|1
1638445430000|2021-12-02 11:43:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|0
1638445440000|2021-12-02 11:44:00|2171.9|2171.6|2172.3|2172|2172.4|2172.1|2171.9|2171.6|2
1638445450000|2021-12-02 11:44:10|2172.4|2172.1|2172.2|2171.9|2172.4|2172.1|2172.2|2171.9|0
1638445460000|2021-12-02 11:44:20|2172.3|2172|2172.3|2172|2172.3|2172|2172.2|2171.9|0
1638445470000|2021-12-02 11:44:30|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|6
1638445480000|2021-12-02 11:44:40|2172.2|2171.9|2173.1|2172.8|2173.3|2173|2172.2|2171.9|28
1638445490000|2021-12-02 11:44:50|2173|2172.7|2173|2172.7|2173|2172.7|2172.9|2172.6|1
1638445500000|2021-12-02 11:45:00|2172.8|2172.5|2173.1|2172.8|2173.1|2172.8|2172.8|2172.5|4
1638445510000|2021-12-02 11:45:10|2173.2|2172.9|2173|2172.7|2173.6|2173.3|2172.9|2172.6|2
1638445530000|2021-12-02 11:45:30|2172.8|2172.5|2173|2172.7|2173|2172.7|2172.7|2172.4|4
1638445540000|2021-12-02 11:45:40|2173.1|2172.8|2172.9|2172.6|2173.3|2173|2172.9|2172.6|9
1638445560000|2021-12-02 11:46:00|2173|2172.7|2172.6|2172.3|2173|2172.7|2172.6|2172.3|22
1638445570000|2021-12-02 11:46:10|2172.4|2172.1|2173.5|2173.2|2173.5|2173.2|2172.4|2172.1|24
1638445580000|2021-12-02 11:46:20|2173.4|2173.1|2173.5|2173.2|2173.6|2173.3|2173.4|2173.1|2
1638445590000|2021-12-02 11:46:30|2173.1|2172.8|2173.4|2173.1|2173.4|2173.1|2173.1|2172.8|6
1638445610000|2021-12-02 11:46:50|2173.3|2173|2173.3|2173|2173.3|2173|2173.3|2173|3
1638445620000|2021-12-02 11:47:00|2173.6|2173.3|2174.2|2173.9|2174.2|2173.9|2173.6|2173.3|7
1638445630000|2021-12-02 11:47:10|2174.3|2174|2174.3|2174|2174.6|2174.3|2174.3|2174|4
1638445640000|2021-12-02 11:47:20|2174.4|2174.1|2174.2|2173.9|2174.4|2174.1|2174.2|2173.9|9
1638445650000|2021-12-02 11:47:30|2173.8|2173.5|2173.5|2173.2|2173.8|2173.5|2173.3|2173|5
1638445660000|2021-12-02 11:47:40|2173.6|2173.3|2174|2173.7|2174|2173.7|2173.2|2172.9|9
1638445670000|2021-12-02 11:47:50|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2173.7|2173.4|7
1638445680000|2021-12-02 11:48:00|2174.1|2173.8|2173.8|2173.5|2174.2|2173.9|2173.8|2173.5|5
1638445690000|2021-12-02 11:48:10|2173.9|2173.6|2173.6|2173.3|2173.9|2173.6|2173.6|2173.3|1
1638445700000|2021-12-02 11:48:20|2174.5|2174.2|2174.9|2174.6|2175|2174.7|2174.5|2174.2|44
1638445710000|2021-12-02 11:48:30|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.5|2174.2|18
1638445720000|2021-12-02 11:48:40|2174.5|2174.2|2175|2174.7|2175|2174.7|2174.5|2174.2|23
1638445730000|2021-12-02 11:48:50|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2175.3|2175|9
1638445740000|2021-12-02 11:49:00|2175.4|2175.1|2175.7|2175.4|2175.9|2175.6|2175.4|2175.1|6
1638445750000|2021-12-02 11:49:10|2175.6|2175.3|2176|2175.7|2176|2175.7|2175.6|2175.3|3
1638445760000|2021-12-02 11:49:20|2176.1|2175.8|2175.7|2175.4|2176.1|2175.8|2175.6|2175.3|15
1638445770000|2021-12-02 11:49:30|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.2|2174.9|27
1638445780000|2021-12-02 11:49:40|2175.4|2175.1|2175.4|2175.1|2175.5|2175.2|2175.2|2174.9|5
1638445790000|2021-12-02 11:49:50|2175.3|2175|2175.1|2174.8|2175.3|2175|2175|2174.7|5
1638445800000|2021-12-02 11:50:00|2175.2|2174.9|2174.4|2174.1|2175.2|2174.9|2174.3|2174|12
1638445810000|2021-12-02 11:50:10|2174.3|2174|2174.2|2173.9|2174.4|2174.1|2173.9|2173.6|7
1638445820000|2021-12-02 11:50:20|2174.3|2174|2173.9|2173.6|2174.3|2174|2173.8|2173.5|7
1638445830000|2021-12-02 11:50:30|2173.8|2173.5|2173.7|2173.4|2173.9|2173.6|2173.7|2173.4|7
1638445840000|2021-12-02 11:50:40|2173.9|2173.6|2174.4|2174.1|2174.9|2174.6|2173.9|2173.6|25
1638445850000|2021-12-02 11:50:50|2174.3|2174|2174.4|2174.1|2174.6|2174.3|2174.2|2173.9|7
1638445860000|2021-12-02 11:51:00|2174.3|2174|2174.4|2174.1|2174.6|2174.3|2174.3|2174|3
1638445870000|2021-12-02 11:51:10|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.3|2174|2
1638445880000|2021-12-02 11:51:20|2174.6|2174.3|2174.9|2174.6|2175|2174.7|2174.6|2174.3|1
1638445890000|2021-12-02 11:51:30|2174.8|2174.5|2174.8|2174.5|2174.9|2174.6|2174.8|2174.5|5
1638445900000|2021-12-02 11:51:40|2174.5|2174.2|2174.6|2174.3|2174.7|2174.4|2174.5|2174.2|10
1638445910000|2021-12-02 11:51:50|2174.7|2174.4|2174.6|2174.3|2174.8|2174.5|2174.5|2174.2|10
1638445920000|2021-12-02 11:52:00|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|6
1638445930000|2021-12-02 11:52:10|2174.6|2174.3|2175.1|2174.8|2175.1|2174.8|2174.6|2174.3|6
1638445940000|2021-12-02 11:52:20|2175.2|2174.9|2174.8|2174.5|2175.2|2174.9|2174.7|2174.4|6
1638445950000|2021-12-02 11:52:30|2174.9|2174.6|2175.2|2174.9|2175.3|2175|2174.9|2174.6|8
1638445960000|2021-12-02 11:52:40|2175.1|2174.8|2175.6|2175.3|2175.6|2175.3|2175.1|2174.8|1
1638445970000|2021-12-02 11:52:50|2175.7|2175.4|2175.9|2175.6|2175.9|2175.6|2175.5|2175.2|9
1638445980000|2021-12-02 11:53:00|2176|2175.7|2175.6|2175.3|2176|2175.7|2175.6|2175.3|9
1638445990000|2021-12-02 11:53:10|2175.5|2175.2|2175.6|2175.3|2175.6|2175.3|2175.5|2175.2|3
1638446000000|2021-12-02 11:53:20|2175.5|2175.2|2175.1|2174.8|2175.5|2175.2|2175.1|2174.8|9
1638446010000|2021-12-02 11:53:30|2175.2|2174.9|2175.6|2175.3|2175.6|2175.3|2175.2|2174.9|2
1638446020000|2021-12-02 11:53:40|2175.5|2175.2|2174.8|2174.5|2175.5|2175.2|2174.8|2174.5|8
1638446030000|2021-12-02 11:53:50|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.6|2174.3|3
1638446040000|2021-12-02 11:54:00|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|0
1638446050000|2021-12-02 11:54:10|2174.3|2174|2174.2|2173.9|2174.3|2174|2174|2173.7|6
1638446060000|2021-12-02 11:54:20|2174.1|2173.8|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|2
1638446070000|2021-12-02 11:54:30|2174|2173.7|2174.3|2174|2174.3|2174|2174|2173.7|2
1638446080000|2021-12-02 11:54:40|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|3
1638446090000|2021-12-02 11:54:50|2174.3|2174|2175|2174.7|2175.1|2174.8|2174.3|2174|3
1638446100000|2021-12-02 11:55:00|2175.1|2174.8|2175.2|2174.9|2175.4|2175.1|2175|2174.7|3
1638446110000|2021-12-02 11:55:10|2175.1|2174.8|2175.6|2175.3|2175.6|2175.3|2175.1|2174.8|4
1638446120000|2021-12-02 11:55:20|2175.7|2175.4|2175.5|2175.2|2175.9|2175.6|2175.5|2175.2|5
1638446130000|2021-12-02 11:55:30|2175.7|2175.4|2175.5|2175.2|2175.8|2175.5|2175.5|2175.2|3
1638446140000|2021-12-02 11:55:40|2175.4|2175.1|2175.9|2175.6|2175.9|2175.6|2175.2|2174.9|5
1638446150000|2021-12-02 11:55:50|2176|2175.7|2176.2|2175.9|2176.4|2176.1|2176|2175.7|11
1638446160000|2021-12-02 11:56:00|2176.3|2176|2176|2175.7|2176.3|2176|2175.9|2175.6|3
1638446170000|2021-12-02 11:56:10|2176.1|2175.8|2175.2|2174.9|2176.1|2175.8|2175.2|2174.9|3
1638446180000|2021-12-02 11:56:20|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2175.1|2174.8|0
1638446190000|2021-12-02 11:56:30|2175.1|2174.8|2175.2|2174.9|2175.3|2175|2175.1|2174.8|1
1638446200000|2021-12-02 11:56:40|2175.3|2175|2175.1|2174.8|2175.3|2175|2175|2174.7|5
1638446210000|2021-12-02 11:56:50|2175.2|2174.9|2176|2175.7|2176.2|2175.9|2175.2|2174.9|1
1638446220000|2021-12-02 11:57:00|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.8|2175.5|3
1638446230000|2021-12-02 11:57:10|2175.9|2175.6|2175.4|2175.1|2176|2175.7|2175.3|2175|5
1638446240000|2021-12-02 11:57:20|2175.5|2175.2|2175.7|2175.4|2175.8|2175.5|2175.4|2175.1|2
1638446250000|2021-12-02 11:57:30|2175.8|2175.5|2175.6|2175.3|2175.8|2175.5|2175.5|2175.2|6
1638446260000|2021-12-02 11:57:40|2175.5|2175.2|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|5
1638446270000|2021-12-02 11:57:50|2175.6|2175.3|2175|2174.7|2175.6|2175.3|2175|2174.7|7
1638446280000|2021-12-02 11:58:00|2174.9|2174.6|2176.1|2175.8|2176.1|2175.8|2174.8|2174.5|11
1638446290000|2021-12-02 11:58:10|2176.2|2175.9|2176.1|2175.8|2176.2|2175.9|2175.9|2175.6|1
1638446300000|2021-12-02 11:58:20|2176|2175.7|2176.3|2176|2176.4|2176.1|2176|2175.7|22
1638446310000|2021-12-02 11:58:30|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2176.3|2176|4
1638446320000|2021-12-02 11:58:40|2176.4|2176.1|2176.4|2176.1|2176.8|2176.5|2176.3|2176|6
1638446330000|2021-12-02 11:58:50|2176.3|2176|2176.1|2175.8|2176.5|2176.2|2176.1|2175.8|1
1638446340000|2021-12-02 11:59:00|2176.2|2175.9|2175.4|2175.1|2176.2|2175.9|2175.3|2175|9
1638446350000|2021-12-02 11:59:10|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|1
1638446360000|2021-12-02 11:59:20|2175|2174.7|2175.1|2174.8|2175.2|2174.9|2175|2174.7|1
1638446370000|2021-12-02 11:59:30|2175.2|2174.9|2175|2174.7|2175.4|2175.1|2174.9|2174.6|8
1638446380000|2021-12-02 11:59:40|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|1
1638446390000|2021-12-02 11:59:50|2175|2174.7|2175.1|2174.8|2175.3|2175|2175|2174.7|4
1638446400000|2021-12-02 12:00:00|2174.9|2174.6|2174.8|2174.5|2174.9|2174.6|2174.3|2174|16
1638446410000|2021-12-02 12:00:10|2174.7|2174.4|2173.8|2173.5|2174.8|2174.5|2173.8|2173.5|3
1638446420000|2021-12-02 12:00:20|2173.7|2173.4|2173.3|2173|2173.7|2173.4|2173.3|2173|2
1638446430000|2021-12-02 12:00:30|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2172.9|2172.6|19
1638446440000|2021-12-02 12:00:40|2173.6|2173.3|2173.4|2173.1|2173.8|2173.5|2173.3|2173|36
1638446450000|2021-12-02 12:00:50|2173.7|2173.4|2173.2|2172.9|2174|2173.7|2173.2|2172.9|39
1638446460000|2021-12-02 12:01:00|2173.4|2173.1|2174.1|2173.8|2174.2|2173.9|2173.3|2173|20
1638446470000|2021-12-02 12:01:10|2174|2173.7|2174.3|2174|2174.5|2174.2|2173.7|2173.4|12
1638446480000|2021-12-02 12:01:20|2174.1|2173.8|2174.3|2174|2174.4|2174.1|2174.1|2173.8|8
1638446490000|2021-12-02 12:01:30|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|19
1638446500000|2021-12-02 12:01:40|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2174.8|2174.5|5
1638446510000|2021-12-02 12:01:50|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175|2174.7|8
1638446520000|2021-12-02 12:02:00|2175.2|2174.9|2175|2174.7|2175.4|2175.1|2174.9|2174.6|15
1638446530000|2021-12-02 12:02:10|2174.7|2174.4|2175.5|2175.2|2175.8|2175.5|2174.7|2174.4|42
1638446540000|2021-12-02 12:02:20|2175.6|2175.3|2175.7|2175.4|2175.9|2175.6|2175.6|2175.3|20
1638446550000|2021-12-02 12:02:30|2175.8|2175.5|2175.5|2175.2|2175.8|2175.5|2175.3|2175|28
1638446560000|2021-12-02 12:02:40|2175.6|2175.3|2175.8|2175.5|2175.9|2175.6|2175.6|2175.3|7
1638446570000|2021-12-02 12:02:50|2175.9|2175.6|2175.7|2175.4|2176|2175.7|2175.6|2175.3|10
1638446580000|2021-12-02 12:03:00|2175.6|2175.3|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|0
1638446590000|2021-12-02 12:03:10|2175.9|2175.6|2175.3|2175|2175.9|2175.6|2175.3|2175|11
1638446600000|2021-12-02 12:03:20|2175.4|2175.1|2174.9|2174.6|2175.4|2175.1|2174.9|2174.6|0
1638446610000|2021-12-02 12:03:30|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2175|2174.7|7
1638446620000|2021-12-02 12:03:40|2175.3|2175|2174.8|2174.5|2175.4|2175.1|2174.7|2174.4|9
1638446630000|2021-12-02 12:03:50|2174.7|2174.4|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|7
1638446640000|2021-12-02 12:04:00|2174.5|2174.2|2174.4|2174.1|2174.8|2174.5|2174.1|2173.8|12
1638446650000|2021-12-02 12:04:10|2174.3|2174|2174.8|2174.5|2174.8|2174.5|2174.3|2174|6
1638446660000|2021-12-02 12:04:20|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.5|2174.2|1
1638446670000|2021-12-02 12:04:30|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|3
1638446680000|2021-12-02 12:04:40|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|4
1638446690000|2021-12-02 12:04:50|2174.4|2174.1|2174.1|2173.8|2174.5|2174.2|2174.1|2173.8|7
1638446700000|2021-12-02 12:05:00|2174|2173.7|2173.6|2173.3|2174|2173.7|2173.6|2173.3|9
1638446710000|2021-12-02 12:05:10|2173.1|2172.8|2173.5|2173.2|2173.5|2173.2|2173.1|2172.8|24
1638446720000|2021-12-02 12:05:20|2173.6|2173.3|2172.7|2172.4|2173.6|2173.3|2172.7|2172.4|4
1638446730000|2021-12-02 12:05:30|2172.8|2172.5|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|2
1638446740000|2021-12-02 12:05:40|2173|2172.7|2172.8|2172.5|2173|2172.7|2172.7|2172.4|8
1638446750000|2021-12-02 12:05:50|2172.7|2172.4|2172.4|2172.1|2172.7|2172.4|2172.4|2172.1|19
1638446760000|2021-12-02 12:06:00|2172.3|2172|2171.6|2171.3|2172.4|2172.1|2171.6|2171.3|20
1638446770000|2021-12-02 12:06:10|2171.5|2171.2|2171.1|2170.8|2171.5|2171.2|2171.1|2170.8|11
1638446780000|2021-12-02 12:06:20|2171|2170.7|2171.5|2171.2|2171.5|2171.2|2170.9|2170.6|23
1638446790000|2021-12-02 12:06:30|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2170.9|2170.6|27
1638446800000|2021-12-02 12:06:40|2171|2170.7|2171.2|2170.9|2171.2|2170.9|2170.9|2170.6|15
1638446810000|2021-12-02 12:06:50|2171.1|2170.8|2170.4|2170.1|2171.1|2170.8|2170.4|2170.1|14
1638446820000|2021-12-02 12:07:00|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.1|2169.8|6
1638446830000|2021-12-02 12:07:10|2170.5|2170.2|2171|2170.7|2171.2|2170.9|2170.5|2170.2|28
1638446840000|2021-12-02 12:07:20|2171.1|2170.8|2170.8|2170.5|2171.3|2171|2170.8|2170.5|14
1638446850000|2021-12-02 12:07:30|2170.9|2170.6|2170.7|2170.4|2171.1|2170.8|2170.6|2170.3|6
1638446860000|2021-12-02 12:07:40|2170.8|2170.5|2170.6|2170.3|2170.9|2170.6|2170.6|2170.3|6
1638446870000|2021-12-02 12:07:50|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.4|2170.1|13
1638446880000|2021-12-02 12:08:00|2170.4|2170.1|2169.8|2169.5|2170.4|2170.1|2169.8|2169.5|10
1638446890000|2021-12-02 12:08:10|2169.7|2169.4|2169.9|2169.6|2170|2169.7|2169.4|2169.1|36
1638446900000|2021-12-02 12:08:20|2169.8|2169.5|2169|2168.7|2170.1|2169.8|2169|2168.7|59
1638446910000|2021-12-02 12:08:30|2168.8|2168.5|2168.2|2167.9|2169.9|2169.6|2168.2|2167.9|74
1638446920000|2021-12-02 12:08:40|2168.4|2168.1|2168.8|2168.5|2168.8|2168.5|2167.7|2167.4|133
1638446930000|2021-12-02 12:08:50|2168.7|2168.4|2168.2|2167.9|2168.8|2168.5|2168.2|2167.9|22
1638446940000|2021-12-02 12:09:00|2168.3|2168|2167.8|2167.5|2168.4|2168.1|2167.5|2167.2|28
1638446950000|2021-12-02 12:09:10|2167.9|2167.6|2167.2|2166.9|2167.9|2167.6|2167.2|2166.9|13
1638446960000|2021-12-02 12:09:20|2167.1|2166.8|2167.3|2167|2167.9|2167.6|2167.1|2166.8|58
1638446970000|2021-12-02 12:09:30|2167.5|2167.2|2167.1|2166.8|2167.5|2167.2|2166.5|2166.2|26
1638446980000|2021-12-02 12:09:40|2167|2166.7|2168.2|2167.9|2168.2|2167.9|2167|2166.7|41
1638446990000|2021-12-02 12:09:50|2168.4|2168.1|2167.6|2167.3|2168.4|2168.1|2167.4|2167.1|22
1638447000000|2021-12-02 12:10:00|2167.8|2167.5|2168.4|2168.1|2168.4|2168.1|2167.4|2167.1|51
1638447010000|2021-12-02 12:10:10|2168.3|2168|2167.9|2167.6|2168.4|2168.1|2167.7|2167.4|36
1638447020000|2021-12-02 12:10:20|2168.2|2167.9|2167.6|2167.3|2168.4|2168.1|2167.1|2166.8|23
1638447030000|2021-12-02 12:10:30|2167.8|2167.5|2167.1|2166.8|2167.8|2167.5|2166.7|2166.4|9
1638447040000|2021-12-02 12:10:40|2167|2166.7|2167.6|2167.3|2167.6|2167.3|2167|2166.7|24
1638447050000|2021-12-02 12:10:50|2167.7|2167.4|2167.4|2167.1|2167.8|2167.5|2167.1|2166.8|16
1638447060000|2021-12-02 12:11:00|2167.3|2167|2167.2|2166.9|2167.4|2167.1|2166.9|2166.6|31
1638447070000|2021-12-02 12:11:10|2167.1|2166.8|2167.9|2167.6|2167.9|2167.6|2167|2166.7|15
1638447080000|2021-12-02 12:11:20|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.7|2167.4|4
1638447090000|2021-12-02 12:11:30|2167.9|2167.6|2168.6|2168.3|2168.6|2168.3|2167.6|2167.3|4
1638447100000|2021-12-02 12:11:40|2168.7|2168.4|2168.6|2168.3|2169.3|2169|2168.4|2168.1|100
1638447110000|2021-12-02 12:11:50|2168.8|2168.5|2169|2168.7|2169.1|2168.8|2168.7|2168.4|5
1638447120000|2021-12-02 12:12:00|2169.1|2168.8|2169.5|2169.2|2170.1|2169.8|2167.3|2167|251
1638447130000|2021-12-02 12:12:10|2169.6|2169.3|2170.3|2170|2170.7|2170.4|2169.6|2169.3|88
1638447140000|2021-12-02 12:12:20|2169.7|2169.4|2170.5|2170.2|2170.5|2170.2|2169.1|2168.8|38
1638447150000|2021-12-02 12:12:30|2170.6|2170.3|2171.4|2171.1|2171.5|2171.2|2170.6|2170.3|65
1638447160000|2021-12-02 12:12:40|2171.5|2171.2|2172|2171.7|2172|2171.7|2171.4|2171.1|22
1638447170000|2021-12-02 12:12:50|2171.9|2171.6|2171.8|2171.5|2172.3|2172|2171.8|2171.5|48
1638447180000|2021-12-02 12:13:00|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.7|2171.4|16
1638447190000|2021-12-02 12:13:10|2171.6|2171.3|2172.3|2172|2173|2172.7|2171.6|2171.3|53
1638447200000|2021-12-02 12:13:20|2172.4|2172.1|2172.3|2172|2172.8|2172.5|2172.3|2172|25
1638447210000|2021-12-02 12:13:30|2172.1|2171.8|2171.7|2171.4|2172.3|2172|2171.7|2171.4|13
1638447220000|2021-12-02 12:13:40|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.5|2171.2|2
1638447230000|2021-12-02 12:13:50|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.4|2171.1|12
1638447240000|2021-12-02 12:14:00|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|0
1638447250000|2021-12-02 12:14:10|2171.7|2171.4|2170.9|2170.6|2171.7|2171.4|2170.9|2170.6|27
1638447260000|2021-12-02 12:14:20|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|0
1638447270000|2021-12-02 12:14:30|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.2|2169.9|19
1638447280000|2021-12-02 12:14:40|2170.6|2170.3|2169.8|2169.5|2170.6|2170.3|2169.7|2169.4|8
1638447290000|2021-12-02 12:14:50|2169.9|2169.6|2169.9|2169.6|2170|2169.7|2169.9|2169.6|11
1638447300000|2021-12-02 12:15:00|2169.5|2169.2|2170|2169.7|2170.2|2169.9|2169.4|2169.1|6
1638447310000|2021-12-02 12:15:10|2170.1|2169.8|2170.3|2170|2170.4|2170.1|2170.1|2169.8|13
1638447320000|2021-12-02 12:15:20|2170.1|2169.8|2170.1|2169.8|2170.4|2170.1|2170.1|2169.8|8
1638447330000|2021-12-02 12:15:30|2170|2169.7|2169.7|2169.4|2170.1|2169.8|2169.6|2169.3|17
1638447340000|2021-12-02 12:15:40|2169.6|2169.3|2169.6|2169.3|2169.8|2169.5|2169.2|2168.9|10
1638447350000|2021-12-02 12:15:50|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|6
1638447360000|2021-12-02 12:16:00|2169.7|2169.4|2168.3|2168|2169.7|2169.4|2168.3|2168|42
1638447370000|2021-12-02 12:16:10|2168.6|2168.3|2168.5|2168.2|2169|2168.7|2168.5|2168.2|27
1638447380000|2021-12-02 12:16:20|2168.4|2168.1|2167.8|2167.5|2168.7|2168.4|2167.8|2167.5|51
1638447390000|2021-12-02 12:16:30|2167.6|2167.3|2167.2|2166.9|2167.7|2167.4|2166.8|2166.5|34
1638447400000|2021-12-02 12:16:40|2167.4|2167.1|2166.4|2166.1|2167.5|2167.2|2166.4|2166.1|28
1638447410000|2021-12-02 12:16:50|2166.5|2166.2|2167.6|2167.3|2167.6|2167.3|2166.5|2166.2|14
1638447420000|2021-12-02 12:17:00|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.3|2167|12
1638447430000|2021-12-02 12:17:10|2167.5|2167.2|2168.7|2168.4|2168.9|2168.6|2167.5|2167.2|41
1638447440000|2021-12-02 12:17:20|2168.6|2168.3|2169.1|2168.8|2169.2|2168.9|2168.6|2168.3|11
1638447450000|2021-12-02 12:17:30|2168.8|2168.5|2168.7|2168.4|2169|2168.7|2168.7|2168.4|31
1638447460000|2021-12-02 12:17:40|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.4|2168.1|37
1638447470000|2021-12-02 12:17:50|2168.7|2168.4|2167.7|2167.4|2168.9|2168.6|2167.7|2167.4|24
1638447480000|2021-12-02 12:18:00|2167.9|2167.6|2168.1|2167.8|2168.3|2168|2167.9|2167.6|12
1638447490000|2021-12-02 12:18:10|2168.2|2167.9|2168.1|2167.8|2168.7|2168.4|2168.1|2167.8|29
1638447500000|2021-12-02 12:18:20|2168.2|2167.9|2168.6|2168.3|2168.6|2168.3|2168.1|2167.8|14
1638447510000|2021-12-02 12:18:30|2168.7|2168.4|2169.3|2169|2169.5|2169.2|2168.7|2168.4|21
1638447520000|2021-12-02 12:18:40|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.7|2168.4|19
1638447530000|2021-12-02 12:18:50|2168.9|2168.6|2168.5|2168.2|2168.9|2168.6|2168.5|2168.2|37
1638447540000|2021-12-02 12:19:00|2168.4|2168.1|2168.2|2167.9|2168.5|2168.2|2168.2|2167.9|4
1638447550000|2021-12-02 12:19:10|2168.1|2167.8|2167.8|2167.5|2168.1|2167.8|2167.7|2167.4|5
1638447560000|2021-12-02 12:19:20|2167.3|2167|2168.1|2167.8|2168.1|2167.8|2167.3|2167|95
1638447570000|2021-12-02 12:19:30|2168|2167.7|2168.8|2168.5|2168.9|2168.6|2168|2167.7|6
1638447580000|2021-12-02 12:19:40|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.2|2167.9|18
1638447590000|2021-12-02 12:19:50|2168.8|2168.5|2167.7|2167.4|2169|2168.7|2167.7|2167.4|38
1638447600000|2021-12-02 12:20:00|2167.8|2167.5|2168.9|2168.6|2169.1|2168.8|2167.8|2167.5|19
1638447610000|2021-12-02 12:20:10|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|12
1638447620000|2021-12-02 12:20:20|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|6
1638447630000|2021-12-02 12:20:30|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.3|2168|8
1638447640000|2021-12-02 12:20:40|2168.5|2168.2|2169.1|2168.8|2169.2|2168.9|2168.5|2168.2|21
1638447650000|2021-12-02 12:20:50|2169.2|2168.9|2168.9|2168.6|2169.3|2169|2168.9|2168.6|5
1638447660000|2021-12-02 12:21:00|2168.4|2168.1|2167.3|2167|2168.5|2168.2|2167.1|2166.8|31
1638447670000|2021-12-02 12:21:10|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|7
1638447680000|2021-12-02 12:21:20|2166.9|2166.6|2168|2167.7|2168.1|2167.8|2166.9|2166.6|17
1638447690000|2021-12-02 12:21:30|2168.1|2167.8|2167.8|2167.5|2168.4|2168.1|2167.8|2167.5|28
1638447700000|2021-12-02 12:21:40|2167.7|2167.4|2167.3|2167|2167.7|2167.4|2166.9|2166.6|17
1638447710000|2021-12-02 12:21:50|2167.5|2167.2|2166.9|2166.6|2167.8|2167.5|2166.8|2166.5|23
1638447720000|2021-12-02 12:22:00|2167|2166.7|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|17
1638447730000|2021-12-02 12:22:10|2166.8|2166.5|2167.3|2167|2167.3|2167|2166.8|2166.5|15
1638447740000|2021-12-02 12:22:20|2167.4|2167.1|2167.8|2167.5|2167.9|2167.6|2167.4|2167.1|5
1638447750000|2021-12-02 12:22:30|2168|2167.7|2168.4|2168.1|2168.5|2168.2|2168|2167.7|3
1638447760000|2021-12-02 12:22:40|2168.5|2168.2|2168.7|2168.4|2168.9|2168.6|2168.4|2168.1|6
1638447770000|2021-12-02 12:22:50|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.2|2167.9|4
1638447780000|2021-12-02 12:23:00|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|2
1638447790000|2021-12-02 12:23:10|2168.3|2168|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|0
1638447800000|2021-12-02 12:23:20|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2167.4|2167.1|14
1638447810000|2021-12-02 12:23:30|2168.1|2167.8|2169.1|2168.8|2169.1|2168.8|2168.1|2167.8|5
1638447820000|2021-12-02 12:23:40|2169.3|2169|2168.8|2168.5|2169.4|2169.1|2168.8|2168.5|2
1638447830000|2021-12-02 12:23:50|2168.9|2168.6|2168.5|2168.2|2168.9|2168.6|2168.5|2168.2|5
1638447840000|2021-12-02 12:24:00|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2167.9|2167.6|21
1638447850000|2021-12-02 12:24:10|2168.2|2167.9|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|6
1638447860000|2021-12-02 12:24:20|2167.8|2167.5|2167.8|2167.5|2168.1|2167.8|2167.6|2167.3|18
1638447870000|2021-12-02 12:24:30|2167.9|2167.6|2167.6|2167.3|2168|2167.7|2167.6|2167.3|13
1638447880000|2021-12-02 12:24:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.1|2166.8|6
1638447890000|2021-12-02 12:24:50|2167.3|2167|2167.9|2167.6|2168.3|2168|2167.2|2166.9|27
1638447900000|2021-12-02 12:25:00|2167.7|2167.4|2168.3|2168|2168.4|2168.1|2167.7|2167.4|9
1638447910000|2021-12-02 12:25:10|2168.1|2167.8|2167.2|2166.9|2168.4|2168.1|2167.2|2166.9|6
1638447920000|2021-12-02 12:25:20|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.6|2166.3|18
1638447930000|2021-12-02 12:25:30|2166.8|2166.5|2167.1|2166.8|2167.1|2166.8|2166.6|2166.3|4
1638447940000|2021-12-02 12:25:40|2167|2166.7|2166.3|2166|2167|2166.7|2166.2|2165.9|22
1638447950000|2021-12-02 12:25:50|2166.2|2165.9|2166.6|2166.3|2166.6|2166.3|2165.8|2165.5|18
1638447960000|2021-12-02 12:26:00|2166.7|2166.4|2166.4|2166.1|2167.1|2166.8|2166.4|2166.1|11
1638447970000|2021-12-02 12:26:10|2166.1|2165.8|2165.6|2165.3|2166.1|2165.8|2165.4|2165.1|36
1638447980000|2021-12-02 12:26:20|2165.2|2164.9|2165.3|2165|2165.4|2165.1|2165.1|2164.8|11
1638447990000|2021-12-02 12:26:30|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165.2|2164.9|1
1638448000000|2021-12-02 12:26:40|2165.1|2164.8|2165.5|2165.2|2165.6|2165.3|2164.7|2164.4|13
1638448010000|2021-12-02 12:26:50|2165.1|2164.8|2165.6|2165.3|2165.7|2165.4|2165.1|2164.8|10
1638448020000|2021-12-02 12:27:00|2165.7|2165.4|2164.9|2164.6|2166|2165.7|2164.9|2164.6|14
1638448030000|2021-12-02 12:27:10|2164.8|2164.5|2164.1|2163.8|2164.8|2164.5|2164|2163.7|81
1638448040000|2021-12-02 12:27:20|2164.3|2164|2164.3|2164|2164.5|2164.2|2164.1|2163.8|16
1638448050000|2021-12-02 12:27:30|2163.5|2163.2|2163|2162.7|2163.6|2163.3|2162.3|2162|283
1638448060000|2021-12-02 12:27:40|2163.1|2162.8|2162.5|2162.2|2163.4|2163.1|2162.1|2161.8|66
1638448070000|2021-12-02 12:27:50|2162.6|2162.3|2163.6|2163.3|2163.8|2163.5|2162.6|2162.3|39
1638448080000|2021-12-02 12:28:00|2163.5|2163.2|2164.5|2164.2|2164.5|2164.2|2163.5|2163.2|18
1638448090000|2021-12-02 12:28:10|2164.4|2164.1|2163.6|2163.3|2164.4|2164.1|2163.4|2163.1|32
1638448100000|2021-12-02 12:28:20|2163.8|2163.5|2163.5|2163.2|2163.9|2163.6|2163.1|2162.8|17
1638448110000|2021-12-02 12:28:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.3|2163|18
1638448120000|2021-12-02 12:28:40|2163.6|2163.3|2162.7|2162.4|2163.6|2163.3|2162.5|2162.2|12
1638448130000|2021-12-02 12:28:50|2162.8|2162.5|2163.8|2163.5|2163.8|2163.5|2162.8|2162.5|14
1638448140000|2021-12-02 12:29:00|2163.7|2163.4|2163.9|2163.6|2164.3|2164|2163.7|2163.4|14
1638448150000|2021-12-02 12:29:10|2164|2163.7|2163.8|2163.5|2164.8|2164.5|2163.8|2163.5|30
1638448160000|2021-12-02 12:29:20|2163.7|2163.4|2164.6|2164.3|2164.7|2164.4|2163.5|2163.2|35
1638448170000|2021-12-02 12:29:30|2164.5|2164.2|2164.9|2164.6|2165.3|2165|2164.5|2164.2|25
1638448180000|2021-12-02 12:29:40|2165.2|2164.9|2164.6|2164.3|2165.3|2165|2164.6|2164.3|57
1638448190000|2021-12-02 12:29:50|2164.5|2164.2|2165.1|2164.8|2165.1|2164.8|2164.5|2164.2|18
1638448200000|2021-12-02 12:30:00|2164.8|2164.5|2164|2163.7|2164.8|2164.5|2164|2163.7|40
1638448210000|2021-12-02 12:30:10|2164.1|2163.8|2163.3|2163|2164.1|2163.8|2163.3|2163|28
1638448220000|2021-12-02 12:30:20|2163.4|2163.1|2165.2|2164.9|2165.2|2164.9|2162.9|2162.6|33
1638448230000|2021-12-02 12:30:30|2164.8|2164.5|2164.1|2163.8|2164.9|2164.6|2163.7|2163.4|26
1638448240000|2021-12-02 12:30:40|2164.2|2163.9|2164.4|2164.1|2164.6|2164.3|2163.9|2163.6|9
1638448250000|2021-12-02 12:30:50|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2163.9|2163.6|12
1638448260000|2021-12-02 12:31:00|2164.1|2163.8|2164.3|2164|2164.3|2164|2163.5|2163.2|49
1638448270000|2021-12-02 12:31:10|2164|2163.7|2164.7|2164.4|2164.7|2164.4|2164|2163.7|12
1638448280000|2021-12-02 12:31:20|2165|2164.7|2165|2164.7|2165.2|2164.9|2164.9|2164.6|20
1638448290000|2021-12-02 12:31:30|2164.8|2164.5|2165.2|2164.9|2165.5|2165.2|2164.7|2164.4|25
1638448300000|2021-12-02 12:31:40|2165.1|2164.8|2164.8|2164.5|2165.1|2164.8|2164.5|2164.2|7
1638448310000|2021-12-02 12:31:50|2164.7|2164.4|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|5
1638448320000|2021-12-02 12:32:00|2164.7|2164.4|2163.8|2163.5|2164.7|2164.4|2163.6|2163.3|15
1638448330000|2021-12-02 12:32:10|2163.9|2163.6|2163|2162.7|2163.9|2163.6|2163|2162.7|19
1638448340000|2021-12-02 12:32:20|2162.9|2162.6|2162.9|2162.6|2163.8|2163.5|2162.7|2162.4|36
1638448350000|2021-12-02 12:32:30|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|2
1638448360000|2021-12-02 12:32:40|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.6|2163.3|41
1638448370000|2021-12-02 12:32:50|2164.5|2164.2|2164.2|2163.9|2165|2164.7|2164.2|2163.9|27
1638448380000|2021-12-02 12:33:00|2163.9|2163.6|2163.6|2163.3|2164.1|2163.8|2163.6|2163.3|11
1638448390000|2021-12-02 12:33:10|2163.5|2163.2|2163.6|2163.3|2164|2163.7|2162.9|2162.6|30
1638448400000|2021-12-02 12:33:20|2163.7|2163.4|2163|2162.7|2163.7|2163.4|2162.7|2162.4|16
1638448410000|2021-12-02 12:33:30|2163.3|2163|2163.6|2163.3|2164.7|2164.4|2163.2|2162.9|22
1638448420000|2021-12-02 12:33:40|2163.9|2163.6|2164.2|2163.9|2164.3|2164|2163.5|2163.2|6
1638448430000|2021-12-02 12:33:50|2164.3|2164|2163.7|2163.4|2164.3|2164|2162.7|2162.4|19
1638448440000|2021-12-02 12:34:00|2163.6|2163.3|2163.4|2163.1|2164|2163.7|2163.4|2163.1|14
1638448450000|2021-12-02 12:34:10|2163.3|2163|2163|2162.7|2163.6|2163.3|2162.7|2162.4|23
1638448460000|2021-12-02 12:34:20|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|5
1638448470000|2021-12-02 12:34:30|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162|2161.7|54
1638448480000|2021-12-02 12:34:40|2162.8|2162.5|2162.4|2162.1|2163.2|2162.9|2162.4|2162.1|9
1638448490000|2021-12-02 12:34:50|2162.6|2162.3|2162.2|2161.9|2162.7|2162.4|2161.9|2161.6|20
1638448500000|2021-12-02 12:35:00|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.2|2161.9|17
1638448510000|2021-12-02 12:35:10|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.2|2161.9|7
1638448520000|2021-12-02 12:35:20|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.3|2162|11
1638448530000|2021-12-02 12:35:30|2162.7|2162.4|2163.1|2162.8|2163.3|2163|2162.7|2162.4|20
1638448540000|2021-12-02 12:35:40|2163.3|2163|2163|2162.7|2163.3|2163|2162.7|2162.4|14
1638448550000|2021-12-02 12:35:50|2162.9|2162.6|2162.3|2162|2162.9|2162.6|2162.3|2162|13
1638448560000|2021-12-02 12:36:00|2162.5|2162.2|2161.8|2161.5|2162.5|2162.2|2161.5|2161.2|19
1638448570000|2021-12-02 12:36:10|2161.7|2161.4|2161|2160.7|2162|2161.7|2161|2160.7|23
1638448580000|2021-12-02 12:36:20|2160.9|2160.6|2161.1|2160.8|2161.3|2161|2160.5|2160.2|53
1638448590000|2021-12-02 12:36:30|2161.3|2161|2162.7|2162.4|2162.7|2162.4|2161.3|2161|18
1638448600000|2021-12-02 12:36:40|2162.8|2162.5|2163.4|2163.1|2163.4|2163.1|2162.4|2162.1|16
1638448610000|2021-12-02 12:36:50|2163.5|2163.2|2163.1|2162.8|2164|2163.7|2162.9|2162.6|49
1638448620000|2021-12-02 12:37:00|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.5|2162.2|5
1638448630000|2021-12-02 12:37:10|2162.6|2162.3|2161.5|2161.2|2162.6|2162.3|2161.5|2161.2|29
1638448640000|2021-12-02 12:37:20|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2160.9|2160.6|11
1638448650000|2021-12-02 12:37:30|2161.4|2161.1|2161.9|2161.6|2162.8|2162.5|2161.4|2161.1|44
1638448660000|2021-12-02 12:37:40|2161.8|2161.5|2161.7|2161.4|2161.9|2161.6|2161.3|2161|26
1638448670000|2021-12-02 12:37:50|2161.9|2161.6|2162.3|2162|2162.5|2162.2|2161.7|2161.4|20
1638448680000|2021-12-02 12:38:00|2162.2|2161.9|2162.4|2162.1|2162.5|2162.2|2162.1|2161.8|17
1638448690000|2021-12-02 12:38:10|2162|2161.7|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|20
1638448700000|2021-12-02 12:38:20|2161.9|2161.6|2159.5|2159.2|2162.1|2161.8|2159.4|2159.1|240
1638448710000|2021-12-02 12:38:30|2159.7|2159.4|2161.4|2161.1|2161.9|2161.6|2159.4|2159.1|74
1638448720000|2021-12-02 12:38:40|2161.5|2161.2|2161.7|2161.4|2162.3|2162|2161.5|2161.2|30
1638448730000|2021-12-02 12:38:50|2161.5|2161.2|2161.2|2160.9|2161.7|2161.4|2161.2|2160.9|21
1638448740000|2021-12-02 12:39:00|2161.3|2161|2161|2160.7|2161.3|2161|2160.3|2160|29
1638448750000|2021-12-02 12:39:10|2160.6|2160.3|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|11
1638448760000|2021-12-02 12:39:20|2160.8|2160.5|2160.3|2160|2160.9|2160.6|2160.3|2160|22
1638448770000|2021-12-02 12:39:30|2160.2|2159.9|2160.3|2160|2160.8|2160.5|2160.2|2159.9|11
1638448780000|2021-12-02 12:39:40|2160.2|2159.9|2160|2159.7|2160.5|2160.2|2159.9|2159.6|6
1638448790000|2021-12-02 12:39:50|2159.9|2159.6|2159.9|2159.6|2160.2|2159.9|2159.7|2159.4|7
1638448800000|2021-12-02 12:40:00|2159.8|2159.5|2157|2156.7|2159.8|2159.5|2157|2156.7|78
1638448810000|2021-12-02 12:40:10|2157.3|2157|2157|2156.7|2158|2157.7|2157|2156.7|87
1638448820000|2021-12-02 12:40:20|2157.1|2156.8|2156.7|2156.4|2157.3|2157|2156|2155.7|89
1638448830000|2021-12-02 12:40:30|2157.1|2156.8|2155.4|2155.1|2157.2|2156.9|2155.2|2154.9|54
1638448840000|2021-12-02 12:40:40|2155.6|2155.3|2154.8|2154.5|2155.8|2155.5|2154.4|2154.1|165
1638448850000|2021-12-02 12:40:50|2154.9|2154.6|2155.1|2154.8|2156.2|2155.9|2154.8|2154.5|43
1638448860000|2021-12-02 12:41:00|2154.8|2154.5|2154.6|2154.3|2154.9|2154.6|2154.3|2154|67
1638448870000|2021-12-02 12:41:10|2154.5|2154.2|2153.5|2153.2|2155.3|2155|2153.5|2153.2|193
1638448880000|2021-12-02 12:41:20|2153.4|2153.1|2153.2|2152.9|2153.8|2153.5|2152.8|2152.5|68
1638448890000|2021-12-02 12:41:30|2153.1|2152.8|2153.6|2153.3|2153.6|2153.3|2152.8|2152.5|56
1638448900000|2021-12-02 12:41:40|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.1|2152.8|24
1638448910000|2021-12-02 12:41:50|2153.6|2153.3|2154.3|2154|2154.7|2154.4|2153.3|2153|26
1638448920000|2021-12-02 12:42:00|2154.4|2154.1|2154.4|2154.1|2155.4|2155.1|2154.4|2154.1|29
1638448930000|2021-12-02 12:42:10|2154.3|2154|2155.6|2155.3|2155.6|2155.3|2153.7|2153.4|34
1638448940000|2021-12-02 12:42:20|2155.8|2155.5|2156.7|2156.4|2156.8|2156.5|2155.2|2154.9|94
1638448950000|2021-12-02 12:42:30|2156.8|2156.5|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|16
1638448960000|2021-12-02 12:42:40|2156.8|2156.5|2156.2|2155.9|2156.9|2156.6|2156|2155.7|26
1638448970000|2021-12-02 12:42:50|2156.1|2155.8|2155.8|2155.5|2156.5|2156.2|2155.8|2155.5|15
1638448980000|2021-12-02 12:43:00|2155.7|2155.4|2154.8|2154.5|2155.7|2155.4|2154.5|2154.2|19
1638448990000|2021-12-02 12:43:10|2154.9|2154.6|2154.5|2154.2|2155|2154.7|2154.5|2154.2|4
1638449000000|2021-12-02 12:43:20|2154.4|2154.1|2153.8|2153.5|2154.5|2154.2|2153.7|2153.4|17
1638449010000|2021-12-02 12:43:30|2153.7|2153.4|2153.7|2153.4|2154|2153.7|2153.7|2153.4|1
1638449020000|2021-12-02 12:43:40|2153.8|2153.5|2154.8|2154.5|2154.9|2154.6|2153.5|2153.2|16
1638449030000|2021-12-02 12:43:50|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.6|2154.3|8
1638449040000|2021-12-02 12:44:00|2155.2|2154.9|2155.7|2155.4|2156.3|2156|2155.2|2154.9|11
1638449050000|2021-12-02 12:44:10|2155.8|2155.5|2154.9|2154.6|2156.2|2155.9|2154.9|2154.6|10
1638449060000|2021-12-02 12:44:20|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2155|2154.7|5
1638449070000|2021-12-02 12:44:30|2155.2|2154.9|2155.7|2155.4|2156.4|2156.1|2155.2|2154.9|16
1638449080000|2021-12-02 12:44:40|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.8|2155.5|3
1638449090000|2021-12-02 12:44:50|2155.9|2155.6|2156|2155.7|2156.6|2156.3|2155.9|2155.6|7
1638449100000|2021-12-02 12:45:00|2155.9|2155.6|2155.8|2155.5|2156.1|2155.8|2155.3|2155|29
1638449110000|2021-12-02 12:45:10|2155.9|2155.6|2155.8|2155.5|2156|2155.7|2155.4|2155.1|10
1638449120000|2021-12-02 12:45:20|2155.9|2155.6|2156.1|2155.8|2156.3|2156|2155.8|2155.5|17
1638449130000|2021-12-02 12:45:30|2156.2|2155.9|2156.7|2156.4|2156.8|2156.5|2156.1|2155.8|14
1638449140000|2021-12-02 12:45:40|2156.8|2156.5|2156.5|2156.2|2157.1|2156.8|2156.5|2156.2|95
1638449150000|2021-12-02 12:45:50|2156.7|2156.4|2156|2155.7|2156.8|2156.5|2155.8|2155.5|14
1638449160000|2021-12-02 12:46:00|2155.7|2155.4|2156.5|2156.2|2156.7|2156.4|2155.5|2155.2|20
1638449170000|2021-12-02 12:46:10|2156.6|2156.3|2156.8|2156.5|2156.9|2156.6|2156.6|2156.3|23
1638449180000|2021-12-02 12:46:20|2156.4|2156.1|2156.5|2156.2|2156.6|2156.3|2156.1|2155.8|4
1638449190000|2021-12-02 12:46:30|2156.6|2156.3|2156.8|2156.5|2156.9|2156.6|2156.4|2156.1|114
1638449200000|2021-12-02 12:46:40|2156.5|2156.2|2156|2155.7|2156.5|2156.2|2155.6|2155.3|31
1638449210000|2021-12-02 12:46:50|2155.9|2155.6|2156.6|2156.3|2156.9|2156.6|2155.9|2155.6|13
1638449220000|2021-12-02 12:47:00|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2155.9|2155.6|11
1638449230000|2021-12-02 12:47:10|2156.4|2156.1|2156.9|2156.6|2156.9|2156.6|2156.2|2155.9|5
1638449240000|2021-12-02 12:47:20|2156.8|2156.5|2157.4|2157.1|2157.8|2157.5|2156.8|2156.5|16
1638449250000|2021-12-02 12:47:30|2157.5|2157.2|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|2
1638449260000|2021-12-02 12:47:40|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|4
1638449270000|2021-12-02 12:47:50|2157.7|2157.4|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|10
1638449280000|2021-12-02 12:48:00|2157.3|2157|2156.8|2156.5|2157.6|2157.3|2156.6|2156.3|7
1638449290000|2021-12-02 12:48:10|2156.6|2156.3|2156.8|2156.5|2156.8|2156.5|2156.3|2156|6
1638449300000|2021-12-02 12:48:20|2156.9|2156.6|2157.5|2157.2|2157.7|2157.4|2156.7|2156.4|9
1638449310000|2021-12-02 12:48:30|2157.4|2157.1|2157.5|2157.2|2157.8|2157.5|2157.3|2157|15
1638449320000|2021-12-02 12:48:40|2157.6|2157.3|2157|2156.7|2157.6|2157.3|2157|2156.7|4
1638449330000|2021-12-02 12:48:50|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2156.9|2156.6|14
1638449340000|2021-12-02 12:49:00|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.7|2156.4|3
1638449350000|2021-12-02 12:49:10|2157.3|2157|2157|2156.7|2157.5|2157.2|2156.9|2156.6|8
1638449360000|2021-12-02 12:49:20|2157.1|2156.8|2157.6|2157.3|2157.7|2157.4|2157.1|2156.8|10
1638449370000|2021-12-02 12:49:30|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|8
1638449380000|2021-12-02 12:49:40|2157|2156.7|2157|2156.7|2157.2|2156.9|2156.8|2156.5|18
1638449390000|2021-12-02 12:49:50|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2156.7|2156.4|11
1638449400000|2021-12-02 12:50:00|2157.2|2156.9|2158.2|2157.9|2158.2|2157.9|2157.2|2156.9|22
1638449410000|2021-12-02 12:50:10|2158.3|2158|2158.8|2158.5|2159|2158.7|2158.3|2158|19
1638449420000|2021-12-02 12:50:20|2158.7|2158.4|2159.4|2159.1|2159.4|2159.1|2158.7|2158.4|8
1638449430000|2021-12-02 12:50:30|2159.3|2159|2159.9|2159.6|2160.2|2159.9|2159.2|2158.9|26
1638449440000|2021-12-02 12:50:40|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.4|2159.1|59
1638449450000|2021-12-02 12:50:50|2159.7|2159.4|2159.1|2158.8|2159.8|2159.5|2158.7|2158.4|6
1638449460000|2021-12-02 12:51:00|2159|2158.7|2159.1|2158.8|2159.3|2159|2158.9|2158.6|4
1638449470000|2021-12-02 12:51:10|2159|2158.7|2159.2|2158.9|2159.7|2159.4|2159|2158.7|5
1638449480000|2021-12-02 12:51:20|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.1|2158.8|15
1638449490000|2021-12-02 12:51:30|2159.2|2158.9|2158.8|2158.5|2159.5|2159.2|2158.8|2158.5|12
1638449500000|2021-12-02 12:51:40|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.6|2158.3|4
1638449510000|2021-12-02 12:51:50|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2158.9|2158.6|9
1638449520000|2021-12-02 12:52:00|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.6|2158.3|10
1638449530000|2021-12-02 12:52:10|2158.8|2158.5|2158.9|2158.6|2159.1|2158.8|2158.7|2158.4|5
1638449540000|2021-12-02 12:52:20|2159.1|2158.8|2158.6|2158.3|2159.1|2158.8|2158|2157.7|93
1638449550000|2021-12-02 12:52:30|2158.7|2158.4|2159.4|2159.1|2159.4|2159.1|2158.7|2158.4|5
1638449560000|2021-12-02 12:52:40|2159.5|2159.2|2159|2158.7|2159.6|2159.3|2158.8|2158.5|27
1638449570000|2021-12-02 12:52:50|2158.8|2158.5|2158.5|2158.2|2159.1|2158.8|2158.4|2158.1|69
1638449580000|2021-12-02 12:53:00|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.3|2158|6
1638449590000|2021-12-02 12:53:10|2158.8|2158.5|2159.3|2159|2159.3|2159|2158.7|2158.4|1
1638449600000|2021-12-02 12:53:20|2159.2|2158.9|2159.5|2159.2|2159.6|2159.3|2159.2|2158.9|7
1638449610000|2021-12-02 12:53:30|2159.6|2159.3|2160.4|2160.1|2160.4|2160.1|2159.3|2159|27
1638449620000|2021-12-02 12:53:40|2160.6|2160.3|2161.4|2161.1|2161.4|2161.1|2160.6|2160.3|36
1638449630000|2021-12-02 12:53:50|2161.5|2161.2|2161.7|2161.4|2161.8|2161.5|2161.4|2161.1|48
1638449640000|2021-12-02 12:54:00|2161.8|2161.5|2161.7|2161.4|2162|2161.7|2161.5|2161.2|12
1638449650000|2021-12-02 12:54:10|2161.5|2161.2|2162|2161.7|2162|2161.7|2161.5|2161.2|22
1638449660000|2021-12-02 12:54:20|2162.1|2161.8|2162.1|2161.8|2162.4|2162.1|2162|2161.7|32
1638449670000|2021-12-02 12:54:30|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2161.8|2161.5|17
1638449680000|2021-12-02 12:54:40|2162.6|2162.3|2163.6|2163.3|2163.6|2163.3|2162.6|2162.3|109
1638449690000|2021-12-02 12:54:50|2163.4|2163.1|2163.6|2163.3|2163.8|2163.5|2163.2|2162.9|7
1638449700000|2021-12-02 12:55:00|2163.3|2163|2164.7|2164.4|2164.7|2164.4|2163.3|2163|57
1638449710000|2021-12-02 12:55:10|2164.6|2164.3|2164.8|2164.5|2165.3|2165|2164.5|2164.2|31
1638449720000|2021-12-02 12:55:20|2164.9|2164.6|2164.4|2164.1|2165|2164.7|2164.4|2164.1|32
1638449730000|2021-12-02 12:55:30|2164.5|2164.2|2163.7|2163.4|2164.5|2164.2|2163.4|2163.1|22
1638449740000|2021-12-02 12:55:40|2163.6|2163.3|2164.8|2164.5|2165|2164.7|2163.6|2163.3|13
1638449750000|2021-12-02 12:55:50|2164.9|2164.6|2165|2164.7|2165.1|2164.8|2164.8|2164.5|11
1638449760000|2021-12-02 12:56:00|2165.1|2164.8|2165.9|2165.6|2165.9|2165.6|2165|2164.7|33
1638449770000|2021-12-02 12:56:10|2166|2165.7|2165.1|2164.8|2166|2165.7|2165.1|2164.8|10
1638449780000|2021-12-02 12:56:20|2165.2|2164.9|2164.7|2164.4|2165.2|2164.9|2164.5|2164.2|28
1638449790000|2021-12-02 12:56:30|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.4|2164.1|9
1638449800000|2021-12-02 12:56:40|2164.4|2164.1|2163.6|2163.3|2164.5|2164.2|2163.6|2163.3|9
1638449810000|2021-12-02 12:56:50|2163.8|2163.5|2164|2163.7|2164.1|2163.8|2163.7|2163.4|40
1638449820000|2021-12-02 12:57:00|2163.8|2163.5|2163.8|2163.5|2164.1|2163.8|2163.4|2163.1|19
1638449830000|2021-12-02 12:57:10|2164|2163.7|2164.1|2163.8|2164.4|2164.1|2163.7|2163.4|32
1638449840000|2021-12-02 12:57:20|2164|2163.7|2164.5|2164.2|2164.6|2164.3|2163.8|2163.5|40
1638449850000|2021-12-02 12:57:30|2164.6|2164.3|2165.6|2165.3|2165.9|2165.6|2164.4|2164.1|38
1638449860000|2021-12-02 12:57:40|2165.5|2165.2|2165.8|2165.5|2166.1|2165.8|2165.5|2165.2|10
1638449870000|2021-12-02 12:57:50|2165.7|2165.4|2166.3|2166|2166.3|2166|2165.7|2165.4|29
1638449880000|2021-12-02 12:58:00|2166.2|2165.9|2166.4|2166.1|2166.7|2166.4|2166.1|2165.8|45
1638449890000|2021-12-02 12:58:10|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|15
1638449900000|2021-12-02 12:58:20|2166.5|2166.2|2166.7|2166.4|2166.8|2166.5|2166.2|2165.9|22
1638449910000|2021-12-02 12:58:30|2166.6|2166.3|2166.3|2166|2166.6|2166.3|2166.1|2165.8|12
1638449920000|2021-12-02 12:58:40|2166.4|2166.1|2166.8|2166.5|2166.8|2166.5|2166.1|2165.8|8
1638449930000|2021-12-02 12:58:50|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|5
1638449940000|2021-12-02 12:59:00|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.1|2165.8|15
1638449950000|2021-12-02 12:59:10|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.3|2166|5
1638449960000|2021-12-02 12:59:20|2166.4|2166.1|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|5
1638449970000|2021-12-02 12:59:30|2166.3|2166|2166.2|2165.9|2166.5|2166.2|2166.1|2165.8|29
1638449980000|2021-12-02 12:59:40|2165.8|2165.5|2165.2|2164.9|2165.8|2165.5|2164.7|2164.4|28
1638449990000|2021-12-02 12:59:50|2165.1|2164.8|2165.3|2165|2165.5|2165.2|2165.1|2164.8|11
1638450000000|2021-12-02 13:00:00|2165.5|2165.2|2165.1|2164.8|2166.3|2166|2165|2164.7|115
1638450010000|2021-12-02 13:00:10|2165.2|2164.9|2164.8|2164.5|2165.2|2164.9|2164.6|2164.3|24
1638450020000|2021-12-02 13:00:20|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.5|2164.2|22
1638450030000|2021-12-02 13:00:30|2164.3|2164|2164.4|2164.1|2164.7|2164.4|2164|2163.7|21
1638450040000|2021-12-02 13:00:40|2164.1|2163.8|2164.6|2164.3|2164.9|2164.6|2164.1|2163.8|10
1638450050000|2021-12-02 13:00:50|2164.5|2164.2|2165.5|2165.2|2165.8|2165.5|2164.5|2164.2|8
1638450060000|2021-12-02 13:01:00|2165.2|2164.9|2165.3|2165|2165.8|2165.5|2164.9|2164.6|26
1638450070000|2021-12-02 13:01:10|2165.4|2165.1|2165.3|2165|2165.7|2165.4|2165|2164.7|28
1638450080000|2021-12-02 13:01:20|2165.4|2165.1|2165.2|2164.9|2165.4|2165.1|2164.9|2164.6|7
1638450090000|2021-12-02 13:01:30|2165.1|2164.8|2165.3|2165|2165.7|2165.4|2165.1|2164.8|11
1638450100000|2021-12-02 13:01:40|2165.4|2165.1|2165.1|2164.8|2165.8|2165.5|2165|2164.7|13
1638450110000|2021-12-02 13:01:50|2165.2|2164.9|2165.8|2165.5|2165.8|2165.5|2165|2164.7|17
1638450120000|2021-12-02 13:02:00|2165.9|2165.6|2165.6|2165.3|2166.4|2166.1|2165.3|2165|20
1638450130000|2021-12-02 13:02:10|2165.8|2165.5|2166.3|2166|2166.4|2166.1|2165.6|2165.3|7
1638450140000|2021-12-02 13:02:20|2166.4|2166.1|2166.1|2165.8|2166.4|2166.1|2165.9|2165.6|11
1638450150000|2021-12-02 13:02:30|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2165.7|2165.4|12
1638450160000|2021-12-02 13:02:40|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|2
1638450170000|2021-12-02 13:02:50|2166.6|2166.3|2166.8|2166.5|2166.9|2166.6|2166.3|2166|22
1638450180000|2021-12-02 13:03:00|2167|2166.7|2166.7|2166.4|2167.3|2167|2166.7|2166.4|22
1638450190000|2021-12-02 13:03:10|2166.9|2166.6|2167|2166.7|2167.2|2166.9|2166.9|2166.6|17
1638450200000|2021-12-02 13:03:20|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|70
1638450210000|2021-12-02 13:03:30|2167.3|2167|2167.8|2167.5|2167.9|2167.6|2167.2|2166.9|27
1638450220000|2021-12-02 13:03:40|2167.9|2167.6|2167.4|2167.1|2168|2167.7|2167.4|2167.1|10
1638450230000|2021-12-02 13:03:50|2167.5|2167.2|2169.1|2168.8|2169.6|2169.3|2167.5|2167.2|190
1638450240000|2021-12-02 13:04:00|2168.9|2168.6|2169.4|2169.1|2169.6|2169.3|2168.8|2168.5|37
1638450250000|2021-12-02 13:04:10|2169.5|2169.2|2169.9|2169.6|2170|2169.7|2169.5|2169.2|47
1638450260000|2021-12-02 13:04:20|2169.7|2169.4|2170.7|2170.4|2170.8|2170.5|2169.6|2169.3|28
1638450270000|2021-12-02 13:04:30|2170.8|2170.5|2169.5|2169.2|2170.8|2170.5|2169.5|2169.2|49
1638450280000|2021-12-02 13:04:40|2169.7|2169.4|2171.2|2170.9|2171.3|2171|2169.7|2169.4|44
1638450290000|2021-12-02 13:04:50|2171.1|2170.8|2171.1|2170.8|2171.5|2171.2|2170.9|2170.6|18
1638450300000|2021-12-02 13:05:00|2171|2170.7|2170.8|2170.5|2171.2|2170.9|2170.2|2169.9|74
1638450310000|2021-12-02 13:05:10|2170.6|2170.3|2170.4|2170.1|2171.1|2170.8|2169.9|2169.6|64
1638450320000|2021-12-02 13:05:20|2170.2|2169.9|2171.3|2171|2171.3|2171|2170.2|2169.9|45
1638450330000|2021-12-02 13:05:30|2171.2|2170.9|2171.3|2171|2171.4|2171.1|2170.7|2170.4|16
1638450340000|2021-12-02 13:05:40|2171.2|2170.9|2170.5|2170.2|2171.2|2170.9|2170.4|2170.1|8
1638450350000|2021-12-02 13:05:50|2170.4|2170.1|2169.6|2169.3|2170.4|2170.1|2169.6|2169.3|58
1638450360000|2021-12-02 13:06:00|2169.2|2168.9|2168.8|2168.5|2169.4|2169.1|2168.6|2168.3|20
1638450370000|2021-12-02 13:06:10|2168.7|2168.4|2168.5|2168.2|2169|2168.7|2168.4|2168.1|19
1638450380000|2021-12-02 13:06:20|2168.4|2168.1|2168.9|2168.6|2168.9|2168.6|2168.3|2168|12
1638450390000|2021-12-02 13:06:30|2168.8|2168.5|2170.9|2170.6|2171.1|2170.8|2168.8|2168.5|77
1638450400000|2021-12-02 13:06:40|2171|2170.7|2171.1|2170.8|2172|2171.7|2170.8|2170.5|355
1638450410000|2021-12-02 13:06:50|2171.2|2170.9|2171.8|2171.5|2172|2171.7|2171.2|2170.9|74
1638450420000|2021-12-02 13:07:00|2171.7|2171.4|2171.7|2171.4|2172.1|2171.8|2171.3|2171|45
1638450430000|2021-12-02 13:07:10|2171.5|2171.2|2171.8|2171.5|2171.9|2171.6|2171.4|2171.1|23
1638450440000|2021-12-02 13:07:20|2172|2171.7|2172.6|2172.3|2172.8|2172.5|2171.9|2171.6|32
1638450450000|2021-12-02 13:07:30|2172.7|2172.4|2172.3|2172|2172.9|2172.6|2172.3|2172|14
1638450460000|2021-12-02 13:07:40|2172.6|2172.3|2172.6|2172.3|2172.9|2172.6|2172.3|2172|10
1638450470000|2021-12-02 13:07:50|2172.5|2172.2|2172.9|2172.6|2173|2172.7|2172.5|2172.2|8
1638450480000|2021-12-02 13:08:00|2173|2172.7|2173.2|2172.9|2173.2|2172.9|2172.7|2172.4|24
1638450490000|2021-12-02 13:08:10|2173.1|2172.8|2173.2|2172.9|2173.4|2173.1|2172.9|2172.6|36
1638450500000|2021-12-02 13:08:20|2173.3|2173|2173.3|2173|2173.8|2173.5|2173.1|2172.8|41
1638450510000|2021-12-02 13:08:30|2173.2|2172.9|2173.1|2172.8|2173.4|2173.1|2173|2172.7|16
1638450520000|2021-12-02 13:08:40|2173|2172.7|2173.3|2173|2173.5|2173.2|2173|2172.7|12
1638450530000|2021-12-02 13:08:50|2173.1|2172.8|2173.9|2173.6|2174.2|2173.9|2173.1|2172.8|70
1638450540000|2021-12-02 13:09:00|2173.8|2173.5|2172.3|2172|2173.8|2173.5|2172.3|2172|46
1638450550000|2021-12-02 13:09:10|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2171.7|2171.4|49
1638450560000|2021-12-02 13:09:20|2172.2|2171.9|2171.9|2171.6|2172.2|2171.9|2171.7|2171.4|31
1638450570000|2021-12-02 13:09:30|2171.7|2171.4|2171.9|2171.6|2172|2171.7|2171.2|2170.9|31
1638450580000|2021-12-02 13:09:40|2172|2171.7|2172.6|2172.3|2172.6|2172.3|2171.7|2171.4|48
1638450590000|2021-12-02 13:09:50|2172.7|2172.4|2173.1|2172.8|2173.1|2172.8|2172.4|2172.1|19
1638450600000|2021-12-02 13:10:00|2173.2|2172.9|2174.5|2174.2|2174.6|2174.3|2173.1|2172.8|63
1638450610000|2021-12-02 13:10:10|2174.6|2174.3|2175.3|2175|2175.6|2175.3|2174.5|2174.2|244
1638450620000|2021-12-02 13:10:20|2174.9|2174.6|2176.1|2175.8|2176.1|2175.8|2174.9|2174.6|50
1638450630000|2021-12-02 13:10:30|2176.2|2175.9|2175|2174.7|2176.3|2176|2175|2174.7|46
1638450640000|2021-12-02 13:10:40|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2174.1|2173.8|24
1638450650000|2021-12-02 13:10:50|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.3|2174|10
1638450660000|2021-12-02 13:11:00|2174.4|2174.1|2173.8|2173.5|2174.4|2174.1|2173.1|2172.8|59
1638450670000|2021-12-02 13:11:10|2174|2173.7|2173.3|2173|2174|2173.7|2173.3|2173|20
1638450680000|2021-12-02 13:11:20|2173.2|2172.9|2173.3|2173|2173.5|2173.2|2173.2|2172.9|10
1638450690000|2021-12-02 13:11:30|2172.9|2172.6|2173|2172.7|2173.2|2172.9|2172.9|2172.6|11
1638450700000|2021-12-02 13:11:40|2172.9|2172.6|2172.2|2171.9|2172.9|2172.6|2172.1|2171.8|18
1638450710000|2021-12-02 13:11:50|2172.3|2172|2172.5|2172.2|2172.5|2172.2|2171.7|2171.4|13
1638450720000|2021-12-02 13:12:00|2172.7|2172.4|2172.5|2172.2|2172.9|2172.6|2172.3|2172|15
1638450730000|2021-12-02 13:12:10|2172.3|2172|2171.9|2171.6|2172.3|2172|2171.9|2171.6|7
1638450740000|2021-12-02 13:12:20|2172|2171.7|2171.1|2170.8|2172.1|2171.8|2171|2170.7|9
1638450750000|2021-12-02 13:12:30|2171|2170.7|2171.1|2170.8|2171.3|2171|2170.8|2170.5|12
1638450760000|2021-12-02 13:12:40|2171.2|2170.9|2171.1|2170.8|2171.4|2171.1|2171.1|2170.8|12
1638450770000|2021-12-02 13:12:50|2171.2|2170.9|2171.4|2171.1|2171.6|2171.3|2171.1|2170.8|3
1638450780000|2021-12-02 13:13:00|2171.6|2171.3|2172.7|2172.4|2172.7|2172.4|2171.5|2171.2|5
1638450790000|2021-12-02 13:13:10|2172.8|2172.5|2174|2173.7|2174|2173.7|2172.8|2172.5|16
1638450800000|2021-12-02 13:13:20|2173.7|2173.4|2173.2|2172.9|2173.8|2173.5|2173.2|2172.9|37
1638450810000|2021-12-02 13:13:30|2173|2172.7|2172.8|2172.5|2173.5|2173.2|2172.8|2172.5|10
1638450820000|2021-12-02 13:13:40|2172.9|2172.6|2173.4|2173.1|2173.5|2173.2|2172.9|2172.6|11
1638450830000|2021-12-02 13:13:50|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.3|2173|10
1638450840000|2021-12-02 13:14:00|2173.5|2173.2|2173|2172.7|2173.5|2173.2|2172.4|2172.1|17
1638450850000|2021-12-02 13:14:10|2172.9|2172.6|2173.1|2172.8|2173.3|2173|2172.9|2172.6|6
1638450860000|2021-12-02 13:14:20|2173.2|2172.9|2173.2|2172.9|2173.5|2173.2|2173.1|2172.8|4
1638450870000|2021-12-02 13:14:30|2173.5|2173.2|2173.2|2172.9|2173.5|2173.2|2173.2|2172.9|7
1638450880000|2021-12-02 13:14:40|2172.9|2172.6|2173|2172.7|2173.2|2172.9|2172.8|2172.5|6
1638450890000|2021-12-02 13:14:50|2173.1|2172.8|2172.9|2172.6|2173.3|2173|2172.9|2172.6|7
1638450900000|2021-12-02 13:15:00|2172.3|2172|2171.9|2171.6|2172.5|2172.2|2171.7|2171.4|14
1638450910000|2021-12-02 13:15:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|9
1638450920000|2021-12-02 13:15:20|2171.7|2171.4|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|0
1638450930000|2021-12-02 13:15:30|2171.5|2171.2|2171.4|2171.1|2171.8|2171.5|2171.4|2171.1|4
1638450940000|2021-12-02 13:15:40|2171.3|2171|2172|2171.7|2172.1|2171.8|2171.3|2171|16
1638450950000|2021-12-02 13:15:50|2171.9|2171.6|2172|2171.7|2172.1|2171.8|2171.6|2171.3|7
1638450960000|2021-12-02 13:16:00|2172.1|2171.8|2172|2171.7|2172.4|2172.1|2171.9|2171.6|14
1638450970000|2021-12-02 13:16:10|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.7|2171.4|2
1638450980000|2021-12-02 13:16:20|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.8|2171.5|12
1638450990000|2021-12-02 13:16:30|2172.1|2171.8|2171.9|2171.6|2172.2|2171.9|2171.9|2171.6|1
1638451000000|2021-12-02 13:16:40|2171.8|2171.5|2172.1|2171.8|2172.1|2171.8|2171.7|2171.4|5
1638451010000|2021-12-02 13:16:50|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.8|2171.5|6
1638451020000|2021-12-02 13:17:00|2172.2|2171.9|2173.3|2173|2173.4|2173.1|2172.2|2171.9|34
1638451030000|2021-12-02 13:17:10|2173.1|2172.8|2172.7|2172.4|2173.2|2172.9|2172.7|2172.4|22
1638451040000|2021-12-02 13:17:20|2172.8|2172.5|2171.9|2171.6|2172.8|2172.5|2171.9|2171.6|5
1638451050000|2021-12-02 13:17:30|2172|2171.7|2171.6|2171.3|2172|2171.7|2171.6|2171.3|16
1638451060000|2021-12-02 13:17:40|2171.8|2171.5|2172|2171.7|2172.3|2172|2171.7|2171.4|14
1638451070000|2021-12-02 13:17:50|2171.9|2171.6|2172|2171.7|2172.3|2172|2171.8|2171.5|8
1638451080000|2021-12-02 13:18:00|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.3|2171|15
1638451090000|2021-12-02 13:18:10|2171.8|2171.5|2171.3|2171|2171.8|2171.5|2171.3|2171|11
1638451100000|2021-12-02 13:18:20|2171.4|2171.1|2171.3|2171|2171.5|2171.2|2170.9|2170.6|15
1638451110000|2021-12-02 13:18:30|2171.1|2170.8|2170.9|2170.6|2171.3|2171|2170.9|2170.6|10
1638451120000|2021-12-02 13:18:40|2170.8|2170.5|2171.3|2171|2171.5|2171.2|2170.8|2170.5|9
1638451130000|2021-12-02 13:18:50|2171.2|2170.9|2171|2170.7|2171.3|2171|2170.9|2170.6|9
1638451140000|2021-12-02 13:19:00|2170.9|2170.6|2169.7|2169.4|2170.9|2170.6|2169.7|2169.4|38
1638451150000|2021-12-02 13:19:10|2169.6|2169.3|2169.8|2169.5|2169.9|2169.6|2169.4|2169.1|8
1638451160000|2021-12-02 13:19:20|2169.7|2169.4|2169.7|2169.4|2169.9|2169.6|2169.6|2169.3|5
1638451170000|2021-12-02 13:19:30|2169.6|2169.3|2169.7|2169.4|2169.8|2169.5|2169.4|2169.1|1
1638451180000|2021-12-02 13:19:40|2169.6|2169.3|2169.6|2169.3|2169.9|2169.6|2169.3|2169|15
1638451190000|2021-12-02 13:19:50|2169.4|2169.1|2169.8|2169.5|2170|2169.7|2169.4|2169.1|4
1638451200000|2021-12-02 13:20:00|2169.5|2169.2|2170.2|2169.9|2170.2|2169.9|2169.4|2169.1|17
1638451210000|2021-12-02 13:20:10|2170.1|2169.8|2170.9|2170.6|2170.9|2170.6|2170|2169.7|20
1638451220000|2021-12-02 13:20:20|2171|2170.7|2170.7|2170.4|2171.2|2170.9|2170.7|2170.4|15
1638451230000|2021-12-02 13:20:30|2170.5|2170.2|2170.3|2170|2170.9|2170.6|2170.2|2169.9|19
1638451240000|2021-12-02 13:20:40|2170.7|2170.4|2170.2|2169.9|2171.3|2171|2169.9|2169.6|80
1638451250000|2021-12-02 13:20:50|2170.3|2170|2170.8|2170.5|2170.9|2170.6|2170.2|2169.9|49
1638451260000|2021-12-02 13:21:00|2170.7|2170.4|2170.1|2169.8|2171|2170.7|2170|2169.7|41
1638451270000|2021-12-02 13:21:10|2170.2|2169.9|2169.9|2169.6|2170.2|2169.9|2169.7|2169.4|19
1638451280000|2021-12-02 13:21:20|2170|2169.7|2168.8|2168.5|2170|2169.7|2168.7|2168.4|33
1638451290000|2021-12-02 13:21:30|2168.9|2168.6|2169.3|2169|2169.4|2169.1|2168.9|2168.6|17
1638451300000|2021-12-02 13:21:40|2169.2|2168.9|2170.1|2169.8|2170.1|2169.8|2169.2|2168.9|30
1638451310000|2021-12-02 13:21:50|2170.2|2169.9|2170.1|2169.8|2170.4|2170.1|2170|2169.7|24
1638451320000|2021-12-02 13:22:00|2170|2169.7|2170.1|2169.8|2170.7|2170.4|2169.8|2169.5|13
1638451330000|2021-12-02 13:22:10|2170|2169.7|2169.6|2169.3|2170.1|2169.8|2169.3|2169|13
1638451340000|2021-12-02 13:22:20|2169.4|2169.1|2169.9|2169.6|2169.9|2169.6|2169.3|2169|11
1638451350000|2021-12-02 13:22:30|2170|2169.7|2171.1|2170.8|2171.1|2170.8|2169.9|2169.6|21
1638451360000|2021-12-02 13:22:40|2171.2|2170.9|2170.7|2170.4|2171.2|2170.9|2170.7|2170.4|6
1638451370000|2021-12-02 13:22:50|2170.8|2170.5|2170.3|2170|2170.8|2170.5|2170.2|2169.9|20
1638451380000|2021-12-02 13:23:00|2170.4|2170.1|2169.2|2168.9|2170.6|2170.3|2169.2|2168.9|29
1638451390000|2021-12-02 13:23:10|2169.1|2168.8|2168.8|2168.5|2169.2|2168.9|2168.6|2168.3|37
1638451400000|2021-12-02 13:23:20|2168.6|2168.3|2168.5|2168.2|2168.8|2168.5|2168.5|2168.2|7
1638451410000|2021-12-02 13:23:30|2168.4|2168.1|2169|2168.7|2169.3|2169|2168.4|2168.1|27
1638451420000|2021-12-02 13:23:40|2168.8|2168.5|2168.6|2168.3|2169|2168.7|2168.1|2167.8|40
1638451430000|2021-12-02 13:23:50|2168.5|2168.2|2168.3|2168|2168.9|2168.6|2168.3|2168|10
1638451440000|2021-12-02 13:24:00|2168.2|2167.9|2167.9|2167.6|2168.4|2168.1|2167.9|2167.6|16
1638451450000|2021-12-02 13:24:10|2167.5|2167.2|2166.7|2166.4|2167.8|2167.5|2166.6|2166.3|74
1638451460000|2021-12-02 13:24:20|2166.9|2166.6|2167.3|2167|2167.5|2167.2|2166.9|2166.6|33
1638451470000|2021-12-02 13:24:30|2167.2|2166.9|2167.5|2167.2|2167.7|2167.4|2167.2|2166.9|16
1638451480000|2021-12-02 13:24:40|2167.6|2167.3|2167.7|2167.4|2167.8|2167.5|2167.4|2167.1|2
1638451490000|2021-12-02 13:24:50|2167.8|2167.5|2166.9|2166.6|2167.8|2167.5|2166.9|2166.6|5
1638451500000|2021-12-02 13:25:00|2167.1|2166.8|2167.2|2166.9|2167.6|2167.3|2166.9|2166.6|23
1638451510000|2021-12-02 13:25:10|2167.3|2167|2167|2166.7|2167.5|2167.2|2166.9|2166.6|13
1638451520000|2021-12-02 13:25:20|2167.1|2166.8|2167.2|2166.9|2167.4|2167.1|2167.1|2166.8|8
1638451530000|2021-12-02 13:25:30|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|6
1638451540000|2021-12-02 13:25:40|2167|2166.7|2166.8|2166.5|2167.1|2166.8|2166.4|2166.1|18
1638451550000|2021-12-02 13:25:50|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.8|2166.5|7
1638451560000|2021-12-02 13:26:00|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.9|2166.6|18
1638451570000|2021-12-02 13:26:10|2167.1|2166.8|2167.2|2166.9|2167.3|2167|2167.1|2166.8|21
1638451580000|2021-12-02 13:26:20|2167.3|2167|2167.4|2167.1|2167.9|2167.6|2167.3|2167|31
1638451590000|2021-12-02 13:26:30|2167.5|2167.2|2167.6|2167.3|2167.8|2167.5|2167.5|2167.2|5
1638451600000|2021-12-02 13:26:40|2167.5|2167.2|2167.1|2166.8|2167.6|2167.3|2167.1|2166.8|17
1638451610000|2021-12-02 13:26:50|2167.2|2166.9|2167.7|2167.4|2167.9|2167.6|2167.2|2166.9|22
1638451620000|2021-12-02 13:27:00|2167.8|2167.5|2168.6|2168.3|2168.6|2168.3|2167.8|2167.5|60
1638451630000|2021-12-02 13:27:10|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|32
1638451640000|2021-12-02 13:27:20|2168.5|2168.2|2168.7|2168.4|2168.9|2168.6|2168.5|2168.2|13
1638451650000|2021-12-02 13:27:30|2168.6|2168.3|2167.8|2167.5|2168.6|2168.3|2167.7|2167.4|27
1638451660000|2021-12-02 13:27:40|2167.9|2167.6|2168.3|2168|2168.3|2168|2167.8|2167.5|5
1638451670000|2021-12-02 13:27:50|2168.4|2168.1|2169.6|2169.3|2169.6|2169.3|2168.4|2168.1|14
1638451680000|2021-12-02 13:28:00|2169.5|2169.2|2170.2|2169.9|2170.2|2169.9|2169.5|2169.2|18
1638451690000|2021-12-02 13:28:10|2170.1|2169.8|2170|2169.7|2170.2|2169.9|2169.6|2169.3|126
1638451700000|2021-12-02 13:28:20|2170.1|2169.8|2170.3|2170|2170.4|2170.1|2170.1|2169.8|13
1638451710000|2021-12-02 13:28:30|2170.2|2169.9|2170.5|2170.2|2170.5|2170.2|2170.1|2169.8|9
1638451720000|2021-12-02 13:28:40|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2170.3|2170|8
1638451730000|2021-12-02 13:28:50|2170.8|2170.5|2171.1|2170.8|2171.2|2170.9|2170.7|2170.4|26
1638451740000|2021-12-02 13:29:00|2171|2170.7|2171.4|2171.1|2171.4|2171.1|2170.9|2170.6|38
1638451750000|2021-12-02 13:29:10|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|39
1638451760000|2021-12-02 13:29:20|2172|2171.7|2172.6|2172.3|2172.6|2172.3|2172|2171.7|18
1638451770000|2021-12-02 13:29:30|2172.7|2172.4|2173.2|2172.9|2173.2|2172.9|2172.6|2172.3|51
1638451780000|2021-12-02 13:29:40|2173.4|2173.1|2173.2|2172.9|2173.5|2173.2|2173.1|2172.8|49
1638451790000|2021-12-02 13:29:50|2173.4|2173.1|2173|2172.7|2173.4|2173.1|2172.8|2172.5|19
1638451800000|2021-12-02 13:30:00|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2171.8|2171.5|19
1638451810000|2021-12-02 13:30:10|2172.7|2172.4|2175|2174.7|2175.2|2174.9|2172.7|2172.4|83
1638451820000|2021-12-02 13:30:20|2175.1|2174.8|2177.2|2176.9|2177.2|2176.9|2175.1|2174.8|203
1638451830000|2021-12-02 13:30:30|2177|2176.7|2175.7|2175.4|2177|2176.7|2175.7|2175.4|64
1638451840000|2021-12-02 13:30:40|2175.3|2175|2174.5|2174.2|2175.8|2175.5|2174.5|2174.2|23
1638451850000|2021-12-02 13:30:50|2174.9|2174.6|2175.5|2175.2|2176.1|2175.8|2174.9|2174.6|32
1638451860000|2021-12-02 13:31:00|2175.4|2175.1|2174.4|2174.1|2175.4|2175.1|2174.1|2173.8|24
1638451870000|2021-12-02 13:31:10|2174.3|2174|2173.9|2173.6|2174.3|2174|2173.5|2173.2|17
1638451880000|2021-12-02 13:31:20|2174|2173.7|2174.5|2174.2|2174.8|2174.5|2174|2173.7|15
1638451890000|2021-12-02 13:31:30|2174.4|2174.1|2173.3|2173|2174.5|2174.2|2173.1|2172.8|31
1638451900000|2021-12-02 13:31:40|2173.5|2173.2|2173.8|2173.5|2173.9|2173.6|2173.4|2173.1|6
1638451910000|2021-12-02 13:31:50|2173.6|2173.3|2173.1|2172.8|2173.6|2173.3|2172.7|2172.4|16
1638451920000|2021-12-02 13:32:00|2172.9|2172.6|2172.6|2172.3|2173.1|2172.8|2172.1|2171.8|29
1638451930000|2021-12-02 13:32:10|2172.3|2172|2172.7|2172.4|2172.7|2172.4|2172|2171.7|23
1638451940000|2021-12-02 13:32:20|2172.5|2172.2|2173.4|2173.1|2173.5|2173.2|2172.5|2172.2|9
1638451950000|2021-12-02 13:32:30|2173.5|2173.2|2174|2173.7|2174.3|2174|2173.4|2173.1|19
1638451960000|2021-12-02 13:32:40|2174.1|2173.8|2174.4|2174.1|2174.4|2174.1|2173.8|2173.5|7
1638451970000|2021-12-02 13:32:50|2174.3|2174|2174|2173.7|2174.4|2174.1|2174|2173.7|17
1638451980000|2021-12-02 13:33:00|2173.9|2173.6|2173.3|2173|2174.5|2174.2|2173.2|2172.9|17
1638451990000|2021-12-02 13:33:10|2173.4|2173.1|2173.3|2173|2173.6|2173.3|2173|2172.7|5
1638452000000|2021-12-02 13:33:20|2173.2|2172.9|2173.4|2173.1|2173.8|2173.5|2173.1|2172.8|9
1638452010000|2021-12-02 13:33:30|2173.3|2173|2173.5|2173.2|2173.6|2173.3|2173.3|2173|3
1638452020000|2021-12-02 13:33:40|2173.4|2173.1|2173.3|2173|2173.5|2173.2|2173.2|2172.9|0
1638452030000|2021-12-02 13:33:50|2173.2|2172.9|2172.6|2172.3|2173.2|2172.9|2172.6|2172.3|0
1638452040000|2021-12-02 13:34:00|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.1|2172.8|14
1638452050000|2021-12-02 13:34:10|2173.3|2173|2174|2173.7|2174|2173.7|2173.2|2172.9|33
1638452060000|2021-12-02 13:34:20|2174.2|2173.9|2173.8|2173.5|2174.4|2174.1|2173.8|2173.5|12
1638452070000|2021-12-02 13:34:30|2174|2173.7|2173.2|2172.9|2174|2173.7|2173.2|2172.9|2
1638452080000|2021-12-02 13:34:40|2173.7|2173.4|2174.2|2173.9|2174.2|2173.9|2173.6|2173.3|73
1638452090000|2021-12-02 13:34:50|2174.1|2173.8|2174|2173.7|2174.2|2173.9|2173.5|2173.2|10
1638452100000|2021-12-02 13:35:00|2173.8|2173.5|2173.4|2173.1|2173.8|2173.5|2173|2172.7|11
1638452110000|2021-12-02 13:35:10|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.8|2172.5|11
1638452120000|2021-12-02 13:35:20|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.3|2172|17
1638452130000|2021-12-02 13:35:30|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|11
1638452140000|2021-12-02 13:35:40|2172.8|2172.5|2173|2172.7|2173.1|2172.8|2172.7|2172.4|45
1638452150000|2021-12-02 13:35:50|2172.9|2172.6|2173|2172.7|2173.1|2172.8|2172.7|2172.4|6
1638452160000|2021-12-02 13:36:00|2173.1|2172.8|2172.8|2172.5|2173.1|2172.8|2172.1|2171.8|23
1638452170000|2021-12-02 13:36:10|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2172.8|2172.5|13
1638452180000|2021-12-02 13:36:20|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.9|2172.6|0
1638452190000|2021-12-02 13:36:30|2173|2172.7|2173.3|2173|2173.3|2173|2172.9|2172.6|18
1638452200000|2021-12-02 13:36:40|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2
1638452210000|2021-12-02 13:36:50|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.4|2173.1|3
1638452220000|2021-12-02 13:37:00|2173.6|2173.3|2174.6|2174.3|2174.7|2174.4|2173.4|2173.1|10
1638452230000|2021-12-02 13:37:10|2174.7|2174.4|2174.5|2174.2|2174.9|2174.6|2174.5|2174.2|14
1638452240000|2021-12-02 13:37:20|2174.3|2174|2174.2|2173.9|2174.3|2174|2173.8|2173.5|3
1638452250000|2021-12-02 13:37:30|2174.3|2174|2173.3|2173|2174.4|2174.1|2173.3|2173|6
1638452260000|2021-12-02 13:37:40|2172.7|2172.4|2172.9|2172.6|2173.2|2172.9|2172.5|2172.2|16
1638452270000|2021-12-02 13:37:50|2172.8|2172.5|2172|2171.7|2172.8|2172.5|2172|2171.7|11
1638452280000|2021-12-02 13:38:00|2171.9|2171.6|2171.8|2171.5|2172.3|2172|2171.8|2171.5|6
1638452290000|2021-12-02 13:38:10|2172.1|2171.8|2171.5|2171.2|2172.3|2172|2171.4|2171.1|13
1638452300000|2021-12-02 13:38:20|2171.7|2171.4|2171.8|2171.5|2171.8|2171.5|2171.2|2170.9|4
1638452310000|2021-12-02 13:38:30|2171.6|2171.3|2171.2|2170.9|2171.6|2171.3|2171.2|2170.9|14
1638452320000|2021-12-02 13:38:40|2171.3|2171|2170.7|2170.4|2171.3|2171|2170.5|2170.2|18
1638452330000|2021-12-02 13:38:50|2170.6|2170.3|2170.3|2170|2170.6|2170.3|2170.2|2169.9|22
1638452340000|2021-12-02 13:39:00|2170.2|2169.9|2170|2169.7|2170.2|2169.9|2170|2169.7|12
1638452350000|2021-12-02 13:39:10|2169.9|2169.6|2168.5|2168.2|2169.9|2169.6|2168.5|2168.2|57
1638452360000|2021-12-02 13:39:20|2168.2|2167.9|2168.5|2168.2|2168.8|2168.5|2167.8|2167.5|106
1638452370000|2021-12-02 13:39:30|2168.3|2168|2167.6|2167.3|2168.4|2168.1|2167.6|2167.3|33
1638452380000|2021-12-02 13:39:40|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.6|2167.3|26
1638452390000|2021-12-02 13:39:50|2168|2167.7|2167|2166.7|2168|2167.7|2166.9|2166.6|63
1638452400000|2021-12-02 13:40:00|2167.1|2166.8|2167.8|2167.5|2167.8|2167.5|2167|2166.7|30
1638452410000|2021-12-02 13:40:10|2167.7|2167.4|2167.3|2167|2168.1|2167.8|2167.3|2167|45
1638452420000|2021-12-02 13:40:20|2167.1|2166.8|2166.9|2166.6|2167.6|2167.3|2166.8|2166.5|30
1638452430000|2021-12-02 13:40:30|2166.7|2166.4|2166.1|2165.8|2166.7|2166.4|2166|2165.7|25
1638452440000|2021-12-02 13:40:40|2166|2165.7|2164.7|2164.4|2166.2|2165.9|2164.7|2164.4|79
1638452450000|2021-12-02 13:40:50|2164.9|2164.6|2164.4|2164.1|2165.3|2165|2164.4|2164.1|49
1638452460000|2021-12-02 13:41:00|2164.6|2164.3|2164.5|2164.2|2165.2|2164.9|2164.3|2164|36
1638452470000|2021-12-02 13:41:10|2164.4|2164.1|2165.2|2164.9|2165.4|2165.1|2164.3|2164|32
1638452480000|2021-12-02 13:41:20|2165.3|2165|2165.6|2165.3|2165.6|2165.3|2165|2164.7|17
1638452490000|2021-12-02 13:41:30|2165.5|2165.2|2164.4|2164.1|2165.5|2165.2|2163.7|2163.4|66
1638452500000|2021-12-02 13:41:40|2164.5|2164.2|2164.3|2164|2164.6|2164.3|2163.7|2163.4|19
1638452510000|2021-12-02 13:41:50|2164.1|2163.8|2165.1|2164.8|2165.1|2164.8|2164|2163.7|17
1638452520000|2021-12-02 13:42:00|2165|2164.7|2164.5|2164.2|2165.1|2164.8|2163.9|2163.6|12
1638452530000|2021-12-02 13:42:10|2164.6|2164.3|2165.5|2165.2|2165.5|2165.2|2164.6|2164.3|16
1638452540000|2021-12-02 13:42:20|2165.6|2165.3|2165.5|2165.2|2166.7|2166.4|2165.4|2165.1|16
1638452550000|2021-12-02 13:42:30|2165.4|2165.1|2164.5|2164.2|2165.4|2165.1|2164.5|2164.2|33
1638452560000|2021-12-02 13:42:40|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|16
1638452570000|2021-12-02 13:42:50|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|2
1638452580000|2021-12-02 13:43:00|2164.5|2164.2|2165.8|2165.5|2165.8|2165.5|2164.2|2163.9|53
1638452590000|2021-12-02 13:43:10|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.3|2165|31
1638452600000|2021-12-02 13:43:20|2165.5|2165.2|2165.2|2164.9|2165.8|2165.5|2165.2|2164.9|56
1638452610000|2021-12-02 13:43:30|2165.1|2164.8|2164.2|2163.9|2165.1|2164.8|2164.2|2163.9|24
1638452620000|2021-12-02 13:43:40|2163.9|2163.6|2164.8|2164.5|2165.1|2164.8|2163.8|2163.5|20
1638452630000|2021-12-02 13:43:50|2164.4|2164.1|2164.5|2164.2|2164.7|2164.4|2164.4|2164.1|14
1638452640000|2021-12-02 13:44:00|2164.4|2164.1|2164.3|2164|2164.7|2164.4|2164|2163.7|3
1638452650000|2021-12-02 13:44:10|2164.2|2163.9|2162.7|2162.4|2164.3|2164|2162.7|2162.4|70
1638452660000|2021-12-02 13:44:20|2162.8|2162.5|2162.3|2162|2162.8|2162.5|2162.1|2161.8|34
1638452670000|2021-12-02 13:44:30|2162.5|2162.2|2162.4|2162.1|2162.7|2162.4|2162.3|2162|31
1638452680000|2021-12-02 13:44:40|2162.3|2162|2162.3|2162|2162.8|2162.5|2162|2161.7|36
1638452690000|2021-12-02 13:44:50|2162.2|2161.9|2162.5|2162.2|2162.7|2162.4|2162.2|2161.9|20
1638452700000|2021-12-02 13:45:00|2162.6|2162.3|2161.6|2161.3|2163.6|2163.3|2161.5|2161.2|80
1638452710000|2021-12-02 13:45:10|2161.5|2161.2|2161.3|2161|2161.8|2161.5|2161.2|2160.9|38
1638452720000|2021-12-02 13:45:20|2161.2|2160.9|2162.2|2161.9|2162.8|2162.5|2161.2|2160.9|39
1638452730000|2021-12-02 13:45:30|2162.4|2162.1|2163.1|2162.8|2163.3|2163|2162.4|2162.1|35
1638452740000|2021-12-02 13:45:40|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.7|2162.4|20
1638452750000|2021-12-02 13:45:50|2163|2162.7|2162.5|2162.2|2163|2162.7|2162.5|2162.2|12
1638452760000|2021-12-02 13:46:00|2162.6|2162.3|2162.6|2162.3|2162.8|2162.5|2162|2161.7|37
1638452770000|2021-12-02 13:46:10|2162.5|2162.2|2162.7|2162.4|2163|2162.7|2162.5|2162.2|11
1638452780000|2021-12-02 13:46:20|2162.8|2162.5|2162.6|2162.3|2163.2|2162.9|2162.6|2162.3|22
1638452790000|2021-12-02 13:46:30|2162.3|2162|2161.9|2161.6|2162.3|2162|2161.9|2161.6|16
1638452800000|2021-12-02 13:46:40|2161.8|2161.5|2162.1|2161.8|2162.2|2161.9|2161.6|2161.3|6
1638452810000|2021-12-02 13:46:50|2162.3|2162|2162.2|2161.9|2162.5|2162.2|2162.1|2161.8|8
1638452820000|2021-12-02 13:47:00|2161.8|2161.5|2162.4|2162.1|2162.5|2162.2|2161.5|2161.2|21
1638452830000|2021-12-02 13:47:10|2162.5|2162.2|2163|2162.7|2163.1|2162.8|2162.4|2162.1|12
1638452840000|2021-12-02 13:47:20|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|9
1638452850000|2021-12-02 13:47:30|2163|2162.7|2163.9|2163.6|2164|2163.7|2163|2162.7|55
1638452860000|2021-12-02 13:47:40|2164|2163.7|2164|2163.7|2164.1|2163.8|2163.8|2163.5|10
1638452870000|2021-12-02 13:47:50|2163.9|2163.6|2163.6|2163.3|2164.1|2163.8|2163.4|2163.1|10
1638452880000|2021-12-02 13:48:00|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2162.9|2162.6|9
1638452890000|2021-12-02 13:48:10|2163.3|2163|2163.3|2163|2163.6|2163.3|2163.2|2162.9|3
1638452900000|2021-12-02 13:48:20|2163.2|2162.9|2164.1|2163.8|2164.3|2164|2163.2|2162.9|13
1638452910000|2021-12-02 13:48:30|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.6|2163.3|12
1638452920000|2021-12-02 13:48:40|2164|2163.7|2164.7|2164.4|2164.8|2164.5|2164|2163.7|27
1638452930000|2021-12-02 13:48:50|2164.6|2164.3|2164.7|2164.4|2164.9|2164.6|2164.4|2164.1|18
1638452940000|2021-12-02 13:49:00|2164.8|2164.5|2163.4|2163.1|2164.8|2164.5|2163.4|2163.1|28
1638452950000|2021-12-02 13:49:10|2163.8|2163.5|2164|2163.7|2164.4|2164.1|2163.8|2163.5|23
1638452960000|2021-12-02 13:49:20|2164.2|2163.9|2163.8|2163.5|2164.3|2164|2163.7|2163.4|7
1638452970000|2021-12-02 13:49:30|2163.7|2163.4|2164.7|2164.4|2164.7|2164.4|2163.7|2163.4|11
1638452980000|2021-12-02 13:49:40|2164.3|2164|2164.3|2164|2164.5|2164.2|2164.3|2164|5
1638452990000|2021-12-02 13:49:50|2164.4|2164.1|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|16
1638453000000|2021-12-02 13:50:00|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2162.8|2162.5|117
1638453010000|2021-12-02 13:50:10|2163.8|2163.5|2164.2|2163.9|2164.5|2164.2|2163.8|2163.5|32
1638453020000|2021-12-02 13:50:20|2164.1|2163.8|2164.1|2163.8|2164.3|2164|2164|2163.7|18
1638453030000|2021-12-02 13:50:30|2164|2163.7|2164|2163.7|2164|2163.7|2163.7|2163.4|15
1638453040000|2021-12-02 13:50:40|2163.9|2163.6|2162.7|2162.4|2164|2163.7|2162.7|2162.4|28
1638453050000|2021-12-02 13:50:50|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.3|2162|30
1638453060000|2021-12-02 13:51:00|2162.6|2162.3|2162.9|2162.6|2163.1|2162.8|2162.3|2162|48
1638453070000|2021-12-02 13:51:10|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|32
1638453080000|2021-12-02 13:51:20|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|34
1638453090000|2021-12-02 13:51:30|2163|2162.7|2162.4|2162.1|2163.5|2163.2|2162.3|2162|21
1638453100000|2021-12-02 13:51:40|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.3|2162|7
1638453110000|2021-12-02 13:51:50|2162.5|2162.2|2163|2162.7|2163|2162.7|2162.5|2162.2|18
1638453120000|2021-12-02 13:52:00|2162.8|2162.5|2162.8|2162.5|2163|2162.7|2162.5|2162.2|30
1638453130000|2021-12-02 13:52:10|2162.6|2162.3|2162.7|2162.4|2162.9|2162.6|2162.5|2162.2|5
1638453140000|2021-12-02 13:52:20|2162.6|2162.3|2162.9|2162.6|2163|2162.7|2162.6|2162.3|21
1638453150000|2021-12-02 13:52:30|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.4|2162.1|14
1638453160000|2021-12-02 13:52:40|2162.5|2162.2|2162.6|2162.3|2162.9|2162.6|2162.5|2162.2|4
1638453170000|2021-12-02 13:52:50|2162.7|2162.4|2162.7|2162.4|2163|2162.7|2162.5|2162.2|8
1638453180000|2021-12-02 13:53:00|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.3|2162|25
1638453190000|2021-12-02 13:53:10|2162.8|2162.5|2164.3|2164|2164.4|2164.1|2162.7|2162.4|55
1638453200000|2021-12-02 13:53:20|2164.2|2163.9|2164|2163.7|2164.5|2164.2|2164|2163.7|13
1638453210000|2021-12-02 13:53:30|2164.5|2164.2|2164.3|2164|2164.9|2164.6|2163.4|2163.1|137
1638453220000|2021-12-02 13:53:40|2164.1|2163.8|2164.3|2164|2164.5|2164.2|2164.1|2163.8|11
1638453230000|2021-12-02 13:53:50|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2163.7|2163.4|8
1638453240000|2021-12-02 13:54:00|2164.3|2164|2163.9|2163.6|2164.4|2164.1|2163.8|2163.5|9
1638453250000|2021-12-02 13:54:10|2164|2163.7|2164|2163.7|2164.4|2164.1|2164|2163.7|2
1638453260000|2021-12-02 13:54:20|2164.1|2163.8|2163.7|2163.4|2164.2|2163.9|2163.7|2163.4|16
1638453270000|2021-12-02 13:54:30|2163.3|2163|2163.9|2163.6|2163.9|2163.6|2163.3|2163|37
1638453280000|2021-12-02 13:54:40|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|14
1638453290000|2021-12-02 13:54:50|2163.9|2163.6|2164.3|2164|2164.3|2164|2163.6|2163.3|12
1638453300000|2021-12-02 13:55:00|2163.9|2163.6|2164.2|2163.9|2164.5|2164.2|2163.9|2163.6|63
1638453310000|2021-12-02 13:55:10|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|15
1638453320000|2021-12-02 13:55:20|2164.3|2164|2164.3|2164|2164.6|2164.3|2164.2|2163.9|5
1638453330000|2021-12-02 13:55:30|2164.4|2164.1|2164|2163.7|2164.4|2164.1|2163.7|2163.4|25
1638453340000|2021-12-02 13:55:40|2163.9|2163.6|2163.9|2163.6|2164.1|2163.8|2163.7|2163.4|19
1638453350000|2021-12-02 13:55:50|2163.7|2163.4|2163.9|2163.6|2164.1|2163.8|2163.7|2163.4|16
1638453360000|2021-12-02 13:56:00|2163.8|2163.5|2163.9|2163.6|2164.2|2163.9|2163.6|2163.3|18
1638453370000|2021-12-02 13:56:10|2163.8|2163.5|2163.9|2163.6|2164.1|2163.8|2163.7|2163.4|2
1638453380000|2021-12-02 13:56:20|2163.8|2163.5|2164.3|2164|2164.5|2164.2|2163.7|2163.4|14
1638453390000|2021-12-02 13:56:30|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2163.9|2163.6|9
1638453400000|2021-12-02 13:56:40|2164|2163.7|2164.3|2164|2164.3|2164|2164|2163.7|7
1638453410000|2021-12-02 13:56:50|2164.5|2164.2|2165.1|2164.8|2165.1|2164.8|2164.5|2164.2|32
1638453420000|2021-12-02 13:57:00|2164.9|2164.6|2164.5|2164.2|2165.2|2164.9|2164.5|2164.2|28
1638453430000|2021-12-02 13:57:10|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.2|2163.9|33
1638453440000|2021-12-02 13:57:20|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|6
1638453450000|2021-12-02 13:57:30|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2164|2163.7|16
1638453460000|2021-12-02 13:57:40|2164.3|2164|2163.9|2163.6|2164.3|2164|2163.8|2163.5|19
1638453470000|2021-12-02 13:57:50|2164|2163.7|2164.1|2163.8|2164.3|2164|2164|2163.7|16
1638453480000|2021-12-02 13:58:00|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|18
1638453490000|2021-12-02 13:58:10|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|10
1638453500000|2021-12-02 13:58:20|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.5|2164.2|6
1638453510000|2021-12-02 13:58:30|2164.8|2164.5|2165.2|2164.9|2165.3|2165|2164.8|2164.5|17
1638453520000|2021-12-02 13:58:40|2164.9|2164.6|2164.9|2164.6|2165.1|2164.8|2164.8|2164.5|10
1638453530000|2021-12-02 13:58:50|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.5|2164.2|3
1638453540000|2021-12-02 13:59:00|2164.5|2164.2|2163.9|2163.6|2164.6|2164.3|2163.9|2163.6|48
1638453550000|2021-12-02 13:59:10|2163.8|2163.5|2164.3|2164|2164.3|2164|2163.7|2163.4|23
1638453560000|2021-12-02 13:59:20|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.2|2163.9|32
1638453570000|2021-12-02 13:59:30|2164.6|2164.3|2164.5|2164.2|2164.7|2164.4|2164.3|2164|11
1638453580000|2021-12-02 13:59:40|2164.1|2163.8|2163|2162.7|2164.1|2163.8|2163|2162.7|16
1638453590000|2021-12-02 13:59:50|2162.8|2162.5|2161.4|2161.1|2162.8|2162.5|2161.4|2161.1|58
1638453600000|2021-12-02 14:00:00|2161.2|2160.9|2161|2160.7|2161.8|2161.5|2160.8|2160.5|95
1638453610000|2021-12-02 14:00:10|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|32
1638453620000|2021-12-02 14:00:20|2161.3|2161|2162.4|2162.1|2162.4|2162.1|2161.3|2161|128
1638453630000|2021-12-02 14:00:30|2162.3|2162|2162.2|2161.9|2162.4|2162.1|2161.6|2161.3|36
1638453640000|2021-12-02 14:00:40|2162.3|2162|2162.9|2162.6|2162.9|2162.6|2162.3|2162|25
1638453650000|2021-12-02 14:00:50|2162.8|2162.5|2162.8|2162.5|2163|2162.7|2162.7|2162.4|27
1638453660000|2021-12-02 14:01:00|2163.1|2162.8|2162.7|2162.4|2163.3|2163|2162.5|2162.2|56
1638453670000|2021-12-02 14:01:10|2162.8|2162.5|2163.9|2163.6|2164|2163.7|2162.8|2162.5|55
1638453680000|2021-12-02 14:01:20|2164|2163.7|2164|2163.7|2164.6|2164.3|2164|2163.7|46
1638453690000|2021-12-02 14:01:30|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.7|2163.4|24
1638453700000|2021-12-02 14:01:40|2164|2163.7|2164.9|2164.6|2165|2164.7|2163.8|2163.5|9
1638453710000|2021-12-02 14:01:50|2165.1|2164.8|2165|2164.7|2165.2|2164.9|2164.9|2164.6|10
1638453720000|2021-12-02 14:02:00|2164.8|2164.5|2164|2163.7|2164.8|2164.5|2163.8|2163.5|24
1638453730000|2021-12-02 14:02:10|2163.9|2163.6|2163|2162.7|2163.9|2163.6|2163|2162.7|23
1638453740000|2021-12-02 14:02:20|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|11
1638453750000|2021-12-02 14:02:30|2162.6|2162.3|2161.5|2161.2|2162.6|2162.3|2161.5|2161.2|21
1638453760000|2021-12-02 14:02:40|2161.7|2161.4|2160.5|2160.2|2161.7|2161.4|2160.4|2160.1|45
1638453770000|2021-12-02 14:02:50|2160.4|2160.1|2160.2|2159.9|2160.9|2160.6|2159.8|2159.5|55
1638453780000|2021-12-02 14:03:00|2160.3|2160|2159.3|2159|2160.6|2160.3|2158.6|2158.3|75
1638453790000|2021-12-02 14:03:10|2159.4|2159.1|2158.8|2158.5|2159.4|2159.1|2158.3|2158|66
1638453800000|2021-12-02 14:03:20|2159.1|2158.8|2159.6|2159.3|2159.9|2159.6|2159.1|2158.8|38
1638453810000|2021-12-02 14:03:30|2159.5|2159.2|2158.5|2158.2|2159.5|2159.2|2158.3|2158|45
1638453820000|2021-12-02 14:03:40|2158.4|2158.1|2158.9|2158.6|2158.9|2158.6|2158.1|2157.8|86
1638453830000|2021-12-02 14:03:50|2158.8|2158.5|2159.3|2159|2159.3|2159|2158.4|2158.1|53
1638453840000|2021-12-02 14:04:00|2159.2|2158.9|2160.8|2160.5|2161.3|2161|2159|2158.7|281
1638453850000|2021-12-02 14:04:10|2160.4|2160.1|2159.6|2159.3|2160.4|2160.1|2159.6|2159.3|40
1638453860000|2021-12-02 14:04:20|2160.1|2159.8|2158.9|2158.6|2160.1|2159.8|2158.9|2158.6|27
1638453870000|2021-12-02 14:04:30|2158.6|2158.3|2159.1|2158.8|2159.1|2158.8|2158.3|2158|48
1638453880000|2021-12-02 14:04:40|2158.8|2158.5|2157.9|2157.6|2159|2158.7|2157.6|2157.3|148
1638453890000|2021-12-02 14:04:50|2158.2|2157.9|2157.6|2157.3|2158.2|2157.9|2157.6|2157.3|84
1638453900000|2021-12-02 14:05:00|2157.9|2157.6|2157.3|2157|2158|2157.7|2156.9|2156.6|94
1638453910000|2021-12-02 14:05:10|2157.4|2157.1|2157|2156.7|2158|2157.7|2156.9|2156.6|58
1638453920000|2021-12-02 14:05:20|2157.1|2156.8|2157.9|2157.6|2158.1|2157.8|2157.1|2156.8|36
1638453930000|2021-12-02 14:05:30|2157.7|2157.4|2156.6|2156.3|2157.7|2157.4|2156.1|2155.8|52
1638453940000|2021-12-02 14:05:40|2156.5|2156.2|2156.3|2156|2156.8|2156.5|2156|2155.7|38
1638453950000|2021-12-02 14:05:50|2156.2|2155.9|2155.6|2155.3|2156.4|2156.1|2155.6|2155.3|44
1638453960000|2021-12-02 14:06:00|2155.7|2155.4|2155|2154.7|2155.7|2155.4|2155|2154.7|49
1638453970000|2021-12-02 14:06:10|2154.9|2154.6|2154.7|2154.4|2155|2154.7|2154.6|2154.3|54
1638453980000|2021-12-02 14:06:20|2154.6|2154.3|2154|2153.7|2154.6|2154.3|2153.9|2153.6|76
1638453990000|2021-12-02 14:06:30|2154.1|2153.8|2154|2153.7|2154.4|2154.1|2153.8|2153.5|41
1638454000000|2021-12-02 14:06:40|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.4|2153.1|128
1638454010000|2021-12-02 14:06:50|2153.9|2153.6|2154.9|2154.6|2154.9|2154.6|2153.9|2153.6|89
1638454020000|2021-12-02 14:07:00|2155|2154.7|2153.6|2153.3|2155.5|2155.2|2153.3|2153|62
1638454030000|2021-12-02 14:07:10|2153.5|2153.2|2152.6|2152.3|2153.5|2153.2|2152.6|2152.3|58
1638454040000|2021-12-02 14:07:20|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2151.9|2151.6|81
1638454050000|2021-12-02 14:07:30|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2151.9|2151.6|50
1638454060000|2021-12-02 14:07:40|2152.8|2152.5|2152.9|2152.6|2153.2|2152.9|2152.6|2152.3|85
1638454070000|2021-12-02 14:07:50|2152.8|2152.5|2152.9|2152.6|2153.3|2153|2152.6|2152.3|115
1638454080000|2021-12-02 14:08:00|2151.9|2151.6|2151.3|2151|2152.4|2152.1|2151.3|2151|110
1638454090000|2021-12-02 14:08:10|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.3|2151|76
1638454100000|2021-12-02 14:08:20|2151.4|2151.1|2151.3|2151|2151.5|2151.2|2151.2|2150.9|91
1638454110000|2021-12-02 14:08:30|2151.4|2151.1|2151.3|2151|2151.5|2151.2|2151.2|2150.9|25
1638454120000|2021-12-02 14:08:40|2151.4|2151.1|2151.3|2151|2151.5|2151.2|2151.3|2151|18
1638454130000|2021-12-02 14:08:50|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.2|2150.9|59
1638454140000|2021-12-02 14:09:00|2151.4|2151.1|2151.9|2151.6|2151.9|2151.6|2151.3|2151|45
1638454150000|2021-12-02 14:09:10|2152.2|2151.9|2151.9|2151.6|2152.4|2152.1|2151.7|2151.4|46
1638454160000|2021-12-02 14:09:20|2152|2151.7|2154.6|2154.3|2154.6|2154.3|2151.9|2151.6|83
1638454170000|2021-12-02 14:09:30|2153.1|2152.8|2152|2151.7|2153.1|2152.8|2151.7|2151.4|209
1638454180000|2021-12-02 14:09:40|2151.8|2151.5|2151.7|2151.4|2152.1|2151.8|2151.4|2151.1|75
1638454190000|2021-12-02 14:09:50|2151.8|2151.5|2152.5|2152.2|2152.5|2152.2|2151.8|2151.5|23
1638454200000|2021-12-02 14:10:00|2152.7|2152.4|2154.4|2154.1|2154.6|2154.3|2152.4|2152.1|90
1638454210000|2021-12-02 14:10:10|2154.5|2154.2|2156.4|2156.1|2156.4|2156.1|2154.5|2154.2|73
1638454220000|2021-12-02 14:10:20|2156.2|2155.9|2157|2156.7|2157.1|2156.8|2156.2|2155.9|26
1638454230000|2021-12-02 14:10:30|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2155.8|2155.5|31
1638454240000|2021-12-02 14:10:40|2156.8|2156.5|2157.2|2156.9|2158|2157.7|2156.7|2156.4|92
1638454250000|2021-12-02 14:10:50|2157.1|2156.8|2157.4|2157.1|2157.7|2157.4|2156.7|2156.4|21
1638454260000|2021-12-02 14:11:00|2157|2156.7|2156|2155.7|2157|2156.7|2155.6|2155.3|33
1638454270000|2021-12-02 14:11:10|2156.4|2156.1|2156.6|2156.3|2156.7|2156.4|2155.7|2155.4|37
1638454280000|2021-12-02 14:11:20|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2155.9|2155.6|31
1638454290000|2021-12-02 14:11:30|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2156.7|2156.4|32
1638454300000|2021-12-02 14:11:40|2157.7|2157.4|2156.8|2156.5|2157.8|2157.5|2156.8|2156.5|21
1638454310000|2021-12-02 14:11:50|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.3|2156|16
1638454320000|2021-12-02 14:12:00|2156.9|2156.6|2156.4|2156.1|2157.4|2157.1|2156.4|2156.1|44
1638454330000|2021-12-02 14:12:10|2156.5|2156.2|2156.7|2156.4|2156.9|2156.6|2156.4|2156.1|20
1638454340000|2021-12-02 14:12:20|2157.2|2156.9|2157.7|2157.4|2157.8|2157.5|2157|2156.7|69
1638454350000|2021-12-02 14:12:30|2157.6|2157.3|2158.7|2158.4|2158.7|2158.4|2157.6|2157.3|150
1638454360000|2021-12-02 14:12:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.3|2158|24
1638454370000|2021-12-02 14:12:50|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.4|2158.1|21
1638454380000|2021-12-02 14:13:00|2158.8|2158.5|2157.1|2156.8|2158.8|2158.5|2157.1|2156.8|23
1638454390000|2021-12-02 14:13:10|2156.8|2156.5|2157.4|2157.1|2157.4|2157.1|2156.7|2156.4|11
1638454400000|2021-12-02 14:13:20|2157.7|2157.4|2158.3|2158|2158.4|2158.1|2157.7|2157.4|13
1638454410000|2021-12-02 14:13:30|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.5|2157.2|9
1638454420000|2021-12-02 14:13:40|2158|2157.7|2158.2|2157.9|2158.4|2158.1|2157.6|2157.3|38
1638454430000|2021-12-02 14:13:50|2158.3|2158|2158|2157.7|2158.3|2158|2157.6|2157.3|9
1638454440000|2021-12-02 14:14:00|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2156.7|2156.4|15
1638454450000|2021-12-02 14:14:10|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2157|2156.7|5
1638454460000|2021-12-02 14:14:20|2156.8|2156.5|2157.3|2157|2158.1|2157.8|2156.7|2156.4|154
1638454470000|2021-12-02 14:14:30|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157|2156.7|18
1638454480000|2021-12-02 14:14:40|2157.7|2157.4|2158.1|2157.8|2158.1|2157.8|2157.4|2157.1|20
1638454490000|2021-12-02 14:14:50|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158|2157.7|18
1638454500000|2021-12-02 14:15:00|2158.3|2158|2158.4|2158.1|2158.6|2158.3|2157.7|2157.4|36
1638454510000|2021-12-02 14:15:10|2158.7|2158.4|2159|2158.7|2159|2158.7|2157.8|2157.5|24
1638454520000|2021-12-02 14:15:20|2158.8|2158.5|2159|2158.7|2159.1|2158.8|2158.6|2158.3|55
1638454530000|2021-12-02 14:15:30|2158.9|2158.6|2158.5|2158.2|2159|2158.7|2158.4|2158.1|20
1638454540000|2021-12-02 14:15:40|2158.3|2158|2158.6|2158.3|2158.7|2158.4|2158.2|2157.9|8
1638454550000|2021-12-02 14:15:50|2158.5|2158.2|2158.3|2158|2158.6|2158.3|2157.9|2157.6|12
1638454560000|2021-12-02 14:16:00|2158.1|2157.8|2157.1|2156.8|2158.4|2158.1|2157.1|2156.8|21
1638454570000|2021-12-02 14:16:10|2157.2|2156.9|2157.5|2157.2|2157.9|2157.6|2157.2|2156.9|17
1638454580000|2021-12-02 14:16:20|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.3|2156|18
1638454590000|2021-12-02 14:16:30|2157.2|2156.9|2156.9|2156.6|2157.5|2157.2|2156.3|2156|12
1638454600000|2021-12-02 14:16:40|2156.7|2156.4|2157|2156.7|2157.1|2156.8|2156.5|2156.2|24
1638454610000|2021-12-02 14:16:50|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|5
1638454620000|2021-12-02 14:17:00|2156.8|2156.5|2156.4|2156.1|2156.9|2156.6|2156.3|2156|13
1638454630000|2021-12-02 14:17:10|2156.5|2156.2|2156.9|2156.6|2157.1|2156.8|2156.5|2156.2|21
1638454640000|2021-12-02 14:17:20|2156.8|2156.5|2157.2|2156.9|2157.2|2156.9|2156.3|2156|9
1638454650000|2021-12-02 14:17:30|2157.4|2157.1|2156.9|2156.6|2157.5|2157.2|2156.7|2156.4|23
1638454660000|2021-12-02 14:17:40|2156.3|2156|2156.5|2156.2|2156.6|2156.3|2156|2155.7|27
1638454670000|2021-12-02 14:17:50|2156.4|2156.1|2156.6|2156.3|2156.7|2156.4|2155.9|2155.6|17
1638454680000|2021-12-02 14:18:00|2156.4|2156.1|2156.2|2155.9|2156.9|2156.6|2156.2|2155.9|21
1638454690000|2021-12-02 14:18:10|2156.1|2155.8|2156.1|2155.8|2156.3|2156|2156|2155.7|8
1638454700000|2021-12-02 14:18:20|2156.2|2155.9|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|1
1638454710000|2021-12-02 14:18:30|2156.2|2155.9|2155.4|2155.1|2156.2|2155.9|2155.1|2154.8|41
1638454720000|2021-12-02 14:18:40|2155.5|2155.2|2155.6|2155.3|2155.8|2155.5|2155.3|2155|19
1638454730000|2021-12-02 14:18:50|2155.8|2155.5|2155.5|2155.2|2155.9|2155.6|2155.3|2155|10
1638454740000|2021-12-02 14:19:00|2155.4|2155.1|2156|2155.7|2156.5|2156.2|2155.4|2155.1|24
1638454750000|2021-12-02 14:19:10|2156.6|2156.3|2156.9|2156.6|2156.9|2156.6|2156.2|2155.9|42
1638454760000|2021-12-02 14:19:20|2157.1|2156.8|2156.8|2156.5|2157.4|2157.1|2156.8|2156.5|54
1638454770000|2021-12-02 14:19:30|2156.9|2156.6|2155.8|2155.5|2157.1|2156.8|2155.8|2155.5|102
1638454780000|2021-12-02 14:19:40|2155.9|2155.6|2156.7|2156.4|2156.7|2156.4|2155.9|2155.6|10
1638454790000|2021-12-02 14:19:50|2156.6|2156.3|2155.9|2155.6|2156.7|2156.4|2155.8|2155.5|13
1638454800000|2021-12-02 14:20:00|2155.7|2155.4|2155.7|2155.4|2156.3|2156|2155.6|2155.3|26
1638454810000|2021-12-02 14:20:10|2155.8|2155.5|2157.2|2156.9|2157.6|2157.3|2155.8|2155.5|18
1638454820000|2021-12-02 14:20:20|2157.1|2156.8|2157.7|2157.4|2157.9|2157.6|2157|2156.7|14
1638454830000|2021-12-02 14:20:30|2157.6|2157.3|2157|2156.7|2157.8|2157.5|2156.9|2156.6|27
1638454840000|2021-12-02 14:20:40|2156.9|2156.6|2156.9|2156.6|2157.3|2157|2156.6|2156.3|36
1638454850000|2021-12-02 14:20:50|2156.7|2156.4|2156|2155.7|2156.7|2156.4|2156|2155.7|37
1638454860000|2021-12-02 14:21:00|2156.1|2155.8|2155.9|2155.6|2156.3|2156|2155.9|2155.6|11
1638454870000|2021-12-02 14:21:10|2155.3|2155|2154.8|2154.5|2155.6|2155.3|2154.7|2154.4|28
1638454880000|2021-12-02 14:21:20|2155|2154.7|2156|2155.7|2156.2|2155.9|2155|2154.7|5
1638454890000|2021-12-02 14:21:30|2156.1|2155.8|2155.2|2154.9|2156.1|2155.8|2155|2154.7|15
1638454900000|2021-12-02 14:21:40|2155.3|2155|2154.9|2154.6|2156.1|2155.8|2154.9|2154.6|52
1638454910000|2021-12-02 14:21:50|2154.8|2154.5|2155.2|2154.9|2155.2|2154.9|2154.7|2154.4|9
1638454920000|2021-12-02 14:22:00|2155.1|2154.8|2154.6|2154.3|2155.2|2154.9|2154.6|2154.3|15
1638454930000|2021-12-02 14:22:10|2154.3|2154|2155.1|2154.8|2155.1|2154.8|2154.3|2154|40
1638454940000|2021-12-02 14:22:20|2155.2|2154.9|2156.8|2156.5|2156.8|2156.5|2155.2|2154.9|28
1638454950000|2021-12-02 14:22:30|2156.9|2156.6|2156.2|2155.9|2157.8|2157.5|2156.1|2155.8|33
1638454960000|2021-12-02 14:22:40|2156.3|2156|2156.5|2156.2|2156.7|2156.4|2156.3|2156|8
1638454970000|2021-12-02 14:22:50|2156.6|2156.3|2157.1|2156.8|2157.1|2156.8|2156.4|2156.1|22
1638454980000|2021-12-02 14:23:00|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.5|2156.2|30
1638454990000|2021-12-02 14:23:10|2157|2156.7|2156.3|2156|2157.1|2156.8|2156.3|2156|5
1638455000000|2021-12-02 14:23:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.2|2155.9|23
1638455010000|2021-12-02 14:23:30|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|12
1638455020000|2021-12-02 14:23:40|2156|2155.7|2155.1|2154.8|2156|2155.7|2155.1|2154.8|26
1638455030000|2021-12-02 14:23:50|2155.4|2155.1|2155.7|2155.4|2155.7|2155.4|2155.2|2154.9|9
1638455040000|2021-12-02 14:24:00|2155.6|2155.3|2155.1|2154.8|2155.6|2155.3|2155.1|2154.8|12
1638455050000|2021-12-02 14:24:10|2155|2154.7|2155.5|2155.2|2155.8|2155.5|2154.9|2154.6|45
1638455060000|2021-12-02 14:24:20|2155.4|2155.1|2155.4|2155.1|2156.1|2155.8|2155.2|2154.9|24
1638455070000|2021-12-02 14:24:30|2155.5|2155.2|2155.5|2155.2|2155.7|2155.4|2155.1|2154.8|40
1638455080000|2021-12-02 14:24:40|2155.4|2155.1|2155.9|2155.6|2156.3|2156|2155.4|2155.1|19
1638455090000|2021-12-02 14:24:50|2155.7|2155.4|2155.8|2155.5|2155.9|2155.6|2155.6|2155.3|9
1638455100000|2021-12-02 14:25:00|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.4|2155.1|37
1638455110000|2021-12-02 14:25:10|2156.2|2155.9|2156.6|2156.3|2156.8|2156.5|2156.2|2155.9|38
1638455120000|2021-12-02 14:25:20|2156.5|2156.2|2156.7|2156.4|2157|2156.7|2156.5|2156.2|29
1638455130000|2021-12-02 14:25:30|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.5|2156.2|13
1638455140000|2021-12-02 14:25:40|2156.6|2156.3|2156.9|2156.6|2157.5|2157.2|2156.6|2156.3|27
1638455150000|2021-12-02 14:25:50|2157.1|2156.8|2157.7|2157.4|2157.7|2157.4|2156.9|2156.6|37
1638455160000|2021-12-02 14:26:00|2157.6|2157.3|2157.6|2157.3|2157.8|2157.5|2157.3|2157|60
1638455170000|2021-12-02 14:26:10|2157.9|2157.6|2158.1|2157.8|2158.5|2158.2|2157.8|2157.5|74
1638455180000|2021-12-02 14:26:20|2158.3|2158|2158.8|2158.5|2158.9|2158.6|2158|2157.7|75
1638455190000|2021-12-02 14:26:30|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|112
1638455200000|2021-12-02 14:26:40|2158.6|2158.3|2159|2158.7|2159|2158.7|2158.5|2158.2|81
1638455210000|2021-12-02 14:26:50|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.6|2158.3|20
1638455220000|2021-12-02 14:27:00|2159|2158.7|2158.4|2158.1|2159|2158.7|2158.3|2158|44
1638455230000|2021-12-02 14:27:10|2158.5|2158.2|2156.3|2156|2158.5|2158.2|2156.3|2156|168
1638455240000|2021-12-02 14:27:20|2156.4|2156.1|2155.7|2155.4|2156.4|2156.1|2155.3|2155|154
1638455250000|2021-12-02 14:27:30|2155.5|2155.2|2155.9|2155.6|2156.2|2155.9|2155.3|2155|75
1638455260000|2021-12-02 14:27:40|2155.8|2155.5|2157.3|2157|2157.3|2157|2155.8|2155.5|7
1638455270000|2021-12-02 14:27:50|2157.5|2157.2|2158.8|2158.5|2158.8|2158.5|2157.5|2157.2|72
1638455280000|2021-12-02 14:28:00|2158.6|2158.3|2158.2|2157.9|2159|2158.7|2158.2|2157.9|47
1638455290000|2021-12-02 14:28:10|2158.6|2158.3|2157.9|2157.6|2158.7|2158.4|2157.4|2157.1|100
1638455300000|2021-12-02 14:28:20|2158.1|2157.8|2159.2|2158.9|2159.2|2158.9|2157.8|2157.5|114
1638455310000|2021-12-02 14:28:30|2159|2158.7|2158.6|2158.3|2159.2|2158.9|2158.5|2158.2|51
1638455320000|2021-12-02 14:28:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.3|2158|13
1638455330000|2021-12-02 14:28:50|2158.8|2158.5|2159.4|2159.1|2159.5|2159.2|2158.5|2158.2|70
1638455340000|2021-12-02 14:29:00|2159.5|2159.2|2159.5|2159.2|2160.1|2159.8|2159.4|2159.1|42
1638455350000|2021-12-02 14:29:10|2159.4|2159.1|2160.1|2159.8|2160.1|2159.8|2159.2|2158.9|62
1638455360000|2021-12-02 14:29:20|2160|2159.7|2160|2159.7|2160.3|2160|2159.9|2159.6|27
1638455370000|2021-12-02 14:29:30|2159.6|2159.3|2160.3|2160|2160.4|2160.1|2159.6|2159.3|46
1638455380000|2021-12-02 14:29:40|2160|2159.7|2160.1|2159.8|2160.4|2160.1|2159.9|2159.6|27
1638455390000|2021-12-02 14:29:50|2159.7|2159.4|2158.9|2158.6|2160.4|2160.1|2158.9|2158.6|118
1638455400000|2021-12-02 14:30:00|2159.6|2159.3|2160|2159.7|2160|2159.7|2157.5|2157.2|1508
1638455410000|2021-12-02 14:30:10|2160.1|2159.8|2163.7|2163.4|2164.1|2163.8|2159.9|2159.6|626
1638455420000|2021-12-02 14:30:20|2163.5|2163.2|2164.5|2164.2|2164.9|2164.6|2163.3|2163|542
1638455430000|2021-12-02 14:30:30|2164.8|2164.5|2165.4|2165.1|2165.8|2165.5|2164.6|2164.3|372
1638455440000|2021-12-02 14:30:40|2165.5|2165.2|2164.8|2164.5|2165.9|2165.6|2164.1|2163.8|338
1638455450000|2021-12-02 14:30:50|2164.6|2164.3|2164.4|2164.1|2165|2164.7|2163.4|2163.1|213
1638455460000|2021-12-02 14:31:00|2164.6|2164.3|2161.7|2161.4|2164.6|2164.3|2161.1|2160.8|421
1638455470000|2021-12-02 14:31:10|2162.1|2161.8|2160.3|2160|2162.3|2162|2160.2|2159.9|165
1638455480000|2021-12-02 14:31:20|2160.5|2160.2|2158.9|2158.6|2160.6|2160.3|2158.3|2158|345
1638455490000|2021-12-02 14:31:30|2159|2158.7|2157.6|2157.3|2159|2158.7|2157.4|2157.1|353
1638455500000|2021-12-02 14:31:40|2157.7|2157.4|2157.1|2156.8|2158.5|2158.2|2157|2156.7|459
1638455510000|2021-12-02 14:31:50|2157.6|2157.3|2156.9|2156.6|2158.2|2157.9|2156.9|2156.6|500
1638455520000|2021-12-02 14:32:00|2157.5|2157.2|2157|2156.7|2158.7|2158.4|2156.6|2156.3|345
1638455530000|2021-12-02 14:32:10|2156.9|2156.6|2156.6|2156.3|2157.5|2157.2|2156.3|2156|222
1638455540000|2021-12-02 14:32:20|2156.5|2156.2|2156|2155.7|2157.1|2156.8|2155.7|2155.4|204
1638455550000|2021-12-02 14:32:30|2155.9|2155.6|2155.9|2155.6|2156.2|2155.9|2154.7|2154.4|271
1638455560000|2021-12-02 14:32:40|2155.7|2155.4|2158|2157.7|2158|2157.7|2155.7|2155.4|266
1638455570000|2021-12-02 14:32:50|2158.3|2158|2157.9|2157.6|2158.6|2158.3|2157.2|2156.9|157
1638455580000|2021-12-02 14:33:00|2158|2157.7|2158|2157.7|2158.6|2158.3|2156.8|2156.5|275
1638455590000|2021-12-02 14:33:10|2158.4|2158.1|2157.8|2157.5|2159.4|2159.1|2157.4|2157.1|276
1638455600000|2021-12-02 14:33:20|2158.1|2157.8|2158.1|2157.8|2159.5|2159.2|2158.1|2157.8|184
1638455610000|2021-12-02 14:33:30|2158|2157.7|2158.2|2157.9|2158.7|2158.4|2156.6|2156.3|289
1638455620000|2021-12-02 14:33:40|2158.1|2157.8|2158.7|2158.4|2159.1|2158.8|2157.9|2157.6|109
1638455630000|2021-12-02 14:33:50|2158.9|2158.6|2158|2157.7|2159.1|2158.8|2157.4|2157.1|203
1638455640000|2021-12-02 14:34:00|2158.2|2157.9|2159.4|2159.1|2159.9|2159.6|2157.9|2157.6|229
1638455650000|2021-12-02 14:34:10|2159.3|2159|2157.9|2157.6|2159.7|2159.4|2157.8|2157.5|212
1638455660000|2021-12-02 14:34:20|2158.3|2158|2157.9|2157.6|2158.8|2158.5|2157.4|2157.1|287
1638455670000|2021-12-02 14:34:30|2157.8|2157.5|2156.3|2156|2157.8|2157.5|2155.6|2155.3|306
1638455680000|2021-12-02 14:34:40|2156.8|2156.5|2157.6|2157.3|2158.1|2157.8|2156.8|2156.5|310
1638455690000|2021-12-02 14:34:50|2157.8|2157.5|2156.1|2155.8|2157.8|2157.5|2154.5|2154.2|167
1638455700000|2021-12-02 14:35:00|2155.8|2155.5|2156.3|2156|2157|2156.7|2155.5|2155.2|342
1638455710000|2021-12-02 14:35:10|2156.4|2156.1|2157.2|2156.9|2158.4|2158.1|2156.2|2155.9|243
1638455720000|2021-12-02 14:35:20|2156.8|2156.5|2157.6|2157.3|2158.2|2157.9|2156.7|2156.4|313
1638455730000|2021-12-02 14:35:30|2157.9|2157.6|2159.4|2159.1|2159.4|2159.1|2157.2|2156.9|179
1638455740000|2021-12-02 14:35:40|2159.1|2158.8|2158.3|2158|2160|2159.7|2158.1|2157.8|714
1638455750000|2021-12-02 14:35:50|2158.4|2158.1|2159.4|2159.1|2159.8|2159.5|2158|2157.7|302
1638455760000|2021-12-02 14:36:00|2159.2|2158.9|2162.2|2161.9|2162.2|2161.9|2158.1|2157.8|425
1638455770000|2021-12-02 14:36:10|2161.9|2161.6|2161|2160.7|2161.9|2161.6|2160.6|2160.3|192
1638455780000|2021-12-02 14:36:20|2161.1|2160.8|2162|2161.7|2163|2162.7|2160.4|2160.1|222
1638455790000|2021-12-02 14:36:30|2162.1|2161.8|2161.8|2161.5|2163.4|2163.1|2161.3|2161|257
1638455800000|2021-12-02 14:36:40|2161.9|2161.6|2161.2|2160.9|2162.3|2162|2161.2|2160.9|196
1638455810000|2021-12-02 14:36:50|2161.1|2160.8|2161.7|2161.4|2162.2|2161.9|2161|2160.7|276
1638455820000|2021-12-02 14:37:00|2161.8|2161.5|2162.4|2162.1|2163.4|2163.1|2161.8|2161.5|254
1638455830000|2021-12-02 14:37:10|2162.5|2162.2|2163.7|2163.4|2163.8|2163.5|2162.4|2162.1|294
1638455840000|2021-12-02 14:37:20|2163.9|2163.6|2166|2165.7|2166|2165.7|2163.7|2163.4|445
1638455850000|2021-12-02 14:37:30|2165.8|2165.5|2166.1|2165.8|2166.7|2166.4|2164.9|2164.6|356
1638455860000|2021-12-02 14:37:40|2166|2165.7|2167.9|2167.6|2167.9|2167.6|2165.9|2165.6|987
1638455870000|2021-12-02 14:37:50|2167.8|2167.5|2168.7|2168.4|2168.7|2168.4|2166.7|2166.4|495
1638455880000|2021-12-02 14:38:00|2168.5|2168.2|2167.5|2167.2|2168.5|2168.2|2167|2166.7|688
1638455890000|2021-12-02 14:38:10|2168|2167.7|2168.6|2168.3|2169.1|2168.8|2167.9|2167.6|281
1638455900000|2021-12-02 14:38:20|2168.7|2168.4|2168.9|2168.6|2169.2|2168.9|2168.3|2168|205
1638455910000|2021-12-02 14:38:30|2168.8|2168.5|2170.3|2170|2170.5|2170.2|2168.8|2168.5|251
1638455920000|2021-12-02 14:38:40|2170.2|2169.9|2171.3|2171|2171.5|2171.2|2170.2|2169.9|312
1638455930000|2021-12-02 14:38:50|2171.2|2170.9|2171.7|2171.4|2172|2171.7|2170.9|2170.6|338
1638455940000|2021-12-02 14:39:00|2171.6|2171.3|2171.1|2170.8|2171.6|2171.3|2169.6|2169.3|443
1638455950000|2021-12-02 14:39:10|2171.2|2170.9|2171.6|2171.3|2172.1|2171.8|2171.1|2170.8|263
1638455960000|2021-12-02 14:39:20|2171.8|2171.5|2172.3|2172|2172.3|2172|2170.9|2170.6|190
1638455970000|2021-12-02 14:39:30|2172.5|2172.2|2173.1|2172.8|2173.4|2173.1|2172.2|2171.9|376
1638455980000|2021-12-02 14:39:40|2173|2172.7|2172.1|2171.8|2173|2172.7|2171.8|2171.5|184
1638455990000|2021-12-02 14:39:50|2172.3|2172|2174|2173.7|2174.3|2174|2172.3|2172|185
1638456000000|2021-12-02 14:40:00|2174.1|2173.8|2171|2170.7|2174.8|2174.5|2171|2170.7|564
1638456010000|2021-12-02 14:40:10|2171.1|2170.8|2170.8|2170.5|2171.4|2171.1|2170.2|2169.9|248
1638456020000|2021-12-02 14:40:20|2171|2170.7|2170.8|2170.5|2171.2|2170.9|2170.2|2169.9|183
1638456030000|2021-12-02 14:40:30|2170.5|2170.2|2170.7|2170.4|2171.1|2170.8|2169.1|2168.8|238
1638456040000|2021-12-02 14:40:40|2170.8|2170.5|2171.6|2171.3|2171.8|2171.5|2170.4|2170.1|172
1638456050000|2021-12-02 14:40:50|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2170.3|2170|160
1638456060000|2021-12-02 14:41:00|2172.1|2171.8|2172.9|2172.6|2173|2172.7|2171.2|2170.9|164
1638456070000|2021-12-02 14:41:10|2172.6|2172.3|2173.2|2172.9|2173.2|2172.9|2172.3|2172|95
1638456080000|2021-12-02 14:41:20|2173|2172.7|2173|2172.7|2173.8|2173.5|2172.6|2172.3|131
1638456090000|2021-12-02 14:41:30|2172.6|2172.3|2173.1|2172.8|2173.5|2173.2|2172|2171.7|185
1638456100000|2021-12-02 14:41:40|2173.3|2173|2172.9|2172.6|2173.6|2173.3|2172.9|2172.6|73
1638456110000|2021-12-02 14:41:50|2172.8|2172.5|2171.8|2171.5|2173.7|2173.4|2171.8|2171.5|160
1638456120000|2021-12-02 14:42:00|2171.7|2171.4|2173.2|2172.9|2173.3|2173|2171.4|2171.1|129
1638456130000|2021-12-02 14:42:10|2173.1|2172.8|2173|2172.7|2173.9|2173.6|2172.9|2172.6|125
1638456140000|2021-12-02 14:42:20|2172.7|2172.4|2173.8|2173.5|2174|2173.7|2172.3|2172|132
1638456150000|2021-12-02 14:42:30|2173.6|2173.3|2174.9|2174.6|2175|2174.7|2173.6|2173.3|134
1638456160000|2021-12-02 14:42:40|2175|2174.7|2175.3|2175|2175.7|2175.4|2174.6|2174.3|143
1638456170000|2021-12-02 14:42:50|2175.2|2174.9|2175.7|2175.4|2175.8|2175.5|2175.1|2174.8|101
1638456180000|2021-12-02 14:43:00|2176|2175.7|2177.3|2177|2177.5|2177.2|2175.8|2175.5|251
1638456190000|2021-12-02 14:43:10|2177.2|2176.9|2177.5|2177.2|2177.8|2177.5|2176.4|2176.1|157
1638456200000|2021-12-02 14:43:20|2177.4|2177.1|2178|2177.7|2178.1|2177.8|2177.1|2176.8|184
1638456210000|2021-12-02 14:43:30|2177.9|2177.6|2178.1|2177.8|2178.5|2178.2|2177.9|2177.6|134
1638456220000|2021-12-02 14:43:40|2178|2177.7|2178.9|2178.6|2178.9|2178.6|2177.1|2176.8|352
1638456230000|2021-12-02 14:43:50|2178.8|2178.5|2178.3|2178|2179|2178.7|2177.5|2177.2|240
1638456240000|2021-12-02 14:44:00|2178.7|2178.4|2176.1|2175.8|2178.7|2178.4|2176.1|2175.8|331
1638456250000|2021-12-02 14:44:10|2176.5|2176.2|2177.7|2177.4|2177.7|2177.4|2176.5|2176.2|153
1638456260000|2021-12-02 14:44:20|2177.4|2177.1|2178.6|2178.3|2178.7|2178.4|2177.4|2177.1|55
1638456270000|2021-12-02 14:44:30|2178.5|2178.2|2178.8|2178.5|2179|2178.7|2177.7|2177.4|66
1638456280000|2021-12-02 14:44:40|2179|2178.7|2179.2|2178.9|2179.5|2179.2|2178.8|2178.5|74
1638456290000|2021-12-02 14:44:50|2179|2178.7|2179.2|2178.9|2179.3|2179|2178.4|2178.1|107
1638456300000|2021-12-02 14:45:00|2179.5|2179.2|2176.3|2176|2180|2179.7|2176.2|2175.9|470
1638456310000|2021-12-02 14:45:10|2176.1|2175.8|2177.6|2177.3|2178|2177.7|2176.1|2175.8|287
1638456320000|2021-12-02 14:45:20|2177.5|2177.2|2179.2|2178.9|2179.2|2178.9|2177.5|2177.2|373
1638456330000|2021-12-02 14:45:30|2179.3|2179|2180.9|2180.6|2180.9|2180.6|2179.3|2179|220
1638456340000|2021-12-02 14:45:40|2180.7|2180.4|2180.8|2180.5|2181.5|2181.2|2180.5|2180.2|344
1638456350000|2021-12-02 14:45:50|2180.9|2180.6|2180.6|2180.3|2181.6|2181.3|2180.3|2180|153
1638456360000|2021-12-02 14:46:00|2180.7|2180.4|2182|2181.7|2182.2|2181.9|2180.7|2180.4|184
1638456370000|2021-12-02 14:46:10|2181.9|2181.6|2183.3|2183|2183.7|2183.4|2181.3|2181|517
1638456380000|2021-12-02 14:46:20|2183.2|2182.9|2181.8|2181.5|2183.2|2182.9|2180.8|2180.5|218
1638456390000|2021-12-02 14:46:30|2181.7|2181.4|2182|2181.7|2182.1|2181.8|2180.6|2180.3|145
1638456400000|2021-12-02 14:46:40|2181.9|2181.6|2181.1|2180.8|2181.9|2181.6|2180.7|2180.4|147
1638456410000|2021-12-02 14:46:50|2181|2180.7|2181.5|2181.2|2182.4|2182.1|2180.8|2180.5|189
1638456420000|2021-12-02 14:47:00|2181.9|2181.6|2181.7|2181.4|2182.8|2182.5|2181.5|2181.2|173
1638456430000|2021-12-02 14:47:10|2181.4|2181.1|2182.4|2182.1|2182.6|2182.3|2181.4|2181.1|191
1638456440000|2021-12-02 14:47:20|2182.5|2182.2|2183.1|2182.8|2183.3|2183|2182.3|2182|214
1638456450000|2021-12-02 14:47:30|2183.2|2182.9|2183.7|2183.4|2184.5|2184.2|2182.4|2182.1|199
1638456460000|2021-12-02 14:47:40|2183.4|2183.1|2183.6|2183.3|2184.2|2183.9|2183.2|2182.9|87
1638456470000|2021-12-02 14:47:50|2183.8|2183.5|2184.8|2184.5|2185.2|2184.9|2183.5|2183.2|321
1638456480000|2021-12-02 14:48:00|2184.9|2184.6|2182.5|2182.2|2184.9|2184.6|2182.3|2182|244
1638456490000|2021-12-02 14:48:10|2182.4|2182.1|2182.8|2182.5|2183.6|2183.3|2182.2|2181.9|231
1638456500000|2021-12-02 14:48:20|2183|2182.7|2182.2|2181.9|2183.1|2182.8|2182.2|2181.9|700
1638456510000|2021-12-02 14:48:30|2182.9|2182.6|2184.9|2184.6|2185.1|2184.8|2182.9|2182.6|224
1638456520000|2021-12-02 14:48:40|2184.7|2184.4|2186.4|2186.1|2186.7|2186.4|2184.7|2184.4|227
1638456530000|2021-12-02 14:48:50|2186.7|2186.4|2188.4|2188.1|2188.5|2188.2|2186.4|2186.1|274
1638456540000|2021-12-02 14:49:00|2188.3|2188|2185.9|2185.6|2188.3|2188|2185.8|2185.5|301
1638456550000|2021-12-02 14:49:10|2186.1|2185.8|2187.4|2187.1|2187.7|2187.4|2186|2185.7|324
1638456560000|2021-12-02 14:49:20|2187.2|2186.9|2185.4|2185.1|2187.2|2186.9|2184.7|2184.4|256
1638456570000|2021-12-02 14:49:30|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2184.8|2184.5|79
1638456580000|2021-12-02 14:49:40|2185.3|2185|2182.9|2182.6|2185.3|2185|2182.9|2182.6|209
1638456590000|2021-12-02 14:49:50|2182.8|2182.5|2183.4|2183.1|2183.4|2183.1|2182.4|2182.1|177
1638456600000|2021-12-02 14:50:00|2184.1|2183.8|2183.7|2183.4|2184.2|2183.9|2181.9|2181.6|274
1638456610000|2021-12-02 14:50:10|2183.6|2183.3|2183.7|2183.4|2184.4|2184.1|2183.4|2183.1|245
1638456620000|2021-12-02 14:50:20|2183.8|2183.5|2182.9|2182.6|2184|2183.7|2180.8|2180.5|205
1638456630000|2021-12-02 14:50:30|2183.1|2182.8|2183.5|2183.2|2183.7|2183.4|2183|2182.7|70
1638456640000|2021-12-02 14:50:40|2183.6|2183.3|2183|2182.7|2184|2183.7|2182.7|2182.4|125
1638456650000|2021-12-02 14:50:50|2182.9|2182.6|2183.6|2183.3|2183.6|2183.3|2182.4|2182.1|135
1638456660000|2021-12-02 14:51:00|2183.8|2183.5|2181.8|2181.5|2184.4|2184.1|2181.8|2181.5|150
1638456670000|2021-12-02 14:51:10|2182|2181.7|2183.6|2183.3|2184.1|2183.8|2181.5|2181.2|152
1638456680000|2021-12-02 14:51:20|2183.7|2183.4|2185.2|2184.9|2185.2|2184.9|2183.5|2183.2|190
1638456690000|2021-12-02 14:51:30|2185.3|2185|2186.4|2186.1|2187.6|2187.3|2185.1|2184.8|277
1638456700000|2021-12-02 14:51:40|2186.5|2186.2|2186.9|2186.6|2187.1|2186.8|2185.9|2185.6|117
1638456710000|2021-12-02 14:51:50|2186.8|2186.5|2187.6|2187.3|2187.7|2187.4|2186.3|2186|86
1638456720000|2021-12-02 14:52:00|2187.7|2187.4|2187.8|2187.5|2188.1|2187.8|2187.3|2187|99
1638456730000|2021-12-02 14:52:10|2187.9|2187.6|2188.4|2188.1|2188.4|2188.1|2187.1|2186.8|208
1638456740000|2021-12-02 14:52:20|2188.3|2188|2187.4|2187.1|2189.2|2188.9|2187.4|2187.1|195
1638456750000|2021-12-02 14:52:30|2187.3|2187|2187.1|2186.8|2188.1|2187.8|2186.8|2186.5|110
1638456760000|2021-12-02 14:52:40|2187|2186.7|2187.6|2187.3|2187.8|2187.5|2186.7|2186.4|79
1638456770000|2021-12-02 14:52:50|2187.4|2187.1|2187.7|2187.4|2188.4|2188.1|2187.3|2187|135
1638456780000|2021-12-02 14:53:00|2187.9|2187.6|2186.1|2185.8|2187.9|2187.6|2185.7|2185.4|249
1638456790000|2021-12-02 14:53:10|2185.8|2185.5|2187|2186.7|2187.4|2187.1|2185.8|2185.5|101
1638456800000|2021-12-02 14:53:20|2187.2|2186.9|2186|2185.7|2187.3|2187|2185.9|2185.6|77
1638456810000|2021-12-02 14:53:30|2186.2|2185.9|2185.1|2184.8|2186.3|2186|2184.9|2184.6|135
1638456820000|2021-12-02 14:53:40|2185.3|2185|2186.3|2186|2186.8|2186.5|2184.9|2184.6|104
1638456830000|2021-12-02 14:53:50|2186.1|2185.8|2188.4|2188.1|2188.4|2188.1|2186.1|2185.8|248
1638456840000|2021-12-02 14:54:00|2188.1|2187.8|2189.8|2189.5|2189.8|2189.5|2188|2187.7|467
1638456850000|2021-12-02 14:54:10|2190|2189.7|2190.5|2190.2|2191|2190.7|2189.7|2189.4|142
1638456860000|2021-12-02 14:54:20|2190.3|2190|2190.6|2190.3|2190.8|2190.5|2190.1|2189.8|263
1638456870000|2021-12-02 14:54:30|2190|2189.7|2190.5|2190.2|2190.9|2190.6|2189.9|2189.6|208
1638456880000|2021-12-02 14:54:40|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2189.9|2189.6|169
1638456890000|2021-12-02 14:54:50|2190.7|2190.4|2190.9|2190.6|2191.1|2190.8|2190.6|2190.3|224
1638456900000|2021-12-02 14:55:00|2190.8|2190.5|2191|2190.7|2191.5|2191.2|2190.7|2190.4|334
1638456910000|2021-12-02 14:55:10|2191.1|2190.8|2191|2190.7|2191.4|2191.1|2190.7|2190.4|234
1638456920000|2021-12-02 14:55:20|2190.8|2190.5|2191.5|2191.2|2191.7|2191.4|2190.8|2190.5|129
1638456930000|2021-12-02 14:55:30|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2190.7|2190.4|140
1638456940000|2021-12-02 14:55:40|2191.2|2190.9|2191.5|2191.2|2191.8|2191.5|2191.1|2190.8|292
1638456950000|2021-12-02 14:55:50|2191.6|2191.3|2193.2|2192.9|2193.2|2192.9|2191.6|2191.3|232
1638456960000|2021-12-02 14:56:00|2193.1|2192.8|2191.2|2190.9|2193.1|2192.8|2190.6|2190.3|322
1638456970000|2021-12-02 14:56:10|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2190.7|2190.4|179
1638456980000|2021-12-02 14:56:20|2191.6|2191.3|2189.5|2189.2|2191.6|2191.3|2189.5|2189.2|159
1638456990000|2021-12-02 14:56:30|2189.6|2189.3|2188.8|2188.5|2190.4|2190.1|2188.7|2188.4|176
1638457000000|2021-12-02 14:56:40|2188.9|2188.6|2190|2189.7|2190.3|2190|2188.9|2188.6|134
1638457010000|2021-12-02 14:56:50|2190.1|2189.8|2190.2|2189.9|2190.8|2190.5|2189.6|2189.3|85
1638457020000|2021-12-02 14:57:00|2190.1|2189.8|2188.9|2188.6|2190.3|2190|2188.9|2188.6|110
1638457030000|2021-12-02 14:57:10|2189|2188.7|2188.7|2188.4|2189.3|2189|2188.3|2188|151
1638457040000|2021-12-02 14:57:20|2188.6|2188.3|2189.6|2189.3|2189.9|2189.6|2188.2|2187.9|143
1638457050000|2021-12-02 14:57:30|2189.7|2189.4|2189.4|2189.1|2190.7|2190.4|2189.3|2189|96
1638457060000|2021-12-02 14:57:40|2189.5|2189.2|2189.6|2189.3|2189.9|2189.6|2189.4|2189.1|128
1638457070000|2021-12-02 14:57:50|2189.4|2189.1|2190.7|2190.4|2191.2|2190.9|2189.4|2189.1|276
1638457080000|2021-12-02 14:58:00|2190.5|2190.2|2191.5|2191.2|2192.8|2192.5|2190.3|2190|238
1638457090000|2021-12-02 14:58:10|2191.6|2191.3|2192|2191.7|2192.2|2191.9|2191.2|2190.9|142
1638457100000|2021-12-02 14:58:20|2191.8|2191.5|2191|2190.7|2191.9|2191.6|2189.8|2189.5|166
1638457110000|2021-12-02 14:58:30|2190.9|2190.6|2189.8|2189.5|2191.2|2190.9|2189.4|2189.1|192
1638457120000|2021-12-02 14:58:40|2189.6|2189.3|2190.2|2189.9|2190.5|2190.2|2189.4|2189.1|147
1638457130000|2021-12-02 14:58:50|2190|2189.7|2191.9|2191.6|2191.9|2191.6|2189.4|2189.1|188
1638457140000|2021-12-02 14:59:00|2192.1|2191.8|2192.5|2192.2|2192.7|2192.4|2191.5|2191.2|405
1638457150000|2021-12-02 14:59:10|2192.7|2192.4|2193.2|2192.9|2193.5|2193.2|2192.3|2192|350
1638457160000|2021-12-02 14:59:20|2193.1|2192.8|2193.9|2193.6|2193.9|2193.6|2192.8|2192.5|236
1638457170000|2021-12-02 14:59:30|2193.8|2193.5|2193.8|2193.5|2194.1|2193.8|2193.4|2193.1|242
1638457180000|2021-12-02 14:59:40|2193.9|2193.6|2193.1|2192.8|2193.9|2193.6|2192.6|2192.3|308
1638457190000|2021-12-02 14:59:50|2193.2|2192.9|2194.2|2193.9|2194.2|2193.9|2193.2|2192.9|243
1638457200000|2021-12-02 15:00:00|2194.4|2194.1|2191.5|2191.2|2194.4|2194.1|2191.3|2191|382
1638457210000|2021-12-02 15:00:10|2191.6|2191.3|2191.7|2191.4|2191.8|2191.5|2190.3|2190|276
1638457220000|2021-12-02 15:00:20|2192|2191.7|2192.2|2191.9|2193.1|2192.8|2191.7|2191.4|176
1638457230000|2021-12-02 15:00:30|2192.4|2192.1|2189.2|2188.9|2192.4|2192.1|2189|2188.7|256
1638457240000|2021-12-02 15:00:40|2189.1|2188.8|2186.1|2185.8|2189.1|2188.8|2185.9|2185.6|292
1638457250000|2021-12-02 15:00:50|2186|2185.7|2184.3|2184|2186.7|2186.4|2184.1|2183.8|254
1638457260000|2021-12-02 15:01:00|2184.7|2184.4|2185.3|2185|2186.1|2185.8|2184.7|2184.4|282
1638457270000|2021-12-02 15:01:10|2185.5|2185.2|2186.2|2185.9|2186.6|2186.3|2185.3|2185|137
1638457280000|2021-12-02 15:01:20|2186.3|2186|2187|2186.7|2188|2187.7|2186.3|2186|205
1638457290000|2021-12-02 15:01:30|2186.9|2186.6|2188.5|2188.2|2188.7|2188.4|2186.6|2186.3|95
1638457300000|2021-12-02 15:01:40|2188.7|2188.4|2189.1|2188.8|2189.1|2188.8|2187.9|2187.6|102
1638457310000|2021-12-02 15:01:50|2188.6|2188.3|2189.7|2189.4|2189.8|2189.5|2188.6|2188.3|190
1638457320000|2021-12-02 15:02:00|2190|2189.7|2190|2189.7|2191|2190.7|2189.5|2189.2|243
1638457330000|2021-12-02 15:02:10|2189.9|2189.6|2190|2189.7|2190.4|2190.1|2189.2|2188.9|122
1638457340000|2021-12-02 15:02:20|2189.9|2189.6|2190.1|2189.8|2191.1|2190.8|2189.9|2189.6|157
1638457350000|2021-12-02 15:02:30|2190.2|2189.9|2191.1|2190.8|2191.4|2191.1|2190.1|2189.8|81
1638457360000|2021-12-02 15:02:40|2191|2190.7|2191.9|2191.6|2192.3|2192|2191|2190.7|176
1638457370000|2021-12-02 15:02:50|2192|2191.7|2192.1|2191.8|2192.8|2192.5|2192|2191.7|239
1638457380000|2021-12-02 15:03:00|2191.8|2191.5|2192.8|2192.5|2193.1|2192.8|2191.8|2191.5|150
1638457390000|2021-12-02 15:03:10|2192.3|2192|2191.5|2191.2|2192.7|2192.4|2191.3|2191|116
1638457400000|2021-12-02 15:03:20|2191.3|2191|2192.9|2192.6|2193.4|2193.1|2191.3|2191|167
1638457410000|2021-12-02 15:03:30|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.3|2192|119
1638457420000|2021-12-02 15:03:40|2193.2|2192.9|2192.6|2192.3|2193.5|2193.2|2192.4|2192.1|86
1638457430000|2021-12-02 15:03:50|2192.7|2192.4|2193.6|2193.3|2193.6|2193.3|2192.5|2192.2|82
1638457440000|2021-12-02 15:04:00|2193.8|2193.5|2193.6|2193.3|2194|2193.7|2193.2|2192.9|130
1638457450000|2021-12-02 15:04:10|2193.5|2193.2|2192.7|2192.4|2193.8|2193.5|2192.7|2192.4|109
1638457460000|2021-12-02 15:04:20|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2191.2|2190.9|105
1638457470000|2021-12-02 15:04:30|2192.7|2192.4|2191.4|2191.1|2192.9|2192.6|2191.3|2191|110
1638457480000|2021-12-02 15:04:40|2191.5|2191.2|2192.3|2192|2192.5|2192.2|2191.4|2191.1|168
1638457490000|2021-12-02 15:04:50|2192.2|2191.9|2190.4|2190.1|2192.3|2192|2190.3|2190|130
1638457500000|2021-12-02 15:05:00|2190.3|2190|2188.8|2188.5|2190.5|2190.2|2187.4|2187.1|312
1638457510000|2021-12-02 15:05:10|2188.9|2188.6|2189.9|2189.6|2190|2189.7|2188.8|2188.5|111
1638457520000|2021-12-02 15:05:20|2190.3|2190|2191.2|2190.9|2191.3|2191|2190.1|2189.8|152
1638457530000|2021-12-02 15:05:30|2191.3|2191|2190.7|2190.4|2192.4|2192.1|2190.7|2190.4|85
1638457540000|2021-12-02 15:05:40|2190.6|2190.3|2189.5|2189.2|2190.9|2190.6|2188.7|2188.4|157
1638457550000|2021-12-02 15:05:50|2189.7|2189.4|2189.8|2189.5|2190.7|2190.4|2189.1|2188.8|68
1638457560000|2021-12-02 15:06:00|2189.7|2189.4|2188.2|2187.9|2190.2|2189.9|2187.9|2187.6|130
1638457570000|2021-12-02 15:06:10|2188.6|2188.3|2188.9|2188.6|2189.6|2189.3|2188.2|2187.9|54
1638457580000|2021-12-02 15:06:20|2189.2|2188.9|2188.8|2188.5|2189.2|2188.9|2187.9|2187.6|131
1638457590000|2021-12-02 15:06:30|2188.7|2188.4|2189.3|2189|2189.3|2189|2188.4|2188.1|43
1638457600000|2021-12-02 15:06:40|2189|2188.7|2187.9|2187.6|2189.1|2188.8|2187.1|2186.8|88
1638457610000|2021-12-02 15:06:50|2187.8|2187.5|2187.6|2187.3|2188.2|2187.9|2187.4|2187.1|57
1638457620000|2021-12-02 15:07:00|2187.8|2187.5|2189.1|2188.8|2189.5|2189.2|2187.8|2187.5|244
1638457630000|2021-12-02 15:07:10|2189.3|2189|2189.4|2189.1|2190.1|2189.8|2189.1|2188.8|79
1638457640000|2021-12-02 15:07:20|2189.3|2189|2188.9|2188.6|2189.7|2189.4|2188.6|2188.3|39
1638457650000|2021-12-02 15:07:30|2189|2188.7|2190.7|2190.4|2190.8|2190.5|2188.8|2188.5|84
1638457660000|2021-12-02 15:07:40|2190.6|2190.3|2190|2189.7|2191.1|2190.8|2189.5|2189.2|69
1638457670000|2021-12-02 15:07:50|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2189.6|2189.3|61
1638457680000|2021-12-02 15:08:00|2190.5|2190.2|2190.3|2190|2191.6|2191.3|2190.2|2189.9|189
1638457690000|2021-12-02 15:08:10|2190.1|2189.8|2189.6|2189.3|2190.4|2190.1|2188.8|2188.5|68
1638457700000|2021-12-02 15:08:20|2189.4|2189.1|2189.8|2189.5|2190.2|2189.9|2189.4|2189.1|51
1638457710000|2021-12-02 15:08:30|2189.7|2189.4|2189.6|2189.3|2190.1|2189.8|2189.4|2189.1|58
1638457720000|2021-12-02 15:08:40|2189.5|2189.2|2188.8|2188.5|2189.5|2189.2|2188|2187.7|81
1638457730000|2021-12-02 15:08:50|2188.7|2188.4|2186.5|2186.2|2188.8|2188.5|2186.5|2186.2|118
1638457740000|2021-12-02 15:09:00|2186.7|2186.4|2187.1|2186.8|2188.5|2188.2|2186.6|2186.3|130
1638457750000|2021-12-02 15:09:10|2187.2|2186.9|2185.7|2185.4|2187.2|2186.9|2185.7|2185.4|119
1638457760000|2021-12-02 15:09:20|2185.6|2185.3|2184.9|2184.6|2185.9|2185.6|2184.5|2184.2|186
1638457770000|2021-12-02 15:09:30|2185.1|2184.8|2185.3|2185|2186.1|2185.8|2185.1|2184.8|108
1638457780000|2021-12-02 15:09:40|2185.2|2184.9|2185|2184.7|2186.1|2185.8|2184.6|2184.3|66
1638457790000|2021-12-02 15:09:50|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2183.7|2183.4|131
1638457800000|2021-12-02 15:10:00|2185.1|2184.8|2185.7|2185.4|2186.5|2186.2|2184.5|2184.2|157
1638457810000|2021-12-02 15:10:10|2185.8|2185.5|2184.7|2184.4|2185.9|2185.6|2184.7|2184.4|77
1638457820000|2021-12-02 15:10:20|2184.9|2184.6|2183.7|2183.4|2184.9|2184.6|2183.7|2183.4|290
1638457830000|2021-12-02 15:10:30|2183.5|2183.2|2182.6|2182.3|2183.9|2183.6|2182|2181.7|565
1638457840000|2021-12-02 15:10:40|2182.5|2182.2|2182|2181.7|2183.2|2182.9|2181.7|2181.4|104
1638457850000|2021-12-02 15:10:50|2181.8|2181.5|2181.4|2181.1|2182|2181.7|2180.9|2180.6|158
1638457860000|2021-12-02 15:11:00|2181|2180.7|2181.7|2181.4|2182.4|2182.1|2180.7|2180.4|197
1638457870000|2021-12-02 15:11:10|2181.6|2181.3|2180.9|2180.6|2181.7|2181.4|2180.2|2179.9|228
1638457880000|2021-12-02 15:11:20|2181|2180.7|2179.7|2179.4|2181.1|2180.8|2179.7|2179.4|205
1638457890000|2021-12-02 15:11:30|2180|2179.7|2180.6|2180.3|2180.6|2180.3|2179.2|2178.9|199
1638457900000|2021-12-02 15:11:40|2181|2180.7|2181.1|2180.8|2181.5|2181.2|2180.7|2180.4|123
1638457910000|2021-12-02 15:11:50|2181|2180.7|2183.5|2183.2|2183.9|2183.6|2180.5|2180.2|337
1638457920000|2021-12-02 15:12:00|2183.6|2183.3|2182.9|2182.6|2184.2|2183.9|2182.6|2182.3|203
1638457930000|2021-12-02 15:12:10|2182.5|2182.2|2182.6|2182.3|2182.9|2182.6|2181.7|2181.4|125
1638457940000|2021-12-02 15:12:20|2182.5|2182.2|2184.1|2183.8|2184.1|2183.8|2182.4|2182.1|129
1638457950000|2021-12-02 15:12:30|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2183.6|2183.3|98
1638457960000|2021-12-02 15:12:40|2184.9|2184.6|2183.8|2183.5|2184.9|2184.6|2183.2|2182.9|127
1638457970000|2021-12-02 15:12:50|2183.7|2183.4|2183.1|2182.8|2184.1|2183.8|2182.7|2182.4|96
1638457980000|2021-12-02 15:13:00|2182.8|2182.5|2184.5|2184.2|2184.7|2184.4|2182.7|2182.4|114
1638457990000|2021-12-02 15:13:10|2184.7|2184.4|2184.4|2184.1|2185.8|2185.5|2184.2|2183.9|139
1638458000000|2021-12-02 15:13:20|2184.3|2184|2185.8|2185.5|2185.8|2185.5|2184.1|2183.8|94
1638458010000|2021-12-02 15:13:30|2185.7|2185.4|2185.5|2185.2|2186.1|2185.8|2185|2184.7|69
1638458020000|2021-12-02 15:13:40|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2184.7|2184.4|80
1638458030000|2021-12-02 15:13:50|2185.2|2184.9|2185.6|2185.3|2185.6|2185.3|2184.7|2184.4|196
1638458040000|2021-12-02 15:14:00|2185.4|2185.1|2185.5|2185.2|2185.8|2185.5|2184.6|2184.3|69
1638458050000|2021-12-02 15:14:10|2185.6|2185.3|2185.5|2185.2|2186|2185.7|2184.9|2184.6|77
1638458060000|2021-12-02 15:14:20|2185.3|2185|2186.1|2185.8|2186.6|2186.3|2184.8|2184.5|75
1638458070000|2021-12-02 15:14:30|2186.2|2185.9|2187.2|2186.9|2187.2|2186.9|2186|2185.7|112
1638458080000|2021-12-02 15:14:40|2187.1|2186.8|2186.6|2186.3|2187.3|2187|2186.2|2185.9|141
1638458090000|2021-12-02 15:14:50|2186.5|2186.2|2186.1|2185.8|2186.7|2186.4|2186|2185.7|58
1638458100000|2021-12-02 15:15:00|2186.2|2185.9|2184.6|2184.3|2186.9|2186.6|2184.1|2183.8|106
1638458110000|2021-12-02 15:15:10|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2183|2182.7|100
1638458120000|2021-12-02 15:15:20|2184.5|2184.2|2183.3|2183|2184.5|2184.2|2182.7|2182.4|106
1638458130000|2021-12-02 15:15:30|2183.4|2183.1|2182.3|2182|2183.7|2183.4|2181.7|2181.4|137
1638458140000|2021-12-02 15:15:40|2182.2|2181.9|2181.2|2180.9|2182.3|2182|2180.9|2180.6|135
1638458150000|2021-12-02 15:15:50|2181.4|2181.1|2180.7|2180.4|2181.6|2181.3|2180.7|2180.4|124
1638458160000|2021-12-02 15:16:00|2180.1|2179.8|2181.2|2180.9|2181.4|2181.1|2179.6|2179.3|142
1638458170000|2021-12-02 15:16:10|2181.4|2181.1|2180.6|2180.3|2181.9|2181.6|2180.5|2180.2|71
1638458180000|2021-12-02 15:16:20|2180.5|2180.2|2180.1|2179.8|2180.5|2180.2|2179.5|2179.2|78
1638458190000|2021-12-02 15:16:30|2179.8|2179.5|2180.2|2179.9|2180.3|2180|2179.5|2179.2|66
1638458200000|2021-12-02 15:16:40|2180.1|2179.8|2180.5|2180.2|2181|2180.7|2179.7|2179.4|96
1638458210000|2021-12-02 15:16:50|2180.4|2180.1|2179.7|2179.4|2180.7|2180.4|2179.7|2179.4|65
1638458220000|2021-12-02 15:17:00|2179.6|2179.3|2181.2|2180.9|2181.3|2181|2179.4|2179.1|83
1638458230000|2021-12-02 15:17:10|2181.5|2181.2|2180.9|2180.6|2181.5|2181.2|2179.6|2179.3|97
1638458240000|2021-12-02 15:17:20|2180.6|2180.3|2179.4|2179.1|2180.7|2180.4|2179.4|2179.1|89
1638458250000|2021-12-02 15:17:30|2179.2|2178.9|2180.1|2179.8|2180.1|2179.8|2178.7|2178.4|206
1638458260000|2021-12-02 15:17:40|2180.2|2179.9|2179.1|2178.8|2180.6|2180.3|2178.7|2178.4|129
1638458270000|2021-12-02 15:17:50|2179.2|2178.9|2180.7|2180.4|2180.7|2180.4|2179.2|2178.9|71
1638458280000|2021-12-02 15:18:00|2180.6|2180.3|2179.5|2179.2|2180.7|2180.4|2179.4|2179.1|144
1638458290000|2021-12-02 15:18:10|2179.2|2178.9|2177.9|2177.6|2179.2|2178.9|2177.5|2177.2|132
1638458300000|2021-12-02 15:18:20|2177.8|2177.5|2177.6|2177.3|2178.6|2178.3|2177.5|2177.2|126
1638458310000|2021-12-02 15:18:30|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|2176.5|2176.2|323
1638458320000|2021-12-02 15:18:40|2178|2177.7|2177.2|2176.9|2178.1|2177.8|2177|2176.7|160
1638458330000|2021-12-02 15:18:50|2176.9|2176.6|2175.5|2175.2|2177.2|2176.9|2175.2|2174.9|313
1638458340000|2021-12-02 15:19:00|2175.4|2175.1|2175.1|2174.8|2176|2175.7|2174.9|2174.6|289
1638458350000|2021-12-02 15:19:10|2175.2|2174.9|2175.5|2175.2|2176.2|2175.9|2175|2174.7|148
1638458360000|2021-12-02 15:19:20|2175.1|2174.8|2175.3|2175|2175.8|2175.5|2175|2174.7|99
1638458370000|2021-12-02 15:19:30|2175.2|2174.9|2174.8|2174.5|2175.4|2175.1|2174.7|2174.4|66
1638458380000|2021-12-02 15:19:40|2174.9|2174.6|2174.6|2174.3|2176|2175.7|2174.3|2174|127
1638458390000|2021-12-02 15:19:50|2174.5|2174.2|2174.2|2173.9|2175.3|2175|2174.2|2173.9|91
1638458400000|2021-12-02 15:20:00|2174.4|2174.1|2175.7|2175.4|2176.1|2175.8|2173|2172.7|257
1638458410000|2021-12-02 15:20:10|2175.8|2175.5|2172.8|2172.5|2175.8|2175.5|2172.8|2172.5|143
1638458420000|2021-12-02 15:20:20|2172.7|2172.4|2173.6|2173.3|2174|2173.7|2171.6|2171.3|263
1638458430000|2021-12-02 15:20:30|2173.9|2173.6|2173.8|2173.5|2174.4|2174.1|2173.3|2173|148
1638458440000|2021-12-02 15:20:40|2173.7|2173.4|2172.5|2172.2|2174.1|2173.8|2172.5|2172.2|123
1638458450000|2021-12-02 15:20:50|2172.4|2172.1|2172.2|2171.9|2173.1|2172.8|2172.2|2171.9|66
1638458460000|2021-12-02 15:21:00|2172.1|2171.8|2172.3|2172|2173.3|2173|2171.9|2171.6|109
1638458470000|2021-12-02 15:21:10|2172.4|2172.1|2172.5|2172.2|2173.1|2172.8|2172.3|2172|117
1638458480000|2021-12-02 15:21:20|2172.7|2172.4|2171.4|2171.1|2172.9|2172.6|2171.3|2171|122
1638458490000|2021-12-02 15:21:30|2171.3|2171|2171.4|2171.1|2171.5|2171.2|2170.7|2170.4|327
1638458500000|2021-12-02 15:21:40|2171|2170.7|2171|2170.7|2172|2171.7|2171|2170.7|101
1638458510000|2021-12-02 15:21:50|2171.1|2170.8|2171.7|2171.4|2172.4|2172.1|2170.5|2170.2|215
1638458520000|2021-12-02 15:22:00|2171.4|2171.1|2173|2172.7|2173.8|2173.5|2171.4|2171.1|371
1638458530000|2021-12-02 15:22:10|2172.9|2172.6|2173.7|2173.4|2173.9|2173.6|2172.7|2172.4|330
1638458540000|2021-12-02 15:22:20|2173.6|2173.3|2172.7|2172.4|2173.8|2173.5|2172.6|2172.3|88
1638458550000|2021-12-02 15:22:30|2172.6|2172.3|2172.6|2172.3|2172.7|2172.4|2172|2171.7|185
1638458560000|2021-12-02 15:22:40|2172.7|2172.4|2172.3|2172|2172.8|2172.5|2172|2171.7|255
1638458570000|2021-12-02 15:22:50|2172.2|2171.9|2172.1|2171.8|2172.7|2172.4|2171.8|2171.5|238
1638458580000|2021-12-02 15:23:00|2172.2|2171.9|2173.7|2173.4|2173.7|2173.4|2171.3|2171|218
1638458590000|2021-12-02 15:23:10|2173.6|2173.3|2173.7|2173.4|2173.7|2173.4|2172|2171.7|131
1638458600000|2021-12-02 15:23:20|2173.6|2173.3|2173.5|2173.2|2173.8|2173.5|2172.8|2172.5|134
1638458610000|2021-12-02 15:23:30|2173.3|2173|2173.6|2173.3|2173.9|2173.6|2173.1|2172.8|139
1638458620000|2021-12-02 15:23:40|2173.7|2173.4|2173.1|2172.8|2173.7|2173.4|2172.9|2172.6|167
1638458630000|2021-12-02 15:23:50|2173.2|2172.9|2173.7|2173.4|2174.3|2174|2173.2|2172.9|223
1638458640000|2021-12-02 15:24:00|2173.4|2173.1|2174.3|2174|2175.4|2175.1|2173.4|2173.1|198
1638458650000|2021-12-02 15:24:10|2174.4|2174.1|2172.6|2172.3|2174.7|2174.4|2172.4|2172.1|160
1638458660000|2021-12-02 15:24:20|2172.7|2172.4|2173.8|2173.5|2174.1|2173.8|2172.4|2172.1|63
1638458670000|2021-12-02 15:24:30|2173.7|2173.4|2176|2175.7|2176.1|2175.8|2173.7|2173.4|241
1638458680000|2021-12-02 15:24:40|2176.1|2175.8|2176.7|2176.4|2176.7|2176.4|2175.6|2175.3|191
1638458690000|2021-12-02 15:24:50|2177|2176.7|2176.2|2175.9|2177.6|2177.3|2176.2|2175.9|175
1638458700000|2021-12-02 15:25:00|2176.1|2175.8|2176.7|2176.4|2176.7|2176.4|2175.1|2174.8|185
1638458710000|2021-12-02 15:25:10|2176.8|2176.5|2176.2|2175.9|2177.4|2177.1|2176.2|2175.9|114
1638458720000|2021-12-02 15:25:20|2176.1|2175.8|2176.1|2175.8|2176.4|2176.1|2174.7|2174.4|205
1638458730000|2021-12-02 15:25:30|2176|2175.7|2173.4|2173.1|2176.1|2175.8|2173.3|2173|193
1638458740000|2021-12-02 15:25:40|2173.3|2173|2171.8|2171.5|2173.3|2173|2170.9|2170.6|200
1638458750000|2021-12-02 15:25:50|2172.3|2172|2172.9|2172.6|2172.9|2172.6|2171.5|2171.2|114
1638458760000|2021-12-02 15:26:00|2173.1|2172.8|2173.6|2173.3|2174|2173.7|2172.8|2172.5|148
1638458770000|2021-12-02 15:26:10|2173.5|2173.2|2175.5|2175.2|2175.9|2175.6|2173.5|2173.2|149
1638458780000|2021-12-02 15:26:20|2175.7|2175.4|2179.1|2178.8|2179.2|2178.9|2175.7|2175.4|322
1638458790000|2021-12-02 15:26:30|2179.2|2178.9|2180.5|2180.2|2181|2180.7|2179.2|2178.9|246
1638458800000|2021-12-02 15:26:40|2180.4|2180.1|2179.7|2179.4|2180.6|2180.3|2179.3|2179|91
1638458810000|2021-12-02 15:26:50|2179.6|2179.3|2180.9|2180.6|2181.3|2181|2179.5|2179.2|115
1638458820000|2021-12-02 15:27:00|2180.7|2180.4|2181.4|2181.1|2181.9|2181.6|2180|2179.7|115
1638458830000|2021-12-02 15:27:10|2181.5|2181.2|2182.5|2182.2|2183.8|2183.5|2181.5|2181.2|273
1638458840000|2021-12-02 15:27:20|2182.3|2182|2182.6|2182.3|2183.3|2183|2182.2|2181.9|126
1638458850000|2021-12-02 15:27:30|2182.4|2182.1|2182|2181.7|2183.1|2182.8|2182|2181.7|134
1638458860000|2021-12-02 15:27:40|2181.6|2181.3|2182.7|2182.4|2182.9|2182.6|2181.4|2181.1|103
1638458870000|2021-12-02 15:27:50|2182.5|2182.2|2181.9|2181.6|2182.8|2182.5|2181.5|2181.2|164
1638458880000|2021-12-02 15:28:00|2182.5|2182.2|2182.1|2181.8|2182.9|2182.6|2181.7|2181.4|106
1638458890000|2021-12-02 15:28:10|2181.9|2181.6|2181.8|2181.5|2182.3|2182|2181.3|2181|102
1638458900000|2021-12-02 15:28:20|2181.5|2181.2|2180|2179.7|2181.6|2181.3|2179.8|2179.5|183
1638458910000|2021-12-02 15:28:30|2180.1|2179.8|2180.4|2180.1|2181|2180.7|2180|2179.7|78
1638458920000|2021-12-02 15:28:40|2180.5|2180.2|2181.5|2181.2|2181.7|2181.4|2180|2179.7|89
1638458930000|2021-12-02 15:28:50|2181.4|2181.1|2182|2181.7|2182.3|2182|2180.7|2180.4|107
1638458940000|2021-12-02 15:29:00|2181.9|2181.6|2182|2181.7|2182.7|2182.4|2181.5|2181.2|79
1638458950000|2021-12-02 15:29:10|2182.1|2181.8|2182.2|2181.9|2183.5|2183.2|2181.9|2181.6|66
1638458960000|2021-12-02 15:29:20|2182|2181.7|2182.1|2181.8|2182.4|2182.1|2181|2180.7|117
1638458970000|2021-12-02 15:29:30|2182.2|2181.9|2181.4|2181.1|2182.5|2182.2|2180.8|2180.5|74
1638458980000|2021-12-02 15:29:40|2181.5|2181.2|2182.7|2182.4|2182.9|2182.6|2181.5|2181.2|48
1638458990000|2021-12-02 15:29:50|2182.9|2182.6|2182.5|2182.2|2183.1|2182.8|2181.9|2181.6|67
1638459000000|2021-12-02 15:30:00|2182.4|2182.1|2184.5|2184.2|2184.8|2184.5|2181.8|2181.5|237
1638459010000|2021-12-02 15:30:10|2184.3|2184|2183.2|2182.9|2185.1|2184.8|2182.8|2182.5|132
1638459020000|2021-12-02 15:30:20|2183|2182.7|2181.7|2181.4|2183|2182.7|2181.1|2180.8|84
1638459030000|2021-12-02 15:30:30|2181.6|2181.3|2180.3|2180|2182.3|2182|2180.3|2180|128
1638459040000|2021-12-02 15:30:40|2180|2179.7|2179.4|2179.1|2180.7|2180.4|2179.1|2178.8|197
1638459050000|2021-12-02 15:30:50|2179.5|2179.2|2179.8|2179.5|2180.1|2179.8|2179.2|2178.9|62
1638459060000|2021-12-02 15:31:00|2179.6|2179.3|2179.5|2179.2|2180.3|2180|2178.9|2178.6|93
1638459070000|2021-12-02 15:31:10|2179.9|2179.6|2179.4|2179.1|2180.3|2180|2179|2178.7|112
1638459080000|2021-12-02 15:31:20|2179.5|2179.2|2177.2|2176.9|2179.5|2179.2|2176.5|2176.2|124
1638459090000|2021-12-02 15:31:30|2177.3|2177|2178|2177.7|2178.2|2177.9|2176.9|2176.6|62
1638459100000|2021-12-02 15:31:40|2177.9|2177.6|2178|2177.7|2178.3|2178|2177.6|2177.3|44
1638459110000|2021-12-02 15:31:50|2177.8|2177.5|2178.7|2178.4|2178.8|2178.5|2177.5|2177.2|121
1638459120000|2021-12-02 15:32:00|2178.5|2178.2|2176.4|2176.1|2178.7|2178.4|2176.4|2176.1|106
1638459130000|2021-12-02 15:32:10|2176.2|2175.9|2176.3|2176|2176.9|2176.6|2175.7|2175.4|121
1638459140000|2021-12-02 15:32:20|2176.6|2176.3|2175.5|2175.2|2177|2176.7|2174.8|2174.5|79
1638459150000|2021-12-02 15:32:30|2175.4|2175.1|2174.3|2174|2175.6|2175.3|2174.3|2174|63
1638459160000|2021-12-02 15:32:40|2174.2|2173.9|2174.3|2174|2175.1|2174.8|2174.1|2173.8|67
1638459170000|2021-12-02 15:32:50|2174.4|2174.1|2175.7|2175.4|2175.9|2175.6|2174.4|2174.1|78
1638459180000|2021-12-02 15:33:00|2175.8|2175.5|2174.3|2174|2175.8|2175.5|2174.1|2173.8|148
1638459190000|2021-12-02 15:33:10|2174.1|2173.8|2173|2172.7|2174.2|2173.9|2172.7|2172.4|173
1638459200000|2021-12-02 15:33:20|2173.2|2172.9|2172.1|2171.8|2173.3|2173|2171.6|2171.3|130
1638459210000|2021-12-02 15:33:30|2171.8|2171.5|2172.5|2172.2|2172.9|2172.6|2171.3|2171|101
1638459220000|2021-12-02 15:33:40|2172.6|2172.3|2172.4|2172.1|2173.2|2172.9|2172.1|2171.8|57
1638459230000|2021-12-02 15:33:50|2172.2|2171.9|2172.5|2172.2|2173.2|2172.9|2172.1|2171.8|117
1638459240000|2021-12-02 15:34:00|2172.7|2172.4|2171.1|2170.8|2172.9|2172.6|2170.7|2170.4|138
1638459250000|2021-12-02 15:34:10|2171.4|2171.1|2170|2169.7|2171.4|2171.1|2169.8|2169.5|104
1638459260000|2021-12-02 15:34:20|2170.2|2169.9|2170.2|2169.9|2170.5|2170.2|2169.5|2169.2|82
1638459270000|2021-12-02 15:34:30|2170.3|2170|2169.3|2169|2170.3|2170|2168.9|2168.6|103
1638459280000|2021-12-02 15:34:40|2169|2168.7|2168.6|2168.3|2169.4|2169.1|2168.2|2167.9|455
1638459290000|2021-12-02 15:34:50|2168.9|2168.6|2167.9|2167.6|2169|2168.7|2167.4|2167.1|183
1638459300000|2021-12-02 15:35:00|2167.6|2167.3|2165.9|2165.6|2168.4|2168.1|2165.8|2165.5|391
1638459310000|2021-12-02 15:35:10|2165.8|2165.5|2166.5|2166.2|2166.6|2166.3|2164.8|2164.5|228
1638459320000|2021-12-02 15:35:20|2166.4|2166.1|2166.7|2166.4|2167.1|2166.8|2165.9|2165.6|112
1638459330000|2021-12-02 15:35:30|2166.4|2166.1|2165.6|2165.3|2166.7|2166.4|2164.7|2164.4|120
1638459340000|2021-12-02 15:35:40|2165.2|2164.9|2164.6|2164.3|2165.3|2165|2164.3|2164|162
1638459350000|2021-12-02 15:35:50|2164.4|2164.1|2164.9|2164.6|2164.9|2164.6|2164|2163.7|103
1638459360000|2021-12-02 15:36:00|2164.8|2164.5|2164.8|2164.5|2165.1|2164.8|2164.4|2164.1|116
1638459370000|2021-12-02 15:36:10|2164.9|2164.6|2164.4|2164.1|2164.9|2164.6|2163.9|2163.6|81
1638459380000|2021-12-02 15:36:20|2164.6|2164.3|2163.4|2163.1|2164.6|2164.3|2163.3|2163|165
1638459390000|2021-12-02 15:36:30|2163.5|2163.2|2165.1|2164.8|2165.1|2164.8|2163.5|2163.2|55
1638459400000|2021-12-02 15:36:40|2165.3|2165|2166.1|2165.8|2166.9|2166.6|2165.3|2165|146
1638459410000|2021-12-02 15:36:50|2165.9|2165.6|2166.8|2166.5|2166.8|2166.5|2165.3|2165|70
1638459420000|2021-12-02 15:37:00|2167.1|2166.8|2167|2166.7|2167.7|2167.4|2166.8|2166.5|144
1638459430000|2021-12-02 15:37:10|2166.8|2166.5|2166.9|2166.6|2168.3|2168|2166.8|2166.5|201
1638459440000|2021-12-02 15:37:20|2167|2166.7|2166.3|2166|2167.1|2166.8|2165.7|2165.4|137
1638459450000|2021-12-02 15:37:30|2166|2165.7|2166.6|2166.3|2166.8|2166.5|2165.7|2165.4|64
1638459460000|2021-12-02 15:37:40|2166.8|2166.5|2165.6|2165.3|2166.8|2166.5|2165.6|2165.3|43
1638459470000|2021-12-02 15:37:50|2165.5|2165.2|2165.6|2165.3|2165.7|2165.4|2165.1|2164.8|132
1638459480000|2021-12-02 15:38:00|2165.1|2164.8|2163.2|2162.9|2165.2|2164.9|2163.2|2162.9|185
1638459490000|2021-12-02 15:38:10|2163.1|2162.8|2161.3|2161|2163.1|2162.8|2161.3|2161|297
1638459500000|2021-12-02 15:38:20|2161.4|2161.1|2161|2160.7|2161.5|2161.2|2160.6|2160.3|256
1638459510000|2021-12-02 15:38:30|2160.9|2160.6|2159.2|2158.9|2161.2|2160.9|2159.2|2158.9|250
1638459520000|2021-12-02 15:38:40|2159|2158.7|2158.6|2158.3|2159|2158.7|2157.8|2157.5|554
1638459530000|2021-12-02 15:38:50|2158.3|2158|2158.1|2157.8|2158.3|2158|2157|2156.7|474
1638459540000|2021-12-02 15:39:00|2158.3|2158|2156.7|2156.4|2158.3|2158|2156.7|2156.4|306
1638459550000|2021-12-02 15:39:10|2156.4|2156.1|2157.5|2157.2|2157.8|2157.5|2155.5|2155.2|545
1638459560000|2021-12-02 15:39:20|2157.4|2157.1|2156.2|2155.9|2157.6|2157.3|2156.1|2155.8|271
1638459570000|2021-12-02 15:39:30|2156.1|2155.8|2157.6|2157.3|2157.8|2157.5|2156.1|2155.8|285
1638459580000|2021-12-02 15:39:40|2157.1|2156.8|2157|2156.7|2157.5|2157.2|2156.5|2156.2|263
1638459590000|2021-12-02 15:39:50|2156.9|2156.6|2158.1|2157.8|2158.5|2158.2|2156.3|2156|146
1638459600000|2021-12-02 15:40:00|2158.6|2158.3|2159.6|2159.3|2160.4|2160.1|2158.6|2158.3|336
1638459610000|2021-12-02 15:40:10|2159.2|2158.9|2160.5|2160.2|2160.8|2160.5|2159.2|2158.9|269
1638459620000|2021-12-02 15:40:20|2160.6|2160.3|2159.7|2159.4|2160.7|2160.4|2159.7|2159.4|123
1638459630000|2021-12-02 15:40:30|2159.8|2159.5|2159.7|2159.4|2160.9|2160.6|2159.3|2159|144
1638459640000|2021-12-02 15:40:40|2159.6|2159.3|2159.1|2158.8|2160.5|2160.2|2159.1|2158.8|86
1638459650000|2021-12-02 15:40:50|2159.2|2158.9|2161.4|2161.1|2161.4|2161.1|2159.1|2158.8|71
1638459660000|2021-12-02 15:41:00|2161.8|2161.5|2163.3|2163|2163.4|2163.1|2161.3|2161|177
1638459670000|2021-12-02 15:41:10|2163.4|2163.1|2161.3|2161|2163.4|2163.1|2160.9|2160.6|203
1638459680000|2021-12-02 15:41:20|2161|2160.7|2161.9|2161.6|2162.3|2162|2161|2160.7|63
1638459690000|2021-12-02 15:41:30|2162.2|2161.9|2161.5|2161.2|2162.4|2162.1|2161.1|2160.8|69
1638459700000|2021-12-02 15:41:40|2161.3|2161|2159.6|2159.3|2161.3|2161|2159.6|2159.3|75
1638459710000|2021-12-02 15:41:50|2159.9|2159.6|2158.8|2158.5|2160.9|2160.6|2158.8|2158.5|108
1638459720000|2021-12-02 15:42:00|2158.7|2158.4|2161|2160.7|2161|2160.7|2158.7|2158.4|93
1638459730000|2021-12-02 15:42:10|2160.9|2160.6|2159.1|2158.8|2161.1|2160.8|2159.1|2158.8|43
1638459740000|2021-12-02 15:42:20|2159|2158.7|2158.6|2158.3|2159.5|2159.2|2158.5|2158.2|38
1638459750000|2021-12-02 15:42:30|2158.5|2158.2|2159.1|2158.8|2159.5|2159.2|2158.3|2158|79
1638459760000|2021-12-02 15:42:40|2159.2|2158.9|2159.4|2159.1|2159.8|2159.5|2158.9|2158.6|55
1638459770000|2021-12-02 15:42:50|2159.3|2159|2157.8|2157.5|2159.3|2159|2157.8|2157.5|139
1638459780000|2021-12-02 15:43:00|2157.9|2157.6|2157.4|2157.1|2158.3|2158|2157.2|2156.9|121
1638459790000|2021-12-02 15:43:10|2157.3|2157|2157.4|2157.1|2157.9|2157.6|2157.1|2156.8|89
1638459800000|2021-12-02 15:43:20|2157.6|2157.3|2157|2156.7|2157.6|2157.3|2156.8|2156.5|184
1638459810000|2021-12-02 15:43:30|2156.9|2156.6|2155.6|2155.3|2157.2|2156.9|2155.5|2155.2|119
1638459820000|2021-12-02 15:43:40|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2154.9|2154.6|208
1638459830000|2021-12-02 15:43:50|2155.4|2155.1|2156.3|2156|2156.3|2156|2154.6|2154.3|129
1638459840000|2021-12-02 15:44:00|2156.4|2156.1|2156.8|2156.5|2157.9|2157.6|2155.8|2155.5|413
1638459850000|2021-12-02 15:44:10|2156.9|2156.6|2155.6|2155.3|2157.4|2157.1|2155.3|2155|195
1638459860000|2021-12-02 15:44:20|2155.5|2155.2|2155|2154.7|2155.5|2155.2|2154|2153.7|131
1638459870000|2021-12-02 15:44:30|2154.7|2154.4|2154.8|2154.5|2155.1|2154.8|2153.9|2153.6|99
1638459880000|2021-12-02 15:44:40|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2153.2|2152.9|549
1638459890000|2021-12-02 15:44:50|2154.7|2154.4|2153.4|2153.1|2154.7|2154.4|2153.1|2152.8|110
1638459900000|2021-12-02 15:45:00|2153.6|2153.3|2154.6|2154.3|2154.8|2154.5|2153.6|2153.3|114
1638459910000|2021-12-02 15:45:10|2154.9|2154.6|2154|2153.7|2155|2154.7|2154|2153.7|151
1638459920000|2021-12-02 15:45:20|2153.8|2153.5|2151.9|2151.6|2154.2|2153.9|2151.9|2151.6|162
1638459930000|2021-12-02 15:45:30|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2151.6|2151.3|178
1638459940000|2021-12-02 15:45:40|2152.6|2152.3|2152.3|2152|2152.8|2152.5|2152.1|2151.8|111
1638459950000|2021-12-02 15:45:50|2152.2|2151.9|2150.8|2150.5|2152.5|2152.2|2150.8|2150.5|392
1638459960000|2021-12-02 15:46:00|2151.1|2150.8|2151.8|2151.5|2152|2151.7|2150.8|2150.5|503
1638459970000|2021-12-02 15:46:10|2152|2151.7|2151.6|2151.3|2153.3|2153|2151.6|2151.3|150
1638459980000|2021-12-02 15:46:20|2151.4|2151.1|2150.8|2150.5|2151.4|2151.1|2150.6|2150.3|96
1638459990000|2021-12-02 15:46:30|2151|2150.7|2152.8|2152.5|2152.9|2152.6|2150.7|2150.4|86
1638460000000|2021-12-02 15:46:40|2152.6|2152.3|2154.7|2154.4|2154.9|2154.6|2152|2151.7|199
1638460010000|2021-12-02 15:46:50|2154.9|2154.6|2155.6|2155.3|2155.8|2155.5|2154.3|2154|272
1638460020000|2021-12-02 15:47:00|2155|2154.7|2158.9|2158.6|2159.4|2159.1|2154.9|2154.6|349
1638460030000|2021-12-02 15:47:10|2158.7|2158.4|2158.8|2158.5|2159.7|2159.4|2158.1|2157.8|165
1638460040000|2021-12-02 15:47:20|2158.7|2158.4|2159.1|2158.8|2159.6|2159.3|2157.9|2157.6|161
1638460050000|2021-12-02 15:47:30|2158.7|2158.4|2157.2|2156.9|2159.1|2158.8|2156.9|2156.6|159
1638460060000|2021-12-02 15:47:40|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2156.4|2156.1|150
1638460070000|2021-12-02 15:47:50|2157.3|2157|2159.9|2159.6|2159.9|2159.6|2157.3|2157|154
1638460080000|2021-12-02 15:48:00|2159.8|2159.5|2160.7|2160.4|2160.7|2160.4|2158.7|2158.4|134
1638460090000|2021-12-02 15:48:10|2160.5|2160.2|2162.6|2162.3|2162.9|2162.6|2160.4|2160.1|217
1638460100000|2021-12-02 15:48:20|2162.5|2162.2|2162.1|2161.8|2163|2162.7|2161.8|2161.5|107
1638460110000|2021-12-02 15:48:30|2161.8|2161.5|2161|2160.7|2162.4|2162.1|2160.9|2160.6|49
1638460120000|2021-12-02 15:48:40|2161.3|2161|2160.7|2160.4|2161.8|2161.5|2160.4|2160.1|154
1638460130000|2021-12-02 15:48:50|2160.9|2160.6|2162.3|2162|2162.4|2162.1|2160.6|2160.3|49
1638460140000|2021-12-02 15:49:00|2162.8|2162.5|2161.9|2161.6|2162.8|2162.5|2161.5|2161.2|107
1638460150000|2021-12-02 15:49:10|2161.6|2161.3|2161.2|2160.9|2161.9|2161.6|2160.7|2160.4|66
1638460160000|2021-12-02 15:49:20|2161.3|2161|2162.2|2161.9|2162.3|2162|2161.1|2160.8|55
1638460170000|2021-12-02 15:49:30|2162.3|2162|2162.5|2162.2|2163.2|2162.9|2162.2|2161.9|84
1638460180000|2021-12-02 15:49:40|2162.3|2162|2161.6|2161.3|2162.6|2162.3|2161.4|2161.1|49
1638460190000|2021-12-02 15:49:50|2161.7|2161.4|2162.5|2162.2|2162.5|2162.2|2161.3|2161|48
1638460200000|2021-12-02 15:50:00|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.2|2161.9|62
1638460210000|2021-12-02 15:50:10|2163|2162.7|2162.7|2162.4|2163.7|2163.4|2162.2|2161.9|101
1638460220000|2021-12-02 15:50:20|2162.6|2162.3|2163.5|2163.2|2163.5|2163.2|2162.5|2162.2|68
1638460230000|2021-12-02 15:50:30|2163.4|2163.1|2164.4|2164.1|2164.7|2164.4|2163.4|2163.1|121
1638460240000|2021-12-02 15:50:40|2164.1|2163.8|2163.7|2163.4|2164.2|2163.9|2163|2162.7|72
1638460250000|2021-12-02 15:50:50|2163.9|2163.6|2163.9|2163.6|2164.6|2164.3|2163.6|2163.3|166
1638460260000|2021-12-02 15:51:00|2163.6|2163.3|2164.5|2164.2|2164.8|2164.5|2162.2|2161.9|109
1638460270000|2021-12-02 15:51:10|2164.4|2164.1|2166|2165.7|2166.3|2166|2164.4|2164.1|102
1638460280000|2021-12-02 15:51:20|2165.5|2165.2|2165.9|2165.6|2166|2165.7|2165.2|2164.9|86
1638460290000|2021-12-02 15:51:30|2165.8|2165.5|2166.1|2165.8|2166.3|2166|2165.6|2165.3|39
1638460300000|2021-12-02 15:51:40|2166.2|2165.9|2165.3|2165|2166.6|2166.3|2165.2|2164.9|84
1638460310000|2021-12-02 15:51:50|2165.4|2165.1|2164.6|2164.3|2165.4|2165.1|2164.1|2163.8|113
1638460320000|2021-12-02 15:52:00|2164.7|2164.4|2166.8|2166.5|2166.8|2166.5|2164.7|2164.4|69
1638460330000|2021-12-02 15:52:10|2167|2166.7|2167.2|2166.9|2168.1|2167.8|2166.9|2166.6|127
1638460340000|2021-12-02 15:52:20|2167.1|2166.8|2166.9|2166.6|2167.6|2167.3|2166.4|2166.1|109
1638460350000|2021-12-02 15:52:30|2167.1|2166.8|2165.5|2165.2|2167.1|2166.8|2165.5|2165.2|55
1638460360000|2021-12-02 15:52:40|2165.6|2165.3|2164.2|2163.9|2165.6|2165.3|2163.1|2162.8|239
1638460370000|2021-12-02 15:52:50|2164.3|2164|2165.4|2165.1|2166.1|2165.8|2164.3|2164|259
1638460380000|2021-12-02 15:53:00|2164.6|2164.3|2164.3|2164|2165.9|2165.6|2164.3|2164|91
1638460390000|2021-12-02 15:53:10|2164.6|2164.3|2163.7|2163.4|2164.9|2164.6|2163.7|2163.4|62
1638460400000|2021-12-02 15:53:20|2163.8|2163.5|2163.8|2163.5|2164.4|2164.1|2163.4|2163.1|52
1638460410000|2021-12-02 15:53:30|2163.6|2163.3|2164.5|2164.2|2164.5|2164.2|2163.5|2163.2|43
1638460420000|2021-12-02 15:53:40|2164.3|2164|2164|2163.7|2164.3|2164|2163.1|2162.8|64
1638460430000|2021-12-02 15:53:50|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2162.8|2162.5|74
1638460440000|2021-12-02 15:54:00|2163.5|2163.2|2163.6|2163.3|2164.7|2164.4|2163.3|2163|61
1638460450000|2021-12-02 15:54:10|2163.4|2163.1|2163.5|2163.2|2163.7|2163.4|2162.7|2162.4|77
1638460460000|2021-12-02 15:54:20|2163.7|2163.4|2161.9|2161.6|2163.7|2163.4|2161.7|2161.4|104
1638460470000|2021-12-02 15:54:30|2161.7|2161.4|2161.1|2160.8|2161.8|2161.5|2160.8|2160.5|167
1638460480000|2021-12-02 15:54:40|2161.2|2160.9|2161.9|2161.6|2162.3|2162|2160.6|2160.3|151
1638460490000|2021-12-02 15:54:50|2161.8|2161.5|2160.8|2160.5|2161.8|2161.5|2160.8|2160.5|67
1638460500000|2021-12-02 15:55:00|2160.6|2160.3|2161.3|2161|2161.5|2161.2|2160.6|2160.3|63
1638460510000|2021-12-02 15:55:10|2161.1|2160.8|2161.8|2161.5|2162.1|2161.8|2160.2|2159.9|99
1638460520000|2021-12-02 15:55:20|2161.9|2161.6|2161.4|2161.1|2162.2|2161.9|2161|2160.7|49
1638460530000|2021-12-02 15:55:30|2161.1|2160.8|2161.2|2160.9|2161.5|2161.2|2160.6|2160.3|41
1638460540000|2021-12-02 15:55:40|2161.3|2161|2161.2|2160.9|2162.1|2161.8|2161|2160.7|115
1638460550000|2021-12-02 15:55:50|2161|2160.7|2161.5|2161.2|2161.5|2161.2|2160.9|2160.6|155
1638460560000|2021-12-02 15:56:00|2162.3|2162|2163|2162.7|2164.4|2164.1|2162.3|2162|172
1638460570000|2021-12-02 15:56:10|2163.2|2162.9|2161.6|2161.3|2163.2|2162.9|2160.7|2160.4|332
1638460580000|2021-12-02 15:56:20|2161.4|2161.1|2162.8|2162.5|2163|2162.7|2161.2|2160.9|87
1638460590000|2021-12-02 15:56:30|2163.2|2162.9|2164.1|2163.8|2164.5|2164.2|2163.2|2162.9|104
1638460600000|2021-12-02 15:56:40|2164.2|2163.9|2165.7|2165.4|2165.9|2165.6|2164.1|2163.8|71
1638460610000|2021-12-02 15:56:50|2165.9|2165.6|2166.6|2166.3|2167.1|2166.8|2165.8|2165.5|102
1638460620000|2021-12-02 15:57:00|2167.1|2166.8|2168|2167.7|2168.7|2168.4|2166.3|2166|125
1638460630000|2021-12-02 15:57:10|2168.1|2167.8|2170.6|2170.3|2170.8|2170.5|2168.1|2167.8|137
1638460640000|2021-12-02 15:57:20|2170.8|2170.5|2172.1|2171.8|2172.2|2171.9|2170.8|2170.5|128
1638460650000|2021-12-02 15:57:30|2172.3|2172|2171.7|2171.4|2173.1|2172.8|2171.7|2171.4|154
1638460660000|2021-12-02 15:57:40|2171.8|2171.5|2173.6|2173.3|2174|2173.7|2171.8|2171.5|85
1638460670000|2021-12-02 15:57:50|2173.4|2173.1|2174|2173.7|2174.4|2174.1|2173.4|2173.1|229
1638460680000|2021-12-02 15:58:00|2173.1|2172.8|2175.2|2174.9|2175.2|2174.9|2173|2172.7|161
1638460690000|2021-12-02 15:58:10|2175.4|2175.1|2174.9|2174.6|2175.6|2175.3|2174.4|2174.1|76
1638460700000|2021-12-02 15:58:20|2174.8|2174.5|2176|2175.7|2176|2175.7|2174.7|2174.4|100
1638460710000|2021-12-02 15:58:30|2176.1|2175.8|2175.8|2175.5|2176.6|2176.3|2175.7|2175.4|78
1638460720000|2021-12-02 15:58:40|2175.6|2175.3|2175.5|2175.2|2176.2|2175.9|2175.3|2175|86
1638460730000|2021-12-02 15:58:50|2175.6|2175.3|2175.9|2175.6|2176.1|2175.8|2175.4|2175.1|94
1638460740000|2021-12-02 15:59:00|2175.8|2175.5|2176.5|2176.2|2176.6|2176.3|2175.2|2174.9|116
1638460750000|2021-12-02 15:59:10|2176.6|2176.3|2176.2|2175.9|2176.8|2176.5|2176|2175.7|50
1638460760000|2021-12-02 15:59:20|2176.4|2176.1|2176.1|2175.8|2176.7|2176.4|2175.7|2175.4|94
1638460770000|2021-12-02 15:59:30|2175.9|2175.6|2176.2|2175.9|2176.7|2176.4|2175.6|2175.3|30
1638460780000|2021-12-02 15:59:40|2176.3|2176|2176.4|2176.1|2176.8|2176.5|2176.2|2175.9|37
1638460790000|2021-12-02 15:59:50|2176.5|2176.2|2177.2|2176.9|2177.7|2177.4|2176.2|2175.9|318
1638460800000|2021-12-02 16:00:00|2176.6|2176.3|2179.9|2179.6|2180|2179.7|2176.6|2176.3|284
1638460810000|2021-12-02 16:00:10|2179.8|2179.5|2178.3|2178|2179.8|2179.5|2177.8|2177.5|283
1638460820000|2021-12-02 16:00:20|2177.9|2177.6|2177.4|2177.1|2178|2177.7|2177.2|2176.9|140
1638460830000|2021-12-02 16:00:30|2177.7|2177.4|2177.2|2176.9|2178|2177.7|2177.1|2176.8|68
1638460840000|2021-12-02 16:00:40|2177|2176.7|2176.9|2176.6|2177.1|2176.8|2176.2|2175.9|158
1638460850000|2021-12-02 16:00:50|2176.5|2176.2|2175.7|2175.4|2176.8|2176.5|2175.6|2175.3|84
1638460860000|2021-12-02 16:01:00|2175.4|2175.1|2174.2|2173.9|2175.8|2175.5|2174.2|2173.9|176
1638460870000|2021-12-02 16:01:10|2174.3|2174|2174.1|2173.8|2174.3|2174|2172|2171.7|645
1638460880000|2021-12-02 16:01:20|2174|2173.7|2174.4|2174.1|2175.3|2175|2173.8|2173.5|122
1638460890000|2021-12-02 16:01:30|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2173.2|2172.9|43
1638460900000|2021-12-02 16:01:40|2174.5|2174.2|2173.5|2173.2|2175.1|2174.8|2173.3|2173|76
1638460910000|2021-12-02 16:01:50|2173.6|2173.3|2173|2172.7|2174.1|2173.8|2172.9|2172.6|58
1638460920000|2021-12-02 16:02:00|2173.2|2172.9|2174.1|2173.8|2174.4|2174.1|2173|2172.7|78
1638460930000|2021-12-02 16:02:10|2174|2173.7|2172.9|2172.6|2174.3|2174|2172.2|2171.9|75
1638460940000|2021-12-02 16:02:20|2173.2|2172.9|2175.1|2174.8|2175.6|2175.3|2173|2172.7|75
1638460950000|2021-12-02 16:02:30|2175.3|2175|2175.7|2175.4|2176.5|2176.2|2175.1|2174.8|75
1638460960000|2021-12-02 16:02:40|2175.9|2175.6|2175.5|2175.2|2176.3|2176|2174.8|2174.5|44
1638460970000|2021-12-02 16:02:50|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2174.4|2174.1|48
1638460980000|2021-12-02 16:03:00|2175|2174.7|2174.7|2174.4|2175.3|2175|2174.3|2174|42
1638460990000|2021-12-02 16:03:10|2174.8|2174.5|2174.2|2173.9|2175.8|2175.5|2174|2173.7|59
1638461000000|2021-12-02 16:03:20|2174|2173.7|2172.4|2172.1|2174|2173.7|2172.2|2171.9|101
1638461010000|2021-12-02 16:03:30|2172.5|2172.2|2172.8|2172.5|2173.5|2173.2|2171.8|2171.5|48
1638461020000|2021-12-02 16:03:40|2172.9|2172.6|2172.6|2172.3|2173.2|2172.9|2172.2|2171.9|48
1638461030000|2021-12-02 16:03:50|2172.7|2172.4|2173|2172.7|2173.3|2173|2172.1|2171.8|67
1638461040000|2021-12-02 16:04:00|2173.1|2172.8|2173|2172.7|2173.6|2173.3|2172.7|2172.4|45
1638461050000|2021-12-02 16:04:10|2172.9|2172.6|2171.7|2171.4|2173|2172.7|2171.5|2171.2|49
1638461060000|2021-12-02 16:04:20|2171.9|2171.6|2173.1|2172.8|2173.3|2173|2171.8|2171.5|36
1638461070000|2021-12-02 16:04:30|2172.6|2172.3|2172.6|2172.3|2172.8|2172.5|2172.2|2171.9|29
1638461080000|2021-12-02 16:04:40|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2171.6|2171.3|31
1638461090000|2021-12-02 16:04:50|2172.4|2172.1|2173.2|2172.9|2173.3|2173|2172|2171.7|20
1638461100000|2021-12-02 16:05:00|2173.1|2172.8|2173.3|2173|2173.4|2173.1|2172.1|2171.8|60
1638461110000|2021-12-02 16:05:10|2173|2172.7|2172.9|2172.6|2173.3|2173|2172|2171.7|61
1638461120000|2021-12-02 16:05:20|2173|2172.7|2172.3|2172|2173|2172.7|2171.8|2171.5|56
1638461130000|2021-12-02 16:05:30|2172.4|2172.1|2171.5|2171.2|2172.8|2172.5|2171.3|2171|49
1638461140000|2021-12-02 16:05:40|2171.6|2171.3|2171.3|2171|2172.2|2171.9|2171.3|2171|25
1638461150000|2021-12-02 16:05:50|2171.2|2170.9|2171.3|2171|2171.9|2171.6|2170.6|2170.3|69
1638461160000|2021-12-02 16:06:00|2170.6|2170.3|2172|2171.7|2172.1|2171.8|2170.5|2170.2|100
1638461170000|2021-12-02 16:06:10|2172.3|2172|2173.3|2173|2173.3|2173|2172.3|2172|94
1638461180000|2021-12-02 16:06:20|2173.2|2172.9|2174.2|2173.9|2174.4|2174.1|2173.2|2172.9|135
1638461190000|2021-12-02 16:06:30|2173.9|2173.6|2175.4|2175.1|2175.5|2175.2|2173.8|2173.5|107
1638461200000|2021-12-02 16:06:40|2175.3|2175|2176.8|2176.5|2177.7|2177.4|2175.2|2174.9|182
1638461210000|2021-12-02 16:06:50|2177.1|2176.8|2178.2|2177.9|2178.5|2178.2|2177.1|2176.8|133
1638461220000|2021-12-02 16:07:00|2177.6|2177.3|2177.6|2177.3|2178.4|2178.1|2176.7|2176.4|176
1638461230000|2021-12-02 16:07:10|2177.5|2177.2|2177.8|2177.5|2178|2177.7|2176.7|2176.4|105
1638461240000|2021-12-02 16:07:20|2177.9|2177.6|2177.5|2177.2|2178|2177.7|2177.2|2176.9|56
1638461250000|2021-12-02 16:07:30|2177.6|2177.3|2178.4|2178.1|2178.4|2178.1|2177.6|2177.3|47
1638461260000|2021-12-02 16:07:40|2178.3|2178|2179.2|2178.9|2179.8|2179.5|2178|2177.7|123
1638461270000|2021-12-02 16:07:50|2179.5|2179.2|2178.2|2177.9|2179.9|2179.6|2178.2|2177.9|181
1638461280000|2021-12-02 16:08:00|2177.8|2177.5|2179.9|2179.6|2179.9|2179.6|2177.5|2177.2|123
1638461290000|2021-12-02 16:08:10|2180.2|2179.9|2179.5|2179.2|2180.5|2180.2|2178.8|2178.5|203
1638461300000|2021-12-02 16:08:20|2179.2|2178.9|2178.1|2177.8|2179.3|2179|2178.1|2177.8|83
1638461310000|2021-12-02 16:08:30|2178|2177.7|2178|2177.7|2179.1|2178.8|2178|2177.7|171
1638461320000|2021-12-02 16:08:40|2178.1|2177.8|2178.9|2178.6|2178.9|2178.6|2178|2177.7|59
1638461330000|2021-12-02 16:08:50|2179|2178.7|2178.7|2178.4|2179.2|2178.9|2178.6|2178.3|35
1638461340000|2021-12-02 16:09:00|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2177.5|2177.2|86
1638461350000|2021-12-02 16:09:10|2178.7|2178.4|2178|2177.7|2179.3|2179|2178|2177.7|71
1638461360000|2021-12-02 16:09:20|2177.6|2177.3|2177.8|2177.5|2178.4|2178.1|2177.6|2177.3|61
1638461370000|2021-12-02 16:09:30|2178|2177.7|2178.6|2178.3|2178.9|2178.6|2177.4|2177.1|55
1638461380000|2021-12-02 16:09:40|2178.5|2178.2|2179.7|2179.4|2179.9|2179.6|2178.4|2178.1|112
1638461390000|2021-12-02 16:09:50|2179.6|2179.3|2179.8|2179.5|2180.2|2179.9|2179.5|2179.2|64
1638461400000|2021-12-02 16:10:00|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2178.2|2177.9|94
1638461410000|2021-12-02 16:10:10|2179.4|2179.1|2180.1|2179.8|2180.2|2179.9|2179.2|2178.9|59
1638461420000|2021-12-02 16:10:20|2180|2179.7|2179.7|2179.4|2180.1|2179.8|2179.2|2178.9|32
1638461430000|2021-12-02 16:10:30|2179.9|2179.6|2181.4|2181.1|2181.6|2181.3|2179.6|2179.3|122
1638461440000|2021-12-02 16:10:40|2181.5|2181.2|2182.1|2181.8|2182.5|2182.2|2181.4|2181.1|122
1638461450000|2021-12-02 16:10:50|2182|2181.7|2182.1|2181.8|2182.5|2182.2|2181.8|2181.5|109
1638461460000|2021-12-02 16:11:00|2182|2181.7|2182.1|2181.8|2182.2|2181.9|2181.1|2180.8|294
1638461470000|2021-12-02 16:11:10|2182|2181.7|2181|2180.7|2182|2181.7|2180.9|2180.6|65
1638461480000|2021-12-02 16:11:20|2181.3|2181|2179.5|2179.2|2181.3|2181|2179.5|2179.2|143
1638461490000|2021-12-02 16:11:30|2179.7|2179.4|2179.2|2178.9|2180|2179.7|2178.9|2178.6|85
1638461500000|2021-12-02 16:11:40|2178.9|2178.6|2179.6|2179.3|2180.9|2180.6|2178.9|2178.6|96
1638461510000|2021-12-02 16:11:50|2179.5|2179.2|2181.3|2181|2181.3|2181|2179.5|2179.2|109
1638461520000|2021-12-02 16:12:00|2181.2|2180.9|2180|2179.7|2181.2|2180.9|2179.2|2178.9|317
1638461530000|2021-12-02 16:12:10|2180.1|2179.8|2181.1|2180.8|2181.2|2180.9|2179.7|2179.4|89
1638461540000|2021-12-02 16:12:20|2181|2180.7|2180.5|2180.2|2181.6|2181.3|2180.5|2180.2|76
1638461550000|2021-12-02 16:12:30|2180.6|2180.3|2180.8|2180.5|2181.2|2180.9|2180.6|2180.3|47
1638461560000|2021-12-02 16:12:40|2180.9|2180.6|2180.9|2180.6|2181.3|2181|2180.5|2180.2|56
1638461570000|2021-12-02 16:12:50|2181|2180.7|2180.4|2180.1|2181.1|2180.8|2180|2179.7|54
1638461580000|2021-12-02 16:13:00|2180.3|2180|2179.5|2179.2|2180.3|2180|2179.3|2179|85
1638461590000|2021-12-02 16:13:10|2179.4|2179.1|2179.6|2179.3|2179.9|2179.6|2178.9|2178.6|68
1638461600000|2021-12-02 16:13:20|2179.4|2179.1|2178.8|2178.5|2179.4|2179.1|2178.6|2178.3|61
1638461610000|2021-12-02 16:13:30|2179|2178.7|2177.6|2177.3|2179.1|2178.8|2177.5|2177.2|93
1638461620000|2021-12-02 16:13:40|2177.9|2177.6|2176.9|2176.6|2178.2|2177.9|2176.9|2176.6|71
1638461630000|2021-12-02 16:13:50|2176.8|2176.5|2178.1|2177.8|2178.1|2177.8|2176.8|2176.5|63
1638461640000|2021-12-02 16:14:00|2178.3|2178|2179.6|2179.3|2180.7|2180.4|2178.3|2178|150
1638461650000|2021-12-02 16:14:10|2179.3|2179|2180.3|2180|2180.5|2180.2|2178.7|2178.4|57
1638461660000|2021-12-02 16:14:20|2180.5|2180.2|2180.5|2180.2|2180.6|2180.3|2179.7|2179.4|68
1638461670000|2021-12-02 16:14:30|2180.6|2180.3|2180.4|2180.1|2180.9|2180.6|2180.2|2179.9|62
1638461680000|2021-12-02 16:14:40|2180.1|2179.8|2180.2|2179.9|2180.9|2180.6|2180.1|2179.8|43
1638461690000|2021-12-02 16:14:50|2180.1|2179.8|2179.7|2179.4|2180.1|2179.8|2179.2|2178.9|76
1638461700000|2021-12-02 16:15:00|2179.8|2179.5|2180.8|2180.5|2181.6|2181.3|2179.8|2179.5|136
1638461710000|2021-12-02 16:15:10|2181.1|2180.8|2179.5|2179.2|2181.3|2181|2179|2178.7|73
1638461720000|2021-12-02 16:15:20|2179.2|2178.9|2180.1|2179.8|2180.2|2179.9|2178.9|2178.6|42
1638461730000|2021-12-02 16:15:30|2180.3|2180|2182.6|2182.3|2182.7|2182.4|2180.3|2180|132
1638461740000|2021-12-02 16:15:40|2182.9|2182.6|2182|2181.7|2182.9|2182.6|2181.2|2180.9|79
1638461750000|2021-12-02 16:15:50|2182.1|2181.8|2182.3|2182|2182.3|2182|2181.4|2181.1|56
1638461760000|2021-12-02 16:16:00|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2181.5|2181.2|119
1638461770000|2021-12-02 16:16:10|2182.2|2181.9|2183|2182.7|2183.1|2182.8|2181.4|2181.1|57
1638461780000|2021-12-02 16:16:20|2183.2|2182.9|2183.4|2183.1|2184.1|2183.8|2183.2|2182.9|93
1638461790000|2021-12-02 16:16:30|2183.2|2182.9|2184|2183.7|2184.6|2184.3|2182.6|2182.3|114
1638461800000|2021-12-02 16:16:40|2184.3|2184|2183.1|2182.8|2184.5|2184.2|2183.1|2182.8|86
1638461810000|2021-12-02 16:16:50|2183.2|2182.9|2183.2|2182.9|2183.6|2183.3|2182.8|2182.5|69
1638461820000|2021-12-02 16:17:00|2183.9|2183.6|2182.7|2182.4|2183.9|2183.6|2181.7|2181.4|82
1638461830000|2021-12-02 16:17:10|2182.4|2182.1|2182.3|2182|2182.8|2182.5|2181.9|2181.6|84
1638461840000|2021-12-02 16:17:20|2182.5|2182.2|2182.8|2182.5|2182.9|2182.6|2182.2|2181.9|39
1638461850000|2021-12-02 16:17:30|2182.7|2182.4|2183.1|2182.8|2183.4|2183.1|2182.5|2182.2|64
1638461860000|2021-12-02 16:17:40|2183.2|2182.9|2182.5|2182.2|2183.3|2183|2182.3|2182|33
1638461870000|2021-12-02 16:17:50|2182.6|2182.3|2182.3|2182|2182.7|2182.4|2182.2|2181.9|36
1638461880000|2021-12-02 16:18:00|2182.1|2181.8|2183.2|2182.9|2183.6|2183.3|2182.1|2181.8|50
1638461890000|2021-12-02 16:18:10|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2182.7|2182.4|32
1638461900000|2021-12-02 16:18:20|2183.1|2182.8|2181.6|2181.3|2183.1|2182.8|2180.7|2180.4|115
1638461910000|2021-12-02 16:18:30|2181.2|2180.9|2180.8|2180.5|2181.6|2181.3|2180.8|2180.5|64
1638461920000|2021-12-02 16:18:40|2181.2|2180.9|2181.3|2181|2181.5|2181.2|2180.8|2180.5|29
1638461930000|2021-12-02 16:18:50|2181.4|2181.1|2180.8|2180.5|2181.4|2181.1|2180.7|2180.4|16
1638461940000|2021-12-02 16:19:00|2181|2180.7|2182.1|2181.8|2182.1|2181.8|2181|2180.7|57
1638461950000|2021-12-02 16:19:10|2182.2|2181.9|2181.6|2181.3|2182.3|2182|2180.9|2180.6|91
1638461960000|2021-12-02 16:19:20|2181.7|2181.4|2181.8|2181.5|2182.1|2181.8|2181.6|2181.3|24
1638461970000|2021-12-02 16:19:30|2181.5|2181.2|2181.7|2181.4|2182.1|2181.8|2181|2180.7|23
1638461980000|2021-12-02 16:19:40|2181.6|2181.3|2181.7|2181.4|2182.2|2181.9|2181.5|2181.2|19
1638461990000|2021-12-02 16:19:50|2181.8|2181.5|2181.7|2181.4|2182.1|2181.8|2181.5|2181.2|27
1638462000000|2021-12-02 16:20:00|2181.6|2181.3|2183.6|2183.3|2183.6|2183.3|2181.5|2181.2|185
1638462010000|2021-12-02 16:20:10|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2182.4|2182.1|43
1638462020000|2021-12-02 16:20:20|2183.6|2183.3|2184.8|2184.5|2185|2184.7|2183.5|2183.2|250
1638462030000|2021-12-02 16:20:30|2185.2|2184.9|2184.7|2184.4|2185.4|2185.1|2184|2183.7|111
1638462040000|2021-12-02 16:20:40|2184.5|2184.2|2183.8|2183.5|2184.5|2184.2|2183.5|2183.2|37
1638462050000|2021-12-02 16:20:50|2183.9|2183.6|2184|2183.7|2184.6|2184.3|2183.7|2183.4|32
1638462060000|2021-12-02 16:21:00|2183.4|2183.1|2181.8|2181.5|2183.4|2183.1|2181.7|2181.4|90
1638462070000|2021-12-02 16:21:10|2181.3|2181|2182.8|2182.5|2182.8|2182.5|2181.3|2181|54
1638462080000|2021-12-02 16:21:20|2182.9|2182.6|2182.5|2182.2|2183.1|2182.8|2182.1|2181.8|47
1638462090000|2021-12-02 16:21:30|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.1|2181.8|23
1638462100000|2021-12-02 16:21:40|2182.3|2182|2182.3|2182|2182.8|2182.5|2182|2181.7|25
1638462110000|2021-12-02 16:21:50|2182.4|2182.1|2182.4|2182.1|2182.7|2182.4|2182.2|2181.9|33
1638462120000|2021-12-02 16:22:00|2182.5|2182.2|2182.4|2182.1|2183.1|2182.8|2182|2181.7|36
1638462130000|2021-12-02 16:22:10|2182.5|2182.2|2183.4|2183.1|2183.4|2183.1|2182.4|2182.1|52
1638462140000|2021-12-02 16:22:20|2183.3|2183|2183.8|2183.5|2183.8|2183.5|2183.3|2183|56
1638462150000|2021-12-02 16:22:30|2183.9|2183.6|2184|2183.7|2184.3|2184|2183.7|2183.4|128
1638462160000|2021-12-02 16:22:40|2183.9|2183.6|2183.5|2183.2|2184.2|2183.9|2183.4|2183.1|77
1638462170000|2021-12-02 16:22:50|2183.3|2183|2183|2182.7|2183.3|2183|2182.2|2181.9|88
1638462180000|2021-12-02 16:23:00|2183.1|2182.8|2184.2|2183.9|2184.8|2184.5|2183.1|2182.8|89
1638462190000|2021-12-02 16:23:10|2184.3|2184|2183.8|2183.5|2184.7|2184.4|2183.8|2183.5|32
1638462200000|2021-12-02 16:23:20|2184|2183.7|2183.9|2183.6|2184.5|2184.2|2183.6|2183.3|100
1638462210000|2021-12-02 16:23:30|2184|2183.7|2183.8|2183.5|2184.2|2183.9|2182.7|2182.4|99
1638462220000|2021-12-02 16:23:40|2183.9|2183.6|2184.2|2183.9|2184.6|2184.3|2183.8|2183.5|51
1638462230000|2021-12-02 16:23:50|2184.3|2184|2184.8|2184.5|2184.9|2184.6|2184.2|2183.9|40
1638462240000|2021-12-02 16:24:00|2184.5|2184.2|2184|2183.7|2184.9|2184.6|2184|2183.7|83
1638462250000|2021-12-02 16:24:10|2183.8|2183.5|2183.6|2183.3|2184|2183.7|2183.4|2183.1|36
1638462260000|2021-12-02 16:24:20|2183.7|2183.4|2182.3|2182|2183.8|2183.5|2181.9|2181.6|54
1638462270000|2021-12-02 16:24:30|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2181.8|2181.5|58
1638462280000|2021-12-02 16:24:40|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.1|2181.8|12
1638462290000|2021-12-02 16:24:50|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2181.5|2181.2|48
1638462300000|2021-12-02 16:25:00|2182.7|2182.4|2182.4|2182.1|2184.1|2183.8|2182|2181.7|195
1638462310000|2021-12-02 16:25:10|2182.3|2182|2183.1|2182.8|2183.2|2182.9|2182.2|2181.9|54
1638462320000|2021-12-02 16:25:20|2183.2|2182.9|2183.5|2183.2|2183.7|2183.4|2182.8|2182.5|38
1638462330000|2021-12-02 16:25:30|2183.4|2183.1|2183.4|2183.1|2183.6|2183.3|2182.8|2182.5|43
1638462340000|2021-12-02 16:25:40|2183.5|2183.2|2184.2|2183.9|2184.7|2184.4|2183.5|2183.2|204
1638462350000|2021-12-02 16:25:50|2184.3|2184|2184.3|2184|2184.6|2184.3|2184|2183.7|36
1638462360000|2021-12-02 16:26:00|2184.4|2184.1|2186.1|2185.8|2186.1|2185.8|2184.4|2184.1|135
1638462370000|2021-12-02 16:26:10|2185.9|2185.6|2186.6|2186.3|2187|2186.7|2185.4|2185.1|186
1638462380000|2021-12-02 16:26:20|2186.5|2186.2|2185.6|2185.3|2186.5|2186.2|2185.6|2185.3|79
1638462390000|2021-12-02 16:26:30|2184.9|2184.6|2185.1|2184.8|2185.3|2185|2184.5|2184.2|97
1638462400000|2021-12-02 16:26:40|2185.2|2184.9|2184.4|2184.1|2185.4|2185.1|2184.3|2184|43
1638462410000|2021-12-02 16:26:50|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2183.9|2183.6|45
1638462420000|2021-12-02 16:27:00|2184.5|2184.2|2185.1|2184.8|2185.5|2185.2|2184.2|2183.9|91
1638462430000|2021-12-02 16:27:10|2185.3|2185|2186.4|2186.1|2186.4|2186.1|2185.3|2185|146
1638462440000|2021-12-02 16:27:20|2186.5|2186.2|2186.7|2186.4|2187|2186.7|2186.3|2186|57
1638462450000|2021-12-02 16:27:30|2186.6|2186.3|2187|2186.7|2187.2|2186.9|2186.6|2186.3|103
1638462460000|2021-12-02 16:27:40|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2186.9|2186.6|121
1638462470000|2021-12-02 16:27:50|2186.9|2186.6|2186.9|2186.6|2187.5|2187.2|2186.9|2186.6|94
1638462480000|2021-12-02 16:28:00|2187.1|2186.8|2187.2|2186.9|2187.4|2187.1|2186.9|2186.6|167
1638462490000|2021-12-02 16:28:10|2187.3|2187|2187|2186.7|2187.4|2187.1|2186.9|2186.6|29
1638462500000|2021-12-02 16:28:20|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|216
1638462510000|2021-12-02 16:28:30|2187|2186.7|2187.2|2186.9|2187.4|2187.1|2186.9|2186.6|82
1638462520000|2021-12-02 16:28:40|2187.1|2186.8|2187.9|2187.6|2188|2187.7|2186.9|2186.6|77
1638462530000|2021-12-02 16:28:50|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.8|2187.5|35
1638462540000|2021-12-02 16:29:00|2188.1|2187.8|2187.1|2186.8|2188.6|2188.3|2187.1|2186.8|149
1638462550000|2021-12-02 16:29:10|2187|2186.7|2187.7|2187.4|2187.7|2187.4|2186.9|2186.6|228
1638462560000|2021-12-02 16:29:20|2187.6|2187.3|2188|2187.7|2188.1|2187.8|2187.4|2187.1|56
1638462570000|2021-12-02 16:29:30|2188.3|2188|2188.2|2187.9|2188.6|2188.3|2187.8|2187.5|42
1638462580000|2021-12-02 16:29:40|2188.3|2188|2187.5|2187.2|2188.6|2188.3|2187.5|2187.2|348
1638462590000|2021-12-02 16:29:50|2187.6|2187.3|2187.9|2187.6|2188.1|2187.8|2187.5|2187.2|76
1638462600000|2021-12-02 16:30:00|2188.5|2188.2|2189.3|2189|2190.3|2190|2188.4|2188.1|372
1638462610000|2021-12-02 16:30:10|2188.7|2188.4|2188.3|2188|2189|2188.7|2187.5|2187.2|373
1638462620000|2021-12-02 16:30:20|2188.5|2188.2|2189.5|2189.2|2190.5|2190.2|2188.5|2188.2|119
1638462630000|2021-12-02 16:30:30|2189.7|2189.4|2190.4|2190.1|2190.7|2190.4|2189.3|2189|70
1638462640000|2021-12-02 16:30:40|2190.3|2190|2187.7|2187.4|2190.7|2190.4|2187.7|2187.4|179
1638462650000|2021-12-02 16:30:50|2187.9|2187.6|2185.3|2185|2188.4|2188.1|2185.3|2185|187
1638462660000|2021-12-02 16:31:00|2185.7|2185.4|2185.8|2185.5|2187.3|2187|2185.5|2185.2|167
1638462670000|2021-12-02 16:31:10|2185.5|2185.2|2183|2182.7|2185.7|2185.4|2183|2182.7|240
1638462680000|2021-12-02 16:31:20|2182.8|2182.5|2181.3|2181|2182.9|2182.6|2181.3|2181|252
1638462690000|2021-12-02 16:31:30|2181|2180.7|2181.6|2181.3|2181.9|2181.6|2180.4|2180.1|124
1638462700000|2021-12-02 16:31:40|2181.7|2181.4|2180|2179.7|2181.7|2181.4|2179|2178.7|167
1638462710000|2021-12-02 16:31:50|2180.1|2179.8|2178|2177.7|2180.2|2179.9|2177.8|2177.5|320
1638462720000|2021-12-02 16:32:00|2178.4|2178.1|2178.6|2178.3|2178.7|2178.4|2177.1|2176.8|99
1638462730000|2021-12-02 16:32:10|2178.4|2178.1|2178.5|2178.2|2178.8|2178.5|2177.7|2177.4|98
1638462740000|2021-12-02 16:32:20|2178.8|2178.5|2178.2|2177.9|2178.9|2178.6|2177.9|2177.6|204
1638462750000|2021-12-02 16:32:30|2177.7|2177.4|2178.5|2178.2|2179.4|2179.1|2177.6|2177.3|148
1638462760000|2021-12-02 16:32:40|2178.1|2177.8|2178.1|2177.8|2178.3|2178|2177.2|2176.9|106
1638462770000|2021-12-02 16:32:50|2178.2|2177.9|2178.5|2178.2|2178.5|2178.2|2178|2177.7|42
1638462780000|2021-12-02 16:33:00|2178.9|2178.6|2178.8|2178.5|2178.9|2178.6|2177.8|2177.5|131
1638462790000|2021-12-02 16:33:10|2178.7|2178.4|2175.6|2175.3|2178.9|2178.6|2175.5|2175.2|212
1638462800000|2021-12-02 16:33:20|2175.7|2175.4|2173.7|2173.4|2175.7|2175.4|2173.7|2173.4|133
1638462810000|2021-12-02 16:33:30|2173.8|2173.5|2174.6|2174.3|2175.1|2174.8|2173.8|2173.5|146
1638462820000|2021-12-02 16:33:40|2174.5|2174.2|2175.2|2174.9|2175.7|2175.4|2174|2173.7|151
1638462830000|2021-12-02 16:33:50|2174.8|2174.5|2174.8|2174.5|2175.1|2174.8|2173.7|2173.4|135
1638462840000|2021-12-02 16:34:00|2175.1|2174.8|2176|2175.7|2176.8|2176.5|2174.7|2174.4|123
1638462850000|2021-12-02 16:34:10|2175.9|2175.6|2176.7|2176.4|2177.1|2176.8|2175.9|2175.6|85
1638462860000|2021-12-02 16:34:20|2176.6|2176.3|2177.6|2177.3|2178.9|2178.6|2176.6|2176.3|179
1638462870000|2021-12-02 16:34:30|2177.4|2177.1|2176.9|2176.6|2177.6|2177.3|2176.3|2176|183
1638462880000|2021-12-02 16:34:40|2177|2176.7|2177.2|2176.9|2177.7|2177.4|2176.8|2176.5|129
1638462890000|2021-12-02 16:34:50|2177.3|2177|2176.7|2176.4|2178.1|2177.8|2176.7|2176.4|119
1638462900000|2021-12-02 16:35:00|2176.5|2176.2|2176.2|2175.9|2176.7|2176.4|2174.9|2174.6|214
1638462910000|2021-12-02 16:35:10|2176.1|2175.8|2176.4|2176.1|2177.9|2177.6|2176.1|2175.8|84
1638462920000|2021-12-02 16:35:20|2176.5|2176.2|2176.9|2176.6|2177.3|2177|2176.5|2176.2|32
1638462930000|2021-12-02 16:35:30|2176.7|2176.4|2176.2|2175.9|2177.1|2176.8|2175.8|2175.5|78
1638462940000|2021-12-02 16:35:40|2176.5|2176.2|2176.2|2175.9|2177.2|2176.9|2175.7|2175.4|127
1638462950000|2021-12-02 16:35:50|2176.1|2175.8|2176.5|2176.2|2177.1|2176.8|2175.8|2175.5|57
1638462960000|2021-12-02 16:36:00|2176.6|2176.3|2176.3|2176|2177.1|2176.8|2175.8|2175.5|181
1638462970000|2021-12-02 16:36:10|2176.4|2176.1|2177.2|2176.9|2177.3|2177|2176.3|2176|41
1638462980000|2021-12-02 16:36:20|2177.3|2177|2177.7|2177.4|2178.2|2177.9|2177.1|2176.8|187
1638462990000|2021-12-02 16:36:30|2177.5|2177.2|2177.5|2177.2|2178.5|2178.2|2177.1|2176.8|111
1638463000000|2021-12-02 16:36:40|2177.3|2177|2176.7|2176.4|2177.7|2177.4|2176.6|2176.3|77
1638463010000|2021-12-02 16:36:50|2176.8|2176.5|2177.9|2177.6|2178.4|2178.1|2176.8|2176.5|125
1638463020000|2021-12-02 16:37:00|2177.7|2177.4|2179.7|2179.4|2180.4|2180.1|2177.7|2177.4|212
1638463030000|2021-12-02 16:37:10|2179.9|2179.6|2180|2179.7|2180.2|2179.9|2179.2|2178.9|164
1638463040000|2021-12-02 16:37:20|2180.1|2179.8|2180.5|2180.2|2180.8|2180.5|2179.7|2179.4|184
1638463050000|2021-12-02 16:37:30|2180.6|2180.3|2181.1|2180.8|2181.2|2180.9|2179.9|2179.6|155
1638463060000|2021-12-02 16:37:40|2181.2|2180.9|2181|2180.7|2181.4|2181.1|2180.5|2180.2|114
1638463070000|2021-12-02 16:37:50|2180.9|2180.6|2182|2181.7|2182.6|2182.3|2180.9|2180.6|125
1638463080000|2021-12-02 16:38:00|2182.1|2181.8|2184|2183.7|2185|2184.7|2182|2181.7|182
1638463090000|2021-12-02 16:38:10|2184.1|2183.8|2185.1|2184.8|2185.3|2185|2184.1|2183.8|72
1638463100000|2021-12-02 16:38:20|2184.8|2184.5|2184.4|2184.1|2185.5|2185.2|2184|2183.7|194
1638463110000|2021-12-02 16:38:30|2184.5|2184.2|2185|2184.7|2185|2184.7|2184.2|2183.9|94
1638463120000|2021-12-02 16:38:40|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2184.8|2184.5|51
1638463130000|2021-12-02 16:38:50|2185.5|2185.2|2185|2184.7|2185.6|2185.3|2184.7|2184.4|76
1638463140000|2021-12-02 16:39:00|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2183.2|2182.9|120
1638463150000|2021-12-02 16:39:10|2184.1|2183.8|2183.9|2183.6|2184.4|2184.1|2183.8|2183.5|106
1638463160000|2021-12-02 16:39:20|2183.8|2183.5|2181.9|2181.6|2183.9|2183.6|2181.8|2181.5|149
1638463170000|2021-12-02 16:39:30|2182.1|2181.8|2181.2|2180.9|2183.1|2182.8|2181.2|2180.9|115
1638463180000|2021-12-02 16:39:40|2181.3|2181|2182.8|2182.5|2183|2182.7|2181.3|2181|50
1638463190000|2021-12-02 16:39:50|2182.9|2182.6|2180.8|2180.5|2182.9|2182.6|2180.8|2180.5|83
1638463200000|2021-12-02 16:40:00|2180.6|2180.3|2181.9|2181.6|2182.2|2181.9|2180.5|2180.2|81
1638463210000|2021-12-02 16:40:10|2182.1|2181.8|2184.7|2184.4|2184.8|2184.5|2182.1|2181.8|145
1638463220000|2021-12-02 16:40:20|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.8|2184.5|104
1638463230000|2021-12-02 16:40:30|2185.2|2184.9|2184.8|2184.5|2185.2|2184.9|2184.4|2184.1|95
1638463240000|2021-12-02 16:40:40|2184.9|2184.6|2185.1|2184.8|2185.3|2185|2184.4|2184.1|99
1638463250000|2021-12-02 16:40:50|2184.9|2184.6|2186.3|2186|2186.9|2186.6|2184.7|2184.4|204
1638463260000|2021-12-02 16:41:00|2187.2|2186.9|2188.1|2187.8|2188.2|2187.9|2186.4|2186.1|126
1638463270000|2021-12-02 16:41:10|2187.9|2187.6|2187.5|2187.2|2188.9|2188.6|2187.5|2187.2|117
1638463280000|2021-12-02 16:41:20|2187.6|2187.3|2187.6|2187.3|2188.6|2188.3|2187.4|2187.1|72
1638463290000|2021-12-02 16:41:30|2187.7|2187.4|2187|2186.7|2188|2187.7|2186.5|2186.2|142
1638463300000|2021-12-02 16:41:40|2187.2|2186.9|2186.9|2186.6|2187.3|2187|2186|2185.7|57
1638463310000|2021-12-02 16:41:50|2187|2186.7|2186.7|2186.4|2187.6|2187.3|2186.4|2186.1|41
1638463320000|2021-12-02 16:42:00|2186.3|2186|2186.6|2186.3|2187.4|2187.1|2186.3|2186|43
1638463330000|2021-12-02 16:42:10|2186.4|2186.1|2186.5|2186.2|2187.1|2186.8|2186.3|2186|67
1638463340000|2021-12-02 16:42:20|2186.4|2186.1|2187|2186.7|2187.1|2186.8|2186|2185.7|51
1638463350000|2021-12-02 16:42:30|2186.9|2186.6|2186.5|2186.2|2187.2|2186.9|2186.2|2185.9|39
1638463360000|2021-12-02 16:42:40|2186.6|2186.3|2186|2185.7|2186.6|2186.3|2186|2185.7|43
1638463370000|2021-12-02 16:42:50|2185.8|2185.5|2185.3|2185|2185.9|2185.6|2185.2|2184.9|107
1638463380000|2021-12-02 16:43:00|2185.5|2185.2|2183.6|2183.3|2185.6|2185.3|2183.5|2183.2|167
1638463390000|2021-12-02 16:43:10|2183.5|2183.2|2183.7|2183.4|2184|2183.7|2183.5|2183.2|144
1638463400000|2021-12-02 16:43:20|2183.6|2183.3|2182.9|2182.6|2183.8|2183.5|2182.9|2182.6|62
1638463410000|2021-12-02 16:43:30|2182.8|2182.5|2182.1|2181.8|2182.9|2182.6|2181.9|2181.6|119
1638463420000|2021-12-02 16:43:40|2182.2|2181.9|2180.9|2180.6|2182.5|2182.2|2180.5|2180.2|161
1638463430000|2021-12-02 16:43:50|2180.8|2180.5|2180.3|2180|2181.5|2181.2|2180.3|2180|98
1638463440000|2021-12-02 16:44:00|2180.7|2180.4|2181.9|2181.6|2181.9|2181.6|2180.4|2180.1|82
1638463450000|2021-12-02 16:44:10|2181.8|2181.5|2182.6|2182.3|2182.8|2182.5|2181.6|2181.3|55
1638463460000|2021-12-02 16:44:20|2182.7|2182.4|2181.6|2181.3|2182.7|2182.4|2181.5|2181.2|56
1638463470000|2021-12-02 16:44:30|2181.7|2181.4|2182.4|2182.1|2182.9|2182.6|2181.7|2181.4|41
1638463480000|2021-12-02 16:44:40|2182.5|2182.2|2181.4|2181.1|2183.1|2182.8|2181.3|2181|78
1638463490000|2021-12-02 16:44:50|2181.3|2181|2181.9|2181.6|2182|2181.7|2181.3|2181|20
1638463500000|2021-12-02 16:45:00|2181.7|2181.4|2181.7|2181.4|2182.1|2181.8|2181|2180.7|87
1638463510000|2021-12-02 16:45:10|2181.8|2181.5|2181.3|2181|2182.8|2182.5|2181.2|2180.9|65
1638463520000|2021-12-02 16:45:20|2181.2|2180.9|2179.9|2179.6|2181.2|2180.9|2179.6|2179.3|152
1638463530000|2021-12-02 16:45:30|2180|2179.7|2178.1|2177.8|2180.2|2179.9|2177.7|2177.4|187
1638463540000|2021-12-02 16:45:40|2178|2177.7|2178.2|2177.9|2178.5|2178.2|2177.7|2177.4|85
1638463550000|2021-12-02 16:45:50|2178.3|2178|2180.2|2179.9|2180.3|2180|2178.3|2178|98
1638463560000|2021-12-02 16:46:00|2180.1|2179.8|2178.8|2178.5|2180.5|2180.2|2178.7|2178.4|136
1638463570000|2021-12-02 16:46:10|2178.9|2178.6|2178.9|2178.6|2179.4|2179.1|2178.5|2178.2|54
1638463580000|2021-12-02 16:46:20|2179.2|2178.9|2178.8|2178.5|2179.3|2179|2178.5|2178.2|47
1638463590000|2021-12-02 16:46:30|2178.7|2178.4|2178.1|2177.8|2178.9|2178.6|2178.1|2177.8|50
1638463600000|2021-12-02 16:46:40|2178.3|2178|2178.9|2178.6|2179.6|2179.3|2178.3|2178|80
1638463610000|2021-12-02 16:46:50|2179|2178.7|2180.2|2179.9|2180.2|2179.9|2178.9|2178.6|60
1638463620000|2021-12-02 16:47:00|2180.1|2179.8|2178.9|2178.6|2180.6|2180.3|2178.9|2178.6|69
1638463630000|2021-12-02 16:47:10|2179|2178.7|2178.8|2178.5|2179.3|2179|2178.8|2178.5|68
1638463640000|2021-12-02 16:47:20|2178.5|2178.2|2178|2177.7|2178.9|2178.6|2177.2|2176.9|146
1638463650000|2021-12-02 16:47:30|2178.2|2177.9|2177.6|2177.3|2178.2|2177.9|2177.6|2177.3|39
1638463660000|2021-12-02 16:47:40|2177.7|2177.4|2177.8|2177.5|2178.3|2178|2177.2|2176.9|75
1638463670000|2021-12-02 16:47:50|2177.9|2177.6|2177.7|2177.4|2178|2177.7|2177.4|2177.1|60
1638463680000|2021-12-02 16:48:00|2177.9|2177.6|2178.6|2178.3|2179|2178.7|2177.9|2177.6|73
1638463690000|2021-12-02 16:48:10|2178.7|2178.4|2178.6|2178.3|2179|2178.7|2178.1|2177.8|59
1638463700000|2021-12-02 16:48:20|2178.7|2178.4|2180.1|2179.8|2180.1|2179.8|2178.2|2177.9|82
1638463710000|2021-12-02 16:48:30|2180.5|2180.2|2181.5|2181.2|2181.7|2181.4|2180.5|2180.2|149
1638463720000|2021-12-02 16:48:40|2181.6|2181.3|2181.6|2181.3|2182.1|2181.8|2181.4|2181.1|71
1638463730000|2021-12-02 16:48:50|2181.7|2181.4|2181.8|2181.5|2182.7|2182.4|2181.7|2181.4|102
1638463740000|2021-12-02 16:49:00|2181.9|2181.6|2181.9|2181.6|2182.5|2182.2|2181.7|2181.4|86
1638463750000|2021-12-02 16:49:10|2182|2181.7|2185|2184.7|2185|2184.7|2182|2181.7|127
1638463760000|2021-12-02 16:49:20|2185.1|2184.8|2186.5|2186.2|2186.7|2186.4|2184.8|2184.5|153
1638463770000|2021-12-02 16:49:30|2186.6|2186.3|2187.1|2186.8|2187.7|2187.4|2186.6|2186.3|180
1638463780000|2021-12-02 16:49:40|2187.3|2187|2187.6|2187.3|2188.1|2187.8|2187.1|2186.8|66
1638463790000|2021-12-02 16:49:50|2187.5|2187.2|2187.9|2187.6|2188.2|2187.9|2187.3|2187|121
1638463800000|2021-12-02 16:50:00|2187.7|2187.4|2186.9|2186.6|2188|2187.7|2185.9|2185.6|131
1638463810000|2021-12-02 16:50:10|2187.1|2186.8|2188.1|2187.8|2188.1|2187.8|2186.6|2186.3|48
1638463820000|2021-12-02 16:50:20|2187.9|2187.6|2189|2188.7|2189|2188.7|2187.9|2187.6|139
1638463830000|2021-12-02 16:50:30|2188.7|2188.4|2188.4|2188.1|2189|2188.7|2188.1|2187.8|522
1638463840000|2021-12-02 16:50:40|2188.3|2188|2188.7|2188.4|2188.7|2188.4|2188.2|2187.9|192
1638463850000|2021-12-02 16:50:50|2188.5|2188.2|2188.6|2188.3|2188.9|2188.6|2188.1|2187.8|255
1638463860000|2021-12-02 16:51:00|2188.8|2188.5|2187.6|2187.3|2189.2|2188.9|2187.3|2187|151
1638463870000|2021-12-02 16:51:10|2187.5|2187.2|2188.2|2187.9|2188.9|2188.6|2187.5|2187.2|115
1638463880000|2021-12-02 16:51:20|2187.9|2187.6|2186.8|2186.5|2188.4|2188.1|2186.6|2186.3|119
1638463890000|2021-12-02 16:51:30|2186.7|2186.4|2187.4|2187.1|2187.4|2187.1|2186.6|2186.3|113
1638463900000|2021-12-02 16:51:40|2187.3|2187|2187.7|2187.4|2187.9|2187.6|2187|2186.7|86
1638463910000|2021-12-02 16:51:50|2187.4|2187.1|2186.7|2186.4|2187.6|2187.3|2186.7|2186.4|76
1638463920000|2021-12-02 16:52:00|2186.6|2186.3|2188.1|2187.8|2188.3|2188|2186.6|2186.3|125
1638463930000|2021-12-02 16:52:10|2187.8|2187.5|2186.7|2186.4|2188.6|2188.3|2186.7|2186.4|71
1638463940000|2021-12-02 16:52:20|2186.8|2186.5|2186.3|2186|2186.9|2186.6|2186.1|2185.8|119
1638463950000|2021-12-02 16:52:30|2186.4|2186.1|2187.9|2187.6|2188.2|2187.9|2186.4|2186.1|97
1638463960000|2021-12-02 16:52:40|2187.8|2187.5|2187|2186.7|2187.9|2187.6|2186.6|2186.3|54
1638463970000|2021-12-02 16:52:50|2186.8|2186.5|2186.7|2186.4|2187|2186.7|2186.2|2185.9|46
1638463980000|2021-12-02 16:53:00|2186.2|2185.9|2187.8|2187.5|2187.9|2187.6|2185.9|2185.6|143
1638463990000|2021-12-02 16:53:10|2187.9|2187.6|2188.1|2187.8|2188.4|2188.1|2187.6|2187.3|66
1638464000000|2021-12-02 16:53:20|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.3|2187|128
1638464010000|2021-12-02 16:53:30|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2187.9|2187.6|50
1638464020000|2021-12-02 16:53:40|2188.4|2188.1|2187.5|2187.2|2188.4|2188.1|2186.9|2186.6|33
1638464030000|2021-12-02 16:53:50|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2186.6|2186.3|36
1638464040000|2021-12-02 16:54:00|2187.4|2187.1|2186.8|2186.5|2188.6|2188.3|2186.4|2186.1|88
1638464050000|2021-12-02 16:54:10|2186.9|2186.6|2187.6|2187.3|2187.6|2187.3|2186.4|2186.1|41
1638464060000|2021-12-02 16:54:20|2187.8|2187.5|2188.4|2188.1|2189|2188.7|2187.8|2187.5|77
1638464070000|2021-12-02 16:54:30|2188.2|2187.9|2187.9|2187.6|2188.7|2188.4|2187.7|2187.4|43
1638464080000|2021-12-02 16:54:40|2187.7|2187.4|2188.1|2187.8|2188.4|2188.1|2187.7|2187.4|54
1638464090000|2021-12-02 16:54:50|2188.2|2187.9|2189.3|2189|2189.4|2189.1|2188.2|2187.9|95
1638464100000|2021-12-02 16:55:00|2188.9|2188.6|2187.4|2187.1|2188.9|2188.6|2187.2|2186.9|91
1638464110000|2021-12-02 16:55:10|2187.2|2186.9|2188.5|2188.2|2188.5|2188.2|2186.8|2186.5|55
1638464120000|2021-12-02 16:55:20|2188.4|2188.1|2187.1|2186.8|2188.8|2188.5|2187.1|2186.8|111
1638464130000|2021-12-02 16:55:30|2186.9|2186.6|2186.7|2186.4|2187|2186.7|2186.6|2186.3|46
1638464140000|2021-12-02 16:55:40|2187|2186.7|2186.2|2185.9|2187|2186.7|2185.8|2185.5|96
1638464150000|2021-12-02 16:55:50|2185.9|2185.6|2184.7|2184.4|2185.9|2185.6|2184|2183.7|201
1638464160000|2021-12-02 16:56:00|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2184|2183.7|84
1638464170000|2021-12-02 16:56:10|2185.2|2184.9|2183.6|2183.3|2185.2|2184.9|2183.3|2183|114
1638464180000|2021-12-02 16:56:20|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2182.8|2182.5|139
1638464190000|2021-12-02 16:56:30|2184.3|2184|2185.9|2185.6|2185.9|2185.6|2184.3|2184|234
1638464200000|2021-12-02 16:56:40|2185.6|2185.3|2184.3|2184|2185.6|2185.3|2183.8|2183.5|111
1638464210000|2021-12-02 16:56:50|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2183.6|2183.3|59
1638464220000|2021-12-02 16:57:00|2184.8|2184.5|2183.9|2183.6|2185|2184.7|2183.9|2183.6|68
1638464230000|2021-12-02 16:57:10|2184|2183.7|2183.2|2182.9|2184.4|2184.1|2182.9|2182.6|75
1638464240000|2021-12-02 16:57:20|2183.3|2183|2184.3|2184|2184.6|2184.3|2183.3|2183|50
1638464250000|2021-12-02 16:57:30|2184.1|2183.8|2184.3|2184|2184.7|2184.4|2183.7|2183.4|61
1638464260000|2021-12-02 16:57:40|2183.7|2183.4|2183.9|2183.6|2184|2183.7|2183.4|2183.1|133
1638464270000|2021-12-02 16:57:50|2183.8|2183.5|2186.1|2185.8|2186.1|2185.8|2183.5|2183.2|83
1638464280000|2021-12-02 16:58:00|2186.5|2186.2|2186.1|2185.8|2186.8|2186.5|2185.6|2185.3|96
1638464290000|2021-12-02 16:58:10|2185.9|2185.6|2186|2185.7|2186.4|2186.1|2185.4|2185.1|57
1638464300000|2021-12-02 16:58:20|2186.1|2185.8|2187.4|2187.1|2187.6|2187.3|2185.9|2185.6|115
1638464310000|2021-12-02 16:58:30|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.1|2185.8|100
1638464320000|2021-12-02 16:58:40|2186.9|2186.6|2187.3|2187|2187.7|2187.4|2186.8|2186.5|95
1638464330000|2021-12-02 16:58:50|2187.4|2187.1|2187.8|2187.5|2188.2|2187.9|2187.3|2187|115
1638464340000|2021-12-02 16:59:00|2187.5|2187.2|2188.3|2188|2189|2188.7|2187.5|2187.2|151
1638464350000|2021-12-02 16:59:10|2188.6|2188.3|2189.2|2188.9|2189.4|2189.1|2188.5|2188.2|123
1638464360000|2021-12-02 16:59:20|2189.3|2189|2189.6|2189.3|2189.9|2189.6|2188.8|2188.5|165
1638464370000|2021-12-02 16:59:30|2189.8|2189.5|2190.1|2189.8|2190.2|2189.9|2189.6|2189.3|108
1638464380000|2021-12-02 16:59:40|2190|2189.7|2190.9|2190.6|2191.6|2191.3|2190|2189.7|261
1638464390000|2021-12-02 16:59:50|2190.7|2190.4|2188.6|2188.3|2190.8|2190.5|2188.5|2188.2|153
1638464400000|2021-12-02 17:00:00|2188.5|2188.2|2190.1|2189.8|2190.2|2189.9|2188.5|2188.2|85
1638464410000|2021-12-02 17:00:10|2190.2|2189.9|2189.4|2189.1|2190.4|2190.1|2188.8|2188.5|77
1638464420000|2021-12-02 17:00:20|2189.3|2189|2187.8|2187.5|2189.4|2189.1|2187.6|2187.3|105
1638464430000|2021-12-02 17:00:30|2187.9|2187.6|2186.9|2186.6|2188.9|2188.6|2186.7|2186.4|141
1638464440000|2021-12-02 17:00:40|2187|2186.7|2188|2187.7|2188.2|2187.9|2187|2186.7|58
1638464450000|2021-12-02 17:00:50|2187.8|2187.5|2188.9|2188.6|2188.9|2188.6|2187.8|2187.5|71
1638464460000|2021-12-02 17:01:00|2189.2|2188.9|2188.7|2188.4|2189.9|2189.6|2188.7|2188.4|154
1638464470000|2021-12-02 17:01:10|2188.8|2188.5|2185.7|2185.4|2188.8|2188.5|2185.7|2185.4|168
1638464480000|2021-12-02 17:01:20|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2183.9|2183.6|206
1638464490000|2021-12-02 17:01:30|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2184.7|2184.4|68
1638464500000|2021-12-02 17:01:40|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2184.8|2184.5|108
1638464510000|2021-12-02 17:01:50|2185.2|2184.9|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|136
1638464520000|2021-12-02 17:02:00|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2184.8|2184.5|67
1638464530000|2021-12-02 17:02:10|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2184.9|2184.6|87
1638464540000|2021-12-02 17:02:20|2184.8|2184.5|2186|2185.7|2186.5|2186.2|2184.8|2184.5|113
1638464550000|2021-12-02 17:02:30|2185.7|2185.4|2186.3|2186|2186.4|2186.1|2185.4|2185.1|37
1638464560000|2021-12-02 17:02:40|2186.4|2186.1|2187|2186.7|2187.2|2186.9|2186.3|2186|83
1638464570000|2021-12-02 17:02:50|2187.3|2187|2188.8|2188.5|2188.8|2188.5|2187.3|2187|92
1638464580000|2021-12-02 17:03:00|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2186.9|2186.6|130
1638464590000|2021-12-02 17:03:10|2189|2188.7|2188.9|2188.6|2189.6|2189.3|2188.4|2188.1|143
1638464600000|2021-12-02 17:03:20|2189.1|2188.8|2189.2|2188.9|2189.5|2189.2|2189|2188.7|60
1638464610000|2021-12-02 17:03:30|2189.3|2189|2188.4|2188.1|2189.3|2189|2187.7|2187.4|81
1638464620000|2021-12-02 17:03:40|2188.6|2188.3|2189.3|2189|2189.3|2189|2188.1|2187.8|70
1638464630000|2021-12-02 17:03:50|2189.5|2189.2|2189|2188.7|2189.5|2189.2|2188.9|2188.6|56
1638464640000|2021-12-02 17:04:00|2188.8|2188.5|2189.5|2189.2|2189.5|2189.2|2188.8|2188.5|146
1638464650000|2021-12-02 17:04:10|2189.3|2189|2189.2|2188.9|2189.5|2189.2|2189|2188.7|104
1638464660000|2021-12-02 17:04:20|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|152
1638464670000|2021-12-02 17:04:30|2188.9|2188.6|2188.7|2188.4|2189.3|2189|2188.4|2188.1|120
1638464680000|2021-12-02 17:04:40|2188.9|2188.6|2189.4|2189.1|2189.7|2189.4|2188.9|2188.6|78
1638464690000|2021-12-02 17:04:50|2189.1|2188.8|2188.5|2188.2|2189.1|2188.8|2188.1|2187.8|62
1638464700000|2021-12-02 17:05:00|2188.6|2188.3|2188.7|2188.4|2189.2|2188.9|2188.3|2188|64
1638464710000|2021-12-02 17:05:10|2188.4|2188.1|2188.8|2188.5|2189|2188.7|2188.3|2188|47
1638464720000|2021-12-02 17:05:20|2188.5|2188.2|2188|2187.7|2188.5|2188.2|2187.5|2187.2|58
1638464730000|2021-12-02 17:05:30|2188.1|2187.8|2187.5|2187.2|2188.5|2188.2|2187.4|2187.1|67
1638464740000|2021-12-02 17:05:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187|2186.7|38
1638464750000|2021-12-02 17:05:50|2187.3|2187|2187.2|2186.9|2187.6|2187.3|2187|2186.7|55
1638464760000|2021-12-02 17:06:00|2187.7|2187.4|2188.1|2187.8|2188.6|2188.3|2187.6|2187.3|61
1638464770000|2021-12-02 17:06:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2187.6|2187.3|49
1638464780000|2021-12-02 17:06:20|2188.1|2187.8|2188.1|2187.8|2188.3|2188|2188|2187.7|62
1638464790000|2021-12-02 17:06:30|2188.2|2187.9|2188.9|2188.6|2188.9|2188.6|2188|2187.7|229
1638464800000|2021-12-02 17:06:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.2|2187.9|155
1638464810000|2021-12-02 17:06:50|2189|2188.7|2189.8|2189.5|2190|2189.7|2188.9|2188.6|82
1638464820000|2021-12-02 17:07:00|2189.5|2189.2|2188.1|2187.8|2189.7|2189.4|2187.3|2187|109
1638464830000|2021-12-02 17:07:10|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.4|2187.1|72
1638464840000|2021-12-02 17:07:20|2187.8|2187.5|2187|2186.7|2188|2187.7|2186.8|2186.5|32
1638464850000|2021-12-02 17:07:30|2186.8|2186.5|2187.4|2187.1|2187.5|2187.2|2186.5|2186.2|34
1638464860000|2021-12-02 17:07:40|2187.3|2187|2186.6|2186.3|2187.3|2187|2186.5|2186.2|37
1638464870000|2021-12-02 17:07:50|2186.7|2186.4|2187.2|2186.9|2187.2|2186.9|2186.2|2185.9|32
1638464880000|2021-12-02 17:08:00|2187.1|2186.8|2187.9|2187.6|2188|2187.7|2186.9|2186.6|118
1638464890000|2021-12-02 17:08:10|2187.6|2187.3|2189|2188.7|2189.4|2189.1|2187.6|2187.3|78
1638464900000|2021-12-02 17:08:20|2188.9|2188.6|2189|2188.7|2189.2|2188.9|2188.7|2188.4|87
1638464910000|2021-12-02 17:08:30|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.8|2188.5|144
1638464920000|2021-12-02 17:08:40|2189.1|2188.8|2190.1|2189.8|2190.1|2189.8|2189.1|2188.8|108
1638464930000|2021-12-02 17:08:50|2190.2|2189.9|2190.7|2190.4|2190.8|2190.5|2190|2189.7|98
1638464940000|2021-12-02 17:09:00|2190.8|2190.5|2191.2|2190.9|2191.2|2190.9|2190.6|2190.3|123
1638464950000|2021-12-02 17:09:10|2191.1|2190.8|2191.6|2191.3|2192|2191.7|2191.1|2190.8|202
1638464960000|2021-12-02 17:09:20|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.4|2191.1|85
1638464970000|2021-12-02 17:09:30|2191.9|2191.6|2191.4|2191.1|2192.1|2191.8|2191.1|2190.8|78
1638464980000|2021-12-02 17:09:40|2191.5|2191.2|2191.7|2191.4|2191.9|2191.6|2191.3|2191|45
1638464990000|2021-12-02 17:09:50|2191.8|2191.5|2192.2|2191.9|2192.7|2192.4|2191.5|2191.2|95
1638465000000|2021-12-02 17:10:00|2192|2191.7|2191.7|2191.4|2192.4|2192.1|2191.6|2191.3|154
1638465010000|2021-12-02 17:10:10|2191.8|2191.5|2191.5|2191.2|2192.6|2192.3|2191.2|2190.9|49
1638465020000|2021-12-02 17:10:20|2191.7|2191.4|2191.3|2191|2192|2191.7|2191.3|2191|54
1638465030000|2021-12-02 17:10:30|2191.4|2191.1|2191.3|2191|2191.5|2191.2|2190.9|2190.6|86
1638465040000|2021-12-02 17:10:40|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.1|2190.8|45
1638465050000|2021-12-02 17:10:50|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|73
1638465060000|2021-12-02 17:11:00|2191|2190.7|2191.2|2190.9|2191.4|2191.1|2190.9|2190.6|88
1638465070000|2021-12-02 17:11:10|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.8|2190.5|110
1638465080000|2021-12-02 17:11:20|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.7|2190.4|54
1638465090000|2021-12-02 17:11:30|2191.5|2191.2|2192.6|2192.3|2192.6|2192.3|2191.5|2191.2|56
1638465100000|2021-12-02 17:11:40|2192.4|2192.1|2192.5|2192.2|2192.8|2192.5|2192.3|2192|58
1638465110000|2021-12-02 17:11:50|2192.6|2192.3|2192.8|2192.5|2192.9|2192.6|2192.4|2192.1|37
1638465120000|2021-12-02 17:12:00|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.2|2191.9|49
1638465130000|2021-12-02 17:12:10|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.4|2192.1|71
1638465140000|2021-12-02 17:12:20|2192.9|2192.6|2192|2191.7|2193.1|2192.8|2191.8|2191.5|33
1638465150000|2021-12-02 17:12:30|2191.8|2191.5|2192|2191.7|2192.5|2192.2|2191.8|2191.5|48
1638465160000|2021-12-02 17:12:40|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192|2191.7|64
1638465170000|2021-12-02 17:12:50|2192.2|2191.9|2191.5|2191.2|2192.3|2192|2191.4|2191.1|51
1638465180000|2021-12-02 17:13:00|2191.7|2191.4|2190.2|2189.9|2191.7|2191.4|2190|2189.7|116
1638465190000|2021-12-02 17:13:10|2190.1|2189.8|2189.1|2188.8|2190.1|2189.8|2189.1|2188.8|162
1638465200000|2021-12-02 17:13:20|2189|2188.7|2190.1|2189.8|2190.1|2189.8|2188.9|2188.6|223
1638465210000|2021-12-02 17:13:30|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190|2189.7|52
1638465220000|2021-12-02 17:13:40|2190.2|2189.9|2191.6|2191.3|2192.5|2192.2|2190.2|2189.9|574
1638465230000|2021-12-02 17:13:50|2191.5|2191.2|2191.9|2191.6|2192.1|2191.8|2191.2|2190.9|72
1638465240000|2021-12-02 17:14:00|2191.8|2191.5|2191.5|2191.2|2192|2191.7|2191.5|2191.2|89
1638465250000|2021-12-02 17:14:10|2191.6|2191.3|2190.9|2190.6|2191.6|2191.3|2190.3|2190|110
1638465260000|2021-12-02 17:14:20|2190.8|2190.5|2191.8|2191.5|2191.9|2191.6|2190.8|2190.5|39
1638465270000|2021-12-02 17:14:30|2191.9|2191.6|2192.7|2192.4|2192.8|2192.5|2191.9|2191.6|59
1638465280000|2021-12-02 17:14:40|2192.6|2192.3|2193.5|2193.2|2193.5|2193.2|2192.6|2192.3|114
1638465290000|2021-12-02 17:14:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|76
1638465300000|2021-12-02 17:15:00|2193.4|2193.1|2193.3|2193|2193.5|2193.2|2192.6|2192.3|285
1638465310000|2021-12-02 17:15:10|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.4|2192.1|52
1638465320000|2021-12-02 17:15:20|2193|2192.7|2192.3|2192|2193|2192.7|2192.2|2191.9|59
1638465330000|2021-12-02 17:15:30|2192.2|2191.9|2191.7|2191.4|2192.2|2191.9|2191.5|2191.2|38
1638465340000|2021-12-02 17:15:40|2191.9|2191.6|2192.1|2191.8|2192.2|2191.9|2191.4|2191.1|190
1638465350000|2021-12-02 17:15:50|2192.2|2191.9|2192.4|2192.1|2193|2192.7|2192.2|2191.9|22
1638465360000|2021-12-02 17:16:00|2192.6|2192.3|2191.5|2191.2|2192.6|2192.3|2191.2|2190.9|68
1638465370000|2021-12-02 17:16:10|2191.3|2191|2191.7|2191.4|2192.1|2191.8|2191|2190.7|72
1638465380000|2021-12-02 17:16:20|2191.4|2191.1|2191.1|2190.8|2191.5|2191.2|2190.9|2190.6|19
1638465390000|2021-12-02 17:16:30|2191|2190.7|2190.9|2190.6|2191.3|2191|2190.5|2190.2|48
1638465400000|2021-12-02 17:16:40|2190.8|2190.5|2190.2|2189.9|2190.9|2190.6|2190|2189.7|81
1638465410000|2021-12-02 17:16:50|2190|2189.7|2189.7|2189.4|2190.1|2189.8|2189.1|2188.8|89
1638465420000|2021-12-02 17:17:00|2190.1|2189.8|2190|2189.7|2190.4|2190.1|2189.9|2189.6|159
1638465430000|2021-12-02 17:17:10|2189.9|2189.6|2190|2189.7|2190.2|2189.9|2189.7|2189.4|91
1638465440000|2021-12-02 17:17:20|2189.9|2189.6|2191.4|2191.1|2191.4|2191.1|2189.8|2189.5|96
1638465450000|2021-12-02 17:17:30|2191.9|2191.6|2192.3|2192|2192.4|2192.1|2191.8|2191.5|75
1638465460000|2021-12-02 17:17:40|2192.4|2192.1|2190.8|2190.5|2192.4|2192.1|2190.8|2190.5|45
1638465470000|2021-12-02 17:17:50|2190.9|2190.6|2191.7|2191.4|2191.8|2191.5|2190.6|2190.3|52
1638465480000|2021-12-02 17:18:00|2191.6|2191.3|2192|2191.7|2192.4|2192.1|2191.6|2191.3|71
1638465490000|2021-12-02 17:18:10|2192.2|2191.9|2191|2190.7|2192.4|2192.1|2190.4|2190.1|39
1638465500000|2021-12-02 17:18:20|2190.9|2190.6|2191.2|2190.9|2191.5|2191.2|2190.9|2190.6|37
1638465510000|2021-12-02 17:18:30|2191.3|2191|2191.1|2190.8|2191.7|2191.4|2191.1|2190.8|40
1638465520000|2021-12-02 17:18:40|2191.2|2190.9|2192.4|2192.1|2192.5|2192.2|2191.2|2190.9|61
1638465530000|2021-12-02 17:18:50|2192.5|2192.2|2192.2|2191.9|2192.9|2192.6|2192.2|2191.9|48
1638465540000|2021-12-02 17:19:00|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2191.6|2191.3|26
1638465550000|2021-12-02 17:19:10|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192.1|2191.8|90
1638465560000|2021-12-02 17:19:20|2192.5|2192.2|2192.2|2191.9|2192.8|2192.5|2192.1|2191.8|148
1638465570000|2021-12-02 17:19:30|2192.3|2192|2192|2191.7|2192.4|2192.1|2191.9|2191.6|47
1638465580000|2021-12-02 17:19:40|2192.1|2191.8|2192.2|2191.9|2192.4|2192.1|2192|2191.7|61
1638465590000|2021-12-02 17:19:50|2192|2191.7|2191.7|2191.4|2192.1|2191.8|2191.5|2191.2|48
1638465600000|2021-12-02 17:20:00|2191.8|2191.5|2193|2192.7|2193.5|2193.2|2191.8|2191.5|154
1638465610000|2021-12-02 17:20:10|2193.2|2192.9|2192.9|2192.6|2193.6|2193.3|2192.9|2192.6|29
1638465620000|2021-12-02 17:20:20|2193.1|2192.8|2193|2192.7|2193.4|2193.1|2192.8|2192.5|60
1638465630000|2021-12-02 17:20:30|2193.1|2192.8|2193.5|2193.2|2193.8|2193.5|2193|2192.7|62
1638465640000|2021-12-02 17:20:40|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193|2192.7|34
1638465650000|2021-12-02 17:20:50|2193|2192.7|2193.1|2192.8|2193.3|2193|2192.8|2192.5|25
1638465660000|2021-12-02 17:21:00|2193|2192.7|2193.4|2193.1|2193.7|2193.4|2192.9|2192.6|35
1638465670000|2021-12-02 17:21:10|2193.5|2193.2|2194.1|2193.8|2194.2|2193.9|2193.3|2193|27
1638465680000|2021-12-02 17:21:20|2194.2|2193.9|2193.8|2193.5|2194.4|2194.1|2193.8|2193.5|75
1638465690000|2021-12-02 17:21:30|2193.9|2193.6|2193.9|2193.6|2194.2|2193.9|2193.7|2193.4|121
1638465700000|2021-12-02 17:21:40|2193.8|2193.5|2193.5|2193.2|2194.1|2193.8|2193.4|2193.1|127
1638465710000|2021-12-02 17:21:50|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|82
1638465720000|2021-12-02 17:22:00|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2192.8|2192.5|103
1638465730000|2021-12-02 17:22:10|2193.7|2193.4|2192.4|2192.1|2193.8|2193.5|2192.1|2191.8|64
1638465740000|2021-12-02 17:22:20|2192.2|2191.9|2191.4|2191.1|2192.3|2192|2191.2|2190.9|111
1638465750000|2021-12-02 17:22:30|2191.2|2190.9|2192.5|2192.2|2192.5|2192.2|2191.2|2190.9|97
1638465760000|2021-12-02 17:22:40|2192.8|2192.5|2192.5|2192.2|2193|2192.7|2192.2|2191.9|25
1638465770000|2021-12-02 17:22:50|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192.2|2191.9|21
1638465780000|2021-12-02 17:23:00|2192.4|2192.1|2193.4|2193.1|2193.4|2193.1|2192.3|2192|29
1638465790000|2021-12-02 17:23:10|2193.3|2193|2194.3|2194|2194.5|2194.2|2193.3|2193|70
1638465800000|2021-12-02 17:23:20|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|51
1638465810000|2021-12-02 17:23:30|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.3|2194|29
1638465820000|2021-12-02 17:23:40|2194.3|2194|2193.4|2193.1|2194.4|2194.1|2193.2|2192.9|39
1638465830000|2021-12-02 17:23:50|2193.5|2193.2|2193.4|2193.1|2193.7|2193.4|2193.3|2193|89
1638465840000|2021-12-02 17:24:00|2193.3|2193|2192.4|2192.1|2193.3|2193|2192.4|2192.1|68
1638465850000|2021-12-02 17:24:10|2192.3|2192|2192|2191.7|2192.5|2192.2|2191.9|2191.6|86
1638465860000|2021-12-02 17:24:20|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.8|2191.5|127
1638465870000|2021-12-02 17:24:30|2191.7|2191.4|2192.6|2192.3|2192.7|2192.4|2191.5|2191.2|153
1638465880000|2021-12-02 17:24:40|2192.7|2192.4|2194.3|2194|2194.4|2194.1|2192.7|2192.4|91
1638465890000|2021-12-02 17:24:50|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2193.9|2193.6|32
1638465900000|2021-12-02 17:25:00|2194.2|2193.9|2194.2|2193.9|2194.4|2194.1|2193.9|2193.6|30
1638465910000|2021-12-02 17:25:10|2193.9|2193.6|2193|2192.7|2194.4|2194.1|2193|2192.7|54
1638465920000|2021-12-02 17:25:20|2192.8|2192.5|2193.8|2193.5|2194|2193.7|2192.4|2192.1|38
1638465930000|2021-12-02 17:25:30|2193.9|2193.6|2193.6|2193.3|2194|2193.7|2193.6|2193.3|3
1638465940000|2021-12-02 17:25:40|2193.7|2193.4|2193.9|2193.6|2194.2|2193.9|2193.7|2193.4|34
1638465950000|2021-12-02 17:25:50|2193.8|2193.5|2193|2192.7|2193.9|2193.6|2192.9|2192.6|20
1638465960000|2021-12-02 17:26:00|2193.1|2192.8|2193.2|2192.9|2193.4|2193.1|2193|2192.7|60
1638465970000|2021-12-02 17:26:10|2193.3|2193|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|94
1638465980000|2021-12-02 17:26:20|2193.3|2193|2194.4|2194.1|2194.8|2194.5|2193.3|2193|143
1638465990000|2021-12-02 17:26:30|2194.3|2194|2194.2|2193.9|2194.4|2194.1|2193.8|2193.5|28
1638466000000|2021-12-02 17:26:40|2194.3|2194|2194.6|2194.3|2194.7|2194.4|2194.3|2194|51
1638466010000|2021-12-02 17:26:50|2194.5|2194.2|2193.8|2193.5|2194.6|2194.3|2193.4|2193.1|55
1638466020000|2021-12-02 17:27:00|2194|2193.7|2193.6|2193.3|2194.1|2193.8|2193.3|2193|32
1638466030000|2021-12-02 17:27:10|2193.1|2192.8|2192.6|2192.3|2193.1|2192.8|2191.7|2191.4|95
1638466040000|2021-12-02 17:27:20|2192.7|2192.4|2192|2191.7|2192.8|2192.5|2191.9|2191.6|40
1638466050000|2021-12-02 17:27:30|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2191.6|2191.3|37
1638466060000|2021-12-02 17:27:40|2192.1|2191.8|2192.3|2192|2192.5|2192.2|2191.6|2191.3|24
1638466070000|2021-12-02 17:27:50|2192.4|2192.1|2192.7|2192.4|2193.3|2193|2192|2191.7|286
1638466080000|2021-12-02 17:28:00|2192.5|2192.2|2193.3|2193|2193.4|2193.1|2192.5|2192.2|18
1638466090000|2021-12-02 17:28:10|2193.2|2192.9|2192.6|2192.3|2193.4|2193.1|2192.4|2192.1|24
1638466100000|2021-12-02 17:28:20|2192.7|2192.4|2193|2192.7|2193.3|2193|2192.6|2192.3|9
1638466110000|2021-12-02 17:28:30|2193.1|2192.8|2191.6|2191.3|2193.1|2192.8|2191.6|2191.3|37
1638466120000|2021-12-02 17:28:40|2191.5|2191.2|2191.2|2190.9|2191.6|2191.3|2191|2190.7|54
1638466130000|2021-12-02 17:28:50|2191.1|2190.8|2191.3|2191|2191.3|2191|2190.8|2190.5|51
1638466140000|2021-12-02 17:29:00|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2190.8|2190.5|71
1638466150000|2021-12-02 17:29:10|2191.6|2191.3|2192.3|2192|2192.3|2192|2191.5|2191.2|22
1638466160000|2021-12-02 17:29:20|2192.2|2191.9|2193.3|2193|2193.5|2193.2|2192.2|2191.9|54
1638466170000|2021-12-02 17:29:30|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.1|2192.8|26
1638466180000|2021-12-02 17:29:40|2193.3|2193|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|16
1638466190000|2021-12-02 17:29:50|2193.7|2193.4|2193.7|2193.4|2193.9|2193.6|2193.4|2193.1|33
1638466200000|2021-12-02 17:30:00|2193.9|2193.6|2194.7|2194.4|2194.8|2194.5|2193.9|2193.6|115
1638466210000|2021-12-02 17:30:10|2194.6|2194.3|2194.4|2194.1|2195.9|2195.6|2194.4|2194.1|167
1638466220000|2021-12-02 17:30:20|2194.3|2194|2194.6|2194.3|2195.1|2194.8|2194.2|2193.9|68
1638466230000|2021-12-02 17:30:30|2194.7|2194.4|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|31
1638466240000|2021-12-02 17:30:40|2194.6|2194.3|2194.7|2194.4|2195.4|2195.1|2194.5|2194.2|82
1638466250000|2021-12-02 17:30:50|2194.8|2194.5|2195.5|2195.2|2195.5|2195.2|2194.4|2194.1|54
1638466260000|2021-12-02 17:31:00|2195.2|2194.9|2195.1|2194.8|2195.4|2195.1|2194.8|2194.5|53
1638466270000|2021-12-02 17:31:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|55
1638466280000|2021-12-02 17:31:20|2194.8|2194.5|2194.7|2194.4|2195.3|2195|2194.5|2194.2|79
1638466290000|2021-12-02 17:31:30|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.5|2194.2|75
1638466300000|2021-12-02 17:31:40|2194.7|2194.4|2194.9|2194.6|2195|2194.7|2194.6|2194.3|56
1638466310000|2021-12-02 17:31:50|2195|2194.7|2194.5|2194.2|2195.1|2194.8|2194.5|2194.2|118
1638466320000|2021-12-02 17:32:00|2194.6|2194.3|2195.5|2195.2|2195.6|2195.3|2194.6|2194.3|37
1638466330000|2021-12-02 17:32:10|2195.6|2195.3|2195.6|2195.3|2195.9|2195.6|2195.2|2194.9|65
1638466340000|2021-12-02 17:32:20|2195.4|2195.1|2195.8|2195.5|2195.9|2195.6|2195.4|2195.1|76
1638466350000|2021-12-02 17:32:30|2195.7|2195.4|2195.4|2195.1|2195.8|2195.5|2194.5|2194.2|82
1638466360000|2021-12-02 17:32:40|2195.5|2195.2|2195.6|2195.3|2195.8|2195.5|2195.3|2195|55
1638466370000|2021-12-02 17:32:50|2195.7|2195.4|2195.7|2195.4|2196|2195.7|2195.6|2195.3|97
1638466380000|2021-12-02 17:33:00|2196|2195.7|2195.3|2195|2196|2195.7|2194.8|2194.5|83
1638466390000|2021-12-02 17:33:10|2195.2|2194.9|2195.3|2195|2195.7|2195.4|2195|2194.7|42
1638466400000|2021-12-02 17:33:20|2195.5|2195.2|2195.6|2195.3|2195.8|2195.5|2195.2|2194.9|39
1638466410000|2021-12-02 17:33:30|2195.7|2195.4|2196.1|2195.8|2196.3|2196|2195.7|2195.4|52
1638466420000|2021-12-02 17:33:40|2196.3|2196|2196.3|2196|2196.4|2196.1|2195.8|2195.5|67
1638466430000|2021-12-02 17:33:50|2196.2|2195.9|2195.6|2195.3|2196.3|2196|2195.3|2195|108
1638466440000|2021-12-02 17:34:00|2195.7|2195.4|2196.3|2196|2196.5|2196.2|2195.4|2195.1|60
1638466450000|2021-12-02 17:34:10|2196.4|2196.1|2195.4|2195.1|2196.4|2196.1|2195.4|2195.1|43
1638466460000|2021-12-02 17:34:20|2195.3|2195|2195.4|2195.1|2195.7|2195.4|2195.3|2195|39
1638466470000|2021-12-02 17:34:30|2195.5|2195.2|2194.3|2194|2195.7|2195.4|2194.3|2194|68
1638466480000|2021-12-02 17:34:40|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2193.7|2193.4|74
1638466490000|2021-12-02 17:34:50|2194.4|2194.1|2193.7|2193.4|2194.4|2194.1|2193.4|2193.1|60
1638466500000|2021-12-02 17:35:00|2193.5|2193.2|2194.4|2194.1|2195|2194.7|2193.4|2193.1|96
1638466510000|2021-12-02 17:35:10|2194.5|2194.2|2194.5|2194.2|2195.4|2195.1|2194.3|2194|34
1638466520000|2021-12-02 17:35:20|2194.7|2194.4|2192.9|2192.6|2194.8|2194.5|2192.9|2192.6|131
1638466530000|2021-12-02 17:35:30|2193|2192.7|2191.9|2191.6|2193|2192.7|2190.8|2190.5|149
1638466540000|2021-12-02 17:35:40|2191.8|2191.5|2191|2190.7|2191.8|2191.5|2190.5|2190.2|104
1638466550000|2021-12-02 17:35:50|2190.9|2190.6|2191.5|2191.2|2191.5|2191.2|2190.2|2189.9|204
1638466560000|2021-12-02 17:36:00|2191.7|2191.4|2190.4|2190.1|2191.7|2191.4|2190.4|2190.1|121
1638466570000|2021-12-02 17:36:10|2190.6|2190.3|2190.7|2190.4|2191|2190.7|2189.6|2189.3|132
1638466580000|2021-12-02 17:36:20|2190.8|2190.5|2192.7|2192.4|2192.8|2192.5|2190.8|2190.5|100
1638466590000|2021-12-02 17:36:30|2192.9|2192.6|2192|2191.7|2192.9|2192.6|2192|2191.7|80
1638466600000|2021-12-02 17:36:40|2192.1|2191.8|2192.3|2192|2192.4|2192.1|2191.5|2191.2|180
1638466610000|2021-12-02 17:36:50|2191.9|2191.6|2192.8|2192.5|2193.2|2192.9|2191.6|2191.3|109
1638466620000|2021-12-02 17:37:00|2193|2192.7|2193|2192.7|2193|2192.7|2192.2|2191.9|86
1638466630000|2021-12-02 17:37:10|2193.3|2193|2194|2193.7|2194|2193.7|2192.7|2192.4|181
1638466640000|2021-12-02 17:37:20|2194.7|2194.4|2194.4|2194.1|2195.1|2194.8|2194.2|2193.9|287
1638466650000|2021-12-02 17:37:30|2194.3|2194|2194.3|2194|2194.6|2194.3|2194|2193.7|94
1638466660000|2021-12-02 17:37:40|2194.5|2194.2|2195.4|2195.1|2196|2195.7|2194.5|2194.2|143
1638466670000|2021-12-02 17:37:50|2195.3|2195|2196.7|2196.4|2196.8|2196.5|2195.3|2195|133
1638466680000|2021-12-02 17:38:00|2197|2196.7|2196.4|2196.1|2197.2|2196.9|2196.1|2195.8|286
1638466690000|2021-12-02 17:38:10|2196.3|2196|2196.4|2196.1|2196.7|2196.4|2196|2195.7|58
1638466700000|2021-12-02 17:38:20|2196.5|2196.2|2195.8|2195.5|2196.6|2196.3|2195.8|2195.5|77
1638466710000|2021-12-02 17:38:30|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2195.7|2195.4|45
1638466720000|2021-12-02 17:38:40|2196.1|2195.8|2195.6|2195.3|2196.1|2195.8|2195.4|2195.1|35
1638466730000|2021-12-02 17:38:50|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.4|2195.1|6
1638466740000|2021-12-02 17:39:00|2195.8|2195.5|2196.1|2195.8|2196.3|2196|2195.6|2195.3|71
1638466750000|2021-12-02 17:39:10|2196|2195.7|2196.3|2196|2196.3|2196|2195.9|2195.6|31
1638466760000|2021-12-02 17:39:20|2196.1|2195.8|2196|2195.7|2196.2|2195.9|2196|2195.7|23
1638466770000|2021-12-02 17:39:30|2195.9|2195.6|2194.7|2194.4|2196.1|2195.8|2194.3|2194|69
1638466780000|2021-12-02 17:39:40|2194.6|2194.3|2194.1|2193.8|2194.8|2194.5|2194|2193.7|54
1638466790000|2021-12-02 17:39:50|2194.2|2193.9|2193.8|2193.5|2194.4|2194.1|2193.6|2193.3|46
1638466800000|2021-12-02 17:40:00|2193.9|2193.6|2193|2192.7|2193.9|2193.6|2192.6|2192.3|137
1638466810000|2021-12-02 17:40:10|2193.2|2192.9|2195.5|2195.2|2195.7|2195.4|2193.1|2192.8|188
1638466820000|2021-12-02 17:40:20|2195.4|2195.1|2196.2|2195.9|2196.3|2196|2195|2194.7|48
1638466830000|2021-12-02 17:40:30|2196.3|2196|2195.4|2195.1|2196.3|2196|2195.4|2195.1|34
1638466840000|2021-12-02 17:40:40|2195.3|2195|2195.3|2195|2195.6|2195.3|2195|2194.7|23
1638466850000|2021-12-02 17:40:50|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195|2194.7|21
1638466860000|2021-12-02 17:41:00|2195.5|2195.2|2194.7|2194.4|2195.6|2195.3|2194.3|2194|70
1638466870000|2021-12-02 17:41:10|2194.8|2194.5|2194.3|2194|2194.8|2194.5|2194.2|2193.9|26
1638466880000|2021-12-02 17:41:20|2194.4|2194.1|2195.4|2195.1|2195.4|2195.1|2194.4|2194.1|51
1638466890000|2021-12-02 17:41:30|2195.3|2195|2194.4|2194.1|2195.3|2195|2194.2|2193.9|25
1638466900000|2021-12-02 17:41:40|2194.5|2194.2|2194|2193.7|2194.5|2194.2|2193.9|2193.6|22
1638466910000|2021-12-02 17:41:50|2193.9|2193.6|2195.8|2195.5|2195.8|2195.5|2193.9|2193.6|91
1638466920000|2021-12-02 17:42:00|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.1|2194.8|62
1638466930000|2021-12-02 17:42:10|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.1|2194.8|29
1638466940000|2021-12-02 17:42:20|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.7|2194.4|27
1638466950000|2021-12-02 17:42:30|2194.8|2194.5|2194.5|2194.2|2195|2194.7|2194.3|2194|28
1638466960000|2021-12-02 17:42:40|2194.6|2194.3|2193.5|2193.2|2194.6|2194.3|2193.4|2193.1|298
1638466970000|2021-12-02 17:42:50|2193.4|2193.1|2193.1|2192.8|2193.5|2193.2|2193|2192.7|85
1638466980000|2021-12-02 17:43:00|2193.4|2193.1|2192.9|2192.6|2193.9|2193.6|2192.9|2192.6|57
1638466990000|2021-12-02 17:43:10|2193|2192.7|2192.3|2192|2193|2192.7|2191.7|2191.4|76
1638467000000|2021-12-02 17:43:20|2192.2|2191.9|2192.8|2192.5|2193.4|2193.1|2192.2|2191.9|21
1638467010000|2021-12-02 17:43:30|2192.6|2192.3|2192.2|2191.9|2192.9|2192.6|2191.8|2191.5|30
1638467020000|2021-12-02 17:43:40|2192.1|2191.8|2192.5|2192.2|2192.8|2192.5|2192.1|2191.8|19
1638467030000|2021-12-02 17:43:50|2192.4|2192.1|2191.4|2191.1|2192.4|2192.1|2191.3|2191|57
1638467040000|2021-12-02 17:44:00|2191.5|2191.2|2191.7|2191.4|2191.8|2191.5|2191|2190.7|146
1638467050000|2021-12-02 17:44:10|2191.8|2191.5|2191.8|2191.5|2192.2|2191.9|2191.2|2190.9|81
1638467060000|2021-12-02 17:44:20|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191|2190.7|26
1638467070000|2021-12-02 17:44:30|2191.6|2191.3|2190.5|2190.2|2191.6|2191.3|2190.2|2189.9|84
1638467080000|2021-12-02 17:44:40|2190.6|2190.3|2190.6|2190.3|2190.9|2190.6|2190.2|2189.9|29
1638467090000|2021-12-02 17:44:50|2190.5|2190.2|2191.1|2190.8|2191.2|2190.9|2190.4|2190.1|35
1638467100000|2021-12-02 17:45:00|2191.3|2191|2191.9|2191.6|2192.4|2192.1|2191.2|2190.9|89
1638467110000|2021-12-02 17:45:10|2191.8|2191.5|2192.5|2192.2|2193|2192.7|2191.8|2191.5|48
1638467120000|2021-12-02 17:45:20|2192.6|2192.3|2193.1|2192.8|2193.6|2193.3|2192.6|2192.3|22
1638467130000|2021-12-02 17:45:30|2193|2192.7|2193|2192.7|2193.6|2193.3|2192.8|2192.5|31
1638467140000|2021-12-02 17:45:40|2192.9|2192.6|2193.9|2193.6|2194.1|2193.8|2192.9|2192.6|49
1638467150000|2021-12-02 17:45:50|2193.8|2193.5|2193.3|2193|2193.9|2193.6|2193.1|2192.8|20
1638467160000|2021-12-02 17:46:00|2193.1|2192.8|2191.9|2191.6|2193.4|2193.1|2191.5|2191.2|97
1638467170000|2021-12-02 17:46:10|2191.7|2191.4|2191.8|2191.5|2192.3|2192|2191.2|2190.9|44
1638467180000|2021-12-02 17:46:20|2191.7|2191.4|2192.5|2192.2|2192.7|2192.4|2191.7|2191.4|44
1638467190000|2021-12-02 17:46:30|2192.4|2192.1|2192.8|2192.5|2192.9|2192.6|2192.2|2191.9|20
1638467200000|2021-12-02 17:46:40|2193|2192.7|2193|2192.7|2193.3|2193|2192.8|2192.5|35
1638467210000|2021-12-02 17:46:50|2193.1|2192.8|2193|2192.7|2193.6|2193.3|2192.4|2192.1|42
1638467220000|2021-12-02 17:47:00|2192.9|2192.6|2193.8|2193.5|2194.2|2193.9|2192.4|2192.1|47
1638467230000|2021-12-02 17:47:10|2193.5|2193.2|2193.3|2193|2194|2193.7|2193.2|2192.9|17
1638467240000|2021-12-02 17:47:20|2193.4|2193.1|2193.5|2193.2|2193.8|2193.5|2193.3|2193|42
1638467250000|2021-12-02 17:47:30|2193.6|2193.3|2193.6|2193.3|2193.9|2193.6|2193.2|2192.9|31
1638467260000|2021-12-02 17:47:40|2193.4|2193.1|2193.8|2193.5|2194.2|2193.9|2193.2|2192.9|302
1638467270000|2021-12-02 17:47:50|2193.7|2193.4|2194.3|2194|2194.6|2194.3|2193.7|2193.4|65
1638467280000|2021-12-02 17:48:00|2194.2|2193.9|2194.3|2194|2194.5|2194.2|2194.2|2193.9|120
1638467290000|2021-12-02 17:48:10|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2193.8|2193.5|64
1638467300000|2021-12-02 17:48:20|2194|2193.7|2193.2|2192.9|2194.4|2194.1|2193.2|2192.9|144
1638467310000|2021-12-02 17:48:30|2193.4|2193.1|2194.1|2193.8|2194.1|2193.8|2193.3|2193|58
1638467320000|2021-12-02 17:48:40|2194|2193.7|2194.3|2194|2194.3|2194|2193.7|2193.4|77
1638467330000|2021-12-02 17:48:50|2194.1|2193.8|2194.8|2194.5|2194.8|2194.5|2194|2193.7|29
1638467340000|2021-12-02 17:49:00|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.1|2193.8|28
1638467350000|2021-12-02 17:49:10|2194.3|2194|2194.3|2194|2194.4|2194.1|2194|2193.7|13
1638467360000|2021-12-02 17:49:20|2194.5|2194.2|2195.4|2195.1|2195.4|2195.1|2194.4|2194.1|38
1638467370000|2021-12-02 17:49:30|2195.5|2195.2|2196.1|2195.8|2196.3|2196|2195.5|2195.2|62
1638467380000|2021-12-02 17:49:40|2196|2195.7|2196.3|2196|2196.4|2196.1|2195.8|2195.5|83
1638467390000|2021-12-02 17:49:50|2196.1|2195.8|2196.2|2195.9|2196.3|2196|2196.1|2195.8|40
1638467400000|2021-12-02 17:50:00|2196.1|2195.8|2195.6|2195.3|2196.1|2195.8|2195.3|2195|59
1638467410000|2021-12-02 17:50:10|2195.7|2195.4|2195.9|2195.6|2196.1|2195.8|2195.6|2195.3|35
1638467420000|2021-12-02 17:50:20|2196|2195.7|2196.1|2195.8|2196.3|2196|2195.9|2195.6|35
1638467430000|2021-12-02 17:50:30|2196.2|2195.9|2195.2|2194.9|2196.3|2196|2195.1|2194.8|36
1638467440000|2021-12-02 17:50:40|2195|2194.7|2194.5|2194.2|2195.2|2194.9|2194.3|2194|41
1638467450000|2021-12-02 17:50:50|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2193.8|2193.5|65
1638467460000|2021-12-02 17:51:00|2194.8|2194.5|2194.6|2194.3|2195.3|2195|2194.5|2194.2|37
1638467470000|2021-12-02 17:51:10|2194.5|2194.2|2194|2193.7|2194.7|2194.4|2193.8|2193.5|21
1638467480000|2021-12-02 17:51:20|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|36
1638467490000|2021-12-02 17:51:30|2194|2193.7|2192.3|2192|2194|2193.7|2192.1|2191.8|57
1638467500000|2021-12-02 17:51:40|2192.4|2192.1|2191.8|2191.5|2192.4|2192.1|2191.2|2190.9|68
1638467510000|2021-12-02 17:51:50|2191.9|2191.6|2192.3|2192|2192.4|2192.1|2191.7|2191.4|61
1638467520000|2021-12-02 17:52:00|2192.4|2192.1|2192.3|2192|2192.5|2192.2|2191.4|2191.1|89
1638467530000|2021-12-02 17:52:10|2192.2|2191.9|2192.9|2192.6|2192.9|2192.6|2192|2191.7|29
1638467540000|2021-12-02 17:52:20|2192.8|2192.5|2192.2|2191.9|2193|2192.7|2191.9|2191.6|16
1638467550000|2021-12-02 17:52:30|2192|2191.7|2191.3|2191|2192.4|2192.1|2191.1|2190.8|30
1638467560000|2021-12-02 17:52:40|2191.4|2191.1|2190.8|2190.5|2191.5|2191.2|2190.8|2190.5|23
1638467570000|2021-12-02 17:52:50|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190|2189.7|160
1638467580000|2021-12-02 17:53:00|2190.2|2189.9|2189.8|2189.5|2190.5|2190.2|2189.6|2189.3|115
1638467590000|2021-12-02 17:53:10|2189.7|2189.4|2188.8|2188.5|2189.7|2189.4|2188.7|2188.4|432
1638467600000|2021-12-02 17:53:20|2188.9|2188.6|2190.2|2189.9|2190.2|2189.9|2188.6|2188.3|128
1638467610000|2021-12-02 17:53:30|2190.3|2190|2189.7|2189.4|2190.5|2190.2|2189.4|2189.1|55
1638467620000|2021-12-02 17:53:40|2189.8|2189.5|2190.7|2190.4|2190.7|2190.4|2189.8|2189.5|45
1638467630000|2021-12-02 17:53:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|41
1638467640000|2021-12-02 17:54:00|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.3|2190|37
1638467650000|2021-12-02 17:54:10|2191|2190.7|2190.6|2190.3|2191.1|2190.8|2190.1|2189.8|43
1638467660000|2021-12-02 17:54:20|2190.7|2190.4|2189|2188.7|2190.7|2190.4|2188.9|2188.6|21
1638467670000|2021-12-02 17:54:30|2189.1|2188.8|2189.3|2189|2189.6|2189.3|2189|2188.7|29
1638467680000|2021-12-02 17:54:40|2189.2|2188.9|2189.8|2189.5|2190.2|2189.9|2189.2|2188.9|51
1638467690000|2021-12-02 17:54:50|2189.7|2189.4|2189.8|2189.5|2190|2189.7|2189.4|2189.1|30
1638467700000|2021-12-02 17:55:00|2189.7|2189.4|2190.5|2190.2|2191|2190.7|2189.7|2189.4|52
1638467710000|2021-12-02 17:55:10|2190.6|2190.3|2191.4|2191.1|2191.6|2191.3|2190.6|2190.3|36
1638467720000|2021-12-02 17:55:20|2191.5|2191.2|2190.8|2190.5|2191.5|2191.2|2190.7|2190.4|27
1638467730000|2021-12-02 17:55:30|2190.9|2190.6|2191.4|2191.1|2191.9|2191.6|2190.8|2190.5|44
1638467740000|2021-12-02 17:55:40|2191.5|2191.2|2192|2191.7|2192.2|2191.9|2191.5|2191.2|48
1638467750000|2021-12-02 17:55:50|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.3|2191|28
1638467760000|2021-12-02 17:56:00|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.3|2191|37
1638467770000|2021-12-02 17:56:10|2191.7|2191.4|2191.5|2191.2|2192|2191.7|2191.5|2191.2|30
1638467780000|2021-12-02 17:56:20|2191.4|2191.1|2190.7|2190.4|2191.4|2191.1|2190.7|2190.4|15
1638467790000|2021-12-02 17:56:30|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2189.8|2189.5|55
1638467800000|2021-12-02 17:56:40|2190.8|2190.5|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|26
1638467810000|2021-12-02 17:56:50|2190.9|2190.6|2190.5|2190.2|2191.1|2190.8|2190.5|2190.2|17
1638467820000|2021-12-02 17:57:00|2191|2190.7|2190.1|2189.8|2191|2190.7|2189.9|2189.6|40
1638467830000|2021-12-02 17:57:10|2190.2|2189.9|2190.2|2189.9|2190.8|2190.5|2189.8|2189.5|25
1638467840000|2021-12-02 17:57:20|2190.1|2189.8|2189.2|2188.9|2190.1|2189.8|2188.9|2188.6|47
1638467850000|2021-12-02 17:57:30|2189.3|2189|2189.6|2189.3|2189.9|2189.6|2189|2188.7|28
1638467860000|2021-12-02 17:57:40|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.6|2189.3|30
1638467870000|2021-12-02 17:57:50|2189.8|2189.5|2188.5|2188.2|2189.8|2189.5|2188.4|2188.1|71
1638467880000|2021-12-02 17:58:00|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.2|2186.9|109
1638467890000|2021-12-02 17:58:10|2187.2|2186.9|2186.3|2186|2187.4|2187.1|2186.3|2186|183
1638467900000|2021-12-02 17:58:20|2186.4|2186.1|2186.7|2186.4|2186.9|2186.6|2186.3|2186|82
1638467910000|2021-12-02 17:58:30|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.2|2185.9|135
1638467920000|2021-12-02 17:58:40|2186.7|2186.4|2187.5|2187.2|2188.4|2188.1|2186.7|2186.4|91
1638467930000|2021-12-02 17:58:50|2187.6|2187.3|2188.3|2188|2188.7|2188.4|2187.5|2187.2|52
1638467940000|2021-12-02 17:59:00|2188.5|2188.2|2189.3|2189|2189.4|2189.1|2188.3|2188|136
1638467950000|2021-12-02 17:59:10|2189.4|2189.1|2189.9|2189.6|2190.2|2189.9|2189.2|2188.9|178
1638467960000|2021-12-02 17:59:20|2190|2189.7|2189.2|2188.9|2190|2189.7|2189.1|2188.8|72
1638467970000|2021-12-02 17:59:30|2189.3|2189|2189.3|2189|2189.7|2189.4|2188.9|2188.6|168
1638467980000|2021-12-02 17:59:40|2189.2|2188.9|2189.8|2189.5|2189.9|2189.6|2189.1|2188.8|80
1638467990000|2021-12-02 17:59:50|2189.9|2189.6|2189.1|2188.8|2190.2|2189.9|2188.7|2188.4|51
1638468000000|2021-12-02 18:00:00|2188.9|2188.6|2183.7|2183.4|2190|2189.7|2183.2|2182.9|974
1638468010000|2021-12-02 18:00:10|2184.1|2183.8|2185|2184.7|2186.5|2186.2|2184|2183.7|428
1638468020000|2021-12-02 18:00:20|2185.1|2184.8|2184.1|2183.8|2185.7|2185.4|2183.8|2183.5|110
1638468030000|2021-12-02 18:00:30|2184.2|2183.9|2185.6|2185.3|2185.6|2185.3|2183.6|2183.3|124
1638468040000|2021-12-02 18:00:40|2185.5|2185.2|2186.4|2186.1|2186.5|2186.2|2185.5|2185.2|169
1638468050000|2021-12-02 18:00:50|2186.3|2186|2185.3|2185|2186.6|2186.3|2184.5|2184.2|119
1638468060000|2021-12-02 18:01:00|2185.4|2185.1|2185.8|2185.5|2186|2185.7|2184.9|2184.6|80
1638468070000|2021-12-02 18:01:10|2185.9|2185.6|2185.5|2185.2|2186.6|2186.3|2185.3|2185|94
1638468080000|2021-12-02 18:01:20|2185.3|2185|2186.3|2186|2186.4|2186.1|2185|2184.7|95
1638468090000|2021-12-02 18:01:30|2186.4|2186.1|2186.1|2185.8|2186.5|2186.2|2185.3|2185|67
1638468100000|2021-12-02 18:01:40|2186.4|2186.1|2185.9|2185.6|2186.6|2186.3|2185.9|2185.6|80
1638468110000|2021-12-02 18:01:50|2185.8|2185.5|2186.1|2185.8|2186.8|2186.5|2185.7|2185.4|123
1638468120000|2021-12-02 18:02:00|2186.2|2185.9|2187.5|2187.2|2187.6|2187.3|2185.6|2185.3|100
1638468130000|2021-12-02 18:02:10|2187.4|2187.1|2187.6|2187.3|2187.8|2187.5|2186.8|2186.5|73
1638468140000|2021-12-02 18:02:20|2187.8|2187.5|2188.9|2188.6|2189.6|2189.3|2187.6|2187.3|199
1638468150000|2021-12-02 18:02:30|2188.8|2188.5|2187.9|2187.6|2189|2188.7|2187.8|2187.5|60
1638468160000|2021-12-02 18:02:40|2188|2187.7|2187.5|2187.2|2188|2187.7|2187|2186.7|125
1638468170000|2021-12-02 18:02:50|2187.7|2187.4|2188.4|2188.1|2188.7|2188.4|2187.7|2187.4|74
1638468180000|2021-12-02 18:03:00|2188.3|2188|2187.6|2187.3|2188.3|2188|2187.5|2187.2|71
1638468190000|2021-12-02 18:03:10|2187.7|2187.4|2187.1|2186.8|2187.9|2187.6|2187|2186.7|128
1638468200000|2021-12-02 18:03:20|2186.9|2186.6|2186.3|2186|2187|2186.7|2186.2|2185.9|68
1638468210000|2021-12-02 18:03:30|2186.1|2185.8|2187.2|2186.9|2187.2|2186.9|2186.1|2185.8|56
1638468220000|2021-12-02 18:03:40|2187.3|2187|2187.3|2187|2187.6|2187.3|2186.7|2186.4|49
1638468230000|2021-12-02 18:03:50|2187.4|2187.1|2187.1|2186.8|2187.6|2187.3|2186.9|2186.6|30
1638468240000|2021-12-02 18:04:00|2187|2186.7|2186|2185.7|2187|2186.7|2185.8|2185.5|36
1638468250000|2021-12-02 18:04:10|2186.1|2185.8|2186.1|2185.8|2186.5|2186.2|2185.9|2185.6|24
1638468260000|2021-12-02 18:04:20|2186.2|2185.9|2186|2185.7|2186.4|2186.1|2185.8|2185.5|38
1638468270000|2021-12-02 18:04:30|2186.1|2185.8|2186.7|2186.4|2186.8|2186.5|2186.1|2185.8|89
1638468280000|2021-12-02 18:04:40|2186.8|2186.5|2188.3|2188|2188.3|2188|2186.6|2186.3|95
1638468290000|2021-12-02 18:04:50|2188.2|2187.9|2188.6|2188.3|2189|2188.7|2188.2|2187.9|88
1638468300000|2021-12-02 18:05:00|2189|2188.7|2189.6|2189.3|2189.8|2189.5|2188.9|2188.6|81
1638468310000|2021-12-02 18:05:10|2189.5|2189.2|2190.6|2190.3|2190.7|2190.4|2189.5|2189.2|156
1638468320000|2021-12-02 18:05:20|2190.7|2190.4|2190.3|2190|2190.7|2190.4|2190|2189.7|41
1638468330000|2021-12-02 18:05:30|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190|2189.7|39
1638468340000|2021-12-02 18:05:40|2190.4|2190.1|2189.5|2189.2|2190.6|2190.3|2189.5|2189.2|50
1638468350000|2021-12-02 18:05:50|2189.2|2188.9|2188.8|2188.5|2189.3|2189|2188.4|2188.1|49
1638468360000|2021-12-02 18:06:00|2188.9|2188.6|2188.1|2187.8|2189|2188.7|2187.4|2187.1|61
1638468370000|2021-12-02 18:06:10|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2187.8|2187.5|25
1638468380000|2021-12-02 18:06:20|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2187.7|2187.4|27
1638468390000|2021-12-02 18:06:30|2188|2187.7|2188|2187.7|2188.2|2187.9|2187.6|2187.3|39
1638468400000|2021-12-02 18:06:40|2188.3|2188|2186.3|2186|2188.4|2188.1|2186.1|2185.8|69
1638468410000|2021-12-02 18:06:50|2186.4|2186.1|2186.8|2186.5|2186.9|2186.6|2185.8|2185.5|78
1638468420000|2021-12-02 18:07:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2185.8|2185.5|74
1638468430000|2021-12-02 18:07:10|2186.8|2186.5|2188.2|2187.9|2188.6|2188.3|2186.4|2186.1|50
1638468440000|2021-12-02 18:07:20|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2187.8|2187.5|42
1638468450000|2021-12-02 18:07:30|2188.2|2187.9|2187.7|2187.4|2188.5|2188.2|2187.3|2187|52
1638468460000|2021-12-02 18:07:40|2187.8|2187.5|2187.2|2186.9|2187.9|2187.6|2186.8|2186.5|68
1638468470000|2021-12-02 18:07:50|2187.3|2187|2186.2|2185.9|2187.3|2187|2185.6|2185.3|48
1638468480000|2021-12-02 18:08:00|2185.6|2185.3|2186.1|2185.8|2186.4|2186.1|2185.4|2185.1|39
1638468490000|2021-12-02 18:08:10|2185.9|2185.6|2186.4|2186.1|2186.5|2186.2|2185.8|2185.5|22
1638468500000|2021-12-02 18:08:20|2186.2|2185.9|2185.8|2185.5|2186.4|2186.1|2185.4|2185.1|22
1638468510000|2021-12-02 18:08:30|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2184.8|2184.5|88
1638468520000|2021-12-02 18:08:40|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2184.9|2184.6|22
1638468530000|2021-12-02 18:08:50|2185.9|2185.6|2187.4|2187.1|2187.5|2187.2|2185.9|2185.6|71
1638468540000|2021-12-02 18:09:00|2188|2187.7|2188.4|2188.1|2188.7|2188.4|2187.9|2187.6|85
1638468550000|2021-12-02 18:09:10|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.1|2187.8|41
1638468560000|2021-12-02 18:09:20|2188.4|2188.1|2188|2187.7|2188.4|2188.1|2187.7|2187.4|39
1638468570000|2021-12-02 18:09:30|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.5|2187.2|14
1638468580000|2021-12-02 18:09:40|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.3|2187|45
1638468590000|2021-12-02 18:09:50|2187.3|2187|2187|2186.7|2187.5|2187.2|2187|2186.7|28
1638468600000|2021-12-02 18:10:00|2187.2|2186.9|2186|2185.7|2187.5|2187.2|2186|2185.7|68
1638468610000|2021-12-02 18:10:10|2185.6|2185.3|2184.9|2184.6|2186.1|2185.8|2184.9|2184.6|75
1638468620000|2021-12-02 18:10:20|2184.7|2184.4|2184.8|2184.5|2185.5|2185.2|2184.1|2183.8|118
1638468630000|2021-12-02 18:10:30|2184.9|2184.6|2185.1|2184.8|2185.3|2185|2184.7|2184.4|38
1638468640000|2021-12-02 18:10:40|2185|2184.7|2184.6|2184.3|2185.3|2185|2184.4|2184.1|45
1638468650000|2021-12-02 18:10:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2183.7|2183.4|80
1638468660000|2021-12-02 18:11:00|2184.6|2184.3|2185.1|2184.8|2185.2|2184.9|2184.4|2184.1|43
1638468670000|2021-12-02 18:11:10|2185.3|2185|2187.1|2186.8|2187.4|2187.1|2185|2184.7|78
1638468680000|2021-12-02 18:11:20|2187.2|2186.9|2186.5|2186.2|2187.3|2187|2186.4|2186.1|49
1638468690000|2021-12-02 18:11:30|2186.3|2186|2187.1|2186.8|2187.7|2187.4|2186.3|2186|54
1638468700000|2021-12-02 18:11:40|2187|2186.7|2186.5|2186.2|2187.2|2186.9|2186.3|2186|42
1638468710000|2021-12-02 18:11:50|2186.1|2185.8|2186.5|2186.2|2186.8|2186.5|2186.1|2185.8|21
1638468720000|2021-12-02 18:12:00|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2186|2185.7|36
1638468730000|2021-12-02 18:12:10|2186|2185.7|2185.5|2185.2|2186.4|2186.1|2185.3|2185|39
1638468740000|2021-12-02 18:12:20|2185.6|2185.3|2185.4|2185.1|2185.8|2185.5|2185.2|2184.9|28
1638468750000|2021-12-02 18:12:30|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|20
1638468760000|2021-12-02 18:12:40|2185.2|2184.9|2186.4|2186.1|2186.7|2186.4|2185.1|2184.8|267
1638468770000|2021-12-02 18:12:50|2186.3|2186|2187|2186.7|2187|2186.7|2185.9|2185.6|56
1638468780000|2021-12-02 18:13:00|2187.2|2186.9|2187.5|2187.2|2187.8|2187.5|2187.1|2186.8|77
1638468790000|2021-12-02 18:13:10|2187.6|2187.3|2189.4|2189.1|2189.8|2189.5|2187.6|2187.3|142
1638468800000|2021-12-02 18:13:20|2189.2|2188.9|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|68
1638468810000|2021-12-02 18:13:30|2189.3|2189|2189.3|2189|2189.9|2189.6|2189.2|2188.9|45
1638468820000|2021-12-02 18:13:40|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2188.7|2188.4|86
1638468830000|2021-12-02 18:13:50|2189.4|2189.1|2189.6|2189.3|2189.7|2189.4|2189|2188.7|67
1638468840000|2021-12-02 18:14:00|2189.4|2189.1|2189.4|2189.1|2189.8|2189.5|2189.1|2188.8|50
1638468850000|2021-12-02 18:14:10|2189.3|2189|2189.3|2189|2189.6|2189.3|2189.1|2188.8|34
1638468860000|2021-12-02 18:14:20|2189.2|2188.9|2190.1|2189.8|2190.5|2190.2|2189.2|2188.9|81
1638468870000|2021-12-02 18:14:30|2190.2|2189.9|2190.6|2190.3|2190.7|2190.4|2190.2|2189.9|76
1638468880000|2021-12-02 18:14:40|2190.7|2190.4|2191|2190.7|2191.2|2190.9|2190.5|2190.2|130
1638468890000|2021-12-02 18:14:50|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|67
1638468900000|2021-12-02 18:15:00|2191.7|2191.4|2191.1|2190.8|2191.9|2191.6|2190.8|2190.5|156
1638468910000|2021-12-02 18:15:10|2191.3|2191|2190.7|2190.4|2191.7|2191.4|2190.7|2190.4|51
1638468920000|2021-12-02 18:15:20|2190.8|2190.5|2189.9|2189.6|2190.8|2190.5|2189.5|2189.2|83
1638468930000|2021-12-02 18:15:30|2190|2189.7|2190.1|2189.8|2190.4|2190.1|2189.9|2189.6|25
1638468940000|2021-12-02 18:15:40|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2190|2189.7|20
1638468950000|2021-12-02 18:15:50|2190.4|2190.1|2190.4|2190.1|2190.8|2190.5|2190.3|2190|22
1638468960000|2021-12-02 18:16:00|2190.8|2190.5|2191.9|2191.6|2192.2|2191.9|2190.3|2190|99
1638468970000|2021-12-02 18:16:10|2191.8|2191.5|2191.9|2191.6|2192.2|2191.9|2191.8|2191.5|16
1638468980000|2021-12-02 18:16:20|2191.8|2191.5|2192.4|2192.1|2192.5|2192.2|2191.8|2191.5|24
1638468990000|2021-12-02 18:16:30|2192.3|2192|2192.4|2192.1|2192.9|2192.6|2192.1|2191.8|85
1638469000000|2021-12-02 18:16:40|2192.5|2192.2|2192.4|2192.1|2193|2192.7|2192.2|2191.9|65
1638469010000|2021-12-02 18:16:50|2192.5|2192.2|2191.4|2191.1|2192.6|2192.3|2191.4|2191.1|80
1638469020000|2021-12-02 18:17:00|2191.6|2191.3|2190.8|2190.5|2191.8|2191.5|2190.8|2190.5|36
1638469030000|2021-12-02 18:17:10|2190.9|2190.6|2190.9|2190.6|2191.4|2191.1|2190.5|2190.2|24
1638469040000|2021-12-02 18:17:20|2190.8|2190.5|2190.6|2190.3|2191|2190.7|2190.4|2190.1|39
1638469050000|2021-12-02 18:17:30|2190.4|2190.1|2189.7|2189.4|2190.4|2190.1|2189.5|2189.2|20
1638469060000|2021-12-02 18:17:40|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.3|2189|29
1638469070000|2021-12-02 18:17:50|2189.9|2189.6|2190.9|2190.6|2191.2|2190.9|2189.7|2189.4|48
1638469080000|2021-12-02 18:18:00|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.4|2190.1|33
1638469090000|2021-12-02 18:18:10|2190.9|2190.6|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|59
1638469100000|2021-12-02 18:18:20|2190.6|2190.3|2190.1|2189.8|2190.7|2190.4|2189.9|2189.6|47
1638469110000|2021-12-02 18:18:30|2190.2|2189.9|2189.4|2189.1|2190.2|2189.9|2189.2|2188.9|19
1638469120000|2021-12-02 18:18:40|2189.5|2189.2|2188.9|2188.6|2189.5|2189.2|2188.7|2188.4|117
1638469130000|2021-12-02 18:18:50|2188.8|2188.5|2189|2188.7|2189.3|2189|2188.4|2188.1|61
1638469140000|2021-12-02 18:19:00|2189.9|2189.6|2189.1|2188.8|2189.9|2189.6|2188.6|2188.3|77
1638469150000|2021-12-02 18:19:10|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|60
1638469160000|2021-12-02 18:19:20|2189.2|2188.9|2188.8|2188.5|2189.5|2189.2|2188.7|2188.4|25
1638469170000|2021-12-02 18:19:30|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.3|2188|49
1638469180000|2021-12-02 18:19:40|2188.6|2188.3|2189.8|2189.5|2189.8|2189.5|2188.6|2188.3|29
1638469190000|2021-12-02 18:19:50|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|9
1638469200000|2021-12-02 18:20:00|2189.9|2189.6|2190.7|2190.4|2191.1|2190.8|2189.9|2189.6|47
1638469210000|2021-12-02 18:20:10|2190.6|2190.3|2190.7|2190.4|2191.3|2191|2190.6|2190.3|50
1638469220000|2021-12-02 18:20:20|2190.8|2190.5|2190.6|2190.3|2191|2190.7|2190.5|2190.2|41
1638469230000|2021-12-02 18:20:30|2190.7|2190.4|2189.5|2189.2|2190.8|2190.5|2189.3|2189|93
1638469240000|2021-12-02 18:20:40|2189.6|2189.3|2190.4|2190.1|2190.5|2190.2|2189.5|2189.2|28
1638469250000|2021-12-02 18:20:50|2190.5|2190.2|2189.6|2189.3|2190.7|2190.4|2189.6|2189.3|46
1638469260000|2021-12-02 18:21:00|2189.7|2189.4|2189.9|2189.6|2190.3|2190|2189.7|2189.4|12
1638469270000|2021-12-02 18:21:10|2189.7|2189.4|2188.9|2188.6|2189.9|2189.6|2188.9|2188.6|41
1638469280000|2021-12-02 18:21:20|2189|2188.7|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|34
1638469290000|2021-12-02 18:21:30|2189|2188.7|2188.9|2188.6|2189.2|2188.9|2188.7|2188.4|15
1638469300000|2021-12-02 18:21:40|2189|2188.7|2188.1|2187.8|2189.1|2188.8|2188.1|2187.8|44
1638469310000|2021-12-02 18:21:50|2188.2|2187.9|2188.3|2188|2188.6|2188.3|2187.8|2187.5|39
1638469320000|2021-12-02 18:22:00|2188.6|2188.3|2188.3|2188|2188.9|2188.6|2188.3|2188|27
1638469330000|2021-12-02 18:22:10|2188.1|2187.8|2188.3|2188|2188.6|2188.3|2187.9|2187.6|144
1638469340000|2021-12-02 18:22:20|2188.2|2187.9|2187|2186.7|2188.5|2188.2|2187|2186.7|83
1638469350000|2021-12-02 18:22:30|2186.7|2186.4|2186.9|2186.6|2187|2186.7|2186.4|2186.1|93
1638469360000|2021-12-02 18:22:40|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.3|2186|48
1638469370000|2021-12-02 18:22:50|2186.8|2186.5|2186.6|2186.3|2186.9|2186.6|2186.4|2186.1|27
1638469380000|2021-12-02 18:23:00|2186.7|2186.4|2185.6|2185.3|2187.1|2186.8|2185.6|2185.3|83
1638469390000|2021-12-02 18:23:10|2185.9|2185.6|2185.7|2185.4|2186.3|2186|2185.5|2185.2|61
1638469400000|2021-12-02 18:23:20|2185.8|2185.5|2184.9|2184.6|2186|2185.7|2184.9|2184.6|72
1638469410000|2021-12-02 18:23:30|2185|2184.7|2183.6|2183.3|2185|2184.7|2183.5|2183.2|106
1638469420000|2021-12-02 18:23:40|2183.7|2183.4|2182.9|2182.6|2183.7|2183.4|2182.9|2182.6|91
1638469430000|2021-12-02 18:23:50|2183.1|2182.8|2182.4|2182.1|2183.4|2183.1|2182.2|2181.9|107
1638469440000|2021-12-02 18:24:00|2182.5|2182.2|2183.7|2183.4|2184.1|2183.8|2182.5|2182.2|106
1638469450000|2021-12-02 18:24:10|2183.5|2183.2|2183.8|2183.5|2184|2183.7|2183.2|2182.9|23
1638469460000|2021-12-02 18:24:20|2183.7|2183.4|2183.9|2183.6|2184.4|2184.1|2183.1|2182.8|59
1638469470000|2021-12-02 18:24:30|2183.8|2183.5|2184.4|2184.1|2184.4|2184.1|2183.4|2183.1|31
1638469480000|2021-12-02 18:24:40|2184.3|2184|2185|2184.7|2185.5|2185.2|2184.3|2184|135
1638469490000|2021-12-02 18:24:50|2184.9|2184.6|2184.6|2184.3|2185|2184.7|2184.6|2184.3|33
1638469500000|2021-12-02 18:25:00|2184.5|2184.2|2185|2184.7|2185.7|2185.4|2184.5|2184.2|95
1638469510000|2021-12-02 18:25:10|2184.8|2184.5|2187.5|2187.2|2187.6|2187.3|2184.8|2184.5|133
1638469520000|2021-12-02 18:25:20|2187.4|2187.1|2185.9|2185.6|2187.4|2187.1|2185.7|2185.4|51
1638469530000|2021-12-02 18:25:30|2185.8|2185.5|2185.7|2185.4|2186.1|2185.8|2185.4|2185.1|31
1638469540000|2021-12-02 18:25:40|2185.6|2185.3|2185.5|2185.2|2186|2185.7|2185.5|2185.2|4
1638469550000|2021-12-02 18:25:50|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.3|2185|7
1638469560000|2021-12-02 18:26:00|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185|2184.7|32
1638469570000|2021-12-02 18:26:10|2185.4|2185.1|2185.5|2185.2|2185.9|2185.6|2185.3|2185|17
1638469580000|2021-12-02 18:26:20|2185.6|2185.3|2183.9|2183.6|2185.7|2185.4|2183.9|2183.6|53
1638469590000|2021-12-02 18:26:30|2183.6|2183.3|2183.6|2183.3|2184.1|2183.8|2183.5|2183.2|32
1638469600000|2021-12-02 18:26:40|2183.5|2183.2|2183.1|2182.8|2183.8|2183.5|2182.9|2182.6|75
1638469610000|2021-12-02 18:26:50|2183|2182.7|2183.3|2183|2183.4|2183.1|2183|2182.7|48
1638469620000|2021-12-02 18:27:00|2183.2|2182.9|2182.7|2182.4|2183.3|2183|2182.5|2182.2|77
1638469630000|2021-12-02 18:27:10|2182.6|2182.3|2183.3|2183|2183.6|2183.3|2182.6|2182.3|43
1638469640000|2021-12-02 18:27:20|2183.2|2182.9|2184.3|2184|2184.4|2184.1|2183.2|2182.9|23
1638469650000|2021-12-02 18:27:30|2184.2|2183.9|2184.4|2184.1|2184.8|2184.5|2184.1|2183.8|35
1638469660000|2021-12-02 18:27:40|2184.5|2184.2|2183.9|2183.6|2184.6|2184.3|2183.7|2183.4|10
1638469670000|2021-12-02 18:27:50|2183.6|2183.3|2183.5|2183.2|2183.9|2183.6|2183.3|2183|22
1638469680000|2021-12-02 18:28:00|2183.6|2183.3|2183.4|2183.1|2184|2183.7|2183.1|2182.8|61
1638469690000|2021-12-02 18:28:10|2183.6|2183.3|2183.3|2183|2183.9|2183.6|2183.1|2182.8|24
1638469700000|2021-12-02 18:28:20|2183.4|2183.1|2183.2|2182.9|2183.6|2183.3|2182.8|2182.5|58
1638469710000|2021-12-02 18:28:30|2183|2182.7|2183.3|2183|2183.5|2183.2|2183|2182.7|22
1638469720000|2021-12-02 18:28:40|2183.2|2182.9|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|33
1638469730000|2021-12-02 18:28:50|2183.3|2183|2183.6|2183.3|2183.8|2183.5|2183.2|2182.9|14
1638469740000|2021-12-02 18:29:00|2183.7|2183.4|2183.5|2183.2|2183.9|2183.6|2183.2|2182.9|18
1638469750000|2021-12-02 18:29:10|2183.3|2183|2182.2|2181.9|2183.3|2183|2181.9|2181.6|75
1638469760000|2021-12-02 18:29:20|2182.3|2182|2181.8|2181.5|2182.3|2182|2181.7|2181.4|44
1638469770000|2021-12-02 18:29:30|2181.9|2181.6|2181.2|2180.9|2182|2181.7|2181|2180.7|67
1638469780000|2021-12-02 18:29:40|2180.9|2180.6|2180.6|2180.3|2181|2180.7|2180.1|2179.8|95
1638469790000|2021-12-02 18:29:50|2180.7|2180.4|2182.2|2181.9|2182.2|2181.9|2180.5|2180.2|90
1638469800000|2021-12-02 18:30:00|2182.9|2182.6|2182.9|2182.6|2183.5|2183.2|2182.8|2182.5|156
1638469810000|2021-12-02 18:30:10|2183|2182.7|2182.5|2182.2|2183.2|2182.9|2182.4|2182.1|51
1638469820000|2021-12-02 18:30:20|2182.4|2182.1|2181.1|2180.8|2182.4|2182.1|2181|2180.7|74
1638469830000|2021-12-02 18:30:30|2181.2|2180.9|2180.6|2180.3|2181.2|2180.9|2180|2179.7|59
1638469840000|2021-12-02 18:30:40|2180.4|2180.1|2179.9|2179.6|2180.6|2180.3|2179.7|2179.4|78
1638469850000|2021-12-02 18:30:50|2180|2179.7|2179.4|2179.1|2180|2179.7|2179|2178.7|99
1638469860000|2021-12-02 18:31:00|2179.6|2179.3|2180.2|2179.9|2180.4|2180.1|2179|2178.7|168
1638469870000|2021-12-02 18:31:10|2180.5|2180.2|2180.1|2179.8|2180.8|2180.5|2180.1|2179.8|68
1638469880000|2021-12-02 18:31:20|2180.2|2179.9|2180.2|2179.9|2181.1|2180.8|2180.2|2179.9|53
1638469890000|2021-12-02 18:31:30|2179.9|2179.6|2181.1|2180.8|2181.2|2180.9|2179.9|2179.6|68
1638469900000|2021-12-02 18:31:40|2181.2|2180.9|2181.7|2181.4|2181.8|2181.5|2181.2|2180.9|55
1638469910000|2021-12-02 18:31:50|2181.6|2181.3|2181.6|2181.3|2182|2181.7|2181.4|2181.1|48
1638469920000|2021-12-02 18:32:00|2181.8|2181.5|2182|2181.7|2182.4|2182.1|2180.8|2180.5|68
1638469930000|2021-12-02 18:32:10|2181.9|2181.6|2182.4|2182.1|2182.6|2182.3|2181.6|2181.3|42
1638469940000|2021-12-02 18:32:20|2182.6|2182.3|2183.5|2183.2|2184.1|2183.8|2182.6|2182.3|67
1638469950000|2021-12-02 18:32:30|2183.6|2183.3|2183.5|2183.2|2184.3|2184|2183.4|2183.1|65
1638469960000|2021-12-02 18:32:40|2184.1|2183.8|2185.1|2184.8|2185.2|2184.9|2184.1|2183.8|54
1638469970000|2021-12-02 18:32:50|2184.9|2184.6|2184.6|2184.3|2185.3|2185|2184.6|2184.3|56
1638469980000|2021-12-02 18:33:00|2184.8|2184.5|2184.5|2184.2|2184.9|2184.6|2183.7|2183.4|37
1638469990000|2021-12-02 18:33:10|2184.6|2184.3|2184.5|2184.2|2184.8|2184.5|2184.1|2183.8|14
1638470000000|2021-12-02 18:33:20|2184.4|2184.1|2185.2|2184.9|2185.2|2184.9|2184|2183.7|34
1638470010000|2021-12-02 18:33:30|2185.3|2185|2187.2|2186.9|2187.8|2187.5|2185.3|2185|196
1638470020000|2021-12-02 18:33:40|2187.4|2187.1|2188.1|2187.8|2188.2|2187.9|2187.4|2187.1|72
1638470030000|2021-12-02 18:33:50|2188.2|2187.9|2187.2|2186.9|2188.3|2188|2187.1|2186.8|34
1638470040000|2021-12-02 18:34:00|2187.1|2186.8|2186.8|2186.5|2187.4|2187.1|2186.1|2185.8|95
1638470050000|2021-12-02 18:34:10|2186.9|2186.6|2186.6|2186.3|2187.1|2186.8|2186.4|2186.1|32
1638470060000|2021-12-02 18:34:20|2186.4|2186.1|2187.3|2187|2187.5|2187.2|2186.4|2186.1|53
1638470070000|2021-12-02 18:34:30|2187.1|2186.8|2187.4|2187.1|2187.5|2187.2|2186.8|2186.5|21
1638470080000|2021-12-02 18:34:40|2187.3|2187|2188.8|2188.5|2188.8|2188.5|2187.3|2187|70
1638470090000|2021-12-02 18:34:50|2189.1|2188.8|2189|2188.7|2189.8|2189.5|2189|2188.7|85
1638470100000|2021-12-02 18:35:00|2189.2|2188.9|2189.5|2189.2|2189.7|2189.4|2188.9|2188.6|61
1638470110000|2021-12-02 18:35:10|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2188.8|2188.5|39
1638470120000|2021-12-02 18:35:20|2189.1|2188.8|2188.8|2188.5|2189.5|2189.2|2188.8|2188.5|36
1638470130000|2021-12-02 18:35:30|2188.7|2188.4|2188.8|2188.5|2189.2|2188.9|2188.6|2188.3|48
1638470140000|2021-12-02 18:35:40|2188.9|2188.6|2188|2187.7|2189.2|2188.9|2187.5|2187.2|67
1638470150000|2021-12-02 18:35:50|2188.2|2187.9|2187.9|2187.6|2188.4|2188.1|2187.7|2187.4|50
1638470160000|2021-12-02 18:36:00|2187.6|2187.3|2188.1|2187.8|2188.7|2188.4|2187.6|2187.3|36
1638470170000|2021-12-02 18:36:10|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.7|2187.4|22
1638470180000|2021-12-02 18:36:20|2188.1|2187.8|2187.4|2187.1|2188.3|2188|2187.4|2187.1|119
1638470190000|2021-12-02 18:36:30|2187.2|2186.9|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|28
1638470200000|2021-12-02 18:36:40|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187|2186.7|25
1638470210000|2021-12-02 18:36:50|2187.2|2186.9|2188.1|2187.8|2188.2|2187.9|2187.2|2186.9|83
1638470220000|2021-12-02 18:37:00|2188.2|2187.9|2189|2188.7|2189.5|2189.2|2188.2|2187.9|70
1638470230000|2021-12-02 18:37:10|2188.9|2188.6|2188.7|2188.4|2189.3|2189|2188.4|2188.1|20
1638470240000|2021-12-02 18:37:20|2188.5|2188.2|2188.3|2188|2188.7|2188.4|2188.3|2188|44
1638470250000|2021-12-02 18:37:30|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.1|2187.8|15
1638470260000|2021-12-02 18:37:40|2187.8|2187.5|2187.7|2187.4|2187.9|2187.6|2187.3|2187|54
1638470270000|2021-12-02 18:37:50|2187.6|2187.3|2187.5|2187.2|2188.2|2187.9|2187.4|2187.1|26
1638470280000|2021-12-02 18:38:00|2187.8|2187.5|2189.3|2189|2189.4|2189.1|2187.8|2187.5|56
1638470290000|2021-12-02 18:38:10|2189.4|2189.1|2190.8|2190.5|2190.8|2190.5|2189.1|2188.8|80
1638470300000|2021-12-02 18:38:20|2190.7|2190.4|2190.3|2190|2191|2190.7|2190.3|2190|52
1638470310000|2021-12-02 18:38:30|2190.1|2189.8|2190.4|2190.1|2190.5|2190.2|2190.1|2189.8|32
1638470320000|2021-12-02 18:38:40|2190.3|2190|2190.1|2189.8|2190.4|2190.1|2189.3|2189|40
1638470330000|2021-12-02 18:38:50|2190|2189.7|2189.9|2189.6|2190.2|2189.9|2189.6|2189.3|20
1638470340000|2021-12-02 18:39:00|2189.8|2189.5|2190.6|2190.3|2190.7|2190.4|2189.3|2189|33
1638470350000|2021-12-02 18:39:10|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|24
1638470360000|2021-12-02 18:39:20|2190.8|2190.5|2191.2|2190.9|2191.5|2191.2|2190.8|2190.5|61
1638470370000|2021-12-02 18:39:30|2191.4|2191.1|2190.2|2189.9|2191.5|2191.2|2190.2|2189.9|59
1638470380000|2021-12-02 18:39:40|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|23
1638470390000|2021-12-02 18:39:50|2190.6|2190.3|2190.6|2190.3|2190.9|2190.6|2190.4|2190.1|7
1638470400000|2021-12-02 18:40:00|2190.5|2190.2|2190.3|2190|2190.7|2190.4|2190.2|2189.9|41
1638470410000|2021-12-02 18:40:10|2190.4|2190.1|2189.7|2189.4|2190.5|2190.2|2189.6|2189.3|15
1638470420000|2021-12-02 18:40:20|2189.6|2189.3|2190.3|2190|2190.5|2190.2|2189.6|2189.3|17
1638470430000|2021-12-02 18:40:30|2190.4|2190.1|2190.3|2190|2190.6|2190.3|2190|2189.7|14
1638470440000|2021-12-02 18:40:40|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.1|2189.8|41
1638470450000|2021-12-02 18:40:50|2190.9|2190.6|2191.7|2191.4|2191.8|2191.5|2190.8|2190.5|106
1638470460000|2021-12-02 18:41:00|2191.6|2191.3|2191|2190.7|2191.6|2191.3|2190.8|2190.5|30
1638470470000|2021-12-02 18:41:10|2190.9|2190.6|2190.9|2190.6|2191.3|2191|2190.8|2190.5|10
1638470480000|2021-12-02 18:41:20|2190.8|2190.5|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|10
1638470490000|2021-12-02 18:41:30|2191|2190.7|2191|2190.7|2191.3|2191|2190.8|2190.5|14
1638470500000|2021-12-02 18:41:40|2190.9|2190.6|2189.4|2189.1|2190.9|2190.6|2189.4|2189.1|57
1638470510000|2021-12-02 18:41:50|2189.5|2189.2|2188.1|2187.8|2189.5|2189.2|2187.9|2187.6|49
1638470520000|2021-12-02 18:42:00|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.2|2187.9|27
1638470530000|2021-12-02 18:42:10|2188.7|2188.4|2189.7|2189.4|2190|2189.7|2188.6|2188.3|51
1638470540000|2021-12-02 18:42:20|2189.8|2189.5|2191|2190.7|2191.5|2191.2|2189.5|2189.2|45
1638470550000|2021-12-02 18:42:30|2190.9|2190.6|2190.6|2190.3|2191.3|2191|2190.5|2190.2|17
1638470560000|2021-12-02 18:42:40|2190.7|2190.4|2191.3|2191|2191.4|2191.1|2190.2|2189.9|25
1638470570000|2021-12-02 18:42:50|2191.2|2190.9|2190.6|2190.3|2191.5|2191.2|2190.6|2190.3|28
1638470580000|2021-12-02 18:43:00|2190.4|2190.1|2190.5|2190.2|2190.8|2190.5|2190.2|2189.9|6
1638470590000|2021-12-02 18:43:10|2190.4|2190.1|2190.2|2189.9|2190.9|2190.6|2190.2|2189.9|15
1638470600000|2021-12-02 18:43:20|2190.3|2190|2189.7|2189.4|2190.4|2190.1|2189.7|2189.4|9
1638470610000|2021-12-02 18:43:30|2189.9|2189.6|2189.3|2189|2189.9|2189.6|2188.8|2188.5|24
1638470620000|2021-12-02 18:43:40|2189.2|2188.9|2188.8|2188.5|2189.3|2189|2188.4|2188.1|19
1638470630000|2021-12-02 18:43:50|2188.7|2188.4|2189.5|2189.2|2189.7|2189.4|2188.4|2188.1|59
1638470640000|2021-12-02 18:44:00|2189.4|2189.1|2190.5|2190.2|2190.6|2190.3|2189.4|2189.1|15
1638470650000|2021-12-02 18:44:10|2190.4|2190.1|2190.5|2190.2|2190.8|2190.5|2190.2|2189.9|17
1638470660000|2021-12-02 18:44:20|2190.6|2190.3|2190.7|2190.4|2191|2190.7|2190.4|2190.1|14
1638470670000|2021-12-02 18:44:30|2190.6|2190.3|2190.6|2190.3|2190.8|2190.5|2190.3|2190|15
1638470680000|2021-12-02 18:44:40|2190.7|2190.4|2190.1|2189.8|2190.8|2190.5|2190|2189.7|15
1638470690000|2021-12-02 18:44:50|2190.2|2189.9|2189.5|2189.2|2190.3|2190|2189.3|2189|21
1638470700000|2021-12-02 18:45:00|2189.8|2189.5|2187.3|2187|2189.9|2189.6|2187.1|2186.8|81
1638470710000|2021-12-02 18:45:10|2187.5|2187.2|2187.6|2187.3|2187.9|2187.6|2187.3|2187|17
1638470720000|2021-12-02 18:45:20|2187.8|2187.5|2187.8|2187.5|2188.1|2187.8|2187.7|2187.4|77
1638470730000|2021-12-02 18:45:30|2188.2|2187.9|2188|2187.7|2188.6|2188.3|2187.9|2187.6|108
1638470740000|2021-12-02 18:45:40|2187.9|2187.6|2187.3|2187|2187.9|2187.6|2187.2|2186.9|21
1638470750000|2021-12-02 18:45:50|2187.4|2187.1|2186.6|2186.3|2187.7|2187.4|2186.4|2186.1|94
1638470760000|2021-12-02 18:46:00|2186.5|2186.2|2187|2186.7|2187.1|2186.8|2186.4|2186.1|47
1638470770000|2021-12-02 18:46:10|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.8|2186.5|16
1638470780000|2021-12-02 18:46:20|2187.7|2187.4|2187|2186.7|2187.7|2187.4|2186.7|2186.4|50
1638470790000|2021-12-02 18:46:30|2186.1|2185.8|2186.1|2185.8|2186.3|2186|2185.9|2185.6|66
1638470800000|2021-12-02 18:46:40|2185.9|2185.6|2185.5|2185.2|2186|2185.7|2184.7|2184.4|76
1638470810000|2021-12-02 18:46:50|2185.3|2185|2184.8|2184.5|2185.9|2185.6|2184.7|2184.4|61
1638470820000|2021-12-02 18:47:00|2185|2184.7|2185.6|2185.3|2185.7|2185.4|2184.8|2184.5|34
1638470830000|2021-12-02 18:47:10|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2184.7|2184.4|47
1638470840000|2021-12-02 18:47:20|2185|2184.7|2184.2|2183.9|2185|2184.7|2184.1|2183.8|74
1638470850000|2021-12-02 18:47:30|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2184|2183.7|34
1638470860000|2021-12-02 18:47:40|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2184.6|2184.3|45
1638470870000|2021-12-02 18:47:50|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2184.7|2184.4|39
1638470880000|2021-12-02 18:48:00|2185.6|2185.3|2187.1|2186.8|2187.3|2187|2185.6|2185.3|105
1638470890000|2021-12-02 18:48:10|2187.5|2187.2|2187.1|2186.8|2187.6|2187.3|2186.7|2186.4|46
1638470900000|2021-12-02 18:48:20|2186.9|2186.6|2186.9|2186.6|2187.4|2187.1|2186.5|2186.2|27
1638470910000|2021-12-02 18:48:30|2187|2186.7|2187.1|2186.8|2187.4|2187.1|2186.9|2186.6|12
1638470920000|2021-12-02 18:48:40|2187|2186.7|2185.9|2185.6|2187.3|2187|2185.9|2185.6|36
1638470930000|2021-12-02 18:48:50|2185.8|2185.5|2186.6|2186.3|2186.7|2186.4|2185.6|2185.3|24
1638470940000|2021-12-02 18:49:00|2187|2186.7|2187.8|2187.5|2187.8|2187.5|2186.8|2186.5|53
1638470950000|2021-12-02 18:49:10|2187.9|2187.6|2187.2|2186.9|2187.9|2187.6|2187|2186.7|17
1638470960000|2021-12-02 18:49:20|2187.1|2186.8|2187.8|2187.5|2187.8|2187.5|2187.1|2186.8|11
1638470970000|2021-12-02 18:49:30|2187.9|2187.6|2187.5|2187.2|2187.9|2187.6|2187.1|2186.8|39
1638470980000|2021-12-02 18:49:40|2187.6|2187.3|2188.1|2187.8|2188.1|2187.8|2187.5|2187.2|74
1638470990000|2021-12-02 18:49:50|2187.7|2187.4|2188|2187.7|2188.3|2188|2187.7|2187.4|17
1638471000000|2021-12-02 18:50:00|2187.9|2187.6|2187.7|2187.4|2188|2187.7|2187.4|2187.1|27
1638471010000|2021-12-02 18:50:10|2187.8|2187.5|2185.8|2185.5|2187.8|2187.5|2185.3|2185|91
1638471020000|2021-12-02 18:50:20|2185.9|2185.6|2185.2|2184.9|2186|2185.7|2184.9|2184.6|37
1638471030000|2021-12-02 18:50:30|2185.1|2184.8|2186.5|2186.2|2186.5|2186.2|2184.9|2184.6|24
1638471040000|2021-12-02 18:50:40|2186.8|2186.5|2186.4|2186.1|2187|2186.7|2186.2|2185.9|22
1638471050000|2021-12-02 18:50:50|2186.3|2186|2186.6|2186.3|2186.8|2186.5|2185.9|2185.6|29
1638471060000|2021-12-02 18:51:00|2186.9|2186.6|2190.1|2189.8|2190.5|2190.2|2186.7|2186.4|143
1638471070000|2021-12-02 18:51:10|2189.8|2189.5|2190|2189.7|2190.6|2190.3|2189.6|2189.3|66
1638471080000|2021-12-02 18:51:20|2190.3|2190|2191.3|2191|2191.9|2191.6|2189.9|2189.6|118
1638471090000|2021-12-02 18:51:30|2191.2|2190.9|2193.2|2192.9|2193.6|2193.3|2191.2|2190.9|128
1638471100000|2021-12-02 18:51:40|2193.1|2192.8|2193.4|2193.1|2193.7|2193.4|2192.7|2192.4|112
1638471110000|2021-12-02 18:51:50|2193.3|2193|2193.3|2193|2194.1|2193.8|2193.3|2193|108
1638471120000|2021-12-02 18:52:00|2193.2|2192.9|2193.3|2193|2193.6|2193.3|2192.7|2192.4|162
1638471130000|2021-12-02 18:52:10|2193.7|2193.4|2193.9|2193.6|2194|2193.7|2193.4|2193.1|108
1638471140000|2021-12-02 18:52:20|2193.8|2193.5|2194.4|2194.1|2194.7|2194.4|2193.1|2192.8|139
1638471150000|2021-12-02 18:52:30|2194.5|2194.2|2193.9|2193.6|2194.6|2194.3|2193.6|2193.3|42
1638471160000|2021-12-02 18:52:40|2194|2193.7|2195.8|2195.5|2195.8|2195.5|2194|2193.7|152
1638471170000|2021-12-02 18:52:50|2195.7|2195.4|2196.1|2195.8|2196.3|2196|2195.7|2195.4|161
1638471180000|2021-12-02 18:53:00|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2194.9|2194.6|55
1638471190000|2021-12-02 18:53:10|2195.6|2195.3|2195.9|2195.6|2196|2195.7|2194.9|2194.6|22
1638471200000|2021-12-02 18:53:20|2195.8|2195.5|2195.8|2195.5|2196.2|2195.9|2195.3|2195|30
1638471210000|2021-12-02 18:53:30|2195.6|2195.3|2196.6|2196.3|2196.8|2196.5|2195.4|2195.1|52
1638471220000|2021-12-02 18:53:40|2196.7|2196.4|2197.8|2197.5|2197.8|2197.5|2196.6|2196.3|81
1638471230000|2021-12-02 18:53:50|2197.9|2197.6|2198.3|2198|2198.5|2198.2|2197.8|2197.5|229
1638471240000|2021-12-02 18:54:00|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|132
1638471250000|2021-12-02 18:54:10|2198.7|2198.4|2199.1|2198.8|2199.3|2199|2198.7|2198.4|287
1638471260000|2021-12-02 18:54:20|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|150
1638471270000|2021-12-02 18:54:30|2199.1|2198.8|2199|2198.7|2199.7|2199.4|2198.6|2198.3|162
1638471280000|2021-12-02 18:54:40|2198.9|2198.6|2198.6|2198.3|2199.1|2198.8|2198.4|2198.1|196
1638471290000|2021-12-02 18:54:50|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.4|2198.1|54
1638471300000|2021-12-02 18:55:00|2199|2198.7|2198.9|2198.6|2199.2|2198.9|2198.4|2198.1|90
1638471310000|2021-12-02 18:55:10|2199|2198.7|2199.5|2199.2|2199.8|2199.5|2198.6|2198.3|44
1638471320000|2021-12-02 18:55:20|2199.4|2199.1|2198.8|2198.5|2199.6|2199.3|2198.6|2198.3|46
1638471330000|2021-12-02 18:55:30|2198.7|2198.4|2198.6|2198.3|2198.9|2198.6|2198.5|2198.2|31
1638471340000|2021-12-02 18:55:40|2198.4|2198.1|2199.6|2199.3|2200|2199.7|2198.4|2198.1|110
1638471350000|2021-12-02 18:55:50|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|49
1638471360000|2021-12-02 18:56:00|2199.4|2199.1|2199.1|2198.8|2199.6|2199.3|2198.4|2198.1|158
1638471370000|2021-12-02 18:56:10|2199.2|2198.9|2199|2198.7|2199.6|2199.3|2198.9|2198.6|226
1638471380000|2021-12-02 18:56:20|2199.1|2198.8|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|42
1638471390000|2021-12-02 18:56:30|2198.7|2198.4|2198.2|2197.9|2198.8|2198.5|2198.1|2197.8|75
1638471400000|2021-12-02 18:56:40|2198.1|2197.8|2200.3|2200|2200.3|2200|2198.1|2197.8|199
1638471410000|2021-12-02 18:56:50|2200.6|2200.3|2200.4|2200.1|2200.8|2200.5|2200.3|2200|94
1638471420000|2021-12-02 18:57:00|2200.3|2200|2199.8|2199.5|2200.3|2200|2199.5|2199.2|41
1638471430000|2021-12-02 18:57:10|2199.9|2199.6|2200|2199.7|2200.2|2199.9|2199.5|2199.2|27
1638471440000|2021-12-02 18:57:20|2199.9|2199.6|2199.4|2199.1|2199.9|2199.6|2199.2|2198.9|15
1638471450000|2021-12-02 18:57:30|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2199.5|2199.2|23
1638471460000|2021-12-02 18:57:40|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.5|2199.2|37
1638471470000|2021-12-02 18:57:50|2199.7|2199.4|2199.2|2198.9|2199.9|2199.6|2198.8|2198.5|33
1638471480000|2021-12-02 18:58:00|2199.3|2199|2200.2|2199.9|2200.8|2200.5|2199.3|2199|72
1638471490000|2021-12-02 18:58:10|2200.1|2199.8|2201|2200.7|2201|2200.7|2200|2199.7|38
1638471500000|2021-12-02 18:58:20|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|29
1638471510000|2021-12-02 18:58:30|2201.1|2200.8|2201|2200.7|2201.3|2201|2200.6|2200.3|100
1638471520000|2021-12-02 18:58:40|2201.1|2200.8|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|74
1638471530000|2021-12-02 18:58:50|2201.1|2200.8|2201.6|2201.3|2201.9|2201.6|2201.1|2200.8|69
1638471540000|2021-12-02 18:59:00|2201.8|2201.5|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|43
1638471550000|2021-12-02 18:59:10|2202.2|2201.9|2201.5|2201.2|2202.2|2201.9|2201.4|2201.1|58
1638471560000|2021-12-02 18:59:20|2201.4|2201.1|2200.4|2200.1|2201.4|2201.1|2200.3|2200|39
1638471570000|2021-12-02 18:59:30|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.1|2199.8|66
1638471580000|2021-12-02 18:59:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.3|2200|19
1638471590000|2021-12-02 18:59:50|2200.9|2200.6|2201|2200.7|2201.2|2200.9|2200.6|2200.3|43
1638471600000|2021-12-02 19:00:00|2200.5|2200.2|2201.9|2201.6|2202|2201.7|2199.6|2199.3|69
1638471610000|2021-12-02 19:00:10|2201.8|2201.5|2201.1|2200.8|2202.5|2202.2|2200.9|2200.6|281
1638471620000|2021-12-02 19:00:20|2201.2|2200.9|2200.3|2200|2201.2|2200.9|2199.6|2199.3|67
1638471630000|2021-12-02 19:00:30|2200.4|2200.1|2200.7|2200.4|2201.2|2200.9|2200.4|2200.1|54
1638471640000|2021-12-02 19:00:40|2200.8|2200.5|2200.9|2200.6|2201.2|2200.9|2200.7|2200.4|9
1638471650000|2021-12-02 19:00:50|2201|2200.7|2202.8|2202.5|2202.9|2202.6|2201|2200.7|84
1638471660000|2021-12-02 19:01:00|2203|2202.7|2203.3|2203|2203.3|2203|2202.6|2202.3|108
1638471670000|2021-12-02 19:01:10|2203.6|2203.3|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|93
1638471680000|2021-12-02 19:01:20|2203.3|2203|2203.3|2203|2203.4|2203.1|2202.7|2202.4|24
1638471690000|2021-12-02 19:01:30|2203.2|2202.9|2202.7|2202.4|2203.4|2203.1|2202.2|2201.9|48
1638471700000|2021-12-02 19:01:40|2202.6|2202.3|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|41
1638471710000|2021-12-02 19:01:50|2202.5|2202.2|2202|2201.7|2202.7|2202.4|2201.6|2201.3|113
1638471720000|2021-12-02 19:02:00|2202.2|2201.9|2201.3|2201|2202.3|2202|2201.2|2200.9|36
1638471730000|2021-12-02 19:02:10|2201.6|2201.3|2201.5|2201.2|2201.8|2201.5|2201.3|2201|26
1638471740000|2021-12-02 19:02:20|2201.6|2201.3|2201.2|2200.9|2201.7|2201.4|2201|2200.7|29
1638471750000|2021-12-02 19:02:30|2201.1|2200.8|2200.9|2200.6|2201.6|2201.3|2200.9|2200.6|22
1638471760000|2021-12-02 19:02:40|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.4|2200.1|129
1638471770000|2021-12-02 19:02:50|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.4|2200.1|146
1638471780000|2021-12-02 19:03:00|2201.1|2200.8|2202.2|2201.9|2202.5|2202.2|2201.1|2200.8|297
1638471790000|2021-12-02 19:03:10|2202.1|2201.8|2202.1|2201.8|2202.7|2202.4|2202.1|2201.8|198
1638471800000|2021-12-02 19:03:20|2202.2|2201.9|2202.6|2202.3|2202.8|2202.5|2202.1|2201.8|177
1638471810000|2021-12-02 19:03:30|2202.7|2202.4|2202.7|2202.4|2203.2|2202.9|2202.6|2202.3|69
1638471820000|2021-12-02 19:03:40|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|299
1638471830000|2021-12-02 19:03:50|2202.7|2202.4|2200.3|2200|2202.9|2202.6|2199.6|2199.3|191
1638471840000|2021-12-02 19:04:00|2200.6|2200.3|2201.8|2201.5|2202.4|2202.1|2200.6|2200.3|83
1638471850000|2021-12-02 19:04:10|2202.1|2201.8|2203.5|2203.2|2204.1|2203.8|2202|2201.7|183
1638471860000|2021-12-02 19:04:20|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.3|2203|65
1638471870000|2021-12-02 19:04:30|2203.8|2203.5|2204.1|2203.8|2204.7|2204.4|2203.7|2203.4|186
1638471880000|2021-12-02 19:04:40|2204|2203.7|2204.2|2203.9|2204.5|2204.2|2204|2203.7|98
1638471890000|2021-12-02 19:04:50|2204.1|2203.8|2204.6|2204.3|2204.7|2204.4|2204.1|2203.8|121
1638471900000|2021-12-02 19:05:00|2205|2204.7|2205.3|2205|2206.1|2205.8|2205|2204.7|259
1638471910000|2021-12-02 19:05:10|2204.8|2204.5|2204.3|2204|2205|2204.7|2204.2|2203.9|95
1638471920000|2021-12-02 19:05:20|2204.2|2203.9|2202|2201.7|2204.2|2203.9|2202|2201.7|98
1638471930000|2021-12-02 19:05:30|2202.1|2201.8|2202.9|2202.6|2203|2202.7|2202.1|2201.8|74
1638471940000|2021-12-02 19:05:40|2203|2202.7|2203.2|2202.9|2203.5|2203.2|2202.3|2202|37
1638471950000|2021-12-02 19:05:50|2203.3|2203|2203.1|2202.8|2203.3|2203|2202.8|2202.5|21
1638471960000|2021-12-02 19:06:00|2203|2202.7|2202.9|2202.6|2203.3|2203|2202.2|2201.9|17
1638471970000|2021-12-02 19:06:10|2203|2202.7|2204.3|2204|2204.3|2204|2202.7|2202.4|24
1638471980000|2021-12-02 19:06:20|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204|2203.7|54
1638471990000|2021-12-02 19:06:30|2204.2|2203.9|2204.9|2204.6|2206.1|2205.8|2204.1|2203.8|69
1638472000000|2021-12-02 19:06:40|2204.8|2204.5|2204.5|2204.2|2205.2|2204.9|2204.5|2204.2|13
1638472010000|2021-12-02 19:06:50|2204.7|2204.4|2205.1|2204.8|2205.9|2205.6|2204.7|2204.4|33
1638472020000|2021-12-02 19:07:00|2204.9|2204.6|2205.3|2205|2205.6|2205.3|2204.9|2204.6|28
1638472030000|2021-12-02 19:07:10|2205.2|2204.9|2205.8|2205.5|2205.8|2205.5|2205|2204.7|31
1638472040000|2021-12-02 19:07:20|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.3|2205|31
1638472050000|2021-12-02 19:07:30|2205.9|2205.6|2205.9|2205.6|2206.3|2206|2205.6|2205.3|34
1638472060000|2021-12-02 19:07:40|2205.8|2205.5|2206.1|2205.8|2206.4|2206.1|2205.6|2205.3|104
1638472070000|2021-12-02 19:07:50|2206|2205.7|2205|2204.7|2206.2|2205.9|2205|2204.7|63
1638472080000|2021-12-02 19:08:00|2204.7|2204.4|2204.6|2204.3|2204.8|2204.5|2204.1|2203.8|112
1638472090000|2021-12-02 19:08:10|2204.5|2204.2|2204.3|2204|2204.8|2204.5|2204.2|2203.9|110
1638472100000|2021-12-02 19:08:20|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|64
1638472110000|2021-12-02 19:08:30|2204.8|2204.5|2203.9|2203.6|2205|2204.7|2203.9|2203.6|105
1638472120000|2021-12-02 19:08:40|2203.8|2203.5|2203.7|2203.4|2204.1|2203.8|2203.6|2203.3|41
1638472130000|2021-12-02 19:08:50|2203.8|2203.5|2203.4|2203.1|2203.8|2203.5|2203.2|2202.9|39
1638472140000|2021-12-02 19:09:00|2203.3|2203|2202.6|2202.3|2203.6|2203.3|2202.6|2202.3|65
1638472150000|2021-12-02 19:09:10|2202.3|2202|2201.8|2201.5|2202.4|2202.1|2201.6|2201.3|84
1638472160000|2021-12-02 19:09:20|2201.7|2201.4|2201.5|2201.2|2201.9|2201.6|2201.4|2201.1|26
1638472170000|2021-12-02 19:09:30|2201.6|2201.3|2202.2|2201.9|2202.2|2201.9|2201.4|2201.1|40
1638472180000|2021-12-02 19:09:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.8|2201.5|74
1638472190000|2021-12-02 19:09:50|2202.2|2201.9|2203|2202.7|2203|2202.7|2202.2|2201.9|32
1638472200000|2021-12-02 19:10:00|2203.4|2203.1|2203.5|2203.2|2203.7|2203.4|2203.1|2202.8|67
1638472210000|2021-12-02 19:10:10|2203.6|2203.3|2202.4|2202.1|2203.6|2203.3|2201.9|2201.6|42
1638472220000|2021-12-02 19:10:20|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|25
1638472230000|2021-12-02 19:10:30|2202.9|2202.6|2202.3|2202|2202.9|2202.6|2201.9|2201.6|49
1638472240000|2021-12-02 19:10:40|2202.2|2201.9|2202.4|2202.1|2202.7|2202.4|2202.1|2201.8|60
1638472250000|2021-12-02 19:10:50|2202.5|2202.2|2203.9|2203.6|2204.3|2204|2202.5|2202.2|117
1638472260000|2021-12-02 19:11:00|2203.8|2203.5|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|78
1638472270000|2021-12-02 19:11:10|2203.2|2202.9|2204.9|2204.6|2204.9|2204.6|2202.7|2202.4|30
1638472280000|2021-12-02 19:11:20|2205|2204.7|2203.3|2203|2205|2204.7|2203.2|2202.9|63
1638472290000|2021-12-02 19:11:30|2202.7|2202.4|2200.9|2200.6|2202.8|2202.5|2200.7|2200.4|243
1638472300000|2021-12-02 19:11:40|2201.2|2200.9|2200.6|2200.3|2201.3|2201|2200.3|2200|58
1638472310000|2021-12-02 19:11:50|2200.7|2200.4|2200.6|2200.3|2200.9|2200.6|2200.4|2200.1|49
1638472320000|2021-12-02 19:12:00|2200.5|2200.2|2202.4|2202.1|2202.7|2202.4|2200.4|2200.1|94
1638472330000|2021-12-02 19:12:10|2202.3|2202|2202.1|2201.8|2202.7|2202.4|2201.6|2201.3|56
1638472340000|2021-12-02 19:12:20|2202.2|2201.9|2201.2|2200.9|2202.5|2202.2|2201.1|2200.8|26
1638472350000|2021-12-02 19:12:30|2201.3|2201|2201.7|2201.4|2202.1|2201.8|2201.3|2201|25
1638472360000|2021-12-02 19:12:40|2201.6|2201.3|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|84
1638472370000|2021-12-02 19:12:50|2201.2|2200.9|2201.5|2201.2|2201.8|2201.5|2201.1|2200.8|75
1638472380000|2021-12-02 19:13:00|2201.7|2201.4|2202.4|2202.1|2202.6|2202.3|2201.2|2200.9|69
1638472390000|2021-12-02 19:13:10|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|16
1638472400000|2021-12-02 19:13:20|2202.3|2202|2202.7|2202.4|2203|2202.7|2202.2|2201.9|40
1638472410000|2021-12-02 19:13:30|2202.5|2202.2|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|25
1638472420000|2021-12-02 19:13:40|2202.6|2202.3|2203.2|2202.9|2203.2|2202.9|2202.5|2202.2|29
1638472430000|2021-12-02 19:13:50|2203.1|2202.8|2202.8|2202.5|2203.2|2202.9|2202.6|2202.3|35
1638472440000|2021-12-02 19:14:00|2202.4|2202.1|2202.1|2201.8|2202.7|2202.4|2201.9|2201.6|35
1638472450000|2021-12-02 19:14:10|2202.4|2202.1|2202.3|2202|2202.7|2202.4|2202.1|2201.8|21
1638472460000|2021-12-02 19:14:20|2202.2|2201.9|2202.2|2201.9|2202.4|2202.1|2201.8|2201.5|64
1638472470000|2021-12-02 19:14:30|2202.1|2201.8|2201.8|2201.5|2202.5|2202.2|2201.6|2201.3|235
1638472480000|2021-12-02 19:14:40|2201.7|2201.4|2201.4|2201.1|2202.1|2201.8|2201.4|2201.1|26
1638472490000|2021-12-02 19:14:50|2201.6|2201.3|2201.7|2201.4|2202|2201.7|2201.3|2201|17
1638472500000|2021-12-02 19:15:00|2201.6|2201.3|2202.9|2202.6|2203.1|2202.8|2201.6|2201.3|68
1638472510000|2021-12-02 19:15:10|2202.8|2202.5|2203.4|2203.1|2203.6|2203.3|2202.8|2202.5|50
1638472520000|2021-12-02 19:15:20|2203.3|2203|2203.2|2202.9|2203.5|2203.2|2203|2202.7|52
1638472530000|2021-12-02 19:15:30|2203.3|2203|2201.8|2201.5|2203.4|2203.1|2201.4|2201.1|95
1638472540000|2021-12-02 19:15:40|2201.7|2201.4|2200.9|2200.6|2201.7|2201.4|2200.5|2200.2|74
1638472550000|2021-12-02 19:15:50|2201.2|2200.9|2201|2200.7|2201.4|2201.1|2200.3|2200|62
1638472560000|2021-12-02 19:16:00|2200.9|2200.6|2202.2|2201.9|2202.4|2202.1|2200.8|2200.5|83
1638472570000|2021-12-02 19:16:10|2202.1|2201.8|2203.2|2202.9|2203.8|2203.5|2202.1|2201.8|92
1638472580000|2021-12-02 19:16:20|2203.3|2203|2202.7|2202.4|2203.4|2203.1|2202.5|2202.2|35
1638472590000|2021-12-02 19:16:30|2202.8|2202.5|2202.8|2202.5|2203.1|2202.8|2202.4|2202.1|35
1638472600000|2021-12-02 19:16:40|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|11
1638472610000|2021-12-02 19:16:50|2202.9|2202.6|2202.9|2202.6|2203.3|2203|2202.8|2202.5|36
1638472620000|2021-12-02 19:17:00|2203|2202.7|2203.5|2203.2|2203.6|2203.3|2202.8|2202.5|55
1638472630000|2021-12-02 19:17:10|2203.4|2203.1|2204.2|2203.9|2204.2|2203.9|2203.2|2202.9|103
1638472640000|2021-12-02 19:17:20|2204.3|2204|2205.1|2204.8|2205.1|2204.8|2203.9|2203.6|175
1638472650000|2021-12-02 19:17:30|2205.3|2205|2205.4|2205.1|2205.8|2205.5|2205.3|2205|40
1638472660000|2021-12-02 19:17:40|2205.5|2205.2|2205.2|2204.9|2205.8|2205.5|2205.2|2204.9|48
1638472670000|2021-12-02 19:17:50|2205.3|2205|2205.3|2205|2205.6|2205.3|2205|2204.7|28
1638472680000|2021-12-02 19:18:00|2205.1|2204.8|2205.2|2204.9|2205.4|2205.1|2204.9|2204.6|38
1638472690000|2021-12-02 19:18:10|2205.3|2205|2204.7|2204.4|2205.5|2205.2|2204.5|2204.2|15
1638472700000|2021-12-02 19:18:20|2204.9|2204.6|2204.5|2204.2|2205.2|2204.9|2204.5|2204.2|20
1638472710000|2021-12-02 19:18:30|2204.4|2204.1|2204.8|2204.5|2204.9|2204.6|2204|2203.7|40
1638472720000|2021-12-02 19:18:40|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.7|2204.4|11
1638472730000|2021-12-02 19:18:50|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.6|2204.3|14
1638472740000|2021-12-02 19:19:00|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2203.9|2203.6|24
1638472750000|2021-12-02 19:19:10|2204.2|2203.9|2203.8|2203.5|2204.3|2204|2203.6|2203.3|19
1638472760000|2021-12-02 19:19:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|13
1638472770000|2021-12-02 19:19:30|2204|2203.7|2204.2|2203.9|2204.5|2204.2|2203.9|2203.6|22
1638472780000|2021-12-02 19:19:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|37
1638472790000|2021-12-02 19:19:50|2204.3|2204|2204.4|2204.1|2204.6|2204.3|2204.2|2203.9|18
1638472800000|2021-12-02 19:20:00|2204.3|2204|2203.6|2203.3|2204.5|2204.2|2203.4|2203.1|37
1638472810000|2021-12-02 19:20:10|2203.7|2203.4|2204.8|2204.5|2205|2204.7|2203.7|2203.4|29
1638472820000|2021-12-02 19:20:20|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.7|2204.4|14
1638472830000|2021-12-02 19:20:30|2204.7|2204.4|2203.1|2202.8|2204.7|2204.4|2202.8|2202.5|34
1638472840000|2021-12-02 19:20:40|2203.2|2202.9|2202.5|2202.2|2203.3|2203|2202.2|2201.9|101
1638472850000|2021-12-02 19:20:50|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|12
1638472860000|2021-12-02 19:21:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|14
1638472870000|2021-12-02 19:21:10|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2202.4|2202.1|30
1638472880000|2021-12-02 19:21:20|2203|2202.7|2204.2|2203.9|2204.2|2203.9|2202.9|2202.6|30
1638472890000|2021-12-02 19:21:30|2204.1|2203.8|2204.6|2204.3|2205.3|2205|2204|2203.7|65
1638472900000|2021-12-02 19:21:40|2204.8|2204.5|2203.4|2203.1|2205.2|2204.9|2203.3|2203|83
1638472910000|2021-12-02 19:21:50|2203.6|2203.3|2203.2|2202.9|2203.9|2203.6|2203.1|2202.8|21
1638472920000|2021-12-02 19:22:00|2203.3|2203|2202.9|2202.6|2203.3|2203|2202.9|2202.6|53
1638472930000|2021-12-02 19:22:10|2202.8|2202.5|2202.8|2202.5|2203|2202.7|2202.4|2202.1|96
1638472940000|2021-12-02 19:22:20|2203.1|2202.8|2203.1|2202.8|2203.5|2203.2|2202.7|2202.4|26
1638472950000|2021-12-02 19:22:30|2203.2|2202.9|2203|2202.7|2203.3|2203|2202.8|2202.5|20
1638472960000|2021-12-02 19:22:40|2203.1|2202.8|2203.4|2203.1|2203.6|2203.3|2203|2202.7|27
1638472970000|2021-12-02 19:22:50|2203.5|2203.2|2204.4|2204.1|2204.4|2204.1|2203.4|2203.1|25
1638472980000|2021-12-02 19:23:00|2204.8|2204.5|2205.2|2204.9|2205.6|2205.3|2204.7|2204.4|94
1638472990000|2021-12-02 19:23:10|2205.1|2204.8|2204.9|2204.6|2205.2|2204.9|2204.8|2204.5|24
1638473000000|2021-12-02 19:23:20|2205|2204.7|2205.3|2205|2205.4|2205.1|2204.9|2204.6|39
1638473010000|2021-12-02 19:23:30|2205.4|2205.1|2206.4|2206.1|2206.4|2206.1|2205.4|2205.1|70
1638473020000|2021-12-02 19:23:40|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.1|2205.8|133
1638473030000|2021-12-02 19:23:50|2206.4|2206.1|2205.6|2205.3|2206.5|2206.2|2205.6|2205.3|22
1638473040000|2021-12-02 19:24:00|2205.5|2205.2|2204.5|2204.2|2205.8|2205.5|2204.5|2204.2|52
1638473050000|2021-12-02 19:24:10|2204.3|2204|2204|2203.7|2204.5|2204.2|2204|2203.7|33
1638473060000|2021-12-02 19:24:20|2203.8|2203.5|2202.7|2202.4|2203.8|2203.5|2202.7|2202.4|82
1638473070000|2021-12-02 19:24:30|2202.8|2202.5|2203.6|2203.3|2203.6|2203.3|2202.7|2202.4|70
1638473080000|2021-12-02 19:24:40|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203|2202.7|16
1638473090000|2021-12-02 19:24:50|2203.6|2203.3|2203.9|2203.6|2204|2203.7|2203.3|2203|25
1638473100000|2021-12-02 19:25:00|2204.2|2203.9|2203.9|2203.6|2204.4|2204.1|2203.8|2203.5|35
1638473110000|2021-12-02 19:25:10|2204.2|2203.9|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|36
1638473120000|2021-12-02 19:25:20|2204.4|2204.1|2205|2204.7|2205.2|2204.9|2204.1|2203.8|26
1638473130000|2021-12-02 19:25:30|2205.1|2204.8|2204.8|2204.5|2205.4|2205.1|2204.6|2204.3|29
1638473140000|2021-12-02 19:25:40|2204.9|2204.6|2204.3|2204|2205.1|2204.8|2204.2|2203.9|33
1638473150000|2021-12-02 19:25:50|2204.5|2204.2|2204.5|2204.2|2204.8|2204.5|2204.3|2204|19
1638473160000|2021-12-02 19:26:00|2204.6|2204.3|2202.8|2202.5|2204.7|2204.4|2202.4|2202.1|82
1638473170000|2021-12-02 19:26:10|2202.9|2202.6|2202.3|2202|2202.9|2202.6|2201.9|2201.6|59
1638473180000|2021-12-02 19:26:20|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2201.9|2201.6|68
1638473190000|2021-12-02 19:26:30|2202.5|2202.2|2202.9|2202.6|2203.1|2202.8|2202.4|2202.1|37
1638473200000|2021-12-02 19:26:40|2202.8|2202.5|2203|2202.7|2203.3|2203|2202.6|2202.3|25
1638473210000|2021-12-02 19:26:50|2203.2|2202.9|2204.1|2203.8|2204.1|2203.8|2203.2|2202.9|49
1638473220000|2021-12-02 19:27:00|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.1|2202.8|26
1638473230000|2021-12-02 19:27:10|2203.8|2203.5|2203.3|2203|2204|2203.7|2203.3|2203|9
1638473240000|2021-12-02 19:27:20|2203.6|2203.3|2203.3|2203|2203.9|2203.6|2203.2|2202.9|18
1638473250000|2021-12-02 19:27:30|2203.5|2203.2|2203|2202.7|2203.5|2203.2|2202.2|2201.9|53
1638473260000|2021-12-02 19:27:40|2203.1|2202.8|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|11
1638473270000|2021-12-02 19:27:50|2202.4|2202.1|2203.5|2203.2|2203.5|2203.2|2202.4|2202.1|13
1638473280000|2021-12-02 19:28:00|2203.7|2203.4|2204.2|2203.9|2204.5|2204.2|2203.4|2203.1|25
1638473290000|2021-12-02 19:28:10|2204.1|2203.8|2204.8|2204.5|2205|2204.7|2204.1|2203.8|31
1638473300000|2021-12-02 19:28:20|2205|2204.7|2206.5|2206.2|2206.7|2206.4|2205|2204.7|84
1638473310000|2021-12-02 19:28:30|2206.4|2206.1|2206.6|2206.3|2206.8|2206.5|2206.3|2206|47
1638473320000|2021-12-02 19:28:40|2206.9|2206.6|2206.5|2206.2|2207.1|2206.8|2206.5|2206.2|124
1638473330000|2021-12-02 19:28:50|2206.6|2206.3|2206.9|2206.6|2207.3|2207|2206.6|2206.3|54
1638473340000|2021-12-02 19:29:00|2206.8|2206.5|2207.2|2206.9|2207.3|2207|2206.6|2206.3|54
1638473350000|2021-12-02 19:29:10|2207.1|2206.8|2207.7|2207.4|2207.9|2207.6|2207.1|2206.8|43
1638473360000|2021-12-02 19:29:20|2207.8|2207.5|2208.3|2208|2208.5|2208.2|2207.8|2207.5|132
1638473370000|2021-12-02 19:29:30|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.3|2208|183
1638473380000|2021-12-02 19:29:40|2208.8|2208.5|2209.1|2208.8|2209.2|2208.9|2208.7|2208.4|88
1638473390000|2021-12-02 19:29:50|2209|2208.7|2208.5|2208.2|2209|2208.7|2208.3|2208|59
1638473400000|2021-12-02 19:30:00|2208.4|2208.1|2208|2207.7|2208.6|2208.3|2207.4|2207.1|90
1638473410000|2021-12-02 19:30:10|2208.2|2207.9|2207.7|2207.4|2208.2|2207.9|2207.2|2206.9|64
1638473420000|2021-12-02 19:30:20|2207.8|2207.5|2208.7|2208.4|2208.9|2208.6|2207.7|2207.4|57
1638473430000|2021-12-02 19:30:30|2208.6|2208.3|2208.9|2208.6|2209.2|2208.9|2208.5|2208.2|79
1638473440000|2021-12-02 19:30:40|2209|2208.7|2209.2|2208.9|2209.4|2209.1|2208.8|2208.5|55
1638473450000|2021-12-02 19:30:50|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|111
1638473460000|2021-12-02 19:31:00|2208.8|2208.5|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|329
1638473470000|2021-12-02 19:31:10|2209|2208.7|2209.6|2209.3|2209.7|2209.4|2209|2208.7|149
1638473480000|2021-12-02 19:31:20|2209.8|2209.5|2209.7|2209.4|2210|2209.7|2209.6|2209.3|101
1638473490000|2021-12-02 19:31:30|2209.9|2209.6|2209.8|2209.5|2210.2|2209.9|2209.6|2209.3|131
1638473500000|2021-12-02 19:31:40|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.5|2209.2|129
1638473510000|2021-12-02 19:31:50|2210.1|2209.8|2209.9|2209.6|2210.3|2210|2209.4|2209.1|84
1638473520000|2021-12-02 19:32:00|2209.8|2209.5|2209.9|2209.6|2210.1|2209.8|2209.7|2209.4|142
1638473530000|2021-12-02 19:32:10|2210|2209.7|2209.1|2208.8|2210|2209.7|2208.5|2208.2|93
1638473540000|2021-12-02 19:32:20|2209.2|2208.9|2208.4|2208.1|2209.2|2208.9|2208.1|2207.8|42
1638473550000|2021-12-02 19:32:30|2208.3|2208|2207.7|2207.4|2208.3|2208|2207.6|2207.3|77
1638473560000|2021-12-02 19:32:40|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.8|2207.5|101
1638473570000|2021-12-02 19:32:50|2207.9|2207.6|2207.9|2207.6|2208.4|2208.1|2207.9|2207.6|129
1638473580000|2021-12-02 19:33:00|2207.8|2207.5|2207.8|2207.5|2208|2207.7|2207.6|2207.3|97
1638473590000|2021-12-02 19:33:10|2207.5|2207.2|2208|2207.7|2208|2207.7|2207.2|2206.9|74
1638473600000|2021-12-02 19:33:20|2208.1|2207.8|2207.5|2207.2|2208.1|2207.8|2207.2|2206.9|65
1638473610000|2021-12-02 19:33:30|2207.6|2207.3|2207.8|2207.5|2208.1|2207.8|2207.5|2207.2|55
1638473620000|2021-12-02 19:33:40|2207.9|2207.6|2208.9|2208.6|2209.2|2208.9|2207.8|2207.5|148
1638473630000|2021-12-02 19:33:50|2208.8|2208.5|2208.2|2207.9|2208.8|2208.5|2208.1|2207.8|31
1638473640000|2021-12-02 19:34:00|2208.1|2207.8|2208.1|2207.8|2208.6|2208.3|2207.8|2207.5|38
1638473650000|2021-12-02 19:34:10|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|35
1638473660000|2021-12-02 19:34:20|2208.2|2207.9|2207.5|2207.2|2208.3|2208|2207.5|2207.2|42
1638473670000|2021-12-02 19:34:30|2207.6|2207.3|2208.1|2207.8|2208.3|2208|2207.6|2207.3|26
1638473680000|2021-12-02 19:34:40|2208|2207.7|2207.8|2207.5|2208.3|2208|2207.8|2207.5|19
1638473690000|2021-12-02 19:34:50|2208.3|2208|2208.3|2208|2208.7|2208.4|2208.2|2207.9|50
1638473700000|2021-12-02 19:35:00|2208.4|2208.1|2209|2208.7|2209.6|2209.3|2208.2|2207.9|68
1638473710000|2021-12-02 19:35:10|2208.9|2208.6|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|10
1638473720000|2021-12-02 19:35:20|2209|2208.7|2208.5|2208.2|2209.4|2209.1|2208.2|2207.9|27
1638473730000|2021-12-02 19:35:30|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208|2207.7|82
1638473740000|2021-12-02 19:35:40|2208.6|2208.3|2209.1|2208.8|2209.2|2208.9|2208.1|2207.8|41
1638473750000|2021-12-02 19:35:50|2209.2|2208.9|2209|2208.7|2209.3|2209|2208.9|2208.6|26
1638473760000|2021-12-02 19:36:00|2208.9|2208.6|2207.7|2207.4|2208.9|2208.6|2207.5|2207.2|55
1638473770000|2021-12-02 19:36:10|2207.9|2207.6|2207.5|2207.2|2208.1|2207.8|2207.5|2207.2|14
1638473780000|2021-12-02 19:36:20|2207.7|2207.4|2206.2|2205.9|2207.7|2207.4|2205.9|2205.6|79
1638473790000|2021-12-02 19:36:30|2206.3|2206|2205.4|2205.1|2206.6|2206.3|2205.3|2205|63
1638473800000|2021-12-02 19:36:40|2205.3|2205|2204.1|2203.8|2205.3|2205|2203.7|2203.4|174
1638473810000|2021-12-02 19:36:50|2204.2|2203.9|2205.1|2204.8|2205.1|2204.8|2203.9|2203.6|48
1638473820000|2021-12-02 19:37:00|2205|2204.7|2205.3|2205|2205.3|2205|2204.3|2204|91
1638473830000|2021-12-02 19:37:10|2205.4|2205.1|2205.4|2205.1|2206|2205.7|2205.2|2204.9|121
1638473840000|2021-12-02 19:37:20|2205.3|2205|2205.4|2205.1|2205.7|2205.4|2205.1|2204.8|150
1638473850000|2021-12-02 19:37:30|2205.6|2205.3|2206.5|2206.2|2206.9|2206.6|2205.2|2204.9|206
1638473860000|2021-12-02 19:37:40|2206.4|2206.1|2206.5|2206.2|2207.1|2206.8|2206.4|2206.1|157
1638473870000|2021-12-02 19:37:50|2206.4|2206.1|2206.2|2205.9|2206.8|2206.5|2205.9|2205.6|196
1638473880000|2021-12-02 19:38:00|2206.8|2206.5|2207.4|2207.1|2207.6|2207.3|2206.8|2206.5|88
1638473890000|2021-12-02 19:38:10|2207.3|2207|2207.7|2207.4|2207.8|2207.5|2207.2|2206.9|210
1638473900000|2021-12-02 19:38:20|2207.8|2207.5|2206.5|2206.2|2207.8|2207.5|2206.3|2206|52
1638473910000|2021-12-02 19:38:30|2206.3|2206|2206.8|2206.5|2207|2206.7|2206.1|2205.8|187
1638473920000|2021-12-02 19:38:40|2206.7|2206.4|2207.3|2207|2207.4|2207.1|2206.7|2206.4|173
1638473930000|2021-12-02 19:38:50|2207.4|2207.1|2207.6|2207.3|2207.8|2207.5|2207.3|2207|169
1638473940000|2021-12-02 19:39:00|2207.8|2207.5|2206.8|2206.5|2207.8|2207.5|2206.7|2206.4|48
1638473950000|2021-12-02 19:39:10|2206.9|2206.6|2207.5|2207.2|2208.4|2208.1|2206.9|2206.6|176
1638473960000|2021-12-02 19:39:20|2207.6|2207.3|2207.9|2207.6|2208.1|2207.8|2207.6|2207.3|68
1638473970000|2021-12-02 19:39:30|2208|2207.7|2207.6|2207.3|2208.4|2208.1|2207.6|2207.3|43
1638473980000|2021-12-02 19:39:40|2207.8|2207.5|2207.6|2207.3|2208.4|2208.1|2207.6|2207.3|34
1638473990000|2021-12-02 19:39:50|2207.4|2207.1|2207.3|2207|2207.7|2207.4|2207.2|2206.9|40
1638474000000|2021-12-02 19:40:00|2207.4|2207.1|2208.1|2207.8|2208.3|2208|2207.4|2207.1|53
1638474010000|2021-12-02 19:40:10|2208.2|2207.9|2207.8|2207.5|2208.8|2208.5|2207.7|2207.4|53
1638474020000|2021-12-02 19:40:20|2207.6|2207.3|2206.4|2206.1|2207.7|2207.4|2205.5|2205.2|96
1638474030000|2021-12-02 19:40:30|2206.3|2206|2207.3|2207|2207.8|2207.5|2206.3|2206|71
1638474040000|2021-12-02 19:40:40|2207.4|2207.1|2207.1|2206.8|2207.9|2207.6|2207.1|2206.8|29
1638474050000|2021-12-02 19:40:50|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.4|2206.1|31
1638474060000|2021-12-02 19:41:00|2206.7|2206.4|2206.2|2205.9|2206.7|2206.4|2206|2205.7|37
1638474070000|2021-12-02 19:41:10|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2205.8|2205.5|35
1638474080000|2021-12-02 19:41:20|2206.1|2205.8|2205.5|2205.2|2206.1|2205.8|2205.5|2205.2|22
1638474090000|2021-12-02 19:41:30|2205.3|2205|2205.5|2205.2|2205.7|2205.4|2205.2|2204.9|49
1638474100000|2021-12-02 19:41:40|2205.4|2205.1|2204.7|2204.4|2205.4|2205.1|2204.2|2203.9|29
1638474110000|2021-12-02 19:41:50|2204.8|2204.5|2206.1|2205.8|2206.3|2206|2204.7|2204.4|50
1638474120000|2021-12-02 19:42:00|2206.2|2205.9|2206.5|2206.2|2206.6|2206.3|2206|2205.7|41
1638474130000|2021-12-02 19:42:10|2206.6|2206.3|2206|2205.7|2206.6|2206.3|2205.7|2205.4|32
1638474140000|2021-12-02 19:42:20|2205.5|2205.2|2205|2204.7|2205.5|2205.2|2204.8|2204.5|38
1638474150000|2021-12-02 19:42:30|2205.3|2205|2205.6|2205.3|2205.9|2205.6|2205.3|2205|22
1638474160000|2021-12-02 19:42:40|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|7
1638474170000|2021-12-02 19:42:50|2205.8|2205.5|2205.3|2205|2205.8|2205.5|2205|2204.7|28
1638474180000|2021-12-02 19:43:00|2205.5|2205.2|2205.9|2205.6|2206|2205.7|2204.9|2204.6|28
1638474190000|2021-12-02 19:43:10|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|19
1638474200000|2021-12-02 19:43:20|2206|2205.7|2206|2205.7|2206.2|2205.9|2206|2205.7|10
1638474210000|2021-12-02 19:43:30|2206.1|2205.8|2206.1|2205.8|2206.5|2206.2|2205.8|2205.5|26
1638474220000|2021-12-02 19:43:40|2206|2205.7|2206.8|2206.5|2206.8|2206.5|2205.9|2205.6|33
1638474230000|2021-12-02 19:43:50|2206.7|2206.4|2206.6|2206.3|2207|2206.7|2206.6|2206.3|26
1638474240000|2021-12-02 19:44:00|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.2|2205.9|17
1638474250000|2021-12-02 19:44:10|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.3|2206|22
1638474260000|2021-12-02 19:44:20|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.7|2206.4|9
1638474270000|2021-12-02 19:44:30|2206.9|2206.6|2206.4|2206.1|2206.9|2206.6|2205.9|2205.6|30
1638474280000|2021-12-02 19:44:40|2206.3|2206|2205.6|2205.3|2206.3|2206|2205.6|2205.3|9
1638474290000|2021-12-02 19:44:50|2206|2205.7|2206.8|2206.5|2206.8|2206.5|2205.9|2205.6|26
1638474300000|2021-12-02 19:45:00|2206.7|2206.4|2206.5|2206.2|2207.1|2206.8|2206.5|2206.2|33
1638474310000|2021-12-02 19:45:10|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.2|2205.9|16
1638474320000|2021-12-02 19:45:20|2206.8|2206.5|2206.5|2206.2|2206.9|2206.6|2206.2|2205.9|14
1638474330000|2021-12-02 19:45:30|2206.4|2206.1|2206.6|2206.3|2206.8|2206.5|2206|2205.7|24
1638474340000|2021-12-02 19:45:40|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206|2205.7|25
1638474350000|2021-12-02 19:45:50|2206.2|2205.9|2207.1|2206.8|2207.1|2206.8|2206.2|2205.9|17
1638474360000|2021-12-02 19:46:00|2207.2|2206.9|2208.9|2208.6|2208.9|2208.6|2207.1|2206.8|82
1638474370000|2021-12-02 19:46:10|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.1|2207.8|27
1638474380000|2021-12-02 19:46:20|2208.2|2207.9|2209.1|2208.8|2209.1|2208.8|2208.2|2207.9|97
1638474390000|2021-12-02 19:46:30|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|21
1638474400000|2021-12-02 19:46:40|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|8
1638474410000|2021-12-02 19:46:50|2209|2208.7|2209|2208.7|2209.2|2208.9|2208.6|2208.3|43
1638474420000|2021-12-02 19:47:00|2208.8|2208.5|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|29
1638474430000|2021-12-02 19:47:10|2208.5|2208.2|2206.7|2206.4|2208.5|2208.2|2206.3|2206|61
1638474440000|2021-12-02 19:47:20|2206.8|2206.5|2204.7|2204.4|2206.8|2206.5|2204.3|2204|156
1638474450000|2021-12-02 19:47:30|2204.8|2204.5|2205|2204.7|2205.3|2205|2204.6|2204.3|32
1638474460000|2021-12-02 19:47:40|2205.2|2204.9|2205.9|2205.6|2206|2205.7|2205.1|2204.8|66
1638474470000|2021-12-02 19:47:50|2206|2205.7|2205.5|2205.2|2206|2205.7|2205.2|2204.9|40
1638474480000|2021-12-02 19:48:00|2205.8|2205.5|2204.5|2204.2|2205.8|2205.5|2204.4|2204.1|35
1638474490000|2021-12-02 19:48:10|2204.6|2204.3|2203.7|2203.4|2204.7|2204.4|2203.7|2203.4|20
1638474500000|2021-12-02 19:48:20|2203.8|2203.5|2202.8|2202.5|2203.9|2203.6|2202.8|2202.5|93
1638474510000|2021-12-02 19:48:30|2202.7|2202.4|2203.3|2203|2203.6|2203.3|2202.7|2202.4|56
1638474520000|2021-12-02 19:48:40|2203.1|2202.8|2203.8|2203.5|2203.9|2203.6|2203.1|2202.8|43
1638474530000|2021-12-02 19:48:50|2203.9|2203.6|2204.4|2204.1|2204.4|2204.1|2203.5|2203.2|54
1638474540000|2021-12-02 19:49:00|2204.3|2204|2204|2203.7|2204.4|2204.1|2203.9|2203.6|30
1638474550000|2021-12-02 19:49:10|2204.1|2203.8|2203.5|2203.2|2204.3|2204|2203.5|2203.2|33
1638474560000|2021-12-02 19:49:20|2203.6|2203.3|2203.3|2203|2203.7|2203.4|2203.1|2202.8|68
1638474570000|2021-12-02 19:49:30|2203.1|2202.8|2202.7|2202.4|2203.3|2203|2202.4|2202.1|52
1638474580000|2021-12-02 19:49:40|2202.8|2202.5|2202.5|2202.2|2202.9|2202.6|2202.4|2202.1|41
1638474590000|2021-12-02 19:49:50|2202.6|2202.3|2201.9|2201.6|2202.7|2202.4|2201.6|2201.3|75
1638474600000|2021-12-02 19:50:00|2202.7|2202.4|2202.4|2202.1|2203.1|2202.8|2202.2|2201.9|173
1638474610000|2021-12-02 19:50:10|2202.5|2202.2|2203.5|2203.2|2204.1|2203.8|2202.5|2202.2|59
1638474620000|2021-12-02 19:50:20|2203.7|2203.4|2203.3|2203|2203.8|2203.5|2203.2|2202.9|51
1638474630000|2021-12-02 19:50:30|2203.2|2202.9|2203|2202.7|2203.4|2203.1|2202.9|2202.6|26
1638474640000|2021-12-02 19:50:40|2203.1|2202.8|2203.9|2203.6|2204.2|2203.9|2202.9|2202.6|36
1638474650000|2021-12-02 19:50:50|2204|2203.7|2204.4|2204.1|2204.6|2204.3|2204|2203.7|86
1638474660000|2021-12-02 19:51:00|2204.2|2203.9|2203.9|2203.6|2204.6|2204.3|2203.7|2203.4|31
1638474670000|2021-12-02 19:51:10|2204|2203.7|2203.1|2202.8|2204.4|2204.1|2202.5|2202.2|71
1638474680000|2021-12-02 19:51:20|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2202.8|2202.5|19
1638474690000|2021-12-02 19:51:30|2203.2|2202.9|2203.1|2202.8|2203.5|2203.2|2203|2202.7|17
1638474700000|2021-12-02 19:51:40|2203.4|2203.1|2203.9|2203.6|2204|2203.7|2203.4|2203.1|19
1638474710000|2021-12-02 19:51:50|2204|2203.7|2204.4|2204.1|2204.7|2204.4|2204|2203.7|54
1638474720000|2021-12-02 19:52:00|2204.6|2204.3|2204.1|2203.8|2204.6|2204.3|2203.9|2203.6|32
1638474730000|2021-12-02 19:52:10|2204.2|2203.9|2203.5|2203.2|2204.3|2204|2203.5|2203.2|17
1638474740000|2021-12-02 19:52:20|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2199.9|2199.6|1463
1638474750000|2021-12-02 19:52:30|2203|2202.7|2201.6|2201.3|2203|2202.7|2200.5|2200.2|577
1638474760000|2021-12-02 19:52:40|2201.7|2201.4|2200.6|2200.3|2201.8|2201.5|2200.5|2200.2|187
1638474770000|2021-12-02 19:52:50|2200.7|2200.4|2200.9|2200.6|2201.1|2200.8|2200.1|2199.8|179
1638474780000|2021-12-02 19:53:00|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.3|2200|119
1638474790000|2021-12-02 19:53:10|2200.4|2200.1|2201.2|2200.9|2202.2|2201.9|2200.3|2200|155
1638474800000|2021-12-02 19:53:20|2201.5|2201.2|2201.3|2201|2202|2201.7|2201.1|2200.8|37
1638474810000|2021-12-02 19:53:30|2201.2|2200.9|2200.3|2200|2201.2|2200.9|2200.3|2200|83
1638474820000|2021-12-02 19:53:40|2200.5|2200.2|2200.5|2200.2|2200.7|2200.4|2200.3|2200|83
1638474830000|2021-12-02 19:53:50|2200.4|2200.1|2201.5|2201.2|2201.8|2201.5|2200.4|2200.1|45
1638474840000|2021-12-02 19:54:00|2201.4|2201.1|2201.7|2201.4|2202.5|2202.2|2201.4|2201.1|80
1638474850000|2021-12-02 19:54:10|2201.8|2201.5|2201.3|2201|2202.3|2202|2201.1|2200.8|74
1638474860000|2021-12-02 19:54:20|2201.6|2201.3|2202.1|2201.8|2202.4|2202.1|2201.1|2200.8|27
1638474870000|2021-12-02 19:54:30|2202.2|2201.9|2201.6|2201.3|2202.9|2202.6|2201.4|2201.1|117
1638474880000|2021-12-02 19:54:40|2201.5|2201.2|2200.4|2200.1|2201.5|2201.2|2200.4|2200.1|136
1638474890000|2021-12-02 19:54:50|2200.5|2200.2|2201.1|2200.8|2201.3|2201|2200.5|2200.2|36
1638474900000|2021-12-02 19:55:00|2201.2|2200.9|2201.7|2201.4|2202.4|2202.1|2200.8|2200.5|65
1638474910000|2021-12-02 19:55:10|2201.6|2201.3|2201.8|2201.5|2201.9|2201.6|2201.1|2200.8|98
1638474920000|2021-12-02 19:55:20|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201|2200.7|38
1638474930000|2021-12-02 19:55:30|2201.1|2200.8|2202.4|2202.1|2202.5|2202.2|2201.1|2200.8|53
1638474940000|2021-12-02 19:55:40|2202.2|2201.9|2203.2|2202.9|2203.6|2203.3|2202.2|2201.9|92
1638474950000|2021-12-02 19:55:50|2203.3|2203|2203|2202.7|2203.5|2203.2|2202.9|2202.6|47
1638474960000|2021-12-02 19:56:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2201.5|2201.2|77
1638474970000|2021-12-02 19:56:10|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.4|2202.1|19
1638474980000|2021-12-02 19:56:20|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.1|2201.8|11
1638474990000|2021-12-02 19:56:30|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202|2201.7|28
1638475000000|2021-12-02 19:56:40|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.4|2201.1|63
1638475010000|2021-12-02 19:56:50|2202|2201.7|2201.2|2200.9|2202.4|2202.1|2201.2|2200.9|45
1638475020000|2021-12-02 19:57:00|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.4|2201.1|51
1638475030000|2021-12-02 19:57:10|2201.6|2201.3|2202.4|2202.1|2202.4|2202.1|2201.5|2201.2|52
1638475040000|2021-12-02 19:57:20|2202.6|2202.3|2203.5|2203.2|2203.6|2203.3|2202.4|2202.1|57
1638475050000|2021-12-02 19:57:30|2203.6|2203.3|2203.7|2203.4|2203.9|2203.6|2203.4|2203.1|45
1638475060000|2021-12-02 19:57:40|2203.6|2203.3|2202.7|2202.4|2203.8|2203.5|2202.7|2202.4|33
1638475070000|2021-12-02 19:57:50|2202.8|2202.5|2203.8|2203.5|2203.9|2203.6|2202.6|2202.3|37
1638475080000|2021-12-02 19:58:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2202.6|2202.3|50
1638475090000|2021-12-02 19:58:10|2203.7|2203.4|2206|2205.7|2206.4|2206.1|2203.7|2203.4|165
1638475100000|2021-12-02 19:58:20|2206.1|2205.8|2205.5|2205.2|2206.4|2206.1|2205.5|2205.2|108
1638475110000|2021-12-02 19:58:30|2205.6|2205.3|2205.6|2205.3|2205.8|2205.5|2205.2|2204.9|48
1638475120000|2021-12-02 19:58:40|2205.5|2205.2|2205.7|2205.4|2205.9|2205.6|2205.4|2205.1|30
1638475130000|2021-12-02 19:58:50|2205.6|2205.3|2205.2|2204.9|2205.7|2205.4|2204.9|2204.6|52
1638475140000|2021-12-02 19:59:00|2205.6|2205.3|2204.8|2204.5|2205.6|2205.3|2204.7|2204.4|48
1638475150000|2021-12-02 19:59:10|2204.7|2204.4|2203.6|2203.3|2204.8|2204.5|2203.4|2203.1|86
1638475160000|2021-12-02 19:59:20|2203.5|2203.2|2203.5|2203.2|2203.7|2203.4|2203.2|2202.9|34
1638475170000|2021-12-02 19:59:30|2203.4|2203.1|2203.8|2203.5|2204.1|2203.8|2203.2|2202.9|81
1638475180000|2021-12-02 19:59:40|2203.3|2203|2202.6|2202.3|2203.3|2203|2202.4|2202.1|147
1638475190000|2021-12-02 19:59:50|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2201.9|2201.6|90
1638475200000|2021-12-02 20:00:00|2203.1|2202.8|2204.6|2204.3|2204.9|2204.6|2202.8|2202.5|129
1638475210000|2021-12-02 20:00:10|2204.7|2204.4|2205.4|2205.1|2206|2205.7|2204.7|2204.4|89
1638475220000|2021-12-02 20:00:20|2205.5|2205.2|2205.5|2205.2|2206|2205.7|2205.4|2205.1|94
1638475230000|2021-12-02 20:00:30|2205.6|2205.3|2205.5|2205.2|2206.1|2205.8|2205.4|2205.1|55
1638475240000|2021-12-02 20:00:40|2205.6|2205.3|2206.8|2206.5|2207|2206.7|2205.5|2205.2|108
1638475250000|2021-12-02 20:00:50|2206.9|2206.6|2206.7|2206.4|2207.2|2206.9|2206.4|2206.1|100
1638475260000|2021-12-02 20:01:00|2206.8|2206.5|2206.4|2206.1|2206.9|2206.6|2205.9|2205.6|92
1638475270000|2021-12-02 20:01:10|2206.7|2206.4|2206.8|2206.5|2207.2|2206.9|2206.4|2206.1|31
1638475280000|2021-12-02 20:01:20|2206.7|2206.4|2207.2|2206.9|2207.4|2207.1|2206.6|2206.3|33
1638475290000|2021-12-02 20:01:30|2207.1|2206.8|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|35
1638475300000|2021-12-02 20:01:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|18
1638475310000|2021-12-02 20:01:50|2206.5|2206.2|2207|2206.7|2207.3|2207|2206.3|2206|31
1638475320000|2021-12-02 20:02:00|2206.9|2206.6|2206.6|2206.3|2207|2206.7|2206.3|2206|31
1638475330000|2021-12-02 20:02:10|2206.4|2206.1|2205.4|2205.1|2206.4|2206.1|2204.9|2204.6|116
1638475340000|2021-12-02 20:02:20|2205.3|2205|2204.8|2204.5|2205.6|2205.3|2204.6|2204.3|57
1638475350000|2021-12-02 20:02:30|2204.7|2204.4|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|38
1638475360000|2021-12-02 20:02:40|2204.5|2204.2|2204.1|2203.8|2204.8|2204.5|2203.8|2203.5|69
1638475370000|2021-12-02 20:02:50|2204|2203.7|2204.9|2204.6|2204.9|2204.6|2203.9|2203.6|32
1638475380000|2021-12-02 20:03:00|2204.7|2204.4|2204.6|2204.3|2204.9|2204.6|2204.3|2204|50
1638475390000|2021-12-02 20:03:10|2204.5|2204.2|2204.1|2203.8|2204.9|2204.6|2204.1|2203.8|27
1638475400000|2021-12-02 20:03:20|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.8|2203.5|18
1638475410000|2021-12-02 20:03:30|2204|2203.7|2204.1|2203.8|2204.4|2204.1|2203.9|2203.6|36
1638475420000|2021-12-02 20:03:40|2204|2203.7|2203.5|2203.2|2204.1|2203.8|2203.2|2202.9|50
1638475430000|2021-12-02 20:03:50|2203.6|2203.3|2204.7|2204.4|2204.7|2204.4|2203.6|2203.3|49
1638475440000|2021-12-02 20:04:00|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.4|2204.1|34
1638475450000|2021-12-02 20:04:10|2204.4|2204.1|2205.3|2205|2205.5|2205.2|2204.1|2203.8|69
1638475460000|2021-12-02 20:04:20|2205.4|2205.1|2206.6|2206.3|2206.6|2206.3|2205.4|2205.1|68
1638475470000|2021-12-02 20:04:30|2206.5|2206.2|2206.3|2206|2206.8|2206.5|2205.9|2205.6|38
1638475480000|2021-12-02 20:04:40|2206.2|2205.9|2206|2205.7|2206.4|2206.1|2205.6|2205.3|18
1638475490000|2021-12-02 20:04:50|2205.9|2205.6|2206.5|2206.2|2207.1|2206.8|2205.8|2205.5|48
1638475500000|2021-12-02 20:05:00|2206.6|2206.3|2206.5|2206.2|2206.9|2206.6|2206.3|2206|47
1638475510000|2021-12-02 20:05:10|2206.6|2206.3|2206.2|2205.9|2207|2206.7|2206.2|2205.9|57
1638475520000|2021-12-02 20:05:20|2206|2205.7|2205.2|2204.9|2206|2205.7|2205|2204.7|65
1638475530000|2021-12-02 20:05:30|2205.4|2205.1|2207|2206.7|2207|2206.7|2205.3|2205|33
1638475540000|2021-12-02 20:05:40|2206.8|2206.5|2207.4|2207.1|2207.6|2207.3|2206.7|2206.4|72
1638475550000|2021-12-02 20:05:50|2207.3|2207|2207.2|2206.9|2207.7|2207.4|2207.1|2206.8|32
1638475560000|2021-12-02 20:06:00|2207.1|2206.8|2207.9|2207.6|2208.5|2208.2|2207.1|2206.8|138
1638475570000|2021-12-02 20:06:10|2207.8|2207.5|2208.8|2208.5|2209.2|2208.9|2207.8|2207.5|104
1638475580000|2021-12-02 20:06:20|2208.7|2208.4|2209.4|2209.1|2209.5|2209.2|2208.7|2208.4|62
1638475590000|2021-12-02 20:06:30|2209.5|2209.2|2210.1|2209.8|2210.5|2210.2|2209.5|2209.2|503
1638475600000|2021-12-02 20:06:40|2210|2209.7|2209.1|2208.8|2210|2209.7|2209.1|2208.8|63
1638475610000|2021-12-02 20:06:50|2209.2|2208.9|2209|2208.7|2209.4|2209.1|2208.8|2208.5|36
1638475620000|2021-12-02 20:07:00|2209.1|2208.8|2209.1|2208.8|2209.4|2209.1|2208.7|2208.4|89
1638475630000|2021-12-02 20:07:10|2209|2208.7|2208.6|2208.3|2209.2|2208.9|2208.3|2208|50
1638475640000|2021-12-02 20:07:20|2208.5|2208.2|2208.9|2208.6|2209.1|2208.8|2208.5|2208.2|49
1638475650000|2021-12-02 20:07:30|2208.8|2208.5|2208.6|2208.3|2209|2208.7|2208.4|2208.1|29
1638475660000|2021-12-02 20:07:40|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.3|2208|25
1638475670000|2021-12-02 20:07:50|2208.8|2208.5|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|27
1638475680000|2021-12-02 20:08:00|2208.6|2208.3|2208.8|2208.5|2209.3|2209|2208.6|2208.3|42
1638475690000|2021-12-02 20:08:10|2209|2208.7|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|10
1638475700000|2021-12-02 20:08:20|2208.5|2208.2|2207.9|2207.6|2208.5|2208.2|2207.9|2207.6|53
1638475710000|2021-12-02 20:08:30|2208|2207.7|2208.5|2208.2|2208.9|2208.6|2207.8|2207.5|45
1638475720000|2021-12-02 20:08:40|2208.3|2208|2208|2207.7|2208.3|2208|2207.3|2207|39
1638475730000|2021-12-02 20:08:50|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|21
1638475740000|2021-12-02 20:09:00|2208.1|2207.8|2207.8|2207.5|2208.3|2208|2207.8|2207.5|33
1638475750000|2021-12-02 20:09:10|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.4|2207.1|32
1638475760000|2021-12-02 20:09:20|2207.6|2207.3|2207.2|2206.9|2207.9|2207.6|2207|2206.7|49
1638475770000|2021-12-02 20:09:30|2207.1|2206.8|2206.7|2206.4|2207.2|2206.9|2206.2|2205.9|131
1638475780000|2021-12-02 20:09:40|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2205.9|2205.6|66
1638475790000|2021-12-02 20:09:50|2206.5|2206.2|2207.9|2207.6|2207.9|2207.6|2206.2|2205.9|78
1638475800000|2021-12-02 20:10:00|2207.8|2207.5|2207.7|2207.4|2208|2207.7|2207.3|2207|54
1638475810000|2021-12-02 20:10:10|2207.6|2207.3|2205.9|2205.6|2207.9|2207.6|2205.9|2205.6|325
1638475820000|2021-12-02 20:10:20|2205.8|2205.5|2206|2205.7|2206.6|2206.3|2205.8|2205.5|69
1638475830000|2021-12-02 20:10:30|2205.7|2205.4|2204.1|2203.8|2205.7|2205.4|2204|2203.7|85
1638475840000|2021-12-02 20:10:40|2204|2203.7|2204.2|2203.9|2204.5|2204.2|2204|2203.7|96
1638475850000|2021-12-02 20:10:50|2204.3|2204|2203.2|2202.9|2204.3|2204|2202.2|2201.9|130
1638475860000|2021-12-02 20:11:00|2203.3|2203|2202.8|2202.5|2204|2203.7|2202.5|2202.2|119
1638475870000|2021-12-02 20:11:10|2202.6|2202.3|2201.2|2200.9|2202.8|2202.5|2201|2200.7|182
1638475880000|2021-12-02 20:11:20|2201.4|2201.1|2201.9|2201.6|2202.1|2201.8|2201.1|2200.8|73
1638475890000|2021-12-02 20:11:30|2201.8|2201.5|2202.4|2202.1|2203|2202.7|2201.8|2201.5|83
1638475900000|2021-12-02 20:11:40|2202.3|2202|2203.1|2202.8|2203.3|2203|2202.1|2201.8|83
1638475910000|2021-12-02 20:11:50|2203|2202.7|2203.5|2203.2|2203.9|2203.6|2202.8|2202.5|61
1638475920000|2021-12-02 20:12:00|2203.4|2203.1|2202.7|2202.4|2203.6|2203.3|2202.4|2202.1|85
1638475930000|2021-12-02 20:12:10|2202.6|2202.3|2202.3|2202|2202.7|2202.4|2202.1|2201.8|46
1638475940000|2021-12-02 20:12:20|2202|2201.7|2201|2200.7|2202|2201.7|2200.5|2200.2|156
1638475950000|2021-12-02 20:12:30|2200.9|2200.6|2200.6|2200.3|2201.2|2200.9|2200.4|2200.1|144
1638475960000|2021-12-02 20:12:40|2200.8|2200.5|2201.1|2200.8|2201.5|2201.2|2200.7|2200.4|138
1638475970000|2021-12-02 20:12:50|2201|2200.7|2201.7|2201.4|2201.9|2201.6|2201|2200.7|57
1638475980000|2021-12-02 20:13:00|2202.1|2201.8|2201.9|2201.6|2202.2|2201.9|2201.5|2201.2|39
1638475990000|2021-12-02 20:13:10|2202|2201.7|2202.7|2202.4|2202.7|2202.4|2201.4|2201.1|47
1638476000000|2021-12-02 20:13:20|2202.8|2202.5|2203.3|2203|2203.3|2203|2202.5|2202.2|40
1638476010000|2021-12-02 20:13:30|2203.1|2202.8|2203.4|2203.1|2204.3|2204|2203.1|2202.8|64
1638476020000|2021-12-02 20:13:40|2203.3|2203|2204.1|2203.8|2204.4|2204.1|2203.3|2203|40
1638476030000|2021-12-02 20:13:50|2204|2203.7|2204.1|2203.8|2204.4|2204.1|2203.8|2203.5|49
1638476040000|2021-12-02 20:14:00|2204.4|2204.1|2204.7|2204.4|2205.1|2204.8|2204.2|2203.9|56
1638476050000|2021-12-02 20:14:10|2205.1|2204.8|2205.2|2204.9|2205.3|2205|2204.9|2204.6|93
1638476060000|2021-12-02 20:14:20|2205.3|2205|2205.3|2205|2205.9|2205.6|2205.1|2204.8|56
1638476070000|2021-12-02 20:14:30|2205.2|2204.9|2205.3|2205|2205.7|2205.4|2204.8|2204.5|40
1638476080000|2021-12-02 20:14:40|2205.6|2205.3|2204.9|2204.6|2205.6|2205.3|2204.5|2204.2|23
1638476090000|2021-12-02 20:14:50|2205|2204.7|2204.4|2204.1|2205|2204.7|2204.4|2204.1|36
1638476100000|2021-12-02 20:15:00|2205.1|2204.8|2205.5|2205.2|2206.2|2205.9|2205|2204.7|66
1638476110000|2021-12-02 20:15:10|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205|2204.7|29
1638476120000|2021-12-02 20:15:20|2205.4|2205.1|2205.6|2205.3|2206|2205.7|2205.3|2205|25
1638476130000|2021-12-02 20:15:30|2205.7|2205.4|2205.6|2205.3|2205.9|2205.6|2205.4|2205.1|37
1638476140000|2021-12-02 20:15:40|2205.4|2205.1|2203.7|2203.4|2205.4|2205.1|2203.7|2203.4|61
1638476150000|2021-12-02 20:15:50|2203.6|2203.3|2203.8|2203.5|2203.9|2203.6|2203.4|2203.1|60
1638476160000|2021-12-02 20:16:00|2204.2|2203.9|2204.2|2203.9|2204.5|2204.2|2203.5|2203.2|61
1638476170000|2021-12-02 20:16:10|2204.3|2204|2205.3|2205|2205.5|2205.2|2204.1|2203.8|49
1638476180000|2021-12-02 20:16:20|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.2|2204.9|18
1638476190000|2021-12-02 20:16:30|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.1|2204.8|52
1638476200000|2021-12-02 20:16:40|2205.5|2205.2|2204.7|2204.4|2205.5|2205.2|2204.7|2204.4|36
1638476210000|2021-12-02 20:16:50|2204.9|2204.6|2205.1|2204.8|2205.7|2205.4|2204.9|2204.6|26
1638476220000|2021-12-02 20:17:00|2205|2204.7|2204.6|2204.3|2205|2204.7|2204.5|2204.2|59
1638476230000|2021-12-02 20:17:10|2204.7|2204.4|2203.8|2203.5|2204.7|2204.4|2203.5|2203.2|58
1638476240000|2021-12-02 20:17:20|2203.7|2203.4|2203.9|2203.6|2204.2|2203.9|2203.2|2202.9|37
1638476250000|2021-12-02 20:17:30|2204.1|2203.8|2204.4|2204.1|2204.6|2204.3|2203.9|2203.6|30
1638476260000|2021-12-02 20:17:40|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2204|2203.7|14
1638476270000|2021-12-02 20:17:50|2203.9|2203.6|2204.5|2204.2|2204.5|2204.2|2203.9|2203.6|28
1638476280000|2021-12-02 20:18:00|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.1|2203.8|28
1638476290000|2021-12-02 20:18:10|2204.4|2204.1|2203.9|2203.6|2204.4|2204.1|2203.5|2203.2|37
1638476300000|2021-12-02 20:18:20|2203.8|2203.5|2204|2203.7|2204.5|2204.2|2203.8|2203.5|16
1638476310000|2021-12-02 20:18:30|2203.9|2203.6|2204.4|2204.1|2204.6|2204.3|2203.8|2203.5|13
1638476320000|2021-12-02 20:18:40|2204.5|2204.2|2204|2203.7|2204.5|2204.2|2203.8|2203.5|16
1638476330000|2021-12-02 20:18:50|2203.9|2203.6|2203.6|2203.3|2204.1|2203.8|2202.9|2202.6|88
1638476340000|2021-12-02 20:19:00|2203.5|2203.2|2203.5|2203.2|2203.7|2203.4|2203|2202.7|32
1638476350000|2021-12-02 20:19:10|2203.9|2203.6|2202.4|2202.1|2204|2203.7|2202.3|2202|58
1638476360000|2021-12-02 20:19:20|2202.5|2202.2|2201.6|2201.3|2202.6|2202.3|2201.5|2201.2|94
1638476370000|2021-12-02 20:19:30|2201.7|2201.4|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|46
1638476380000|2021-12-02 20:19:40|2202|2201.7|2203.1|2202.8|2203.3|2203|2202|2201.7|49
1638476390000|2021-12-02 20:19:50|2203|2202.7|2203.3|2203|2203.4|2203.1|2202.9|2202.6|24
1638476400000|2021-12-02 20:20:00|2202.5|2202.2|2202.8|2202.5|2203.2|2202.9|2202.2|2201.9|82
1638476410000|2021-12-02 20:20:10|2202.7|2202.4|2201.5|2201.2|2202.8|2202.5|2201|2200.7|82
1638476420000|2021-12-02 20:20:20|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201|2200.7|57
1638476430000|2021-12-02 20:20:30|2201.4|2201.1|2201.4|2201.1|2201.9|2201.6|2201.3|2201|33
1638476440000|2021-12-02 20:20:40|2201.8|2201.5|2202.4|2202.1|2202.4|2202.1|2201.8|2201.5|27
1638476450000|2021-12-02 20:20:50|2202.5|2202.2|2202.2|2201.9|2203|2202.7|2202.1|2201.8|44
1638476460000|2021-12-02 20:21:00|2202.1|2201.8|2200.8|2200.5|2202.4|2202.1|2200.8|2200.5|65
1638476470000|2021-12-02 20:21:10|2201.1|2200.8|2202.9|2202.6|2202.9|2202.6|2201.1|2200.8|34
1638476480000|2021-12-02 20:21:20|2202.8|2202.5|2201.9|2201.6|2202.9|2202.6|2201.6|2201.3|103
1638476490000|2021-12-02 20:21:30|2201.8|2201.5|2202.1|2201.8|2202.2|2201.9|2201.5|2201.2|32
1638476500000|2021-12-02 20:21:40|2201.9|2201.6|2201.9|2201.6|2202.3|2202|2201.3|2201|33
1638476510000|2021-12-02 20:21:50|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|11
1638476520000|2021-12-02 20:22:00|2201.8|2201.5|2202.3|2202|2202.3|2202|2201.5|2201.2|22
1638476530000|2021-12-02 20:22:10|2202.5|2202.2|2203|2202.7|2203.2|2202.9|2202.3|2202|86
1638476540000|2021-12-02 20:22:20|2203.1|2202.8|2204.4|2204.1|2204.4|2204.1|2202.9|2202.6|67
1638476550000|2021-12-02 20:22:30|2204.6|2204.3|2205|2204.7|2205.4|2205.1|2204.6|2204.3|212
1638476560000|2021-12-02 20:22:40|2205.1|2204.8|2204.5|2204.2|2205.5|2205.2|2204.3|2204|57
1638476570000|2021-12-02 20:22:50|2204.4|2204.1|2204.2|2203.9|2204.7|2204.4|2204.1|2203.8|47
1638476580000|2021-12-02 20:23:00|2203.9|2203.6|2204.4|2204.1|2204.6|2204.3|2203.9|2203.6|39
1638476590000|2021-12-02 20:23:10|2204.2|2203.9|2204.7|2204.4|2204.8|2204.5|2204.1|2203.8|28
1638476600000|2021-12-02 20:23:20|2204.8|2204.5|2203.9|2203.6|2204.8|2204.5|2203.9|2203.6|8
1638476610000|2021-12-02 20:23:30|2204|2203.7|2204.2|2203.9|2204.4|2204.1|2203.9|2203.6|14
1638476620000|2021-12-02 20:23:40|2204.1|2203.8|2203.8|2203.5|2204.3|2204|2203.4|2203.1|63
1638476630000|2021-12-02 20:23:50|2203.7|2203.4|2204.3|2204|2204.3|2204|2203.5|2203.2|17
1638476640000|2021-12-02 20:24:00|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2203.7|2203.4|81
1638476650000|2021-12-02 20:24:10|2203.9|2203.6|2205|2204.7|2205.3|2205|2203.9|2203.6|33
1638476660000|2021-12-02 20:24:20|2204.8|2204.5|2204.5|2204.2|2205|2204.7|2204.2|2203.9|19
1638476670000|2021-12-02 20:24:30|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.3|2204|15
1638476680000|2021-12-02 20:24:40|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.5|2204.2|18
1638476690000|2021-12-02 20:24:50|2204.9|2204.6|2205|2204.7|2205.2|2204.9|2204.7|2204.4|45
1638476700000|2021-12-02 20:25:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2204.7|2204.4|22
1638476710000|2021-12-02 20:25:10|2205.2|2204.9|2206|2205.7|2206.1|2205.8|2205.2|2204.9|77
1638476720000|2021-12-02 20:25:20|2206.2|2205.9|2205.6|2205.3|2206.2|2205.9|2205.2|2204.9|62
1638476730000|2021-12-02 20:25:30|2205.5|2205.2|2205|2204.7|2205.5|2205.2|2204.9|2204.6|20
1638476740000|2021-12-02 20:25:40|2205.1|2204.8|2205.1|2204.8|2205.4|2205.1|2204.5|2204.2|60
1638476750000|2021-12-02 20:25:50|2205.2|2204.9|2206.1|2205.8|2206.2|2205.9|2205.2|2204.9|55
1638476760000|2021-12-02 20:26:00|2206.2|2205.9|2207.6|2207.3|2207.8|2207.5|2206.1|2205.8|158
1638476770000|2021-12-02 20:26:10|2207.5|2207.2|2207.6|2207.3|2208.1|2207.8|2207.3|2207|84
1638476780000|2021-12-02 20:26:20|2207.5|2207.2|2207.4|2207.1|2207.9|2207.6|2206.5|2206.2|88
1638476790000|2021-12-02 20:26:30|2207.3|2207|2207.1|2206.8|2207.4|2207.1|2206.9|2206.6|30
1638476800000|2021-12-02 20:26:40|2207.3|2207|2206.9|2206.6|2207.3|2207|2206.4|2206.1|31
1638476810000|2021-12-02 20:26:50|2207|2206.7|2206|2205.7|2207|2206.7|2205.7|2205.4|52
1638476820000|2021-12-02 20:27:00|2206.4|2206.1|2206.1|2205.8|2206.7|2206.4|2206.1|2205.8|22
1638476830000|2021-12-02 20:27:10|2206.2|2205.9|2205.6|2205.3|2206.3|2206|2205.6|2205.3|43
1638476840000|2021-12-02 20:27:20|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.1|2204.8|34
1638476850000|2021-12-02 20:27:30|2205.6|2205.3|2205.3|2205|2205.8|2205.5|2205.3|2205|11
1638476860000|2021-12-02 20:27:40|2205.4|2205.1|2204.8|2204.5|2205.4|2205.1|2204.7|2204.4|16
1638476870000|2021-12-02 20:27:50|2204.7|2204.4|2205.6|2205.3|2205.7|2205.4|2204.7|2204.4|33
1638476880000|2021-12-02 20:28:00|2205.5|2205.2|2205.6|2205.3|2205.9|2205.6|2205.5|2205.2|28
1638476890000|2021-12-02 20:28:10|2205.2|2204.9|2204.6|2204.3|2205.2|2204.9|2204.5|2204.2|97
1638476900000|2021-12-02 20:28:20|2204.5|2204.2|2204.5|2204.2|2205.1|2204.8|2204.5|2204.2|34
1638476910000|2021-12-02 20:28:30|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.2|2203.9|55
1638476920000|2021-12-02 20:28:40|2204.8|2204.5|2205.2|2204.9|2205.3|2205|2204.5|2204.2|17
1638476930000|2021-12-02 20:28:50|2205.3|2205|2205.5|2205.2|2205.7|2205.4|2205.3|2205|21
1638476940000|2021-12-02 20:29:00|2205.1|2204.8|2205.2|2204.9|2205.4|2205.1|2204.4|2204.1|52
1638476950000|2021-12-02 20:29:10|2205.1|2204.8|2205.9|2205.6|2206.2|2205.9|2204.9|2204.6|52
1638476960000|2021-12-02 20:29:20|2205.8|2205.5|2206.6|2206.3|2206.6|2206.3|2205.7|2205.4|35
1638476970000|2021-12-02 20:29:30|2206.7|2206.4|2206.3|2206|2207|2206.7|2206.2|2205.9|34
1638476980000|2021-12-02 20:29:40|2206.4|2206.1|2206|2205.7|2206.7|2206.4|2206|2205.7|49
1638476990000|2021-12-02 20:29:50|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.6|2205.3|19
1638477000000|2021-12-02 20:30:00|2205.8|2205.5|2206.2|2205.9|2206.4|2206.1|2205.3|2205|53
1638477010000|2021-12-02 20:30:10|2206.1|2205.8|2207|2206.7|2207|2206.7|2206.1|2205.8|39
1638477020000|2021-12-02 20:30:20|2206.9|2206.6|2207.9|2207.6|2207.9|2207.6|2206.8|2206.5|39
1638477030000|2021-12-02 20:30:30|2207.8|2207.5|2209.6|2209.3|2209.6|2209.3|2207.8|2207.5|189
1638477040000|2021-12-02 20:30:40|2209.7|2209.4|2208.7|2208.4|2209.9|2209.6|2208.7|2208.4|101
1638477050000|2021-12-02 20:30:50|2208.6|2208.3|2209.2|2208.9|2209.4|2209.1|2208.5|2208.2|59
1638477060000|2021-12-02 20:31:00|2209.1|2208.8|2209.6|2209.3|2209.7|2209.4|2209.1|2208.8|87
1638477070000|2021-12-02 20:31:10|2209.7|2209.4|2209.8|2209.5|2210.2|2209.9|2209.7|2209.4|82
1638477080000|2021-12-02 20:31:20|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209|2208.7|55
1638477090000|2021-12-02 20:31:30|2209.5|2209.2|2209.2|2208.9|2209.6|2209.3|2208.8|2208.5|42
1638477100000|2021-12-02 20:31:40|2209.3|2209|2210.1|2209.8|2210.2|2209.9|2209.3|2209|53
1638477110000|2021-12-02 20:31:50|2210|2209.7|2210.6|2210.3|2210.6|2210.3|2210|2209.7|130
1638477120000|2021-12-02 20:32:00|2210.8|2210.5|2210.9|2210.6|2211.4|2211.1|2210.7|2210.4|198
1638477130000|2021-12-02 20:32:10|2211|2210.7|2211.2|2210.9|2211.9|2211.6|2210.9|2210.6|421
1638477140000|2021-12-02 20:32:20|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2211.3|2211|108
1638477150000|2021-12-02 20:32:30|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211.1|2210.8|78
1638477160000|2021-12-02 20:32:40|2211.4|2211.1|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|56
1638477170000|2021-12-02 20:32:50|2211.5|2211.2|2210.8|2210.5|2211.5|2211.2|2210.3|2210|56
1638477180000|2021-12-02 20:33:00|2210.7|2210.4|2210.1|2209.8|2210.8|2210.5|2210.1|2209.8|38
1638477190000|2021-12-02 20:33:10|2210|2209.7|2209.9|2209.6|2210.2|2209.9|2209.6|2209.3|201
1638477200000|2021-12-02 20:33:20|2210|2209.7|2209.8|2209.5|2210.2|2209.9|2209.7|2209.4|52
1638477210000|2021-12-02 20:33:30|2209.7|2209.4|2209.4|2209.1|2209.8|2209.5|2209.2|2208.9|70
1638477220000|2021-12-02 20:33:40|2209.5|2209.2|2208.6|2208.3|2209.5|2209.2|2208.6|2208.3|49
1638477230000|2021-12-02 20:33:50|2208.5|2208.2|2208|2207.7|2208.7|2208.4|2207.7|2207.4|69
1638477240000|2021-12-02 20:34:00|2207.8|2207.5|2208.8|2208.5|2209.1|2208.8|2207.8|2207.5|252
1638477250000|2021-12-02 20:34:10|2208.6|2208.3|2208.2|2207.9|2209.5|2209.2|2208.1|2207.8|298
1638477260000|2021-12-02 20:34:20|2208.1|2207.8|2207.8|2207.5|2208.6|2208.3|2207.7|2207.4|107
1638477270000|2021-12-02 20:34:30|2207.7|2207.4|2207.5|2207.2|2208.1|2207.8|2207.5|2207.2|315
1638477280000|2021-12-02 20:34:40|2207.4|2207.1|2208|2207.7|2208.2|2207.9|2207.2|2206.9|52
1638477290000|2021-12-02 20:34:50|2207.9|2207.6|2207.7|2207.4|2208|2207.7|2207.7|2207.4|33
1638477300000|2021-12-02 20:35:00|2207.2|2206.9|2206.5|2206.2|2207.2|2206.9|2206.5|2206.2|55
1638477310000|2021-12-02 20:35:10|2206.6|2206.3|2206.1|2205.8|2206.7|2206.4|2205.9|2205.6|63
1638477320000|2021-12-02 20:35:20|2206.2|2205.9|2205.4|2205.1|2206.2|2205.9|2205.4|2205.1|39
1638477330000|2021-12-02 20:35:30|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205|2204.7|48
1638477340000|2021-12-02 20:35:40|2206.2|2205.9|2206.5|2206.2|2206.8|2206.5|2206.1|2205.8|58
1638477350000|2021-12-02 20:35:50|2206.6|2206.3|2206.7|2206.4|2206.9|2206.6|2206.1|2205.8|34
1638477360000|2021-12-02 20:36:00|2206.6|2206.3|2205.7|2205.4|2206.8|2206.5|2205.4|2205.1|56
1638477370000|2021-12-02 20:36:10|2205.9|2205.6|2206.7|2206.4|2207.1|2206.8|2205.7|2205.4|66
1638477380000|2021-12-02 20:36:20|2206.5|2206.2|2207.2|2206.9|2207.3|2207|2206.5|2206.2|44
1638477390000|2021-12-02 20:36:30|2207|2206.7|2207.3|2207|2208.1|2207.8|2206.9|2206.6|370
1638477400000|2021-12-02 20:36:40|2207.2|2206.9|2208.5|2208.2|2208.8|2208.5|2207.1|2206.8|61
1638477410000|2021-12-02 20:36:50|2208.3|2208|2209.1|2208.8|2209.1|2208.8|2208.1|2207.8|40
1638477420000|2021-12-02 20:37:00|2208.9|2208.6|2209.2|2208.9|2209.7|2209.4|2208.9|2208.6|55
1638477430000|2021-12-02 20:37:10|2209.3|2209|2211.3|2211|2211.7|2211.4|2209.2|2208.9|256
1638477440000|2021-12-02 20:37:20|2211.1|2210.8|2210.2|2209.9|2211.6|2211.3|2210.1|2209.8|82
1638477450000|2021-12-02 20:37:30|2209.8|2209.5|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|29
1638477460000|2021-12-02 20:37:40|2209.9|2209.6|2209.8|2209.5|2210.4|2210.1|2209.8|2209.5|44
1638477470000|2021-12-02 20:37:50|2209.6|2209.3|2209.7|2209.4|2210|2209.7|2209.5|2209.2|23
1638477480000|2021-12-02 20:38:00|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.1|2208.8|55
1638477490000|2021-12-02 20:38:10|2209.6|2209.3|2209.8|2209.5|2210|2209.7|2209.3|2209|26
1638477500000|2021-12-02 20:38:20|2209.7|2209.4|2208.6|2208.3|2209.9|2209.6|2208.3|2208|56
1638477510000|2021-12-02 20:38:30|2208.9|2208.6|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|37
1638477520000|2021-12-02 20:38:40|2208.6|2208.3|2209.7|2209.4|2209.7|2209.4|2208.6|2208.3|15
1638477530000|2021-12-02 20:38:50|2209.6|2209.3|2209.3|2209|2209.7|2209.4|2209.2|2208.9|20
1638477540000|2021-12-02 20:39:00|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.6|2208.3|24
1638477550000|2021-12-02 20:39:10|2208.6|2208.3|2208.8|2208.5|2209.1|2208.8|2208.5|2208.2|50
1638477560000|2021-12-02 20:39:20|2208.9|2208.6|2208.5|2208.2|2209|2208.7|2208.5|2208.2|11
1638477570000|2021-12-02 20:39:30|2208.6|2208.3|2209.2|2208.9|2209.4|2209.1|2208.5|2208.2|104
1638477580000|2021-12-02 20:39:40|2209.1|2208.8|2209.3|2209|2209.8|2209.5|2209|2208.7|19
1638477590000|2021-12-02 20:39:50|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.1|2208.8|18
1638477600000|2021-12-02 20:40:00|2209.3|2209|2208.6|2208.3|2209.3|2209|2208.2|2207.9|70
1638477610000|2021-12-02 20:40:10|2208.7|2208.4|2209.2|2208.9|2209.8|2209.5|2208.7|2208.4|35
1638477620000|2021-12-02 20:40:20|2209.3|2209|2208.8|2208.5|2209.3|2209|2208.4|2208.1|33
1638477630000|2021-12-02 20:40:30|2208.9|2208.6|2209.3|2209|2209.5|2209.2|2208.6|2208.3|14
1638477640000|2021-12-02 20:40:40|2209.4|2209.1|2209.4|2209.1|2209.8|2209.5|2209.2|2208.9|22
1638477650000|2021-12-02 20:40:50|2209.5|2209.2|2210.5|2210.2|2210.5|2210.2|2209.4|2209.1|50
1638477660000|2021-12-02 20:41:00|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2209.9|2209.6|44
1638477670000|2021-12-02 20:41:10|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.1|2209.8|46
1638477680000|2021-12-02 20:41:20|2210.3|2210|2210.8|2210.5|2211|2210.7|2209.6|2209.3|100
1638477690000|2021-12-02 20:41:30|2210.9|2210.6|2211.7|2211.4|2211.7|2211.4|2210.8|2210.5|484
1638477700000|2021-12-02 20:41:40|2211.5|2211.2|2210.9|2210.6|2211.6|2211.3|2210.9|2210.6|34
1638477710000|2021-12-02 20:41:50|2211.2|2210.9|2211|2210.7|2211.4|2211.1|2211|2210.7|34
1638477720000|2021-12-02 20:42:00|2210.9|2210.6|2211.7|2211.4|2211.8|2211.5|2210.9|2210.6|72
1638477730000|2021-12-02 20:42:10|2211.6|2211.3|2213.3|2213|2213.4|2213.1|2211.6|2211.3|264
1638477740000|2021-12-02 20:42:20|2213.4|2213.1|2213.7|2213.4|2213.9|2213.6|2213.1|2212.8|198
1638477750000|2021-12-02 20:42:30|2213.6|2213.3|2212.8|2212.5|2213.6|2213.3|2212.4|2212.1|274
1638477760000|2021-12-02 20:42:40|2212.6|2212.3|2212.3|2212|2212.7|2212.4|2212|2211.7|37
1638477770000|2021-12-02 20:42:50|2212.6|2212.3|2213|2212.7|2213.3|2213|2212.6|2212.3|47
1638477780000|2021-12-02 20:43:00|2213.1|2212.8|2212.5|2212.2|2213.1|2212.8|2212.5|2212.2|39
1638477790000|2021-12-02 20:43:10|2212.3|2212|2212.9|2212.6|2213|2212.7|2212.2|2211.9|186
1638477800000|2021-12-02 20:43:20|2212.7|2212.4|2212.2|2211.9|2212.8|2212.5|2211.8|2211.5|61
1638477810000|2021-12-02 20:43:30|2212.3|2212|2212.3|2212|2212.7|2212.4|2212.1|2211.8|45
1638477820000|2021-12-02 20:43:40|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2211.9|2211.6|51
1638477830000|2021-12-02 20:43:50|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.4|2211.1|31
1638477840000|2021-12-02 20:44:00|2211.4|2211.1|2210.6|2210.3|2211.4|2211.1|2210.6|2210.3|133
1638477850000|2021-12-02 20:44:10|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.7|2210.4|40
1638477860000|2021-12-02 20:44:20|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|58
1638477870000|2021-12-02 20:44:30|2211.4|2211.1|2210.8|2210.5|2211.9|2211.6|2210.8|2210.5|225
1638477880000|2021-12-02 20:44:40|2210.9|2210.6|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|42
1638477890000|2021-12-02 20:44:50|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.1|2209.8|54
1638477900000|2021-12-02 20:45:00|2210.5|2210.2|2210.9|2210.6|2210.9|2210.6|2209.9|2209.6|71
1638477910000|2021-12-02 20:45:10|2210.8|2210.5|2212|2211.7|2212.7|2212.4|2210.8|2210.5|85
1638477920000|2021-12-02 20:45:20|2211.9|2211.6|2210.9|2210.6|2211.9|2211.6|2210.4|2210.1|48
1638477930000|2021-12-02 20:45:30|2211|2210.7|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|33
1638477940000|2021-12-02 20:45:40|2210.5|2210.2|2208.6|2208.3|2210.5|2210.2|2208.4|2208.1|493
1638477950000|2021-12-02 20:45:50|2208.8|2208.5|2208.7|2208.4|2209.1|2208.8|2208.4|2208.1|78
1638477960000|2021-12-02 20:46:00|2208.6|2208.3|2206.7|2206.4|2208.6|2208.3|2206.5|2206.2|234
1638477970000|2021-12-02 20:46:10|2206.6|2206.3|2207.5|2207.2|2207.8|2207.5|2206.2|2205.9|203
1638477980000|2021-12-02 20:46:20|2207.4|2207.1|2207.1|2206.8|2207.7|2207.4|2206.4|2206.1|205
1638477990000|2021-12-02 20:46:30|2207.2|2206.9|2207.4|2207.1|2207.7|2207.4|2206.5|2206.2|70
1638478000000|2021-12-02 20:46:40|2207.3|2207|2207.5|2207.2|2207.8|2207.5|2207.3|2207|48
1638478010000|2021-12-02 20:46:50|2207.6|2207.3|2208.4|2208.1|2208.6|2208.3|2207.5|2207.2|34
1638478020000|2021-12-02 20:47:00|2208.2|2207.9|2208.6|2208.3|2209.3|2209|2208.2|2207.9|150
1638478030000|2021-12-02 20:47:10|2208.4|2208.1|2208.4|2208.1|2208.9|2208.6|2208.2|2207.9|43
1638478040000|2021-12-02 20:47:20|2208.5|2208.2|2209.4|2209.1|2209.4|2209.1|2208.5|2208.2|87
1638478050000|2021-12-02 20:47:30|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2208.9|2208.6|86
1638478060000|2021-12-02 20:47:40|2209.5|2209.2|2209.7|2209.4|2209.9|2209.6|2209.3|2209|58
1638478070000|2021-12-02 20:47:50|2210|2209.7|2209.1|2208.8|2210.5|2210.2|2209.1|2208.8|167
1638478080000|2021-12-02 20:48:00|2209.2|2208.9|2209.4|2209.1|2210|2209.7|2207.7|2207.4|539
1638478090000|2021-12-02 20:48:10|2209.3|2209|2210|2209.7|2210.1|2209.8|2209|2208.7|139
1638478100000|2021-12-02 20:48:20|2209.9|2209.6|2209|2208.7|2209.9|2209.6|2208.9|2208.6|111
1638478110000|2021-12-02 20:48:30|2208.9|2208.6|2209.8|2209.5|2209.8|2209.5|2208.8|2208.5|65
1638478120000|2021-12-02 20:48:40|2210|2209.7|2210.3|2210|2210.4|2210.1|2209.6|2209.3|46
1638478130000|2021-12-02 20:48:50|2210.2|2209.9|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|34
1638478140000|2021-12-02 20:49:00|2210|2209.7|2210.6|2210.3|2210.7|2210.4|2209.4|2209.1|54
1638478150000|2021-12-02 20:49:10|2210.4|2210.1|2210.7|2210.4|2210.9|2210.6|2210.2|2209.9|30
1638478160000|2021-12-02 20:49:20|2210.6|2210.3|2210.4|2210.1|2210.8|2210.5|2210.3|2210|88
1638478170000|2021-12-02 20:49:30|2210.5|2210.2|2212.4|2212.1|2212.7|2212.4|2210.5|2210.2|167
1638478180000|2021-12-02 20:49:40|2212.6|2212.3|2212.1|2211.8|2213.1|2212.8|2212.1|2211.8|124
1638478190000|2021-12-02 20:49:50|2212.2|2211.9|2211.3|2211|2212.2|2211.9|2210.7|2210.4|98
1638478200000|2021-12-02 20:50:00|2210.7|2210.4|2211.5|2211.2|2213.2|2212.9|2210.4|2210.1|463
1638478210000|2021-12-02 20:50:10|2211.3|2211|2210.7|2210.4|2211.6|2211.3|2210.3|2210|138
1638478220000|2021-12-02 20:50:20|2210.8|2210.5|2208.3|2208|2211.3|2211|2208.3|2208|124
1638478230000|2021-12-02 20:50:30|2208.5|2208.2|2208.5|2208.2|2209.6|2209.3|2208.5|2208.2|172
1638478240000|2021-12-02 20:50:40|2208.3|2208|2207.7|2207.4|2209.3|2209|2207.7|2207.4|181
1638478250000|2021-12-02 20:50:50|2207.4|2207.1|2208.2|2207.9|2208.2|2207.9|2207.1|2206.8|105
1638478260000|2021-12-02 20:51:00|2207.9|2207.6|2206.8|2206.5|2207.9|2207.6|2206.3|2206|94
1638478270000|2021-12-02 20:51:10|2207|2206.7|2207.1|2206.8|2207.9|2207.6|2207|2206.7|165
1638478280000|2021-12-02 20:51:20|2206.9|2206.6|2206.2|2205.9|2206.9|2206.6|2206|2205.7|138
1638478290000|2021-12-02 20:51:30|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2205.3|2205|151
1638478300000|2021-12-02 20:51:40|2206.5|2206.2|2206.7|2206.4|2207.6|2207.3|2206.3|2206|141
1638478310000|2021-12-02 20:51:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2205.4|2205.1|209
1638478320000|2021-12-02 20:52:00|2206.6|2206.3|2207.7|2207.4|2208.3|2208|2206|2205.7|446
1638478330000|2021-12-02 20:52:10|2207.4|2207.1|2206|2205.7|2207.8|2207.5|2206|2205.7|191
1638478340000|2021-12-02 20:52:20|2205.9|2205.6|2206.4|2206.1|2206.5|2206.2|2205.7|2205.4|139
1638478350000|2021-12-02 20:52:30|2206.3|2206|2205.7|2205.4|2206.5|2206.2|2205.7|2205.4|51
1638478360000|2021-12-02 20:52:40|2205.6|2205.3|2205.9|2205.6|2206.1|2205.8|2205.4|2205.1|64
1638478370000|2021-12-02 20:52:50|2206.1|2205.8|2205.6|2205.3|2206.2|2205.9|2205.5|2205.2|45
1638478380000|2021-12-02 20:53:00|2205.7|2205.4|2205.8|2205.5|2206.7|2206.4|2205.7|2205.4|69
1638478390000|2021-12-02 20:53:10|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|53
1638478400000|2021-12-02 20:53:20|2205.6|2205.3|2206.8|2206.5|2206.9|2206.6|2205.5|2205.2|178
1638478410000|2021-12-02 20:53:30|2206.6|2206.3|2207|2206.7|2207.5|2207.2|2206.6|2206.3|205
1638478420000|2021-12-02 20:53:40|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.3|2206|82
1638478430000|2021-12-02 20:53:50|2206.5|2206.2|2206.2|2205.9|2206.7|2206.4|2206.1|2205.8|88
1638478440000|2021-12-02 20:54:00|2206|2205.7|2204.4|2204.1|2206.3|2206|2204.4|2204.1|210
1638478450000|2021-12-02 20:54:10|2204.3|2204|2204.5|2204.2|2204.6|2204.3|2203.6|2203.3|313
1638478460000|2021-12-02 20:54:20|2203.9|2203.6|2203.8|2203.5|2204.3|2204|2203.4|2203.1|142
1638478470000|2021-12-02 20:54:30|2203.7|2203.4|2204.2|2203.9|2204.2|2203.9|2203.3|2203|108
1638478480000|2021-12-02 20:54:40|2204.4|2204.1|2204.7|2204.4|2204.8|2204.5|2204.1|2203.8|184
1638478490000|2021-12-02 20:54:50|2204.4|2204.1|2204.1|2203.8|2204.8|2204.5|2204.1|2203.8|156
1638478500000|2021-12-02 20:55:00|2204.8|2204.5|2203.5|2203.2|2204.8|2204.5|2202.7|2202.4|212
1638478510000|2021-12-02 20:55:10|2203.4|2203.1|2202.3|2202|2203.5|2203.2|2202.1|2201.8|152
1638478520000|2021-12-02 20:55:20|2202.2|2201.9|2202.5|2202.2|2202.7|2202.4|2202|2201.7|144
1638478530000|2021-12-02 20:55:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2201.7|2201.4|112
1638478540000|2021-12-02 20:55:40|2202.3|2202|2201.9|2201.6|2202.4|2202.1|2201.4|2201.1|126
1638478550000|2021-12-02 20:55:50|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.5|2201.2|185
1638478560000|2021-12-02 20:56:00|2202.3|2202|2202.6|2202.3|2203.3|2203|2202|2201.7|235
1638478570000|2021-12-02 20:56:10|2202.7|2202.4|2201.2|2200.9|2202.7|2202.4|2201.1|2200.8|246
1638478580000|2021-12-02 20:56:20|2201.3|2201|2201.1|2200.8|2201.6|2201.3|2201|2200.7|177
1638478590000|2021-12-02 20:56:30|2201.2|2200.9|2201.6|2201.3|2201.8|2201.5|2201.2|2200.9|106
1638478600000|2021-12-02 20:56:40|2201.7|2201.4|2202.7|2202.4|2203.2|2202.9|2201.5|2201.2|144
1638478610000|2021-12-02 20:56:50|2202.9|2202.6|2202.2|2201.9|2203|2202.7|2201.5|2201.2|139
1638478620000|2021-12-02 20:57:00|2202.4|2202.1|2203.9|2203.6|2204.2|2203.9|2202.4|2202.1|539
1638478630000|2021-12-02 20:57:10|2204|2203.7|2203.6|2203.3|2204.3|2204|2202.2|2201.9|471
1638478640000|2021-12-02 20:57:20|2203.7|2203.4|2204.1|2203.8|2204.3|2204|2203.7|2203.4|325
1638478650000|2021-12-02 20:57:30|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.6|2203.3|282
1638478660000|2021-12-02 20:57:40|2204.2|2203.9|2204.9|2204.6|2205.4|2205.1|2204.2|2203.9|287
1638478670000|2021-12-02 20:57:50|2205.1|2204.8|2204.7|2204.4|2205.1|2204.8|2204.2|2203.9|468
1638478680000|2021-12-02 20:58:00|2204.9|2204.6|2204.1|2203.8|2205|2204.7|2203.8|2203.5|520
1638478690000|2021-12-02 20:58:10|2204|2203.7|2204.3|2204|2204.4|2204.1|2203.2|2202.9|417
1638478700000|2021-12-02 20:58:20|2204.2|2203.9|2203.7|2203.4|2204.4|2204.1|2203.2|2202.9|355
1638478710000|2021-12-02 20:58:30|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.5|2203.2|382
1638478720000|2021-12-02 20:58:40|2204.1|2203.8|2205|2204.7|2205|2204.7|2204|2203.7|446
1638478730000|2021-12-02 20:58:50|2205.1|2204.8|2203|2202.7|2205.1|2204.8|2203|2202.7|1048
1638478740000|2021-12-02 20:59:00|2203.4|2203.1|2204.9|2204.6|2205|2204.7|2203.4|2203.1|524
1638478750000|2021-12-02 20:59:10|2205.1|2204.8|2204.1|2203.8|2205.1|2204.8|2204.1|2203.8|441
1638478760000|2021-12-02 20:59:20|2204.2|2203.9|2204.9|2204.6|2205|2204.7|2204.2|2203.9|643
1638478770000|2021-12-02 20:59:30|2205|2204.7|2205.4|2205.1|2205.8|2205.5|2205|2204.7|1269
1638478780000|2021-12-02 20:59:40|2205.8|2205.5|2206.4|2206.1|2206.6|2206.3|2205.5|2205.2|1704
1638478790000|2021-12-02 20:59:50|2206.6|2206.3|2207.6|2207.3|2207.8|2207.5|2205.8|2205.5|5584
1638478800000|2021-12-02 21:00:00|2206.7|2206.4|2206.2|2205.9|2207.2|2206.9|2205.1|2204.8|1978
1638478810000|2021-12-02 21:00:10|2206.3|2206|2206.5|2206.2|2206.9|2206.6|2205.7|2205.4|244
1638478820000|2021-12-02 21:00:20|2206.4|2206.1|2206.7|2206.4|2207.3|2207|2206.4|2206.1|280
1638478830000|2021-12-02 21:00:30|2206.9|2206.6|2206.3|2206|2207.4|2207.1|2206.3|2206|221
1638478840000|2021-12-02 21:00:40|2206.4|2206.1|2204.6|2204.3|2206.7|2206.4|2204.6|2204.3|323
1638478850000|2021-12-02 21:00:50|2204.5|2204.2|2205.1|2204.8|2205.2|2204.9|2204.5|2204.2|193
1638478860000|2021-12-02 21:01:00|2205.4|2205.1|2206.6|2206.3|2206.6|2206.3|2205.4|2205.1|95
1638478870000|2021-12-02 21:01:10|2206.7|2206.4|2207.2|2206.9|2207.4|2207.1|2206.7|2206.4|107
1638478880000|2021-12-02 21:01:20|2207.3|2207|2207.7|2207.4|2207.9|2207.6|2207.3|2207|176
1638478890000|2021-12-02 21:01:30|2207.6|2207.3|2208|2207.7|2208.1|2207.8|2207.5|2207.2|110
1638478900000|2021-12-02 21:01:40|2208.1|2207.8|2208.4|2208.1|2208.6|2208.3|2208|2207.7|134
1638478910000|2021-12-02 21:01:50|2208.5|2208.2|2208.8|2208.5|2209.2|2208.9|2208.5|2208.2|127
1638478920000|2021-12-02 21:02:00|2208.9|2208.6|2209.6|2209.3|2210|2209.7|2208.9|2208.6|150
1638478930000|2021-12-02 21:02:10|2209.8|2209.5|2209.1|2208.8|2209.9|2209.6|2209|2208.7|105
1638478940000|2021-12-02 21:02:20|2209.2|2208.9|2209.1|2208.8|2209.4|2209.1|2208.7|2208.4|83
1638478950000|2021-12-02 21:02:30|2209|2208.7|2208.9|2208.6|2209.3|2209|2208.9|2208.6|36
1638478960000|2021-12-02 21:02:40|2208.3|2208|2207.8|2207.5|2208.9|2208.6|2207.6|2207.3|62
1638478970000|2021-12-02 21:02:50|2207.9|2207.6|2207.1|2206.8|2208|2207.7|2207.1|2206.8|81
1638478980000|2021-12-02 21:03:00|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2207|2206.7|113
1638478990000|2021-12-02 21:03:10|2207|2206.7|2207|2206.7|2207.3|2207|2206.7|2206.4|48
1638479000000|2021-12-02 21:03:20|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2206.5|2206.2|27
1638479010000|2021-12-02 21:03:30|2206.4|2206.1|2206.4|2206.1|2206.9|2206.6|2206.2|2205.9|55
1638479020000|2021-12-02 21:03:40|2206.3|2206|2206.4|2206.1|2206.6|2206.3|2206.3|2206|17
1638479030000|2021-12-02 21:03:50|2206|2205.7|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|27
1638479040000|2021-12-02 21:04:00|2206|2205.7|2205.7|2205.4|2206.3|2206|2205.7|2205.4|18
1638479050000|2021-12-02 21:04:10|2206|2205.7|2207|2206.7|2207|2206.7|2206|2205.7|97
1638479060000|2021-12-02 21:04:20|2206.9|2206.6|2206.6|2206.3|2207|2206.7|2206.3|2206|42
1638479070000|2021-12-02 21:04:30|2206.5|2206.2|2206.4|2206.1|2206.7|2206.4|2206.2|2205.9|41
1638479080000|2021-12-02 21:04:40|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.2|2205.9|33
1638479090000|2021-12-02 21:04:50|2206.2|2205.9|2206.9|2206.6|2206.9|2206.6|2206|2205.7|41
1638479100000|2021-12-02 21:05:00|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.7|2206.4|52
1638479110000|2021-12-02 21:05:10|2206.9|2206.6|2207.2|2206.9|2207.3|2207|2206.8|2206.5|32
1638479120000|2021-12-02 21:05:20|2207.4|2207.1|2207.6|2207.3|2208|2207.7|2207.3|2207|89
1638479130000|2021-12-02 21:05:30|2207.7|2207.4|2208|2207.7|2208.1|2207.8|2207.6|2207.3|29
1638479140000|2021-12-02 21:05:40|2207.8|2207.5|2207.7|2207.4|2208.3|2208|2207.7|2207.4|80
1638479150000|2021-12-02 21:05:50|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|76
1638479160000|2021-12-02 21:06:00|2207.6|2207.3|2207.3|2207|2207.7|2207.4|2207.2|2206.9|66
1638479170000|2021-12-02 21:06:10|2207.4|2207.1|2206.5|2206.2|2207.4|2207.1|2206.4|2206.1|85
1638479180000|2021-12-02 21:06:20|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|94
1638479190000|2021-12-02 21:06:30|2206.3|2206|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|17
1638479200000|2021-12-02 21:06:40|2206.3|2206|2207|2206.7|2207|2206.7|2206.2|2205.9|28
1638479210000|2021-12-02 21:06:50|2207.1|2206.8|2207.7|2207.4|2208|2207.7|2207.1|2206.8|43
1638479220000|2021-12-02 21:07:00|2207.8|2207.5|2207.2|2206.9|2208|2207.7|2207|2206.7|37
1638479230000|2021-12-02 21:07:10|2207.3|2207|2206.5|2206.2|2207.3|2207|2206.5|2206.2|43
1638479240000|2021-12-02 21:07:20|2206.4|2206.1|2206.2|2205.9|2206.9|2206.6|2206.1|2205.8|67
1638479250000|2021-12-02 21:07:30|2206|2205.7|2206.7|2206.4|2206.7|2206.4|2206|2205.7|90
1638479260000|2021-12-02 21:07:40|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.6|2206.3|28
1638479270000|2021-12-02 21:07:50|2207.2|2206.9|2207.6|2207.3|2207.7|2207.4|2207.1|2206.8|20
1638479280000|2021-12-02 21:08:00|2207.7|2207.4|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|38
1638479290000|2021-12-02 21:08:10|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|38
1638479300000|2021-12-02 21:08:20|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.5|2207.2|35
1638479310000|2021-12-02 21:08:30|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.1|2206.8|36
1638479320000|2021-12-02 21:08:40|2207.4|2207.1|2206.9|2206.6|2207.5|2207.2|2206.9|2206.6|33
1638479330000|2021-12-02 21:08:50|2207|2206.7|2206.9|2206.6|2207.3|2207|2206.8|2206.5|26
1638479340000|2021-12-02 21:09:00|2206.8|2206.5|2206.3|2206|2207|2206.7|2206.2|2205.9|39
1638479350000|2021-12-02 21:09:10|2206.2|2205.9|2205.4|2205.1|2206.2|2205.9|2205.4|2205.1|80
1638479360000|2021-12-02 21:09:20|2205.3|2205|2204.4|2204.1|2205.3|2205|2204.4|2204.1|110
1638479370000|2021-12-02 21:09:30|2204.5|2204.2|2205.1|2204.8|2205.1|2204.8|2204.5|2204.2|17
1638479380000|2021-12-02 21:09:40|2205|2204.7|2205.4|2205.1|2205.5|2205.2|2205|2204.7|29
1638479390000|2021-12-02 21:09:50|2205.5|2205.2|2204.9|2204.6|2205.6|2205.3|2204.8|2204.5|13
1638479400000|2021-12-02 21:10:00|2205.2|2204.9|2205.2|2204.9|2205.4|2205.1|2205|2204.7|30
1638479410000|2021-12-02 21:10:10|2205.3|2205|2205.3|2205|2205.5|2205.2|2205.3|2205|23
1638479420000|2021-12-02 21:10:20|2205.4|2205.1|2204.6|2204.3|2205.5|2205.2|2204.3|2204|38
1638479430000|2021-12-02 21:10:30|2204.9|2204.6|2205.2|2204.9|2205.5|2205.2|2204.7|2204.4|11
1638479440000|2021-12-02 21:10:40|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|14
1638479450000|2021-12-02 21:10:50|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|10
1638479460000|2021-12-02 21:11:00|2206|2205.7|2206.2|2205.9|2206.5|2206.2|2206|2205.7|29
1638479470000|2021-12-02 21:11:10|2205.5|2205.2|2206|2205.7|2206|2205.7|2205.5|2205.2|12
1638479480000|2021-12-02 21:11:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|3
1638479490000|2021-12-02 21:11:30|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.5|2205.2|2
1638479500000|2021-12-02 21:11:40|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.3|2205|9
1638479510000|2021-12-02 21:11:50|2205.4|2205.1|2205.8|2205.5|2206|2205.7|2205.4|2205.1|24
1638479520000|2021-12-02 21:12:00|2205.9|2205.6|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|10
1638479530000|2021-12-02 21:12:10|2206.2|2205.9|2205.6|2205.3|2206.2|2205.9|2205.6|2205.3|15
1638479540000|2021-12-02 21:12:20|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|6
1638479550000|2021-12-02 21:12:30|2205.5|2205.2|2205.8|2205.5|2206.4|2206.1|2205|2204.7|135
1638479560000|2021-12-02 21:12:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|13
1638479570000|2021-12-02 21:12:50|2205.7|2205.4|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|52
1638479580000|2021-12-02 21:13:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2204.8|2204.5|51
1638479590000|2021-12-02 21:13:10|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|36
1638479600000|2021-12-02 21:13:20|2205.1|2204.8|2205.6|2205.3|2205.8|2205.5|2204.8|2204.5|40
1638479610000|2021-12-02 21:13:30|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|7
1638479620000|2021-12-02 21:13:40|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|16
1638479630000|2021-12-02 21:13:50|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|9
1638479640000|2021-12-02 21:14:00|2205.3|2205|2204.5|2204.2|2205.3|2205|2204.3|2204|73
1638479650000|2021-12-02 21:14:10|2204.2|2203.9|2203.8|2203.5|2204.4|2204.1|2203.8|2203.5|31
1638479660000|2021-12-02 21:14:20|2203.9|2203.6|2203.4|2203.1|2204|2203.7|2203.4|2203.1|24
1638479670000|2021-12-02 21:14:30|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|27
1638479680000|2021-12-02 21:14:40|2203.3|2203|2202.9|2202.6|2203.6|2203.3|2202.9|2202.6|88
1638479690000|2021-12-02 21:14:50|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.2|2201.9|118
1638479700000|2021-12-02 21:15:00|2202.6|2202.3|2203|2202.7|2203.5|2203.2|2202.6|2202.3|60
1638479710000|2021-12-02 21:15:10|2202.9|2202.6|2203.7|2203.4|2203.7|2203.4|2202.8|2202.5|25
1638479720000|2021-12-02 21:15:20|2203.6|2203.3|2203.5|2203.2|2204.1|2203.8|2203.3|2203|8
1638479730000|2021-12-02 21:15:30|2203.4|2203.1|2203.6|2203.3|2203.8|2203.5|2203.3|2203|17
1638479740000|2021-12-02 21:15:40|2203.5|2203.2|2203.5|2203.2|2203.8|2203.5|2203.4|2203.1|6
1638479750000|2021-12-02 21:15:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|3
1638479760000|2021-12-02 21:16:00|2204.3|2204|2204.7|2204.4|2205|2204.7|2204.3|2204|9
1638479770000|2021-12-02 21:16:10|2204.6|2204.3|2204.7|2204.4|2205|2204.7|2204.5|2204.2|10
1638479780000|2021-12-02 21:16:20|2204.8|2204.5|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|8
1638479800000|2021-12-02 21:16:40|2205.2|2204.9|2205.3|2205|2205.5|2205.2|2205|2204.7|8
1638479810000|2021-12-02 21:16:50|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|6
1638479820000|2021-12-02 21:17:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205|2204.7|64
1638479830000|2021-12-02 21:17:10|2205.6|2205.3|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|9
1638479840000|2021-12-02 21:17:20|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|10
1638479850000|2021-12-02 21:17:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|8
1638479860000|2021-12-02 21:17:40|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|4
1638479870000|2021-12-02 21:17:50|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|2
1638479880000|2021-12-02 21:18:00|2205.5|2205.2|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|46
1638479890000|2021-12-02 21:18:10|2206.2|2205.9|2206.3|2206|2206.5|2206.2|2206.1|2205.8|11
1638479900000|2021-12-02 21:18:20|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|4
1638479910000|2021-12-02 21:18:30|2205.9|2205.6|2206.1|2205.8|2206.3|2206|2205.9|2205.6|13
1638479920000|2021-12-02 21:18:40|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|9
1638479930000|2021-12-02 21:18:50|2206.3|2206|2206|2205.7|2206.3|2206|2206|2205.7|1
1638479940000|2021-12-02 21:19:00|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|10
1638479950000|2021-12-02 21:19:10|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|4
1638479960000|2021-12-02 21:19:20|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.6|2205.3|6
1638479970000|2021-12-02 21:19:30|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|7
1638479980000|2021-12-02 21:19:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|5
1638479990000|2021-12-02 21:19:50|2206|2205.7|2206|2205.7|2206.4|2206.1|2206|2205.7|7
1638480000000|2021-12-02 21:20:00|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|2
1638480010000|2021-12-02 21:20:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|3
1638480020000|2021-12-02 21:20:20|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.7|2205.4|1
1638480030000|2021-12-02 21:20:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1638480040000|2021-12-02 21:20:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1638480050000|2021-12-02 21:20:50|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|5
1638480060000|2021-12-02 21:21:00|2205.8|2205.5|2205.5|2205.2|2206|2205.7|2205.4|2205.1|18
1638480070000|2021-12-02 21:21:10|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|5
1638480080000|2021-12-02 21:21:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|10
1638480090000|2021-12-02 21:21:30|2205.5|2205.2|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|3
1638480100000|2021-12-02 21:21:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|11
1638480110000|2021-12-02 21:21:50|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1638480120000|2021-12-02 21:22:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1638480130000|2021-12-02 21:22:10|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1638480140000|2021-12-02 21:22:20|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|2
1638480150000|2021-12-02 21:22:30|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|1
1638480160000|2021-12-02 21:22:40|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|3
1638480170000|2021-12-02 21:22:50|2206.3|2206|2206.9|2206.6|2206.9|2206.6|2206.3|2206|26
1638480180000|2021-12-02 21:23:00|2207|2206.7|2207|2206.7|2207.2|2206.9|2207|2206.7|14
1638480190000|2021-12-02 21:23:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|2
1638480200000|2021-12-02 21:23:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1638480210000|2021-12-02 21:23:30|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.2|2205.9|14
1638480220000|2021-12-02 21:23:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|3
1638480240000|2021-12-02 21:24:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1638480250000|2021-12-02 21:24:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|5
1638480260000|2021-12-02 21:24:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1638480270000|2021-12-02 21:24:30|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|21
1638480280000|2021-12-02 21:24:40|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|4
1638480290000|2021-12-02 21:24:50|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|8
1638480300000|2021-12-02 21:25:00|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.3|2206|4
1638480310000|2021-12-02 21:25:10|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1638480320000|2021-12-02 21:25:20|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|11
1638480330000|2021-12-02 21:25:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1638480340000|2021-12-02 21:25:40|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|3
1638480350000|2021-12-02 21:25:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|4
1638480360000|2021-12-02 21:26:00|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|7
1638480390000|2021-12-02 21:26:30|2206|2205.7|2206|2205.7|2206|2205.7|2205.8|2205.5|7
1638480400000|2021-12-02 21:26:40|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206|2205.7|2
1638480410000|2021-12-02 21:26:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1638480420000|2021-12-02 21:27:00|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|6
1638480430000|2021-12-02 21:27:10|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|3
1638480440000|2021-12-02 21:27:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1638480450000|2021-12-02 21:27:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1638480460000|2021-12-02 21:27:40|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1638480470000|2021-12-02 21:27:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|0
1638480480000|2021-12-02 21:28:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|1
1638480490000|2021-12-02 21:28:10|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|1
1638480510000|2021-12-02 21:28:30|2206.1|2205.8|2206.4|2206.1|2206.5|2206.2|2206.1|2205.8|29
1638480520000|2021-12-02 21:28:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1638480530000|2021-12-02 21:28:50|2206.2|2205.9|2206.5|2206.2|2206.6|2206.3|2206.2|2205.9|5
1638480540000|2021-12-02 21:29:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|3
1638480550000|2021-12-02 21:29:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1638480560000|2021-12-02 21:29:20|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.3|2206|3
1638480570000|2021-12-02 21:29:30|2206.3|2206|2206.6|2206.3|2206.8|2206.5|2206.3|2206|10
1638480580000|2021-12-02 21:29:40|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|2
1638480590000|2021-12-02 21:29:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|2
1638480600000|2021-12-02 21:30:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|2
1638480610000|2021-12-02 21:30:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|5
1638480620000|2021-12-02 21:30:20|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|4
1638480630000|2021-12-02 21:30:30|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|9
1638480640000|2021-12-02 21:30:40|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|5
1638480650000|2021-12-02 21:30:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.1|2206.8|4
1638480660000|2021-12-02 21:31:00|2207.2|2206.9|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|7
1638480670000|2021-12-02 21:31:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|7
1638480690000|2021-12-02 21:31:30|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|0
1638480700000|2021-12-02 21:31:40|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|12
1638480710000|2021-12-02 21:31:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|11
1638480720000|2021-12-02 21:32:00|2207.5|2207.2|2207.9|2207.6|2208|2207.7|2207.4|2207.1|14
1638480730000|2021-12-02 21:32:10|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.9|2207.6|11
1638480740000|2021-12-02 21:32:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|1
1638480750000|2021-12-02 21:32:30|2208|2207.7|2208.4|2208.1|2208.6|2208.3|2208|2207.7|30
1638480760000|2021-12-02 21:32:40|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.3|2208|29
1638480770000|2021-12-02 21:32:50|2208.9|2208.6|2208.7|2208.4|2209|2208.7|2208.4|2208.1|23
1638480780000|2021-12-02 21:33:00|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|6
1638480790000|2021-12-02 21:33:10|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|4
1638480800000|2021-12-02 21:33:20|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.7|2208.4|7
1638480810000|2021-12-02 21:33:30|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|6
1638480820000|2021-12-02 21:33:40|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|3
1638480830000|2021-12-02 21:33:50|2209.1|2208.8|2208.5|2208.2|2209.1|2208.8|2208.4|2208.1|17
1638480840000|2021-12-02 21:34:00|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1638480850000|2021-12-02 21:34:10|2208.5|2208.2|2208.3|2208|2209|2208.7|2208.3|2208|6
1638480860000|2021-12-02 21:34:20|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|0
1638480870000|2021-12-02 21:34:30|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|1
1638480880000|2021-12-02 21:34:40|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|9
1638480890000|2021-12-02 21:34:50|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.6|2208.3|11
1638480900000|2021-12-02 21:35:00|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|9
1638480910000|2021-12-02 21:35:10|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.3|2209|12
1638480920000|2021-12-02 21:35:20|2209.4|2209.1|2209.1|2208.8|2209.5|2209.2|2209|2208.7|3
1638480930000|2021-12-02 21:35:30|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|1
1638480940000|2021-12-02 21:35:40|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|1
1638480950000|2021-12-02 21:35:50|2209.5|2209.2|2209.2|2208.9|2209.7|2209.4|2209|2208.7|8
1638480960000|2021-12-02 21:36:00|2209.3|2209|2209|2208.7|2209.3|2209|2209|2208.7|8
1638480970000|2021-12-02 21:36:10|2209.1|2208.8|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|1
1638480980000|2021-12-02 21:36:20|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|4
1638480990000|2021-12-02 21:36:30|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208.9|2208.6|11
1638481000000|2021-12-02 21:36:40|2208.7|2208.4|2208.7|2208.4|2209.1|2208.8|2208.5|2208.2|16
1638481010000|2021-12-02 21:36:50|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|2
1638481020000|2021-12-02 21:37:00|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|8
1638481030000|2021-12-02 21:37:10|2209|2208.7|2209.4|2209.1|2209.4|2209.1|2209|2208.7|9
1638481040000|2021-12-02 21:37:20|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|2
1638481050000|2021-12-02 21:37:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|5
1638481060000|2021-12-02 21:37:40|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1638481070000|2021-12-02 21:37:50|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|2
1638481080000|2021-12-02 21:38:00|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|3
1638481090000|2021-12-02 21:38:10|2209.7|2209.4|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|10
1638481100000|2021-12-02 21:38:20|2209.7|2209.4|2209.2|2208.9|2209.7|2209.4|2208.9|2208.6|4
1638481110000|2021-12-02 21:38:30|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.2|2208.9|4
1638481120000|2021-12-02 21:38:40|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208.9|2208.6|3
1638481130000|2021-12-02 21:38:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|7
1638481140000|2021-12-02 21:39:00|2209|2208.7|2208.9|2208.6|2209.3|2209|2208.9|2208.6|10
1638481150000|2021-12-02 21:39:10|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|38
1638481160000|2021-12-02 21:39:20|2208.8|2208.5|2209|2208.7|2209.1|2208.8|2208.7|2208.4|16
1638481170000|2021-12-02 21:39:30|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|24
1638481180000|2021-12-02 21:39:40|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|28
1638481190000|2021-12-02 21:39:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|18
1638481200000|2021-12-02 21:40:00|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|34
1638481210000|2021-12-02 21:40:10|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|22
1638481220000|2021-12-02 21:40:20|2209.6|2209.3|2210.2|2209.9|2210.2|2209.9|2209.5|2209.2|26
1638481230000|2021-12-02 21:40:30|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|92
1638481240000|2021-12-02 21:40:40|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|1
1638481250000|2021-12-02 21:40:50|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.8|2209.5|6
1638481260000|2021-12-02 21:41:00|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1638481270000|2021-12-02 21:41:10|2210.3|2210|2210.2|2209.9|2210.3|2210|2209.9|2209.6|9
1638481280000|2021-12-02 21:41:20|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|12
1638481290000|2021-12-02 21:41:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|14
1638481300000|2021-12-02 21:41:40|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|5
1638481310000|2021-12-02 21:41:50|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|1
1638481320000|2021-12-02 21:42:00|2210.2|2209.9|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|4
1638481330000|2021-12-02 21:42:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1638481340000|2021-12-02 21:42:20|2210|2209.7|2210.3|2210|2210.4|2210.1|2210|2209.7|7
1638481350000|2021-12-02 21:42:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|2
1638481360000|2021-12-02 21:42:40|2210.3|2210|2210.3|2210|2210.3|2210|2209.9|2209.6|2
1638481370000|2021-12-02 21:42:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|5
1638481380000|2021-12-02 21:43:00|2210.1|2209.8|2210.4|2210.1|2210.5|2210.2|2210.1|2209.8|11
1638481390000|2021-12-02 21:43:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|5
1638481400000|2021-12-02 21:43:20|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|16
1638481410000|2021-12-02 21:43:30|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|3
1638481420000|2021-12-02 21:43:40|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.2|2209.9|5
1638481430000|2021-12-02 21:43:50|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|5
1638481440000|2021-12-02 21:44:00|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|14
1638481450000|2021-12-02 21:44:10|2210.1|2209.8|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|9
1638481460000|2021-12-02 21:44:20|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|3
1638481470000|2021-12-02 21:44:30|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|1
1638481480000|2021-12-02 21:44:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|1
1638481490000|2021-12-02 21:44:50|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|5
1638481500000|2021-12-02 21:45:00|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|11
1638481510000|2021-12-02 21:45:10|||||||||1
1638481520000|2021-12-02 21:45:20|2209.6|2209.3|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|10
1638481530000|2021-12-02 21:45:30|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|5
1638481540000|2021-12-02 21:45:40|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|4
1638481550000|2021-12-02 21:45:50|2209.4|2209.1|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|11
1638481560000|2021-12-02 21:46:00|2209.8|2209.5|2210|2209.7|2210.2|2209.9|2209.8|2209.5|29
1638481570000|2021-12-02 21:46:10|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|2
1638481580000|2021-12-02 21:46:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|9
1638481590000|2021-12-02 21:46:30|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|6
1638481600000|2021-12-02 21:46:40|2209.9|2209.6|2210.9|2210.6|2210.9|2210.6|2209.9|2209.6|86
1638481610000|2021-12-02 21:46:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|8
1638481620000|2021-12-02 21:47:00|2210.6|2210.3|2210.8|2210.5|2211|2210.7|2210.6|2210.3|40
1638481630000|2021-12-02 21:47:10|2210.9|2210.6|2211.1|2210.8|2211.3|2211|2210.9|2210.6|14
1638481640000|2021-12-02 21:47:20|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|8
1638481650000|2021-12-02 21:47:30|2211.4|2211.1|2211.5|2211.2|2211.8|2211.5|2211|2210.7|38
1638481660000|2021-12-02 21:47:40|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|0
1638481670000|2021-12-02 21:47:50|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|7
1638481680000|2021-12-02 21:48:00|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|2
1638481690000|2021-12-02 21:48:10|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|25
1638481700000|2021-12-02 21:48:20|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1638481710000|2021-12-02 21:48:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1638481720000|2021-12-02 21:48:40|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|15
1638481730000|2021-12-02 21:48:50|2211.9|2211.6|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|39
1638481740000|2021-12-02 21:49:00|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.3|2211|14
1638481750000|2021-12-02 21:49:10|2211.7|2211.4|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|10
1638481760000|2021-12-02 21:49:20|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|11
1638481770000|2021-12-02 21:49:30|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|22
1638481780000|2021-12-02 21:49:40|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|10
1638481790000|2021-12-02 21:49:50|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|2
1638481800000|2021-12-02 21:50:00|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|4
1638481810000|2021-12-02 21:50:10|2211|2210.7|2210.8|2210.5|2211.4|2211.1|2210.8|2210.5|10
1638481820000|2021-12-02 21:50:20|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|10
1638481830000|2021-12-02 21:50:30|2211.5|2211.2|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|21
1638481840000|2021-12-02 21:50:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|7
1638481850000|2021-12-02 21:50:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|12
1638481860000|2021-12-02 21:51:00|2211.8|2211.5|2212.3|2212|2212.3|2212|2211.7|2211.4|30
1638481870000|2021-12-02 21:51:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|9
1638481880000|2021-12-02 21:51:20|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2212.3|2212|23
1638481890000|2021-12-02 21:51:30|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|5
1638481900000|2021-12-02 21:51:40|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|5
1638481910000|2021-12-02 21:51:50|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|7
1638481920000|2021-12-02 21:52:00|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|26
1638481930000|2021-12-02 21:52:10|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|16
1638481940000|2021-12-02 21:52:20|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|3
1638481950000|2021-12-02 21:52:30|2213.4|2213.1|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|4
1638481960000|2021-12-02 21:52:40|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2
1638481970000|2021-12-02 21:52:50|2213.4|2213.1|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|37
1638481980000|2021-12-02 21:53:00|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|4
1638481990000|2021-12-02 21:53:10|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|12
1638482000000|2021-12-02 21:53:20|2213.3|2213|2213.1|2212.8|2213.3|2213|2213.1|2212.8|3
1638482010000|2021-12-02 21:53:30|2213|2212.7|2213|2212.7|2213|2212.7|2212.8|2212.5|6
1638482020000|2021-12-02 21:53:40|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|12
1638482030000|2021-12-02 21:53:50|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.8|2212.5|3
1638482040000|2021-12-02 21:54:00|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|3
1638482050000|2021-12-02 21:54:10|2212.9|2212.6|2213.1|2212.8|2213.2|2212.9|2212.8|2212.5|9
1638482060000|2021-12-02 21:54:20|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|3
1638482070000|2021-12-02 21:54:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|1
1638482080000|2021-12-02 21:54:40|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|3
1638482090000|2021-12-02 21:54:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|4
1638482100000|2021-12-02 21:55:00|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.9|2212.6|4
1638482110000|2021-12-02 21:55:10|2212.8|2212.5|2212.2|2211.9|2212.8|2212.5|2212.2|2211.9|6
1638482120000|2021-12-02 21:55:20|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|4
1638482130000|2021-12-02 21:55:30|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|4
1638482140000|2021-12-02 21:55:40|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212|2211.7|1
1638482150000|2021-12-02 21:55:50|||||||||1
1638482160000|2021-12-02 21:56:00|2212|2211.7|2213|2212.7|2213.1|2212.8|2212|2211.7|58
1638482170000|2021-12-02 21:56:10|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|17
1638482180000|2021-12-02 21:56:20|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|14
1638482200000|2021-12-02 21:56:40|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|2
1638482210000|2021-12-02 21:56:50|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|1
1638482220000|2021-12-02 21:57:00|2213.4|2213.1|2212.8|2212.5|2213.6|2213.3|2212.8|2212.5|73
1638482230000|2021-12-02 21:57:10|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.8|2212.5|13
1638482250000|2021-12-02 21:57:30|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|6
1638482260000|2021-12-02 21:57:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1638482270000|2021-12-02 21:57:50|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2213|2212.7|3
1638482280000|2021-12-02 21:58:00|2213.2|2212.9|2212.6|2212.3|2213.2|2212.9|2212.6|2212.3|9
1638482290000|2021-12-02 21:58:10|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|2
1638482300000|2021-12-02 21:58:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|3
1638482310000|2021-12-02 21:58:30|||||||||2
1638482320000|2021-12-02 21:58:40|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|0
1638482330000|2021-12-02 21:58:50|2212.3|2212|2212.8|2212.5|2212.8|2212.5|2212.3|2212|12
1638482340000|2021-12-02 21:59:00|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|3
1638482350000|2021-12-02 21:59:10|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|8
1638482360000|2021-12-02 21:59:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|4
1638482370000|2021-12-02 21:59:30|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|2
1638482380000|2021-12-02 21:59:40|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|2
1638482390000|2021-12-02 21:59:50|2213.2|2212.9|2213.2|2212.4|2213.2|2212.9|2213|2212.4|10
1638482400000|2021-12-02 22:00:00|2212.9|2212.1|2213|2212.2|2213|2212.2|2212.9|2212.1|0
1638482430000|2021-12-02 22:00:30|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1638482440000|2021-12-02 22:00:40|2213|2212.2|2213.1|2212.3|2213.1|2212.3|2213|2212.2|0
1638482450000|2021-12-02 22:00:50|2213|2212.2|2213|2212.2|2213|2212.2|2213|2212.2|0
1638482530000|2021-12-02 22:02:10|2212.9|2212.1|2213|2212.2|2213|2212.2|2212.9|2212.1|0
1638482590000|2021-12-02 22:03:10|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1638482600000|2021-12-02 22:03:20|2213|2212.2|2213|2212.2|2213|2212.2|2213|2212.2|0
1638482630000|2021-12-02 22:03:50|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|2212.9|2212.1|0
1638482660000|2021-12-02 22:04:20|2213|2212.2|2213|2212.2|2213|2212.2|2213|2212.2|0
1638482790000|2021-12-02 22:06:30|2213.1|2212.3|2213|2212.2|2213.1|2212.3|2213|2212.2|0
1638482830000|2021-12-02 22:07:10|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1638482880000|2021-12-02 22:08:00|2213|2212.2|2213|2212.2|2213|2212.2|2213|2212.2|0
1638482890000|2021-12-02 22:08:10|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1638482960000|2021-12-02 22:09:20|2213.2|2212.4|2213|2212.2|2213.2|2212.4|2213|2212.2|0
1638482970000|2021-12-02 22:09:30|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|0
1638483070000|2021-12-02 22:11:10|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1638483120000|2021-12-02 22:12:00|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|0
1638483280000|2021-12-02 22:14:40|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|0
1638483290000|2021-12-02 22:14:50|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|0
1638483300000|2021-12-02 22:15:00|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1638483310000|2021-12-02 22:15:10|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|0
1638483370000|2021-12-02 22:16:10|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|2213.1|2212.3|0
1638483460000|2021-12-02 22:17:40|2213|2212.2|2213.3|2212.5|2213.3|2212.5|2213|2212.2|0
1638483470000|2021-12-02 22:17:50|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|0
1638483480000|2021-12-02 22:18:00|2213.3|2212.5|2213.3|2212.5|2213.4|2212.6|2213.3|2212.5|0
1638483490000|2021-12-02 22:18:10|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|0
1638483510000|2021-12-02 22:18:30|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|0
1638483750000|2021-12-02 22:22:30|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|2213.2|2212.4|0
1638483870000|2021-12-02 22:24:30|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|0
1638484260000|2021-12-02 22:31:00|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|0
1638484270000|2021-12-02 22:31:10|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|2213.3|2212.5|0
1638484310000|2021-12-02 22:31:50|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|2213.4|2212.6|0
1638484340000|2021-12-02 22:32:20|2213.5|2212.7|2213.5|2212.7|2213.5|2212.7|2213.5|2212.7|0
1638484390000|2021-12-02 22:33:10|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|0
1638484440000|2021-12-02 22:34:00|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|0
1638484480000|2021-12-02 22:34:40|2213.8|2213|2213.8|2213|2213.8|2213|2213.8|2213|0
1638484520000|2021-12-02 22:35:20|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|0
1638484530000|2021-12-02 22:35:30|2214|2213.2|2214|2213.2|2214|2213.2|2214|2213.2|0
1638484600000|2021-12-02 22:36:40|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|0
1638484730000|2021-12-02 22:38:50|2214|2213.2|2214|2213.2|2214|2213.2|2214|2213.2|0
1638484980000|2021-12-02 22:43:00|2214.1|2213.3|2214.1|2213.3|2214.1|2213.3|2214.1|2213.3|0
1638485060000|2021-12-02 22:44:20|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|0
1638485110000|2021-12-02 22:45:10|2214|2213.2|2214|2213.2|2214|2213.2|2214|2213.2|0
1638485200000|2021-12-02 22:46:40|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|0
1638485210000|2021-12-02 22:46:50|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|0
1638485240000|2021-12-02 22:47:20|2213.8|2213|2213.8|2213|2213.8|2213|2213.8|2213|0
1638485250000|2021-12-02 22:47:30|2213.9|2213.1|2213.8|2213|2213.9|2213.1|2213.8|2213|0
1638485270000|2021-12-02 22:47:50|2213.7|2212.9|2213.8|2213|2213.8|2213|2213.7|2212.9|0
1638485290000|2021-12-02 22:48:10|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|0
1638485440000|2021-12-02 22:50:40|2213.8|2213|2213.6|2212.8|2213.8|2213|2213.6|2212.8|0
1638485520000|2021-12-02 22:52:00|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|0
1638485540000|2021-12-02 22:52:20|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|2213.5|2212.7|0
1638485550000|2021-12-02 22:52:30|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|2213.7|2212.9|0
1638485760000|2021-12-02 22:56:00|2213.8|2213|2213.8|2213|2213.8|2213|2213.8|2213|0
1638485800000|2021-12-02 22:56:40|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|0
1638485830000|2021-12-02 22:57:10|2214|2213.2|2214|2213.2|2214|2213.2|2214|2213.2|0
1638485850000|2021-12-02 22:57:30|2213.9|2213.1|2213.6|2212.8|2213.9|2213.1|2213.6|2212.8|0
1638485860000|2021-12-02 22:57:40|2213.7|2212.9|2214|2213.2|2214|2213.2|2213.7|2212.9|0
1638485880000|2021-12-02 22:58:00|2213.8|2213|2213.8|2213|2213.8|2213|2213.8|2213|0
1638485890000|2021-12-02 22:58:10|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|2213.9|2213.1|0
1638485910000|2021-12-02 22:58:30|2213.8|2213|2213.8|2213|2213.9|2213.1|2213.7|2212.9|0
1638485950000|2021-12-02 22:59:10|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|0
1638485960000|2021-12-02 22:59:20|2213.7|2212.9|2213.6|2212.8|2213.7|2212.9|2213.6|2212.8|0
1638485970000|2021-12-02 22:59:30|2213.7|2212.9|2213.7|2212.9|2213.8|2213|2213.7|2212.9|0
1638485980000|2021-12-02 22:59:40|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|2213.6|2212.8|0
1638486000000|2021-12-02 23:00:00|2213.7|2212.9|2214.4|2214.1|2214.9|2214.6|2213.7|2212.9|18
1638486010000|2021-12-02 23:00:10|2214.5|2214.2|2213.5|2213.2|2214.5|2214.2|2212.5|2212.2|32
1638486020000|2021-12-02 23:00:20|2213.7|2213.4|2213.6|2213.3|2213.9|2213.6|2213.1|2212.8|33
1638486030000|2021-12-02 23:00:30|2213.7|2213.4|2213.2|2212.9|2213.9|2213.6|2213.2|2212.9|2
1638486040000|2021-12-02 23:00:40|2213.4|2213.1|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|80
1638486050000|2021-12-02 23:00:50|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|7
1638486060000|2021-12-02 23:01:00|2213.5|2213.2|2212.6|2212.3|2213.6|2213.3|2212.6|2212.3|19
1638486070000|2021-12-02 23:01:10|2212.9|2212.6|2213.4|2213.1|2213.4|2213.1|2212.9|2212.6|3
1638486080000|2021-12-02 23:01:20|2213.5|2213.2|2214.1|2213.8|2214.2|2213.9|2213.5|2213.2|68
1638486090000|2021-12-02 23:01:30|2214.2|2213.9|2214.5|2214.2|2214.6|2214.3|2214.2|2213.9|1
1638486100000|2021-12-02 23:01:40|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|2
1638486110000|2021-12-02 23:01:50|2214.5|2214.2|2214.3|2214|2215|2214.7|2214.3|2214|4
1638486120000|2021-12-02 23:02:00|2214.4|2214.1|2214.6|2214.3|2215|2214.7|2214|2213.7|5
1638486130000|2021-12-02 23:02:10|2214.9|2214.6|2213.7|2213.4|2214.9|2214.6|2213.7|2213.4|6
1638486140000|2021-12-02 23:02:20|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|6
1638486150000|2021-12-02 23:02:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|9
1638486160000|2021-12-02 23:02:40|2213.2|2212.9|2213.3|2213|2213.5|2213.2|2213.2|2212.9|9
1638486170000|2021-12-02 23:02:50|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|12
1638486180000|2021-12-02 23:03:00|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|22
1638486190000|2021-12-02 23:03:10|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|5
1638486200000|2021-12-02 23:03:20|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|33
1638486210000|2021-12-02 23:03:30|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|4
1638486220000|2021-12-02 23:03:40|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213|2212.7|35
1638486230000|2021-12-02 23:03:50|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|5
1638486240000|2021-12-02 23:04:00|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|7
1638486250000|2021-12-02 23:04:10|||||||||1
1638486260000|2021-12-02 23:04:20|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|0
1638486270000|2021-12-02 23:04:30|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2
1638486280000|2021-12-02 23:04:40|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|1
1638486290000|2021-12-02 23:04:50|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|1
1638486300000|2021-12-02 23:05:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|3
1638486320000|2021-12-02 23:05:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|11
1638486330000|2021-12-02 23:05:30|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|2
1638486340000|2021-12-02 23:05:40|||||||||2
1638486350000|2021-12-02 23:05:50|2213.1|2212.8|2213.3|2213|2213.3|2213|2213.1|2212.8|8
1638486360000|2021-12-02 23:06:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2
1638486370000|2021-12-02 23:06:10|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|1
1638486380000|2021-12-02 23:06:20|2213.4|2213.1|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|0
1638486390000|2021-12-02 23:06:30|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|0
1638486400000|2021-12-02 23:06:40|2212.7|2212.4|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|15
1638486410000|2021-12-02 23:06:50|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2211.9|2211.6|36
1638486420000|2021-12-02 23:07:00|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|5
1638486430000|2021-12-02 23:07:10|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|3
1638486450000|2021-12-02 23:07:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2
1638486460000|2021-12-02 23:07:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212|2211.7|4
1638486470000|2021-12-02 23:07:50|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|6
1638486480000|2021-12-02 23:08:00|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1638486490000|2021-12-02 23:08:10|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|16
1638486500000|2021-12-02 23:08:20|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|4
1638486520000|2021-12-02 23:08:40|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2212|2211.7|4
1638486530000|2021-12-02 23:08:50|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1638486540000|2021-12-02 23:09:00|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|3
1638486550000|2021-12-02 23:09:10|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|0
1638486560000|2021-12-02 23:09:20|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|22
1638486570000|2021-12-02 23:09:30|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|1
1638486580000|2021-12-02 23:09:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|0
1638486590000|2021-12-02 23:09:50|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|3
1638486600000|2021-12-02 23:10:00|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|2
1638486610000|2021-12-02 23:10:10|2211.3|2211|2211|2210.7|2211.3|2211|2210.8|2210.5|36
1638486620000|2021-12-02 23:10:20|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|3
1638486630000|2021-12-02 23:10:30|||||||||4
1638486640000|2021-12-02 23:10:40|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|3
1638486650000|2021-12-02 23:10:50|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|16
1638486660000|2021-12-02 23:11:00|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|5
1638486670000|2021-12-02 23:11:10|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|6
1638486680000|2021-12-02 23:11:20|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|7
1638486690000|2021-12-02 23:11:30|2210.3|2210|2211|2210.7|2211|2210.7|2210.2|2209.9|12
1638486700000|2021-12-02 23:11:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|5
1638486710000|2021-12-02 23:11:50|2211|2210.7|2209.6|2209.3|2211.1|2210.8|2209.6|2209.3|45
1638486720000|2021-12-02 23:12:00|2209.7|2209.4|2209.8|2209.5|2210|2209.7|2209.7|2209.4|1
1638486730000|2021-12-02 23:12:10|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|2
1638486740000|2021-12-02 23:12:20|2209.5|2209.2|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|9
1638486750000|2021-12-02 23:12:30|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2
1638486760000|2021-12-02 23:12:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1638486770000|2021-12-02 23:12:50|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.3|2209|19
1638486780000|2021-12-02 23:13:00|2209.6|2209.3|2208.4|2208.1|2209.6|2209.3|2207.8|2207.5|91
1638486790000|2021-12-02 23:13:10|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|20
1638486800000|2021-12-02 23:13:20|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|9
1638486810000|2021-12-02 23:13:30|2207.5|2207.2|2207.3|2207|2207.7|2207.4|2207.3|2207|2
1638486820000|2021-12-02 23:13:40|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.4|2207.1|4
1638486830000|2021-12-02 23:13:50|2207.9|2207.6|2208|2207.7|2208.2|2207.9|2207.9|2207.6|5
1638486840000|2021-12-02 23:14:00|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|6
1638486850000|2021-12-02 23:14:10|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.2|2206.9|3
1638486860000|2021-12-02 23:14:20|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2206.7|2206.4|12
1638486870000|2021-12-02 23:14:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|2
1638486880000|2021-12-02 23:14:40|2207.2|2206.9|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|2
1638486890000|2021-12-02 23:14:50|2206.7|2206.4|2207.5|2207.2|2207.5|2207.2|2206.7|2206.4|8
1638486900000|2021-12-02 23:15:00|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.5|2207.2|9
1638486910000|2021-12-02 23:15:10|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|6
1638486920000|2021-12-02 23:15:20|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|3
1638486930000|2021-12-02 23:15:30|2208.3|2208|2206.9|2206.6|2208.3|2208|2206.8|2206.5|12
1638486940000|2021-12-02 23:15:40|2207.1|2206.8|2206.7|2206.4|2207.2|2206.9|2206.7|2206.4|10
1638486950000|2021-12-02 23:15:50|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.3|2206|52
1638486960000|2021-12-02 23:16:00|2206.1|2205.8|2205.5|2205.2|2206.1|2205.8|2205.5|2205.2|24
1638486970000|2021-12-02 23:16:10|2205.4|2205.1|2205.4|2205.1|2205.9|2205.6|2205.4|2205.1|14
1638486980000|2021-12-02 23:16:20|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205|2204.7|10
1638486990000|2021-12-02 23:16:30|2205.3|2205|2204.8|2204.5|2205.3|2205|2204.8|2204.5|13
1638487000000|2021-12-02 23:16:40|2204.7|2204.4|2204.4|2204.1|2204.8|2204.5|2204.3|2204|34
1638487010000|2021-12-02 23:16:50|2204.3|2204|2203.3|2203|2204.3|2204|2203.2|2202.9|31
1638487020000|2021-12-02 23:17:00|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|7
1638487030000|2021-12-02 23:17:10|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|16
1638487040000|2021-12-02 23:17:20|2203.2|2202.9|2204.4|2204.1|2204.4|2204.1|2203.1|2202.8|24
1638487050000|2021-12-02 23:17:30|2204.5|2204.2|2203.9|2203.6|2204.7|2204.4|2203.9|2203.6|22
1638487060000|2021-12-02 23:17:40|2203.8|2203.5|2202.8|2202.5|2203.8|2203.5|2202.6|2202.3|21
1638487070000|2021-12-02 23:17:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|16
1638487080000|2021-12-02 23:18:00|2203.3|2203|2204|2203.7|2204|2203.7|2203.2|2202.9|13
1638487090000|2021-12-02 23:18:10|2203.8|2203.5|2203.1|2202.8|2204|2203.7|2203.1|2202.8|43
1638487100000|2021-12-02 23:18:20|2203.2|2202.9|2202.3|2202|2203.2|2202.9|2202.3|2202|17
1638487110000|2021-12-02 23:18:30|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.3|2202|6
1638487120000|2021-12-02 23:18:40|2203|2202.7|2200.6|2200.3|2203|2202.7|2200.6|2200.3|144
1638487130000|2021-12-02 23:18:50|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|15
1638487140000|2021-12-02 23:19:00|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|4
1638487150000|2021-12-02 23:19:10|2200.5|2200.2|2201.9|2201.6|2202.6|2202.3|2200.5|2200.2|102
1638487160000|2021-12-02 23:19:20|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.3|2201|6
1638487170000|2021-12-02 23:19:30|2202.3|2202|2202|2201.7|2202.8|2202.5|2202|2201.7|11
1638487180000|2021-12-02 23:19:40|2201.9|2201.6|2202.6|2202.3|2202.6|2202.3|2201.9|2201.6|7
1638487190000|2021-12-02 23:19:50|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|9
1638487200000|2021-12-02 23:20:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1638487210000|2021-12-02 23:20:10|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|15
1638487220000|2021-12-02 23:20:20|2203.8|2203.5|2203.4|2203.1|2204|2203.7|2203.4|2203.1|7
1638487230000|2021-12-02 23:20:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|6
1638487240000|2021-12-02 23:20:40|2203.7|2203.4|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|15
1638487250000|2021-12-02 23:20:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|0
1638487260000|2021-12-02 23:21:00|2203.5|2203.2|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|8
1638487270000|2021-12-02 23:21:10|2203.3|2203|2203.8|2203.5|2203.8|2203.5|2203.3|2203|4
1638487280000|2021-12-02 23:21:20|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|2
1638487290000|2021-12-02 23:21:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|3
1638487300000|2021-12-02 23:21:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1638487310000|2021-12-02 23:21:50|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.4|2203.1|19
1638487320000|2021-12-02 23:22:00|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|2
1638487330000|2021-12-02 23:22:10|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|5
1638487340000|2021-12-02 23:22:20|2203.7|2203.4|2203.3|2203|2203.9|2203.6|2203.3|2203|8
1638487350000|2021-12-02 23:22:30|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|11
1638487360000|2021-12-02 23:22:40|2202.6|2202.3|2201.8|2201.5|2202.6|2202.3|2201.5|2201.2|19
1638487370000|2021-12-02 23:22:50|2201.7|2201.4|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|0
1638487380000|2021-12-02 23:23:00|2201.4|2201.1|2202.6|2202.3|2202.8|2202.5|2201.4|2201.1|21
1638487390000|2021-12-02 23:23:10|2202.7|2202.4|2201.8|2201.5|2202.8|2202.5|2201.7|2201.4|8
1638487400000|2021-12-02 23:23:20|2201.9|2201.6|2200.8|2200.5|2202.2|2201.9|2200.5|2200.2|42
1638487410000|2021-12-02 23:23:30|2201|2200.7|2201|2200.7|2201.5|2201.2|2201|2200.7|5
1638487420000|2021-12-02 23:23:40|2201.1|2200.8|2201.2|2200.9|2201.6|2201.3|2201.1|2200.8|5
1638487430000|2021-12-02 23:23:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|4
1638487440000|2021-12-02 23:24:00|2200.5|2200.2|2199.6|2199.3|2200.6|2200.3|2198.7|2198.4|136
1638487450000|2021-12-02 23:24:10|2199.2|2198.9|2199.8|2199.5|2199.9|2199.6|2199.2|2198.9|13
1638487460000|2021-12-02 23:24:20|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|17
1638487470000|2021-12-02 23:24:30|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|15
1638487480000|2021-12-02 23:24:40|2200.2|2199.9|2199.1|2198.8|2200.6|2200.3|2199.1|2198.8|23
1638487490000|2021-12-02 23:24:50|2199|2198.7|2199.9|2199.6|2199.9|2199.6|2199|2198.7|21
1638487500000|2021-12-02 23:25:00|2200|2199.7|2200.6|2200.3|2200.6|2200.3|2200|2199.7|6
1638487510000|2021-12-02 23:25:10|2200.7|2200.4|2201|2200.7|2201.2|2200.9|2200.5|2200.2|25
1638487520000|2021-12-02 23:25:20|2201.2|2200.9|2200.6|2200.3|2201.4|2201.1|2200.5|2200.2|13
1638487530000|2021-12-02 23:25:30|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|1
1638487540000|2021-12-02 23:25:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1638487550000|2021-12-02 23:25:50|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|8
1638487560000|2021-12-02 23:26:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2200.8|2200.5|7
1638487570000|2021-12-02 23:26:10|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|4
1638487580000|2021-12-02 23:26:20|2201.4|2201.1|2200.4|2200.1|2201.4|2201.1|2199.9|2199.6|27
1638487590000|2021-12-02 23:26:30|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1638487600000|2021-12-02 23:26:40|2200.7|2200.4|2201.2|2200.9|2201.3|2201|2200.7|2200.4|8
1638487610000|2021-12-02 23:26:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|2
1638487620000|2021-12-02 23:27:00|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.6|2200.3|2
1638487640000|2021-12-02 23:27:20|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|1
1638487650000|2021-12-02 23:27:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1638487660000|2021-12-02 23:27:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1638487680000|2021-12-02 23:28:00|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|15
1638487690000|2021-12-02 23:28:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|3
1638487700000|2021-12-02 23:28:20|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|3
1638487710000|2021-12-02 23:28:30|2202.5|2202.2|2201.5|2201.2|2202.5|2202.2|2201.5|2201.2|10
1638487720000|2021-12-02 23:28:40|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.1|2200.8|1
1638487730000|2021-12-02 23:28:50|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|36
1638487740000|2021-12-02 23:29:00|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1638487750000|2021-12-02 23:29:10|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2200.1|2199.8|32
1638487760000|2021-12-02 23:29:20|2200|2199.7|2199.4|2199.1|2200|2199.7|2199.4|2199.1|28
1638487770000|2021-12-02 23:29:30|2199.3|2199|2199.3|2199|2199.8|2199.5|2199.3|2199|4
1638487780000|2021-12-02 23:29:40|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.8|2198.5|15
1638487790000|2021-12-02 23:29:50|2199.1|2198.8|2198.1|2197.8|2199.1|2198.8|2198.1|2197.8|19
1638487800000|2021-12-02 23:30:00|2198.3|2198|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|26
1638487810000|2021-12-02 23:30:10|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|52
1638487820000|2021-12-02 23:30:20|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|1
1638487830000|2021-12-02 23:30:30|2197.6|2197.3|2198.8|2198.5|2198.8|2198.5|2197.6|2197.3|6
1638487840000|2021-12-02 23:30:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|0
1638487850000|2021-12-02 23:30:50|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|10
1638487860000|2021-12-02 23:31:00|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|2
1638487870000|2021-12-02 23:31:10|2199.6|2199.3|2199.3|2199|2199.7|2199.4|2199.3|2199|10
1638487880000|2021-12-02 23:31:20|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|2
1638487890000|2021-12-02 23:31:30|2198.7|2198.4|2198.2|2197.9|2198.8|2198.5|2198.2|2197.9|5
1638487900000|2021-12-02 23:31:40|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|4
1638487910000|2021-12-02 23:31:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|27
1638487920000|2021-12-02 23:32:00|2197.9|2197.6|2197.5|2197.2|2198|2197.7|2197.3|2197|14
1638487930000|2021-12-02 23:32:10|2197.6|2197.3|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|8
1638487940000|2021-12-02 23:32:20|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|9
1638487950000|2021-12-02 23:32:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.7|2197.4|2
1638487960000|2021-12-02 23:32:40|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|3
1638487970000|2021-12-02 23:32:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|5
1638487980000|2021-12-02 23:33:00|2197.7|2197.4|2198.3|2198|2198.3|2198|2197.7|2197.4|5
1638487990000|2021-12-02 23:33:10|2198.4|2198.1|2197.7|2197.4|2198.5|2198.2|2197.7|2197.4|12
1638488000000|2021-12-02 23:33:20|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|1
1638488010000|2021-12-02 23:33:30|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|1
1638488020000|2021-12-02 23:33:40|2198.2|2197.9|2199.1|2198.8|2199.1|2198.8|2198.2|2197.9|8
1638488030000|2021-12-02 23:33:50|2199.4|2199.1|2198.9|2198.6|2199.7|2199.4|2198.9|2198.6|10
1638488040000|2021-12-02 23:34:00|2198.7|2198.4|2198.9|2198.6|2199|2198.7|2198.7|2198.4|8
1638488050000|2021-12-02 23:34:10|2199|2198.7|2198.9|2198.6|2199.3|2199|2198.9|2198.6|8
1638488060000|2021-12-02 23:34:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.8|2198.5|1
1638488070000|2021-12-02 23:34:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|3
1638488080000|2021-12-02 23:34:40|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|2
1638488090000|2021-12-02 23:34:50|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1638488100000|2021-12-02 23:35:00|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|8
1638488110000|2021-12-02 23:35:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|9
1638488120000|2021-12-02 23:35:20|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|0
1638488130000|2021-12-02 23:35:30|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.7|2199.4|8
1638488140000|2021-12-02 23:35:40|2199.8|2199.5|2199.7|2199.4|2200|2199.7|2199.7|2199.4|1
1638488150000|2021-12-02 23:35:50|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|3
1638488160000|2021-12-02 23:36:00|2198.7|2198.4|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|58
1638488170000|2021-12-02 23:36:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|1
1638488180000|2021-12-02 23:36:20|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|3
1638488190000|2021-12-02 23:36:30|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|5
1638488200000|2021-12-02 23:36:40|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2199.2|2198.9|10
1638488210000|2021-12-02 23:36:50|2199.7|2199.4|2200.5|2200.2|2200.5|2200.2|2199.7|2199.4|5
1638488220000|2021-12-02 23:37:00|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1638488230000|2021-12-02 23:37:10|2200.7|2200.4|2199.7|2199.4|2200.9|2200.6|2199.7|2199.4|11
1638488240000|2021-12-02 23:37:20|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|6
1638488250000|2021-12-02 23:37:30|2199.2|2198.9|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|5
1638488260000|2021-12-02 23:37:40|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|4
1638488270000|2021-12-02 23:37:50|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|3
1638488280000|2021-12-02 23:38:00|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|2
1638488290000|2021-12-02 23:38:10|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|1
1638488300000|2021-12-02 23:38:20|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|4
1638488310000|2021-12-02 23:38:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1638488330000|2021-12-02 23:38:50|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|4
1638488340000|2021-12-02 23:39:00|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199|2198.7|3
1638488350000|2021-12-02 23:39:10|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|3
1638488360000|2021-12-02 23:39:20|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|5
1638488370000|2021-12-02 23:39:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1638488380000|2021-12-02 23:39:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1638488390000|2021-12-02 23:39:50|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.3|2199|5
1638488400000|2021-12-02 23:40:00|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|0
1638488410000|2021-12-02 23:40:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|0
1638488420000|2021-12-02 23:40:20|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|1
1638488430000|2021-12-02 23:40:30|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1638488440000|2021-12-02 23:40:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2
1638488450000|2021-12-02 23:40:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1638488460000|2021-12-02 23:41:00|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.2|2198.9|2
1638488470000|2021-12-02 23:41:10|2199.2|2198.9|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|3
1638488480000|2021-12-02 23:41:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|2
1638488490000|2021-12-02 23:41:30|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|13
1638488500000|2021-12-02 23:41:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1638488510000|2021-12-02 23:41:50|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|1
1638488520000|2021-12-02 23:42:00|2199.1|2198.8|2198.8|2198.5|2199.3|2199|2198.7|2198.4|17
1638488530000|2021-12-02 23:42:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|1
1638488540000|2021-12-02 23:42:20|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|23
1638488550000|2021-12-02 23:42:30|2198.3|2198|2197.7|2197.4|2198.3|2198|2197.6|2197.3|8
1638488560000|2021-12-02 23:42:40|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|5
1638488570000|2021-12-02 23:42:50|2197.6|2197.3|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|5
1638488580000|2021-12-02 23:43:00|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|11
1638488590000|2021-12-02 23:43:10|2197|2196.7|2197|2196.7|2197.1|2196.8|2197|2196.7|5
1638488600000|2021-12-02 23:43:20|2197.1|2196.8|2197.6|2197.3|2197.7|2197.4|2197.1|2196.8|6
1638488610000|2021-12-02 23:43:30|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2197|2196.7|6
1638488620000|2021-12-02 23:43:40|2197.1|2196.8|2196|2195.7|2197.1|2196.8|2196|2195.7|62
1638488630000|2021-12-02 23:43:50|2196.3|2196|2195.6|2195.3|2196.4|2196.1|2195.6|2195.3|33
1638488640000|2021-12-02 23:44:00|2195.7|2195.4|2195.3|2195|2195.8|2195.5|2195.3|2195|29
1638488650000|2021-12-02 23:44:10|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2194.9|2194.6|34
1638488660000|2021-12-02 23:44:20|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|20
1638488670000|2021-12-02 23:44:30|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|5
1638488680000|2021-12-02 23:44:40|2195.5|2195.2|2195.8|2195.5|2195.8|2195.5|2195.5|2195.2|5
1638488690000|2021-12-02 23:44:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|5
1638488700000|2021-12-02 23:45:00|2195.7|2195.4|2196.7|2196.4|2196.8|2196.5|2195.7|2195.4|8
1638488710000|2021-12-02 23:45:10|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|3
1638488720000|2021-12-02 23:45:20|2196.8|2196.5|2196.3|2196|2196.8|2196.5|2196.3|2196|15
1638488730000|2021-12-02 23:45:30|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.3|2196|27
1638488740000|2021-12-02 23:45:40|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|22
1638488750000|2021-12-02 23:45:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|18
1638488760000|2021-12-02 23:46:00|2195.8|2195.5|2195.3|2195|2195.8|2195.5|2195.2|2194.9|37
1638488770000|2021-12-02 23:46:10|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|14
1638488780000|2021-12-02 23:46:20|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.7|2194.4|23
1638488790000|2021-12-02 23:46:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|13
1638488800000|2021-12-02 23:46:40|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.8|2194.5|9
1638488810000|2021-12-02 23:46:50|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|13
1638488820000|2021-12-02 23:47:00|2195.3|2195|2195.6|2195.3|2196|2195.7|2195.3|2195|20
1638488830000|2021-12-02 23:47:10|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|4
1638488840000|2021-12-02 23:47:20|2195.5|2195.2|2195.1|2194.8|2195.5|2195.2|2194.9|2194.6|15
1638488850000|2021-12-02 23:47:30|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|14
1638488860000|2021-12-02 23:47:40|2195|2194.7|2195.3|2195|2195.3|2195|2194.9|2194.6|39
1638488870000|2021-12-02 23:47:50|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|32
1638488880000|2021-12-02 23:48:00|2195.3|2195|2196.8|2196.5|2196.8|2196.5|2195.3|2195|21
1638488890000|2021-12-02 23:48:10|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|15
1638488900000|2021-12-02 23:48:20|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.2|2195.9|3
1638488910000|2021-12-02 23:48:30|2196.2|2195.9|2196.1|2195.8|2196.3|2196|2196.1|2195.8|0
1638488930000|2021-12-02 23:48:50|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196.2|2195.9|0
1638488940000|2021-12-02 23:49:00|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|4
1638488950000|2021-12-02 23:49:10|2196.6|2196.3|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|6
1638488960000|2021-12-02 23:49:20|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|6
1638488970000|2021-12-02 23:49:30|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|0
1638488980000|2021-12-02 23:49:40|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|4
1638488990000|2021-12-02 23:49:50|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|11
1638489000000|2021-12-02 23:50:00|2197|2196.7|2196.8|2196.5|2197.3|2197|2196.8|2196.5|10
1638489010000|2021-12-02 23:50:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1638489020000|2021-12-02 23:50:20|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|3
1638489030000|2021-12-02 23:50:30|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|3
1638489040000|2021-12-02 23:50:40|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|1
1638489050000|2021-12-02 23:50:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1638489060000|2021-12-02 23:51:00|2196.7|2196.4|2195.4|2195.1|2196.7|2196.4|2195.4|2195.1|48
1638489070000|2021-12-02 23:51:10|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.6|2194.3|10
1638489080000|2021-12-02 23:51:20|2194.8|2194.5|2194|2193.7|2194.8|2194.5|2193.4|2193.1|106
1638489090000|2021-12-02 23:51:30|2193.2|2192.9|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|21
1638489100000|2021-12-02 23:51:40|2193.7|2193.4|2193.8|2193.5|2194.3|2194|2193.7|2193.4|16
1638489110000|2021-12-02 23:51:50|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|1
1638489120000|2021-12-02 23:52:00|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2193.7|2193.4|53
1638489130000|2021-12-02 23:52:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|35
1638489140000|2021-12-02 23:52:20|2195.1|2194.8|2195|2194.7|2195.2|2194.9|2194.9|2194.6|4
1638489150000|2021-12-02 23:52:30|2195.1|2194.8|2195.2|2194.9|2195.5|2195.2|2195.1|2194.8|2
1638489160000|2021-12-02 23:52:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|29
1638489170000|2021-12-02 23:52:50|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|11
1638489180000|2021-12-02 23:53:00|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|24
1638489190000|2021-12-02 23:53:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|6
1638489200000|2021-12-02 23:53:20|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|7
1638489210000|2021-12-02 23:53:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1638489220000|2021-12-02 23:53:40|2195|2194.7|2193.7|2193.4|2195|2194.7|2193.7|2193.4|15
1638489230000|2021-12-02 23:53:50|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|3
1638489240000|2021-12-02 23:54:00|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|2
1638489250000|2021-12-02 23:54:10|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|5
1638489260000|2021-12-02 23:54:20|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|17
1638489270000|2021-12-02 23:54:30|2193.8|2193.5|2193.7|2193.4|2194|2193.7|2193.7|2193.4|11
1638489280000|2021-12-02 23:54:40|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|53
1638489290000|2021-12-02 23:54:50|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|11
1638489300000|2021-12-02 23:55:00|2194|2193.7|2194.4|2194.1|2194.5|2194.2|2193.9|2193.6|36
1638489310000|2021-12-02 23:55:10|2194.5|2194.2|2193.4|2193.1|2194.5|2194.2|2193.4|2193.1|19
1638489320000|2021-12-02 23:55:20|2193.5|2193.2|2193.6|2193.3|2194.1|2193.8|2193.5|2193.2|7
1638489330000|2021-12-02 23:55:30|2193.5|2193.2|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|5
1638489340000|2021-12-02 23:55:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|13
1638489350000|2021-12-02 23:55:50|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.6|2192.3|9
1638489360000|2021-12-02 23:56:00|2192.6|2192.3|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|14
1638489370000|2021-12-02 23:56:10|2192.6|2192.3|2192.4|2192.1|2193|2192.7|2192.3|2192|26
1638489380000|2021-12-02 23:56:20|2192.3|2192|2191.4|2191.1|2192.4|2192.1|2191.4|2191.1|33
1638489390000|2021-12-02 23:56:30|2190.5|2190.2|2190|2189.7|2190.7|2190.4|2189.9|2189.6|144
1638489400000|2021-12-02 23:56:40|2190.1|2189.8|2189.9|2189.6|2190.3|2190|2189.8|2189.5|23
1638489410000|2021-12-02 23:56:50|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|2
1638489420000|2021-12-02 23:57:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|9
1638489430000|2021-12-02 23:57:10|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|7
1638489440000|2021-12-02 23:57:20|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|8
1638489450000|2021-12-02 23:57:30|2190.3|2190|2191|2190.7|2191|2190.7|2189.7|2189.4|152
1638489460000|2021-12-02 23:57:40|2190.4|2190.1|2191.2|2190.9|2191.7|2191.4|2190.3|2190|71
1638489470000|2021-12-02 23:57:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1638489480000|2021-12-02 23:58:00|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|3
1638489490000|2021-12-02 23:58:10|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.1|2190.8|27
1638489500000|2021-12-02 23:58:20|2191.4|2191.1|2191.7|2191.4|2191.8|2191.5|2191.4|2191.1|7
1638489510000|2021-12-02 23:58:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|8
1638489520000|2021-12-02 23:58:40|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|14
1638489530000|2021-12-02 23:58:50|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|4
1638489540000|2021-12-02 23:59:00|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|8
1638489550000|2021-12-02 23:59:10|2192|2191.7|2192|2191.7|2192|2191.7|2191.8|2191.5|10
1638489560000|2021-12-02 23:59:20|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.1|2191.8|5
1638489570000|2021-12-02 23:59:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|3
1638489580000|2021-12-02 23:59:40|2192.5|2192.2|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|9
1638489590000|2021-12-02 23:59:50|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|11
1638489600000|2021-12-03 00:00:00|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|12
1638489610000|2021-12-03 00:00:10|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|15
1638489620000|2021-12-03 00:00:20|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|12
1638489630000|2021-12-03 00:00:30|2191.6|2191.3|2192|2191.7|2192.2|2191.9|2191.6|2191.3|57
1638489640000|2021-12-03 00:00:40|2192.1|2191.8|2193.1|2192.8|2193.1|2192.8|2192.1|2191.8|55
1638489650000|2021-12-03 00:00:50|2193.2|2192.9|2193|2192.7|2193.4|2193.1|2193|2192.7|32
1638489660000|2021-12-03 00:01:00|2192.8|2192.5|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|9
1638489670000|2021-12-03 00:01:10|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|7
1638489680000|2021-12-03 00:01:20|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.7|2192.4|2
1638489690000|2021-12-03 00:01:30|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|5
1638489700000|2021-12-03 00:01:40|2193.2|2192.9|2192.2|2191.9|2193.2|2192.9|2192.2|2191.9|1
1638489710000|2021-12-03 00:01:50|2192.1|2191.8|2191.4|2191.1|2192.1|2191.8|2191.3|2191|10
1638489720000|2021-12-03 00:02:00|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.3|2191|4
1638489730000|2021-12-03 00:02:10|2191.5|2191.2|2190.8|2190.5|2191.5|2191.2|2190.7|2190.4|58
1638489740000|2021-12-03 00:02:20|2190.6|2190.3|2189.6|2189.3|2190.6|2190.3|2189.3|2189|18
1638489750000|2021-12-03 00:02:30|2189.7|2189.4|2188.9|2188.6|2189.7|2189.4|2188.3|2188|37
1638489760000|2021-12-03 00:02:40|2188.8|2188.5|2188.1|2187.8|2188.9|2188.6|2188.1|2187.8|30
1638489770000|2021-12-03 00:02:50|2188.4|2188.1|2188|2187.7|2188.6|2188.3|2188|2187.7|21
1638489780000|2021-12-03 00:03:00|2188.1|2187.8|2188.6|2188.3|2188.6|2188.3|2188.1|2187.8|5
1638489790000|2021-12-03 00:03:10|2188.3|2188|2188.1|2187.8|2188.3|2188|2187.9|2187.6|4
1638489800000|2021-12-03 00:03:20|2188.3|2188|2188|2187.7|2188.3|2188|2188|2187.7|3
1638489810000|2021-12-03 00:03:30|2187.9|2187.6|2188.5|2188.2|2188.6|2188.3|2187.9|2187.6|3
1638489820000|2021-12-03 00:03:40|2188.6|2188.3|2188.3|2188|2188.6|2188.3|2188.2|2187.9|5
1638489830000|2021-12-03 00:03:50|2188.4|2188.1|2188.3|2188|2188.7|2188.4|2188.3|2188|37
1638489840000|2021-12-03 00:04:00|2188.4|2188.1|2189|2188.7|2189|2188.7|2188.3|2188|37
1638489850000|2021-12-03 00:04:10|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2189.1|2188.8|11
1638489860000|2021-12-03 00:04:20|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|20
1638489870000|2021-12-03 00:04:30|2189.8|2189.5|2190.3|2190|2190.3|2190|2189.8|2189.5|10
1638489880000|2021-12-03 00:04:40|2190.5|2190.2|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|20
1638489890000|2021-12-03 00:04:50|2190|2189.7|2190.4|2190.1|2190.4|2190.1|2190|2189.7|9
1638489900000|2021-12-03 00:05:00|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2189.9|2189.6|57
1638489910000|2021-12-03 00:05:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|12
1638489920000|2021-12-03 00:05:20|2189.9|2189.6|2190.9|2190.6|2190.9|2190.6|2189.9|2189.6|22
1638489930000|2021-12-03 00:05:30|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.9|2190.6|10
1638489940000|2021-12-03 00:05:40|2190.8|2190.5|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|8
1638489950000|2021-12-03 00:05:50|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|10
1638489960000|2021-12-03 00:06:00|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|1
1638489970000|2021-12-03 00:06:10|2191|2190.7|2191.8|2191.5|2191.8|2191.5|2190.9|2190.6|14
1638489980000|2021-12-03 00:06:20|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.7|2191.4|5
1638489990000|2021-12-03 00:06:30|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.3|2191|6
1638490000000|2021-12-03 00:06:40|2191.5|2191.2|2192|2191.7|2192|2191.7|2191.5|2191.2|6
1638490010000|2021-12-03 00:06:50|2191.9|2191.6|2191.9|2191.6|2192.1|2191.8|2191.7|2191.4|22
1638490020000|2021-12-03 00:07:00|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.7|2191.4|3
1638490030000|2021-12-03 00:07:10|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|3
1638490040000|2021-12-03 00:07:20|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|1
1638490050000|2021-12-03 00:07:30|2192.7|2192.4|2192.1|2191.8|2192.7|2192.4|2192.1|2191.8|4
1638490060000|2021-12-03 00:07:40|2192.2|2191.9|2191.7|2191.4|2192.2|2191.9|2191.7|2191.4|10
1638490070000|2021-12-03 00:07:50|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|4
1638490080000|2021-12-03 00:08:00|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|1
1638490090000|2021-12-03 00:08:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.3|2191|3
1638490100000|2021-12-03 00:08:20|2191.4|2191.1|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|1
1638490110000|2021-12-03 00:08:30|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|2
1638490120000|2021-12-03 00:08:40|2191.1|2190.8|2191.3|2191|2191.3|2191|2191|2190.7|3
1638490130000|2021-12-03 00:08:50|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|1
1638490140000|2021-12-03 00:09:00|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|4
1638490150000|2021-12-03 00:09:10|2190.7|2190.4|2190.1|2189.8|2190.7|2190.4|2190|2189.7|29
1638490160000|2021-12-03 00:09:20|2190|2189.7|2191|2190.7|2191.1|2190.8|2189.9|2189.6|45
1638490170000|2021-12-03 00:09:30|2190.8|2190.5|2191|2190.7|2191.1|2190.8|2190.4|2190.1|1
1638490180000|2021-12-03 00:09:40|2190.9|2190.6|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|3
1638490190000|2021-12-03 00:09:50|2191.3|2191|2192|2191.7|2192|2191.7|2191.1|2190.8|15
1638490200000|2021-12-03 00:10:00|2191.9|2191.6|2190.6|2190.3|2192.1|2191.8|2190.6|2190.3|9
1638490210000|2021-12-03 00:10:10|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190|2189.7|5
1638490220000|2021-12-03 00:10:20|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190|2189.7|2
1638490230000|2021-12-03 00:10:30|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.2|2189.9|12
1638490240000|2021-12-03 00:10:40|2190.9|2190.6|2191.2|2190.9|2191.3|2191|2190.9|2190.6|0
1638490250000|2021-12-03 00:10:50|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|11
1638490260000|2021-12-03 00:11:00|2191.3|2191|2191.5|2191.2|2191.6|2191.3|2191.3|2191|2
1638490270000|2021-12-03 00:11:10|2191.6|2191.3|2192|2191.7|2192.1|2191.8|2191.6|2191.3|6
1638490280000|2021-12-03 00:11:20|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.4|2191.1|5
1638490290000|2021-12-03 00:11:30|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|8
1638490300000|2021-12-03 00:11:40|2191.6|2191.3|2191.2|2190.9|2191.7|2191.4|2191.1|2190.8|9
1638490310000|2021-12-03 00:11:50|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|4
1638490320000|2021-12-03 00:12:00|2191.5|2191.2|2191|2190.7|2191.6|2191.3|2191|2190.7|2
1638490330000|2021-12-03 00:12:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1638490340000|2021-12-03 00:12:20|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|0
1638490350000|2021-12-03 00:12:30|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|3
1638490360000|2021-12-03 00:12:40|2191.5|2191.2|2192|2191.7|2192|2191.7|2191.5|2191.2|1
1638490370000|2021-12-03 00:12:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|1
1638490380000|2021-12-03 00:13:00|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|8
1638490390000|2021-12-03 00:13:10|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|20
1638490400000|2021-12-03 00:13:20|2191.7|2191.4|2192.7|2192.4|2192.7|2192.4|2191.5|2191.2|12
1638490410000|2021-12-03 00:13:30|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|6
1638490420000|2021-12-03 00:13:40|2192.1|2191.8|2192.9|2192.6|2193|2192.7|2192.1|2191.8|12
1638490430000|2021-12-03 00:13:50|2192.8|2192.5|2191.3|2191|2192.8|2192.5|2191.2|2190.9|28
1638490440000|2021-12-03 00:14:00|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.1|2190.8|6
1638490450000|2021-12-03 00:14:10|2191.8|2191.5|2192.3|2192|2192.3|2192|2191.7|2191.4|5
1638490460000|2021-12-03 00:14:20|2192.4|2192.1|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|5
1638490470000|2021-12-03 00:14:30|2192.5|2192.2|2192.5|2192.2|2193.1|2192.8|2192.4|2192.1|10
1638490480000|2021-12-03 00:14:40|2192.4|2192.1|2192.9|2192.6|2192.9|2192.6|2192.4|2192.1|9
1638490490000|2021-12-03 00:14:50|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|4
1638490500000|2021-12-03 00:15:00|2192.5|2192.2|2191.7|2191.4|2192.5|2192.2|2191.7|2191.4|6
1638490510000|2021-12-03 00:15:10|2191.6|2191.3|2192.2|2191.9|2192.2|2191.9|2191.6|2191.3|15
1638490520000|2021-12-03 00:15:20|2192.3|2192|2193.5|2193.2|2193.5|2193.2|2192.3|2192|33
1638490530000|2021-12-03 00:15:30|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.1|2192.8|22
1638490540000|2021-12-03 00:15:40|2193.5|2193.2|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|24
1638490550000|2021-12-03 00:15:50|2193.5|2193.2|2193|2192.7|2193.5|2193.2|2192.9|2192.6|9
1638490560000|2021-12-03 00:16:00|2192.9|2192.6|2193.4|2193.1|2193.5|2193.2|2192.9|2192.6|20
1638490570000|2021-12-03 00:16:10|2193.3|2193|2192.4|2192.1|2193.3|2193|2192.4|2192.1|17
1638490580000|2021-12-03 00:16:20|2192.6|2192.3|2192.9|2192.6|2193.3|2193|2192.6|2192.3|3
1638490590000|2021-12-03 00:16:30|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.6|2192.3|0
1638490600000|2021-12-03 00:16:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.8|2192.5|2
1638490610000|2021-12-03 00:16:50|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193|2192.7|2
1638490620000|2021-12-03 00:17:00|2193|2192.7|2192.9|2192.6|2193.2|2192.9|2192.7|2192.4|6
1638490630000|2021-12-03 00:17:10|2192.8|2192.5|2192.4|2192.1|2192.9|2192.6|2192.4|2192.1|1
1638490640000|2021-12-03 00:17:20|2192.3|2192|2192|2191.7|2192.4|2192.1|2191.6|2191.3|9
1638490650000|2021-12-03 00:17:30|2192.1|2191.8|2192.4|2192.1|2192.6|2192.3|2192|2191.7|5
1638490660000|2021-12-03 00:17:40|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|1
1638490670000|2021-12-03 00:17:50|2192.1|2191.8|2192.6|2192.3|2192.6|2192.3|2192.1|2191.8|3
1638490680000|2021-12-03 00:18:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|0
1638490690000|2021-12-03 00:18:10|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|1
1638490700000|2021-12-03 00:18:20|2192.5|2192.2|2193.6|2193.3|2193.6|2193.3|2192.5|2192.2|0
1638490710000|2021-12-03 00:18:30|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|8
1638490720000|2021-12-03 00:18:40|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.8|2193.5|7
1638490730000|2021-12-03 00:18:50|2193.8|2193.5|2194.1|2193.8|2194.3|2194|2193.8|2193.5|18
1638490740000|2021-12-03 00:19:00|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|13
1638490750000|2021-12-03 00:19:10|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|23
1638490760000|2021-12-03 00:19:20|2194.6|2194.3|2194.8|2194.5|2195|2194.7|2194.6|2194.3|7
1638490770000|2021-12-03 00:19:30|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|3
1638490780000|2021-12-03 00:19:40|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|13
1638490790000|2021-12-03 00:19:50|2195.3|2195|2194.7|2194.4|2195.4|2195.1|2194.7|2194.4|8
1638490800000|2021-12-03 00:20:00|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.5|2194.2|10
1638490810000|2021-12-03 00:20:10|2194.9|2194.6|2195.4|2195.1|2195.4|2195.1|2194.8|2194.5|6
1638490820000|2021-12-03 00:20:20|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195.1|2194.8|4
1638490830000|2021-12-03 00:20:30|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.3|2195|8
1638490840000|2021-12-03 00:20:40|2195.9|2195.6|2196|2195.7|2196.3|2196|2195.9|2195.6|8
1638490850000|2021-12-03 00:20:50|2195.9|2195.6|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|1
1638490860000|2021-12-03 00:21:00|2195.3|2195|2195.1|2194.8|2195.3|2195|2195|2194.7|3
1638490870000|2021-12-03 00:21:10|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|1
1638490880000|2021-12-03 00:21:20|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|1
1638490890000|2021-12-03 00:21:30|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|1
1638490910000|2021-12-03 00:21:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|4
1638490920000|2021-12-03 00:22:00|2194.9|2194.6|2194.6|2194.3|2195|2194.7|2194.6|2194.3|4
1638490930000|2021-12-03 00:22:10|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|3
1638490940000|2021-12-03 00:22:20|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|0
1638490950000|2021-12-03 00:22:30|2195|2194.7|2194.1|2193.8|2195|2194.7|2194.1|2193.8|24
1638490960000|2021-12-03 00:22:40|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|0
1638490970000|2021-12-03 00:22:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2
1638490980000|2021-12-03 00:23:00|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|7
1638490990000|2021-12-03 00:23:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|0
1638491000000|2021-12-03 00:23:20|2194.8|2194.5|2193.8|2193.5|2194.8|2194.5|2193.7|2193.4|18
1638491010000|2021-12-03 00:23:30|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|11
1638491030000|2021-12-03 00:23:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|5
1638491040000|2021-12-03 00:24:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1638491050000|2021-12-03 00:24:10|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|0
1638491060000|2021-12-03 00:24:20|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|0
1638491070000|2021-12-03 00:24:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|0
1638491080000|2021-12-03 00:24:40|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|0
1638491090000|2021-12-03 00:24:50|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|9
1638491100000|2021-12-03 00:25:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.1|2192.8|9
1638491110000|2021-12-03 00:25:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.3|2193|0
1638491120000|2021-12-03 00:25:20|2193.5|2193.2|2194|2193.7|2194|2193.7|2193.5|2193.2|1
1638491140000|2021-12-03 00:25:40|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|17
1638491150000|2021-12-03 00:25:50|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.7|2193.4|3
1638491160000|2021-12-03 00:26:00|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.4|2193.1|4
1638491170000|2021-12-03 00:26:10|2193.6|2193.3|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|3
1638491180000|2021-12-03 00:26:20|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|0
1638491190000|2021-12-03 00:26:30|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|0
1638491200000|2021-12-03 00:26:40|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|0
1638491210000|2021-12-03 00:26:50|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|0
1638491220000|2021-12-03 00:27:00|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|1
1638491230000|2021-12-03 00:27:10|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2192.9|2192.6|9
1638491240000|2021-12-03 00:27:20|2193.1|2192.8|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|3
1638491250000|2021-12-03 00:27:30|2193.3|2193|2194.1|2193.8|2194.1|2193.8|2193.3|2193|12
1638491260000|2021-12-03 00:27:40|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|32
1638491270000|2021-12-03 00:27:50|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.7|2194.4|10
1638491280000|2021-12-03 00:28:00|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195|2194.7|16
1638491290000|2021-12-03 00:28:10|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|7
1638491300000|2021-12-03 00:28:20|2195.5|2195.2|2194.8|2194.5|2195.5|2195.2|2194.7|2194.4|19
1638491310000|2021-12-03 00:28:30|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|2
1638491320000|2021-12-03 00:28:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196|2195.7|32
1638491330000|2021-12-03 00:28:50|2196|2195.7|2196.9|2196.6|2196.9|2196.6|2196|2195.7|11
1638491340000|2021-12-03 00:29:00|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.3|2196|9
1638491350000|2021-12-03 00:29:10|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|2
1638491360000|2021-12-03 00:29:20|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196|2195.7|8
1638491370000|2021-12-03 00:29:30|2196|2195.7|2196.3|2196|2196.3|2196|2195.9|2195.6|3
1638491380000|2021-12-03 00:29:40|2196.2|2195.9|2196.3|2196|2196.4|2196.1|2196.2|2195.9|0
1638491390000|2021-12-03 00:29:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|10
1638491400000|2021-12-03 00:30:00|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|5
1638491410000|2021-12-03 00:30:10|2195.9|2195.6|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|1
1638491420000|2021-12-03 00:30:20|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|2
1638491430000|2021-12-03 00:30:30|2196.1|2195.8|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|30
1638491440000|2021-12-03 00:30:40|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|4
1638491450000|2021-12-03 00:30:50|2196.3|2196|2196.9|2196.6|2196.9|2196.6|2196.3|2196|13
1638491460000|2021-12-03 00:31:00|2197|2196.7|2197.9|2197.6|2197.9|2197.6|2197|2196.7|31
1638491470000|2021-12-03 00:31:10|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|15
1638491480000|2021-12-03 00:31:20|2198.5|2198.2|2198.9|2198.6|2199|2198.7|2198.2|2197.9|33
1638491490000|2021-12-03 00:31:30|2198.8|2198.5|2198.4|2198.1|2199|2198.7|2198.3|2198|6
1638491500000|2021-12-03 00:31:40|2198.6|2198.3|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|10
1638491510000|2021-12-03 00:31:50|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.2|2197.9|8
1638491520000|2021-12-03 00:32:00|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|14
1638491530000|2021-12-03 00:32:10|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.4|2197.1|6
1638491540000|2021-12-03 00:32:20|2197.6|2197.3|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|2
1638491550000|2021-12-03 00:32:30|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|1
1638491560000|2021-12-03 00:32:40|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|2
1638491570000|2021-12-03 00:32:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1638491580000|2021-12-03 00:33:00|2198|2197.7|2196.8|2196.5|2198|2197.7|2196.8|2196.5|8
1638491590000|2021-12-03 00:33:10|2196.9|2196.6|2197.3|2197|2197.4|2197.1|2196.9|2196.6|3
1638491600000|2021-12-03 00:33:20|2197.4|2197.1|2198.3|2198|2198.3|2198|2197.4|2197.1|10
1638491610000|2021-12-03 00:33:30|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|2
1638491620000|2021-12-03 00:33:40|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.1|2197.8|0
1638491630000|2021-12-03 00:33:50|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|2
1638491640000|2021-12-03 00:34:00|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.2|2197.9|1
1638491650000|2021-12-03 00:34:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1638491660000|2021-12-03 00:34:20|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|15
1638491670000|2021-12-03 00:34:30|2197.8|2197.5|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|4
1638491680000|2021-12-03 00:34:40|2197|2196.7|2197|2196.7|2197.1|2196.8|2197|2196.7|7
1638491690000|2021-12-03 00:34:50|||||||||2
1638491700000|2021-12-03 00:35:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1638491710000|2021-12-03 00:35:10|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.3|2196|10
1638491720000|2021-12-03 00:35:20|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|8
1638491730000|2021-12-03 00:35:30|2196.6|2196.3|2196|2195.7|2196.6|2196.3|2196|2195.7|6
1638491740000|2021-12-03 00:35:40|2195.8|2195.5|2195.9|2195.6|2196.2|2195.9|2195.7|2195.4|10
1638491750000|2021-12-03 00:35:50|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1638491760000|2021-12-03 00:36:00|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|3
1638491770000|2021-12-03 00:36:10|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|5
1638491780000|2021-12-03 00:36:20|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.3|2196|2
1638491790000|2021-12-03 00:36:30|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|11
1638491800000|2021-12-03 00:36:40|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.3|2196|2
1638491810000|2021-12-03 00:36:50|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|1
1638491820000|2021-12-03 00:37:00|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|11
1638491830000|2021-12-03 00:37:10|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|21
1638491840000|2021-12-03 00:37:20|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|24
1638491850000|2021-12-03 00:37:30|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.1|2195.8|5
1638491860000|2021-12-03 00:37:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|1
1638491870000|2021-12-03 00:37:50|2196.2|2195.9|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|0
1638491880000|2021-12-03 00:38:00|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2194.9|2194.6|15
1638491890000|2021-12-03 00:38:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195|2194.7|6
1638491900000|2021-12-03 00:38:20|2195.3|2195|2195.4|2195.1|2195.6|2195.3|2195.3|2195|6
1638491910000|2021-12-03 00:38:30|2195.5|2195.2|2195.9|2195.6|2195.9|2195.6|2194.9|2194.6|4
1638491920000|2021-12-03 00:38:40|2196.1|2195.8|2196.3|2196|2196.3|2196|2196|2195.7|4
1638491930000|2021-12-03 00:38:50|2196.5|2196.2|2196.4|2196.1|2196.7|2196.4|2196.3|2196|8
1638491940000|2021-12-03 00:39:00|2196.5|2196.2|2196.9|2196.6|2197|2196.7|2196.4|2196.1|3
1638491950000|2021-12-03 00:39:10|2197|2196.7|2197.5|2197.2|2197.5|2197.2|2196.9|2196.6|2
1638491960000|2021-12-03 00:39:20|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197|2196.7|1
1638491970000|2021-12-03 00:39:30|2197.3|2197|2196|2195.7|2197.3|2197|2196|2195.7|6
1638491980000|2021-12-03 00:39:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1638491990000|2021-12-03 00:39:50|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.1|2195.8|1
1638492000000|2021-12-03 00:40:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196|2195.7|45
1638492010000|2021-12-03 00:40:10|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|0
1638492020000|2021-12-03 00:40:20|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2195.7|2195.4|11
1638492030000|2021-12-03 00:40:30|2196.3|2196|2197.2|2196.9|2197.2|2196.9|2196.3|2196|6
1638492040000|2021-12-03 00:40:40|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.7|2196.4|4
1638492050000|2021-12-03 00:40:50|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.5|2196.2|8
1638492060000|2021-12-03 00:41:00|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|1
1638492070000|2021-12-03 00:41:10|2196.9|2196.6|2197.7|2197.4|2197.7|2197.4|2196.9|2196.6|12
1638492080000|2021-12-03 00:41:20|2197.6|2197.3|2197.9|2197.6|2198.2|2197.9|2197.4|2197.1|37
1638492090000|2021-12-03 00:41:30|2198.1|2197.8|2197.8|2197.5|2198.3|2198|2197.8|2197.5|4
1638492100000|2021-12-03 00:41:40|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|1
1638492110000|2021-12-03 00:41:50|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|2
1638492120000|2021-12-03 00:42:00|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.6|2197.3|2
1638492130000|2021-12-03 00:42:10|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.1|2196.8|10
1638492140000|2021-12-03 00:42:20|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.3|2197|2
1638492150000|2021-12-03 00:42:30|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|3
1638492160000|2021-12-03 00:42:40|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|5
1638492170000|2021-12-03 00:42:50|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|3
1638492180000|2021-12-03 00:43:00|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.6|2196.3|1
1638492190000|2021-12-03 00:43:10|2196.9|2196.6|2197.4|2197.1|2197.4|2197.1|2196.7|2196.4|10
1638492200000|2021-12-03 00:43:20|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.6|2197.3|3
1638492210000|2021-12-03 00:43:30|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1638492220000|2021-12-03 00:43:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1638492230000|2021-12-03 00:43:50|2198.2|2197.9|2197.3|2197|2198.2|2197.9|2197.3|2197|9
1638492240000|2021-12-03 00:44:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1638492250000|2021-12-03 00:44:10|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|2
1638492260000|2021-12-03 00:44:20|2197.9|2197.6|2197.3|2197|2197.9|2197.6|2196.9|2196.6|11
1638492280000|2021-12-03 00:44:40|2197.1|2196.8|2196.7|2196.4|2197.1|2196.8|2196.6|2196.3|1
1638492290000|2021-12-03 00:44:50|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|1
1638492300000|2021-12-03 00:45:00|2197|2196.7|2196.4|2196.1|2197|2196.7|2196.3|2196|3
1638492310000|2021-12-03 00:45:10|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.3|2196|5
1638492320000|2021-12-03 00:45:20|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.3|2196|2
1638492330000|2021-12-03 00:45:30|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|5
1638492340000|2021-12-03 00:45:40|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|1
1638492350000|2021-12-03 00:45:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|2
1638492360000|2021-12-03 00:46:00|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|1
1638492370000|2021-12-03 00:46:10|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|3
1638492380000|2021-12-03 00:46:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|17
1638492390000|2021-12-03 00:46:30|2196.3|2196|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|7
1638492400000|2021-12-03 00:46:40|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|2
1638492410000|2021-12-03 00:46:50|2196.7|2196.4|2196.1|2195.8|2196.7|2196.4|2196.1|2195.8|1
1638492420000|2021-12-03 00:47:00|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196|2195.7|2
1638492430000|2021-12-03 00:47:10|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|0
1638492440000|2021-12-03 00:47:20|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|1
1638492450000|2021-12-03 00:47:30|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|1
1638492460000|2021-12-03 00:47:40|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|10
1638492470000|2021-12-03 00:47:50|||||||||2
1638492480000|2021-12-03 00:48:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|10
1638492490000|2021-12-03 00:48:10|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|3
1638492500000|2021-12-03 00:48:20|2195.5|2195.2|2195.7|2195.4|2195.9|2195.6|2195.5|2195.2|1
1638492510000|2021-12-03 00:48:30|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1638492520000|2021-12-03 00:48:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|0
1638492530000|2021-12-03 00:48:50|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|1
1638492540000|2021-12-03 00:49:00|2195.9|2195.6|2196.4|2196.1|2196.4|2196.1|2195.9|2195.6|1
1638492550000|2021-12-03 00:49:10|2196.5|2196.2|2196|2195.7|2196.5|2196.2|2195.9|2195.6|4
1638492560000|2021-12-03 00:49:20|2195.9|2195.6|2196.2|2195.9|2196.2|2195.9|2195.6|2195.3|1
1638492570000|2021-12-03 00:49:30|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|1
1638492580000|2021-12-03 00:49:40|2196.3|2196|2196.1|2195.8|2196.5|2196.2|2196|2195.7|17
1638492590000|2021-12-03 00:49:50|2196.2|2195.9|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|5
1638492600000|2021-12-03 00:50:00|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195.3|2195|8
1638492610000|2021-12-03 00:50:10|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.3|2195|2
1638492620000|2021-12-03 00:50:20|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|2
1638492630000|2021-12-03 00:50:30|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|4
1638492640000|2021-12-03 00:50:40|2195.7|2195.4|2196.5|2196.2|2196.5|2196.2|2195.7|2195.4|9
1638492650000|2021-12-03 00:50:50|2196.6|2196.3|2196|2195.7|2196.8|2196.5|2196|2195.7|3
1638492660000|2021-12-03 00:51:00|2195.9|2195.6|2196.4|2196.1|2196.4|2196.1|2195.9|2195.6|2
1638492670000|2021-12-03 00:51:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|0
1638492680000|2021-12-03 00:51:20|2196.6|2196.3|2196|2195.7|2196.7|2196.4|2195.9|2195.6|5
1638492690000|2021-12-03 00:51:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|0
1638492700000|2021-12-03 00:51:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|0
1638492710000|2021-12-03 00:51:50|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.9|2195.6|9
1638492720000|2021-12-03 00:52:00|2196|2195.7|2196.3|2196|2196.5|2196.2|2195.9|2195.6|2
1638492730000|2021-12-03 00:52:10|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1638492740000|2021-12-03 00:52:20|2196.1|2195.8|2195.4|2195.1|2196.1|2195.8|2195.4|2195.1|2
1638492750000|2021-12-03 00:52:30|2195.3|2195|2195.1|2194.8|2195.3|2195|2194.7|2194.4|6
1638492760000|2021-12-03 00:52:40|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.4|2194.1|3
1638492770000|2021-12-03 00:52:50|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1638492780000|2021-12-03 00:53:00|2194.7|2194.4|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|5
1638492790000|2021-12-03 00:53:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|1
1638492800000|2021-12-03 00:53:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1638492810000|2021-12-03 00:53:30|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.7|2194.4|4
1638492820000|2021-12-03 00:53:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1638492830000|2021-12-03 00:53:50|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|8
1638492840000|2021-12-03 00:54:00|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|6
1638492850000|2021-12-03 00:54:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.1|2193.8|1
1638492860000|2021-12-03 00:54:20|||||||||1
1638492870000|2021-12-03 00:54:30|2194.2|2193.9|2194.7|2194.4|2194.8|2194.5|2194.2|2193.9|13
1638492880000|2021-12-03 00:54:40|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|1
1638492890000|2021-12-03 00:54:50|2194.5|2194.2|2194.3|2194|2194.7|2194.4|2194.3|2194|9
1638492900000|2021-12-03 00:55:00|2194.2|2193.9|2194.7|2194.4|2194.8|2194.5|2194.1|2193.8|10
1638492910000|2021-12-03 00:55:10|2194.8|2194.5|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|8
1638492930000|2021-12-03 00:55:30|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|4
1638492940000|2021-12-03 00:55:40|2194.5|2194.2|2194.1|2193.8|2194.5|2194.2|2194|2193.7|2
1638492950000|2021-12-03 00:55:50|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|2
1638492960000|2021-12-03 00:56:00|2194.5|2194.2|2195|2194.7|2195|2194.7|2194.5|2194.2|3
1638492970000|2021-12-03 00:56:10|2195.2|2194.9|2194.9|2194.6|2195.3|2195|2194.9|2194.6|16
1638492980000|2021-12-03 00:56:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|4
1638492990000|2021-12-03 00:56:30|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|1
1638493000000|2021-12-03 00:56:40|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|1
1638493010000|2021-12-03 00:56:50|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.3|2194|14
1638493020000|2021-12-03 00:57:00|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.9|2194.6|9
1638493030000|2021-12-03 00:57:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|5
1638493040000|2021-12-03 00:57:20|2195.5|2195.2|2196.1|2195.8|2196.1|2195.8|2195.5|2195.2|9
1638493050000|2021-12-03 00:57:30|2196|2195.7|2196.4|2196.1|2196.4|2196.1|2195.8|2195.5|15
1638493060000|2021-12-03 00:57:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196|2195.7|5
1638493070000|2021-12-03 00:57:50|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196|2195.7|14
1638493080000|2021-12-03 00:58:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|0
1638493090000|2021-12-03 00:58:10|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|0
1638493100000|2021-12-03 00:58:20|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|1
1638493110000|2021-12-03 00:58:30|2196.6|2196.3|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|1
1638493120000|2021-12-03 00:58:40|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1638493130000|2021-12-03 00:58:50|2196.4|2196.1|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|2
1638493140000|2021-12-03 00:59:00|2196.5|2196.2|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|0
1638493150000|2021-12-03 00:59:10|2196.5|2196.2|2196|2195.7|2196.5|2196.2|2196|2195.7|3
1638493160000|2021-12-03 00:59:20|2196.1|2195.8|2195.6|2195.3|2196.1|2195.8|2195.5|2195.2|1
1638493170000|2021-12-03 00:59:30|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1638493180000|2021-12-03 00:59:40|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|7
1638493190000|2021-12-03 00:59:50|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.8|2195.5|12
1638493200000|2021-12-03 01:00:00|2195.8|2195.5|2196.3|2196|2196.3|2196|2195.8|2195.5|6
1638493210000|2021-12-03 01:00:10|2196.2|2195.9|2196.3|2196|2196.8|2196.5|2196.1|2195.8|25
1638493220000|2021-12-03 01:00:20|2196.5|2196.2|2195.6|2195.3|2196.5|2196.2|2195.6|2195.3|12
1638493230000|2021-12-03 01:00:30|2195.5|2195.2|2195|2194.7|2195.5|2195.2|2195|2194.7|2
1638493240000|2021-12-03 01:00:40|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|0
1638493250000|2021-12-03 01:00:50|2194.4|2194.1|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|0
1638493260000|2021-12-03 01:01:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|6
1638493270000|2021-12-03 01:01:10|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|1
1638493280000|2021-12-03 01:01:20|2193.6|2193.3|2194.3|2194|2194.3|2194|2193.6|2193.3|12
1638493290000|2021-12-03 01:01:30|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.2|2193.9|5
1638493300000|2021-12-03 01:01:40|2194.2|2193.9|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|1
1638493310000|2021-12-03 01:01:50|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.7|2193.4|3
1638493320000|2021-12-03 01:02:00|2193.9|2193.6|2195|2194.7|2195|2194.7|2193.9|2193.6|5
1638493330000|2021-12-03 01:02:10|2195.1|2194.8|2195.8|2195.5|2195.8|2195.5|2195|2194.7|5
1638493340000|2021-12-03 01:02:20|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|5
1638493350000|2021-12-03 01:02:30|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2194.8|2194.5|3
1638493360000|2021-12-03 01:02:40|2195.2|2194.9|2195.1|2194.8|2195.3|2195|2194.9|2194.6|4
1638493370000|2021-12-03 01:02:50|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195.2|2194.9|1
1638493380000|2021-12-03 01:03:00|2195.1|2194.8|2195.7|2195.4|2195.7|2195.4|2195|2194.7|0
1638493390000|2021-12-03 01:03:10|2195.8|2195.5|2195.5|2195.2|2196.3|2196|2195.5|2195.2|39
1638493400000|2021-12-03 01:03:20|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|1
1638493410000|2021-12-03 01:03:30|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.6|2195.3|0
1638493420000|2021-12-03 01:03:40|2196.1|2195.8|2196|2195.7|2196.2|2195.9|2196|2195.7|4
1638493430000|2021-12-03 01:03:50|2195.8|2195.5|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|3
1638493440000|2021-12-03 01:04:00|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.7|2194.4|1
1638493450000|2021-12-03 01:04:10|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|0
1638493460000|2021-12-03 01:04:20|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|2
1638493470000|2021-12-03 01:04:30|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|2
1638493490000|2021-12-03 01:04:50|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.8|2194.5|2
1638493500000|2021-12-03 01:05:00|2194.9|2194.6|2195.9|2195.6|2195.9|2195.6|2194.9|2194.6|2
1638493510000|2021-12-03 01:05:10|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|1
1638493520000|2021-12-03 01:05:20|2196.3|2196|2195.5|2195.2|2196.3|2196|2195.4|2195.1|29
1638493530000|2021-12-03 01:05:30|2195.4|2195.1|2196.2|2195.9|2196.2|2195.9|2195.4|2195.1|1
1638493540000|2021-12-03 01:05:40|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|3
1638493550000|2021-12-03 01:05:50|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|0
1638493560000|2021-12-03 01:06:00|2196.9|2196.6|2197.2|2196.9|2197.3|2197|2196.8|2196.5|0
1638493570000|2021-12-03 01:06:10|2196.8|2196.5|2197|2196.7|2197.2|2196.9|2196.8|2196.5|5
1638493580000|2021-12-03 01:06:20|2197.1|2196.8|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|3
1638493590000|2021-12-03 01:06:30|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.7|2197.4|7
1638493600000|2021-12-03 01:06:40|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.5|2197.2|4
1638493610000|2021-12-03 01:06:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1638493630000|2021-12-03 01:07:10|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|0
1638493640000|2021-12-03 01:07:20|2197.3|2197|2197.8|2197.5|2197.9|2197.6|2197.3|2197|2
1638493650000|2021-12-03 01:07:30|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|4
1638493660000|2021-12-03 01:07:40|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.4|2197.1|4
1638493670000|2021-12-03 01:07:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1638493680000|2021-12-03 01:08:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1638493690000|2021-12-03 01:08:10|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|4
1638493700000|2021-12-03 01:08:20|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|1
1638493710000|2021-12-03 01:08:30|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|7
1638493720000|2021-12-03 01:08:40|2198.6|2198.3|2199.3|2199|2199.5|2199.2|2198.6|2198.3|14
1638493730000|2021-12-03 01:08:50|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|3
1638493740000|2021-12-03 01:09:00|2199.3|2199|2198.6|2198.3|2199.3|2199|2198.6|2198.3|7
1638493750000|2021-12-03 01:09:10|2198.8|2198.5|2199.2|2198.9|2199.5|2199.2|2198.8|2198.5|8
1638493760000|2021-12-03 01:09:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1638493770000|2021-12-03 01:09:30|2199.2|2198.9|2199.1|2198.8|2199.3|2199|2199|2198.7|6
1638493780000|2021-12-03 01:09:40|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|0
1638493790000|2021-12-03 01:09:50|2199.3|2199|2199.9|2199.6|2199.9|2199.6|2199.3|2199|22
1638493800000|2021-12-03 01:10:00|2200|2199.7|2199.9|2199.6|2200.3|2200|2199.8|2199.5|26
1638493810000|2021-12-03 01:10:10|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|11
1638493820000|2021-12-03 01:10:20|2200|2199.7|2200.3|2200|2200.3|2200|2199.9|2199.6|5
1638493830000|2021-12-03 01:10:30|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.3|2200|13
1638493840000|2021-12-03 01:10:40|||||||||4
1638493850000|2021-12-03 01:10:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1638493860000|2021-12-03 01:11:00|2200.2|2199.9|2200.8|2200.5|2200.9|2200.6|2200.2|2199.9|14
1638493870000|2021-12-03 01:11:10|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|12
1638493880000|2021-12-03 01:11:20|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|8
1638493890000|2021-12-03 01:11:30|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.3|2200|14
1638493900000|2021-12-03 01:11:40|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|10
1638493910000|2021-12-03 01:11:50|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.5|2200.2|49
1638493920000|2021-12-03 01:12:00|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|21
1638493930000|2021-12-03 01:12:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|3
1638493940000|2021-12-03 01:12:20|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|5
1638493950000|2021-12-03 01:12:30|2200.4|2200.1|2199|2198.7|2200.4|2200.1|2199|2198.7|7
1638493960000|2021-12-03 01:12:40|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|3
1638493970000|2021-12-03 01:12:50|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|13
1638493980000|2021-12-03 01:13:00|2199.1|2198.8|2199|2198.7|2199.3|2199|2199|2198.7|3
1638493990000|2021-12-03 01:13:10|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|1
1638494000000|2021-12-03 01:13:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|1
1638494010000|2021-12-03 01:13:30|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|17
1638494020000|2021-12-03 01:13:40|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198|2197.7|3
1638494030000|2021-12-03 01:13:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.1|2197.8|7
1638494040000|2021-12-03 01:14:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|3
1638494050000|2021-12-03 01:14:10|||||||||3
1638494060000|2021-12-03 01:14:20|2198|2197.7|2198|2197.7|2198.2|2197.9|2198|2197.7|6
1638494070000|2021-12-03 01:14:30|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|2
1638494090000|2021-12-03 01:14:50|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|12
1638494100000|2021-12-03 01:15:00|2198.3|2198|2198.1|2197.8|2198.4|2198.1|2198|2197.7|10
1638494110000|2021-12-03 01:15:10|2198.2|2197.9|2197.4|2197.1|2198.3|2198|2197.4|2197.1|6
1638494120000|2021-12-03 01:15:20|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|4
1638494130000|2021-12-03 01:15:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.5|2197.2|10
1638494140000|2021-12-03 01:15:40|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|6
1638494150000|2021-12-03 01:15:50|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|2
1638494160000|2021-12-03 01:16:00|2198.3|2198|2199.1|2198.8|2199.2|2198.9|2198.3|2198|22
1638494170000|2021-12-03 01:16:10|2199.3|2199|2199.1|2198.8|2199.4|2199.1|2198.9|2198.6|10
1638494180000|2021-12-03 01:16:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|0
1638494190000|2021-12-03 01:16:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199|2198.7|7
1638494200000|2021-12-03 01:16:40|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|8
1638494210000|2021-12-03 01:16:50|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.5|2198.2|4
1638494220000|2021-12-03 01:17:00|2198.6|2198.3|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|2
1638494230000|2021-12-03 01:17:10|2198.4|2198.1|2197.1|2196.8|2198.4|2198.1|2197.1|2196.8|7
1638494240000|2021-12-03 01:17:20|2197|2196.7|2196.9|2196.6|2197.3|2197|2196.9|2196.6|12
1638494250000|2021-12-03 01:17:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|1
1638494260000|2021-12-03 01:17:40|2197.1|2196.8|2197.8|2197.5|2197.8|2197.5|2197.1|2196.8|3
1638494270000|2021-12-03 01:17:50|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|2
1638494280000|2021-12-03 01:18:00|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|1
1638494290000|2021-12-03 01:18:10|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|2
1638494300000|2021-12-03 01:18:20|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|3
1638494310000|2021-12-03 01:18:30|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|2
1638494320000|2021-12-03 01:18:40|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|4
1638494330000|2021-12-03 01:18:50|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1638494340000|2021-12-03 01:19:00|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|7
1638494360000|2021-12-03 01:19:20|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|5
1638494370000|2021-12-03 01:19:30|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|5
1638494380000|2021-12-03 01:19:40|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|2
1638494390000|2021-12-03 01:19:50|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|9
1638494400000|2021-12-03 01:20:00|2199|2198.7|2197.6|2197.3|2199.3|2199|2197.5|2197.2|30
1638494410000|2021-12-03 01:20:10|2197.7|2197.4|2197.9|2197.6|2198.1|2197.8|2197.6|2197.3|3
1638494420000|2021-12-03 01:20:20|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|1
1638494430000|2021-12-03 01:20:30|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|5
1638494440000|2021-12-03 01:20:40|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|3
1638494450000|2021-12-03 01:20:50|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|0
1638494460000|2021-12-03 01:21:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1638494470000|2021-12-03 01:21:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|7
1638494480000|2021-12-03 01:21:20|2197.8|2197.5|2197.2|2196.9|2197.8|2197.5|2197.2|2196.9|13
1638494490000|2021-12-03 01:21:30|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|3
1638494500000|2021-12-03 01:21:40|2197.3|2197|2196.8|2196.5|2197.3|2197|2196.8|2196.5|19
1638494510000|2021-12-03 01:21:50|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|10
1638494520000|2021-12-03 01:22:00|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.2|2195.9|2
1638494530000|2021-12-03 01:22:10|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2195.9|2195.6|8
1638494540000|2021-12-03 01:22:20|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.5|2195.2|17
1638494550000|2021-12-03 01:22:30|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|1
1638494560000|2021-12-03 01:22:40|2196|2195.7|2196.5|2196.2|2196.5|2196.2|2196|2195.7|17
1638494570000|2021-12-03 01:22:50|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|8
1638494580000|2021-12-03 01:23:00|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|6
1638494590000|2021-12-03 01:23:10|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|7
1638494600000|2021-12-03 01:23:20|2197.6|2197.3|2197.8|2197.5|2198|2197.7|2197.6|2197.3|2
1638494610000|2021-12-03 01:23:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1638494620000|2021-12-03 01:23:40|2198|2197.7|2196.7|2196.4|2198|2197.7|2196.7|2196.4|14
1638494630000|2021-12-03 01:23:50|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|14
1638494640000|2021-12-03 01:24:00|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|1
1638494650000|2021-12-03 01:24:10|2197|2196.7|2196.3|2196|2197.2|2196.9|2196.3|2196|3
1638494660000|2021-12-03 01:24:20|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.3|2196|6
1638494670000|2021-12-03 01:24:30|2196.5|2196.2|2195.8|2195.5|2196.5|2196.2|2195.8|2195.5|3
1638494680000|2021-12-03 01:24:40|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|2
1638494690000|2021-12-03 01:24:50|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|2
1638494700000|2021-12-03 01:25:00|2195.8|2195.5|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|4
1638494710000|2021-12-03 01:25:10|2195.5|2195.2|2196.1|2195.8|2196.1|2195.8|2195.5|2195.2|3
1638494720000|2021-12-03 01:25:20|2196|2195.7|2196.7|2196.4|2196.8|2196.5|2196|2195.7|3
1638494730000|2021-12-03 01:25:30|2196.5|2196.2|2195.8|2195.5|2196.6|2196.3|2195.8|2195.5|10
1638494740000|2021-12-03 01:25:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|0
1638494770000|2021-12-03 01:26:10|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1638494780000|2021-12-03 01:26:20|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.3|2195|4
1638494790000|2021-12-03 01:26:30|||||||||1
1638494800000|2021-12-03 01:26:40|2195.8|2195.5|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|3
1638494820000|2021-12-03 01:27:00|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|0
1638494830000|2021-12-03 01:27:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|1
1638494840000|2021-12-03 01:27:20|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.7|2195.4|1
1638494850000|2021-12-03 01:27:30|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|4
1638494860000|2021-12-03 01:27:40|2195.4|2195.1|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|2
1638494870000|2021-12-03 01:27:50|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.6|2194.3|8
1638494880000|2021-12-03 01:28:00|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|0
1638494890000|2021-12-03 01:28:10|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.5|2194.2|1
1638494900000|2021-12-03 01:28:20|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|0
1638494910000|2021-12-03 01:28:30|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|17
1638494920000|2021-12-03 01:28:40|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|2
1638494930000|2021-12-03 01:28:50|2194.7|2194.4|2195.4|2195.1|2195.4|2195.1|2194.6|2194.3|9
1638494940000|2021-12-03 01:29:00|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|4
1638494950000|2021-12-03 01:29:10|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|4
1638494960000|2021-12-03 01:29:20|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|1
1638494970000|2021-12-03 01:29:30|2194.3|2194|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|2
1638494980000|2021-12-03 01:29:40|2193.8|2193.5|2193.2|2192.9|2193.8|2193.5|2193.1|2192.8|11
1638494990000|2021-12-03 01:29:50|2193|2192.7|2193.3|2193|2193.3|2193|2193|2192.7|6
1638495000000|2021-12-03 01:30:00|2193.2|2192.9|2192.2|2191.9|2193.5|2193.2|2192.1|2191.8|22
1638495010000|2021-12-03 01:30:10|2192|2191.7|2192|2191.7|2192.1|2191.8|2191.7|2191.4|14
1638495020000|2021-12-03 01:30:20|2191.3|2191|2190.4|2190.1|2191.4|2191.1|2190.4|2190.1|67
1638495030000|2021-12-03 01:30:30|2190.8|2190.5|2190.9|2190.6|2191.2|2190.9|2190.8|2190.5|19
1638495040000|2021-12-03 01:30:40|2191|2190.7|2191.4|2191.1|2191.5|2191.2|2191|2190.7|10
1638495050000|2021-12-03 01:30:50|2191.5|2191.2|2191.3|2191|2191.6|2191.3|2190.6|2190.3|17
1638495060000|2021-12-03 01:31:00|2191.2|2190.9|2190.4|2190.1|2191.2|2190.9|2190.4|2190.1|6
1638495070000|2021-12-03 01:31:10|2190.1|2189.8|2189.1|2188.8|2190.1|2189.8|2189.1|2188.8|35
1638495080000|2021-12-03 01:31:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|15
1638495090000|2021-12-03 01:31:30|2189.2|2188.9|2189|2188.7|2189.4|2189.1|2188.9|2188.6|8
1638495100000|2021-12-03 01:31:40|2188.9|2188.6|2188.9|2188.6|2189.4|2189.1|2188.9|2188.6|27
1638495110000|2021-12-03 01:31:50|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|6
1638495120000|2021-12-03 01:32:00|2189.1|2188.8|2188.7|2188.4|2189.3|2189|2188.5|2188.2|15
1638495130000|2021-12-03 01:32:10|2188.6|2188.3|2189.3|2189|2189.3|2189|2188.5|2188.2|8
1638495140000|2021-12-03 01:32:20|2189.4|2189.1|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|13
1638495150000|2021-12-03 01:32:30|2189.2|2188.9|2189.9|2189.6|2190|2189.7|2189.1|2188.8|17
1638495160000|2021-12-03 01:32:40|2190|2189.7|2189.5|2189.2|2190|2189.7|2189.1|2188.8|10
1638495170000|2021-12-03 01:32:50|2189.4|2189.1|2188.7|2188.4|2189.4|2189.1|2188.6|2188.3|12
1638495180000|2021-12-03 01:33:00|2188.6|2188.3|2188.1|2187.8|2188.7|2188.4|2187.9|2187.6|22
1638495190000|2021-12-03 01:33:10|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.1|2187.8|2
1638495200000|2021-12-03 01:33:20|2188.6|2188.3|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|8
1638495210000|2021-12-03 01:33:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1638495220000|2021-12-03 01:33:40|2189|2188.7|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|5
1638495230000|2021-12-03 01:33:50|2188.9|2188.6|2189.7|2189.4|2189.7|2189.4|2188.8|2188.5|8
1638495240000|2021-12-03 01:34:00|2189.5|2189.2|2188.8|2188.5|2189.5|2189.2|2188.8|2188.5|11
1638495250000|2021-12-03 01:34:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|4
1638495260000|2021-12-03 01:34:20|2188.8|2188.5|2189.9|2189.6|2189.9|2189.6|2188.7|2188.4|13
1638495270000|2021-12-03 01:34:30|2190|2189.7|2189.3|2189|2190|2189.7|2189.3|2189|5
1638495280000|2021-12-03 01:34:40|2189.2|2188.9|2189.3|2189|2189.5|2189.2|2189.2|2188.9|6
1638495290000|2021-12-03 01:34:50|2189.4|2189.1|2190.2|2189.9|2190.2|2189.9|2189.4|2189.1|13
1638495300000|2021-12-03 01:35:00|2190.1|2189.8|2189.6|2189.3|2190.1|2189.8|2189.5|2189.2|9
1638495310000|2021-12-03 01:35:10|2189.4|2189.1|2188.3|2188|2189.4|2189.1|2188.2|2187.9|11
1638495320000|2021-12-03 01:35:20|2188.2|2187.9|2188.1|2187.8|2188.5|2188.2|2187.8|2187.5|10
1638495330000|2021-12-03 01:35:30|2188.4|2188.1|2188.8|2188.5|2188.8|2188.5|2188.2|2187.9|16
1638495340000|2021-12-03 01:35:40|2188.7|2188.4|2187.7|2187.4|2188.7|2188.4|2187.7|2187.4|5
1638495350000|2021-12-03 01:35:50|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|5
1638495360000|2021-12-03 01:36:00|2188|2187.7|2186|2185.7|2188|2187.7|2186|2185.7|72
1638495370000|2021-12-03 01:36:10|2186.2|2185.9|2187.1|2186.8|2187.4|2187.1|2186.2|2185.9|27
1638495380000|2021-12-03 01:36:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|3
1638495390000|2021-12-03 01:36:30|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|9
1638495400000|2021-12-03 01:36:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|5
1638495410000|2021-12-03 01:36:50|2187|2186.7|2186.5|2186.2|2187|2186.7|2186.5|2186.2|7
1638495420000|2021-12-03 01:37:00|2186.6|2186.3|2186|2185.7|2186.6|2186.3|2185.8|2185.5|26
1638495430000|2021-12-03 01:37:10|2186.1|2185.8|2186.5|2186.2|2186.5|2186.2|2185.9|2185.6|20
1638495440000|2021-12-03 01:37:20|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.8|2185.5|9
1638495450000|2021-12-03 01:37:30|2186.1|2185.8|2185.2|2184.9|2186.1|2185.8|2185.2|2184.9|28
1638495460000|2021-12-03 01:37:40|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|18
1638495470000|2021-12-03 01:37:50|2185.2|2184.9|2184.8|2184.5|2185.2|2184.9|2184.5|2184.2|28
1638495480000|2021-12-03 01:38:00|2184.7|2184.4|2184.2|2183.9|2184.9|2184.6|2184.2|2183.9|72
1638495490000|2021-12-03 01:38:10|2184.3|2184|2183.9|2183.6|2184.3|2184|2183.8|2183.5|26
1638495500000|2021-12-03 01:38:20|2183.8|2183.5|2183.2|2182.9|2183.8|2183.5|2182.9|2182.6|106
1638495510000|2021-12-03 01:38:30|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2183|2182.7|11
1638495520000|2021-12-03 01:38:40|2183.3|2183|2184|2183.7|2184.3|2184|2183.2|2182.9|18
1638495530000|2021-12-03 01:38:50|2184.2|2183.9|2184.5|2184.2|2184.9|2184.6|2184|2183.7|8
1638495540000|2021-12-03 01:39:00|2184.4|2184.1|2184|2183.7|2184.4|2184.1|2183.6|2183.3|9
1638495550000|2021-12-03 01:39:10|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|3
1638495560000|2021-12-03 01:39:20|2184.3|2184|2183.7|2183.4|2184.3|2184|2183.6|2183.3|21
1638495570000|2021-12-03 01:39:30|2182.8|2182.5|2183.8|2183.5|2183.8|2183.5|2182.7|2182.4|80
1638495580000|2021-12-03 01:39:40|2183.9|2183.6|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|6
1638495590000|2021-12-03 01:39:50|2184.2|2183.9|2183.8|2183.5|2184.7|2184.4|2183.7|2183.4|17
1638495600000|2021-12-03 01:40:00|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|7
1638495610000|2021-12-03 01:40:10|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|21
1638495620000|2021-12-03 01:40:20|2182.9|2182.6|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|3
1638495630000|2021-12-03 01:40:30|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|0
1638495640000|2021-12-03 01:40:40|2183.6|2183.3|2184.4|2184.1|2184.4|2184.1|2183.6|2183.3|45
1638495650000|2021-12-03 01:40:50|2184.5|2184.2|2184.3|2184|2184.6|2184.3|2184.2|2183.9|9
1638495660000|2021-12-03 01:41:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184|2183.7|11
1638495670000|2021-12-03 01:41:10|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.1|2183.8|4
1638495680000|2021-12-03 01:41:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.3|2184|3
1638495690000|2021-12-03 01:41:30|2184.3|2184|2184.9|2184.6|2185.1|2184.8|2184.3|2184|31
1638495700000|2021-12-03 01:41:40|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.6|2184.3|9
1638495710000|2021-12-03 01:41:50|2185.1|2184.8|2184.5|2184.2|2185.1|2184.8|2184.5|2184.2|10
1638495720000|2021-12-03 01:42:00|2183.3|2183|2183|2182.7|2183.6|2183.3|2183|2182.7|49
1638495730000|2021-12-03 01:42:10|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183|2182.7|15
1638495740000|2021-12-03 01:42:20|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.5|2182.2|39
1638495750000|2021-12-03 01:42:30|2182.8|2182.5|2182.5|2182.2|2183.1|2182.8|2182.3|2182|23
1638495760000|2021-12-03 01:42:40|2182.6|2182.3|2182.7|2182.4|2182.9|2182.6|2182.6|2182.3|10
1638495770000|2021-12-03 01:42:50|2182.6|2182.3|2183.1|2182.8|2183.1|2182.8|2182.6|2182.3|3
1638495780000|2021-12-03 01:43:00|2182.9|2182.6|2182.6|2182.3|2183|2182.7|2182.6|2182.3|2
1638495790000|2021-12-03 01:43:10|2182.4|2182.1|2181.8|2181.5|2182.4|2182.1|2181.8|2181.5|65
1638495800000|2021-12-03 01:43:20|2181.6|2181.3|2180.2|2179.9|2181.6|2181.3|2179.7|2179.4|103
1638495810000|2021-12-03 01:43:30|2180.3|2180|2180|2179.7|2180.3|2180|2179.8|2179.5|31
1638495820000|2021-12-03 01:43:40|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180|2179.7|12
1638495830000|2021-12-03 01:43:50|2180.3|2180|2180.8|2180.5|2180.8|2180.5|2180|2179.7|34
1638495840000|2021-12-03 01:44:00|2181.2|2180.9|2180.6|2180.3|2181.2|2180.9|2180.6|2180.3|31
1638495850000|2021-12-03 01:44:10|2180.9|2180.6|2181|2180.7|2181.3|2181|2180.9|2180.6|23
1638495860000|2021-12-03 01:44:20|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2180.5|2180.2|8
1638495870000|2021-12-03 01:44:30|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.1|2180.8|3
1638495880000|2021-12-03 01:44:40|2181.1|2180.8|2181.9|2181.6|2181.9|2181.6|2181.1|2180.8|4
1638495890000|2021-12-03 01:44:50|2182.1|2181.8|2182.5|2182.2|2182.7|2182.4|2182|2181.7|32
1638495900000|2021-12-03 01:45:00|2182.4|2182.1|2180|2179.7|2182.4|2182.1|2179.8|2179.5|39
1638495910000|2021-12-03 01:45:10|2179.7|2179.4|2180|2179.7|2180.3|2180|2179.4|2179.1|24
1638495920000|2021-12-03 01:45:20|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|6
1638495930000|2021-12-03 01:45:30|2179.8|2179.5|2179.2|2178.9|2179.8|2179.5|2178.7|2178.4|68
1638495940000|2021-12-03 01:45:40|2179.3|2179|2177.9|2177.6|2179.3|2179|2177.9|2177.6|29
1638495950000|2021-12-03 01:45:50|2177.7|2177.4|2178.2|2177.9|2178.4|2178.1|2177.1|2176.8|30
1638495960000|2021-12-03 01:46:00|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2177.4|2177.1|10
1638495970000|2021-12-03 01:46:10|2178.2|2177.9|2179.1|2178.8|2179.2|2178.9|2178.2|2177.9|9
1638495980000|2021-12-03 01:46:20|2179.3|2179|2179.3|2179|2179.5|2179.2|2179.2|2178.9|62
1638495990000|2021-12-03 01:46:30|2178.8|2178.5|2178.9|2178.6|2179|2178.7|2178.3|2178|13
1638496000000|2021-12-03 01:46:40|2178.8|2178.5|2178.5|2178.2|2179.1|2178.8|2178.2|2177.9|41
1638496010000|2021-12-03 01:46:50|2178.9|2178.6|2179.2|2178.9|2179.7|2179.4|2178.9|2178.6|32
1638496020000|2021-12-03 01:47:00|2179|2178.7|2178.9|2178.6|2179.1|2178.8|2178.7|2178.4|4
1638496030000|2021-12-03 01:47:10|2179|2178.7|2179|2178.7|2179.2|2178.9|2178.6|2178.3|18
1638496040000|2021-12-03 01:47:20|2179.2|2178.9|2179.5|2179.2|2179.9|2179.6|2179.2|2178.9|17
1638496050000|2021-12-03 01:47:30|2179.4|2179.1|2179|2178.7|2179.5|2179.2|2179|2178.7|4
1638496060000|2021-12-03 01:47:40|2179.1|2178.8|2179.6|2179.3|2179.6|2179.3|2179.1|2178.8|1
1638496070000|2021-12-03 01:47:50|2179.7|2179.4|2180|2179.7|2180.4|2180.1|2179.7|2179.4|10
1638496080000|2021-12-03 01:48:00|2179.8|2179.5|2180|2179.7|2180|2179.7|2179.8|2179.5|2
1638496090000|2021-12-03 01:48:10|2179.9|2179.6|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|17
1638496100000|2021-12-03 01:48:20|2179.7|2179.4|2179.8|2179.5|2180|2179.7|2179.6|2179.3|9
1638496110000|2021-12-03 01:48:30|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.3|2179|15
1638496120000|2021-12-03 01:48:40|2179.3|2179|2180.4|2180.1|2180.4|2180.1|2178.9|2178.6|24
1638496130000|2021-12-03 01:48:50|2180.5|2180.2|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|2
1638496140000|2021-12-03 01:49:00|2180.9|2180.6|2180.1|2179.8|2181|2180.7|2180|2179.7|5
1638496150000|2021-12-03 01:49:10|2180.2|2179.9|2180.8|2180.5|2180.9|2180.6|2180.2|2179.9|4
1638496160000|2021-12-03 01:49:20|2180.6|2180.3|2179.8|2179.5|2180.6|2180.3|2179.5|2179.2|2
1638496170000|2021-12-03 01:49:30|2179.9|2179.6|2179.4|2179.1|2179.9|2179.6|2179.3|2179|1
1638496180000|2021-12-03 01:49:40|2179.3|2179|2179.6|2179.3|2179.8|2179.5|2179|2178.7|7
1638496190000|2021-12-03 01:49:50|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|0
1638496200000|2021-12-03 01:50:00|2179.5|2179.2|2180.1|2179.8|2180.2|2179.9|2179.4|2179.1|6
1638496210000|2021-12-03 01:50:10|2180.2|2179.9|2180.8|2180.5|2180.8|2180.5|2180|2179.7|6
1638496220000|2021-12-03 01:50:20|2180.4|2180.1|2180.8|2180.5|2180.9|2180.6|2180.4|2180.1|41
1638496230000|2021-12-03 01:50:30|2180.9|2180.6|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|6
1638496240000|2021-12-03 01:50:40|2181.2|2180.9|2181.9|2181.6|2182|2181.7|2181.1|2180.8|32
1638496250000|2021-12-03 01:50:50|2182|2181.7|2182|2181.7|2182|2181.7|2181.4|2181.1|10
1638496260000|2021-12-03 01:51:00|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|4
1638496270000|2021-12-03 01:51:10|2182|2181.7|2182.6|2182.3|2183|2182.7|2181.8|2181.5|22
1638496280000|2021-12-03 01:51:20|2182.7|2182.4|2182.7|2182.4|2182.9|2182.6|2182.6|2182.3|11
1638496290000|2021-12-03 01:51:30|2182.8|2182.5|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|1
1638496300000|2021-12-03 01:51:40|2182.6|2182.3|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|8
1638496310000|2021-12-03 01:51:50|2182.6|2182.3|2182.8|2182.5|2183|2182.7|2182.6|2182.3|7
1638496320000|2021-12-03 01:52:00|2182.9|2182.6|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|6
1638496330000|2021-12-03 01:52:10|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|0
1638496340000|2021-12-03 01:52:20|2182.9|2182.6|2182.6|2182.3|2182.9|2182.6|2182.5|2182.2|15
1638496350000|2021-12-03 01:52:30|2182.7|2182.4|2183.3|2183|2183.4|2183.1|2182.6|2182.3|20
1638496360000|2021-12-03 01:52:40|2183.4|2183.1|2183.6|2183.3|2183.7|2183.4|2183.4|2183.1|7
1638496370000|2021-12-03 01:52:50|2183.5|2183.2|2183.3|2183|2183.6|2183.3|2183.3|2183|9
1638496380000|2021-12-03 01:53:00|2183.2|2182.9|2182.6|2182.3|2183.2|2182.9|2182.6|2182.3|3
1638496390000|2021-12-03 01:53:10|2182.5|2182.2|2182.8|2182.5|2182.9|2182.6|2182.2|2181.9|7
1638496400000|2021-12-03 01:53:20|2183.2|2182.9|2183.8|2183.5|2183.8|2183.5|2183.2|2182.9|6
1638496410000|2021-12-03 01:53:30|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|2
1638496420000|2021-12-03 01:53:40|2183.5|2183.2|2183.2|2182.9|2183.7|2183.4|2183.2|2182.9|8
1638496430000|2021-12-03 01:53:50|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183|2182.7|1
1638496440000|2021-12-03 01:54:00|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2183.1|2182.8|0
1638496450000|2021-12-03 01:54:10|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|0
1638496460000|2021-12-03 01:54:20|2183|2182.7|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|0
1638496470000|2021-12-03 01:54:30|2182.8|2182.5|2183.2|2182.9|2183.2|2182.9|2182.7|2182.4|9
1638496480000|2021-12-03 01:54:40|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|2
1638496490000|2021-12-03 01:54:50|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|4
1638496500000|2021-12-03 01:55:00|2184.3|2184|2183.7|2183.4|2184.3|2184|2183.6|2183.3|30
1638496510000|2021-12-03 01:55:10|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|8
1638496520000|2021-12-03 01:55:20|2183.8|2183.5|2184.6|2184.3|2184.7|2184.4|2183.8|2183.5|12
1638496530000|2021-12-03 01:55:30|2184.4|2184.1|2185|2184.7|2185.2|2184.9|2184.3|2184|15
1638496540000|2021-12-03 01:55:40|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|1
1638496550000|2021-12-03 01:55:50|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|4
1638496560000|2021-12-03 01:56:00|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.8|2185.5|6
1638496570000|2021-12-03 01:56:10|2186|2185.7|2185.5|2185.2|2186|2185.7|2185.5|2185.2|6
1638496580000|2021-12-03 01:56:20|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|4
1638496590000|2021-12-03 01:56:30|2185.5|2185.2|2185.3|2185|2185.7|2185.4|2185.3|2185|29
1638496600000|2021-12-03 01:56:40|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2185.1|2184.8|17
1638496610000|2021-12-03 01:56:50|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|5
1638496620000|2021-12-03 01:57:00|2185.7|2185.4|2185.9|2185.6|2186|2185.7|2185.7|2185.4|4
1638496630000|2021-12-03 01:57:10|2186|2185.7|2185.2|2184.9|2186|2185.7|2185.1|2184.8|5
1638496640000|2021-12-03 01:57:20|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|3
1638496650000|2021-12-03 01:57:30|2185|2184.7|2185.3|2185|2185.3|2185|2185|2184.7|2
1638496660000|2021-12-03 01:57:40|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.8|2185.5|7
1638496670000|2021-12-03 01:57:50|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|15
1638496680000|2021-12-03 01:58:00|2185.7|2185.4|2185.2|2184.9|2185.7|2185.4|2184.9|2184.6|13
1638496690000|2021-12-03 01:58:10|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2185.1|2184.8|2
1638496700000|2021-12-03 01:58:20|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|0
1638496710000|2021-12-03 01:58:30|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|11
1638496720000|2021-12-03 01:58:40|2185.5|2185.2|2185|2184.7|2185.6|2185.3|2185|2184.7|8
1638496730000|2021-12-03 01:58:50|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.3|2185|1
1638496740000|2021-12-03 01:59:00|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2184.9|2184.6|6
1638496750000|2021-12-03 01:59:10|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2185.1|2184.8|1
1638496770000|2021-12-03 01:59:30|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2185.3|2185|4
1638496780000|2021-12-03 01:59:40|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2186.3|2186|13
1638496790000|2021-12-03 01:59:50|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|3
1638496800000|2021-12-03 02:00:00|2186.3|2186|2186.4|2186.1|2186.8|2186.5|2186.2|2185.9|6
1638496810000|2021-12-03 02:00:10|2186.5|2186.2|2186.7|2186.4|2187|2186.7|2186.5|2186.2|8
1638496820000|2021-12-03 02:00:20|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|4
1638496830000|2021-12-03 02:00:30|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|13
1638496840000|2021-12-03 02:00:40|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|6
1638496850000|2021-12-03 02:00:50|2185.9|2185.6|2186.6|2186.3|2186.7|2186.4|2185.9|2185.6|2
1638496860000|2021-12-03 02:01:00|2186.7|2186.4|2187.7|2187.4|2187.7|2187.4|2186.7|2186.4|12
1638496870000|2021-12-03 02:01:10|2187.8|2187.5|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|4
1638496880000|2021-12-03 02:01:20|2187.6|2187.3|2186.9|2186.6|2187.6|2187.3|2186.7|2186.4|0
1638496890000|2021-12-03 02:01:30|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|0
1638496900000|2021-12-03 02:01:40|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2186.3|2186|6
1638496910000|2021-12-03 02:01:50|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|1
1638496920000|2021-12-03 02:02:00|2187.6|2187.3|2187.4|2187.1|2187.8|2187.5|2187.3|2187|4
1638496930000|2021-12-03 02:02:10|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|1
1638496940000|2021-12-03 02:02:20|2187.6|2187.3|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|1
1638496950000|2021-12-03 02:02:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1638496970000|2021-12-03 02:02:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|3
1638496980000|2021-12-03 02:03:00|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2187.4|2187.1|2
1638496990000|2021-12-03 02:03:10|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|5
1638497000000|2021-12-03 02:03:20|2187.7|2187.4|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|6
1638497010000|2021-12-03 02:03:30|2187.8|2187.5|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|1
1638497020000|2021-12-03 02:03:40|2187.8|2187.5|2188|2187.7|2188|2187.7|2187.5|2187.2|4
1638497030000|2021-12-03 02:03:50|2187.9|2187.6|2187.4|2187.1|2187.9|2187.6|2187.4|2187.1|6
1638497040000|2021-12-03 02:04:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1638497050000|2021-12-03 02:04:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|3
1638497060000|2021-12-03 02:04:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|1
1638497070000|2021-12-03 02:04:30|2187.3|2187|2187.9|2187.6|2187.9|2187.6|2187.3|2187|3
1638497080000|2021-12-03 02:04:40|2188.2|2187.9|2188.2|2187.9|2188.6|2188.3|2188.1|2187.8|8
1638497090000|2021-12-03 02:04:50|2188.1|2187.8|2186.2|2185.9|2188.1|2187.8|2186.2|2185.9|4
1638497100000|2021-12-03 02:05:00|2186|2185.7|2187.4|2187.1|2187.4|2187.1|2185.8|2185.5|14
1638497110000|2021-12-03 02:05:10|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.4|2187.1|5
1638497120000|2021-12-03 02:05:20|2187.9|2187.6|2187.4|2187.1|2187.9|2187.6|2187.4|2187.1|1
1638497130000|2021-12-03 02:05:30|2187.3|2187|2187.3|2187|2187.4|2187.1|2187|2186.7|2
1638497140000|2021-12-03 02:05:40|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2187|2186.7|5
1638497150000|2021-12-03 02:05:50|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|2
1638497160000|2021-12-03 02:06:00|2186.5|2186.2|2187.1|2186.8|2187.1|2186.8|2186.5|2186.2|1
1638497170000|2021-12-03 02:06:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|6
1638497180000|2021-12-03 02:06:20|2187.1|2186.8|2186.4|2186.1|2187.2|2186.9|2186.3|2186|2
1638497190000|2021-12-03 02:06:30|2186.3|2186|2185.4|2185.1|2186.3|2186|2185.4|2185.1|16
1638497200000|2021-12-03 02:06:40|2185.3|2185|2185.8|2185.5|2185.9|2185.6|2185.2|2184.9|10
1638497210000|2021-12-03 02:06:50|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|7
1638497220000|2021-12-03 02:07:00|2185.5|2185.2|2184.3|2184|2185.5|2185.2|2184.3|2184|10
1638497230000|2021-12-03 02:07:10|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2184.3|2184|3
1638497240000|2021-12-03 02:07:20|2184.5|2184.2|2185.6|2185.3|2185.6|2185.3|2184.5|2184.2|12
1638497250000|2021-12-03 02:07:30|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2185|2184.7|9
1638497260000|2021-12-03 02:07:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1638497270000|2021-12-03 02:07:50|2186.4|2186.1|2186.5|2186.2|2186.8|2186.5|2186.4|2186.1|18
1638497280000|2021-12-03 02:08:00|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2185.9|2185.6|6
1638497290000|2021-12-03 02:08:10|2186.3|2186|2186.1|2185.8|2186.7|2186.4|2186.1|2185.8|9
1638497300000|2021-12-03 02:08:20|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|0
1638497310000|2021-12-03 02:08:30|2186|2185.7|2187.1|2186.8|2187.2|2186.9|2186|2185.7|2
1638497320000|2021-12-03 02:08:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1638497330000|2021-12-03 02:08:50|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|0
1638497340000|2021-12-03 02:09:00|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2185.2|2184.9|3
1638497350000|2021-12-03 02:09:10|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|0
1638497360000|2021-12-03 02:09:20|2186|2185.7|2185.3|2185|2186|2185.7|2185.3|2185|7
1638497370000|2021-12-03 02:09:30|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185|2184.7|1
1638497380000|2021-12-03 02:09:40|2185.3|2185|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|2
1638497390000|2021-12-03 02:09:50|2185.2|2184.9|2184.9|2184.6|2185.3|2185|2184.9|2184.6|0
1638497400000|2021-12-03 02:10:00|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|0
1638497410000|2021-12-03 02:10:10|2185.2|2184.9|2184.5|2184.2|2185.2|2184.9|2184.5|2184.2|7
1638497420000|2021-12-03 02:10:20|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|5
1638497430000|2021-12-03 02:10:30|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|1
1638497440000|2021-12-03 02:10:40|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|2
1638497450000|2021-12-03 02:10:50|2184.6|2184.3|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|7
1638497460000|2021-12-03 02:11:00|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|1
1638497470000|2021-12-03 02:11:10|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|11
1638497480000|2021-12-03 02:11:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1638497490000|2021-12-03 02:11:30|2184.8|2184.5|2184.1|2183.8|2184.8|2184.5|2184|2183.7|6
1638497500000|2021-12-03 02:11:40|2184|2183.7|2184.4|2184.1|2184.4|2184.1|2184|2183.7|1
1638497510000|2021-12-03 02:11:50|2184.3|2184|2184.3|2184|2184.7|2184.4|2184.3|2184|5
1638497520000|2021-12-03 02:12:00|2184.4|2184.1|2185|2184.7|2185|2184.7|2184.4|2184.1|4
1638497530000|2021-12-03 02:12:10|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|0
1638497540000|2021-12-03 02:12:20|2184.9|2184.6|2185.8|2185.5|2185.9|2185.6|2184.9|2184.6|4
1638497550000|2021-12-03 02:12:30|2185.9|2185.6|2186.6|2186.3|2186.6|2186.3|2185.9|2185.6|3
1638497560000|2021-12-03 02:12:40|2186.7|2186.4|2186.7|2186.4|2187.1|2186.8|2186.5|2186.2|4
1638497570000|2021-12-03 02:12:50|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|1
1638497580000|2021-12-03 02:13:00|2186.7|2186.4|2186.5|2186.2|2187|2186.7|2186.2|2185.9|9
1638497590000|2021-12-03 02:13:10|2186.4|2186.1|2186.8|2186.5|2186.9|2186.6|2186.4|2186.1|1
1638497600000|2021-12-03 02:13:20|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|1
1638497610000|2021-12-03 02:13:30|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|4
1638497620000|2021-12-03 02:13:40|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1638497630000|2021-12-03 02:13:50|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1638497640000|2021-12-03 02:14:00|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|2
1638497650000|2021-12-03 02:14:10|2186.7|2186.4|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|1
1638497660000|2021-12-03 02:14:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|3
1638497670000|2021-12-03 02:14:30|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|3
1638497680000|2021-12-03 02:14:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|1
1638497690000|2021-12-03 02:14:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638497700000|2021-12-03 02:15:00|2187.1|2186.8|2187.3|2187|2187.4|2187.1|2187.1|2186.8|3
1638497710000|2021-12-03 02:15:10|2187.1|2186.8|2186.7|2186.4|2187.3|2187|2186.7|2186.4|7
1638497720000|2021-12-03 02:15:20|2186.8|2186.5|2187.3|2187|2187.4|2187.1|2186.7|2186.4|2
1638497730000|2021-12-03 02:15:30|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638497740000|2021-12-03 02:15:40|2187.4|2187.1|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|0
1638497750000|2021-12-03 02:15:50|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|2
1638497760000|2021-12-03 02:16:00|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2187|2186.7|0
1638497770000|2021-12-03 02:16:10|2187.5|2187.2|2187.6|2187.3|2188.1|2187.8|2187.5|2187.2|5
1638497780000|2021-12-03 02:16:20|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|0
1638497790000|2021-12-03 02:16:30|2187.2|2186.9|2186.5|2186.2|2187.2|2186.9|2186.5|2186.2|1
1638497800000|2021-12-03 02:16:40|2186.4|2186.1|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|4
1638497810000|2021-12-03 02:16:50|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|1
1638497820000|2021-12-03 02:17:00|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.4|2185.1|3
1638497830000|2021-12-03 02:17:10|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|2
1638497840000|2021-12-03 02:17:20|2185.1|2184.8|2185.1|2184.8|2185.3|2185|2185.1|2184.8|0
1638497850000|2021-12-03 02:17:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1638497860000|2021-12-03 02:17:40|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1638497870000|2021-12-03 02:17:50|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1638497890000|2021-12-03 02:18:10|2185.2|2184.9|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|5
1638497910000|2021-12-03 02:18:30|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.3|2185|5
1638497920000|2021-12-03 02:18:40|2185.3|2185|2184.9|2184.6|2185.3|2185|2184.9|2184.6|4
1638497930000|2021-12-03 02:18:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|5
1638497940000|2021-12-03 02:19:00|2184.7|2184.4|2185.5|2185.2|2185.5|2185.2|2184.7|2184.4|5
1638497950000|2021-12-03 02:19:10|2185.2|2184.9|2185.7|2185.4|2185.8|2185.5|2185.2|2184.9|4
1638497960000|2021-12-03 02:19:20|2185.8|2185.5|2184.8|2184.5|2185.8|2185.5|2184.8|2184.5|10
1638497970000|2021-12-03 02:19:30|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.8|2184.5|2
1638497980000|2021-12-03 02:19:40|2184.9|2184.6|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|6
1638497990000|2021-12-03 02:19:50|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|5
1638498000000|2021-12-03 02:20:00|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|3
1638498010000|2021-12-03 02:20:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|0
1638498020000|2021-12-03 02:20:20|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1638498030000|2021-12-03 02:20:30|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|7
1638498040000|2021-12-03 02:20:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1638498050000|2021-12-03 02:20:50|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1638498060000|2021-12-03 02:21:00|2184.3|2184|2183.8|2183.5|2184.3|2184|2183.8|2183.5|13
1638498070000|2021-12-03 02:21:10|2183.9|2183.6|2184.3|2184|2184.3|2184|2183.9|2183.6|5
1638498080000|2021-12-03 02:21:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.3|2184|4
1638498090000|2021-12-03 02:21:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1638498110000|2021-12-03 02:21:50|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|1
1638498120000|2021-12-03 02:22:00|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1638498130000|2021-12-03 02:22:10|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.2|2183.9|4
1638498140000|2021-12-03 02:22:20|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1638498150000|2021-12-03 02:22:30|2184.2|2183.9|2183.8|2183.5|2184.2|2183.9|2183.8|2183.5|1
1638498160000|2021-12-03 02:22:40|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|2
1638498170000|2021-12-03 02:22:50|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|1
1638498180000|2021-12-03 02:23:00|2183.6|2183.3|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|4
1638498190000|2021-12-03 02:23:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1638498210000|2021-12-03 02:23:30|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|4
1638498230000|2021-12-03 02:23:50|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.5|2183.2|2
1638498240000|2021-12-03 02:24:00|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1638498250000|2021-12-03 02:24:10|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|8
1638498260000|2021-12-03 02:24:20|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2183|2182.7|1
1638498270000|2021-12-03 02:24:30|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2183.1|2182.8|0
1638498280000|2021-12-03 02:24:40|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1638498300000|2021-12-03 02:25:00|2183.1|2182.8|2184.3|2184|2184.6|2184.3|2183.1|2182.8|30
1638498310000|2021-12-03 02:25:10|2184.4|2184.1|2184|2183.7|2184.4|2184.1|2184|2183.7|6
1638498320000|2021-12-03 02:25:20|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.3|2183|12
1638498330000|2021-12-03 02:25:30|2183.5|2183.2|2184|2183.7|2184.1|2183.8|2183.5|2183.2|3
1638498340000|2021-12-03 02:25:40|||||||||3
1638498350000|2021-12-03 02:25:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1638498360000|2021-12-03 02:26:00|2184.2|2183.9|2183.3|2183|2184.2|2183.9|2183.3|2183|13
1638498370000|2021-12-03 02:26:10|2183.4|2183.1|2183|2182.7|2183.4|2183.1|2183|2182.7|6
1638498380000|2021-12-03 02:26:20|2182.9|2182.6|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|14
1638498390000|2021-12-03 02:26:30|2183|2182.7|2182.6|2182.3|2183|2182.7|2182.6|2182.3|5
1638498400000|2021-12-03 02:26:40|2182.7|2182.4|2182.5|2182.2|2183|2182.7|2182.2|2181.9|20
1638498410000|2021-12-03 02:26:50|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|8
1638498420000|2021-12-03 02:27:00|2182.7|2182.4|2182.3|2182|2182.9|2182.6|2182.3|2182|22
1638498430000|2021-12-03 02:27:10|2182.4|2182.1|2182.7|2182.4|2182.8|2182.5|2182.4|2182.1|13
1638498440000|2021-12-03 02:27:20|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.3|2182|20
1638498450000|2021-12-03 02:27:30|2182.4|2182.1|2182.7|2182.4|2182.7|2182.4|2182.4|2182.1|14
1638498460000|2021-12-03 02:27:40|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|23
1638498470000|2021-12-03 02:27:50|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|4
1638498480000|2021-12-03 02:28:00|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.5|2181.2|20
1638498490000|2021-12-03 02:28:10|2181.5|2181.2|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|8
1638498500000|2021-12-03 02:28:20|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2181.4|2181.1|5
1638498510000|2021-12-03 02:28:30|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|4
1638498520000|2021-12-03 02:28:40|2182|2181.7|2182.4|2182.1|2182.4|2182.1|2182|2181.7|4
1638498530000|2021-12-03 02:28:50|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|0
1638498540000|2021-12-03 02:29:00|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|1
1638498550000|2021-12-03 02:29:10|2183.3|2183|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|7
1638498560000|2021-12-03 02:29:20|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.1|2182.8|4
1638498570000|2021-12-03 02:29:30|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.3|2183|0
1638498580000|2021-12-03 02:29:40|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|2
1638498590000|2021-12-03 02:29:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2
1638498600000|2021-12-03 02:30:00|2183.9|2183.6|2183.8|2183.5|2184|2183.7|2183.8|2183.5|4
1638498610000|2021-12-03 02:30:10|2183.6|2183.3|2183.1|2182.8|2183.6|2183.3|2183|2182.7|5
1638498620000|2021-12-03 02:30:20|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|0
1638498630000|2021-12-03 02:30:30|2183.2|2182.9|2183.5|2183.2|2183.6|2183.3|2183.2|2182.9|3
1638498640000|2021-12-03 02:30:40|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|1
1638498660000|2021-12-03 02:31:00|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|3
1638498670000|2021-12-03 02:31:10|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.3|2183|3
1638498680000|2021-12-03 02:31:20|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1638498690000|2021-12-03 02:31:30|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|0
1638498700000|2021-12-03 02:31:40|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|0
1638498710000|2021-12-03 02:31:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1638498720000|2021-12-03 02:32:00|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1638498730000|2021-12-03 02:32:10|2184|2183.7|2184|2183.7|2184.4|2184.1|2183.9|2183.6|11
1638498740000|2021-12-03 02:32:20|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2184.1|2183.8|3
1638498760000|2021-12-03 02:32:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1638498770000|2021-12-03 02:32:50|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1638498780000|2021-12-03 02:33:00|2184|2183.7|2183.4|2183.1|2184.1|2183.8|2183.4|2183.1|1
1638498790000|2021-12-03 02:33:10|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.1|2182.8|7
1638498800000|2021-12-03 02:33:20|2183.3|2183|2183.8|2183.5|2183.8|2183.5|2183.3|2183|0
1638498810000|2021-12-03 02:33:30|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|3
1638498820000|2021-12-03 02:33:40|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2184.2|2183.9|7
1638498830000|2021-12-03 02:33:50|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.9|2184.6|21
1638498840000|2021-12-03 02:34:00|2184.3|2184|2184.5|2184.2|2184.6|2184.3|2184.3|2184|11
1638498850000|2021-12-03 02:34:10|2184.4|2184.1|2185|2184.7|2185|2184.7|2184.4|2184.1|1
1638498860000|2021-12-03 02:34:20|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2184.5|2184.2|8
1638498870000|2021-12-03 02:34:30|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1638498880000|2021-12-03 02:34:40|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|0
1638498890000|2021-12-03 02:34:50|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|0
1638498900000|2021-12-03 02:35:00|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|0
1638498910000|2021-12-03 02:35:10|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|1
1638498920000|2021-12-03 02:35:20|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|1
1638498930000|2021-12-03 02:35:30|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.4|2184.1|2
1638498940000|2021-12-03 02:35:40|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|2
1638498950000|2021-12-03 02:35:50|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2184.9|2184.6|3
1638498970000|2021-12-03 02:36:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1638498980000|2021-12-03 02:36:20|2185.1|2184.8|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|12
1638498990000|2021-12-03 02:36:30|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185|2184.7|1
1638499000000|2021-12-03 02:36:40|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1638499010000|2021-12-03 02:36:50|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|4
1638499020000|2021-12-03 02:37:00|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1638499030000|2021-12-03 02:37:10|2184.6|2184.3|2184.8|2184.5|2184.9|2184.6|2184.4|2184.1|0
1638499040000|2021-12-03 02:37:20|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1638499050000|2021-12-03 02:37:30|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.8|2184.5|0
1638499070000|2021-12-03 02:37:50|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|0
1638499080000|2021-12-03 02:38:00|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|0
1638499090000|2021-12-03 02:38:10|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|0
1638499100000|2021-12-03 02:38:20|2185|2184.7|2185.3|2185|2185.5|2185.2|2185|2184.7|5
1638499110000|2021-12-03 02:38:30|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|0
1638499120000|2021-12-03 02:38:40|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1638499130000|2021-12-03 02:38:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1638499140000|2021-12-03 02:39:00|2185.1|2184.8|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|14
1638499150000|2021-12-03 02:39:10|2184.9|2184.6|2183.6|2183.3|2184.9|2184.6|2183.6|2183.3|11
1638499160000|2021-12-03 02:39:20|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.2|2182.9|1
1638499170000|2021-12-03 02:39:30|2183.2|2182.9|2183|2182.7|2183.3|2183|2182.9|2182.6|14
1638499180000|2021-12-03 02:39:40|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|6
1638499190000|2021-12-03 02:39:50|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|0
1638499200000|2021-12-03 02:40:00|2183.9|2183.6|2184|2183.7|2184.4|2184.1|2183.9|2183.6|6
1638499210000|2021-12-03 02:40:10|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|13
1638499220000|2021-12-03 02:40:20|2184.3|2184|2184.2|2183.9|2184.5|2184.2|2184.1|2183.8|3
1638499230000|2021-12-03 02:40:30|2184|2183.7|2183.6|2183.3|2184|2183.7|2183.3|2183|7
1638499240000|2021-12-03 02:40:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1638499250000|2021-12-03 02:40:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1638499260000|2021-12-03 02:41:00|2183.8|2183.5|2184.7|2184.4|2184.7|2184.4|2183.8|2183.5|4
1638499270000|2021-12-03 02:41:10|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.3|2184|2
1638499280000|2021-12-03 02:41:20|2184.9|2184.6|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|5
1638499290000|2021-12-03 02:41:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|1
1638499300000|2021-12-03 02:41:40|2184.7|2184.4|2183.8|2183.5|2184.7|2184.4|2183.6|2183.3|6
1638499310000|2021-12-03 02:41:50|2183.7|2183.4|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|0
1638499320000|2021-12-03 02:42:00|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|4
1638499330000|2021-12-03 02:42:10|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|0
1638499350000|2021-12-03 02:42:30|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|1
1638499370000|2021-12-03 02:42:50|2183.3|2183|2182.9|2182.6|2183.3|2183|2182.9|2182.6|4
1638499380000|2021-12-03 02:43:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1638499400000|2021-12-03 02:43:20|||||||||1
1638499410000|2021-12-03 02:43:30|||||||||1
1638499420000|2021-12-03 02:43:40|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|0
1638499430000|2021-12-03 02:43:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|4
1638499440000|2021-12-03 02:44:00|2182.8|2182.5|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|8
1638499450000|2021-12-03 02:44:10|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|1
1638499460000|2021-12-03 02:44:20|2182.8|2182.5|2182.8|2182.5|2183|2182.7|2182.8|2182.5|1
1638499470000|2021-12-03 02:44:30|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1638499480000|2021-12-03 02:44:40|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1638499490000|2021-12-03 02:44:50|2182.8|2182.5|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|7
1638499500000|2021-12-03 02:45:00|2182.8|2182.5|2182.9|2182.6|2183|2182.7|2182.7|2182.4|5
1638499510000|2021-12-03 02:45:10|2183|2182.7|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1638499520000|2021-12-03 02:45:20|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|4
1638499530000|2021-12-03 02:45:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1638499540000|2021-12-03 02:45:40|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|8
1638499550000|2021-12-03 02:45:50|2183.4|2183.1|2183.9|2183.6|2183.9|2183.6|2183.4|2183.1|11
1638499560000|2021-12-03 02:46:00|2184.1|2183.8|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|5
1638499570000|2021-12-03 02:46:10|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1638499580000|2021-12-03 02:46:20|2184|2183.7|2184|2183.7|2184|2183.7|2183.9|2183.6|4
1638499590000|2021-12-03 02:46:30|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2184.1|2183.8|5
1638499600000|2021-12-03 02:46:40|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|2
1638499610000|2021-12-03 02:46:50|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|3
1638499620000|2021-12-03 02:47:00|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1638499630000|2021-12-03 02:47:10|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.7|2184.4|3
1638499640000|2021-12-03 02:47:20|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185|2184.7|4
1638499650000|2021-12-03 02:47:30|2185.3|2185|2185|2184.7|2185.3|2185|2184.9|2184.6|1
1638499660000|2021-12-03 02:47:40|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1638499670000|2021-12-03 02:47:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1638499680000|2021-12-03 02:48:00|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.3|2185|4
1638499690000|2021-12-03 02:48:10|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|4
1638499700000|2021-12-03 02:48:20|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.7|2186.4|23
1638499710000|2021-12-03 02:48:30|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|19
1638499720000|2021-12-03 02:48:40|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1638499730000|2021-12-03 02:48:50|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|8
1638499740000|2021-12-03 02:49:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|6
1638499750000|2021-12-03 02:49:10|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|1
1638499760000|2021-12-03 02:49:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1638499770000|2021-12-03 02:49:30|2186.6|2186.3|2186.1|2185.8|2186.6|2186.3|2186.1|2185.8|3
1638499780000|2021-12-03 02:49:40|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2186|2185.7|1
1638499790000|2021-12-03 02:49:50|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|2
1638499800000|2021-12-03 02:50:00|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|0
1638499810000|2021-12-03 02:50:10|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|2
1638499820000|2021-12-03 02:50:20|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|1
1638499840000|2021-12-03 02:50:40|2186|2185.7|2185.5|2185.2|2186.1|2185.8|2185.4|2185.1|4
1638499850000|2021-12-03 02:50:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1638499860000|2021-12-03 02:51:00|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.2|2184.9|0
1638499870000|2021-12-03 02:51:10|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185.2|2184.9|6
1638499880000|2021-12-03 02:51:20|2185.5|2185.2|2186|2185.7|2186|2185.7|2185.4|2185.1|4
1638499890000|2021-12-03 02:51:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1638499900000|2021-12-03 02:51:40|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.6|2185.3|0
1638499910000|2021-12-03 02:51:50|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|1
1638499920000|2021-12-03 02:52:00|2186.1|2185.8|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|1
1638499930000|2021-12-03 02:52:10|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|1
1638499940000|2021-12-03 02:52:20|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|1
1638499950000|2021-12-03 02:52:30|2186.6|2186.3|2186.7|2186.4|2186.9|2186.6|2186.6|2186.3|4
1638499960000|2021-12-03 02:52:40|2186.3|2186|2185.9|2185.6|2186.3|2186|2185.9|2185.6|4
1638499970000|2021-12-03 02:52:50|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|2
1638499980000|2021-12-03 02:53:00|2185.9|2185.6|2186.3|2186|2186.3|2186|2185.9|2185.6|1
1638499990000|2021-12-03 02:53:10|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1638500000000|2021-12-03 02:53:20|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|0
1638500010000|2021-12-03 02:53:30|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1638500020000|2021-12-03 02:53:40|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|1
1638500030000|2021-12-03 02:53:50|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|7
1638500040000|2021-12-03 02:54:00|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185|2184.7|8
1638500050000|2021-12-03 02:54:10|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|10
1638500060000|2021-12-03 02:54:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|1
1638500070000|2021-12-03 02:54:30|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|1
1638500090000|2021-12-03 02:54:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1638500100000|2021-12-03 02:55:00|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|20
1638500110000|2021-12-03 02:55:10|2185.9|2185.6|2186.5|2186.2|2186.6|2186.3|2185.9|2185.6|6
1638500120000|2021-12-03 02:55:20|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|1
1638500130000|2021-12-03 02:55:30|2186.8|2186.5|2186.1|2185.8|2186.8|2186.5|2186.1|2185.8|2
1638500150000|2021-12-03 02:55:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|4
1638500160000|2021-12-03 02:56:00|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|2
1638500170000|2021-12-03 02:56:10|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2186|2185.7|1
1638500180000|2021-12-03 02:56:20|2186.5|2186.2|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|1
1638500190000|2021-12-03 02:56:30|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|18
1638500200000|2021-12-03 02:56:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638500210000|2021-12-03 02:56:50|2186.8|2186.5|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|4
1638500220000|2021-12-03 02:57:00|||||||||1
1638500230000|2021-12-03 02:57:10|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|11
1638500240000|2021-12-03 02:57:20|||||||||2
1638500260000|2021-12-03 02:57:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1638500270000|2021-12-03 02:57:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1638500280000|2021-12-03 02:58:00|2187.4|2187.1|2188.1|2187.8|2188.1|2187.8|2187.4|2187.1|7
1638500290000|2021-12-03 02:58:10|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2188|2187.7|9
1638500300000|2021-12-03 02:58:20|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|6
1638500310000|2021-12-03 02:58:30|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|3
1638500320000|2021-12-03 02:58:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1638500330000|2021-12-03 02:58:50|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|9
1638500340000|2021-12-03 02:59:00|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|10
1638500350000|2021-12-03 02:59:10|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1638500360000|2021-12-03 02:59:20|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|7
1638500370000|2021-12-03 02:59:30|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|15
1638500380000|2021-12-03 02:59:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|27
1638500390000|2021-12-03 02:59:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|7
1638500400000|2021-12-03 03:00:00|2189|2188.7|2189.2|2188.9|2189.3|2189|2189|2188.7|9
1638500410000|2021-12-03 03:00:10|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.7|2188.4|6
1638500420000|2021-12-03 03:00:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|8
1638500430000|2021-12-03 03:00:30|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|2
1638500440000|2021-12-03 03:00:40|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.8|2188.5|0
1638500450000|2021-12-03 03:00:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|2
1638500460000|2021-12-03 03:01:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1638500470000|2021-12-03 03:01:10|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|2
1638500480000|2021-12-03 03:01:20|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1638500490000|2021-12-03 03:01:30|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|7
1638500500000|2021-12-03 03:01:40|2188.6|2188.3|2188|2187.7|2188.6|2188.3|2187.8|2187.5|10
1638500510000|2021-12-03 03:01:50|2187.9|2187.6|2188.7|2188.4|2188.7|2188.4|2187.8|2187.5|9
1638500520000|2021-12-03 03:02:00|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|5
1638500530000|2021-12-03 03:02:10|2188.7|2188.4|2189.4|2189.1|2189.4|2189.1|2188.5|2188.2|19
1638500540000|2021-12-03 03:02:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1638500550000|2021-12-03 03:02:30|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1638500570000|2021-12-03 03:02:50|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|1
1638500580000|2021-12-03 03:03:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1638500590000|2021-12-03 03:03:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1638500600000|2021-12-03 03:03:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1638500620000|2021-12-03 03:03:40|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.8|2188.5|1
1638500630000|2021-12-03 03:03:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|3
1638500640000|2021-12-03 03:04:00|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|1
1638500650000|2021-12-03 03:04:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|1
1638500660000|2021-12-03 03:04:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1638500670000|2021-12-03 03:04:30|2188.7|2188.4|2187.2|2186.9|2188.7|2188.4|2187.2|2186.9|15
1638500680000|2021-12-03 03:04:40|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|5
1638500690000|2021-12-03 03:04:50|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|6
1638500700000|2021-12-03 03:05:00|2188.3|2188|2187.7|2187.4|2188.4|2188.1|2187.7|2187.4|7
1638500710000|2021-12-03 03:05:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1638500720000|2021-12-03 03:05:20|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|0
1638500730000|2021-12-03 03:05:30|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.7|2187.4|1
1638500740000|2021-12-03 03:05:40|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|3
1638500750000|2021-12-03 03:05:50|2188.6|2188.3|2188.2|2187.9|2188.7|2188.4|2188.2|2187.9|2
1638500760000|2021-12-03 03:06:00|2188.1|2187.8|2188.6|2188.3|2188.6|2188.3|2188.1|2187.8|2
1638500770000|2021-12-03 03:06:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|2
1638500780000|2021-12-03 03:06:20|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1638500790000|2021-12-03 03:06:30|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1638500800000|2021-12-03 03:06:40|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|3
1638500810000|2021-12-03 03:06:50|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1638500820000|2021-12-03 03:07:00|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1638500830000|2021-12-03 03:07:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1638500840000|2021-12-03 03:07:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1638500850000|2021-12-03 03:07:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1638500880000|2021-12-03 03:08:00|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|2
1638500890000|2021-12-03 03:08:10|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.8|2188.5|4
1638500900000|2021-12-03 03:08:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1638500910000|2021-12-03 03:08:30|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188.2|2187.9|6
1638500920000|2021-12-03 03:08:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1638500930000|2021-12-03 03:08:50|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1638500940000|2021-12-03 03:09:00|2188.1|2187.8|2187.9|2187.6|2188.3|2188|2187.9|2187.6|3
1638500950000|2021-12-03 03:09:10|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|3
1638500960000|2021-12-03 03:09:20|2188.3|2188|2189|2188.7|2189|2188.7|2188.3|2188|0
1638500970000|2021-12-03 03:09:30|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.8|2188.5|1
1638500990000|2021-12-03 03:09:50|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1638501000000|2021-12-03 03:10:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1638501010000|2021-12-03 03:10:10|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|0
1638501020000|2021-12-03 03:10:20|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1638501050000|2021-12-03 03:10:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1638501060000|2021-12-03 03:11:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1638501070000|2021-12-03 03:11:10|2188.8|2188.5|2187.5|2187.2|2188.8|2188.5|2187.5|2187.2|30
1638501080000|2021-12-03 03:11:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|3
1638501090000|2021-12-03 03:11:30|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|1
1638501100000|2021-12-03 03:11:40|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.5|2187.2|6
1638501110000|2021-12-03 03:11:50|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|1
1638501120000|2021-12-03 03:12:00|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|7
1638501130000|2021-12-03 03:12:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|3
1638501140000|2021-12-03 03:12:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1638501160000|2021-12-03 03:12:40|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1638501170000|2021-12-03 03:12:50|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|1
1638501180000|2021-12-03 03:13:00|2187.4|2187.1|2186.9|2186.6|2187.4|2187.1|2186.9|2186.6|31
1638501190000|2021-12-03 03:13:10|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|3
1638501200000|2021-12-03 03:13:20|2187.4|2187.1|2187|2186.7|2187.5|2187.2|2187|2186.7|56
1638501210000|2021-12-03 03:13:30|2186.9|2186.6|2187.8|2187.5|2187.8|2187.5|2186.9|2186.6|18
1638501220000|2021-12-03 03:13:40|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.9|2187.6|1
1638501230000|2021-12-03 03:13:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1638501240000|2021-12-03 03:14:00|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|1
1638501250000|2021-12-03 03:14:10|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1638501260000|2021-12-03 03:14:20|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.5|2187.2|1
1638501280000|2021-12-03 03:14:40|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|10
1638501290000|2021-12-03 03:14:50|2188|2187.7|2188.9|2188.6|2188.9|2188.6|2188|2187.7|28
1638501300000|2021-12-03 03:15:00|2189|2188.7|2189.2|2188.9|2189.3|2189|2189|2188.7|6
1638501310000|2021-12-03 03:15:10|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|2
1638501320000|2021-12-03 03:15:20|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|24
1638501330000|2021-12-03 03:15:30|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.3|2189|2
1638501340000|2021-12-03 03:15:40|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|21
1638501350000|2021-12-03 03:15:50|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.1|2189.8|5
1638501360000|2021-12-03 03:16:00|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|5
1638501370000|2021-12-03 03:16:10|2190.2|2189.9|2190.1|2189.8|2190.3|2190|2190.1|2189.8|2
1638501380000|2021-12-03 03:16:20|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|6
1638501390000|2021-12-03 03:16:30|2189.7|2189.4|2189.5|2189.2|2189.8|2189.5|2189.3|2189|2
1638501400000|2021-12-03 03:16:40|||||||||1
1638501410000|2021-12-03 03:16:50|2189.7|2189.4|2190.2|2189.9|2190.2|2189.9|2189.7|2189.4|15
1638501420000|2021-12-03 03:17:00|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|1
1638501430000|2021-12-03 03:17:10|2189.7|2189.4|2189|2188.7|2189.7|2189.4|2189|2188.7|13
1638501450000|2021-12-03 03:17:30|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|1
1638501460000|2021-12-03 03:17:40|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|9
1638501470000|2021-12-03 03:17:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2
1638501480000|2021-12-03 03:18:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|2
1638501490000|2021-12-03 03:18:10|2189.5|2189.2|2189|2188.7|2189.5|2189.2|2188.9|2188.6|6
1638501500000|2021-12-03 03:18:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|7
1638501520000|2021-12-03 03:18:40|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|2
1638501530000|2021-12-03 03:18:50|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|2
1638501540000|2021-12-03 03:19:00|2189|2188.7|2188.7|2188.4|2189.1|2188.8|2188.7|2188.4|1
1638501550000|2021-12-03 03:19:10|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1638501560000|2021-12-03 03:19:20|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|1
1638501570000|2021-12-03 03:19:30|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|2
1638501580000|2021-12-03 03:19:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1638501590000|2021-12-03 03:19:50|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|1
1638501600000|2021-12-03 03:20:00|2189.6|2189.3|2190.3|2190|2190.3|2190|2189.5|2189.2|4
1638501610000|2021-12-03 03:20:10|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|7
1638501620000|2021-12-03 03:20:20|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|2
1638501630000|2021-12-03 03:20:30|2190.9|2190.6|2191.6|2191.3|2191.6|2191.3|2190.8|2190.5|16
1638501640000|2021-12-03 03:20:40|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|13
1638501650000|2021-12-03 03:20:50|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2190.6|2190.3|11
1638501660000|2021-12-03 03:21:00|2190.7|2190.4|2191.2|2190.9|2191.2|2190.9|2190.7|2190.4|10
1638501670000|2021-12-03 03:21:10|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|1
1638501680000|2021-12-03 03:21:20|2190.8|2190.5|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|2
1638501690000|2021-12-03 03:21:30|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.3|2190|3
1638501700000|2021-12-03 03:21:40|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2189.9|2189.6|2
1638501710000|2021-12-03 03:21:50|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|2
1638501720000|2021-12-03 03:22:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|1
1638501730000|2021-12-03 03:22:10|2190|2189.7|2189.5|2189.2|2190|2189.7|2189.5|2189.2|3
1638501740000|2021-12-03 03:22:20|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|1
1638501750000|2021-12-03 03:22:30|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.3|2189|1
1638501760000|2021-12-03 03:22:40|2189.3|2189|2188.8|2188.5|2189.3|2189|2188.7|2188.4|12
1638501770000|2021-12-03 03:22:50|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.8|2188.5|2
1638501780000|2021-12-03 03:23:00|2188.7|2188.4|2188.1|2187.8|2188.8|2188.5|2188.1|2187.8|4
1638501790000|2021-12-03 03:23:10|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|5
1638501800000|2021-12-03 03:23:20|2187.8|2187.5|2188|2187.7|2188|2187.7|2187.5|2187.2|12
1638501810000|2021-12-03 03:23:30|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|1
1638501820000|2021-12-03 03:23:40|2187.7|2187.4|2188|2187.7|2188.1|2187.8|2187.7|2187.4|0
1638501830000|2021-12-03 03:23:50|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|3
1638501840000|2021-12-03 03:24:00|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|2
1638501850000|2021-12-03 03:24:10|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1638501860000|2021-12-03 03:24:20|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|1
1638501870000|2021-12-03 03:24:30|2188.5|2188.2|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|2
1638501890000|2021-12-03 03:24:50|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|1
1638501900000|2021-12-03 03:25:00|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|0
1638501910000|2021-12-03 03:25:10|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1638501920000|2021-12-03 03:25:20|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|1
1638501930000|2021-12-03 03:25:30|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1638501940000|2021-12-03 03:25:40|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1638501950000|2021-12-03 03:25:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1638501960000|2021-12-03 03:26:00|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.7|2188.4|3
1638501970000|2021-12-03 03:26:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|2
1638501980000|2021-12-03 03:26:20|||||||||1
1638502010000|2021-12-03 03:26:50|2188.5|2188.2|2187.7|2187.4|2188.5|2188.2|2187.7|2187.4|5
1638502020000|2021-12-03 03:27:00|2187.9|2187.6|2188.4|2188.1|2188.4|2188.1|2187.9|2187.6|1
1638502030000|2021-12-03 03:27:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|1
1638502060000|2021-12-03 03:27:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1638502100000|2021-12-03 03:28:20|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|5
1638502120000|2021-12-03 03:28:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1638502130000|2021-12-03 03:28:50|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|2
1638502140000|2021-12-03 03:29:00|2188.9|2188.6|2189.6|2189.3|2189.6|2189.3|2188.9|2188.6|8
1638502150000|2021-12-03 03:29:10|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|3
1638502160000|2021-12-03 03:29:20|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|0
1638502190000|2021-12-03 03:29:50|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|0
1638502200000|2021-12-03 03:30:00|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|3
1638502210000|2021-12-03 03:30:10|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|0
1638502230000|2021-12-03 03:30:30|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|2
1638502240000|2021-12-03 03:30:40|2190|2189.7|2191.2|2190.9|2191.2|2190.9|2190|2189.7|11
1638502250000|2021-12-03 03:30:50|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|3
1638502260000|2021-12-03 03:31:00|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|1
1638502270000|2021-12-03 03:31:10|2190.4|2190.1|2190|2189.7|2190.5|2190.2|2190|2189.7|7
1638502280000|2021-12-03 03:31:20|2190.1|2189.8|2190.4|2190.1|2190.5|2190.2|2190.1|2189.8|2
1638502290000|2021-12-03 03:31:30|2190.3|2190|2190.8|2190.5|2190.8|2190.5|2190.1|2189.8|9
1638502300000|2021-12-03 03:31:40|2190.9|2190.6|2191.5|2191.2|2191.6|2191.3|2190.9|2190.6|4
1638502310000|2021-12-03 03:31:50|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.2|2190.9|3
1638502320000|2021-12-03 03:32:00|2191.4|2191.1|2191|2190.7|2191.5|2191.2|2191|2190.7|5
1638502330000|2021-12-03 03:32:10|2190.9|2190.6|2190.4|2190.1|2190.9|2190.6|2190.4|2190.1|6
1638502340000|2021-12-03 03:32:20|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|0
1638502350000|2021-12-03 03:32:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|0
1638502370000|2021-12-03 03:32:50|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|1
1638502380000|2021-12-03 03:33:00|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|4
1638502400000|2021-12-03 03:33:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|1
1638502410000|2021-12-03 03:33:30|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|4
1638502420000|2021-12-03 03:33:40|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|1
1638502430000|2021-12-03 03:33:50|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|0
1638502440000|2021-12-03 03:34:00|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|5
1638502450000|2021-12-03 03:34:10|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|2
1638502460000|2021-12-03 03:34:20|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|4
1638502470000|2021-12-03 03:34:30|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|0
1638502480000|2021-12-03 03:34:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1638502490000|2021-12-03 03:34:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|2
1638502500000|2021-12-03 03:35:00|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|1
1638502510000|2021-12-03 03:35:10|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|0
1638502520000|2021-12-03 03:35:20|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1638502530000|2021-12-03 03:35:30|2190.1|2189.8|2190.2|2189.9|2190.3|2190|2190.1|2189.8|1
1638502540000|2021-12-03 03:35:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|1
1638502550000|2021-12-03 03:35:50|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2190.3|2190|0
1638502560000|2021-12-03 03:36:00|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|1
1638502580000|2021-12-03 03:36:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1638502590000|2021-12-03 03:36:30|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.3|2191|16
1638502600000|2021-12-03 03:36:40|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|2
1638502610000|2021-12-03 03:36:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1638502620000|2021-12-03 03:37:00|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|11
1638502630000|2021-12-03 03:37:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|5
1638502640000|2021-12-03 03:37:20|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|8
1638502650000|2021-12-03 03:37:30|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|5
1638502660000|2021-12-03 03:37:40|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|6
1638502670000|2021-12-03 03:37:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1638502680000|2021-12-03 03:38:00|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|4
1638502690000|2021-12-03 03:38:10|2191.8|2191.5|2192.3|2192|2192.3|2192|2191.8|2191.5|1
1638502700000|2021-12-03 03:38:20|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|2
1638502710000|2021-12-03 03:38:30|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|0
1638502720000|2021-12-03 03:38:40|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|1
1638502730000|2021-12-03 03:38:50|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|3
1638502740000|2021-12-03 03:39:00|2192.5|2192.2|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|2
1638502750000|2021-12-03 03:39:10|2192.3|2192|2192.1|2191.8|2192.3|2192|2192.1|2191.8|2
1638502760000|2021-12-03 03:39:20|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|2
1638502770000|2021-12-03 03:39:30|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|2
1638502780000|2021-12-03 03:39:40|2192.6|2192.3|2193.4|2193.1|2193.4|2193.1|2192.6|2192.3|6
1638502790000|2021-12-03 03:39:50|2193.5|2193.2|2193.6|2193.3|2193.9|2193.6|2193.5|2193.2|8
1638502800000|2021-12-03 03:40:00|2193.5|2193.2|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|6
1638502810000|2021-12-03 03:40:10|2193.5|2193.2|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|2
1638502820000|2021-12-03 03:40:20|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|10
1638502830000|2021-12-03 03:40:30|2193|2192.7|2192.9|2192.6|2193.1|2192.8|2192.7|2192.4|6
1638502840000|2021-12-03 03:40:40|2192.8|2192.5|2193.2|2192.9|2193.2|2192.9|2192.8|2192.5|0
1638502860000|2021-12-03 03:41:00|2193.7|2193.4|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|6
1638502870000|2021-12-03 03:41:10|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|1
1638502880000|2021-12-03 03:41:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|0
1638502890000|2021-12-03 03:41:30|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2193.3|2193|0
1638502900000|2021-12-03 03:41:40|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|5
1638502910000|2021-12-03 03:41:50|2193.5|2193.2|2194|2193.7|2194|2193.7|2193.5|2193.2|2
1638502920000|2021-12-03 03:42:00|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|1
1638502930000|2021-12-03 03:42:10|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|0
1638502940000|2021-12-03 03:42:20|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|0
1638502950000|2021-12-03 03:42:30|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2194|2193.7|9
1638502960000|2021-12-03 03:42:40|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|2
1638502970000|2021-12-03 03:42:50|2193.9|2193.6|2194.4|2194.1|2194.4|2194.1|2193.9|2193.6|17
1638502980000|2021-12-03 03:43:00|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|5
1638502990000|2021-12-03 03:43:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|4
1638503000000|2021-12-03 03:43:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|7
1638503010000|2021-12-03 03:43:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1638503020000|2021-12-03 03:43:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1638503030000|2021-12-03 03:43:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1638503040000|2021-12-03 03:44:00|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|9
1638503050000|2021-12-03 03:44:10|2194.5|2194.2|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|12
1638503060000|2021-12-03 03:44:20|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|0
1638503070000|2021-12-03 03:44:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|0
1638503080000|2021-12-03 03:44:40|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|0
1638503090000|2021-12-03 03:44:50|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|1
1638503100000|2021-12-03 03:45:00|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|2
1638503120000|2021-12-03 03:45:20|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|9
1638503130000|2021-12-03 03:45:30|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|14
1638503140000|2021-12-03 03:45:40|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|4
1638503150000|2021-12-03 03:45:50|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|4
1638503160000|2021-12-03 03:46:00|2194.5|2194.2|2195|2194.7|2195|2194.7|2194.5|2194.2|2
1638503170000|2021-12-03 03:46:10|2194.9|2194.6|2195.3|2195|2195.4|2195.1|2194.9|2194.6|5
1638503180000|2021-12-03 03:46:20|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|2
1638503190000|2021-12-03 03:46:30|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|6
1638503200000|2021-12-03 03:46:40|2195.8|2195.5|2195.9|2195.6|2196|2195.7|2195.8|2195.5|4
1638503210000|2021-12-03 03:46:50|2196|2195.7|2196.3|2196|2197|2196.7|2196|2195.7|61
1638503220000|2021-12-03 03:47:00|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|6
1638503230000|2021-12-03 03:47:10|2196.2|2195.9|2196|2195.7|2196.3|2196|2195.9|2195.6|2
1638503240000|2021-12-03 03:47:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1638503250000|2021-12-03 03:47:30|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|2
1638503260000|2021-12-03 03:47:40|2196|2195.7|2196.5|2196.2|2196.5|2196.2|2196|2195.7|3
1638503270000|2021-12-03 03:47:50|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.3|2196|12
1638503280000|2021-12-03 03:48:00|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.3|2196|0
1638503290000|2021-12-03 03:48:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1638503300000|2021-12-03 03:48:20|||||||||1
1638503310000|2021-12-03 03:48:30|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|1
1638503320000|2021-12-03 03:48:40|||||||||1
1638503330000|2021-12-03 03:48:50|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|4
1638503340000|2021-12-03 03:49:00|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|0
1638503350000|2021-12-03 03:49:10|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|3
1638503360000|2021-12-03 03:49:20|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|3
1638503370000|2021-12-03 03:49:30|2197.2|2196.9|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|18
1638503390000|2021-12-03 03:49:50|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2197|2196.7|16
1638503400000|2021-12-03 03:50:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|0
1638503410000|2021-12-03 03:50:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1638503420000|2021-12-03 03:50:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1638503430000|2021-12-03 03:50:30|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|1
1638503440000|2021-12-03 03:50:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|5
1638503450000|2021-12-03 03:50:50|2197|2196.7|2197.2|2196.9|2197.4|2197.1|2197|2196.7|2
1638503460000|2021-12-03 03:51:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1638503470000|2021-12-03 03:51:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1638503480000|2021-12-03 03:51:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1638503490000|2021-12-03 03:51:30|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|0
1638503500000|2021-12-03 03:51:40|2197|2196.7|2197|2196.7|2197.1|2196.8|2197|2196.7|0
1638503510000|2021-12-03 03:51:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1638503530000|2021-12-03 03:52:10|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|0
1638503540000|2021-12-03 03:52:20|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|2
1638503550000|2021-12-03 03:52:30|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1638503560000|2021-12-03 03:52:40|2197.1|2196.8|2197.4|2197.1|2197.5|2197.2|2197.1|2196.8|12
1638503570000|2021-12-03 03:52:50|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|10
1638503580000|2021-12-03 03:53:00|2197.4|2197.1|2198.1|2197.8|2198.3|2198|2197.3|2197|23
1638503590000|2021-12-03 03:53:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|8
1638503600000|2021-12-03 03:53:20|2198.1|2197.8|2198.3|2198|2198.4|2198.1|2198.1|2197.8|6
1638503610000|2021-12-03 03:53:30|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.2|2197.9|38
1638503620000|2021-12-03 03:53:40|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1638503630000|2021-12-03 03:53:50|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|4
1638503640000|2021-12-03 03:54:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|3
1638503650000|2021-12-03 03:54:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|5
1638503660000|2021-12-03 03:54:20|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1638503670000|2021-12-03 03:54:30|||||||||11
1638503680000|2021-12-03 03:54:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1638503690000|2021-12-03 03:54:50|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|3
1638503700000|2021-12-03 03:55:00|2197.7|2197.4|2196.9|2196.6|2197.7|2197.4|2196.9|2196.6|9
1638503710000|2021-12-03 03:55:10|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|8
1638503720000|2021-12-03 03:55:20|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.2|2195.9|3
1638503730000|2021-12-03 03:55:30|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.1|2195.8|4
1638503740000|2021-12-03 03:55:40|2196.4|2196.1|2196.3|2196|2196.5|2196.2|2196.3|2196|10
1638503750000|2021-12-03 03:55:50|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|3
1638503760000|2021-12-03 03:56:00|2196.4|2196.1|2195.9|2195.6|2196.4|2196.1|2195.9|2195.6|7
1638503770000|2021-12-03 03:56:10|2195.8|2195.5|2196.4|2196.1|2196.4|2196.1|2195.8|2195.5|3
1638503780000|2021-12-03 03:56:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|0
1638503790000|2021-12-03 03:56:30|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|5
1638503800000|2021-12-03 03:56:40|2196|2195.7|2196.7|2196.4|2196.8|2196.5|2196|2195.7|7
1638503810000|2021-12-03 03:56:50|||||||||9
1638503820000|2021-12-03 03:57:00|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|4
1638503830000|2021-12-03 03:57:10|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|5
1638503840000|2021-12-03 03:57:20|||||||||2
1638503850000|2021-12-03 03:57:30|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|1
1638503860000|2021-12-03 03:57:40|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|3
1638503870000|2021-12-03 03:57:50|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.9|2195.6|2
1638503880000|2021-12-03 03:58:00|2195.9|2195.6|2196.4|2196.1|2196.4|2196.1|2195.9|2195.6|5
1638503890000|2021-12-03 03:58:10|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|1
1638503900000|2021-12-03 03:58:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|0
1638503910000|2021-12-03 03:58:30|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1638503920000|2021-12-03 03:58:40|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|2
1638503930000|2021-12-03 03:58:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|4
1638503940000|2021-12-03 03:59:00|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|0
1638503950000|2021-12-03 03:59:10|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.7|2195.4|7
1638503960000|2021-12-03 03:59:20|2196.1|2195.8|2196.7|2196.4|2196.8|2196.5|2196.1|2195.8|10
1638503970000|2021-12-03 03:59:30|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|9
1638503980000|2021-12-03 03:59:40|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|2
1638503990000|2021-12-03 03:59:50|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|6
1638504000000|2021-12-03 04:00:00|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|2
1638504010000|2021-12-03 04:00:10|2198|2197.7|2198.4|2198.1|2198.5|2198.2|2198|2197.7|14
1638504020000|2021-12-03 04:00:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1638504030000|2021-12-03 04:00:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|6
1638504040000|2021-12-03 04:00:40|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|9
1638504050000|2021-12-03 04:00:50|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.1|2197.8|9
1638504060000|2021-12-03 04:01:00|2198.2|2197.9|2198.6|2198.3|2198.9|2198.6|2198.2|2197.9|10
1638504070000|2021-12-03 04:01:10|2198.7|2198.4|2199.4|2199.1|2199.4|2199.1|2198.7|2198.4|8
1638504080000|2021-12-03 04:01:20|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|15
1638504090000|2021-12-03 04:01:30|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.3|2199|22
1638504100000|2021-12-03 04:01:40|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|7
1638504110000|2021-12-03 04:01:50|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|8
1638504120000|2021-12-03 04:02:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|5
1638504130000|2021-12-03 04:02:10|2200.3|2200|2200.3|2200|2200.5|2200.2|2200.3|2200|5
1638504140000|2021-12-03 04:02:20|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.3|2200|3
1638504150000|2021-12-03 04:02:30|2200.5|2200.2|2199.9|2199.6|2200.5|2200.2|2199.8|2199.5|9
1638504160000|2021-12-03 04:02:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|4
1638504170000|2021-12-03 04:02:50|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.8|2199.5|1
1638504180000|2021-12-03 04:03:00|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|7
1638504190000|2021-12-03 04:03:10|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|1
1638504200000|2021-12-03 04:03:20|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.3|2199|2
1638504210000|2021-12-03 04:03:30|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|12
1638504220000|2021-12-03 04:03:40|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|10
1638504230000|2021-12-03 04:03:50|2198.9|2198.6|2199.6|2199.3|2199.6|2199.3|2198.9|2198.6|8
1638504240000|2021-12-03 04:04:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|3
1638504270000|2021-12-03 04:04:30|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|2
1638504280000|2021-12-03 04:04:40|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|5
1638504290000|2021-12-03 04:04:50|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|8
1638504300000|2021-12-03 04:05:00|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|4
1638504310000|2021-12-03 04:05:10|2199.1|2198.8|2202.5|2202.2|2202.6|2202.3|2198.8|2198.5|169
1638504320000|2021-12-03 04:05:20|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|17
1638504330000|2021-12-03 04:05:30|2202.6|2202.3|2201.7|2201.4|2202.6|2202.3|2201.5|2201.2|20
1638504340000|2021-12-03 04:05:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|13
1638504350000|2021-12-03 04:05:50|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|8
1638504360000|2021-12-03 04:06:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|8
1638504370000|2021-12-03 04:06:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|15
1638504380000|2021-12-03 04:06:20|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|8
1638504390000|2021-12-03 04:06:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1638504400000|2021-12-03 04:06:40|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|3
1638504410000|2021-12-03 04:06:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1638504420000|2021-12-03 04:07:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|3
1638504430000|2021-12-03 04:07:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1638504440000|2021-12-03 04:07:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1638504450000|2021-12-03 04:07:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|3
1638504460000|2021-12-03 04:07:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1638504470000|2021-12-03 04:07:50|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|1
1638504480000|2021-12-03 04:08:00|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|1
1638504490000|2021-12-03 04:08:10|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|9
1638504500000|2021-12-03 04:08:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|11
1638504510000|2021-12-03 04:08:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1638504520000|2021-12-03 04:08:40|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|6
1638504530000|2021-12-03 04:08:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|6
1638504540000|2021-12-03 04:09:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|2
1638504550000|2021-12-03 04:09:10|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|2
1638504560000|2021-12-03 04:09:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.3|2200|3
1638504570000|2021-12-03 04:09:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|3
1638504590000|2021-12-03 04:09:50|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|2
1638504600000|2021-12-03 04:10:00|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|0
1638504610000|2021-12-03 04:10:10|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|1
1638504620000|2021-12-03 04:10:20|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|2
1638504630000|2021-12-03 04:10:30|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|5
1638504640000|2021-12-03 04:10:40|2200.5|2200.2|2201.2|2200.9|2201.2|2200.9|2200.5|2200.2|6
1638504650000|2021-12-03 04:10:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|5
1638504660000|2021-12-03 04:11:00|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|19
1638504670000|2021-12-03 04:11:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|1
1638504680000|2021-12-03 04:11:20|2200.3|2200|2200|2199.7|2200.3|2200|2199.9|2199.6|2
1638504690000|2021-12-03 04:11:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|0
1638504700000|2021-12-03 04:11:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1638504710000|2021-12-03 04:11:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1638504720000|2021-12-03 04:12:00|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|1
1638504730000|2021-12-03 04:12:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|2
1638504740000|2021-12-03 04:12:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1638504750000|2021-12-03 04:12:30|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1638504760000|2021-12-03 04:12:40|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2200|2199.7|1
1638504770000|2021-12-03 04:12:50|2200|2199.7|2200.3|2200|2200.4|2200.1|2200|2199.7|17
1638504780000|2021-12-03 04:13:00|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|3
1638504790000|2021-12-03 04:13:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1638504800000|2021-12-03 04:13:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1638504810000|2021-12-03 04:13:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1638504820000|2021-12-03 04:13:40|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|7
1638504830000|2021-12-03 04:13:50|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|0
1638504840000|2021-12-03 04:14:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|2
1638504850000|2021-12-03 04:14:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1638504860000|2021-12-03 04:14:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|3
1638504870000|2021-12-03 04:14:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1638504880000|2021-12-03 04:14:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1638504890000|2021-12-03 04:14:50|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1638504900000|2021-12-03 04:15:00|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.6|2200.3|14
1638504910000|2021-12-03 04:15:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1638504920000|2021-12-03 04:15:20|||||||||2
1638504930000|2021-12-03 04:15:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|4
1638504940000|2021-12-03 04:15:40|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1638504950000|2021-12-03 04:15:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|3
1638504960000|2021-12-03 04:16:00|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|2
1638504970000|2021-12-03 04:16:10|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|4
1638504980000|2021-12-03 04:16:20|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|2
1638504990000|2021-12-03 04:16:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1638505000000|2021-12-03 04:16:40|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.6|2199.3|12
1638505010000|2021-12-03 04:16:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1638505020000|2021-12-03 04:17:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1638505030000|2021-12-03 04:17:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|0
1638505040000|2021-12-03 04:17:20|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|10
1638505050000|2021-12-03 04:17:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|17
1638505060000|2021-12-03 04:17:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1638505070000|2021-12-03 04:17:50|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|9
1638505080000|2021-12-03 04:18:00|2200.2|2199.9|2199.9|2199.6|2200.3|2200|2199.9|2199.6|3
1638505090000|2021-12-03 04:18:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|1
1638505100000|2021-12-03 04:18:20|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|1
1638505110000|2021-12-03 04:18:30|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|3
1638505120000|2021-12-03 04:18:40|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|17
1638505130000|2021-12-03 04:18:50|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|6
1638505140000|2021-12-03 04:19:00|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|2
1638505160000|2021-12-03 04:19:20|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|5
1638505170000|2021-12-03 04:19:30|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1638505190000|2021-12-03 04:19:50|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|4
1638505200000|2021-12-03 04:20:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1638505230000|2021-12-03 04:20:30|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|14
1638505240000|2021-12-03 04:20:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1638505260000|2021-12-03 04:21:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|0
1638505270000|2021-12-03 04:21:10|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1638505280000|2021-12-03 04:21:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1638505290000|2021-12-03 04:21:30|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|0
1638505310000|2021-12-03 04:21:50|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|8
1638505320000|2021-12-03 04:22:00|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|0
1638505330000|2021-12-03 04:22:10|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|0
1638505340000|2021-12-03 04:22:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|0
1638505350000|2021-12-03 04:22:30|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|2
1638505360000|2021-12-03 04:22:40|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|1
1638505370000|2021-12-03 04:22:50|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1638505380000|2021-12-03 04:23:00|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.6|2198.3|4
1638505390000|2021-12-03 04:23:10|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.7|2198.4|3
1638505400000|2021-12-03 04:23:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.8|2198.5|1
1638505410000|2021-12-03 04:23:30|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|0
1638505420000|2021-12-03 04:23:40|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|4
1638505430000|2021-12-03 04:23:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1638505440000|2021-12-03 04:24:00|2198.7|2198.4|2199.3|2199|2199.3|2199|2198.7|2198.4|16
1638505450000|2021-12-03 04:24:10|2199.2|2198.9|2198.5|2198.2|2199.3|2199|2198.5|2198.2|19
1638505460000|2021-12-03 04:24:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|3
1638505470000|2021-12-03 04:24:30|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|1
1638505490000|2021-12-03 04:24:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1638505510000|2021-12-03 04:25:10|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2199.1|2198.8|5
1638505520000|2021-12-03 04:25:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|5
1638505530000|2021-12-03 04:25:30|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|0
1638505540000|2021-12-03 04:25:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|0
1638505550000|2021-12-03 04:25:50|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|4
1638505560000|2021-12-03 04:26:00|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1638505570000|2021-12-03 04:26:10|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|0
1638505580000|2021-12-03 04:26:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|2
1638505590000|2021-12-03 04:26:30|||||||||1
1638505600000|2021-12-03 04:26:40|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|9
1638505610000|2021-12-03 04:26:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1638505620000|2021-12-03 04:27:00|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|9
1638505630000|2021-12-03 04:27:10|2198.6|2198.3|2199|2198.7|2199.1|2198.8|2198.6|2198.3|3
1638505640000|2021-12-03 04:27:20|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|0
1638505650000|2021-12-03 04:27:30|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|0
1638505660000|2021-12-03 04:27:40|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|2
1638505710000|2021-12-03 04:28:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|0
1638505720000|2021-12-03 04:28:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|13
1638505730000|2021-12-03 04:28:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|5
1638505740000|2021-12-03 04:29:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|0
1638505760000|2021-12-03 04:29:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|1
1638505770000|2021-12-03 04:29:30|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|3
1638505780000|2021-12-03 04:29:40|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.3|2198|6
1638505790000|2021-12-03 04:29:50|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|3
1638505800000|2021-12-03 04:30:00|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|4
1638505810000|2021-12-03 04:30:10|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|2
1638505820000|2021-12-03 04:30:20|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.2|2198.9|17
1638505830000|2021-12-03 04:30:30|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|28
1638505840000|2021-12-03 04:30:40|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|0
1638505850000|2021-12-03 04:30:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|7
1638505860000|2021-12-03 04:31:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1638505870000|2021-12-03 04:31:10|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|5
1638505880000|2021-12-03 04:31:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|4
1638505890000|2021-12-03 04:31:30|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|2
1638505900000|2021-12-03 04:31:40|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|3
1638505910000|2021-12-03 04:31:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1638505920000|2021-12-03 04:32:00|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|1
1638505930000|2021-12-03 04:32:10|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|2
1638505940000|2021-12-03 04:32:20|2199.7|2199.4|2200.5|2200.2|2200.5|2200.2|2199.7|2199.4|24
1638505950000|2021-12-03 04:32:30|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1638505960000|2021-12-03 04:32:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.1|2199.8|5
1638505970000|2021-12-03 04:32:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|1
1638505980000|2021-12-03 04:33:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|5
1638505990000|2021-12-03 04:33:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|4
1638506000000|2021-12-03 04:33:20|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|12
1638506010000|2021-12-03 04:33:30|2199.5|2199.2|2200|2199.7|2200|2199.7|2199.5|2199.2|8
1638506020000|2021-12-03 04:33:40|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|2
1638506030000|2021-12-03 04:33:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1638506040000|2021-12-03 04:34:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1638506050000|2021-12-03 04:34:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1638506070000|2021-12-03 04:34:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|3
1638506080000|2021-12-03 04:34:40|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|1
1638506090000|2021-12-03 04:34:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1638506120000|2021-12-03 04:35:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|1
1638506130000|2021-12-03 04:35:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|2
1638506140000|2021-12-03 04:35:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1638506150000|2021-12-03 04:35:50|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|1
1638506160000|2021-12-03 04:36:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|0
1638506170000|2021-12-03 04:36:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1638506180000|2021-12-03 04:36:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|0
1638506190000|2021-12-03 04:36:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1638506200000|2021-12-03 04:36:40|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1638506210000|2021-12-03 04:36:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|2
1638506220000|2021-12-03 04:37:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1638506230000|2021-12-03 04:37:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|0
1638506240000|2021-12-03 04:37:20|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|4
1638506250000|2021-12-03 04:37:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1638506260000|2021-12-03 04:37:40|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|1
1638506270000|2021-12-03 04:37:50|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|2
1638506280000|2021-12-03 04:38:00|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1638506300000|2021-12-03 04:38:20|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|0
1638506310000|2021-12-03 04:38:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1638506320000|2021-12-03 04:38:40|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1638506330000|2021-12-03 04:38:50|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|4
1638506340000|2021-12-03 04:39:00|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2198.9|2198.6|9
1638506350000|2021-12-03 04:39:10|2198.9|2198.6|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|7
1638506360000|2021-12-03 04:39:20|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|0
1638506370000|2021-12-03 04:39:30|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|2
1638506380000|2021-12-03 04:39:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1638506390000|2021-12-03 04:39:50|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|0
1638506400000|2021-12-03 04:40:00|2199.9|2199.6|2201|2200.7|2201.2|2200.9|2199.9|2199.6|19
1638506410000|2021-12-03 04:40:10|2200.8|2200.5|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|7
1638506420000|2021-12-03 04:40:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1638506430000|2021-12-03 04:40:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1638506440000|2021-12-03 04:40:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1638506450000|2021-12-03 04:40:50|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1638506460000|2021-12-03 04:41:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1638506470000|2021-12-03 04:41:10|2200.8|2200.5|2201.3|2201|2201.3|2201|2200.8|2200.5|2
1638506480000|2021-12-03 04:41:20|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|0
1638506490000|2021-12-03 04:41:30|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|5
1638506500000|2021-12-03 04:41:40|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|5
1638506510000|2021-12-03 04:41:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|1
1638506520000|2021-12-03 04:42:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|3
1638506530000|2021-12-03 04:42:10|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|4
1638506540000|2021-12-03 04:42:20|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1638506550000|2021-12-03 04:42:30|2201.1|2200.8|2201.9|2201.6|2201.9|2201.6|2201.1|2200.8|9
1638506560000|2021-12-03 04:42:40|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|8
1638506570000|2021-12-03 04:42:50|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|20
1638506580000|2021-12-03 04:43:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|4
1638506590000|2021-12-03 04:43:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|12
1638506600000|2021-12-03 04:43:20|2202.5|2202.2|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|4
1638506610000|2021-12-03 04:43:30|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|4
1638506620000|2021-12-03 04:43:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|8
1638506630000|2021-12-03 04:43:50|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1638506640000|2021-12-03 04:44:00|2203.4|2203.1|2203.5|2203.2|2204.2|2203.9|2203.4|2203.1|46
1638506650000|2021-12-03 04:44:10|2203.6|2203.3|2204.3|2204|2204.3|2204|2203.6|2203.3|6
1638506660000|2021-12-03 04:44:20|2204.2|2203.9|2204.6|2204.3|2204.7|2204.4|2204.2|2203.9|13
1638506670000|2021-12-03 04:44:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.3|2204|5
1638506680000|2021-12-03 04:44:40|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|2
1638506690000|2021-12-03 04:44:50|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|0
1638506700000|2021-12-03 04:45:00|2204.5|2204.2|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|0
1638506710000|2021-12-03 04:45:10|2204.8|2204.5|2204.4|2204.1|2204.9|2204.6|2204.4|2204.1|9
1638506720000|2021-12-03 04:45:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1638506730000|2021-12-03 04:45:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1638506740000|2021-12-03 04:45:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|4
1638506750000|2021-12-03 04:45:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1638506760000|2021-12-03 04:46:00|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1638506770000|2021-12-03 04:46:10|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|4
1638506780000|2021-12-03 04:46:20|2204.1|2203.8|2203.3|2203|2204.1|2203.8|2203.3|2203|11
1638506790000|2021-12-03 04:46:30|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2202.8|2202.5|10
1638506800000|2021-12-03 04:46:40|2203.2|2202.9|2203.4|2203.1|2203.6|2203.3|2203.2|2202.9|8
1638506810000|2021-12-03 04:46:50|2203.5|2203.2|2204|2203.7|2204.1|2203.8|2203.5|2203.2|5
1638506820000|2021-12-03 04:47:00|2203.6|2203.3|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|1
1638506830000|2021-12-03 04:47:10|||||||||1
1638506840000|2021-12-03 04:47:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1638506850000|2021-12-03 04:47:30|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1638506860000|2021-12-03 04:47:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1638506870000|2021-12-03 04:47:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1638506880000|2021-12-03 04:48:00|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.1|2202.8|10
1638506890000|2021-12-03 04:48:10|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.3|2203|0
1638506900000|2021-12-03 04:48:20|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|0
1638506910000|2021-12-03 04:48:30|2202.9|2202.6|2201.8|2201.5|2202.9|2202.6|2201.8|2201.5|14
1638506920000|2021-12-03 04:48:40|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|4
1638506930000|2021-12-03 04:48:50|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2202|2201.7|5
1638506940000|2021-12-03 04:49:00|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.1|2201.8|3
1638506950000|2021-12-03 04:49:10|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|3
1638506960000|2021-12-03 04:49:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1638506970000|2021-12-03 04:49:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1638506980000|2021-12-03 04:49:40|2202.5|2202.2|2202|2201.7|2202.5|2202.2|2201.9|2201.6|28
1638506990000|2021-12-03 04:49:50|2202.1|2201.8|2201.4|2201.1|2202.1|2201.8|2201.4|2201.1|19
1638507000000|2021-12-03 04:50:00|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.3|2201|4
1638507010000|2021-12-03 04:50:10|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|57
1638507020000|2021-12-03 04:50:20|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|18
1638507030000|2021-12-03 04:50:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|9
1638507040000|2021-12-03 04:50:40|||||||||20
1638507050000|2021-12-03 04:50:50|||||||||1
1638507070000|2021-12-03 04:51:10|||||||||6
1638507080000|2021-12-03 04:51:20|||||||||3
1638507090000|2021-12-03 04:51:30|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|5
1638507100000|2021-12-03 04:51:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|2
1638507110000|2021-12-03 04:51:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1638507120000|2021-12-03 04:52:00|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|5
1638507130000|2021-12-03 04:52:10|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2200.3|2200|11
1638507140000|2021-12-03 04:52:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|5
1638507150000|2021-12-03 04:52:30|2200.2|2199.9|2200.8|2200.5|2200.9|2200.6|2200.2|2199.9|6
1638507160000|2021-12-03 04:52:40|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|4
1638507170000|2021-12-03 04:52:50|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|2
1638507180000|2021-12-03 04:53:00|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|2
1638507190000|2021-12-03 04:53:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1638507200000|2021-12-03 04:53:20|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|3
1638507210000|2021-12-03 04:53:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1638507220000|2021-12-03 04:53:40|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|6
1638507230000|2021-12-03 04:53:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|0
1638507240000|2021-12-03 04:54:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|3
1638507250000|2021-12-03 04:54:10|||||||||2
1638507260000|2021-12-03 04:54:20|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.5|2200.2|15
1638507270000|2021-12-03 04:54:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|4
1638507280000|2021-12-03 04:54:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|15
1638507290000|2021-12-03 04:54:50|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|16
1638507300000|2021-12-03 04:55:00|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|6
1638507310000|2021-12-03 04:55:10|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.8|2199.5|11
1638507320000|2021-12-03 04:55:20|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.7|2199.4|4
1638507330000|2021-12-03 04:55:30|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|3
1638507340000|2021-12-03 04:55:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|1
1638507350000|2021-12-03 04:55:50|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|2
1638507360000|2021-12-03 04:56:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1638507370000|2021-12-03 04:56:10|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|3
1638507380000|2021-12-03 04:56:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|16
1638507390000|2021-12-03 04:56:30|||||||||3
1638507410000|2021-12-03 04:56:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|6
1638507420000|2021-12-03 04:57:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|4
1638507430000|2021-12-03 04:57:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|6
1638507440000|2021-12-03 04:57:20|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|14
1638507450000|2021-12-03 04:57:30|||||||||18
1638507460000|2021-12-03 04:57:40|||||||||4
1638507470000|2021-12-03 04:57:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|4
1638507480000|2021-12-03 04:58:00|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|1
1638507490000|2021-12-03 04:58:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|0
1638507500000|2021-12-03 04:58:20|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1638507510000|2021-12-03 04:58:30|||||||||1
1638507520000|2021-12-03 04:58:40|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|1
1638507530000|2021-12-03 04:58:50|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|19
1638507540000|2021-12-03 04:59:00|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1638507550000|2021-12-03 04:59:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1638507560000|2021-12-03 04:59:20|||||||||13
1638507570000|2021-12-03 04:59:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|12
1638507580000|2021-12-03 04:59:40|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|3
1638507590000|2021-12-03 04:59:50|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1638507600000|2021-12-03 05:00:00|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|18
1638507610000|2021-12-03 05:00:10|||||||||1
1638507620000|2021-12-03 05:00:20|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|6
1638507630000|2021-12-03 05:00:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1638507640000|2021-12-03 05:00:40|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|12
1638507660000|2021-12-03 05:01:00|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|12
1638507670000|2021-12-03 05:01:10|||||||||24
1638507680000|2021-12-03 05:01:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|9
1638507700000|2021-12-03 05:01:40|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|10
1638507710000|2021-12-03 05:01:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1638507720000|2021-12-03 05:02:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1638507730000|2021-12-03 05:02:10|2199.9|2199.6|2199.4|2199.1|2199.9|2199.6|2199.4|2199.1|12
1638507740000|2021-12-03 05:02:20|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|3
1638507750000|2021-12-03 05:02:30|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|1
1638507760000|2021-12-03 05:02:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1638507780000|2021-12-03 05:03:00|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|6
1638507790000|2021-12-03 05:03:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|3
1638507810000|2021-12-03 05:03:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|11
1638507820000|2021-12-03 05:03:40|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|13
1638507830000|2021-12-03 05:03:50|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|1
1638507840000|2021-12-03 05:04:00|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|3
1638507850000|2021-12-03 05:04:10|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|5
1638507860000|2021-12-03 05:04:20|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.9|2198.6|2
1638507870000|2021-12-03 05:04:30|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|5
1638507880000|2021-12-03 05:04:40|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|1
1638507890000|2021-12-03 05:04:50|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198.4|2198.1|43
1638507900000|2021-12-03 05:05:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|10
1638507910000|2021-12-03 05:05:10|2198.6|2198.3|2197.9|2197.6|2198.6|2198.3|2197.9|2197.6|48
1638507920000|2021-12-03 05:05:20|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|22
1638507930000|2021-12-03 05:05:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1638507940000|2021-12-03 05:05:40|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|20
1638507950000|2021-12-03 05:05:50|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|39
1638507960000|2021-12-03 05:06:00|||||||||3
1638507970000|2021-12-03 05:06:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.9|2197.6|30
1638507980000|2021-12-03 05:06:20|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1638507990000|2021-12-03 05:06:30|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.7|2197.4|7
1638508000000|2021-12-03 05:06:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|0
1638508010000|2021-12-03 05:06:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1638508020000|2021-12-03 05:07:00|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|5
1638508030000|2021-12-03 05:07:10|2197.8|2197.5|2197.4|2197.1|2197.9|2197.6|2197.2|2196.9|14
1638508040000|2021-12-03 05:07:20|2197.3|2197|2197|2196.7|2197.4|2197.1|2196.9|2196.6|9
1638508050000|2021-12-03 05:07:30|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|7
1638508060000|2021-12-03 05:07:40|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|10
1638508070000|2021-12-03 05:07:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1638508080000|2021-12-03 05:08:00|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|2
1638508090000|2021-12-03 05:08:10|2197.1|2196.8|2198|2197.7|2198|2197.7|2197|2196.7|9
1638508100000|2021-12-03 05:08:20|2197.9|2197.6|2198.3|2198|2198.3|2198|2197.9|2197.6|1
1638508120000|2021-12-03 05:08:40|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|11
1638508130000|2021-12-03 05:08:50|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|1
1638508140000|2021-12-03 05:09:00|2197.8|2197.5|2197.3|2197|2197.8|2197.5|2197.3|2197|8
1638508150000|2021-12-03 05:09:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|10
1638508160000|2021-12-03 05:09:20|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|3
1638508170000|2021-12-03 05:09:30|2198|2197.7|2198.2|2197.9|2198.3|2198|2198|2197.7|2
1638508180000|2021-12-03 05:09:40|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2198|2197.7|2
1638508190000|2021-12-03 05:09:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1638508200000|2021-12-03 05:10:00|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.7|2197.4|1
1638508210000|2021-12-03 05:10:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|0
1638508220000|2021-12-03 05:10:20|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|2
1638508230000|2021-12-03 05:10:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1638508240000|2021-12-03 05:10:40|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.3|2198|3
1638508250000|2021-12-03 05:10:50|2198.8|2198.5|2199.1|2198.8|2199.2|2198.9|2198.8|2198.5|6
1638508260000|2021-12-03 05:11:00|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|0
1638508280000|2021-12-03 05:11:20|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|0
1638508290000|2021-12-03 05:11:30|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2198.3|2198|2
1638508300000|2021-12-03 05:11:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|1
1638508310000|2021-12-03 05:11:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1638508320000|2021-12-03 05:12:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|0
1638508330000|2021-12-03 05:12:10|2198.7|2198.4|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|5
1638508340000|2021-12-03 05:12:20|2198.3|2198|2198.3|2198|2198.5|2198.2|2197.9|2197.6|27
1638508350000|2021-12-03 05:12:30|2198.5|2198.2|2199.1|2198.8|2199.2|2198.9|2198.5|2198.2|5
1638508360000|2021-12-03 05:12:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1638508370000|2021-12-03 05:12:50|2199.7|2199.4|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|9
1638508380000|2021-12-03 05:13:00|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|1
1638508390000|2021-12-03 05:13:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|5
1638508410000|2021-12-03 05:13:30|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|8
1638508430000|2021-12-03 05:13:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|2
1638508440000|2021-12-03 05:14:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1638508450000|2021-12-03 05:14:10|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|2
1638508460000|2021-12-03 05:14:20|2199.7|2199.4|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|10
1638508480000|2021-12-03 05:14:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1638508490000|2021-12-03 05:14:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1638508500000|2021-12-03 05:15:00|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|5
1638508510000|2021-12-03 05:15:10|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.7|2199.4|4
1638508520000|2021-12-03 05:15:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1638508530000|2021-12-03 05:15:30|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|6
1638508540000|2021-12-03 05:15:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1638508550000|2021-12-03 05:15:50|2200.4|2200.1|2201.5|2201.2|2201.5|2201.2|2200.4|2200.1|11
1638508560000|2021-12-03 05:16:00|2201.3|2201|2201.3|2201|2201.5|2201.2|2201|2200.7|8
1638508570000|2021-12-03 05:16:10|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|6
1638508580000|2021-12-03 05:16:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.1|2200.8|4
1638508590000|2021-12-03 05:16:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1638508600000|2021-12-03 05:16:40|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|1
1638508610000|2021-12-03 05:16:50|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1638508630000|2021-12-03 05:17:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1638508640000|2021-12-03 05:17:20|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1638508650000|2021-12-03 05:17:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1638508660000|2021-12-03 05:17:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1638508670000|2021-12-03 05:17:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1638508680000|2021-12-03 05:18:00|2201.2|2200.9|2200.9|2200.6|2201.3|2201|2200.9|2200.6|7
1638508690000|2021-12-03 05:18:10|2200.8|2200.5|2200.7|2200.4|2201|2200.7|2200.7|2200.4|1
1638508700000|2021-12-03 05:18:20|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|4
1638508710000|2021-12-03 05:18:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1638508730000|2021-12-03 05:18:50|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|2
1638508740000|2021-12-03 05:19:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1638508760000|2021-12-03 05:19:20|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|0
1638508770000|2021-12-03 05:19:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1638508780000|2021-12-03 05:19:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1638508790000|2021-12-03 05:19:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1638508800000|2021-12-03 05:20:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|4
1638508810000|2021-12-03 05:20:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1638508820000|2021-12-03 05:20:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1638508830000|2021-12-03 05:20:30|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|3
1638508840000|2021-12-03 05:20:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1638508850000|2021-12-03 05:20:50|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1638508870000|2021-12-03 05:21:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1638508880000|2021-12-03 05:21:20|2201.5|2201.2|2201.8|2201.5|2202.1|2201.8|2201.5|2201.2|16
1638508890000|2021-12-03 05:21:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1638508900000|2021-12-03 05:21:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1638508910000|2021-12-03 05:21:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1638508920000|2021-12-03 05:22:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|4
1638508930000|2021-12-03 05:22:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1638508940000|2021-12-03 05:22:20|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|9
1638508950000|2021-12-03 05:22:30|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1638508960000|2021-12-03 05:22:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1638508970000|2021-12-03 05:22:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1638508980000|2021-12-03 05:23:00|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.2|2200.9|1
1638508990000|2021-12-03 05:23:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|5
1638509000000|2021-12-03 05:23:20|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|3
1638509010000|2021-12-03 05:23:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|0
1638509020000|2021-12-03 05:23:40|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|4
1638509040000|2021-12-03 05:24:00|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|1
1638509050000|2021-12-03 05:24:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|6
1638509060000|2021-12-03 05:24:20|2201.6|2201.3|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|4
1638509070000|2021-12-03 05:24:30|2202.2|2201.9|2202.8|2202.5|2202.8|2202.5|2202.2|2201.9|0
1638509080000|2021-12-03 05:24:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|3
1638509090000|2021-12-03 05:24:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|2
1638509100000|2021-12-03 05:25:00|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|1
1638509110000|2021-12-03 05:25:10|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|0
1638509120000|2021-12-03 05:25:20|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|3
1638509130000|2021-12-03 05:25:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1638509140000|2021-12-03 05:25:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1638509150000|2021-12-03 05:25:50|2202.5|2202.2|2202.9|2202.6|2203.2|2202.9|2202.5|2202.2|4
1638509160000|2021-12-03 05:26:00|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|2
1638509170000|2021-12-03 05:26:10|2203|2202.7|2202.4|2202.1|2203.1|2202.8|2202.4|2202.1|3
1638509180000|2021-12-03 05:26:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|2
1638509190000|2021-12-03 05:26:30|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|1
1638509200000|2021-12-03 05:26:40|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|3
1638509220000|2021-12-03 05:27:00|2202.1|2201.8|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|1
1638509230000|2021-12-03 05:27:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1638509240000|2021-12-03 05:27:20|2202.3|2202|2202.8|2202.5|2202.8|2202.5|2202.3|2202|3
1638509250000|2021-12-03 05:27:30|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1638509260000|2021-12-03 05:27:40|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|2
1638509270000|2021-12-03 05:27:50|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2203|2202.7|2
1638509280000|2021-12-03 05:28:00|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|2
1638509290000|2021-12-03 05:28:10|2203.1|2202.8|2203.3|2203|2203.5|2203.2|2203.1|2202.8|4
1638509300000|2021-12-03 05:28:20|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|1
1638509310000|2021-12-03 05:28:30|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1638509320000|2021-12-03 05:28:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1638509330000|2021-12-03 05:28:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1638509340000|2021-12-03 05:29:00|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|0
1638509350000|2021-12-03 05:29:10|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|4
1638509360000|2021-12-03 05:29:20|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|1
1638509370000|2021-12-03 05:29:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|3
1638509380000|2021-12-03 05:29:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|3
1638509390000|2021-12-03 05:29:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1638509400000|2021-12-03 05:30:00|2202.2|2201.9|2201.8|2201.5|2202.3|2202|2201.6|2201.3|3
1638509410000|2021-12-03 05:30:10|2201.9|2201.6|2203|2202.7|2203.1|2202.8|2201.9|2201.6|2
1638509420000|2021-12-03 05:30:20|2203.1|2202.8|2203.1|2202.8|2203.3|2203|2202.9|2202.6|1
1638509430000|2021-12-03 05:30:30|2203|2202.7|2203.4|2203.1|2203.6|2203.3|2203|2202.7|8
1638509440000|2021-12-03 05:30:40|2203.2|2202.9|2202.6|2202.3|2203.2|2202.9|2202.6|2202.3|1
1638509460000|2021-12-03 05:31:00|2202.5|2202.2|2202.3|2202|2202.6|2202.3|2202.3|2202|5
1638509470000|2021-12-03 05:31:10|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|0
1638509480000|2021-12-03 05:31:20|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|3
1638509490000|2021-12-03 05:31:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|0
1638509500000|2021-12-03 05:31:40|2201.7|2201.4|2200.9|2200.6|2201.7|2201.4|2200.9|2200.6|45
1638509510000|2021-12-03 05:31:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1638509520000|2021-12-03 05:32:00|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|23
1638509530000|2021-12-03 05:32:10|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|7
1638509540000|2021-12-03 05:32:20|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|0
1638509550000|2021-12-03 05:32:30|2199.4|2199.1|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|54
1638509560000|2021-12-03 05:32:40|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|8
1638509570000|2021-12-03 05:32:50|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2199.1|2198.8|4
1638509580000|2021-12-03 05:33:00|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|4
1638509590000|2021-12-03 05:33:10|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|1
1638509600000|2021-12-03 05:33:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|4
1638509610000|2021-12-03 05:33:30|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2199.1|2198.8|7
1638509620000|2021-12-03 05:33:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|1
1638509630000|2021-12-03 05:33:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1638509640000|2021-12-03 05:34:00|2199.6|2199.3|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|2
1638509650000|2021-12-03 05:34:10|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|2
1638509670000|2021-12-03 05:34:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|3
1638509680000|2021-12-03 05:34:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1638509690000|2021-12-03 05:34:50|2199.7|2199.4|2199.6|2199.3|2199.9|2199.6|2199.5|2199.2|12
1638509700000|2021-12-03 05:35:00|2199.3|2199|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|3
1638509710000|2021-12-03 05:35:10|2199.5|2199.2|2199.7|2199.4|2199.9|2199.6|2199.5|2199.2|7
1638509720000|2021-12-03 05:35:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|21
1638509730000|2021-12-03 05:35:30|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|6
1638509740000|2021-12-03 05:35:40|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2198.9|2198.6|8
1638509750000|2021-12-03 05:35:50|2198.9|2198.6|2199.1|2198.8|2199.3|2199|2198.7|2198.4|16
1638509760000|2021-12-03 05:36:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1638509770000|2021-12-03 05:36:10|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|16
1638509780000|2021-12-03 05:36:20|2199|2198.7|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|5
1638509790000|2021-12-03 05:36:30|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|17
1638509800000|2021-12-03 05:36:40|2198.6|2198.3|2199.6|2199.3|2199.6|2199.3|2198.6|2198.3|17
1638509810000|2021-12-03 05:36:50|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.6|2199.3|4
1638509820000|2021-12-03 05:37:00|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|11
1638509830000|2021-12-03 05:37:10|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.3|2199|15
1638509840000|2021-12-03 05:37:20|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1638509850000|2021-12-03 05:37:30|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|13
1638509860000|2021-12-03 05:37:40|2200.3|2200|2200.1|2199.8|2200.3|2200|2200|2199.7|10
1638509870000|2021-12-03 05:37:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|4
1638509880000|2021-12-03 05:38:00|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|7
1638509890000|2021-12-03 05:38:10|2201.1|2200.8|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|12
1638509900000|2021-12-03 05:38:20|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|12
1638509910000|2021-12-03 05:38:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|11
1638509920000|2021-12-03 05:38:40|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.3|2200|18
1638509930000|2021-12-03 05:38:50|2200.5|2200.2|2201.4|2201.1|2201.4|2201.1|2200.5|2200.2|20
1638509940000|2021-12-03 05:39:00|2201.5|2201.2|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|17
1638509950000|2021-12-03 05:39:10|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|18
1638509960000|2021-12-03 05:39:20|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|12
1638509970000|2021-12-03 05:39:30|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|6
1638509980000|2021-12-03 05:39:40|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|7
1638509990000|2021-12-03 05:39:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|15
1638510000000|2021-12-03 05:40:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|16
1638510010000|2021-12-03 05:40:10|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|12
1638510020000|2021-12-03 05:40:20|2201.7|2201.4|2201.8|2201.5|2202.1|2201.8|2201.7|2201.4|6
1638510030000|2021-12-03 05:40:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|6
1638510040000|2021-12-03 05:40:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|13
1638510050000|2021-12-03 05:40:50|2201.5|2201.2|2202.6|2202.3|2202.6|2202.3|2201.5|2201.2|16
1638510060000|2021-12-03 05:41:00|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|7
1638510070000|2021-12-03 05:41:10|2202.6|2202.3|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|7
1638510080000|2021-12-03 05:41:20|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|7
1638510090000|2021-12-03 05:41:30|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|5
1638510100000|2021-12-03 05:41:40|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|13
1638510110000|2021-12-03 05:41:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.1|2200.8|14
1638510120000|2021-12-03 05:42:00|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|8
1638510130000|2021-12-03 05:42:10|2201.1|2200.8|2201.3|2201|2201.4|2201.1|2201.1|2200.8|6
1638510140000|2021-12-03 05:42:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1638510150000|2021-12-03 05:42:30|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|11
1638510160000|2021-12-03 05:42:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|11
1638510170000|2021-12-03 05:42:50|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|12
1638510180000|2021-12-03 05:43:00|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2200.3|2200|2
1638510190000|2021-12-03 05:43:10|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|14
1638510200000|2021-12-03 05:43:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|2
1638510210000|2021-12-03 05:43:30|2200.9|2200.6|2201.2|2200.9|2201.3|2201|2200.9|2200.6|15
1638510220000|2021-12-03 05:43:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|13
1638510230000|2021-12-03 05:43:50|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|9
1638510240000|2021-12-03 05:44:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|12
1638510250000|2021-12-03 05:44:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|11
1638510260000|2021-12-03 05:44:20|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|9
1638510270000|2021-12-03 05:44:30|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|14
1638510280000|2021-12-03 05:44:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|17
1638510290000|2021-12-03 05:44:50|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|4
1638510300000|2021-12-03 05:45:00|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|7
1638510310000|2021-12-03 05:45:10|2200.3|2200|2200.3|2200|2200.6|2200.3|2200.3|2200|3
1638510320000|2021-12-03 05:45:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1638510330000|2021-12-03 05:45:30|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2200|2199.7|4
1638510340000|2021-12-03 05:45:40|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|2
1638510350000|2021-12-03 05:45:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|2
1638510360000|2021-12-03 05:46:00|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|10
1638510370000|2021-12-03 05:46:10|2200.3|2200|2201|2200.7|2201|2200.7|2200.3|2200|11
1638510380000|2021-12-03 05:46:20|2201.1|2200.8|2201.1|2200.8|2201.3|2201|2201|2200.7|0
1638510390000|2021-12-03 05:46:30|2201.2|2200.9|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|10
1638510400000|2021-12-03 05:46:40|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|3
1638510410000|2021-12-03 05:46:50|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1638510420000|2021-12-03 05:47:00|2201.2|2200.9|2201.7|2201.4|2201.8|2201.5|2201.2|2200.9|13
1638510430000|2021-12-03 05:47:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1638510440000|2021-12-03 05:47:20|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|1
1638510450000|2021-12-03 05:47:30|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|2
1638510460000|2021-12-03 05:47:40|||||||||3
1638510470000|2021-12-03 05:47:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1638510480000|2021-12-03 05:48:00|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1638510490000|2021-12-03 05:48:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|5
1638510500000|2021-12-03 05:48:20|2201.4|2201.1|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|7
1638510510000|2021-12-03 05:48:30|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|5
1638510520000|2021-12-03 05:48:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1638510530000|2021-12-03 05:48:50|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|4
1638510540000|2021-12-03 05:49:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|1
1638510550000|2021-12-03 05:49:10|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|6
1638510560000|2021-12-03 05:49:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|7
1638510570000|2021-12-03 05:49:30|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.3|2201|0
1638510580000|2021-12-03 05:49:40|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|1
1638510590000|2021-12-03 05:49:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|1
1638510600000|2021-12-03 05:50:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|3
1638510610000|2021-12-03 05:50:10|2200.8|2200.5|2201.8|2201.5|2201.8|2201.5|2200.8|2200.5|15
1638510620000|2021-12-03 05:50:20|2201.7|2201.4|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|7
1638510630000|2021-12-03 05:50:30|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|0
1638510640000|2021-12-03 05:50:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1638510650000|2021-12-03 05:50:50|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|0
1638510660000|2021-12-03 05:51:00|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.8|2200.5|6
1638510670000|2021-12-03 05:51:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1638510680000|2021-12-03 05:51:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1638510690000|2021-12-03 05:51:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|1
1638510700000|2021-12-03 05:51:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1638510710000|2021-12-03 05:51:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|5
1638510720000|2021-12-03 05:52:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|1
1638510730000|2021-12-03 05:52:10|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1638510740000|2021-12-03 05:52:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1638510750000|2021-12-03 05:52:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|4
1638510760000|2021-12-03 05:52:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1638510770000|2021-12-03 05:52:50|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1638510780000|2021-12-03 05:53:00|2201.5|2201.2|2202.8|2202.5|2202.8|2202.5|2201.5|2201.2|20
1638510790000|2021-12-03 05:53:10|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|9
1638510800000|2021-12-03 05:53:20|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|0
1638510810000|2021-12-03 05:53:30|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|4
1638510820000|2021-12-03 05:53:40|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1638510830000|2021-12-03 05:53:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1638510850000|2021-12-03 05:54:10|2202.9|2202.6|2203.2|2202.9|2203.3|2203|2202.9|2202.6|11
1638510860000|2021-12-03 05:54:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1638510870000|2021-12-03 05:54:30|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|1
1638510880000|2021-12-03 05:54:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1638510890000|2021-12-03 05:54:50|2203.2|2202.9|2202.9|2202.6|2203.4|2203.1|2202.9|2202.6|9
1638510900000|2021-12-03 05:55:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1638510920000|2021-12-03 05:55:20|2203|2202.7|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|3
1638510930000|2021-12-03 05:55:30|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|2
1638510940000|2021-12-03 05:55:40|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|7
1638510950000|2021-12-03 05:55:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.3|2202|22
1638510960000|2021-12-03 05:56:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|0
1638510970000|2021-12-03 05:56:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|5
1638510980000|2021-12-03 05:56:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1638510990000|2021-12-03 05:56:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202|2201.7|16
1638511000000|2021-12-03 05:56:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|8
1638511010000|2021-12-03 05:56:50|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2201.6|2201.3|28
1638511020000|2021-12-03 05:57:00|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.9|2201.6|7
1638511030000|2021-12-03 05:57:10|2202.2|2201.9|2201.7|2201.4|2202.2|2201.9|2201.5|2201.2|24
1638511040000|2021-12-03 05:57:20|2201.8|2201.5|2201.7|2201.4|2202|2201.7|2201.7|2201.4|6
1638511050000|2021-12-03 05:57:30|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|5
1638511060000|2021-12-03 05:57:40|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|6
1638511070000|2021-12-03 05:57:50|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|0
1638511080000|2021-12-03 05:58:00|2201.3|2201|2201.9|2201.6|2202.2|2201.9|2201.2|2200.9|8
1638511090000|2021-12-03 05:58:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|5
1638511100000|2021-12-03 05:58:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1638511110000|2021-12-03 05:58:30|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|1
1638511120000|2021-12-03 05:58:40|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|0
1638511130000|2021-12-03 05:58:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1638511140000|2021-12-03 05:59:00|2202.3|2202|2203.1|2202.8|2203.1|2202.8|2202.3|2202|9
1638511150000|2021-12-03 05:59:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|1
1638511160000|2021-12-03 05:59:20|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|0
1638511170000|2021-12-03 05:59:30|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|4
1638511180000|2021-12-03 05:59:40|2203.1|2202.8|2202.3|2202|2203.1|2202.8|2202.1|2201.8|6
1638511190000|2021-12-03 05:59:50|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|0
1638511200000|2021-12-03 06:00:00|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|10
1638511210000|2021-12-03 06:00:10|2203.2|2202.9|2203.4|2203.1|2203.6|2203.3|2203.2|2202.9|0
1638511220000|2021-12-03 06:00:20|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2203|2202.7|7
1638511230000|2021-12-03 06:00:30|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|0
1638511240000|2021-12-03 06:00:40|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|6
1638511250000|2021-12-03 06:00:50|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|13
1638511260000|2021-12-03 06:01:00|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|3
1638511270000|2021-12-03 06:01:10|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.3|2203|4
1638511280000|2021-12-03 06:01:20|2204|2203.7|2204|2203.7|2204|2203.7|2203.8|2203.5|1
1638511290000|2021-12-03 06:01:30|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1638511300000|2021-12-03 06:01:40|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1638511310000|2021-12-03 06:01:50|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|3
1638511320000|2021-12-03 06:02:00|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|8
1638511330000|2021-12-03 06:02:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1638511340000|2021-12-03 06:02:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1638511350000|2021-12-03 06:02:30|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|3
1638511360000|2021-12-03 06:02:40|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.2|2203.9|5
1638511370000|2021-12-03 06:02:50|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|6
1638511380000|2021-12-03 06:03:00|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|2
1638511390000|2021-12-03 06:03:10|2204.2|2203.9|2203.5|2203.2|2204.2|2203.9|2203.5|2203.2|1
1638511400000|2021-12-03 06:03:20|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.2|2202.9|1
1638511410000|2021-12-03 06:03:30|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|2
1638511420000|2021-12-03 06:03:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|1
1638511430000|2021-12-03 06:03:50|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.8|2202.5|4
1638511440000|2021-12-03 06:04:00|2202.7|2202.4|2202.1|2201.8|2202.7|2202.4|2202.1|2201.8|6
1638511450000|2021-12-03 06:04:10|2202.2|2201.9|2201.9|2201.6|2202.4|2202.1|2201.8|2201.5|12
1638511460000|2021-12-03 06:04:20|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2200.9|2200.6|20
1638511470000|2021-12-03 06:04:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|7
1638511480000|2021-12-03 06:04:40|2201.4|2201.1|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|12
1638511490000|2021-12-03 06:04:50|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.5|2200.2|15
1638511500000|2021-12-03 06:05:00|2201.1|2200.8|2201.5|2201.2|2201.6|2201.3|2201.1|2200.8|8
1638511510000|2021-12-03 06:05:10|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.2|2200.9|1
1638511520000|2021-12-03 06:05:20|2201.2|2200.9|2203.2|2202.9|2203.2|2202.9|2201.2|2200.9|11
1638511530000|2021-12-03 06:05:30|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|8
1638511540000|2021-12-03 06:05:40|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|3
1638511550000|2021-12-03 06:05:50|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|8
1638511560000|2021-12-03 06:06:00|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|0
1638511570000|2021-12-03 06:06:10|2202.8|2202.5|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|4
1638511580000|2021-12-03 06:06:20|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.2|2202.9|2
1638511590000|2021-12-03 06:06:30|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|5
1638511600000|2021-12-03 06:06:40|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|25
1638511610000|2021-12-03 06:06:50|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|3
1638511620000|2021-12-03 06:07:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|1
1638511630000|2021-12-03 06:07:10|2204.1|2203.8|2204.3|2204|2204.3|2204|2203.9|2203.6|10
1638511640000|2021-12-03 06:07:20|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|0
1638511650000|2021-12-03 06:07:30|2203.8|2203.5|2204.5|2204.2|2204.5|2204.2|2203.8|2203.5|4
1638511660000|2021-12-03 06:07:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1638511670000|2021-12-03 06:07:50|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|0
1638511680000|2021-12-03 06:08:00|2204.3|2204|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|2
1638511700000|2021-12-03 06:08:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1638511710000|2021-12-03 06:08:30|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1638511720000|2021-12-03 06:08:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|1
1638511730000|2021-12-03 06:08:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|4
1638511740000|2021-12-03 06:09:00|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|17
1638511750000|2021-12-03 06:09:10|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|10
1638511760000|2021-12-03 06:09:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|3
1638511770000|2021-12-03 06:09:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|20
1638511780000|2021-12-03 06:09:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|4
1638511790000|2021-12-03 06:09:50|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|5
1638511800000|2021-12-03 06:10:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1638511810000|2021-12-03 06:10:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|10
1638511820000|2021-12-03 06:10:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|6
1638511830000|2021-12-03 06:10:30|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|9
1638511840000|2021-12-03 06:10:40|2204.4|2204.1|2205|2204.7|2205|2204.7|2204.4|2204.1|5
1638511850000|2021-12-03 06:10:50|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1638511860000|2021-12-03 06:11:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|7
1638511870000|2021-12-03 06:11:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|5
1638511880000|2021-12-03 06:11:20|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|5
1638511890000|2021-12-03 06:11:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|9
1638511900000|2021-12-03 06:11:40|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|9
1638511910000|2021-12-03 06:11:50|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|15
1638511930000|2021-12-03 06:12:10|2205.4|2205.1|2205.9|2205.6|2205.9|2205.6|2205.4|2205.1|44
1638511940000|2021-12-03 06:12:20|2206|2205.7|2206.1|2205.8|2206.3|2206|2206|2205.7|46
1638511950000|2021-12-03 06:12:30|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.2|2205.9|9
1638511960000|2021-12-03 06:12:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1638511970000|2021-12-03 06:12:50|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|16
1638511980000|2021-12-03 06:13:00|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|12
1638511990000|2021-12-03 06:13:10|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|9
1638512000000|2021-12-03 06:13:20|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|1
1638512020000|2021-12-03 06:13:40|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|3
1638512030000|2021-12-03 06:13:50|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1638512040000|2021-12-03 06:14:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1638512050000|2021-12-03 06:14:10|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|3
1638512060000|2021-12-03 06:14:20|||||||||2
1638512070000|2021-12-03 06:14:30|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1638512080000|2021-12-03 06:14:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|4
1638512090000|2021-12-03 06:14:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1638512100000|2021-12-03 06:15:00|||||||||7
1638512110000|2021-12-03 06:15:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1638512120000|2021-12-03 06:15:20|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|2
1638512130000|2021-12-03 06:15:30|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1638512140000|2021-12-03 06:15:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2
1638512150000|2021-12-03 06:15:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|12
1638512160000|2021-12-03 06:16:00|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|1
1638512170000|2021-12-03 06:16:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1638512180000|2021-12-03 06:16:20|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|14
1638512190000|2021-12-03 06:16:30|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2207.2|2206.9|5
1638512200000|2021-12-03 06:16:40|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|14
1638512210000|2021-12-03 06:16:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|1
1638512220000|2021-12-03 06:17:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1638512230000|2021-12-03 06:17:10|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|21
1638512240000|2021-12-03 06:17:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|5
1638512250000|2021-12-03 06:17:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|8
1638512260000|2021-12-03 06:17:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1638512270000|2021-12-03 06:17:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1638512280000|2021-12-03 06:18:00|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|1
1638512290000|2021-12-03 06:18:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1638512300000|2021-12-03 06:18:20|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1638512320000|2021-12-03 06:18:40|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|4
1638512350000|2021-12-03 06:19:10|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|7
1638512360000|2021-12-03 06:19:20|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|8
1638512370000|2021-12-03 06:19:30|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1638512380000|2021-12-03 06:19:40|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|8
1638512390000|2021-12-03 06:19:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|2
1638512400000|2021-12-03 06:20:00|2205.8|2205.5|2206.8|2206.5|2207|2206.7|2205.8|2205.5|10
1638512410000|2021-12-03 06:20:10|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1638512420000|2021-12-03 06:20:20|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1638512430000|2021-12-03 06:20:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|1
1638512440000|2021-12-03 06:20:40|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1638512450000|2021-12-03 06:20:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1638512460000|2021-12-03 06:21:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1638512470000|2021-12-03 06:21:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1638512480000|2021-12-03 06:21:20|||||||||2
1638512490000|2021-12-03 06:21:30|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|2
1638512510000|2021-12-03 06:21:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1638512520000|2021-12-03 06:22:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|8
1638512530000|2021-12-03 06:22:10|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|1
1638512540000|2021-12-03 06:22:20|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.8|2206.5|2
1638512550000|2021-12-03 06:22:30|2206.9|2206.6|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|1
1638512560000|2021-12-03 06:22:40|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|1
1638512580000|2021-12-03 06:23:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1638512590000|2021-12-03 06:23:10|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1638512620000|2021-12-03 06:23:40|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|3
1638512660000|2021-12-03 06:24:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1638512670000|2021-12-03 06:24:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1638512690000|2021-12-03 06:24:50|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|3
1638512700000|2021-12-03 06:25:00|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|5
1638512710000|2021-12-03 06:25:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1638512720000|2021-12-03 06:25:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1638512730000|2021-12-03 06:25:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1638512740000|2021-12-03 06:25:40|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|0
1638512750000|2021-12-03 06:25:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1638512760000|2021-12-03 06:26:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|5
1638512770000|2021-12-03 06:26:10|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|1
1638512780000|2021-12-03 06:26:20|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|3
1638512790000|2021-12-03 06:26:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1638512800000|2021-12-03 06:26:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|4
1638512810000|2021-12-03 06:26:50|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|0
1638512820000|2021-12-03 06:27:00|2206.7|2206.4|2205.6|2205.3|2206.7|2206.4|2205.6|2205.3|1
1638512830000|2021-12-03 06:27:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|3
1638512840000|2021-12-03 06:27:20|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|7
1638512850000|2021-12-03 06:27:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1638512860000|2021-12-03 06:27:40|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|2
1638512870000|2021-12-03 06:27:50|2205.8|2205.5|2206.5|2206.2|2206.5|2206.2|2205.8|2205.5|9
1638512880000|2021-12-03 06:28:00|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.3|2206|1
1638512890000|2021-12-03 06:28:10|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1638512900000|2021-12-03 06:28:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1638512910000|2021-12-03 06:28:30|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638512920000|2021-12-03 06:28:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638512930000|2021-12-03 06:28:50|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638512940000|2021-12-03 06:29:00|2206.4|2206.1|2206.3|2206|2206.7|2206.4|2206.3|2206|6
1638512950000|2021-12-03 06:29:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1638512960000|2021-12-03 06:29:20|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|1
1638512970000|2021-12-03 06:29:30|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1638512990000|2021-12-03 06:29:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1638513000000|2021-12-03 06:30:00|2206|2205.7|2206.3|2206|2206.4|2206.1|2206|2205.7|3
1638513010000|2021-12-03 06:30:10|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206|2205.7|4
1638513030000|2021-12-03 06:30:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1638513040000|2021-12-03 06:30:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|1
1638513050000|2021-12-03 06:30:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1638513060000|2021-12-03 06:31:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|4
1638513070000|2021-12-03 06:31:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1638513090000|2021-12-03 06:31:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1638513100000|2021-12-03 06:31:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|3
1638513110000|2021-12-03 06:31:50|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|1
1638513120000|2021-12-03 06:32:00|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1638513130000|2021-12-03 06:32:10|2205.4|2205.1|2205.4|2205.1|2205.6|2205.3|2205.3|2205|3
1638513140000|2021-12-03 06:32:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|1
1638513150000|2021-12-03 06:32:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1638513160000|2021-12-03 06:32:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|7
1638513170000|2021-12-03 06:32:50|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|4
1638513180000|2021-12-03 06:33:00|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1638513190000|2021-12-03 06:33:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1638513200000|2021-12-03 06:33:20|2205.2|2204.9|2205.8|2205.5|2205.8|2205.5|2205.2|2204.9|6
1638513210000|2021-12-03 06:33:30|||||||||1
1638513220000|2021-12-03 06:33:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1638513230000|2021-12-03 06:33:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1638513240000|2021-12-03 06:34:00|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|1
1638513250000|2021-12-03 06:34:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1638513260000|2021-12-03 06:34:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1638513290000|2021-12-03 06:34:50|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|2
1638513300000|2021-12-03 06:35:00|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|1
1638513310000|2021-12-03 06:35:10|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|0
1638513320000|2021-12-03 06:35:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1638513330000|2021-12-03 06:35:30|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1638513390000|2021-12-03 06:36:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|3
1638513400000|2021-12-03 06:36:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|1
1638513410000|2021-12-03 06:36:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|2
1638513420000|2021-12-03 06:37:00|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.2|2204.9|3
1638513430000|2021-12-03 06:37:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1638513440000|2021-12-03 06:37:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1638513460000|2021-12-03 06:37:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1638513470000|2021-12-03 06:37:50|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|1
1638513480000|2021-12-03 06:38:00|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|4
1638513490000|2021-12-03 06:38:10|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.3|2204|5
1638513500000|2021-12-03 06:38:20|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|8
1638513510000|2021-12-03 06:38:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1638513520000|2021-12-03 06:38:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1638513530000|2021-12-03 06:38:50|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1638513540000|2021-12-03 06:39:00|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.3|2204|7
1638513550000|2021-12-03 06:39:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.6|2203.3|12
1638513560000|2021-12-03 06:39:20|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.8|2203.5|8
1638513570000|2021-12-03 06:39:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1638513580000|2021-12-03 06:39:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1638513600000|2021-12-03 06:40:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1638513610000|2021-12-03 06:40:10|2204.3|2204|2204.8|2204.5|2204.8|2204.5|2204.3|2204|3
1638513620000|2021-12-03 06:40:20|2204.9|2204.6|2205|2204.7|2205.2|2204.9|2204.9|2204.6|1
1638513630000|2021-12-03 06:40:30|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1638513650000|2021-12-03 06:40:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|1
1638513660000|2021-12-03 06:41:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|1
1638513670000|2021-12-03 06:41:10|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|0
1638513680000|2021-12-03 06:41:20|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204|2203.7|0
1638513700000|2021-12-03 06:41:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|1
1638513710000|2021-12-03 06:41:50|2204|2203.7|2203.3|2203|2204|2203.7|2203.3|2203|3
1638513720000|2021-12-03 06:42:00|2203.1|2202.8|2202.7|2202.4|2203.2|2202.9|2202.6|2202.3|6
1638513730000|2021-12-03 06:42:10|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|9
1638513740000|2021-12-03 06:42:20|2203|2202.7|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|8
1638513750000|2021-12-03 06:42:30|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|4
1638513760000|2021-12-03 06:42:40|2202.9|2202.6|2203.1|2202.8|2203.2|2202.9|2202.8|2202.5|1
1638513770000|2021-12-03 06:42:50|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|0
1638513780000|2021-12-03 06:43:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1638513790000|2021-12-03 06:43:10|2203.1|2202.8|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|0
1638513800000|2021-12-03 06:43:20|2202.5|2202.2|2202.7|2202.4|2202.8|2202.5|2202.4|2202.1|4
1638513810000|2021-12-03 06:43:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1638513820000|2021-12-03 06:43:40|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|1
1638513830000|2021-12-03 06:43:50|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|1
1638513840000|2021-12-03 06:44:00|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|6
1638513850000|2021-12-03 06:44:10|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1638513860000|2021-12-03 06:44:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1638513890000|2021-12-03 06:44:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1638513900000|2021-12-03 06:45:00|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|0
1638513910000|2021-12-03 06:45:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1638513920000|2021-12-03 06:45:20|2203.5|2203.2|2202.4|2202.1|2203.5|2203.2|2202.4|2202.1|8
1638513930000|2021-12-03 06:45:30|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|2
1638513940000|2021-12-03 06:45:40|2202.9|2202.6|2203.3|2203|2203.3|2203|2202.8|2202.5|5
1638513950000|2021-12-03 06:45:50|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|1
1638513960000|2021-12-03 06:46:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1638513970000|2021-12-03 06:46:10|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|3
1638513980000|2021-12-03 06:46:20|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|3
1638514010000|2021-12-03 06:46:50|2203.9|2203.6|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|8
1638514020000|2021-12-03 06:47:00|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|5
1638514030000|2021-12-03 06:47:10|2203.2|2202.9|2202.6|2202.3|2203.2|2202.9|2202.4|2202.1|0
1638514040000|2021-12-03 06:47:20|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|1
1638514050000|2021-12-03 06:47:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1638514060000|2021-12-03 06:47:40|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|0
1638514070000|2021-12-03 06:47:50|2203.5|2203.2|2204.7|2204.4|2204.8|2204.5|2203.5|2203.2|1
1638514080000|2021-12-03 06:48:00|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.4|2204.1|1
1638514090000|2021-12-03 06:48:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|0
1638514100000|2021-12-03 06:48:20|2204.6|2204.3|2205.4|2205.1|2205.5|2205.2|2204.6|2204.3|15
1638514110000|2021-12-03 06:48:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1638514120000|2021-12-03 06:48:40|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|3
1638514130000|2021-12-03 06:48:50|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|3
1638514150000|2021-12-03 06:49:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1638514160000|2021-12-03 06:49:20|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|3
1638514170000|2021-12-03 06:49:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1638514180000|2021-12-03 06:49:40|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.4|2205.1|2
1638514190000|2021-12-03 06:49:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1638514200000|2021-12-03 06:50:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1638514210000|2021-12-03 06:50:10|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|0
1638514220000|2021-12-03 06:50:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1638514230000|2021-12-03 06:50:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2
1638514250000|2021-12-03 06:50:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1638514260000|2021-12-03 06:51:00|2205.4|2205.1|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|8
1638514280000|2021-12-03 06:51:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1638514290000|2021-12-03 06:51:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|2
1638514300000|2021-12-03 06:51:40|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.3|2204|4
1638514310000|2021-12-03 06:51:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1638514320000|2021-12-03 06:52:00|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1638514330000|2021-12-03 06:52:10|2204.6|2204.3|2205|2204.7|2205|2204.7|2204.6|2204.3|3
1638514340000|2021-12-03 06:52:20|2205.3|2205|2205.9|2205.6|2205.9|2205.6|2205.3|2205|15
1638514350000|2021-12-03 06:52:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|1
1638514360000|2021-12-03 06:52:40|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|4
1638514370000|2021-12-03 06:52:50|2205.4|2205.1|2205|2204.7|2205.4|2205.1|2205|2204.7|3
1638514380000|2021-12-03 06:53:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1638514390000|2021-12-03 06:53:10|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1638514410000|2021-12-03 06:53:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1638514420000|2021-12-03 06:53:40|2205.2|2204.9|2206.1|2205.8|2206.1|2205.8|2205.2|2204.9|3
1638514430000|2021-12-03 06:53:50|2206.2|2205.9|2205.9|2205.6|2206.5|2206.2|2205.8|2205.5|6
1638514440000|2021-12-03 06:54:00|2205.8|2205.5|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|1
1638514450000|2021-12-03 06:54:10|2205.4|2205.1|2204.6|2204.3|2205.4|2205.1|2204.5|2204.2|2
1638514460000|2021-12-03 06:54:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|6
1638514470000|2021-12-03 06:54:30|2204.8|2204.5|2205.5|2205.2|2205.5|2205.2|2204.8|2204.5|10
1638514480000|2021-12-03 06:54:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1638514490000|2021-12-03 06:54:50|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|3
1638514500000|2021-12-03 06:55:00|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|1
1638514520000|2021-12-03 06:55:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1638514530000|2021-12-03 06:55:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1638514540000|2021-12-03 06:55:40|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|1
1638514550000|2021-12-03 06:55:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1638514560000|2021-12-03 06:56:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|2
1638514570000|2021-12-03 06:56:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1638514580000|2021-12-03 06:56:20|2205.2|2204.9|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|3
1638514590000|2021-12-03 06:56:30|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|8
1638514600000|2021-12-03 06:56:40|2204.3|2204|2204.4|2204.1|2204.6|2204.3|2204.2|2203.9|1
1638514610000|2021-12-03 06:56:50|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|2
1638514620000|2021-12-03 06:57:00|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.9|2203.6|3
1638514630000|2021-12-03 06:57:10|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|1
1638514640000|2021-12-03 06:57:20|2204.3|2204|2204|2203.7|2204.4|2204.1|2203.9|2203.6|0
1638514650000|2021-12-03 06:57:30|2204.1|2203.8|2204.3|2204|2204.4|2204.1|2204.1|2203.8|0
1638514660000|2021-12-03 06:57:40|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|1
1638514670000|2021-12-03 06:57:50|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1638514680000|2021-12-03 06:58:00|2204.2|2203.9|2204.1|2203.8|2204.5|2204.2|2204|2203.7|4
1638514690000|2021-12-03 06:58:10|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1638514700000|2021-12-03 06:58:20|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|3
1638514710000|2021-12-03 06:58:30|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|1
1638514720000|2021-12-03 06:58:40|2204.1|2203.8|2204.4|2204.1|2204.6|2204.3|2204.1|2203.8|2
1638514730000|2021-12-03 06:58:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1638514740000|2021-12-03 06:59:00|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|0
1638514750000|2021-12-03 06:59:10|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|0
1638514760000|2021-12-03 06:59:20|2204.3|2204|2203.3|2203|2204.3|2204|2203.3|2203|16
1638514770000|2021-12-03 06:59:30|2202.8|2202.5|2203.7|2203.4|2203.7|2203.4|2202.8|2202.5|7
1638514780000|2021-12-03 06:59:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1638514790000|2021-12-03 06:59:50|2204.1|2203.8|2204.7|2204.4|2204.8|2204.5|2204.1|2203.8|7
1638514800000|2021-12-03 07:00:00|2204.8|2204.5|2204.6|2204.3|2205|2204.7|2204.4|2204.1|12
1638514810000|2021-12-03 07:00:10|2204.4|2204.1|2205|2204.7|2205.1|2204.8|2204.4|2204.1|9
1638514820000|2021-12-03 07:00:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1638514830000|2021-12-03 07:00:30|2204.5|2204.2|2203.1|2202.8|2204.5|2204.2|2203.1|2202.8|6
1638514840000|2021-12-03 07:00:40|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|1
1638514850000|2021-12-03 07:00:50|2203.3|2203|2203.1|2202.8|2203.3|2203|2203|2202.7|3
1638514860000|2021-12-03 07:01:00|2203|2202.7|2203|2202.7|2203.2|2202.9|2203|2202.7|2
1638514870000|2021-12-03 07:01:10|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|3
1638514880000|2021-12-03 07:01:20|2203.2|2202.9|2203.4|2203.1|2203.7|2203.4|2203.2|2202.9|3
1638514890000|2021-12-03 07:01:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1638514900000|2021-12-03 07:01:40|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1638514910000|2021-12-03 07:01:50|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|5
1638514920000|2021-12-03 07:02:00|2202.6|2202.3|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|6
1638514930000|2021-12-03 07:02:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1638514940000|2021-12-03 07:02:20|2202.6|2202.3|2201.7|2201.4|2202.6|2202.3|2201.7|2201.4|26
1638514950000|2021-12-03 07:02:30|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|13
1638514960000|2021-12-03 07:02:40|2201.6|2201.3|2202.2|2201.9|2202.2|2201.9|2201.5|2201.2|9
1638514970000|2021-12-03 07:02:50|2202.3|2202|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|5
1638514980000|2021-12-03 07:03:00|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|3
1638514990000|2021-12-03 07:03:10|2201.9|2201.6|2202.4|2202.1|2202.4|2202.1|2201.8|2201.5|1
1638515000000|2021-12-03 07:03:20|2202.5|2202.2|2202|2201.7|2202.5|2202.2|2202|2201.7|1
1638515010000|2021-12-03 07:03:30|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|1
1638515020000|2021-12-03 07:03:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1638515030000|2021-12-03 07:03:50|2202.1|2201.8|2202.3|2202|2202.3|2202|2201.9|2201.6|4
1638515040000|2021-12-03 07:04:00|2202.1|2201.8|2202.5|2202.2|2202.6|2202.3|2202.1|2201.8|0
1638515050000|2021-12-03 07:04:10|2202.6|2202.3|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|0
1638515060000|2021-12-03 07:04:20|2202.1|2201.8|2201.8|2201.5|2202.2|2201.9|2201.4|2201.1|3
1638515070000|2021-12-03 07:04:30|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|0
1638515080000|2021-12-03 07:04:40|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1638515090000|2021-12-03 07:04:50|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.3|2202|3
1638515100000|2021-12-03 07:05:00|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.7|2201.4|7
1638515110000|2021-12-03 07:05:10|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|2
1638515120000|2021-12-03 07:05:20|2201.5|2201.2|2201.7|2201.4|2202|2201.7|2201.5|2201.2|0
1638515130000|2021-12-03 07:05:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|7
1638515140000|2021-12-03 07:05:40|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|2
1638515150000|2021-12-03 07:05:50|2201.5|2201.2|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|2
1638515160000|2021-12-03 07:06:00|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|0
1638515170000|2021-12-03 07:06:10|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|0
1638515180000|2021-12-03 07:06:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1638515190000|2021-12-03 07:06:30|2202.4|2202.1|2201.9|2201.6|2202.4|2202.1|2201.8|2201.5|0
1638515200000|2021-12-03 07:06:40|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.5|2201.2|0
1638515210000|2021-12-03 07:06:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1638515220000|2021-12-03 07:07:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|3
1638515230000|2021-12-03 07:07:10|2201.7|2201.4|2202.5|2202.2|2202.5|2202.2|2201.7|2201.4|4
1638515240000|2021-12-03 07:07:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1638515250000|2021-12-03 07:07:30|2202.9|2202.6|2202|2201.7|2202.9|2202.6|2201.9|2201.6|7
1638515260000|2021-12-03 07:07:40|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|1
1638515270000|2021-12-03 07:07:50|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|0
1638515280000|2021-12-03 07:08:00|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1638515290000|2021-12-03 07:08:10|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|2
1638515300000|2021-12-03 07:08:20|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|0
1638515310000|2021-12-03 07:08:30|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1638515320000|2021-12-03 07:08:40|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|10
1638515330000|2021-12-03 07:08:50|2202.3|2202|2201.9|2201.6|2202.4|2202.1|2201.9|2201.6|2
1638515340000|2021-12-03 07:09:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1638515350000|2021-12-03 07:09:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1638515360000|2021-12-03 07:09:20|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|3
1638515370000|2021-12-03 07:09:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1638515380000|2021-12-03 07:09:40|2201.7|2201.4|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|1
1638515390000|2021-12-03 07:09:50|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1638515400000|2021-12-03 07:10:00|2201.8|2201.5|2201.7|2201.4|2202|2201.7|2201.7|2201.4|1
1638515410000|2021-12-03 07:10:10|2201.6|2201.3|2200.9|2200.6|2201.6|2201.3|2200.6|2200.3|12
1638515420000|2021-12-03 07:10:20|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1638515430000|2021-12-03 07:10:30|2201.4|2201.1|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|1
1638515440000|2021-12-03 07:10:40|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.3|2201|9
1638515450000|2021-12-03 07:10:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1638515460000|2021-12-03 07:11:00|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|3
1638515480000|2021-12-03 07:11:20|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1638515490000|2021-12-03 07:11:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1638515500000|2021-12-03 07:11:40|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|2
1638515510000|2021-12-03 07:11:50|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1638515520000|2021-12-03 07:12:00|2202.1|2201.8|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|2
1638515530000|2021-12-03 07:12:10|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2201.6|2201.3|6
1638515540000|2021-12-03 07:12:20|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|1
1638515550000|2021-12-03 07:12:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|2
1638515560000|2021-12-03 07:12:40|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|0
1638515570000|2021-12-03 07:12:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|0
1638515580000|2021-12-03 07:13:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|2
1638515590000|2021-12-03 07:13:10|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|2
1638515600000|2021-12-03 07:13:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1638515610000|2021-12-03 07:13:30|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|0
1638515620000|2021-12-03 07:13:40|2201.4|2201.1|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|4
1638515630000|2021-12-03 07:13:50|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.1|2199.8|9
1638515640000|2021-12-03 07:14:00|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|3
1638515650000|2021-12-03 07:14:10|2201|2200.7|2201.6|2201.3|2201.8|2201.5|2201|2200.7|4
1638515660000|2021-12-03 07:14:20|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201.1|2200.8|3
1638515670000|2021-12-03 07:14:30|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|6
1638515680000|2021-12-03 07:14:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1638515690000|2021-12-03 07:14:50|2201.4|2201.1|2200.6|2200.3|2201.4|2201.1|2200.6|2200.3|10
1638515700000|2021-12-03 07:15:00|2200.3|2200|2201.5|2201.2|2201.5|2201.2|2200.3|2200|6
1638515710000|2021-12-03 07:15:10|2201.6|2201.3|2200.9|2200.6|2201.9|2201.6|2200.8|2200.5|8
1638515720000|2021-12-03 07:15:20|2200.8|2200.5|2201.2|2200.9|2201.3|2201|2200.6|2200.3|5
1638515730000|2021-12-03 07:15:30|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|0
1638515740000|2021-12-03 07:15:40|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|0
1638515750000|2021-12-03 07:15:50|2200.6|2200.3|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|0
1638515760000|2021-12-03 07:16:00|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|0
1638515770000|2021-12-03 07:16:10|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2199.9|2199.6|2
1638515780000|2021-12-03 07:16:20|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2200|2199.7|3
1638515790000|2021-12-03 07:16:30|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|0
1638515800000|2021-12-03 07:16:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1638515810000|2021-12-03 07:16:50|2201.1|2200.8|2201.4|2201.1|2201.5|2201.2|2201.1|2200.8|0
1638515820000|2021-12-03 07:17:00|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|1
1638515830000|2021-12-03 07:17:10|2201.7|2201.4|2201.8|2201.5|2202|2201.7|2201.7|2201.4|1
1638515840000|2021-12-03 07:17:20|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|1
1638515850000|2021-12-03 07:17:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1638515860000|2021-12-03 07:17:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|3
1638515870000|2021-12-03 07:17:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1638515880000|2021-12-03 07:18:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1638515890000|2021-12-03 07:18:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1638515900000|2021-12-03 07:18:20|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1638515910000|2021-12-03 07:18:30|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|3
1638515920000|2021-12-03 07:18:40|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|6
1638515930000|2021-12-03 07:18:50|2200.7|2200.4|2201.1|2200.8|2201.3|2201|2200.7|2200.4|2
1638515940000|2021-12-03 07:19:00|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|0
1638515950000|2021-12-03 07:19:10|2200.9|2200.6|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|0
1638515960000|2021-12-03 07:19:20|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.3|2200|1
1638515970000|2021-12-03 07:19:30|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|7
1638515980000|2021-12-03 07:19:40|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.8|2199.5|3
1638515990000|2021-12-03 07:19:50|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.9|2199.6|0
1638516000000|2021-12-03 07:20:00|2199.8|2199.5|2200.3|2200|2200.6|2200.3|2199.8|2199.5|7
1638516010000|2021-12-03 07:20:10|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|1
1638516020000|2021-12-03 07:20:20|2200.3|2200|2200.4|2200.1|2200.6|2200.3|2200.3|2200|1
1638516030000|2021-12-03 07:20:30|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|2
1638516040000|2021-12-03 07:20:40|2200.1|2199.8|2199.4|2199.1|2200.1|2199.8|2199.4|2199.1|7
1638516050000|2021-12-03 07:20:50|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|3
1638516060000|2021-12-03 07:21:00|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.1|2198.8|16
1638516070000|2021-12-03 07:21:10|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|2
1638516080000|2021-12-03 07:21:20|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|3
1638516090000|2021-12-03 07:21:30|2199.8|2199.5|2199.6|2199.3|2200|2199.7|2199.5|2199.2|1
1638516100000|2021-12-03 07:21:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|4
1638516110000|2021-12-03 07:21:50|2199.9|2199.6|2200.5|2200.2|2200.5|2200.2|2199.9|2199.6|6
1638516120000|2021-12-03 07:22:00|2200.3|2200|2200|2199.7|2200.3|2200|2199.8|2199.5|5
1638516130000|2021-12-03 07:22:10|2199.9|2199.6|2199.4|2199.1|2200|2199.7|2199.4|2199.1|2
1638516140000|2021-12-03 07:22:20|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|2
1638516150000|2021-12-03 07:22:30|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|1
1638516160000|2021-12-03 07:22:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1638516170000|2021-12-03 07:22:50|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|4
1638516180000|2021-12-03 07:23:00|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|4
1638516190000|2021-12-03 07:23:10|2199.8|2199.5|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|2
1638516200000|2021-12-03 07:23:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1638516210000|2021-12-03 07:23:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|2
1638516220000|2021-12-03 07:23:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|4
1638516230000|2021-12-03 07:23:50|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|3
1638516240000|2021-12-03 07:24:00|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2199.9|2199.6|3
1638516250000|2021-12-03 07:24:10|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.4|2199.1|11
1638516260000|2021-12-03 07:24:20|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.7|2199.4|4
1638516270000|2021-12-03 07:24:30|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|10
1638516280000|2021-12-03 07:24:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|1
1638516290000|2021-12-03 07:24:50|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|2
1638516300000|2021-12-03 07:25:00|2199.1|2198.8|2199.4|2199.1|2199.5|2199.2|2199.1|2198.8|7
1638516310000|2021-12-03 07:25:10|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|0
1638516320000|2021-12-03 07:25:20|2200|2199.7|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|1
1638516330000|2021-12-03 07:25:30|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.7|2199.4|2
1638516340000|2021-12-03 07:25:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1638516350000|2021-12-03 07:25:50|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1638516360000|2021-12-03 07:26:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|0
1638516370000|2021-12-03 07:26:10|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|5
1638516380000|2021-12-03 07:26:20|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.3|2200|2
1638516390000|2021-12-03 07:26:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|4
1638516400000|2021-12-03 07:26:40|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.2|2199.9|1
1638516410000|2021-12-03 07:26:50|2200.2|2199.9|2200.7|2200.4|2200.8|2200.5|2200.2|2199.9|6
1638516420000|2021-12-03 07:27:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1638516430000|2021-12-03 07:27:10|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1638516450000|2021-12-03 07:27:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1638516460000|2021-12-03 07:27:40|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|0
1638516470000|2021-12-03 07:27:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|5
1638516480000|2021-12-03 07:28:00|2200.9|2200.6|2201|2200.7|2201.3|2201|2200.9|2200.6|16
1638516490000|2021-12-03 07:28:10|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1638516500000|2021-12-03 07:28:20|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1638516510000|2021-12-03 07:28:30|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|10
1638516520000|2021-12-03 07:28:40|2201.2|2200.9|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|0
1638516530000|2021-12-03 07:28:50|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1638516540000|2021-12-03 07:29:00|2201.8|2201.5|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|19
1638516550000|2021-12-03 07:29:10|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.1|2201.8|2
1638516560000|2021-12-03 07:29:20|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|4
1638516570000|2021-12-03 07:29:30|2202.5|2202.2|2203|2202.7|2203|2202.7|2202.5|2202.2|3
1638516580000|2021-12-03 07:29:40|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|4
1638516590000|2021-12-03 07:29:50|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.7|2202.4|2
1638516600000|2021-12-03 07:30:00|2202.8|2202.5|2202.9|2202.6|2203.2|2202.9|2202.7|2202.4|7
1638516610000|2021-12-03 07:30:10|2202.8|2202.5|2202.3|2202|2202.9|2202.6|2202|2201.7|6
1638516620000|2021-12-03 07:30:20|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|0
1638516630000|2021-12-03 07:30:30|2202.1|2201.8|2202.4|2202.1|2202.6|2202.3|2201.8|2201.5|3
1638516640000|2021-12-03 07:30:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|5
1638516650000|2021-12-03 07:30:50|2202.2|2201.9|2201.5|2201.2|2202.2|2201.9|2201.3|2201|5
1638516660000|2021-12-03 07:31:00|2201.3|2201|2202.1|2201.8|2202.2|2201.9|2201.3|2201|16
1638516670000|2021-12-03 07:31:10|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.7|2201.4|0
1638516680000|2021-12-03 07:31:20|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|0
1638516690000|2021-12-03 07:31:30|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|0
1638516700000|2021-12-03 07:31:40|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.2|2201.9|0
1638516710000|2021-12-03 07:31:50|2202.4|2202.1|2203.2|2202.9|2203.2|2202.9|2202.4|2202.1|2
1638516720000|2021-12-03 07:32:00|2203.3|2203|2203.5|2203.2|2203.6|2203.3|2202.9|2202.6|7
1638516730000|2021-12-03 07:32:10|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|2
1638516740000|2021-12-03 07:32:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|1
1638516750000|2021-12-03 07:32:30|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|1
1638516760000|2021-12-03 07:32:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1638516770000|2021-12-03 07:32:50|2203|2202.7|2203.5|2203.2|2203.5|2203.2|2203|2202.7|4
1638516780000|2021-12-03 07:33:00|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.1|2202.8|6
1638516790000|2021-12-03 07:33:10|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2203|2202.7|2
1638516800000|2021-12-03 07:33:20|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.5|2202.2|0
1638516810000|2021-12-03 07:33:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1638516820000|2021-12-03 07:33:40|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|5
1638516830000|2021-12-03 07:33:50|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.1|2201.8|3
1638516840000|2021-12-03 07:34:00|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|0
1638516850000|2021-12-03 07:34:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|0
1638516860000|2021-12-03 07:34:20|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|0
1638516870000|2021-12-03 07:34:30|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|2
1638516880000|2021-12-03 07:34:40|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|2
1638516890000|2021-12-03 07:34:50|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|10
1638516900000|2021-12-03 07:35:00|2202.9|2202.6|2203.4|2203.1|2203.5|2203.2|2202.9|2202.6|1
1638516910000|2021-12-03 07:35:10|2203.1|2202.8|2203|2202.7|2203.3|2203|2203|2202.7|0
1638516920000|2021-12-03 07:35:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.9|2202.6|0
1638516930000|2021-12-03 07:35:30|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.8|2202.5|0
1638516940000|2021-12-03 07:35:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.3|2202|1
1638516950000|2021-12-03 07:35:50|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|0
1638516960000|2021-12-03 07:36:00|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1638516970000|2021-12-03 07:36:10|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|3
1638516980000|2021-12-03 07:36:20|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|2
1638516990000|2021-12-03 07:36:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202|2201.7|6
1638517000000|2021-12-03 07:36:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.1|2201.8|3
1638517010000|2021-12-03 07:36:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1638517020000|2021-12-03 07:37:00|2202.4|2202.1|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|11
1638517030000|2021-12-03 07:37:10|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|2
1638517040000|2021-12-03 07:37:20|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1638517050000|2021-12-03 07:37:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1638517060000|2021-12-03 07:37:40|2202.6|2202.3|2202.1|2201.8|2202.6|2202.3|2202.1|2201.8|3
1638517070000|2021-12-03 07:37:50|2202.2|2201.9|2202.9|2202.6|2202.9|2202.6|2202.2|2201.9|1
1638517080000|2021-12-03 07:38:00|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|0
1638517090000|2021-12-03 07:38:10|2203.5|2203.2|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|0
1638517100000|2021-12-03 07:38:20|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|1
1638517120000|2021-12-03 07:38:40|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.7|2203.4|5
1638517130000|2021-12-03 07:38:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1638517140000|2021-12-03 07:39:00|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.4|2203.1|2
1638517150000|2021-12-03 07:39:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1638517170000|2021-12-03 07:39:30|2203.1|2202.8|2203.1|2202.8|2203.3|2203|2203.1|2202.8|4
1638517180000|2021-12-03 07:39:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1638517190000|2021-12-03 07:39:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|1
1638517200000|2021-12-03 07:40:00|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1638517210000|2021-12-03 07:40:10|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1638517220000|2021-12-03 07:40:20|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|2
1638517240000|2021-12-03 07:40:40|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1638517250000|2021-12-03 07:40:50|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|1
1638517260000|2021-12-03 07:41:00|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|2
1638517270000|2021-12-03 07:41:10|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|3
1638517280000|2021-12-03 07:41:20|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|1
1638517290000|2021-12-03 07:41:30|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|1
1638517320000|2021-12-03 07:42:00|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|1
1638517330000|2021-12-03 07:42:10|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|0
1638517340000|2021-12-03 07:42:20|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1638517350000|2021-12-03 07:42:30|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|0
1638517360000|2021-12-03 07:42:40|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|1
1638517370000|2021-12-03 07:42:50|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|0
1638517380000|2021-12-03 07:43:00|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|2
1638517390000|2021-12-03 07:43:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1638517400000|2021-12-03 07:43:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1638517410000|2021-12-03 07:43:30|2202.5|2202.2|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|2
1638517420000|2021-12-03 07:43:40|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|0
1638517430000|2021-12-03 07:43:50|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|0
1638517440000|2021-12-03 07:44:00|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.5|2201.2|1
1638517450000|2021-12-03 07:44:10|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.1|2200.8|5
1638517460000|2021-12-03 07:44:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1638517470000|2021-12-03 07:44:30|2201.7|2201.4|2201.5|2201.2|2201.9|2201.6|2201.3|2201|1
1638517480000|2021-12-03 07:44:40|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1638517490000|2021-12-03 07:44:50|2201.7|2201.4|2202.4|2202.1|2202.5|2202.2|2201.7|2201.4|6
1638517500000|2021-12-03 07:45:00|2202.3|2202|2201.6|2201.3|2202.3|2202|2201.6|2201.3|3
1638517510000|2021-12-03 07:45:10|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|1
1638517530000|2021-12-03 07:45:30|2202.1|2201.8|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|3
1638517540000|2021-12-03 07:45:40|2201.5|2201.2|2202|2201.7|2202.2|2201.9|2201.5|2201.2|7
1638517550000|2021-12-03 07:45:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1638517560000|2021-12-03 07:46:00|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.6|2202.3|7
1638517570000|2021-12-03 07:46:10|2203|2202.7|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|2
1638517580000|2021-12-03 07:46:20|2202.6|2202.3|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|1
1638517590000|2021-12-03 07:46:30|2203.2|2202.9|2203.2|2202.9|2203.8|2203.5|2203.1|2202.8|3
1638517600000|2021-12-03 07:46:40|2203.1|2202.8|2203.6|2203.3|2203.6|2203.3|2203.1|2202.8|3
1638517610000|2021-12-03 07:46:50|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|2
1638517620000|2021-12-03 07:47:00|2203.6|2203.3|2204.1|2203.8|2204.1|2203.8|2203.6|2203.3|6
1638517630000|2021-12-03 07:47:10|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|3
1638517640000|2021-12-03 07:47:20|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|2
1638517650000|2021-12-03 07:47:30|2203.9|2203.6|2203.3|2203|2204.1|2203.8|2203.3|2203|5
1638517660000|2021-12-03 07:47:40|2203.2|2202.9|2203.5|2203.2|2203.6|2203.3|2203.2|2202.9|2
1638517670000|2021-12-03 07:47:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1638517680000|2021-12-03 07:48:00|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.5|2203.2|3
1638517690000|2021-12-03 07:48:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|3
1638517700000|2021-12-03 07:48:20|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|4
1638517710000|2021-12-03 07:48:30|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.1|2203.8|3
1638517720000|2021-12-03 07:48:40|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|1
1638517730000|2021-12-03 07:48:50|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|1
1638517740000|2021-12-03 07:49:00|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|8
1638517750000|2021-12-03 07:49:10|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|2
1638517760000|2021-12-03 07:49:20|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|4
1638517770000|2021-12-03 07:49:30|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|4
1638517780000|2021-12-03 07:49:40|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|2
1638517790000|2021-12-03 07:49:50|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|1
1638517800000|2021-12-03 07:50:00|2204.7|2204.4|2205.6|2205.3|2205.6|2205.3|2204.6|2204.3|4
1638517810000|2021-12-03 07:50:10|2205.7|2205.4|2206.2|2205.9|2206.2|2205.9|2205.5|2205.2|7
1638517820000|2021-12-03 07:50:20|2206|2205.7|2206.3|2206|2206.3|2206|2206|2205.7|7
1638517830000|2021-12-03 07:50:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|19
1638517840000|2021-12-03 07:50:40|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.3|2206|2
1638517850000|2021-12-03 07:50:50|2206.3|2206|2205.8|2205.5|2206.3|2206|2205.7|2205.4|7
1638517860000|2021-12-03 07:51:00|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.7|2205.4|6
1638517870000|2021-12-03 07:51:10|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2206|2205.7|6
1638517880000|2021-12-03 07:51:20|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.3|2206|7
1638517890000|2021-12-03 07:51:30|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|5
1638517900000|2021-12-03 07:51:40|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|1
1638517910000|2021-12-03 07:51:50|2206.8|2206.5|2207.1|2206.8|2207.3|2207|2206.8|2206.5|12
1638517920000|2021-12-03 07:52:00|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2207|2206.7|2
1638517930000|2021-12-03 07:52:10|2207.2|2206.9|2207.3|2207|2207.6|2207.3|2207.1|2206.8|3
1638517940000|2021-12-03 07:52:20|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2206.9|2206.6|2
1638517950000|2021-12-03 07:52:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|18
1638517960000|2021-12-03 07:52:40|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|3
1638517970000|2021-12-03 07:52:50|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207|2206.7|18
1638517980000|2021-12-03 07:53:00|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.4|2206.1|2
1638517990000|2021-12-03 07:53:10|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2206.5|2206.2|4
1638518000000|2021-12-03 07:53:20|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|4
1638518010000|2021-12-03 07:53:30|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|3
1638518020000|2021-12-03 07:53:40|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.3|2206|1
1638518030000|2021-12-03 07:53:50|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1638518040000|2021-12-03 07:54:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1638518050000|2021-12-03 07:54:10|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|0
1638518060000|2021-12-03 07:54:20|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|2
1638518070000|2021-12-03 07:54:30|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.5|2206.2|1
1638518080000|2021-12-03 07:54:40|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1638518090000|2021-12-03 07:54:50|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1638518100000|2021-12-03 07:55:00|2206.9|2206.6|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|2
1638518110000|2021-12-03 07:55:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|3
1638518120000|2021-12-03 07:55:20|2206.4|2206.1|2206.7|2206.4|2206.9|2206.6|2206.3|2206|0
1638518130000|2021-12-03 07:55:30|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|1
1638518140000|2021-12-03 07:55:40|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|0
1638518150000|2021-12-03 07:55:50|2206.6|2206.3|2207.3|2207|2207.3|2207|2206.6|2206.3|1
1638518160000|2021-12-03 07:56:00|2207.2|2206.9|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|1
1638518170000|2021-12-03 07:56:10|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1638518180000|2021-12-03 07:56:20|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|0
1638518190000|2021-12-03 07:56:30|2207.6|2207.3|2207.8|2207.5|2208|2207.7|2207.5|2207.2|7
1638518200000|2021-12-03 07:56:40|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|1
1638518210000|2021-12-03 07:56:50|2208.1|2207.8|2208.3|2208|2208.3|2208|2208|2207.7|7
1638518220000|2021-12-03 07:57:00|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|3
1638518230000|2021-12-03 07:57:10|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1638518240000|2021-12-03 07:57:20|2208.5|2208.2|2208.4|2208.1|2208.7|2208.4|2208.4|2208.1|4
1638518250000|2021-12-03 07:57:30|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|3
1638518260000|2021-12-03 07:57:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|2
1638518270000|2021-12-03 07:57:50|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.8|2208.5|2
1638518280000|2021-12-03 07:58:00|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|3
1638518290000|2021-12-03 07:58:10|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|3
1638518300000|2021-12-03 07:58:20|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|4
1638518310000|2021-12-03 07:58:30|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|2
1638518320000|2021-12-03 07:58:40|2208.3|2208|2208.1|2207.8|2208.5|2208.2|2208|2207.7|0
1638518330000|2021-12-03 07:58:50|2208.2|2207.9|2208.9|2208.6|2209|2208.7|2208.1|2207.8|9
1638518340000|2021-12-03 07:59:00|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|13
1638518360000|2021-12-03 07:59:20|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|3
1638518370000|2021-12-03 07:59:30|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|3
1638518380000|2021-12-03 07:59:40|2208.6|2208.3|2208.6|2208.3|2209|2208.7|2208.6|2208.3|4
1638518390000|2021-12-03 07:59:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|6
1638518400000|2021-12-03 08:00:00|2209|2208.7|2208.5|2208.2|2209.3|2209|2207|2206.7|51
1638518410000|2021-12-03 08:00:10|2209|2208.7|2209.3|2209|2209.3|2209|2208|2207.7|27
1638518420000|2021-12-03 08:00:20|2209.2|2208.9|2208.5|2208.2|2209.3|2209|2208.2|2207.9|2
1638518430000|2021-12-03 08:00:30|2208.4|2208.1|2207.6|2207.3|2208.4|2208.1|2207.5|2207.2|6
1638518440000|2021-12-03 08:00:40|2207.7|2207.4|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|1
1638518450000|2021-12-03 08:00:50|2207.9|2207.6|2209.7|2209.4|2210|2209.7|2207.9|2207.6|27
1638518460000|2021-12-03 08:01:00|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2208.8|2208.5|14
1638518470000|2021-12-03 08:01:10|2209.4|2209.1|2208.7|2208.4|2209.4|2209.1|2208.4|2208.1|5
1638518480000|2021-12-03 08:01:20|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|1
1638518490000|2021-12-03 08:01:30|2208.5|2208.2|2209.1|2208.8|2209.3|2209|2208.4|2208.1|4
1638518500000|2021-12-03 08:01:40|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2208.9|2208.6|5
1638518510000|2021-12-03 08:01:50|2209.7|2209.4|2209.7|2209.4|2210|2209.7|2209.6|2209.3|18
1638518520000|2021-12-03 08:02:00|2209.5|2209.2|2209.1|2208.8|2209.7|2209.4|2208.9|2208.6|9
1638518530000|2021-12-03 08:02:10|2209.2|2208.9|2210.1|2209.8|2210.2|2209.9|2209.1|2208.8|37
1638518540000|2021-12-03 08:02:20|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|5
1638518550000|2021-12-03 08:02:30|2210.3|2210|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|0
1638518560000|2021-12-03 08:02:40|2209.8|2209.5|2209.6|2209.3|2210.1|2209.8|2209.5|2209.2|14
1638518570000|2021-12-03 08:02:50|2209.5|2209.2|2208.5|2208.2|2209.6|2209.3|2208.3|2208|15
1638518580000|2021-12-03 08:03:00|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.8|2207.5|5
1638518590000|2021-12-03 08:03:10|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.4|2207.1|7
1638518600000|2021-12-03 08:03:20|2207.6|2207.3|2207.4|2207.1|2207.9|2207.6|2207.3|2207|10
1638518610000|2021-12-03 08:03:30|2207.5|2207.2|2207.6|2207.3|2207.9|2207.6|2207.3|2207|13
1638518620000|2021-12-03 08:03:40|2207.5|2207.2|2207.9|2207.6|2208.2|2207.9|2207.5|2207.2|3
1638518630000|2021-12-03 08:03:50|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.3|2207|2
1638518640000|2021-12-03 08:04:00|2207.3|2207|2206.3|2206|2207.3|2207|2206.3|2206|6
1638518650000|2021-12-03 08:04:10|2205.9|2205.6|2206.3|2206|2206.5|2206.2|2205.9|2205.6|12
1638518660000|2021-12-03 08:04:20|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.6|2205.3|17
1638518670000|2021-12-03 08:04:30|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.6|2205.3|7
1638518680000|2021-12-03 08:04:40|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|13
1638518690000|2021-12-03 08:04:50|2206.5|2206.2|2206.4|2206.1|2206.9|2206.6|2206.3|2206|16
1638518700000|2021-12-03 08:05:00|2206.1|2205.8|2208|2207.7|2208|2207.7|2206.1|2205.8|15
1638518710000|2021-12-03 08:05:10|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2207.1|2206.8|8
1638518720000|2021-12-03 08:05:20|2207|2206.7|2207.2|2206.9|2207.3|2207|2206.8|2206.5|0
1638518730000|2021-12-03 08:05:30|2207.3|2207|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|6
1638518740000|2021-12-03 08:05:40|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.3|2206|4
1638518750000|2021-12-03 08:05:50|2206.9|2206.6|2206.3|2206|2206.9|2206.6|2206.3|2206|12
1638518760000|2021-12-03 08:06:00|2206.4|2206.1|2207.4|2207.1|2207.5|2207.2|2206.4|2206.1|7
1638518770000|2021-12-03 08:06:10|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.1|2206.8|4
1638518780000|2021-12-03 08:06:20|2207.1|2206.8|2207.6|2207.3|2207.7|2207.4|2207.1|2206.8|6
1638518790000|2021-12-03 08:06:30|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.4|2207.1|5
1638518800000|2021-12-03 08:06:40|2208|2207.7|2207.2|2206.9|2208|2207.7|2207.2|2206.9|5
1638518810000|2021-12-03 08:06:50|2207.4|2207.1|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|2
1638518820000|2021-12-03 08:07:00|2207.3|2207|2207.6|2207.3|2207.7|2207.4|2207.3|2207|1
1638518830000|2021-12-03 08:07:10|2207.5|2207.2|2208.2|2207.9|2208.3|2208|2207.4|2207.1|2
1638518840000|2021-12-03 08:07:20|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208.1|2207.8|2
1638518850000|2021-12-03 08:07:30|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2207.9|2207.6|5
1638518860000|2021-12-03 08:07:40|2208.3|2208|2207.9|2207.6|2208.5|2208.2|2207.7|2207.4|2
1638518870000|2021-12-03 08:07:50|2207.8|2207.5|2208.1|2207.8|2208.3|2208|2207.8|2207.5|4
1638518880000|2021-12-03 08:08:00|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|0
1638518890000|2021-12-03 08:08:10|2207.7|2207.4|2207.8|2207.5|2208|2207.7|2207.7|2207.4|1
1638518900000|2021-12-03 08:08:20|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.3|2207|8
1638518910000|2021-12-03 08:08:30|2208|2207.7|2208.5|2208.2|2208.6|2208.3|2207.7|2207.4|6
1638518920000|2021-12-03 08:08:40|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|5
1638518930000|2021-12-03 08:08:50|2208.6|2208.3|2208.3|2208|2208.8|2208.5|2208.3|2208|4
1638518940000|2021-12-03 08:09:00|2208.4|2208.1|2208.5|2208.2|2208.7|2208.4|2208.1|2207.8|10
1638518950000|2021-12-03 08:09:10|2208.6|2208.3|2208.1|2207.8|2208.6|2208.3|2208.1|2207.8|1
1638518960000|2021-12-03 08:09:20|2208.2|2207.9|2207.8|2207.5|2208.3|2208|2207.5|2207.2|5
1638518970000|2021-12-03 08:09:30|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|5
1638518980000|2021-12-03 08:09:40|2207.8|2207.5|2208.3|2208|2208.5|2208.2|2207.7|2207.4|0
1638518990000|2021-12-03 08:09:50|2208.4|2208.1|2208.6|2208.3|2209.3|2209|2208.3|2208|12
1638519000000|2021-12-03 08:10:00|2208.7|2208.4|2208.3|2208|2209.4|2209.1|2208.3|2208|7
1638519010000|2021-12-03 08:10:10|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2207.9|2207.6|1
1638519020000|2021-12-03 08:10:20|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.1|2207.8|6
1638519030000|2021-12-03 08:10:30|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|0
1638519040000|2021-12-03 08:10:40|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|3
1638519050000|2021-12-03 08:10:50|2207.8|2207.5|2208.9|2208.6|2208.9|2208.6|2207.8|2207.5|0
1638519060000|2021-12-03 08:11:00|2208|2207.7|2208|2207.7|2208.2|2207.9|2207.7|2207.4|23
1638519070000|2021-12-03 08:11:10|2207.9|2207.6|2207.1|2206.8|2207.9|2207.6|2207|2206.7|13
1638519080000|2021-12-03 08:11:20|2207.2|2206.9|2207|2206.7|2207.3|2207|2207|2206.7|2
1638519090000|2021-12-03 08:11:30|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.4|2206.1|4
1638519100000|2021-12-03 08:11:40|2206.7|2206.4|2207.4|2207.1|2207.4|2207.1|2206.3|2206|4
1638519110000|2021-12-03 08:11:50|2207.5|2207.2|2206.8|2206.5|2207.5|2207.2|2206.7|2206.4|3
1638519120000|2021-12-03 08:12:00|2206.6|2206.3|2207.1|2206.8|2207.5|2207.2|2206.5|2206.2|5
1638519130000|2021-12-03 08:12:10|2207|2206.7|2206.3|2206|2207.1|2206.8|2206.2|2205.9|11
1638519140000|2021-12-03 08:12:20|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.2|2205.9|5
1638519150000|2021-12-03 08:12:30|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|13
1638519160000|2021-12-03 08:12:40|2206.4|2206.1|2206.7|2206.4|2206.8|2206.5|2206.2|2205.9|12
1638519170000|2021-12-03 08:12:50|2206.8|2206.5|2207.2|2206.9|2207.4|2207.1|2206.8|2206.5|5
1638519180000|2021-12-03 08:13:00|2206.9|2206.6|2207.4|2207.1|2207.4|2207.1|2206.7|2206.4|11
1638519190000|2021-12-03 08:13:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207|2206.7|6
1638519200000|2021-12-03 08:13:20|2207.1|2206.8|2206.4|2206.1|2207.1|2206.8|2206.4|2206.1|3
1638519210000|2021-12-03 08:13:30|2206.5|2206.2|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|2
1638519220000|2021-12-03 08:13:40|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|3
1638519230000|2021-12-03 08:13:50|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|1
1638519240000|2021-12-03 08:14:00|2206.7|2206.4|2206.7|2206.4|2207|2206.7|2206.6|2206.3|6
1638519250000|2021-12-03 08:14:10|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|1
1638519260000|2021-12-03 08:14:20|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.3|2206|2
1638519270000|2021-12-03 08:14:30|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|1
1638519280000|2021-12-03 08:14:40|2206.5|2206.2|2207.2|2206.9|2207.5|2207.2|2206.4|2206.1|10
1638519290000|2021-12-03 08:14:50|2207|2206.7|2207.1|2206.8|2207.3|2207|2207|2206.7|2
1638519300000|2021-12-03 08:15:00|2207.2|2206.9|2206.1|2205.8|2207.2|2206.9|2206|2205.7|12
1638519310000|2021-12-03 08:15:10|2206.3|2206|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|14
1638519320000|2021-12-03 08:15:20|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.1|2205.8|18
1638519330000|2021-12-03 08:15:30|2206.3|2206|2206.5|2206.2|2206.8|2206.5|2206.3|2206|2
1638519340000|2021-12-03 08:15:40|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.3|2206|9
1638519350000|2021-12-03 08:15:50|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.3|2206|0
1638519360000|2021-12-03 08:16:00|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.3|2206|0
1638519370000|2021-12-03 08:16:10|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|2
1638519380000|2021-12-03 08:16:20|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|0
1638519390000|2021-12-03 08:16:30|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.1|2205.8|9
1638519400000|2021-12-03 08:16:40|2205.9|2205.6|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|15
1638519410000|2021-12-03 08:16:50|2205.8|2205.5|2205.9|2205.6|2206.2|2205.9|2205.8|2205.5|13
1638519420000|2021-12-03 08:17:00|2206|2205.7|2206.9|2206.6|2207|2206.7|2206|2205.7|4
1638519430000|2021-12-03 08:17:10|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|1
1638519440000|2021-12-03 08:17:20|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|0
1638519450000|2021-12-03 08:17:30|2206.5|2206.2|2206.8|2206.5|2207.1|2206.8|2206.4|2206.1|17
1638519460000|2021-12-03 08:17:40|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|0
1638519470000|2021-12-03 08:17:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.4|2206.1|3
1638519480000|2021-12-03 08:18:00|2207.1|2206.8|2207.6|2207.3|2207.6|2207.3|2207|2206.7|2
1638519490000|2021-12-03 08:18:10|2207.7|2207.4|2207.4|2207.1|2207.8|2207.5|2207.3|2207|6
1638519500000|2021-12-03 08:18:20|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.2|2206.9|1
1638519510000|2021-12-03 08:18:30|2207.7|2207.4|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|7
1638519520000|2021-12-03 08:18:40|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.7|2207.4|0
1638519530000|2021-12-03 08:18:50|2207.8|2207.5|2207.9|2207.6|2208.1|2207.8|2207.7|2207.4|3
1638519540000|2021-12-03 08:19:00|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|1
1638519550000|2021-12-03 08:19:10|2208.1|2207.8|2208.5|2208.2|2208.6|2208.3|2207.9|2207.6|17
1638519560000|2021-12-03 08:19:20|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|5
1638519570000|2021-12-03 08:19:30|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.3|2208|3
1638519580000|2021-12-03 08:19:40|2208.5|2208.2|2207.6|2207.3|2208.6|2208.3|2207.4|2207.1|12
1638519590000|2021-12-03 08:19:50|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.3|2207|10
1638519600000|2021-12-03 08:20:00|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|1
1638519610000|2021-12-03 08:20:10|2207.8|2207.5|2207|2206.7|2207.8|2207.5|2206.9|2206.6|10
1638519620000|2021-12-03 08:20:20|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2207|2206.7|4
1638519630000|2021-12-03 08:20:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.9|2206.6|1
1638519640000|2021-12-03 08:20:40|2206.9|2206.6|2206.6|2206.3|2207|2206.7|2206.6|2206.3|1
1638519650000|2021-12-03 08:20:50|2206.5|2206.2|2205.9|2205.6|2206.6|2206.3|2205.9|2205.6|4
1638519660000|2021-12-03 08:21:00|2205.8|2205.5|2204.9|2204.6|2205.8|2205.5|2204.8|2204.5|14
1638519670000|2021-12-03 08:21:10|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.2|2203.9|20
1638519680000|2021-12-03 08:21:20|2205.3|2205|2205.2|2204.9|2205.6|2205.3|2205|2204.7|12
1638519690000|2021-12-03 08:21:30|2205.3|2205|2205.4|2205.1|2205.9|2205.6|2205.3|2205|6
1638519700000|2021-12-03 08:21:40|2205.3|2205|2205|2204.7|2205.3|2205|2204.6|2204.3|9
1638519710000|2021-12-03 08:21:50|2204.7|2204.4|2205.3|2205|2205.3|2205|2204.7|2204.4|6
1638519720000|2021-12-03 08:22:00|2205.4|2205.1|2205.6|2205.3|2205.8|2205.5|2205.3|2205|13
1638519730000|2021-12-03 08:22:10|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|4
1638519740000|2021-12-03 08:22:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|6
1638519750000|2021-12-03 08:22:30|2205.8|2205.5|2206|2205.7|2206.1|2205.8|2205.5|2205.2|9
1638519760000|2021-12-03 08:22:40|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|9
1638519770000|2021-12-03 08:22:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.6|2206.3|7
1638519780000|2021-12-03 08:23:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.8|2206.5|2
1638519790000|2021-12-03 08:23:10|2207.3|2207|2207.8|2207.5|2208|2207.7|2207.3|2207|11
1638519800000|2021-12-03 08:23:20|2207.7|2207.4|2207.3|2207|2208|2207.7|2207.1|2206.8|2
1638519810000|2021-12-03 08:23:30|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|5
1638519820000|2021-12-03 08:23:40|2207.5|2207.2|2207.5|2207.2|2207.7|2207.4|2207.3|2207|2
1638519830000|2021-12-03 08:23:50|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2206.9|2206.6|8
1638519840000|2021-12-03 08:24:00|2207.5|2207.2|2208.3|2208|2208.3|2208|2207.5|2207.2|9
1638519850000|2021-12-03 08:24:10|2208.1|2207.8|2208.3|2208|2208.3|2208|2208|2207.7|2
1638519860000|2021-12-03 08:24:20|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|4
1638519870000|2021-12-03 08:24:30|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|1
1638519880000|2021-12-03 08:24:40|2208.1|2207.8|2207.8|2207.5|2208.3|2208|2207.7|2207.4|2
1638519890000|2021-12-03 08:24:50|2208|2207.7|2207.4|2207.1|2208|2207.7|2207.4|2207.1|3
1638519900000|2021-12-03 08:25:00|2207.5|2207.2|2207.6|2207.3|2207.9|2207.6|2207.2|2206.9|6
1638519910000|2021-12-03 08:25:10|2207.7|2207.4|2208.2|2207.9|2208.4|2208.1|2207.7|2207.4|3
1638519920000|2021-12-03 08:25:20|2208.1|2207.8|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|1
1638519930000|2021-12-03 08:25:30|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|3
1638519940000|2021-12-03 08:25:40|2207.4|2207.1|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|5
1638519950000|2021-12-03 08:25:50|2207.4|2207.1|2206.4|2206.1|2207.4|2207.1|2206.4|2206.1|1
1638519960000|2021-12-03 08:26:00|2206.5|2206.2|2206.3|2206|2206.9|2206.6|2206.2|2205.9|5
1638519970000|2021-12-03 08:26:10|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|0
1638519980000|2021-12-03 08:26:20|2206.5|2206.2|2206.8|2206.5|2207.1|2206.8|2206.3|2206|9
1638519990000|2021-12-03 08:26:30|2206.9|2206.6|2206.8|2206.5|2207.3|2207|2206.7|2206.4|2
1638520000000|2021-12-03 08:26:40|2206.6|2206.3|2207.3|2207|2207.3|2207|2206.6|2206.3|2
1638520010000|2021-12-03 08:26:50|2207.2|2206.9|2206.6|2206.3|2207.2|2206.9|2206.6|2206.3|1
1638520020000|2021-12-03 08:27:00|2206.7|2206.4|2206.6|2206.3|2207|2206.7|2206.4|2206.1|0
1638520030000|2021-12-03 08:27:10|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.3|2206|1
1638520040000|2021-12-03 08:27:20|2206.2|2205.9|2206.9|2206.6|2206.9|2206.6|2206.2|2205.9|7
1638520050000|2021-12-03 08:27:30|2206.8|2206.5|2206.6|2206.3|2206.9|2206.6|2206.4|2206.1|7
1638520060000|2021-12-03 08:27:40|2206.7|2206.4|2207.1|2206.8|2207.2|2206.9|2206.7|2206.4|2
1638520070000|2021-12-03 08:27:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207|2206.7|0
1638520080000|2021-12-03 08:28:00|2207.3|2207|2207.3|2207|2207.5|2207.2|2206.6|2206.3|4
1638520090000|2021-12-03 08:28:10|2207.1|2206.8|2207.3|2207|2207.6|2207.3|2207|2206.7|12
1638520100000|2021-12-03 08:28:20|2207.4|2207.1|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|0
1638520110000|2021-12-03 08:28:30|2206.6|2206.3|2206.8|2206.5|2207|2206.7|2206.6|2206.3|4
1638520120000|2021-12-03 08:28:40|2206.4|2206.1|2206.4|2206.1|2206.6|2206.3|2206.3|2206|2
1638520130000|2021-12-03 08:28:50|2206.3|2206|2206|2205.7|2206.3|2206|2205.7|2205.4|21
1638520140000|2021-12-03 08:29:00|2206.2|2205.9|2206.4|2206.1|2207|2206.7|2206.2|2205.9|4
1638520150000|2021-12-03 08:29:10|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206|2205.7|11
1638520160000|2021-12-03 08:29:20|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|0
1638520170000|2021-12-03 08:29:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|16
1638520180000|2021-12-03 08:29:40|2206.5|2206.2|2206.3|2206|2206.6|2206.3|2206.3|2206|2
1638520190000|2021-12-03 08:29:50|2206|2205.7|2206.4|2206.1|2206.5|2206.2|2206|2205.7|16
1638520200000|2021-12-03 08:30:00|2206.2|2205.9|2205.6|2205.3|2206.2|2205.9|2205.4|2205.1|9
1638520210000|2021-12-03 08:30:10|2205.5|2205.2|2204.8|2204.5|2205.5|2205.2|2204.8|2204.5|5
1638520220000|2021-12-03 08:30:20|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2204.3|2204|16
1638520230000|2021-12-03 08:30:30|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2203.9|2203.6|12
1638520240000|2021-12-03 08:30:40|2204|2203.7|2203.5|2203.2|2204|2203.7|2203.2|2202.9|4
1638520250000|2021-12-03 08:30:50|2203.6|2203.3|2203.2|2202.9|2203.8|2203.5|2203.2|2202.9|6
1638520260000|2021-12-03 08:31:00|2203.3|2203|2203.7|2203.4|2203.8|2203.5|2203.1|2202.8|13
1638520270000|2021-12-03 08:31:10|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203|2202.7|19
1638520280000|2021-12-03 08:31:20|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2202.9|2202.6|19
1638520290000|2021-12-03 08:31:30|2203.4|2203.1|2202.9|2202.6|2203.4|2203.1|2202.5|2202.2|24
1638520300000|2021-12-03 08:31:40|2202.7|2202.4|2202.6|2202.3|2202.9|2202.6|2202.3|2202|18
1638520310000|2021-12-03 08:31:50|2202.8|2202.5|2203.3|2203|2203.3|2203|2202.5|2202.2|15
1638520320000|2021-12-03 08:32:00|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.6|2202.3|12
1638520330000|2021-12-03 08:32:10|2202.8|2202.5|2203.6|2203.3|2203.6|2203.3|2202.8|2202.5|19
1638520340000|2021-12-03 08:32:20|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.3|2203|41
1638520350000|2021-12-03 08:32:30|2203.7|2203.4|2203.9|2203.6|2204|2203.7|2203.5|2203.2|8
1638520360000|2021-12-03 08:32:40|2203.8|2203.5|2204.8|2204.5|2204.8|2204.5|2203.3|2203|24
1638520370000|2021-12-03 08:32:50|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.4|2204.1|10
1638520380000|2021-12-03 08:33:00|2204.6|2204.3|2205|2204.7|2205.2|2204.9|2204.4|2204.1|28
1638520390000|2021-12-03 08:33:10|2204.9|2204.6|2204.1|2203.8|2205.1|2204.8|2204.1|2203.8|10
1638520400000|2021-12-03 08:33:20|2204|2203.7|2203.8|2203.5|2204.4|2204.1|2203.5|2203.2|21
1638520410000|2021-12-03 08:33:30|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|14
1638520420000|2021-12-03 08:33:40|2203.6|2203.3|2203.6|2203.3|2204|2203.7|2203.1|2202.8|28
1638520430000|2021-12-03 08:33:50|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.7|2203.4|7
1638520440000|2021-12-03 08:34:00|2204.2|2203.9|2204.1|2203.8|2204.5|2204.2|2204|2203.7|30
1638520450000|2021-12-03 08:34:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.6|2203.3|2
1638520460000|2021-12-03 08:34:20|2203.8|2203.5|2204.9|2204.6|2204.9|2204.6|2203.8|2203.5|14
1638520470000|2021-12-03 08:34:30|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.1|2203.8|7
1638520480000|2021-12-03 08:34:40|2204.2|2203.9|2204|2203.7|2204.4|2204.1|2203.9|2203.6|4
1638520490000|2021-12-03 08:34:50|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.5|2203.2|3
1638520500000|2021-12-03 08:35:00|2203.5|2203.2|2202.8|2202.5|2203.6|2203.3|2202.8|2202.5|38
1638520510000|2021-12-03 08:35:10|2203.1|2202.8|2202.9|2202.6|2203.7|2203.4|2202.9|2202.6|39
1638520520000|2021-12-03 08:35:20|2202.8|2202.5|2202.2|2201.9|2202.8|2202.5|2201.9|2201.6|14
1638520530000|2021-12-03 08:35:30|2202.4|2202.1|2203.7|2203.4|2203.7|2203.4|2202.4|2202.1|8
1638520540000|2021-12-03 08:35:40|2203.9|2203.6|2204.1|2203.8|2204.3|2204|2203.7|2203.4|2
1638520550000|2021-12-03 08:35:50|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|1
1638520560000|2021-12-03 08:36:00|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.4|2203.1|2
1638520570000|2021-12-03 08:36:10|2203.9|2203.6|2204.4|2204.1|2204.4|2204.1|2203.9|2203.6|7
1638520580000|2021-12-03 08:36:20|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|4
1638520590000|2021-12-03 08:36:30|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|6
1638520600000|2021-12-03 08:36:40|2204.4|2204.1|2204.7|2204.4|2205|2204.7|2204.4|2204.1|7
1638520610000|2021-12-03 08:36:50|2204.8|2204.5|2205|2204.7|2205.1|2204.8|2204.8|2204.5|2
1638520620000|2021-12-03 08:37:00|2204.9|2204.6|2204.1|2203.8|2204.9|2204.6|2204.1|2203.8|0
1638520630000|2021-12-03 08:37:10|2204.2|2203.9|2204.8|2204.5|2204.8|2204.5|2204.2|2203.9|3
1638520640000|2021-12-03 08:37:20|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|3
1638520650000|2021-12-03 08:37:30|2204.6|2204.3|2204.2|2203.9|2204.7|2204.4|2204.1|2203.8|2
1638520660000|2021-12-03 08:37:40|2204.1|2203.8|2205|2204.7|2205|2204.7|2204.1|2203.8|6
1638520670000|2021-12-03 08:37:50|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205|2204.7|4
1638520680000|2021-12-03 08:38:00|2205.1|2204.8|2204.7|2204.4|2205.2|2204.9|2204.7|2204.4|6
1638520690000|2021-12-03 08:38:10|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.6|2204.3|4
1638520700000|2021-12-03 08:38:20|2205.1|2204.8|2204.8|2204.5|2205.2|2204.9|2204.7|2204.4|3
1638520710000|2021-12-03 08:38:30|2204.9|2204.6|2204.3|2204|2205|2204.7|2204.3|2204|4
1638520720000|2021-12-03 08:38:40|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|3
1638520730000|2021-12-03 08:38:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|3
1638520740000|2021-12-03 08:39:00|2204.7|2204.4|2204.9|2204.6|2205|2204.7|2204.5|2204.2|3
1638520750000|2021-12-03 08:39:10|2204.8|2204.5|2204.8|2204.5|2205|2204.7|2204.7|2204.4|2
1638520760000|2021-12-03 08:39:20|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.3|2204|17
1638520770000|2021-12-03 08:39:30|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|7
1638520780000|2021-12-03 08:39:40|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|2
1638520790000|2021-12-03 08:39:50|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|3
1638520800000|2021-12-03 08:40:00|2204.4|2204.1|2203.7|2203.4|2204.5|2204.2|2203.7|2203.4|9
1638520810000|2021-12-03 08:40:10|2203.6|2203.3|2204.3|2204|2204.3|2204|2203.6|2203.3|1
1638520820000|2021-12-03 08:40:20|2204.5|2204.2|2204.8|2204.5|2205|2204.7|2204.5|2204.2|12
1638520830000|2021-12-03 08:40:30|2204.9|2204.6|2205.6|2205.3|2205.7|2205.4|2204.9|2204.6|8
1638520840000|2021-12-03 08:40:40|2205.5|2205.2|2206.2|2205.9|2206.2|2205.9|2205.5|2205.2|2
1638520850000|2021-12-03 08:40:50|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205.5|2205.2|5
1638520860000|2021-12-03 08:41:00|2205.8|2205.5|2206.2|2205.9|2206.5|2206.2|2205.7|2205.4|11
1638520870000|2021-12-03 08:41:10|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|1
1638520880000|2021-12-03 08:41:20|2206.5|2206.2|2205.8|2205.5|2206.5|2206.2|2205.8|2205.5|6
1638520890000|2021-12-03 08:41:30|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.3|2205|3
1638520900000|2021-12-03 08:41:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|2
1638520910000|2021-12-03 08:41:50|2205.6|2205.3|2205.7|2205.4|2205.8|2205.5|2205.4|2205.1|8
1638520920000|2021-12-03 08:42:00|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|8
1638520930000|2021-12-03 08:42:10|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|2
1638520940000|2021-12-03 08:42:20|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|3
1638520950000|2021-12-03 08:42:30|2205.4|2205.1|2206.1|2205.8|2206.1|2205.8|2205.2|2204.9|11
1638520960000|2021-12-03 08:42:40|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1638520970000|2021-12-03 08:42:50|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2206|2205.7|2
1638520980000|2021-12-03 08:43:00|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.3|2206|6
1638520990000|2021-12-03 08:43:10|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.8|2206.5|3
1638521000000|2021-12-03 08:43:20|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|1
1638521010000|2021-12-03 08:43:30|2207.4|2207.1|2207.9|2207.6|2208|2207.7|2207.4|2207.1|17
1638521020000|2021-12-03 08:43:40|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|8
1638521030000|2021-12-03 08:43:50|2208|2207.7|2207.4|2207.1|2208|2207.7|2207.2|2206.9|4
1638521040000|2021-12-03 08:44:00|2207.3|2207|2206.6|2206.3|2207.3|2207|2206.6|2206.3|6
1638521050000|2021-12-03 08:44:10|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|1
1638521060000|2021-12-03 08:44:20|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.3|2206|4
1638521070000|2021-12-03 08:44:30|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|17
1638521080000|2021-12-03 08:44:40|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|9
1638521090000|2021-12-03 08:44:50|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|8
1638521100000|2021-12-03 08:45:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|6
1638521110000|2021-12-03 08:45:10|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|10
1638521120000|2021-12-03 08:45:20|2205.6|2205.3|2206.1|2205.8|2206.2|2205.9|2205.5|2205.2|5
1638521130000|2021-12-03 08:45:30|2206.2|2205.9|2206.6|2206.3|2206.7|2206.4|2206|2205.7|1
1638521140000|2021-12-03 08:45:40|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|4
1638521150000|2021-12-03 08:45:50|2206.8|2206.5|2206.8|2206.5|2207|2206.7|2206.8|2206.5|3
1638521160000|2021-12-03 08:46:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|0
1638521170000|2021-12-03 08:46:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|3
1638521180000|2021-12-03 08:46:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|3
1638521190000|2021-12-03 08:46:30|2206.5|2206.2|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|4
1638521200000|2021-12-03 08:46:40|2206.1|2205.8|2206.1|2205.8|2206.3|2206|2206|2205.7|6
1638521210000|2021-12-03 08:46:50|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.4|2205.1|11
1638521220000|2021-12-03 08:47:00|2205.8|2205.5|2206.1|2205.8|2206.4|2206.1|2205.8|2205.5|5
1638521230000|2021-12-03 08:47:10|2205.8|2205.5|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|7
1638521240000|2021-12-03 08:47:20|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|2
1638521250000|2021-12-03 08:47:30|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1638521260000|2021-12-03 08:47:40|2206.3|2206|2206|2205.7|2206.3|2206|2205.8|2205.5|20
1638521270000|2021-12-03 08:47:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|0
1638521280000|2021-12-03 08:48:00|2206.2|2205.9|2205.4|2205.1|2206.2|2205.9|2205.4|2205.1|9
1638521290000|2021-12-03 08:48:10|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|4
1638521300000|2021-12-03 08:48:20|2205.6|2205.3|2205.9|2205.6|2206|2205.7|2205.5|2205.2|1
1638521310000|2021-12-03 08:48:30|2206|2205.7|2205.1|2204.8|2206|2205.7|2205|2204.7|5
1638521320000|2021-12-03 08:48:40|2205|2204.7|2205.8|2205.5|2206|2205.7|2205|2204.7|4
1638521330000|2021-12-03 08:48:50|2205.9|2205.6|2206.2|2205.9|2206.3|2206|2205.8|2205.5|2
1638521340000|2021-12-03 08:49:00|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2206|2205.7|1
1638521350000|2021-12-03 08:49:10|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|3
1638521360000|2021-12-03 08:49:20|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|1
1638521370000|2021-12-03 08:49:30|2205.1|2204.8|2205.5|2205.2|2205.5|2205.2|2205.1|2204.8|1
1638521380000|2021-12-03 08:49:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|2
1638521390000|2021-12-03 08:49:50|2205.5|2205.2|2206|2205.7|2206|2205.7|2205.5|2205.2|5
1638521400000|2021-12-03 08:50:00|2206.1|2205.8|2205.9|2205.6|2206.6|2206.3|2205.9|2205.6|31
1638521410000|2021-12-03 08:50:10|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.9|2205.6|0
1638521420000|2021-12-03 08:50:20|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.5|2205.2|2
1638521430000|2021-12-03 08:50:30|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|8
1638521440000|2021-12-03 08:50:40|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|4
1638521450000|2021-12-03 08:50:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.5|2205.2|1
1638521460000|2021-12-03 08:51:00|2205.9|2205.6|2206.1|2205.8|2206.4|2206.1|2205.8|2205.5|5
1638521470000|2021-12-03 08:51:10|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|1
1638521480000|2021-12-03 08:51:20|2206.3|2206|2205.9|2205.6|2206.4|2206.1|2205.8|2205.5|5
1638521490000|2021-12-03 08:51:30|2205.8|2205.5|2206|2205.7|2206.2|2205.9|2205.8|2205.5|1
1638521500000|2021-12-03 08:51:40|2205.9|2205.6|2205.9|2205.6|2206.3|2206|2205.9|2205.6|3
1638521510000|2021-12-03 08:51:50|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|0
1638521520000|2021-12-03 08:52:00|2205.8|2205.5|2205|2204.7|2206.2|2205.9|2205|2204.7|10
1638521530000|2021-12-03 08:52:10|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.8|2204.5|4
1638521540000|2021-12-03 08:52:20|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|3
1638521550000|2021-12-03 08:52:30|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.7|2204.4|5
1638521560000|2021-12-03 08:52:40|2204.9|2204.6|2205|2204.7|2205.2|2204.9|2204.9|2204.6|6
1638521570000|2021-12-03 08:52:50|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|24
1638521580000|2021-12-03 08:53:00|2204.7|2204.4|2204.4|2204.1|2204.9|2204.6|2204.3|2204|21
1638521590000|2021-12-03 08:53:10|2204|2203.7|2204.5|2204.2|2204.5|2204.2|2203.8|2203.5|29
1638521600000|2021-12-03 08:53:20|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2204.6|2204.3|6
1638521610000|2021-12-03 08:53:30|2204.8|2204.5|2205|2204.7|2205.1|2204.8|2204.8|2204.5|7
1638521620000|2021-12-03 08:53:40|2205.1|2204.8|2204.9|2204.6|2205.4|2205.1|2204.8|2204.5|5
1638521630000|2021-12-03 08:53:50|2205|2204.7|2204|2203.7|2205|2204.7|2204|2203.7|3
1638521640000|2021-12-03 08:54:00|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.8|2203.5|10
1638521650000|2021-12-03 08:54:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|1
1638521660000|2021-12-03 08:54:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|4
1638521670000|2021-12-03 08:54:30|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.1|2203.8|2
1638521680000|2021-12-03 08:54:40|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|3
1638521690000|2021-12-03 08:54:50|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|1
1638521700000|2021-12-03 08:55:00|2204.5|2204.2|2204.5|2204.2|2204.8|2204.5|2204.3|2204|21
1638521710000|2021-12-03 08:55:10|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|2
1638521720000|2021-12-03 08:55:20|2204.4|2204.1|2204.8|2204.5|2205.1|2204.8|2204.4|2204.1|12
1638521730000|2021-12-03 08:55:30|2204.9|2204.6|2205.1|2204.8|2205.3|2205|2204.7|2204.4|5
1638521740000|2021-12-03 08:55:40|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.4|2204.1|7
1638521750000|2021-12-03 08:55:50|2204.6|2204.3|2204|2203.7|2204.6|2204.3|2203.9|2203.6|4
1638521760000|2021-12-03 08:56:00|2203.9|2203.6|2204.4|2204.1|2204.4|2204.1|2203.9|2203.6|2
1638521770000|2021-12-03 08:56:10|2204.5|2204.2|2204.9|2204.6|2205.1|2204.8|2204.5|2204.2|18
1638521780000|2021-12-03 08:56:20|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|7
1638521790000|2021-12-03 08:56:30|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|2
1638521800000|2021-12-03 08:56:40|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.1|2203.8|1
1638521810000|2021-12-03 08:56:50|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2203.9|2203.6|2
1638521820000|2021-12-03 08:57:00|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.6|2203.3|15
1638521830000|2021-12-03 08:57:10|2203.9|2203.6|2203.9|2203.6|2204.1|2203.8|2203.8|2203.5|8
1638521840000|2021-12-03 08:57:20|2203.8|2203.5|2204.2|2203.9|2204.4|2204.1|2203.7|2203.4|7
1638521850000|2021-12-03 08:57:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|3
1638521860000|2021-12-03 08:57:40|2204.1|2203.8|2204.6|2204.3|2204.8|2204.5|2204.1|2203.8|38
1638521870000|2021-12-03 08:57:50|2204.5|2204.2|2204.3|2204|2204.6|2204.3|2204.2|2203.9|2
1638521880000|2021-12-03 08:58:00|2204.4|2204.1|2204.9|2204.6|2204.9|2204.6|2204.1|2203.8|40
1638521890000|2021-12-03 08:58:10|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|32
1638521900000|2021-12-03 08:58:20|2205.3|2205|2204.9|2204.6|2205.3|2205|2204.8|2204.5|1
1638521910000|2021-12-03 08:58:30|2205|2204.7|2205|2204.7|2205.1|2204.8|2204.9|2204.6|2
1638521920000|2021-12-03 08:58:40|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.6|2204.3|4
1638521930000|2021-12-03 08:58:50|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|1
1638521940000|2021-12-03 08:59:00|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|3
1638521950000|2021-12-03 08:59:10|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|2
1638521960000|2021-12-03 08:59:20|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|0
1638521970000|2021-12-03 08:59:30|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|7
1638521980000|2021-12-03 08:59:40|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|13
1638521990000|2021-12-03 08:59:50|2206|2205.7|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|6
1638522000000|2021-12-03 09:00:00|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|6
1638522010000|2021-12-03 09:00:10|2205.4|2205.1|2205.5|2205.2|2205.7|2205.4|2205.3|2205|3
1638522020000|2021-12-03 09:00:20|2205.6|2205.3|2206.1|2205.8|2206.1|2205.8|2205.3|2205|3
1638522030000|2021-12-03 09:00:30|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|2
1638522040000|2021-12-03 09:00:40|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|1
1638522050000|2021-12-03 09:00:50|2205.7|2205.4|2205.6|2205.3|2206|2205.7|2205.6|2205.3|2
1638522060000|2021-12-03 09:01:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|1
1638522070000|2021-12-03 09:01:10|2205.5|2205.2|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|4
1638522080000|2021-12-03 09:01:20|2205.3|2205|2204.5|2204.2|2205.3|2205|2204.5|2204.2|0
1638522090000|2021-12-03 09:01:30|2204.4|2204.1|2204.9|2204.6|2205|2204.7|2204.4|2204.1|6
1638522100000|2021-12-03 09:01:40|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1638522110000|2021-12-03 09:01:50|2204.9|2204.6|2204.6|2204.3|2205|2204.7|2204.6|2204.3|1
1638522120000|2021-12-03 09:02:00|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.1|2203.8|16
1638522130000|2021-12-03 09:02:10|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|18
1638522140000|2021-12-03 09:02:20|2204.6|2204.3|2204|2203.7|2204.6|2204.3|2204|2203.7|3
1638522150000|2021-12-03 09:02:30|2204.1|2203.8|2204.3|2204|2204.4|2204.1|2204.1|2203.8|2
1638522160000|2021-12-03 09:02:40|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.3|2204|5
1638522170000|2021-12-03 09:02:50|2204.9|2204.6|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|2
1638522180000|2021-12-03 09:03:00|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|4
1638522190000|2021-12-03 09:03:10|2205.1|2204.8|2205|2204.7|2205.4|2205.1|2204.9|2204.6|3
1638522200000|2021-12-03 09:03:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1638522210000|2021-12-03 09:03:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|1
1638522220000|2021-12-03 09:03:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|0
1638522230000|2021-12-03 09:03:50|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.7|2204.4|1
1638522240000|2021-12-03 09:04:00|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|2
1638522250000|2021-12-03 09:04:10|2204.7|2204.4|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|9
1638522260000|2021-12-03 09:04:20|2204.6|2204.3|2205.2|2204.9|2205.3|2205|2204.6|2204.3|5
1638522270000|2021-12-03 09:04:30|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|4
1638522280000|2021-12-03 09:04:40|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|0
1638522290000|2021-12-03 09:04:50|2205.5|2205.2|2204.8|2204.5|2205.5|2205.2|2204.8|2204.5|2
1638522300000|2021-12-03 09:05:00|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.3|2204|1
1638522310000|2021-12-03 09:05:10|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.8|2203.5|3
1638522320000|2021-12-03 09:05:20|2203.8|2203.5|2204.3|2204|2204.4|2204.1|2203.8|2203.5|5
1638522330000|2021-12-03 09:05:30|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2204|2203.7|3
1638522340000|2021-12-03 09:05:40|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.6|2203.3|18
1638522350000|2021-12-03 09:05:50|2203.9|2203.6|2204.1|2203.8|2204.3|2204|2203.9|2203.6|1
1638522360000|2021-12-03 09:06:00|2204|2203.7|2204.3|2204|2204.3|2204|2203.8|2203.5|2
1638522370000|2021-12-03 09:06:10|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|0
1638522380000|2021-12-03 09:06:20|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|2
1638522390000|2021-12-03 09:06:30|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|0
1638522400000|2021-12-03 09:06:40|2204.5|2204.2|2204.4|2204.1|2204.6|2204.3|2204.3|2204|2
1638522410000|2021-12-03 09:06:50|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.3|2204|1
1638522420000|2021-12-03 09:07:00|2204.5|2204.2|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|4
1638522430000|2021-12-03 09:07:10|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|4
1638522440000|2021-12-03 09:07:20|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.2|2203.9|7
1638522450000|2021-12-03 09:07:30|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.3|2204|2
1638522460000|2021-12-03 09:07:40|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204|2203.7|1
1638522470000|2021-12-03 09:07:50|2204.1|2203.8|2204.2|2203.9|2204.3|2204|2204.1|2203.8|0
1638522480000|2021-12-03 09:08:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|3
1638522490000|2021-12-03 09:08:10|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.1|2202.8|10
1638522500000|2021-12-03 09:08:20|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|5
1638522510000|2021-12-03 09:08:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|4
1638522520000|2021-12-03 09:08:40|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.1|2202.8|7
1638522530000|2021-12-03 09:08:50|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|5
1638522540000|2021-12-03 09:09:00|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2202.9|2202.6|8
1638522550000|2021-12-03 09:09:10|2203.3|2203|2203.6|2203.3|2203.7|2203.4|2203.2|2202.9|7
1638522560000|2021-12-03 09:09:20|2203.5|2203.2|2202.7|2202.4|2203.5|2203.2|2202.7|2202.4|10
1638522570000|2021-12-03 09:09:30|2202.6|2202.3|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|16
1638522580000|2021-12-03 09:09:40|2202.8|2202.5|2202.5|2202.2|2203|2202.7|2202.4|2202.1|2
1638522590000|2021-12-03 09:09:50|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|1
1638522600000|2021-12-03 09:10:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|6
1638522610000|2021-12-03 09:10:10|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|2
1638522620000|2021-12-03 09:10:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|5
1638522630000|2021-12-03 09:10:30|2203.4|2203.1|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|2
1638522640000|2021-12-03 09:10:40|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|2
1638522650000|2021-12-03 09:10:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.1|2202.8|0
1638522660000|2021-12-03 09:11:00|2203.2|2202.9|2203.4|2203.1|2203.7|2203.4|2203.2|2202.9|1
1638522670000|2021-12-03 09:11:10|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|5
1638522680000|2021-12-03 09:11:20|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|2
1638522690000|2021-12-03 09:11:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1638522700000|2021-12-03 09:11:40|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.4|2203.1|6
1638522710000|2021-12-03 09:11:50|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|6
1638522720000|2021-12-03 09:12:00|2203.6|2203.3|2202.8|2202.5|2203.7|2203.4|2202.8|2202.5|6
1638522730000|2021-12-03 09:12:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|3
1638522740000|2021-12-03 09:12:20|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1638522750000|2021-12-03 09:12:30|2202.8|2202.5|2202.8|2202.5|2203|2202.7|2202.8|2202.5|4
1638522760000|2021-12-03 09:12:40|2202.9|2202.6|2202.7|2202.4|2203|2202.7|2202.7|2202.4|3
1638522770000|2021-12-03 09:12:50|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.3|2202|8
1638522780000|2021-12-03 09:13:00|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|1
1638522790000|2021-12-03 09:13:10|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|4
1638522800000|2021-12-03 09:13:20|2203.3|2203|2203.9|2203.6|2204|2203.7|2203.3|2203|4
1638522810000|2021-12-03 09:13:30|2204|2203.7|2204|2203.7|2204.1|2203.8|2203.8|2203.5|7
1638522820000|2021-12-03 09:13:40|2204.1|2203.8|2204.6|2204.3|2204.6|2204.3|2204.1|2203.8|2
1638522830000|2021-12-03 09:13:50|2204.9|2204.6|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|5
1638522840000|2021-12-03 09:14:00|2205|2204.7|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|8
1638522850000|2021-12-03 09:14:10|2205.1|2204.8|2205.6|2205.3|2205.6|2205.3|2205|2204.7|7
1638522860000|2021-12-03 09:14:20|2205.5|2205.2|2205.8|2205.5|2206|2205.7|2205.5|2205.2|18
1638522870000|2021-12-03 09:14:30|2205.7|2205.4|2205.3|2205|2205.8|2205.5|2204.8|2204.5|14
1638522880000|2021-12-03 09:14:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|1
1638522890000|2021-12-03 09:14:50|2205.4|2205.1|2206|2205.7|2206|2205.7|2205.4|2205.1|15
1638522900000|2021-12-03 09:15:00|2205.9|2205.6|2205.5|2205.2|2205.9|2205.6|2205.2|2204.9|11
1638522910000|2021-12-03 09:15:10|2205.6|2205.3|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|1
1638522920000|2021-12-03 09:15:20|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1638522930000|2021-12-03 09:15:30|2205.7|2205.4|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|5
1638522940000|2021-12-03 09:15:40|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|3
1638522950000|2021-12-03 09:15:50|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|19
1638522960000|2021-12-03 09:16:00|2207.2|2206.9|2208.1|2207.8|2208.1|2207.8|2207|2206.7|52
1638522970000|2021-12-03 09:16:10|2208.2|2207.9|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|11
1638522980000|2021-12-03 09:16:20|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|4
1638522990000|2021-12-03 09:16:30|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.7|2207.4|4
1638523000000|2021-12-03 09:16:40|2207.9|2207.6|2208.8|2208.5|2208.8|2208.5|2207.9|2207.6|10
1638523010000|2021-12-03 09:16:50|2208.7|2208.4|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|7
1638523020000|2021-12-03 09:17:00|2208.6|2208.3|2208.1|2207.8|2208.7|2208.4|2207.9|2207.6|20
1638523030000|2021-12-03 09:17:10|2208|2207.7|2208.2|2207.9|2208.4|2208.1|2207.9|2207.6|3
1638523040000|2021-12-03 09:17:20|2208.1|2207.8|2208|2207.7|2208.2|2207.9|2207.9|2207.6|7
1638523050000|2021-12-03 09:17:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.8|2207.5|2
1638523060000|2021-12-03 09:17:40|2208.1|2207.8|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|20
1638523070000|2021-12-03 09:17:50|2208.3|2208|2207.6|2207.3|2208.4|2208.1|2207.6|2207.3|9
1638523080000|2021-12-03 09:18:00|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.7|2207.4|8
1638523090000|2021-12-03 09:18:10|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208.3|2208|4
1638523100000|2021-12-03 09:18:20|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.3|2208|10
1638523110000|2021-12-03 09:18:30|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|1
1638523120000|2021-12-03 09:18:40|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.7|2208.4|8
1638523130000|2021-12-03 09:18:50|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|2
1638523140000|2021-12-03 09:19:00|2209|2208.7|2209|2208.7|2209.4|2209.1|2208.9|2208.6|14
1638523150000|2021-12-03 09:19:10|2209.1|2208.8|2209.3|2209|2209.3|2209|2209|2208.7|0
1638523160000|2021-12-03 09:19:20|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2209.2|2208.9|2
1638523170000|2021-12-03 09:19:30|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|5
1638523180000|2021-12-03 09:19:40|2209.5|2209.2|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|12
1638523190000|2021-12-03 09:19:50|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|2
1638523200000|2021-12-03 09:20:00|2209.6|2209.3|2209.2|2208.9|2209.9|2209.6|2208.9|2208.6|22
1638523210000|2021-12-03 09:20:10|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.5|2208.2|6
1638523220000|2021-12-03 09:20:20|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.4|2208.1|0
1638523230000|2021-12-03 09:20:30|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|0
1638523240000|2021-12-03 09:20:40|2208.8|2208.5|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|5
1638523250000|2021-12-03 09:20:50|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1638523260000|2021-12-03 09:21:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|0
1638523270000|2021-12-03 09:21:10|2208.8|2208.5|2208.5|2208.2|2209.1|2208.8|2208.5|2208.2|14
1638523280000|2021-12-03 09:21:20|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2208.3|2208|1
1638523290000|2021-12-03 09:21:30|2208.4|2208.1|2207.8|2207.5|2208.4|2208.1|2207.7|2207.4|8
1638523300000|2021-12-03 09:21:40|2207.7|2207.4|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|5
1638523310000|2021-12-03 09:21:50|2207.6|2207.3|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|8
1638523320000|2021-12-03 09:22:00|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.4|2207.1|7
1638523330000|2021-12-03 09:22:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|2
1638523340000|2021-12-03 09:22:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1638523350000|2021-12-03 09:22:30|2208|2207.7|2207.6|2207.3|2208.1|2207.8|2207.4|2207.1|23
1638523370000|2021-12-03 09:22:50|2207.7|2207.4|2208|2207.7|2208.2|2207.9|2207.7|2207.4|7
1638523380000|2021-12-03 09:23:00|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|7
1638523400000|2021-12-03 09:23:20|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|3
1638523410000|2021-12-03 09:23:30|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|4
1638523420000|2021-12-03 09:23:40|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.8|2207.5|1
1638523430000|2021-12-03 09:23:50|2207.9|2207.6|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|4
1638523440000|2021-12-03 09:24:00|2207.9|2207.6|2207.2|2206.9|2208|2207.7|2207.2|2206.9|7
1638523450000|2021-12-03 09:24:10|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1638523460000|2021-12-03 09:24:20|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.7|2206.4|10
1638523470000|2021-12-03 09:24:30|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2206.5|2206.2|7
1638523480000|2021-12-03 09:24:40|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|22
1638523490000|2021-12-03 09:24:50|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|5
1638523500000|2021-12-03 09:25:00|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|3
1638523510000|2021-12-03 09:25:10|2206.4|2206.1|2206.2|2205.9|2206.7|2206.4|2206|2205.7|13
1638523520000|2021-12-03 09:25:20|2206.1|2205.8|2206|2205.7|2206.3|2206|2206|2205.7|4
1638523530000|2021-12-03 09:25:30|2205.8|2205.5|2206.4|2206.1|2206.4|2206.1|2205.8|2205.5|16
1638523540000|2021-12-03 09:25:40|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|5
1638523550000|2021-12-03 09:25:50|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|0
1638523560000|2021-12-03 09:26:00|2205.9|2205.6|2206.7|2206.4|2206.8|2206.5|2205.7|2205.4|7
1638523570000|2021-12-03 09:26:10|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.3|2206|2
1638523580000|2021-12-03 09:26:20|2206.4|2206.1|2207.2|2206.9|2207.3|2207|2206.4|2206.1|2
1638523590000|2021-12-03 09:26:30|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2207.1|2206.8|31
1638523600000|2021-12-03 09:26:40|2207.3|2207|2206.6|2206.3|2207.3|2207|2206.4|2206.1|34
1638523610000|2021-12-03 09:26:50|2206.7|2206.4|2207.3|2207|2207.3|2207|2206.7|2206.4|1
1638523620000|2021-12-03 09:27:00|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2207|2206.7|6
1638523630000|2021-12-03 09:27:10|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.3|2207|0
1638523640000|2021-12-03 09:27:20|2207.3|2207|2208.1|2207.8|2208.4|2208.1|2207.3|2207|8
1638523650000|2021-12-03 09:27:30|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|2
1638523660000|2021-12-03 09:27:40|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|0
1638523670000|2021-12-03 09:27:50|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|0
1638523680000|2021-12-03 09:28:00|2208.3|2208|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|3
1638523690000|2021-12-03 09:28:10|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|1
1638523700000|2021-12-03 09:28:20|2208.1|2207.8|2208.3|2208|2208.3|2208|2207.9|2207.6|8
1638523710000|2021-12-03 09:28:30|2208.2|2207.9|2208.6|2208.3|2208.7|2208.4|2208.2|2207.9|4
1638523720000|2021-12-03 09:28:40|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|3
1638523730000|2021-12-03 09:28:50|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.7|2208.4|5
1638523740000|2021-12-03 09:29:00|2208.8|2208.5|2209.2|2208.9|2209.3|2209|2208.8|2208.5|18
1638523750000|2021-12-03 09:29:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1638523760000|2021-12-03 09:29:20|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|11
1638523770000|2021-12-03 09:29:30|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1638523780000|2021-12-03 09:29:40|2209.6|2209.3|2209.3|2209|2210|2209.7|2209.3|2209|15
1638523790000|2021-12-03 09:29:50|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209|2208.7|13
1638523800000|2021-12-03 09:30:00|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.3|2209|4
1638523810000|2021-12-03 09:30:10|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.1|2208.8|13
1638523820000|2021-12-03 09:30:20|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|3
1638523830000|2021-12-03 09:30:30|2210.1|2209.8|2210.2|2209.9|2210.4|2210.1|2210|2209.7|32
1638523840000|2021-12-03 09:30:40|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|4
1638523850000|2021-12-03 09:30:50|2210|2209.7|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|5
1638523860000|2021-12-03 09:31:00|2209.7|2209.4|2209|2208.7|2209.9|2209.6|2208.6|2208.3|9
1638523870000|2021-12-03 09:31:10|2208.8|2208.5|2209|2208.7|2209.1|2208.8|2208.7|2208.4|3
1638523880000|2021-12-03 09:31:20|2208.9|2208.6|2208.4|2208.1|2209|2208.7|2208.4|2208.1|7
1638523890000|2021-12-03 09:31:30|2208.3|2208|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|2
1638523900000|2021-12-03 09:31:40|2208.3|2208|2208.6|2208.3|2208.7|2208.4|2208.3|2208|3
1638523910000|2021-12-03 09:31:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|2
1638523920000|2021-12-03 09:32:00|2208.6|2208.3|2208.7|2208.4|2209|2208.7|2208.5|2208.2|6
1638523930000|2021-12-03 09:32:10|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|4
1638523940000|2021-12-03 09:32:20|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|11
1638523950000|2021-12-03 09:32:30|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|11
1638523960000|2021-12-03 09:32:40|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|9
1638523970000|2021-12-03 09:32:50|2209|2208.7|2209|2208.7|2209|2208.7|2208.7|2208.4|8
1638523980000|2021-12-03 09:33:00|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|1
1638523990000|2021-12-03 09:33:10|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|33
1638524000000|2021-12-03 09:33:20|2209|2208.7|2209.4|2209.1|2209.4|2209.1|2209|2208.7|35
1638524010000|2021-12-03 09:33:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|14
1638524020000|2021-12-03 09:33:40|2209.2|2208.9|2209.3|2209|2209.6|2209.3|2209.2|2208.9|4
1638524030000|2021-12-03 09:33:50|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|10
1638524040000|2021-12-03 09:34:00|2209.5|2209.2|2209|2208.7|2209.5|2209.2|2208.7|2208.4|6
1638524050000|2021-12-03 09:34:10|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.7|2208.4|5
1638524060000|2021-12-03 09:34:20|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|3
1638524070000|2021-12-03 09:34:30|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.7|2208.4|10
1638524080000|2021-12-03 09:34:40|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.4|2208.1|1
1638524090000|2021-12-03 09:34:50|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.3|2208|6
1638524100000|2021-12-03 09:35:00|2208.6|2208.3|2208.2|2207.9|2208.7|2208.4|2208.2|2207.9|5
1638524110000|2021-12-03 09:35:10|2208.3|2208|2209|2208.7|2209|2208.7|2208.3|2208|19
1638524120000|2021-12-03 09:35:20|2208.9|2208.6|2207.9|2207.6|2208.9|2208.6|2207.9|2207.6|9
1638524130000|2021-12-03 09:35:30|2208|2207.7|2208.9|2208.6|2209|2208.7|2208|2207.7|78
1638524140000|2021-12-03 09:35:40|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.4|2208.1|4
1638524150000|2021-12-03 09:35:50|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|5
1638524160000|2021-12-03 09:36:00|2208.3|2208|2208.8|2208.5|2209|2208.7|2208.3|2208|15
1638524170000|2021-12-03 09:36:10|2208.7|2208.4|2208.2|2207.9|2208.7|2208.4|2208|2207.7|8
1638524180000|2021-12-03 09:36:20|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|5
1638524190000|2021-12-03 09:36:30|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.6|2207.3|10
1638524200000|2021-12-03 09:36:40|2207.7|2207.4|2207.7|2207.4|2208|2207.7|2207.6|2207.3|5
1638524210000|2021-12-03 09:36:50|2207.8|2207.5|2208|2207.7|2208.2|2207.9|2207.8|2207.5|5
1638524220000|2021-12-03 09:37:00|2207.8|2207.5|2208.1|2207.8|2208.5|2208.2|2207.7|2207.4|22
1638524230000|2021-12-03 09:37:10|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|4
1638524240000|2021-12-03 09:37:20|2208|2207.7|2208.2|2207.9|2208.3|2208|2208|2207.7|1
1638524250000|2021-12-03 09:37:30|2208.3|2208|2208.3|2208|2208.6|2208.3|2208.2|2207.9|3
1638524260000|2021-12-03 09:37:40|2208.1|2207.8|2208.3|2208|2208.4|2208.1|2208.1|2207.8|5
1638524270000|2021-12-03 09:37:50|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|3
1638524280000|2021-12-03 09:38:00|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.7|2208.4|15
1638524290000|2021-12-03 09:38:10|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|11
1638524300000|2021-12-03 09:38:20|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.4|2208.1|2
1638524310000|2021-12-03 09:38:30|2208.5|2208.2|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|3
1638524320000|2021-12-03 09:38:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|4
1638524330000|2021-12-03 09:38:50|2209|2208.7|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|12
1638524340000|2021-12-03 09:39:00|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.8|2208.5|6
1638524350000|2021-12-03 09:39:10|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2208.2|2207.9|7
1638524360000|2021-12-03 09:39:20|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|12
1638524370000|2021-12-03 09:39:30|2208.6|2208.3|2208.3|2208|2208.7|2208.4|2208.3|2208|10
1638524380000|2021-12-03 09:39:40|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208|2207.7|5
1638524390000|2021-12-03 09:39:50|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208|2207.7|6
1638524400000|2021-12-03 09:40:00|2208.1|2207.8|2207.8|2207.5|2208.2|2207.9|2207.7|2207.4|4
1638524410000|2021-12-03 09:40:10|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|3
1638524420000|2021-12-03 09:40:20|2207.7|2207.4|2207.5|2207.2|2208|2207.7|2207.5|2207.2|1
1638524430000|2021-12-03 09:40:30|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.7|2207.4|4
1638524440000|2021-12-03 09:40:40|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.7|2207.4|2
1638524450000|2021-12-03 09:40:50|2208.1|2207.8|2208.4|2208.1|2208.8|2208.5|2208.1|2207.8|7
1638524460000|2021-12-03 09:41:00|2208.3|2208|2209.2|2208.9|2209.3|2209|2208.3|2208|53
1638524470000|2021-12-03 09:41:10|2209.3|2209|2209.1|2208.8|2209.3|2209|2208.9|2208.6|5
1638524480000|2021-12-03 09:41:20|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|6
1638524490000|2021-12-03 09:41:30|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|6
1638524500000|2021-12-03 09:41:40|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|4
1638524510000|2021-12-03 09:41:50|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.3|2209|1
1638524520000|2021-12-03 09:42:00|2209.5|2209.2|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|3
1638524530000|2021-12-03 09:42:10|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|15
1638524540000|2021-12-03 09:42:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.3|2209|2
1638524550000|2021-12-03 09:42:30|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2209.3|2209|0
1638524560000|2021-12-03 09:42:40|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|0
1638524570000|2021-12-03 09:42:50|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|13
1638524580000|2021-12-03 09:43:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|10
1638524590000|2021-12-03 09:43:10|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|4
1638524600000|2021-12-03 09:43:20|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|26
1638524610000|2021-12-03 09:43:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|3
1638524620000|2021-12-03 09:43:40|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|6
1638524630000|2021-12-03 09:43:50|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|3
1638524640000|2021-12-03 09:44:00|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|7
1638524650000|2021-12-03 09:44:10|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|20
1638524660000|2021-12-03 09:44:20|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|2
1638524670000|2021-12-03 09:44:30|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|2
1638524680000|2021-12-03 09:44:40|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1638524690000|2021-12-03 09:44:50|2210.1|2209.8|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|19
1638524700000|2021-12-03 09:45:00|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|3
1638524710000|2021-12-03 09:45:10|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|4
1638524720000|2021-12-03 09:45:20|2210.3|2210|2210.8|2210.5|2210.8|2210.5|2210.1|2209.8|13
1638524730000|2021-12-03 09:45:30|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|4
1638524740000|2021-12-03 09:45:40|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|0
1638524750000|2021-12-03 09:45:50|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|3
1638524760000|2021-12-03 09:46:00|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|2
1638524770000|2021-12-03 09:46:10|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|3
1638524780000|2021-12-03 09:46:20|2210.8|2210.5|2210.7|2210.4|2211|2210.7|2210.6|2210.3|5
1638524790000|2021-12-03 09:46:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1638524800000|2021-12-03 09:46:40|2210.7|2210.4|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|16
1638524810000|2021-12-03 09:46:50|2209.9|2209.6|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|7
1638524820000|2021-12-03 09:47:00|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.2|2208.9|2
1638524830000|2021-12-03 09:47:10|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210|2209.7|1
1638524840000|2021-12-03 09:47:20|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210.1|2209.8|0
1638524850000|2021-12-03 09:47:30|||||||||2
1638524860000|2021-12-03 09:47:40|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|3
1638524870000|2021-12-03 09:47:50|2210.2|2209.9|2210.1|2209.8|2210.5|2210.2|2209.9|2209.6|10
1638524880000|2021-12-03 09:48:00|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.7|2209.4|0
1638524890000|2021-12-03 09:48:10|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|2
1638524900000|2021-12-03 09:48:20|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.3|2209|0
1638524910000|2021-12-03 09:48:30|2209.3|2209|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|0
1638524920000|2021-12-03 09:48:40|2209|2208.7|2209|2208.7|2209|2208.7|2208.7|2208.4|1
1638524930000|2021-12-03 09:48:50|2208.9|2208.6|2209.4|2209.1|2209.6|2209.3|2208.9|2208.6|5
1638524940000|2021-12-03 09:49:00|2208.3|2208|2207.9|2207.6|2208.4|2208.1|2207.8|2207.5|27
1638524950000|2021-12-03 09:49:10|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.7|2207.4|4
1638524960000|2021-12-03 09:49:20|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|0
1638524970000|2021-12-03 09:49:30|2207.5|2207.2|2207.2|2206.9|2207.6|2207.3|2207|2206.7|16
1638524980000|2021-12-03 09:49:40|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2207|2206.7|0
1638524990000|2021-12-03 09:49:50|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|5
1638525000000|2021-12-03 09:50:00|2206.9|2206.6|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|11
1638525010000|2021-12-03 09:50:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1638525020000|2021-12-03 09:50:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|2
1638525030000|2021-12-03 09:50:30|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.3|2206|0
1638525040000|2021-12-03 09:50:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|7
1638525050000|2021-12-03 09:50:50|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|1
1638525060000|2021-12-03 09:51:00|2206.5|2206.2|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|10
1638525070000|2021-12-03 09:51:10|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|0
1638525080000|2021-12-03 09:51:20|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|6
1638525090000|2021-12-03 09:51:30|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|1
1638525100000|2021-12-03 09:51:40|2206.5|2206.2|2205.5|2205.2|2206.8|2206.5|2205|2204.7|202
1638525110000|2021-12-03 09:51:50|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|2
1638525120000|2021-12-03 09:52:00|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.1|2204.8|18
1638525130000|2021-12-03 09:52:10|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|5
1638525140000|2021-12-03 09:52:20|2205.6|2205.3|2205.4|2205.1|2205.8|2205.5|2205.3|2205|4
1638525150000|2021-12-03 09:52:30|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|0
1638525160000|2021-12-03 09:52:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1638525170000|2021-12-03 09:52:50|2205.3|2205|2205.3|2205|2205.5|2205.2|2205.3|2205|4
1638525180000|2021-12-03 09:53:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.2|2204.9|2
1638525190000|2021-12-03 09:53:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1638525200000|2021-12-03 09:53:20|2205.3|2205|2205.5|2205.2|2205.7|2205.4|2205.3|2205|12
1638525210000|2021-12-03 09:53:30|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|0
1638525220000|2021-12-03 09:53:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1638525240000|2021-12-03 09:54:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|1
1638525250000|2021-12-03 09:54:10|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.4|2204.1|11
1638525260000|2021-12-03 09:54:20|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|4
1638525270000|2021-12-03 09:54:30|2204.2|2203.9|2204.3|2204|2204.5|2204.2|2204.2|2203.9|3
1638525280000|2021-12-03 09:54:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|2
1638525290000|2021-12-03 09:54:50|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2204|2203.7|2
1638525300000|2021-12-03 09:55:00|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|2
1638525310000|2021-12-03 09:55:10|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.5|2203.2|11
1638525320000|2021-12-03 09:55:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|3
1638525330000|2021-12-03 09:55:30|2203.6|2203.3|2204|2203.7|2204|2203.7|2203.6|2203.3|8
1638525340000|2021-12-03 09:55:40|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.8|2203.5|7
1638525350000|2021-12-03 09:55:50|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.8|2203.5|2
1638525360000|2021-12-03 09:56:00|2203.8|2203.5|2204.6|2204.3|2204.6|2204.3|2203.8|2203.5|3
1638525370000|2021-12-03 09:56:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1638525380000|2021-12-03 09:56:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|2
1638525390000|2021-12-03 09:56:30|2204.9|2204.6|2205.4|2205.1|2205.4|2205.1|2204.8|2204.5|18
1638525400000|2021-12-03 09:56:40|2205.1|2204.8|2205|2204.7|2205.2|2204.9|2204.8|2204.5|9
1638525410000|2021-12-03 09:56:50|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1638525430000|2021-12-03 09:57:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|2
1638525440000|2021-12-03 09:57:20|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|2
1638525450000|2021-12-03 09:57:30|2205.1|2204.8|2205.3|2205|2205.4|2205.1|2205.1|2204.8|7
1638525460000|2021-12-03 09:57:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|0
1638525470000|2021-12-03 09:57:50|2205.2|2204.9|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|3
1638525480000|2021-12-03 09:58:00|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|4
1638525490000|2021-12-03 09:58:10|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|2
1638525500000|2021-12-03 09:58:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1638525510000|2021-12-03 09:58:30|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|3
1638525520000|2021-12-03 09:58:40|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|11
1638525530000|2021-12-03 09:58:50|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|2
1638525540000|2021-12-03 09:59:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1638525550000|2021-12-03 09:59:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|5
1638525560000|2021-12-03 09:59:20|2205.5|2205.2|2205.1|2204.8|2205.5|2205.2|2204.8|2204.5|1
1638525570000|2021-12-03 09:59:30|2205|2204.7|2205.5|2205.2|2205.5|2205.2|2205|2204.7|3
1638525580000|2021-12-03 09:59:40|2205.3|2205|2205.1|2204.8|2205.3|2205|2205|2204.7|11
1638525600000|2021-12-03 10:00:00|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|2
1638525610000|2021-12-03 10:00:10|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|1
1638525620000|2021-12-03 10:00:20|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|3
1638525630000|2021-12-03 10:00:30|2205.7|2205.4|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|5
1638525640000|2021-12-03 10:00:40|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.9|2205.6|6
1638525650000|2021-12-03 10:00:50|2205.7|2205.4|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|2
1638525660000|2021-12-03 10:01:00|2205|2204.7|2205.4|2205.1|2205.5|2205.2|2204.9|2204.6|8
1638525670000|2021-12-03 10:01:10|2205.5|2205.2|2205|2204.7|2205.6|2205.3|2205|2204.7|2
1638525680000|2021-12-03 10:01:20|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|1
1638525690000|2021-12-03 10:01:30|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.2|2204.9|2
1638525700000|2021-12-03 10:01:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|2
1638525710000|2021-12-03 10:01:50|2205.3|2205|2205.3|2205|2205.5|2205.2|2205.2|2204.9|13
1638525720000|2021-12-03 10:02:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|3
1638525730000|2021-12-03 10:02:10|2205.2|2204.9|2206.1|2205.8|2206.2|2205.9|2205.2|2204.9|3
1638525740000|2021-12-03 10:02:20|2206|2205.7|2205.8|2205.5|2206.1|2205.8|2205.6|2205.3|11
1638525750000|2021-12-03 10:02:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|2
1638525760000|2021-12-03 10:02:40|2205.9|2205.6|2206.2|2205.9|2206.3|2206|2205.9|2205.6|0
1638525770000|2021-12-03 10:02:50|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1638525780000|2021-12-03 10:03:00|2206.3|2206|2205.9|2205.6|2206.8|2206.5|2205.9|2205.6|11
1638525790000|2021-12-03 10:03:10|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|3
1638525800000|2021-12-03 10:03:20|2205.8|2205.5|2205.3|2205|2205.8|2205.5|2205.2|2204.9|3
1638525810000|2021-12-03 10:03:30|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|15
1638525820000|2021-12-03 10:03:40|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1638525830000|2021-12-03 10:03:50|2205.3|2205|2205.4|2205.1|2205.6|2205.3|2205.3|2205|5
1638525840000|2021-12-03 10:04:00|2205.5|2205.2|2204.9|2204.6|2205.6|2205.3|2204.9|2204.6|1
1638525850000|2021-12-03 10:04:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|13
1638525860000|2021-12-03 10:04:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1638525870000|2021-12-03 10:04:30|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|16
1638525880000|2021-12-03 10:04:40|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.6|2203.3|11
1638525890000|2021-12-03 10:04:50|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.5|2203.2|4
1638525900000|2021-12-03 10:05:00|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2203.9|2203.6|15
1638525910000|2021-12-03 10:05:10|2204.2|2203.9|2204.8|2204.5|2204.8|2204.5|2204|2203.7|4
1638525920000|2021-12-03 10:05:20|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|3
1638525930000|2021-12-03 10:05:30|2204.8|2204.5|2204.7|2204.4|2205.1|2204.8|2204.5|2204.2|18
1638525940000|2021-12-03 10:05:40|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|0
1638525950000|2021-12-03 10:05:50|2204.5|2204.2|2203.6|2203.3|2204.5|2204.2|2203.5|2203.2|11
1638525960000|2021-12-03 10:06:00|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.3|2203|5
1638525970000|2021-12-03 10:06:10|2203.4|2203.1|2203.6|2203.3|2203.7|2203.4|2203.2|2202.9|12
1638525980000|2021-12-03 10:06:20|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|1
1638525990000|2021-12-03 10:06:30|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|9
1638526000000|2021-12-03 10:06:40|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2203|2202.7|1
1638526010000|2021-12-03 10:06:50|2203.7|2203.4|2203.8|2203.5|2204.1|2203.8|2203.7|2203.4|43
1638526020000|2021-12-03 10:07:00|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|2
1638526030000|2021-12-03 10:07:10|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1638526040000|2021-12-03 10:07:20|2203.9|2203.6|2205.2|2204.9|2205.2|2204.9|2203.9|2203.6|13
1638526050000|2021-12-03 10:07:30|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2204.9|2204.6|0
1638526060000|2021-12-03 10:07:40|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.9|2204.6|3
1638526070000|2021-12-03 10:07:50|2205.4|2205.1|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|14
1638526080000|2021-12-03 10:08:00|2205.5|2205.2|2206|2205.7|2206|2205.7|2205.5|2205.2|12
1638526090000|2021-12-03 10:08:10|2206.1|2205.8|2205.7|2205.4|2206.2|2205.9|2205.6|2205.3|29
1638526100000|2021-12-03 10:08:20|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|4
1638526110000|2021-12-03 10:08:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|0
1638526120000|2021-12-03 10:08:40|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|0
1638526130000|2021-12-03 10:08:50|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.2|2204.9|3
1638526140000|2021-12-03 10:09:00|2205.2|2204.9|2205.3|2205|2205.4|2205.1|2205|2204.7|8
1638526150000|2021-12-03 10:09:10|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.1|2204.8|11
1638526160000|2021-12-03 10:09:20|2205.6|2205.3|2205.7|2205.4|2206|2205.7|2205.5|2205.2|6
1638526170000|2021-12-03 10:09:30|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|0
1638526180000|2021-12-03 10:09:40|2205.8|2205.5|2205.3|2205|2205.8|2205.5|2205.3|2205|4
1638526190000|2021-12-03 10:09:50|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|3
1638526200000|2021-12-03 10:10:00|2205.7|2205.4|2205.2|2204.9|2205.8|2205.5|2205.1|2204.8|4
1638526210000|2021-12-03 10:10:10|2205.3|2205|2205.7|2205.4|2205.7|2205.4|2205.2|2204.9|10
1638526220000|2021-12-03 10:10:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|1
1638526230000|2021-12-03 10:10:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1638526240000|2021-12-03 10:10:40|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|8
1638526250000|2021-12-03 10:10:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1638526260000|2021-12-03 10:11:00|2206.2|2205.9|2206.5|2206.2|2206.7|2206.4|2206.1|2205.8|10
1638526270000|2021-12-03 10:11:10|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|5
1638526280000|2021-12-03 10:11:20|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.6|2205.3|4
1638526290000|2021-12-03 10:11:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|2
1638526300000|2021-12-03 10:11:40|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.3|2205|3
1638526310000|2021-12-03 10:11:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1638526320000|2021-12-03 10:12:00|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.3|2205|2
1638526330000|2021-12-03 10:12:10|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|1
1638526340000|2021-12-03 10:12:20|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.3|2205|5
1638526350000|2021-12-03 10:12:30|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|1
1638526360000|2021-12-03 10:12:40|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1638526380000|2021-12-03 10:13:00|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|1
1638526390000|2021-12-03 10:13:10|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1638526400000|2021-12-03 10:13:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1638526410000|2021-12-03 10:13:30|2206.3|2206|2206|2205.7|2206.4|2206.1|2205.7|2205.4|8
1638526420000|2021-12-03 10:13:40|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1638526430000|2021-12-03 10:13:50|2206|2205.7|2206.2|2205.9|2206.3|2206|2206|2205.7|1
1638526440000|2021-12-03 10:14:00|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|3
1638526450000|2021-12-03 10:14:10|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|0
1638526460000|2021-12-03 10:14:20|2205.9|2205.6|2205.6|2205.3|2206|2205.7|2205.5|2205.2|0
1638526470000|2021-12-03 10:14:30|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1638526480000|2021-12-03 10:14:40|2205.5|2205.2|2204.6|2204.3|2205.5|2205.2|2204.6|2204.3|1
1638526490000|2021-12-03 10:14:50|2204.7|2204.4|2204.3|2204|2204.8|2204.5|2204.3|2204|3
1638526500000|2021-12-03 10:15:00|2204.2|2203.9|2203.4|2203.1|2204.3|2204|2203.4|2203.1|23
1638526510000|2021-12-03 10:15:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.3|2203|18
1638526520000|2021-12-03 10:15:20|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|2
1638526530000|2021-12-03 10:15:30|2203.6|2203.3|2201.9|2201.6|2203.7|2203.4|2201.8|2201.5|39
1638526540000|2021-12-03 10:15:40|2202.1|2201.8|2201.7|2201.4|2202.2|2201.9|2201.3|2201|5
1638526550000|2021-12-03 10:15:50|2201.8|2201.5|2201.8|2201.5|2202.2|2201.9|2201.4|2201.1|16
1638526560000|2021-12-03 10:16:00|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.1|2200.8|13
1638526570000|2021-12-03 10:16:10|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|3
1638526580000|2021-12-03 10:16:20|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.6|2200.3|3
1638526590000|2021-12-03 10:16:30|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|17
1638526600000|2021-12-03 10:16:40|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.3|2201|0
1638526610000|2021-12-03 10:16:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1638526620000|2021-12-03 10:17:00|2202.3|2202|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|14
1638526630000|2021-12-03 10:17:10|2202.3|2202|2202.3|2202|2202.5|2202.2|2202|2201.7|0
1638526640000|2021-12-03 10:17:20|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202|2201.7|1
1638526650000|2021-12-03 10:17:30|2202.1|2201.8|2201.5|2201.2|2202.1|2201.8|2201.2|2200.9|12
1638526660000|2021-12-03 10:17:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|10
1638526670000|2021-12-03 10:17:50|2201.2|2200.9|2201.3|2201|2201.5|2201.2|2201.1|2200.8|3
1638526680000|2021-12-03 10:18:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|2
1638526690000|2021-12-03 10:18:10|2201.4|2201.1|2200.8|2200.5|2201.4|2201.1|2200.6|2200.3|6
1638526700000|2021-12-03 10:18:20|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.2|2199.9|17
1638526710000|2021-12-03 10:18:30|2200.6|2200.3|2200.7|2200.4|2201.1|2200.8|2200.3|2200|14
1638526720000|2021-12-03 10:18:40|2200.8|2200.5|2201.7|2201.4|2201.7|2201.4|2200.6|2200.3|15
1638526730000|2021-12-03 10:18:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1638526740000|2021-12-03 10:19:00|2201.6|2201.3|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|4
1638526750000|2021-12-03 10:19:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1638526760000|2021-12-03 10:19:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|0
1638526770000|2021-12-03 10:19:30|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|3
1638526780000|2021-12-03 10:19:40|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|0
1638526790000|2021-12-03 10:19:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1638526800000|2021-12-03 10:20:00|2201.9|2201.6|2201.2|2200.9|2201.9|2201.6|2200.9|2200.6|20
1638526810000|2021-12-03 10:20:10|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|2
1638526820000|2021-12-03 10:20:20|2201.2|2200.9|2200.8|2200.5|2201.2|2200.9|2200.7|2200.4|0
1638526830000|2021-12-03 10:20:30|2200.7|2200.4|2200.2|2199.9|2200.7|2200.4|2200|2199.7|4
1638526840000|2021-12-03 10:20:40|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|13
1638526850000|2021-12-03 10:20:50|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|2
1638526860000|2021-12-03 10:21:00|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.5|2200.2|6
1638526870000|2021-12-03 10:21:10|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.7|2200.4|1
1638526880000|2021-12-03 10:21:20|2200.8|2200.5|2201.1|2200.8|2201.3|2201|2200.8|2200.5|4
1638526890000|2021-12-03 10:21:30|2201|2200.7|2200.5|2200.2|2201.2|2200.9|2200.4|2200.1|3
1638526900000|2021-12-03 10:21:40|2200.4|2200.1|2200.9|2200.6|2201|2200.7|2200.4|2200.1|0
1638526910000|2021-12-03 10:21:50|2201.1|2200.8|2200.8|2200.5|2201.2|2200.9|2200.6|2200.3|4
1638526920000|2021-12-03 10:22:00|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.5|2200.2|1
1638526930000|2021-12-03 10:22:10|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|12
1638526940000|2021-12-03 10:22:20|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|1
1638526950000|2021-12-03 10:22:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|1
1638526960000|2021-12-03 10:22:40|2200.5|2200.2|2199.8|2199.5|2200.5|2200.2|2199.7|2199.4|13
1638526970000|2021-12-03 10:22:50|2199.9|2199.6|2199|2198.7|2200|2199.7|2199|2198.7|16
1638526980000|2021-12-03 10:23:00|2199.1|2198.8|2198.7|2198.4|2199.1|2198.8|2198.5|2198.2|27
1638526990000|2021-12-03 10:23:10|2198.6|2198.3|2199.4|2199.1|2199.7|2199.4|2198.6|2198.3|14
1638527000000|2021-12-03 10:23:20|2199.5|2199.2|2199.5|2199.2|2199.9|2199.6|2199.2|2198.9|4
1638527010000|2021-12-03 10:23:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|13
1638527020000|2021-12-03 10:23:40|2199.6|2199.3|2198.5|2198.2|2199.6|2199.3|2198.3|2198|14
1638527030000|2021-12-03 10:23:50|2198.6|2198.3|2198.3|2198|2198.7|2198.4|2198.1|2197.8|25
1638527040000|2021-12-03 10:24:00|2198.4|2198.1|2198.8|2198.5|2199.1|2198.8|2198.1|2197.8|26
1638527050000|2021-12-03 10:24:10|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|7
1638527060000|2021-12-03 10:24:20|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|4
1638527070000|2021-12-03 10:24:30|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|6
1638527080000|2021-12-03 10:24:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|8
1638527090000|2021-12-03 10:24:50|2198.7|2198.4|2199.3|2199|2199.4|2199.1|2198.7|2198.4|14
1638527100000|2021-12-03 10:25:00|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|9
1638527110000|2021-12-03 10:25:10|2199.1|2198.8|2199.3|2199|2199.3|2199|2199|2198.7|11
1638527120000|2021-12-03 10:25:20|2199.1|2198.8|2199.6|2199.3|2199.7|2199.4|2199.1|2198.8|1
1638527130000|2021-12-03 10:25:30|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|0
1638527140000|2021-12-03 10:25:40|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|0
1638527150000|2021-12-03 10:25:50|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|16
1638527160000|2021-12-03 10:26:00|2199.8|2199.5|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|9
1638527170000|2021-12-03 10:26:10|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1638527180000|2021-12-03 10:26:20|2200.2|2199.9|2200.9|2200.6|2200.9|2200.6|2200.2|2199.9|0
1638527190000|2021-12-03 10:26:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|6
1638527200000|2021-12-03 10:26:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1638527210000|2021-12-03 10:26:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|14
1638527220000|2021-12-03 10:27:00|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.6|2199.3|43
1638527230000|2021-12-03 10:27:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|2
1638527240000|2021-12-03 10:27:20|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|16
1638527250000|2021-12-03 10:27:30|2199.8|2199.5|2199.1|2198.8|2199.8|2199.5|2199|2198.7|8
1638527260000|2021-12-03 10:27:40|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|0
1638527270000|2021-12-03 10:27:50|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|21
1638527280000|2021-12-03 10:28:00|2198.5|2198.2|2199.7|2199.4|2199.8|2199.5|2198.5|2198.2|17
1638527290000|2021-12-03 10:28:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|0
1638527300000|2021-12-03 10:28:20|2199.8|2199.5|2199.1|2198.8|2199.9|2199.6|2199.1|2198.8|10
1638527310000|2021-12-03 10:28:30|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|4
1638527320000|2021-12-03 10:28:40|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|0
1638527330000|2021-12-03 10:28:50|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|2
1638527340000|2021-12-03 10:29:00|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.8|2199.5|6
1638527350000|2021-12-03 10:29:10|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|0
1638527360000|2021-12-03 10:29:20|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.3|2200|2
1638527370000|2021-12-03 10:29:30|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|0
1638527380000|2021-12-03 10:29:40|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|3
1638527390000|2021-12-03 10:29:50|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.1|2199.8|3
1638527400000|2021-12-03 10:30:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|2
1638527410000|2021-12-03 10:30:10|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|5
1638527420000|2021-12-03 10:30:20|2200|2199.7|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|4
1638527430000|2021-12-03 10:30:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|6
1638527440000|2021-12-03 10:30:40|2199.7|2199.4|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|6
1638527450000|2021-12-03 10:30:50|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|1
1638527460000|2021-12-03 10:31:00|2199.6|2199.3|2200.2|2199.9|2200.2|2199.9|2199.6|2199.3|1
1638527470000|2021-12-03 10:31:10|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|1
1638527480000|2021-12-03 10:31:20|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.3|2200|0
1638527490000|2021-12-03 10:31:30|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|0
1638527500000|2021-12-03 10:31:40|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|0
1638527510000|2021-12-03 10:31:50|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|1
1638527520000|2021-12-03 10:32:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|1
1638527530000|2021-12-03 10:32:10|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.7|2200.4|7
1638527540000|2021-12-03 10:32:20|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.3|2200|3
1638527550000|2021-12-03 10:32:30|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.8|2200.5|1
1638527570000|2021-12-03 10:32:50|2201|2200.7|2201.2|2200.9|2201.3|2201|2201|2200.7|6
1638527580000|2021-12-03 10:33:00|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.5|2200.2|10
1638527590000|2021-12-03 10:33:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|0
1638527600000|2021-12-03 10:33:20|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1638527610000|2021-12-03 10:33:30|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|0
1638527620000|2021-12-03 10:33:40|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|0
1638527630000|2021-12-03 10:33:50|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|5
1638527640000|2021-12-03 10:34:00|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|6
1638527650000|2021-12-03 10:34:10|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|2
1638527660000|2021-12-03 10:34:20|2200.4|2200.1|2200.5|2200.2|2200.7|2200.4|2200.3|2200|4
1638527670000|2021-12-03 10:34:30|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|4
1638527680000|2021-12-03 10:34:40|2200.3|2200|2200.3|2200|2200.5|2200.2|2200.3|2200|0
1638527690000|2021-12-03 10:34:50|2200.4|2200.1|2199.5|2199.2|2200.4|2200.1|2199.5|2199.2|3
1638527700000|2021-12-03 10:35:00|2199.3|2199|2197.9|2197.6|2199.3|2199|2197.9|2197.6|28
1638527710000|2021-12-03 10:35:10|2197.8|2197.5|2198.3|2198|2198.8|2198.5|2197.4|2197.1|32
1638527720000|2021-12-03 10:35:20|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2197.9|2197.6|8
1638527730000|2021-12-03 10:35:30|2198.1|2197.8|2198|2197.7|2198.3|2198|2197.8|2197.5|9
1638527740000|2021-12-03 10:35:40|2198.1|2197.8|2197.6|2197.3|2198.2|2197.9|2197.5|2197.2|15
1638527750000|2021-12-03 10:35:50|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2196.8|2196.5|16
1638527760000|2021-12-03 10:36:00|2197.1|2196.8|2197.4|2197.1|2197.7|2197.4|2197|2196.7|0
1638527770000|2021-12-03 10:36:10|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.3|2197|4
1638527780000|2021-12-03 10:36:20|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|4
1638527790000|2021-12-03 10:36:30|2197.6|2197.3|2197.1|2196.8|2197.6|2197.3|2197|2196.7|13
1638527800000|2021-12-03 10:36:40|2197|2196.7|2197.2|2196.9|2197.3|2197|2197|2196.7|3
1638527810000|2021-12-03 10:36:50|2197.4|2197.1|2197.1|2196.8|2197.6|2197.3|2197.1|2196.8|3
1638527820000|2021-12-03 10:37:00|2197|2196.7|2197|2196.7|2197.2|2196.9|2196.9|2196.6|3
1638527830000|2021-12-03 10:37:10|2197.1|2196.8|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|24
1638527840000|2021-12-03 10:37:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|3
1638527850000|2021-12-03 10:37:30|2197.3|2197|2196.9|2196.6|2197.4|2197.1|2196.5|2196.2|14
1638527860000|2021-12-03 10:37:40|2197|2196.7|2197.8|2197.5|2197.8|2197.5|2196.9|2196.6|11
1638527870000|2021-12-03 10:37:50|2197.7|2197.4|2197.6|2197.3|2198.1|2197.8|2197.6|2197.3|0
1638527880000|2021-12-03 10:38:00|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.7|2197.4|4
1638527890000|2021-12-03 10:38:10|2197.7|2197.4|2197.8|2197.5|2198|2197.7|2197.7|2197.4|3
1638527900000|2021-12-03 10:38:20|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|1
1638527910000|2021-12-03 10:38:30|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197|2196.7|2
1638527920000|2021-12-03 10:38:40|2197.1|2196.8|2196.6|2196.3|2197.2|2196.9|2196.6|2196.3|1
1638527930000|2021-12-03 10:38:50|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|26
1638527940000|2021-12-03 10:39:00|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.3|2195|19
1638527950000|2021-12-03 10:39:10|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|12
1638527960000|2021-12-03 10:39:20|2195.3|2195|2195.3|2195|2195.5|2195.2|2195.3|2195|4
1638527970000|2021-12-03 10:39:30|2195.2|2194.9|2194.5|2194.2|2195.4|2195.1|2194.5|2194.2|29
1638527980000|2021-12-03 10:39:40|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|13
1638527990000|2021-12-03 10:39:50|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|8
1638528000000|2021-12-03 10:40:00|2195.1|2194.8|2194.3|2194|2195.1|2194.8|2194.2|2193.9|39
1638528010000|2021-12-03 10:40:10|2193.9|2193.6|2194.5|2194.2|2194.5|2194.2|2193.9|2193.6|21
1638528020000|2021-12-03 10:40:20|2194.4|2194.1|2193.8|2193.5|2194.4|2194.1|2193.7|2193.4|65
1638528030000|2021-12-03 10:40:30|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|4
1638528040000|2021-12-03 10:40:40|2194|2193.7|2194.2|2193.9|2194.3|2194|2193.9|2193.6|3
1638528050000|2021-12-03 10:40:50|2194.4|2194.1|2193.6|2193.3|2194.4|2194.1|2193.6|2193.3|17
1638528060000|2021-12-03 10:41:00|2193.5|2193.2|2193.8|2193.5|2194.1|2193.8|2193.5|2193.2|13
1638528070000|2021-12-03 10:41:10|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|4
1638528080000|2021-12-03 10:41:20|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|14
1638528090000|2021-12-03 10:41:30|2194.5|2194.2|2195|2194.7|2195|2194.7|2194.5|2194.2|3
1638528100000|2021-12-03 10:41:40|2195.1|2194.8|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|8
1638528110000|2021-12-03 10:41:50|2195.1|2194.8|2195.5|2195.2|2195.7|2195.4|2195.1|2194.8|17
1638528120000|2021-12-03 10:42:00|2195.7|2195.4|2196.2|2195.9|2196.2|2195.9|2195.7|2195.4|10
1638528130000|2021-12-03 10:42:10|2196.1|2195.8|2196.3|2196|2196.3|2196|2196|2195.7|3
1638528140000|2021-12-03 10:42:20|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.3|2196|28
1638528150000|2021-12-03 10:42:30|2196.4|2196.1|2196.7|2196.4|2196.8|2196.5|2196.4|2196.1|10
1638528160000|2021-12-03 10:42:40|2196.6|2196.3|2197.1|2196.8|2197.3|2197|2196.6|2196.3|10
1638528170000|2021-12-03 10:42:50|2197|2196.7|2196.5|2196.2|2197|2196.7|2196.2|2195.9|9
1638528180000|2021-12-03 10:43:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.3|2196|11
1638528190000|2021-12-03 10:43:10|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|0
1638528200000|2021-12-03 10:43:20|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.3|2196|2
1638528210000|2021-12-03 10:43:30|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|2
1638528220000|2021-12-03 10:43:40|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.3|2196|0
1638528230000|2021-12-03 10:43:50|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.3|2196|0
1638528240000|2021-12-03 10:44:00|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1638528250000|2021-12-03 10:44:10|2196.2|2195.9|2195.1|2194.8|2196.2|2195.9|2195|2194.7|12
1638528260000|2021-12-03 10:44:20|2195|2194.7|2195.1|2194.8|2195.2|2194.9|2194.9|2194.6|3
1638528270000|2021-12-03 10:44:30|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|5
1638528280000|2021-12-03 10:44:40|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195|2194.7|0
1638528300000|2021-12-03 10:45:00|2195|2194.7|2194.8|2194.5|2195.4|2195.1|2194.6|2194.3|23
1638528310000|2021-12-03 10:45:10|2194.7|2194.4|2194.6|2194.3|2194.8|2194.5|2194.4|2194.1|1
1638528320000|2021-12-03 10:45:20|2194.7|2194.4|2194.3|2194|2194.8|2194.5|2194.3|2194|2
1638528330000|2021-12-03 10:45:30|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1638528340000|2021-12-03 10:45:40|2194.6|2194.3|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|7
1638528350000|2021-12-03 10:45:50|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|1
1638528360000|2021-12-03 10:46:00|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|0
1638528370000|2021-12-03 10:46:10|2195.3|2195|2195.8|2195.5|2196|2195.7|2195.3|2195|7
1638528380000|2021-12-03 10:46:20|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.3|2195|5
1638528390000|2021-12-03 10:46:30|2195.1|2194.8|2195.3|2195|2195.3|2195|2195|2194.7|3
1638528400000|2021-12-03 10:46:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|0
1638528410000|2021-12-03 10:46:50|2195.6|2195.3|2195.8|2195.5|2196.1|2195.8|2195.5|2195.2|6
1638528420000|2021-12-03 10:47:00|2195.9|2195.6|2196.5|2196.2|2196.6|2196.3|2195.9|2195.6|8
1638528430000|2021-12-03 10:47:10|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.3|2196|2
1638528440000|2021-12-03 10:47:20|2196.6|2196.3|2195.9|2195.6|2196.6|2196.3|2195.9|2195.6|9
1638528450000|2021-12-03 10:47:30|2195.7|2195.4|2196.4|2196.1|2196.4|2196.1|2195.7|2195.4|7
1638528460000|2021-12-03 10:47:40|2196.2|2195.9|2196.3|2196|2196.4|2196.1|2196.2|2195.9|1
1638528470000|2021-12-03 10:47:50|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2196|2195.7|3
1638528480000|2021-12-03 10:48:00|2196.2|2195.9|2196.7|2196.4|2196.9|2196.6|2196.1|2195.8|23
1638528490000|2021-12-03 10:48:10|2196.8|2196.5|2196.2|2195.9|2196.8|2196.5|2196.1|2195.8|3
1638528500000|2021-12-03 10:48:20|2196.3|2196|2195.9|2195.6|2196.4|2196.1|2195.9|2195.6|4
1638528510000|2021-12-03 10:48:30|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1638528520000|2021-12-03 10:48:40|2195.8|2195.5|2195.1|2194.8|2195.8|2195.5|2195.1|2194.8|17
1638528530000|2021-12-03 10:48:50|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|16
1638528540000|2021-12-03 10:49:00|2194.9|2194.6|2195|2194.7|2195.4|2195.1|2194.9|2194.6|1
1638528550000|2021-12-03 10:49:10|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|0
1638528560000|2021-12-03 10:49:20|2195.1|2194.8|2195.5|2195.2|2195.6|2195.3|2195|2194.7|1
1638528570000|2021-12-03 10:49:30|2195.6|2195.3|2195.2|2194.9|2195.6|2195.3|2195.1|2194.8|0
1638528580000|2021-12-03 10:49:40|2195|2194.7|2195.2|2194.9|2195.3|2195|2195|2194.7|0
1638528590000|2021-12-03 10:49:50|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.3|2195|1
1638528600000|2021-12-03 10:50:00|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|14
1638528610000|2021-12-03 10:50:10|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|0
1638528620000|2021-12-03 10:50:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|6
1638528630000|2021-12-03 10:50:30|2195.5|2195.2|2195|2194.7|2195.5|2195.2|2195|2194.7|4
1638528640000|2021-12-03 10:50:40|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|4
1638528650000|2021-12-03 10:50:50|2195.1|2194.8|2194.5|2194.2|2195.1|2194.8|2194.4|2194.1|2
1638528660000|2021-12-03 10:51:00|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|3
1638528670000|2021-12-03 10:51:10|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|6
1638528680000|2021-12-03 10:51:20|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|1
1638528690000|2021-12-03 10:51:30|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|1
1638528700000|2021-12-03 10:51:40|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|6
1638528710000|2021-12-03 10:51:50|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|14
1638528720000|2021-12-03 10:52:00|2195.6|2195.3|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|4
1638528730000|2021-12-03 10:52:10|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|14
1638528740000|2021-12-03 10:52:20|2195.4|2195.1|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|15
1638528750000|2021-12-03 10:52:30|2195|2194.7|2195|2194.7|2195|2194.7|2194.9|2194.6|0
1638528760000|2021-12-03 10:52:40|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|1
1638528770000|2021-12-03 10:52:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|2
1638528780000|2021-12-03 10:53:00|2194.6|2194.3|2194.1|2193.8|2194.7|2194.4|2194.1|2193.8|7
1638528790000|2021-12-03 10:53:10|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|0
1638528800000|2021-12-03 10:53:20|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|4
1638528810000|2021-12-03 10:53:30|2194.1|2193.8|2194.5|2194.2|2194.7|2194.4|2194.1|2193.8|2
1638528820000|2021-12-03 10:53:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1638528830000|2021-12-03 10:53:50|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|1
1638528840000|2021-12-03 10:54:00|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.1|2193.8|1
1638528850000|2021-12-03 10:54:10|2194.1|2193.8|2194.3|2194|2194.4|2194.1|2194.1|2193.8|0
1638528860000|2021-12-03 10:54:20|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|1
1638528870000|2021-12-03 10:54:30|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|0
1638528880000|2021-12-03 10:54:40|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|0
1638528890000|2021-12-03 10:54:50|2194|2193.7|2193.9|2193.6|2194.1|2193.8|2193.8|2193.5|8
1638528900000|2021-12-03 10:55:00|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.4|2193.1|33
1638528910000|2021-12-03 10:55:10|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|2
1638528920000|2021-12-03 10:55:20|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.8|2193.5|0
1638528930000|2021-12-03 10:55:30|2193.9|2193.6|2194.2|2193.9|2194.3|2194|2193.9|2193.6|0
1638528940000|2021-12-03 10:55:40|2194.3|2194|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|3
1638528950000|2021-12-03 10:55:50|2194|2193.7|2194.3|2194|2194.5|2194.2|2194|2193.7|6
1638528960000|2021-12-03 10:56:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|0
1638528970000|2021-12-03 10:56:10|2194.5|2194.2|2195.4|2195.1|2195.4|2195.1|2194.3|2194|6
1638528980000|2021-12-03 10:56:20|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|2
1638528990000|2021-12-03 10:56:30|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|5
1638529000000|2021-12-03 10:56:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|0
1638529010000|2021-12-03 10:56:50|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|2
1638529020000|2021-12-03 10:57:00|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.3|2195|1
1638529030000|2021-12-03 10:57:10|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|0
1638529040000|2021-12-03 10:57:20|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|6
1638529050000|2021-12-03 10:57:30|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|4
1638529060000|2021-12-03 10:57:40|2196|2195.7|2196.9|2196.6|2197.1|2196.8|2196|2195.7|15
1638529070000|2021-12-03 10:57:50|2196.7|2196.4|2197.5|2197.2|2197.5|2197.2|2196.7|2196.4|13
1638529080000|2021-12-03 10:58:00|2197.4|2197.1|2196.9|2196.6|2197.7|2197.4|2196.3|2196|15
1638529090000|2021-12-03 10:58:10|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.3|2196|2
1638529100000|2021-12-03 10:58:20|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|0
1638529110000|2021-12-03 10:58:30|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|1
1638529120000|2021-12-03 10:58:40|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|1
1638529130000|2021-12-03 10:58:50|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|3
1638529140000|2021-12-03 10:59:00|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|0
1638529150000|2021-12-03 10:59:10|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.3|2196|3
1638529160000|2021-12-03 10:59:20|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|2
1638529170000|2021-12-03 10:59:30|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|1
1638529180000|2021-12-03 10:59:40|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.3|2196|2
1638529190000|2021-12-03 10:59:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|4
1638529200000|2021-12-03 11:00:00|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.1|2195.8|10
1638529210000|2021-12-03 11:00:10|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.4|2196.1|2
1638529220000|2021-12-03 11:00:20|2196.8|2196.5|2196.9|2196.6|2197|2196.7|2196.8|2196.5|1
1638529230000|2021-12-03 11:00:30|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|8
1638529240000|2021-12-03 11:00:40|2197.9|2197.6|2198.1|2197.8|2198.3|2198|2197.8|2197.5|7
1638529250000|2021-12-03 11:00:50|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.1|2197.8|1
1638529260000|2021-12-03 11:01:00|2198.3|2198|2198.3|2198|2198.7|2198.4|2198.2|2197.9|5
1638529270000|2021-12-03 11:01:10|2198.1|2197.8|2198|2197.7|2198.3|2198|2198|2197.7|5
1638529280000|2021-12-03 11:01:20|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198|2197.7|0
1638529290000|2021-12-03 11:01:30|2198.2|2197.9|2199.3|2199|2199.4|2199.1|2198.2|2197.9|5
1638529300000|2021-12-03 11:01:40|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.3|2199|4
1638529310000|2021-12-03 11:01:50|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|7
1638529320000|2021-12-03 11:02:00|2199.4|2199.1|2199.4|2199.1|2199.7|2199.4|2199.1|2198.8|11
1638529330000|2021-12-03 11:02:10|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|3
1638529340000|2021-12-03 11:02:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|1
1638529350000|2021-12-03 11:02:30|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2199|2198.7|6
1638529360000|2021-12-03 11:02:40|2199.4|2199.1|2199.7|2199.4|2199.9|2199.6|2199.3|2199|8
1638529370000|2021-12-03 11:02:50|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|3
1638529380000|2021-12-03 11:03:00|2199.8|2199.5|2199.4|2199.1|2200.1|2199.8|2199.4|2199.1|6
1638529390000|2021-12-03 11:03:10|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2198.4|2198.1|9
1638529400000|2021-12-03 11:03:20|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|12
1638529410000|2021-12-03 11:03:30|2198.5|2198.2|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|3
1638529420000|2021-12-03 11:03:40|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|0
1638529430000|2021-12-03 11:03:50|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|7
1638529440000|2021-12-03 11:04:00|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2197.8|2197.5|10
1638529450000|2021-12-03 11:04:10|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|1
1638529460000|2021-12-03 11:04:20|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|5
1638529470000|2021-12-03 11:04:30|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|1
1638529480000|2021-12-03 11:04:40|2198.7|2198.4|2198.9|2198.6|2199|2198.7|2198.7|2198.4|0
1638529490000|2021-12-03 11:04:50|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|8
1638529500000|2021-12-03 11:05:00|2198.9|2198.6|2198|2197.7|2199.3|2199|2198|2197.7|1
1638529510000|2021-12-03 11:05:10|2197.9|2197.6|2198.8|2198.5|2198.8|2198.5|2197.9|2197.6|0
1638529520000|2021-12-03 11:05:20|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|5
1638529530000|2021-12-03 11:05:30|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2198.6|2198.3|0
1638529540000|2021-12-03 11:05:40|2199|2198.7|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|4
1638529550000|2021-12-03 11:05:50|2199|2198.7|2199.1|2198.8|2199.3|2199|2199|2198.7|0
1638529560000|2021-12-03 11:06:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|0
1638529570000|2021-12-03 11:06:10|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199|2198.7|0
1638529580000|2021-12-03 11:06:20|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.8|2198.5|7
1638529590000|2021-12-03 11:06:30|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.4|2198.1|1
1638529600000|2021-12-03 11:06:40|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.3|2198|5
1638529610000|2021-12-03 11:06:50|2198.5|2198.2|2198.8|2198.5|2199|2198.7|2198.3|2198|4
1638529620000|2021-12-03 11:07:00|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.2|2197.9|15
1638529630000|2021-12-03 11:07:10|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|0
1638529640000|2021-12-03 11:07:20|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.7|2197.4|2
1638529650000|2021-12-03 11:07:30|2198.5|2198.2|2198.3|2198|2198.6|2198.3|2198.3|2198|0
1638529660000|2021-12-03 11:07:40|2198.2|2197.9|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|1
1638529670000|2021-12-03 11:07:50|2198.5|2198.2|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|4
1638529680000|2021-12-03 11:08:00|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|4
1638529690000|2021-12-03 11:08:10|2198.7|2198.4|2198.4|2198.1|2198.8|2198.5|2198.2|2197.9|5
1638529700000|2021-12-03 11:08:20|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.3|2198|0
1638529710000|2021-12-03 11:08:30|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.3|2198|8
1638529720000|2021-12-03 11:08:40|2198.4|2198.1|2197.8|2197.5|2198.5|2198.2|2197.4|2197.1|22
1638529730000|2021-12-03 11:08:50|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.7|2197.4|3
1638529740000|2021-12-03 11:09:00|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2198|2197.7|7
1638529750000|2021-12-03 11:09:10|2198.3|2198|2198.2|2197.9|2198.5|2198.2|2197.9|2197.6|2
1638529760000|2021-12-03 11:09:20|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2198|2197.7|0
1638529770000|2021-12-03 11:09:30|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|0
1638529780000|2021-12-03 11:09:40|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.2|2197.9|44
1638529790000|2021-12-03 11:09:50|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|16
1638529800000|2021-12-03 11:10:00|2198.9|2198.6|2199.3|2199|2199.4|2199.1|2198.9|2198.6|16
1638529810000|2021-12-03 11:10:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|15
1638529820000|2021-12-03 11:10:20|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|15
1638529830000|2021-12-03 11:10:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|7
1638529840000|2021-12-03 11:10:40|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|4
1638529850000|2021-12-03 11:10:50|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|2
1638529860000|2021-12-03 11:11:00|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|4
1638529870000|2021-12-03 11:11:10|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.9|2198.6|3
1638529880000|2021-12-03 11:11:20|2198.9|2198.6|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|8
1638529890000|2021-12-03 11:11:30|2198.8|2198.5|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|0
1638529900000|2021-12-03 11:11:40|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.6|2197.3|23
1638529910000|2021-12-03 11:11:50|2197.8|2197.5|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|0
1638529920000|2021-12-03 11:12:00|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|2
1638529930000|2021-12-03 11:12:10|2197.7|2197.4|2197.4|2197.1|2197.7|2197.4|2197.3|2197|3
1638529940000|2021-12-03 11:12:20|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|1
1638529950000|2021-12-03 11:12:30|2197.4|2197.1|2196.7|2196.4|2197.4|2197.1|2196.7|2196.4|11
1638529960000|2021-12-03 11:12:40|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|10
1638529970000|2021-12-03 11:12:50|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|9
1638529980000|2021-12-03 11:13:00|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|1
1638529990000|2021-12-03 11:13:10|2196.6|2196.3|2196.3|2196|2196.7|2196.4|2196.2|2195.9|5
1638530000000|2021-12-03 11:13:20|2196.4|2196.1|2196.3|2196|2196.5|2196.2|2195.9|2195.6|4
1638530010000|2021-12-03 11:13:30|2196.2|2195.9|2196.5|2196.2|2196.6|2196.3|2196.2|2195.9|7
1638530020000|2021-12-03 11:13:40|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|0
1638530030000|2021-12-03 11:13:50|2197|2196.7|2197|2196.7|2197.2|2196.9|2197|2196.7|4
1638530040000|2021-12-03 11:14:00|2196.8|2196.5|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|5
1638530050000|2021-12-03 11:14:10|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|0
1638530060000|2021-12-03 11:14:20|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.4|2196.1|10
1638530070000|2021-12-03 11:14:30|2196.6|2196.3|2195.7|2195.4|2196.6|2196.3|2195.5|2195.2|20
1638530080000|2021-12-03 11:14:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|4
1638530090000|2021-12-03 11:14:50|2195.9|2195.6|2195.3|2195|2196|2195.7|2195.2|2194.9|11
1638530100000|2021-12-03 11:15:00|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|9
1638530110000|2021-12-03 11:15:10|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|13
1638530120000|2021-12-03 11:15:20|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|3
1638530130000|2021-12-03 11:15:30|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|17
1638530140000|2021-12-03 11:15:40|2196.7|2196.4|2196.5|2196.2|2197.1|2196.8|2196.4|2196.1|12
1638530150000|2021-12-03 11:15:50|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|0
1638530160000|2021-12-03 11:16:00|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|0
1638530170000|2021-12-03 11:16:10|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|13
1638530180000|2021-12-03 11:16:20|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|32
1638530190000|2021-12-03 11:16:30|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|29
1638530200000|2021-12-03 11:16:40|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|7
1638530210000|2021-12-03 11:16:50|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|8
1638530220000|2021-12-03 11:17:00|2197.6|2197.3|2197|2196.7|2197.6|2197.3|2197|2196.7|11
1638530230000|2021-12-03 11:17:10|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197|2196.7|3
1638530240000|2021-12-03 11:17:20|2197|2196.7|2197.2|2196.9|2197.3|2197|2196.9|2196.6|4
1638530250000|2021-12-03 11:17:30|2197.3|2197|2197.1|2196.8|2197.3|2197|2197|2196.7|4
1638530260000|2021-12-03 11:17:40|2197|2196.7|2197|2196.7|2197.2|2196.9|2196.8|2196.5|0
1638530270000|2021-12-03 11:17:50|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197|2196.7|0
1638530280000|2021-12-03 11:18:00|2197.1|2196.8|2197.3|2197|2197.4|2197.1|2197.1|2196.8|4
1638530290000|2021-12-03 11:18:10|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.2|2196.9|0
1638530300000|2021-12-03 11:18:20|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.5|2197.2|1
1638530310000|2021-12-03 11:18:30|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.4|2197.1|8
1638530320000|2021-12-03 11:18:40|2197.8|2197.5|2197.7|2197.4|2198|2197.7|2197.6|2197.3|1
1638530330000|2021-12-03 11:18:50|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|0
1638530340000|2021-12-03 11:19:00|2197.5|2197.2|2196.8|2196.5|2197.5|2197.2|2196.5|2196.2|21
1638530350000|2021-12-03 11:19:10|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|2
1638530360000|2021-12-03 11:19:20|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2197|2196.7|1
1638530370000|2021-12-03 11:19:30|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|3
1638530380000|2021-12-03 11:19:40|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|9
1638530390000|2021-12-03 11:19:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.2|2196.9|2
1638530400000|2021-12-03 11:20:00|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|2
1638530410000|2021-12-03 11:20:10|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|3
1638530420000|2021-12-03 11:20:20|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2197.2|2196.9|0
1638530430000|2021-12-03 11:20:30|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|1
1638530440000|2021-12-03 11:20:40|2197.3|2197|2196.8|2196.5|2197.3|2197|2196.2|2195.9|10
1638530450000|2021-12-03 11:20:50|2196.9|2196.6|2196.7|2196.4|2197.4|2197.1|2196.7|2196.4|6
1638530460000|2021-12-03 11:21:00|2196.8|2196.5|2196.9|2196.6|2197|2196.7|2196.8|2196.5|0
1638530470000|2021-12-03 11:21:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|3
1638530480000|2021-12-03 11:21:20|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|0
1638530490000|2021-12-03 11:21:30|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.7|2196.4|5
1638530500000|2021-12-03 11:21:40|2196.8|2196.5|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|0
1638530510000|2021-12-03 11:21:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1638530520000|2021-12-03 11:22:00|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|23
1638530530000|2021-12-03 11:22:10|2198.1|2197.8|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|4
1638530540000|2021-12-03 11:22:20|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|2
1638530550000|2021-12-03 11:22:30|2198.2|2197.9|2198.3|2198|2198.3|2198|2198|2197.7|4
1638530560000|2021-12-03 11:22:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|5
1638530570000|2021-12-03 11:22:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|2
1638530580000|2021-12-03 11:23:00|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|1
1638530590000|2021-12-03 11:23:10|2198.7|2198.4|2198.3|2198|2198.8|2198.5|2198.1|2197.8|5
1638530600000|2021-12-03 11:23:20|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|0
1638530610000|2021-12-03 11:23:30|2197.9|2197.6|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|0
1638530620000|2021-12-03 11:23:40|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|0
1638530630000|2021-12-03 11:23:50|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2196.8|2196.5|14
1638530640000|2021-12-03 11:24:00|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|1
1638530650000|2021-12-03 11:24:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|0
1638530660000|2021-12-03 11:24:20|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|1
1638530670000|2021-12-03 11:24:30|2198|2197.7|2198.2|2197.9|2198.3|2198|2198|2197.7|4
1638530680000|2021-12-03 11:24:40|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|0
1638530690000|2021-12-03 11:24:50|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|7
1638530700000|2021-12-03 11:25:00|2198|2197.7|2197.8|2197.5|2198.1|2197.8|2197.6|2197.3|6
1638530710000|2021-12-03 11:25:10|2198|2197.7|2198|2197.7|2198.2|2197.9|2197.9|2197.6|2
1638530720000|2021-12-03 11:25:20|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198|2197.7|3
1638530730000|2021-12-03 11:25:30|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|0
1638530740000|2021-12-03 11:25:40|2197.8|2197.5|2196.7|2196.4|2197.8|2197.5|2196.7|2196.4|8
1638530750000|2021-12-03 11:25:50|2196.6|2196.3|2197.4|2197.1|2197.6|2197.3|2196.6|2196.3|13
1638530760000|2021-12-03 11:26:00|2197.5|2197.2|2198.2|2197.9|2198.2|2197.9|2197.5|2197.2|3
1638530770000|2021-12-03 11:26:10|2198.3|2198|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|3
1638530780000|2021-12-03 11:26:20|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|3
1638530790000|2021-12-03 11:26:30|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2197.9|2197.6|6
1638530800000|2021-12-03 11:26:40|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|5
1638530810000|2021-12-03 11:26:50|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|1
1638530820000|2021-12-03 11:27:00|2198.4|2198.1|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|2
1638530830000|2021-12-03 11:27:10|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2199|2198.7|7
1638530840000|2021-12-03 11:27:20|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|1
1638530850000|2021-12-03 11:27:30|2199.1|2198.8|2198.5|2198.2|2199.2|2198.9|2198.5|2198.2|12
1638530860000|2021-12-03 11:27:40|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|9
1638530870000|2021-12-03 11:27:50|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|3
1638530880000|2021-12-03 11:28:00|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.7|2198.4|11
1638530890000|2021-12-03 11:28:10|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|1
1638530900000|2021-12-03 11:28:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|3
1638530910000|2021-12-03 11:28:30|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|5
1638530920000|2021-12-03 11:28:40|2199.3|2199|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|1
1638530930000|2021-12-03 11:28:50|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|0
1638530940000|2021-12-03 11:29:00|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.3|2198|15
1638530950000|2021-12-03 11:29:10|2198.7|2198.4|2199.2|2198.9|2199.3|2199|2198.5|2198.2|3
1638530960000|2021-12-03 11:29:20|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.1|2198.8|0
1638530970000|2021-12-03 11:29:30|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|0
1638530980000|2021-12-03 11:29:40|2199|2198.7|2198.8|2198.5|2199.1|2198.8|2198.7|2198.4|3
1638530990000|2021-12-03 11:29:50|2198.7|2198.4|2198.8|2198.5|2199|2198.7|2198.7|2198.4|0
1638531000000|2021-12-03 11:30:00|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.3|2198|11
1638531010000|2021-12-03 11:30:10|2198.7|2198.4|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|0
1638531020000|2021-12-03 11:30:20|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.7|2198.4|12
1638531030000|2021-12-03 11:30:30|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|2
1638531040000|2021-12-03 11:30:40|2198.9|2198.6|2199.6|2199.3|2199.6|2199.3|2198.7|2198.4|18
1638531050000|2021-12-03 11:30:50|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2199.3|2199|3
1638531060000|2021-12-03 11:31:00|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|1
1638531070000|2021-12-03 11:31:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|0
1638531080000|2021-12-03 11:31:20|2199.1|2198.8|2199.2|2198.9|2199.3|2199|2199.1|2198.8|4
1638531090000|2021-12-03 11:31:30|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|1
1638531100000|2021-12-03 11:31:40|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|1
1638531110000|2021-12-03 11:31:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.1|2197.8|5
1638531120000|2021-12-03 11:32:00|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.3|2198|2
1638531130000|2021-12-03 11:32:10|2198.1|2197.8|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|1
1638531140000|2021-12-03 11:32:20|2198.6|2198.3|2199.4|2199.1|2199.4|2199.1|2198.6|2198.3|2
1638531150000|2021-12-03 11:32:30|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|6
1638531160000|2021-12-03 11:32:40|2199.6|2199.3|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|16
1638531170000|2021-12-03 11:32:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|1
1638531180000|2021-12-03 11:33:00|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2199.3|2199|3
1638531190000|2021-12-03 11:33:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|0
1638531200000|2021-12-03 11:33:20|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|1
1638531210000|2021-12-03 11:33:30|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1638531220000|2021-12-03 11:33:40|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1638531230000|2021-12-03 11:33:50|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|2
1638531240000|2021-12-03 11:34:00|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|0
1638531250000|2021-12-03 11:34:10|2199.4|2199.1|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|0
1638531260000|2021-12-03 11:34:20|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|0
1638531270000|2021-12-03 11:34:30|2199|2198.7|2199|2198.7|2199|2198.7|2198.7|2198.4|9
1638531280000|2021-12-03 11:34:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1638531290000|2021-12-03 11:34:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|0
1638531300000|2021-12-03 11:35:00|2199.4|2199.1|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|4
1638531310000|2021-12-03 11:35:10|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|0
1638531320000|2021-12-03 11:35:20|2199.2|2198.9|2199.6|2199.3|2199.8|2199.5|2199.2|2198.9|0
1638531340000|2021-12-03 11:35:40|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|7
1638531350000|2021-12-03 11:35:50|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2200|2199.7|3
1638531360000|2021-12-03 11:36:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|5
1638531370000|2021-12-03 11:36:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1638531380000|2021-12-03 11:36:20|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|6
1638531390000|2021-12-03 11:36:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|0
1638531410000|2021-12-03 11:36:50|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|5
1638531420000|2021-12-03 11:37:00|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|4
1638531430000|2021-12-03 11:37:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|1
1638531440000|2021-12-03 11:37:20|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1638531450000|2021-12-03 11:37:30|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.9|2199.6|0
1638531460000|2021-12-03 11:37:40|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|1
1638531470000|2021-12-03 11:37:50|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|0
1638531480000|2021-12-03 11:38:00|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|0
1638531490000|2021-12-03 11:38:10|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|1
1638531500000|2021-12-03 11:38:20|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|0
1638531510000|2021-12-03 11:38:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1638531520000|2021-12-03 11:38:40|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|1
1638531530000|2021-12-03 11:38:50|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|0
1638531540000|2021-12-03 11:39:00|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|1
1638531550000|2021-12-03 11:39:10|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1638531560000|2021-12-03 11:39:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1638531570000|2021-12-03 11:39:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1638531580000|2021-12-03 11:39:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|2
1638531590000|2021-12-03 11:39:50|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|4
1638531600000|2021-12-03 11:40:00|2200|2199.7|2200.1|2199.8|2200.5|2200.2|2200|2199.7|3
1638531610000|2021-12-03 11:40:10|2200|2199.7|2200.3|2200|2200.4|2200.1|2199.9|2199.6|2
1638531620000|2021-12-03 11:40:20|2200.2|2199.9|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|0
1638531630000|2021-12-03 11:40:30|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|9
1638531640000|2021-12-03 11:40:40|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|3
1638531650000|2021-12-03 11:40:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1638531660000|2021-12-03 11:41:00|2200.6|2200.3|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|2
1638531670000|2021-12-03 11:41:10|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|2
1638531680000|2021-12-03 11:41:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.1|2200.8|6
1638531690000|2021-12-03 11:41:30|2201.1|2200.8|2200.5|2200.2|2201.1|2200.8|2200.5|2200.2|1
1638531700000|2021-12-03 11:41:40|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|0
1638531710000|2021-12-03 11:41:50|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|8
1638531720000|2021-12-03 11:42:00|2200.6|2200.3|2201.3|2201|2201.3|2201|2200.6|2200.3|4
1638531730000|2021-12-03 11:42:10|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|3
1638531740000|2021-12-03 11:42:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1638531750000|2021-12-03 11:42:30|2201.5|2201.2|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|9
1638531760000|2021-12-03 11:42:40|2201.6|2201.3|2201.3|2201|2201.7|2201.4|2201.3|2201|1
1638531780000|2021-12-03 11:43:00|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|1
1638531790000|2021-12-03 11:43:10|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|4
1638531800000|2021-12-03 11:43:20|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.2|2200.9|2
1638531810000|2021-12-03 11:43:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1638531820000|2021-12-03 11:43:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1638531830000|2021-12-03 11:43:50|2201.7|2201.4|2202|2201.7|2202.1|2201.8|2201.6|2201.3|6
1638531840000|2021-12-03 11:44:00|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|1
1638531850000|2021-12-03 11:44:10|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|1
1638531860000|2021-12-03 11:44:20|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202|2201.7|21
1638531870000|2021-12-03 11:44:30|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|4
1638531880000|2021-12-03 11:44:40|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.6|2202.3|1
1638531890000|2021-12-03 11:44:50|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.7|2202.4|5
1638531900000|2021-12-03 11:45:00|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|8
1638531910000|2021-12-03 11:45:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1638531920000|2021-12-03 11:45:20|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.3|2202|1
1638531930000|2021-12-03 11:45:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1638531940000|2021-12-03 11:45:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1638531950000|2021-12-03 11:45:50|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|1
1638531960000|2021-12-03 11:46:00|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.2|2201.9|7
1638531970000|2021-12-03 11:46:10|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1638531980000|2021-12-03 11:46:20|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2201.9|2201.6|2
1638531990000|2021-12-03 11:46:30|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|3
1638532000000|2021-12-03 11:46:40|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|1
1638532010000|2021-12-03 11:46:50|2202.4|2202.1|2201.4|2201.1|2202.5|2202.2|2201.4|2201.1|1
1638532020000|2021-12-03 11:47:00|2201.5|2201.2|2201.8|2201.5|2201.9|2201.6|2201.4|2201.1|8
1638532030000|2021-12-03 11:47:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1638532040000|2021-12-03 11:47:20|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.1|2200.8|6
1638532050000|2021-12-03 11:47:30|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.3|2201|0
1638532060000|2021-12-03 11:47:40|2201.8|2201.5|2201.3|2201|2201.9|2201.6|2201.3|2201|3
1638532070000|2021-12-03 11:47:50|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|0
1638532080000|2021-12-03 11:48:00|2201.6|2201.3|2202.6|2202.3|2202.6|2202.3|2201.6|2201.3|4
1638532090000|2021-12-03 11:48:10|2202.5|2202.2|2202.6|2202.3|2202.9|2202.6|2202.5|2202.2|3
1638532100000|2021-12-03 11:48:20|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|0
1638532110000|2021-12-03 11:48:30|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|1
1638532120000|2021-12-03 11:48:40|2202.1|2201.8|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|4
1638532130000|2021-12-03 11:48:50|2201.9|2201.6|2202|2201.7|2202.3|2202|2201.8|2201.5|6
1638532140000|2021-12-03 11:49:00|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|6
1638532150000|2021-12-03 11:49:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1638532160000|2021-12-03 11:49:20|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|1
1638532170000|2021-12-03 11:49:30|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1638532180000|2021-12-03 11:49:40|2202.5|2202.2|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|5
1638532200000|2021-12-03 11:50:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|2
1638532210000|2021-12-03 11:50:10|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|1
1638532220000|2021-12-03 11:50:20|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|0
1638532230000|2021-12-03 11:50:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1638532240000|2021-12-03 11:50:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|2
1638532250000|2021-12-03 11:50:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|3
1638532260000|2021-12-03 11:51:00|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1638532270000|2021-12-03 11:51:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1638532280000|2021-12-03 11:51:20|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|3
1638532300000|2021-12-03 11:51:40|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.1|2202.8|13
1638532310000|2021-12-03 11:51:50|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.1|2202.8|0
1638532320000|2021-12-03 11:52:00|2203|2202.7|2202.4|2202.1|2203|2202.7|2202.3|2202|6
1638532330000|2021-12-03 11:52:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1638532340000|2021-12-03 11:52:20|2202.6|2202.3|2203.6|2203.3|2203.6|2203.3|2202.5|2202.2|14
1638532350000|2021-12-03 11:52:30|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|6
1638532360000|2021-12-03 11:52:40|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203.1|2202.8|3
1638532370000|2021-12-03 11:52:50|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203.1|2202.8|4
1638532380000|2021-12-03 11:53:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.4|2202.1|14
1638532390000|2021-12-03 11:53:10|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.3|2202|2
1638532400000|2021-12-03 11:53:20|2202.5|2202.2|2203|2202.7|2203.2|2202.9|2202.5|2202.2|11
1638532410000|2021-12-03 11:53:30|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203|2202.7|2
1638532420000|2021-12-03 11:53:40|2203.3|2203|2203.9|2203.6|2203.9|2203.6|2203.1|2202.8|0
1638532430000|2021-12-03 11:53:50|2203.8|2203.5|2204.1|2203.8|2204.2|2203.9|2203.8|2203.5|17
1638532440000|2021-12-03 11:54:00|2203.8|2203.5|2203.6|2203.3|2203.9|2203.6|2203.3|2203|5
1638532450000|2021-12-03 11:54:10|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|0
1638532460000|2021-12-03 11:54:20|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2203.2|2202.9|2
1638532470000|2021-12-03 11:54:30|2203.3|2203|2202.7|2202.4|2203.3|2203|2202.7|2202.4|7
1638532480000|2021-12-03 11:54:40|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.6|2202.3|3
1638532490000|2021-12-03 11:54:50|2202.9|2202.6|2202.7|2202.4|2203|2202.7|2202.6|2202.3|7
1638532500000|2021-12-03 11:55:00|2202.8|2202.5|2204|2203.7|2204.1|2203.8|2202.7|2202.4|5
1638532510000|2021-12-03 11:55:10|2203.9|2203.6|2204.2|2203.9|2204.7|2204.4|2203.9|2203.6|15
1638532520000|2021-12-03 11:55:20|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|4
1638532530000|2021-12-03 11:55:30|2203.6|2203.3|2203.9|2203.6|2204.1|2203.8|2203.6|2203.3|10
1638532540000|2021-12-03 11:55:40|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1638532550000|2021-12-03 11:55:50|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.7|2203.4|2
1638532560000|2021-12-03 11:56:00|2203.8|2203.5|2204.1|2203.8|2204.4|2204.1|2203.8|2203.5|10
1638532570000|2021-12-03 11:56:10|2204|2203.7|2204.2|2203.9|2204.3|2204|2203.8|2203.5|2
1638532580000|2021-12-03 11:56:20|2204.3|2204|2204.4|2204.1|2204.6|2204.3|2204.3|2204|0
1638532590000|2021-12-03 11:56:30|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.4|2204.1|7
1638532600000|2021-12-03 11:56:40|2205|2204.7|2205.1|2204.8|2205.3|2205|2204.8|2204.5|7
1638532610000|2021-12-03 11:56:50|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205.1|2204.8|6
1638532620000|2021-12-03 11:57:00|2205.2|2204.9|2204.3|2204|2205.2|2204.9|2204|2203.7|15
1638532630000|2021-12-03 11:57:10|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|12
1638532640000|2021-12-03 11:57:20|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.2|2203.9|12
1638532650000|2021-12-03 11:57:30|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|12
1638532660000|2021-12-03 11:57:40|2204.1|2203.8|2204.6|2204.3|2204.6|2204.3|2204|2203.7|9
1638532670000|2021-12-03 11:57:50|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|24
1638532680000|2021-12-03 11:58:00|2204.3|2204|2204|2203.7|2204.3|2204|2203.9|2203.6|6
1638532690000|2021-12-03 11:58:10|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|0
1638532700000|2021-12-03 11:58:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|3
1638532710000|2021-12-03 11:58:30|2203.6|2203.3|2203.4|2203.1|2203.7|2203.4|2203.2|2202.9|7
1638532720000|2021-12-03 11:58:40|2203.3|2203|2204.3|2204|2204.3|2204|2203.3|2203|4
1638532730000|2021-12-03 11:58:50|2204.4|2204.1|2205.4|2205.1|2205.4|2205.1|2204.4|2204.1|65
1638532740000|2021-12-03 11:59:00|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.3|2205|25
1638532750000|2021-12-03 11:59:10|2205.4|2205.1|2205.9|2205.6|2206.1|2205.8|2205.4|2205.1|34
1638532760000|2021-12-03 11:59:20|2205.4|2205.1|2205.8|2205.5|2205.9|2205.6|2205.2|2204.9|42
1638532770000|2021-12-03 11:59:30|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.4|2205.1|2
1638532780000|2021-12-03 11:59:40|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|0
1638532790000|2021-12-03 11:59:50|2205.6|2205.3|2205.4|2205.1|2205.9|2205.6|2205.4|2205.1|15
1638532800000|2021-12-03 12:00:00|2205.6|2205.3|2206.8|2206.5|2206.8|2206.5|2205.6|2205.3|13
1638532810000|2021-12-03 12:00:10|2206.6|2206.3|2206.6|2206.3|2207|2206.7|2206.4|2206.1|12
1638532820000|2021-12-03 12:00:20|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|4
1638532830000|2021-12-03 12:00:30|2206.4|2206.1|2206.4|2206.1|2206.6|2206.3|2206.2|2205.9|1
1638532840000|2021-12-03 12:00:40|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|1
1638532850000|2021-12-03 12:00:50|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|12
1638532860000|2021-12-03 12:01:00|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.6|2205.3|23
1638532870000|2021-12-03 12:01:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|41
1638532880000|2021-12-03 12:01:20|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|4
1638532890000|2021-12-03 12:01:30|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|1
1638532900000|2021-12-03 12:01:40|2205.8|2205.5|2205.8|2205.5|2206|2205.7|2205.7|2205.4|3
1638532910000|2021-12-03 12:01:50|2206|2205.7|2206.4|2206.1|2206.8|2206.5|2205.7|2205.4|29
1638532920000|2021-12-03 12:02:00|2206.5|2206.2|2207.2|2206.9|2207.2|2206.9|2206.4|2206.1|83
1638532930000|2021-12-03 12:02:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207|2206.7|20
1638532940000|2021-12-03 12:02:20|2207.7|2207.4|2208.4|2208.1|2208.5|2208.2|2207.6|2207.3|39
1638532950000|2021-12-03 12:02:30|2208.6|2208.3|2207.3|2207|2208.6|2208.3|2207.3|2207|11
1638532960000|2021-12-03 12:02:40|2207.2|2206.9|2207.7|2207.4|2207.8|2207.5|2207.1|2206.8|6
1638532970000|2021-12-03 12:02:50|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|36
1638532980000|2021-12-03 12:03:00|2207.4|2207.1|2208.3|2208|2208.5|2208.2|2207.4|2207.1|43
1638532990000|2021-12-03 12:03:10|2208.2|2207.9|2208.3|2208|2208.3|2208|2208|2207.7|5
1638533000000|2021-12-03 12:03:20|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|6
1638533010000|2021-12-03 12:03:30|2208.1|2207.8|2208.4|2208.1|2208.5|2208.2|2208|2207.7|36
1638533020000|2021-12-03 12:03:40|2208.3|2208|2208|2207.7|2208.4|2208.1|2208|2207.7|0
1638533030000|2021-12-03 12:03:50|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|22
1638533040000|2021-12-03 12:04:00|2207.7|2207.4|2208.2|2207.9|2208.4|2208.1|2207.5|2207.2|9
1638533050000|2021-12-03 12:04:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|3
1638533060000|2021-12-03 12:04:20|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|3
1638533070000|2021-12-03 12:04:30|2208.1|2207.8|2207.7|2207.4|2208.2|2207.9|2207.2|2206.9|28
1638533080000|2021-12-03 12:04:40|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|2
1638533090000|2021-12-03 12:04:50|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1638533100000|2021-12-03 12:05:00|2207.7|2207.4|2207.4|2207.1|2207.8|2207.5|2207.4|2207.1|9
1638533110000|2021-12-03 12:05:10|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|3
1638533120000|2021-12-03 12:05:20|2206.9|2206.6|2207.3|2207|2207.4|2207.1|2206.9|2206.6|3
1638533130000|2021-12-03 12:05:30|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.8|2206.5|8
1638533140000|2021-12-03 12:05:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|7
1638533150000|2021-12-03 12:05:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|5
1638533160000|2021-12-03 12:06:00|2207|2206.7|2207.1|2206.8|2207.3|2207|2206.9|2206.6|12
1638533170000|2021-12-03 12:06:10|2207|2206.7|2207|2206.7|2207|2206.7|2206.8|2206.5|3
1638533180000|2021-12-03 12:06:20|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|1
1638533190000|2021-12-03 12:06:30|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207|2206.7|3
1638533200000|2021-12-03 12:06:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|3
1638533210000|2021-12-03 12:06:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|5
1638533220000|2021-12-03 12:07:00|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2206.8|2206.5|6
1638533230000|2021-12-03 12:07:10|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|3
1638533240000|2021-12-03 12:07:20|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|2
1638533250000|2021-12-03 12:07:30|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.6|2206.3|2
1638533260000|2021-12-03 12:07:40|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.9|2206.6|6
1638533270000|2021-12-03 12:07:50|2207.1|2206.8|2206.9|2206.6|2207.3|2207|2206.9|2206.6|7
1638533280000|2021-12-03 12:08:00|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|0
1638533290000|2021-12-03 12:08:10|2207.1|2206.8|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|7
1638533300000|2021-12-03 12:08:20|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.8|2206.5|1
1638533310000|2021-12-03 12:08:30|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|0
1638533320000|2021-12-03 12:08:40|2206.7|2206.4|2206.5|2206.2|2206.9|2206.6|2206.5|2206.2|9
1638533330000|2021-12-03 12:08:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1638533340000|2021-12-03 12:09:00|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|5
1638533350000|2021-12-03 12:09:10|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|6
1638533360000|2021-12-03 12:09:20|2206.4|2206.1|2206|2205.7|2206.4|2206.1|2206|2205.7|7
1638533370000|2021-12-03 12:09:30|2205.9|2205.6|2205.6|2205.3|2206|2205.7|2205.4|2205.1|20
1638533380000|2021-12-03 12:09:40|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|7
1638533390000|2021-12-03 12:09:50|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|0
1638533400000|2021-12-03 12:10:00|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|2
1638533410000|2021-12-03 12:10:10|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|0
1638533420000|2021-12-03 12:10:20|2206.5|2206.2|2206.3|2206|2206.6|2206.3|2206.2|2205.9|16
1638533430000|2021-12-03 12:10:30|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1638533440000|2021-12-03 12:10:40|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|2
1638533450000|2021-12-03 12:10:50|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|7
1638533460000|2021-12-03 12:11:00|2207|2206.7|2207.5|2207.2|2207.5|2207.2|2207|2206.7|8
1638533470000|2021-12-03 12:11:10|2207.7|2207.4|2207.2|2206.9|2207.9|2207.6|2207.2|2206.9|11
1638533480000|2021-12-03 12:11:20|2207.1|2206.8|2207.3|2207|2207.3|2207|2207|2206.7|5
1638533490000|2021-12-03 12:11:30|2207.7|2207.4|2208.1|2207.8|2208.3|2208|2207.6|2207.3|11
1638533500000|2021-12-03 12:11:40|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.8|2207.5|26
1638533510000|2021-12-03 12:11:50|2208|2207.7|2208.2|2207.9|2208.3|2208|2208|2207.7|4
1638533520000|2021-12-03 12:12:00|2208.3|2208|2208.2|2207.9|2209.5|2209.2|2208.1|2207.8|35
1638533530000|2021-12-03 12:12:10|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|0
1638533540000|2021-12-03 12:12:20|2208.7|2208.4|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|8
1638533550000|2021-12-03 12:12:30|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|5
1638533560000|2021-12-03 12:12:40|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|6
1638533570000|2021-12-03 12:12:50|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|58
1638533580000|2021-12-03 12:13:00|2208.6|2208.3|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|7
1638533590000|2021-12-03 12:13:10|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209.3|2209|14
1638533600000|2021-12-03 12:13:20|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|15
1638533610000|2021-12-03 12:13:30|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|9
1638533620000|2021-12-03 12:13:40|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210|2209.7|48
1638533630000|2021-12-03 12:13:50|2210.3|2210|2209.9|2209.6|2210.4|2210.1|2209.8|2209.5|15
1638533640000|2021-12-03 12:14:00|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|3
1638533650000|2021-12-03 12:14:10|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|5
1638533660000|2021-12-03 12:14:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|3
1638533670000|2021-12-03 12:14:30|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|15
1638533680000|2021-12-03 12:14:40|2210|2209.7|2209.2|2208.9|2210.1|2209.8|2209.2|2208.9|16
1638533690000|2021-12-03 12:14:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|5
1638533700000|2021-12-03 12:15:00|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209.1|2208.8|5
1638533710000|2021-12-03 12:15:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209|2208.7|24
1638533720000|2021-12-03 12:15:20|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|0
1638533730000|2021-12-03 12:15:30|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|7
1638533740000|2021-12-03 12:15:40|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|2
1638533750000|2021-12-03 12:15:50|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2208.9|2208.6|7
1638533760000|2021-12-03 12:16:00|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.3|2209|2
1638533770000|2021-12-03 12:16:10|2209.3|2209|2209|2208.7|2209.3|2209|2208.9|2208.6|0
1638533780000|2021-12-03 12:16:20|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|1
1638533790000|2021-12-03 12:16:30|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.5|2208.2|3
1638533800000|2021-12-03 12:16:40|2208.5|2208.2|2208.3|2208|2208.7|2208.4|2208|2207.7|16
1638533810000|2021-12-03 12:16:50|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|5
1638533820000|2021-12-03 12:17:00|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.8|2207.5|2
1638533830000|2021-12-03 12:17:10|2207.9|2207.6|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|8
1638533840000|2021-12-03 12:17:20|2207.3|2207|2208.2|2207.9|2208.2|2207.9|2207.3|2207|6
1638533850000|2021-12-03 12:17:30|2208.4|2208.1|2209|2208.7|2209.2|2208.9|2208.4|2208.1|9
1638533860000|2021-12-03 12:17:40|2209.1|2208.8|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|4
1638533870000|2021-12-03 12:17:50|2209.7|2209.4|2209.9|2209.6|2210|2209.7|2209.4|2209.1|7
1638533880000|2021-12-03 12:18:00|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.7|2209.4|4
1638533890000|2021-12-03 12:18:10|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.9|2209.6|3
1638533900000|2021-12-03 12:18:20|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|3
1638533910000|2021-12-03 12:18:30|2209.5|2209.2|2209|2208.7|2209.5|2209.2|2208.8|2208.5|5
1638533920000|2021-12-03 12:18:40|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|1
1638533930000|2021-12-03 12:18:50|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|1
1638533940000|2021-12-03 12:19:00|2208.6|2208.3|2208.9|2208.6|2209.1|2208.8|2208.6|2208.3|10
1638533950000|2021-12-03 12:19:10|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|5
1638533960000|2021-12-03 12:19:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|2
1638533970000|2021-12-03 12:19:30|2209.1|2208.8|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|0
1638533980000|2021-12-03 12:19:40|2209.6|2209.3|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|11
1638533990000|2021-12-03 12:19:50|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1638534000000|2021-12-03 12:20:00|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|8
1638534010000|2021-12-03 12:20:10|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.3|2209|1
1638534020000|2021-12-03 12:20:20|2209.2|2208.9|2209.3|2209|2209.3|2209|2209|2208.7|6
1638534030000|2021-12-03 12:20:30|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.6|2208.3|16
1638534040000|2021-12-03 12:20:40|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|15
1638534050000|2021-12-03 12:20:50|2208.5|2208.2|2208.6|2208.3|2209|2208.7|2208.5|2208.2|8
1638534060000|2021-12-03 12:21:00|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2207.7|2207.4|11
1638534070000|2021-12-03 12:21:10|2208.4|2208.1|2208|2207.7|2208.5|2208.2|2207.9|2207.6|11
1638534080000|2021-12-03 12:21:20|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.6|2207.3|11
1638534090000|2021-12-03 12:21:30|2208.1|2207.8|2208|2207.7|2208.3|2208|2208|2207.7|9
1638534100000|2021-12-03 12:21:40|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.7|2207.4|1
1638534110000|2021-12-03 12:21:50|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|7
1638534120000|2021-12-03 12:22:00|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|9
1638534130000|2021-12-03 12:22:10|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208|2207.7|7
1638534140000|2021-12-03 12:22:20|2208|2207.7|2207.8|2207.5|2208.3|2208|2207.8|2207.5|20
1638534150000|2021-12-03 12:22:30|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.7|2207.4|8
1638534160000|2021-12-03 12:22:40|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|15
1638534170000|2021-12-03 12:22:50|2208.1|2207.8|2208.6|2208.3|2208.8|2208.5|2208.1|2207.8|18
1638534180000|2021-12-03 12:23:00|2208.7|2208.4|2208.5|2208.2|2208.8|2208.5|2208|2207.7|22
1638534190000|2021-12-03 12:23:10|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|1
1638534200000|2021-12-03 12:23:20|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.6|2208.3|8
1638534210000|2021-12-03 12:23:30|2208.7|2208.4|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|4
1638534220000|2021-12-03 12:23:40|2208.7|2208.4|2209.2|2208.9|2209.4|2209.1|2208.7|2208.4|17
1638534230000|2021-12-03 12:23:50|2209|2208.7|2209.4|2209.1|2209.5|2209.2|2208.9|2208.6|13
1638534240000|2021-12-03 12:24:00|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.1|2207.8|19
1638534250000|2021-12-03 12:24:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|12
1638534260000|2021-12-03 12:24:20|2208.3|2208|2207.8|2207.5|2208.4|2208.1|2207.8|2207.5|6
1638534270000|2021-12-03 12:24:30|2207.9|2207.6|2208.5|2208.2|2208.5|2208.2|2207.8|2207.5|8
1638534280000|2021-12-03 12:24:40|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.1|2207.8|8
1638534290000|2021-12-03 12:24:50|2208.3|2208|2208.7|2208.4|2208.8|2208.5|2208.2|2207.9|10
1638534300000|2021-12-03 12:25:00|2208.8|2208.5|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|7
1638534310000|2021-12-03 12:25:10|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|4
1638534320000|2021-12-03 12:25:20|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.2|2207.9|5
1638534330000|2021-12-03 12:25:30|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|5
1638534340000|2021-12-03 12:25:40|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.3|2208|13
1638534350000|2021-12-03 12:25:50|2208.3|2208|2209.1|2208.8|2209.1|2208.8|2208.3|2208|9
1638534360000|2021-12-03 12:26:00|2209|2208.7|2208.8|2208.5|2209.2|2208.9|2208.7|2208.4|4
1638534370000|2021-12-03 12:26:10|2208.9|2208.6|2209.3|2209|2209.3|2209|2208.9|2208.6|2
1638534380000|2021-12-03 12:26:20|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|5
1638534390000|2021-12-03 12:26:30|2209.2|2208.9|2208.7|2208.4|2209.2|2208.9|2208.7|2208.4|8
1638534400000|2021-12-03 12:26:40|2208.6|2208.3|2209|2208.7|2209.1|2208.8|2208.6|2208.3|1
1638534410000|2021-12-03 12:26:50|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|3
1638534420000|2021-12-03 12:27:00|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2209|2208.7|1
1638534430000|2021-12-03 12:27:10|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|2
1638534440000|2021-12-03 12:27:20|2209.4|2209.1|2208.8|2208.5|2209.5|2209.2|2208.6|2208.3|16
1638534450000|2021-12-03 12:27:30|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|2
1638534460000|2021-12-03 12:27:40|2208.9|2208.6|2208.3|2208|2208.9|2208.6|2208.2|2207.9|11
1638534470000|2021-12-03 12:27:50|2208.6|2208.3|2208.9|2208.6|2209|2208.7|2208.6|2208.3|15
1638534480000|2021-12-03 12:28:00|2209|2208.7|2209.3|2209|2209.4|2209.1|2209|2208.7|5
1638534490000|2021-12-03 12:28:10|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|5
1638534500000|2021-12-03 12:28:20|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.1|2208.8|5
1638534510000|2021-12-03 12:28:30|2209.3|2209|2209.1|2208.8|2209.3|2209|2209|2208.7|1
1638534520000|2021-12-03 12:28:40|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|14
1638534530000|2021-12-03 12:28:50|2209.8|2209.5|2209.3|2209|2209.9|2209.6|2209.3|2209|9
1638534540000|2021-12-03 12:29:00|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|3
1638534550000|2021-12-03 12:29:10|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|1
1638534560000|2021-12-03 12:29:20|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|4
1638534570000|2021-12-03 12:29:30|2208.7|2208.4|2209|2208.7|2209.1|2208.8|2208.7|2208.4|3
1638534580000|2021-12-03 12:29:40|2208.9|2208.6|2209.4|2209.1|2209.4|2209.1|2208.9|2208.6|4
1638534590000|2021-12-03 12:29:50|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|2
1638534600000|2021-12-03 12:30:00|2209.4|2209.1|2209.6|2209.3|2209.9|2209.6|2209.3|2209|7
1638534610000|2021-12-03 12:30:10|2209.7|2209.4|2208.8|2208.5|2209.8|2209.5|2208.8|2208.5|6
1638534620000|2021-12-03 12:30:20|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.7|2208.4|6
1638534630000|2021-12-03 12:30:30|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|4
1638534640000|2021-12-03 12:30:40|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209.1|2208.8|1
1638534650000|2021-12-03 12:30:50|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|7
1638534660000|2021-12-03 12:31:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|3
1638534670000|2021-12-03 12:31:10|2209.3|2209|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|7
1638534680000|2021-12-03 12:31:20|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|2
1638534690000|2021-12-03 12:31:30|2209.9|2209.6|2210.3|2210|2210.3|2210|2209.9|2209.6|17
1638534700000|2021-12-03 12:31:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|11
1638534710000|2021-12-03 12:31:50|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1638534720000|2021-12-03 12:32:00|2210.3|2210|2210.6|2210.3|2210.7|2210.4|2210.3|2210|29
1638534730000|2021-12-03 12:32:10|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|10
1638534740000|2021-12-03 12:32:20|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1638534750000|2021-12-03 12:32:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|7
1638534760000|2021-12-03 12:32:40|2210.6|2210.3|2210.6|2210.3|2210.9|2210.6|2210.5|2210.2|14
1638534770000|2021-12-03 12:32:50|2210.7|2210.4|2210.3|2210|2210.7|2210.4|2210.3|2210|8
1638534780000|2021-12-03 12:33:00|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|5
1638534790000|2021-12-03 12:33:10|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|13
1638534800000|2021-12-03 12:33:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1638534810000|2021-12-03 12:33:30|2210.1|2209.8|2210.3|2210|2210.5|2210.2|2210.1|2209.8|1
1638534820000|2021-12-03 12:33:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2
1638534830000|2021-12-03 12:33:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1638534840000|2021-12-03 12:34:00|2210.5|2210.2|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|23
1638534850000|2021-12-03 12:34:10|2211|2210.7|2211.4|2211.1|2211.6|2211.3|2211|2210.7|27
1638534860000|2021-12-03 12:34:20|2211.5|2211.2|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|26
1638534870000|2021-12-03 12:34:30|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211|2210.7|12
1638534880000|2021-12-03 12:34:40|2211.3|2211|2211.1|2210.8|2211.3|2211|2210.9|2210.6|6
1638534890000|2021-12-03 12:34:50|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2210.6|2210.3|26
1638534900000|2021-12-03 12:35:00|2211|2210.7|2211.3|2211|2211.4|2211.1|2211|2210.7|5
1638534910000|2021-12-03 12:35:10|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.6|2210.3|25
1638534920000|2021-12-03 12:35:20|2211.1|2210.8|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|17
1638534930000|2021-12-03 12:35:30|2211.9|2211.6|2211.5|2211.2|2212|2211.7|2211.5|2211.2|47
1638534940000|2021-12-03 12:35:40|2211.4|2211.1|2211.5|2211.2|2211.7|2211.4|2211.3|2211|8
1638534950000|2021-12-03 12:35:50|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|4
1638534960000|2021-12-03 12:36:00|2211.6|2211.3|2211.9|2211.6|2212|2211.7|2211.6|2211.3|18
1638534970000|2021-12-03 12:36:10|2212|2211.7|2211.3|2211|2212|2211.7|2211.3|2211|8
1638534980000|2021-12-03 12:36:20|2211.1|2210.8|2210.6|2210.3|2211.1|2210.8|2210.2|2209.9|31
1638534990000|2021-12-03 12:36:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|1
1638535000000|2021-12-03 12:36:40|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|4
1638535010000|2021-12-03 12:36:50|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|1
1638535020000|2021-12-03 12:37:00|2211|2210.7|2210.5|2210.2|2211.1|2210.8|2210.5|2210.2|2
1638535030000|2021-12-03 12:37:10|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|1
1638535040000|2021-12-03 12:37:20|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|1
1638535050000|2021-12-03 12:37:30|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.3|2210|1
1638535060000|2021-12-03 12:37:40|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|5
1638535070000|2021-12-03 12:37:50|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.9|2209.6|1
1638535080000|2021-12-03 12:38:00|2209.9|2209.6|2210.2|2209.9|2210.3|2210|2209.9|2209.6|7
1638535090000|2021-12-03 12:38:10|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1638535110000|2021-12-03 12:38:30|2210.6|2210.3|2209.9|2209.6|2210.6|2210.3|2209.9|2209.6|2
1638535120000|2021-12-03 12:38:40|2209.8|2209.5|2209.9|2209.6|2210.1|2209.8|2209.7|2209.4|3
1638535130000|2021-12-03 12:38:50|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|0
1638535140000|2021-12-03 12:39:00|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1638535150000|2021-12-03 12:39:10|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|2
1638535170000|2021-12-03 12:39:30|2209.9|2209.6|2210.2|2209.9|2210.3|2210|2209.9|2209.6|11
1638535180000|2021-12-03 12:39:40|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.8|2209.5|1
1638535190000|2021-12-03 12:39:50|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1638535200000|2021-12-03 12:40:00|2210.1|2209.8|2210.1|2209.8|2210.5|2210.2|2210|2209.7|1
1638535210000|2021-12-03 12:40:10|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|2
1638535220000|2021-12-03 12:40:20|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|0
1638535230000|2021-12-03 12:40:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1638535240000|2021-12-03 12:40:40|2210.1|2209.8|2210.3|2210|2210.5|2210.2|2210.1|2209.8|3
1638535250000|2021-12-03 12:40:50|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210.3|2210|0
1638535260000|2021-12-03 12:41:00|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|3
1638535270000|2021-12-03 12:41:10|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|5
1638535280000|2021-12-03 12:41:20|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2209.9|2209.6|7
1638535290000|2021-12-03 12:41:30|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|9
1638535300000|2021-12-03 12:41:40|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|3
1638535310000|2021-12-03 12:41:50|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|5
1638535320000|2021-12-03 12:42:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1638535330000|2021-12-03 12:42:10|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|2
1638535340000|2021-12-03 12:42:20|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|2
1638535350000|2021-12-03 12:42:30|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|3
1638535360000|2021-12-03 12:42:40|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1638535370000|2021-12-03 12:42:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1638535380000|2021-12-03 12:43:00|2209.3|2209|2209.2|2208.9|2209.5|2209.2|2209|2208.7|4
1638535390000|2021-12-03 12:43:10|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|1
1638535400000|2021-12-03 12:43:20|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|0
1638535410000|2021-12-03 12:43:30|2209.1|2208.8|2209|2208.7|2209.2|2208.9|2209|2208.7|6
1638535420000|2021-12-03 12:43:40|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.6|2208.3|32
1638535430000|2021-12-03 12:43:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|16
1638535440000|2021-12-03 12:44:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|5
1638535450000|2021-12-03 12:44:10|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|9
1638535460000|2021-12-03 12:44:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1638535480000|2021-12-03 12:44:40|2209.4|2209.1|2209.3|2209|2209.6|2209.3|2209.3|2209|11
1638535490000|2021-12-03 12:44:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|3
1638535500000|2021-12-03 12:45:00|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209|2208.7|24
1638535510000|2021-12-03 12:45:10|2209.3|2209|2209.4|2209.1|2209.7|2209.4|2209.3|2209|39
1638535520000|2021-12-03 12:45:20|2209.5|2209.2|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|8
1638535530000|2021-12-03 12:45:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|5
1638535540000|2021-12-03 12:45:40|2209.9|2209.6|2210.6|2210.3|2210.9|2210.6|2209.9|2209.6|31
1638535550000|2021-12-03 12:45:50|2210.3|2210|2211|2210.7|2211|2210.7|2210.3|2210|30
1638535560000|2021-12-03 12:46:00|2210.9|2210.6|2211.3|2211|2211.5|2211.2|2210.9|2210.6|48
1638535570000|2021-12-03 12:46:10|2211.4|2211.1|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|24
1638535580000|2021-12-03 12:46:20|2211.4|2211.1|2212.2|2211.9|2212.3|2212|2211.4|2211.1|22
1638535590000|2021-12-03 12:46:30|2212.3|2212|2212.2|2211.9|2212.3|2212|2212|2211.7|14
1638535600000|2021-12-03 12:46:40|2212.3|2212|2211.8|2211.5|2212.3|2212|2211.5|2211.2|33
1638535610000|2021-12-03 12:46:50|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|8
1638535620000|2021-12-03 12:47:00|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.7|2211.4|3
1638535630000|2021-12-03 12:47:10|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|2
1638535640000|2021-12-03 12:47:20|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.7|2211.4|4
1638535650000|2021-12-03 12:47:30|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1638535660000|2021-12-03 12:47:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|2
1638535670000|2021-12-03 12:47:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|3
1638535680000|2021-12-03 12:48:00|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|2
1638535690000|2021-12-03 12:48:10|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|2
1638535700000|2021-12-03 12:48:20|2211.2|2210.9|2211.6|2211.3|2211.7|2211.4|2211.1|2210.8|8
1638535710000|2021-12-03 12:48:30|2211.7|2211.4|2211.3|2211|2211.8|2211.5|2211.2|2210.9|14
1638535720000|2021-12-03 12:48:40|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.2|2210.9|6
1638535730000|2021-12-03 12:48:50|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|2
1638535740000|2021-12-03 12:49:00|2211.3|2211|2211.5|2211.2|2211.8|2211.5|2211.3|2211|10
1638535750000|2021-12-03 12:49:10|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|2
1638535760000|2021-12-03 12:49:20|2211.4|2211.1|2211.3|2211|2211.5|2211.2|2211.3|2211|2
1638535770000|2021-12-03 12:49:30|2211.2|2210.9|2211|2210.7|2211.3|2211|2211|2210.7|0
1638535780000|2021-12-03 12:49:40|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211|2210.7|2
1638535790000|2021-12-03 12:49:50|2211.3|2211|2211.6|2211.3|2211.8|2211.5|2211.3|2211|3
1638535800000|2021-12-03 12:50:00|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|8
1638535810000|2021-12-03 12:50:10|2211.7|2211.4|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|8
1638535820000|2021-12-03 12:50:20|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|2
1638535830000|2021-12-03 12:50:30|2211.7|2211.4|2211.9|2211.6|2212.2|2211.9|2211.6|2211.3|24
1638535840000|2021-12-03 12:50:40|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|2
1638535850000|2021-12-03 12:50:50|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|1
1638535860000|2021-12-03 12:51:00|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|6
1638535870000|2021-12-03 12:51:10|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|14
1638535880000|2021-12-03 12:51:20|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|2
1638535890000|2021-12-03 12:51:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|1
1638535900000|2021-12-03 12:51:40|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|5
1638535910000|2021-12-03 12:51:50|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2211|2210.7|0
1638535920000|2021-12-03 12:52:00|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|1
1638535930000|2021-12-03 12:52:10|2211.4|2211.1|2211.8|2211.5|2211.8|2211.5|2211.4|2211.1|0
1638535940000|2021-12-03 12:52:20|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|1
1638535950000|2021-12-03 12:52:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1638535960000|2021-12-03 12:52:40|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|2
1638535970000|2021-12-03 12:52:50|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|12
1638535980000|2021-12-03 12:53:00|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2210.9|2210.6|13
1638535990000|2021-12-03 12:53:10|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.9|2210.6|5
1638536000000|2021-12-03 12:53:20|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.8|2210.5|7
1638536010000|2021-12-03 12:53:30|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|2
1638536020000|2021-12-03 12:53:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|2
1638536030000|2021-12-03 12:53:50|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2
1638536040000|2021-12-03 12:54:00|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|2
1638536050000|2021-12-03 12:54:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|1
1638536060000|2021-12-03 12:54:20|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|0
1638536070000|2021-12-03 12:54:30|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.5|2210.2|7
1638536080000|2021-12-03 12:54:40|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|1
1638536090000|2021-12-03 12:54:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1638536100000|2021-12-03 12:55:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|4
1638536110000|2021-12-03 12:55:10|2210.3|2210|2209.9|2209.6|2210.3|2210|2209.9|2209.6|27
1638536120000|2021-12-03 12:55:20|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|8
1638536130000|2021-12-03 12:55:30|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|1
1638536140000|2021-12-03 12:55:40|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|1
1638536150000|2021-12-03 12:55:50|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|2
1638536160000|2021-12-03 12:56:00|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1638536170000|2021-12-03 12:56:10|2209.3|2209|2208.7|2208.4|2209.3|2209|2208.7|2208.4|3
1638536180000|2021-12-03 12:56:20|2208.8|2208.5|2209|2208.7|2209.2|2208.9|2208.7|2208.4|3
1638536190000|2021-12-03 12:56:30|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.9|2208.6|4
1638536200000|2021-12-03 12:56:40|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.7|2208.4|2
1638536210000|2021-12-03 12:56:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|5
1638536220000|2021-12-03 12:57:00|2208.8|2208.5|2208.4|2208.1|2209|2208.7|2208.3|2208|7
1638536230000|2021-12-03 12:57:10|2208.5|2208.2|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|15
1638536240000|2021-12-03 12:57:20|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|2
1638536250000|2021-12-03 12:57:30|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|5
1638536260000|2021-12-03 12:57:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.3|2208|4
1638536270000|2021-12-03 12:57:50|2208.4|2208.1|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|7
1638536280000|2021-12-03 12:58:00|2208.2|2207.9|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|1
1638536290000|2021-12-03 12:58:10|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|1
1638536300000|2021-12-03 12:58:20|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208|2207.7|11
1638536310000|2021-12-03 12:58:30|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|1
1638536320000|2021-12-03 12:58:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|1
1638536330000|2021-12-03 12:58:50|2208.7|2208.4|2209.2|2208.9|2209.3|2209|2208.6|2208.3|21
1638536340000|2021-12-03 12:59:00|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|18
1638536350000|2021-12-03 12:59:10|2209.4|2209.1|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|5
1638536360000|2021-12-03 12:59:20|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1638536370000|2021-12-03 12:59:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|5
1638536380000|2021-12-03 12:59:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|1
1638536390000|2021-12-03 12:59:50|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|1
1638536400000|2021-12-03 13:00:00|2209.8|2209.5|2208.9|2208.6|2209.9|2209.6|2208.9|2208.6|25
1638536410000|2021-12-03 13:00:10|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|14
1638536420000|2021-12-03 13:00:20|2208.9|2208.6|2209.3|2209|2209.3|2209|2208.9|2208.6|26
1638536430000|2021-12-03 13:00:30|2209.1|2208.8|2209.3|2209|2209.3|2209|2208.7|2208.4|17
1638536440000|2021-12-03 13:00:40|2209.2|2208.9|2209.7|2209.4|2209.7|2209.4|2209.2|2208.9|0
1638536450000|2021-12-03 13:00:50|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.5|2209.2|6
1638536460000|2021-12-03 13:01:00|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|22
1638536470000|2021-12-03 13:01:10|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.5|2209.2|26
1638536480000|2021-12-03 13:01:20|2209.6|2209.3|2209.6|2209.3|2209.9|2209.6|2209.4|2209.1|13
1638536490000|2021-12-03 13:01:30|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1638536500000|2021-12-03 13:01:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|3
1638536510000|2021-12-03 13:01:50|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|7
1638536520000|2021-12-03 13:02:00|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|6
1638536530000|2021-12-03 13:02:10|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2210|2209.7|10
1638536540000|2021-12-03 13:02:20|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|25
1638536550000|2021-12-03 13:02:30|2211|2210.7|2210.7|2210.4|2211.3|2211|2210.6|2210.3|40
1638536560000|2021-12-03 13:02:40|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.8|2210.5|25
1638536570000|2021-12-03 13:02:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|77
1638536580000|2021-12-03 13:03:00|2211.3|2211|2211.6|2211.3|2211.8|2211.5|2211.3|2211|51
1638536590000|2021-12-03 13:03:10|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|20
1638536600000|2021-12-03 13:03:20|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.3|2211|31
1638536610000|2021-12-03 13:03:30|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|39
1638536620000|2021-12-03 13:03:40|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212|2211.7|37
1638536630000|2021-12-03 13:03:50|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|19
1638536640000|2021-12-03 13:04:00|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.3|2212|38
1638536650000|2021-12-03 13:04:10|2212.6|2212.3|2213|2212.7|2213.2|2212.9|2212.6|2212.3|38
1638536660000|2021-12-03 13:04:20|2213.1|2212.8|2213.6|2213.3|2213.6|2213.3|2213.1|2212.8|29
1638536670000|2021-12-03 13:04:30|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.6|2213.3|35
1638536680000|2021-12-03 13:04:40|2214.1|2213.8|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|36
1638536690000|2021-12-03 13:04:50|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|28
1638536700000|2021-12-03 13:05:00|2214|2213.7|2214|2213.7|2214.3|2214|2214|2213.7|42
1638536710000|2021-12-03 13:05:10|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|14
1638536720000|2021-12-03 13:05:20|2214.4|2214.1|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|69
1638536730000|2021-12-03 13:05:30|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|21
1638536740000|2021-12-03 13:05:40|2214.8|2214.5|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|63
1638536750000|2021-12-03 13:05:50|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2214|2213.7|51
1638536760000|2021-12-03 13:06:00|2214.2|2213.9|2214.9|2214.6|2214.9|2214.6|2214.2|2213.9|29
1638536770000|2021-12-03 13:06:10|2214.8|2214.5|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|43
1638536780000|2021-12-03 13:06:20|2215.3|2215|2216.3|2216|2216.4|2216.1|2215.3|2215|106
1638536790000|2021-12-03 13:06:30|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|54
1638536800000|2021-12-03 13:06:40|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|20
1638536810000|2021-12-03 13:06:50|2216.4|2216.1|2216.4|2216.1|2216.7|2216.4|2216.3|2216|44
1638536820000|2021-12-03 13:07:00|2216.5|2216.2|2217.4|2217.1|2217.6|2217.3|2216.5|2216.2|51
1638536830000|2021-12-03 13:07:10|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|20
1638536840000|2021-12-03 13:07:20|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|23
1638536850000|2021-12-03 13:07:30|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217|2216.7|22
1638536860000|2021-12-03 13:07:40|2217.3|2217|2217|2216.7|2217.6|2217.3|2217|2216.7|17
1638536870000|2021-12-03 13:07:50|2216.9|2216.6|2217.6|2217.3|2217.7|2217.4|2216.9|2216.6|15
1638536880000|2021-12-03 13:08:00|2217.7|2217.4|2217.9|2217.6|2218|2217.7|2217.6|2217.3|15
1638536890000|2021-12-03 13:08:10|2217.8|2217.5|2217.3|2217|2217.9|2217.6|2217.2|2216.9|25
1638536900000|2021-12-03 13:08:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217|2216.7|8
1638536910000|2021-12-03 13:08:30|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|13
1638536920000|2021-12-03 13:08:40|2218.4|2218.1|2218.9|2218.6|2219.2|2218.9|2218.4|2218.1|195
1638536930000|2021-12-03 13:08:50|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.7|2218.4|8
1638536940000|2021-12-03 13:09:00|2219.1|2218.8|2218.1|2217.8|2219.2|2218.9|2218.1|2217.8|31
1638536950000|2021-12-03 13:09:10|2218.2|2217.9|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|9
1638536960000|2021-12-03 13:09:20|2217.6|2217.3|2217|2216.7|2217.6|2217.3|2217|2216.7|17
1638536970000|2021-12-03 13:09:30|2216.7|2216.4|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|9
1638536980000|2021-12-03 13:09:40|2217|2216.7|2217.6|2217.3|2217.6|2217.3|2216.9|2216.6|17
1638536990000|2021-12-03 13:09:50|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|5
1638537000000|2021-12-03 13:10:00|2217.2|2216.9|2217.1|2216.8|2217.4|2217.1|2217|2216.7|17
1638537010000|2021-12-03 13:10:10|2217.2|2216.9|2217|2216.7|2217.4|2217.1|2217|2216.7|8
1638537020000|2021-12-03 13:10:20|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|1
1638537030000|2021-12-03 13:10:30|2217.1|2216.8|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|8
1638537040000|2021-12-03 13:10:40|2216.8|2216.5|2216.1|2215.8|2216.8|2216.5|2216.1|2215.8|13
1638537050000|2021-12-03 13:10:50|2216.2|2215.9|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|12
1638537060000|2021-12-03 13:11:00|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|14
1638537070000|2021-12-03 13:11:10|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|32
1638537080000|2021-12-03 13:11:20|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|2
1638537090000|2021-12-03 13:11:30|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|12
1638537100000|2021-12-03 13:11:40|2215.8|2215.5|2213.7|2213.4|2215.8|2215.5|2212.8|2212.5|412
1638537110000|2021-12-03 13:11:50|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|21
1638537120000|2021-12-03 13:12:00|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|13
1638537130000|2021-12-03 13:12:10|2214|2213.7|2213.4|2213.1|2214|2213.7|2213.1|2212.8|25
1638537140000|2021-12-03 13:12:20|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|10
1638537150000|2021-12-03 13:12:30|2213.9|2213.6|2214|2213.7|2214.2|2213.9|2213.8|2213.5|8
1638537160000|2021-12-03 13:12:40|2214.3|2214|2213.3|2213|2214.4|2214.1|2213.2|2212.9|76
1638537170000|2021-12-03 13:12:50|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213.1|2212.8|16
1638537180000|2021-12-03 13:13:00|2213|2212.7|2213.4|2213.1|2213.6|2213.3|2213|2212.7|17
1638537190000|2021-12-03 13:13:10|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|8
1638537200000|2021-12-03 13:13:20|2212.6|2212.3|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|17
1638537210000|2021-12-03 13:13:30|2212.8|2212.5|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|4
1638537220000|2021-12-03 13:13:40|2212.6|2212.3|2213.1|2212.8|2213.1|2212.8|2212.5|2212.2|39
1638537230000|2021-12-03 13:13:50|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2213|2212.7|9
1638537240000|2021-12-03 13:14:00|2213.7|2213.4|2214.2|2213.9|2214.3|2214|2213.3|2213|25
1638537250000|2021-12-03 13:14:10|2214.1|2213.8|2214|2213.7|2214.2|2213.9|2213.9|2213.6|7
1638537260000|2021-12-03 13:14:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|5
1638537270000|2021-12-03 13:14:30|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|3
1638537280000|2021-12-03 13:14:40|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2213.7|2213.4|4
1638537290000|2021-12-03 13:14:50|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|12
1638537300000|2021-12-03 13:15:00|2213.6|2213.3|2213.2|2212.9|2213.6|2213.3|2213.1|2212.8|12
1638537310000|2021-12-03 13:15:10|2213.1|2212.8|2214|2213.7|2214|2213.7|2212.6|2212.3|51
1638537320000|2021-12-03 13:15:20|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|4
1638537330000|2021-12-03 13:15:30|2213.6|2213.3|2214|2213.7|2214.3|2214|2213.6|2213.3|11
1638537340000|2021-12-03 13:15:40|2214.5|2214.2|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|18
1638537350000|2021-12-03 13:15:50|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|8
1638537360000|2021-12-03 13:16:00|2214.5|2214.2|2213.7|2213.4|2214.5|2214.2|2213.6|2213.3|11
1638537370000|2021-12-03 13:16:10|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.3|2213|6
1638537380000|2021-12-03 13:16:20|2213.6|2213.3|2213|2212.7|2213.6|2213.3|2213|2212.7|9
1638537390000|2021-12-03 13:16:30|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|10
1638537400000|2021-12-03 13:16:40|2212.4|2212.1|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|2
1638537410000|2021-12-03 13:16:50|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212.2|2211.9|20
1638537420000|2021-12-03 13:17:00|2212.3|2212|2211.7|2211.4|2212.3|2212|2211.7|2211.4|21
1638537430000|2021-12-03 13:17:10|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.4|2211.1|43
1638537440000|2021-12-03 13:17:20|2211.9|2211.6|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|15
1638537450000|2021-12-03 13:17:30|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|0
1638537460000|2021-12-03 13:17:40|2211.8|2211.5|2211.1|2210.8|2212.1|2211.8|2211|2210.7|42
1638537470000|2021-12-03 13:17:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|14
1638537480000|2021-12-03 13:18:00|2211.5|2211.2|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|15
1638537490000|2021-12-03 13:18:10|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|20
1638537500000|2021-12-03 13:18:20|2211.1|2210.8|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|24
1638537510000|2021-12-03 13:18:30|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|12
1638537520000|2021-12-03 13:18:40|2210.4|2210.1|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|26
1638537530000|2021-12-03 13:18:50|2210|2209.7|2210|2209.7|2210|2209.7|2209.7|2209.4|22
1638537540000|2021-12-03 13:19:00|2210.1|2209.8|2211.7|2211.4|2211.9|2211.6|2209.5|2209.2|266
1638537550000|2021-12-03 13:19:10|2211.6|2211.3|2212.2|2211.9|2212.3|2212|2211.4|2211.1|181
1638537560000|2021-12-03 13:19:20|2212|2211.7|2211.4|2211.1|2212|2211.7|2211.4|2211.1|10
1638537570000|2021-12-03 13:19:30|2211.5|2211.2|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|7
1638537580000|2021-12-03 13:19:40|2212|2211.7|2212.1|2211.8|2212.4|2212.1|2212|2211.7|7
1638537590000|2021-12-03 13:19:50|2212.2|2211.9|2212.2|2211.9|2212.5|2212.2|2212.2|2211.9|7
1638537600000|2021-12-03 13:20:00|2212.1|2211.8|2211.7|2211.4|2212.2|2211.9|2211.7|2211.4|6
1638537610000|2021-12-03 13:20:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|8
1638537620000|2021-12-03 13:20:20|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1638537630000|2021-12-03 13:20:30|2211.9|2211.6|2211.1|2210.8|2211.9|2211.6|2211.1|2210.8|16
1638537640000|2021-12-03 13:20:40|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|8
1638537650000|2021-12-03 13:20:50|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|5
1638537660000|2021-12-03 13:21:00|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.4|2211.1|5
1638537670000|2021-12-03 13:21:10|2211.9|2211.6|2211.3|2211|2212.1|2211.8|2211.3|2211|11
1638537680000|2021-12-03 13:21:20|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|12
1638537690000|2021-12-03 13:21:30|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.9|2210.6|12
1638537700000|2021-12-03 13:21:40|2211|2210.7|2211.5|2211.2|2211.5|2211.2|2211|2210.7|7
1638537710000|2021-12-03 13:21:50|2211.4|2211.1|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|3
1638537720000|2021-12-03 13:22:00|2211.4|2211.1|2211|2210.7|2211.5|2211.2|2211|2210.7|18
1638537730000|2021-12-03 13:22:10|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.6|2210.3|3
1638537740000|2021-12-03 13:22:20|2210.8|2210.5|2210.6|2210.3|2211|2210.7|2210.4|2210.1|7
1638537750000|2021-12-03 13:22:30|2210.5|2210.2|2210.9|2210.6|2211.1|2210.8|2210.5|2210.2|12
1638537760000|2021-12-03 13:22:40|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.8|2210.5|1
1638537770000|2021-12-03 13:22:50|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.8|2210.5|0
1638537780000|2021-12-03 13:23:00|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|2
1638537790000|2021-12-03 13:23:10|2210.9|2210.6|2210.6|2210.3|2211|2210.7|2210.6|2210.3|13
1638537800000|2021-12-03 13:23:20|2210.7|2210.4|2211.5|2211.2|2211.5|2211.2|2210.7|2210.4|20
1638537810000|2021-12-03 13:23:30|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|23
1638537820000|2021-12-03 13:23:40|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.1|2210.8|1
1638537830000|2021-12-03 13:23:50|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|1
1638537850000|2021-12-03 13:24:10|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.8|2210.5|5
1638537860000|2021-12-03 13:24:20|2210.8|2210.5|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|2
1638537870000|2021-12-03 13:24:30|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|3
1638537880000|2021-12-03 13:24:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|5
1638537890000|2021-12-03 13:24:50|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.7|2210.4|0
1638537900000|2021-12-03 13:25:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|4
1638537920000|2021-12-03 13:25:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1638537930000|2021-12-03 13:25:30|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.3|2211|2
1638537940000|2021-12-03 13:25:40|2211.8|2211.5|2212.3|2212|2212.3|2212|2211.8|2211.5|8
1638537950000|2021-12-03 13:25:50|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2212.3|2212|14
1638537960000|2021-12-03 13:26:00|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2212.3|2212|10
1638537970000|2021-12-03 13:26:10|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|6
1638537980000|2021-12-03 13:26:20|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|6
1638537990000|2021-12-03 13:26:30|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|5
1638538000000|2021-12-03 13:26:40|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.7|2212.4|1
1638538010000|2021-12-03 13:26:50|2213.1|2212.8|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|27
1638538020000|2021-12-03 13:27:00|2212.7|2212.4|2213.4|2213.1|2213.4|2213.1|2212.6|2212.3|24
1638538030000|2021-12-03 13:27:10|2212.8|2212.5|2213.6|2213.3|2213.6|2213.3|2212.7|2212.4|18
1638538040000|2021-12-03 13:27:20|2213.7|2213.4|2213.6|2213.3|2214|2213.7|2213.6|2213.3|6
1638538050000|2021-12-03 13:27:30|2213.7|2213.4|2214|2213.7|2214.2|2213.9|2213.4|2213.1|21
1638538060000|2021-12-03 13:27:40|2214.3|2214|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|19
1638538070000|2021-12-03 13:27:50|2214.3|2214|2214.7|2214.4|2214.8|2214.5|2214.3|2214|7
1638538080000|2021-12-03 13:28:00|2214.4|2214.1|2213.1|2212.8|2214.4|2214.1|2212.6|2212.3|67
1638538090000|2021-12-03 13:28:10|2213.2|2212.9|2212.9|2212.6|2213.3|2213|2212.9|2212.6|9
1638538100000|2021-12-03 13:28:20|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|9
1638538120000|2021-12-03 13:28:40|2212.9|2212.6|2212.7|2212.4|2213|2212.7|2212.7|2212.4|6
1638538130000|2021-12-03 13:28:50|2212.2|2211.9|2211.8|2211.5|2212.4|2212.1|2211.7|2211.4|39
1638538140000|2021-12-03 13:29:00|2212.1|2211.8|2211.8|2211.5|2212.4|2212.1|2211.8|2211.5|10
1638538150000|2021-12-03 13:29:10|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.7|2210.4|21
1638538160000|2021-12-03 13:29:20|2210.8|2210.5|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|5
1638538170000|2021-12-03 13:29:30|2211.2|2210.9|2212.1|2211.8|2212.1|2211.8|2211.1|2210.8|5
1638538180000|2021-12-03 13:29:40|2212|2211.7|2211.4|2211.1|2212.1|2211.8|2211.4|2211.1|17
1638538190000|2021-12-03 13:29:50|2211.3|2211|2211.2|2210.9|2211.3|2211|2211|2210.7|4
1638538200000|2021-12-03 13:30:00|2211.1|2210.8|2210.6|2210.3|2212.3|2212|2210.2|2209.9|83
1638538210000|2021-12-03 13:30:10|2210.9|2210.6|2207.1|2206.8|2210.9|2210.6|2206.6|2206.3|255
1638538220000|2021-12-03 13:30:20|2207.3|2207|2210.5|2210.2|2210.5|2210.2|2207.1|2206.8|134
1638538230000|2021-12-03 13:30:30|2210.6|2210.3|2208.4|2208.1|2210.6|2210.3|2207.8|2207.5|127
1638538240000|2021-12-03 13:30:40|2209|2208.7|2209|2208.7|2209.5|2209.2|2208.4|2208.1|150
1638538250000|2021-12-03 13:30:50|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2207.8|2207.5|147
1638538260000|2021-12-03 13:31:00|2208.5|2208.2|2210.7|2210.4|2210.7|2210.4|2208.5|2208.2|66
1638538270000|2021-12-03 13:31:10|2210.6|2210.3|2214.5|2214.2|2214.7|2214.4|2210.6|2210.3|104
1638538280000|2021-12-03 13:31:20|2214.8|2214.5|2217|2216.7|2217|2216.7|2214.4|2214.1|107
1638538290000|2021-12-03 13:31:30|2216.9|2216.6|2215.6|2215.3|2216.9|2216.6|2214.7|2214.4|119
1638538300000|2021-12-03 13:31:40|2215.5|2215.2|2214.6|2214.3|2216.1|2215.8|2213.9|2213.6|156
1638538310000|2021-12-03 13:31:50|2214.8|2214.5|2215.2|2214.9|2215.5|2215.2|2214.2|2213.9|71
1638538320000|2021-12-03 13:32:00|2215.3|2215|2216.7|2216.4|2216.7|2216.4|2214.5|2214.2|66
1638538330000|2021-12-03 13:32:10|2216.8|2216.5|2217.4|2217.1|2218.5|2218.2|2216.8|2216.5|60
1638538340000|2021-12-03 13:32:20|2217.5|2217.2|2218|2217.7|2218.4|2218.1|2216.9|2216.6|51
1638538350000|2021-12-03 13:32:30|2218.1|2217.8|2219.1|2218.8|2219.1|2218.8|2217.6|2217.3|66
1638538360000|2021-12-03 13:32:40|2218.5|2218.2|2216.7|2216.4|2218.5|2218.2|2216.5|2216.2|56
1638538370000|2021-12-03 13:32:50|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.3|2216|25
1638538380000|2021-12-03 13:33:00|2216.8|2216.5|2215.7|2215.4|2216.8|2216.5|2215.3|2215|59
1638538390000|2021-12-03 13:33:10|2215.6|2215.3|2215.3|2215|2215.9|2215.6|2215.3|2215|75
1638538400000|2021-12-03 13:33:20|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2214.3|2214|119
1638538410000|2021-12-03 13:33:30|2215.5|2215.2|2216.4|2216.1|2217.1|2216.8|2215.5|2215.2|80
1638538420000|2021-12-03 13:33:40|2216.6|2216.3|2215.7|2215.4|2216.8|2216.5|2215.7|2215.4|38
1638538430000|2021-12-03 13:33:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2214.9|2214.6|27
1638538440000|2021-12-03 13:34:00|2216.3|2216|2215.8|2215.5|2217.7|2217.4|2215.8|2215.5|32
1638538450000|2021-12-03 13:34:10|2215.7|2215.4|2214.7|2214.4|2215.9|2215.6|2214.2|2213.9|55
1638538460000|2021-12-03 13:34:20|2214.1|2213.8|2212.3|2212|2214.1|2213.8|2212.3|2212|96
1638538470000|2021-12-03 13:34:30|2212.4|2212.1|2212.6|2212.3|2212.8|2212.5|2212.1|2211.8|46
1638538480000|2021-12-03 13:34:40|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2211.8|2211.5|21
1638538490000|2021-12-03 13:34:50|2212.2|2211.9|2212.2|2211.9|2213.5|2213.2|2212.1|2211.8|75
1638538500000|2021-12-03 13:35:00|2212.3|2212|2213.5|2213.2|2213.5|2213.2|2212.2|2211.9|61
1638538510000|2021-12-03 13:35:10|2213.6|2213.3|2213.8|2213.5|2213.9|2213.6|2212.9|2212.6|55
1638538520000|2021-12-03 13:35:20|2213.7|2213.4|2214.2|2213.9|2214.5|2214.2|2213.4|2213.1|57
1638538530000|2021-12-03 13:35:30|2214.3|2214|2215.2|2214.9|2215.2|2214.9|2214|2213.7|71
1638538540000|2021-12-03 13:35:40|2215.1|2214.8|2214.7|2214.4|2215.3|2215|2214.7|2214.4|28
1638538550000|2021-12-03 13:35:50|2214.6|2214.3|2214.8|2214.5|2215.8|2215.5|2214.6|2214.3|26
1638538560000|2021-12-03 13:36:00|2215|2214.7|2216.4|2216.1|2216.5|2216.2|2215|2214.7|24
1638538570000|2021-12-03 13:36:10|2216.5|2216.2|2216.4|2216.1|2216.9|2216.6|2215.9|2215.6|124
1638538580000|2021-12-03 13:36:20|2216.3|2216|2216.6|2216.3|2216.9|2216.6|2216|2215.7|78
1638538590000|2021-12-03 13:36:30|2216.7|2216.4|2217.8|2217.5|2217.8|2217.5|2216.6|2216.3|69
1638538600000|2021-12-03 13:36:40|2218|2217.7|2218.6|2218.3|2218.6|2218.3|2217.9|2217.6|66
1638538610000|2021-12-03 13:36:50|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|80
1638538620000|2021-12-03 13:37:00|2218.7|2218.4|2217.6|2217.3|2219|2218.7|2217.5|2217.2|72
1638538630000|2021-12-03 13:37:10|2217.5|2217.2|2218.2|2217.9|2218.2|2217.9|2217.4|2217.1|33
1638538640000|2021-12-03 13:37:20|2218.5|2218.2|2219.3|2219|2219.3|2219|2218.5|2218.2|59
1638538650000|2021-12-03 13:37:30|2219.2|2218.9|2218.8|2218.5|2219.3|2219|2218.6|2218.3|45
1638538660000|2021-12-03 13:37:40|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.6|2218.3|70
1638538670000|2021-12-03 13:37:50|2219.1|2218.8|2218.3|2218|2219.5|2219.2|2218.2|2217.9|39
1638538680000|2021-12-03 13:38:00|2218.2|2217.9|2217|2216.7|2218.3|2218|2216.8|2216.5|40
1638538690000|2021-12-03 13:38:10|2216.9|2216.6|2215.9|2215.6|2217.1|2216.8|2215.8|2215.5|26
1638538700000|2021-12-03 13:38:20|2216.2|2215.9|2216.5|2216.2|2216.7|2216.4|2216.1|2215.8|18
1638538710000|2021-12-03 13:38:30|2216.4|2216.1|2216.2|2215.9|2216.8|2216.5|2216.2|2215.9|39
1638538720000|2021-12-03 13:38:40|2216|2215.7|2216.2|2215.9|2216.3|2216|2215.8|2215.5|11
1638538730000|2021-12-03 13:38:50|2216.3|2216|2216.1|2215.8|2216.3|2216|2215.9|2215.6|15
1638538740000|2021-12-03 13:39:00|2216.2|2215.9|2215.7|2215.4|2216.4|2216.1|2215.5|2215.2|12
1638538750000|2021-12-03 13:39:10|2215.6|2215.3|2216|2215.7|2216.3|2216|2215.3|2215|45
1638538760000|2021-12-03 13:39:20|2216.3|2216|2216|2215.7|2216.4|2216.1|2216|2215.7|6
1638538770000|2021-12-03 13:39:30|2216.3|2216|2216.8|2216.5|2217|2216.7|2216.3|2216|25
1638538780000|2021-12-03 13:39:40|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.3|2216|8
1638538790000|2021-12-03 13:39:50|2216.6|2216.3|2217.2|2216.9|2217.3|2217|2216.4|2216.1|8
1638538800000|2021-12-03 13:40:00|2217.1|2216.8|2216.6|2216.3|2217.1|2216.8|2216.5|2216.2|4
1638538810000|2021-12-03 13:40:10|2216.5|2216.2|2216|2215.7|2216.8|2216.5|2216|2215.7|8
1638538820000|2021-12-03 13:40:20|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|6
1638538830000|2021-12-03 13:40:30|2216|2215.7|2216.2|2215.9|2216.4|2216.1|2216|2215.7|6
1638538840000|2021-12-03 13:40:40|2216.3|2216|2216.2|2215.9|2216.6|2216.3|2216|2215.7|13
1638538850000|2021-12-03 13:40:50|2216.3|2216|2215.9|2215.6|2216.4|2216.1|2215.8|2215.5|9
1638538860000|2021-12-03 13:41:00|2216|2215.7|2215.3|2215|2216|2215.7|2215.3|2215|10
1638538870000|2021-12-03 13:41:10|2215|2214.7|2215.2|2214.9|2215.3|2215|2214.9|2214.6|27
1638538880000|2021-12-03 13:41:20|2215.1|2214.8|2214.8|2214.5|2215.2|2214.9|2214.4|2214.1|51
1638538890000|2021-12-03 13:41:30|2214.9|2214.6|2214.1|2213.8|2214.9|2214.6|2214|2213.7|36
1638538900000|2021-12-03 13:41:40|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.5|2213.2|12
1638538910000|2021-12-03 13:41:50|2213.6|2213.3|2213.3|2213|2213.9|2213.6|2213.3|2213|3
1638538920000|2021-12-03 13:42:00|2213.5|2213.2|2213.2|2212.9|2214.1|2213.8|2213.2|2212.9|67
1638538930000|2021-12-03 13:42:10|2213.4|2213.1|2214.1|2213.8|2214.1|2213.8|2212.6|2212.3|108
1638538940000|2021-12-03 13:42:20|2214.2|2213.9|2215.3|2215|2215.8|2215.5|2214.2|2213.9|175
1638538950000|2021-12-03 13:42:30|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.6|2215.3|118
1638538960000|2021-12-03 13:42:40|2215.6|2215.3|2216.6|2216.3|2216.6|2216.3|2215.5|2215.2|129
1638538970000|2021-12-03 13:42:50|2216.8|2216.5|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|145
1638538980000|2021-12-03 13:43:00|2217.2|2216.9|2216.8|2216.5|2217.4|2217.1|2216.7|2216.4|30
1638538990000|2021-12-03 13:43:10|2216.4|2216.1|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|4
1638539000000|2021-12-03 13:43:20|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|5
1638539010000|2021-12-03 13:43:30|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.2|2215.9|5
1638539020000|2021-12-03 13:43:40|2216.1|2215.8|2216.5|2216.2|2216.6|2216.3|2215.8|2215.5|27
1638539030000|2021-12-03 13:43:50|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|3
1638539040000|2021-12-03 13:44:00|2216.5|2216.2|2214.9|2214.6|2216.7|2216.4|2214.9|2214.6|28
1638539050000|2021-12-03 13:44:10|2214.8|2214.5|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|10
1638539060000|2021-12-03 13:44:20|2215.1|2214.8|2214.4|2214.1|2215.1|2214.8|2214.2|2213.9|14
1638539070000|2021-12-03 13:44:30|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.1|2213.8|17
1638539080000|2021-12-03 13:44:40|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.2|2213.9|6
1638539090000|2021-12-03 13:44:50|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.4|2214.1|1
1638539100000|2021-12-03 13:45:00|2214.9|2214.6|2214.6|2214.3|2215|2214.7|2214.4|2214.1|6
1638539110000|2021-12-03 13:45:10|2214.7|2214.4|2214.4|2214.1|2215|2214.7|2214.1|2213.8|7
1638539120000|2021-12-03 13:45:20|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.1|2213.8|21
1638539130000|2021-12-03 13:45:30|2214.8|2214.5|2215.9|2215.6|2216|2215.7|2214.8|2214.5|25
1638539140000|2021-12-03 13:45:40|2215.8|2215.5|2216.3|2216|2216.4|2216.1|2215.7|2215.4|15
1638539150000|2021-12-03 13:45:50|2216.1|2215.8|2216.3|2216|2217.1|2216.8|2216.1|2215.8|30
1638539160000|2021-12-03 13:46:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2215.8|2215.5|13
1638539170000|2021-12-03 13:46:10|2216|2215.7|2215.5|2215.2|2216.1|2215.8|2215.5|2215.2|5
1638539180000|2021-12-03 13:46:20|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.1|2214.8|9
1638539190000|2021-12-03 13:46:30|2215.9|2215.6|2215.8|2215.5|2216|2215.7|2215.7|2215.4|2
1638539200000|2021-12-03 13:46:40|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.5|2215.2|9
1638539210000|2021-12-03 13:46:50|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.3|2215|3
1638539220000|2021-12-03 13:47:00|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.2|2214.9|3
1638539230000|2021-12-03 13:47:10|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2214.7|2214.4|5
1638539240000|2021-12-03 13:47:20|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|6
1638539250000|2021-12-03 13:47:30|2214.9|2214.6|2214.6|2214.3|2215.2|2214.9|2214.5|2214.2|27
1638539260000|2021-12-03 13:47:40|2214.5|2214.2|2213.5|2213.2|2214.5|2214.2|2213.2|2212.9|45
1638539270000|2021-12-03 13:47:50|2213.6|2213.3|2212.8|2212.5|2213.8|2213.5|2212.7|2212.4|52
1638539280000|2021-12-03 13:48:00|2212.9|2212.6|2212.6|2212.3|2213.2|2212.9|2212.5|2212.2|42
1638539290000|2021-12-03 13:48:10|2212.4|2212.1|2212.3|2212|2212.9|2212.6|2212.2|2211.9|26
1638539300000|2021-12-03 13:48:20|2212.2|2211.9|2211.6|2211.3|2212.4|2212.1|2211.5|2211.2|43
1638539310000|2021-12-03 13:48:30|2211.5|2211.2|2211.2|2210.9|2211.7|2211.4|2211.1|2210.8|69
1638539320000|2021-12-03 13:48:40|2211.5|2211.2|2210.3|2210|2211.5|2211.2|2210.3|2210|88
1638539330000|2021-12-03 13:48:50|2210.4|2210.1|2210.1|2209.8|2211.2|2210.9|2210.1|2209.8|94
1638539340000|2021-12-03 13:49:00|2210|2209.7|2212|2211.7|2212|2211.7|2210|2209.7|100
1638539350000|2021-12-03 13:49:10|2212.2|2211.9|2212.4|2212.1|2212.6|2212.3|2211.8|2211.5|31
1638539360000|2021-12-03 13:49:20|2212.1|2211.8|2212.4|2212.1|2212.5|2212.2|2212.1|2211.8|30
1638539370000|2021-12-03 13:49:30|2212.5|2212.2|2213.2|2212.9|2213.2|2212.9|2212.4|2212.1|19
1638539380000|2021-12-03 13:49:40|2213.3|2213|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|36
1638539390000|2021-12-03 13:49:50|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|24
1638539400000|2021-12-03 13:50:00|2213.8|2213.5|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|65
1638539410000|2021-12-03 13:50:10|2213.7|2213.4|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|19
1638539420000|2021-12-03 13:50:20|2213.1|2212.8|2212.5|2212.2|2213.2|2212.9|2212.5|2212.2|52
1638539430000|2021-12-03 13:50:30|2212.4|2212.1|2212.1|2211.8|2212.6|2212.3|2212.1|2211.8|22
1638539440000|2021-12-03 13:50:40|2212.2|2211.9|2212.7|2212.4|2212.8|2212.5|2212.2|2211.9|16
1638539450000|2021-12-03 13:50:50|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2212.9|2212.6|10
1638539460000|2021-12-03 13:51:00|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|16
1638539470000|2021-12-03 13:51:10|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|46
1638539480000|2021-12-03 13:51:20|2214.5|2214.2|2215.2|2214.9|2215.2|2214.9|2214.3|2214|42
1638539490000|2021-12-03 13:51:30|2215.1|2214.8|2214.1|2213.8|2215.1|2214.8|2214.1|2213.8|20
1638539500000|2021-12-03 13:51:40|2214.4|2214.1|2215.7|2215.4|2215.7|2215.4|2214.3|2214|43
1638539510000|2021-12-03 13:51:50|2215.8|2215.5|2215.6|2215.3|2215.9|2215.6|2215.4|2215.1|51
1638539520000|2021-12-03 13:52:00|2215.4|2215.1|2216.5|2216.2|2216.5|2216.2|2215.4|2215.1|50
1638539530000|2021-12-03 13:52:10|2216.6|2216.3|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|56
1638539540000|2021-12-03 13:52:20|2216.8|2216.5|2216.2|2215.9|2217.1|2216.8|2216|2215.7|32
1638539550000|2021-12-03 13:52:30|2216.3|2216|2215.5|2215.2|2216.3|2216|2215.3|2215|60
1638539560000|2021-12-03 13:52:40|2215.6|2215.3|2215.3|2215|2215.7|2215.4|2215.3|2215|16
1638539570000|2021-12-03 13:52:50|2215.2|2214.9|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|6
1638539580000|2021-12-03 13:53:00|2215|2214.7|2214.3|2214|2215.5|2215.2|2214.3|2214|17
1638539590000|2021-12-03 13:53:10|2214.9|2214.6|2214.6|2214.3|2215.3|2215|2214.5|2214.2|14
1638539600000|2021-12-03 13:53:20|2214.3|2214|2214.4|2214.1|2214.7|2214.4|2214.2|2213.9|3
1638539610000|2021-12-03 13:53:30|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.6|2214.3|10
1638539620000|2021-12-03 13:53:40|2214.3|2214|2214.8|2214.5|2214.8|2214.5|2214.1|2213.8|21
1638539630000|2021-12-03 13:53:50|2214.7|2214.4|2215.2|2214.9|2215.4|2215.1|2214.7|2214.4|33
1638539640000|2021-12-03 13:54:00|2215.5|2215.2|2214.9|2214.6|2215.5|2215.2|2214.7|2214.4|22
1638539650000|2021-12-03 13:54:10|2215.1|2214.8|2215.2|2214.9|2215.4|2215.1|2215.1|2214.8|11
1638539660000|2021-12-03 13:54:20|2215.3|2215|2215.2|2214.9|2215.4|2215.1|2214.7|2214.4|87
1638539670000|2021-12-03 13:54:30|2215.1|2214.8|2214.8|2214.5|2215.2|2214.9|2214.8|2214.5|12
1638539680000|2021-12-03 13:54:40|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|10
1638539690000|2021-12-03 13:54:50|2215.1|2214.8|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|7
1638539700000|2021-12-03 13:55:00|2215|2214.7|2215.7|2215.4|2215.9|2215.6|2214.9|2214.6|5
1638539710000|2021-12-03 13:55:10|2215.8|2215.5|2216.3|2216|2216.3|2216|2215.6|2215.3|22
1638539720000|2021-12-03 13:55:20|2216.4|2216.1|2216.8|2216.5|2216.9|2216.6|2216.3|2216|16
1638539730000|2021-12-03 13:55:30|2216.7|2216.4|2217.9|2217.6|2218|2217.7|2216.5|2216.2|81
1638539740000|2021-12-03 13:55:40|2217.6|2217.3|2219.2|2218.9|2219.4|2219.1|2217.6|2217.3|160
1638539750000|2021-12-03 13:55:50|2219.1|2218.8|2219.6|2219.3|2219.9|2219.6|2219.1|2218.8|72
1638539760000|2021-12-03 13:56:00|2219.5|2219.2|2219|2218.7|2219.8|2219.5|2218.3|2218|147
1638539770000|2021-12-03 13:56:10|2219.1|2218.8|2220.3|2220|2220.4|2220.1|2218.7|2218.4|156
1638539780000|2021-12-03 13:56:20|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|58
1638539790000|2021-12-03 13:56:30|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.2|2219.9|55
1638539800000|2021-12-03 13:56:40|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|60
1638539810000|2021-12-03 13:56:50|2221.3|2221|2221.5|2221.2|2221.6|2221.3|2221.3|2221|37
1638539820000|2021-12-03 13:57:00|2221.7|2221.4|2221.2|2220.9|2221.7|2221.4|2221|2220.7|56
1638539830000|2021-12-03 13:57:10|2221.5|2221.2|2221.7|2221.4|2221.9|2221.6|2221.5|2221.2|24
1638539840000|2021-12-03 13:57:20|2221.8|2221.5|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|80
1638539850000|2021-12-03 13:57:30|2222|2221.7|2222.2|2221.9|2222.5|2222.2|2221.9|2221.6|91
1638539860000|2021-12-03 13:57:40|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|37
1638539870000|2021-12-03 13:57:50|2222.9|2222.6|2222.9|2222.6|2223.6|2223.3|2222.8|2222.5|69
1638539880000|2021-12-03 13:58:00|2222.6|2222.3|2222.1|2221.8|2222.6|2222.3|2221.8|2221.5|35
1638539890000|2021-12-03 13:58:10|2222|2221.7|2222.5|2222.2|2222.5|2222.2|2222|2221.7|43
1638539900000|2021-12-03 13:58:20|2222.4|2222.1|2221.5|2221.2|2222.5|2222.2|2221.5|2221.2|24
1638539910000|2021-12-03 13:58:30|2221.3|2221|2219.4|2219.1|2221.3|2221|2219.4|2219.1|47
1638539920000|2021-12-03 13:58:40|2218.4|2218.1|2218.2|2217.9|2218.5|2218.2|2217.8|2217.5|93
1638539930000|2021-12-03 13:58:50|2218.1|2217.8|2219|2218.7|2219.1|2218.8|2218.1|2217.8|78
1638539940000|2021-12-03 13:59:00|2219.3|2219|2218.2|2217.9|2219.7|2219.4|2218.2|2217.9|45
1638539950000|2021-12-03 13:59:10|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|30
1638539960000|2021-12-03 13:59:20|2217.9|2217.6|2218.7|2218.4|2218.7|2218.4|2217.9|2217.6|11
1638539970000|2021-12-03 13:59:30|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|20
1638539980000|2021-12-03 13:59:40|2217.6|2217.3|2217.8|2217.5|2218|2217.7|2217.5|2217.2|41
1638539990000|2021-12-03 13:59:50|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.3|2217|31
1638540000000|2021-12-03 14:00:00|2217.9|2217.6|2217.3|2217|2218.2|2217.9|2217.1|2216.8|58
1638540010000|2021-12-03 14:00:10|2217.2|2216.9|2216.9|2216.6|2217.3|2217|2216.6|2216.3|41
1638540020000|2021-12-03 14:00:20|2216.8|2216.5|2217|2216.7|2217.2|2216.9|2216.6|2216.3|33
1638540030000|2021-12-03 14:00:30|2217.1|2216.8|2217.3|2217|2217.5|2217.2|2216.8|2216.5|27
1638540040000|2021-12-03 14:00:40|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2217|2216.7|8
1638540050000|2021-12-03 14:00:50|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.4|2216.1|30
1638540060000|2021-12-03 14:01:00|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.3|2216|13
1638540070000|2021-12-03 14:01:10|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.5|2215.2|27
1638540080000|2021-12-03 14:01:20|2215.8|2215.5|2216.4|2216.1|2216.8|2216.5|2215.8|2215.5|33
1638540090000|2021-12-03 14:01:30|2216.7|2216.4|2216|2215.7|2216.7|2216.4|2216|2215.7|9
1638540100000|2021-12-03 14:01:40|2215.9|2215.6|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|55
1638540110000|2021-12-03 14:01:50|2215.5|2215.2|2215.5|2215.2|2215.7|2215.4|2215.3|2215|33
1638540120000|2021-12-03 14:02:00|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|12
1638540130000|2021-12-03 14:02:10|2216|2215.7|2215.3|2215|2216|2215.7|2215.3|2215|11
1638540140000|2021-12-03 14:02:20|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|20
1638540150000|2021-12-03 14:02:30|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214.8|2214.5|28
1638540160000|2021-12-03 14:02:40|2214.8|2214.5|2215.5|2215.2|2215.5|2215.2|2214.8|2214.5|12
1638540170000|2021-12-03 14:02:50|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.3|2215|21
1638540180000|2021-12-03 14:03:00|2215.8|2215.5|2215.4|2215.1|2215.8|2215.5|2215.2|2214.9|12
1638540190000|2021-12-03 14:03:10|2215.6|2215.3|2216.2|2215.9|2216.2|2215.9|2215.6|2215.3|14
1638540200000|2021-12-03 14:03:20|2216|2215.7|2217.1|2216.8|2217.1|2216.8|2216|2215.7|62
1638540210000|2021-12-03 14:03:30|2217.2|2216.9|2216.4|2216.1|2217.2|2216.9|2216.2|2215.9|16
1638540220000|2021-12-03 14:03:40|2216.7|2216.4|2216.9|2216.6|2217.2|2216.9|2216.6|2216.3|13
1638540230000|2021-12-03 14:03:50|2216.8|2216.5|2217.6|2217.3|2217.6|2217.3|2216.8|2216.5|28
1638540240000|2021-12-03 14:04:00|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2216.6|2216.3|35
1638540250000|2021-12-03 14:04:10|2217.1|2216.8|2218.1|2217.8|2218.3|2218|2217|2216.7|36
1638540260000|2021-12-03 14:04:20|2218.3|2218|2217.6|2217.3|2218.3|2218|2217.4|2217.1|26
1638540270000|2021-12-03 14:04:30|2217.8|2217.5|2218.5|2218.2|2218.6|2218.3|2217.8|2217.5|21
1638540280000|2021-12-03 14:04:40|2218.4|2218.1|2218.1|2217.8|2218.8|2218.5|2218|2217.7|28
1638540290000|2021-12-03 14:04:50|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.5|2217.2|19
1638540300000|2021-12-03 14:05:00|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.3|2217|15
1638540310000|2021-12-03 14:05:10|2217.9|2217.6|2218.6|2218.3|2218.6|2218.3|2217.9|2217.6|29
1638540320000|2021-12-03 14:05:20|2218.7|2218.4|2219.5|2219.2|2219.5|2219.2|2218.7|2218.4|37
1638540330000|2021-12-03 14:05:30|2219.6|2219.3|2220.5|2220.2|2220.7|2220.4|2219.5|2219.2|44
1638540340000|2021-12-03 14:05:40|2220.4|2220.1|2220.8|2220.5|2220.8|2220.5|2220.2|2219.9|29
1638540350000|2021-12-03 14:05:50|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2220|2219.7|27
1638540360000|2021-12-03 14:06:00|2220.4|2220.1|2220.1|2219.8|2220.8|2220.5|2219.8|2219.5|34
1638540370000|2021-12-03 14:06:10|2220|2219.7|2220.6|2220.3|2220.6|2220.3|2219.7|2219.4|24
1638540380000|2021-12-03 14:06:20|2220.8|2220.5|2221.6|2221.3|2221.6|2221.3|2220.7|2220.4|31
1638540390000|2021-12-03 14:06:30|2221.5|2221.2|2220.7|2220.4|2221.5|2221.2|2220.2|2219.9|41
1638540400000|2021-12-03 14:06:40|2220.6|2220.3|2221.5|2221.2|2221.9|2221.6|2220.6|2220.3|98
1638540410000|2021-12-03 14:06:50|2221.7|2221.4|2221.4|2221.1|2222.2|2221.9|2221.4|2221.1|51
1638540420000|2021-12-03 14:07:00|2221.7|2221.4|2220.3|2220|2221.8|2221.5|2220.3|2220|30
1638540430000|2021-12-03 14:07:10|2220.7|2220.4|2221.4|2221.1|2221.4|2221.1|2220.6|2220.3|28
1638540440000|2021-12-03 14:07:20|2221.3|2221|2221.1|2220.8|2221.5|2221.2|2220.9|2220.6|36
1638540450000|2021-12-03 14:07:30|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|14
1638540460000|2021-12-03 14:07:40|2221.3|2221|2220.4|2220.1|2221.5|2221.2|2220.4|2220.1|22
1638540470000|2021-12-03 14:07:50|2220.3|2220|2220.7|2220.4|2220.8|2220.5|2220.1|2219.8|23
1638540480000|2021-12-03 14:08:00|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2219.6|2219.3|68
1638540490000|2021-12-03 14:08:10|2220.2|2219.9|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|10
1638540500000|2021-12-03 14:08:20|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.5|2219.2|29
1638540510000|2021-12-03 14:08:30|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.4|2219.1|34
1638540520000|2021-12-03 14:08:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|14
1638540530000|2021-12-03 14:08:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|12
1638540540000|2021-12-03 14:09:00|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|14
1638540550000|2021-12-03 14:09:10|2219.7|2219.4|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|17
1638540560000|2021-12-03 14:09:20|2219.6|2219.3|2218.9|2218.6|2219.6|2219.3|2218.9|2218.6|31
1638540570000|2021-12-03 14:09:30|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|23
1638540580000|2021-12-03 14:09:40|2218.7|2218.4|2218.8|2218.5|2219.5|2219.2|2218.6|2218.3|93
1638540590000|2021-12-03 14:09:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.3|2218|55
1638540600000|2021-12-03 14:10:00|2218.5|2218.2|2219.3|2219|2219.7|2219.4|2218.5|2218.2|62
1638540610000|2021-12-03 14:10:10|2219.2|2218.9|2218.2|2217.9|2219.2|2218.9|2218.2|2217.9|26
1638540620000|2021-12-03 14:10:20|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.1|2217.8|36
1638540630000|2021-12-03 14:10:30|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|27
1638540640000|2021-12-03 14:10:40|2218.4|2218.1|2219.5|2219.2|2219.6|2219.3|2218.4|2218.1|5
1638540650000|2021-12-03 14:10:50|2219.6|2219.3|2219.9|2219.6|2220.2|2219.9|2219.6|2219.3|30
1638540660000|2021-12-03 14:11:00|2220|2219.7|2219.7|2219.4|2220.5|2220.2|2219.7|2219.4|36
1638540670000|2021-12-03 14:11:10|2219.6|2219.3|2220.3|2220|2220.5|2220.2|2219.6|2219.3|7
1638540680000|2021-12-03 14:11:20|2220.4|2220.1|2220|2219.7|2220.4|2220.1|2219.8|2219.5|8
1638540690000|2021-12-03 14:11:30|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.1|2218.8|11
1638540700000|2021-12-03 14:11:40|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|6
1638540710000|2021-12-03 14:11:50|2219.5|2219.2|2220.5|2220.2|2220.7|2220.4|2219.5|2219.2|17
1638540720000|2021-12-03 14:12:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.1|2219.8|20
1638540730000|2021-12-03 14:12:10|2220.3|2220|2220.7|2220.4|2220.8|2220.5|2220.3|2220|7
1638540740000|2021-12-03 14:12:20|2220.6|2220.3|2220.8|2220.5|2221|2220.7|2220.3|2220|25
1638540750000|2021-12-03 14:12:30|2220.7|2220.4|2220.9|2220.6|2221|2220.7|2220.5|2220.2|19
1638540760000|2021-12-03 14:12:40|2220.8|2220.5|2220.5|2220.2|2221|2220.7|2220.4|2220.1|25
1638540770000|2021-12-03 14:12:50|2220.4|2220.1|2221|2220.7|2221|2220.7|2220.4|2220.1|36
1638540780000|2021-12-03 14:13:00|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.6|2220.3|12
1638540790000|2021-12-03 14:13:10|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.7|2220.4|8
1638540800000|2021-12-03 14:13:20|2220.7|2220.4|2220.4|2220.1|2220.8|2220.5|2220|2219.7|7
1638540810000|2021-12-03 14:13:30|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.2|2219.9|17
1638540820000|2021-12-03 14:13:40|2220.3|2220|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|7
1638540830000|2021-12-03 14:13:50|2219.7|2219.4|2218.9|2218.6|2219.7|2219.4|2218.6|2218.3|23
1638540840000|2021-12-03 14:14:00|2219|2218.7|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|20
1638540850000|2021-12-03 14:14:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|4
1638540860000|2021-12-03 14:14:20|2218.5|2218.2|2218.8|2218.5|2218.9|2218.6|2218.4|2218.1|22
1638540870000|2021-12-03 14:14:30|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|21
1638540880000|2021-12-03 14:14:40|2218.7|2218.4|2218.4|2218.1|2218.9|2218.6|2218.2|2217.9|38
1638540890000|2021-12-03 14:14:50|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|42
1638540900000|2021-12-03 14:15:00|2218.6|2218.3|2218.3|2218|2219.2|2218.9|2218.1|2217.8|36
1638540910000|2021-12-03 14:15:10|2218.2|2217.9|2218|2217.7|2218.3|2218|2218|2217.7|13
1638540920000|2021-12-03 14:15:20|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2217.8|2217.5|24
1638540930000|2021-12-03 14:15:30|2218.3|2218|2219.6|2219.3|2219.6|2219.3|2218.3|2218|40
1638540940000|2021-12-03 14:15:40|2219.4|2219.1|2218.3|2218|2219.4|2219.1|2218.2|2217.9|58
1638540950000|2021-12-03 14:15:50|2218|2217.7|2217.4|2217.1|2218|2217.7|2217.4|2217.1|21
1638540960000|2021-12-03 14:16:00|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|21
1638540970000|2021-12-03 14:16:10|2217|2216.7|2217.5|2217.2|2217.5|2217.2|2217|2216.7|17
1638540980000|2021-12-03 14:16:20|2217.4|2217.1|2218.4|2218.1|2218.4|2218.1|2217.4|2217.1|16
1638540990000|2021-12-03 14:16:30|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|13
1638541000000|2021-12-03 14:16:40|2217.9|2217.6|2217.9|2217.6|2218.1|2217.8|2217.6|2217.3|11
1638541010000|2021-12-03 14:16:50|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.8|2217.5|10
1638541020000|2021-12-03 14:17:00|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.3|2217|20
1638541030000|2021-12-03 14:17:10|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|4
1638541040000|2021-12-03 14:17:20|2217.8|2217.5|2218|2217.7|2218.2|2217.9|2217.6|2217.3|7
1638541050000|2021-12-03 14:17:30|2218.1|2217.8|2217.5|2217.2|2218.1|2217.8|2217.2|2216.9|23
1638541060000|2021-12-03 14:17:40|2217.4|2217.1|2218.2|2217.9|2218.4|2218.1|2217.4|2217.1|11
1638541070000|2021-12-03 14:17:50|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2217.7|2217.4|9
1638541080000|2021-12-03 14:18:00|2217.9|2217.6|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|11
1638541090000|2021-12-03 14:18:10|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|20
1638541100000|2021-12-03 14:18:20|2217.8|2217.5|2217|2216.7|2217.8|2217.5|2217|2216.7|30
1638541110000|2021-12-03 14:18:30|2217.1|2216.8|2217.9|2217.6|2217.9|2217.6|2216.9|2216.6|57
1638541120000|2021-12-03 14:18:40|2217.8|2217.5|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|22
1638541130000|2021-12-03 14:18:50|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|46
1638541140000|2021-12-03 14:19:00|2218|2217.7|2217.1|2216.8|2218|2217.7|2217.1|2216.8|19
1638541150000|2021-12-03 14:19:10|2217|2216.7|2216.8|2216.5|2217.3|2217|2216.6|2216.3|22
1638541160000|2021-12-03 14:19:20|2216.9|2216.6|2217.3|2217|2217.4|2217.1|2216.8|2216.5|20
1638541170000|2021-12-03 14:19:30|2217.2|2216.9|2216.8|2216.5|2217.2|2216.9|2216.8|2216.5|27
1638541180000|2021-12-03 14:19:40|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|6
1638541190000|2021-12-03 14:19:50|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217|2216.7|16
1638541200000|2021-12-03 14:20:00|2217.3|2217|2216.3|2216|2217.3|2217|2216.2|2215.9|51
1638541210000|2021-12-03 14:20:10|2216.4|2216.1|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|26
1638541220000|2021-12-03 14:20:20|2217|2216.7|2217.5|2217.2|2217.6|2217.3|2217|2216.7|38
1638541230000|2021-12-03 14:20:30|2217.3|2217|2217.1|2216.8|2217.3|2217|2216.9|2216.6|3
1638541240000|2021-12-03 14:20:40|2217|2216.7|2217|2216.7|2217.2|2216.9|2216.8|2216.5|21
1638541250000|2021-12-03 14:20:50|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|11
1638541260000|2021-12-03 14:21:00|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.7|2216.4|23
1638541270000|2021-12-03 14:21:10|2216.9|2216.6|2216.6|2216.3|2217|2216.7|2216.6|2216.3|22
1638541280000|2021-12-03 14:21:20|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|5
1638541290000|2021-12-03 14:21:30|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2216.2|2215.9|30
1638541300000|2021-12-03 14:21:40|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|8
1638541310000|2021-12-03 14:21:50|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|24
1638541320000|2021-12-03 14:22:00|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|8
1638541330000|2021-12-03 14:22:10|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.1|2215.8|17
1638541340000|2021-12-03 14:22:20|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2215.9|2215.6|20
1638541350000|2021-12-03 14:22:30|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216.1|2215.8|40
1638541360000|2021-12-03 14:22:40|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|10
1638541370000|2021-12-03 14:22:50|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.2|2215.9|7
1638541380000|2021-12-03 14:23:00|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216|2215.7|3
1638541390000|2021-12-03 14:23:10|2216.2|2215.9|2216.8|2216.5|2216.8|2216.5|2216.2|2215.9|15
1638541400000|2021-12-03 14:23:20|2216.6|2216.3|2216.4|2216.1|2217|2216.7|2216.4|2216.1|20
1638541410000|2021-12-03 14:23:30|2216.5|2216.2|2216.4|2216.1|2216.8|2216.5|2216.3|2216|16
1638541420000|2021-12-03 14:23:40|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.3|2216|7
1638541430000|2021-12-03 14:23:50|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2215.9|2215.6|36
1638541440000|2021-12-03 14:24:00|2216|2215.7|2216.2|2215.9|2216.3|2216|2216|2215.7|5
1638541450000|2021-12-03 14:24:10|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|32
1638541460000|2021-12-03 14:24:20|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.7|2215.4|31
1638541470000|2021-12-03 14:24:30|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.7|2215.4|22
1638541480000|2021-12-03 14:24:40|2215.8|2215.5|2216.1|2215.8|2216.2|2215.9|2215.8|2215.5|13
1638541490000|2021-12-03 14:24:50|2216.3|2216|2216.1|2215.8|2216.3|2216|2216|2215.7|25
1638541500000|2021-12-03 14:25:00|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|23
1638541510000|2021-12-03 14:25:10|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216|2215.7|29
1638541520000|2021-12-03 14:25:20|2216.4|2216.1|2216.8|2216.5|2217.2|2216.9|2216.3|2216|16
1638541530000|2021-12-03 14:25:30|2216.9|2216.6|2216.1|2215.8|2217|2216.7|2216.1|2215.8|23
1638541540000|2021-12-03 14:25:40|2216.2|2215.9|2216.6|2216.3|2216.6|2216.3|2216|2215.7|19
1638541550000|2021-12-03 14:25:50|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216|2215.7|37
1638541560000|2021-12-03 14:26:00|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|25
1638541570000|2021-12-03 14:26:10|2217.2|2216.9|2216|2215.7|2217.2|2216.9|2216|2215.7|18
1638541580000|2021-12-03 14:26:20|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2215.8|2215.5|113
1638541590000|2021-12-03 14:26:30|2216|2215.7|2216.2|2215.9|2216.3|2216|2216|2215.7|13
1638541600000|2021-12-03 14:26:40|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216|2215.7|38
1638541610000|2021-12-03 14:26:50|2216.5|2216.2|2216.3|2216|2216.7|2216.4|2216|2215.7|31
1638541620000|2021-12-03 14:27:00|2216.4|2216.1|2216|2215.7|2216.6|2216.3|2216|2215.7|13
1638541630000|2021-12-03 14:27:10|2216.2|2215.9|2216.6|2216.3|2216.7|2216.4|2216.2|2215.9|9
1638541640000|2021-12-03 14:27:20|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.3|2216|10
1638541650000|2021-12-03 14:27:30|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|23
1638541660000|2021-12-03 14:27:40|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.3|2216|29
1638541670000|2021-12-03 14:27:50|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217|2216.7|20
1638541680000|2021-12-03 14:28:00|2217.1|2216.8|2217.1|2216.8|2217.5|2217.2|2217|2216.7|18
1638541690000|2021-12-03 14:28:10|2217.2|2216.9|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|11
1638541700000|2021-12-03 14:28:20|2217.6|2217.3|2218.1|2217.8|2218.3|2218|2217.5|2217.2|46
1638541710000|2021-12-03 14:28:30|2218.2|2217.9|2218.6|2218.3|2219|2218.7|2218.2|2217.9|26
1638541720000|2021-12-03 14:28:40|2218.5|2218.2|2217.7|2217.4|2218.5|2218.2|2217.5|2217.2|34
1638541730000|2021-12-03 14:28:50|2217.6|2217.3|2217.1|2216.8|2217.8|2217.5|2217.1|2216.8|33
1638541740000|2021-12-03 14:29:00|2217.2|2216.9|2218.1|2217.8|2218.2|2217.9|2217.2|2216.9|20
1638541750000|2021-12-03 14:29:10|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2217.9|2217.6|24
1638541760000|2021-12-03 14:29:20|2218|2217.7|2219.1|2218.8|2219.6|2219.3|2218|2217.7|71
1638541770000|2021-12-03 14:29:30|2218.9|2218.6|2219.5|2219.2|2219.5|2219.2|2218.8|2218.5|23
1638541780000|2021-12-03 14:29:40|2219.6|2219.3|2218.6|2218.3|2219.7|2219.4|2218.6|2218.3|39
1638541790000|2021-12-03 14:29:50|2218.8|2218.5|2217.7|2217.4|2218.8|2218.5|2216.8|2216.5|108
1638541800000|2021-12-03 14:30:00|2217.5|2217.2|2215.7|2215.4|2218.1|2217.8|2215.5|2215.2|877
1638541810000|2021-12-03 14:30:10|2215.5|2215.2|2213.2|2212.9|2215.5|2215.2|2213.2|2212.9|696
1638541820000|2021-12-03 14:30:20|2212.9|2212.6|2214.3|2214|2214.3|2214|2212.9|2212.6|315
1638541830000|2021-12-03 14:30:30|2214|2213.7|2214.8|2214.5|2214.8|2214.5|2212.9|2212.6|220
1638541840000|2021-12-03 14:30:40|2214.3|2214|2213.6|2213.3|2214.4|2214.1|2213.3|2213|187
1638541850000|2021-12-03 14:30:50|2213.7|2213.4|2212.8|2212.5|2213.7|2213.4|2212.7|2212.4|234
1638541860000|2021-12-03 14:31:00|2212.5|2212.2|2211.5|2211.2|2214|2213.7|2211.2|2210.9|403
1638541870000|2021-12-03 14:31:10|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2210.7|2210.4|241
1638541880000|2021-12-03 14:31:20|2212.1|2211.8|2212.4|2212.1|2213|2212.7|2211.8|2211.5|301
1638541890000|2021-12-03 14:31:30|2212.3|2212|2213.8|2213.5|2214|2213.7|2211.5|2211.2|167
1638541900000|2021-12-03 14:31:40|2213.5|2213.2|2213.6|2213.3|2214|2213.7|2212.9|2212.6|136
1638541910000|2021-12-03 14:31:50|2213.7|2213.4|2214.8|2214.5|2215|2214.7|2213.5|2213.2|216
1638541920000|2021-12-03 14:32:00|2215|2214.7|2214.6|2214.3|2215.9|2215.6|2214.5|2214.2|281
1638541930000|2021-12-03 14:32:10|2214.8|2214.5|2215.5|2215.2|2215.8|2215.5|2214|2213.7|288
1638541940000|2021-12-03 14:32:20|2215.6|2215.3|2215.7|2215.4|2216.7|2216.4|2215.1|2214.8|244
1638541950000|2021-12-03 14:32:30|2215.8|2215.5|2215.7|2215.4|2216.2|2215.9|2215.2|2214.9|381
1638541960000|2021-12-03 14:32:40|2215.6|2215.3|2216.1|2215.8|2216.5|2216.2|2215.3|2215|165
1638541970000|2021-12-03 14:32:50|2216|2215.7|2215.7|2215.4|2216.8|2216.5|2215|2214.7|193
1638541980000|2021-12-03 14:33:00|2215.8|2215.5|2214.6|2214.3|2215.8|2215.5|2213.6|2213.3|228
1638541990000|2021-12-03 14:33:10|2214.4|2214.1|2212.7|2212.4|2214.4|2214.1|2212.6|2212.3|150
1638542000000|2021-12-03 14:33:20|2212.5|2212.2|2213.2|2212.9|2213.5|2213.2|2212|2211.7|185
1638542010000|2021-12-03 14:33:30|2213.4|2213.1|2214.3|2214|2214.4|2214.1|2213.3|2213|95
1638542020000|2021-12-03 14:33:40|2213.8|2213.5|2212.4|2212.1|2213.8|2213.5|2212.3|2212|101
1638542030000|2021-12-03 14:33:50|2212.3|2212|2212.4|2212.1|2212.7|2212.4|2211.8|2211.5|82
1638542040000|2021-12-03 14:34:00|2212.1|2211.8|2212.6|2212.3|2213.1|2212.8|2211.4|2211.1|233
1638542050000|2021-12-03 14:34:10|2212.1|2211.8|2211.6|2211.3|2212.7|2212.4|2211.2|2210.9|116
1638542060000|2021-12-03 14:34:20|2211.7|2211.4|2210.5|2210.2|2211.7|2211.4|2210.5|2210.2|120
1638542070000|2021-12-03 14:34:30|2210.4|2210.1|2210.1|2209.8|2210.6|2210.3|2209.8|2209.5|163
1638542080000|2021-12-03 14:34:40|2209.9|2209.6|2211.4|2211.1|2211.5|2211.2|2209.7|2209.4|139
1638542090000|2021-12-03 14:34:50|2211.3|2211|2210.2|2209.9|2211.4|2211.1|2210.2|2209.9|110
1638542100000|2021-12-03 14:35:00|2210.5|2210.2|2208|2207.7|2210.5|2210.2|2207.8|2207.5|385
1638542110000|2021-12-03 14:35:10|2208.1|2207.8|2209.9|2209.6|2209.9|2209.6|2208|2207.7|236
1638542120000|2021-12-03 14:35:20|2209.8|2209.5|2208.1|2207.8|2209.8|2209.5|2208.1|2207.8|121
1638542130000|2021-12-03 14:35:30|2207.9|2207.6|2207.8|2207.5|2208.1|2207.8|2207.1|2206.8|185
1638542140000|2021-12-03 14:35:40|2207.7|2207.4|2207.9|2207.6|2208.4|2208.1|2207.3|2207|166
1638542150000|2021-12-03 14:35:50|2208|2207.7|2206.2|2205.9|2208|2207.7|2206.2|2205.9|307
1638542160000|2021-12-03 14:36:00|2206|2205.7|2205.4|2205.1|2206.4|2206.1|2205.1|2204.8|274
1638542170000|2021-12-03 14:36:10|2205.1|2204.8|2206.1|2205.8|2206.5|2206.2|2204.6|2204.3|237
1638542180000|2021-12-03 14:36:20|2205.9|2205.6|2205.5|2205.2|2206.5|2206.2|2205.2|2204.9|154
1638542190000|2021-12-03 14:36:30|2205.6|2205.3|2204.1|2203.8|2205.7|2205.4|2204|2203.7|125
1638542200000|2021-12-03 14:36:40|2204.3|2204|2204.3|2204|2205|2204.7|2203.9|2203.6|109
1638542210000|2021-12-03 14:36:50|2204.6|2204.3|2203.9|2203.6|2204.7|2204.4|2203.4|2203.1|100
1638542220000|2021-12-03 14:37:00|2203.8|2203.5|2204.6|2204.3|2205.6|2205.3|2203.8|2203.5|125
1638542230000|2021-12-03 14:37:10|2204.7|2204.4|2203.5|2203.2|2204.9|2204.6|2203.2|2202.9|112
1638542240000|2021-12-03 14:37:20|2203.4|2203.1|2203|2202.7|2203.8|2203.5|2203|2202.7|92
1638542250000|2021-12-03 14:37:30|2203.1|2202.8|2202.6|2202.3|2203.3|2203|2202.6|2202.3|249
1638542260000|2021-12-03 14:37:40|2202.9|2202.6|2202.5|2202.2|2203.2|2202.9|2202.5|2202.2|193
1638542270000|2021-12-03 14:37:50|2202.4|2202.1|2202.8|2202.5|2203|2202.7|2202.4|2202.1|150
1638542280000|2021-12-03 14:38:00|2202.7|2202.4|2201.6|2201.3|2203.1|2202.8|2201.4|2201.1|216
1638542290000|2021-12-03 14:38:10|2201.3|2201|2199.6|2199.3|2201.6|2201.3|2199.2|2198.9|294
1638542300000|2021-12-03 14:38:20|2199.5|2199.2|2198.7|2198.4|2200.2|2199.9|2198.5|2198.2|354
1638542310000|2021-12-03 14:38:30|2198.8|2198.5|2197.3|2197|2198.8|2198.5|2197.1|2196.8|181
1638542320000|2021-12-03 14:38:40|2197.2|2196.9|2196.1|2195.8|2197.3|2197|2196|2195.7|172
1638542330000|2021-12-03 14:38:50|2196|2195.7|2195.6|2195.3|2196.7|2196.4|2195.5|2195.2|206
1638542340000|2021-12-03 14:39:00|2195.8|2195.5|2195.7|2195.4|2197.1|2196.8|2195.7|2195.4|292
1638542350000|2021-12-03 14:39:10|2195.3|2195|2195.3|2195|2195.8|2195.5|2195.1|2194.8|139
1638542360000|2021-12-03 14:39:20|2195|2194.7|2194.6|2194.3|2195.4|2195.1|2194.1|2193.8|284
1638542370000|2021-12-03 14:39:30|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2193.8|2193.5|124
1638542380000|2021-12-03 14:39:40|2194.7|2194.4|2195.2|2194.9|2195.6|2195.3|2194.5|2194.2|122
1638542390000|2021-12-03 14:39:50|2195.3|2195|2194|2193.7|2195.3|2195|2193.7|2193.4|154
1638542400000|2021-12-03 14:40:00|2193.9|2193.6|2195.7|2195.4|2196.4|2196.1|2193.7|2193.4|310
1638542410000|2021-12-03 14:40:10|2195.6|2195.3|2196.5|2196.2|2197.5|2197.2|2195.6|2195.3|226
1638542420000|2021-12-03 14:40:20|2196.7|2196.4|2196.7|2196.4|2197.2|2196.9|2195.8|2195.5|214
1638542430000|2021-12-03 14:40:30|2196.4|2196.1|2195.7|2195.4|2196.9|2196.6|2195.5|2195.2|300
1638542440000|2021-12-03 14:40:40|2195.8|2195.5|2195.8|2195.5|2196.2|2195.9|2195|2194.7|66
1638542450000|2021-12-03 14:40:50|2195.6|2195.3|2195|2194.7|2196|2195.7|2194.3|2194|209
1638542460000|2021-12-03 14:41:00|2194.8|2194.5|2196.2|2195.9|2197|2196.7|2194.5|2194.2|167
1638542470000|2021-12-03 14:41:10|2196.3|2196|2196.4|2196.1|2197.3|2197|2196|2195.7|222
1638542480000|2021-12-03 14:41:20|2196.2|2195.9|2197|2196.7|2197.6|2197.3|2196.2|2195.9|137
1638542490000|2021-12-03 14:41:30|2196.9|2196.6|2197.4|2197.1|2197.7|2197.4|2196.9|2196.6|244
1638542500000|2021-12-03 14:41:40|2197.5|2197.2|2197.2|2196.9|2198.1|2197.8|2197|2196.7|171
1638542510000|2021-12-03 14:41:50|2196.9|2196.6|2196.5|2196.2|2197|2196.7|2195.6|2195.3|150
1638542520000|2021-12-03 14:42:00|2196.3|2196|2194.8|2194.5|2196.8|2196.5|2194.2|2193.9|157
1638542530000|2021-12-03 14:42:10|2194.7|2194.4|2193.6|2193.3|2194.9|2194.6|2193.6|2193.3|81
1638542540000|2021-12-03 14:42:20|2193.5|2193.2|2193.2|2192.9|2194|2193.7|2192.9|2192.6|124
1638542550000|2021-12-03 14:42:30|2193.3|2193|2194.3|2194|2194.3|2194|2193.3|2193|72
1638542560000|2021-12-03 14:42:40|2194.4|2194.1|2192.3|2192|2194.7|2194.4|2192.2|2191.9|280
1638542570000|2021-12-03 14:42:50|2192.4|2192.1|2191.5|2191.2|2192.4|2192.1|2191.3|2191|191
1638542580000|2021-12-03 14:43:00|2192.1|2191.8|2193.1|2192.8|2194.4|2194.1|2192.1|2191.8|276
1638542590000|2021-12-03 14:43:10|2193.3|2193|2194.6|2194.3|2194.7|2194.4|2192.7|2192.4|232
1638542600000|2021-12-03 14:43:20|2194.4|2194.1|2194.4|2194.1|2195.2|2194.9|2193.2|2192.9|236
1638542610000|2021-12-03 14:43:30|2194.3|2194|2194|2193.7|2194.8|2194.5|2194|2193.7|173
1638542620000|2021-12-03 14:43:40|2193.7|2193.4|2192|2191.7|2193.7|2193.4|2191.9|2191.6|108
1638542630000|2021-12-03 14:43:50|2192.6|2192.3|2191.3|2191|2192.6|2192.3|2191.3|2191|136
1638542640000|2021-12-03 14:44:00|2191.4|2191.1|2192.8|2192.5|2193.3|2193|2191.4|2191.1|112
1638542650000|2021-12-03 14:44:10|2192.6|2192.3|2191|2190.7|2192.6|2192.3|2191|2190.7|159
1638542660000|2021-12-03 14:44:20|2190.9|2190.6|2191|2190.7|2191|2190.7|2190|2189.7|223
1638542670000|2021-12-03 14:44:30|2190.3|2190|2191.7|2191.4|2191.7|2191.4|2190.2|2189.9|180
1638542680000|2021-12-03 14:44:40|2191.9|2191.6|2191.6|2191.3|2193.2|2192.9|2191.4|2191.1|110
1638542690000|2021-12-03 14:44:50|2191.3|2191|2192.4|2192.1|2192.9|2192.6|2191.3|2191|122
1638542700000|2021-12-03 14:45:00|2192.7|2192.4|2194.3|2194|2194.6|2194.3|2192.5|2192.2|206
1638542710000|2021-12-03 14:45:10|2194.4|2194.1|2195.7|2195.4|2196|2195.7|2194.4|2194.1|279
1638542720000|2021-12-03 14:45:20|2195.5|2195.2|2196|2195.7|2196.6|2196.3|2195|2194.7|219
1638542730000|2021-12-03 14:45:30|2196.1|2195.8|2194.7|2194.4|2196.8|2196.5|2194.7|2194.4|210
1638542740000|2021-12-03 14:45:40|2195.1|2194.8|2193.3|2193|2195.2|2194.9|2193.3|2193|132
1638542750000|2021-12-03 14:45:50|2193.2|2192.9|2193.7|2193.4|2194.2|2193.9|2192.2|2191.9|131
1638542760000|2021-12-03 14:46:00|2193.9|2193.6|2192.8|2192.5|2194.2|2193.9|2192.6|2192.3|99
1638542770000|2021-12-03 14:46:10|2192.3|2192|2192.3|2192|2193.1|2192.8|2191.6|2191.3|105
1638542780000|2021-12-03 14:46:20|2192.4|2192.1|2190.9|2190.6|2192.4|2192.1|2190.9|2190.6|202
1638542790000|2021-12-03 14:46:30|2191|2190.7|2192|2191.7|2192|2191.7|2190.5|2190.2|95
1638542800000|2021-12-03 14:46:40|2192.1|2191.8|2189.9|2189.6|2192.1|2191.8|2189.6|2189.3|95
1638542810000|2021-12-03 14:46:50|2189.8|2189.5|2189.5|2189.2|2190|2189.7|2189.1|2188.8|112
1638542820000|2021-12-03 14:47:00|2189.7|2189.4|2190.7|2190.4|2191.3|2191|2189.7|2189.4|143
1638542830000|2021-12-03 14:47:10|2190.6|2190.3|2190.2|2189.9|2190.8|2190.5|2189.3|2189|204
1638542840000|2021-12-03 14:47:20|2190.5|2190.2|2192.6|2192.3|2192.9|2192.6|2190.2|2189.9|177
1638542850000|2021-12-03 14:47:30|2192.4|2192.1|2191.5|2191.2|2192.5|2192.2|2190.7|2190.4|176
1638542860000|2021-12-03 14:47:40|2191.2|2190.9|2190.8|2190.5|2191.7|2191.4|2190.4|2190.1|66
1638542870000|2021-12-03 14:47:50|2190.6|2190.3|2191.7|2191.4|2192|2191.7|2190.6|2190.3|97
1638542880000|2021-12-03 14:48:00|2191.9|2191.6|2190.9|2190.6|2192.3|2192|2190.9|2190.6|126
1638542890000|2021-12-03 14:48:10|2190.8|2190.5|2190.5|2190.2|2191.4|2191.1|2190.4|2190.1|45
1638542900000|2021-12-03 14:48:20|2190.6|2190.3|2191|2190.7|2191.6|2191.3|2190.5|2190.2|41
1638542910000|2021-12-03 14:48:30|2191.1|2190.8|2191.8|2191.5|2191.8|2191.5|2190.1|2189.8|76
1638542920000|2021-12-03 14:48:40|2191.7|2191.4|2190.9|2190.6|2191.7|2191.4|2190.3|2190|48
1638542930000|2021-12-03 14:48:50|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.2|2189.9|34
1638542940000|2021-12-03 14:49:00|2190.8|2190.5|2190.7|2190.4|2191.2|2190.9|2190|2189.7|63
1638542950000|2021-12-03 14:49:10|2190.6|2190.3|2189.1|2188.8|2190.6|2190.3|2189.1|2188.8|110
1638542960000|2021-12-03 14:49:20|2188.7|2188.4|2187.9|2187.6|2188.9|2188.6|2187.8|2187.5|213
1638542970000|2021-12-03 14:49:30|2188|2187.7|2186.7|2186.4|2188|2187.7|2186.1|2185.8|827
1638542980000|2021-12-03 14:49:40|2186.8|2186.5|2186.4|2186.1|2187.1|2186.8|2186.1|2185.8|194
1638542990000|2021-12-03 14:49:50|2186.3|2186|2185|2184.7|2186.6|2186.3|2184.8|2184.5|176
1638543000000|2021-12-03 14:50:00|2185.3|2185|2188.1|2187.8|2188.3|2188|2185.3|2185|393
1638543010000|2021-12-03 14:50:10|2187.8|2187.5|2186.5|2186.2|2188.5|2188.2|2186.3|2186|261
1638543020000|2021-12-03 14:50:20|2186.6|2186.3|2185.8|2185.5|2186.7|2186.4|2185.5|2185.2|129
1638543030000|2021-12-03 14:50:30|2186|2185.7|2184.7|2184.4|2186.2|2185.9|2184.6|2184.3|106
1638543040000|2021-12-03 14:50:40|2184.5|2184.2|2182.7|2182.4|2184.6|2184.3|2182.4|2182.1|274
1638543050000|2021-12-03 14:50:50|2182.6|2182.3|2182.4|2182.1|2183.4|2183.1|2182.4|2182.1|149
1638543060000|2021-12-03 14:51:00|2182.2|2181.9|2181.8|2181.5|2182.6|2182.3|2181.6|2181.3|269
1638543070000|2021-12-03 14:51:10|2181.6|2181.3|2181|2180.7|2181.8|2181.5|2181|2180.7|131
1638543080000|2021-12-03 14:51:20|2181.1|2180.8|2180.8|2180.5|2181.1|2180.8|2180.3|2180|176
1638543090000|2021-12-03 14:51:30|2180.6|2180.3|2180.6|2180.3|2180.9|2180.6|2180|2179.7|197
1638543100000|2021-12-03 14:51:40|2180.7|2180.4|2181.3|2181|2182.5|2182.2|2180.3|2180|417
1638543110000|2021-12-03 14:51:50|2181.1|2180.8|2181.2|2180.9|2181.8|2181.5|2180.8|2180.5|83
1638543120000|2021-12-03 14:52:00|2181.3|2181|2180.8|2180.5|2181.6|2181.3|2180.5|2180.2|301
1638543130000|2021-12-03 14:52:10|2180.6|2180.3|2180.1|2179.8|2182.3|2182|2180|2179.7|604
1638543140000|2021-12-03 14:52:20|2180|2179.7|2180.4|2180.1|2181.1|2180.8|2179.7|2179.4|84
1638543150000|2021-12-03 14:52:30|2180.3|2180|2179.1|2178.8|2180.4|2180.1|2178.6|2178.3|118
1638543160000|2021-12-03 14:52:40|2178.9|2178.6|2178.2|2177.9|2178.9|2178.6|2177.1|2176.8|269
1638543170000|2021-12-03 14:52:50|2178.4|2178.1|2177.3|2177|2179.1|2178.8|2177.3|2177|96
1638543180000|2021-12-03 14:53:00|2177.4|2177.1|2177.2|2176.9|2179.4|2179.1|2177.2|2176.9|221
1638543190000|2021-12-03 14:53:10|2177.1|2176.8|2177.4|2177.1|2178.2|2177.9|2177.1|2176.8|178
1638543200000|2021-12-03 14:53:20|2177.6|2177.3|2176.6|2176.3|2177.6|2177.3|2176|2175.7|387
1638543210000|2021-12-03 14:53:30|2176.7|2176.4|2175.9|2175.6|2177.1|2176.8|2175.8|2175.5|117
1638543220000|2021-12-03 14:53:40|2175.8|2175.5|2175.2|2174.9|2175.9|2175.6|2175.2|2174.9|151
1638543230000|2021-12-03 14:53:50|2175.3|2175|2175.3|2175|2176|2175.7|2174.7|2174.4|191
1638543240000|2021-12-03 14:54:00|2175.7|2175.4|2175.9|2175.6|2176.9|2176.6|2175.7|2175.4|164
1638543250000|2021-12-03 14:54:10|2175.7|2175.4|2173.5|2173.2|2175.7|2175.4|2173.2|2172.9|148
1638543260000|2021-12-03 14:54:20|2173.6|2173.3|2173.6|2173.3|2174.2|2173.9|2173.2|2172.9|282
1638543270000|2021-12-03 14:54:30|2173.3|2173|2173.4|2173.1|2173.6|2173.3|2172.9|2172.6|149
1638543280000|2021-12-03 14:54:40|2173.5|2173.2|2172|2171.7|2173.6|2173.3|2171.9|2171.6|155
1638543290000|2021-12-03 14:54:50|2171.8|2171.5|2171.3|2171|2172.8|2172.5|2171.3|2171|109
1638543300000|2021-12-03 14:55:00|2171.8|2171.5|2175.6|2175.3|2175.7|2175.4|2171.7|2171.4|447
1638543310000|2021-12-03 14:55:10|2175.7|2175.4|2176.3|2176|2177|2176.7|2174.4|2174.1|317
1638543320000|2021-12-03 14:55:20|2176.4|2176.1|2176.8|2176.5|2176.8|2176.5|2175.5|2175.2|205
1638543330000|2021-12-03 14:55:30|2177.2|2176.9|2178.5|2178.2|2178.6|2178.3|2177.2|2176.9|430
1638543340000|2021-12-03 14:55:40|2178.6|2178.3|2178.6|2178.3|2178.9|2178.6|2177.8|2177.5|204
1638543350000|2021-12-03 14:55:50|2178.3|2178|2179|2178.7|2179.4|2179.1|2178|2177.7|282
1638543360000|2021-12-03 14:56:00|2179.2|2178.9|2179.2|2178.9|2180|2179.7|2178.9|2178.6|162
1638543370000|2021-12-03 14:56:10|2179.1|2178.8|2181.7|2181.4|2181.7|2181.4|2179|2178.7|285
1638543380000|2021-12-03 14:56:20|2181.5|2181.2|2181.2|2180.9|2181.9|2181.6|2181|2180.7|189
1638543390000|2021-12-03 14:56:30|2181.1|2180.8|2179.9|2179.6|2181.7|2181.4|2178.9|2178.6|168
1638543400000|2021-12-03 14:56:40|2180.1|2179.8|2180.4|2180.1|2180.5|2180.2|2179.8|2179.5|103
1638543410000|2021-12-03 14:56:50|2181|2180.7|2182.6|2182.3|2182.6|2182.3|2180.6|2180.3|217
1638543420000|2021-12-03 14:57:00|2182.5|2182.2|2182.4|2182.1|2183|2182.7|2182|2181.7|173
1638543430000|2021-12-03 14:57:10|2182.2|2181.9|2182|2181.7|2183.1|2182.8|2181.7|2181.4|138
1638543440000|2021-12-03 14:57:20|2181.9|2181.6|2182.8|2182.5|2182.8|2182.5|2180.8|2180.5|108
1638543450000|2021-12-03 14:57:30|2182.5|2182.2|2181.7|2181.4|2183.1|2182.8|2181.7|2181.4|112
1638543460000|2021-12-03 14:57:40|2181.6|2181.3|2182.8|2182.5|2183.5|2183.2|2181.3|2181|127
1638543470000|2021-12-03 14:57:50|2183.1|2182.8|2182.5|2182.2|2183.2|2182.9|2182.4|2182.1|94
1638543480000|2021-12-03 14:58:00|2182.4|2182.1|2179.1|2178.8|2182.4|2182.1|2178.3|2178|487
1638543490000|2021-12-03 14:58:10|2179.2|2178.9|2179.4|2179.1|2179.8|2179.5|2178.5|2178.2|106
1638543500000|2021-12-03 14:58:20|2179.3|2179|2179.6|2179.3|2179.9|2179.6|2178.9|2178.6|80
1638543510000|2021-12-03 14:58:30|2179.5|2179.2|2179.7|2179.4|2179.9|2179.6|2178.5|2178.2|124
1638543520000|2021-12-03 14:58:40|2179.6|2179.3|2178.8|2178.5|2180|2179.7|2178.5|2178.2|69
1638543530000|2021-12-03 14:58:50|2178.6|2178.3|2176.9|2176.6|2178.8|2178.5|2176.4|2176.1|148
1638543540000|2021-12-03 14:59:00|2176.8|2176.5|2177|2176.7|2177.9|2177.6|2176.5|2176.2|93
1638543550000|2021-12-03 14:59:10|2177.1|2176.8|2176.2|2175.9|2177.1|2176.8|2176.2|2175.9|71
1638543560000|2021-12-03 14:59:20|2176.1|2175.8|2177.1|2176.8|2177.3|2177|2175.8|2175.5|76
1638543570000|2021-12-03 14:59:30|2177|2176.7|2177.7|2177.4|2177.8|2177.5|2176.9|2176.6|72
1638543580000|2021-12-03 14:59:40|2177.4|2177.1|2178.4|2178.1|2178.6|2178.3|2177.4|2177.1|91
1638543590000|2021-12-03 14:59:50|2178.7|2178.4|2178.3|2178|2178.9|2178.6|2178.3|2178|53
1638543600000|2021-12-03 15:00:00|2178.4|2178.1|2179.3|2179|2179.6|2179.3|2177.8|2177.5|199
1638543610000|2021-12-03 15:00:10|2179.2|2178.9|2181.3|2181|2181.3|2181|2178.2|2177.9|101
1638543620000|2021-12-03 15:00:20|2181.4|2181.1|2183.9|2183.6|2183.9|2183.6|2181.4|2181.1|293
1638543630000|2021-12-03 15:00:30|2184.1|2183.8|2184|2183.7|2184.5|2184.2|2182.9|2182.6|162
1638543640000|2021-12-03 15:00:40|2184.2|2183.9|2184.2|2183.9|2185.7|2185.4|2184|2183.7|382
1638543650000|2021-12-03 15:00:50|2184.3|2184|2184.1|2183.8|2185.3|2185|2183.8|2183.5|154
1638543660000|2021-12-03 15:01:00|2183.5|2183.2|2180.5|2180.2|2183.5|2183.2|2180.4|2180.1|226
1638543670000|2021-12-03 15:01:10|2180.3|2180|2180.5|2180.2|2180.8|2180.5|2179.3|2179|207
1638543680000|2021-12-03 15:01:20|2180.6|2180.3|2177.3|2177|2180.6|2180.3|2176.8|2176.5|211
1638543690000|2021-12-03 15:01:30|2177.2|2176.9|2175.9|2175.6|2177.4|2177.1|2175.6|2175.3|222
1638543700000|2021-12-03 15:01:40|2176|2175.7|2175.3|2175|2176|2175.7|2174.6|2174.3|206
1638543710000|2021-12-03 15:01:50|2175.2|2174.9|2174.3|2174|2175.2|2174.9|2174.2|2173.9|153
1638543720000|2021-12-03 15:02:00|2174.5|2174.2|2174|2173.7|2174.9|2174.6|2173.3|2173|175
1638543730000|2021-12-03 15:02:10|2174.3|2174|2174.4|2174.1|2175.3|2175|2174.2|2173.9|203
1638543740000|2021-12-03 15:02:20|2174.5|2174.2|2176|2175.7|2176.9|2176.6|2174.4|2174.1|344
1638543750000|2021-12-03 15:02:30|2176.1|2175.8|2176.9|2176.6|2177.6|2177.3|2175.9|2175.6|175
1638543760000|2021-12-03 15:02:40|2177.2|2176.9|2175.3|2175|2177.5|2177.2|2175.3|2175|111
1638543770000|2021-12-03 15:02:50|2174.9|2174.6|2176.7|2176.4|2176.9|2176.6|2174.7|2174.4|124
1638543780000|2021-12-03 15:03:00|2176.6|2176.3|2177.2|2176.9|2178.7|2178.4|2176.6|2176.3|197
1638543790000|2021-12-03 15:03:10|2177.3|2177|2177.8|2177.5|2178.5|2178.2|2177.2|2176.9|128
1638543800000|2021-12-03 15:03:20|2178|2177.7|2177.1|2176.8|2178.8|2178.5|2176.9|2176.6|105
1638543810000|2021-12-03 15:03:30|2176.9|2176.6|2176.1|2175.8|2178.1|2177.8|2176.1|2175.8|74
1638543820000|2021-12-03 15:03:40|2176|2175.7|2175.3|2175|2176|2175.7|2174.7|2174.4|121
1638543830000|2021-12-03 15:03:50|2175.1|2174.8|2174.1|2173.8|2175.3|2175|2174.1|2173.8|72
1638543840000|2021-12-03 15:04:00|2174.3|2174|2177|2176.7|2177|2176.7|2173.6|2173.3|174
1638543850000|2021-12-03 15:04:10|2177.4|2177.1|2178.6|2178.3|2178.8|2178.5|2177|2176.7|165
1638543860000|2021-12-03 15:04:20|2178.3|2178|2177.7|2177.4|2178.5|2178.2|2177.1|2176.8|132
1638543870000|2021-12-03 15:04:30|2177.8|2177.5|2176.2|2175.9|2177.8|2177.5|2175.7|2175.4|95
1638543880000|2021-12-03 15:04:40|2175.8|2175.5|2176.1|2175.8|2176.5|2176.2|2174.9|2174.6|116
1638543890000|2021-12-03 15:04:50|2175.9|2175.6|2178|2177.7|2178.1|2177.8|2175.8|2175.5|93
1638543900000|2021-12-03 15:05:00|2177.9|2177.6|2176.8|2176.5|2179.8|2179.5|2176.6|2176.3|280
1638543910000|2021-12-03 15:05:10|2176.7|2176.4|2178.5|2178.2|2178.5|2178.2|2176.1|2175.8|133
1638543920000|2021-12-03 15:05:20|2178.6|2178.3|2179.9|2179.6|2180.3|2180|2178.6|2178.3|315
1638543930000|2021-12-03 15:05:30|2179.7|2179.4|2181|2180.7|2181.3|2181|2179.7|2179.4|378
1638543940000|2021-12-03 15:05:40|2180.9|2180.6|2180.2|2179.9|2181.7|2181.4|2180.2|2179.9|222
1638543950000|2021-12-03 15:05:50|2180.1|2179.8|2178.5|2178.2|2180.2|2179.9|2178.4|2178.1|111
1638543960000|2021-12-03 15:06:00|2177.8|2177.5|2178.4|2178.1|2178.4|2178.1|2177.2|2176.9|145
1638543970000|2021-12-03 15:06:10|2179|2178.7|2179.8|2179.5|2180.7|2180.4|2179|2178.7|227
1638543980000|2021-12-03 15:06:20|2180|2179.7|2179.6|2179.3|2180.5|2180.2|2178.6|2178.3|178
1638543990000|2021-12-03 15:06:30|2179.4|2179.1|2179|2178.7|2180.3|2180|2179|2178.7|56
1638544000000|2021-12-03 15:06:40|2178.9|2178.6|2177.8|2177.5|2179.7|2179.4|2177.8|2177.5|167
1638544010000|2021-12-03 15:06:50|2177.6|2177.3|2176|2175.7|2177.8|2177.5|2175.9|2175.6|87
1638544020000|2021-12-03 15:07:00|2176.2|2175.9|2177.3|2177|2177.7|2177.4|2176.2|2175.9|128
1638544030000|2021-12-03 15:07:10|2177.1|2176.8|2175.5|2175.2|2177.3|2177|2175.5|2175.2|139
1638544040000|2021-12-03 15:07:20|2175.7|2175.4|2176.4|2176.1|2176.9|2176.6|2175.3|2175|130
1638544050000|2021-12-03 15:07:30|2176.5|2176.2|2177.7|2177.4|2177.7|2177.4|2176|2175.7|154
1638544060000|2021-12-03 15:07:40|2177.8|2177.5|2177.2|2176.9|2178.5|2178.2|2177|2176.7|218
1638544070000|2021-12-03 15:07:50|2177.1|2176.8|2175.6|2175.3|2177.3|2177|2175.3|2175|137
1638544080000|2021-12-03 15:08:00|2175.5|2175.2|2175.3|2175|2176.8|2176.5|2175.2|2174.9|104
1638544090000|2021-12-03 15:08:10|2175.2|2174.9|2176.9|2176.6|2177.4|2177.1|2175.1|2174.8|260
1638544100000|2021-12-03 15:08:20|2177.1|2176.8|2175.6|2175.3|2177.1|2176.8|2174.8|2174.5|115
1638544110000|2021-12-03 15:08:30|2175.4|2175.1|2174.5|2174.2|2175.6|2175.3|2173.8|2173.5|315
1638544120000|2021-12-03 15:08:40|2174.2|2173.9|2173.1|2172.8|2175|2174.7|2173|2172.7|376
1638544130000|2021-12-03 15:08:50|2172.8|2172.5|2172|2171.7|2174.1|2173.8|2172|2171.7|326
1638544140000|2021-12-03 15:09:00|2172.4|2172.1|2171|2170.7|2172.4|2172.1|2170.4|2170.1|285
1638544150000|2021-12-03 15:09:10|2170.8|2170.5|2171.1|2170.8|2171.2|2170.9|2170.2|2169.9|151
1638544160000|2021-12-03 15:09:20|2170.8|2170.5|2171.6|2171.3|2171.6|2171.3|2170.3|2170|276
1638544170000|2021-12-03 15:09:30|2171.3|2171|2172.4|2172.1|2172.5|2172.2|2171|2170.7|116
1638544180000|2021-12-03 15:09:40|2172.5|2172.2|2171|2170.7|2172.5|2172.2|2171|2170.7|138
1638544190000|2021-12-03 15:09:50|2171.1|2170.8|2170.4|2170.1|2171.5|2171.2|2169.8|2169.5|264
1638544200000|2021-12-03 15:10:00|2170.2|2169.9|2169.2|2168.9|2170.2|2169.9|2168.7|2168.4|216
1638544210000|2021-12-03 15:10:10|2169.4|2169.1|2170.7|2170.4|2170.9|2170.6|2168.9|2168.6|221
1638544220000|2021-12-03 15:10:20|2170.8|2170.5|2172.9|2172.6|2173.6|2173.3|2170.8|2170.5|273
1638544230000|2021-12-03 15:10:30|2172.8|2172.5|2171.6|2171.3|2173.1|2172.8|2171.6|2171.3|79
1638544240000|2021-12-03 15:10:40|2171.5|2171.2|2170.6|2170.3|2171.8|2171.5|2170.4|2170.1|91
1638544250000|2021-12-03 15:10:50|2170.7|2170.4|2171.4|2171.1|2171.4|2171.1|2170|2169.7|59
1638544260000|2021-12-03 15:11:00|2171.1|2170.8|2172.5|2172.2|2172.5|2172.2|2170.2|2169.9|71
1638544270000|2021-12-03 15:11:10|2172.7|2172.4|2172.1|2171.8|2173.5|2173.2|2171.9|2171.6|122
1638544280000|2021-12-03 15:11:20|2172|2171.7|2170.4|2170.1|2172|2171.7|2170.2|2169.9|74
1638544290000|2021-12-03 15:11:30|2170.3|2170|2171.4|2171.1|2171.9|2171.6|2170.3|2170|93
1638544300000|2021-12-03 15:11:40|2171.5|2171.2|2172.7|2172.4|2172.8|2172.5|2171.2|2170.9|86
1638544310000|2021-12-03 15:11:50|2172.5|2172.2|2173.3|2173|2173.5|2173.2|2172|2171.7|223
1638544320000|2021-12-03 15:12:00|2173.4|2173.1|2175.4|2175.1|2175.4|2175.1|2172.8|2172.5|146
1638544330000|2021-12-03 15:12:10|2175.2|2174.9|2176.3|2176|2177|2176.7|2175.2|2174.9|176
1638544340000|2021-12-03 15:12:20|2176.5|2176.2|2178.2|2177.9|2178.9|2178.6|2176.5|2176.2|322
1638544350000|2021-12-03 15:12:30|2178.3|2178|2177.2|2176.9|2178.3|2178|2176.3|2176|243
1638544360000|2021-12-03 15:12:40|2176.9|2176.6|2175.7|2175.4|2177.3|2177|2175.7|2175.4|91
1638544370000|2021-12-03 15:12:50|2175.5|2175.2|2176.1|2175.8|2176.3|2176|2175.3|2175|139
1638544380000|2021-12-03 15:13:00|2176.2|2175.9|2176.9|2176.6|2177.2|2176.9|2176.2|2175.9|81
1638544390000|2021-12-03 15:13:10|2176.8|2176.5|2174.8|2174.5|2177.3|2177|2174.4|2174.1|139
1638544400000|2021-12-03 15:13:20|2174.9|2174.6|2174.9|2174.6|2175.1|2174.8|2173.7|2173.4|140
1638544410000|2021-12-03 15:13:30|2174.4|2174.1|2175.3|2175|2175.6|2175.3|2174.4|2174.1|100
1638544420000|2021-12-03 15:13:40|2175.4|2175.1|2175.6|2175.3|2175.6|2175.3|2174.6|2174.3|68
1638544430000|2021-12-03 15:13:50|2175.5|2175.2|2173.8|2173.5|2175.5|2175.2|2173.6|2173.3|108
1638544440000|2021-12-03 15:14:00|2174|2173.7|2174.5|2174.2|2175.3|2175|2174|2173.7|74
1638544450000|2021-12-03 15:14:10|2174.6|2174.3|2175.1|2174.8|2175.4|2175.1|2174.1|2173.8|82
1638544460000|2021-12-03 15:14:20|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.1|2173.8|91
1638544470000|2021-12-03 15:14:30|2174.2|2173.9|2174.9|2174.6|2175.2|2174.9|2174.1|2173.8|52
1638544480000|2021-12-03 15:14:40|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2173.6|2173.3|112
1638544490000|2021-12-03 15:14:50|2174.5|2174.2|2172.9|2172.6|2174.8|2174.5|2172.9|2172.6|104
1638544500000|2021-12-03 15:15:00|2172.8|2172.5|2175.6|2175.3|2175.6|2175.3|2172.8|2172.5|186
1638544510000|2021-12-03 15:15:10|2175.4|2175.1|2177.7|2177.4|2178.1|2177.8|2175.4|2175.1|220
1638544520000|2021-12-03 15:15:20|2177.6|2177.3|2178.5|2178.2|2178.7|2178.4|2177.3|2177|307
1638544530000|2021-12-03 15:15:30|2179|2178.7|2179|2178.7|2180.6|2180.3|2178.3|2178|214
1638544540000|2021-12-03 15:15:40|2178.7|2178.4|2179.1|2178.8|2179.4|2179.1|2178.6|2178.3|111
1638544550000|2021-12-03 15:15:50|2179.3|2179|2178.2|2177.9|2179.6|2179.3|2178.2|2177.9|109
1638544560000|2021-12-03 15:16:00|2178.1|2177.8|2178.5|2178.2|2179.2|2178.9|2177.5|2177.2|167
1638544570000|2021-12-03 15:16:10|2178.6|2178.3|2179|2178.7|2179.1|2178.8|2178|2177.7|79
1638544580000|2021-12-03 15:16:20|2179.1|2178.8|2180.7|2180.4|2180.7|2180.4|2179|2178.7|184
1638544590000|2021-12-03 15:16:30|2180.5|2180.2|2180.5|2180.2|2181.3|2181|2180.4|2180.1|94
1638544600000|2021-12-03 15:16:40|2180.6|2180.3|2181.4|2181.1|2181.8|2181.5|2180.2|2179.9|154
1638544610000|2021-12-03 15:16:50|2181.3|2181|2181.1|2180.8|2181.7|2181.4|2180.5|2180.2|108
1638544620000|2021-12-03 15:17:00|2181.8|2181.5|2180.2|2179.9|2182.1|2181.8|2180.1|2179.8|189
1638544630000|2021-12-03 15:17:10|2180.5|2180.2|2180.8|2180.5|2181.1|2180.8|2179.8|2179.5|76
1638544640000|2021-12-03 15:17:20|2180.7|2180.4|2181.9|2181.6|2182.5|2182.2|2180.7|2180.4|112
1638544650000|2021-12-03 15:17:30|2182|2181.7|2181.5|2181.2|2182.8|2182.5|2180.7|2180.4|141
1638544660000|2021-12-03 15:17:40|2181.6|2181.3|2182.7|2182.4|2183.5|2183.2|2181.6|2181.3|70
1638544670000|2021-12-03 15:17:50|2182.8|2182.5|2182.9|2182.6|2183.3|2183|2182.2|2181.9|129
1638544680000|2021-12-03 15:18:00|2182.7|2182.4|2182.8|2182.5|2182.9|2182.6|2181.9|2181.6|126
1638544690000|2021-12-03 15:18:10|2182.9|2182.6|2183.9|2183.6|2183.9|2183.6|2182.9|2182.6|211
1638544700000|2021-12-03 15:18:20|2183.8|2183.5|2184.6|2184.3|2184.6|2184.3|2183.7|2183.4|214
1638544710000|2021-12-03 15:18:30|2184.5|2184.2|2184.9|2184.6|2185|2184.7|2184.1|2183.8|188
1638544720000|2021-12-03 15:18:40|2184.8|2184.5|2185.4|2185.1|2185.7|2185.4|2184.6|2184.3|163
1638544730000|2021-12-03 15:18:50|2185.3|2185|2184.6|2184.3|2185.6|2185.3|2184|2183.7|153
1638544740000|2021-12-03 15:19:00|2184.4|2184.1|2183.3|2183|2184.5|2184.2|2183|2182.7|143
1638544750000|2021-12-03 15:19:10|2183.2|2182.9|2183.5|2183.2|2184.1|2183.8|2182.6|2182.3|79
1638544760000|2021-12-03 15:19:20|2183|2182.7|2182|2181.7|2183.2|2182.9|2181.6|2181.3|208
1638544770000|2021-12-03 15:19:30|2181.9|2181.6|2183.1|2182.8|2183.1|2182.8|2181.3|2181|136
1638544780000|2021-12-03 15:19:40|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.4|2182.1|32
1638544790000|2021-12-03 15:19:50|2182.7|2182.4|2182.9|2182.6|2183|2182.7|2182.2|2181.9|38
1638544800000|2021-12-03 15:20:00|2182.8|2182.5|2182.9|2182.6|2183.5|2183.2|2181.9|2181.6|124
1638544810000|2021-12-03 15:20:10|2183|2182.7|2182|2181.7|2183.2|2182.9|2182|2181.7|36
1638544820000|2021-12-03 15:20:20|2181.7|2181.4|2183.1|2182.8|2183.1|2182.8|2181.1|2180.8|62
1638544830000|2021-12-03 15:20:30|2183|2182.7|2184.6|2184.3|2184.6|2184.3|2182.8|2182.5|103
1638544840000|2021-12-03 15:20:40|2184.5|2184.2|2185.4|2185.1|2186|2185.7|2184.4|2184.1|225
1638544850000|2021-12-03 15:20:50|2185.5|2185.2|2184.7|2184.4|2185.6|2185.3|2184.7|2184.4|110
1638544860000|2021-12-03 15:21:00|2184|2183.7|2183.7|2183.4|2185|2184.7|2183.7|2183.4|147
1638544870000|2021-12-03 15:21:10|2183.9|2183.6|2185|2184.7|2185.1|2184.8|2183.3|2183|89
1638544880000|2021-12-03 15:21:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184|2183.7|82
1638544890000|2021-12-03 15:21:30|2184.5|2184.2|2182.7|2182.4|2184.5|2184.2|2182.6|2182.3|107
1638544900000|2021-12-03 15:21:40|2182.3|2182|2180.6|2180.3|2182.3|2182|2180.6|2180.3|142
1638544910000|2021-12-03 15:21:50|2180.7|2180.4|2181.2|2180.9|2181.2|2180.9|2179.8|2179.5|193
1638544920000|2021-12-03 15:22:00|2181.1|2180.8|2181.5|2181.2|2182.7|2182.4|2181.1|2180.8|117
1638544930000|2021-12-03 15:22:10|2181.4|2181.1|2182|2181.7|2182.2|2181.9|2180.7|2180.4|143
1638544940000|2021-12-03 15:22:20|2182.1|2181.8|2184.1|2183.8|2184.1|2183.8|2182.1|2181.8|78
1638544950000|2021-12-03 15:22:30|2184.3|2184|2184.8|2184.5|2185.1|2184.8|2184.1|2183.8|72
1638544960000|2021-12-03 15:22:40|2184.9|2184.6|2183.9|2183.6|2185.1|2184.8|2183.8|2183.5|92
1638544970000|2021-12-03 15:22:50|2184.3|2184|2182.8|2182.5|2184.4|2184.1|2182.8|2182.5|79
1638544980000|2021-12-03 15:23:00|2182.6|2182.3|2182.5|2182.2|2183.9|2183.6|2182.5|2182.2|49
1638544990000|2021-12-03 15:23:10|2182.4|2182.1|2183.3|2183|2183.4|2183.1|2182.2|2181.9|25
1638545000000|2021-12-03 15:23:20|2183.4|2183.1|2182.9|2182.6|2183.4|2183.1|2181.3|2181|94
1638545010000|2021-12-03 15:23:30|2183|2182.7|2184|2183.7|2184.4|2184.1|2183|2182.7|55
1638545020000|2021-12-03 15:23:40|2183.4|2183.1|2184.4|2184.1|2184.5|2184.2|2183.3|2183|47
1638545030000|2021-12-03 15:23:50|2184.5|2184.2|2184.1|2183.8|2185|2184.7|2184.1|2183.8|40
1638545040000|2021-12-03 15:24:00|2184.3|2184|2185.8|2185.5|2185.9|2185.6|2183.8|2183.5|96
1638545050000|2021-12-03 15:24:10|2185.7|2185.4|2186.3|2186|2186.8|2186.5|2185.4|2185.1|261
1638545060000|2021-12-03 15:24:20|2186.2|2185.9|2186.6|2186.3|2187.1|2186.8|2186|2185.7|111
1638545070000|2021-12-03 15:24:30|2186.2|2185.9|2187.2|2186.9|2187.6|2187.3|2186.2|2185.9|128
1638545080000|2021-12-03 15:24:40|2187.4|2187.1|2187|2186.7|2187.7|2187.4|2186.8|2186.5|75
1638545090000|2021-12-03 15:24:50|2187.1|2186.8|2185.8|2185.5|2187.1|2186.8|2185.6|2185.3|94
1638545100000|2021-12-03 15:25:00|2185.9|2185.6|2185|2184.7|2186.3|2186|2185|2184.7|76
1638545110000|2021-12-03 15:25:10|2184.9|2184.6|2182.4|2182.1|2184.9|2184.6|2182.4|2182.1|174
1638545120000|2021-12-03 15:25:20|2182.6|2182.3|2181.9|2181.6|2182.6|2182.3|2181.3|2181|141
1638545130000|2021-12-03 15:25:30|2181.7|2181.4|2181.2|2180.9|2181.7|2181.4|2180.1|2179.8|109
1638545140000|2021-12-03 15:25:40|2181.4|2181.1|2181.3|2181|2182.2|2181.9|2181.3|2181|63
1638545150000|2021-12-03 15:25:50|2181.2|2180.9|2179.2|2178.9|2181.6|2181.3|2178.9|2178.6|152
1638545160000|2021-12-03 15:26:00|2179.3|2179|2180.4|2180.1|2180.6|2180.3|2179.2|2178.9|95
1638545170000|2021-12-03 15:26:10|2180.5|2180.2|2180.7|2180.4|2181|2180.7|2179.9|2179.6|36
1638545180000|2021-12-03 15:26:20|2180.8|2180.5|2181.7|2181.4|2182.2|2181.9|2180.8|2180.5|89
1638545190000|2021-12-03 15:26:30|2181.5|2181.2|2181.4|2181.1|2182|2181.7|2180.6|2180.3|68
1638545200000|2021-12-03 15:26:40|2181.3|2181|2182|2181.7|2182.2|2181.9|2181.1|2180.8|34
1638545210000|2021-12-03 15:26:50|2181.9|2181.6|2183.1|2182.8|2183.4|2183.1|2181.8|2181.5|88
1638545220000|2021-12-03 15:27:00|2182.6|2182.3|2183.5|2183.2|2183.9|2183.6|2182.5|2182.2|74
1638545230000|2021-12-03 15:27:10|2183.2|2182.9|2181.4|2181.1|2183.8|2183.5|2181.2|2180.9|60
1638545240000|2021-12-03 15:27:20|2181.2|2180.9|2182.5|2182.2|2182.6|2182.3|2181|2180.7|35
1638545250000|2021-12-03 15:27:30|2182.9|2182.6|2183.8|2183.5|2184.1|2183.8|2182.9|2182.6|28
1638545260000|2021-12-03 15:27:40|2183.9|2183.6|2184.3|2184|2185.1|2184.8|2183.9|2183.6|100
1638545270000|2021-12-03 15:27:50|2184.6|2184.3|2185.2|2184.9|2185.5|2185.2|2184.6|2184.3|77
1638545280000|2021-12-03 15:28:00|2185.3|2185|2184|2183.7|2185.4|2185.1|2183.7|2183.4|73
1638545290000|2021-12-03 15:28:10|2183.8|2183.5|2184.4|2184.1|2184.5|2184.2|2183.3|2183|29
1638545300000|2021-12-03 15:28:20|2184.6|2184.3|2185|2184.7|2185.3|2185|2184.6|2184.3|60
1638545310000|2021-12-03 15:28:30|2184.9|2184.6|2186|2185.7|2186.1|2185.8|2184.7|2184.4|111
1638545320000|2021-12-03 15:28:40|2186.1|2185.8|2185.7|2185.4|2186.4|2186.1|2185.5|2185.2|97
1638545330000|2021-12-03 15:28:50|2185.6|2185.3|2185.2|2184.9|2185.9|2185.6|2184.9|2184.6|54
1638545340000|2021-12-03 15:29:00|2185.1|2184.8|2185.4|2185.1|2185.9|2185.6|2184.7|2184.4|134
1638545350000|2021-12-03 15:29:10|2185.2|2184.9|2185.4|2185.1|2186.1|2185.8|2184.8|2184.5|60
1638545360000|2021-12-03 15:29:20|2185.5|2185.2|2186.3|2186|2186.3|2186|2185.5|2185.2|26
1638545370000|2021-12-03 15:29:30|2186.5|2186.2|2187|2186.7|2187.6|2187.3|2186.5|2186.2|273
1638545380000|2021-12-03 15:29:40|2187.1|2186.8|2186.8|2186.5|2187.6|2187.3|2186.4|2186.1|115
1638545390000|2021-12-03 15:29:50|2186.7|2186.4|2185.5|2185.2|2186.9|2186.6|2185.1|2184.8|115
1638545400000|2021-12-03 15:30:00|2185.3|2185|2182.6|2182.3|2185.6|2185.3|2181.8|2181.5|252
1638545410000|2021-12-03 15:30:10|2182.8|2182.5|2182.4|2182.1|2183.5|2183.2|2182.1|2181.8|142
1638545420000|2021-12-03 15:30:20|2181.9|2181.6|2180.9|2180.6|2182.1|2181.8|2180.5|2180.2|127
1638545430000|2021-12-03 15:30:30|2181|2180.7|2180.3|2180|2181.4|2181.1|2179.8|2179.5|188
1638545440000|2021-12-03 15:30:40|2180.4|2180.1|2181.4|2181.1|2181.8|2181.5|2179.4|2179.1|162
1638545450000|2021-12-03 15:30:50|2181.2|2180.9|2181.8|2181.5|2182.6|2182.3|2180.8|2180.5|64
1638545460000|2021-12-03 15:31:00|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.1|2180.8|85
1638545470000|2021-12-03 15:31:10|2181.9|2181.6|2182.2|2181.9|2182.6|2182.3|2181.7|2181.4|88
1638545480000|2021-12-03 15:31:20|2182.4|2182.1|2181.1|2180.8|2183.6|2183.3|2181.1|2180.8|74
1638545490000|2021-12-03 15:31:30|2180.9|2180.6|2179.5|2179.2|2180.9|2180.6|2179.5|2179.2|97
1638545500000|2021-12-03 15:31:40|2179.4|2179.1|2180.1|2179.8|2180.8|2180.5|2179.3|2179|51
1638545510000|2021-12-03 15:31:50|2179.8|2179.5|2180|2179.7|2180.2|2179.9|2179.1|2178.8|77
1638545520000|2021-12-03 15:32:00|2179.7|2179.4|2178.5|2178.2|2180.3|2180|2178.4|2178.1|88
1638545530000|2021-12-03 15:32:10|2178.9|2178.6|2178|2177.7|2179|2178.7|2177.5|2177.2|150
1638545540000|2021-12-03 15:32:20|2178.2|2177.9|2178.4|2178.1|2178.8|2178.5|2177.5|2177.2|43
1638545550000|2021-12-03 15:32:30|2178.3|2178|2179.2|2178.9|2179.7|2179.4|2177.9|2177.6|80
1638545560000|2021-12-03 15:32:40|2179.1|2178.8|2178.3|2178|2179.9|2179.6|2178.3|2178|72
1638545570000|2021-12-03 15:32:50|2178.4|2178.1|2178.3|2178|2179|2178.7|2177.5|2177.2|86
1638545580000|2021-12-03 15:33:00|2179.3|2179|2179.2|2178.9|2180.5|2180.2|2179.1|2178.8|109
1638545590000|2021-12-03 15:33:10|2179.4|2179.1|2180|2179.7|2180.8|2180.5|2179.2|2178.9|60
1638545600000|2021-12-03 15:33:20|2179.7|2179.4|2181.7|2181.4|2182|2181.7|2179.7|2179.4|79
1638545610000|2021-12-03 15:33:30|2181.6|2181.3|2180.9|2180.6|2181.8|2181.5|2180.9|2180.6|25
1638545620000|2021-12-03 15:33:40|2181|2180.7|2180|2179.7|2181.3|2181|2179.6|2179.3|53
1638545630000|2021-12-03 15:33:50|2179.9|2179.6|2179.4|2179.1|2180.5|2180.2|2179.2|2178.9|38
1638545640000|2021-12-03 15:34:00|2179.3|2179|2178.8|2178.5|2180.2|2179.9|2178.5|2178.2|42
1638545650000|2021-12-03 15:34:10|2178.9|2178.6|2177.1|2176.8|2179|2178.7|2176.9|2176.6|106
1638545660000|2021-12-03 15:34:20|2176.9|2176.6|2176.2|2175.9|2177|2176.7|2175.7|2175.4|163
1638545670000|2021-12-03 15:34:30|2176.1|2175.8|2175.9|2175.6|2176.4|2176.1|2175.1|2174.8|132
1638545680000|2021-12-03 15:34:40|2175.7|2175.4|2174.6|2174.3|2175.7|2175.4|2174.2|2173.9|110
1638545690000|2021-12-03 15:34:50|2174.5|2174.2|2173.9|2173.6|2175.2|2174.9|2173.7|2173.4|139
1638545700000|2021-12-03 15:35:00|2174.2|2173.9|2172.6|2172.3|2174.2|2173.9|2172|2171.7|167
1638545710000|2021-12-03 15:35:10|2172.7|2172.4|2170.5|2170.2|2172.7|2172.4|2169.9|2169.6|151
1638545720000|2021-12-03 15:35:20|2171|2170.7|2171.9|2171.6|2172.1|2171.8|2170.8|2170.5|102
1638545730000|2021-12-03 15:35:30|2171.8|2171.5|2170.3|2170|2172|2171.7|2170.2|2169.9|90
1638545740000|2021-12-03 15:35:40|2170.5|2170.2|2170.8|2170.5|2171.5|2171.2|2170.2|2169.9|83
1638545750000|2021-12-03 15:35:50|2170.9|2170.6|2169.8|2169.5|2170.9|2170.6|2169.8|2169.5|124
1638545760000|2021-12-03 15:36:00|2169.9|2169.6|2172.3|2172|2173.2|2172.9|2169.8|2169.5|315
1638545770000|2021-12-03 15:36:10|2172.6|2172.3|2173.9|2173.6|2174.1|2173.8|2172.6|2172.3|84
1638545780000|2021-12-03 15:36:20|2174.2|2173.9|2174.2|2173.9|2175.3|2175|2173|2172.7|174
1638545790000|2021-12-03 15:36:30|2174|2173.7|2175.3|2175|2175.3|2175|2174|2173.7|322
1638545800000|2021-12-03 15:36:40|2175.5|2175.2|2173.4|2173.1|2175.5|2175.2|2173.4|2173.1|93
1638545810000|2021-12-03 15:36:50|2173.3|2173|2172.8|2172.5|2173.3|2173|2172.5|2172.2|72
1638545820000|2021-12-03 15:37:00|2172.9|2172.6|2173|2172.7|2173.9|2173.6|2172.7|2172.4|58
1638545830000|2021-12-03 15:37:10|2172.9|2172.6|2174.5|2174.2|2174.7|2174.4|2172.7|2172.4|75
1638545840000|2021-12-03 15:37:20|2174.3|2174|2173.7|2173.4|2174.6|2174.3|2173.7|2173.4|68
1638545850000|2021-12-03 15:37:30|2173.5|2173.2|2173.1|2172.8|2173.5|2173.2|2172.8|2172.5|44
1638545860000|2021-12-03 15:37:40|2172.7|2172.4|2172.6|2172.3|2173.1|2172.8|2171.9|2171.6|49
1638545870000|2021-12-03 15:37:50|2172.7|2172.4|2173.3|2173|2173.5|2173.2|2171.7|2171.4|33
1638545880000|2021-12-03 15:38:00|2173.8|2173.5|2176.2|2175.9|2176.6|2176.3|2173.6|2173.3|146
1638545890000|2021-12-03 15:38:10|2175.8|2175.5|2176.2|2175.9|2176.2|2175.9|2174|2173.7|544
1638545900000|2021-12-03 15:38:20|2176.5|2176.2|2175.7|2175.4|2176.6|2176.3|2175.7|2175.4|111
1638545910000|2021-12-03 15:38:30|2175.6|2175.3|2175.7|2175.4|2175.9|2175.6|2174.9|2174.6|69
1638545920000|2021-12-03 15:38:40|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2174.9|2174.6|71
1638545930000|2021-12-03 15:38:50|2175.2|2174.9|2174.2|2173.9|2175.5|2175.2|2173.6|2173.3|57
1638545940000|2021-12-03 15:39:00|2174.3|2174|2175.2|2174.9|2175.4|2175.1|2174.1|2173.8|174
1638545950000|2021-12-03 15:39:10|2175|2174.7|2173.6|2173.3|2175|2174.7|2173.5|2173.2|83
1638545960000|2021-12-03 15:39:20|2173.8|2173.5|2172.9|2172.6|2173.8|2173.5|2172.9|2172.6|73
1638545970000|2021-12-03 15:39:30|2173|2172.7|2174|2173.7|2174.3|2174|2172.7|2172.4|59
1638545980000|2021-12-03 15:39:40|2173.9|2173.6|2174.5|2174.2|2174.5|2174.2|2173.7|2173.4|34
1638545990000|2021-12-03 15:39:50|2174.3|2174|2173.7|2173.4|2174.3|2174|2173.3|2173|24
1638546000000|2021-12-03 15:40:00|2173.8|2173.5|2172.8|2172.5|2174.5|2174.2|2172.5|2172.2|66
1638546010000|2021-12-03 15:40:10|2172.9|2172.6|2174.4|2174.1|2175.2|2174.9|2172.9|2172.6|76
1638546020000|2021-12-03 15:40:20|2174.1|2173.8|2173.5|2173.2|2174.1|2173.8|2172.4|2172.1|85
1638546030000|2021-12-03 15:40:30|2173.4|2173.1|2172.6|2172.3|2173.5|2173.2|2172.5|2172.2|52
1638546040000|2021-12-03 15:40:40|2172.7|2172.4|2171.6|2171.3|2172.9|2172.6|2171.6|2171.3|88
1638546050000|2021-12-03 15:40:50|2171.7|2171.4|2171|2170.7|2171.8|2171.5|2170.8|2170.5|189
1638546060000|2021-12-03 15:41:00|2170.9|2170.6|2169.6|2169.3|2171.1|2170.8|2169.3|2169|159
1638546070000|2021-12-03 15:41:10|2169.4|2169.1|2168.9|2168.6|2169.4|2169.1|2168.9|2168.6|125
1638546080000|2021-12-03 15:41:20|2168.4|2168.1|2167.2|2166.9|2168.4|2168.1|2167.1|2166.8|271
1638546090000|2021-12-03 15:41:30|2167.1|2166.8|2167|2166.7|2168|2167.7|2166.9|2166.6|131
1638546100000|2021-12-03 15:41:40|2166.9|2166.6|2166|2165.7|2167.5|2167.2|2166|2165.7|323
1638546110000|2021-12-03 15:41:50|2166.1|2165.8|2165.9|2165.6|2167.1|2166.8|2165.7|2165.4|284
1638546120000|2021-12-03 15:42:00|2166.1|2165.8|2165.8|2165.5|2166.9|2166.6|2165.7|2165.4|273
1638546130000|2021-12-03 15:42:10|2165.7|2165.4|2165.2|2164.9|2166.8|2166.5|2165.2|2164.9|158
1638546140000|2021-12-03 15:42:20|2165.3|2165|2164.5|2164.2|2165.6|2165.3|2164.5|2164.2|150
1638546150000|2021-12-03 15:42:30|2164.6|2164.3|2163.8|2163.5|2164.7|2164.4|2163.8|2163.5|192
1638546160000|2021-12-03 15:42:40|2163.6|2163.3|2165|2164.7|2165.1|2164.8|2163.3|2163|256
1638546170000|2021-12-03 15:42:50|2164.8|2164.5|2163.7|2163.4|2165.1|2164.8|2163.7|2163.4|82
1638546180000|2021-12-03 15:43:00|2163.9|2163.6|2164.8|2164.5|2165.4|2165.1|2163.6|2163.3|199
1638546190000|2021-12-03 15:43:10|2164.9|2164.6|2165|2164.7|2165.6|2165.3|2164.8|2164.5|143
1638546200000|2021-12-03 15:43:20|2164.4|2164.1|2165|2164.7|2165.3|2165|2164.2|2163.9|75
1638546210000|2021-12-03 15:43:30|2165.1|2164.8|2163.6|2163.3|2165.2|2164.9|2163.6|2163.3|85
1638546220000|2021-12-03 15:43:40|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2162.7|2162.4|172
1638546230000|2021-12-03 15:43:50|2163.3|2163|2163.1|2162.8|2163.5|2163.2|2162.7|2162.4|88
1638546240000|2021-12-03 15:44:00|2163.5|2163.2|2165.2|2164.9|2165.2|2164.9|2162.5|2162.2|226
1638546250000|2021-12-03 15:44:10|2165.1|2164.8|2163.1|2162.8|2165.1|2164.8|2162.9|2162.6|185
1638546260000|2021-12-03 15:44:20|2163.2|2162.9|2163.6|2163.3|2164.5|2164.2|2163.1|2162.8|143
1638546270000|2021-12-03 15:44:30|2163.5|2163.2|2163.3|2163|2163.8|2163.5|2162.5|2162.2|159
1638546280000|2021-12-03 15:44:40|2163.2|2162.9|2161.9|2161.6|2163.4|2163.1|2161.7|2161.4|885
1638546290000|2021-12-03 15:44:50|2161.5|2161.2|2160.7|2160.4|2162|2161.7|2160.3|2160|985
1638546300000|2021-12-03 15:45:00|2161|2160.7|2161.7|2161.4|2162.5|2162.2|2160.8|2160.5|408
1638546310000|2021-12-03 15:45:10|2162.1|2161.8|2160.4|2160.1|2162.1|2161.8|2159.9|2159.6|197
1638546320000|2021-12-03 15:45:20|2160.3|2160|2160.2|2159.9|2160.7|2160.4|2160|2159.7|145
1638546330000|2021-12-03 15:45:30|2159.8|2159.5|2159.9|2159.6|2160.2|2159.9|2159.1|2158.8|211
1638546340000|2021-12-03 15:45:40|2160.1|2159.8|2159.9|2159.6|2160.9|2160.6|2159.4|2159.1|129
1638546350000|2021-12-03 15:45:50|2160.2|2159.9|2160.5|2160.2|2161.6|2161.3|2160.1|2159.8|102
1638546360000|2021-12-03 15:46:00|2160|2159.7|2160.4|2160.1|2161.2|2160.9|2160|2159.7|296
1638546370000|2021-12-03 15:46:10|2160.3|2160|2160.2|2159.9|2161.3|2161|2159.4|2159.1|240
1638546380000|2021-12-03 15:46:20|2160.3|2160|2159.8|2159.5|2161.4|2161.1|2159.8|2159.5|112
1638546390000|2021-12-03 15:46:30|2159.5|2159.2|2159.8|2159.5|2161|2160.7|2159.5|2159.2|114
1638546400000|2021-12-03 15:46:40|2159.9|2159.6|2160.1|2159.8|2160.3|2160|2159.6|2159.3|68
1638546410000|2021-12-03 15:46:50|2160.2|2159.9|2160.6|2160.3|2161.6|2161.3|2160.2|2159.9|159
1638546420000|2021-12-03 15:47:00|2161.1|2160.8|2162.2|2161.9|2162.2|2161.9|2161.1|2160.8|115
1638546430000|2021-12-03 15:47:10|2162.1|2161.8|2163|2162.7|2163|2162.7|2161|2160.7|164
1638546440000|2021-12-03 15:47:20|2162.8|2162.5|2162.6|2162.3|2163.1|2162.8|2162.4|2162.1|170
1638546450000|2021-12-03 15:47:30|2162.7|2162.4|2160.5|2160.2|2162.7|2162.4|2160.3|2160|159
1638546460000|2021-12-03 15:47:40|2160.6|2160.3|2159.5|2159.2|2160.8|2160.5|2159.3|2159|118
1638546470000|2021-12-03 15:47:50|2159.7|2159.4|2159.8|2159.5|2160.4|2160.1|2159.3|2159|60
1638546480000|2021-12-03 15:48:00|2160|2159.7|2159.6|2159.3|2160.5|2160.2|2159.5|2159.2|93
1638546490000|2021-12-03 15:48:10|2159.4|2159.1|2159.4|2159.1|2159.8|2159.5|2158.9|2158.6|112
1638546500000|2021-12-03 15:48:20|2159.5|2159.2|2158.8|2158.5|2159.5|2159.2|2158.3|2158|163
1638546510000|2021-12-03 15:48:30|2158.7|2158.4|2159.7|2159.4|2160.2|2159.9|2158.7|2158.4|123
1638546520000|2021-12-03 15:48:40|2159.4|2159.1|2159.6|2159.3|2160.2|2159.9|2158.8|2158.5|89
1638546530000|2021-12-03 15:48:50|2159.7|2159.4|2158.1|2157.8|2159.7|2159.4|2158.1|2157.8|478
1638546540000|2021-12-03 15:49:00|2158.6|2158.3|2157.8|2157.5|2158.6|2158.3|2157.4|2157.1|125
1638546550000|2021-12-03 15:49:10|2157.6|2157.3|2156.7|2156.4|2157.9|2157.6|2156.6|2156.3|89
1638546560000|2021-12-03 15:49:20|2156.6|2156.3|2156.7|2156.4|2157.1|2156.8|2156.5|2156.2|94
1638546570000|2021-12-03 15:49:30|2156.8|2156.5|2157.8|2157.5|2158.2|2157.9|2156.4|2156.1|96
1638546580000|2021-12-03 15:49:40|2157.7|2157.4|2159.5|2159.2|2159.5|2159.2|2157.5|2157.2|133
1638546590000|2021-12-03 15:49:50|2159.3|2159|2160.1|2159.8|2160.3|2160|2158.5|2158.2|316
1638546600000|2021-12-03 15:50:00|2159.9|2159.6|2159|2158.7|2160.7|2160.4|2158.9|2158.6|171
1638546610000|2021-12-03 15:50:10|2159.2|2158.9|2159.9|2159.6|2160.7|2160.4|2158.9|2158.6|80
1638546620000|2021-12-03 15:50:20|2159.7|2159.4|2160.5|2160.2|2160.6|2160.3|2159.6|2159.3|48
1638546630000|2021-12-03 15:50:30|2160.6|2160.3|2162|2161.7|2162.8|2162.5|2160.5|2160.2|146
1638546640000|2021-12-03 15:50:40|2161.6|2161.3|2161|2160.7|2162|2161.7|2161|2160.7|119
1638546650000|2021-12-03 15:50:50|2160.9|2160.6|2159.2|2158.9|2160.9|2160.6|2159|2158.7|121
1638546660000|2021-12-03 15:51:00|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2157.5|2157.2|215
1638546670000|2021-12-03 15:51:10|2159.4|2159.1|2161.4|2161.1|2161.5|2161.2|2159.2|2158.9|126
1638546680000|2021-12-03 15:51:20|2161.5|2161.2|2159.9|2159.6|2161.5|2161.2|2159.8|2159.5|63
1638546690000|2021-12-03 15:51:30|2160|2159.7|2160|2159.7|2160.7|2160.4|2159.5|2159.2|72
1638546700000|2021-12-03 15:51:40|2160.1|2159.8|2161.5|2161.2|2161.5|2161.2|2159.6|2159.3|65
1638546710000|2021-12-03 15:51:50|2161.4|2161.1|2162.2|2161.9|2162.2|2161.9|2161|2160.7|99
1638546720000|2021-12-03 15:52:00|2162|2161.7|2161.9|2161.6|2163.3|2163|2161.3|2161|176
1638546730000|2021-12-03 15:52:10|2162.2|2161.9|2162.8|2162.5|2163.1|2162.8|2162.2|2161.9|112
1638546740000|2021-12-03 15:52:20|2162.9|2162.6|2163.9|2163.6|2164.2|2163.9|2162.6|2162.3|196
1638546750000|2021-12-03 15:52:30|2163.6|2163.3|2165.2|2164.9|2165.3|2165|2163|2162.7|109
1638546760000|2021-12-03 15:52:40|2165.3|2165|2167.4|2167.1|2167.4|2167.1|2165|2164.7|199
1638546770000|2021-12-03 15:52:50|2167.6|2167.3|2167.8|2167.5|2168.2|2167.9|2167|2166.7|813
1638546780000|2021-12-03 15:53:00|2167.6|2167.3|2167.9|2167.6|2168.8|2168.5|2167.1|2166.8|162
1638546790000|2021-12-03 15:53:10|2167.8|2167.5|2167|2166.7|2168|2167.7|2167|2166.7|67
1638546800000|2021-12-03 15:53:20|2167.1|2166.8|2168.2|2167.9|2168.2|2167.9|2167|2166.7|122
1638546810000|2021-12-03 15:53:30|2168|2167.7|2168|2167.7|2169|2168.7|2168|2167.7|93
1638546820000|2021-12-03 15:53:40|2167.6|2167.3|2168.3|2168|2168.9|2168.6|2167.6|2167.3|53
1638546830000|2021-12-03 15:53:50|2168.2|2167.9|2168.1|2167.8|2168.9|2168.6|2168|2167.7|79
1638546840000|2021-12-03 15:54:00|2168.3|2168|2167|2166.7|2168.4|2168.1|2166.9|2166.6|96
1638546850000|2021-12-03 15:54:10|2166.2|2165.9|2167|2166.7|2167.5|2167.2|2165.7|2165.4|159
1638546860000|2021-12-03 15:54:20|2167.1|2166.8|2167.9|2167.6|2168.3|2168|2167.1|2166.8|54
1638546870000|2021-12-03 15:54:30|2168|2167.7|2167|2166.7|2168.8|2168.5|2167|2166.7|102
1638546880000|2021-12-03 15:54:40|2166.7|2166.4|2166.1|2165.8|2166.7|2166.4|2166.1|2165.8|89
1638546890000|2021-12-03 15:54:50|2166.2|2165.9|2167|2166.7|2167.6|2167.3|2166.2|2165.9|54
1638546900000|2021-12-03 15:55:00|2166.7|2166.4|2163.9|2163.6|2167|2166.7|2163.6|2163.3|166
1638546910000|2021-12-03 15:55:10|2164.1|2163.8|2164.3|2164|2165.5|2165.2|2164|2163.7|55
1638546920000|2021-12-03 15:55:20|2164.2|2163.9|2163.1|2162.8|2164.2|2163.9|2162.2|2161.9|109
1638546930000|2021-12-03 15:55:30|2163.3|2163|2164.7|2164.4|2164.8|2164.5|2163.1|2162.8|77
1638546940000|2021-12-03 15:55:40|2165.1|2164.8|2165.4|2165.1|2165.8|2165.5|2164.8|2164.5|73
1638546950000|2021-12-03 15:55:50|2165.1|2164.8|2165.7|2165.4|2166.7|2166.4|2165.1|2164.8|95
1638546960000|2021-12-03 15:56:00|2166.3|2166|2166.5|2166.2|2167.1|2166.8|2166|2165.7|98
1638546970000|2021-12-03 15:56:10|2166.7|2166.4|2165.8|2165.5|2166.8|2166.5|2165.8|2165.5|59
1638546980000|2021-12-03 15:56:20|2165.4|2165.1|2164.5|2164.2|2165.4|2165.1|2163.8|2163.5|109
1638546990000|2021-12-03 15:56:30|2164.3|2164|2163.9|2163.6|2164.4|2164.1|2162.7|2162.4|85
1638547000000|2021-12-03 15:56:40|2163.8|2163.5|2164.1|2163.8|2164.2|2163.9|2163.2|2162.9|78
1638547010000|2021-12-03 15:56:50|2164|2163.7|2165.7|2165.4|2166.3|2166|2164|2163.7|92
1638547020000|2021-12-03 15:57:00|2165.8|2165.5|2167.3|2167|2168|2167.7|2165.8|2165.5|140
1638547030000|2021-12-03 15:57:10|2167.2|2166.9|2166.9|2166.6|2167.5|2167.2|2166.1|2165.8|55
1638547040000|2021-12-03 15:57:20|2166.7|2166.4|2168.5|2168.2|2168.5|2168.2|2166.7|2166.4|146
1638547050000|2021-12-03 15:57:30|2167.6|2167.3|2168.1|2167.8|2168.1|2167.8|2166.9|2166.6|262
1638547060000|2021-12-03 15:57:40|2167.9|2167.6|2169.3|2169|2169.5|2169.2|2167.9|2167.6|156
1638547070000|2021-12-03 15:57:50|2169.1|2168.8|2168.2|2167.9|2169.3|2169|2168.1|2167.8|143
1638547080000|2021-12-03 15:58:00|2168.4|2168.1|2168.1|2167.8|2168.8|2168.5|2166.3|2166|185
1638547090000|2021-12-03 15:58:10|2168.3|2168|2167.7|2167.4|2168.3|2168|2167.6|2167.3|89
1638547100000|2021-12-03 15:58:20|2167.5|2167.2|2168|2167.7|2168.9|2168.6|2167.5|2167.2|135
1638547110000|2021-12-03 15:58:30|2167.8|2167.5|2168.8|2168.5|2168.8|2168.5|2167.6|2167.3|103
1638547120000|2021-12-03 15:58:40|2168.6|2168.3|2167.7|2167.4|2169.3|2169|2167.6|2167.3|101
1638547130000|2021-12-03 15:58:50|2167.6|2167.3|2166.2|2165.9|2167.6|2167.3|2165.4|2165.1|161
1638547140000|2021-12-03 15:59:00|2166.3|2166|2167|2166.7|2167.6|2167.3|2166.1|2165.8|98
1638547150000|2021-12-03 15:59:10|2166.9|2166.6|2168.8|2168.5|2169.1|2168.8|2166.7|2166.4|77
1638547160000|2021-12-03 15:59:20|2168.6|2168.3|2167.4|2167.1|2168.8|2168.5|2167.1|2166.8|78
1638547170000|2021-12-03 15:59:30|2167.5|2167.2|2167.3|2167|2167.6|2167.3|2166.9|2166.6|77
1638547180000|2021-12-03 15:59:40|2167.4|2167.1|2166.7|2166.4|2168.1|2167.8|2166.6|2166.3|53
1638547190000|2021-12-03 15:59:50|2166.6|2166.3|2163.1|2162.8|2166.6|2166.3|2163.1|2162.8|134
1638547200000|2021-12-03 16:00:00|2162.7|2162.4|2164.9|2164.6|2165.3|2165|2162.1|2161.8|315
1638547210000|2021-12-03 16:00:10|2165.3|2165|2164.9|2164.6|2166.3|2166|2164.7|2164.4|125
1638547220000|2021-12-03 16:00:20|2164.8|2164.5|2164|2163.7|2165.7|2165.4|2164|2163.7|61
1638547230000|2021-12-03 16:00:30|2163.7|2163.4|2162.9|2162.6|2164|2163.7|2162.6|2162.3|192
1638547240000|2021-12-03 16:00:40|2162.8|2162.5|2163.8|2163.5|2164.4|2164.1|2162.8|2162.5|178
1638547250000|2021-12-03 16:00:50|2163.9|2163.6|2163.2|2162.9|2164.6|2164.3|2162.9|2162.6|143
1638547260000|2021-12-03 16:01:00|2162.9|2162.6|2162.9|2162.6|2163.5|2163.2|2162.3|2162|67
1638547270000|2021-12-03 16:01:10|2163.1|2162.8|2162.8|2162.5|2163.2|2162.9|2161.8|2161.5|162
1638547280000|2021-12-03 16:01:20|2163|2162.7|2162|2161.7|2163|2162.7|2161.7|2161.4|171
1638547290000|2021-12-03 16:01:30|2161.9|2161.6|2163.2|2162.9|2163.4|2163.1|2161.4|2161.1|137
1638547300000|2021-12-03 16:01:40|2163.4|2163.1|2161.9|2161.6|2163.4|2163.1|2161.6|2161.3|89
1638547310000|2021-12-03 16:01:50|2162.2|2161.9|2160.2|2159.9|2162.9|2162.6|2160|2159.7|189
1638547320000|2021-12-03 16:02:00|2160.3|2160|2163.8|2163.5|2164.8|2164.5|2160.3|2160|207
1638547330000|2021-12-03 16:02:10|2163.6|2163.3|2166.8|2166.5|2166.8|2166.5|2163.4|2163.1|205
1638547340000|2021-12-03 16:02:20|2167.1|2166.8|2167.7|2167.4|2168.3|2168|2166.8|2166.5|159
1638547350000|2021-12-03 16:02:30|2167.5|2167.2|2167.3|2167|2167.6|2167.3|2166.9|2166.6|77
1638547360000|2021-12-03 16:02:40|2167.9|2167.6|2166|2165.7|2168.3|2168|2166|2165.7|111
1638547370000|2021-12-03 16:02:50|2165.9|2165.6|2166.9|2166.6|2167.4|2167.1|2165.6|2165.3|141
1638547380000|2021-12-03 16:03:00|2166.8|2166.5|2165.9|2165.6|2166.8|2166.5|2165.5|2165.2|98
1638547390000|2021-12-03 16:03:10|2166.1|2165.8|2167.3|2167|2167.6|2167.3|2165.8|2165.5|56
1638547400000|2021-12-03 16:03:20|2167.1|2166.8|2168.1|2167.8|2168.6|2168.3|2166.9|2166.6|98
1638547410000|2021-12-03 16:03:30|2168.3|2168|2168.1|2167.8|2168.4|2168.1|2167.5|2167.2|58
1638547420000|2021-12-03 16:03:40|2167.9|2167.6|2166.5|2166.2|2168.1|2167.8|2165.7|2165.4|127
1638547430000|2021-12-03 16:03:50|2166.6|2166.3|2166.6|2166.3|2167|2166.7|2165.9|2165.6|60
1638547440000|2021-12-03 16:04:00|2167|2166.7|2167.9|2167.6|2167.9|2167.6|2166.8|2166.5|93
1638547450000|2021-12-03 16:04:10|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2167|2166.7|72
1638547460000|2021-12-03 16:04:20|2167.9|2167.6|2168|2167.7|2168.6|2168.3|2167.4|2167.1|72
1638547470000|2021-12-03 16:04:30|2167.9|2167.6|2167.3|2167|2167.9|2167.6|2167|2166.7|55
1638547480000|2021-12-03 16:04:40|2167.2|2166.9|2166.8|2166.5|2167.9|2167.6|2166.8|2166.5|71
1638547490000|2021-12-03 16:04:50|2167.1|2166.8|2168.1|2167.8|2168.7|2168.4|2166.9|2166.6|50
1638547500000|2021-12-03 16:05:00|2167.5|2167.2|2164.7|2164.4|2167.5|2167.2|2164.7|2164.4|210
1638547510000|2021-12-03 16:05:10|2165|2164.7|2163.9|2163.6|2165|2164.7|2163.7|2163.4|163
1638547520000|2021-12-03 16:05:20|2163.8|2163.5|2161.5|2161.2|2163.8|2163.5|2161.2|2160.9|159
1638547530000|2021-12-03 16:05:30|2161.3|2161|2161.2|2160.9|2161.4|2161.1|2159.6|2159.3|197
1638547540000|2021-12-03 16:05:40|2161.3|2161|2159.6|2159.3|2161.4|2161.1|2159.4|2159.1|152
1638547550000|2021-12-03 16:05:50|2159.8|2159.5|2161.2|2160.9|2161.9|2161.6|2159.8|2159.5|170
1638547560000|2021-12-03 16:06:00|2161|2160.7|2160.5|2160.2|2162.5|2162.2|2160.4|2160.1|219
1638547570000|2021-12-03 16:06:10|2160.4|2160.1|2160.5|2160.2|2161|2160.7|2160|2159.7|98
1638547580000|2021-12-03 16:06:20|2160.7|2160.4|2161.9|2161.6|2161.9|2161.6|2160.4|2160.1|69
1638547590000|2021-12-03 16:06:30|2161.5|2161.2|2160.1|2159.8|2161.6|2161.3|2159.2|2158.9|102
1638547600000|2021-12-03 16:06:40|2159.9|2159.6|2159.9|2159.6|2160.5|2160.2|2159.3|2159|45
1638547610000|2021-12-03 16:06:50|2159.7|2159.4|2160.6|2160.3|2160.7|2160.4|2159.5|2159.2|48
1638547620000|2021-12-03 16:07:00|2160|2159.7|2161.4|2161.1|2161.4|2161.1|2160|2159.7|62
1638547630000|2021-12-03 16:07:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2160.4|2160.1|39
1638547640000|2021-12-03 16:07:20|2160.6|2160.3|2159.7|2159.4|2161.3|2161|2159.4|2159.1|89
1638547650000|2021-12-03 16:07:30|2160|2159.7|2160|2159.7|2160.5|2160.2|2159.4|2159.1|53
1638547660000|2021-12-03 16:07:40|2160.4|2160.1|2159.7|2159.4|2160.4|2160.1|2159.3|2159|32
1638547670000|2021-12-03 16:07:50|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2159.3|2159|26
1638547680000|2021-12-03 16:08:00|2159.5|2159.2|2158.8|2158.5|2160|2159.7|2158.6|2158.3|72
1638547690000|2021-12-03 16:08:10|2158.9|2158.6|2159.5|2159.2|2159.9|2159.6|2158.8|2158.5|80
1638547700000|2021-12-03 16:08:20|2159.7|2159.4|2160.3|2160|2160.4|2160.1|2159.4|2159.1|70
1638547710000|2021-12-03 16:08:30|2160.6|2160.3|2159.1|2158.8|2160.6|2160.3|2159|2158.7|62
1638547720000|2021-12-03 16:08:40|2159.3|2159|2158.9|2158.6|2159.8|2159.5|2158.9|2158.6|28
1638547730000|2021-12-03 16:08:50|2158.7|2158.4|2158.6|2158.3|2159.3|2159|2157.9|2157.6|114
1638547740000|2021-12-03 16:09:00|2158.8|2158.5|2158.3|2158|2159|2158.7|2158.2|2157.9|116
1638547750000|2021-12-03 16:09:10|2158.4|2158.1|2158|2157.7|2158.7|2158.4|2157|2156.7|90
1638547760000|2021-12-03 16:09:20|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.2|2156.9|38
1638547770000|2021-12-03 16:09:30|2157.7|2157.4|2157.5|2157.2|2158.4|2158.1|2157.5|2157.2|59
1638547780000|2021-12-03 16:09:40|2157.3|2157|2160.8|2160.5|2160.8|2160.5|2157.2|2156.9|157
1638547790000|2021-12-03 16:09:50|2160.7|2160.4|2162.8|2162.5|2163.4|2163.1|2160.7|2160.4|243
1638547800000|2021-12-03 16:10:00|2162.9|2162.6|2163.9|2163.6|2164.7|2164.4|2162.5|2162.2|463
1638547810000|2021-12-03 16:10:10|2163.1|2162.8|2162.2|2161.9|2163.6|2163.3|2161.5|2161.2|149
1638547820000|2021-12-03 16:10:20|2162.5|2162.2|2163.6|2163.3|2164.4|2164.1|2162|2161.7|148
1638547830000|2021-12-03 16:10:30|2163.3|2163|2163.6|2163.3|2164|2163.7|2162.8|2162.5|71
1638547840000|2021-12-03 16:10:40|2163.7|2163.4|2162.8|2162.5|2163.7|2163.4|2162.4|2162.1|53
1638547850000|2021-12-03 16:10:50|2163.1|2162.8|2162.9|2162.6|2163.7|2163.4|2162.8|2162.5|79
1638547860000|2021-12-03 16:11:00|2162.6|2162.3|2160.5|2160.2|2162.6|2162.3|2160.4|2160.1|145
1638547870000|2021-12-03 16:11:10|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2159.6|2159.3|112
1638547880000|2021-12-03 16:11:20|2160.6|2160.3|2162.3|2162|2162.3|2162|2160.6|2160.3|151
1638547890000|2021-12-03 16:11:30|2162.2|2161.9|2163.4|2163.1|2164.1|2163.8|2162.2|2161.9|112
1638547900000|2021-12-03 16:11:40|2163.8|2163.5|2164.5|2164.2|2164.8|2164.5|2163.4|2163.1|66
1638547910000|2021-12-03 16:11:50|2164.4|2164.1|2164.5|2164.2|2165.3|2165|2164.4|2164.1|97
1638547920000|2021-12-03 16:12:00|2164.6|2164.3|2165.3|2165|2166.1|2165.8|2164.5|2164.2|189
1638547930000|2021-12-03 16:12:10|2165.4|2165.1|2164.6|2164.3|2165.4|2165.1|2164.2|2163.9|134
1638547940000|2021-12-03 16:12:20|2164.3|2164|2164|2163.7|2164.6|2164.3|2163.4|2163.1|81
1638547950000|2021-12-03 16:12:30|2164.3|2164|2163.3|2163|2164.5|2164.2|2163.1|2162.8|61
1638547960000|2021-12-03 16:12:40|2162.9|2162.6|2164.4|2164.1|2164.5|2164.2|2162.7|2162.4|66
1638547970000|2021-12-03 16:12:50|2164.3|2164|2165.2|2164.9|2165.6|2165.3|2164|2163.7|64
1638547980000|2021-12-03 16:13:00|2164.8|2164.5|2164.8|2164.5|2165.2|2164.9|2164.4|2164.1|92
1638547990000|2021-12-03 16:13:10|2164.7|2164.4|2163.9|2163.6|2164.7|2164.4|2163.8|2163.5|41
1638548000000|2021-12-03 16:13:20|2164|2163.7|2164.8|2164.5|2165.1|2164.8|2163.7|2163.4|77
1638548010000|2021-12-03 16:13:30|2164.7|2164.4|2165.6|2165.3|2165.8|2165.5|2164.6|2164.3|96
1638548020000|2021-12-03 16:13:40|2165.5|2165.2|2167|2166.7|2167.1|2166.8|2165.4|2165.1|134
1638548030000|2021-12-03 16:13:50|2166.8|2166.5|2167|2166.7|2167.4|2167.1|2166.8|2166.5|102
1638548040000|2021-12-03 16:14:00|2167.1|2166.8|2166.2|2165.9|2167.2|2166.9|2166.1|2165.8|69
1638548050000|2021-12-03 16:14:10|2166.3|2166|2164.1|2163.8|2166.3|2166|2163.9|2163.6|102
1638548060000|2021-12-03 16:14:20|2164.3|2164|2163.4|2163.1|2165.1|2164.8|2163.1|2162.8|164
1638548070000|2021-12-03 16:14:30|2163.2|2162.9|2163.3|2163|2163.5|2163.2|2162.4|2162.1|95
1638548080000|2021-12-03 16:14:40|2163|2162.7|2162.7|2162.4|2164.2|2163.9|2162.3|2162|118
1638548090000|2021-12-03 16:14:50|2162.6|2162.3|2163.8|2163.5|2163.9|2163.6|2162.6|2162.3|120
1638548100000|2021-12-03 16:15:00|2163.1|2162.8|2165.6|2165.3|2165.6|2165.3|2162.6|2162.3|193
1638548110000|2021-12-03 16:15:10|2165.7|2165.4|2165.8|2165.5|2165.9|2165.6|2165|2164.7|289
1638548120000|2021-12-03 16:15:20|2165.7|2165.4|2162.8|2162.5|2165.8|2165.5|2162.8|2162.5|139
1638548130000|2021-12-03 16:15:30|2162.6|2162.3|2162|2161.7|2162.6|2162.3|2161.6|2161.3|142
1638548140000|2021-12-03 16:15:40|2162.2|2161.9|2162.5|2162.2|2163|2162.7|2162|2161.7|90
1638548150000|2021-12-03 16:15:50|2162.3|2162|2161.6|2161.3|2162.9|2162.6|2161.5|2161.2|81
1638548160000|2021-12-03 16:16:00|2161.7|2161.4|2160.9|2160.6|2161.7|2161.4|2160.2|2159.9|151
1638548170000|2021-12-03 16:16:10|2160.7|2160.4|2158.8|2158.5|2160.9|2160.6|2158.8|2158.5|90
1638548180000|2021-12-03 16:16:20|2158.6|2158.3|2157.9|2157.6|2158.7|2158.4|2157.8|2157.5|118
1638548190000|2021-12-03 16:16:30|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.1|2156.8|112
1638548200000|2021-12-03 16:16:40|2157.8|2157.5|2158.5|2158.2|2158.6|2158.3|2157.2|2156.9|138
1638548210000|2021-12-03 16:16:50|2158.6|2158.3|2158.1|2157.8|2158.6|2158.3|2157|2156.7|92
1638548220000|2021-12-03 16:17:00|2158.3|2158|2159.8|2159.5|2159.9|2159.6|2158|2157.7|109
1638548230000|2021-12-03 16:17:10|2159.9|2159.6|2159.3|2159|2160.2|2159.9|2159.2|2158.9|75
1638548240000|2021-12-03 16:17:20|2159.2|2158.9|2159.2|2158.9|2160.3|2160|2159|2158.7|101
1638548250000|2021-12-03 16:17:30|2159|2158.7|2157.8|2157.5|2159.5|2159.2|2157.5|2157.2|80
1638548260000|2021-12-03 16:17:40|2158.2|2157.9|2157.3|2157|2158.6|2158.3|2157.3|2157|67
1638548270000|2021-12-03 16:17:50|2157.2|2156.9|2156.3|2156|2157.2|2156.9|2155.6|2155.3|400
1638548280000|2021-12-03 16:18:00|2156.2|2155.9|2157.6|2157.3|2158.8|2158.5|2156.2|2155.9|192
1638548290000|2021-12-03 16:18:10|2158|2157.7|2158.3|2158|2158.5|2158.2|2157.4|2157.1|97
1638548300000|2021-12-03 16:18:20|2158.2|2157.9|2156.9|2156.6|2158.3|2158|2156.9|2156.6|54
1638548310000|2021-12-03 16:18:30|2156.8|2156.5|2157.6|2157.3|2157.7|2157.4|2156.6|2156.3|64
1638548320000|2021-12-03 16:18:40|2157.4|2157.1|2156.5|2156.2|2157.4|2157.1|2156.3|2156|75
1638548330000|2021-12-03 16:18:50|2156.6|2156.3|2156.5|2156.2|2156.9|2156.6|2156.2|2155.9|64
1638548340000|2021-12-03 16:19:00|2156.8|2156.5|2157.8|2157.5|2158|2157.7|2156.6|2156.3|72
1638548350000|2021-12-03 16:19:10|2158|2157.7|2158.4|2158.1|2158.9|2158.6|2158|2157.7|58
1638548360000|2021-12-03 16:19:20|2158.5|2158.2|2157.8|2157.5|2158.6|2158.3|2157.4|2157.1|41
1638548370000|2021-12-03 16:19:30|2158.1|2157.8|2157|2156.7|2158.3|2158|2156.2|2155.9|80
1638548380000|2021-12-03 16:19:40|2156.9|2156.6|2156.9|2156.6|2157.3|2157|2156.4|2156.1|47
1638548390000|2021-12-03 16:19:50|2157.2|2156.9|2156.2|2155.9|2157.3|2157|2155.9|2155.6|88
1638548400000|2021-12-03 16:20:00|2156.5|2156.2|2155.5|2155.2|2156.5|2156.2|2154.9|2154.6|187
1638548410000|2021-12-03 16:20:10|2155.6|2155.3|2156.2|2155.9|2156.4|2156.1|2155.2|2154.9|143
1638548420000|2021-12-03 16:20:20|2156|2155.7|2157.9|2157.6|2158.7|2158.4|2156|2155.7|141
1638548430000|2021-12-03 16:20:30|2157.8|2157.5|2157.5|2157.2|2158.5|2158.2|2157.2|2156.9|58
1638548440000|2021-12-03 16:20:40|2157.7|2157.4|2158.2|2157.9|2158.7|2158.4|2157.4|2157.1|122
1638548450000|2021-12-03 16:20:50|2158|2157.7|2161|2160.7|2161.2|2160.9|2158|2157.7|181
1638548460000|2021-12-03 16:21:00|2160.8|2160.5|2160.4|2160.1|2162.1|2161.8|2159.8|2159.5|139
1638548470000|2021-12-03 16:21:10|2160.8|2160.5|2162.1|2161.8|2162.6|2162.3|2160.3|2160|126
1638548480000|2021-12-03 16:21:20|2161.9|2161.6|2162.7|2162.4|2163.1|2162.8|2161.4|2161.1|203
1638548490000|2021-12-03 16:21:30|2162.8|2162.5|2163.7|2163.4|2164.4|2164.1|2162.8|2162.5|136
1638548500000|2021-12-03 16:21:40|2163.8|2163.5|2163.5|2163.2|2164.3|2164|2163.2|2162.9|139
1638548510000|2021-12-03 16:21:50|2163.7|2163.4|2164.5|2164.2|2164.8|2164.5|2163.6|2163.3|111
1638548520000|2021-12-03 16:22:00|2164.2|2163.9|2164.6|2164.3|2164.6|2164.3|2163.5|2163.2|95
1638548530000|2021-12-03 16:22:10|2164.7|2164.4|2166|2165.7|2166.2|2165.9|2164.3|2164|117
1638548540000|2021-12-03 16:22:20|2165.7|2165.4|2167.2|2166.9|2167.2|2166.9|2165.5|2165.2|82
1638548550000|2021-12-03 16:22:30|2167.1|2166.8|2167.4|2167.1|2167.6|2167.3|2166.9|2166.6|118
1638548560000|2021-12-03 16:22:40|2167.7|2167.4|2167.1|2166.8|2167.7|2167.4|2167.1|2166.8|122
1638548570000|2021-12-03 16:22:50|2167|2166.7|2167.7|2167.4|2167.7|2167.4|2166.6|2166.3|52
1638548580000|2021-12-03 16:23:00|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.4|2166.1|121
1638548590000|2021-12-03 16:23:10|2167.1|2166.8|2167|2166.7|2167.2|2166.9|2166.7|2166.4|51
1638548600000|2021-12-03 16:23:20|2167.2|2166.9|2165.9|2165.6|2167.2|2166.9|2165.9|2165.6|58
1638548610000|2021-12-03 16:23:30|2166.4|2166.1|2167.1|2166.8|2167.2|2166.9|2166.1|2165.8|81
1638548620000|2021-12-03 16:23:40|2167|2166.7|2168.2|2167.9|2168.5|2168.2|2167|2166.7|78
1638548630000|2021-12-03 16:23:50|2168.1|2167.8|2168.1|2167.8|2168.3|2168|2167.7|2167.4|57
1638548640000|2021-12-03 16:24:00|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2167.1|2166.8|83
1638548650000|2021-12-03 16:24:10|2168.1|2167.8|2165.7|2165.4|2168.1|2167.8|2165|2164.7|116
1638548660000|2021-12-03 16:24:20|2166|2165.7|2166.7|2166.4|2167|2166.7|2165.9|2165.6|99
1638548670000|2021-12-03 16:24:30|2166.5|2166.2|2168.4|2168.1|2168.6|2168.3|2166.5|2166.2|143
1638548680000|2021-12-03 16:24:40|2168.3|2168|2167.1|2166.8|2169.1|2168.8|2167.1|2166.8|193
1638548690000|2021-12-03 16:24:50|2167|2166.7|2166.3|2166|2167.6|2167.3|2166.3|2166|64
1638548700000|2021-12-03 16:25:00|2166.8|2166.5|2166.8|2166.5|2167.3|2167|2166.4|2166.1|62
1638548710000|2021-12-03 16:25:10|2166.9|2166.6|2166.7|2166.4|2167.3|2167|2166.2|2165.9|69
1638548720000|2021-12-03 16:25:20|2166.6|2166.3|2167.5|2167.2|2168.2|2167.9|2166.6|2166.3|99
1638548730000|2021-12-03 16:25:30|2167.7|2167.4|2167.9|2167.6|2168|2167.7|2167.4|2167.1|47
1638548740000|2021-12-03 16:25:40|2167.7|2167.4|2167.8|2167.5|2168|2167.7|2167.6|2167.3|51
1638548750000|2021-12-03 16:25:50|2167.9|2167.6|2167.6|2167.3|2168|2167.7|2167.3|2167|88
1638548760000|2021-12-03 16:26:00|2167.7|2167.4|2168.8|2168.5|2169.4|2169.1|2167.6|2167.3|109
1638548770000|2021-12-03 16:26:10|2168.7|2168.4|2168.5|2168.2|2168.7|2168.4|2167.4|2167.1|61
1638548780000|2021-12-03 16:26:20|2168.8|2168.5|2170.6|2170.3|2170.9|2170.6|2168.8|2168.5|556
1638548790000|2021-12-03 16:26:30|2170.4|2170.1|2169.8|2169.5|2170.6|2170.3|2169.7|2169.4|263
1638548800000|2021-12-03 16:26:40|2169.9|2169.6|2169|2168.7|2169.9|2169.6|2168.9|2168.6|85
1638548810000|2021-12-03 16:26:50|2169.3|2169|2169.4|2169.1|2169.8|2169.5|2169|2168.7|62
1638548820000|2021-12-03 16:27:00|2169.3|2169|2171.5|2171.2|2171.6|2171.3|2169.1|2168.8|73
1638548830000|2021-12-03 16:27:10|2171.6|2171.3|2170.9|2170.6|2171.6|2171.3|2170.7|2170.4|152
1638548840000|2021-12-03 16:27:20|2171|2170.7|2170.1|2169.8|2171.3|2171|2170|2169.7|73
1638548850000|2021-12-03 16:27:30|2169.9|2169.6|2169.1|2168.8|2170.1|2169.8|2169|2168.7|49
1638548860000|2021-12-03 16:27:40|2169|2168.7|2168.4|2168.1|2169|2168.7|2167.3|2167|70
1638548870000|2021-12-03 16:27:50|2168.6|2168.3|2167.6|2167.3|2168.6|2168.3|2167.5|2167.2|31
1638548880000|2021-12-03 16:28:00|2167.7|2167.4|2167.7|2167.4|2168|2167.7|2167.3|2167|106
1638548890000|2021-12-03 16:28:10|2168|2167.7|2167.7|2167.4|2168|2167.7|2167|2166.7|58
1638548900000|2021-12-03 16:28:20|2167.6|2167.3|2167.9|2167.6|2168.2|2167.9|2166.4|2166.1|70
1638548910000|2021-12-03 16:28:30|2167.8|2167.5|2169.3|2169|2169.5|2169.2|2167.6|2167.3|43
1638548920000|2021-12-03 16:28:40|2169.1|2168.8|2169|2168.7|2169.7|2169.4|2168.6|2168.3|69
1638548930000|2021-12-03 16:28:50|2169.2|2168.9|2169.3|2169|2169.4|2169.1|2168.8|2168.5|41
1638548940000|2021-12-03 16:29:00|2169.2|2168.9|2168.3|2168|2169.4|2169.1|2168|2167.7|150
1638548950000|2021-12-03 16:29:10|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.4|2167.1|59
1638548960000|2021-12-03 16:29:20|2167.8|2167.5|2167.5|2167.2|2167.9|2167.6|2167|2166.7|60
1638548970000|2021-12-03 16:29:30|2167.4|2167.1|2168.3|2168|2168.6|2168.3|2167.3|2167|49
1638548980000|2021-12-03 16:29:40|2168.4|2168.1|2169.4|2169.1|2169.5|2169.2|2168.4|2168.1|49
1638548990000|2021-12-03 16:29:50|2169.3|2169|2168.3|2168|2169.3|2169|2168.1|2167.8|37
1638549000000|2021-12-03 16:30:00|2167.2|2166.9|2167.2|2166.9|2168|2167.7|2167.2|2166.9|105
1638549010000|2021-12-03 16:30:10|2167|2166.7|2170.6|2170.3|2170.6|2170.3|2166.8|2166.5|172
1638549020000|2021-12-03 16:30:20|2170.4|2170.1|2170|2169.7|2170.7|2170.4|2169.5|2169.2|168
1638549030000|2021-12-03 16:30:30|2169.9|2169.6|2170.3|2170|2170.3|2170|2169.4|2169.1|48
1638549040000|2021-12-03 16:30:40|2170.2|2169.9|2168.1|2167.8|2170.2|2169.9|2168|2167.7|99
1638549050000|2021-12-03 16:30:50|2168.2|2167.9|2168.4|2168.1|2168.5|2168.2|2167.5|2167.2|60
1638549060000|2021-12-03 16:31:00|2168.5|2168.2|2166.3|2166|2168.5|2168.2|2166.3|2166|83
1638549070000|2021-12-03 16:31:10|2165.7|2165.4|2165.4|2165.1|2166|2165.7|2165.2|2164.9|124
1638549080000|2021-12-03 16:31:20|2166|2165.7|2167|2166.7|2167.2|2166.9|2166|2165.7|97
1638549090000|2021-12-03 16:31:30|2167.1|2166.8|2167.2|2166.9|2167.6|2167.3|2166.8|2166.5|60
1638549100000|2021-12-03 16:31:40|2167.1|2166.8|2168.6|2168.3|2169.6|2169.3|2167.1|2166.8|105
1638549110000|2021-12-03 16:31:50|2168.5|2168.2|2167.3|2167|2168.5|2168.2|2167|2166.7|79
1638549120000|2021-12-03 16:32:00|2167.6|2167.3|2168.5|2168.2|2169|2168.7|2167.6|2167.3|59
1638549130000|2021-12-03 16:32:10|2168.4|2168.1|2168.9|2168.6|2168.9|2168.6|2167.7|2167.4|31
1638549140000|2021-12-03 16:32:20|2168.8|2168.5|2168.3|2168|2169.5|2169.2|2168.3|2168|68
1638549150000|2021-12-03 16:32:30|2168.1|2167.8|2168.7|2168.4|2168.9|2168.6|2168.1|2167.8|73
1638549160000|2021-12-03 16:32:40|2168.6|2168.3|2168.5|2168.2|2169|2168.7|2168.1|2167.8|99
1638549170000|2021-12-03 16:32:50|2168.6|2168.3|2169.4|2169.1|2169.7|2169.4|2168.5|2168.2|55
1638549180000|2021-12-03 16:33:00|2169.7|2169.4|2168.8|2168.5|2170.3|2170|2168.8|2168.5|66
1638549190000|2021-12-03 16:33:10|2168.5|2168.2|2168.6|2168.3|2169|2168.7|2168.1|2167.8|69
1638549200000|2021-12-03 16:33:20|2168.5|2168.2|2168.6|2168.3|2168.9|2168.6|2168.3|2168|96
1638549210000|2021-12-03 16:33:30|2168.7|2168.4|2170.2|2169.9|2170.9|2170.6|2168.7|2168.4|57
1638549220000|2021-12-03 16:33:40|2170.5|2170.2|2171.3|2171|2171.5|2171.2|2170.5|2170.2|231
1638549230000|2021-12-03 16:33:50|2171.4|2171.1|2170.7|2170.4|2172.4|2172.1|2170.6|2170.3|158
1638549240000|2021-12-03 16:34:00|2170.8|2170.5|2171.9|2171.6|2172.2|2171.9|2170.6|2170.3|68
1638549250000|2021-12-03 16:34:10|2171.7|2171.4|2172.2|2171.9|2172.2|2171.9|2171.4|2171.1|172
1638549260000|2021-12-03 16:34:20|2172|2171.7|2172.7|2172.4|2173.2|2172.9|2171.8|2171.5|76
1638549270000|2021-12-03 16:34:30|2172.6|2172.3|2173.7|2173.4|2173.8|2173.5|2172.1|2171.8|82
1638549280000|2021-12-03 16:34:40|2173.6|2173.3|2173.8|2173.5|2174.1|2173.8|2173.2|2172.9|146
1638549290000|2021-12-03 16:34:50|2173.7|2173.4|2173.6|2173.3|2174.2|2173.9|2173.2|2172.9|194
1638549300000|2021-12-03 16:35:00|2173.5|2173.2|2174.1|2173.8|2174.8|2174.5|2173.3|2173|185
1638549310000|2021-12-03 16:35:10|2173.9|2173.6|2172.9|2172.6|2173.9|2173.6|2172.9|2172.6|84
1638549320000|2021-12-03 16:35:20|2173.1|2172.8|2174.3|2174|2174.4|2174.1|2173|2172.7|100
1638549330000|2021-12-03 16:35:30|2174.4|2174.1|2175.6|2175.3|2175.7|2175.4|2174.4|2174.1|186
1638549340000|2021-12-03 16:35:40|2175.5|2175.2|2175.6|2175.3|2175.9|2175.6|2174.9|2174.6|301
1638549350000|2021-12-03 16:35:50|2175.7|2175.4|2175.5|2175.2|2175.8|2175.5|2175.1|2174.8|132
1638549360000|2021-12-03 16:36:00|2175.6|2175.3|2173.8|2173.5|2175.6|2175.3|2173.6|2173.3|104
1638549370000|2021-12-03 16:36:10|2173.9|2173.6|2173.1|2172.8|2174.5|2174.2|2172.5|2172.2|145
1638549380000|2021-12-03 16:36:20|2173.3|2173|2173.9|2173.6|2174.3|2174|2172.6|2172.3|106
1638549390000|2021-12-03 16:36:30|2174|2173.7|2173.2|2172.9|2174.1|2173.8|2173|2172.7|37
1638549400000|2021-12-03 16:36:40|2173.1|2172.8|2172.8|2172.5|2173.3|2173|2172.5|2172.2|72
1638549410000|2021-12-03 16:36:50|2172.9|2172.6|2172.1|2171.8|2173|2172.7|2171.8|2171.5|92
1638549420000|2021-12-03 16:37:00|2172.6|2172.3|2172.4|2172.1|2173.9|2173.6|2172.4|2172.1|182
1638549430000|2021-12-03 16:37:10|2172.3|2172|2172.8|2172.5|2172.9|2172.6|2172.2|2171.9|82
1638549440000|2021-12-03 16:37:20|2172.7|2172.4|2172.5|2172.2|2173.2|2172.9|2172.3|2172|135
1638549450000|2021-12-03 16:37:30|2172.6|2172.3|2171.5|2171.2|2172.6|2172.3|2171.4|2171.1|139
1638549460000|2021-12-03 16:37:40|2171.7|2171.4|2171.5|2171.2|2171.8|2171.5|2171.2|2170.9|103
1638549470000|2021-12-03 16:37:50|2171.6|2171.3|2172.5|2172.2|2172.5|2172.2|2171.5|2171.2|41
1638549480000|2021-12-03 16:38:00|2172.3|2172|2172.9|2172.6|2173.4|2173.1|2172.3|2172|77
1638549490000|2021-12-03 16:38:10|2173.1|2172.8|2174.8|2174.5|2174.8|2174.5|2173|2172.7|75
1638549500000|2021-12-03 16:38:20|2174.7|2174.4|2175|2174.7|2175.7|2175.4|2174.7|2174.4|76
1638549510000|2021-12-03 16:38:30|2175.1|2174.8|2175|2174.7|2175.2|2174.9|2174.7|2174.4|52
1638549520000|2021-12-03 16:38:40|2174.9|2174.6|2174.1|2173.8|2174.9|2174.6|2174.1|2173.8|51
1638549530000|2021-12-03 16:38:50|2174.2|2173.9|2175|2174.7|2175.3|2175|2174.1|2173.8|183
1638549540000|2021-12-03 16:39:00|2174.7|2174.4|2174.9|2174.6|2175.7|2175.4|2174.7|2174.4|86
1638549550000|2021-12-03 16:39:10|2174.8|2174.5|2174.1|2173.8|2174.8|2174.5|2173.8|2173.5|50
1638549560000|2021-12-03 16:39:20|2174.3|2174|2174.1|2173.8|2174.6|2174.3|2173.7|2173.4|68
1638549570000|2021-12-03 16:39:30|2174.2|2173.9|2172.7|2172.4|2174.2|2173.9|2172.6|2172.3|59
1638549580000|2021-12-03 16:39:40|2173|2172.7|2173.7|2173.4|2173.7|2173.4|2172.8|2172.5|60
1638549590000|2021-12-03 16:39:50|2173.5|2173.2|2174.1|2173.8|2174.3|2174|2173.2|2172.9|42
1638549600000|2021-12-03 16:40:00|2173.9|2173.6|2174.2|2173.9|2174.8|2174.5|2173.9|2173.6|59
1638549610000|2021-12-03 16:40:10|2174.3|2174|2172.6|2172.3|2174.3|2174|2172.4|2172.1|30
1638549620000|2021-12-03 16:40:20|2172.8|2172.5|2173.3|2173|2173.8|2173.5|2172.7|2172.4|38
1638549630000|2021-12-03 16:40:30|2173.4|2173.1|2173.6|2173.3|2173.8|2173.5|2173.1|2172.8|20
1638549640000|2021-12-03 16:40:40|2173.8|2173.5|2173.6|2173.3|2175.6|2175.3|2173.6|2173.3|209
1638549650000|2021-12-03 16:40:50|2173.7|2173.4|2173.3|2173|2174.4|2174.1|2173.3|2173|82
1638549660000|2021-12-03 16:41:00|2173.5|2173.2|2172.1|2171.8|2174.8|2174.5|2172.1|2171.8|82
1638549670000|2021-12-03 16:41:10|2171.6|2171.3|2169.3|2169|2171.6|2171.3|2169.2|2168.9|208
1638549680000|2021-12-03 16:41:20|2169|2168.7|2170.4|2170.1|2170.5|2170.2|2169|2168.7|119
1638549690000|2021-12-03 16:41:30|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.1|2168.8|73
1638549700000|2021-12-03 16:41:40|2170.1|2169.8|2169.5|2169.2|2170.1|2169.8|2168.3|2168|136
1638549710000|2021-12-03 16:41:50|2169.8|2169.5|2168.6|2168.3|2169.8|2169.5|2168.6|2168.3|106
1638549720000|2021-12-03 16:42:00|2168.7|2168.4|2167.4|2167.1|2169.3|2169|2167.2|2166.9|150
1638549730000|2021-12-03 16:42:10|2167.3|2167|2167.9|2167.6|2168.2|2167.9|2166.9|2166.6|92
1638549740000|2021-12-03 16:42:20|2167.7|2167.4|2166.4|2166.1|2168.1|2167.8|2166.1|2165.8|58
1638549750000|2021-12-03 16:42:30|2166.3|2166|2166.1|2165.8|2167.3|2167|2165.9|2165.6|73
1638549760000|2021-12-03 16:42:40|2166.2|2165.9|2166.7|2166.4|2166.7|2166.4|2165.9|2165.6|47
1638549770000|2021-12-03 16:42:50|2166.6|2166.3|2165.6|2165.3|2166.6|2166.3|2165.3|2165|73
1638549780000|2021-12-03 16:43:00|2165.9|2165.6|2166.3|2166|2166.6|2166.3|2165.6|2165.3|51
1638549790000|2021-12-03 16:43:10|2166.5|2166.2|2167.3|2167|2167.5|2167.2|2166.4|2166.1|41
1638549800000|2021-12-03 16:43:20|2167.2|2166.9|2166.3|2166|2167.5|2167.2|2166.3|2166|38
1638549810000|2021-12-03 16:43:30|2166.2|2165.9|2165.7|2165.4|2166.4|2166.1|2165.5|2165.2|77
1638549820000|2021-12-03 16:43:40|2165.4|2165.1|2166.6|2166.3|2166.9|2166.6|2165.3|2165|52
1638549830000|2021-12-03 16:43:50|2166.5|2166.2|2165.9|2165.6|2166.7|2166.4|2165.9|2165.6|34
1638549840000|2021-12-03 16:44:00|2166|2165.7|2165.2|2164.9|2166|2165.7|2165.1|2164.8|69
1638549850000|2021-12-03 16:44:10|2165.3|2165|2164.4|2164.1|2165.9|2165.6|2163.9|2163.6|100
1638549860000|2021-12-03 16:44:20|2164.9|2164.6|2164.6|2164.3|2165.2|2164.9|2164.3|2164|145
1638549870000|2021-12-03 16:44:30|2164.8|2164.5|2163.5|2163.2|2164.8|2164.5|2163.4|2163.1|133
1638549880000|2021-12-03 16:44:40|2163.6|2163.3|2163.3|2163|2163.8|2163.5|2162.8|2162.5|112
1638549890000|2021-12-03 16:44:50|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2162.6|2162.3|203
1638549900000|2021-12-03 16:45:00|2163.2|2162.9|2162.2|2161.9|2164.3|2164|2162.1|2161.8|84
1638549910000|2021-12-03 16:45:10|2162.3|2162|2162.2|2161.9|2162.6|2162.3|2161.6|2161.3|43
1638549920000|2021-12-03 16:45:20|2162.1|2161.8|2161.8|2161.5|2162.4|2162.1|2161.3|2161|132
1638549930000|2021-12-03 16:45:30|2161.7|2161.4|2162.5|2162.2|2162.6|2162.3|2161.4|2161.1|58
1638549940000|2021-12-03 16:45:40|2162.4|2162.1|2163.6|2163.3|2163.9|2163.6|2162.4|2162.1|114
1638549950000|2021-12-03 16:45:50|2163.8|2163.5|2165.6|2165.3|2165.6|2165.3|2163.4|2163.1|77
1638549960000|2021-12-03 16:46:00|2165.4|2165.1|2166.7|2166.4|2167.1|2166.8|2165.4|2165.1|141
1638549970000|2021-12-03 16:46:10|2166.8|2166.5|2167.1|2166.8|2167.3|2167|2166.2|2165.9|80
1638549980000|2021-12-03 16:46:20|2167.2|2166.9|2165.6|2165.3|2167.2|2166.9|2165.5|2165.2|68
1638549990000|2021-12-03 16:46:30|2165.5|2165.2|2165.2|2164.9|2165.9|2165.6|2165|2164.7|47
1638550000000|2021-12-03 16:46:40|2165.1|2164.8|2167.1|2166.8|2167.1|2166.8|2165.1|2164.8|47
1638550010000|2021-12-03 16:46:50|2167|2166.7|2167.1|2166.8|2167.4|2167.1|2166.6|2166.3|37
1638550020000|2021-12-03 16:47:00|2167.3|2167|2166.8|2166.5|2167.4|2167.1|2166.1|2165.8|74
1638550030000|2021-12-03 16:47:10|2166.7|2166.4|2166.2|2165.9|2167.4|2167.1|2166|2165.7|56
1638550040000|2021-12-03 16:47:20|2166.1|2165.8|2167.7|2167.4|2167.7|2167.4|2166.1|2165.8|33
1638550050000|2021-12-03 16:47:30|2167.6|2167.3|2166.9|2166.6|2167.7|2167.4|2166.5|2166.2|39
1638550060000|2021-12-03 16:47:40|2166.7|2166.4|2165.9|2165.6|2167|2166.7|2165.8|2165.5|61
1638550070000|2021-12-03 16:47:50|2166|2165.7|2166.7|2166.4|2166.7|2166.4|2165.1|2164.8|59
1638550080000|2021-12-03 16:48:00|2166.9|2166.6|2166.2|2165.9|2167|2166.7|2166.2|2165.9|32
1638550090000|2021-12-03 16:48:10|2166.1|2165.8|2165.7|2165.4|2166.3|2166|2165.3|2165|44
1638550100000|2021-12-03 16:48:20|2165.8|2165.5|2165.9|2165.6|2166.2|2165.9|2165.6|2165.3|43
1638550110000|2021-12-03 16:48:30|2165.8|2165.5|2166.2|2165.9|2166.5|2166.2|2165.4|2165.1|72
1638550120000|2021-12-03 16:48:40|2166.1|2165.8|2165.6|2165.3|2166.6|2166.3|2165.6|2165.3|106
1638550130000|2021-12-03 16:48:50|2165.8|2165.5|2168.2|2167.9|2168.7|2168.4|2165.8|2165.5|158
1638550140000|2021-12-03 16:49:00|2168|2167.7|2166.8|2166.5|2168|2167.7|2166.4|2166.1|78
1638550150000|2021-12-03 16:49:10|2166.7|2166.4|2167.6|2167.3|2167.9|2167.6|2166.2|2165.9|53
1638550160000|2021-12-03 16:49:20|2167.5|2167.2|2168.3|2168|2168.4|2168.1|2167.1|2166.8|136
1638550170000|2021-12-03 16:49:30|2168.2|2167.9|2166.1|2165.8|2169.1|2168.8|2165.2|2164.9|467
1638550180000|2021-12-03 16:49:40|2165.9|2165.6|2164.9|2164.6|2166|2165.7|2164.2|2163.9|230
1638550190000|2021-12-03 16:49:50|2165.1|2164.8|2166|2165.7|2166.4|2166.1|2164.8|2164.5|112
1638550200000|2021-12-03 16:50:00|2165.9|2165.6|2164|2163.7|2165.9|2165.6|2163.3|2163|101
1638550210000|2021-12-03 16:50:10|2164.2|2163.9|2163.6|2163.3|2164.4|2164.1|2163.5|2163.2|28
1638550220000|2021-12-03 16:50:20|2163.7|2163.4|2163.3|2163|2164.1|2163.8|2163.2|2162.9|39
1638550230000|2021-12-03 16:50:30|2163.4|2163.1|2162.2|2161.9|2163.6|2163.3|2162.1|2161.8|102
1638550240000|2021-12-03 16:50:40|2162|2161.7|2161.5|2161.2|2162.2|2161.9|2161.5|2161.2|121
1638550250000|2021-12-03 16:50:50|2161.4|2161.1|2160.2|2159.9|2161.5|2161.2|2159.9|2159.6|212
1638550260000|2021-12-03 16:51:00|2160.4|2160.1|2159.8|2159.5|2160.9|2160.6|2159.8|2159.5|151
1638550270000|2021-12-03 16:51:10|2159.6|2159.3|2159.7|2159.4|2160.4|2160.1|2159.3|2159|94
1638550280000|2021-12-03 16:51:20|2159.8|2159.5|2158.8|2158.5|2159.8|2159.5|2158.4|2158.1|118
1638550290000|2021-12-03 16:51:30|2158.6|2158.3|2158|2157.7|2158.9|2158.6|2158|2157.7|103
1638550300000|2021-12-03 16:51:40|2157.8|2157.5|2158.8|2158.5|2159.5|2159.2|2157.8|2157.5|123
1638550310000|2021-12-03 16:51:50|2158.9|2158.6|2158.7|2158.4|2159.1|2158.8|2158.3|2158|42
1638550320000|2021-12-03 16:52:00|2158.9|2158.6|2160|2159.7|2160.2|2159.9|2158.7|2158.4|95
1638550330000|2021-12-03 16:52:10|2159.9|2159.6|2160.1|2159.8|2160.3|2160|2159.5|2159.2|57
1638550340000|2021-12-03 16:52:20|2160.3|2160|2159.9|2159.6|2160.3|2160|2159.7|2159.4|56
1638550350000|2021-12-03 16:52:30|2159|2158.7|2158.7|2158.4|2159.1|2158.8|2158.1|2157.8|80
1638550360000|2021-12-03 16:52:40|2158.8|2158.5|2158|2157.7|2159|2158.7|2157.3|2157|52
1638550370000|2021-12-03 16:52:50|2157.9|2157.6|2158.2|2157.9|2158.5|2158.2|2157.5|2157.2|52
1638550380000|2021-12-03 16:53:00|2158.1|2157.8|2160.1|2159.8|2160.2|2159.9|2158.1|2157.8|113
1638550390000|2021-12-03 16:53:10|2160|2159.7|2160|2159.7|2161.1|2160.8|2159.9|2159.6|84
1638550400000|2021-12-03 16:53:20|2159.9|2159.6|2160.5|2160.2|2160.6|2160.3|2159.6|2159.3|34
1638550410000|2021-12-03 16:53:30|2160.1|2159.8|2160.1|2159.8|2160.2|2159.9|2159.5|2159.2|34
1638550420000|2021-12-03 16:53:40|2160|2159.7|2160.2|2159.9|2160.8|2160.5|2159.5|2159.2|22
1638550430000|2021-12-03 16:53:50|2160.6|2160.3|2160.9|2160.6|2161.6|2161.3|2160.5|2160.2|99
1638550440000|2021-12-03 16:54:00|2160.7|2160.4|2160.2|2159.9|2160.9|2160.6|2159.6|2159.3|74
1638550450000|2021-12-03 16:54:10|2160|2159.7|2158.8|2158.5|2160.3|2160|2158.8|2158.5|49
1638550460000|2021-12-03 16:54:20|2158.9|2158.6|2158.7|2158.4|2159|2158.7|2158.6|2158.3|66
1638550470000|2021-12-03 16:54:30|2158.5|2158.2|2158.6|2158.3|2159.4|2159.1|2158.4|2158.1|90
1638550480000|2021-12-03 16:54:40|2158.7|2158.4|2158.1|2157.8|2158.9|2158.6|2157.8|2157.5|189
1638550490000|2021-12-03 16:54:50|2158.7|2158.4|2158.1|2157.8|2159.1|2158.8|2158.1|2157.8|151
1638550500000|2021-12-03 16:55:00|2158.3|2158|2158.2|2157.9|2159.4|2159.1|2158.2|2157.9|130
1638550510000|2021-12-03 16:55:10|2158.3|2158|2157|2156.7|2158.7|2158.4|2157|2156.7|158
1638550520000|2021-12-03 16:55:20|2156.9|2156.6|2155.3|2155|2157.1|2156.8|2155.2|2154.9|522
1638550530000|2021-12-03 16:55:30|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2154.7|2154.4|199
1638550540000|2021-12-03 16:55:40|2155.8|2155.5|2154.2|2153.9|2156.1|2155.8|2154.2|2153.9|231
1638550550000|2021-12-03 16:55:50|2154.3|2154|2155|2154.7|2155|2154.7|2154.1|2153.8|185
1638550560000|2021-12-03 16:56:00|2155.5|2155.2|2156.3|2156|2156.6|2156.3|2155.3|2155|164
1638550570000|2021-12-03 16:56:10|2156.2|2155.9|2155.6|2155.3|2157|2156.7|2155.4|2155.1|113
1638550580000|2021-12-03 16:56:20|2155.8|2155.5|2154.1|2153.8|2155.9|2155.6|2154.1|2153.8|197
1638550590000|2021-12-03 16:56:30|2154|2153.7|2153.8|2153.5|2154.6|2154.3|2153.6|2153.3|197
1638550600000|2021-12-03 16:56:40|2153.6|2153.3|2154.9|2154.6|2154.9|2154.6|2153.4|2153.1|76
1638550610000|2021-12-03 16:56:50|2154.8|2154.5|2155.1|2154.8|2155.9|2155.6|2154.4|2154.1|50
1638550620000|2021-12-03 16:57:00|2155.2|2154.9|2154.4|2154.1|2155.2|2154.9|2154.1|2153.8|78
1638550630000|2021-12-03 16:57:10|2154.3|2154|2155.2|2154.9|2155.5|2155.2|2154.3|2154|27
1638550640000|2021-12-03 16:57:20|2155.3|2155|2154.9|2154.6|2155.7|2155.4|2154.7|2154.4|69
1638550650000|2021-12-03 16:57:30|2155.1|2154.8|2155.7|2155.4|2155.8|2155.5|2154.8|2154.5|73
1638550660000|2021-12-03 16:57:40|2155.6|2155.3|2154.7|2154.4|2155.8|2155.5|2154.6|2154.3|141
1638550670000|2021-12-03 16:57:50|2154.6|2154.3|2152.6|2152.3|2154.9|2154.6|2152.2|2151.9|604
1638550680000|2021-12-03 16:58:00|2152.8|2152.5|2152.7|2152.4|2152.9|2152.6|2152.4|2152.1|164
1638550690000|2021-12-03 16:58:10|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.1|2151.8|88
1638550700000|2021-12-03 16:58:20|2152.7|2152.4|2151.9|2151.6|2152.7|2152.4|2151.7|2151.4|236
1638550710000|2021-12-03 16:58:30|2152|2151.7|2151.4|2151.1|2152.2|2151.9|2151.4|2151.1|99
1638550720000|2021-12-03 16:58:40|2151.5|2151.2|2151.5|2151.2|2151.9|2151.6|2151.3|2151|105
1638550730000|2021-12-03 16:58:50|2151.4|2151.1|2150.9|2150.6|2151.5|2151.2|2150.1|2149.8|281
1638550740000|2021-12-03 16:59:00|2151.1|2150.8|2152.6|2152.3|2152.6|2152.3|2151.1|2150.8|113
1638550750000|2021-12-03 16:59:10|2152.3|2152|2151.6|2151.3|2152.7|2152.4|2151.1|2150.8|198
1638550760000|2021-12-03 16:59:20|2151.7|2151.4|2152.4|2152.1|2153|2152.7|2150.9|2150.6|107
1638550770000|2021-12-03 16:59:30|2152.5|2152.2|2150.8|2150.5|2152.5|2152.2|2150.7|2150.4|137
1638550780000|2021-12-03 16:59:40|2150.7|2150.4|2150.5|2150.2|2150.9|2150.6|2150.3|2150|48
1638550790000|2021-12-03 16:59:50|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2149.8|2149.5|157
1638550800000|2021-12-03 17:00:00|2150.9|2150.6|2150.5|2150.2|2151.8|2151.5|2150.4|2150.1|100
1638550810000|2021-12-03 17:00:10|2150.1|2149.8|2149.3|2149|2150.1|2149.8|2149.2|2148.9|112
1638550820000|2021-12-03 17:00:20|2149.6|2149.3|2150.1|2149.8|2150.2|2149.9|2149.4|2149.1|103
1638550830000|2021-12-03 17:00:30|2150.2|2149.9|2149.7|2149.4|2150.2|2149.9|2149.3|2149|72
1638550840000|2021-12-03 17:00:40|2149.8|2149.5|2149.3|2149|2149.8|2149.5|2149.2|2148.9|244
1638550850000|2021-12-03 17:00:50|2149.2|2148.9|2149.1|2148.8|2149.5|2149.2|2148.9|2148.6|269
1638550860000|2021-12-03 17:01:00|2149.3|2149|2148.7|2148.4|2149.4|2149.1|2148.7|2148.4|114
1638550870000|2021-12-03 17:01:10|2148.4|2148.1|2148.5|2148.2|2148.9|2148.6|2148.4|2148.1|90
1638550880000|2021-12-03 17:01:20|2148.4|2148.1|2148.4|2148.1|2148.8|2148.5|2148.2|2147.9|83
1638550890000|2021-12-03 17:01:30|2148.3|2148|2148|2147.7|2148.5|2148.2|2147.7|2147.4|208
1638550900000|2021-12-03 17:01:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.3|2147|135
1638550910000|2021-12-03 17:01:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.3|2147|80
1638550920000|2021-12-03 17:02:00|2148.4|2148.1|2149.6|2149.3|2149.8|2149.5|2148.4|2148.1|118
1638550930000|2021-12-03 17:02:10|2149.5|2149.2|2149.8|2149.5|2150.2|2149.9|2149.5|2149.2|146
1638550940000|2021-12-03 17:02:20|2149.9|2149.6|2149.1|2148.8|2149.9|2149.6|2149|2148.7|58
1638550950000|2021-12-03 17:02:30|2148.9|2148.6|2149.9|2149.6|2150.1|2149.8|2148.7|2148.4|50
1638550960000|2021-12-03 17:02:40|2150|2149.7|2150.1|2149.8|2150.4|2150.1|2149.8|2149.5|45
1638550970000|2021-12-03 17:02:50|2150.3|2150|2149.6|2149.3|2150.4|2150.1|2149.5|2149.2|41
1638550980000|2021-12-03 17:03:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2148.8|2148.5|65
1638550990000|2021-12-03 17:03:10|2150.2|2149.9|2151|2150.7|2151.4|2151.1|2150.1|2149.8|252
1638551000000|2021-12-03 17:03:20|2150.5|2150.2|2151.1|2150.8|2151.2|2150.9|2150.5|2150.2|165
1638551010000|2021-12-03 17:03:30|2150.9|2150.6|2151.1|2150.8|2151.2|2150.9|2150.1|2149.8|60
1638551020000|2021-12-03 17:03:40|2151.2|2150.9|2152.3|2152|2152.6|2152.3|2151.2|2150.9|149
1638551030000|2021-12-03 17:03:50|2152.2|2151.9|2152.7|2152.4|2152.9|2152.6|2152.2|2151.9|109
1638551040000|2021-12-03 17:04:00|2152.8|2152.5|2150.4|2150.1|2152.8|2152.5|2150.4|2150.1|104
1638551050000|2021-12-03 17:04:10|2150.1|2149.8|2150.1|2149.8|2150.7|2150.4|2149.7|2149.4|43
1638551060000|2021-12-03 17:04:20|2150.3|2150|2149.6|2149.3|2150.3|2150|2149.2|2148.9|132
1638551070000|2021-12-03 17:04:30|2149.5|2149.2|2149.1|2148.8|2150|2149.7|2149|2148.7|150
1638551080000|2021-12-03 17:04:40|2149.2|2148.9|2150.4|2150.1|2150.8|2150.5|2148.9|2148.6|54
1638551090000|2021-12-03 17:04:50|2150.5|2150.2|2149.8|2149.5|2150.7|2150.4|2149.8|2149.5|70
1638551100000|2021-12-03 17:05:00|2149.9|2149.6|2150|2149.7|2150.2|2149.9|2148.9|2148.6|48
1638551110000|2021-12-03 17:05:10|2150.1|2149.8|2149.4|2149.1|2150.3|2150|2149.3|2149|33
1638551120000|2021-12-03 17:05:20|2149.6|2149.3|2151.6|2151.3|2151.6|2151.3|2149.6|2149.3|46
1638551130000|2021-12-03 17:05:30|2151.8|2151.5|2153.5|2153.2|2153.5|2153.2|2151.7|2151.4|108
1638551140000|2021-12-03 17:05:40|2153.3|2153|2152.7|2152.4|2153.9|2153.6|2152.5|2152.2|84
1638551150000|2021-12-03 17:05:50|2152.6|2152.3|2152.5|2152.2|2153|2152.7|2152|2151.7|94
1638551160000|2021-12-03 17:06:00|2152.4|2152.1|2151.3|2151|2152.4|2152.1|2150.5|2150.2|138
1638551170000|2021-12-03 17:06:10|2151.4|2151.1|2150.9|2150.6|2151.5|2151.2|2150|2149.7|61
1638551180000|2021-12-03 17:06:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150|2149.7|26
1638551190000|2021-12-03 17:06:30|2151|2150.7|2151.7|2151.4|2151.8|2151.5|2151|2150.7|42
1638551200000|2021-12-03 17:06:40|2151.8|2151.5|2153.2|2152.9|2153.4|2153.1|2151.4|2151.1|78
1638551210000|2021-12-03 17:06:50|2153.3|2153|2153.1|2152.8|2153.8|2153.5|2152.7|2152.4|70
1638551220000|2021-12-03 17:07:00|2153.2|2152.9|2152.2|2151.9|2153.8|2153.5|2152.2|2151.9|57
1638551230000|2021-12-03 17:07:10|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2151.8|2151.5|28
1638551240000|2021-12-03 17:07:20|2152.2|2151.9|2153.4|2153.1|2153.6|2153.3|2151.6|2151.3|44
1638551250000|2021-12-03 17:07:30|2153.5|2153.2|2153.8|2153.5|2154|2153.7|2153.5|2153.2|41
1638551260000|2021-12-03 17:07:40|2153.7|2153.4|2153.2|2152.9|2153.9|2153.6|2153|2152.7|56
1638551270000|2021-12-03 17:07:50|2153.1|2152.8|2152.3|2152|2153.2|2152.9|2152.3|2152|58
1638551280000|2021-12-03 17:08:00|2152|2151.7|2152.3|2152|2152.5|2152.2|2152|2151.7|54
1638551290000|2021-12-03 17:08:10|2152.2|2151.9|2150.8|2150.5|2152.2|2151.9|2150.6|2150.3|65
1638551300000|2021-12-03 17:08:20|2150.7|2150.4|2152.1|2151.8|2152.1|2151.8|2150.6|2150.3|87
1638551310000|2021-12-03 17:08:30|2151.9|2151.6|2152.9|2152.6|2152.9|2152.6|2151.9|2151.6|72
1638551320000|2021-12-03 17:08:40|2152.7|2152.4|2153.2|2152.9|2153.2|2152.9|2152.3|2152|61
1638551330000|2021-12-03 17:08:50|2153.5|2153.2|2152.9|2152.6|2153.5|2153.2|2152.8|2152.5|73
1638551340000|2021-12-03 17:09:00|2152.7|2152.4|2153.7|2153.4|2153.7|2153.4|2152.2|2151.9|152
1638551350000|2021-12-03 17:09:10|2153.4|2153.1|2154.7|2154.4|2155|2154.7|2153.1|2152.8|163
1638551360000|2021-12-03 17:09:20|2154.8|2154.5|2155.3|2155|2155.9|2155.6|2154.5|2154.2|109
1638551370000|2021-12-03 17:09:30|2155.2|2154.9|2154.7|2154.4|2155.4|2155.1|2154.5|2154.2|45
1638551380000|2021-12-03 17:09:40|2154.1|2153.8|2153.7|2153.4|2154.2|2153.9|2153.3|2153|121
1638551390000|2021-12-03 17:09:50|2153.5|2153.2|2153.6|2153.3|2154.3|2154|2153.3|2153|67
1638551400000|2021-12-03 17:10:00|2153.4|2153.1|2154.3|2154|2154.7|2154.4|2153.4|2153.1|32
1638551410000|2021-12-03 17:10:10|2154.4|2154.1|2154.3|2154|2154.8|2154.5|2153.6|2153.3|151
1638551420000|2021-12-03 17:10:20|2154.4|2154.1|2154.2|2153.9|2154.6|2154.3|2153.8|2153.5|30
1638551430000|2021-12-03 17:10:30|2153.8|2153.5|2155.3|2155|2155.4|2155.1|2153.6|2153.3|65
1638551440000|2021-12-03 17:10:40|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2154.9|2154.6|24
1638551450000|2021-12-03 17:10:50|2155.1|2154.8|2154.9|2154.6|2155.2|2154.9|2154.4|2154.1|65
1638551460000|2021-12-03 17:11:00|2154.5|2154.2|2155.3|2155|2155.4|2155.1|2154.4|2154.1|53
1638551470000|2021-12-03 17:11:10|2155.4|2155.1|2154.2|2153.9|2155.6|2155.3|2154.2|2153.9|30
1638551480000|2021-12-03 17:11:20|2154.3|2154|2154.7|2154.4|2154.7|2154.4|2153.4|2153.1|66
1638551490000|2021-12-03 17:11:30|2154.5|2154.2|2154.5|2154.2|2154.9|2154.6|2154.2|2153.9|27
1638551500000|2021-12-03 17:11:40|2154.6|2154.3|2155|2154.7|2155|2154.7|2154|2153.7|19
1638551510000|2021-12-03 17:11:50|2154.9|2154.6|2154.8|2154.5|2155.1|2154.8|2154.7|2154.4|40
1638551520000|2021-12-03 17:12:00|2154.9|2154.6|2155.5|2155.2|2156|2155.7|2154.4|2154.1|48
1638551530000|2021-12-03 17:12:10|2155.2|2154.9|2156|2155.7|2156|2155.7|2155.2|2154.9|73
1638551540000|2021-12-03 17:12:20|2155.9|2155.6|2156.4|2156.1|2156.6|2156.3|2155.8|2155.5|57
1638551550000|2021-12-03 17:12:30|2156.5|2156.2|2156.8|2156.5|2157.1|2156.8|2156.5|2156.2|147
1638551560000|2021-12-03 17:12:40|2156.9|2156.6|2157.6|2157.3|2157.6|2157.3|2156.9|2156.6|63
1638551570000|2021-12-03 17:12:50|2157.5|2157.2|2155.3|2155|2157.5|2157.2|2155.3|2155|137
1638551580000|2021-12-03 17:13:00|2155.4|2155.1|2154.9|2154.6|2155.5|2155.2|2154.8|2154.5|69
1638551590000|2021-12-03 17:13:10|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.1|2153.8|64
1638551600000|2021-12-03 17:13:20|2154.4|2154.1|2154.5|2154.2|2154.6|2154.3|2154|2153.7|34
1638551610000|2021-12-03 17:13:30|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2153.9|2153.6|40
1638551620000|2021-12-03 17:13:40|2154.4|2154.1|2154.5|2154.2|2154.6|2154.3|2154.2|2153.9|28
1638551630000|2021-12-03 17:13:50|2154.4|2154.1|2153.7|2153.4|2154.5|2154.2|2153.7|2153.4|55
1638551640000|2021-12-03 17:14:00|2153.8|2153.5|2154.9|2154.6|2155.1|2154.8|2153.8|2153.5|33
1638551650000|2021-12-03 17:14:10|2154.6|2154.3|2155.5|2155.2|2155.7|2155.4|2154.5|2154.2|26
1638551660000|2021-12-03 17:14:20|2155.6|2155.3|2156.9|2156.6|2157.2|2156.9|2155.3|2155|43
1638551670000|2021-12-03 17:14:30|2157|2156.7|2156.9|2156.6|2157.2|2156.9|2156.7|2156.4|15
1638551680000|2021-12-03 17:14:40|2156.7|2156.4|2155.4|2155.1|2157|2156.7|2155.1|2154.8|38
1638551690000|2021-12-03 17:14:50|2155.5|2155.2|2154.7|2154.4|2155.5|2155.2|2154.4|2154.1|58
1638551700000|2021-12-03 17:15:00|2154.5|2154.2|2155|2154.7|2155.6|2155.3|2154.3|2154|58
1638551710000|2021-12-03 17:15:10|2155.1|2154.8|2156.8|2156.5|2157.1|2156.8|2155.1|2154.8|53
1638551720000|2021-12-03 17:15:20|2156.6|2156.3|2157.6|2157.3|2157.7|2157.4|2156.2|2155.9|86
1638551730000|2021-12-03 17:15:30|2157.7|2157.4|2159.2|2158.9|2159.2|2158.9|2157.7|2157.4|70
1638551740000|2021-12-03 17:15:40|2159|2158.7|2159.7|2159.4|2160.4|2160.1|2158.9|2158.6|105
1638551750000|2021-12-03 17:15:50|2159.6|2159.3|2160|2159.7|2160.2|2159.9|2159.5|2159.2|47
1638551760000|2021-12-03 17:16:00|2160.1|2159.8|2160.6|2160.3|2161|2160.7|2159.5|2159.2|114
1638551770000|2021-12-03 17:16:10|2160.7|2160.4|2160.7|2160.4|2161.4|2161.1|2160.5|2160.2|125
1638551780000|2021-12-03 17:16:20|2160.6|2160.3|2161.3|2161|2161.3|2161|2160.3|2160|129
1638551790000|2021-12-03 17:16:30|2161.1|2160.8|2161.2|2160.9|2161.4|2161.1|2161|2160.7|91
1638551800000|2021-12-03 17:16:40|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161|2160.7|59
1638551810000|2021-12-03 17:16:50|2161.2|2160.9|2161.1|2160.8|2161.3|2161|2160.8|2160.5|69
1638551820000|2021-12-03 17:17:00|2161|2160.7|2161|2160.7|2161.8|2161.5|2160.7|2160.4|66
1638551830000|2021-12-03 17:17:10|2161.4|2161.1|2161.3|2161|2161.6|2161.3|2161|2160.7|71
1638551840000|2021-12-03 17:17:20|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2160.8|2160.5|48
1638551850000|2021-12-03 17:17:30|2161.2|2160.9|2161.3|2161|2161.6|2161.3|2161|2160.7|14
1638551860000|2021-12-03 17:17:40|2161.4|2161.1|2161.1|2160.8|2161.7|2161.4|2161.1|2160.8|25
1638551870000|2021-12-03 17:17:50|2161.2|2160.9|2162.2|2161.9|2162.3|2162|2161|2160.7|53
1638551880000|2021-12-03 17:18:00|2162.3|2162|2163.6|2163.3|2163.6|2163.3|2162|2161.7|143
1638551890000|2021-12-03 17:18:10|2163.5|2163.2|2163.8|2163.5|2164.4|2164.1|2163.4|2163.1|116
1638551900000|2021-12-03 17:18:20|2163.7|2163.4|2164|2163.7|2164.5|2164.2|2163.7|2163.4|53
1638551910000|2021-12-03 17:18:30|2163.9|2163.6|2164|2163.7|2164.3|2164|2163.7|2163.4|21
1638551920000|2021-12-03 17:18:40|2164.3|2164|2163.5|2163.2|2164.3|2164|2162.3|2162|461
1638551930000|2021-12-03 17:18:50|2163.6|2163.3|2163.5|2163.2|2164.1|2163.8|2163.4|2163.1|52
1638551940000|2021-12-03 17:19:00|2163.4|2163.1|2164|2163.7|2164.4|2164.1|2163.2|2162.9|20
1638551950000|2021-12-03 17:19:10|2164.3|2164|2163.5|2163.2|2164.3|2164|2162.9|2162.6|52
1638551960000|2021-12-03 17:19:20|2163.4|2163.1|2163|2162.7|2163.6|2163.3|2162.9|2162.6|22
1638551970000|2021-12-03 17:19:30|2162.7|2162.4|2162.6|2162.3|2163.5|2163.2|2162.6|2162.3|36
1638551980000|2021-12-03 17:19:40|2162.5|2162.2|2163.1|2162.8|2163.5|2163.2|2162.4|2162.1|87
1638551990000|2021-12-03 17:19:50|2163.3|2163|2163.1|2162.8|2163.4|2163.1|2162.8|2162.5|64
1638552000000|2021-12-03 17:20:00|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2162.5|2162.2|92
1638552010000|2021-12-03 17:20:10|2163.1|2162.8|2161.9|2161.6|2163.3|2163|2161.3|2161|72
1638552020000|2021-12-03 17:20:20|2161.8|2161.5|2162.3|2162|2162.3|2162|2160.7|2160.4|92
1638552030000|2021-12-03 17:20:30|2162.2|2161.9|2161.5|2161.2|2162.4|2162.1|2161.5|2161.2|25
1638552040000|2021-12-03 17:20:40|2161.6|2161.3|2161.7|2161.4|2161.9|2161.6|2161.3|2161|34
1638552050000|2021-12-03 17:20:50|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.3|2161|46
1638552060000|2021-12-03 17:21:00|2161.7|2161.4|2162.4|2162.1|2163.3|2163|2161.7|2161.4|70
1638552070000|2021-12-03 17:21:10|2162.6|2162.3|2163.7|2163.4|2163.8|2163.5|2162.1|2161.8|33
1638552080000|2021-12-03 17:21:20|2163.6|2163.3|2163.1|2162.8|2163.9|2163.6|2162.9|2162.6|31
1638552090000|2021-12-03 17:21:30|2163|2162.7|2164.1|2163.8|2164.3|2164|2163|2162.7|18
1638552100000|2021-12-03 17:21:40|2163.9|2163.6|2165.1|2164.8|2165.2|2164.9|2163.9|2163.6|98
1638552110000|2021-12-03 17:21:50|2165.2|2164.9|2164.7|2164.4|2165.2|2164.9|2164.7|2164.4|43
1638552120000|2021-12-03 17:22:00|2165.1|2164.8|2164.3|2164|2165.2|2164.9|2164.2|2163.9|39
1638552130000|2021-12-03 17:22:10|2165.2|2164.9|2164.7|2164.4|2165.6|2165.3|2164.7|2164.4|158
1638552140000|2021-12-03 17:22:20|2164.8|2164.5|2164.1|2163.8|2165.4|2165.1|2164.1|2163.8|28
1638552150000|2021-12-03 17:22:30|2164.2|2163.9|2164|2163.7|2164.3|2164|2163.9|2163.6|11
1638552160000|2021-12-03 17:22:40|2163.9|2163.6|2164.1|2163.8|2164.5|2164.2|2163.7|2163.4|21
1638552170000|2021-12-03 17:22:50|2164.2|2163.9|2164.3|2164|2164.9|2164.6|2163.9|2163.6|22
1638552180000|2021-12-03 17:23:00|2164.4|2164.1|2165.1|2164.8|2165.4|2165.1|2164.4|2164.1|36
1638552190000|2021-12-03 17:23:10|2165|2164.7|2165.2|2164.9|2165.6|2165.3|2164.7|2164.4|28
1638552200000|2021-12-03 17:23:20|2165.1|2164.8|2165.6|2165.3|2165.8|2165.5|2164.9|2164.6|29
1638552210000|2021-12-03 17:23:30|2165.7|2165.4|2166.7|2166.4|2166.7|2166.4|2165.5|2165.2|59
1638552220000|2021-12-03 17:23:40|2166.4|2166.1|2166.2|2165.9|2166.9|2166.6|2166.2|2165.9|49
1638552230000|2021-12-03 17:23:50|2166.3|2166|2165.2|2164.9|2166.5|2166.2|2165.2|2164.9|51
1638552240000|2021-12-03 17:24:00|2165.3|2165|2166.3|2166|2166.6|2166.3|2165.3|2165|31
1638552250000|2021-12-03 17:24:10|2166.4|2166.1|2166.3|2166|2166.6|2166.3|2165.9|2165.6|32
1638552260000|2021-12-03 17:24:20|2166.5|2166.2|2165.6|2165.3|2166.6|2166.3|2165.6|2165.3|91
1638552270000|2021-12-03 17:24:30|2165.7|2165.4|2166.1|2165.8|2166.4|2166.1|2165.7|2165.4|114
1638552280000|2021-12-03 17:24:40|2166|2165.7|2166.2|2165.9|2166.5|2166.2|2166|2165.7|35
1638552290000|2021-12-03 17:24:50|2166.3|2166|2165.9|2165.6|2166.3|2166|2165.4|2165.1|28
1638552300000|2021-12-03 17:25:00|2166|2165.7|2164.3|2164|2166.3|2166|2164|2163.7|75
1638552310000|2021-12-03 17:25:10|2164.4|2164.1|2163.9|2163.6|2164.4|2164.1|2163.4|2163.1|55
1638552320000|2021-12-03 17:25:20|2164.1|2163.8|2164.3|2164|2164.9|2164.6|2163.8|2163.5|38
1638552330000|2021-12-03 17:25:30|2164.2|2163.9|2164.8|2164.5|2164.9|2164.6|2164.2|2163.9|31
1638552340000|2021-12-03 17:25:40|2164.9|2164.6|2163.8|2163.5|2164.9|2164.6|2163.4|2163.1|32
1638552350000|2021-12-03 17:25:50|2164|2163.7|2163.5|2163.2|2164.4|2164.1|2163.4|2163.1|19
1638552360000|2021-12-03 17:26:00|2163.8|2163.5|2164.2|2163.9|2164.7|2164.4|2163.5|2163.2|38
1638552370000|2021-12-03 17:26:10|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2163.9|2163.6|13
1638552380000|2021-12-03 17:26:20|2164|2163.7|2163.3|2163|2164.4|2164.1|2163.3|2163|34
1638552390000|2021-12-03 17:26:30|2163.4|2163.1|2163.2|2162.9|2163.6|2163.3|2162.8|2162.5|46
1638552400000|2021-12-03 17:26:40|2163.3|2163|2164.2|2163.9|2164.2|2163.9|2163.3|2163|43
1638552410000|2021-12-03 17:26:50|2164.4|2164.1|2164.2|2163.9|2164.7|2164.4|2164|2163.7|153
1638552420000|2021-12-03 17:27:00|2164.6|2164.3|2164.4|2164.1|2165|2164.7|2164.3|2164|82
1638552430000|2021-12-03 17:27:10|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|160
1638552440000|2021-12-03 17:27:20|2164.2|2163.9|2163.7|2163.4|2165.2|2164.9|2163.7|2163.4|132
1638552450000|2021-12-03 17:27:30|2163.8|2163.5|2163.2|2162.9|2164.1|2163.8|2163.2|2162.9|21
1638552460000|2021-12-03 17:27:40|2163.3|2163|2163.4|2163.1|2163.8|2163.5|2163.1|2162.8|20
1638552470000|2021-12-03 17:27:50|2163.6|2163.3|2163.3|2163|2163.6|2163.3|2162.9|2162.6|17
1638552480000|2021-12-03 17:28:00|2163.4|2163.1|2162.8|2162.5|2163.4|2163.1|2162.4|2162.1|40
1638552490000|2021-12-03 17:28:10|2162.7|2162.4|2163.7|2163.4|2163.7|2163.4|2162.3|2162|93
1638552500000|2021-12-03 17:28:20|2163.4|2163.1|2163.1|2162.8|2163.4|2163.1|2162.9|2162.6|23
1638552510000|2021-12-03 17:28:30|2163.7|2163.4|2163.2|2162.9|2163.7|2163.4|2162.9|2162.6|51
1638552520000|2021-12-03 17:28:40|2163|2162.7|2163|2162.7|2163.2|2162.9|2162.7|2162.4|21
1638552530000|2021-12-03 17:28:50|2163.2|2162.9|2164.1|2163.8|2164.3|2164|2163.2|2162.9|31
1638552540000|2021-12-03 17:29:00|2164|2163.7|2163.8|2163.5|2164.2|2163.9|2163.5|2163.2|22
1638552550000|2021-12-03 17:29:10|2163.7|2163.4|2164.4|2164.1|2164.9|2164.6|2163.7|2163.4|43
1638552560000|2021-12-03 17:29:20|2164.3|2164|2163.4|2163.1|2164.3|2164|2163.4|2163.1|51
1638552570000|2021-12-03 17:29:30|2163.3|2163|2162.3|2162|2163.3|2163|2161.9|2161.6|81
1638552580000|2021-12-03 17:29:40|2162.5|2162.2|2162.8|2162.5|2163|2162.7|2162.5|2162.2|24
1638552590000|2021-12-03 17:29:50|2162.7|2162.4|2162.2|2161.9|2162.9|2162.6|2162.1|2161.8|30
1638552600000|2021-12-03 17:30:00|2162.5|2162.2|2160.6|2160.3|2162.5|2162.2|2160.3|2160|139
1638552610000|2021-12-03 17:30:10|2160.5|2160.2|2160.9|2160.6|2160.9|2160.6|2160.1|2159.8|104
1638552620000|2021-12-03 17:30:20|2161|2160.7|2160.2|2159.9|2161|2160.7|2159.8|2159.5|45
1638552630000|2021-12-03 17:30:30|2160.1|2159.8|2159.9|2159.6|2160.2|2159.9|2159.3|2159|58
1638552640000|2021-12-03 17:30:40|2160.1|2159.8|2160|2159.7|2160.3|2160|2159.7|2159.4|57
1638552650000|2021-12-03 17:30:50|2159.9|2159.6|2159.7|2159.4|2160.2|2159.9|2159.2|2158.9|34
1638552660000|2021-12-03 17:31:00|2159.8|2159.5|2160.1|2159.8|2160.5|2160.2|2159.8|2159.5|54
1638552670000|2021-12-03 17:31:10|2160|2159.7|2160.6|2160.3|2160.8|2160.5|2159.7|2159.4|18
1638552680000|2021-12-03 17:31:20|2160.5|2160.2|2159.9|2159.6|2160.5|2160.2|2159.8|2159.5|222
1638552690000|2021-12-03 17:31:30|2160|2159.7|2159.9|2159.6|2160.2|2159.9|2159.5|2159.2|240
1638552700000|2021-12-03 17:31:40|2160|2159.7|2160|2159.7|2160.4|2160.1|2159.6|2159.3|79
1638552710000|2021-12-03 17:31:50|2160.1|2159.8|2159.1|2158.8|2160.1|2159.8|2158.8|2158.5|37
1638552720000|2021-12-03 17:32:00|2159|2158.7|2158.7|2158.4|2159.5|2159.2|2158.7|2158.4|119
1638552730000|2021-12-03 17:32:10|2158.6|2158.3|2158.9|2158.6|2159.5|2159.2|2158.4|2158.1|31
1638552740000|2021-12-03 17:32:20|2158.8|2158.5|2157.8|2157.5|2158.8|2158.5|2157.2|2156.9|74
1638552750000|2021-12-03 17:32:30|2157.7|2157.4|2157|2156.7|2157.8|2157.5|2156.5|2156.2|54
1638552760000|2021-12-03 17:32:40|2157.1|2156.8|2155.8|2155.5|2157.4|2157.1|2155.2|2154.9|452
1638552770000|2021-12-03 17:32:50|2156|2155.7|2156.4|2156.1|2156.7|2156.4|2156|2155.7|163
1638552780000|2021-12-03 17:33:00|2156.9|2156.6|2157.1|2156.8|2157.3|2157|2156.8|2156.5|112
1638552790000|2021-12-03 17:33:10|2157.2|2156.9|2155.8|2155.5|2157.2|2156.9|2155.6|2155.3|58
1638552800000|2021-12-03 17:33:20|2155.9|2155.6|2155.3|2155|2156.1|2155.8|2155.1|2154.8|35
1638552810000|2021-12-03 17:33:30|2155.4|2155.1|2154.8|2154.5|2155.4|2155.1|2154.8|2154.5|39
1638552820000|2021-12-03 17:33:40|2155|2154.7|2155.8|2155.5|2155.8|2155.5|2155|2154.7|48
1638552830000|2021-12-03 17:33:50|2155.4|2155.1|2155.2|2154.9|2155.6|2155.3|2154.8|2154.5|42
1638552840000|2021-12-03 17:34:00|2155|2154.7|2154.6|2154.3|2155.1|2154.8|2154.4|2154.1|65
1638552850000|2021-12-03 17:34:10|2154.5|2154.2|2154.5|2154.2|2155|2154.7|2154.2|2153.9|54
1638552860000|2021-12-03 17:34:20|2154.6|2154.3|2156.2|2155.9|2156.3|2156|2154.5|2154.2|48
1638552870000|2021-12-03 17:34:30|2156.1|2155.8|2156.3|2156|2156.8|2156.5|2155.9|2155.6|53
1638552880000|2021-12-03 17:34:40|2156.4|2156.1|2157.7|2157.4|2157.7|2157.4|2156.1|2155.8|85
1638552890000|2021-12-03 17:34:50|2157.6|2157.3|2158|2157.7|2158.1|2157.8|2157.6|2157.3|51
1638552900000|2021-12-03 17:35:00|2157.7|2157.4|2157.9|2157.6|2158.5|2158.2|2157.6|2157.3|51
1638552910000|2021-12-03 17:35:10|2157.6|2157.3|2157.2|2156.9|2157.6|2157.3|2156.7|2156.4|143
1638552920000|2021-12-03 17:35:20|2157.1|2156.8|2156.4|2156.1|2157.3|2157|2156.2|2155.9|42
1638552930000|2021-12-03 17:35:30|2156.5|2156.2|2156.4|2156.1|2156.8|2156.5|2156.1|2155.8|16
1638552940000|2021-12-03 17:35:40|2156.2|2155.9|2158|2157.7|2158|2157.7|2156.1|2155.8|53
1638552950000|2021-12-03 17:35:50|2158.2|2157.9|2159.9|2159.6|2159.9|2159.6|2158.1|2157.8|43
1638552960000|2021-12-03 17:36:00|2159.8|2159.5|2160.8|2160.5|2160.8|2160.5|2159.7|2159.4|102
1638552970000|2021-12-03 17:36:10|2160.9|2160.6|2162.4|2162.1|2162.5|2162.2|2160.9|2160.6|119
1638552980000|2021-12-03 17:36:20|2162.5|2162.2|2163.9|2163.6|2164.7|2164.4|2162.1|2161.8|215
1638552990000|2021-12-03 17:36:30|2164|2163.7|2163.6|2163.3|2164.3|2164|2163.6|2163.3|148
1638553000000|2021-12-03 17:36:40|2163.4|2163.1|2164.1|2163.8|2164.7|2164.4|2162.9|2162.6|162
1638553010000|2021-12-03 17:36:50|2164|2163.7|2163|2162.7|2164.5|2164.2|2163|2162.7|89
1638553020000|2021-12-03 17:37:00|2163.1|2162.8|2162.9|2162.6|2163.5|2163.2|2162.8|2162.5|63
1638553030000|2021-12-03 17:37:10|2163.4|2163.1|2163|2162.7|2163.4|2163.1|2162.6|2162.3|24
1638553040000|2021-12-03 17:37:20|2162.9|2162.6|2164.1|2163.8|2164.1|2163.8|2162.5|2162.2|59
1638553050000|2021-12-03 17:37:30|2163.9|2163.6|2164.5|2164.2|2164.6|2164.3|2163.7|2163.4|61
1638553060000|2021-12-03 17:37:40|2164.4|2164.1|2166.1|2165.8|2166.3|2166|2164.4|2164.1|473
1638553070000|2021-12-03 17:37:50|2166.2|2165.9|2166.2|2165.9|2166.6|2166.3|2165.8|2165.5|152
1638553080000|2021-12-03 17:38:00|2166.1|2165.8|2166.9|2166.6|2167|2166.7|2165.6|2165.3|183
1638553090000|2021-12-03 17:38:10|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.1|2165.8|66
1638553100000|2021-12-03 17:38:20|2166.8|2166.5|2166.4|2166.1|2167|2166.7|2166.4|2166.1|33
1638553110000|2021-12-03 17:38:30|2166.6|2166.3|2166.5|2166.2|2166.8|2166.5|2166.4|2166.1|35
1638553120000|2021-12-03 17:38:40|2166.6|2166.3|2167.5|2167.2|2167.6|2167.3|2166.5|2166.2|58
1638553130000|2021-12-03 17:38:50|2167.2|2166.9|2167.9|2167.6|2168|2167.7|2167.2|2166.9|80
1638553140000|2021-12-03 17:39:00|2167.7|2167.4|2167.9|2167.6|2168.3|2168|2167.7|2167.4|136
1638553150000|2021-12-03 17:39:10|2167.5|2167.2|2167.4|2167.1|2167.8|2167.5|2167.3|2167|43
1638553160000|2021-12-03 17:39:20|2167.3|2167|2167.5|2167.2|2168.2|2167.9|2167.3|2167|106
1638553170000|2021-12-03 17:39:30|2167.6|2167.3|2168.2|2167.9|2168.3|2168|2167.5|2167.2|33
1638553180000|2021-12-03 17:39:40|2168.4|2168.1|2168.6|2168.3|2169|2168.7|2168.3|2168|75
1638553190000|2021-12-03 17:39:50|2168.5|2168.2|2168.7|2168.4|2168.9|2168.6|2168.3|2168|53
1638553200000|2021-12-03 17:40:00|2168.6|2168.3|2169.1|2168.8|2169.4|2169.1|2168.3|2168|72
1638553210000|2021-12-03 17:40:10|2169.2|2168.9|2168.7|2168.4|2169.3|2169|2168.6|2168.3|64
1638553220000|2021-12-03 17:40:20|2168.6|2168.3|2167.9|2167.6|2168.6|2168.3|2167.5|2167.2|71
1638553230000|2021-12-03 17:40:30|2167.8|2167.5|2167.7|2167.4|2167.9|2167.6|2167.4|2167.1|47
1638553240000|2021-12-03 17:40:40|2167.6|2167.3|2169.1|2168.8|2169.3|2169|2167.6|2167.3|129
1638553250000|2021-12-03 17:40:50|2169.2|2168.9|2168.4|2168.1|2169.2|2168.9|2168|2167.7|107
1638553260000|2021-12-03 17:41:00|2168.6|2168.3|2169.4|2169.1|2169.7|2169.4|2168.2|2167.9|52
1638553270000|2021-12-03 17:41:10|2169.6|2169.3|2169.3|2169|2169.7|2169.4|2168.8|2168.5|46
1638553280000|2021-12-03 17:41:20|2169.4|2169.1|2169.2|2168.9|2169.7|2169.4|2169|2168.7|32
1638553290000|2021-12-03 17:41:30|2169.1|2168.8|2169.4|2169.1|2169.4|2169.1|2169.1|2168.8|32
1638553300000|2021-12-03 17:41:40|2169.2|2168.9|2168.8|2168.5|2169.2|2168.9|2168.4|2168.1|29
1638553310000|2021-12-03 17:41:50|2168.7|2168.4|2169.6|2169.3|2169.6|2169.3|2168.3|2168|47
1638553320000|2021-12-03 17:42:00|2169.7|2169.4|2170.6|2170.3|2171|2170.7|2169.6|2169.3|137
1638553330000|2021-12-03 17:42:10|2170.7|2170.4|2171.1|2170.8|2171.4|2171.1|2170.6|2170.3|163
1638553340000|2021-12-03 17:42:20|2171|2170.7|2171.3|2171|2171.5|2171.2|2170.5|2170.2|77
1638553350000|2021-12-03 17:42:30|2171.2|2170.9|2171.7|2171.4|2172|2171.7|2171.2|2170.9|170
1638553360000|2021-12-03 17:42:40|2171.9|2171.6|2171.9|2171.6|2172.2|2171.9|2171.7|2171.4|194
1638553370000|2021-12-03 17:42:50|2171.8|2171.5|2172.8|2172.5|2173.1|2172.8|2171.8|2171.5|149
1638553380000|2021-12-03 17:43:00|2172.7|2172.4|2171.6|2171.3|2172.9|2172.6|2171.5|2171.2|119
1638553390000|2021-12-03 17:43:10|2172|2171.7|2172.8|2172.5|2172.8|2172.5|2171.9|2171.6|62
1638553400000|2021-12-03 17:43:20|2172.6|2172.3|2172.3|2172|2172.8|2172.5|2172|2171.7|32
1638553410000|2021-12-03 17:43:30|2172.2|2171.9|2171.9|2171.6|2172.4|2172.1|2171.4|2171.1|44
1638553420000|2021-12-03 17:43:40|2171.8|2171.5|2172|2171.7|2172.2|2171.9|2171.5|2171.2|22
1638553430000|2021-12-03 17:43:50|2171.7|2171.4|2170.7|2170.4|2171.7|2171.4|2170.3|2170|286
1638553440000|2021-12-03 17:44:00|2170.8|2170.5|2171|2170.7|2171.3|2171|2170.6|2170.3|53
1638553450000|2021-12-03 17:44:10|2171.1|2170.8|2171.2|2170.9|2171.3|2171|2170.7|2170.4|114
1638553460000|2021-12-03 17:44:20|2171.1|2170.8|2169.8|2169.5|2171.2|2170.9|2169.7|2169.4|94
1638553470000|2021-12-03 17:44:30|2169.2|2168.9|2169.4|2169.1|2169.6|2169.3|2168.8|2168.5|76
1638553480000|2021-12-03 17:44:40|2169.2|2168.9|2168.3|2168|2169.5|2169.2|2168.3|2168|53
1638553490000|2021-12-03 17:44:50|2168.1|2167.8|2168.8|2168.5|2169.1|2168.8|2168.1|2167.8|96
1638553500000|2021-12-03 17:45:00|2168.6|2168.3|2170.2|2169.9|2170.3|2170|2168.6|2168.3|71
1638553510000|2021-12-03 17:45:10|2169.8|2169.5|2169.2|2168.9|2170.1|2169.8|2169.1|2168.8|105
1638553520000|2021-12-03 17:45:20|2169.3|2169|2169.2|2168.9|2169.7|2169.4|2168.6|2168.3|65
1638553530000|2021-12-03 17:45:30|2169.1|2168.8|2168.9|2168.6|2169.4|2169.1|2168.7|2168.4|52
1638553540000|2021-12-03 17:45:40|2169|2168.7|2167.7|2167.4|2169.1|2168.8|2167.4|2167.1|36
1638553550000|2021-12-03 17:45:50|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.3|2167|58
1638553560000|2021-12-03 17:46:00|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2167.9|2167.6|71
1638553570000|2021-12-03 17:46:10|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168|2167.7|32
1638553580000|2021-12-03 17:46:20|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168|2167.7|14
1638553590000|2021-12-03 17:46:30|2168.3|2168|2167.6|2167.3|2168.4|2168.1|2167.5|2167.2|24
1638553600000|2021-12-03 17:46:40|2167.5|2167.2|2166.5|2166.2|2167.6|2167.3|2166.5|2166.2|55
1638553610000|2021-12-03 17:46:50|2166.3|2166|2166.7|2166.4|2167|2166.7|2166.3|2166|64
1638553620000|2021-12-03 17:47:00|2166.8|2166.5|2167|2166.7|2167.1|2166.8|2166.4|2166.1|30
1638553630000|2021-12-03 17:47:10|2167.1|2166.8|2167|2166.7|2167.2|2166.9|2166.8|2166.5|16
1638553640000|2021-12-03 17:47:20|2166.9|2166.6|2166.2|2165.9|2167.1|2166.8|2166|2165.7|49
1638553650000|2021-12-03 17:47:30|2166.1|2165.8|2166.2|2165.9|2166.6|2166.3|2165.9|2165.6|39
1638553660000|2021-12-03 17:47:40|2166.1|2165.8|2165.8|2165.5|2166.3|2166|2165.4|2165.1|337
1638553670000|2021-12-03 17:47:50|2165.7|2165.4|2165.1|2164.8|2165.7|2165.4|2165|2164.7|43
1638553680000|2021-12-03 17:48:00|2165.2|2164.9|2164.1|2163.8|2165.3|2165|2164|2163.7|63
1638553690000|2021-12-03 17:48:10|2164|2163.7|2163.1|2162.8|2164|2163.7|2162.5|2162.2|88
1638553700000|2021-12-03 17:48:20|2163.2|2162.9|2163.4|2163.1|2164.9|2164.6|2163.1|2162.8|102
1638553710000|2021-12-03 17:48:30|2163.5|2163.2|2163.6|2163.3|2164|2163.7|2163.3|2163|101
1638553720000|2021-12-03 17:48:40|2163.5|2163.2|2163.9|2163.6|2163.9|2163.6|2163|2162.7|50
1638553730000|2021-12-03 17:48:50|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.5|2163.2|50
1638553740000|2021-12-03 17:49:00|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.2|2162.9|60
1638553750000|2021-12-03 17:49:10|2163.7|2163.4|2163.1|2162.8|2163.7|2163.4|2162.6|2162.3|83
1638553760000|2021-12-03 17:49:20|2163.2|2162.9|2163.6|2163.3|2164|2163.7|2162.9|2162.6|42
1638553770000|2021-12-03 17:49:30|2163.7|2163.4|2163.4|2163.1|2163.8|2163.5|2163.4|2163.1|30
1638553780000|2021-12-03 17:49:40|2163.3|2163|2163.9|2163.6|2164.2|2163.9|2163.2|2162.9|64
1638553790000|2021-12-03 17:49:50|2164|2163.7|2166.1|2165.8|2166.4|2166.1|2164|2163.7|93
1638553800000|2021-12-03 17:50:00|2166.2|2165.9|2164.8|2164.5|2166.3|2166|2164.7|2164.4|105
1638553810000|2021-12-03 17:50:10|2164.7|2164.4|2165.4|2165.1|2165.5|2165.2|2164.4|2164.1|108
1638553820000|2021-12-03 17:50:20|2165.6|2165.3|2166.4|2166.1|2166.7|2166.4|2165.2|2164.9|110
1638553830000|2021-12-03 17:50:30|2166.3|2166|2167.1|2166.8|2167.2|2166.9|2166.3|2166|62
1638553840000|2021-12-03 17:50:40|2167|2166.7|2167.6|2167.3|2167.7|2167.4|2166.9|2166.6|169
1638553850000|2021-12-03 17:50:50|2167.5|2167.2|2165.8|2165.5|2167.6|2167.3|2165.8|2165.5|199
1638553860000|2021-12-03 17:51:00|2165.6|2165.3|2166.2|2165.9|2166.3|2166|2165.6|2165.3|54
1638553870000|2021-12-03 17:51:10|2166.3|2166|2164.8|2164.5|2166.3|2166|2164.8|2164.5|44
1638553880000|2021-12-03 17:51:20|2165|2164.7|2164.4|2164.1|2165.1|2164.8|2164.3|2164|47
1638553890000|2021-12-03 17:51:30|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2163.2|2162.9|135
1638553900000|2021-12-03 17:51:40|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.4|2163.1|58
1638553910000|2021-12-03 17:51:50|2163.2|2162.9|2163.2|2162.9|2163.4|2163.1|2162.7|2162.4|80
1638553920000|2021-12-03 17:52:00|2162.9|2162.6|2163.1|2162.8|2163.7|2163.4|2162.9|2162.6|32
1638553930000|2021-12-03 17:52:10|2162.9|2162.6|2163.5|2163.2|2163.5|2163.2|2162.7|2162.4|37
1638553940000|2021-12-03 17:52:20|2163.6|2163.3|2162.7|2162.4|2163.7|2163.4|2162.5|2162.2|43
1638553950000|2021-12-03 17:52:30|2162.8|2162.5|2161.8|2161.5|2162.8|2162.5|2161.6|2161.3|103
1638553960000|2021-12-03 17:52:40|2161.7|2161.4|2161.4|2161.1|2161.8|2161.5|2161.3|2161|34
1638553970000|2021-12-03 17:52:50|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161|2160.7|114
1638553980000|2021-12-03 17:53:00|2162|2161.7|2161.5|2161.2|2162.1|2161.8|2161.1|2160.8|43
1638553990000|2021-12-03 17:53:10|2161.7|2161.4|2161.7|2161.4|2162.1|2161.8|2161.4|2161.1|35
1638554000000|2021-12-03 17:53:20|2161.8|2161.5|2162.4|2162.1|2162.8|2162.5|2161.2|2160.9|51
1638554010000|2021-12-03 17:53:30|2162.3|2162|2162.6|2162.3|2162.9|2162.6|2162.3|2162|113
1638554020000|2021-12-03 17:53:40|2162.5|2162.2|2161.7|2161.4|2162.6|2162.3|2161.7|2161.4|25
1638554030000|2021-12-03 17:53:50|2161.5|2161.2|2162.4|2162.1|2162.5|2162.2|2161.4|2161.1|29
1638554040000|2021-12-03 17:54:00|2162.5|2162.2|2162.2|2161.9|2162.7|2162.4|2161.8|2161.5|23
1638554050000|2021-12-03 17:54:10|2162.4|2162.1|2162|2161.7|2162.4|2162.1|2161.8|2161.5|34
1638554060000|2021-12-03 17:54:20|2161.8|2161.5|2162|2161.7|2162.3|2162|2161.7|2161.4|107
1638554070000|2021-12-03 17:54:30|2162.1|2161.8|2161.8|2161.5|2162.6|2162.3|2161.7|2161.4|16
1638554080000|2021-12-03 17:54:40|2161.6|2161.3|2162.1|2161.8|2162.5|2162.2|2161.6|2161.3|31
1638554090000|2021-12-03 17:54:50|2162|2161.7|2162.1|2161.8|2162.3|2162|2161.7|2161.4|17
1638554100000|2021-12-03 17:55:00|2162|2161.7|2161.3|2161|2162.2|2161.9|2160.8|2160.5|63
1638554110000|2021-12-03 17:55:10|2161.4|2161.1|2161.9|2161.6|2162.2|2161.9|2161.3|2161|74
1638554120000|2021-12-03 17:55:20|2162|2161.7|2160.3|2160|2162.2|2161.9|2159.7|2159.4|64
1638554130000|2021-12-03 17:55:30|2160.4|2160.1|2159.4|2159.1|2160.4|2160.1|2159.4|2159.1|45
1638554140000|2021-12-03 17:55:40|2159.3|2159|2159.3|2159|2159.3|2159|2158.7|2158.4|99
1638554150000|2021-12-03 17:55:50|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2158.6|2158.3|58
1638554160000|2021-12-03 17:56:00|2159.5|2159.2|2159.8|2159.5|2160.9|2160.6|2159.5|2159.2|58
1638554170000|2021-12-03 17:56:10|2160|2159.7|2159.6|2159.3|2160.2|2159.9|2159.3|2159|37
1638554180000|2021-12-03 17:56:20|2159.4|2159.1|2158.9|2158.6|2159.7|2159.4|2158.9|2158.6|71
1638554190000|2021-12-03 17:56:30|2158.8|2158.5|2159.2|2158.9|2159.4|2159.1|2158.8|2158.5|266
1638554200000|2021-12-03 17:56:40|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.5|2158.2|57
1638554210000|2021-12-03 17:56:50|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.4|2158.1|28
1638554220000|2021-12-03 17:57:00|2159|2158.7|2158.1|2157.8|2159.2|2158.9|2157.9|2157.6|60
1638554230000|2021-12-03 17:57:10|2158|2157.7|2158.3|2158|2158.6|2158.3|2158|2157.7|60
1638554240000|2021-12-03 17:57:20|2158.2|2157.9|2159.6|2159.3|2159.6|2159.3|2158|2157.7|42
1638554250000|2021-12-03 17:57:30|2159.4|2159.1|2158.9|2158.6|2159.4|2159.1|2158.8|2158.5|84
1638554260000|2021-12-03 17:57:40|2159.1|2158.8|2159.2|2158.9|2160.3|2160|2159.1|2158.8|121
1638554270000|2021-12-03 17:57:50|2159.3|2159|2159.7|2159.4|2159.8|2159.5|2158.9|2158.6|48
1638554280000|2021-12-03 17:58:00|2159.5|2159.2|2158.9|2158.6|2159.6|2159.3|2158.6|2158.3|45
1638554290000|2021-12-03 17:58:10|2159|2158.7|2159.9|2159.6|2160|2159.7|2159|2158.7|27
1638554300000|2021-12-03 17:58:20|2159.8|2159.5|2159.3|2159|2159.8|2159.5|2159.3|2159|12
1638554310000|2021-12-03 17:58:30|2159|2158.7|2159.1|2158.8|2159.3|2159|2158.6|2158.3|28
1638554320000|2021-12-03 17:58:40|2159.2|2158.9|2159.3|2159|2159.5|2159.2|2159.1|2158.8|15
1638554330000|2021-12-03 17:58:50|2159.4|2159.1|2159.3|2159|2159.5|2159.2|2159|2158.7|42
1638554340000|2021-12-03 17:59:00|2159.1|2158.8|2159.4|2159.1|2160.1|2159.8|2159.1|2158.8|53
1638554350000|2021-12-03 17:59:10|2159.3|2159|2159.1|2158.8|2159.5|2159.2|2158.8|2158.5|24
1638554360000|2021-12-03 17:59:20|2158.8|2158.5|2158.4|2158.1|2159.1|2158.8|2157.6|2157.3|97
1638554370000|2021-12-03 17:59:30|2158.2|2157.9|2160.2|2159.9|2160.3|2160|2158|2157.7|84
1638554380000|2021-12-03 17:59:40|2160.3|2160|2161.7|2161.4|2162.4|2162.1|2160.3|2160|162
1638554390000|2021-12-03 17:59:50|2161.8|2161.5|2161.2|2160.9|2162|2161.7|2161.2|2160.9|92
1638554400000|2021-12-03 18:00:00|2160.8|2160.5|2158.9|2158.6|2160.9|2160.6|2158.5|2158.2|103
1638554410000|2021-12-03 18:00:10|2158.1|2157.8|2157.3|2157|2158.2|2157.9|2156.7|2156.4|109
1638554420000|2021-12-03 18:00:20|2157.4|2157.1|2157.6|2157.3|2157.9|2157.6|2157.2|2156.9|48
1638554430000|2021-12-03 18:00:30|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2156.5|2156.2|109
1638554440000|2021-12-03 18:00:40|2157.4|2157.1|2157.4|2157.1|2157.9|2157.6|2157.1|2156.8|40
1638554450000|2021-12-03 18:00:50|2157.5|2157.2|2158.7|2158.4|2158.7|2158.4|2157.4|2157.1|37
1638554460000|2021-12-03 18:01:00|2158.6|2158.3|2157.9|2157.6|2158.6|2158.3|2157.4|2157.1|69
1638554470000|2021-12-03 18:01:10|2157.8|2157.5|2158.1|2157.8|2158.6|2158.3|2157.7|2157.4|27
1638554480000|2021-12-03 18:01:20|2158.2|2157.9|2158|2157.7|2158.5|2158.2|2157.9|2157.6|46
1638554490000|2021-12-03 18:01:30|2157.6|2157.3|2157.4|2157.1|2158|2157.7|2157.4|2157.1|38
1638554500000|2021-12-03 18:01:40|2157.5|2157.2|2156.4|2156.1|2157.5|2157.2|2156.1|2155.8|81
1638554510000|2021-12-03 18:01:50|2156.2|2155.9|2156.5|2156.2|2156.8|2156.5|2156|2155.7|70
1638554520000|2021-12-03 18:02:00|2156.6|2156.3|2156.9|2156.6|2157.2|2156.9|2156.3|2156|64
1638554530000|2021-12-03 18:02:10|2156.8|2156.5|2156.7|2156.4|2157|2156.7|2156.7|2156.4|95
1638554540000|2021-12-03 18:02:20|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.3|2156|100
1638554550000|2021-12-03 18:02:30|2156.4|2156.1|2157.7|2157.4|2157.7|2157.4|2156.2|2155.9|102
1638554560000|2021-12-03 18:02:40|2158|2157.7|2158.2|2157.9|2158.9|2158.6|2157.8|2157.5|113
1638554570000|2021-12-03 18:02:50|2157.9|2157.6|2157.8|2157.5|2158.4|2158.1|2157.5|2157.2|68
1638554580000|2021-12-03 18:03:00|2157.5|2157.2|2157.1|2156.8|2157.7|2157.4|2157|2156.7|38
1638554590000|2021-12-03 18:03:10|2157|2156.7|2158.2|2157.9|2158.2|2157.9|2157|2156.7|64
1638554600000|2021-12-03 18:03:20|2158.1|2157.8|2157.8|2157.5|2158.4|2158.1|2157.8|2157.5|37
1638554610000|2021-12-03 18:03:30|2157.6|2157.3|2157.4|2157.1|2157.9|2157.6|2157|2156.7|13
1638554620000|2021-12-03 18:03:40|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157|2156.7|34
1638554630000|2021-12-03 18:03:50|2157.7|2157.4|2158.9|2158.6|2158.9|2158.6|2157.6|2157.3|43
1638554640000|2021-12-03 18:04:00|2159.1|2158.8|2159.4|2159.1|2159.5|2159.2|2158.7|2158.4|81
1638554650000|2021-12-03 18:04:10|2159.2|2158.9|2158.3|2158|2159.4|2159.1|2158.1|2157.8|61
1638554660000|2021-12-03 18:04:20|2158|2157.7|2157.8|2157.5|2158.5|2158.2|2157.5|2157.2|29
1638554670000|2021-12-03 18:04:30|2157.7|2157.4|2157.5|2157.2|2157.9|2157.6|2157.3|2157|29
1638554680000|2021-12-03 18:04:40|2157.6|2157.3|2158.6|2158.3|2158.6|2158.3|2157.2|2156.9|54
1638554690000|2021-12-03 18:04:50|2158.7|2158.4|2158.2|2157.9|2159.3|2159|2158|2157.7|27
1638554700000|2021-12-03 18:05:00|2158.1|2157.8|2159.1|2158.8|2159.1|2158.8|2157.4|2157.1|47
1638554710000|2021-12-03 18:05:10|2159|2158.7|2159.5|2159.2|2159.8|2159.5|2158.8|2158.5|75
1638554720000|2021-12-03 18:05:20|2159.3|2159|2159.5|2159.2|2159.7|2159.4|2158.8|2158.5|48
1638554730000|2021-12-03 18:05:30|2159.6|2159.3|2161.4|2161.1|2161.7|2161.4|2159.3|2159|106
1638554740000|2021-12-03 18:05:40|2161.1|2160.8|2161|2160.7|2161.9|2161.6|2160.8|2160.5|107
1638554750000|2021-12-03 18:05:50|2160.8|2160.5|2160.7|2160.4|2161.1|2160.8|2160.5|2160.2|62
1638554760000|2021-12-03 18:06:00|2160.3|2160|2159.2|2158.9|2160.5|2160.2|2159.2|2158.9|109
1638554770000|2021-12-03 18:06:10|2159.3|2159|2160|2159.7|2160.4|2160.1|2159.2|2158.9|42
1638554780000|2021-12-03 18:06:20|2160.1|2159.8|2159.5|2159.2|2160.4|2160.1|2159.4|2159.1|63
1638554790000|2021-12-03 18:06:30|2159.3|2159|2160.6|2160.3|2160.6|2160.3|2159.1|2158.8|82
1638554800000|2021-12-03 18:06:40|2160.8|2160.5|2160.6|2160.3|2161.1|2160.8|2160.3|2160|55
1638554810000|2021-12-03 18:06:50|2160.7|2160.4|2162.5|2162.2|2162.9|2162.6|2160.5|2160.2|83
1638554820000|2021-12-03 18:07:00|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.1|2160.8|47
1638554830000|2021-12-03 18:07:10|2161.9|2161.6|2162.2|2161.9|2162.5|2162.2|2161.7|2161.4|30
1638554840000|2021-12-03 18:07:20|2162|2161.7|2162.7|2162.4|2162.9|2162.6|2161.9|2161.6|31
1638554850000|2021-12-03 18:07:30|2162.6|2162.3|2164.2|2163.9|2164.3|2164|2162.5|2162.2|69
1638554860000|2021-12-03 18:07:40|2164.1|2163.8|2163.7|2163.4|2164.3|2164|2163.4|2163.1|85
1638554870000|2021-12-03 18:07:50|2163.6|2163.3|2163.2|2162.9|2164.3|2164|2163.1|2162.8|51
1638554880000|2021-12-03 18:08:00|2163.1|2162.8|2162.9|2162.6|2163.3|2163|2162.4|2162.1|51
1638554890000|2021-12-03 18:08:10|2163.1|2162.8|2163|2162.7|2163.5|2163.2|2163|2162.7|58
1638554900000|2021-12-03 18:08:20|2163.1|2162.8|2163.5|2163.2|2163.8|2163.5|2162.7|2162.4|40
1638554910000|2021-12-03 18:08:30|2163.8|2163.5|2164|2163.7|2164.2|2163.9|2163.3|2163|43
1638554920000|2021-12-03 18:08:40|2163.9|2163.6|2164.3|2164|2164.9|2164.6|2163.9|2163.6|77
1638554930000|2021-12-03 18:08:50|2164.2|2163.9|2164.3|2164|2165|2164.7|2164|2163.7|62
1638554940000|2021-12-03 18:09:00|2164.5|2164.2|2163.9|2163.6|2164.6|2164.3|2163.7|2163.4|44
1638554950000|2021-12-03 18:09:10|2163.8|2163.5|2165.1|2164.8|2165.5|2165.2|2163.7|2163.4|70
1638554960000|2021-12-03 18:09:20|2165|2164.7|2165.2|2164.9|2165.3|2165|2164.6|2164.3|26
1638554970000|2021-12-03 18:09:30|2165.1|2164.8|2164.4|2164.1|2165.1|2164.8|2164.2|2163.9|32
1638554980000|2021-12-03 18:09:40|2164.8|2164.5|2164.9|2164.6|2165.5|2165.2|2164.7|2164.4|23
1638554990000|2021-12-03 18:09:50|2165|2164.7|2164.6|2164.3|2165.2|2164.9|2164.6|2164.3|25
1638555000000|2021-12-03 18:10:00|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.5|2164.2|49
1638555010000|2021-12-03 18:10:10|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.2|2163.9|19
1638555020000|2021-12-03 18:10:20|2165.1|2164.8|2165.5|2165.2|2165.9|2165.6|2164.8|2164.5|29
1638555030000|2021-12-03 18:10:30|2165.6|2165.3|2165.8|2165.5|2165.9|2165.6|2165.5|2165.2|57
1638555040000|2021-12-03 18:10:40|2165.6|2165.3|2165.8|2165.5|2166|2165.7|2165.5|2165.2|58
1638555050000|2021-12-03 18:10:50|2165.9|2165.6|2165.4|2165.1|2165.9|2165.6|2164.9|2164.6|49
1638555060000|2021-12-03 18:11:00|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165|2164.7|26
1638555070000|2021-12-03 18:11:10|2165.8|2165.5|2165.3|2165|2165.8|2165.5|2165.2|2164.9|16
1638555080000|2021-12-03 18:11:20|2165.4|2165.1|2166|2165.7|2166|2165.7|2165.3|2165|33
1638555090000|2021-12-03 18:11:30|2165.9|2165.6|2165.8|2165.5|2166|2165.7|2165.4|2165.1|34
1638555100000|2021-12-03 18:11:40|2165.9|2165.6|2164.4|2164.1|2166.1|2165.8|2164.4|2164.1|73
1638555110000|2021-12-03 18:11:50|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2163.7|2163.4|56
1638555120000|2021-12-03 18:12:00|2164.8|2164.5|2166|2165.7|2166.4|2166.1|2164.7|2164.4|74
1638555130000|2021-12-03 18:12:10|2166.1|2165.8|2166.1|2165.8|2166.3|2166|2165.7|2165.4|37
1638555140000|2021-12-03 18:12:20|2166.2|2165.9|2165.8|2165.5|2166.5|2166.2|2165.6|2165.3|40
1638555150000|2021-12-03 18:12:30|2165.7|2165.4|2166.8|2166.5|2166.8|2166.5|2165.7|2165.4|32
1638555160000|2021-12-03 18:12:40|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.1|2165.8|43
1638555170000|2021-12-03 18:12:50|2166.3|2166|2167.9|2167.6|2167.9|2167.6|2166.3|2166|52
1638555180000|2021-12-03 18:13:00|2167.8|2167.5|2167.3|2167|2167.9|2167.6|2167.1|2166.8|66
1638555190000|2021-12-03 18:13:10|2167.2|2166.9|2166.5|2166.2|2167.2|2166.9|2166.4|2166.1|52
1638555200000|2021-12-03 18:13:20|2166.7|2166.4|2165.9|2165.6|2166.8|2166.5|2165.9|2165.6|41
1638555210000|2021-12-03 18:13:30|2165.5|2165.2|2165.7|2165.4|2165.8|2165.5|2165.3|2165|60
1638555220000|2021-12-03 18:13:40|2165.8|2165.5|2164.7|2164.4|2165.8|2165.5|2164.2|2163.9|74
1638555230000|2021-12-03 18:13:50|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.3|2164|44
1638555240000|2021-12-03 18:14:00|2164.9|2164.6|2165.6|2165.3|2165.7|2165.4|2164.9|2164.6|55
1638555250000|2021-12-03 18:14:10|2165.5|2165.2|2164.3|2164|2165.5|2165.2|2164.3|2164|14
1638555260000|2021-12-03 18:14:20|2164.4|2164.1|2162.9|2162.6|2164.7|2164.4|2162.7|2162.4|107
1638555270000|2021-12-03 18:14:30|2163|2162.7|2162|2161.7|2163.2|2162.9|2161.5|2161.2|127
1638555280000|2021-12-03 18:14:40|2161.9|2161.6|2163.2|2162.9|2163.5|2163.2|2161.9|2161.6|91
1638555290000|2021-12-03 18:14:50|2163|2162.7|2164|2163.7|2164.4|2164.1|2162.9|2162.6|57
1638555300000|2021-12-03 18:15:00|2163.9|2163.6|2163.5|2163.2|2164.7|2164.4|2163.5|2163.2|79
1638555310000|2021-12-03 18:15:10|2163.6|2163.3|2163.8|2163.5|2164.5|2164.2|2163.6|2163.3|46
1638555320000|2021-12-03 18:15:20|2164|2163.7|2166.3|2166|2166.4|2166.1|2163.7|2163.4|155
1638555330000|2021-12-03 18:15:30|2166.4|2166.1|2166.4|2166.1|2166.9|2166.6|2166.1|2165.8|98
1638555340000|2021-12-03 18:15:40|2166.5|2166.2|2165.1|2164.8|2166.5|2166.2|2165.1|2164.8|69
1638555350000|2021-12-03 18:15:50|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.4|2164.1|77
1638555360000|2021-12-03 18:16:00|2164.3|2164|2165.1|2164.8|2165.7|2165.4|2164.3|2164|59
1638555370000|2021-12-03 18:16:10|2165|2164.7|2163.2|2162.9|2165.2|2164.9|2163.2|2162.9|67
1638555380000|2021-12-03 18:16:20|2163|2162.7|2164.2|2163.9|2164.2|2163.9|2163|2162.7|41
1638555390000|2021-12-03 18:16:30|2164.1|2163.8|2164.3|2164|2164.6|2164.3|2163.4|2163.1|65
1638555400000|2021-12-03 18:16:40|2164.2|2163.9|2164.1|2163.8|2164.7|2164.4|2164|2163.7|33
1638555410000|2021-12-03 18:16:50|2164.2|2163.9|2165.2|2164.9|2165.5|2165.2|2164|2163.7|58
1638555420000|2021-12-03 18:17:00|2165.3|2165|2166.9|2166.6|2166.9|2166.6|2165.1|2164.8|122
1638555430000|2021-12-03 18:17:10|2166.8|2166.5|2166.3|2166|2166.9|2166.6|2165.8|2165.5|53
1638555440000|2021-12-03 18:17:20|2166.1|2165.8|2166.4|2166.1|2166.9|2166.6|2166|2165.7|98
1638555450000|2021-12-03 18:17:30|2166.5|2166.2|2166.6|2166.3|2167.1|2166.8|2166.4|2166.1|67
1638555460000|2021-12-03 18:17:40|2166.5|2166.2|2168.2|2167.9|2168.2|2167.9|2166.2|2165.9|94
1638555470000|2021-12-03 18:17:50|2168.1|2167.8|2169|2168.7|2169.4|2169.1|2168|2167.7|87
1638555480000|2021-12-03 18:18:00|2168.9|2168.6|2169.3|2169|2169.7|2169.4|2168.6|2168.3|73
1638555490000|2021-12-03 18:18:10|2169.4|2169.1|2170.2|2169.9|2170.7|2170.4|2169.4|2169.1|84
1638555500000|2021-12-03 18:18:20|2170.3|2170|2170|2169.7|2170.4|2170.1|2169.5|2169.2|59
1638555510000|2021-12-03 18:18:30|2169.9|2169.6|2170|2169.7|2170.6|2170.3|2169.4|2169.1|81
1638555520000|2021-12-03 18:18:40|2170.1|2169.8|2170.3|2170|2170.4|2170.1|2169.9|2169.6|8
1638555530000|2021-12-03 18:18:50|2170.4|2170.1|2170.2|2169.9|2170.7|2170.4|2170.2|2169.9|34
1638555540000|2021-12-03 18:19:00|2170.3|2170|2170.4|2170.1|2170.8|2170.5|2170|2169.7|65
1638555550000|2021-12-03 18:19:10|2170.5|2170.2|2170.4|2170.1|2170.6|2170.3|2170.1|2169.8|28
1638555560000|2021-12-03 18:19:20|2170.5|2170.2|2171.1|2170.8|2171.1|2170.8|2170.5|2170.2|48
1638555570000|2021-12-03 18:19:30|2170.9|2170.6|2170.4|2170.1|2170.9|2170.6|2170.3|2170|27
1638555580000|2021-12-03 18:19:40|2170.2|2169.9|2169.6|2169.3|2170.6|2170.3|2169.6|2169.3|31
1638555590000|2021-12-03 18:19:50|2169.5|2169.2|2170.3|2170|2170.6|2170.3|2169.4|2169.1|85
1638555600000|2021-12-03 18:20:00|2170.2|2169.9|2170.5|2170.2|2171|2170.7|2169.8|2169.5|37
1638555610000|2021-12-03 18:20:10|2170.3|2170|2169.9|2169.6|2170.7|2170.4|2169.8|2169.5|32
1638555620000|2021-12-03 18:20:20|2170|2169.7|2169|2168.7|2170.3|2170|2169|2168.7|40
1638555630000|2021-12-03 18:20:30|2169.1|2168.8|2169.3|2169|2169.4|2169.1|2168.9|2168.6|40
1638555640000|2021-12-03 18:20:40|2169.2|2168.9|2168.7|2168.4|2169.2|2168.9|2168.5|2168.2|53
1638555650000|2021-12-03 18:20:50|2168.6|2168.3|2168.8|2168.5|2169.6|2169.3|2168.6|2168.3|113
1638555660000|2021-12-03 18:21:00|2168.9|2168.6|2168.9|2168.6|2169.1|2168.8|2168.2|2167.9|47
1638555670000|2021-12-03 18:21:10|2168.8|2168.5|2169|2168.7|2169.9|2169.6|2168.8|2168.5|48
1638555680000|2021-12-03 18:21:20|2168.8|2168.5|2169|2168.7|2169.6|2169.3|2168.7|2168.4|54
1638555690000|2021-12-03 18:21:30|2168.9|2168.6|2168.8|2168.5|2169.3|2169|2168.8|2168.5|18
1638555700000|2021-12-03 18:21:40|2168.7|2168.4|2169|2168.7|2169.4|2169.1|2168.7|2168.4|28
1638555710000|2021-12-03 18:21:50|2168.7|2168.4|2168.9|2168.6|2169.2|2168.9|2168.6|2168.3|26
1638555720000|2021-12-03 18:22:00|2169|2168.7|2168.3|2168|2169.2|2168.9|2168.1|2167.8|33
1638555730000|2021-12-03 18:22:10|2168.4|2168.1|2169.1|2168.8|2169.1|2168.8|2168.3|2168|22
1638555740000|2021-12-03 18:22:20|2169.2|2168.9|2169.1|2168.8|2169.6|2169.3|2168.8|2168.5|46
1638555750000|2021-12-03 18:22:30|2169|2168.7|2169.3|2169|2169.6|2169.3|2169|2168.7|29
1638555760000|2021-12-03 18:22:40|2169.2|2168.9|2169.4|2169.1|2169.6|2169.3|2169.2|2168.9|10
1638555770000|2021-12-03 18:22:50|2168.9|2168.6|2169.7|2169.4|2169.8|2169.5|2168.9|2168.6|108
1638555780000|2021-12-03 18:23:00|2169.6|2169.3|2169.5|2169.2|2169.8|2169.5|2169.3|2169|71
1638555790000|2021-12-03 18:23:10|2170|2169.7|2170.5|2170.2|2170.8|2170.5|2170|2169.7|106
1638555800000|2021-12-03 18:23:20|2170.4|2170.1|2170.2|2169.9|2170.6|2170.3|2170.2|2169.9|18
1638555810000|2021-12-03 18:23:30|2170.3|2170|2171.4|2171.1|2171.4|2171.1|2170.2|2169.9|45
1638555820000|2021-12-03 18:23:40|2171.3|2171|2171.5|2171.2|2171.9|2171.6|2171.3|2171|117
1638555830000|2021-12-03 18:23:50|2171.6|2171.3|2170.6|2170.3|2172|2171.7|2170.6|2170.3|112
1638555840000|2021-12-03 18:24:00|2170.5|2170.2|2170.5|2170.2|2171|2170.7|2170|2169.7|79
1638555850000|2021-12-03 18:24:10|2170.4|2170.1|2170.6|2170.3|2170.7|2170.4|2170.2|2169.9|32
1638555860000|2021-12-03 18:24:20|2170.4|2170.1|2171.1|2170.8|2171.2|2170.9|2170.4|2170.1|48
1638555870000|2021-12-03 18:24:30|2171.2|2170.9|2171.1|2170.8|2171.4|2171.1|2170.9|2170.6|22
1638555880000|2021-12-03 18:24:40|2171.2|2170.9|2171.3|2171|2171.7|2171.4|2171.2|2170.9|62
1638555890000|2021-12-03 18:24:50|2171.2|2170.9|2171.5|2171.2|2171.9|2171.6|2171.2|2170.9|40
1638555900000|2021-12-03 18:25:00|2171.2|2170.9|2170.7|2170.4|2171.5|2171.2|2170.5|2170.2|43
1638555910000|2021-12-03 18:25:10|2170.3|2170|2168.8|2168.5|2171.4|2171.1|2168.6|2168.3|143
1638555920000|2021-12-03 18:25:20|2168.5|2168.2|2167.9|2167.6|2168.5|2168.2|2166.7|2166.4|192
1638555930000|2021-12-03 18:25:30|2167.8|2167.5|2167.2|2166.9|2168.1|2167.8|2167|2166.7|92
1638555940000|2021-12-03 18:25:40|2167.1|2166.8|2168.1|2167.8|2168.2|2167.9|2167.1|2166.8|125
1638555950000|2021-12-03 18:25:50|2168.2|2167.9|2170.6|2170.3|2170.8|2170.5|2168|2167.7|108
1638555960000|2021-12-03 18:26:00|2170.7|2170.4|2169.2|2168.9|2170.9|2170.6|2169.2|2168.9|172
1638555970000|2021-12-03 18:26:10|2169.3|2169|2168.8|2168.5|2169.8|2169.5|2168.5|2168.2|58
1638555980000|2021-12-03 18:26:20|2168.9|2168.6|2168.7|2168.4|2169.2|2168.9|2168.5|2168.2|24
1638555990000|2021-12-03 18:26:30|2168.8|2168.5|2168.3|2168|2169|2168.7|2168.2|2167.9|12
1638556000000|2021-12-03 18:26:40|2168|2167.7|2167.7|2167.4|2168.4|2168.1|2167.7|2167.4|56
1638556010000|2021-12-03 18:26:50|2167.9|2167.6|2168.4|2168.1|2168.8|2168.5|2167.9|2167.6|29
1638556020000|2021-12-03 18:27:00|2168.5|2168.2|2168.8|2168.5|2169|2168.7|2168.5|2168.2|40
1638556030000|2021-12-03 18:27:10|2168.9|2168.6|2168.7|2168.4|2169.3|2169|2168.2|2167.9|48
1638556040000|2021-12-03 18:27:20|2168.8|2168.5|2168.1|2167.8|2169.2|2168.9|2168|2167.7|67
1638556050000|2021-12-03 18:27:30|2168|2167.7|2168.6|2168.3|2168.6|2168.3|2167.8|2167.5|39
1638556060000|2021-12-03 18:27:40|2168.5|2168.2|2168|2167.7|2168.6|2168.3|2167.7|2167.4|36
1638556070000|2021-12-03 18:27:50|2167.9|2167.6|2167|2166.7|2168|2167.7|2166.6|2166.3|84
1638556080000|2021-12-03 18:28:00|2167.2|2166.9|2167.3|2167|2168|2167.7|2167.1|2166.8|66
1638556090000|2021-12-03 18:28:10|2167.4|2167.1|2167.6|2167.3|2167.9|2167.6|2167.2|2166.9|39
1638556100000|2021-12-03 18:28:20|2167.3|2167|2166.9|2166.6|2167.7|2167.4|2166.9|2166.6|16
1638556110000|2021-12-03 18:28:30|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.3|2166|36
1638556120000|2021-12-03 18:28:40|2166.7|2166.4|2165.9|2165.6|2166.9|2166.6|2165.7|2165.4|57
1638556130000|2021-12-03 18:28:50|2166|2165.7|2164.9|2164.6|2166.1|2165.8|2164.7|2164.4|61
1638556140000|2021-12-03 18:29:00|2165|2164.7|2165|2164.7|2165.4|2165.1|2164.8|2164.5|39
1638556150000|2021-12-03 18:29:10|2165.1|2164.8|2164.7|2164.4|2165.4|2165.1|2164.7|2164.4|52
1638556160000|2021-12-03 18:29:20|2164.8|2164.5|2164.1|2163.8|2165.1|2164.8|2164|2163.7|37
1638556170000|2021-12-03 18:29:30|2164.3|2164|2164.7|2164.4|2164.8|2164.5|2164.1|2163.8|31
1638556180000|2021-12-03 18:29:40|2164.6|2164.3|2164.6|2164.3|2164.9|2164.6|2164.1|2163.8|63
1638556190000|2021-12-03 18:29:50|2164.7|2164.4|2163.8|2163.5|2165|2164.7|2163.8|2163.5|42
1638556200000|2021-12-03 18:30:00|2163.7|2163.4|2162.9|2162.6|2163.9|2163.6|2162.6|2162.3|59
1638556210000|2021-12-03 18:30:10|2163|2162.7|2162|2161.7|2163|2162.7|2162|2161.7|77
1638556220000|2021-12-03 18:30:20|2162.1|2161.8|2162.8|2162.5|2162.9|2162.6|2162|2161.7|95
1638556230000|2021-12-03 18:30:30|2162.6|2162.3|2163.2|2162.9|2163.4|2163.1|2162.3|2162|67
1638556240000|2021-12-03 18:30:40|2163.3|2163|2163.2|2162.9|2163.3|2163|2162.9|2162.6|40
1638556250000|2021-12-03 18:30:50|2163.3|2163|2162.9|2162.6|2163.4|2163.1|2162.5|2162.2|27
1638556260000|2021-12-03 18:31:00|2163|2162.7|2164.5|2164.2|2164.6|2164.3|2162.9|2162.6|110
1638556270000|2021-12-03 18:31:10|2164.8|2164.5|2164|2163.7|2164.8|2164.5|2163.8|2163.5|22
1638556280000|2021-12-03 18:31:20|2163.8|2163.5|2162.8|2162.5|2164|2163.7|2162.1|2161.8|66
1638556290000|2021-12-03 18:31:30|2162.9|2162.6|2163.4|2163.1|2163.5|2163.2|2162.8|2162.5|25
1638556300000|2021-12-03 18:31:40|2163.5|2163.2|2162.5|2162.2|2163.5|2163.2|2162.2|2161.9|37
1638556310000|2021-12-03 18:31:50|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162|2161.7|25
1638556320000|2021-12-03 18:32:00|2162.6|2162.3|2161.6|2161.3|2162.8|2162.5|2161.4|2161.1|69
1638556330000|2021-12-03 18:32:10|2161.7|2161.4|2159.9|2159.6|2161.9|2161.6|2159.8|2159.5|110
1638556340000|2021-12-03 18:32:20|2160|2159.7|2159.7|2159.4|2160|2159.7|2159.3|2159|137
1638556350000|2021-12-03 18:32:30|2159.6|2159.3|2160|2159.7|2160.3|2160|2159.6|2159.3|69
1638556360000|2021-12-03 18:32:40|2160.1|2159.8|2160.2|2159.9|2160.5|2160.2|2159.4|2159.1|29
1638556370000|2021-12-03 18:32:50|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2159.9|2159.6|18
1638556380000|2021-12-03 18:33:00|2160.3|2160|2159.2|2158.9|2160.7|2160.4|2159.2|2158.9|52
1638556390000|2021-12-03 18:33:10|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159|2158.7|51
1638556400000|2021-12-03 18:33:20|2159.8|2159.5|2159.6|2159.3|2160|2159.7|2159.1|2158.8|30
1638556410000|2021-12-03 18:33:30|2159.7|2159.4|2159.6|2159.3|2159.9|2159.6|2159.3|2159|17
1638556420000|2021-12-03 18:33:40|2159.7|2159.4|2159.6|2159.3|2159.9|2159.6|2159.4|2159.1|14
1638556430000|2021-12-03 18:33:50|2159.7|2159.4|2159.4|2159.1|2159.8|2159.5|2159.4|2159.1|25
1638556440000|2021-12-03 18:34:00|2159.6|2159.3|2160.1|2159.8|2160.2|2159.9|2159.2|2158.9|66
1638556450000|2021-12-03 18:34:10|2160.3|2160|2159.7|2159.4|2160.8|2160.5|2159.7|2159.4|26
1638556460000|2021-12-03 18:34:20|2160|2159.7|2158.7|2158.4|2160.1|2159.8|2158.7|2158.4|34
1638556470000|2021-12-03 18:34:30|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|41
1638556480000|2021-12-03 18:34:40|2159|2158.7|2158.8|2158.5|2159.1|2158.8|2158.7|2158.4|39
1638556490000|2021-12-03 18:34:50|2158.7|2158.4|2158.6|2158.3|2159|2158.7|2158.6|2158.3|26
1638556500000|2021-12-03 18:35:00|2158.8|2158.5|2158.6|2158.3|2159.5|2159.2|2158.6|2158.3|41
1638556510000|2021-12-03 18:35:10|2159.1|2158.8|2157.8|2157.5|2159.5|2159.2|2157.8|2157.5|41
1638556520000|2021-12-03 18:35:20|2157.6|2157.3|2156.7|2156.4|2157.6|2157.3|2156.4|2156.1|123
1638556530000|2021-12-03 18:35:30|2156.8|2156.5|2156.2|2155.9|2156.8|2156.5|2155.9|2155.6|70
1638556540000|2021-12-03 18:35:40|2156.4|2156.1|2156.5|2156.2|2156.6|2156.3|2155.9|2155.6|49
1638556550000|2021-12-03 18:35:50|2156.4|2156.1|2156.9|2156.6|2156.9|2156.6|2156.3|2156|22
1638556560000|2021-12-03 18:36:00|2157.2|2156.9|2156.6|2156.3|2157.5|2157.2|2156.4|2156.1|53
1638556570000|2021-12-03 18:36:10|2156.4|2156.1|2155.4|2155.1|2156.4|2156.1|2155.3|2155|82
1638556580000|2021-12-03 18:36:20|2155.2|2154.9|2156.1|2155.8|2156.2|2155.9|2155.2|2154.9|50
1638556590000|2021-12-03 18:36:30|2156|2155.7|2156.4|2156.1|2156.7|2156.4|2155.9|2155.6|36
1638556600000|2021-12-03 18:36:40|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.1|2155.8|68
1638556610000|2021-12-03 18:36:50|2156.2|2155.9|2155.4|2155.1|2156.4|2156.1|2155.3|2155|69
1638556620000|2021-12-03 18:37:00|2155.5|2155.2|2156.7|2156.4|2157|2156.7|2155.5|2155.2|93
1638556630000|2021-12-03 18:37:10|2156.6|2156.3|2155.6|2155.3|2156.7|2156.4|2155.6|2155.3|29
1638556640000|2021-12-03 18:37:20|2155.7|2155.4|2155.7|2155.4|2156|2155.7|2155.3|2155|79
1638556650000|2021-12-03 18:37:30|2155.8|2155.5|2155.6|2155.3|2156.1|2155.8|2155.5|2155.2|57
1638556660000|2021-12-03 18:37:40|2155.4|2155.1|2155.6|2155.3|2155.8|2155.5|2155.1|2154.8|87
1638556670000|2021-12-03 18:37:50|2155.7|2155.4|2155.2|2154.9|2155.8|2155.5|2155.2|2154.9|61
1638556680000|2021-12-03 18:38:00|2155.3|2155|2155|2154.7|2155.6|2155.3|2155|2154.7|65
1638556690000|2021-12-03 18:38:10|2155.1|2154.8|2155|2154.7|2155.4|2155.1|2154.8|2154.5|80
1638556700000|2021-12-03 18:38:20|2154.9|2154.6|2154.2|2153.9|2155|2154.7|2153.9|2153.6|155
1638556710000|2021-12-03 18:38:30|2154.1|2153.8|2154.2|2153.9|2154.3|2154|2153.9|2153.6|68
1638556720000|2021-12-03 18:38:40|2154|2153.7|2154.5|2154.2|2154.5|2154.2|2153.9|2153.6|118
1638556730000|2021-12-03 18:38:50|2154.4|2154.1|2155.3|2155|2155.5|2155.2|2154.2|2153.9|90
1638556740000|2021-12-03 18:39:00|2155.2|2154.9|2154.3|2154|2155.2|2154.9|2154.1|2153.8|86
1638556750000|2021-12-03 18:39:10|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.6|2153.3|103
1638556760000|2021-12-03 18:39:20|2153.9|2153.6|2154.2|2153.9|2154.8|2154.5|2153.8|2153.5|59
1638556770000|2021-12-03 18:39:30|2154.3|2154|2154.1|2153.8|2154.4|2154.1|2153.7|2153.4|85
1638556780000|2021-12-03 18:39:40|2153.9|2153.6|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|69
1638556790000|2021-12-03 18:39:50|2153.8|2153.5|2154.4|2154.1|2154.4|2154.1|2153.5|2153.2|143
1638556800000|2021-12-03 18:40:00|2154.8|2154.5|2155.8|2155.5|2157.5|2157.2|2154.7|2154.4|284
1638556810000|2021-12-03 18:40:10|2155.9|2155.6|2155.4|2155.1|2156|2155.7|2154.7|2154.4|211
1638556820000|2021-12-03 18:40:20|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.1|2154.8|89
1638556830000|2021-12-03 18:40:30|2156.3|2156|2158.2|2157.9|2158.2|2157.9|2156.1|2155.8|57
1638556840000|2021-12-03 18:40:40|2157.7|2157.4|2156.2|2155.9|2157.7|2157.4|2156|2155.7|96
1638556850000|2021-12-03 18:40:50|2156.1|2155.8|2154.6|2154.3|2156.3|2156|2154.6|2154.3|77
1638556860000|2021-12-03 18:41:00|2154.5|2154.2|2154.6|2154.3|2154.8|2154.5|2154.1|2153.8|67
1638556870000|2021-12-03 18:41:10|2154.7|2154.4|2154.5|2154.2|2155|2154.7|2154.4|2154.1|32
1638556880000|2021-12-03 18:41:20|2154.6|2154.3|2154.4|2154.1|2154.8|2154.5|2153.9|2153.6|20
1638556890000|2021-12-03 18:41:30|2154.5|2154.2|2154.3|2154|2155.3|2155|2154.1|2153.8|79
1638556900000|2021-12-03 18:41:40|2154.2|2153.9|2152.4|2152.1|2154.3|2154|2152.4|2152.1|141
1638556910000|2021-12-03 18:41:50|2152.6|2152.3|2152.8|2152.5|2153.1|2152.8|2152.2|2151.9|119
1638556920000|2021-12-03 18:42:00|2152.7|2152.4|2155.1|2154.8|2155.2|2154.9|2152.1|2151.8|135
1638556930000|2021-12-03 18:42:10|2155.2|2154.9|2156.5|2156.2|2156.6|2156.3|2155|2154.7|109
1638556940000|2021-12-03 18:42:20|2156.3|2156|2156.3|2156|2156.9|2156.6|2155.7|2155.4|67
1638556950000|2021-12-03 18:42:30|2156.4|2156.1|2156.2|2155.9|2156.5|2156.2|2155.8|2155.5|41
1638556960000|2021-12-03 18:42:40|2156.4|2156.1|2156.5|2156.2|2156.8|2156.5|2156.2|2155.9|42
1638556970000|2021-12-03 18:42:50|2156.6|2156.3|2155.3|2155|2157|2156.7|2155.2|2154.9|56
1638556980000|2021-12-03 18:43:00|2155.5|2155.2|2155.2|2154.9|2156.5|2156.2|2155.2|2154.9|49
1638556990000|2021-12-03 18:43:10|2155.3|2155|2156|2155.7|2156.2|2155.9|2155.1|2154.8|20
1638557000000|2021-12-03 18:43:20|2156.1|2155.8|2155.9|2155.6|2156.3|2156|2155.7|2155.4|50
1638557010000|2021-12-03 18:43:30|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.5|2155.2|45
1638557020000|2021-12-03 18:43:40|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.5|2155.2|48
1638557030000|2021-12-03 18:43:50|2155.7|2155.4|2156.2|2155.9|2156.2|2155.9|2155.5|2155.2|40
1638557040000|2021-12-03 18:44:00|2156|2155.7|2156.8|2156.5|2156.9|2156.6|2155.7|2155.4|125
1638557050000|2021-12-03 18:44:10|2156.9|2156.6|2155.8|2155.5|2156.9|2156.6|2155.6|2155.3|36
1638557060000|2021-12-03 18:44:20|2155.6|2155.3|2155.3|2155|2155.6|2155.3|2155.1|2154.8|21
1638557070000|2021-12-03 18:44:30|2155.4|2155.1|2156.1|2155.8|2156.4|2156.1|2155.4|2155.1|29
1638557080000|2021-12-03 18:44:40|2156|2155.7|2155.9|2155.6|2156.2|2155.9|2155.7|2155.4|26
1638557090000|2021-12-03 18:44:50|2155.7|2155.4|2155.9|2155.6|2156.5|2156.2|2155.7|2155.4|28
1638557100000|2021-12-03 18:45:00|2155.5|2155.2|2156.4|2156.1|2156.9|2156.6|2155.4|2155.1|64
1638557110000|2021-12-03 18:45:10|2156.5|2156.2|2157.9|2157.6|2157.9|2157.6|2156.5|2156.2|123
1638557120000|2021-12-03 18:45:20|2158|2157.7|2158.6|2158.3|2158.7|2158.4|2157.9|2157.6|71
1638557130000|2021-12-03 18:45:30|2158.7|2158.4|2158.3|2158|2158.8|2158.5|2158.2|2157.9|49
1638557140000|2021-12-03 18:45:40|2158.1|2157.8|2157.9|2157.6|2158.3|2158|2157.7|2157.4|29
1638557150000|2021-12-03 18:45:50|2157.8|2157.5|2157.3|2157|2157.9|2157.6|2157.2|2156.9|25
1638557160000|2021-12-03 18:46:00|2157.1|2156.8|2156.6|2156.3|2157.8|2157.5|2156.4|2156.1|58
1638557170000|2021-12-03 18:46:10|2156.7|2156.4|2156.3|2156|2157.2|2156.9|2156|2155.7|27
1638557180000|2021-12-03 18:46:20|2156.5|2156.2|2157.2|2156.9|2157.2|2156.9|2156.3|2156|23
1638557190000|2021-12-03 18:46:30|2157.1|2156.8|2157.7|2157.4|2158.1|2157.8|2156.9|2156.6|56
1638557200000|2021-12-03 18:46:40|2157.6|2157.3|2157|2156.7|2157.6|2157.3|2156.6|2156.3|22
1638557210000|2021-12-03 18:46:50|2156.8|2156.5|2156.2|2155.9|2157|2156.7|2156.1|2155.8|26
1638557220000|2021-12-03 18:47:00|2156.3|2156|2156.2|2155.9|2156.8|2156.5|2156|2155.7|55
1638557230000|2021-12-03 18:47:10|2156.1|2155.8|2156.1|2155.8|2156.9|2156.6|2156.1|2155.8|36
1638557240000|2021-12-03 18:47:20|2156.2|2155.9|2152.8|2152.5|2156.2|2155.9|2152.8|2152.5|167
1638557250000|2021-12-03 18:47:30|2152.9|2152.6|2152.8|2152.5|2153.2|2152.9|2152.2|2151.9|101
1638557260000|2021-12-03 18:47:40|2152.7|2152.4|2152.1|2151.8|2152.9|2152.6|2151.8|2151.5|73
1638557270000|2021-12-03 18:47:50|2152.2|2151.9|2152.5|2152.2|2152.7|2152.4|2152.1|2151.8|94
1638557280000|2021-12-03 18:48:00|2152.7|2152.4|2152|2151.7|2152.7|2152.4|2151.9|2151.6|62
1638557290000|2021-12-03 18:48:10|2151.9|2151.6|2151.7|2151.4|2152.2|2151.9|2151.7|2151.4|50
1638557300000|2021-12-03 18:48:20|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.2|2150.9|74
1638557310000|2021-12-03 18:48:30|2151.8|2151.5|2153.4|2153.1|2153.5|2153.2|2151.7|2151.4|83
1638557320000|2021-12-03 18:48:40|2153.3|2153|2153.1|2152.8|2153.4|2153.1|2152.9|2152.6|37
1638557330000|2021-12-03 18:48:50|2153.3|2153|2152.6|2152.3|2153.4|2153.1|2152.2|2151.9|84
1638557340000|2021-12-03 18:49:00|2152.7|2152.4|2154.2|2153.9|2154.3|2154|2152.6|2152.3|171
1638557350000|2021-12-03 18:49:10|2154|2153.7|2154|2153.7|2154.3|2154|2153.6|2153.3|26
1638557360000|2021-12-03 18:49:20|2153.9|2153.6|2154.7|2154.4|2154.7|2154.4|2153.8|2153.5|56
1638557370000|2021-12-03 18:49:30|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.2|2153.9|22
1638557380000|2021-12-03 18:49:40|2154.8|2154.5|2155.3|2155|2155.6|2155.3|2154.7|2154.4|37
1638557390000|2021-12-03 18:49:50|2155.4|2155.1|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|48
1638557400000|2021-12-03 18:50:00|2155.5|2155.2|2154.8|2154.5|2155.9|2155.6|2154.5|2154.2|70
1638557410000|2021-12-03 18:50:10|2155|2154.7|2155.5|2155.2|2155.5|2155.2|2154.6|2154.3|41
1638557420000|2021-12-03 18:50:20|2155.6|2155.3|2155.2|2154.9|2155.7|2155.4|2154.7|2154.4|24
1638557430000|2021-12-03 18:50:30|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2154.6|2154.3|22
1638557440000|2021-12-03 18:50:40|2154.9|2154.6|2156.9|2156.6|2157.3|2157|2154.9|2154.6|100
1638557450000|2021-12-03 18:50:50|2157|2156.7|2156.7|2156.4|2157|2156.7|2156.2|2155.9|33
1638557460000|2021-12-03 18:51:00|2156.5|2156.2|2155.7|2155.4|2156.7|2156.4|2155.1|2154.8|57
1638557470000|2021-12-03 18:51:10|2155.8|2155.5|2156.6|2156.3|2156.7|2156.4|2155.8|2155.5|30
1638557480000|2021-12-03 18:51:20|2156.8|2156.5|2157.5|2157.2|2157.6|2157.3|2156.8|2156.5|72
1638557490000|2021-12-03 18:51:30|2157.4|2157.1|2157.8|2157.5|2158|2157.7|2157.2|2156.9|54
1638557500000|2021-12-03 18:51:40|2157.9|2157.6|2158.2|2157.9|2158.5|2158.2|2157.5|2157.2|57
1638557510000|2021-12-03 18:51:50|2158.1|2157.8|2157.8|2157.5|2158.5|2158.2|2157.8|2157.5|51
1638557520000|2021-12-03 18:52:00|2157.7|2157.4|2157.7|2157.4|2158|2157.7|2157.1|2156.8|55
1638557530000|2021-12-03 18:52:10|2157.8|2157.5|2158.6|2158.3|2158.6|2158.3|2157.8|2157.5|40
1638557540000|2021-12-03 18:52:20|2158.7|2158.4|2158.4|2158.1|2158.8|2158.5|2158.2|2157.9|54
1638557550000|2021-12-03 18:52:30|2158.3|2158|2158.3|2158|2158.6|2158.3|2158.2|2157.9|37
1638557560000|2021-12-03 18:52:40|2158.4|2158.1|2159.2|2158.9|2159.3|2159|2158.4|2158.1|33
1638557570000|2021-12-03 18:52:50|2159.3|2159|2159|2158.7|2159.3|2159|2158.8|2158.5|49
1638557580000|2021-12-03 18:53:00|2159.1|2158.8|2159.2|2158.9|2159.4|2159.1|2158.8|2158.5|59
1638557590000|2021-12-03 18:53:10|2159.1|2158.8|2159.2|2158.9|2159.6|2159.3|2159.1|2158.8|53
1638557600000|2021-12-03 18:53:20|2159|2158.7|2158.7|2158.4|2159.3|2159|2158.6|2158.3|65
1638557610000|2021-12-03 18:53:30|2159.1|2158.8|2159.1|2158.8|2159.8|2159.5|2159.1|2158.8|64
1638557620000|2021-12-03 18:53:40|2158.9|2158.6|2157.9|2157.6|2159.5|2159.2|2157.9|2157.6|260
1638557630000|2021-12-03 18:53:50|2157.8|2157.5|2158.9|2158.6|2158.9|2158.6|2157.7|2157.4|46
1638557640000|2021-12-03 18:54:00|2158.8|2158.5|2159.2|2158.9|2159.9|2159.6|2158.8|2158.5|72
1638557650000|2021-12-03 18:54:10|2159|2158.7|2158.5|2158.2|2159.7|2159.4|2158.5|2158.2|35
1638557660000|2021-12-03 18:54:20|2158.6|2158.3|2157|2156.7|2158.6|2158.3|2156.8|2156.5|73
1638557670000|2021-12-03 18:54:30|2157.5|2157.2|2157.4|2157.1|2158|2157.7|2157.3|2157|166
1638557680000|2021-12-03 18:54:40|2157.5|2157.2|2157.6|2157.3|2158.3|2158|2157.5|2157.2|28
1638557690000|2021-12-03 18:54:50|2157.3|2157|2156.8|2156.5|2157.9|2157.6|2156.8|2156.5|39
1638557700000|2021-12-03 18:55:00|2157|2156.7|2157.1|2156.8|2157.7|2157.4|2157|2156.7|66
1638557710000|2021-12-03 18:55:10|2157.2|2156.9|2156.7|2156.4|2157.4|2157.1|2156.7|2156.4|33
1638557720000|2021-12-03 18:55:20|2156.4|2156.1|2155|2154.7|2156.4|2156.1|2154.8|2154.5|109
1638557730000|2021-12-03 18:55:30|2154.8|2154.5|2156.3|2156|2156.4|2156.1|2154.8|2154.5|103
1638557740000|2021-12-03 18:55:40|2156.4|2156.1|2155.4|2155.1|2157|2156.7|2155.4|2155.1|163
1638557750000|2021-12-03 18:55:50|2155.5|2155.2|2155.4|2155.1|2156.1|2155.8|2155.2|2154.9|51
1638557760000|2021-12-03 18:56:00|2155.7|2155.4|2155.5|2155.2|2156.4|2156.1|2155.5|2155.2|65
1638557770000|2021-12-03 18:56:10|2155.6|2155.3|2155.5|2155.2|2156.1|2155.8|2155.2|2154.9|43
1638557780000|2021-12-03 18:56:20|2155.4|2155.1|2156|2155.7|2156.1|2155.8|2155.3|2155|39
1638557790000|2021-12-03 18:56:30|2156.1|2155.8|2155.8|2155.5|2156.4|2156.1|2155.8|2155.5|21
1638557800000|2021-12-03 18:56:40|2155.7|2155.4|2156.2|2155.9|2156.2|2155.9|2155.1|2154.8|47
1638557810000|2021-12-03 18:56:50|2156|2155.7|2156.2|2155.9|2156.4|2156.1|2155.8|2155.5|38
1638557820000|2021-12-03 18:57:00|2156.3|2156|2156.2|2155.9|2156.6|2156.3|2155.6|2155.3|49
1638557830000|2021-12-03 18:57:10|2156.3|2156|2155.6|2155.3|2156.4|2156.1|2155.5|2155.2|41
1638557840000|2021-12-03 18:57:20|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|31
1638557850000|2021-12-03 18:57:30|2155.7|2155.4|2156.1|2155.8|2156.5|2156.2|2155.5|2155.2|42
1638557860000|2021-12-03 18:57:40|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2155.9|2155.6|27
1638557870000|2021-12-03 18:57:50|2156.4|2156.1|2158|2157.7|2158|2157.7|2156.2|2155.9|85
1638557880000|2021-12-03 18:58:00|2157.9|2157.6|2159|2158.7|2159|2158.7|2157.6|2157.3|178
1638557890000|2021-12-03 18:58:10|2158.8|2158.5|2158.5|2158.2|2159.1|2158.8|2158.4|2158.1|95
1638557900000|2021-12-03 18:58:20|2158.3|2158|2157.2|2156.9|2158.5|2158.2|2157.2|2156.9|83
1638557910000|2021-12-03 18:58:30|2157.3|2157|2157.4|2157.1|2158|2157.7|2157|2156.7|54
1638557920000|2021-12-03 18:58:40|2157.3|2157|2155.8|2155.5|2157.4|2157.1|2155.8|2155.5|45
1638557930000|2021-12-03 18:58:50|2155.7|2155.4|2155|2154.7|2156|2155.7|2154.6|2154.3|47
1638557940000|2021-12-03 18:59:00|2155.1|2154.8|2154.7|2154.4|2155.2|2154.9|2154.4|2154.1|47
1638557950000|2021-12-03 18:59:10|2154.8|2154.5|2154.6|2154.3|2154.9|2154.6|2154.2|2153.9|66
1638557960000|2021-12-03 18:59:20|2154.7|2154.4|2154|2153.7|2154.7|2154.4|2153.6|2153.3|52
1638557970000|2021-12-03 18:59:30|2153.8|2153.5|2154.2|2153.9|2154.3|2154|2153.7|2153.4|49
1638557980000|2021-12-03 18:59:40|2154.1|2153.8|2153.5|2153.2|2154.4|2154.1|2153.5|2153.2|41
1638557990000|2021-12-03 18:59:50|2153.6|2153.3|2153.7|2153.4|2154.2|2153.9|2153.3|2153|93
1638558000000|2021-12-03 19:00:00|2153.5|2153.2|2154.5|2154.2|2155.1|2154.8|2153.5|2153.2|105
1638558010000|2021-12-03 19:00:10|2154.4|2154.1|2153.9|2153.6|2155.3|2155|2153.7|2153.4|40
1638558020000|2021-12-03 19:00:20|2154|2153.7|2154.1|2153.8|2154.7|2154.4|2153.8|2153.5|71
1638558030000|2021-12-03 19:00:30|2154.2|2153.9|2155.4|2155.1|2155.5|2155.2|2154.1|2153.8|65
1638558040000|2021-12-03 19:00:40|2155.1|2154.8|2155.4|2155.1|2155.7|2155.4|2155.1|2154.8|63
1638558050000|2021-12-03 19:00:50|2155.3|2155|2153.6|2153.3|2155.5|2155.2|2153.5|2153.2|144
1638558060000|2021-12-03 19:01:00|2153.9|2153.6|2153.7|2153.4|2154.3|2154|2153.5|2153.2|30
1638558070000|2021-12-03 19:01:10|2153.3|2153|2153.5|2153.2|2154.2|2153.9|2153.3|2153|70
1638558080000|2021-12-03 19:01:20|2153.7|2153.4|2153.3|2153|2153.7|2153.4|2153.3|2153|30
1638558090000|2021-12-03 19:01:30|2153|2152.7|2152|2151.7|2153|2152.7|2151.8|2151.5|106
1638558100000|2021-12-03 19:01:40|2152.2|2151.9|2151.7|2151.4|2152.2|2151.9|2151.1|2150.8|107
1638558110000|2021-12-03 19:01:50|2151.9|2151.6|2152.8|2152.5|2153.1|2152.8|2151.6|2151.3|33
1638558120000|2021-12-03 19:02:00|2153.1|2152.8|2153|2152.7|2153.6|2153.3|2152.9|2152.6|61
1638558130000|2021-12-03 19:02:10|2153.1|2152.8|2153.3|2153|2153.5|2153.2|2152.9|2152.6|30
1638558140000|2021-12-03 19:02:20|2153.2|2152.9|2153.7|2153.4|2153.8|2153.5|2153|2152.7|33
1638558150000|2021-12-03 19:02:30|2153.6|2153.3|2155.1|2154.8|2155.6|2155.3|2153.4|2153.1|159
1638558160000|2021-12-03 19:02:40|2155.2|2154.9|2155.5|2155.2|2155.8|2155.5|2154.6|2154.3|150
1638558170000|2021-12-03 19:02:50|2155.6|2155.3|2155.7|2155.4|2156.4|2156.1|2155.4|2155.1|64
1638558180000|2021-12-03 19:03:00|2155.8|2155.5|2154.8|2154.5|2155.8|2155.5|2154.4|2154.1|46
1638558190000|2021-12-03 19:03:10|2154.7|2154.4|2155.2|2154.9|2155.5|2155.2|2154.7|2154.4|47
1638558200000|2021-12-03 19:03:20|2155.1|2154.8|2155.4|2155.1|2155.6|2155.3|2155|2154.7|29
1638558210000|2021-12-03 19:03:30|2155.8|2155.5|2154.9|2154.6|2155.8|2155.5|2154.8|2154.5|43
1638558220000|2021-12-03 19:03:40|2155|2154.7|2156.3|2156|2156.4|2156.1|2155|2154.7|64
1638558230000|2021-12-03 19:03:50|2156.4|2156.1|2156|2155.7|2156.6|2156.3|2155.8|2155.5|55
1638558240000|2021-12-03 19:04:00|2155.6|2155.3|2155.7|2155.4|2156.2|2155.9|2155.6|2155.3|31
1638558250000|2021-12-03 19:04:10|2155.8|2155.5|2159|2158.7|2159|2158.7|2155.6|2155.3|97
1638558260000|2021-12-03 19:04:20|2159.1|2158.8|2158.8|2158.5|2160|2159.7|2158.5|2158.2|140
1638558270000|2021-12-03 19:04:30|2158.7|2158.4|2158.7|2158.4|2159.3|2159|2158.5|2158.2|30
1638558280000|2021-12-03 19:04:40|2158.9|2158.6|2159|2158.7|2159.6|2159.3|2158.5|2158.2|31
1638558290000|2021-12-03 19:04:50|2159.1|2158.8|2159|2158.7|2159.4|2159.1|2158.8|2158.5|63
1638558300000|2021-12-03 19:05:00|2158.8|2158.5|2158.5|2158.2|2159.8|2159.5|2158.3|2158|71
1638558310000|2021-12-03 19:05:10|2158.4|2158.1|2156.8|2156.5|2158.5|2158.2|2156.5|2156.2|111
1638558320000|2021-12-03 19:05:20|2156.9|2156.6|2156.3|2156|2157|2156.7|2155.7|2155.4|43
1638558330000|2021-12-03 19:05:30|2156|2155.7|2156.6|2156.3|2157.1|2156.8|2156|2155.7|69
1638558340000|2021-12-03 19:05:40|2156.5|2156.2|2157.7|2157.4|2158.2|2157.9|2156.5|2156.2|50
1638558350000|2021-12-03 19:05:50|2157.5|2157.2|2158.1|2157.8|2159|2158.7|2157.5|2157.2|36
1638558360000|2021-12-03 19:06:00|2158|2157.7|2156.8|2156.5|2158|2157.7|2156.8|2156.5|22
1638558370000|2021-12-03 19:06:10|2156.7|2156.4|2154.6|2154.3|2157|2156.7|2154.6|2154.3|82
1638558380000|2021-12-03 19:06:20|2154.7|2154.4|2154.3|2154|2155.3|2155|2153.8|2153.5|56
1638558390000|2021-12-03 19:06:30|2154.4|2154.1|2155.3|2155|2155.3|2155|2154.2|2153.9|31
1638558400000|2021-12-03 19:06:40|2155.2|2154.9|2154.9|2154.6|2155.5|2155.2|2154.8|2154.5|40
1638558410000|2021-12-03 19:06:50|2154.8|2154.5|2154|2153.7|2154.8|2154.5|2154|2153.7|38
1638558420000|2021-12-03 19:07:00|2154.1|2153.8|2155.1|2154.8|2155.1|2154.8|2154|2153.7|47
1638558430000|2021-12-03 19:07:10|2155|2154.7|2155.2|2154.9|2155.4|2155.1|2154.5|2154.2|21
1638558440000|2021-12-03 19:07:20|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.8|2154.5|38
1638558450000|2021-12-03 19:07:30|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2154.8|2154.5|28
1638558460000|2021-12-03 19:07:40|2154.9|2154.6|2155|2154.7|2155.4|2155.1|2154.7|2154.4|45
1638558470000|2021-12-03 19:07:50|2155.1|2154.8|2154.3|2154|2155.2|2154.9|2154.3|2154|26
1638558480000|2021-12-03 19:08:00|2154.2|2153.9|2154.4|2154.1|2154.7|2154.4|2154.1|2153.8|39
1638558490000|2021-12-03 19:08:10|2154.3|2154|2152.6|2152.3|2154.3|2154|2152.6|2152.3|80
1638558500000|2021-12-03 19:08:20|2152.7|2152.4|2151.6|2151.3|2153.1|2152.8|2151.6|2151.3|46
1638558510000|2021-12-03 19:08:30|2151.8|2151.5|2152|2151.7|2152.1|2151.8|2151.6|2151.3|46
1638558520000|2021-12-03 19:08:40|2151.9|2151.6|2151.8|2151.5|2152.1|2151.8|2151.4|2151.1|34
1638558530000|2021-12-03 19:08:50|2151.9|2151.6|2152.3|2152|2152.5|2152.2|2151.4|2151.1|36
1638558540000|2021-12-03 19:09:00|2152.1|2151.8|2150.9|2150.6|2152.4|2152.1|2150.9|2150.6|43
1638558550000|2021-12-03 19:09:10|2150.8|2150.5|2151.3|2151|2151.3|2151|2150.8|2150.5|53
1638558560000|2021-12-03 19:09:20|2151.4|2151.1|2152|2151.7|2152.2|2151.9|2151.2|2150.9|45
1638558570000|2021-12-03 19:09:30|2151.8|2151.5|2151.2|2150.9|2151.8|2151.5|2151|2150.7|41
1638558580000|2021-12-03 19:09:40|2151.3|2151|2150.5|2150.2|2151.3|2151|2150.1|2149.8|105
1638558590000|2021-12-03 19:09:50|2150.6|2150.3|2151.3|2151|2151.4|2151.1|2150.6|2150.3|65
1638558600000|2021-12-03 19:10:00|2151|2150.7|2152.9|2152.6|2153.2|2152.9|2150.6|2150.3|177
1638558610000|2021-12-03 19:10:10|2153.1|2152.8|2153.4|2153.1|2154.4|2154.1|2153|2152.7|94
1638558620000|2021-12-03 19:10:20|2153.1|2152.8|2152.3|2152|2153.1|2152.8|2152|2151.7|49
1638558630000|2021-12-03 19:10:30|2152.2|2151.9|2151|2150.7|2152.2|2151.9|2151|2150.7|56
1638558640000|2021-12-03 19:10:40|2150.9|2150.6|2150.8|2150.5|2151.1|2150.8|2150.5|2150.2|53
1638558650000|2021-12-03 19:10:50|2150.7|2150.4|2151|2150.7|2151.1|2150.8|2150.4|2150.1|48
1638558660000|2021-12-03 19:11:00|2150.8|2150.5|2150.6|2150.3|2151.7|2151.4|2150.6|2150.3|59
1638558670000|2021-12-03 19:11:10|2150.7|2150.4|2150.9|2150.6|2151.2|2150.9|2150.3|2150|89
1638558680000|2021-12-03 19:11:20|2150.7|2150.4|2150.6|2150.3|2150.9|2150.6|2150.4|2150.1|50
1638558690000|2021-12-03 19:11:30|2150.7|2150.4|2151.7|2151.4|2151.7|2151.4|2150.5|2150.2|31
1638558700000|2021-12-03 19:11:40|2151.6|2151.3|2150.6|2150.3|2151.7|2151.4|2150.6|2150.3|83
1638558710000|2021-12-03 19:11:50|2150.5|2150.2|2151.1|2150.8|2151.2|2150.9|2150.5|2150.2|30
1638558720000|2021-12-03 19:12:00|2151.2|2150.9|2151.1|2150.8|2151.7|2151.4|2150.8|2150.5|26
1638558730000|2021-12-03 19:12:10|2151.2|2150.9|2152.6|2152.3|2152.6|2152.3|2151.1|2150.8|52
1638558740000|2021-12-03 19:12:20|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.7|2151.4|52
1638558750000|2021-12-03 19:12:30|2151.8|2151.5|2152.4|2152.1|2152.7|2152.4|2151.7|2151.4|44
1638558760000|2021-12-03 19:12:40|2152.2|2151.9|2152.4|2152.1|2153.1|2152.8|2152.1|2151.8|68
1638558770000|2021-12-03 19:12:50|2152.3|2152|2152.3|2152|2152.5|2152.2|2152.1|2151.8|151
1638558780000|2021-12-03 19:13:00|2152.1|2151.8|2154.3|2154|2154.3|2154|2151.8|2151.5|99
1638558790000|2021-12-03 19:13:10|2154.6|2154.3|2155.3|2155|2155.8|2155.5|2154.6|2154.3|146
1638558800000|2021-12-03 19:13:20|2155.2|2154.9|2154.4|2154.1|2155.3|2155|2154|2153.7|52
1638558810000|2021-12-03 19:13:30|2154|2153.7|2154.1|2153.8|2154.9|2154.6|2153.6|2153.3|28
1638558820000|2021-12-03 19:13:40|2153.9|2153.6|2153.7|2153.4|2154.5|2154.2|2153.5|2153.2|33
1638558830000|2021-12-03 19:13:50|2153.6|2153.3|2153.1|2152.8|2153.6|2153.3|2152.6|2152.3|44
1638558840000|2021-12-03 19:14:00|2152.9|2152.6|2152.6|2152.3|2153.2|2152.9|2152.3|2152|47
1638558850000|2021-12-03 19:14:10|2152.5|2152.2|2152.3|2152|2152.6|2152.3|2151.9|2151.6|50
1638558860000|2021-12-03 19:14:20|2152.2|2151.9|2152.4|2152.1|2152.9|2152.6|2151.8|2151.5|48
1638558870000|2021-12-03 19:14:30|2152.3|2152|2152.1|2151.8|2152.5|2152.2|2152|2151.7|28
1638558880000|2021-12-03 19:14:40|2152.2|2151.9|2152|2151.7|2152.5|2152.2|2151.9|2151.6|25
1638558890000|2021-12-03 19:14:50|2152.1|2151.8|2152.6|2152.3|2152.9|2152.6|2151.7|2151.4|70
1638558900000|2021-12-03 19:15:00|2152|2151.7|2151|2150.7|2152.2|2151.9|2150.9|2150.6|72
1638558910000|2021-12-03 19:15:10|2151.2|2150.9|2150.9|2150.6|2151.7|2151.4|2150.9|2150.6|57
1638558920000|2021-12-03 19:15:20|2150.8|2150.5|2151.5|2151.2|2151.7|2151.4|2150.7|2150.4|64
1638558930000|2021-12-03 19:15:30|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2150.7|2150.4|63
1638558940000|2021-12-03 19:15:40|2151.7|2151.4|2150.9|2150.6|2151.7|2151.4|2150.5|2150.2|70
1638558950000|2021-12-03 19:15:50|2151|2150.7|2150.4|2150.1|2151.2|2150.9|2150.2|2149.9|65
1638558960000|2021-12-03 19:16:00|2150.5|2150.2|2150.9|2150.6|2151.1|2150.8|2150.4|2150.1|56
1638558970000|2021-12-03 19:16:10|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150|2149.7|69
1638558980000|2021-12-03 19:16:20|2150.5|2150.2|2149.8|2149.5|2150.7|2150.4|2149.8|2149.5|69
1638558990000|2021-12-03 19:16:30|2149.9|2149.6|2149.2|2148.9|2149.9|2149.6|2149.1|2148.8|89
1638559000000|2021-12-03 19:16:40|2149.3|2149|2149.3|2149|2149.4|2149.1|2148.7|2148.4|109
1638559010000|2021-12-03 19:16:50|2149.4|2149.1|2151|2150.7|2151.3|2151|2149.2|2148.9|126
1638559020000|2021-12-03 19:17:00|2150.8|2150.5|2150.7|2150.4|2151.5|2151.2|2150.5|2150.2|113
1638559030000|2021-12-03 19:17:10|2151|2150.7|2151.8|2151.5|2151.8|2151.5|2150.8|2150.5|50
1638559040000|2021-12-03 19:17:20|2151.7|2151.4|2151.5|2151.2|2152.3|2152|2151.2|2150.9|238
1638559050000|2021-12-03 19:17:30|2151.6|2151.3|2152.9|2152.6|2153.2|2152.9|2151.1|2150.8|159
1638559060000|2021-12-03 19:17:40|2153.1|2152.8|2153.1|2152.8|2154.4|2154.1|2153|2152.7|124
1638559070000|2021-12-03 19:17:50|2152.9|2152.6|2151.1|2150.8|2152.9|2152.6|2151|2150.7|81
1638559080000|2021-12-03 19:18:00|2151|2150.7|2150.9|2150.6|2151.5|2151.2|2150.8|2150.5|32
1638559090000|2021-12-03 19:18:10|2151|2150.7|2149.8|2149.5|2151.1|2150.8|2149.7|2149.4|36
1638559100000|2021-12-03 19:18:20|2149.9|2149.6|2149.5|2149.2|2149.9|2149.6|2149.2|2148.9|38
1638559110000|2021-12-03 19:18:30|2149.6|2149.3|2148.8|2148.5|2149.6|2149.3|2148.6|2148.3|44
1638559120000|2021-12-03 19:18:40|2148.9|2148.6|2148.4|2148.1|2149|2148.7|2148.2|2147.9|98
1638559130000|2021-12-03 19:18:50|2148.5|2148.2|2148.2|2147.9|2148.7|2148.4|2148.2|2147.9|107
1638559140000|2021-12-03 19:19:00|2148.3|2148|2148.3|2148|2148.8|2148.5|2147.9|2147.6|113
1638559150000|2021-12-03 19:19:10|2148.2|2147.9|2148|2147.7|2148.8|2148.5|2148|2147.7|59
1638559160000|2021-12-03 19:19:20|2148.1|2147.8|2147.5|2147.2|2148.8|2148.5|2147.4|2147.1|191
1638559170000|2021-12-03 19:19:30|2147.2|2146.9|2147.6|2147.3|2147.9|2147.6|2147.1|2146.8|228
1638559180000|2021-12-03 19:19:40|2147.7|2147.4|2147.4|2147.1|2148.2|2147.9|2147.2|2146.9|36
1638559190000|2021-12-03 19:19:50|2147.3|2147|2146.7|2146.4|2147.5|2147.2|2146.7|2146.4|97
1638559200000|2021-12-03 19:20:00|2147.2|2146.9|2146.6|2146.3|2147.8|2147.5|2146.6|2146.3|93
1638559210000|2021-12-03 19:20:10|2146.5|2146.2|2145.5|2145.2|2146.5|2146.2|2145.2|2144.9|202
1638559220000|2021-12-03 19:20:20|2145.6|2145.3|2146|2145.7|2146|2145.7|2145.5|2145.2|60
1638559230000|2021-12-03 19:20:30|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.1|2144.8|85
1638559240000|2021-12-03 19:20:40|2145.4|2145.1|2144|2143.7|2145.5|2145.2|2144|2143.7|310
1638559250000|2021-12-03 19:20:50|2143.8|2143.5|2144.2|2143.9|2144.6|2144.3|2143.7|2143.4|88
1638559260000|2021-12-03 19:21:00|2144.1|2143.8|2145.4|2145.1|2145.4|2145.1|2144.1|2143.8|125
1638559270000|2021-12-03 19:21:10|2145.3|2145|2145.5|2145.2|2145.7|2145.4|2145.1|2144.8|108
1638559280000|2021-12-03 19:21:20|2145.4|2145.1|2146|2145.7|2146.4|2146.1|2145.2|2144.9|148
1638559290000|2021-12-03 19:21:30|2145.7|2145.4|2145.1|2144.8|2146|2145.7|2144.8|2144.5|161
1638559300000|2021-12-03 19:21:40|2145.2|2144.9|2146.3|2146|2146.3|2146|2145.1|2144.8|96
1638559310000|2021-12-03 19:21:50|2146.1|2145.8|2147.9|2147.6|2147.9|2147.6|2146|2145.7|147
1638559320000|2021-12-03 19:22:00|2148|2147.7|2149|2148.7|2149.2|2148.9|2147.6|2147.3|131
1638559330000|2021-12-03 19:22:10|2149.1|2148.8|2149.2|2148.9|2150|2149.7|2149.1|2148.8|404
1638559340000|2021-12-03 19:22:20|2149.3|2149|2148.3|2148|2149.3|2149|2147.2|2146.9|76
1638559350000|2021-12-03 19:22:30|2148.2|2147.9|2149.1|2148.8|2149.1|2148.8|2147.6|2147.3|78
1638559360000|2021-12-03 19:22:40|2148.9|2148.6|2148.5|2148.2|2148.9|2148.6|2148.2|2147.9|47
1638559370000|2021-12-03 19:22:50|2148.6|2148.3|2150.3|2150|2150.3|2150|2148.5|2148.2|57
1638559380000|2021-12-03 19:23:00|2150.1|2149.8|2149.9|2149.6|2150.7|2150.4|2149.6|2149.3|202
1638559390000|2021-12-03 19:23:10|2150|2149.7|2149.1|2148.8|2150|2149.7|2149.1|2148.8|16
1638559400000|2021-12-03 19:23:20|2149.2|2148.9|2148.6|2148.3|2149.3|2149|2148.6|2148.3|46
1638559410000|2021-12-03 19:23:30|2148.7|2148.4|2149.9|2149.6|2150.5|2150.2|2148.5|2148.2|61
1638559420000|2021-12-03 19:23:40|2150.1|2149.8|2152.3|2152|2152.3|2152|2150.1|2149.8|91
1638559430000|2021-12-03 19:23:50|2152.4|2152.1|2153.3|2153|2153.8|2153.5|2152.4|2152.1|124
1638559440000|2021-12-03 19:24:00|2153.2|2152.9|2151.8|2151.5|2153.2|2152.9|2151.6|2151.3|92
1638559450000|2021-12-03 19:24:10|2151.9|2151.6|2151.1|2150.8|2152.2|2151.9|2151.1|2150.8|78
1638559460000|2021-12-03 19:24:20|2151.2|2150.9|2152.9|2152.6|2152.9|2152.6|2151.1|2150.8|37
1638559470000|2021-12-03 19:24:30|2152.7|2152.4|2154.2|2153.9|2154.8|2154.5|2152.4|2152.1|170
1638559480000|2021-12-03 19:24:40|2154.4|2154.1|2155.4|2155.1|2155.6|2155.3|2154|2153.7|101
1638559490000|2021-12-03 19:24:50|2155.3|2155|2155.4|2155.1|2155.8|2155.5|2154.6|2154.3|341
1638559500000|2021-12-03 19:25:00|2155.6|2155.3|2156.3|2156|2156.6|2156.3|2154.6|2154.3|146
1638559510000|2021-12-03 19:25:10|2156.4|2156.1|2154.9|2154.6|2156.4|2156.1|2154.3|2154|117
1638559520000|2021-12-03 19:25:20|2154.8|2154.5|2155.3|2155|2155.5|2155.2|2154.1|2153.8|102
1638559530000|2021-12-03 19:25:30|2155.2|2154.9|2154.7|2154.4|2155.6|2155.3|2154.3|2154|94
1638559540000|2021-12-03 19:25:40|2154.8|2154.5|2154.6|2154.3|2154.9|2154.6|2154.1|2153.8|82
1638559550000|2021-12-03 19:25:50|2154.5|2154.2|2154.4|2154.1|2154.7|2154.4|2154.2|2153.9|45
1638559560000|2021-12-03 19:26:00|2154.3|2154|2154.2|2153.9|2154.7|2154.4|2153.9|2153.6|130
1638559570000|2021-12-03 19:26:10|2154.3|2154|2154.1|2153.8|2154.9|2154.6|2153.8|2153.5|57
1638559580000|2021-12-03 19:26:20|2154.2|2153.9|2154.9|2154.6|2155.1|2154.8|2153.6|2153.3|69
1638559590000|2021-12-03 19:26:30|2155|2154.7|2154|2153.7|2155|2154.7|2153.5|2153.2|41
1638559600000|2021-12-03 19:26:40|2154.1|2153.8|2154.8|2154.5|2155|2154.7|2154|2153.7|36
1638559610000|2021-12-03 19:26:50|2154.9|2154.6|2155.3|2155|2155.3|2155|2154.5|2154.2|38
1638559620000|2021-12-03 19:27:00|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2154.1|2153.8|53
1638559630000|2021-12-03 19:27:10|2154.9|2154.6|2154.1|2153.8|2155|2154.7|2154.1|2153.8|44
1638559640000|2021-12-03 19:27:20|2154.2|2153.9|2154.4|2154.1|2154.7|2154.4|2154|2153.7|33
1638559650000|2021-12-03 19:27:30|2154.3|2154|2154.4|2154.1|2154.8|2154.5|2154|2153.7|29
1638559660000|2021-12-03 19:27:40|2154.3|2154|2153.7|2153.4|2154.5|2154.2|2153.4|2153.1|35
1638559670000|2021-12-03 19:27:50|2153.6|2153.3|2153.3|2153|2153.8|2153.5|2152.5|2152.2|63
1638559680000|2021-12-03 19:28:00|2153.4|2153.1|2155|2154.7|2155.1|2154.8|2153.3|2153|77
1638559690000|2021-12-03 19:28:10|2154.9|2154.6|2154.6|2154.3|2155.6|2155.3|2154.6|2154.3|70
1638559700000|2021-12-03 19:28:20|2154.7|2154.4|2154.9|2154.6|2155.4|2155.1|2154.7|2154.4|22
1638559710000|2021-12-03 19:28:30|2154.7|2154.4|2155|2154.7|2155.3|2155|2154.6|2154.3|71
1638559720000|2021-12-03 19:28:40|2154.8|2154.5|2154.7|2154.4|2155.2|2154.9|2154.4|2154.1|33
1638559730000|2021-12-03 19:28:50|2154.6|2154.3|2155.2|2154.9|2155.4|2155.1|2154.5|2154.2|30
1638559740000|2021-12-03 19:29:00|2155.3|2155|2156.3|2156|2156.6|2156.3|2155.3|2155|99
1638559750000|2021-12-03 19:29:10|2156.4|2156.1|2155.9|2155.6|2156.6|2156.3|2155.9|2155.6|57
1638559760000|2021-12-03 19:29:20|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.2|2154.9|36
1638559770000|2021-12-03 19:29:30|2155.7|2155.4|2156.6|2156.3|2156.7|2156.4|2155.5|2155.2|31
1638559780000|2021-12-03 19:29:40|2156.4|2156.1|2156.6|2156.3|2156.9|2156.6|2156.3|2156|28
1638559790000|2021-12-03 19:29:50|2156.5|2156.2|2155.5|2155.2|2156.5|2156.2|2155.3|2155|59
1638559800000|2021-12-03 19:30:00|2155.7|2155.4|2157.2|2156.9|2157.9|2157.6|2155.6|2155.3|167
1638559810000|2021-12-03 19:30:10|2157.6|2157.3|2156.5|2156.2|2157.7|2157.4|2156.5|2156.2|103
1638559820000|2021-12-03 19:30:20|2156.6|2156.3|2155.3|2155|2156.6|2156.3|2154.4|2154.1|173
1638559830000|2021-12-03 19:30:30|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.2|2153.9|157
1638559840000|2021-12-03 19:30:40|2154.7|2154.4|2152.9|2152.6|2154.8|2154.5|2152.8|2152.5|104
1638559850000|2021-12-03 19:30:50|2152.7|2152.4|2151|2150.7|2152.8|2152.5|2150.9|2150.6|141
1638559860000|2021-12-03 19:31:00|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.2|2149.9|386
1638559870000|2021-12-03 19:31:10|2150.9|2150.6|2150.2|2149.9|2150.9|2150.6|2149.8|2149.5|67
1638559880000|2021-12-03 19:31:20|2150.4|2150.1|2149.6|2149.3|2150.5|2150.2|2148.9|2148.6|96
1638559890000|2021-12-03 19:31:30|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.1|2148.8|61
1638559900000|2021-12-03 19:31:40|2150.2|2149.9|2149.6|2149.3|2150.3|2150|2149.3|2149|59
1638559910000|2021-12-03 19:31:50|2149.5|2149.2|2150.2|2149.9|2150.2|2149.9|2149.5|2149.2|77
1638559920000|2021-12-03 19:32:00|2150.3|2150|2150|2149.7|2150.7|2150.4|2149.7|2149.4|59
1638559930000|2021-12-03 19:32:10|2149.9|2149.6|2149.1|2148.8|2150.2|2149.9|2148.5|2148.2|200
1638559940000|2021-12-03 19:32:20|2149.2|2148.9|2149.7|2149.4|2149.7|2149.4|2149.1|2148.8|80
1638559950000|2021-12-03 19:32:30|2149.8|2149.5|2149.9|2149.6|2150.3|2150|2149.5|2149.2|45
1638559960000|2021-12-03 19:32:40|2150|2149.7|2149.9|2149.6|2150.3|2150|2149.8|2149.5|61
1638559970000|2021-12-03 19:32:50|2150|2149.7|2150.4|2150.1|2150.6|2150.3|2149.9|2149.6|58
1638559980000|2021-12-03 19:33:00|2150.6|2150.3|2152.3|2152|2152.3|2152|2150.3|2150|122
1638559990000|2021-12-03 19:33:10|2152|2151.7|2151.5|2151.2|2152.2|2151.9|2150.6|2150.3|55
1638560000000|2021-12-03 19:33:20|2151.4|2151.1|2150.4|2150.1|2151.9|2151.6|2150.4|2150.1|66
1638560010000|2021-12-03 19:33:30|2150.7|2150.4|2150.8|2150.5|2151.1|2150.8|2150.6|2150.3|53
1638560020000|2021-12-03 19:33:40|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2149.6|2149.3|79
1638560030000|2021-12-03 19:33:50|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.3|2150|60
1638560040000|2021-12-03 19:34:00|2150.8|2150.5|2149.9|2149.6|2151|2150.7|2149.8|2149.5|75
1638560050000|2021-12-03 19:34:10|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2149.5|2149.2|47
1638560060000|2021-12-03 19:34:20|2150.5|2150.2|2150.3|2150|2150.7|2150.4|2150.1|2149.8|52
1638560070000|2021-12-03 19:34:30|2149.8|2149.5|2149.8|2149.5|2150.6|2150.3|2149.4|2149.1|70
1638560080000|2021-12-03 19:34:40|2149.7|2149.4|2149.5|2149.2|2151|2150.7|2149.5|2149.2|61
1638560090000|2021-12-03 19:34:50|2149.6|2149.3|2149.3|2149|2149.9|2149.6|2149.3|2149|61
1638560100000|2021-12-03 19:35:00|2150.2|2149.9|2150.3|2150|2150.6|2150.3|2149.6|2149.3|81
1638560110000|2021-12-03 19:35:10|2150.1|2149.8|2150.8|2150.5|2151|2150.7|2150.1|2149.8|157
1638560120000|2021-12-03 19:35:20|2150.6|2150.3|2150.7|2150.4|2152|2151.7|2150.6|2150.3|215
1638560130000|2021-12-03 19:35:30|2150.5|2150.2|2148.6|2148.3|2150.5|2150.2|2148.4|2148.1|132
1638560140000|2021-12-03 19:35:40|2148.5|2148.2|2147.9|2147.6|2148.5|2148.2|2147.5|2147.2|97
1638560150000|2021-12-03 19:35:50|2147.8|2147.5|2148.3|2148|2148.5|2148.2|2147.6|2147.3|39
1638560160000|2021-12-03 19:36:00|2148.2|2147.9|2148.8|2148.5|2149.1|2148.8|2148.2|2147.9|83
1638560170000|2021-12-03 19:36:10|2148.7|2148.4|2149.4|2149.1|2149.7|2149.4|2148.7|2148.4|66
1638560180000|2021-12-03 19:36:20|2149.1|2148.8|2147.8|2147.5|2149.2|2148.9|2147.7|2147.4|87
1638560190000|2021-12-03 19:36:30|2147.9|2147.6|2149.9|2149.6|2150.4|2150.1|2147.9|2147.6|174
1638560200000|2021-12-03 19:36:40|2150.5|2150.2|2150|2149.7|2151.2|2150.9|2149.9|2149.6|239
1638560210000|2021-12-03 19:36:50|2149.8|2149.5|2149.3|2149|2149.9|2149.6|2148.8|2148.5|104
1638560220000|2021-12-03 19:37:00|2149|2148.7|2148.8|2148.5|2149.3|2149|2148.5|2148.2|99
1638560230000|2021-12-03 19:37:10|2149|2148.7|2149|2148.7|2149.5|2149.2|2148.8|2148.5|47
1638560240000|2021-12-03 19:37:20|2148.9|2148.6|2149.6|2149.3|2150.1|2149.8|2148.8|2148.5|84
1638560250000|2021-12-03 19:37:30|2149.5|2149.2|2149.1|2148.8|2150.1|2149.8|2148.9|2148.6|105
1638560260000|2021-12-03 19:37:40|2149|2148.7|2148.5|2148.2|2149.3|2149|2148.3|2148|31
1638560270000|2021-12-03 19:37:50|2148.4|2148.1|2148.5|2148.2|2148.8|2148.5|2148.1|2147.8|55
1638560280000|2021-12-03 19:38:00|2148.8|2148.5|2147.6|2147.3|2149|2148.7|2147.5|2147.2|58
1638560290000|2021-12-03 19:38:10|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147|2146.7|95
1638560300000|2021-12-03 19:38:20|2147.4|2147.1|2146.8|2146.5|2147.7|2147.4|2146.8|2146.5|44
1638560310000|2021-12-03 19:38:30|2147.1|2146.8|2146.5|2146.2|2147.4|2147.1|2146.3|2146|100
1638560320000|2021-12-03 19:38:40|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.2|2145.9|92
1638560330000|2021-12-03 19:38:50|2146.6|2146.3|2146|2145.7|2146.9|2146.6|2145.8|2145.5|237
1638560340000|2021-12-03 19:39:00|2145.9|2145.6|2146.9|2146.6|2147|2146.7|2145.9|2145.6|113
1638560350000|2021-12-03 19:39:10|2147|2146.7|2147.7|2147.4|2148.7|2148.4|2147|2146.7|141
1638560360000|2021-12-03 19:39:20|2147.3|2147|2145.1|2144.8|2147.3|2147|2144.7|2144.4|150
1638560370000|2021-12-03 19:39:30|2144.8|2144.5|2144.9|2144.6|2145.3|2145|2144.4|2144.1|135
1638560380000|2021-12-03 19:39:40|2144.8|2144.5|2145.5|2145.2|2145.5|2145.2|2144.8|2144.5|97
1638560390000|2021-12-03 19:39:50|2145.4|2145.1|2146|2145.7|2146.7|2146.4|2145.4|2145.1|108
1638560400000|2021-12-03 19:40:00|2146.6|2146.3|2147.5|2147.2|2149.2|2148.9|2146.5|2146.2|299
1638560410000|2021-12-03 19:40:10|2147.6|2147.3|2146.9|2146.6|2148.1|2147.8|2146.6|2146.3|110
1638560420000|2021-12-03 19:40:20|2147|2146.7|2148.5|2148.2|2148.7|2148.4|2146.9|2146.6|102
1638560430000|2021-12-03 19:40:30|2148.4|2148.1|2148.8|2148.5|2149.1|2148.8|2148.3|2148|211
1638560440000|2021-12-03 19:40:40|2149|2148.7|2150.1|2149.8|2150.9|2150.6|2148.9|2148.6|497
1638560450000|2021-12-03 19:40:50|2150.3|2150|2148.5|2148.2|2150.4|2150.1|2148.2|2147.9|98
1638560460000|2021-12-03 19:41:00|2148.4|2148.1|2148.8|2148.5|2148.9|2148.6|2147.9|2147.6|128
1638560470000|2021-12-03 19:41:10|2149|2148.7|2148.8|2148.5|2149.3|2149|2148.3|2148|73
1638560480000|2021-12-03 19:41:20|2148.7|2148.4|2149.4|2149.1|2149.7|2149.4|2148.7|2148.4|66
1638560490000|2021-12-03 19:41:30|2149.3|2149|2147.7|2147.4|2149.6|2149.3|2147.7|2147.4|100
1638560500000|2021-12-03 19:41:40|2147.6|2147.3|2147|2146.7|2147.6|2147.3|2146.6|2146.3|98
1638560510000|2021-12-03 19:41:50|2146.9|2146.6|2147|2146.7|2147.4|2147.1|2146.7|2146.4|235
1638560520000|2021-12-03 19:42:00|2147.2|2146.9|2147.4|2147.1|2147.6|2147.3|2146.3|2146|102
1638560530000|2021-12-03 19:42:10|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2146.5|2146.2|103
1638560540000|2021-12-03 19:42:20|2147.4|2147.1|2148|2147.7|2148.5|2148.2|2147.3|2147|81
1638560550000|2021-12-03 19:42:30|2147.6|2147.3|2147.6|2147.3|2148|2147.7|2147.5|2147.2|58
1638560560000|2021-12-03 19:42:40|2147.5|2147.2|2146.7|2146.4|2147.5|2147.2|2146.3|2146|65
1638560570000|2021-12-03 19:42:50|2147|2146.7|2149.1|2148.8|2149.1|2148.8|2146.6|2146.3|156
1638560580000|2021-12-03 19:43:00|2149.3|2149|2150.7|2150.4|2152|2151.7|2149.3|2149|378
1638560590000|2021-12-03 19:43:10|2150.6|2150.3|2150.1|2149.8|2150.7|2150.4|2149.4|2149.1|284
1638560600000|2021-12-03 19:43:20|2149.9|2149.6|2150|2149.7|2150.2|2149.9|2149.4|2149.1|183
1638560610000|2021-12-03 19:43:30|2149.8|2149.5|2149.8|2149.5|2150.4|2150.1|2149.2|2148.9|134
1638560620000|2021-12-03 19:43:40|2149.7|2149.4|2150.8|2150.5|2151.1|2150.8|2149.7|2149.4|94
1638560630000|2021-12-03 19:43:50|2151.1|2150.8|2150.5|2150.2|2151.8|2151.5|2150.5|2150.2|142
1638560640000|2021-12-03 19:44:00|2150.4|2150.1|2149.7|2149.4|2150.4|2150.1|2149.1|2148.8|361
1638560650000|2021-12-03 19:44:10|2149.9|2149.6|2150|2149.7|2150.8|2150.5|2149.8|2149.5|83
1638560660000|2021-12-03 19:44:20|2149.9|2149.6|2149.7|2149.4|2150.1|2149.8|2149.3|2149|72
1638560670000|2021-12-03 19:44:30|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2148.9|2148.6|59
1638560680000|2021-12-03 19:44:40|2149.9|2149.6|2149.9|2149.6|2150.3|2150|2149.3|2149|103
1638560690000|2021-12-03 19:44:50|2149.8|2149.5|2149.7|2149.4|2150.3|2150|2149.1|2148.8|53
1638560700000|2021-12-03 19:45:00|2149.9|2149.6|2150.2|2149.9|2151.2|2150.9|2149.9|2149.6|68
1638560710000|2021-12-03 19:45:10|2149.6|2149.3|2149.1|2148.8|2149.7|2149.4|2148.6|2148.3|155
1638560720000|2021-12-03 19:45:20|2149|2148.7|2147.3|2147|2149.2|2148.9|2147.3|2147|146
1638560730000|2021-12-03 19:45:30|2147.8|2147.5|2148|2147.7|2148.2|2147.9|2147.2|2146.9|47
1638560740000|2021-12-03 19:45:40|2147.9|2147.6|2148.9|2148.6|2148.9|2148.6|2147.7|2147.4|92
1638560750000|2021-12-03 19:45:50|2148.6|2148.3|2147.5|2147.2|2148.8|2148.5|2147.5|2147.2|89
1638560760000|2021-12-03 19:46:00|2147.7|2147.4|2148.5|2148.2|2148.8|2148.5|2147.7|2147.4|66
1638560770000|2021-12-03 19:46:10|2148.6|2148.3|2149.9|2149.6|2150.1|2149.8|2148.2|2147.9|147
1638560780000|2021-12-03 19:46:20|2149.3|2149|2149.9|2149.6|2150.3|2150|2149.2|2148.9|132
1638560790000|2021-12-03 19:46:30|2149.8|2149.5|2149.8|2149.5|2150.3|2150|2149.3|2149|147
1638560800000|2021-12-03 19:46:40|2150|2149.7|2150|2149.7|2150.3|2150|2149.3|2149|64
1638560810000|2021-12-03 19:46:50|2149.9|2149.6|2149.4|2149.1|2150|2149.7|2149|2148.7|39
1638560820000|2021-12-03 19:47:00|2149.5|2149.2|2148.3|2148|2149.5|2149.2|2148|2147.7|145
1638560830000|2021-12-03 19:47:10|2148|2147.7|2148.2|2147.9|2148.3|2148|2147.8|2147.5|155
1638560840000|2021-12-03 19:47:20|2148.1|2147.8|2148.4|2148.1|2148.7|2148.4|2147.9|2147.6|67
1638560850000|2021-12-03 19:47:30|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2147.7|2147.4|63
1638560860000|2021-12-03 19:47:40|2148.2|2147.9|2149.9|2149.6|2150.3|2150|2148.1|2147.8|129
1638560870000|2021-12-03 19:47:50|2150|2149.7|2150|2149.7|2150.4|2150.1|2149.8|2149.5|39
1638560880000|2021-12-03 19:48:00|2150.2|2149.9|2150.6|2150.3|2150.7|2150.4|2149.7|2149.4|64
1638560890000|2021-12-03 19:48:10|2150.5|2150.2|2149.6|2149.3|2150.5|2150.2|2149.4|2149.1|50
1638560900000|2021-12-03 19:48:20|2150.1|2149.8|2150.3|2150|2150.7|2150.4|2149.9|2149.6|33
1638560910000|2021-12-03 19:48:30|2150.2|2149.9|2149.9|2149.6|2150.7|2150.4|2149.9|2149.6|33
1638560920000|2021-12-03 19:48:40|2150|2149.7|2149.6|2149.3|2150.3|2150|2149.6|2149.3|35
1638560930000|2021-12-03 19:48:50|2149.5|2149.2|2148.1|2147.8|2149.6|2149.3|2148|2147.7|80
1638560940000|2021-12-03 19:49:00|2148.5|2148.2|2148.3|2148|2149|2148.7|2148.3|2148|119
1638560950000|2021-12-03 19:49:10|2148.4|2148.1|2148.2|2147.9|2148.8|2148.5|2148|2147.7|64
1638560960000|2021-12-03 19:49:20|2148.1|2147.8|2146.5|2146.2|2148.2|2147.9|2146.5|2146.2|124
1638560970000|2021-12-03 19:49:30|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2145.7|2145.4|78
1638560980000|2021-12-03 19:49:40|2146.6|2146.3|2146|2145.7|2146.6|2146.3|2145.9|2145.6|65
1638560990000|2021-12-03 19:49:50|2145.8|2145.5|2145.6|2145.3|2146|2145.7|2145.3|2145|130
1638561000000|2021-12-03 19:50:00|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2144.8|2144.5|133
1638561010000|2021-12-03 19:50:10|2145.5|2145.2|2146.5|2146.2|2146.8|2146.5|2145.3|2145|93
1638561020000|2021-12-03 19:50:20|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2145.9|2145.6|64
1638561030000|2021-12-03 19:50:30|2146.3|2146|2145.1|2144.8|2146.4|2146.1|2144.8|2144.5|58
1638561040000|2021-12-03 19:50:40|2145.2|2144.9|2144.5|2144.2|2145.3|2145|2144.2|2143.9|80
1638561050000|2021-12-03 19:50:50|2144.3|2144|2144.5|2144.2|2145.1|2144.8|2144.1|2143.8|50
1638561060000|2021-12-03 19:51:00|2144.8|2144.5|2145.9|2145.6|2146|2145.7|2144.8|2144.5|108
1638561070000|2021-12-03 19:51:10|2146|2145.7|2145.6|2145.3|2146.5|2146.2|2145.5|2145.2|89
1638561080000|2021-12-03 19:51:20|2145.7|2145.4|2146.3|2146|2146.3|2146|2145.7|2145.4|31
1638561090000|2021-12-03 19:51:30|2146.1|2145.8|2145.7|2145.4|2146.6|2146.3|2145.7|2145.4|31
1638561100000|2021-12-03 19:51:40|2145.8|2145.5|2146|2145.7|2146.6|2146.3|2145.7|2145.4|21
1638561110000|2021-12-03 19:51:50|2145.8|2145.5|2147.9|2147.6|2148.1|2147.8|2145.7|2145.4|82
1638561120000|2021-12-03 19:52:00|2148|2147.7|2147.1|2146.8|2148|2147.7|2146.9|2146.6|62
1638561130000|2021-12-03 19:52:10|2147.2|2146.9|2147.9|2147.6|2147.9|2147.6|2146.9|2146.6|46
1638561140000|2021-12-03 19:52:20|2147.8|2147.5|2147|2146.7|2148.1|2147.8|2146.9|2146.6|35
1638561150000|2021-12-03 19:52:30|2147.1|2146.8|2146.1|2145.8|2147.1|2146.8|2146.1|2145.8|27
1638561160000|2021-12-03 19:52:40|2146|2145.7|2146.4|2146.1|2146.7|2146.4|2146|2145.7|46
1638561170000|2021-12-03 19:52:50|2147|2146.7|2147.5|2147.2|2147.8|2147.5|2146.4|2146.1|72
1638561180000|2021-12-03 19:53:00|2147.3|2147|2147.3|2147|2147.8|2147.5|2146.9|2146.6|68
1638561190000|2021-12-03 19:53:10|2147.2|2146.9|2147.4|2147.1|2147.6|2147.3|2146.4|2146.1|56
1638561200000|2021-12-03 19:53:20|2147.3|2147|2146.8|2146.5|2147.5|2147.2|2146.4|2146.1|130
1638561210000|2021-12-03 19:53:30|2146.5|2146.2|2146.1|2145.8|2146.8|2146.5|2146.1|2145.8|36
1638561220000|2021-12-03 19:53:40|2145.8|2145.5|2145.5|2145.2|2145.9|2145.6|2144.8|2144.5|67
1638561230000|2021-12-03 19:53:50|2145.4|2145.1|2144.8|2144.5|2145.8|2145.5|2144.6|2144.3|35
1638561240000|2021-12-03 19:54:00|2145|2144.7|2144.5|2144.2|2145.4|2145.1|2144.2|2143.9|100
1638561250000|2021-12-03 19:54:10|2144.4|2144.1|2143.8|2143.5|2144.5|2144.2|2143.8|2143.5|79
1638561260000|2021-12-03 19:54:20|2143.7|2143.4|2143.4|2143.1|2144.3|2144|2143.4|2143.1|227
1638561270000|2021-12-03 19:54:30|2143.2|2142.9|2144|2143.7|2144.2|2143.9|2143.2|2142.9|139
1638561280000|2021-12-03 19:54:40|2143.9|2143.6|2143.2|2142.9|2144.3|2144|2143.2|2142.9|79
1638561290000|2021-12-03 19:54:50|2143.1|2142.8|2143|2142.7|2143.8|2143.5|2143|2142.7|121
1638561300000|2021-12-03 19:55:00|2143.6|2143.3|2143.7|2143.4|2144.6|2144.3|2143.4|2143.1|73
1638561310000|2021-12-03 19:55:10|2143.6|2143.3|2143.6|2143.3|2144.4|2144.1|2143.3|2143|57
1638561320000|2021-12-03 19:55:20|2143.5|2143.2|2143.7|2143.4|2143.9|2143.6|2143.3|2143|74
1638561330000|2021-12-03 19:55:30|2143.5|2143.2|2143|2142.7|2143.7|2143.4|2142.8|2142.5|123
1638561340000|2021-12-03 19:55:40|2143.1|2142.8|2145.4|2145.1|2145.9|2145.6|2142.6|2142.3|168
1638561350000|2021-12-03 19:55:50|2145.3|2145|2145.8|2145.5|2146.8|2146.5|2145.3|2145|168
1638561360000|2021-12-03 19:56:00|2145.9|2145.6|2145.8|2145.5|2146.1|2145.8|2144.8|2144.5|75
1638561370000|2021-12-03 19:56:10|2146.1|2145.8|2147|2146.7|2147.6|2147.3|2146|2145.7|169
1638561380000|2021-12-03 19:56:20|2146.9|2146.6|2148.5|2148.2|2148.9|2148.6|2146.9|2146.6|149
1638561390000|2021-12-03 19:56:30|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148|2147.7|62
1638561400000|2021-12-03 19:56:40|2148.4|2148.1|2148.2|2147.9|2148.5|2148.2|2147.5|2147.2|55
1638561410000|2021-12-03 19:56:50|2148|2147.7|2148.3|2148|2148.9|2148.6|2147.9|2147.6|30
1638561420000|2021-12-03 19:57:00|2147.8|2147.5|2148|2147.7|2148.1|2147.8|2147|2146.7|79
1638561430000|2021-12-03 19:57:10|2148.1|2147.8|2148.2|2147.9|2148.6|2148.3|2147.7|2147.4|37
1638561440000|2021-12-03 19:57:20|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.6|2147.3|22
1638561450000|2021-12-03 19:57:30|2147.8|2147.5|2147.8|2147.5|2148.5|2148.2|2147.6|2147.3|26
1638561460000|2021-12-03 19:57:40|2147.9|2147.6|2148.1|2147.8|2148.6|2148.3|2147.8|2147.5|58
1638561470000|2021-12-03 19:57:50|2148.2|2147.9|2148|2147.7|2148.6|2148.3|2147.9|2147.6|20
1638561480000|2021-12-03 19:58:00|2147.9|2147.6|2147.2|2146.9|2148.1|2147.8|2147.1|2146.8|77
1638561490000|2021-12-03 19:58:10|2147.1|2146.8|2145.9|2145.6|2147.3|2147|2145.6|2145.3|64
1638561500000|2021-12-03 19:58:20|2146|2145.7|2147.1|2146.8|2147.4|2147.1|2146|2145.7|65
1638561510000|2021-12-03 19:58:30|2147.2|2146.9|2147.3|2147|2148|2147.7|2146.5|2146.2|48
1638561520000|2021-12-03 19:58:40|2147.1|2146.8|2147.2|2146.9|2147.5|2147.2|2146.9|2146.6|18
1638561530000|2021-12-03 19:58:50|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2146.9|2146.6|27
1638561540000|2021-12-03 19:59:00|2147.6|2147.3|2146.3|2146|2147.6|2147.3|2145.7|2145.4|109
1638561550000|2021-12-03 19:59:10|2146|2145.7|2144.8|2144.5|2146|2145.7|2144.7|2144.4|115
1638561560000|2021-12-03 19:59:20|2144.9|2144.6|2144.8|2144.5|2145.3|2145|2144.4|2144.1|100
1638561570000|2021-12-03 19:59:30|2144.7|2144.4|2145.3|2145|2146.2|2145.9|2144.7|2144.4|44
1638561580000|2021-12-03 19:59:40|2145.2|2144.9|2145.3|2145|2145.7|2145.4|2145.1|2144.8|27
1638561590000|2021-12-03 19:59:50|2145.2|2144.9|2144.9|2144.6|2145.9|2145.6|2144.7|2144.4|120
1638561600000|2021-12-03 20:00:00|2144.8|2144.5|2145.4|2145.1|2146|2145.7|2144.5|2144.2|123
1638561610000|2021-12-03 20:00:10|2145.5|2145.2|2142|2141.7|2145.5|2145.2|2141.8|2141.5|205
1638561620000|2021-12-03 20:00:20|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.2|2140.9|167
1638561630000|2021-12-03 20:00:30|2141.9|2141.6|2141.5|2141.2|2141.9|2141.6|2141.4|2141.1|74
1638561640000|2021-12-03 20:00:40|2141.4|2141.1|2141.3|2141|2142|2141.7|2141.1|2140.8|112
1638561650000|2021-12-03 20:00:50|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|55
1638561660000|2021-12-03 20:01:00|2141.4|2141.1|2142.6|2142.3|2142.9|2142.6|2141.4|2141.1|145
1638561670000|2021-12-03 20:01:10|2142.7|2142.4|2142.1|2141.8|2142.8|2142.5|2142|2141.7|56
1638561680000|2021-12-03 20:01:20|2142|2141.7|2142.7|2142.4|2143|2142.7|2141.9|2141.6|60
1638561690000|2021-12-03 20:01:30|2142.9|2142.6|2141.7|2141.4|2143|2142.7|2141.4|2141.1|96
1638561700000|2021-12-03 20:01:40|2141.4|2141.1|2141.9|2141.6|2142.1|2141.8|2141.3|2141|53
1638561710000|2021-12-03 20:01:50|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2140.9|2140.6|83
1638561720000|2021-12-03 20:02:00|2141.8|2141.5|2142.3|2142|2142.3|2142|2141|2140.7|70
1638561730000|2021-12-03 20:02:10|2142.5|2142.2|2141.5|2141.2|2142.5|2142.2|2141.4|2141.1|176
1638561740000|2021-12-03 20:02:20|2141.4|2141.1|2141.3|2141|2141.6|2141.3|2140.8|2140.5|48
1638561750000|2021-12-03 20:02:30|2141.4|2141.1|2141.6|2141.3|2141.9|2141.6|2141.2|2140.9|47
1638561760000|2021-12-03 20:02:40|2141.5|2141.2|2141|2140.7|2141.7|2141.4|2140.5|2140.2|69
1638561770000|2021-12-03 20:02:50|2140.9|2140.6|2141.2|2140.9|2141.3|2141|2140.7|2140.4|42
1638561780000|2021-12-03 20:03:00|2141|2140.7|2142.2|2141.9|2142.6|2142.3|2141|2140.7|84
1638561790000|2021-12-03 20:03:10|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2141.8|2141.5|47
1638561800000|2021-12-03 20:03:20|2142.3|2142|2142.8|2142.5|2142.9|2142.6|2142.3|2142|68
1638561810000|2021-12-03 20:03:30|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|60
1638561820000|2021-12-03 20:03:40|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.4|2142.1|26
1638561830000|2021-12-03 20:03:50|2142.7|2142.4|2145.2|2144.9|2145.2|2144.9|2142.7|2142.4|206
1638561840000|2021-12-03 20:04:00|2145.1|2144.8|2145.3|2145|2147|2146.7|2145.1|2144.8|217
1638561850000|2021-12-03 20:04:10|2145.5|2145.2|2145.9|2145.6|2146.6|2146.3|2145.3|2145|79
1638561860000|2021-12-03 20:04:20|2145.5|2145.2|2145.7|2145.4|2146.2|2145.9|2145.2|2144.9|81
1638561870000|2021-12-03 20:04:30|2145.5|2145.2|2144.5|2144.2|2145.5|2145.2|2143.5|2143.2|114
1638561880000|2021-12-03 20:04:40|2144.4|2144.1|2145.1|2144.8|2145.2|2144.9|2144.1|2143.8|55
1638561890000|2021-12-03 20:04:50|2145.2|2144.9|2145.7|2145.4|2145.8|2145.5|2145|2144.7|77
1638561900000|2021-12-03 20:05:00|2145.5|2145.2|2144.1|2143.8|2145.7|2145.4|2143.5|2143.2|112
1638561910000|2021-12-03 20:05:10|2144|2143.7|2142.2|2141.9|2144|2143.7|2141.4|2141.1|154
1638561920000|2021-12-03 20:05:20|2142.1|2141.8|2143.1|2142.8|2143.7|2143.4|2142|2141.7|85
1638561930000|2021-12-03 20:05:30|2143.3|2143|2143.3|2143|2144.7|2144.4|2142.8|2142.5|141
1638561940000|2021-12-03 20:05:40|2143.2|2142.9|2143.3|2143|2144.2|2143.9|2143.2|2142.9|66
1638561950000|2021-12-03 20:05:50|2143.4|2143.1|2144.7|2144.4|2145.1|2144.8|2143.4|2143.1|74
1638561960000|2021-12-03 20:06:00|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2143.9|2143.6|99
1638561970000|2021-12-03 20:06:10|2144.8|2144.5|2145.8|2145.5|2146.4|2146.1|2144.7|2144.4|82
1638561980000|2021-12-03 20:06:20|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145|2144.7|45
1638561990000|2021-12-03 20:06:30|2145.8|2145.5|2146|2145.7|2146.4|2146.1|2145.6|2145.3|106
1638562000000|2021-12-03 20:06:40|2146.3|2146|2146.5|2146.2|2146.7|2146.4|2145.9|2145.6|65
1638562010000|2021-12-03 20:06:50|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2145.8|2145.5|55
1638562020000|2021-12-03 20:07:00|2146.6|2146.3|2147.2|2146.9|2147.3|2147|2146.5|2146.2|109
1638562030000|2021-12-03 20:07:10|2147.4|2147.1|2148.5|2148.2|2149.4|2149.1|2147.4|2147.1|165
1638562040000|2021-12-03 20:07:20|2148.4|2148.1|2148.2|2147.9|2148.9|2148.6|2148.1|2147.8|61
1638562050000|2021-12-03 20:07:30|2148.1|2147.8|2148.6|2148.3|2148.7|2148.4|2147.9|2147.6|94
1638562060000|2021-12-03 20:07:40|2148.5|2148.2|2149.1|2148.8|2149.6|2149.3|2148.2|2147.9|70
1638562070000|2021-12-03 20:07:50|2149.5|2149.2|2148.8|2148.5|2150.8|2150.5|2148.7|2148.4|724
1638562080000|2021-12-03 20:08:00|2148.7|2148.4|2149.2|2148.9|2149.4|2149.1|2148.7|2148.4|125
1638562090000|2021-12-03 20:08:10|2148.8|2148.5|2148.7|2148.4|2149|2148.7|2148.5|2148.2|118
1638562100000|2021-12-03 20:08:20|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.5|2148.2|77
1638562110000|2021-12-03 20:08:30|2148.5|2148.2|2147|2146.7|2148.9|2148.6|2146.7|2146.4|203
1638562120000|2021-12-03 20:08:40|2146.9|2146.6|2145.5|2145.2|2147.2|2146.9|2145.2|2144.9|116
1638562130000|2021-12-03 20:08:50|2145.7|2145.4|2143.9|2143.6|2145.7|2145.4|2143.9|2143.6|427
1638562140000|2021-12-03 20:09:00|2144.2|2143.9|2143.2|2142.9|2144.8|2144.5|2143.2|2142.9|153
1638562150000|2021-12-03 20:09:10|2143.1|2142.8|2143.6|2143.3|2143.9|2143.6|2142.9|2142.6|129
1638562160000|2021-12-03 20:09:20|2143.2|2142.9|2142.9|2142.6|2143.3|2143|2142.3|2142|104
1638562170000|2021-12-03 20:09:30|2142.8|2142.5|2142.3|2142|2143|2142.7|2142.2|2141.9|118
1638562180000|2021-12-03 20:09:40|2142.2|2141.9|2142|2141.7|2142.7|2142.4|2141.9|2141.6|129
1638562190000|2021-12-03 20:09:50|2142.3|2142|2142.7|2142.4|2142.8|2142.5|2142.2|2141.9|140
1638562200000|2021-12-03 20:10:00|2142.8|2142.5|2143.9|2143.6|2144.5|2144.2|2142.8|2142.5|191
1638562210000|2021-12-03 20:10:10|2143.8|2143.5|2143.4|2143.1|2143.9|2143.6|2142.7|2142.4|80
1638562220000|2021-12-03 20:10:20|2143.6|2143.3|2142.9|2142.6|2143.7|2143.4|2142.9|2142.6|21
1638562230000|2021-12-03 20:10:30|2142.8|2142.5|2143.4|2143.1|2144.6|2144.3|2142.7|2142.4|82
1638562240000|2021-12-03 20:10:40|2143.1|2142.8|2143.2|2142.9|2143.5|2143.2|2143|2142.7|41
1638562250000|2021-12-03 20:10:50|2143.3|2143|2142.9|2142.6|2143.8|2143.5|2142.6|2142.3|159
1638562260000|2021-12-03 20:11:00|2143|2142.7|2143.8|2143.5|2143.9|2143.6|2142.8|2142.5|143
1638562270000|2021-12-03 20:11:10|2143.9|2143.6|2144.1|2143.8|2144.4|2144.1|2143.5|2143.2|84
1638562280000|2021-12-03 20:11:20|2144.2|2143.9|2144.1|2143.8|2144.4|2144.1|2143.8|2143.5|67
1638562290000|2021-12-03 20:11:30|2144|2143.7|2144|2143.7|2144.4|2144.1|2143.8|2143.5|77
1638562300000|2021-12-03 20:11:40|2143.8|2143.5|2144.1|2143.8|2145.1|2144.8|2143.6|2143.3|123
1638562310000|2021-12-03 20:11:50|2144|2143.7|2143.1|2142.8|2144|2143.7|2143|2142.7|46
1638562320000|2021-12-03 20:12:00|2142.8|2142.5|2144.7|2144.4|2144.7|2144.4|2142.7|2142.4|185
1638562330000|2021-12-03 20:12:10|2144.6|2144.3|2145.5|2145.2|2145.6|2145.3|2144.2|2143.9|80
1638562340000|2021-12-03 20:12:20|2145.4|2145.1|2145.1|2144.8|2145.8|2145.5|2145|2144.7|58
1638562350000|2021-12-03 20:12:30|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144|2143.7|31
1638562360000|2021-12-03 20:12:40|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.3|2144|28
1638562370000|2021-12-03 20:12:50|2144.6|2144.3|2144.3|2144|2145.1|2144.8|2144.3|2144|32
1638562380000|2021-12-03 20:13:00|2144.2|2143.9|2146.2|2145.9|2146.2|2145.9|2144.2|2143.9|78
1638562390000|2021-12-03 20:13:10|2146|2145.7|2147.1|2146.8|2147.2|2146.9|2146|2145.7|339
1638562400000|2021-12-03 20:13:20|2147.4|2147.1|2147.8|2147.5|2148.6|2148.3|2147.2|2146.9|228
1638562410000|2021-12-03 20:13:30|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2146.8|2146.5|59
1638562420000|2021-12-03 20:13:40|2147.4|2147.1|2147.9|2147.6|2148.4|2148.1|2147.3|2147|74
1638562430000|2021-12-03 20:13:50|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2147.7|2147.4|50
1638562440000|2021-12-03 20:14:00|2148.3|2148|2147.2|2146.9|2148.3|2148|2147.2|2146.9|78
1638562450000|2021-12-03 20:14:10|2147.4|2147.1|2147.7|2147.4|2148|2147.7|2147.2|2146.9|64
1638562460000|2021-12-03 20:14:20|2147.8|2147.5|2147|2146.7|2148.3|2148|2146.9|2146.6|73
1638562470000|2021-12-03 20:14:30|2146.9|2146.6|2147.3|2147|2147.9|2147.6|2146.9|2146.6|48
1638562480000|2021-12-03 20:14:40|2147.2|2146.9|2147.5|2147.2|2147.6|2147.3|2146.9|2146.6|50
1638562490000|2021-12-03 20:14:50|2147.6|2147.3|2148.2|2147.9|2148.2|2147.9|2147.6|2147.3|74
1638562500000|2021-12-03 20:15:00|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.1|2146.8|81
1638562510000|2021-12-03 20:15:10|2147.5|2147.2|2150.2|2149.9|2150.2|2149.9|2147.5|2147.2|224
1638562520000|2021-12-03 20:15:20|2149.8|2149.5|2148.8|2148.5|2149.9|2149.6|2148.8|2148.5|76
1638562530000|2021-12-03 20:15:30|2148.9|2148.6|2148.9|2148.6|2149.3|2149|2148.5|2148.2|61
1638562540000|2021-12-03 20:15:40|2148.8|2148.5|2148|2147.7|2149.4|2149.1|2147.8|2147.5|30
1638562550000|2021-12-03 20:15:50|2147.9|2147.6|2147.9|2147.6|2148.4|2148.1|2147.5|2147.2|64
1638562560000|2021-12-03 20:16:00|2148.1|2147.8|2147.9|2147.6|2148.4|2148.1|2147.5|2147.2|122
1638562570000|2021-12-03 20:16:10|2147.8|2147.5|2147.5|2147.2|2148.3|2148|2147.4|2147.1|58
1638562580000|2021-12-03 20:16:20|2147.4|2147.1|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|41
1638562590000|2021-12-03 20:16:30|2147|2146.7|2148|2147.7|2148.3|2148|2147|2146.7|218
1638562600000|2021-12-03 20:16:40|2147.7|2147.4|2147.6|2147.3|2148.3|2148|2147.5|2147.2|44
1638562610000|2021-12-03 20:16:50|2147.5|2147.2|2146.7|2146.4|2147.7|2147.4|2146.5|2146.2|47
1638562620000|2021-12-03 20:17:00|2146.5|2146.2|2148.3|2148|2148.5|2148.2|2146.2|2145.9|66
1638562630000|2021-12-03 20:17:10|2148.1|2147.8|2148.2|2147.9|2148.7|2148.4|2147.5|2147.2|94
1638562640000|2021-12-03 20:17:20|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2147.5|2147.2|31
1638562650000|2021-12-03 20:17:30|2148.3|2148|2148|2147.7|2148.4|2148.1|2147.6|2147.3|19
1638562660000|2021-12-03 20:17:40|2148.1|2147.8|2147.7|2147.4|2148.2|2147.9|2147.3|2147|38
1638562670000|2021-12-03 20:17:50|2147.6|2147.3|2147|2146.7|2148.1|2147.8|2147|2146.7|42
1638562680000|2021-12-03 20:18:00|2147.1|2146.8|2146.8|2146.5|2147.9|2147.6|2146.6|2146.3|25
1638562690000|2021-12-03 20:18:10|2146.6|2146.3|2147.1|2146.8|2147.3|2147|2146.6|2146.3|51
1638562700000|2021-12-03 20:18:20|2147|2146.7|2147.6|2147.3|2147.8|2147.5|2147|2146.7|84
1638562710000|2021-12-03 20:18:30|2147.4|2147.1|2145.8|2145.5|2147.7|2147.4|2145.5|2145.2|54
1638562720000|2021-12-03 20:18:40|2145.7|2145.4|2145.3|2145|2146.6|2146.3|2145.3|2145|71
1638562730000|2021-12-03 20:18:50|2145.2|2144.9|2146.8|2146.5|2146.9|2146.6|2144.7|2144.4|110
1638562740000|2021-12-03 20:19:00|2147.3|2147|2146.4|2146.1|2147.6|2147.3|2146.4|2146.1|121
1638562750000|2021-12-03 20:19:10|2146.5|2146.2|2145.1|2144.8|2146.5|2146.2|2145.1|2144.8|71
1638562760000|2021-12-03 20:19:20|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.6|2144.3|43
1638562770000|2021-12-03 20:19:30|2145|2144.7|2145.1|2144.8|2145.6|2145.3|2144.8|2144.5|311
1638562780000|2021-12-03 20:19:40|2145.2|2144.9|2145.1|2144.8|2145.8|2145.5|2144.8|2144.5|42
1638562790000|2021-12-03 20:19:50|2145.2|2144.9|2145.9|2145.6|2146.1|2145.8|2144.9|2144.6|44
1638562800000|2021-12-03 20:20:00|2145.8|2145.5|2147.9|2147.6|2148.1|2147.8|2145.8|2145.5|131
1638562810000|2021-12-03 20:20:10|2148|2147.7|2148.5|2148.2|2148.5|2148.2|2147|2146.7|57
1638562820000|2021-12-03 20:20:20|2148.7|2148.4|2149.8|2149.5|2150.1|2149.8|2148.7|2148.4|178
1638562830000|2021-12-03 20:20:30|2149.9|2149.6|2150.2|2149.9|2150.6|2150.3|2149.4|2149.1|173
1638562840000|2021-12-03 20:20:40|2150|2149.7|2150.1|2149.8|2150.3|2150|2149.4|2149.1|150
1638562850000|2021-12-03 20:20:50|2150.7|2150.4|2151.7|2151.4|2151.9|2151.6|2150.1|2149.8|641
1638562860000|2021-12-03 20:21:00|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.3|2151|168
1638562870000|2021-12-03 20:21:10|2152.5|2152.2|2152.3|2152|2152.6|2152.3|2151.5|2151.2|91
1638562880000|2021-12-03 20:21:20|2152.2|2151.9|2151.9|2151.6|2152.3|2152|2151.3|2151|58
1638562890000|2021-12-03 20:21:30|2151.7|2151.4|2153.5|2153.2|2153.9|2153.6|2151.7|2151.4|262
1638562900000|2021-12-03 20:21:40|2153.6|2153.3|2154.3|2154|2154.7|2154.4|2153.4|2153.1|148
1638562910000|2021-12-03 20:21:50|2154.2|2153.9|2153.7|2153.4|2154.6|2154.3|2153.5|2153.2|124
1638562920000|2021-12-03 20:22:00|2153.6|2153.3|2153.5|2153.2|2154|2153.7|2153.2|2152.9|124
1638562930000|2021-12-03 20:22:10|2153.6|2153.3|2153.3|2153|2153.7|2153.4|2153|2152.7|50
1638562940000|2021-12-03 20:22:20|2153.4|2153.1|2154.2|2153.9|2154.5|2154.2|2153.3|2153|42
1638562950000|2021-12-03 20:22:30|2154.1|2153.8|2154|2153.7|2154.6|2154.3|2153.9|2153.6|97
1638562960000|2021-12-03 20:22:40|2154.1|2153.8|2154.5|2154.2|2154.7|2154.4|2153.9|2153.6|59
1638562970000|2021-12-03 20:22:50|2154.4|2154.1|2155.4|2155.1|2155.4|2155.1|2154.1|2153.8|65
1638562980000|2021-12-03 20:23:00|2155.2|2154.9|2155.3|2155|2155.5|2155.2|2154.8|2154.5|85
1638562990000|2021-12-03 20:23:10|2155.2|2154.9|2155.5|2155.2|2155.7|2155.4|2155.2|2154.9|57
1638563000000|2021-12-03 20:23:20|2155.6|2155.3|2155.9|2155.6|2156|2155.7|2155.6|2155.3|91
1638563010000|2021-12-03 20:23:30|2155.8|2155.5|2154.6|2154.3|2155.8|2155.5|2154.4|2154.1|141
1638563020000|2021-12-03 20:23:40|2154.5|2154.2|2154.3|2154|2155.1|2154.8|2154.3|2154|62
1638563030000|2021-12-03 20:23:50|2154.2|2153.9|2154|2153.7|2154.5|2154.2|2153.4|2153.1|69
1638563040000|2021-12-03 20:24:00|2154.1|2153.8|2153|2152.7|2154.5|2154.2|2152.9|2152.6|68
1638563050000|2021-12-03 20:24:10|2152.9|2152.6|2152.4|2152.1|2153|2152.7|2152.3|2152|69
1638563060000|2021-12-03 20:24:20|2152.5|2152.2|2153.3|2153|2153.5|2153.2|2152.5|2152.2|75
1638563070000|2021-12-03 20:24:30|2153.2|2152.9|2153.8|2153.5|2154|2153.7|2153.1|2152.8|52
1638563080000|2021-12-03 20:24:40|2153.7|2153.4|2154|2153.7|2154.2|2153.9|2153.3|2153|63
1638563090000|2021-12-03 20:24:50|2154.1|2153.8|2154.3|2154|2154.5|2154.2|2154|2153.7|87
1638563100000|2021-12-03 20:25:00|2154.5|2154.2|2154.2|2153.9|2155|2154.7|2154|2153.7|128
1638563110000|2021-12-03 20:25:10|2154.5|2154.2|2155.5|2155.2|2155.6|2155.3|2154.1|2153.8|86
1638563120000|2021-12-03 20:25:20|2155.4|2155.1|2155.8|2155.5|2156.4|2156.1|2155.4|2155.1|122
1638563130000|2021-12-03 20:25:30|2155.7|2155.4|2154.5|2154.2|2155.7|2155.4|2154.1|2153.8|78
1638563140000|2021-12-03 20:25:40|2154.4|2154.1|2155.3|2155|2155.4|2155.1|2154.4|2154.1|75
1638563150000|2021-12-03 20:25:50|2155|2154.7|2154.9|2154.6|2155.2|2154.9|2154.4|2154.1|35
1638563160000|2021-12-03 20:26:00|2155.3|2155|2155|2154.7|2155.3|2155|2154.7|2154.4|83
1638563170000|2021-12-03 20:26:10|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2154.6|2154.3|63
1638563180000|2021-12-03 20:26:20|2155.3|2155|2154.9|2154.6|2155.3|2155|2154.9|2154.6|39
1638563190000|2021-12-03 20:26:30|2155.2|2154.9|2155.6|2155.3|2155.7|2155.4|2155.2|2154.9|153
1638563200000|2021-12-03 20:26:40|2156|2155.7|2156.9|2156.6|2157|2156.7|2156|2155.7|111
1638563210000|2021-12-03 20:26:50|2157|2156.7|2156.9|2156.6|2157.5|2157.2|2156.4|2156.1|95
1638563220000|2021-12-03 20:27:00|2156.7|2156.4|2157|2156.7|2157.3|2157|2156.5|2156.2|46
1638563230000|2021-12-03 20:27:10|2156.9|2156.6|2158.1|2157.8|2158.1|2157.8|2156.7|2156.4|105
1638563240000|2021-12-03 20:27:20|2158.4|2158.1|2157.5|2157.2|2158.5|2158.2|2157.3|2157|246
1638563250000|2021-12-03 20:27:30|2157.2|2156.9|2156.6|2156.3|2157.4|2157.1|2156.6|2156.3|134
1638563260000|2021-12-03 20:27:40|2156.7|2156.4|2155.8|2155.5|2156.9|2156.6|2155.5|2155.2|65
1638563270000|2021-12-03 20:27:50|2155.6|2155.3|2156.5|2156.2|2156.5|2156.2|2155.4|2155.1|59
1638563280000|2021-12-03 20:28:00|2156.6|2156.3|2157|2156.7|2157.2|2156.9|2156.4|2156.1|54
1638563290000|2021-12-03 20:28:10|2157.1|2156.8|2157.3|2157|2157.5|2157.2|2157|2156.7|69
1638563300000|2021-12-03 20:28:20|2157.7|2157.4|2158.5|2158.2|2158.5|2158.2|2157.7|2157.4|131
1638563310000|2021-12-03 20:28:30|2158.4|2158.1|2157.7|2157.4|2158.4|2158.1|2157.1|2156.8|57
1638563320000|2021-12-03 20:28:40|2157.6|2157.3|2158|2157.7|2158.3|2158|2157.3|2157|39
1638563330000|2021-12-03 20:28:50|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158|2157.7|38
1638563340000|2021-12-03 20:29:00|2158.1|2157.8|2157.7|2157.4|2158.1|2157.8|2157.4|2157.1|138
1638563350000|2021-12-03 20:29:10|2157.8|2157.5|2157.7|2157.4|2158|2157.7|2157.5|2157.2|20
1638563360000|2021-12-03 20:29:20|2157.9|2157.6|2155.7|2155.4|2157.9|2157.6|2155.4|2155.1|90
1638563370000|2021-12-03 20:29:30|2155.6|2155.3|2155.1|2154.8|2155.6|2155.3|2154.5|2154.2|86
1638563380000|2021-12-03 20:29:40|2155.3|2155|2155.7|2155.4|2155.9|2155.6|2154.8|2154.5|64
1638563390000|2021-12-03 20:29:50|2155.8|2155.5|2154.9|2154.6|2156.3|2156|2154.9|2154.6|107
1638563400000|2021-12-03 20:30:00|2155|2154.7|2155.9|2155.6|2156|2155.7|2154.8|2154.5|81
1638563410000|2021-12-03 20:30:10|2156.4|2156.1|2155.9|2155.6|2156.7|2156.4|2154.7|2154.4|67
1638563420000|2021-12-03 20:30:20|2156|2155.7|2156.6|2156.3|2156.7|2156.4|2155.8|2155.5|38
1638563430000|2021-12-03 20:30:30|2156.7|2156.4|2158|2157.7|2158.3|2158|2156.7|2156.4|63
1638563440000|2021-12-03 20:30:40|2157.9|2157.6|2158.3|2158|2158.5|2158.2|2157.5|2157.2|57
1638563450000|2021-12-03 20:30:50|2158.4|2158.1|2158.1|2157.8|2158.6|2158.3|2158.1|2157.8|57
1638563460000|2021-12-03 20:31:00|2158|2157.7|2157.9|2157.6|2158.5|2158.2|2157.3|2157|131
1638563470000|2021-12-03 20:31:10|2158|2157.7|2158.3|2158|2158.7|2158.4|2157.7|2157.4|186
1638563480000|2021-12-03 20:31:20|2158.4|2158.1|2158.5|2158.2|2159.1|2158.8|2158.3|2158|119
1638563490000|2021-12-03 20:31:30|2158.2|2157.9|2159.6|2159.3|2160|2159.7|2158|2157.7|140
1638563500000|2021-12-03 20:31:40|2159.4|2159.1|2159.4|2159.1|2159.7|2159.4|2158.9|2158.6|62
1638563510000|2021-12-03 20:31:50|2159.6|2159.3|2159.1|2158.8|2159.9|2159.6|2158.7|2158.4|100
1638563520000|2021-12-03 20:32:00|2159.2|2158.9|2158.5|2158.2|2160|2159.7|2158.5|2158.2|117
1638563530000|2021-12-03 20:32:10|2158.4|2158.1|2158.8|2158.5|2159.3|2159|2158.4|2158.1|84
1638563540000|2021-12-03 20:32:20|2158.9|2158.6|2159.1|2158.8|2159.5|2159.2|2158.8|2158.5|69
1638563550000|2021-12-03 20:32:30|2159.2|2158.9|2158.9|2158.6|2159.3|2159|2158.5|2158.2|73
1638563560000|2021-12-03 20:32:40|2158.7|2158.4|2158.7|2158.4|2158.9|2158.6|2158.4|2158.1|77
1638563570000|2021-12-03 20:32:50|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.3|2158|72
1638563580000|2021-12-03 20:33:00|2159.2|2158.9|2159.5|2159.2|2159.7|2159.4|2159.1|2158.8|96
1638563590000|2021-12-03 20:33:10|2159.6|2159.3|2159.2|2158.9|2159.6|2159.3|2158.6|2158.3|80
1638563600000|2021-12-03 20:33:20|2159|2158.7|2158.6|2158.3|2159.4|2159.1|2158.5|2158.2|94
1638563610000|2021-12-03 20:33:30|2158.2|2157.9|2160.1|2159.8|2160.2|2159.9|2158.2|2157.9|74
1638563620000|2021-12-03 20:33:40|2160|2159.7|2160.6|2160.3|2160.7|2160.4|2159.8|2159.5|88
1638563630000|2021-12-03 20:33:50|2160.7|2160.4|2160.2|2159.9|2160.8|2160.5|2160|2159.7|64
1638563640000|2021-12-03 20:34:00|2160.1|2159.8|2159.8|2159.5|2160.2|2159.9|2159.6|2159.3|67
1638563650000|2021-12-03 20:34:10|2159.7|2159.4|2160.9|2160.6|2161.1|2160.8|2159.6|2159.3|89
1638563660000|2021-12-03 20:34:20|2161|2160.7|2161.5|2161.2|2162|2161.7|2160.9|2160.6|141
1638563670000|2021-12-03 20:34:30|2161.6|2161.3|2163.3|2163|2163.4|2163.1|2161.6|2161.3|173
1638563680000|2021-12-03 20:34:40|2163.2|2162.9|2162.1|2161.8|2163.2|2162.9|2161.7|2161.4|170
1638563690000|2021-12-03 20:34:50|2162.2|2161.9|2161.7|2161.4|2162.2|2161.9|2161.2|2160.9|91
1638563700000|2021-12-03 20:35:00|2161.6|2161.3|2161.8|2161.5|2162|2161.7|2160.8|2160.5|101
1638563710000|2021-12-03 20:35:10|2162|2161.7|2161.5|2161.2|2162.1|2161.8|2160.9|2160.6|100
1638563720000|2021-12-03 20:35:20|2161.7|2161.4|2161.9|2161.6|2162.3|2162|2161.6|2161.3|64
1638563730000|2021-12-03 20:35:30|2162|2161.7|2161.3|2161|2162.1|2161.8|2161.1|2160.8|152
1638563740000|2021-12-03 20:35:40|2161.4|2161.1|2160|2159.7|2161.4|2161.1|2160|2159.7|80
1638563750000|2021-12-03 20:35:50|2160.1|2159.8|2159.7|2159.4|2160.3|2160|2159.5|2159.2|77
1638563760000|2021-12-03 20:36:00|2159.8|2159.5|2159.6|2159.3|2160.2|2159.9|2159.5|2159.2|82
1638563770000|2021-12-03 20:36:10|2159.7|2159.4|2158.8|2158.5|2159.7|2159.4|2158.6|2158.3|122
1638563780000|2021-12-03 20:36:20|2158.9|2158.6|2158.3|2158|2159|2158.7|2158.3|2158|55
1638563790000|2021-12-03 20:36:30|2158|2157.7|2158.9|2158.6|2158.9|2158.6|2157.8|2157.5|105
1638563800000|2021-12-03 20:36:40|2159|2158.7|2158.2|2157.9|2159|2158.7|2157.8|2157.5|77
1638563810000|2021-12-03 20:36:50|2158.4|2158.1|2157.2|2156.9|2158.4|2158.1|2156.9|2156.6|121
1638563820000|2021-12-03 20:37:00|2157.1|2156.8|2156.6|2156.3|2157.7|2157.4|2156.6|2156.3|94
1638563830000|2021-12-03 20:37:10|2156.1|2155.8|2156.2|2155.9|2156.8|2156.5|2155.9|2155.6|89
1638563840000|2021-12-03 20:37:20|2156.3|2156|2155.5|2155.2|2156.4|2156.1|2155.5|2155.2|75
1638563850000|2021-12-03 20:37:30|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2154.9|2154.6|133
1638563860000|2021-12-03 20:37:40|2155.6|2155.3|2155.2|2154.9|2155.6|2155.3|2154.8|2154.5|145
1638563870000|2021-12-03 20:37:50|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2154.5|2154.2|106
1638563880000|2021-12-03 20:38:00|2155.4|2155.1|2154.8|2154.5|2156|2155.7|2154.7|2154.4|77
1638563890000|2021-12-03 20:38:10|2154.7|2154.4|2155.8|2155.5|2155.8|2155.5|2154.6|2154.3|53
1638563900000|2021-12-03 20:38:20|2155.6|2155.3|2154.8|2154.5|2155.9|2155.6|2154.4|2154.1|36
1638563910000|2021-12-03 20:38:30|2154.9|2154.6|2153.8|2153.5|2155|2154.7|2153.6|2153.3|86
1638563920000|2021-12-03 20:38:40|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.4|2153.1|45
1638563930000|2021-12-03 20:38:50|2153.6|2153.3|2153.5|2153.2|2153.8|2153.5|2152.9|2152.6|61
1638563940000|2021-12-03 20:39:00|2153.3|2153|2153.4|2153.1|2154.2|2153.9|2152.9|2152.6|83
1638563950000|2021-12-03 20:39:10|2153.3|2153|2153.3|2153|2153.5|2153.2|2152.9|2152.6|15
1638563960000|2021-12-03 20:39:20|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2152.7|2152.4|40
1638563970000|2021-12-03 20:39:30|2153.1|2152.8|2154.4|2154.1|2155.2|2154.9|2153.1|2152.8|86
1638563980000|2021-12-03 20:39:40|2154.6|2154.3|2154.4|2154.1|2154.9|2154.6|2154|2153.7|44
1638563990000|2021-12-03 20:39:50|2154.5|2154.2|2154.3|2154|2154.6|2154.3|2154.2|2153.9|31
1638564000000|2021-12-03 20:40:00|2154.4|2154.1|2156|2155.7|2156.3|2156|2154.4|2154.1|65
1638564010000|2021-12-03 20:40:10|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2155.6|2155.3|59
1638564020000|2021-12-03 20:40:20|2156.4|2156.1|2155|2154.7|2156.5|2156.2|2154.9|2154.6|77
1638564030000|2021-12-03 20:40:30|2154.9|2154.6|2153.6|2153.3|2155|2154.7|2153.4|2153.1|148
1638564040000|2021-12-03 20:40:40|2153.5|2153.2|2153.4|2153.1|2154.4|2154.1|2153.1|2152.8|83
1638564050000|2021-12-03 20:40:50|2153.5|2153.2|2153.3|2153|2153.9|2153.6|2152.7|2152.4|65
1638564060000|2021-12-03 20:41:00|2153.2|2152.9|2153.3|2153|2153.9|2153.6|2153.1|2152.8|101
1638564070000|2021-12-03 20:41:10|2153.4|2153.1|2152.6|2152.3|2153.6|2153.3|2152.6|2152.3|80
1638564080000|2021-12-03 20:41:20|2152.9|2152.6|2152.5|2152.2|2153.2|2152.9|2152.5|2152.2|44
1638564090000|2021-12-03 20:41:30|2152.4|2152.1|2152|2151.7|2152.7|2152.4|2151.7|2151.4|222
1638564100000|2021-12-03 20:41:40|2151.8|2151.5|2151.6|2151.3|2152|2151.7|2151.2|2150.9|221
1638564110000|2021-12-03 20:41:50|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2150.9|2150.6|89
1638564120000|2021-12-03 20:42:00|2151.3|2151|2151.1|2150.8|2152.2|2151.9|2150.6|2150.3|142
1638564130000|2021-12-03 20:42:10|2151|2150.7|2151.5|2151.2|2151.9|2151.6|2150.6|2150.3|71
1638564140000|2021-12-03 20:42:20|2151.6|2151.3|2151.2|2150.9|2151.8|2151.5|2150.9|2150.6|44
1638564150000|2021-12-03 20:42:30|2151.1|2150.8|2150.7|2150.4|2151.2|2150.9|2150.2|2149.9|69
1638564160000|2021-12-03 20:42:40|2150.6|2150.3|2151|2150.7|2151.2|2150.9|2150.6|2150.3|99
1638564170000|2021-12-03 20:42:50|2151.3|2151|2150.6|2150.3|2151.4|2151.1|2150.2|2149.9|77
1638564180000|2021-12-03 20:43:00|2150.7|2150.4|2150.2|2149.9|2150.7|2150.4|2149.9|2149.6|69
1638564190000|2021-12-03 20:43:10|2150.3|2150|2150.9|2150.6|2151.7|2151.4|2150.3|2150|116
1638564200000|2021-12-03 20:43:20|2150.8|2150.5|2150|2149.7|2150.8|2150.5|2150|2149.7|81
1638564210000|2021-12-03 20:43:30|2150.3|2150|2151.1|2150.8|2151.6|2151.3|2150.3|2150|134
1638564220000|2021-12-03 20:43:40|2151.2|2150.9|2151.4|2151.1|2151.7|2151.4|2150.8|2150.5|72
1638564230000|2021-12-03 20:43:50|2151.5|2151.2|2151.7|2151.4|2151.9|2151.6|2150.8|2150.5|70
1638564240000|2021-12-03 20:44:00|2151.6|2151.3|2152.5|2152.2|2153.1|2152.8|2151.4|2151.1|181
1638564250000|2021-12-03 20:44:10|2152.1|2151.8|2152.3|2152|2152.8|2152.5|2152.1|2151.8|49
1638564260000|2021-12-03 20:44:20|2152.2|2151.9|2151|2150.7|2152.4|2152.1|2150.9|2150.6|42
1638564270000|2021-12-03 20:44:30|2151.1|2150.8|2150.3|2150|2151.1|2150.8|2150.2|2149.9|46
1638564280000|2021-12-03 20:44:40|2150.2|2149.9|2149.1|2148.8|2150.2|2149.9|2149.1|2148.8|77
1638564290000|2021-12-03 20:44:50|2149.2|2148.9|2149.6|2149.3|2149.9|2149.6|2149.1|2148.8|104
1638564300000|2021-12-03 20:45:00|2149.7|2149.4|2148.3|2148|2149.7|2149.4|2147.9|2147.6|158
1638564310000|2021-12-03 20:45:10|2148.2|2147.9|2147.6|2147.3|2148.2|2147.9|2146.8|2146.5|177
1638564320000|2021-12-03 20:45:20|2147.5|2147.2|2147.5|2147.2|2147.8|2147.5|2146.5|2146.2|640
1638564330000|2021-12-03 20:45:30|2147.8|2147.5|2147.4|2147.1|2148.6|2148.3|2147.3|2147|121
1638564340000|2021-12-03 20:45:40|2147.6|2147.3|2148.3|2148|2148.6|2148.3|2147.3|2147|105
1638564350000|2021-12-03 20:45:50|2148|2147.7|2149|2148.7|2149.1|2148.8|2148|2147.7|144
1638564360000|2021-12-03 20:46:00|2148.8|2148.5|2147.8|2147.5|2149.7|2149.4|2147.3|2147|235
1638564370000|2021-12-03 20:46:10|2147.9|2147.6|2147.1|2146.8|2147.9|2147.6|2146.8|2146.5|117
1638564380000|2021-12-03 20:46:20|2147|2146.7|2147.4|2147.1|2147.9|2147.6|2146.8|2146.5|101
1638564390000|2021-12-03 20:46:30|2147.3|2147|2146.3|2146|2147.4|2147.1|2146|2145.7|95
1638564400000|2021-12-03 20:46:40|2146.5|2146.2|2145.4|2145.1|2146.5|2146.2|2145.4|2145.1|70
1638564410000|2021-12-03 20:46:50|2145.6|2145.3|2145.5|2145.2|2146.1|2145.8|2145.3|2145|97
1638564420000|2021-12-03 20:47:00|2145.9|2145.6|2144.4|2144.1|2145.9|2145.6|2144.4|2144.1|184
1638564430000|2021-12-03 20:47:10|2144.7|2144.4|2144.4|2144.1|2144.8|2144.5|2144.2|2143.9|128
1638564440000|2021-12-03 20:47:20|2144.3|2144|2144.4|2144.1|2144.6|2144.3|2143.9|2143.6|120
1638564450000|2021-12-03 20:47:30|2144.3|2144|2145.7|2145.4|2145.7|2145.4|2144.3|2144|107
1638564460000|2021-12-03 20:47:40|2145.8|2145.5|2145|2144.7|2145.8|2145.5|2144.5|2144.2|67
1638564470000|2021-12-03 20:47:50|2144.8|2144.5|2144.7|2144.4|2145.1|2144.8|2144.2|2143.9|82
1638564480000|2021-12-03 20:48:00|2144.9|2144.6|2145.7|2145.4|2145.9|2145.6|2144.8|2144.5|84
1638564490000|2021-12-03 20:48:10|2145.6|2145.3|2146.8|2146.5|2147|2146.7|2145.5|2145.2|110
1638564500000|2021-12-03 20:48:20|2146.6|2146.3|2147|2146.7|2147.4|2147.1|2146.6|2146.3|68
1638564510000|2021-12-03 20:48:30|2147.1|2146.8|2146.1|2145.8|2147.1|2146.8|2145.6|2145.3|61
1638564520000|2021-12-03 20:48:40|2146|2145.7|2146|2145.7|2146.2|2145.9|2145.6|2145.3|35
1638564530000|2021-12-03 20:48:50|2146.1|2145.8|2146.6|2146.3|2147|2146.7|2145.8|2145.5|64
1638564540000|2021-12-03 20:49:00|2146.7|2146.4|2146.4|2146.1|2146.8|2146.5|2145.5|2145.2|103
1638564550000|2021-12-03 20:49:10|2146.5|2146.2|2145.6|2145.3|2146.5|2146.2|2145.6|2145.3|123
1638564560000|2021-12-03 20:49:20|2145.7|2145.4|2145.9|2145.6|2146.1|2145.8|2145.6|2145.3|70
1638564570000|2021-12-03 20:49:30|2146|2145.7|2145.6|2145.3|2146|2145.7|2144.9|2144.6|61
1638564580000|2021-12-03 20:49:40|2145.7|2145.4|2147.2|2146.9|2147.3|2147|2145.4|2145.1|170
1638564590000|2021-12-03 20:49:50|2147.4|2147.1|2148.1|2147.8|2148.9|2148.6|2147.4|2147.1|171
1638564600000|2021-12-03 20:50:00|2148.9|2148.6|2149.4|2149.1|2149.5|2149.2|2144.9|2144.6|510
1638564610000|2021-12-03 20:50:10|2148.6|2148.3|2149|2148.7|2150.2|2149.9|2148.2|2147.9|341
1638564620000|2021-12-03 20:50:20|2149.2|2148.9|2148.2|2147.9|2149.3|2149|2147.9|2147.6|118
1638564630000|2021-12-03 20:50:30|2148.1|2147.8|2148.5|2148.2|2149|2148.7|2147.9|2147.6|119
1638564640000|2021-12-03 20:50:40|2148.4|2148.1|2150|2149.7|2150.2|2149.9|2148.4|2148.1|245
1638564650000|2021-12-03 20:50:50|2149.9|2149.6|2151.3|2151|2151.5|2151.2|2149.4|2149.1|291
1638564660000|2021-12-03 20:51:00|2151.2|2150.9|2150.2|2149.9|2151.4|2151.1|2149.6|2149.3|116
1638564670000|2021-12-03 20:51:10|2150.3|2150|2150.1|2149.8|2150.4|2150.1|2148.3|2148|458
1638564680000|2021-12-03 20:51:20|2150.3|2150|2151.8|2151.5|2151.8|2151.5|2150.3|2150|187
1638564690000|2021-12-03 20:51:30|2151.6|2151.3|2151.4|2151.1|2151.7|2151.4|2151|2150.7|227
1638564700000|2021-12-03 20:51:40|2151.5|2151.2|2150.8|2150.5|2151.9|2151.6|2150.7|2150.4|259
1638564710000|2021-12-03 20:51:50|2151.2|2150.9|2150.8|2150.5|2151.6|2151.3|2150.7|2150.4|114
1638564720000|2021-12-03 20:52:00|2150.9|2150.6|2152.7|2152.4|2152.8|2152.5|2150.8|2150.5|147
1638564730000|2021-12-03 20:52:10|2152.9|2152.6|2154.1|2153.8|2154.2|2153.9|2152.9|2152.6|186
1638564740000|2021-12-03 20:52:20|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2153.8|2153.5|146
1638564750000|2021-12-03 20:52:30|2154.3|2154|2154.1|2153.8|2154.5|2154.2|2154|2153.7|107
1638564760000|2021-12-03 20:52:40|2154.3|2154|2153.5|2153.2|2154.3|2154|2153.3|2153|151
1638564770000|2021-12-03 20:52:50|2153.6|2153.3|2154.9|2154.6|2155|2154.7|2153.6|2153.3|121
1638564780000|2021-12-03 20:53:00|2155|2154.7|2155.7|2155.4|2156|2155.7|2155|2154.7|211
1638564790000|2021-12-03 20:53:10|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.5|2155.2|132
1638564800000|2021-12-03 20:53:20|2156|2155.7|2156.4|2156.1|2156.4|2156.1|2155.9|2155.6|74
1638564810000|2021-12-03 20:53:30|2156.2|2155.9|2157|2156.7|2157.3|2157|2156.1|2155.8|237
1638564820000|2021-12-03 20:53:40|2157.1|2156.8|2158.2|2157.9|2158.2|2157.9|2156.9|2156.6|164
1638564830000|2021-12-03 20:53:50|2158.3|2158|2157.6|2157.3|2158.8|2158.5|2157.6|2157.3|240
1638564840000|2021-12-03 20:54:00|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157|2156.7|185
1638564850000|2021-12-03 20:54:10|2158|2157.7|2158|2157.7|2158.3|2158|2157.8|2157.5|126
1638564860000|2021-12-03 20:54:20|2157.9|2157.6|2158.3|2158|2158.4|2158.1|2157.9|2157.6|122
1638564870000|2021-12-03 20:54:30|2158.4|2158.1|2158.3|2158|2158.6|2158.3|2158.3|2158|89
1638564880000|2021-12-03 20:54:40|2157.9|2157.6|2158.5|2158.2|2158.7|2158.4|2157.3|2157|391
1638564890000|2021-12-03 20:54:50|2157.7|2157.4|2157.2|2156.9|2157.8|2157.5|2156.8|2156.5|233
1638564900000|2021-12-03 20:55:00|2157.1|2156.8|2159.7|2159.4|2159.7|2159.4|2156.6|2156.3|264
1638564910000|2021-12-03 20:55:10|2159.9|2159.6|2160.2|2159.9|2161|2160.7|2159.9|2159.6|314
1638564920000|2021-12-03 20:55:20|2159.9|2159.6|2159.4|2159.1|2160.1|2159.8|2158.8|2158.5|201
1638564930000|2021-12-03 20:55:30|2159.3|2159|2159.5|2159.2|2159.6|2159.3|2158.9|2158.6|209
1638564940000|2021-12-03 20:55:40|2159.6|2159.3|2159.9|2159.6|2160.1|2159.8|2159.3|2159|228
1638564950000|2021-12-03 20:55:50|2159.7|2159.4|2160.2|2159.9|2160.2|2159.9|2159|2158.7|197
1638564960000|2021-12-03 20:56:00|2159.9|2159.6|2160.5|2160.2|2160.5|2160.2|2159.5|2159.2|203
1638564970000|2021-12-03 20:56:10|2160.4|2160.1|2161.1|2160.8|2161.1|2160.8|2160.3|2160|116
1638564980000|2021-12-03 20:56:20|2161.3|2161|2161|2160.7|2161.5|2161.2|2160.9|2160.6|185
1638564990000|2021-12-03 20:56:30|2160.9|2160.6|2160.4|2160.1|2160.9|2160.6|2159.5|2159.2|182
1638565000000|2021-12-03 20:56:40|2160.2|2159.9|2160.3|2160|2161|2160.7|2160.2|2159.9|158
1638565010000|2021-12-03 20:56:50|2160.2|2159.9|2160.3|2160|2160.3|2160|2159.6|2159.3|125
1638565020000|2021-12-03 20:57:00|2160.1|2159.8|2159|2158.7|2160.2|2159.9|2158.4|2158.1|300
1638565030000|2021-12-03 20:57:10|2158.9|2158.6|2160.3|2160|2160.9|2160.6|2158.9|2158.6|205
1638565040000|2021-12-03 20:57:20|2159.7|2159.4|2160.4|2160.1|2160.8|2160.5|2159.6|2159.3|171
1638565050000|2021-12-03 20:57:30|2160.5|2160.2|2160.5|2160.2|2160.7|2160.4|2160.4|2160.1|124
1638565060000|2021-12-03 20:57:40|2160.6|2160.3|2161.4|2161.1|2161.5|2161.2|2160.3|2160|142
1638565070000|2021-12-03 20:57:50|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.4|2161.1|188
1638565080000|2021-12-03 20:58:00|2162|2161.7|2160.3|2160|2162.1|2161.8|2160.3|2160|409
1638565090000|2021-12-03 20:58:10|2160.4|2160.1|2161|2160.7|2161.1|2160.8|2160|2159.7|148
1638565100000|2021-12-03 20:58:20|2161.2|2160.9|2161.9|2161.6|2162|2161.7|2161.1|2160.8|160
1638565110000|2021-12-03 20:58:30|2162.1|2161.8|2161.2|2160.9|2162.1|2161.8|2161.2|2160.9|301
1638565120000|2021-12-03 20:58:40|2160.9|2160.6|2161.9|2161.6|2162|2161.7|2160.6|2160.3|408
1638565130000|2021-12-03 20:58:50|2161.8|2161.5|2162.5|2162.2|2162.7|2162.4|2161.8|2161.5|276
1638565140000|2021-12-03 20:59:00|2162|2161.7|2162.6|2162.3|2162.6|2162.3|2161.3|2161|559
1638565150000|2021-12-03 20:59:10|2162.7|2162.4|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|426
1638565160000|2021-12-03 20:59:20|2162.4|2162.1|2161.3|2161|2162.7|2162.4|2161|2160.7|695
1638565170000|2021-12-03 20:59:30|2161.2|2160.9|2161.4|2161.1|2161.8|2161.5|2160.5|2160.2|1380
1638565180000|2021-12-03 20:59:40|2161.3|2161|2160.5|2160.2|2161.7|2161.4|2160.5|2160.2|1516
1638565190000|2021-12-03 20:59:50|2160.9|2160.6|2160.4|2160.1|2161.1|2160.8|2158.4|2158.1|5384
1638565200000|2021-12-03 21:00:00|2160.6|2160.3|2160.4|2160.1|2161.7|2161.4|2159.3|2159|1932
1638565210000|2021-12-03 21:00:10|2160.6|2160.3|2161.3|2161|2161.3|2161|2159.8|2159.5|513
1638565220000|2021-12-03 21:00:20|2161.2|2160.9|2162.1|2161.8|2162.5|2162.2|2160.8|2160.5|469
1638565230000|2021-12-03 21:00:30|2162.4|2162.1|2162.4|2162.1|2162.7|2162.4|2162.3|2162|305
1638565240000|2021-12-03 21:00:40|2162.3|2162|2162.3|2162|2162.5|2162.2|2162.1|2161.8|153
1638565250000|2021-12-03 21:00:50|2162.1|2161.8|2162.6|2162.3|2162.9|2162.6|2162.1|2161.8|211
1638565260000|2021-12-03 21:01:00|2162.7|2162.4|2162.6|2162.3|2162.9|2162.6|2162.5|2162.2|225
1638565270000|2021-12-03 21:01:10|2162.5|2162.2|2161.4|2161.1|2162.5|2162.2|2161.4|2161.1|130
1638565280000|2021-12-03 21:01:20|2161.3|2161|2161.9|2161.6|2161.9|2161.6|2161.3|2161|96
1638565290000|2021-12-03 21:01:30|2162|2161.7|2161.9|2161.6|2162.2|2161.9|2161.6|2161.3|145
1638565300000|2021-12-03 21:01:40|2161.8|2161.5|2162.1|2161.8|2162.3|2162|2161.4|2161.1|127
1638565310000|2021-12-03 21:01:50|2162.2|2161.9|2162.7|2162.4|2162.7|2162.4|2162.2|2161.9|51
1638565320000|2021-12-03 21:02:00|2162.5|2162.2|2162|2161.7|2162.5|2162.2|2162|2161.7|55
1638565330000|2021-12-03 21:02:10|2162.1|2161.8|2162.4|2162.1|2162.4|2162.1|2162|2161.7|63
1638565340000|2021-12-03 21:02:20|2162.3|2162|2162.3|2162|2162.5|2162.2|2162.2|2161.9|132
1638565350000|2021-12-03 21:02:30|2162.2|2161.9|2161.7|2161.4|2162.4|2162.1|2161.7|2161.4|84
1638565360000|2021-12-03 21:02:40|2161.8|2161.5|2161.9|2161.6|2162.1|2161.8|2161.7|2161.4|109
1638565370000|2021-12-03 21:02:50|2161.8|2161.5|2161.9|2161.6|2162.4|2162.1|2161.7|2161.4|188
1638565380000|2021-12-03 21:03:00|2162|2161.7|2162.1|2161.8|2162.5|2162.2|2161.9|2161.6|83
1638565390000|2021-12-03 21:03:10|2162.2|2161.9|2162.7|2162.4|2162.7|2162.4|2161.9|2161.6|58
1638565400000|2021-12-03 21:03:20|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.5|2162.2|80
1638565410000|2021-12-03 21:03:30|2162.9|2162.6|2163.1|2162.8|2163.2|2162.9|2162.4|2162.1|153
1638565420000|2021-12-03 21:03:40|2163|2162.7|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|90
1638565430000|2021-12-03 21:03:50|2163.2|2162.9|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|60
1638565440000|2021-12-03 21:04:00|2163|2162.7|2163.1|2162.8|2163.3|2163|2162.9|2162.6|56
1638565450000|2021-12-03 21:04:10|2163.2|2162.9|2163.4|2163.1|2163.5|2163.2|2163.1|2162.8|79
1638565460000|2021-12-03 21:04:20|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.1|2162.8|40
1638565470000|2021-12-03 21:04:30|2163|2162.7|2163.3|2163|2163.4|2163.1|2162.9|2162.6|32
1638565480000|2021-12-03 21:04:40|2163.1|2162.8|2162.9|2162.6|2163.4|2163.1|2162.9|2162.6|90
1638565490000|2021-12-03 21:04:50|2163.2|2162.9|2162.5|2162.2|2163.3|2163|2162.3|2162|138
1638565500000|2021-12-03 21:05:00|2162.4|2162.1|2161.4|2161.1|2162.5|2162.2|2161.4|2161.1|169
1638565510000|2021-12-03 21:05:10|2161.7|2161.4|2160.7|2160.4|2161.7|2161.4|2160.6|2160.3|159
1638565520000|2021-12-03 21:05:20|2160.6|2160.3|2159.4|2159.1|2160.6|2160.3|2159.4|2159.1|148
1638565530000|2021-12-03 21:05:30|2159.6|2159.3|2158.8|2158.5|2159.6|2159.3|2158.7|2158.4|162
1638565540000|2021-12-03 21:05:40|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|54
1638565550000|2021-12-03 21:05:50|2158.7|2158.4|2158.1|2157.8|2158.7|2158.4|2157.9|2157.6|58
1638565560000|2021-12-03 21:06:00|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.8|2157.5|41
1638565570000|2021-12-03 21:06:10|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|32
1638565580000|2021-12-03 21:06:20|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|93
1638565590000|2021-12-03 21:06:30|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|69
1638565600000|2021-12-03 21:06:40|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|26
1638565610000|2021-12-03 21:06:50|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|27
1638565620000|2021-12-03 21:07:00|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|64
1638565630000|2021-12-03 21:07:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.3|2158|26
1638565640000|2021-12-03 21:07:20|2159.1|2158.8|2159.3|2159|2159.4|2159.1|2159.1|2158.8|80
1638565650000|2021-12-03 21:07:30|2159.4|2159.1|2159.8|2159.5|2159.8|2159.5|2159.4|2159.1|82
1638565660000|2021-12-03 21:07:40|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|97
1638565670000|2021-12-03 21:07:50|2160|2159.7|2159.9|2159.6|2160.2|2159.9|2159.7|2159.4|64
1638565680000|2021-12-03 21:08:00|2159.8|2159.5|2159.8|2159.5|2160.2|2159.9|2159.7|2159.4|82
1638565690000|2021-12-03 21:08:10|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|22
1638565700000|2021-12-03 21:08:20|2159.6|2159.3|2159.5|2159.2|2159.9|2159.6|2159.4|2159.1|39
1638565710000|2021-12-03 21:08:30|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.3|2159|23
1638565720000|2021-12-03 21:08:40|2159.6|2159.3|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|19
1638565730000|2021-12-03 21:08:50|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|17
1638565740000|2021-12-03 21:09:00|2159.7|2159.4|2159.5|2159.2|2159.8|2159.5|2159.2|2158.9|62
1638565750000|2021-12-03 21:09:10|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|3
1638565760000|2021-12-03 21:09:20|2159.4|2159.1|2159.1|2158.8|2159.6|2159.3|2159.1|2158.8|39
1638565770000|2021-12-03 21:09:30|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|10
1638565780000|2021-12-03 21:09:40|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159|2158.7|43
1638565790000|2021-12-03 21:09:50|2159.2|2158.9|2159|2158.7|2159.4|2159.1|2159|2158.7|9
1638565800000|2021-12-03 21:10:00|2158.7|2158.4|2158.4|2158.1|2159|2158.7|2158.3|2158|52
1638565810000|2021-12-03 21:10:10|2158.5|2158.2|2158.9|2158.6|2159|2158.7|2158.5|2158.2|67
1638565820000|2021-12-03 21:10:20|2159|2158.7|2159.3|2159|2159.5|2159.2|2158.9|2158.6|45
1638565830000|2021-12-03 21:10:30|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|50
1638565840000|2021-12-03 21:10:40|2159.6|2159.3|2159.7|2159.4|2160|2159.7|2159.6|2159.3|29
1638565850000|2021-12-03 21:10:50|2159.8|2159.5|2159.4|2159.1|2160|2159.7|2159.3|2159|48
1638565860000|2021-12-03 21:11:00|2159.2|2158.9|2160|2159.7|2160|2159.7|2159|2158.7|91
1638565870000|2021-12-03 21:11:10|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.8|2159.5|40
1638565880000|2021-12-03 21:11:20|2159.8|2159.5|2159.1|2158.8|2159.9|2159.6|2158.8|2158.5|76
1638565890000|2021-12-03 21:11:30|2159|2158.7|2158.9|2158.6|2159.4|2159.1|2158.9|2158.6|48
1638565900000|2021-12-03 21:11:40|2159.1|2158.8|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|22
1638565910000|2021-12-03 21:11:50|2158.6|2158.3|2158.3|2158|2158.8|2158.5|2158.3|2158|37
1638565920000|2021-12-03 21:12:00|2158.2|2157.9|2159.1|2158.8|2159.2|2158.9|2158.2|2157.9|74
1638565930000|2021-12-03 21:12:10|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|42
1638565940000|2021-12-03 21:12:20|2159|2158.7|2158.5|2158.2|2159|2158.7|2158.5|2158.2|46
1638565950000|2021-12-03 21:12:30|2158.4|2158.1|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|27
1638565960000|2021-12-03 21:12:40|2158.1|2157.8|2158|2157.7|2158.3|2158|2157.9|2157.6|65
1638565970000|2021-12-03 21:12:50|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|28
1638565980000|2021-12-03 21:13:00|2157.7|2157.4|2157.2|2156.9|2157.8|2157.5|2157.2|2156.9|37
1638565990000|2021-12-03 21:13:10|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2156.7|2156.4|74
1638566000000|2021-12-03 21:13:20|2156.9|2156.6|2156.7|2156.4|2157|2156.7|2156.7|2156.4|41
1638566010000|2021-12-03 21:13:30|2156.5|2156.2|2156.4|2156.1|2156.7|2156.4|2156.4|2156.1|40
1638566020000|2021-12-03 21:13:40|2156.3|2156|2155.5|2155.2|2156.3|2156|2155.5|2155.2|60
1638566030000|2021-12-03 21:13:50|2155.4|2155.1|2154.8|2154.5|2155.4|2155.1|2154.7|2154.4|25
1638566040000|2021-12-03 21:14:00|2154.7|2154.4|2154.6|2154.3|2155.6|2155.3|2154.5|2154.2|123
1638566050000|2021-12-03 21:14:10|2155.1|2154.8|2155.3|2155|2155.9|2155.6|2154.8|2154.5|137
1638566060000|2021-12-03 21:14:20|2155.2|2154.9|2154.8|2154.5|2155.7|2155.4|2154.8|2154.5|86
1638566070000|2021-12-03 21:14:30|2155.1|2154.8|2154.8|2154.5|2155.3|2155|2154.8|2154.5|85
1638566080000|2021-12-03 21:14:40|2154.7|2154.4|2154.9|2154.6|2155|2154.7|2154.2|2153.9|86
1638566090000|2021-12-03 21:14:50|2155|2154.7|2156|2155.7|2156|2155.7|2155|2154.7|105
1638566100000|2021-12-03 21:15:00|2155.8|2155.5|2156.1|2155.8|2156.5|2156.2|2155.8|2155.5|41
1638566110000|2021-12-03 21:15:10|2156.2|2155.9|2156.8|2156.5|2156.8|2156.5|2155.8|2155.5|16
1638566120000|2021-12-03 21:15:20|2156.9|2156.6|2157.4|2157.1|2157.5|2157.2|2156.8|2156.5|62
1638566130000|2021-12-03 21:15:30|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|12
1638566140000|2021-12-03 21:15:40|2157.4|2157.1|2157.5|2157.2|2157.8|2157.5|2157.4|2157.1|6
1638566150000|2021-12-03 21:15:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1638566160000|2021-12-03 21:16:00|||||||||10
1638566170000|2021-12-03 21:16:10|2157.3|2157|2156.8|2156.5|2157.3|2157|2156.7|2156.4|21
1638566180000|2021-12-03 21:16:20|2156.7|2156.4|2157.4|2157.1|2157.4|2157.1|2156.6|2156.3|31
1638566190000|2021-12-03 21:16:30|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.3|2157|32
1638566200000|2021-12-03 21:16:40|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|25
1638566210000|2021-12-03 21:16:50|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|8
1638566220000|2021-12-03 21:17:00|2158|2157.7|2158.3|2158|2158.4|2158.1|2158|2157.7|70
1638566230000|2021-12-03 21:17:10|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|29
1638566240000|2021-12-03 21:17:20|2157.9|2157.6|2157.4|2157.1|2157.9|2157.6|2157.4|2157.1|23
1638566250000|2021-12-03 21:17:30|2157.3|2157|2157.2|2156.9|2157.8|2157.5|2157.1|2156.8|54
1638566260000|2021-12-03 21:17:40|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|13
1638566270000|2021-12-03 21:17:50|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|39
1638566280000|2021-12-03 21:18:00|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|0
1638566290000|2021-12-03 21:18:10|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|16
1638566300000|2021-12-03 21:18:20|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.1|2155.8|8
1638566310000|2021-12-03 21:18:30|2156.1|2155.8|2156.3|2156|2156.4|2156.1|2156|2155.7|53
1638566320000|2021-12-03 21:18:40|2156.4|2156.1|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|6
1638566330000|2021-12-03 21:18:50|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2155.8|2155.5|4
1638566340000|2021-12-03 21:19:00|2156.1|2155.8|2155.5|2155.2|2156.1|2155.8|2155.5|2155.2|12
1638566350000|2021-12-03 21:19:10|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155|2154.7|12
1638566360000|2021-12-03 21:19:20|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.3|2155|8
1638566370000|2021-12-03 21:19:30|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|13
1638566380000|2021-12-03 21:19:40|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|17
1638566390000|2021-12-03 21:19:50|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|12
1638566400000|2021-12-03 21:20:00|2155.6|2155.3|2155.2|2154.9|2155.7|2155.4|2155|2154.7|23
1638566410000|2021-12-03 21:20:10|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155|2154.7|5
1638566420000|2021-12-03 21:20:20|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.3|2155|15
1638566430000|2021-12-03 21:20:30|2155.2|2154.9|2155.6|2155.3|2155.7|2155.4|2155.2|2154.9|20
1638566440000|2021-12-03 21:20:40|2155.7|2155.4|2155.3|2155|2155.7|2155.4|2155.2|2154.9|22
1638566450000|2021-12-03 21:20:50|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|1
1638566460000|2021-12-03 21:21:00|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|4
1638566470000|2021-12-03 21:21:10|2155.1|2154.8|2155.6|2155.3|2155.6|2155.3|2155.1|2154.8|36
1638566480000|2021-12-03 21:21:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|3
1638566490000|2021-12-03 21:21:30|||||||||8
1638566500000|2021-12-03 21:21:40|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|13
1638566510000|2021-12-03 21:21:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|13
1638566520000|2021-12-03 21:22:00|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|39
1638566530000|2021-12-03 21:22:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|21
1638566540000|2021-12-03 21:22:20|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|8
1638566550000|2021-12-03 21:22:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|3
1638566560000|2021-12-03 21:22:40|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|30
1638566570000|2021-12-03 21:22:50|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|4
1638566580000|2021-12-03 21:23:00|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|9
1638566590000|2021-12-03 21:23:10|2155.1|2154.8|2155.2|2154.9|2155.5|2155.2|2155.1|2154.8|12
1638566600000|2021-12-03 21:23:20|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|4
1638566610000|2021-12-03 21:23:30|2155.2|2154.9|2155|2154.7|2155.3|2155|2155|2154.7|5
1638566620000|2021-12-03 21:23:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|84
1638566630000|2021-12-03 21:23:50|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|5
1638566640000|2021-12-03 21:24:00|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|7
1638566650000|2021-12-03 21:24:10|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|14
1638566660000|2021-12-03 21:24:20|2154.9|2154.6|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|27
1638566670000|2021-12-03 21:24:30|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|4
1638566680000|2021-12-03 21:24:40|2155.1|2154.8|2154.6|2154.3|2155.2|2154.9|2154.5|2154.2|15
1638566690000|2021-12-03 21:24:50|2154.5|2154.2|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|20
1638566700000|2021-12-03 21:25:00|2154.8|2154.5|2154.9|2154.6|2155.1|2154.8|2154.7|2154.4|37
1638566710000|2021-12-03 21:25:10|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.8|2154.5|7
1638566720000|2021-12-03 21:25:20|2155|2154.7|2155|2154.7|2155.1|2154.8|2154.8|2154.5|10
1638566730000|2021-12-03 21:25:30|||||||||1
1638566740000|2021-12-03 21:25:40|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|3
1638566750000|2021-12-03 21:25:50|2154.8|2154.5|2155.2|2154.9|2155.2|2154.9|2154.8|2154.5|32
1638566760000|2021-12-03 21:26:00|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|17
1638566770000|2021-12-03 21:26:10|2156|2155.7|2155.7|2155.4|2156.2|2155.9|2155.6|2155.3|38
1638566780000|2021-12-03 21:26:20|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|6
1638566790000|2021-12-03 21:26:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1638566800000|2021-12-03 21:26:40|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|1
1638566810000|2021-12-03 21:26:50|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|11
1638566820000|2021-12-03 21:27:00|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.6|2155.3|21
1638566830000|2021-12-03 21:27:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|5
1638566840000|2021-12-03 21:27:20|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|0
1638566850000|2021-12-03 21:27:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1638566860000|2021-12-03 21:27:40|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|8
1638566870000|2021-12-03 21:27:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|7
1638566880000|2021-12-03 21:28:00|2156.3|2156|2156.5|2156.2|2156.6|2156.3|2156.2|2155.9|135
1638566890000|2021-12-03 21:28:10|2156.6|2156.3|2157.1|2156.8|2157.3|2157|2156.6|2156.3|154
1638566900000|2021-12-03 21:28:20|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.8|2156.5|3
1638566910000|2021-12-03 21:28:30|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|3
1638566920000|2021-12-03 21:28:40|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|6
1638566930000|2021-12-03 21:28:50|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|20
1638566940000|2021-12-03 21:29:00|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|6
1638566950000|2021-12-03 21:29:10|2156.9|2156.6|2157|2156.7|2157.1|2156.8|2156.9|2156.6|16
1638566960000|2021-12-03 21:29:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1638566970000|2021-12-03 21:29:30|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|32
1638566980000|2021-12-03 21:29:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1638566990000|2021-12-03 21:29:50|2156.7|2156.4|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|8
1638567000000|2021-12-03 21:30:00|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.3|2156|11
1638567010000|2021-12-03 21:30:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|6
1638567020000|2021-12-03 21:30:20|2156.8|2156.5|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|10
1638567030000|2021-12-03 21:30:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1638567040000|2021-12-03 21:30:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1638567050000|2021-12-03 21:30:50|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|0
1638567060000|2021-12-03 21:31:00|2157.3|2157|2157.3|2157|2157.3|2157|2157|2156.7|14
1638567070000|2021-12-03 21:31:10|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1638567080000|2021-12-03 21:31:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1638567100000|2021-12-03 21:31:40|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|7
1638567110000|2021-12-03 21:31:50|2156.9|2156.6|2157.2|2156.9|2157.2|2156.9|2156.8|2156.5|8
1638567120000|2021-12-03 21:32:00|2157|2156.7|2156.7|2156.4|2157|2156.7|2156.7|2156.4|4
1638567130000|2021-12-03 21:32:10|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|1
1638567140000|2021-12-03 21:32:20|2156.6|2156.3|2156.8|2156.5|2157|2156.7|2156.5|2156.2|9
1638567150000|2021-12-03 21:32:30|2156.9|2156.6|2156.7|2156.4|2157.3|2157|2156.7|2156.4|3
1638567160000|2021-12-03 21:32:40|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.6|2156.3|28
1638567170000|2021-12-03 21:32:50|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|6
1638567180000|2021-12-03 21:33:00|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|5
1638567200000|2021-12-03 21:33:20|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.1|2156.8|3
1638567210000|2021-12-03 21:33:30|||||||||1
1638567220000|2021-12-03 21:33:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1638567230000|2021-12-03 21:33:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|31
1638567240000|2021-12-03 21:34:00|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.6|2156.3|42
1638567250000|2021-12-03 21:34:10|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|0
1638567270000|2021-12-03 21:34:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|34
1638567280000|2021-12-03 21:34:40|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|4
1638567290000|2021-12-03 21:34:50|||||||||4
1638567300000|2021-12-03 21:35:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|6
1638567320000|2021-12-03 21:35:20|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|9
1638567330000|2021-12-03 21:35:30|2156.5|2156.2|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|1
1638567340000|2021-12-03 21:35:40|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|2
1638567350000|2021-12-03 21:35:50|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|0
1638567360000|2021-12-03 21:36:00|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|3
1638567370000|2021-12-03 21:36:10|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|12
1638567380000|2021-12-03 21:36:20|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2157|2156.7|26
1638567390000|2021-12-03 21:36:30|||||||||20
1638567400000|2021-12-03 21:36:40|2157.3|2157|2157.3|2157|2157.4|2157.1|2157.1|2156.8|29
1638567410000|2021-12-03 21:36:50|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|32
1638567420000|2021-12-03 21:37:00|2157|2156.7|2157.3|2157|2157.3|2157|2156.8|2156.5|36
1638567430000|2021-12-03 21:37:10|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|2
1638567440000|2021-12-03 21:37:20|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|3
1638567450000|2021-12-03 21:37:30|2156.7|2156.4|2157.2|2156.9|2157.4|2157.1|2156.7|2156.4|9
1638567460000|2021-12-03 21:37:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|0
1638567470000|2021-12-03 21:37:50|||||||||1
1638567480000|2021-12-03 21:38:00|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|3
1638567490000|2021-12-03 21:38:10|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.9|2157.6|30
1638567500000|2021-12-03 21:38:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|9
1638567510000|2021-12-03 21:38:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|206
1638567520000|2021-12-03 21:38:40|||||||||1
1638567540000|2021-12-03 21:39:00|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.3|2158|21
1638567550000|2021-12-03 21:39:10|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|4
1638567560000|2021-12-03 21:39:20|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|21
1638567570000|2021-12-03 21:39:30|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|25
1638567580000|2021-12-03 21:39:40|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|13
1638567590000|2021-12-03 21:39:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1638567600000|2021-12-03 21:40:00|2158.1|2157.8|2158.2|2157.9|2158.4|2158.1|2158.1|2157.8|8
1638567610000|2021-12-03 21:40:10|2158|2157.7|2158.4|2158.1|2158.4|2158.1|2158|2157.7|19
1638567620000|2021-12-03 21:40:20|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|1
1638567630000|2021-12-03 21:40:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1638567640000|2021-12-03 21:40:40|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.1|2157.8|15
1638567650000|2021-12-03 21:40:50|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|56
1638567660000|2021-12-03 21:41:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1638567670000|2021-12-03 21:41:10|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|3
1638567680000|2021-12-03 21:41:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.2|2157.9|4
1638567690000|2021-12-03 21:41:30|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|6
1638567700000|2021-12-03 21:41:40|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.3|2158|5
1638567710000|2021-12-03 21:41:50|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|5
1638567720000|2021-12-03 21:42:00|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.3|2158|31
1638567730000|2021-12-03 21:42:10|||||||||1
1638567750000|2021-12-03 21:42:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1638567760000|2021-12-03 21:42:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|9
1638567770000|2021-12-03 21:42:50|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|10
1638567780000|2021-12-03 21:43:00|2158.6|2158.3|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|9
1638567790000|2021-12-03 21:43:10|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|5
1638567800000|2021-12-03 21:43:20|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|21
1638567810000|2021-12-03 21:43:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|4
1638567820000|2021-12-03 21:43:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|0
1638567830000|2021-12-03 21:43:50|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|14
1638567840000|2021-12-03 21:44:00|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|14
1638567850000|2021-12-03 21:44:10|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|8
1638567870000|2021-12-03 21:44:30|||||||||1
1638567890000|2021-12-03 21:44:50|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|2
1638567900000|2021-12-03 21:45:00|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|8
1638567910000|2021-12-03 21:45:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|18
1638567930000|2021-12-03 21:45:30|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|2
1638567940000|2021-12-03 21:45:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|18
1638567950000|2021-12-03 21:45:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1638567970000|2021-12-03 21:46:10|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|1
1638567980000|2021-12-03 21:46:20|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|18
1638568000000|2021-12-03 21:46:40|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|0
1638568010000|2021-12-03 21:46:50|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|6
1638568020000|2021-12-03 21:47:00|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.3|2158|7
1638568030000|2021-12-03 21:47:10|2158.2|2157.9|2158|2157.7|2158.3|2158|2158|2157.7|65
1638568040000|2021-12-03 21:47:20|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|6
1638568050000|2021-12-03 21:47:30|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|7
1638568060000|2021-12-03 21:47:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|8
1638568070000|2021-12-03 21:47:50|2157.8|2157.5|2158.3|2158|2158.3|2158|2157.8|2157.5|60
1638568080000|2021-12-03 21:48:00|2158.4|2158.1|2158|2157.7|2158.4|2158.1|2158|2157.7|9
1638568090000|2021-12-03 21:48:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|12
1638568100000|2021-12-03 21:48:20|2158.6|2158.3|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|23
1638568110000|2021-12-03 21:48:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|10
1638568120000|2021-12-03 21:48:40|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|1
1638568130000|2021-12-03 21:48:50|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|1
1638568140000|2021-12-03 21:49:00|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.2|2157.9|15
1638568150000|2021-12-03 21:49:10|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2157.8|2157.5|14
1638568160000|2021-12-03 21:49:20|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|2
1638568170000|2021-12-03 21:49:30|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|14
1638568180000|2021-12-03 21:49:40|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.1|2157.8|17
1638568190000|2021-12-03 21:49:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.9|2157.6|3
1638568200000|2021-12-03 21:50:00|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1638568230000|2021-12-03 21:50:30|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|5
1638568260000|2021-12-03 21:51:00|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|3
1638568270000|2021-12-03 21:51:10|||||||||1
1638568280000|2021-12-03 21:51:20|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|0
1638568290000|2021-12-03 21:51:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1638568300000|2021-12-03 21:51:40|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.2|2157.9|34
1638568320000|2021-12-03 21:52:00|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|12
1638568340000|2021-12-03 21:52:20|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|30
1638568350000|2021-12-03 21:52:30|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|1
1638568360000|2021-12-03 21:52:40|2157.3|2157|2157.9|2157.6|2157.9|2157.6|2157.3|2157|62
1638568370000|2021-12-03 21:52:50|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|5
1638568380000|2021-12-03 21:53:00|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1638568390000|2021-12-03 21:53:10|2157.7|2157.4|2157.3|2157|2157.8|2157.5|2157.3|2157|4
1638568400000|2021-12-03 21:53:20|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|1
1638568410000|2021-12-03 21:53:30|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|3
1638568420000|2021-12-03 21:53:40|2157.7|2157.4|2157.3|2157|2157.7|2157.4|2157.1|2156.8|33
1638568440000|2021-12-03 21:54:00|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|11
1638568450000|2021-12-03 21:54:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1638568470000|2021-12-03 21:54:30|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1638568480000|2021-12-03 21:54:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.2|2156.9|3
1638568490000|2021-12-03 21:54:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1638568500000|2021-12-03 21:55:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|10
1638568510000|2021-12-03 21:55:10|2157.2|2156.9|2156.4|2156.1|2157.2|2156.9|2156.4|2156.1|14
1638568520000|2021-12-03 21:55:20|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1638568530000|2021-12-03 21:55:30|2156.1|2155.8|2155.5|2155.2|2156.1|2155.8|2155.5|2155.2|6
1638568540000|2021-12-03 21:55:40|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|1
1638568550000|2021-12-03 21:55:50|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.2|2154.9|38
1638568560000|2021-12-03 21:56:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|2
1638568570000|2021-12-03 21:56:10|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|3
1638568580000|2021-12-03 21:56:20|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155|2154.7|9
1638568590000|2021-12-03 21:56:30|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|0
1638568600000|2021-12-03 21:56:40|2155|2154.7|2154.6|2154.3|2155|2154.7|2154.6|2154.3|2
1638568610000|2021-12-03 21:56:50|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|27
1638568620000|2021-12-03 21:57:00|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|0
1638568630000|2021-12-03 21:57:10|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1638568640000|2021-12-03 21:57:20|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|2
1638568650000|2021-12-03 21:57:30|2154.3|2154|2154.7|2154.4|2154.7|2154.4|2154.2|2153.9|12
1638568660000|2021-12-03 21:57:40|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|3
1638568670000|2021-12-03 21:57:50|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|7
1638568680000|2021-12-03 21:58:00|2155.3|2155|2155.3|2155|2155.6|2155.3|2155.3|2155|6
1638568690000|2021-12-03 21:58:10|||||||||1
1638568700000|2021-12-03 21:58:20|2155.2|2154.9|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|6
1638568710000|2021-12-03 21:58:30|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|24
1638568720000|2021-12-03 21:58:40|2154.9|2154.6|2155.5|2155.2|2155.5|2155.2|2154.9|2154.6|71
1638568730000|2021-12-03 21:58:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|0
1638568740000|2021-12-03 21:59:00|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|4
1638568750000|2021-12-03 21:59:10|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|3
1638568760000|2021-12-03 21:59:20|||||||||6
1638568770000|2021-12-03 21:59:30|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|13
1638568780000|2021-12-03 21:59:40|2156.4|2156.1|2156.9|2156.6|2156.9|2156.6|2156.4|2156.1|5
1638568790000|2021-12-03 21:59:50|2156.8|2156.5|2156.8|2156|2157.2|2156.9|2156.8|2156|14
1638745210000|2021-12-05 23:00:10|2169.4|2169.1|2165.7|2165.4|2169.6|2169.3|2164.9|2164.6|114
1638745220000|2021-12-05 23:00:20|2166.6|2166.3|2167.8|2167.5|2167.8|2167.5|2166.4|2166.1|104
1638745230000|2021-12-05 23:00:30|2167.5|2167.2|2168|2167.7|2169.7|2169.4|2167.2|2166.9|80
1638745240000|2021-12-05 23:00:40|2168.4|2168.1|2168.8|2168.5|2168.8|2168.5|2166.8|2166.5|149
1638745250000|2021-12-05 23:00:50|2169|2168.7|2165.2|2164.9|2169|2168.7|2165.2|2164.9|82
1638745260000|2021-12-05 23:01:00|2164.6|2164.3|2165.4|2165.1|2166.8|2166.5|2164.6|2164.3|153
1638745270000|2021-12-05 23:01:10|2165.3|2165|2165.2|2164.9|2166.8|2166.5|2164.9|2164.6|86
1638745280000|2021-12-05 23:01:20|2164.8|2164.5|2168.1|2167.8|2168.1|2167.8|2164.8|2164.5|102
1638745290000|2021-12-05 23:01:30|2168.3|2168|2168.3|2168|2168.9|2168.6|2166.6|2166.3|78
1638745300000|2021-12-05 23:01:40|2167.8|2167.5|2166.4|2166.1|2168.5|2168.2|2166.4|2166.1|140
1638745310000|2021-12-05 23:01:50|2166.3|2166|2165.3|2165|2166.3|2166|2165.2|2164.9|17
1638745320000|2021-12-05 23:02:00|2165.4|2165.1|2166.7|2166.4|2167|2166.7|2165.4|2165.1|30
1638745330000|2021-12-05 23:02:10|2166.8|2166.5|2168.8|2168.5|2168.8|2168.5|2166.6|2166.3|89
1638745340000|2021-12-05 23:02:20|2168.1|2167.8|2169|2168.7|2169|2168.7|2168|2167.7|65
1638745350000|2021-12-05 23:02:30|2169.1|2168.8|2169.2|2168.9|2169.7|2169.4|2168.7|2168.4|44
1638745360000|2021-12-05 23:02:40|2169.3|2169|2170.3|2170|2170.3|2170|2169.3|2169|41
1638745370000|2021-12-05 23:02:50|2170.2|2169.9|2170.2|2169.9|2170.3|2170|2170.2|2169.9|32
1638745380000|2021-12-05 23:03:00|2170.4|2170.1|2170.3|2170|2170.6|2170.3|2169.8|2169.5|138
1638745390000|2021-12-05 23:03:10|2170.4|2170.1|2170|2169.7|2170.6|2170.3|2169.6|2169.3|34
1638745400000|2021-12-05 23:03:20|2169.9|2169.6|2170.7|2170.4|2170.7|2170.4|2169.9|2169.6|34
1638745410000|2021-12-05 23:03:30|2170.6|2170.3|2171|2170.7|2171.1|2170.8|2170.3|2170|28
1638745420000|2021-12-05 23:03:40|2171.5|2171.2|2171.8|2171.5|2171.9|2171.6|2171|2170.7|48
1638745430000|2021-12-05 23:03:50|2172.4|2172.1|2172.3|2172|2173.3|2173|2172.3|2172|61
1638745440000|2021-12-05 23:04:00|2172.7|2172.4|2172.5|2172.2|2173.1|2172.8|2172.1|2171.8|29
1638745450000|2021-12-05 23:04:10|2172.6|2172.3|2172.9|2172.6|2172.9|2172.6|2171.8|2171.5|36
1638745460000|2021-12-05 23:04:20|2173.1|2172.8|2172.8|2172.5|2173.2|2172.9|2171.9|2171.6|38
1638745470000|2021-12-05 23:04:30|2172.7|2172.4|2171.7|2171.4|2172.8|2172.5|2171.7|2171.4|44
1638745480000|2021-12-05 23:04:40|2172|2171.7|2170.7|2170.4|2172|2171.7|2170.5|2170.2|33
1638745490000|2021-12-05 23:04:50|2171.1|2170.8|2170.7|2170.4|2171.6|2171.3|2170.6|2170.3|16
1638745500000|2021-12-05 23:05:00|2170.9|2170.6|2172.4|2172.1|2172.4|2172.1|2170.9|2170.6|24
1638745510000|2021-12-05 23:05:10|2172.5|2172.2|2173.4|2173.1|2173.4|2173.1|2172.4|2172.1|46
1638745520000|2021-12-05 23:05:20|2173.3|2173|2172.9|2172.6|2173.7|2173.4|2172.9|2172.6|59
1638745530000|2021-12-05 23:05:30|2173|2172.7|2173.9|2173.6|2174|2173.7|2173|2172.7|63
1638745540000|2021-12-05 23:05:40|2174.1|2173.8|2174.3|2174|2174.5|2174.2|2173.8|2173.5|114
1638745550000|2021-12-05 23:05:50|2174.4|2174.1|2175.2|2174.9|2175.3|2175|2174.4|2174.1|33
1638745560000|2021-12-05 23:06:00|2175.3|2175|2175.4|2175.1|2175.5|2175.2|2175.3|2175|18
1638745570000|2021-12-05 23:06:10|2175.7|2175.4|2175.9|2175.6|2175.9|2175.6|2175.3|2175|65
1638745580000|2021-12-05 23:06:20|2175.8|2175.5|2176.1|2175.8|2176.2|2175.9|2175.7|2175.4|39
1638745590000|2021-12-05 23:06:30|2175.5|2175.2|2176.1|2175.8|2176.3|2176|2175.4|2175.1|29
1638745600000|2021-12-05 23:06:40|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176|2175.7|14
1638745610000|2021-12-05 23:06:50|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2175.8|2175.5|26
1638745620000|2021-12-05 23:07:00|2175.8|2175.5|2176.7|2176.4|2176.7|2176.4|2175.8|2175.5|13
1638745630000|2021-12-05 23:07:10|2176.6|2176.3|2176.4|2176.1|2176.7|2176.4|2176.3|2176|15
1638745640000|2021-12-05 23:07:20|2176.7|2176.4|2176.6|2176.3|2177.1|2176.8|2176.6|2176.3|43
1638745650000|2021-12-05 23:07:30|2176.7|2176.4|2176.5|2176.2|2176.8|2176.5|2176.5|2176.2|15
1638745660000|2021-12-05 23:07:40|2176.4|2176.1|2176.4|2176.1|2176.6|2176.3|2176.3|2176|11
1638745670000|2021-12-05 23:07:50|2176.3|2176|2176|2175.7|2176.3|2176|2175.6|2175.3|78
1638745680000|2021-12-05 23:08:00|2176.1|2175.8|2176.8|2176.5|2176.8|2176.5|2176.1|2175.8|30
1638745690000|2021-12-05 23:08:10|2176.7|2176.4|2176.8|2176.5|2176.9|2176.6|2176.4|2176.1|37
1638745700000|2021-12-05 23:08:20|2176.7|2176.4|2176.5|2176.2|2176.7|2176.4|2176.2|2175.9|11
1638745710000|2021-12-05 23:08:30|2176.2|2175.9|2176.1|2175.8|2176.4|2176.1|2176.1|2175.8|11
1638745720000|2021-12-05 23:08:40|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2175.9|2175.6|7
1638745730000|2021-12-05 23:08:50|2175.8|2175.5|2175.7|2175.4|2176|2175.7|2175.7|2175.4|3
1638745740000|2021-12-05 23:09:00|2175.8|2175.5|2175.1|2174.8|2175.8|2175.5|2175.1|2174.8|39
1638745750000|2021-12-05 23:09:10|2175|2174.7|2174.6|2174.3|2175|2174.7|2174.5|2174.2|10
1638745760000|2021-12-05 23:09:20|2174.5|2174.2|2174.2|2173.9|2174.6|2174.3|2174|2173.7|26
1638745770000|2021-12-05 23:09:30|2174.1|2173.8|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|10
1638745780000|2021-12-05 23:09:40|2174|2173.7|2173.8|2173.5|2174|2173.7|2173.8|2173.5|4
1638745790000|2021-12-05 23:09:50|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|5
1638745800000|2021-12-05 23:10:00|2173.4|2173.1|2174.2|2173.9|2174.2|2173.9|2173.3|2173|19
1638745810000|2021-12-05 23:10:10|2174.1|2173.8|2173.8|2173.5|2174.1|2173.8|2173.6|2173.3|20
1638745820000|2021-12-05 23:10:20|2173.7|2173.4|2173.3|2173|2173.7|2173.4|2173.3|2173|11
1638745830000|2021-12-05 23:10:30|2173.2|2172.9|2172.5|2172.2|2173.2|2172.9|2172.4|2172.1|27
1638745840000|2021-12-05 23:10:40|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|23
1638745850000|2021-12-05 23:10:50|2173.1|2172.8|2173|2172.7|2173.1|2172.8|2173|2172.7|1
1638745860000|2021-12-05 23:11:00|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|1
1638745870000|2021-12-05 23:11:10|2173.5|2173.2|2174.2|2173.9|2174.2|2173.9|2173.5|2173.2|20
1638745880000|2021-12-05 23:11:20|2174.3|2174|2174.9|2174.6|2174.9|2174.6|2174.2|2173.9|18
1638745890000|2021-12-05 23:11:30|2174.5|2174.2|2174.7|2174.4|2174.8|2174.5|2174.5|2174.2|27
1638745900000|2021-12-05 23:11:40|2174.8|2174.5|2174.6|2174.3|2174.9|2174.6|2174.5|2174.2|2
1638745910000|2021-12-05 23:11:50|2174.7|2174.4|2174.3|2174|2174.7|2174.4|2174.3|2174|12
1638745920000|2021-12-05 23:12:00|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.3|2174|12
1638745930000|2021-12-05 23:12:10|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2174.1|2173.8|17
1638745940000|2021-12-05 23:12:20|2174.2|2173.9|2174|2173.7|2174.2|2173.9|2173.9|2173.6|28
1638745950000|2021-12-05 23:12:30|2174.1|2173.8|2174.3|2174|2174.4|2174.1|2174.1|2173.8|17
1638745960000|2021-12-05 23:12:40|2174.4|2174.1|2174.3|2174|2174.5|2174.2|2174.3|2174|8
1638745970000|2021-12-05 23:12:50|||||||||1
1638745980000|2021-12-05 23:13:00|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174.3|2174|1
1638745990000|2021-12-05 23:13:10|2174.1|2173.8|2174.9|2174.6|2175|2174.7|2174.1|2173.8|12
1638746000000|2021-12-05 23:13:20|2174.7|2174.4|2174.2|2173.9|2174.7|2174.4|2174|2173.7|16
1638746010000|2021-12-05 23:13:30|2174.6|2174.3|2175|2174.7|2175|2174.7|2174.6|2174.3|6
1638746020000|2021-12-05 23:13:40|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2174.8|2174.5|10
1638746030000|2021-12-05 23:13:50|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|7
1638746040000|2021-12-05 23:14:00|2175.1|2174.8|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|8
1638746050000|2021-12-05 23:14:10|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.1|2173.8|10
1638746060000|2021-12-05 23:14:20|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|6
1638746070000|2021-12-05 23:14:30|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2173.9|2173.6|2
1638746080000|2021-12-05 23:14:40|2173.8|2173.5|2173.1|2172.8|2173.8|2173.5|2172.9|2172.6|20
1638746090000|2021-12-05 23:14:50|2172.9|2172.6|2172.4|2172.1|2172.9|2172.6|2172.4|2172.1|5
1638746100000|2021-12-05 23:15:00|2172.7|2172.4|2173|2172.7|2173.3|2173|2172.6|2172.3|25
1638746110000|2021-12-05 23:15:10|2172.9|2172.6|2173.8|2173.5|2173.8|2173.5|2172.7|2172.4|6
1638746120000|2021-12-05 23:15:20|2173.6|2173.3|2173.7|2173.4|2173.7|2173.4|2173.6|2173.3|5
1638746130000|2021-12-05 23:15:30|2173.5|2173.2|2173|2172.7|2173.5|2173.2|2172.7|2172.4|9
1638746140000|2021-12-05 23:15:40|2173.2|2172.9|2173.8|2173.5|2173.9|2173.6|2173|2172.7|13
1638746150000|2021-12-05 23:15:50|2174|2173.7|2174.4|2174.1|2174.8|2174.5|2173.9|2173.6|16
1638746160000|2021-12-05 23:16:00|2174.3|2174|2174|2173.7|2174.3|2174|2174|2173.7|4
1638746170000|2021-12-05 23:16:10|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.8|2173.5|4
1638746180000|2021-12-05 23:16:20|2174|2173.7|2174.8|2174.5|2175|2174.7|2173.7|2173.4|73
1638746190000|2021-12-05 23:16:30|2175|2174.7|2175.8|2175.5|2175.8|2175.5|2175|2174.7|8
1638746200000|2021-12-05 23:16:40|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|8
1638746210000|2021-12-05 23:16:50|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|5
1638746220000|2021-12-05 23:17:00|2175.8|2175.5|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|4
1638746230000|2021-12-05 23:17:10|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.5|2175.2|7
1638746240000|2021-12-05 23:17:20|2175.5|2175.2|2175.4|2175.1|2175.5|2175.2|2175.3|2175|1
1638746250000|2021-12-05 23:17:30|2175.3|2175|2174.8|2174.5|2175.3|2175|2174.8|2174.5|2
1638746260000|2021-12-05 23:17:40|2174.7|2174.4|2173.8|2173.5|2174.7|2174.4|2173.8|2173.5|7
1638746270000|2021-12-05 23:17:50|2173.9|2173.6|2173.7|2173.4|2174.5|2174.2|2173.7|2173.4|21
1638746280000|2021-12-05 23:18:00|2173.9|2173.6|2174.4|2174.1|2174.4|2174.1|2173.9|2173.6|10
1638746290000|2021-12-05 23:18:10|2174.2|2173.9|2174|2173.7|2174.2|2173.9|2174|2173.7|22
1638746300000|2021-12-05 23:18:20|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|0
1638746310000|2021-12-05 23:18:30|2174|2173.7|2174.3|2174|2174.3|2174|2174|2173.7|1
1638746320000|2021-12-05 23:18:40|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.1|2173.8|9
1638746330000|2021-12-05 23:18:50|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|8
1638746340000|2021-12-05 23:19:00|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|4
1638746350000|2021-12-05 23:19:10|2174.7|2174.4|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|19
1638746360000|2021-12-05 23:19:20|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.7|2174.4|13
1638746370000|2021-12-05 23:19:30|2175|2174.7|2175.1|2174.8|2175.5|2175.2|2174.9|2174.6|9
1638746380000|2021-12-05 23:19:40|2175.4|2175.1|2175.6|2175.3|2175.7|2175.4|2175.4|2175.1|17
1638746390000|2021-12-05 23:19:50|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|0
1638746400000|2021-12-05 23:20:00|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.2|2174.9|7
1638746420000|2021-12-05 23:20:20|2175.2|2174.9|2175.6|2175.3|2175.9|2175.6|2175.2|2174.9|13
1638746430000|2021-12-05 23:20:30|2175.3|2175|2175.2|2174.9|2175.3|2175|2175.2|2174.9|4
1638746440000|2021-12-05 23:20:40|2175.4|2175.1|2175.7|2175.4|2175.7|2175.4|2175.4|2175.1|0
1638746450000|2021-12-05 23:20:50|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.5|2175.2|1
1638746460000|2021-12-05 23:21:00|2175.6|2175.3|2175.9|2175.6|2176.3|2176|2175.6|2175.3|9
1638746470000|2021-12-05 23:21:10|2175.8|2175.5|2175.6|2175.3|2175.9|2175.6|2175.5|2175.2|7
1638746480000|2021-12-05 23:21:20|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175|2174.7|20
1638746490000|2021-12-05 23:21:30|2175.2|2174.9|2174.1|2173.8|2175.2|2174.9|2173.9|2173.6|15
1638746500000|2021-12-05 23:21:40|2173.8|2173.5|2173.7|2173.4|2174.3|2174|2173.6|2173.3|13
1638746510000|2021-12-05 23:21:50|2173.6|2173.3|2173.9|2173.6|2174.2|2173.9|2173.3|2173|20
1638746520000|2021-12-05 23:22:00|2174|2173.7|2174.8|2174.5|2174.9|2174.6|2174|2173.7|12
1638746530000|2021-12-05 23:22:10|2174.7|2174.4|2173.8|2173.5|2174.7|2174.4|2173.8|2173.5|8
1638746540000|2021-12-05 23:22:20|2174|2173.7|2174.5|2174.2|2174.5|2174.2|2173.9|2173.6|12
1638746550000|2021-12-05 23:22:30|2174.6|2174.3|2175|2174.7|2175.3|2175|2174.6|2174.3|9
1638746560000|2021-12-05 23:22:40|2175.1|2174.8|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|4
1638746570000|2021-12-05 23:22:50|2175|2174.7|2175|2174.7|2175.1|2174.8|2174.8|2174.5|3
1638746580000|2021-12-05 23:23:00|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|3
1638746590000|2021-12-05 23:23:10|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|3
1638746600000|2021-12-05 23:23:20|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|1
1638746610000|2021-12-05 23:23:30|2174.4|2174.1|2174|2173.7|2174.4|2174.1|2174|2173.7|11
1638746620000|2021-12-05 23:23:40|2173.8|2173.5|2174.3|2174|2174.5|2174.2|2173.8|2173.5|12
1638746630000|2021-12-05 23:23:50|||||||||1
1638746640000|2021-12-05 23:24:00|2173.7|2173.4|2174.1|2173.8|2174.2|2173.9|2173.6|2173.3|5
1638746650000|2021-12-05 23:24:10|2174|2173.7|2173.8|2173.5|2174|2173.7|2173.8|2173.5|2
1638746660000|2021-12-05 23:24:20|2173.7|2173.4|2173.4|2173.1|2174|2173.7|2173.4|2173.1|6
1638746670000|2021-12-05 23:24:30|2173.5|2173.2|2172.9|2172.6|2173.6|2173.3|2172.7|2172.4|13
1638746680000|2021-12-05 23:24:40|2172.8|2172.5|2173.3|2173|2173.3|2173|2172.8|2172.5|3
1638746690000|2021-12-05 23:24:50|2173.2|2172.9|2172.8|2172.5|2173.2|2172.9|2172.6|2172.3|7
1638746700000|2021-12-05 23:25:00|2172.9|2172.6|2173.4|2173.1|2173.5|2173.2|2172.9|2172.6|7
1638746710000|2021-12-05 23:25:10|2173.2|2172.9|2173.2|2172.9|2173.3|2173|2173.2|2172.9|5
1638746720000|2021-12-05 23:25:20|2173.4|2173.1|2172.7|2172.4|2173.4|2173.1|2172.4|2172.1|70
1638746730000|2021-12-05 23:25:30|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|1
1638746740000|2021-12-05 23:25:40|2173|2172.7|2171.8|2171.5|2173|2172.7|2171.8|2171.5|5
1638746750000|2021-12-05 23:25:50|2172|2171.7|2172|2171.7|2172.3|2172|2172|2171.7|21
1638746760000|2021-12-05 23:26:00|2171.9|2171.6|2172.5|2172.2|2172.5|2172.2|2171.9|2171.6|18
1638746770000|2021-12-05 23:26:10|2172.4|2172.1|2172.6|2172.3|2172.7|2172.4|2172.3|2172|5
1638746780000|2021-12-05 23:26:20|2172.7|2172.4|2172.3|2172|2173.2|2172.9|2172.3|2172|15
1638746790000|2021-12-05 23:26:30|2172|2171.7|2172.3|2172|2172.7|2172.4|2172|2171.7|25
1638746800000|2021-12-05 23:26:40|2172.1|2171.8|2172.5|2172.2|2172.5|2172.2|2172.1|2171.8|11
1638746810000|2021-12-05 23:26:50|2172.6|2172.3|2172.2|2171.9|2172.6|2172.3|2172.2|2171.9|22
1638746820000|2021-12-05 23:27:00|2172.3|2172|2172.5|2172.2|2172.6|2172.3|2172.3|2172|0
1638746830000|2021-12-05 23:27:10|2172.6|2172.3|2173.5|2173.2|2173.6|2173.3|2172.6|2172.3|9
1638746840000|2021-12-05 23:27:20|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|0
1638746850000|2021-12-05 23:27:30|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|0
1638746860000|2021-12-05 23:27:40|2173.3|2173|2173.3|2173|2173.3|2173|2173.2|2172.9|1
1638746870000|2021-12-05 23:27:50|2173.2|2172.9|2173|2172.7|2173.3|2173|2173|2172.7|5
1638746880000|2021-12-05 23:28:00|2173.1|2172.8|2173.2|2172.9|2173.2|2172.9|2173.1|2172.8|0
1638746890000|2021-12-05 23:28:10|2173.4|2173.1|2173.8|2173.5|2173.8|2173.5|2173.2|2172.9|27
1638746900000|2021-12-05 23:28:20|2174.2|2173.9|2173.8|2173.5|2174.2|2173.9|2173.6|2173.3|17
1638746910000|2021-12-05 23:28:30|2173.9|2173.6|2174.7|2174.4|2175|2174.7|2173.9|2173.6|17
1638746920000|2021-12-05 23:28:40|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|7
1638746930000|2021-12-05 23:28:50|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2174.3|2174|2
1638746940000|2021-12-05 23:29:00|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|3
1638746950000|2021-12-05 23:29:10|2174.1|2173.8|2174.3|2174|2174.3|2174|2174.1|2173.8|1
1638746960000|2021-12-05 23:29:20|2174.5|2174.2|2174.1|2173.8|2174.5|2174.2|2174.1|2173.8|13
1638746970000|2021-12-05 23:29:30|2174.7|2174.4|2174.8|2174.5|2174.8|2174.5|2174.7|2174.4|13
1638746980000|2021-12-05 23:29:40|2174.9|2174.6|2175.1|2174.8|2175.1|2174.8|2174.8|2174.5|6
1638746990000|2021-12-05 23:29:50|2175|2174.7|2175.5|2175.2|2175.5|2175.2|2175|2174.7|8
1638747000000|2021-12-05 23:30:00|2175.7|2175.4|2175.7|2175.4|2176.4|2176.1|2175.7|2175.4|31
1638747010000|2021-12-05 23:30:10|2175.8|2175.5|2175.7|2175.4|2176|2175.7|2175.3|2175|13
1638747030000|2021-12-05 23:30:30|2175.6|2175.3|2176.1|2175.8|2176.2|2175.9|2175.6|2175.3|18
1638747040000|2021-12-05 23:30:40|2176.2|2175.9|2175.6|2175.3|2176.2|2175.9|2175.6|2175.3|6
1638747050000|2021-12-05 23:30:50|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.6|2175.3|4
1638747060000|2021-12-05 23:31:00|2175.7|2175.4|2176.2|2175.9|2176.2|2175.9|2175.4|2175.1|7
1638747070000|2021-12-05 23:31:10|2176.4|2176.1|2176.2|2175.9|2176.4|2176.1|2176.2|2175.9|3
1638747080000|2021-12-05 23:31:20|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|0
1638747090000|2021-12-05 23:31:30|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2176.1|2175.8|7
1638747100000|2021-12-05 23:31:40|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2176.1|2175.8|1
1638747110000|2021-12-05 23:31:50|2176.2|2175.9|2176.3|2176|2176.4|2176.1|2176.1|2175.8|3
1638747120000|2021-12-05 23:32:00|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|2
1638747130000|2021-12-05 23:32:10|2176.1|2175.8|2176.2|2175.9|2176.4|2176.1|2176.1|2175.8|17
1638747140000|2021-12-05 23:32:20|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|0
1638747150000|2021-12-05 23:32:30|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.3|2176|3
1638747160000|2021-12-05 23:32:40|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|3
1638747170000|2021-12-05 23:32:50|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|7
1638747180000|2021-12-05 23:33:00|2176.4|2176.1|2177.2|2176.9|2177.2|2176.9|2176.4|2176.1|14
1638747190000|2021-12-05 23:33:10|2177.3|2177|2177.6|2177.3|2177.7|2177.4|2177.3|2177|7
1638747200000|2021-12-05 23:33:20|2177.7|2177.4|2177.4|2177.1|2178|2177.7|2177.4|2177.1|11
1638747210000|2021-12-05 23:33:30|2177.6|2177.3|2177.6|2177.3|2177.8|2177.5|2177.5|2177.2|1
1638747220000|2021-12-05 23:33:40|2177.5|2177.2|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|2
1638747230000|2021-12-05 23:33:50|2177.5|2177.2|2177.8|2177.5|2177.8|2177.5|2177.5|2177.2|11
1638747240000|2021-12-05 23:34:00|2177.9|2177.6|2177.8|2177.5|2178.3|2178|2177.8|2177.5|20
1638747250000|2021-12-05 23:34:10|2177.7|2177.4|2177.6|2177.3|2177.8|2177.5|2177.6|2177.3|5
1638747260000|2021-12-05 23:34:20|2177.4|2177.1|2176.8|2176.5|2177.4|2177.1|2176.8|2176.5|8
1638747270000|2021-12-05 23:34:30|2176.7|2176.4|2177.7|2177.4|2177.7|2177.4|2176.7|2176.4|5
1638747280000|2021-12-05 23:34:40|2177.3|2177|2177.2|2176.9|2177.3|2177|2177.1|2176.8|11
1638747290000|2021-12-05 23:34:50|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.3|2177|3
1638747300000|2021-12-05 23:35:00|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|2
1638747310000|2021-12-05 23:35:10|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.6|2177.3|0
1638747320000|2021-12-05 23:35:20|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|1
1638747330000|2021-12-05 23:35:30|2178|2177.7|2178.3|2178|2178.6|2178.3|2177.9|2177.6|26
1638747340000|2021-12-05 23:35:40|2178.4|2178.1|2178.2|2177.9|2178.5|2178.2|2178.2|2177.9|16
1638747350000|2021-12-05 23:35:50|2178.3|2178|2178.5|2178.2|2178.6|2178.3|2178.3|2178|15
1638747360000|2021-12-05 23:36:00|2178.6|2178.3|2178.2|2177.9|2178.6|2178.3|2178.2|2177.9|8
1638747370000|2021-12-05 23:36:10|2178.1|2177.8|2178.4|2178.1|2178.4|2178.1|2178.1|2177.8|2
1638747380000|2021-12-05 23:36:20|2178.5|2178.2|2178.7|2178.4|2178.8|2178.5|2178.5|2178.2|3
1638747390000|2021-12-05 23:36:30|2178.8|2178.5|2179|2178.7|2179.1|2178.8|2178.7|2178.4|5
1638747400000|2021-12-05 23:36:40|2178.6|2178.3|2179.1|2178.8|2179.1|2178.8|2178.3|2178|44
1638747410000|2021-12-05 23:36:50|2179.2|2178.9|2179.3|2179|2179.3|2179|2178.7|2178.4|49
1638747420000|2021-12-05 23:37:00|2179.2|2178.9|2179.1|2178.8|2179.3|2179|2179|2178.7|11
1638747430000|2021-12-05 23:37:10|2179.2|2178.9|2179.5|2179.2|2179.5|2179.2|2179.2|2178.9|5
1638747440000|2021-12-05 23:37:20|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.3|2179|7
1638747450000|2021-12-05 23:37:30|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|44
1638747460000|2021-12-05 23:37:40|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|11
1638747470000|2021-12-05 23:37:50|2179.8|2179.5|2180.3|2180|2180.3|2180|2179.8|2179.5|18
1638747480000|2021-12-05 23:38:00|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|9
1638747490000|2021-12-05 23:38:10|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|27
1638747500000|2021-12-05 23:38:20|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|0
1638747510000|2021-12-05 23:38:30|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|2
1638747530000|2021-12-05 23:38:50|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|1
1638747540000|2021-12-05 23:39:00|2180.1|2179.8|2180.6|2180.3|2180.6|2180.3|2179.9|2179.6|9
1638747550000|2021-12-05 23:39:10|2180.7|2180.4|2181.5|2181.2|2181.5|2181.2|2180.7|2180.4|58
1638747560000|2021-12-05 23:39:20|2181.7|2181.4|2181|2180.7|2181.7|2181.4|2181|2180.7|14
1638747580000|2021-12-05 23:39:40|||||||||1
1638747590000|2021-12-05 23:39:50|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.2|2180.9|5
1638747600000|2021-12-05 23:40:00|2181.6|2181.3|2181.1|2180.8|2181.7|2181.4|2181.1|2180.8|21
1638747610000|2021-12-05 23:40:10|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.8|2180.5|3
1638747620000|2021-12-05 23:40:20|2180.6|2180.3|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|11
1638747630000|2021-12-05 23:40:30|2180.3|2180|2180.3|2180|2180.4|2180.1|2180.3|2180|3
1638747640000|2021-12-05 23:40:40|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|11
1638747650000|2021-12-05 23:40:50|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|4
1638747660000|2021-12-05 23:41:00|2180.3|2180|2180.6|2180.3|2180.8|2180.5|2180.3|2180|10
1638747670000|2021-12-05 23:41:10|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|4
1638747680000|2021-12-05 23:41:20|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|0
1638747690000|2021-12-05 23:41:30|2180.5|2180.2|2180|2179.7|2180.5|2180.2|2180|2179.7|11
1638747700000|2021-12-05 23:41:40|2180.1|2179.8|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|1
1638747710000|2021-12-05 23:41:50|2179.8|2179.5|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|4
1638747720000|2021-12-05 23:42:00|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|6
1638747730000|2021-12-05 23:42:10|2179.7|2179.4|2179.3|2179|2179.7|2179.4|2179.3|2179|8
1638747740000|2021-12-05 23:42:20|2179.2|2178.9|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|10
1638747750000|2021-12-05 23:42:30|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|2
1638747770000|2021-12-05 23:42:50|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|3
1638747780000|2021-12-05 23:43:00|2178.8|2178.5|2179.3|2179|2179.3|2179|2178.8|2178.5|7
1638747790000|2021-12-05 23:43:10|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|0
1638747800000|2021-12-05 23:43:20|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|5
1638747810000|2021-12-05 23:43:30|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|1
1638747820000|2021-12-05 23:43:40|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2
1638747830000|2021-12-05 23:43:50|2180.2|2179.9|2179.5|2179.2|2180.3|2180|2179.5|2179.2|11
1638747840000|2021-12-05 23:44:00|2179.4|2179.1|2179.8|2179.5|2179.8|2179.5|2179.2|2178.9|8
1638747850000|2021-12-05 23:44:10|2179.7|2179.4|2180.5|2180.2|2180.5|2180.2|2179.7|2179.4|37
1638747860000|2021-12-05 23:44:20|2180.7|2180.4|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|8
1638747870000|2021-12-05 23:44:30|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.3|2180|9
1638747880000|2021-12-05 23:44:40|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|5
1638747890000|2021-12-05 23:44:50|2180.9|2180.6|2180.9|2180.6|2181|2180.7|2180.9|2180.6|11
1638747900000|2021-12-05 23:45:00|2180.8|2180.5|2181.5|2181.2|2181.5|2181.2|2180.5|2180.2|28
1638747910000|2021-12-05 23:45:10|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.8|2181.5|86
1638747920000|2021-12-05 23:45:20|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|10
1638747930000|2021-12-05 23:45:30|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|2
1638747940000|2021-12-05 23:45:40|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.5|2181.2|11
1638747950000|2021-12-05 23:45:50|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|0
1638747960000|2021-12-05 23:46:00|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|17
1638747970000|2021-12-05 23:46:10|2182|2181.7|2182|2181.7|2182|2181.7|2181.8|2181.5|30
1638747980000|2021-12-05 23:46:20|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|16
1638747990000|2021-12-05 23:46:30|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.4|2181.1|4
1638748000000|2021-12-05 23:46:40|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|1
1638748010000|2021-12-05 23:46:50|2181|2180.7|2180.6|2180.3|2181|2180.7|2180.6|2180.3|4
1638748020000|2021-12-05 23:47:00|2180.5|2180.2|2179.7|2179.4|2180.5|2180.2|2179.7|2179.4|11
1638748030000|2021-12-05 23:47:10|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|12
1638748040000|2021-12-05 23:47:20|2179.4|2179.1|2179.5|2179.2|2179.9|2179.6|2179.2|2178.9|34
1638748050000|2021-12-05 23:47:30|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.3|2179|11
1638748060000|2021-12-05 23:47:40|2179.3|2179|2179.9|2179.6|2179.9|2179.6|2179.3|2179|5
1638748080000|2021-12-05 23:48:00|2180.1|2179.8|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|5
1638748090000|2021-12-05 23:48:10|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|0
1638748100000|2021-12-05 23:48:20|2180.3|2180|2180.5|2180.2|2180.6|2180.3|2180|2179.7|21
1638748110000|2021-12-05 23:48:30|2180.4|2180.1|2180.5|2180.2|2180.6|2180.3|2180.4|2180.1|11
1638748120000|2021-12-05 23:48:40|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.4|2180.1|1
1638748130000|2021-12-05 23:48:50|2180.6|2180.3|2179.7|2179.4|2180.7|2180.4|2179.7|2179.4|39
1638748140000|2021-12-05 23:49:00|2179.5|2179.2|2180.6|2180.3|2180.6|2180.3|2179.5|2179.2|92
1638748150000|2021-12-05 23:49:10|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|1
1638748160000|2021-12-05 23:49:20|2180.7|2180.4|2181|2180.7|2181|2180.7|2180.7|2180.4|0
1638748170000|2021-12-05 23:49:30|2181.1|2180.8|2181.3|2181|2181.3|2181|2181.1|2180.8|12
1638748180000|2021-12-05 23:49:40|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|4
1638748190000|2021-12-05 23:49:50|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2180.9|2180.6|11
1638748200000|2021-12-05 23:50:00|2180.6|2180.3|2181.2|2180.9|2181.2|2180.9|2180.6|2180.3|10
1638748210000|2021-12-05 23:50:10|2181.1|2180.8|2180.8|2180.5|2181.1|2180.8|2180.7|2180.4|4
1638748220000|2021-12-05 23:50:20|2180.7|2180.4|2181.2|2180.9|2181.2|2180.9|2180.7|2180.4|4
1638748230000|2021-12-05 23:50:30|2181|2180.7|2181|2180.7|2181.2|2180.9|2181|2180.7|3
1638748240000|2021-12-05 23:50:40|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|19
1638748250000|2021-12-05 23:50:50|2181.1|2180.8|2180.6|2180.3|2181.2|2180.9|2180.6|2180.3|16
1638748260000|2021-12-05 23:51:00|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|3
1638748270000|2021-12-05 23:51:10|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.3|2180|6
1638748280000|2021-12-05 23:51:20|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180.3|2180|3
1638748290000|2021-12-05 23:51:30|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.3|2180|5
1638748310000|2021-12-05 23:51:50|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180|2179.7|3
1638748320000|2021-12-05 23:52:00|||||||||1
1638748330000|2021-12-05 23:52:10|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|0
1638748340000|2021-12-05 23:52:20|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|14
1638748350000|2021-12-05 23:52:30|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.2|2180.9|3
1638748360000|2021-12-05 23:52:40|2181.1|2180.8|2181.6|2181.3|2181.6|2181.3|2181.1|2180.8|6
1638748370000|2021-12-05 23:52:50|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.5|2181.2|26
1638748380000|2021-12-05 23:53:00|2181.4|2181.1|2181.8|2181.5|2181.8|2181.5|2181.4|2181.1|8
1638748390000|2021-12-05 23:53:10|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|4
1638748400000|2021-12-05 23:53:20|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.3|2181|3
1638748410000|2021-12-05 23:53:30|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|7
1638748420000|2021-12-05 23:53:40|||||||||34
1638748430000|2021-12-05 23:53:50|2181.8|2181.5|2181.8|2181.5|2182|2181.7|2181.8|2181.5|14
1638748440000|2021-12-05 23:54:00|2181.4|2181.1|2181.5|2181.2|2181.6|2181.3|2181.4|2181.1|12
1638748450000|2021-12-05 23:54:10|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|0
1638748460000|2021-12-05 23:54:20|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|1
1638748470000|2021-12-05 23:54:30|2181.5|2181.2|2182|2181.7|2182|2181.7|2181.5|2181.2|9
1638748480000|2021-12-05 23:54:40|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.9|2181.6|18
1638748490000|2021-12-05 23:54:50|||||||||2
1638748500000|2021-12-05 23:55:00|2181.6|2181.3|2181.5|2181.2|2182|2181.7|2181.5|2181.2|50
1638748510000|2021-12-05 23:55:10|2181.7|2181.4|2181.8|2181.5|2181.9|2181.6|2181.7|2181.4|21
1638748520000|2021-12-05 23:55:20|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|2
1638748530000|2021-12-05 23:55:30|2181.7|2181.4|2181.2|2180.9|2181.7|2181.4|2181.2|2180.9|9
1638748540000|2021-12-05 23:55:40|2181.1|2180.8|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|7
1638748550000|2021-12-05 23:55:50|2181|2180.7|2180.6|2180.3|2181|2180.7|2180.5|2180.2|7
1638748560000|2021-12-05 23:56:00|2180.5|2180.2|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|2
1638748570000|2021-12-05 23:56:10|2181|2180.7|2180.8|2180.5|2181.1|2180.8|2180.7|2180.4|3
1638748580000|2021-12-05 23:56:20|2180.7|2180.4|2181.1|2180.8|2181.1|2180.8|2180.4|2180.1|37
1638748590000|2021-12-05 23:56:30|2181.4|2181.1|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|47
1638748600000|2021-12-05 23:56:40|2181.5|2181.2|2181.8|2181.5|2181.8|2181.5|2181.4|2181.1|30
1638748610000|2021-12-05 23:56:50|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|10
1638748620000|2021-12-05 23:57:00|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|19
1638748630000|2021-12-05 23:57:10|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.4|2182.1|19
1638748640000|2021-12-05 23:57:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|0
1638748650000|2021-12-05 23:57:30|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|5
1638748660000|2021-12-05 23:57:40|2182.8|2182.5|2183.1|2182.8|2183.1|2182.8|2182.7|2182.4|6
1638748670000|2021-12-05 23:57:50|2183|2182.7|2183|2182.7|2183.2|2182.9|2183|2182.7|1
1638748680000|2021-12-05 23:58:00|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183|2182.7|5
1638748690000|2021-12-05 23:58:10|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|13
1638748700000|2021-12-05 23:58:20|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|21
1638748710000|2021-12-05 23:58:30|2183|2182.7|2183|2182.7|2183|2182.7|2182.9|2182.6|1
1638748720000|2021-12-05 23:58:40|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|9
1638748730000|2021-12-05 23:58:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|2
1638748740000|2021-12-05 23:59:00|2182.8|2182.5|2183.1|2182.8|2183.2|2182.9|2182.8|2182.5|8
1638748750000|2021-12-05 23:59:10|2183.2|2182.9|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|1
1638748760000|2021-12-05 23:59:20|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|14
1638748770000|2021-12-05 23:59:30|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|1
1638748780000|2021-12-05 23:59:40|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|12
1638748790000|2021-12-05 23:59:50|2182.7|2182.4|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|9
1638748800000|2021-12-06 00:00:00|2182.8|2182.5|2183.2|2182.9|2183.2|2182.9|2182.6|2182.3|12
1638748810000|2021-12-06 00:00:10|2183.1|2182.8|2182.4|2182.1|2183.1|2182.8|2182.3|2182|9
1638748820000|2021-12-06 00:00:20|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|67
1638748830000|2021-12-06 00:00:30|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.3|2182|2
1638748840000|2021-12-06 00:00:40|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|53
1638748850000|2021-12-06 00:00:50|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.3|2182|11
1638748860000|2021-12-06 00:01:00|2182.3|2182|2182.8|2182.5|2182.8|2182.5|2182.3|2182|15
1638748870000|2021-12-06 00:01:10|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2182.3|2182|4
1638748880000|2021-12-06 00:01:20|2182.2|2181.9|2182.3|2182|2182.4|2182.1|2182.2|2181.9|5
1638748890000|2021-12-06 00:01:30|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.3|2182|1
1638748900000|2021-12-06 00:01:40|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|24
1638748910000|2021-12-06 00:01:50|2182.3|2182|2182.3|2182|2182.4|2182.1|2182.3|2182|7
1638748920000|2021-12-06 00:02:00|2182.4|2182.1|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|17
1638748930000|2021-12-06 00:02:10|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.3|2182|21
1638748940000|2021-12-06 00:02:20|2182.6|2182.3|2183|2182.7|2183.1|2182.8|2182.6|2182.3|18
1638748950000|2021-12-06 00:02:30|2183.1|2182.8|2182.3|2182|2183.3|2183|2182.3|2182|12
1638748960000|2021-12-06 00:02:40|2182.2|2181.9|2182.5|2182.2|2182.8|2182.5|2182.1|2181.8|27
1638748970000|2021-12-06 00:02:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.2|2181.9|6
1638748980000|2021-12-06 00:03:00|2182.4|2182.1|2182.8|2182.5|2182.8|2182.5|2182.3|2182|3
1638748990000|2021-12-06 00:03:10|2183|2182.7|2183.1|2182.8|2183.2|2182.9|2183|2182.7|12
1638749000000|2021-12-06 00:03:20|2183|2182.7|2183|2182.7|2183.1|2182.8|2183|2182.7|1
1638749010000|2021-12-06 00:03:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|3
1638749020000|2021-12-06 00:03:40|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.5|2182.2|6
1638749030000|2021-12-06 00:03:50|2182.7|2182.4|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|5
1638749040000|2021-12-06 00:04:00|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.5|2182.2|12
1638749050000|2021-12-06 00:04:10|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|0
1638749060000|2021-12-06 00:04:20|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1638749070000|2021-12-06 00:04:30|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|4
1638749080000|2021-12-06 00:04:40|||||||||13
1638749090000|2021-12-06 00:04:50|2183|2182.7|2183|2182.7|2183|2182.7|2182.9|2182.6|9
1638749100000|2021-12-06 00:05:00|2183.1|2182.8|2182.6|2182.3|2183.3|2183|2182.6|2182.3|10
1638749110000|2021-12-06 00:05:10|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.3|2182|3
1638749120000|2021-12-06 00:05:20|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.2|2181.9|24
1638749130000|2021-12-06 00:05:30|2182.3|2182|2182.8|2182.5|2182.8|2182.5|2182.3|2182|9
1638749140000|2021-12-06 00:05:40|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.6|2182.3|2
1638749150000|2021-12-06 00:05:50|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|3
1638749160000|2021-12-06 00:06:00|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.6|2182.3|10
1638749170000|2021-12-06 00:06:10|2183.1|2182.8|2183.5|2183.2|2183.5|2183.2|2183.1|2182.8|6
1638749180000|2021-12-06 00:06:20|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|7
1638749190000|2021-12-06 00:06:30|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|3
1638749200000|2021-12-06 00:06:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|6
1638749210000|2021-12-06 00:06:50|2183.5|2183.2|2183.2|2182.9|2183.7|2183.4|2183.2|2182.9|20
1638749220000|2021-12-06 00:07:00|2183.1|2182.8|2183|2182.7|2183.2|2182.9|2182.9|2182.6|8
1638749230000|2021-12-06 00:07:10|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.9|2182.6|1
1638749240000|2021-12-06 00:07:20|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|2
1638749250000|2021-12-06 00:07:30|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.7|2182.4|0
1638749260000|2021-12-06 00:07:40|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|3
1638749270000|2021-12-06 00:07:50|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|1
1638749280000|2021-12-06 00:08:00|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|5
1638749290000|2021-12-06 00:08:10|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|32
1638749300000|2021-12-06 00:08:20|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|6
1638749310000|2021-12-06 00:08:30|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|6
1638749320000|2021-12-06 00:08:40|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|0
1638749330000|2021-12-06 00:08:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.2|2181.9|6
1638749340000|2021-12-06 00:09:00|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.3|2182|2
1638749360000|2021-12-06 00:09:20|2182.5|2182.2|2182.3|2182|2182.8|2182.5|2182.3|2182|14
1638749370000|2021-12-06 00:09:30|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.2|2181.9|3
1638749380000|2021-12-06 00:09:40|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|0
1638749390000|2021-12-06 00:09:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2
1638749400000|2021-12-06 00:10:00|2182.9|2182.6|2182.6|2182.3|2183|2182.7|2182.6|2182.3|18
1638749410000|2021-12-06 00:10:10|2182.3|2182|2181.5|2181.2|2182.3|2182|2181.5|2181.2|24
1638749420000|2021-12-06 00:10:20|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181|2180.7|27
1638749430000|2021-12-06 00:10:30|2181.6|2181.3|2182.3|2182|2182.5|2182.2|2181.6|2181.3|11
1638749440000|2021-12-06 00:10:40|2182.2|2181.9|2182.6|2182.3|2182.6|2182.3|2182.1|2181.8|10
1638749450000|2021-12-06 00:10:50|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.3|2182|2
1638749460000|2021-12-06 00:11:00|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2182|2181.7|0
1638749470000|2021-12-06 00:11:10|2181.9|2181.6|2180.8|2180.5|2181.9|2181.6|2180.8|2180.5|8
1638749480000|2021-12-06 00:11:20|2180.9|2180.6|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|5
1638749490000|2021-12-06 00:11:30|2180.8|2180.5|2180.4|2180.1|2180.9|2180.6|2180.2|2179.9|12
1638749500000|2021-12-06 00:11:40|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|4
1638749510000|2021-12-06 00:11:50|2180.3|2180|2179.4|2179.1|2180.4|2180.1|2179.2|2178.9|28
1638749520000|2021-12-06 00:12:00|2179.5|2179.2|2178.6|2178.3|2179.5|2179.2|2178.6|2178.3|14
1638749530000|2021-12-06 00:12:10|2178.4|2178.1|2178.3|2178|2178.5|2178.2|2177.8|2177.5|39
1638749540000|2021-12-06 00:12:20|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178|2177.7|10
1638749550000|2021-12-06 00:12:30|2178.3|2178|2178.1|2177.8|2178.4|2178.1|2178.1|2177.8|6
1638749560000|2021-12-06 00:12:40|2178.2|2177.9|2178|2177.7|2178.4|2178.1|2177.9|2177.6|3
1638749570000|2021-12-06 00:12:50|2178.1|2177.8|2178.2|2177.9|2178.4|2178.1|2178|2177.7|7
1638749580000|2021-12-06 00:13:00|2178.1|2177.8|2177.8|2177.5|2178.1|2177.8|2177.8|2177.5|4
1638749590000|2021-12-06 00:13:10|2178|2177.7|2177.3|2177|2178|2177.7|2177.3|2177|26
1638749600000|2021-12-06 00:13:20|2177.2|2176.9|2177.3|2177|2177.4|2177.1|2177.2|2176.9|52
1638749610000|2021-12-06 00:13:30|2177.2|2176.9|2176.4|2176.1|2177.2|2176.9|2176.4|2176.1|22
1638749620000|2021-12-06 00:13:40|2176.5|2176.2|2176.8|2176.5|2176.8|2176.5|2176.5|2176.2|57
1638749630000|2021-12-06 00:13:50|2176.7|2176.4|2177|2176.7|2177|2176.7|2176.7|2176.4|4
1638749640000|2021-12-06 00:14:00|2177.1|2176.8|2177.4|2177.1|2177.8|2177.5|2177.1|2176.8|15
1638749650000|2021-12-06 00:14:10|2177|2176.7|2177|2176.7|2177|2176.7|2176.9|2176.6|16
1638749660000|2021-12-06 00:14:20|2177.1|2176.8|2176.6|2176.3|2177.1|2176.8|2176.5|2176.2|22
1638749670000|2021-12-06 00:14:30|2176.3|2176|2175.3|2175|2176.3|2176|2175.2|2174.9|54
1638749680000|2021-12-06 00:14:40|2175.5|2175.2|2175.3|2175|2175.6|2175.3|2174.9|2174.6|20
1638749690000|2021-12-06 00:14:50|2175.4|2175.1|2175.1|2174.8|2175.5|2175.2|2175.1|2174.8|22
1638749700000|2021-12-06 00:15:00|2175|2174.7|2175.2|2174.9|2175.3|2175|2174.3|2174|18
1638749710000|2021-12-06 00:15:10|2175.3|2175|2174.8|2174.5|2175.3|2175|2174.7|2174.4|2
1638749720000|2021-12-06 00:15:20|2174.7|2174.4|2174.6|2174.3|2175|2174.7|2174.6|2174.3|12
1638749730000|2021-12-06 00:15:30|2174.7|2174.4|2175.7|2175.4|2175.7|2175.4|2174.7|2174.4|12
1638749740000|2021-12-06 00:15:40|2175.8|2175.5|2176.4|2176.1|2176.4|2176.1|2174.9|2174.6|18
1638749750000|2021-12-06 00:15:50|2176.5|2176.2|2174.8|2174.5|2176.5|2176.2|2174.6|2174.3|20
1638749760000|2021-12-06 00:16:00|2175.1|2174.8|2174.3|2174|2175.1|2174.8|2173.6|2173.3|38
1638749770000|2021-12-06 00:16:10|2174.4|2174.1|2174.2|2173.9|2174.8|2174.5|2174|2173.7|10
1638749780000|2021-12-06 00:16:20|2174.6|2174.3|2175|2174.7|2175.1|2174.8|2174.2|2173.9|8
1638749790000|2021-12-06 00:16:30|2175.1|2174.8|2175.5|2175.2|2175.5|2175.2|2174.8|2174.5|13
1638749800000|2021-12-06 00:16:40|2175.4|2175.1|2176.4|2176.1|2176.4|2176.1|2175.4|2175.1|49
1638749810000|2021-12-06 00:16:50|2176.6|2176.3|2176.9|2176.6|2177.1|2176.8|2176.5|2176.2|22
1638749820000|2021-12-06 00:17:00|2176.8|2176.5|2175.4|2175.1|2176.8|2176.5|2175.4|2175.1|32
1638749830000|2021-12-06 00:17:10|2175.3|2175|2174.4|2174.1|2175.3|2175|2174.4|2174.1|14
1638749840000|2021-12-06 00:17:20|2174.5|2174.2|2173.1|2172.8|2174.5|2174.2|2173.1|2172.8|22
1638749850000|2021-12-06 00:17:30|2173.2|2172.9|2172.8|2172.5|2173.2|2172.9|2172.7|2172.4|22
1638749860000|2021-12-06 00:17:40|2173|2172.7|2173.7|2173.4|2173.9|2173.6|2172.8|2172.5|28
1638749870000|2021-12-06 00:17:50|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.6|2173.3|1
1638749880000|2021-12-06 00:18:00|2173.5|2173.2|2173.8|2173.5|2174.1|2173.8|2173.5|2173.2|18
1638749890000|2021-12-06 00:18:10|2174.1|2173.8|2173.6|2173.3|2174.2|2173.9|2173.6|2173.3|12
1638749900000|2021-12-06 00:18:20|2173.2|2172.9|2173.8|2173.5|2173.8|2173.5|2173|2172.7|4
1638749910000|2021-12-06 00:18:30|2173.7|2173.4|2173.4|2173.1|2173.7|2173.4|2173.3|2173|21
1638749920000|2021-12-06 00:18:40|2173.1|2172.8|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|43
1638749930000|2021-12-06 00:18:50|2173|2172.7|2172.4|2172.1|2173.2|2172.9|2172.4|2172.1|18
1638749940000|2021-12-06 00:19:00|2172.3|2172|2172.4|2172.1|2172.6|2172.3|2171.7|2171.4|18
1638749950000|2021-12-06 00:19:10|2172.3|2172|2171.7|2171.4|2172.3|2172|2171.7|2171.4|5
1638749960000|2021-12-06 00:19:20|2171.8|2171.5|2172.2|2171.9|2172.4|2172.1|2171.7|2171.4|27
1638749970000|2021-12-06 00:19:30|2172.3|2172|2174|2173.7|2174|2173.7|2171.8|2171.5|36
1638749980000|2021-12-06 00:19:40|2173.9|2173.6|2175.2|2174.9|2175.2|2174.9|2173.7|2173.4|10
1638749990000|2021-12-06 00:19:50|2175.3|2175|2174.9|2174.6|2175.4|2175.1|2174.9|2174.6|12
1638750000000|2021-12-06 00:20:00|2174.7|2174.4|2175.1|2174.8|2175.1|2174.8|2174.6|2174.3|11
1638750010000|2021-12-06 00:20:10|2175.3|2175|2175.4|2175.1|2175.5|2175.2|2175.1|2174.8|7
1638750020000|2021-12-06 00:20:20|2175.3|2175|2176.5|2176.2|2176.5|2176.2|2175.3|2175|11
1638750030000|2021-12-06 00:20:30|2176.4|2176.1|2176.1|2175.8|2176.5|2176.2|2176.1|2175.8|7
1638750040000|2021-12-06 00:20:40|2175.9|2175.6|2176.4|2176.1|2176.5|2176.2|2174.7|2174.4|7
1638750050000|2021-12-06 00:20:50|2176.3|2176|2176.5|2176.2|2176.6|2176.3|2176.2|2175.9|7
1638750060000|2021-12-06 00:21:00|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.2|2175.9|6
1638750070000|2021-12-06 00:21:10|2176.3|2176|2176.4|2176.1|2176.7|2176.4|2175.9|2175.6|7
1638750080000|2021-12-06 00:21:20|2176.5|2176.2|2175.7|2175.4|2176.5|2176.2|2175.6|2175.3|8
1638750090000|2021-12-06 00:21:30|2175.8|2175.5|2176.2|2175.9|2176.6|2176.3|2175.8|2175.5|8
1638750100000|2021-12-06 00:21:40|2176.3|2176|2176.6|2176.3|2176.7|2176.4|2176.3|2176|6
1638750110000|2021-12-06 00:21:50|2176.5|2176.2|2176.3|2176|2176.5|2176.2|2176|2175.7|9
1638750120000|2021-12-06 00:22:00|2176.2|2175.9|2177.4|2177.1|2177.4|2177.1|2175.8|2175.5|99
1638750130000|2021-12-06 00:22:10|2178|2177.7|2178.3|2178|2178.3|2178|2177.9|2177.6|22
1638750140000|2021-12-06 00:22:20|2178.2|2177.9|2177.8|2177.5|2178.2|2177.9|2177.8|2177.5|6
1638750150000|2021-12-06 00:22:30|2177.5|2177.2|2177|2176.7|2177.5|2177.2|2177|2176.7|24
1638750160000|2021-12-06 00:22:40|2177.1|2176.8|2177.8|2177.5|2177.8|2177.5|2177.1|2176.8|3
1638750170000|2021-12-06 00:22:50|2177.7|2177.4|2177.4|2177.1|2177.8|2177.5|2177.3|2177|1
1638750180000|2021-12-06 00:23:00|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|10
1638750190000|2021-12-06 00:23:10|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2177.8|2177.5|4
1638750200000|2021-12-06 00:23:20|2177.9|2177.6|2178.1|2177.8|2178.1|2177.8|2177.9|2177.6|2
1638750210000|2021-12-06 00:23:30|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2177.9|2177.6|7
1638750220000|2021-12-06 00:23:40|2178.1|2177.8|2177.8|2177.5|2178.1|2177.8|2177.8|2177.5|4
1638750230000|2021-12-06 00:23:50|2177.2|2176.9|2177.7|2177.4|2177.8|2177.5|2177.2|2176.9|6
1638750240000|2021-12-06 00:24:00|2177.5|2177.2|2177.1|2176.8|2177.6|2177.3|2176.8|2176.5|5
1638750250000|2021-12-06 00:24:10|2176.9|2176.6|2177.9|2177.6|2177.9|2177.6|2176.9|2176.6|11
1638750260000|2021-12-06 00:24:20|2177.8|2177.5|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|0
1638750270000|2021-12-06 00:24:30|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2178|2177.7|3
1638750280000|2021-12-06 00:24:40|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2178|2177.7|0
1638750290000|2021-12-06 00:24:50|||||||||1
1638750300000|2021-12-06 00:25:00|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2178|2177.7|0
1638750310000|2021-12-06 00:25:10|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178.3|2178|6
1638750320000|2021-12-06 00:25:20|2178.5|2178.2|2178.4|2178.1|2178.6|2178.3|2178.3|2178|9
1638750330000|2021-12-06 00:25:30|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.2|2177.9|9
1638750340000|2021-12-06 00:25:40|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|0
1638750350000|2021-12-06 00:25:50|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|0
1638750360000|2021-12-06 00:26:00|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.3|2177|7
1638750370000|2021-12-06 00:26:10|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.3|2177|19
1638750380000|2021-12-06 00:26:20|2177.9|2177.6|2177.4|2177.1|2177.9|2177.6|2177.3|2177|1
1638750390000|2021-12-06 00:26:30|2177.5|2177.2|2177.8|2177.5|2177.8|2177.5|2177.5|2177.2|0
1638750400000|2021-12-06 00:26:40|2178|2177.7|2178.3|2178|2178.5|2178.2|2178|2177.7|5
1638750410000|2021-12-06 00:26:50|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.4|2178.1|5
1638750420000|2021-12-06 00:27:00|2178.4|2178.1|2179.1|2178.8|2179.1|2178.8|2178.4|2178.1|8
1638750430000|2021-12-06 00:27:10|2179.3|2179|2179.7|2179.4|2179.7|2179.4|2179.3|2179|28
1638750440000|2021-12-06 00:27:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|9
1638750450000|2021-12-06 00:27:30|2179.8|2179.5|2179.1|2178.8|2179.8|2179.5|2179|2178.7|14
1638750460000|2021-12-06 00:27:40|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2179|2178.7|7
1638750470000|2021-12-06 00:27:50|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2179.1|2178.8|0
1638750480000|2021-12-06 00:28:00|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|2
1638750490000|2021-12-06 00:28:10|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|5
1638750500000|2021-12-06 00:28:20|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|0
1638750510000|2021-12-06 00:28:30|2179.9|2179.6|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|1
1638750520000|2021-12-06 00:28:40|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|0
1638750530000|2021-12-06 00:28:50|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|7
1638750540000|2021-12-06 00:29:00|2178.8|2178.5|2179.7|2179.4|2179.7|2179.4|2178.8|2178.5|0
1638750550000|2021-12-06 00:29:10|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|1
1638750560000|2021-12-06 00:29:20|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|0
1638750570000|2021-12-06 00:29:30|2179.5|2179.2|2178.6|2178.3|2179.5|2179.2|2178.6|2178.3|2
1638750580000|2021-12-06 00:29:40|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|0
1638750590000|2021-12-06 00:29:50|2178.5|2178.2|2179.2|2178.9|2179.3|2179|2178.5|2178.2|5
1638750600000|2021-12-06 00:30:00|2179.1|2178.8|2179.6|2179.3|2179.6|2179.3|2179.1|2178.8|4
1638750610000|2021-12-06 00:30:10|2179.5|2179.2|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|1
1638750620000|2021-12-06 00:30:20|2179.9|2179.6|2179.5|2179.2|2180|2179.7|2179.4|2179.1|8
1638750630000|2021-12-06 00:30:30|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2179|2178.7|2
1638750640000|2021-12-06 00:30:40|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|1
1638750650000|2021-12-06 00:30:50|2179.4|2179.1|2179.7|2179.4|2179.8|2179.5|2179.4|2179.1|1
1638750660000|2021-12-06 00:31:00|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|0
1638750670000|2021-12-06 00:31:10|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|0
1638750680000|2021-12-06 00:31:20|2179.1|2178.8|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|10
1638750690000|2021-12-06 00:31:30|2178.9|2178.6|2178.8|2178.5|2178.9|2178.6|2178.8|2178.5|4
1638750700000|2021-12-06 00:31:40|2178.7|2178.4|2178.2|2177.9|2178.7|2178.4|2178.1|2177.8|6
1638750710000|2021-12-06 00:31:50|2178.3|2178|2178.3|2178|2178.3|2178|2178.2|2177.9|3
1638750720000|2021-12-06 00:32:00|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.3|2178|0
1638750730000|2021-12-06 00:32:10|2178.3|2178|2177.9|2177.6|2178.3|2178|2177.9|2177.6|4
1638750740000|2021-12-06 00:32:20|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.3|2177|9
1638750750000|2021-12-06 00:32:30|2177.4|2177.1|2178|2177.7|2178|2177.7|2177.4|2177.1|4
1638750760000|2021-12-06 00:32:40|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.6|2177.3|2
1638750770000|2021-12-06 00:32:50|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2
1638750780000|2021-12-06 00:33:00|2177.7|2177.4|2177.3|2177|2177.8|2177.5|2177.1|2176.8|12
1638750790000|2021-12-06 00:33:10|2177.1|2176.8|2176.9|2176.6|2177.2|2176.9|2176.8|2176.5|0
1638750800000|2021-12-06 00:33:20|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.8|2176.5|12
1638750810000|2021-12-06 00:33:30|2177|2176.7|2177|2176.7|2177.1|2176.8|2176.8|2176.5|1
1638750830000|2021-12-06 00:33:50|2177.2|2176.9|2177.4|2177.1|2177.5|2177.2|2177.2|2176.9|7
1638750840000|2021-12-06 00:34:00|2177.5|2177.2|2177.3|2177|2177.6|2177.3|2177.3|2177|0
1638750850000|2021-12-06 00:34:10|2177.2|2176.9|2177.2|2176.9|2177.3|2177|2177.2|2176.9|1
1638750860000|2021-12-06 00:34:20|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|1
1638750870000|2021-12-06 00:34:30|2177.4|2177.1|2177.7|2177.4|2177.8|2177.5|2177.4|2177.1|3
1638750880000|2021-12-06 00:34:40|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|0
1638750890000|2021-12-06 00:34:50|2177.5|2177.2|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|1
1638750900000|2021-12-06 00:35:00|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2176.6|2176.3|28
1638750910000|2021-12-06 00:35:10|2177.1|2176.8|2177.3|2177|2177.3|2177|2177.1|2176.8|2
1638750920000|2021-12-06 00:35:20|2177.4|2177.1|2177.6|2177.3|2177.7|2177.4|2177.4|2177.1|1
1638750930000|2021-12-06 00:35:30|2177.5|2177.2|2176.5|2176.2|2177.5|2177.2|2176.4|2176.1|3
1638750940000|2021-12-06 00:35:40|2176.4|2176.1|2176.8|2176.5|2176.9|2176.6|2176.4|2176.1|4
1638750950000|2021-12-06 00:35:50|2176.6|2176.3|2176.9|2176.6|2176.9|2176.6|2176.3|2176|7
1638750960000|2021-12-06 00:36:00|2177.1|2176.8|2177.4|2177.1|2177.6|2177.3|2177|2176.7|3
1638750970000|2021-12-06 00:36:10|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|2
1638750980000|2021-12-06 00:36:20|2177.3|2177|2177.7|2177.4|2177.7|2177.4|2177.3|2177|2
1638750990000|2021-12-06 00:36:30|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|5
1638751000000|2021-12-06 00:36:40|2177.2|2176.9|2177.5|2177.2|2177.5|2177.2|2177|2176.7|6
1638751010000|2021-12-06 00:36:50|2177.4|2177.1|2177.7|2177.4|2177.7|2177.4|2177.4|2177.1|3
1638751020000|2021-12-06 00:37:00|2177.9|2177.6|2178.9|2178.6|2178.9|2178.6|2177.9|2177.6|4
1638751030000|2021-12-06 00:37:10|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|0
1638751040000|2021-12-06 00:37:20|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|0
1638751050000|2021-12-06 00:37:30|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|3
1638751060000|2021-12-06 00:37:40|2179|2178.7|2180.5|2180.2|2180.5|2180.2|2178.9|2178.6|29
1638751070000|2021-12-06 00:37:50|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.1|2179.8|15
1638751080000|2021-12-06 00:38:00|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.5|2180.2|11
1638751090000|2021-12-06 00:38:10|2180.6|2180.3|2179.9|2179.6|2180.6|2180.3|2179.9|2179.6|8
1638751100000|2021-12-06 00:38:20|2180.1|2179.8|2179.7|2179.4|2180.1|2179.8|2179.5|2179.2|10
1638751110000|2021-12-06 00:38:30|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|2
1638751120000|2021-12-06 00:38:40|2179.9|2179.6|2180|2179.7|2180.2|2179.9|2179.9|2179.6|0
1638751130000|2021-12-06 00:38:50|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180|2179.7|0
1638751140000|2021-12-06 00:39:00|2180.3|2180|2179.6|2179.3|2180.3|2180|2179.6|2179.3|3
1638751150000|2021-12-06 00:39:10|2179.5|2179.2|2179.6|2179.3|2179.8|2179.5|2179.5|2179.2|1
1638751160000|2021-12-06 00:39:20|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.3|2179|1
1638751170000|2021-12-06 00:39:30|2179.4|2179.1|2179.3|2179|2179.5|2179.2|2179.3|2179|1
1638751180000|2021-12-06 00:39:40|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|2
1638751190000|2021-12-06 00:39:50|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|1
1638751210000|2021-12-06 00:40:10|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|1
1638751220000|2021-12-06 00:40:20|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|0
1638751230000|2021-12-06 00:40:30|2179.4|2179.1|2179.9|2179.6|2180|2179.7|2179.4|2179.1|4
1638751240000|2021-12-06 00:40:40|2179.8|2179.5|2179.4|2179.1|2179.8|2179.5|2179.4|2179.1|0
1638751250000|2021-12-06 00:40:50|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|0
1638751260000|2021-12-06 00:41:00|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178.7|2178.4|6
1638751270000|2021-12-06 00:41:10|2178.7|2178.4|2179.4|2179.1|2179.4|2179.1|2178.7|2178.4|6
1638751280000|2021-12-06 00:41:20|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|0
1638751290000|2021-12-06 00:41:30|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|0
1638751300000|2021-12-06 00:41:40|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|0
1638751310000|2021-12-06 00:41:50|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|0
1638751320000|2021-12-06 00:42:00|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1638751330000|2021-12-06 00:42:10|2180|2179.7|2180.3|2180|2180.4|2180.1|2180|2179.7|3
1638751340000|2021-12-06 00:42:20|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.7|2179.4|5
1638751350000|2021-12-06 00:42:30|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|0
1638751360000|2021-12-06 00:42:40|2179.9|2179.6|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|2
1638751380000|2021-12-06 00:43:00|2179.7|2179.4|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|1
1638751390000|2021-12-06 00:43:10|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|4
1638751400000|2021-12-06 00:43:20|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|1
1638751410000|2021-12-06 00:43:30|2178.9|2178.6|2179|2178.7|2179.5|2179.2|2178.9|2178.6|3
1638751420000|2021-12-06 00:43:40|2178.9|2178.6|2179.5|2179.2|2179.7|2179.4|2178.9|2178.6|6
1638751430000|2021-12-06 00:43:50|2179.6|2179.3|2179.7|2179.4|2179.8|2179.5|2179.6|2179.3|2
1638751440000|2021-12-06 00:44:00|2179.6|2179.3|2180.4|2180.1|2180.4|2180.1|2179.5|2179.2|5
1638751450000|2021-12-06 00:44:10|2180.3|2180|2180.1|2179.8|2180.4|2180.1|2180.1|2179.8|2
1638751460000|2021-12-06 00:44:20|2179.9|2179.6|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|3
1638751470000|2021-12-06 00:44:30|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|0
1638751480000|2021-12-06 00:44:40|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|14
1638751490000|2021-12-06 00:44:50|2180.5|2180.2|2181.8|2181.5|2182|2181.7|2180.5|2180.2|27
1638751500000|2021-12-06 00:45:00|2181.9|2181.6|2183|2182.7|2183.1|2182.8|2181.8|2181.5|17
1638751510000|2021-12-06 00:45:10|2182.9|2182.6|2182.9|2182.6|2183.1|2182.8|2182.7|2182.4|3
1638751520000|2021-12-06 00:45:20|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|1
1638751530000|2021-12-06 00:45:30|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.5|2182.2|6
1638751540000|2021-12-06 00:45:40|2182.7|2182.4|2182.6|2182.3|2182.8|2182.5|2182.4|2182.1|6
1638751550000|2021-12-06 00:45:50|2182.8|2182.5|2182.9|2182.6|2183.1|2182.8|2182.6|2182.3|14
1638751560000|2021-12-06 00:46:00|2183|2182.7|2181.9|2181.6|2183|2182.7|2181.8|2181.5|11
1638751570000|2021-12-06 00:46:10|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|1
1638751580000|2021-12-06 00:46:20|2181.8|2181.5|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|0
1638751590000|2021-12-06 00:46:30|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|0
1638751600000|2021-12-06 00:46:40|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.8|2181.5|7
1638751610000|2021-12-06 00:46:50|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.6|2181.3|0
1638751620000|2021-12-06 00:47:00|2181.8|2181.5|2181.7|2181.4|2181.9|2181.6|2181.6|2181.3|4
1638751630000|2021-12-06 00:47:10|2181.8|2181.5|2181.5|2181.2|2181.9|2181.6|2181.5|2181.2|3
1638751640000|2021-12-06 00:47:20|2181.6|2181.3|2182|2181.7|2182|2181.7|2181.6|2181.3|2
1638751650000|2021-12-06 00:47:30|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|0
1638751660000|2021-12-06 00:47:40|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|0
1638751670000|2021-12-06 00:47:50|2181.6|2181.3|2181.3|2181|2181.6|2181.3|2181.1|2180.8|4
1638751680000|2021-12-06 00:48:00|2181.2|2180.9|2181|2180.7|2181.2|2180.9|2180.9|2180.6|0
1638751690000|2021-12-06 00:48:10|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|1
1638751700000|2021-12-06 00:48:20|2180.8|2180.5|2180.8|2180.5|2181|2180.7|2180.8|2180.5|0
1638751710000|2021-12-06 00:48:30|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.6|2180.3|3
1638751720000|2021-12-06 00:48:40|2180.7|2180.4|2181.2|2180.9|2181.2|2180.9|2180.7|2180.4|2
1638751730000|2021-12-06 00:48:50|2181.3|2181|2180.8|2180.5|2181.5|2181.2|2180.8|2180.5|2
1638751740000|2021-12-06 00:49:00|2180.7|2180.4|2181.1|2180.8|2181.1|2180.8|2180.7|2180.4|0
1638751750000|2021-12-06 00:49:10|2181|2180.7|2181|2180.7|2181|2180.7|2180.8|2180.5|0
1638751760000|2021-12-06 00:49:20|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.9|2180.6|0
1638751770000|2021-12-06 00:49:30|2180.8|2180.5|2181.4|2181.1|2181.4|2181.1|2180.8|2180.5|2
1638751780000|2021-12-06 00:49:40|2181|2180.7|2181.7|2181.4|2181.7|2181.4|2181|2180.7|7
1638751790000|2021-12-06 00:49:50|2181.6|2181.3|2181.5|2181.2|2181.8|2181.5|2181.5|2181.2|2
1638751800000|2021-12-06 00:50:00|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2181.4|2181.1|5
1638751810000|2021-12-06 00:50:10|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|7
1638751820000|2021-12-06 00:50:20|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.3|2181|1
1638751830000|2021-12-06 00:50:30|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|0
1638751840000|2021-12-06 00:50:40|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|0
1638751850000|2021-12-06 00:50:50|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|1
1638751860000|2021-12-06 00:51:00|2180.3|2180|2179.9|2179.6|2180.4|2180.1|2179.9|2179.6|10
1638751870000|2021-12-06 00:51:10|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|1
1638751880000|2021-12-06 00:51:20|2179.8|2179.5|2180|2179.7|2180.2|2179.9|2179.8|2179.5|0
1638751890000|2021-12-06 00:51:30|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|0
1638751900000|2021-12-06 00:51:40|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|1
1638751910000|2021-12-06 00:51:50|2180|2179.7|2180|2179.7|2180|2179.7|2179.8|2179.5|8
1638751920000|2021-12-06 00:52:00|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|2
1638751930000|2021-12-06 00:52:10|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|0
1638751950000|2021-12-06 00:52:30|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|1
1638751960000|2021-12-06 00:52:40|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1638751970000|2021-12-06 00:52:50|2180.2|2179.9|2180.4|2180.1|2180.5|2180.2|2180.2|2179.9|3
1638751980000|2021-12-06 00:53:00|2180.3|2180|2180.1|2179.8|2180.3|2180|2179.8|2179.5|8
1638751990000|2021-12-06 00:53:10|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|9
1638752000000|2021-12-06 00:53:20|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|7
1638752010000|2021-12-06 00:53:30|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.7|2179.4|2
1638752020000|2021-12-06 00:53:40|2180.4|2180.1|2180.9|2180.6|2180.9|2180.6|2180.4|2180.1|1
1638752030000|2021-12-06 00:53:50|2181|2180.7|2180.9|2180.6|2181.3|2181|2180.9|2180.6|8
1638752040000|2021-12-06 00:54:00|2180.6|2180.3|2181.4|2181.1|2181.4|2181.1|2180.6|2180.3|5
1638752050000|2021-12-06 00:54:10|2181.3|2181|2181.3|2181|2181.3|2181|2180.9|2180.6|1
1638752060000|2021-12-06 00:54:20|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2180.9|2180.6|1
1638752070000|2021-12-06 00:54:30|2181.3|2181|2182.1|2181.8|2182.3|2182|2181.3|2181|5
1638752080000|2021-12-06 00:54:40|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|1
1638752090000|2021-12-06 00:54:50|2182.4|2182.1|2182.5|2182.2|2182.6|2182.3|2182.4|2182.1|4
1638752100000|2021-12-06 00:55:00|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.3|2182|0
1638752110000|2021-12-06 00:55:10|2182.1|2181.8|2182.2|2181.9|2182.5|2182.2|2182.1|2181.8|9
1638752120000|2021-12-06 00:55:20|2182.1|2181.8|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|2
1638752130000|2021-12-06 00:55:30|2181.8|2181.5|2181.6|2181.3|2181.9|2181.6|2181.5|2181.2|2
1638752140000|2021-12-06 00:55:40|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|1
1638752150000|2021-12-06 00:55:50|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|1
1638752160000|2021-12-06 00:56:00|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.8|2181.5|0
1638752180000|2021-12-06 00:56:20|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|4
1638752190000|2021-12-06 00:56:30|2181.9|2181.6|2182.1|2181.8|2182.5|2182.2|2181.9|2181.6|11
1638752200000|2021-12-06 00:56:40|2182.2|2181.9|2182.5|2182.2|2182.7|2182.4|2182.2|2181.9|8
1638752210000|2021-12-06 00:56:50|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|1
1638752220000|2021-12-06 00:57:00|2182.6|2182.3|2182.3|2182|2182.7|2182.4|2182.3|2182|5
1638752230000|2021-12-06 00:57:10|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.3|2182|0
1638752240000|2021-12-06 00:57:20|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|0
1638752250000|2021-12-06 00:57:30|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|1
1638752260000|2021-12-06 00:57:40|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|0
1638752270000|2021-12-06 00:57:50|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|0
1638752280000|2021-12-06 00:58:00|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.5|2182.2|14
1638752290000|2021-12-06 00:58:10|2182.6|2182.3|2182|2181.7|2182.6|2182.3|2182|2181.7|15
1638752300000|2021-12-06 00:58:20|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|1
1638752310000|2021-12-06 00:58:30|2182.1|2181.8|2182.2|2181.9|2182.5|2182.2|2182.1|2181.8|0
1638752320000|2021-12-06 00:58:40|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|0
1638752330000|2021-12-06 00:58:50|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|4
1638752340000|2021-12-06 00:59:00|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|3
1638752350000|2021-12-06 00:59:10|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|6
1638752360000|2021-12-06 00:59:20|2182.3|2182|2182.3|2182|2182.5|2182.2|2182.2|2181.9|1
1638752370000|2021-12-06 00:59:30|2182.5|2182.2|2182.7|2182.4|2183|2182.7|2182.5|2182.2|3
1638752380000|2021-12-06 00:59:40|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|6
1638752390000|2021-12-06 00:59:50|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|3
1638752400000|2021-12-06 01:00:00|2182|2181.7|2182.9|2182.6|2183|2182.7|2182|2181.7|22
1638752410000|2021-12-06 01:00:10|2183|2182.7|2182.6|2182.3|2183.1|2182.8|2182.6|2182.3|1
1638752420000|2021-12-06 01:00:20|2182.3|2182|2182.4|2182.1|2182.7|2182.4|2182.2|2181.9|8
1638752430000|2021-12-06 01:00:30|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2181.7|2181.4|4
1638752440000|2021-12-06 01:00:40|2181.8|2181.5|2182.4|2182.1|2182.5|2182.2|2181.8|2181.5|6
1638752450000|2021-12-06 01:00:50|2182.3|2182|2182.7|2182.4|2182.7|2182.4|2182.3|2182|1
1638752460000|2021-12-06 01:01:00|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|2
1638752470000|2021-12-06 01:01:10|2182|2181.7|2182.7|2182.4|2182.7|2182.4|2182|2181.7|3
1638752480000|2021-12-06 01:01:20|2182.8|2182.5|2182.4|2182.1|2182.8|2182.5|2182.4|2182.1|6
1638752490000|2021-12-06 01:01:30|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.3|2182|0
1638752500000|2021-12-06 01:01:40|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|3
1638752510000|2021-12-06 01:01:50|2182|2181.7|2180.9|2180.6|2182|2181.7|2180.9|2180.6|13
1638752520000|2021-12-06 01:02:00|2180.8|2180.5|2180.3|2180|2181|2180.7|2180.3|2180|20
1638752530000|2021-12-06 01:02:10|2180.4|2180.1|2180.5|2180.2|2180.7|2180.4|2180.2|2179.9|13
1638752540000|2021-12-06 01:02:20|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|2
1638752550000|2021-12-06 01:02:30|2180.7|2180.4|2180.5|2180.2|2181.1|2180.8|2180.5|2180.2|9
1638752560000|2021-12-06 01:02:40|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.3|2180|1
1638752570000|2021-12-06 01:02:50|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|2
1638752580000|2021-12-06 01:03:00|2180.9|2180.6|2181.3|2181|2181.3|2181|2180.7|2180.4|3
1638752590000|2021-12-06 01:03:10|2181.2|2180.9|2180.6|2180.3|2181.2|2180.9|2180.6|2180.3|1
1638752600000|2021-12-06 01:03:20|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|4
1638752610000|2021-12-06 01:03:30|2180.3|2180|2180.2|2179.9|2180.3|2180|2179.9|2179.6|8
1638752620000|2021-12-06 01:03:40|2180.4|2180.1|2180.8|2180.5|2180.8|2180.5|2180.4|2180.1|4
1638752630000|2021-12-06 01:03:50|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|1
1638752640000|2021-12-06 01:04:00|2180.8|2180.5|2180|2179.7|2180.8|2180.5|2180|2179.7|0
1638752650000|2021-12-06 01:04:10|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180|2179.7|0
1638752660000|2021-12-06 01:04:20|2180.3|2180|2180.7|2180.4|2181|2180.7|2180.1|2179.8|24
1638752670000|2021-12-06 01:04:30|2180.8|2180.5|2180.3|2180|2180.8|2180.5|2180|2179.7|9
1638752680000|2021-12-06 01:04:40|2180.4|2180.1|2180|2179.7|2180.4|2180.1|2180|2179.7|3
1638752690000|2021-12-06 01:04:50|2180.1|2179.8|2180.1|2179.8|2180.3|2180|2179.8|2179.5|6
1638752700000|2021-12-06 01:05:00|2180.9|2180.6|2180.2|2179.9|2180.9|2180.6|2180.1|2179.8|12
1638752710000|2021-12-06 01:05:10|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2179.9|2179.6|1
1638752720000|2021-12-06 01:05:20|2179.9|2179.6|2180|2179.7|2180.4|2180.1|2179.9|2179.6|5
1638752730000|2021-12-06 01:05:30|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|2
1638752740000|2021-12-06 01:05:40|2181.1|2180.8|2181.7|2181.4|2181.7|2181.4|2181.1|2180.8|4
1638752750000|2021-12-06 01:05:50|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|2
1638752760000|2021-12-06 01:06:00|2181.5|2181.2|2181.6|2181.3|2181.8|2181.5|2181.5|2181.2|22
1638752770000|2021-12-06 01:06:10|2181.4|2181.1|2182.1|2181.8|2182.1|2181.8|2181.4|2181.1|1
1638752780000|2021-12-06 01:06:20|2182|2181.7|2181.8|2181.5|2182.1|2181.8|2181.5|2181.2|7
1638752790000|2021-12-06 01:06:30|2181.7|2181.4|2181.5|2181.2|2181.8|2181.5|2181.4|2181.1|4
1638752800000|2021-12-06 01:06:40|2181.6|2181.3|2181.9|2181.6|2182|2181.7|2181.6|2181.3|5
1638752810000|2021-12-06 01:06:50|2182.2|2181.9|2182.3|2182|2182.4|2182.1|2181.9|2181.6|3
1638752820000|2021-12-06 01:07:00|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.2|2181.9|2
1638752830000|2021-12-06 01:07:10|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.8|2181.5|12
1638752840000|2021-12-06 01:07:20|2182.2|2181.9|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|4
1638752850000|2021-12-06 01:07:30|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|3
1638752860000|2021-12-06 01:07:40|2182.3|2182|2182.4|2182.1|2182.6|2182.3|2182|2181.7|7
1638752870000|2021-12-06 01:07:50|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|0
1638752880000|2021-12-06 01:08:00|2182.4|2182.1|2182.6|2182.3|2182.7|2182.4|2182.2|2181.9|0
1638752890000|2021-12-06 01:08:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|4
1638752900000|2021-12-06 01:08:20|2182.6|2182.3|2181.9|2181.6|2182.6|2182.3|2181.9|2181.6|1
1638752910000|2021-12-06 01:08:30|2181.8|2181.5|2181.8|2181.5|2182|2181.7|2181.8|2181.5|4
1638752920000|2021-12-06 01:08:40|2181.9|2181.6|2182.7|2182.4|2182.7|2182.4|2181.9|2181.6|3
1638752930000|2021-12-06 01:08:50|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182.5|2182.2|1
1638752940000|2021-12-06 01:09:00|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|3
1638752950000|2021-12-06 01:09:10|2182.9|2182.6|2183.1|2182.8|2183.3|2183|2182.9|2182.6|24
1638752960000|2021-12-06 01:09:20|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.1|2182.8|4
1638752970000|2021-12-06 01:09:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.3|2183|2
1638752980000|2021-12-06 01:09:40|2183.3|2183|2184.5|2184.2|2184.7|2184.4|2183.2|2182.9|38
1638752990000|2021-12-06 01:09:50|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.4|2184.1|10
1638753000000|2021-12-06 01:10:00|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|23
1638753010000|2021-12-06 01:10:10|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.4|2185.1|86
1638753020000|2021-12-06 01:10:20|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.7|2185.4|5
1638753030000|2021-12-06 01:10:30|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|10
1638753040000|2021-12-06 01:10:40|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|10
1638753050000|2021-12-06 01:10:50|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.1|2184.8|13
1638753060000|2021-12-06 01:11:00|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|0
1638753070000|2021-12-06 01:11:10|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.5|2185.2|8
1638753080000|2021-12-06 01:11:20|2185.6|2185.3|2185.2|2184.9|2185.7|2185.4|2185.2|2184.9|13
1638753090000|2021-12-06 01:11:30|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1638753100000|2021-12-06 01:11:40|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.3|2185|2
1638753110000|2021-12-06 01:11:50|2185.2|2184.9|2184.6|2184.3|2185.2|2184.9|2184.4|2184.1|19
1638753120000|2021-12-06 01:12:00|2184.7|2184.4|2184.5|2184.2|2185.1|2184.8|2184.5|2184.2|30
1638753130000|2021-12-06 01:12:10|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|2
1638753140000|2021-12-06 01:12:20|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|1
1638753150000|2021-12-06 01:12:30|2184.5|2184.2|2184|2183.7|2184.6|2184.3|2183.9|2183.6|4
1638753160000|2021-12-06 01:12:40|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|4
1638753170000|2021-12-06 01:12:50|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.2|2183.9|1
1638753180000|2021-12-06 01:13:00|2184.5|2184.2|2184.1|2183.8|2184.5|2184.2|2184.1|2183.8|2
1638753190000|2021-12-06 01:13:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|2
1638753200000|2021-12-06 01:13:20|2184|2183.7|2183.4|2183.1|2184|2183.7|2183.3|2183|11
1638753210000|2021-12-06 01:13:30|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.2|2182.9|3
1638753220000|2021-12-06 01:13:40|2183.4|2183.1|2183.7|2183.4|2183.8|2183.5|2183.4|2183.1|9
1638753230000|2021-12-06 01:13:50|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2183.2|2182.9|1
1638753240000|2021-12-06 01:14:00|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.2|2182.9|0
1638753250000|2021-12-06 01:14:10|2183.2|2182.9|2182.6|2182.3|2183.3|2183|2182.6|2182.3|19
1638753260000|2021-12-06 01:14:20|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.6|2182.3|7
1638753270000|2021-12-06 01:14:30|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|1
1638753280000|2021-12-06 01:14:40|2182.9|2182.6|2183|2182.7|2183.2|2182.9|2182.9|2182.6|5
1638753290000|2021-12-06 01:14:50|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2182.9|2182.6|3
1638753300000|2021-12-06 01:15:00|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|16
1638753310000|2021-12-06 01:15:10|2183.5|2183.2|2182.7|2182.4|2183.5|2183.2|2182.7|2182.4|9
1638753320000|2021-12-06 01:15:20|2182.8|2182.5|2183.1|2182.8|2183.1|2182.8|2182.8|2182.5|2
1638753330000|2021-12-06 01:15:30|2183|2182.7|2183.1|2182.8|2183.2|2182.9|2182.7|2182.4|14
1638753340000|2021-12-06 01:15:40|2183|2182.7|2183.4|2183.1|2183.5|2183.2|2183|2182.7|5
1638753350000|2021-12-06 01:15:50|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|4
1638753360000|2021-12-06 01:16:00|2183.4|2183.1|2183.1|2182.8|2183.5|2183.2|2182.7|2182.4|9
1638753370000|2021-12-06 01:16:10|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.7|2182.4|1
1638753380000|2021-12-06 01:16:20|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|4
1638753390000|2021-12-06 01:16:30|2182.5|2182.2|2181.9|2181.6|2182.5|2182.2|2181.6|2181.3|13
1638753400000|2021-12-06 01:16:40|2182|2181.7|2182.2|2181.9|2182.3|2182|2182|2181.7|3
1638753410000|2021-12-06 01:16:50|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|2
1638753420000|2021-12-06 01:17:00|2182.1|2181.8|2182.3|2182|2182.3|2182|2182.1|2181.8|7
1638753430000|2021-12-06 01:17:10|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|5
1638753440000|2021-12-06 01:17:20|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|0
1638753450000|2021-12-06 01:17:30|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.7|2181.4|2
1638753460000|2021-12-06 01:17:40|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.8|2181.5|6
1638753470000|2021-12-06 01:17:50|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2181.3|2181|9
1638753480000|2021-12-06 01:18:00|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|0
1638753490000|2021-12-06 01:18:10|2181.7|2181.4|2181.8|2181.5|2181.9|2181.6|2181.7|2181.4|3
1638753500000|2021-12-06 01:18:20|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|0
1638753510000|2021-12-06 01:18:30|2182|2181.7|2182.1|2181.8|2182.3|2182|2181.9|2181.6|4
1638753520000|2021-12-06 01:18:40|2181.9|2181.6|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|6
1638753530000|2021-12-06 01:18:50|2182|2181.7|2181.8|2181.5|2182.3|2182|2181.8|2181.5|4
1638753540000|2021-12-06 01:19:00|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.8|2181.5|0
1638753550000|2021-12-06 01:19:10|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.8|2181.5|1
1638753560000|2021-12-06 01:19:20|2181.8|2181.5|2182.3|2182|2182.3|2182|2181.7|2181.4|1
1638753570000|2021-12-06 01:19:30|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|0
1638753580000|2021-12-06 01:19:40|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|1
1638753590000|2021-12-06 01:19:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|3
1638753600000|2021-12-06 01:20:00|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.3|2182|3
1638753610000|2021-12-06 01:20:10|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|0
1638753620000|2021-12-06 01:20:20|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|6
1638753630000|2021-12-06 01:20:30|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.5|2182.2|1
1638753640000|2021-12-06 01:20:40|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|0
1638753650000|2021-12-06 01:20:50|2182.7|2182.4|2182.9|2182.6|2183|2182.7|2182.7|2182.4|2
1638753660000|2021-12-06 01:21:00|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|2
1638753670000|2021-12-06 01:21:10|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.8|2182.5|1
1638753680000|2021-12-06 01:21:20|2182.9|2182.6|2183.4|2183.1|2183.4|2183.1|2182.9|2182.6|3
1638753690000|2021-12-06 01:21:30|2183.3|2183|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|7
1638753700000|2021-12-06 01:21:40|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|1
1638753710000|2021-12-06 01:21:50|2183.3|2183|2183.5|2183.2|2183.6|2183.3|2183.3|2183|2
1638753720000|2021-12-06 01:22:00|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|0
1638753730000|2021-12-06 01:22:10|2183.5|2183.2|2183.3|2183|2183.7|2183.4|2183.2|2182.9|2
1638753740000|2021-12-06 01:22:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1638753750000|2021-12-06 01:22:30|2183.5|2183.2|2183.7|2183.4|2183.8|2183.5|2183.4|2183.1|6
1638753760000|2021-12-06 01:22:40|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|2
1638753770000|2021-12-06 01:22:50|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|4
1638753780000|2021-12-06 01:23:00|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|4
1638753790000|2021-12-06 01:23:10|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|3
1638753800000|2021-12-06 01:23:20|2183.2|2182.9|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|0
1638753810000|2021-12-06 01:23:30|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1638753820000|2021-12-06 01:23:40|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|1
1638753830000|2021-12-06 01:23:50|2183.3|2183|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|11
1638753840000|2021-12-06 01:24:00|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|1
1638753850000|2021-12-06 01:24:10|2183|2182.7|2183|2182.7|2183.1|2182.8|2183|2182.7|3
1638753860000|2021-12-06 01:24:20|2183.1|2182.8|2183.5|2183.2|2183.6|2183.3|2183.1|2182.8|0
1638753870000|2021-12-06 01:24:30|2183.4|2183.1|2183.7|2183.4|2183.8|2183.5|2183.4|2183.1|1
1638753880000|2021-12-06 01:24:40|2183.8|2183.5|2184|2183.7|2184.2|2183.9|2183.7|2183.4|6
1638753890000|2021-12-06 01:24:50|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1638753900000|2021-12-06 01:25:00|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184|2183.7|4
1638753910000|2021-12-06 01:25:10|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|6
1638753920000|2021-12-06 01:25:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1638753930000|2021-12-06 01:25:30|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.3|2184|3
1638753940000|2021-12-06 01:25:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1638753950000|2021-12-06 01:25:50|2184.5|2184.2|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|2
1638753960000|2021-12-06 01:26:00|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.2|2183.9|1
1638753970000|2021-12-06 01:26:10|2184.5|2184.2|2184.7|2184.4|2184.8|2184.5|2184.4|2184.1|2
1638753980000|2021-12-06 01:26:20|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|3
1638753990000|2021-12-06 01:26:30|2184.6|2184.3|2184.1|2183.8|2184.7|2184.4|2184.1|2183.8|3
1638754000000|2021-12-06 01:26:40|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.2|2182.9|8
1638754010000|2021-12-06 01:26:50|2183.6|2183.3|2183.5|2183.2|2183.7|2183.4|2183.4|2183.1|1
1638754020000|2021-12-06 01:27:00|2183.7|2183.4|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|3
1638754030000|2021-12-06 01:27:10|2183.6|2183.3|2183.9|2183.6|2184|2183.7|2183.5|2183.2|1
1638754040000|2021-12-06 01:27:20|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.5|2183.2|1
1638754050000|2021-12-06 01:27:30|2183.7|2183.4|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|5
1638754060000|2021-12-06 01:27:40|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.5|2183.2|3
1638754070000|2021-12-06 01:27:50|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|4
1638754080000|2021-12-06 01:28:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.3|2183|4
1638754090000|2021-12-06 01:28:10|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.3|2183|0
1638754100000|2021-12-06 01:28:20|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|3
1638754120000|2021-12-06 01:28:40|2183.4|2183.1|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|0
1638754130000|2021-12-06 01:28:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1638754140000|2021-12-06 01:29:00|2183.4|2183.1|2184|2183.7|2184.1|2183.8|2183.4|2183.1|10
1638754150000|2021-12-06 01:29:10|2184.1|2183.8|2183.6|2183.3|2184.2|2183.9|2183.6|2183.3|2
1638754160000|2021-12-06 01:29:20|2183.7|2183.4|2183.7|2183.4|2183.9|2183.6|2183.5|2183.2|3
1638754170000|2021-12-06 01:29:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1638754180000|2021-12-06 01:29:40|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.1|2183.8|1
1638754190000|2021-12-06 01:29:50|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|4
1638754200000|2021-12-06 01:30:00|2184.6|2184.3|2184.1|2183.8|2184.6|2184.3|2183.8|2183.5|2
1638754210000|2021-12-06 01:30:10|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2184|2183.7|3
1638754220000|2021-12-06 01:30:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1638754230000|2021-12-06 01:30:30|2184|2183.7|2185.2|2184.9|2185.2|2184.9|2184|2183.7|8
1638754240000|2021-12-06 01:30:40|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|5
1638754250000|2021-12-06 01:30:50|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|3
1638754260000|2021-12-06 01:31:00|2184.7|2184.4|2184.3|2184|2184.7|2184.4|2184.1|2183.8|10
1638754270000|2021-12-06 01:31:10|2184.2|2183.9|2183.9|2183.6|2184.3|2184|2183.9|2183.6|9
1638754280000|2021-12-06 01:31:20|2183.8|2183.5|2184.2|2183.9|2184.2|2183.9|2183.6|2183.3|6
1638754290000|2021-12-06 01:31:30|2184.1|2183.8|2183.8|2183.5|2184.2|2183.9|2183.8|2183.5|0
1638754300000|2021-12-06 01:31:40|2183.9|2183.6|2183.8|2183.5|2184.2|2183.9|2183.8|2183.5|1
1638754310000|2021-12-06 01:31:50|2183.6|2183.3|2184.6|2184.3|2184.6|2184.3|2183.6|2183.3|5
1638754320000|2021-12-06 01:32:00|2184.5|2184.2|2184.1|2183.8|2184.5|2184.2|2184.1|2183.8|2
1638754330000|2021-12-06 01:32:10|2184.3|2184|2183.9|2183.6|2184.5|2184.2|2183.9|2183.6|12
1638754340000|2021-12-06 01:32:20|2183.8|2183.5|2182.9|2182.6|2183.8|2183.5|2182.9|2182.6|8
1638754350000|2021-12-06 01:32:30|2182.8|2182.5|2183.3|2183|2183.4|2183.1|2182.7|2182.4|14
1638754360000|2021-12-06 01:32:40|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|0
1638754370000|2021-12-06 01:32:50|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|1
1638754380000|2021-12-06 01:33:00|2183.1|2182.8|2182.4|2182.1|2183.1|2182.8|2182.4|2182.1|6
1638754390000|2021-12-06 01:33:10|2182.5|2182.2|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|5
1638754400000|2021-12-06 01:33:20|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2181.8|2181.5|8
1638754410000|2021-12-06 01:33:30|2182|2181.7|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|8
1638754420000|2021-12-06 01:33:40|2181.6|2181.3|2181.7|2181.4|2182|2181.7|2181.3|2181|23
1638754430000|2021-12-06 01:33:50|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.3|2181|8
1638754440000|2021-12-06 01:34:00|2181.8|2181.5|2181.4|2181.1|2181.8|2181.5|2181.3|2181|8
1638754450000|2021-12-06 01:34:10|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.2|2180.9|1
1638754460000|2021-12-06 01:34:20|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|1
1638754470000|2021-12-06 01:34:30|2181.5|2181.2|2181.9|2181.6|2182|2181.7|2181.5|2181.2|4
1638754480000|2021-12-06 01:34:40|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|0
1638754500000|2021-12-06 01:35:00|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|4
1638754510000|2021-12-06 01:35:10|2182.3|2182|2182.7|2182.4|2182.7|2182.4|2182.3|2182|4
1638754520000|2021-12-06 01:35:20|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.4|2182.1|5
1638754530000|2021-12-06 01:35:30|2182.6|2182.3|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|4
1638754540000|2021-12-06 01:35:40|2182.3|2182|2181.3|2181|2182.3|2182|2181.3|2181|4
1638754550000|2021-12-06 01:35:50|2181.1|2180.8|2180.6|2180.3|2181.1|2180.8|2180.6|2180.3|3
1638754560000|2021-12-06 01:36:00|2180.7|2180.4|2179.3|2179|2180.7|2180.4|2179.2|2178.9|49
1638754570000|2021-12-06 01:36:10|2179.4|2179.1|2179.4|2179.1|2179.6|2179.3|2179.3|2179|5
1638754580000|2021-12-06 01:36:20|2179.6|2179.3|2178.6|2178.3|2179.6|2179.3|2178.6|2178.3|19
1638754590000|2021-12-06 01:36:30|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|0
1638754600000|2021-12-06 01:36:40|2179.2|2178.9|2178.7|2178.4|2179.3|2179|2178.6|2178.3|10
1638754610000|2021-12-06 01:36:50|2178.8|2178.5|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|3
1638754620000|2021-12-06 01:37:00|2179.2|2178.9|2179.3|2179|2179.4|2179.1|2179.2|2178.9|0
1638754630000|2021-12-06 01:37:10|2179.5|2179.2|2179.7|2179.4|2179.8|2179.5|2179.4|2179.1|1
1638754640000|2021-12-06 01:37:20|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|0
1638754650000|2021-12-06 01:37:30|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|0
1638754660000|2021-12-06 01:37:40|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|2
1638754670000|2021-12-06 01:37:50|||||||||1
1638754680000|2021-12-06 01:38:00|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.3|2180|7
1638754690000|2021-12-06 01:38:10|2180.5|2180.2|2180.4|2180.1|2180.8|2180.5|2180.4|2180.1|3
1638754700000|2021-12-06 01:38:20|2180.5|2180.2|2180.4|2180.1|2180.8|2180.5|2180.3|2180|5
1638754710000|2021-12-06 01:38:30|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|3
1638754720000|2021-12-06 01:38:40|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|0
1638754730000|2021-12-06 01:38:50|2180.4|2180.1|2179.9|2179.6|2180.4|2180.1|2179.9|2179.6|7
1638754740000|2021-12-06 01:39:00|2179.7|2179.4|2180.4|2180.1|2180.5|2180.2|2179.7|2179.4|13
1638754750000|2021-12-06 01:39:10|2180.2|2179.9|2180.3|2180|2180.4|2180.1|2179.9|2179.6|2
1638754760000|2021-12-06 01:39:20|2180.4|2180.1|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|2
1638754770000|2021-12-06 01:39:30|2180.4|2180.1|2180|2179.7|2180.7|2180.4|2180|2179.7|9
1638754780000|2021-12-06 01:39:40|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|1
1638754790000|2021-12-06 01:39:50|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180|2179.7|0
1638754800000|2021-12-06 01:40:00|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|11
1638754810000|2021-12-06 01:40:10|2180.3|2180|2179.6|2179.3|2180.3|2180|2179.6|2179.3|1
1638754820000|2021-12-06 01:40:20|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|0
1638754830000|2021-12-06 01:40:30|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|0
1638754840000|2021-12-06 01:40:40|2179.5|2179.2|2180.5|2180.2|2180.5|2180.2|2179.5|2179.2|1
1638754850000|2021-12-06 01:40:50|2180.4|2180.1|2179.5|2179.2|2180.5|2180.2|2179.5|2179.2|4
1638754860000|2021-12-06 01:41:00|2179.6|2179.3|2179.2|2178.9|2179.6|2179.3|2179|2178.7|5
1638754870000|2021-12-06 01:41:10|2179.3|2179|2180|2179.7|2180.1|2179.8|2179.3|2179|0
1638754880000|2021-12-06 01:41:20|2180.1|2179.8|2180.2|2179.9|2180.5|2180.2|2180|2179.7|17
1638754890000|2021-12-06 01:41:30|2180.1|2179.8|2179.4|2179.1|2180.1|2179.8|2179.4|2179.1|0
1638754900000|2021-12-06 01:41:40|2179.9|2179.6|2180.3|2180|2180.3|2180|2179.9|2179.6|5
1638754910000|2021-12-06 01:41:50|2180.2|2179.9|2180.6|2180.3|2180.6|2180.3|2180|2179.7|1
1638754920000|2021-12-06 01:42:00|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.2|2179.9|13
1638754930000|2021-12-06 01:42:10|2180.8|2180.5|2181.1|2180.8|2181.2|2180.9|2180.7|2180.4|8
1638754940000|2021-12-06 01:42:20|2181.2|2180.9|2181.3|2181|2181.5|2181.2|2181.1|2180.8|2
1638754950000|2021-12-06 01:42:30|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.1|2180.8|4
1638754960000|2021-12-06 01:42:40|2181.3|2181|2181.5|2181.2|2181.5|2181.2|2181.3|2181|2
1638754970000|2021-12-06 01:42:50|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2181.3|2181|11
1638754980000|2021-12-06 01:43:00|2182.1|2181.8|2181.5|2181.2|2182.1|2181.8|2181.4|2181.1|16
1638754990000|2021-12-06 01:43:10|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|0
1638755000000|2021-12-06 01:43:20|2182|2181.7|2181.7|2181.4|2182|2181.7|2181.5|2181.2|2
1638755010000|2021-12-06 01:43:30|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.4|2181.1|0
1638755020000|2021-12-06 01:43:40|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|11
1638755030000|2021-12-06 01:43:50|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|27
1638755040000|2021-12-06 01:44:00|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|83
1638755050000|2021-12-06 01:44:10|2182.7|2182.4|2183.2|2182.9|2183.4|2183.1|2182.7|2182.4|33
1638755060000|2021-12-06 01:44:20|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.2|2182.9|30
1638755070000|2021-12-06 01:44:30|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|1
1638755080000|2021-12-06 01:44:40|2183.4|2183.1|2183.9|2183.6|2183.9|2183.6|2183.4|2183.1|4
1638755090000|2021-12-06 01:44:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|6
1638755100000|2021-12-06 01:45:00|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.4|2183.1|4
1638755110000|2021-12-06 01:45:10|2183.8|2183.5|2183.8|2183.5|2184.1|2183.8|2183.5|2183.2|16
1638755120000|2021-12-06 01:45:20|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|1
1638755130000|2021-12-06 01:45:30|2184|2183.7|2184.6|2184.3|2184.6|2184.3|2183.9|2183.6|7
1638755140000|2021-12-06 01:45:40|2184.7|2184.4|2185|2184.7|2185.1|2184.8|2184.7|2184.4|14
1638755150000|2021-12-06 01:45:50|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185|2184.7|10
1638755160000|2021-12-06 01:46:00|2185|2184.7|2186.3|2186|2186.4|2186.1|2184.8|2184.5|65
1638755170000|2021-12-06 01:46:10|2186.4|2186.1|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|18
1638755180000|2021-12-06 01:46:20|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|16
1638755190000|2021-12-06 01:46:30|2186.6|2186.3|2185.9|2185.6|2186.7|2186.4|2185.5|2185.2|24
1638755200000|2021-12-06 01:46:40|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|1
1638755210000|2021-12-06 01:46:50|2186.2|2185.9|2185.9|2185.6|2186.3|2186|2185.7|2185.4|4
1638755220000|2021-12-06 01:47:00|2186.1|2185.8|2185.9|2185.6|2186.5|2186.2|2185.7|2185.4|7
1638755230000|2021-12-06 01:47:10|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|40
1638755240000|2021-12-06 01:47:20|2186.6|2186.3|2187.2|2186.9|2187.3|2187|2186.5|2186.2|36
1638755250000|2021-12-06 01:47:30|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|49
1638755260000|2021-12-06 01:47:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|31
1638755270000|2021-12-06 01:47:50|2187|2186.7|2186.8|2186.5|2187.1|2186.8|2186.7|2186.4|6
1638755280000|2021-12-06 01:48:00|2186.7|2186.4|2187.2|2186.9|2187.2|2186.9|2186.7|2186.4|4
1638755290000|2021-12-06 01:48:10|2186.9|2186.6|2187.6|2187.3|2187.6|2187.3|2186.9|2186.6|16
1638755300000|2021-12-06 01:48:20|2187.5|2187.2|2187|2186.7|2187.6|2187.3|2187|2186.7|15
1638755310000|2021-12-06 01:48:30|2186.8|2186.5|2187.3|2187|2187.4|2187.1|2186.8|2186.5|9
1638755320000|2021-12-06 01:48:40|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|10
1638755330000|2021-12-06 01:48:50|2187.4|2187.1|2187.2|2186.9|2187.7|2187.4|2187|2186.7|12
1638755340000|2021-12-06 01:49:00|2187.1|2186.8|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|8
1638755350000|2021-12-06 01:49:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.1|2186.8|2
1638755360000|2021-12-06 01:49:20|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|3
1638755370000|2021-12-06 01:49:30|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|9
1638755380000|2021-12-06 01:49:40|2186.7|2186.4|2187.7|2187.4|2187.7|2187.4|2186.7|2186.4|6
1638755390000|2021-12-06 01:49:50|2187.8|2187.5|2188.7|2188.4|2188.7|2188.4|2187.8|2187.5|14
1638755400000|2021-12-06 01:50:00|2188.6|2188.3|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|8
1638755410000|2021-12-06 01:50:10|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.8|2188.5|7
1638755420000|2021-12-06 01:50:20|2188.8|2188.5|2188.9|2188.6|2189.2|2188.9|2188.7|2188.4|21
1638755430000|2021-12-06 01:50:30|2189|2188.7|2188.8|2188.5|2189.1|2188.8|2188.7|2188.4|17
1638755440000|2021-12-06 01:50:40|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|1
1638755450000|2021-12-06 01:50:50|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.8|2188.5|3
1638755460000|2021-12-06 01:51:00|2189|2188.7|2188.6|2188.3|2189.2|2188.9|2188.6|2188.3|15
1638755470000|2021-12-06 01:51:10|2188.7|2188.4|2188|2187.7|2188.7|2188.4|2188|2187.7|11
1638755480000|2021-12-06 01:51:20|2188.1|2187.8|2188.3|2188|2188.3|2188|2188|2187.7|4
1638755490000|2021-12-06 01:51:30|2188.4|2188.1|2188.8|2188.5|2188.9|2188.6|2188.4|2188.1|6
1638755500000|2021-12-06 01:51:40|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|13
1638755510000|2021-12-06 01:51:50|2188.6|2188.3|2189.3|2189|2189.3|2189|2188.6|2188.3|8
1638755520000|2021-12-06 01:52:00|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189.1|2188.8|8
1638755530000|2021-12-06 01:52:10|2188.7|2188.4|2188.9|2188.6|2189|2188.7|2188.3|2188|36
1638755540000|2021-12-06 01:52:20|2188.7|2188.4|2188.2|2187.9|2188.8|2188.5|2188.2|2187.9|9
1638755550000|2021-12-06 01:52:30|2188.4|2188.1|2188.7|2188.4|2188.9|2188.6|2188.3|2188|13
1638755560000|2021-12-06 01:52:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|3
1638755570000|2021-12-06 01:52:50|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|6
1638755580000|2021-12-06 01:53:00|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1638755590000|2021-12-06 01:53:10|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|1
1638755600000|2021-12-06 01:53:20|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|2
1638755610000|2021-12-06 01:53:30|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.3|2188|5
1638755620000|2021-12-06 01:53:40|2188.3|2188|2187.9|2187.6|2188.3|2188|2187.9|2187.6|4
1638755630000|2021-12-06 01:53:50|2187.7|2187.4|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|15
1638755640000|2021-12-06 01:54:00|2187.7|2187.4|2187.5|2187.2|2188|2187.7|2187.5|2187.2|11
1638755650000|2021-12-06 01:54:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1638755660000|2021-12-06 01:54:20|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.3|2187|2
1638755670000|2021-12-06 01:54:30|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|2
1638755680000|2021-12-06 01:54:40|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|2
1638755690000|2021-12-06 01:54:50|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|1
1638755700000|2021-12-06 01:55:00|2187.8|2187.5|2188.1|2187.8|2188.2|2187.9|2187.8|2187.5|4
1638755710000|2021-12-06 01:55:10|2188.4|2188.1|2187.9|2187.6|2188.4|2188.1|2187.9|2187.6|9
1638755720000|2021-12-06 01:55:20|2188|2187.7|2188.3|2188|2188.5|2188.2|2188|2187.7|18
1638755730000|2021-12-06 01:55:30|2188.2|2187.9|2188.3|2188|2188.3|2188|2188|2187.7|4
1638755740000|2021-12-06 01:55:40|2188.4|2188.1|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|2
1638755750000|2021-12-06 01:55:50|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|4
1638755760000|2021-12-06 01:56:00|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|3
1638755770000|2021-12-06 01:56:10|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.6|2187.3|3
1638755780000|2021-12-06 01:56:20|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|2
1638755790000|2021-12-06 01:56:30|2187.9|2187.6|2187.2|2186.9|2188.1|2187.8|2187.2|2186.9|5
1638755800000|2021-12-06 01:56:40|2187|2186.7|2187.3|2187|2187.4|2187.1|2187|2186.7|3
1638755810000|2021-12-06 01:56:50|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|2
1638755820000|2021-12-06 01:57:00|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|2
1638755830000|2021-12-06 01:57:10|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|5
1638755840000|2021-12-06 01:57:20|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1638755850000|2021-12-06 01:57:30|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187|2186.7|1
1638755860000|2021-12-06 01:57:40|2187|2186.7|2185.9|2185.6|2187.3|2187|2185.9|2185.6|43
1638755870000|2021-12-06 01:57:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|4
1638755880000|2021-12-06 01:58:00|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|19
1638755890000|2021-12-06 01:58:10|2186.3|2186|2186|2185.7|2186.3|2186|2185.9|2185.6|22
1638755900000|2021-12-06 01:58:20|2186.1|2185.8|2186.7|2186.4|2186.7|2186.4|2186|2185.7|34
1638755910000|2021-12-06 01:58:30|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|6
1638755920000|2021-12-06 01:58:40|2186.9|2186.6|2187.2|2186.9|2187.4|2187.1|2186.9|2186.6|10
1638755930000|2021-12-06 01:58:50|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.5|2186.2|7
1638755940000|2021-12-06 01:59:00|2187|2186.7|2186.3|2186|2187|2186.7|2186.3|2186|2
1638755950000|2021-12-06 01:59:10|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|6
1638755960000|2021-12-06 01:59:20|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|1
1638755970000|2021-12-06 01:59:30|2186.4|2186.1|2186.9|2186.6|2187|2186.7|2186.4|2186.1|8
1638755980000|2021-12-06 01:59:40|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.7|2186.4|14
1638755990000|2021-12-06 01:59:50|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|4
1638756000000|2021-12-06 02:00:00|2186.6|2186.3|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|2
1638756010000|2021-12-06 02:00:10|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|6
1638756020000|2021-12-06 02:00:20|2186.7|2186.4|2187.2|2186.9|2187.2|2186.9|2186.7|2186.4|16
1638756030000|2021-12-06 02:00:30|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.7|2186.4|5
1638756040000|2021-12-06 02:00:40|2186.9|2186.6|2187.7|2187.4|2187.7|2187.4|2186.9|2186.6|5
1638756060000|2021-12-06 02:01:00|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|8
1638756070000|2021-12-06 02:01:10|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|3
1638756080000|2021-12-06 02:01:20|2188.2|2187.9|2187.8|2187.5|2188.3|2188|2187.8|2187.5|3
1638756090000|2021-12-06 02:01:30|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1638756100000|2021-12-06 02:01:40|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.8|2186.5|7
1638756110000|2021-12-06 02:01:50|2187.1|2186.8|2187|2186.7|2187.3|2187|2186.9|2186.6|3
1638756120000|2021-12-06 02:02:00|2186.9|2186.6|2186.5|2186.2|2187.1|2186.8|2186.5|2186.2|2
1638756130000|2021-12-06 02:02:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1638756140000|2021-12-06 02:02:20|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|10
1638756150000|2021-12-06 02:02:30|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|2
1638756160000|2021-12-06 02:02:40|2186.7|2186.4|2187.1|2186.8|2187.3|2187|2186.7|2186.4|6
1638756170000|2021-12-06 02:02:50|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|1
1638756180000|2021-12-06 02:03:00|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|1
1638756190000|2021-12-06 02:03:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|0
1638756200000|2021-12-06 02:03:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1638756210000|2021-12-06 02:03:30|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|1
1638756230000|2021-12-06 02:03:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638756240000|2021-12-06 02:04:00|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|0
1638756250000|2021-12-06 02:04:10|2187.1|2186.8|2186.5|2186.2|2187.1|2186.8|2186.5|2186.2|2
1638756260000|2021-12-06 02:04:20|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.3|2186|3
1638756270000|2021-12-06 02:04:30|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|0
1638756280000|2021-12-06 02:04:40|2185.8|2185.5|2185.5|2185.2|2185.9|2185.6|2185.4|2185.1|0
1638756290000|2021-12-06 02:04:50|2185.3|2185|2185.3|2185|2185.5|2185.2|2185.2|2184.9|6
1638756300000|2021-12-06 02:05:00|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.3|2185|5
1638756310000|2021-12-06 02:05:10|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|0
1638756320000|2021-12-06 02:05:20|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|0
1638756330000|2021-12-06 02:05:30|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|6
1638756340000|2021-12-06 02:05:40|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|0
1638756350000|2021-12-06 02:05:50|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|4
1638756360000|2021-12-06 02:06:00|2186|2185.7|2186|2185.7|2186.2|2185.9|2186|2185.7|3
1638756370000|2021-12-06 02:06:10|2186.1|2185.8|2185.4|2185.1|2186.2|2185.9|2185.4|2185.1|1
1638756380000|2021-12-06 02:06:20|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1638756390000|2021-12-06 02:06:30|2185.9|2185.6|2186.1|2185.8|2186.2|2185.9|2185.8|2185.5|2
1638756400000|2021-12-06 02:06:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1638756410000|2021-12-06 02:06:50|2186.3|2186|2185.7|2185.4|2186.3|2186|2185.7|2185.4|16
1638756420000|2021-12-06 02:07:00|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|8
1638756430000|2021-12-06 02:07:10|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|0
1638756440000|2021-12-06 02:07:20|2186|2185.7|2186.3|2186|2186.5|2186.2|2186|2185.7|5
1638756450000|2021-12-06 02:07:30|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|3
1638756460000|2021-12-06 02:07:40|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|6
1638756470000|2021-12-06 02:07:50|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.3|2186|2
1638756480000|2021-12-06 02:08:00|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|1
1638756490000|2021-12-06 02:08:10|2186.3|2186|2187.2|2186.9|2187.3|2187|2186.3|2186|17
1638756500000|2021-12-06 02:08:20|2187.1|2186.8|2186.6|2186.3|2187.2|2186.9|2186.6|2186.3|2
1638756510000|2021-12-06 02:08:30|2186.5|2186.2|2185.8|2185.5|2186.5|2186.2|2185.8|2185.5|6
1638756520000|2021-12-06 02:08:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|1
1638756530000|2021-12-06 02:08:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1638756540000|2021-12-06 02:09:00|2185.7|2185.4|2185.8|2185.5|2186|2185.7|2185.7|2185.4|2
1638756550000|2021-12-06 02:09:10|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|0
1638756560000|2021-12-06 02:09:20|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|4
1638756580000|2021-12-06 02:09:40|2185|2184.7|2184.4|2184.1|2185|2184.7|2184.4|2184.1|14
1638756590000|2021-12-06 02:09:50|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|4
1638756600000|2021-12-06 02:10:00|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|2
1638756610000|2021-12-06 02:10:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|1
1638756620000|2021-12-06 02:10:20|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|2
1638756630000|2021-12-06 02:10:30|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|2
1638756640000|2021-12-06 02:10:40|||||||||1
1638756660000|2021-12-06 02:11:00|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.3|2184|5
1638756670000|2021-12-06 02:11:10|2184.6|2184.3|2184.8|2184.5|2184.9|2184.6|2184.6|2184.3|1
1638756680000|2021-12-06 02:11:20|2184.9|2184.6|2185.7|2185.4|2185.7|2185.4|2184.9|2184.6|1
1638756690000|2021-12-06 02:11:30|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|6
1638756700000|2021-12-06 02:11:40|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1638756710000|2021-12-06 02:11:50|2185.8|2185.5|2186.1|2185.8|2186.4|2186.1|2185.8|2185.5|9
1638756720000|2021-12-06 02:12:00|2186.2|2185.9|2185.8|2185.5|2186.3|2186|2185.8|2185.5|2
1638756730000|2021-12-06 02:12:10|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1638756740000|2021-12-06 02:12:20|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|1
1638756750000|2021-12-06 02:12:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1638756760000|2021-12-06 02:12:40|2185.5|2185.2|2186.1|2185.8|2186.1|2185.8|2185.5|2185.2|5
1638756770000|2021-12-06 02:12:50|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|4
1638756780000|2021-12-06 02:13:00|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2186|2185.7|3
1638756790000|2021-12-06 02:13:10|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2186.2|2185.9|0
1638756800000|2021-12-06 02:13:20|2186.4|2186.1|2186.4|2186.1|2186.6|2186.3|2186.3|2186|6
1638756810000|2021-12-06 02:13:30|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|0
1638756820000|2021-12-06 02:13:40|2186.6|2186.3|2187.1|2186.8|2187.2|2186.9|2186.6|2186.3|18
1638756830000|2021-12-06 02:13:50|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|1
1638756840000|2021-12-06 02:14:00|2186.9|2186.6|2187.1|2186.8|2187.3|2187|2186.8|2186.5|3
1638756850000|2021-12-06 02:14:10|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|20
1638756860000|2021-12-06 02:14:20|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|4
1638756870000|2021-12-06 02:14:30|2187.3|2187|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|11
1638756880000|2021-12-06 02:14:40|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187|2186.7|10
1638756890000|2021-12-06 02:14:50|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|2
1638756900000|2021-12-06 02:15:00|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.5|2187.2|26
1638756910000|2021-12-06 02:15:10|2187.8|2187.5|2188.1|2187.8|2188.2|2187.9|2187.8|2187.5|10
1638756920000|2021-12-06 02:15:20|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|26
1638756930000|2021-12-06 02:15:30|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|7
1638756940000|2021-12-06 02:15:40|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2188|2187.7|13
1638756950000|2021-12-06 02:15:50|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|2
1638756960000|2021-12-06 02:16:00|2188.1|2187.8|2188.1|2187.8|2188.3|2188|2188|2187.7|27
1638756970000|2021-12-06 02:16:10|2188|2187.7|2188.2|2187.9|2188.3|2188|2188|2187.7|2
1638756980000|2021-12-06 02:16:20|2188.1|2187.8|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|2
1638756990000|2021-12-06 02:16:30|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|3
1638757000000|2021-12-06 02:16:40|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|2
1638757010000|2021-12-06 02:16:50|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.3|2187|17
1638757020000|2021-12-06 02:17:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1638757030000|2021-12-06 02:17:10|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|2
1638757040000|2021-12-06 02:17:20|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|3
1638757050000|2021-12-06 02:17:30|2187.3|2187|2186.5|2186.2|2187.6|2187.3|2186.5|2186.2|5
1638757060000|2021-12-06 02:17:40|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1638757070000|2021-12-06 02:17:50|2186.6|2186.3|2186.8|2186.5|2187.1|2186.8|2186.4|2186.1|7
1638757080000|2021-12-06 02:18:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|5
1638757090000|2021-12-06 02:18:10|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1638757100000|2021-12-06 02:18:20|2187.1|2186.8|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|2
1638757110000|2021-12-06 02:18:30|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|3
1638757120000|2021-12-06 02:18:40|2186|2185.7|2185.3|2185|2186|2185.7|2185.3|2185|5
1638757130000|2021-12-06 02:18:50|2185.4|2185.1|2185.7|2185.4|2186|2185.7|2185.4|2185.1|6
1638757140000|2021-12-06 02:19:00|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|4
1638757150000|2021-12-06 02:19:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1638757160000|2021-12-06 02:19:20|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|1
1638757170000|2021-12-06 02:19:30|2186.1|2185.8|2186|2185.7|2186.3|2186|2186|2185.7|6
1638757180000|2021-12-06 02:19:40|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186|2185.7|1
1638757200000|2021-12-06 02:20:00|2186.4|2186.1|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|1
1638757210000|2021-12-06 02:20:10|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|0
1638757220000|2021-12-06 02:20:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|0
1638757230000|2021-12-06 02:20:30|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|0
1638757240000|2021-12-06 02:20:40|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1638757250000|2021-12-06 02:20:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1638757260000|2021-12-06 02:21:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|5
1638757270000|2021-12-06 02:21:10|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|0
1638757280000|2021-12-06 02:21:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|1
1638757290000|2021-12-06 02:21:30|2187.4|2187.1|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|3
1638757300000|2021-12-06 02:21:40|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|2
1638757310000|2021-12-06 02:21:50|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.3|2187|1
1638757320000|2021-12-06 02:22:00|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1638757330000|2021-12-06 02:22:10|2187.4|2187.1|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|4
1638757340000|2021-12-06 02:22:20|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|0
1638757350000|2021-12-06 02:22:30|2187.5|2187.2|2187.3|2187|2187.7|2187.4|2187.3|2187|1
1638757360000|2021-12-06 02:22:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1638757370000|2021-12-06 02:22:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1638757380000|2021-12-06 02:23:00|2187.3|2187|2187.1|2186.8|2187.3|2187|2187|2186.7|1
1638757390000|2021-12-06 02:23:10|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|10
1638757400000|2021-12-06 02:23:20|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|3
1638757410000|2021-12-06 02:23:30|2186.3|2186|2186.4|2186.1|2186.7|2186.4|2186.3|2186|0
1638757420000|2021-12-06 02:23:40|2186.3|2186|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|2
1638757430000|2021-12-06 02:23:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1638757440000|2021-12-06 02:24:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1638757450000|2021-12-06 02:24:10|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|1
1638757460000|2021-12-06 02:24:20|2186.2|2185.9|2185.8|2185.5|2186.3|2186|2185.8|2185.5|1
1638757470000|2021-12-06 02:24:30|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|2
1638757490000|2021-12-06 02:24:50|2186|2185.7|2186|2185.7|2186.4|2186.1|2185.8|2185.5|5
1638757500000|2021-12-06 02:25:00|2186.1|2185.8|2186.6|2186.3|2186.6|2186.3|2186|2185.7|0
1638757510000|2021-12-06 02:25:10|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|0
1638757520000|2021-12-06 02:25:20|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|1
1638757540000|2021-12-06 02:25:40|2187.1|2186.8|2186.5|2186.2|2187.1|2186.8|2186.4|2186.1|3
1638757550000|2021-12-06 02:25:50|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|4
1638757560000|2021-12-06 02:26:00|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|1
1638757570000|2021-12-06 02:26:10|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|1
1638757580000|2021-12-06 02:26:20|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|0
1638757590000|2021-12-06 02:26:30|2185.8|2185.5|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|1
1638757600000|2021-12-06 02:26:40|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1638757610000|2021-12-06 02:26:50|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1638757620000|2021-12-06 02:27:00|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|2
1638757630000|2021-12-06 02:27:10|2186.3|2186|2185.6|2185.3|2186.3|2186|2185.6|2185.3|1
1638757640000|2021-12-06 02:27:20|2185.7|2185.4|2186.5|2186.2|2186.5|2186.2|2185.6|2185.3|2
1638757650000|2021-12-06 02:27:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1638757660000|2021-12-06 02:27:40|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|4
1638757670000|2021-12-06 02:27:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638757680000|2021-12-06 02:28:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.8|2186.5|1
1638757690000|2021-12-06 02:28:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1638757700000|2021-12-06 02:28:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638757710000|2021-12-06 02:28:30|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638757730000|2021-12-06 02:28:50|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|27
1638757740000|2021-12-06 02:29:00|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|3
1638757750000|2021-12-06 02:29:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1638757760000|2021-12-06 02:29:20|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|12
1638757770000|2021-12-06 02:29:30|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|10
1638757780000|2021-12-06 02:29:40|2185|2184.7|2185.3|2185|2185.3|2185|2184.9|2184.6|2
1638757790000|2021-12-06 02:29:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|1
1638757800000|2021-12-06 02:30:00|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|0
1638757810000|2021-12-06 02:30:10|2186|2185.7|2184.7|2184.4|2186|2185.7|2184.6|2184.3|3
1638757820000|2021-12-06 02:30:20|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|3
1638757830000|2021-12-06 02:30:30|2184.4|2184.1|2184|2183.7|2184.4|2184.1|2184|2183.7|12
1638757840000|2021-12-06 02:30:40|2183.8|2183.5|2183.7|2183.4|2184|2183.7|2183.7|2183.4|8
1638757850000|2021-12-06 02:30:50|2184|2183.7|2184.1|2183.8|2184.3|2184|2183.9|2183.6|10
1638757860000|2021-12-06 02:31:00|2184|2183.7|2183.5|2183.2|2184|2183.7|2183.5|2183.2|20
1638757870000|2021-12-06 02:31:10|2183.6|2183.3|2184.1|2183.8|2184.1|2183.8|2183.6|2183.3|1
1638757880000|2021-12-06 02:31:20|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.8|2183.5|0
1638757890000|2021-12-06 02:31:30|2184|2183.7|2183.6|2183.3|2184|2183.7|2183.6|2183.3|1
1638757900000|2021-12-06 02:31:40|2183.8|2183.5|2183.1|2182.8|2184.1|2183.8|2183|2182.7|30
1638757910000|2021-12-06 02:31:50|2183|2182.7|2183.3|2183|2183.4|2183.1|2182.9|2182.6|1
1638757920000|2021-12-06 02:32:00|2183.2|2182.9|2183.3|2183|2183.6|2183.3|2183.2|2182.9|6
1638757930000|2021-12-06 02:32:10|2183.5|2183.2|2183.6|2183.3|2183.8|2183.5|2183.5|2183.2|10
1638757940000|2021-12-06 02:32:20|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.2|2182.9|1
1638757950000|2021-12-06 02:32:30|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|1
1638757960000|2021-12-06 02:32:40|2183.4|2183.1|2183.5|2183.2|2183.6|2183.3|2183.3|2183|3
1638757970000|2021-12-06 02:32:50|2183.6|2183.3|2183.1|2182.8|2183.6|2183.3|2183.1|2182.8|2
1638757980000|2021-12-06 02:33:00|2183|2182.7|2183.3|2183|2183.5|2183.2|2182.9|2182.6|5
1638757990000|2021-12-06 02:33:10|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1638758000000|2021-12-06 02:33:20|2183.2|2182.9|2183.3|2183|2183.4|2183.1|2183.2|2182.9|2
1638758010000|2021-12-06 02:33:30|2183.4|2183.1|2183.5|2183.2|2183.7|2183.4|2183.3|2183|6
1638758020000|2021-12-06 02:33:40|2183.4|2183.1|2183.3|2183|2183.5|2183.2|2183.3|2183|1
1638758030000|2021-12-06 02:33:50|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|0
1638758050000|2021-12-06 02:34:10|2183.4|2183.1|2183.8|2183.5|2183.8|2183.5|2183.4|2183.1|2
1638758060000|2021-12-06 02:34:20|2183.7|2183.4|2184.3|2184|2184.3|2184|2183.7|2183.4|0
1638758070000|2021-12-06 02:34:30|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|5
1638758080000|2021-12-06 02:34:40|||||||||2
1638758090000|2021-12-06 02:34:50|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|1
1638758100000|2021-12-06 02:35:00|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.2|2183.9|1
1638758110000|2021-12-06 02:35:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.3|2184|0
1638758120000|2021-12-06 02:35:20|2184.6|2184.3|2185.2|2184.9|2185.3|2185|2184.6|2184.3|3
1638758130000|2021-12-06 02:35:30|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|0
1638758140000|2021-12-06 02:35:40|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|6
1638758150000|2021-12-06 02:35:50|2185.3|2185|2185.7|2185.4|2185.8|2185.5|2185.2|2184.9|1
1638758160000|2021-12-06 02:36:00|2185.6|2185.3|2185|2184.7|2185.7|2185.4|2184.8|2184.5|0
1638758170000|2021-12-06 02:36:10|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|5
1638758180000|2021-12-06 02:36:20|2185.1|2184.8|2185.4|2185.1|2185.7|2185.4|2185.1|2184.8|1
1638758190000|2021-12-06 02:36:30|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.3|2185|0
1638758200000|2021-12-06 02:36:40|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|0
1638758210000|2021-12-06 02:36:50|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|2
1638758220000|2021-12-06 02:37:00|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.1|2184.8|0
1638758230000|2021-12-06 02:37:10|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|3
1638758240000|2021-12-06 02:37:20|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|2
1638758250000|2021-12-06 02:37:30|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|1
1638758260000|2021-12-06 02:37:40|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|0
1638758270000|2021-12-06 02:37:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|3
1638758280000|2021-12-06 02:38:00|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185|2184.7|1
1638758290000|2021-12-06 02:38:10|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.1|2184.8|3
1638758300000|2021-12-06 02:38:20|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|2
1638758310000|2021-12-06 02:38:30|2186.1|2185.8|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|3
1638758320000|2021-12-06 02:38:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1638758330000|2021-12-06 02:38:50|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|3
1638758340000|2021-12-06 02:39:00|2186.6|2186.3|2185.7|2185.4|2186.6|2186.3|2185.5|2185.2|2
1638758350000|2021-12-06 02:39:10|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2185.2|2184.9|1
1638758360000|2021-12-06 02:39:20|2185.5|2185.2|2186.2|2185.9|2186.2|2185.9|2185.5|2185.2|2
1638758370000|2021-12-06 02:39:30|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1638758380000|2021-12-06 02:39:40|2185.7|2185.4|2185.2|2184.9|2185.7|2185.4|2185|2184.7|2
1638758390000|2021-12-06 02:39:50|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|1
1638758400000|2021-12-06 02:40:00|2185|2184.7|2185.3|2185|2185.3|2185|2184.9|2184.6|0
1638758410000|2021-12-06 02:40:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1638758420000|2021-12-06 02:40:20|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.3|2185|0
1638758430000|2021-12-06 02:40:30|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|2
1638758440000|2021-12-06 02:40:40|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|1
1638758450000|2021-12-06 02:40:50|2185.8|2185.5|2186|2185.7|2186.1|2185.8|2185.8|2185.5|0
1638758460000|2021-12-06 02:41:00|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.7|2185.4|2
1638758470000|2021-12-06 02:41:10|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.9|2185.6|0
1638758480000|2021-12-06 02:41:20|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|0
1638758490000|2021-12-06 02:41:30|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|2
1638758500000|2021-12-06 02:41:40|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.3|2186|5
1638758510000|2021-12-06 02:41:50|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1638758520000|2021-12-06 02:42:00|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|0
1638758530000|2021-12-06 02:42:10|2185.2|2184.9|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|1
1638758540000|2021-12-06 02:42:20|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|55
1638758550000|2021-12-06 02:42:30|2184.6|2184.3|2184.4|2184.1|2184.8|2184.5|2184.4|2184.1|38
1638758560000|2021-12-06 02:42:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1638758570000|2021-12-06 02:42:50|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|2
1638758580000|2021-12-06 02:43:00|2184.5|2184.2|2184|2183.7|2184.6|2184.3|2183.8|2183.5|6
1638758590000|2021-12-06 02:43:10|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.5|2183.2|4
1638758600000|2021-12-06 02:43:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.3|2183|7
1638758610000|2021-12-06 02:43:30|2183.7|2183.4|2183.3|2183|2183.7|2183.4|2183.3|2183|9
1638758620000|2021-12-06 02:43:40|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|1
1638758630000|2021-12-06 02:43:50|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.3|2183|3
1638758640000|2021-12-06 02:44:00|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.2|2182.9|2
1638758650000|2021-12-06 02:44:10|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1638758660000|2021-12-06 02:44:20|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1638758670000|2021-12-06 02:44:30|2183.6|2183.3|2184.1|2183.8|2184.3|2184|2183.6|2183.3|3
1638758680000|2021-12-06 02:44:40|2184|2183.7|2184.3|2184|2184.5|2184.2|2184|2183.7|5
1638758690000|2021-12-06 02:44:50|2184.4|2184.1|2184.3|2184|2184.7|2184.4|2184.3|2184|2
1638758700000|2021-12-06 02:45:00|2184.4|2184.1|2184.9|2184.6|2185|2184.7|2184.4|2184.1|2
1638758710000|2021-12-06 02:45:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|0
1638758720000|2021-12-06 02:45:20|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|0
1638758730000|2021-12-06 02:45:30|2184.8|2184.5|2184.5|2184.2|2184.8|2184.5|2184.3|2184|2
1638758740000|2021-12-06 02:45:40|2184.4|2184.1|2184.5|2184.2|2184.6|2184.3|2184.3|2184|2
1638758750000|2021-12-06 02:45:50|2184.6|2184.3|2184.3|2184|2184.8|2184.5|2184.2|2183.9|1
1638758760000|2021-12-06 02:46:00|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.1|2183.8|0
1638758770000|2021-12-06 02:46:10|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2183.9|2183.6|0
1638758780000|2021-12-06 02:46:20|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|4
1638758800000|2021-12-06 02:46:40|2183.4|2183.1|2183.3|2183|2183.6|2183.3|2183.3|2183|1
1638758810000|2021-12-06 02:46:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|1
1638758820000|2021-12-06 02:47:00|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|6
1638758830000|2021-12-06 02:47:10|2183.4|2183.1|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|1
1638758840000|2021-12-06 02:47:20|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|0
1638758850000|2021-12-06 02:47:30|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|0
1638758860000|2021-12-06 02:47:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1638758870000|2021-12-06 02:47:50|2183.6|2183.3|2184|2183.7|2184|2183.7|2183.5|2183.2|2
1638758880000|2021-12-06 02:48:00|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|0
1638758890000|2021-12-06 02:48:10|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|2
1638758900000|2021-12-06 02:48:20|2184.4|2184.1|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|0
1638758910000|2021-12-06 02:48:30|2184.2|2183.9|2183.9|2183.6|2184.2|2183.9|2183.9|2183.6|2
1638758920000|2021-12-06 02:48:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1638758930000|2021-12-06 02:48:50|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1638758940000|2021-12-06 02:49:00|2183.7|2183.4|2183.9|2183.6|2184|2183.7|2183.7|2183.4|0
1638758950000|2021-12-06 02:49:10|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|0
1638758960000|2021-12-06 02:49:20|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1638758970000|2021-12-06 02:49:30|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|2
1638758980000|2021-12-06 02:49:40|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|2
1638758990000|2021-12-06 02:49:50|2184|2183.7|2184.5|2184.2|2184.5|2184.2|2184|2183.7|3
1638759010000|2021-12-06 02:50:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|1
1638759020000|2021-12-06 02:50:20|2184.8|2184.5|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|1
1638759030000|2021-12-06 02:50:30|2184.6|2184.3|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|2
1638759040000|2021-12-06 02:50:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1638759050000|2021-12-06 02:50:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1638759060000|2021-12-06 02:51:00|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|1
1638759070000|2021-12-06 02:51:10|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|2
1638759080000|2021-12-06 02:51:20|2184.2|2183.9|2184.3|2184|2184.4|2184.1|2184.2|2183.9|0
1638759090000|2021-12-06 02:51:30|2184.4|2184.1|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|2
1638759100000|2021-12-06 02:51:40|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|1
1638759110000|2021-12-06 02:51:50|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|0
1638759120000|2021-12-06 02:52:00|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.9|2183.6|0
1638759130000|2021-12-06 02:52:10|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|0
1638759140000|2021-12-06 02:52:20|2184.2|2183.9|2183.7|2183.4|2184.2|2183.9|2183.7|2183.4|0
1638759150000|2021-12-06 02:52:30|2183.5|2183.2|2183.3|2183|2183.6|2183.3|2183.3|2183|1
1638759160000|2021-12-06 02:52:40|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|3
1638759170000|2021-12-06 02:52:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1638759180000|2021-12-06 02:53:00|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|2
1638759190000|2021-12-06 02:53:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.1|2182.8|2
1638759200000|2021-12-06 02:53:20|2183.4|2183.1|2183.6|2183.3|2183.7|2183.4|2183.4|2183.1|1
1638759210000|2021-12-06 02:53:30|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|1
1638759220000|2021-12-06 02:53:40|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|0
1638759230000|2021-12-06 02:53:50|||||||||2
1638759240000|2021-12-06 02:54:00|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|1
1638759250000|2021-12-06 02:54:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1638759260000|2021-12-06 02:54:20|2183.7|2183.4|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|7
1638759270000|2021-12-06 02:54:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1638759280000|2021-12-06 02:54:40|2184.3|2184|2184.3|2184|2184.5|2184.2|2184.3|2184|1
1638759290000|2021-12-06 02:54:50|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1638759310000|2021-12-06 02:55:10|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|1
1638759320000|2021-12-06 02:55:20|2183.8|2183.5|2183.7|2183.4|2183.9|2183.6|2183.6|2183.3|0
1638759330000|2021-12-06 02:55:30|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1638759360000|2021-12-06 02:56:00|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|1
1638759370000|2021-12-06 02:56:10|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1638759380000|2021-12-06 02:56:20|2184.2|2183.9|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|1
1638759390000|2021-12-06 02:56:30|2184|2183.7|2183.6|2183.3|2184|2183.7|2183.6|2183.3|2
1638759400000|2021-12-06 02:56:40|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|0
1638759420000|2021-12-06 02:57:00|2183.4|2183.1|2183.5|2183.2|2183.6|2183.3|2183.4|2183.1|0
1638759430000|2021-12-06 02:57:10|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|0
1638759440000|2021-12-06 02:57:20|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|1
1638759450000|2021-12-06 02:57:30|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.8|2183.5|4
1638759460000|2021-12-06 02:57:40|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|6
1638759470000|2021-12-06 02:57:50|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2183.3|2183|1
1638759480000|2021-12-06 02:58:00|2183.4|2183.1|2183.9|2183.6|2184.1|2183.8|2183.4|2183.1|9
1638759490000|2021-12-06 02:58:10|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.6|2183.3|1
1638759500000|2021-12-06 02:58:20|2183.6|2183.3|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|7
1638759510000|2021-12-06 02:58:30|2183.6|2183.3|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|0
1638759520000|2021-12-06 02:58:40|2183.3|2183|2183.5|2183.2|2183.6|2183.3|2183.3|2183|6
1638759530000|2021-12-06 02:58:50|2183.6|2183.3|2184|2183.7|2184|2183.7|2183.6|2183.3|2
1638759540000|2021-12-06 02:59:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1638759550000|2021-12-06 02:59:10|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|4
1638759570000|2021-12-06 02:59:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|4
1638759580000|2021-12-06 02:59:40|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.7|2183.4|6
1638759590000|2021-12-06 02:59:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1638759600000|2021-12-06 03:00:00|2183.7|2183.4|2184.6|2184.3|2184.6|2184.3|2183.7|2183.4|1
1638759610000|2021-12-06 03:00:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1638759620000|2021-12-06 03:00:20|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.3|2184|8
1638759630000|2021-12-06 03:00:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1638759640000|2021-12-06 03:00:40|2184.4|2184.1|2184.9|2184.6|2184.9|2184.6|2184.4|2184.1|4
1638759650000|2021-12-06 03:00:50|2184.7|2184.4|2184.6|2184.3|2184.9|2184.6|2184.6|2184.3|0
1638759660000|2021-12-06 03:01:00|2184.8|2184.5|2184.7|2184.4|2185|2184.7|2184.6|2184.3|1
1638759670000|2021-12-06 03:01:10|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1638759680000|2021-12-06 03:01:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1638759690000|2021-12-06 03:01:30|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2184|2183.7|0
1638759700000|2021-12-06 03:01:40|2184|2183.7|2184.2|2183.9|2184.3|2184|2184|2183.7|0
1638759710000|2021-12-06 03:01:50|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1638759720000|2021-12-06 03:02:00|2184.3|2184|2184.3|2184|2184.3|2184|2184.2|2183.9|0
1638759730000|2021-12-06 03:02:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1638759740000|2021-12-06 03:02:20|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|0
1638759760000|2021-12-06 03:02:40|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|1
1638759770000|2021-12-06 03:02:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1638759780000|2021-12-06 03:03:00|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.3|2184|1
1638759790000|2021-12-06 03:03:10|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.3|2184|8
1638759800000|2021-12-06 03:03:20|2184.3|2184|2184|2183.7|2184.3|2184|2184|2183.7|1
1638759810000|2021-12-06 03:03:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1638759820000|2021-12-06 03:03:40|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1638759830000|2021-12-06 03:03:50|2184|2183.7|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|2
1638759840000|2021-12-06 03:04:00|2183.7|2183.4|2184|2183.7|2184.1|2183.8|2183.6|2183.3|7
1638759850000|2021-12-06 03:04:10|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|0
1638759860000|2021-12-06 03:04:20|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|0
1638759870000|2021-12-06 03:04:30|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1638759880000|2021-12-06 03:04:40|2183.6|2183.3|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|0
1638759890000|2021-12-06 03:04:50|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|0
1638759900000|2021-12-06 03:05:00|2183.7|2183.4|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|0
1638759910000|2021-12-06 03:05:10|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.6|2183.3|0
1638759920000|2021-12-06 03:05:20|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|1
1638759930000|2021-12-06 03:05:30|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|13
1638759940000|2021-12-06 03:05:40|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|1
1638759950000|2021-12-06 03:05:50|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1638759960000|2021-12-06 03:06:00|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|2
1638759970000|2021-12-06 03:06:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1638759980000|2021-12-06 03:06:20|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|1
1638759990000|2021-12-06 03:06:30|2183.7|2183.4|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|0
1638760010000|2021-12-06 03:06:50|2183.9|2183.6|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|1
1638760020000|2021-12-06 03:07:00|2183.7|2183.4|2184.3|2184|2184.3|2184|2183.6|2183.3|5
1638760030000|2021-12-06 03:07:10|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|1
1638760040000|2021-12-06 03:07:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|1
1638760050000|2021-12-06 03:07:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|6
1638760070000|2021-12-06 03:07:50|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|0
1638760080000|2021-12-06 03:08:00|2184.4|2184.1|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|1
1638760110000|2021-12-06 03:08:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1638760120000|2021-12-06 03:08:40|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|1
1638760140000|2021-12-06 03:09:00|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|5
1638760150000|2021-12-06 03:09:10|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1638760170000|2021-12-06 03:09:30|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|7
1638760200000|2021-12-06 03:10:00|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|6
1638760210000|2021-12-06 03:10:10|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|0
1638760220000|2021-12-06 03:10:20|2184.2|2183.9|2184.4|2184.1|2184.5|2184.2|2184.2|2183.9|0
1638760230000|2021-12-06 03:10:30|2184.6|2184.3|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|3
1638760240000|2021-12-06 03:10:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1638760250000|2021-12-06 03:10:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1638760260000|2021-12-06 03:11:00|2184.3|2184|2184.5|2184.2|2184.6|2184.3|2184.3|2184|0
1638760270000|2021-12-06 03:11:10|2184.6|2184.3|2185.1|2184.8|2185.1|2184.8|2184.6|2184.3|6
1638760280000|2021-12-06 03:11:20|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|2
1638760290000|2021-12-06 03:11:30|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|2
1638760300000|2021-12-06 03:11:40|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|0
1638760310000|2021-12-06 03:11:50|2185.5|2185.2|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|5
1638760320000|2021-12-06 03:12:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2
1638760330000|2021-12-06 03:12:10|2185.3|2185|2185.1|2184.8|2185.5|2185.2|2185|2184.7|25
1638760350000|2021-12-06 03:12:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1638760360000|2021-12-06 03:12:40|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.8|2184.5|9
1638760380000|2021-12-06 03:13:00|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1638760390000|2021-12-06 03:13:10|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|0
1638760410000|2021-12-06 03:13:30|2185.4|2185.1|2185.8|2185.5|2185.9|2185.6|2185.1|2184.8|19
1638760420000|2021-12-06 03:13:40|2185.7|2185.4|2185.1|2184.8|2185.8|2185.5|2185.1|2184.8|42
1638760430000|2021-12-06 03:13:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1638760440000|2021-12-06 03:14:00|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|1
1638760450000|2021-12-06 03:14:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|3
1638760470000|2021-12-06 03:14:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1638760480000|2021-12-06 03:14:40|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1638760490000|2021-12-06 03:14:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1638760500000|2021-12-06 03:15:00|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1638760520000|2021-12-06 03:15:20|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185|2184.7|3
1638760540000|2021-12-06 03:15:40|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|9
1638760550000|2021-12-06 03:15:50|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.7|2185.4|6
1638760560000|2021-12-06 03:16:00|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|6
1638760570000|2021-12-06 03:16:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|2
1638760580000|2021-12-06 03:16:20|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.3|2185|1
1638760590000|2021-12-06 03:16:30|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|1
1638760600000|2021-12-06 03:16:40|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|0
1638760610000|2021-12-06 03:16:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1638760620000|2021-12-06 03:17:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1638760630000|2021-12-06 03:17:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1638760640000|2021-12-06 03:17:20|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1638760650000|2021-12-06 03:17:30|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|7
1638760660000|2021-12-06 03:17:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1638760670000|2021-12-06 03:17:50|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1638760680000|2021-12-06 03:18:00|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|2
1638760690000|2021-12-06 03:18:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1638760700000|2021-12-06 03:18:20|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1638760730000|2021-12-06 03:18:50|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.3|2185|0
1638760740000|2021-12-06 03:19:00|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|0
1638760750000|2021-12-06 03:19:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1638760760000|2021-12-06 03:19:20|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1638760770000|2021-12-06 03:19:30|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.3|2185|1
1638760790000|2021-12-06 03:19:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1638760800000|2021-12-06 03:20:00|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|6
1638760810000|2021-12-06 03:20:10|2185.2|2184.9|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|16
1638760820000|2021-12-06 03:20:20|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|7
1638760840000|2021-12-06 03:20:40|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|2
1638760860000|2021-12-06 03:21:00|2185.9|2185.6|2186.3|2186|2186.3|2186|2185.9|2185.6|5
1638760880000|2021-12-06 03:21:20|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1638760890000|2021-12-06 03:21:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1638760900000|2021-12-06 03:21:40|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186|2185.7|6
1638760910000|2021-12-06 03:21:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|32
1638760920000|2021-12-06 03:22:00|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|4
1638760930000|2021-12-06 03:22:10|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|4
1638760940000|2021-12-06 03:22:20|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|4
1638760950000|2021-12-06 03:22:30|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|0
1638760960000|2021-12-06 03:22:40|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1638760970000|2021-12-06 03:22:50|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1638760980000|2021-12-06 03:23:00|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|1
1638760990000|2021-12-06 03:23:10|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1638761000000|2021-12-06 03:23:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1638761020000|2021-12-06 03:23:40|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|0
1638761030000|2021-12-06 03:23:50|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|2
1638761040000|2021-12-06 03:24:00|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1638761050000|2021-12-06 03:24:10|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|3
1638761060000|2021-12-06 03:24:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|3
1638761070000|2021-12-06 03:24:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|2
1638761080000|2021-12-06 03:24:40|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.2|2186.9|4
1638761090000|2021-12-06 03:24:50|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|4
1638761100000|2021-12-06 03:25:00|2187.5|2187.2|2187|2186.7|2187.5|2187.2|2187|2186.7|6
1638761110000|2021-12-06 03:25:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|1
1638761120000|2021-12-06 03:25:20|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|0
1638761130000|2021-12-06 03:25:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|3
1638761140000|2021-12-06 03:25:40|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|1
1638761160000|2021-12-06 03:26:00|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|1
1638761180000|2021-12-06 03:26:20|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|1
1638761190000|2021-12-06 03:26:30|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|1
1638761200000|2021-12-06 03:26:40|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|3
1638761210000|2021-12-06 03:26:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2
1638761230000|2021-12-06 03:27:10|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|5
1638761270000|2021-12-06 03:27:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1638761320000|2021-12-06 03:28:40|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|9
1638761330000|2021-12-06 03:28:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|8
1638761340000|2021-12-06 03:29:00|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|0
1638761370000|2021-12-06 03:29:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2
1638761380000|2021-12-06 03:29:40|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|1
1638761390000|2021-12-06 03:29:50|2185.1|2184.8|2184.7|2184.4|2185.1|2184.8|2184.7|2184.4|7
1638761400000|2021-12-06 03:30:00|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|2
1638761410000|2021-12-06 03:30:10|2185.2|2184.9|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|1
1638761420000|2021-12-06 03:30:20|2185.7|2185.4|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1638761430000|2021-12-06 03:30:30|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|0
1638761440000|2021-12-06 03:30:40|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|1
1638761450000|2021-12-06 03:30:50|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1638761460000|2021-12-06 03:31:00|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|0
1638761470000|2021-12-06 03:31:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1638761480000|2021-12-06 03:31:20|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185.2|2184.9|0
1638761490000|2021-12-06 03:31:30|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2185.1|2184.8|0
1638761500000|2021-12-06 03:31:40|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|0
1638761510000|2021-12-06 03:31:50|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|5
1638761520000|2021-12-06 03:32:00|2185|2184.7|2184.7|2184.4|2185.1|2184.8|2184.7|2184.4|1
1638761550000|2021-12-06 03:32:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|4
1638761560000|2021-12-06 03:32:40|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.4|2184.1|0
1638761570000|2021-12-06 03:32:50|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1638761580000|2021-12-06 03:33:00|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1638761590000|2021-12-06 03:33:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1638761600000|2021-12-06 03:33:20|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.2|2183.9|2
1638761610000|2021-12-06 03:33:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|5
1638761620000|2021-12-06 03:33:40|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1638761630000|2021-12-06 03:33:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.2|2183.9|0
1638761640000|2021-12-06 03:34:00|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|1
1638761650000|2021-12-06 03:34:10|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|0
1638761660000|2021-12-06 03:34:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1638761670000|2021-12-06 03:34:30|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1638761680000|2021-12-06 03:34:40|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|0
1638761690000|2021-12-06 03:34:50|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.3|2184|0
1638761700000|2021-12-06 03:35:00|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1638761710000|2021-12-06 03:35:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1638761720000|2021-12-06 03:35:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1638761730000|2021-12-06 03:35:30|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2184.1|2183.8|0
1638761750000|2021-12-06 03:35:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|3
1638761760000|2021-12-06 03:36:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|0
1638761770000|2021-12-06 03:36:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|0
1638761780000|2021-12-06 03:36:20|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|1
1638761790000|2021-12-06 03:36:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1638761800000|2021-12-06 03:36:40|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1638761810000|2021-12-06 03:36:50|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|2
1638761820000|2021-12-06 03:37:00|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.3|2184|0
1638761830000|2021-12-06 03:37:10|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|2
1638761840000|2021-12-06 03:37:20|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|0
1638761850000|2021-12-06 03:37:30|2184.7|2184.4|2184.3|2184|2184.7|2184.4|2184.3|2184|2
1638761860000|2021-12-06 03:37:40|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|2
1638761870000|2021-12-06 03:37:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.2|2183.9|1
1638761880000|2021-12-06 03:38:00|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|0
1638761890000|2021-12-06 03:38:10|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|1
1638761900000|2021-12-06 03:38:20|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|0
1638761910000|2021-12-06 03:38:30|||||||||3
1638761920000|2021-12-06 03:38:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|8
1638761930000|2021-12-06 03:38:50|2184.6|2184.3|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|2
1638761940000|2021-12-06 03:39:00|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.5|2184.2|3
1638761950000|2021-12-06 03:39:10|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.3|2184|0
1638761960000|2021-12-06 03:39:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1638761990000|2021-12-06 03:39:50|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1638762040000|2021-12-06 03:40:40|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|2
1638762060000|2021-12-06 03:41:00|2184.8|2184.5|2185.3|2185|2185.3|2185|2184.8|2184.5|1
1638762070000|2021-12-06 03:41:10|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2
1638762080000|2021-12-06 03:41:20|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|1
1638762090000|2021-12-06 03:41:30|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|1
1638762100000|2021-12-06 03:41:40|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|2
1638762110000|2021-12-06 03:41:50|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1638762120000|2021-12-06 03:42:00|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2184.9|2184.6|1
1638762130000|2021-12-06 03:42:10|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|2
1638762140000|2021-12-06 03:42:20|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|1
1638762160000|2021-12-06 03:42:40|2185.3|2185|2184.9|2184.6|2185.3|2185|2184.8|2184.5|12
1638762170000|2021-12-06 03:42:50|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|0
1638762180000|2021-12-06 03:43:00|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|2
1638762190000|2021-12-06 03:43:10|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|2
1638762200000|2021-12-06 03:43:20|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|1
1638762210000|2021-12-06 03:43:30|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.2|2184.9|1
1638762220000|2021-12-06 03:43:40|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1638762230000|2021-12-06 03:43:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1638762240000|2021-12-06 03:44:00|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|1
1638762250000|2021-12-06 03:44:10|2185.9|2185.6|2185.3|2185|2185.9|2185.6|2185.2|2184.9|0
1638762270000|2021-12-06 03:44:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1638762280000|2021-12-06 03:44:40|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|0
1638762290000|2021-12-06 03:44:50|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1638762300000|2021-12-06 03:45:00|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.3|2185|0
1638762310000|2021-12-06 03:45:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|4
1638762320000|2021-12-06 03:45:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|1
1638762330000|2021-12-06 03:45:30|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|5
1638762340000|2021-12-06 03:45:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|4
1638762350000|2021-12-06 03:45:50|2185.4|2185.1|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|0
1638762360000|2021-12-06 03:46:00|2185.3|2185|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|0
1638762370000|2021-12-06 03:46:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1638762380000|2021-12-06 03:46:20|2185|2184.7|2184.7|2184.4|2185|2184.7|2184.7|2184.4|0
1638762390000|2021-12-06 03:46:30|2184.6|2184.3|2185.1|2184.8|2185.2|2184.9|2184.6|2184.3|1
1638762400000|2021-12-06 03:46:40|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1638762410000|2021-12-06 03:46:50|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1638762420000|2021-12-06 03:47:00|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|1
1638762430000|2021-12-06 03:47:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1638762440000|2021-12-06 03:47:20|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|3
1638762450000|2021-12-06 03:47:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1638762460000|2021-12-06 03:47:40|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|0
1638762470000|2021-12-06 03:47:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1638762480000|2021-12-06 03:48:00|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2185.2|2184.9|0
1638762490000|2021-12-06 03:48:10|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1638762500000|2021-12-06 03:48:20|2186.1|2185.8|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|17
1638762510000|2021-12-06 03:48:30|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1638762520000|2021-12-06 03:48:40|2185.9|2185.6|2186.2|2185.9|2186.5|2186.2|2185.9|2185.6|24
1638762530000|2021-12-06 03:48:50|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|3
1638762540000|2021-12-06 03:49:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|1
1638762550000|2021-12-06 03:49:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1638762560000|2021-12-06 03:49:20|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|5
1638762570000|2021-12-06 03:49:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1638762580000|2021-12-06 03:49:40|2185.7|2185.4|2185.3|2185|2185.7|2185.4|2185.3|2185|3
1638762590000|2021-12-06 03:49:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1638762600000|2021-12-06 03:50:00|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|3
1638762610000|2021-12-06 03:50:10|2184.9|2184.6|2185.1|2184.8|2185.3|2185|2184.9|2184.6|0
1638762620000|2021-12-06 03:50:20|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.3|2185|1
1638762650000|2021-12-06 03:50:50|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|1
1638762660000|2021-12-06 03:51:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1638762670000|2021-12-06 03:51:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1638762680000|2021-12-06 03:51:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2
1638762700000|2021-12-06 03:51:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1638762710000|2021-12-06 03:51:50|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|1
1638762720000|2021-12-06 03:52:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1638762730000|2021-12-06 03:52:10|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|1
1638762740000|2021-12-06 03:52:20|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|1
1638762750000|2021-12-06 03:52:30|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1638762760000|2021-12-06 03:52:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1638762770000|2021-12-06 03:52:50|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1638762790000|2021-12-06 03:53:10|2185.9|2185.6|2186.1|2185.8|2186.2|2185.9|2185.9|2185.6|7
1638762800000|2021-12-06 03:53:20|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|9
1638762810000|2021-12-06 03:53:30|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|1
1638762820000|2021-12-06 03:53:40|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1638762830000|2021-12-06 03:53:50|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1638762840000|2021-12-06 03:54:00|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|0
1638762850000|2021-12-06 03:54:10|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1638762860000|2021-12-06 03:54:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|2
1638762870000|2021-12-06 03:54:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|1
1638762890000|2021-12-06 03:54:50|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2186.1|2185.8|3
1638762900000|2021-12-06 03:55:00|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|0
1638762910000|2021-12-06 03:55:10|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|1
1638762920000|2021-12-06 03:55:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1638762930000|2021-12-06 03:55:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1638762940000|2021-12-06 03:55:40|2186.4|2186.1|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|1
1638762950000|2021-12-06 03:55:50|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1638762960000|2021-12-06 03:56:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1638762970000|2021-12-06 03:56:10|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1638762980000|2021-12-06 03:56:20|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|7
1638762990000|2021-12-06 03:56:30|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|1
1638763000000|2021-12-06 03:56:40|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638763010000|2021-12-06 03:56:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638763020000|2021-12-06 03:57:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1638763030000|2021-12-06 03:57:10|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|2
1638763040000|2021-12-06 03:57:20|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1638763050000|2021-12-06 03:57:30|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|1
1638763070000|2021-12-06 03:57:50|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638763080000|2021-12-06 03:58:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1638763090000|2021-12-06 03:58:10|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|7
1638763100000|2021-12-06 03:58:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1638763110000|2021-12-06 03:58:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1638763120000|2021-12-06 03:58:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|1
1638763130000|2021-12-06 03:58:50|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2187.1|2186.8|3
1638763140000|2021-12-06 03:59:00|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1638763150000|2021-12-06 03:59:10|||||||||1
1638763160000|2021-12-06 03:59:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1638763180000|2021-12-06 03:59:40|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.7|2186.4|1
1638763190000|2021-12-06 03:59:50|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|3
1638763200000|2021-12-06 04:00:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638763210000|2021-12-06 04:00:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|1
1638763220000|2021-12-06 04:00:20|2187.4|2187.1|2187.9|2187.6|2188|2187.7|2187.3|2187|16
1638763230000|2021-12-06 04:00:30|2187.8|2187.5|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|0
1638763240000|2021-12-06 04:00:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1638763250000|2021-12-06 04:00:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.6|2187.3|6
1638763260000|2021-12-06 04:01:00|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|1
1638763270000|2021-12-06 04:01:10|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|0
1638763280000|2021-12-06 04:01:20|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.3|2187|0
1638763290000|2021-12-06 04:01:30|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638763300000|2021-12-06 04:01:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638763310000|2021-12-06 04:01:50|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|1
1638763320000|2021-12-06 04:02:00|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|41
1638763330000|2021-12-06 04:02:10|2188|2187.7|2188.7|2188.4|2188.9|2188.6|2188|2187.7|27
1638763340000|2021-12-06 04:02:20|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|20
1638763350000|2021-12-06 04:02:30|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|1
1638763360000|2021-12-06 04:02:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1638763370000|2021-12-06 04:02:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1638763380000|2021-12-06 04:03:00|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|1
1638763390000|2021-12-06 04:03:10|2188.2|2187.9|2188.1|2187.8|2188.3|2188|2188.1|2187.8|0
1638763400000|2021-12-06 04:03:20|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1638763420000|2021-12-06 04:03:40|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|5
1638763430000|2021-12-06 04:03:50|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|1
1638763440000|2021-12-06 04:04:00|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.5|2187.2|7
1638763460000|2021-12-06 04:04:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1638763470000|2021-12-06 04:04:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1638763490000|2021-12-06 04:04:50|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1638763500000|2021-12-06 04:05:00|2187.7|2187.4|2187.1|2186.8|2187.7|2187.4|2187|2186.7|2
1638763510000|2021-12-06 04:05:10|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|6
1638763520000|2021-12-06 04:05:20|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|2
1638763530000|2021-12-06 04:05:30|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|0
1638763540000|2021-12-06 04:05:40|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|1
1638763550000|2021-12-06 04:05:50|2187.3|2187|2187.4|2187.1|2187.6|2187.3|2187.3|2187|20
1638763560000|2021-12-06 04:06:00|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1638763570000|2021-12-06 04:06:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1638763580000|2021-12-06 04:06:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1638763590000|2021-12-06 04:06:30|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1638763600000|2021-12-06 04:06:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1638763610000|2021-12-06 04:06:50|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|2
1638763620000|2021-12-06 04:07:00|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|2
1638763630000|2021-12-06 04:07:10|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1638763640000|2021-12-06 04:07:20|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|2
1638763650000|2021-12-06 04:07:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1638763660000|2021-12-06 04:07:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.3|2187|1
1638763670000|2021-12-06 04:07:50|2187.4|2187.1|2187.2|2186.9|2187.5|2187.2|2187.1|2186.8|1
1638763680000|2021-12-06 04:08:00|2187.1|2186.8|2187.3|2187|2187.3|2187|2187|2186.7|2
1638763690000|2021-12-06 04:08:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1638763700000|2021-12-06 04:08:20|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|1
1638763710000|2021-12-06 04:08:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638763720000|2021-12-06 04:08:40|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.8|2186.5|3
1638763730000|2021-12-06 04:08:50|2186.9|2186.6|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|5
1638763740000|2021-12-06 04:09:00|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|2
1638763750000|2021-12-06 04:09:10|2187|2186.7|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|4
1638763760000|2021-12-06 04:09:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638763770000|2021-12-06 04:09:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1638763780000|2021-12-06 04:09:40|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|2
1638763790000|2021-12-06 04:09:50|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.1|2186.8|3
1638763800000|2021-12-06 04:10:00|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2187.1|2186.8|1
1638763810000|2021-12-06 04:10:10|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|1
1638763820000|2021-12-06 04:10:20|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|2
1638763830000|2021-12-06 04:10:30|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|1
1638763840000|2021-12-06 04:10:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1638763860000|2021-12-06 04:11:00|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1638763870000|2021-12-06 04:11:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1638763880000|2021-12-06 04:11:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1638763890000|2021-12-06 04:11:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1638763900000|2021-12-06 04:11:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638763910000|2021-12-06 04:11:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1638763920000|2021-12-06 04:12:00|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1638763930000|2021-12-06 04:12:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1638763940000|2021-12-06 04:12:20|||||||||2
1638763950000|2021-12-06 04:12:30|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1638763960000|2021-12-06 04:12:40|2187|2186.7|2187.3|2187|2187.3|2187|2186.9|2186.6|8
1638763980000|2021-12-06 04:13:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1638763990000|2021-12-06 04:13:10|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638764000000|2021-12-06 04:13:20|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|3
1638764010000|2021-12-06 04:13:30|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1638764020000|2021-12-06 04:13:40|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1638764050000|2021-12-06 04:14:10|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1638764060000|2021-12-06 04:14:20|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|1
1638764070000|2021-12-06 04:14:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|2
1638764080000|2021-12-06 04:14:40|||||||||1
1638764090000|2021-12-06 04:14:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1638764100000|2021-12-06 04:15:00|||||||||1
1638764120000|2021-12-06 04:15:20|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|34
1638764130000|2021-12-06 04:15:30|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2188.1|2187.8|28
1638764140000|2021-12-06 04:15:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|2
1638764150000|2021-12-06 04:15:50|2188.2|2187.9|2188.3|2188|2188.4|2188.1|2188.2|2187.9|1
1638764160000|2021-12-06 04:16:00|2188.4|2188.1|2188.7|2188.4|2188.8|2188.5|2188.4|2188.1|2
1638764170000|2021-12-06 04:16:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|1
1638764180000|2021-12-06 04:16:20|2188.8|2188.5|2188.5|2188.2|2188.8|2188.5|2188.5|2188.2|0
1638764190000|2021-12-06 04:16:30|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|3
1638764200000|2021-12-06 04:16:40|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|1
1638764210000|2021-12-06 04:16:50|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|2
1638764220000|2021-12-06 04:17:00|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|1
1638764230000|2021-12-06 04:17:10|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.1|2187.8|0
1638764250000|2021-12-06 04:17:30|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|4
1638764260000|2021-12-06 04:17:40|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1638764270000|2021-12-06 04:17:50|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|2
1638764280000|2021-12-06 04:18:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|1
1638764310000|2021-12-06 04:18:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1638764330000|2021-12-06 04:18:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1638764340000|2021-12-06 04:19:00|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|1
1638764350000|2021-12-06 04:19:10|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1638764360000|2021-12-06 04:19:20|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|0
1638764370000|2021-12-06 04:19:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1638764380000|2021-12-06 04:19:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1638764390000|2021-12-06 04:19:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|4
1638764400000|2021-12-06 04:20:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1638764430000|2021-12-06 04:20:30|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1638764440000|2021-12-06 04:20:40|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.8|2187.5|3
1638764450000|2021-12-06 04:20:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|8
1638764460000|2021-12-06 04:21:00|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|12
1638764470000|2021-12-06 04:21:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1638764480000|2021-12-06 04:21:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1638764540000|2021-12-06 04:22:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1638764550000|2021-12-06 04:22:30|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1638764560000|2021-12-06 04:22:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|16
1638764570000|2021-12-06 04:22:50|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|5
1638764580000|2021-12-06 04:23:00|2188.6|2188.3|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|7
1638764600000|2021-12-06 04:23:20|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1638764610000|2021-12-06 04:23:30|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1638764640000|2021-12-06 04:24:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1638764650000|2021-12-06 04:24:10|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|1
1638764660000|2021-12-06 04:24:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1638764690000|2021-12-06 04:24:50|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1638764700000|2021-12-06 04:25:00|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1638764730000|2021-12-06 04:25:30|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1638764750000|2021-12-06 04:25:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1638764760000|2021-12-06 04:26:00|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1638764780000|2021-12-06 04:26:20|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|2
1638764790000|2021-12-06 04:26:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.2|2187.9|3
1638764800000|2021-12-06 04:26:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1638764860000|2021-12-06 04:27:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1638764870000|2021-12-06 04:27:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1638764880000|2021-12-06 04:28:00|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1638764890000|2021-12-06 04:28:10|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|1
1638764900000|2021-12-06 04:28:20|||||||||1
1638764910000|2021-12-06 04:28:30|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1638764920000|2021-12-06 04:28:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1638764930000|2021-12-06 04:28:50|2188.1|2187.8|2188|2187.7|2188.2|2187.9|2188|2187.7|3
1638764950000|2021-12-06 04:29:10|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1638764960000|2021-12-06 04:29:20|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|3
1638764970000|2021-12-06 04:29:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1638764980000|2021-12-06 04:29:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1638764990000|2021-12-06 04:29:50|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1638765000000|2021-12-06 04:30:00|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|2
1638765010000|2021-12-06 04:30:10|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|5
1638765030000|2021-12-06 04:30:30|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|1
1638765040000|2021-12-06 04:30:40|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|1
1638765050000|2021-12-06 04:30:50|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1638765080000|2021-12-06 04:31:20|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1638765090000|2021-12-06 04:31:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1638765120000|2021-12-06 04:32:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1638765130000|2021-12-06 04:32:10|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188.3|2188|1
1638765140000|2021-12-06 04:32:20|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|8
1638765150000|2021-12-06 04:32:30|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|1
1638765160000|2021-12-06 04:32:40|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|2
1638765170000|2021-12-06 04:32:50|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|6
1638765180000|2021-12-06 04:33:00|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|1
1638765190000|2021-12-06 04:33:10|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.3|2188|1
1638765200000|2021-12-06 04:33:20|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1638765210000|2021-12-06 04:33:30|||||||||1
1638765220000|2021-12-06 04:33:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|3
1638765230000|2021-12-06 04:33:50|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|1
1638765250000|2021-12-06 04:34:10|||||||||2
1638765260000|2021-12-06 04:34:20|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|10
1638765270000|2021-12-06 04:34:30|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|2
1638765280000|2021-12-06 04:34:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2
1638765290000|2021-12-06 04:34:50|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|10
1638765300000|2021-12-06 04:35:00|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|2
1638765320000|2021-12-06 04:35:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1638765330000|2021-12-06 04:35:30|2187.6|2187.3|2188.1|2187.8|2188.1|2187.8|2187.6|2187.3|3
1638765340000|2021-12-06 04:35:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1638765350000|2021-12-06 04:35:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1638765360000|2021-12-06 04:36:00|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|2
1638765370000|2021-12-06 04:36:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1638765380000|2021-12-06 04:36:20|2188.1|2187.8|2188.3|2188|2188.3|2188|2188|2187.7|1
1638765410000|2021-12-06 04:36:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2
1638765440000|2021-12-06 04:37:20|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|1
1638765450000|2021-12-06 04:37:30|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|3
1638765460000|2021-12-06 04:37:40|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|3
1638765470000|2021-12-06 04:37:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2
1638765480000|2021-12-06 04:38:00|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|6
1638765500000|2021-12-06 04:38:20|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1638765510000|2021-12-06 04:38:30|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1638765530000|2021-12-06 04:38:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|11
1638765540000|2021-12-06 04:39:00|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638765550000|2021-12-06 04:39:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1638765560000|2021-12-06 04:39:20|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638765570000|2021-12-06 04:39:30|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|12
1638765580000|2021-12-06 04:39:40|2187.2|2186.9|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|19
1638765590000|2021-12-06 04:39:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|20
1638765600000|2021-12-06 04:40:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1638765610000|2021-12-06 04:40:10|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|1
1638765620000|2021-12-06 04:40:20|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638765630000|2021-12-06 04:40:30|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|3
1638765640000|2021-12-06 04:40:40|||||||||1
1638765660000|2021-12-06 04:41:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1638765670000|2021-12-06 04:41:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|3
1638765690000|2021-12-06 04:41:30|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|2
1638765720000|2021-12-06 04:42:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1638765730000|2021-12-06 04:42:10|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|1
1638765740000|2021-12-06 04:42:20|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187|2186.7|2
1638765750000|2021-12-06 04:42:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1638765760000|2021-12-06 04:42:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|5
1638765770000|2021-12-06 04:42:50|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|1
1638765780000|2021-12-06 04:43:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.1|2186.8|5
1638765800000|2021-12-06 04:43:20|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|1
1638765810000|2021-12-06 04:43:30|2187.2|2186.9|2187.1|2186.8|2187.3|2187|2187.1|2186.8|0
1638765820000|2021-12-06 04:43:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1638765830000|2021-12-06 04:43:50|2187.3|2187|2187.1|2186.8|2187.3|2187|2187|2186.7|1
1638765840000|2021-12-06 04:44:00|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|1
1638765850000|2021-12-06 04:44:10|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1638765860000|2021-12-06 04:44:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638765880000|2021-12-06 04:44:40|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1638765890000|2021-12-06 04:44:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|1
1638765900000|2021-12-06 04:45:00|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|5
1638765910000|2021-12-06 04:45:10|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|5
1638765920000|2021-12-06 04:45:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1638765930000|2021-12-06 04:45:30|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638765940000|2021-12-06 04:45:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638765950000|2021-12-06 04:45:50|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|2
1638765960000|2021-12-06 04:46:00|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|1
1638765970000|2021-12-06 04:46:10|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|3
1638765980000|2021-12-06 04:46:20|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638765990000|2021-12-06 04:46:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|3
1638766010000|2021-12-06 04:46:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638766030000|2021-12-06 04:47:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|5
1638766040000|2021-12-06 04:47:20|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1638766050000|2021-12-06 04:47:30|2187.1|2186.8|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|4
1638766060000|2021-12-06 04:47:40|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|2
1638766070000|2021-12-06 04:47:50|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1638766080000|2021-12-06 04:48:00|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|9
1638766090000|2021-12-06 04:48:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1638766100000|2021-12-06 04:48:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|1
1638766120000|2021-12-06 04:48:40|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.2|2185.9|14
1638766140000|2021-12-06 04:49:00|2186.2|2185.9|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|4
1638766150000|2021-12-06 04:49:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638766170000|2021-12-06 04:49:30|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1638766180000|2021-12-06 04:49:40|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1638766190000|2021-12-06 04:49:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|2
1638766200000|2021-12-06 04:50:00|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|1
1638766210000|2021-12-06 04:50:10|2186.9|2186.6|2186.4|2186.1|2186.9|2186.6|2186.4|2186.1|6
1638766220000|2021-12-06 04:50:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1638766230000|2021-12-06 04:50:30|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|11
1638766240000|2021-12-06 04:50:40|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|1
1638766250000|2021-12-06 04:50:50|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|1
1638766260000|2021-12-06 04:51:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|5
1638766270000|2021-12-06 04:51:10|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|3
1638766280000|2021-12-06 04:51:20|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.7|2185.4|3
1638766290000|2021-12-06 04:51:30|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|12
1638766300000|2021-12-06 04:51:40|2185.7|2185.4|2186.1|2185.8|2186.1|2185.8|2185.7|2185.4|0
1638766310000|2021-12-06 04:51:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1638766320000|2021-12-06 04:52:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|3
1638766330000|2021-12-06 04:52:10|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1638766340000|2021-12-06 04:52:20|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1638766350000|2021-12-06 04:52:30|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|3
1638766360000|2021-12-06 04:52:40|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|1
1638766370000|2021-12-06 04:52:50|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1638766380000|2021-12-06 04:53:00|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1638766400000|2021-12-06 04:53:20|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1638766410000|2021-12-06 04:53:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1638766420000|2021-12-06 04:53:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1638766450000|2021-12-06 04:54:10|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|3
1638766460000|2021-12-06 04:54:20|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1638766470000|2021-12-06 04:54:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1638766490000|2021-12-06 04:54:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1638766500000|2021-12-06 04:55:00|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1638766510000|2021-12-06 04:55:10|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1638766520000|2021-12-06 04:55:20|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|9
1638766530000|2021-12-06 04:55:30|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|3
1638766540000|2021-12-06 04:55:40|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|2
1638766550000|2021-12-06 04:55:50|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|1
1638766560000|2021-12-06 04:56:00|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|1
1638766580000|2021-12-06 04:56:20|2186|2185.7|2186.2|2185.9|2186.4|2186.1|2186|2185.7|3
1638766590000|2021-12-06 04:56:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1638766600000|2021-12-06 04:56:40|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|1
1638766610000|2021-12-06 04:56:50|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|2
1638766620000|2021-12-06 04:57:00|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1638766630000|2021-12-06 04:57:10|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|0
1638766640000|2021-12-06 04:57:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638766650000|2021-12-06 04:57:30|2187|2186.7|2186.5|2186.2|2187|2186.7|2186.5|2186.2|0
1638766660000|2021-12-06 04:57:40|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|0
1638766670000|2021-12-06 04:57:50|||||||||2
1638766680000|2021-12-06 04:58:00|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1638766690000|2021-12-06 04:58:10|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.6|2186.3|0
1638766700000|2021-12-06 04:58:20|2186.7|2186.4|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|1
1638766710000|2021-12-06 04:58:30|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1638766720000|2021-12-06 04:58:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638766730000|2021-12-06 04:58:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1638766740000|2021-12-06 04:59:00|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|2
1638766750000|2021-12-06 04:59:10|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|2
1638766760000|2021-12-06 04:59:20|||||||||1
1638766770000|2021-12-06 04:59:30|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.3|2186|3
1638766780000|2021-12-06 04:59:40|2186|2185.7|2186|2185.7|2186.1|2185.8|2186|2185.7|3
1638766790000|2021-12-06 04:59:50|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|1
1638766800000|2021-12-06 05:00:00|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2186.3|2186|0
1638766810000|2021-12-06 05:00:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|1
1638766830000|2021-12-06 05:00:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1638766840000|2021-12-06 05:00:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2
1638766850000|2021-12-06 05:00:50|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|1
1638766860000|2021-12-06 05:01:00|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|0
1638766870000|2021-12-06 05:01:10|2186.5|2186.2|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|0
1638766880000|2021-12-06 05:01:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|4
1638766890000|2021-12-06 05:01:30|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|0
1638766900000|2021-12-06 05:01:40|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|0
1638766910000|2021-12-06 05:01:50|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|0
1638766920000|2021-12-06 05:02:00|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|0
1638766930000|2021-12-06 05:02:10|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1638766940000|2021-12-06 05:02:20|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|2
1638766950000|2021-12-06 05:02:30|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1638766970000|2021-12-06 05:02:50|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|1
1638766980000|2021-12-06 05:03:00|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1638766990000|2021-12-06 05:03:10|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|0
1638767000000|2021-12-06 05:03:20|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1638767010000|2021-12-06 05:03:30|2186.1|2185.8|2186.3|2186|2186.3|2186|2186|2185.7|0
1638767020000|2021-12-06 05:03:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1638767030000|2021-12-06 05:03:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1638767040000|2021-12-06 05:04:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1638767050000|2021-12-06 05:04:10|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1638767060000|2021-12-06 05:04:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1638767070000|2021-12-06 05:04:30|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1638767080000|2021-12-06 05:04:40|2185.9|2185.6|2186.4|2186.1|2186.5|2186.2|2185.9|2185.6|2
1638767090000|2021-12-06 05:04:50|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|1
1638767100000|2021-12-06 05:05:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1638767110000|2021-12-06 05:05:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1638767120000|2021-12-06 05:05:20|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|0
1638767130000|2021-12-06 05:05:30|2186.4|2186.1|2186.6|2186.3|2186.7|2186.4|2186.4|2186.1|1
1638767140000|2021-12-06 05:05:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638767150000|2021-12-06 05:05:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|3
1638767160000|2021-12-06 05:06:00|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1638767170000|2021-12-06 05:06:10|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1638767180000|2021-12-06 05:06:20|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1638767200000|2021-12-06 05:06:40|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|1
1638767210000|2021-12-06 05:06:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1638767220000|2021-12-06 05:07:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|3
1638767230000|2021-12-06 05:07:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1638767240000|2021-12-06 05:07:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638767250000|2021-12-06 05:07:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|5
1638767260000|2021-12-06 05:07:40|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|2
1638767270000|2021-12-06 05:07:50|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.6|2186.3|0
1638767280000|2021-12-06 05:08:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|0
1638767290000|2021-12-06 05:08:10|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1638767300000|2021-12-06 05:08:20|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.3|2186|0
1638767310000|2021-12-06 05:08:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1638767320000|2021-12-06 05:08:40|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|2
1638767330000|2021-12-06 05:08:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638767340000|2021-12-06 05:09:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1638767370000|2021-12-06 05:09:30|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|1
1638767380000|2021-12-06 05:09:40|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|2
1638767390000|2021-12-06 05:09:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1638767400000|2021-12-06 05:10:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1638767420000|2021-12-06 05:10:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1638767430000|2021-12-06 05:10:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638767440000|2021-12-06 05:10:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1638767450000|2021-12-06 05:10:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638767470000|2021-12-06 05:11:10|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1638767480000|2021-12-06 05:11:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1638767550000|2021-12-06 05:12:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|1
1638767560000|2021-12-06 05:12:40|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|4
1638767580000|2021-12-06 05:13:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1638767590000|2021-12-06 05:13:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|2
1638767610000|2021-12-06 05:13:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1638767640000|2021-12-06 05:14:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1638767650000|2021-12-06 05:14:10|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|2
1638767660000|2021-12-06 05:14:20|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|2
1638767680000|2021-12-06 05:14:40|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|5
1638767690000|2021-12-06 05:14:50|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1638767700000|2021-12-06 05:15:00|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1638767710000|2021-12-06 05:15:10|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1638767730000|2021-12-06 05:15:30|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2187|2186.7|7
1638767750000|2021-12-06 05:15:50|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|7
1638767760000|2021-12-06 05:16:00|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|1
1638767770000|2021-12-06 05:16:10|||||||||1
1638767780000|2021-12-06 05:16:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|5
1638767790000|2021-12-06 05:16:30|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638767800000|2021-12-06 05:16:40|||||||||5
1638767830000|2021-12-06 05:17:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1638767860000|2021-12-06 05:17:40|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1638767870000|2021-12-06 05:17:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1638767880000|2021-12-06 05:18:00|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638767890000|2021-12-06 05:18:10|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|2
1638767900000|2021-12-06 05:18:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1638767910000|2021-12-06 05:18:30|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|0
1638767920000|2021-12-06 05:18:40|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|0
1638767940000|2021-12-06 05:19:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1638767960000|2021-12-06 05:19:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1638767970000|2021-12-06 05:19:30|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638767980000|2021-12-06 05:19:40|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1638767990000|2021-12-06 05:19:50|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1638768000000|2021-12-06 05:20:00|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1638768020000|2021-12-06 05:20:20|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|1
1638768030000|2021-12-06 05:20:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1638768040000|2021-12-06 05:20:40|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.9|2187.6|3
1638768050000|2021-12-06 05:20:50|2188|2187.7|2188.1|2187.8|2188.2|2187.9|2188|2187.7|12
1638768070000|2021-12-06 05:21:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1638768090000|2021-12-06 05:21:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1638768100000|2021-12-06 05:21:40|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|2
1638768110000|2021-12-06 05:21:50|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|4
1638768120000|2021-12-06 05:22:00|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|2
1638768130000|2021-12-06 05:22:10|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|1
1638768140000|2021-12-06 05:22:20|2187.8|2187.5|2188|2187.7|2188|2187.7|2187.8|2187.5|0
1638768150000|2021-12-06 05:22:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1638768170000|2021-12-06 05:22:50|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|2
1638768180000|2021-12-06 05:23:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1638768190000|2021-12-06 05:23:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|3
1638768200000|2021-12-06 05:23:20|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|2
1638768210000|2021-12-06 05:23:30|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|0
1638768220000|2021-12-06 05:23:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1638768230000|2021-12-06 05:23:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1638768250000|2021-12-06 05:24:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1638768290000|2021-12-06 05:24:50|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.8|2186.5|4
1638768300000|2021-12-06 05:25:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1638768310000|2021-12-06 05:25:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1638768320000|2021-12-06 05:25:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1638768330000|2021-12-06 05:25:30|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1638768350000|2021-12-06 05:25:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|10
1638768360000|2021-12-06 05:26:00|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638768370000|2021-12-06 05:26:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1638768380000|2021-12-06 05:26:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|1
1638768410000|2021-12-06 05:26:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1638768420000|2021-12-06 05:27:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1638768440000|2021-12-06 05:27:20|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1638768450000|2021-12-06 05:27:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.3|2187|0
1638768460000|2021-12-06 05:27:40|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1638768470000|2021-12-06 05:27:50|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|0
1638768480000|2021-12-06 05:28:00|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|0
1638768490000|2021-12-06 05:28:10|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1638768500000|2021-12-06 05:28:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638768520000|2021-12-06 05:28:40|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|0
1638768530000|2021-12-06 05:28:50|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|0
1638768540000|2021-12-06 05:29:00|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.3|2187|2
1638768550000|2021-12-06 05:29:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1638768560000|2021-12-06 05:29:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1638768570000|2021-12-06 05:29:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1638768580000|2021-12-06 05:29:40|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|0
1638768590000|2021-12-06 05:29:50|2187.4|2187.1|2188.8|2188.5|2188.8|2188.5|2187.3|2187|8
1638768600000|2021-12-06 05:30:00|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|14
1638768610000|2021-12-06 05:30:10|2188|2187.7|2187.3|2187|2188|2187.7|2187.3|2187|3
1638768620000|2021-12-06 05:30:20|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2186.9|2186.6|9
1638768630000|2021-12-06 05:30:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187|2186.7|1
1638768640000|2021-12-06 05:30:40|2187.2|2186.9|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|11
1638768650000|2021-12-06 05:30:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1638768660000|2021-12-06 05:31:00|2187.3|2187|2187|2186.7|2187.3|2187|2187|2186.7|2
1638768670000|2021-12-06 05:31:10|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638768680000|2021-12-06 05:31:20|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|1
1638768700000|2021-12-06 05:31:40|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|5
1638768710000|2021-12-06 05:31:50|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|2
1638768720000|2021-12-06 05:32:00|2186.5|2186.2|2185.6|2185.3|2186.5|2186.2|2185.6|2185.3|11
1638768730000|2021-12-06 05:32:10|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|0
1638768740000|2021-12-06 05:32:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1638768750000|2021-12-06 05:32:30|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|1
1638768760000|2021-12-06 05:32:40|||||||||1
1638768770000|2021-12-06 05:32:50|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1638768780000|2021-12-06 05:33:00|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|0
1638768790000|2021-12-06 05:33:10|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|2
1638768800000|2021-12-06 05:33:20|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1638768810000|2021-12-06 05:33:30|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.6|2185.3|0
1638768820000|2021-12-06 05:33:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|1
1638768830000|2021-12-06 05:33:50|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1638768840000|2021-12-06 05:34:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1638768850000|2021-12-06 05:34:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1638768860000|2021-12-06 05:34:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|1
1638768870000|2021-12-06 05:34:30|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1638768880000|2021-12-06 05:34:40|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1638768890000|2021-12-06 05:34:50|2185.9|2185.6|2186.3|2186|2186.3|2186|2185.9|2185.6|2
1638768910000|2021-12-06 05:35:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1638768920000|2021-12-06 05:35:20|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1638768930000|2021-12-06 05:35:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|5
1638768960000|2021-12-06 05:36:00|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.7|2185.4|5
1638768970000|2021-12-06 05:36:10|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1638768980000|2021-12-06 05:36:20|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|0
1638769010000|2021-12-06 05:36:50|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|1
1638769020000|2021-12-06 05:37:00|2186.1|2185.8|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|1
1638769030000|2021-12-06 05:37:10|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|0
1638769040000|2021-12-06 05:37:20|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1638769050000|2021-12-06 05:37:30|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638769070000|2021-12-06 05:37:50|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|0
1638769080000|2021-12-06 05:38:00|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|2
1638769100000|2021-12-06 05:38:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638769110000|2021-12-06 05:38:30|2186.9|2186.6|2187|2186.7|2187.2|2186.9|2186.9|2186.6|0
1638769120000|2021-12-06 05:38:40|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1638769130000|2021-12-06 05:38:50|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1638769140000|2021-12-06 05:39:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638769150000|2021-12-06 05:39:10|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|1
1638769160000|2021-12-06 05:39:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638769170000|2021-12-06 05:39:30|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638769180000|2021-12-06 05:39:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1638769200000|2021-12-06 05:40:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638769210000|2021-12-06 05:40:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1638769240000|2021-12-06 05:40:40|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1638769250000|2021-12-06 05:40:50|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1638769260000|2021-12-06 05:41:00|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1638769270000|2021-12-06 05:41:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1638769280000|2021-12-06 05:41:20|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1638769290000|2021-12-06 05:41:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|1
1638769310000|2021-12-06 05:41:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1638769320000|2021-12-06 05:42:00|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1638769330000|2021-12-06 05:42:10|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1638769340000|2021-12-06 05:42:20|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|0
1638769350000|2021-12-06 05:42:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1638769360000|2021-12-06 05:42:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1638769370000|2021-12-06 05:42:50|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|1
1638769380000|2021-12-06 05:43:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1638769390000|2021-12-06 05:43:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1638769400000|2021-12-06 05:43:20|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1638769420000|2021-12-06 05:43:40|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.2|2186.9|0
1638769430000|2021-12-06 05:43:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638769440000|2021-12-06 05:44:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1638769450000|2021-12-06 05:44:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1638769480000|2021-12-06 05:44:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1638769490000|2021-12-06 05:44:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638769500000|2021-12-06 05:45:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1638769510000|2021-12-06 05:45:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638769520000|2021-12-06 05:45:20|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|0
1638769530000|2021-12-06 05:45:30|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1638769540000|2021-12-06 05:45:40|2188|2187.7|2188|2187.7|2188.2|2187.9|2187.9|2187.6|5
1638769550000|2021-12-06 05:45:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|1
1638769560000|2021-12-06 05:46:00|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.6|2187.3|1
1638769570000|2021-12-06 05:46:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1638769580000|2021-12-06 05:46:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1638769590000|2021-12-06 05:46:30|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1638769600000|2021-12-06 05:46:40|2188.2|2187.9|2188.5|2188.2|2188.8|2188.5|2188.2|2187.9|16
1638769610000|2021-12-06 05:46:50|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|1
1638769620000|2021-12-06 05:47:00|2188.6|2188.3|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|4
1638769630000|2021-12-06 05:47:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|1
1638769640000|2021-12-06 05:47:20|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|0
1638769650000|2021-12-06 05:47:30|||||||||3
1638769660000|2021-12-06 05:47:40|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|7
1638769680000|2021-12-06 05:48:00|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|3
1638769690000|2021-12-06 05:48:10|2188.9|2188.6|2188.6|2188.3|2189|2188.7|2188.6|2188.3|68
1638769700000|2021-12-06 05:48:20|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|0
1638769730000|2021-12-06 05:48:50|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|1
1638769740000|2021-12-06 05:49:00|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|5
1638769760000|2021-12-06 05:49:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|15
1638769770000|2021-12-06 05:49:30|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|2
1638769780000|2021-12-06 05:49:40|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1638769790000|2021-12-06 05:49:50|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|2
1638769800000|2021-12-06 05:50:00|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|1
1638769810000|2021-12-06 05:50:10|2189|2188.7|2189|2188.7|2189.1|2188.8|2189|2188.7|1
1638769820000|2021-12-06 05:50:20|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|2
1638769840000|2021-12-06 05:50:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2
1638769850000|2021-12-06 05:50:50|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|1
1638769860000|2021-12-06 05:51:00|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|2
1638769870000|2021-12-06 05:51:10|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|0
1638769880000|2021-12-06 05:51:20|2188.8|2188.5|2188.5|2188.2|2188.8|2188.5|2188.5|2188.2|2
1638769890000|2021-12-06 05:51:30|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|1
1638769900000|2021-12-06 05:51:40|2188.6|2188.3|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|1
1638769910000|2021-12-06 05:51:50|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.7|2188.4|4
1638769920000|2021-12-06 05:52:00|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|0
1638769930000|2021-12-06 05:52:10|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1638769950000|2021-12-06 05:52:30|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|0
1638769960000|2021-12-06 05:52:40|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.8|2188.5|3
1638769970000|2021-12-06 05:52:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1638769980000|2021-12-06 05:53:00|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1638769990000|2021-12-06 05:53:10|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1638770000000|2021-12-06 05:53:20|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2189|2188.7|7
1638770010000|2021-12-06 05:53:30|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|44
1638770020000|2021-12-06 05:53:40|2189.7|2189.4|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|18
1638770030000|2021-12-06 05:53:50|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|1
1638770040000|2021-12-06 05:54:00|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|2
1638770050000|2021-12-06 05:54:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189|2188.7|3
1638770060000|2021-12-06 05:54:20|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2189|2188.7|6
1638770070000|2021-12-06 05:54:30|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|2
1638770080000|2021-12-06 05:54:40|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|1
1638770090000|2021-12-06 05:54:50|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.8|2188.5|0
1638770100000|2021-12-06 05:55:00|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|0
1638770110000|2021-12-06 05:55:10|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1638770120000|2021-12-06 05:55:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1638770130000|2021-12-06 05:55:30|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1638770140000|2021-12-06 05:55:40|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|1
1638770150000|2021-12-06 05:55:50|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|0
1638770170000|2021-12-06 05:56:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1638770180000|2021-12-06 05:56:20|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1638770190000|2021-12-06 05:56:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1638770210000|2021-12-06 05:56:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1638770220000|2021-12-06 05:57:00|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|0
1638770230000|2021-12-06 05:57:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|0
1638770240000|2021-12-06 05:57:20|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|3
1638770250000|2021-12-06 05:57:30|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1638770260000|2021-12-06 05:57:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1638770270000|2021-12-06 05:57:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1638770280000|2021-12-06 05:58:00|2188.2|2187.9|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|1
1638770290000|2021-12-06 05:58:10|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.8|2187.5|0
1638770300000|2021-12-06 05:58:20|2187.9|2187.6|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|0
1638770310000|2021-12-06 05:58:30|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.1|2187.8|0
1638770320000|2021-12-06 05:58:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1638770330000|2021-12-06 05:58:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1638770340000|2021-12-06 05:59:00|2188.3|2188|2187.9|2187.6|2188.4|2188.1|2187.9|2187.6|1
1638770350000|2021-12-06 05:59:10|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1638770360000|2021-12-06 05:59:20|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1638770370000|2021-12-06 05:59:30|2188.1|2187.8|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|0
1638770380000|2021-12-06 05:59:40|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.8|2187.5|0
1638770390000|2021-12-06 05:59:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1638770400000|2021-12-06 06:00:00|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.9|2187.6|6
1638770410000|2021-12-06 06:00:10|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.1|2187.8|0
1638770420000|2021-12-06 06:00:20|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.2|2187.9|1
1638770430000|2021-12-06 06:00:30|2188.4|2188.1|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|8
1638770450000|2021-12-06 06:00:50|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|1
1638770460000|2021-12-06 06:01:00|2187.7|2187.4|2187|2186.7|2187.8|2187.5|2187|2186.7|4
1638770470000|2021-12-06 06:01:10|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|0
1638770480000|2021-12-06 06:01:20|2187.1|2186.8|2186.9|2186.6|2187.4|2187.1|2186.8|2186.5|8
1638770490000|2021-12-06 06:01:30|2186.7|2186.4|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|1
1638770500000|2021-12-06 06:01:40|2186.9|2186.6|2186.9|2186.6|2187.2|2186.9|2186.8|2186.5|2
1638770510000|2021-12-06 06:01:50|2186.8|2186.5|2186.3|2186|2186.9|2186.6|2186.3|2186|9
1638770520000|2021-12-06 06:02:00|2186.5|2186.2|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|1
1638770530000|2021-12-06 06:02:10|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.3|2186|5
1638770540000|2021-12-06 06:02:20|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|1
1638770550000|2021-12-06 06:02:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.3|2186|1
1638770560000|2021-12-06 06:02:40|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|1
1638770570000|2021-12-06 06:02:50|2186.4|2186.1|2186.3|2186|2186.6|2186.3|2186.3|2186|1
1638770580000|2021-12-06 06:03:00|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.8|2185.5|8
1638770590000|2021-12-06 06:03:10|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.8|2185.5|2
1638770600000|2021-12-06 06:03:20|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.5|2185.2|5
1638770610000|2021-12-06 06:03:30|2185.8|2185.5|2186|2185.7|2186.2|2185.9|2185.8|2185.5|2
1638770620000|2021-12-06 06:03:40|2185.9|2185.6|2185.6|2185.3|2186|2185.7|2185.5|2185.2|1
1638770630000|2021-12-06 06:03:50|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.8|2185.5|3
1638770640000|2021-12-06 06:04:00|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|1
1638770650000|2021-12-06 06:04:10|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1638770660000|2021-12-06 06:04:20|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1638770670000|2021-12-06 06:04:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1638770710000|2021-12-06 06:05:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1638770730000|2021-12-06 06:05:30|2185.9|2185.6|2186.3|2186|2186.4|2186.1|2185.9|2185.6|12
1638770740000|2021-12-06 06:05:40|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2186|2185.7|3
1638770750000|2021-12-06 06:05:50|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|2
1638770760000|2021-12-06 06:06:00|2186.5|2186.2|2186|2185.7|2186.5|2186.2|2186|2185.7|4
1638770770000|2021-12-06 06:06:10|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|3
1638770780000|2021-12-06 06:06:20|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1638770790000|2021-12-06 06:06:30|2185.9|2185.6|2186.7|2186.4|2186.7|2186.4|2185.9|2185.6|4
1638770800000|2021-12-06 06:06:40|2186|2185.7|2186|2185.7|2186.1|2185.8|2186|2185.7|10
1638770810000|2021-12-06 06:06:50|2186.1|2185.8|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|0
1638770820000|2021-12-06 06:07:00|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|3
1638770830000|2021-12-06 06:07:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638770840000|2021-12-06 06:07:20|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.8|2186.5|4
1638770850000|2021-12-06 06:07:30|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|3
1638770860000|2021-12-06 06:07:40|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.6|2186.3|3
1638770870000|2021-12-06 06:07:50|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|2
1638770880000|2021-12-06 06:08:00|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1638770890000|2021-12-06 06:08:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1638770900000|2021-12-06 06:08:20|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|1
1638770910000|2021-12-06 06:08:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1638770920000|2021-12-06 06:08:40|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|2
1638770930000|2021-12-06 06:08:50|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|2
1638770940000|2021-12-06 06:09:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638770950000|2021-12-06 06:09:10|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1638770960000|2021-12-06 06:09:20|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1638770970000|2021-12-06 06:09:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1638770980000|2021-12-06 06:09:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1638770990000|2021-12-06 06:09:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1638771000000|2021-12-06 06:10:00|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.3|2186|0
1638771010000|2021-12-06 06:10:10|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638771020000|2021-12-06 06:10:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638771040000|2021-12-06 06:10:40|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2187.1|2186.8|5
1638771050000|2021-12-06 06:10:50|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|2
1638771060000|2021-12-06 06:11:00|2187.6|2187.3|2188|2187.7|2188|2187.7|2187.6|2187.3|0
1638771070000|2021-12-06 06:11:10|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.9|2187.6|1
1638771080000|2021-12-06 06:11:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1638771090000|2021-12-06 06:11:30|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.8|2187.5|3
1638771100000|2021-12-06 06:11:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1638771110000|2021-12-06 06:11:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1638771120000|2021-12-06 06:12:00|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|3
1638771130000|2021-12-06 06:12:10|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.9|2187.6|0
1638771140000|2021-12-06 06:12:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1638771150000|2021-12-06 06:12:30|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|0
1638771160000|2021-12-06 06:12:40|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|1
1638771180000|2021-12-06 06:13:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1638771190000|2021-12-06 06:13:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1638771200000|2021-12-06 06:13:20|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|5
1638771210000|2021-12-06 06:13:30|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|3
1638771220000|2021-12-06 06:13:40|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|1
1638771250000|2021-12-06 06:14:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1638771260000|2021-12-06 06:14:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1638771270000|2021-12-06 06:14:30|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.8|2187.5|1
1638771280000|2021-12-06 06:14:40|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|1
1638771290000|2021-12-06 06:14:50|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1638771300000|2021-12-06 06:15:00|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1638771310000|2021-12-06 06:15:10|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|4
1638771320000|2021-12-06 06:15:20|||||||||2
1638771330000|2021-12-06 06:15:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|3
1638771340000|2021-12-06 06:15:40|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.8|2187.5|3
1638771350000|2021-12-06 06:15:50|||||||||2
1638771400000|2021-12-06 06:16:40|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|1
1638771410000|2021-12-06 06:16:50|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|0
1638771420000|2021-12-06 06:17:00|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1638771430000|2021-12-06 06:17:10|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|1
1638771440000|2021-12-06 06:17:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1638771450000|2021-12-06 06:17:30|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|1
1638771460000|2021-12-06 06:17:40|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1638771470000|2021-12-06 06:17:50|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|0
1638771480000|2021-12-06 06:18:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1638771500000|2021-12-06 06:18:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1638771510000|2021-12-06 06:18:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1638771520000|2021-12-06 06:18:40|2187.7|2187.4|2187.9|2187.6|2188|2187.7|2187.7|2187.4|1
1638771530000|2021-12-06 06:18:50|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|2
1638771540000|2021-12-06 06:19:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1638771550000|2021-12-06 06:19:10|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187|2186.7|6
1638771560000|2021-12-06 06:19:20|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|0
1638771580000|2021-12-06 06:19:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638771590000|2021-12-06 06:19:50|2187.3|2187|2187|2186.7|2187.3|2187|2187|2186.7|2
1638771600000|2021-12-06 06:20:00|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2187|2186.7|0
1638771610000|2021-12-06 06:20:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1638771620000|2021-12-06 06:20:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1638771630000|2021-12-06 06:20:30|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|1
1638771640000|2021-12-06 06:20:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638771650000|2021-12-06 06:20:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1638771660000|2021-12-06 06:21:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1638771680000|2021-12-06 06:21:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1638771690000|2021-12-06 06:21:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1638771700000|2021-12-06 06:21:40|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1638771710000|2021-12-06 06:21:50|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|4
1638771720000|2021-12-06 06:22:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638771730000|2021-12-06 06:22:10|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|6
1638771740000|2021-12-06 06:22:20|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|1
1638771750000|2021-12-06 06:22:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1638771760000|2021-12-06 06:22:40|2186.8|2186.5|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|4
1638771770000|2021-12-06 06:22:50|2187|2186.7|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|3
1638771780000|2021-12-06 06:23:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1638771790000|2021-12-06 06:23:10|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.2|2185.9|4
1638771800000|2021-12-06 06:23:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1638771810000|2021-12-06 06:23:30|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1638771820000|2021-12-06 06:23:40|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1638771830000|2021-12-06 06:23:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1638771840000|2021-12-06 06:24:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1638771850000|2021-12-06 06:24:10|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|7
1638771860000|2021-12-06 06:24:20|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.3|2186|1
1638771870000|2021-12-06 06:24:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1638771880000|2021-12-06 06:24:40|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|4
1638771890000|2021-12-06 06:24:50|||||||||1
1638771900000|2021-12-06 06:25:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|3
1638771910000|2021-12-06 06:25:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|5
1638771920000|2021-12-06 06:25:20|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|3
1638771930000|2021-12-06 06:25:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1638771940000|2021-12-06 06:25:40|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|4
1638771950000|2021-12-06 06:25:50|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|1
1638771960000|2021-12-06 06:26:00|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|0
1638771970000|2021-12-06 06:26:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1638771980000|2021-12-06 06:26:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1638771990000|2021-12-06 06:26:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1638772000000|2021-12-06 06:26:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1638772010000|2021-12-06 06:26:50|2186.3|2186|2186.5|2186.2|2186.7|2186.4|2186.3|2186|7
1638772020000|2021-12-06 06:27:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|3
1638772030000|2021-12-06 06:27:10|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.5|2185.2|27
1638772040000|2021-12-06 06:27:20|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|1
1638772050000|2021-12-06 06:27:30|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|2
1638772060000|2021-12-06 06:27:40|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|4
1638772070000|2021-12-06 06:27:50|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|5
1638772080000|2021-12-06 06:28:00|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.6|2185.3|5
1638772090000|2021-12-06 06:28:10|2185.9|2185.6|2186.3|2186|2186.3|2186|2185.9|2185.6|0
1638772100000|2021-12-06 06:28:20|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|0
1638772110000|2021-12-06 06:28:30|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|3
1638772120000|2021-12-06 06:28:40|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|0
1638772130000|2021-12-06 06:28:50|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|1
1638772140000|2021-12-06 06:29:00|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1638772150000|2021-12-06 06:29:10|2186.3|2186|2186|2185.7|2186.3|2186|2186|2185.7|3
1638772160000|2021-12-06 06:29:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|4
1638772170000|2021-12-06 06:29:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1638772180000|2021-12-06 06:29:40|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2186|2185.7|4
1638772190000|2021-12-06 06:29:50|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1638772200000|2021-12-06 06:30:00|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|2
1638772210000|2021-12-06 06:30:10|2186.7|2186.4|2187.1|2186.8|2187.1|2186.8|2186.7|2186.4|4
1638772220000|2021-12-06 06:30:20|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.7|2186.4|4
1638772230000|2021-12-06 06:30:30|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|0
1638772240000|2021-12-06 06:30:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638772260000|2021-12-06 06:31:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|3
1638772270000|2021-12-06 06:31:10|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|3
1638772280000|2021-12-06 06:31:20|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|1
1638772290000|2021-12-06 06:31:30|2186.2|2185.9|2186|2185.7|2186.3|2186|2186|2185.7|4
1638772300000|2021-12-06 06:31:40|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|3
1638772310000|2021-12-06 06:31:50|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|3
1638772320000|2021-12-06 06:32:00|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.9|2185.6|2
1638772330000|2021-12-06 06:32:10|||||||||1
1638772340000|2021-12-06 06:32:20|2186.3|2186|2186.2|2185.9|2186.3|2186|2186|2185.7|5
1638772350000|2021-12-06 06:32:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1638772360000|2021-12-06 06:32:40|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|3
1638772370000|2021-12-06 06:32:50|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|2
1638772380000|2021-12-06 06:33:00|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|5
1638772390000|2021-12-06 06:33:10|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|14
1638772400000|2021-12-06 06:33:20|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|3
1638772410000|2021-12-06 06:33:30|2185.5|2185.2|2185|2184.7|2185.5|2185.2|2185|2184.7|6
1638772420000|2021-12-06 06:33:40|2184.9|2184.6|2184.3|2184|2184.9|2184.6|2184.3|2184|9
1638772430000|2021-12-06 06:33:50|2184.4|2184.1|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|4
1638772440000|2021-12-06 06:34:00|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.8|2183.5|18
1638772450000|2021-12-06 06:34:10|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.2|2183.9|5
1638772460000|2021-12-06 06:34:20|2184.8|2184.5|2184.3|2184|2184.8|2184.5|2184.2|2183.9|7
1638772470000|2021-12-06 06:34:30|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|3
1638772480000|2021-12-06 06:34:40|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|5
1638772490000|2021-12-06 06:34:50|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.2|2183.9|2
1638772500000|2021-12-06 06:35:00|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|5
1638772510000|2021-12-06 06:35:10|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.3|2184|6
1638772520000|2021-12-06 06:35:20|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|7
1638772530000|2021-12-06 06:35:30|2184.9|2184.6|2185.3|2185|2185.4|2185.1|2184.9|2184.6|6
1638772540000|2021-12-06 06:35:40|2185.4|2185.1|2184.8|2184.5|2185.4|2185.1|2184.8|2184.5|4
1638772550000|2021-12-06 06:35:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|3
1638772560000|2021-12-06 06:36:00|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|0
1638772570000|2021-12-06 06:36:10|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|4
1638772580000|2021-12-06 06:36:20|||||||||1
1638772590000|2021-12-06 06:36:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1638772600000|2021-12-06 06:36:40|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|2
1638772610000|2021-12-06 06:36:50|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|0
1638772620000|2021-12-06 06:37:00|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|2
1638772630000|2021-12-06 06:37:10|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1638772640000|2021-12-06 06:37:20|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.3|2184|2
1638772650000|2021-12-06 06:37:30|2184.6|2184.3|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|2
1638772660000|2021-12-06 06:37:40|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|5
1638772670000|2021-12-06 06:37:50|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.5|2184.2|10
1638772680000|2021-12-06 06:38:00|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1638772690000|2021-12-06 06:38:10|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1638772700000|2021-12-06 06:38:20|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|3
1638772710000|2021-12-06 06:38:30|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|0
1638772720000|2021-12-06 06:38:40|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1638772730000|2021-12-06 06:38:50|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|0
1638772740000|2021-12-06 06:39:00|2185|2184.7|2185|2184.7|2185.2|2184.9|2185|2184.7|1
1638772750000|2021-12-06 06:39:10|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|4
1638772760000|2021-12-06 06:39:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1638772770000|2021-12-06 06:39:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1638772790000|2021-12-06 06:39:50|2184.9|2184.6|2185.5|2185.2|2185.5|2185.2|2184.8|2184.5|0
1638772800000|2021-12-06 06:40:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1638772810000|2021-12-06 06:40:10|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|1
1638772820000|2021-12-06 06:40:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1638772830000|2021-12-06 06:40:30|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|1
1638772840000|2021-12-06 06:40:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2
1638772850000|2021-12-06 06:40:50|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|1
1638772860000|2021-12-06 06:41:00|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|0
1638772870000|2021-12-06 06:41:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1638772880000|2021-12-06 06:41:20|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|1
1638772890000|2021-12-06 06:41:30|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|2
1638772900000|2021-12-06 06:41:40|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1638772910000|2021-12-06 06:41:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1638772920000|2021-12-06 06:42:00|2185.6|2185.3|2186.1|2185.8|2186.1|2185.8|2185.6|2185.3|3
1638772930000|2021-12-06 06:42:10|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|1
1638772940000|2021-12-06 06:42:20|2186.3|2186|2186|2185.7|2186.4|2186.1|2186|2185.7|6
1638772950000|2021-12-06 06:42:30|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|1
1638772960000|2021-12-06 06:42:40|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|1
1638772970000|2021-12-06 06:42:50|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|3
1638772980000|2021-12-06 06:43:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.8|2185.5|12
1638772990000|2021-12-06 06:43:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1638773010000|2021-12-06 06:43:30|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|1
1638773020000|2021-12-06 06:43:40|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|1
1638773030000|2021-12-06 06:43:50|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|1
1638773040000|2021-12-06 06:44:00|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.9|2185.6|1
1638773050000|2021-12-06 06:44:10|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1638773060000|2021-12-06 06:44:20|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|1
1638773070000|2021-12-06 06:44:30|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|5
1638773080000|2021-12-06 06:44:40|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|4
1638773090000|2021-12-06 06:44:50|2186|2185.7|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1638773100000|2021-12-06 06:45:00|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|0
1638773110000|2021-12-06 06:45:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1638773130000|2021-12-06 06:45:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|2
1638773140000|2021-12-06 06:45:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1638773150000|2021-12-06 06:45:50|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.6|2186.3|6
1638773160000|2021-12-06 06:46:00|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|3
1638773170000|2021-12-06 06:46:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1638773180000|2021-12-06 06:46:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638773190000|2021-12-06 06:46:30|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638773210000|2021-12-06 06:46:50|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1638773220000|2021-12-06 06:47:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1638773230000|2021-12-06 06:47:10|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|1
1638773240000|2021-12-06 06:47:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638773250000|2021-12-06 06:47:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1638773260000|2021-12-06 06:47:40|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2186.9|2186.6|0
1638773270000|2021-12-06 06:47:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1638773280000|2021-12-06 06:48:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1638773290000|2021-12-06 06:48:10|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1638773300000|2021-12-06 06:48:20|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1638773320000|2021-12-06 06:48:40|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|0
1638773330000|2021-12-06 06:48:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1638773350000|2021-12-06 06:49:10|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|2
1638773360000|2021-12-06 06:49:20|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|4
1638773370000|2021-12-06 06:49:30|2185.3|2185|2185.8|2185.5|2185.9|2185.6|2185.2|2184.9|7
1638773380000|2021-12-06 06:49:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|3
1638773390000|2021-12-06 06:49:50|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.8|2185.5|0
1638773400000|2021-12-06 06:50:00|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|0
1638773410000|2021-12-06 06:50:10|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1638773420000|2021-12-06 06:50:20|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|0
1638773460000|2021-12-06 06:51:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|0
1638773470000|2021-12-06 06:51:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|1
1638773480000|2021-12-06 06:51:20|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|2
1638773490000|2021-12-06 06:51:30|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.6|2185.3|10
1638773500000|2021-12-06 06:51:40|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1638773510000|2021-12-06 06:51:50|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|0
1638773520000|2021-12-06 06:52:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1638773530000|2021-12-06 06:52:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|2
1638773540000|2021-12-06 06:52:20|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1638773550000|2021-12-06 06:52:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1638773560000|2021-12-06 06:52:40|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.2|2185.9|1
1638773570000|2021-12-06 06:52:50|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1638773580000|2021-12-06 06:53:00|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2185.9|2185.6|3
1638773590000|2021-12-06 06:53:10|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|0
1638773610000|2021-12-06 06:53:30|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|3
1638773620000|2021-12-06 06:53:40|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1638773630000|2021-12-06 06:53:50|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|0
1638773640000|2021-12-06 06:54:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1638773650000|2021-12-06 06:54:10|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|1
1638773670000|2021-12-06 06:54:30|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|4
1638773690000|2021-12-06 06:54:50|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187|2186.7|0
1638773700000|2021-12-06 06:55:00|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|1
1638773710000|2021-12-06 06:55:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.1|2186.8|0
1638773730000|2021-12-06 06:55:30|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638773740000|2021-12-06 06:55:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1638773760000|2021-12-06 06:56:00|||||||||3
1638773770000|2021-12-06 06:56:10|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1638773780000|2021-12-06 06:56:20|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|1
1638773790000|2021-12-06 06:56:30|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186|2185.7|7
1638773800000|2021-12-06 06:56:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1638773810000|2021-12-06 06:56:50|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1638773820000|2021-12-06 06:57:00|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|0
1638773830000|2021-12-06 06:57:10|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|4
1638773840000|2021-12-06 06:57:20|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1638773850000|2021-12-06 06:57:30|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|0
1638773860000|2021-12-06 06:57:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1638773870000|2021-12-06 06:57:50|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1638773890000|2021-12-06 06:58:10|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1638773910000|2021-12-06 06:58:30|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|0
1638773920000|2021-12-06 06:58:40|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1638773930000|2021-12-06 06:58:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1638773940000|2021-12-06 06:59:00|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1638773950000|2021-12-06 06:59:10|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1638773970000|2021-12-06 06:59:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1638773980000|2021-12-06 06:59:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1638773990000|2021-12-06 06:59:50|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|7
1638774000000|2021-12-06 07:00:00|2185.8|2185.5|2186.6|2186.3|2186.8|2186.5|2185.8|2185.5|18
1638774010000|2021-12-06 07:00:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|1
1638774020000|2021-12-06 07:00:20|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.7|2185.4|8
1638774030000|2021-12-06 07:00:30|2185.7|2185.4|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|6
1638774040000|2021-12-06 07:00:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|0
1638774050000|2021-12-06 07:00:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1638774060000|2021-12-06 07:01:00|2185.7|2185.4|2186.3|2186|2186.3|2186|2185.7|2185.4|1
1638774070000|2021-12-06 07:01:10|2186.2|2185.9|2186.8|2186.5|2186.9|2186.6|2186.1|2185.8|1
1638774080000|2021-12-06 07:01:20|2186.7|2186.4|2186.4|2186.1|2186.8|2186.5|2186.4|2186.1|2
1638774090000|2021-12-06 07:01:30|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|0
1638774100000|2021-12-06 07:01:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|3
1638774110000|2021-12-06 07:01:50|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1638774120000|2021-12-06 07:02:00|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1638774130000|2021-12-06 07:02:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1638774140000|2021-12-06 07:02:20|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|0
1638774150000|2021-12-06 07:02:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1638774160000|2021-12-06 07:02:40|2185.7|2185.4|2185.9|2185.6|2186.1|2185.8|2185.7|2185.4|2
1638774170000|2021-12-06 07:02:50|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|1
1638774180000|2021-12-06 07:03:00|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|2
1638774200000|2021-12-06 07:03:20|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1638774210000|2021-12-06 07:03:30|2185.6|2185.3|2185|2184.7|2185.6|2185.3|2185|2184.7|7
1638774220000|2021-12-06 07:03:40|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2184.3|2184|8
1638774230000|2021-12-06 07:03:50|2184.3|2184|2184|2183.7|2184.3|2184|2183.8|2183.5|7
1638774240000|2021-12-06 07:04:00|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.7|2183.4|0
1638774250000|2021-12-06 07:04:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|1
1638774260000|2021-12-06 07:04:20|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|9
1638774270000|2021-12-06 07:04:30|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.9|2183.6|6
1638774280000|2021-12-06 07:04:40|2184.1|2183.8|2183.7|2183.4|2184.2|2183.9|2183.7|2183.4|13
1638774290000|2021-12-06 07:04:50|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|1
1638774300000|2021-12-06 07:05:00|2183.7|2183.4|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|2
1638774310000|2021-12-06 07:05:10|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.3|2184|8
1638774320000|2021-12-06 07:05:20|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|3
1638774330000|2021-12-06 07:05:30|2184.8|2184.5|2185.4|2185.1|2185.5|2185.2|2184.8|2184.5|7
1638774340000|2021-12-06 07:05:40|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|3
1638774350000|2021-12-06 07:05:50|2185.6|2185.3|2184.9|2184.6|2185.6|2185.3|2184.9|2184.6|4
1638774360000|2021-12-06 07:06:00|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.7|2184.4|2
1638774370000|2021-12-06 07:06:10|2185.1|2184.8|2185.4|2185.1|2185.5|2185.2|2185.1|2184.8|3
1638774380000|2021-12-06 07:06:20|2185.5|2185.2|2185.6|2185.3|2185.7|2185.4|2185.3|2185|3
1638774390000|2021-12-06 07:06:30|2185.7|2185.4|2186.5|2186.2|2186.5|2186.2|2185.7|2185.4|6
1638774400000|2021-12-06 07:06:40|2186.3|2186|2186.1|2185.8|2186.3|2186|2186|2185.7|4
1638774410000|2021-12-06 07:06:50|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186.2|2185.9|5
1638774420000|2021-12-06 07:07:00|2186.5|2186.2|2185.8|2185.5|2186.7|2186.4|2185.8|2185.5|5
1638774430000|2021-12-06 07:07:10|2185.9|2185.6|2186|2185.7|2186.2|2185.9|2185.9|2185.6|1
1638774440000|2021-12-06 07:07:20|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.1|2185.8|0
1638774450000|2021-12-06 07:07:30|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|1
1638774460000|2021-12-06 07:07:40|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|0
1638774470000|2021-12-06 07:07:50|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|0
1638774480000|2021-12-06 07:08:00|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.4|2186.1|3
1638774490000|2021-12-06 07:08:10|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187|2186.7|1
1638774500000|2021-12-06 07:08:20|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.2|2186.9|1
1638774510000|2021-12-06 07:08:30|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.4|2187.1|4
1638774520000|2021-12-06 07:08:40|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|1
1638774530000|2021-12-06 07:08:50|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|2
1638774540000|2021-12-06 07:09:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|1
1638774550000|2021-12-06 07:09:10|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1638774560000|2021-12-06 07:09:20|2187.4|2187.1|2188|2187.7|2188|2187.7|2187.4|2187.1|5
1638774570000|2021-12-06 07:09:30|2187.9|2187.6|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|0
1638774580000|2021-12-06 07:09:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1638774590000|2021-12-06 07:09:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.9|2187.6|3
1638774600000|2021-12-06 07:10:00|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188|2187.7|0
1638774610000|2021-12-06 07:10:10|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.4|2187.1|2
1638774620000|2021-12-06 07:10:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1638774630000|2021-12-06 07:10:30|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638774640000|2021-12-06 07:10:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1638774650000|2021-12-06 07:10:50|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1638774660000|2021-12-06 07:11:00|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|0
1638774670000|2021-12-06 07:11:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1638774680000|2021-12-06 07:11:20|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.1|2186.8|2
1638774690000|2021-12-06 07:11:30|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|13
1638774700000|2021-12-06 07:11:40|2187.2|2186.9|2187.1|2186.8|2187.3|2187|2187|2186.7|1
1638774710000|2021-12-06 07:11:50|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|10
1638774720000|2021-12-06 07:12:00|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|12
1638774730000|2021-12-06 07:12:10|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|6
1638774740000|2021-12-06 07:12:20|2187|2186.7|2187|2186.7|2187.3|2187|2186.9|2186.6|7
1638774750000|2021-12-06 07:12:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|2
1638774770000|2021-12-06 07:12:50|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|3
1638774780000|2021-12-06 07:13:00|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|0
1638774790000|2021-12-06 07:13:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1638774800000|2021-12-06 07:13:20|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|0
1638774810000|2021-12-06 07:13:30|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1638774820000|2021-12-06 07:13:40|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1638774830000|2021-12-06 07:13:50|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2187|2186.7|1
1638774840000|2021-12-06 07:14:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|1
1638774850000|2021-12-06 07:14:10|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|10
1638774860000|2021-12-06 07:14:20|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|1
1638774870000|2021-12-06 07:14:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1638774880000|2021-12-06 07:14:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1638774890000|2021-12-06 07:14:50|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1638774900000|2021-12-06 07:15:00|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.3|2187|1
1638774920000|2021-12-06 07:15:20|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.3|2187|0
1638774930000|2021-12-06 07:15:30|2187.6|2187.3|2188|2187.7|2188|2187.7|2187.6|2187.3|2
1638774940000|2021-12-06 07:15:40|2187.6|2187.3|2187.7|2187.4|2188|2187.7|2187.6|2187.3|9
1638774960000|2021-12-06 07:16:00|2187.8|2187.5|2188|2187.7|2188|2187.7|2187.7|2187.4|2
1638774970000|2021-12-06 07:16:10|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188.1|2187.8|2
1638774980000|2021-12-06 07:16:20|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|1
1638775010000|2021-12-06 07:16:50|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|1
1638775020000|2021-12-06 07:17:00|2187.8|2187.5|2187.7|2187.4|2188|2187.7|2187.7|2187.4|3
1638775030000|2021-12-06 07:17:10|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|1
1638775040000|2021-12-06 07:17:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|6
1638775050000|2021-12-06 07:17:30|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|0
1638775060000|2021-12-06 07:17:40|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|0
1638775070000|2021-12-06 07:17:50|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|1
1638775080000|2021-12-06 07:18:00|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2187|2186.7|1
1638775090000|2021-12-06 07:18:10|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.6|2186.3|0
1638775100000|2021-12-06 07:18:20|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.2|2185.9|1
1638775110000|2021-12-06 07:18:30|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|18
1638775120000|2021-12-06 07:18:40|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|0
1638775130000|2021-12-06 07:18:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|1
1638775140000|2021-12-06 07:19:00|2186.3|2186|2186.3|2186|2186.4|2186.1|2186|2185.7|12
1638775150000|2021-12-06 07:19:10|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|12
1638775160000|2021-12-06 07:19:20|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.4|2186.1|9
1638775170000|2021-12-06 07:19:30|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.1|2185.8|0
1638775180000|2021-12-06 07:19:40|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|34
1638775190000|2021-12-06 07:19:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1638775200000|2021-12-06 07:20:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|1
1638775210000|2021-12-06 07:20:10|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|3
1638775220000|2021-12-06 07:20:20|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|3
1638775230000|2021-12-06 07:20:30|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|4
1638775240000|2021-12-06 07:20:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|20
1638775260000|2021-12-06 07:21:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|23
1638775270000|2021-12-06 07:21:10|2186.4|2186.1|2185.3|2185|2186.4|2186.1|2184.8|2184.5|96
1638775280000|2021-12-06 07:21:20|2185.4|2185.1|2185.3|2185|2185.6|2185.3|2185.3|2185|6
1638775290000|2021-12-06 07:21:30|2185.4|2185.1|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|3
1638775300000|2021-12-06 07:21:40|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|1
1638775310000|2021-12-06 07:21:50|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.7|2184.4|1
1638775320000|2021-12-06 07:22:00|2185.1|2184.8|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|7
1638775330000|2021-12-06 07:22:10|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.3|2185|6
1638775340000|2021-12-06 07:22:20|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1638775350000|2021-12-06 07:22:30|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|1
1638775360000|2021-12-06 07:22:40|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|9
1638775370000|2021-12-06 07:22:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2184.9|2184.6|2
1638775380000|2021-12-06 07:23:00|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|1
1638775390000|2021-12-06 07:23:10|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2184.9|2184.6|0
1638775400000|2021-12-06 07:23:20|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|0
1638775410000|2021-12-06 07:23:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|3
1638775420000|2021-12-06 07:23:40|2185.4|2185.1|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|1
1638775430000|2021-12-06 07:23:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1638775440000|2021-12-06 07:24:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1638775450000|2021-12-06 07:24:10|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|4
1638775460000|2021-12-06 07:24:20|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1638775470000|2021-12-06 07:24:30|2184.4|2184.1|2184.2|2183.9|2184.6|2184.3|2184.1|2183.8|12
1638775480000|2021-12-06 07:24:40|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2184.1|2183.8|1
1638775490000|2021-12-06 07:24:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|2
1638775500000|2021-12-06 07:25:00|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|4
1638775510000|2021-12-06 07:25:10|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|0
1638775520000|2021-12-06 07:25:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2
1638775530000|2021-12-06 07:25:30|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|7
1638775550000|2021-12-06 07:25:50|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|14
1638775560000|2021-12-06 07:26:00|2184|2183.7|2184.3|2184|2184.5|2184.2|2183.8|2183.5|10
1638775570000|2021-12-06 07:26:10|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|1
1638775580000|2021-12-06 07:26:20|2184.1|2183.8|2184|2183.7|2184.3|2184|2184|2183.7|6
1638775590000|2021-12-06 07:26:30|2184.2|2183.9|2183.8|2183.5|2184.3|2184|2183.4|2183.1|17
1638775600000|2021-12-06 07:26:40|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|4
1638775610000|2021-12-06 07:26:50|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.9|2183.6|29
1638775620000|2021-12-06 07:27:00|2184.1|2183.8|2184.1|2183.8|2184.5|2184.2|2184|2183.7|11
1638775630000|2021-12-06 07:27:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|4
1638775640000|2021-12-06 07:27:20|2184.1|2183.8|2184.4|2184.1|2184.6|2184.3|2184.1|2183.8|3
1638775650000|2021-12-06 07:27:30|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|1
1638775660000|2021-12-06 07:27:40|2184.4|2184.1|2184|2183.7|2184.4|2184.1|2184|2183.7|1
1638775670000|2021-12-06 07:27:50|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|1
1638775680000|2021-12-06 07:28:00|2183.7|2183.4|2183.8|2183.5|2184.2|2183.9|2183.7|2183.4|0
1638775690000|2021-12-06 07:28:10|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183.1|2182.8|7
1638775700000|2021-12-06 07:28:20|2183.3|2183|2183.1|2182.8|2183.4|2183.1|2183.1|2182.8|5
1638775710000|2021-12-06 07:28:30|2183|2182.7|2182.4|2182.1|2183|2182.7|2182.2|2181.9|13
1638775720000|2021-12-06 07:28:40|2182.5|2182.2|2181.5|2181.2|2182.5|2182.2|2181.5|2181.2|39
1638775730000|2021-12-06 07:28:50|2181.4|2181.1|2180.8|2180.5|2181.4|2181.1|2180.8|2180.5|43
1638775740000|2021-12-06 07:29:00|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181|2180.7|18
1638775750000|2021-12-06 07:29:10|2181.1|2180.8|2181.6|2181.3|2181.6|2181.3|2181|2180.7|16
1638775760000|2021-12-06 07:29:20|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.4|2181.1|7
1638775770000|2021-12-06 07:29:30|2181.7|2181.4|2182.1|2181.8|2182.2|2181.9|2181.7|2181.4|4
1638775780000|2021-12-06 07:29:40|2182.2|2181.9|2181.8|2181.5|2182.3|2182|2181.8|2181.5|14
1638775790000|2021-12-06 07:29:50|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.6|2181.3|2
1638775800000|2021-12-06 07:30:00|2181.4|2181.1|2181.5|2181.2|2181.7|2181.4|2181.2|2180.9|1
1638775810000|2021-12-06 07:30:10|2181.4|2181.1|2180.7|2180.4|2181.4|2181.1|2180.7|2180.4|6
1638775820000|2021-12-06 07:30:20|2180.5|2180.2|2180.4|2180.1|2180.6|2180.3|2180.2|2179.9|9
1638775830000|2021-12-06 07:30:30|2180.5|2180.2|2180.3|2180|2180.8|2180.5|2180.3|2180|17
1638775840000|2021-12-06 07:30:40|2180.4|2180.1|2180.4|2180.1|2180.9|2180.6|2180.4|2180.1|5
1638775850000|2021-12-06 07:30:50|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2180|2179.7|28
1638775860000|2021-12-06 07:31:00|2180.1|2179.8|2179.9|2179.6|2180.3|2180|2179.9|2179.6|7
1638775870000|2021-12-06 07:31:10|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|0
1638775880000|2021-12-06 07:31:20|2179.8|2179.5|2180.9|2180.6|2181.1|2180.8|2179.8|2179.5|26
1638775890000|2021-12-06 07:31:30|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.1|2179.8|4
1638775900000|2021-12-06 07:31:40|2180.8|2180.5|2181.2|2180.9|2181.2|2180.9|2180.7|2180.4|11
1638775910000|2021-12-06 07:31:50|2181|2180.7|2181.2|2180.9|2181.3|2181|2180.6|2180.3|7
1638775920000|2021-12-06 07:32:00|2181.3|2181|2181.5|2181.2|2181.6|2181.3|2181.2|2180.9|12
1638775930000|2021-12-06 07:32:10|2181.4|2181.1|2182.1|2181.8|2182.1|2181.8|2181.4|2181.1|6
1638775940000|2021-12-06 07:32:20|2182|2181.7|2182.2|2181.9|2182.4|2182.1|2182|2181.7|2
1638775950000|2021-12-06 07:32:30|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.3|2182|1
1638775960000|2021-12-06 07:32:40|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|2
1638775970000|2021-12-06 07:32:50|2182.3|2182|2182.4|2182.1|2182.6|2182.3|2182.2|2181.9|15
1638775980000|2021-12-06 07:33:00|2182.5|2182.2|2182.2|2181.9|2182.7|2182.4|2182.1|2181.8|4
1638775990000|2021-12-06 07:33:10|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|3
1638776000000|2021-12-06 07:33:20|2182|2181.7|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|0
1638776010000|2021-12-06 07:33:30|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.5|2181.2|2
1638776020000|2021-12-06 07:33:40|2181.7|2181.4|2181.5|2181.2|2181.8|2181.5|2181.3|2181|0
1638776030000|2021-12-06 07:33:50|2181.4|2181.1|2181.6|2181.3|2181.7|2181.4|2181.4|2181.1|2
1638776040000|2021-12-06 07:34:00|2181.7|2181.4|2181.2|2180.9|2181.7|2181.4|2181.2|2180.9|7
1638776050000|2021-12-06 07:34:10|2181.3|2181|2181.3|2181|2181.4|2181.1|2181.1|2180.8|6
1638776060000|2021-12-06 07:34:20|2181.2|2180.9|2181.7|2181.4|2181.7|2181.4|2181.2|2180.9|1
1638776070000|2021-12-06 07:34:30|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|2
1638776080000|2021-12-06 07:34:40|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.8|2181.5|0
1638776090000|2021-12-06 07:34:50|2181.8|2181.5|2181.6|2181.3|2181.9|2181.6|2181.4|2181.1|2
1638776100000|2021-12-06 07:35:00|2181.5|2181.2|2181.9|2181.6|2181.9|2181.6|2181.4|2181.1|5
1638776110000|2021-12-06 07:35:10|2181.7|2181.4|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|3
1638776120000|2021-12-06 07:35:20|2181.7|2181.4|2181.8|2181.5|2181.9|2181.6|2181.4|2181.1|7
1638776130000|2021-12-06 07:35:30|2181.7|2181.4|2182.3|2182|2182.4|2182.1|2181.7|2181.4|2
1638776140000|2021-12-06 07:35:40|2182.4|2182.1|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|1
1638776150000|2021-12-06 07:35:50|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.4|2181.1|9
1638776160000|2021-12-06 07:36:00|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.8|2181.5|8
1638776170000|2021-12-06 07:36:10|2182.1|2181.8|2181.6|2181.3|2182.2|2181.9|2181.6|2181.3|4
1638776180000|2021-12-06 07:36:20|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|1
1638776190000|2021-12-06 07:36:30|2181.8|2181.5|2182.4|2182.1|2182.6|2182.3|2181.8|2181.5|2
1638776200000|2021-12-06 07:36:40|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|3
1638776210000|2021-12-06 07:36:50|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|0
1638776220000|2021-12-06 07:37:00|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|0
1638776230000|2021-12-06 07:37:10|2182.7|2182.4|2181.9|2181.6|2182.7|2182.4|2181.9|2181.6|2
1638776240000|2021-12-06 07:37:20|2181.8|2181.5|2182|2181.7|2182.2|2181.9|2181.8|2181.5|0
1638776250000|2021-12-06 07:37:30|2181.9|2181.6|2181.7|2181.4|2182|2181.7|2181.7|2181.4|1
1638776260000|2021-12-06 07:37:40|2182|2181.7|2182|2181.7|2182|2181.7|2181.6|2181.3|3
1638776270000|2021-12-06 07:37:50|2181.9|2181.6|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|1
1638776280000|2021-12-06 07:38:00|2182.1|2181.8|2182.8|2182.5|2182.8|2182.5|2182.1|2181.8|0
1638776290000|2021-12-06 07:38:10|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|2
1638776300000|2021-12-06 07:38:20|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|26
1638776310000|2021-12-06 07:38:30|2183.2|2182.9|2183|2182.7|2183.3|2183|2183|2182.7|0
1638776320000|2021-12-06 07:38:40|2182.8|2182.5|2183.2|2182.9|2183.2|2182.9|2182.8|2182.5|2
1638776330000|2021-12-06 07:38:50|2183.1|2182.8|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|1
1638776340000|2021-12-06 07:39:00|2183.3|2183|2183.4|2183.1|2183.5|2183.2|2183.2|2182.9|1
1638776350000|2021-12-06 07:39:10|2183.3|2183|2182.9|2182.6|2183.3|2183|2182.8|2182.5|0
1638776360000|2021-12-06 07:39:20|2182.8|2182.5|2182.8|2182.5|2183|2182.7|2182.8|2182.5|0
1638776370000|2021-12-06 07:39:30|2183|2182.7|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|0
1638776380000|2021-12-06 07:39:40|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183|2182.7|0
1638776390000|2021-12-06 07:39:50|2182.9|2182.6|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|2
1638776400000|2021-12-06 07:40:00|2182.7|2182.4|2182.8|2182.5|2183|2182.7|2182.6|2182.3|1
1638776410000|2021-12-06 07:40:10|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2182.8|2182.5|1
1638776420000|2021-12-06 07:40:20|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|0
1638776430000|2021-12-06 07:40:30|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1638776440000|2021-12-06 07:40:40|2183.2|2182.9|2183.1|2182.8|2183.3|2183|2183.1|2182.8|1
1638776450000|2021-12-06 07:40:50|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|0
1638776460000|2021-12-06 07:41:00|2183.2|2182.9|2183.5|2183.2|2183.6|2183.3|2183.2|2182.9|0
1638776470000|2021-12-06 07:41:10|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|5
1638776480000|2021-12-06 07:41:20|2183.7|2183.4|2183.7|2183.4|2184|2183.7|2183.7|2183.4|5
1638776490000|2021-12-06 07:41:30|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.9|2183.6|0
1638776500000|2021-12-06 07:41:40|2184.1|2183.8|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|3
1638776510000|2021-12-06 07:41:50|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.9|2183.6|1
1638776520000|2021-12-06 07:42:00|2184.1|2183.8|2184.2|2183.9|2184.3|2184|2184.1|2183.8|9
1638776530000|2021-12-06 07:42:10|2184.1|2183.8|2184.6|2184.3|2184.8|2184.5|2184|2183.7|13
1638776540000|2021-12-06 07:42:20|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.5|2184.2|2
1638776550000|2021-12-06 07:42:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|0
1638776560000|2021-12-06 07:42:40|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1638776570000|2021-12-06 07:42:50|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|0
1638776580000|2021-12-06 07:43:00|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|0
1638776590000|2021-12-06 07:43:10|2184.9|2184.6|2184.6|2184.3|2185|2184.7|2184.6|2184.3|2
1638776600000|2021-12-06 07:43:20|2184.5|2184.2|2183.9|2183.6|2184.5|2184.2|2183.9|2183.6|3
1638776610000|2021-12-06 07:43:30|2183.8|2183.5|2184.2|2183.9|2184.4|2184.1|2183.8|2183.5|2
1638776620000|2021-12-06 07:43:40|2184.3|2184|2184|2183.7|2184.3|2184|2183.9|2183.6|0
1638776630000|2021-12-06 07:43:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|1
1638776640000|2021-12-06 07:44:00|2184|2183.7|2184|2183.7|2184|2183.7|2183.7|2183.4|4
1638776650000|2021-12-06 07:44:10|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.7|2183.4|0
1638776660000|2021-12-06 07:44:20|2183.8|2183.5|2183.1|2182.8|2183.8|2183.5|2183.1|2182.8|4
1638776670000|2021-12-06 07:44:30|2182.9|2182.6|2183|2182.7|2183.2|2182.9|2182.9|2182.6|4
1638776680000|2021-12-06 07:44:40|2182.9|2182.6|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|0
1638776690000|2021-12-06 07:44:50|2182.7|2182.4|2182.8|2182.5|2183|2182.7|2182.7|2182.4|2
1638776700000|2021-12-06 07:45:00|2182.6|2182.3|2182.8|2182.5|2182.9|2182.6|2182.6|2182.3|2
1638776710000|2021-12-06 07:45:10|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.8|2182.5|0
1638776720000|2021-12-06 07:45:20|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|0
1638776730000|2021-12-06 07:45:30|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.4|2183.1|0
1638776740000|2021-12-06 07:45:40|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183|2182.7|1
1638776750000|2021-12-06 07:45:50|2183.3|2183|2183.1|2182.8|2183.5|2183.2|2183.1|2182.8|1
1638776760000|2021-12-06 07:46:00|2183.2|2182.9|2182.9|2182.6|2183.4|2183.1|2182.9|2182.6|1
1638776770000|2021-12-06 07:46:10|2182.8|2182.5|2183|2182.7|2183.1|2182.8|2182.8|2182.5|3
1638776780000|2021-12-06 07:46:20|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1638776790000|2021-12-06 07:46:30|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1638776810000|2021-12-06 07:46:50|2183.1|2182.8|2182.4|2182.1|2183.1|2182.8|2182.4|2182.1|5
1638776820000|2021-12-06 07:47:00|2182.1|2181.8|2181.9|2181.6|2182.3|2182|2181.9|2181.6|8
1638776830000|2021-12-06 07:47:10|2182|2181.7|2182|2181.7|2182|2181.7|2181.7|2181.4|6
1638776840000|2021-12-06 07:47:20|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|1
1638776850000|2021-12-06 07:47:30|2182.2|2181.9|2182.8|2182.5|2182.8|2182.5|2182.2|2181.9|2
1638776860000|2021-12-06 07:47:40|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|0
1638776870000|2021-12-06 07:47:50|2183|2182.7|2183|2182.7|2183.3|2183|2182.9|2182.6|14
1638776880000|2021-12-06 07:48:00|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|18
1638776890000|2021-12-06 07:48:10|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.8|2182.5|22
1638776900000|2021-12-06 07:48:20|2183.2|2182.9|2183.4|2183.1|2183.5|2183.2|2183.2|2182.9|5
1638776910000|2021-12-06 07:48:30|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|3
1638776920000|2021-12-06 07:48:40|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|7
1638776930000|2021-12-06 07:48:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|2
1638776940000|2021-12-06 07:49:00|2183.3|2183|2183.1|2182.8|2183.6|2183.3|2183.1|2182.8|13
1638776950000|2021-12-06 07:49:10|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|0
1638776960000|2021-12-06 07:49:20|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1638776970000|2021-12-06 07:49:30|2183.1|2182.8|2183|2182.7|2183.3|2183|2183|2182.7|1
1638776980000|2021-12-06 07:49:40|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2183|2182.7|1
1638776990000|2021-12-06 07:49:50|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.9|2182.6|0
1638777000000|2021-12-06 07:50:00|2183.2|2182.9|2182.7|2182.4|2183.2|2182.9|2182.5|2182.2|2
1638777010000|2021-12-06 07:50:10|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|1
1638777020000|2021-12-06 07:50:20|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|0
1638777030000|2021-12-06 07:50:30|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.7|2182.4|1
1638777040000|2021-12-06 07:50:40|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.9|2182.6|0
1638777050000|2021-12-06 07:50:50|2182.8|2182.5|2183|2182.7|2183.1|2182.8|2182.8|2182.5|2
1638777060000|2021-12-06 07:51:00|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|1
1638777070000|2021-12-06 07:51:10|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|1
1638777080000|2021-12-06 07:51:20|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|0
1638777090000|2021-12-06 07:51:30|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|1
1638777100000|2021-12-06 07:51:40|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|56
1638777120000|2021-12-06 07:52:00|2184|2183.7|2184|2183.7|2184|2183.7|2183.9|2183.6|4
1638777140000|2021-12-06 07:52:20|2184.1|2183.8|2185|2184.7|2185|2184.7|2184.1|2183.8|7
1638777150000|2021-12-06 07:52:30|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|1
1638777160000|2021-12-06 07:52:40|2185.3|2185|2185.1|2184.8|2185.3|2185|2185|2184.7|2
1638777170000|2021-12-06 07:52:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|2
1638777180000|2021-12-06 07:53:00|2184.9|2184.6|2185.3|2185|2185.4|2185.1|2184.9|2184.6|1
1638777190000|2021-12-06 07:53:10|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2184.7|2184.4|0
1638777200000|2021-12-06 07:53:20|2185|2184.7|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|1
1638777210000|2021-12-06 07:53:30|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.6|2184.3|0
1638777220000|2021-12-06 07:53:40|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|0
1638777230000|2021-12-06 07:53:50|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|0
1638777240000|2021-12-06 07:54:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1638777250000|2021-12-06 07:54:10|2184.6|2184.3|2184.7|2184.4|2184.8|2184.5|2184.5|2184.2|0
1638777260000|2021-12-06 07:54:20|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.5|2184.2|1
1638777270000|2021-12-06 07:54:30|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.8|2184.5|0
1638777280000|2021-12-06 07:54:40|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|0
1638777290000|2021-12-06 07:54:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1638777300000|2021-12-06 07:55:00|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.2|2184.9|2
1638777310000|2021-12-06 07:55:10|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1638777320000|2021-12-06 07:55:20|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1638777330000|2021-12-06 07:55:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|1
1638777340000|2021-12-06 07:55:40|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1638777350000|2021-12-06 07:55:50|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|2
1638777360000|2021-12-06 07:56:00|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|1
1638777370000|2021-12-06 07:56:10|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|1
1638777380000|2021-12-06 07:56:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1638777390000|2021-12-06 07:56:30|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|2
1638777400000|2021-12-06 07:56:40|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|3
1638777410000|2021-12-06 07:56:50|2185.3|2185|2185.7|2185.4|2185.8|2185.5|2185.3|2185|3
1638777420000|2021-12-06 07:57:00|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|1
1638777430000|2021-12-06 07:57:10|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|0
1638777440000|2021-12-06 07:57:20|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2184.9|2184.6|1
1638777450000|2021-12-06 07:57:30|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|3
1638777460000|2021-12-06 07:57:40|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.6|2184.3|1
1638777470000|2021-12-06 07:57:50|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|0
1638777480000|2021-12-06 07:58:00|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.3|2184|8
1638777490000|2021-12-06 07:58:10|2184.7|2184.4|2184.2|2183.9|2184.7|2184.4|2184.1|2183.8|2
1638777500000|2021-12-06 07:58:20|2184.3|2184|2184.3|2184|2184.6|2184.3|2184.3|2184|5
1638777510000|2021-12-06 07:58:30|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2184.1|2183.8|2
1638777520000|2021-12-06 07:58:40|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.2|2183.9|0
1638777530000|2021-12-06 07:58:50|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.3|2184|0
1638777540000|2021-12-06 07:59:00|2184.5|2184.2|2183.8|2183.5|2184.5|2184.2|2183.7|2183.4|4
1638777550000|2021-12-06 07:59:10|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|2
1638777560000|2021-12-06 07:59:20|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|1
1638777570000|2021-12-06 07:59:30|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.5|2183.2|4
1638777580000|2021-12-06 07:59:40|2183.8|2183.5|2183.9|2183.6|2184|2183.7|2183.6|2183.3|0
1638777590000|2021-12-06 07:59:50|2184|2183.7|2183.5|2183.2|2184.1|2183.8|2183.5|2183.2|0
1638777600000|2021-12-06 08:00:00|2183.4|2183.1|2184.5|2184.2|2185.3|2185|2183.4|2183.1|48
1638777610000|2021-12-06 08:00:10|2184.7|2184.4|2184.6|2184.3|2185.4|2185.1|2184.5|2184.2|14
1638777620000|2021-12-06 08:00:20|2184.5|2184.2|2184.7|2184.4|2185.1|2184.8|2183.9|2183.6|20
1638777630000|2021-12-06 08:00:30|2184.9|2184.6|2184.7|2184.4|2185.3|2185|2184.5|2184.2|68
1638777640000|2021-12-06 08:00:40|2184.6|2184.3|2184.3|2184|2184.9|2184.6|2184.3|2184|13
1638777650000|2021-12-06 08:00:50|2184.5|2184.2|2184.9|2184.6|2185.2|2184.9|2184.5|2184.2|5
1638777660000|2021-12-06 08:01:00|2185.3|2185|2185.8|2185.5|2185.9|2185.6|2185.3|2185|11
1638777670000|2021-12-06 08:01:10|2185.7|2185.4|2185.3|2185|2186.5|2186.2|2185.2|2184.9|21
1638777680000|2021-12-06 08:01:20|2185.1|2184.8|2185.5|2185.2|2185.8|2185.5|2185.1|2184.8|2
1638777690000|2021-12-06 08:01:30|2185.8|2185.5|2185.5|2185.2|2185.9|2185.6|2185.3|2185|17
1638777700000|2021-12-06 08:01:40|2185.7|2185.4|2185.2|2184.9|2185.7|2185.4|2184.8|2184.5|1
1638777710000|2021-12-06 08:01:50|2185.4|2185.1|2185.5|2185.2|2185.9|2185.6|2185.3|2185|12
1638777720000|2021-12-06 08:02:00|2185.6|2185.3|2185.8|2185.5|2186.3|2186|2185.5|2185.2|72
1638777730000|2021-12-06 08:02:10|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|0
1638777740000|2021-12-06 08:02:20|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.7|2185.4|14
1638777750000|2021-12-06 08:02:30|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.5|2185.2|15
1638777760000|2021-12-06 08:02:40|2185.9|2185.6|2184.9|2184.6|2185.9|2185.6|2184.9|2184.6|7
1638777770000|2021-12-06 08:02:50|2185.2|2184.9|2184.6|2184.3|2185.4|2185.1|2184.4|2184.1|7
1638777780000|2021-12-06 08:03:00|2184.5|2184.2|2183.8|2183.5|2184.7|2184.4|2183.7|2183.4|13
1638777790000|2021-12-06 08:03:10|2183.9|2183.6|2184.5|2184.2|2184.6|2184.3|2183.6|2183.3|25
1638777800000|2021-12-06 08:03:20|2184.6|2184.3|2183.8|2183.5|2184.6|2184.3|2183.8|2183.5|31
1638777810000|2021-12-06 08:03:30|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.6|2183.3|12
1638777820000|2021-12-06 08:03:40|2184.1|2183.8|2183.2|2182.9|2184.2|2183.9|2183.2|2182.9|96
1638777830000|2021-12-06 08:03:50|2183.3|2183|2184|2183.7|2184|2183.7|2183.3|2183|42
1638777840000|2021-12-06 08:04:00|2184.1|2183.8|2184.5|2184.2|2184.9|2184.6|2184.1|2183.8|6
1638777850000|2021-12-06 08:04:10|2184.7|2184.4|2183.5|2183.2|2184.9|2184.6|2183.5|2183.2|10
1638777860000|2021-12-06 08:04:20|2183.3|2183|2183.7|2183.4|2184|2183.7|2183.3|2183|13
1638777870000|2021-12-06 08:04:30|2183.8|2183.5|2184.2|2183.9|2184.6|2184.3|2183.8|2183.5|5
1638777880000|2021-12-06 08:04:40|2184.1|2183.8|2184.1|2183.8|2184.5|2184.2|2183.8|2183.5|4
1638777890000|2021-12-06 08:04:50|2184|2183.7|2184.8|2184.5|2184.8|2184.5|2184|2183.7|2
1638777900000|2021-12-06 08:05:00|2184.7|2184.4|2184.3|2184|2184.8|2184.5|2184.3|2184|17
1638777910000|2021-12-06 08:05:10|2184.4|2184.1|2185.7|2185.4|2185.7|2185.4|2184.3|2184|12
1638777920000|2021-12-06 08:05:20|2185.6|2185.3|2185.2|2184.9|2185.6|2185.3|2185|2184.7|3
1638777930000|2021-12-06 08:05:30|2184.9|2184.6|2185.4|2185.1|2185.7|2185.4|2184.9|2184.6|19
1638777940000|2021-12-06 08:05:40|2185.3|2185|2184.7|2184.4|2185.6|2185.3|2184.6|2184.3|9
1638777950000|2021-12-06 08:05:50|2184.6|2184.3|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|4
1638777960000|2021-12-06 08:06:00|2184.3|2184|2184.6|2184.3|2185.3|2185|2184.3|2184|13
1638777970000|2021-12-06 08:06:10|2184.7|2184.4|2183.9|2183.6|2184.9|2184.6|2183.9|2183.6|9
1638777980000|2021-12-06 08:06:20|2184|2183.7|2184.4|2184.1|2184.8|2184.5|2184|2183.7|6
1638777990000|2021-12-06 08:06:30|2184.3|2184|2183.8|2183.5|2184.8|2184.5|2183.8|2183.5|10
1638778000000|2021-12-06 08:06:40|2183.7|2183.4|2183.7|2183.4|2183.9|2183.6|2183.5|2183.2|30
1638778010000|2021-12-06 08:06:50|2183.8|2183.5|2183.6|2183.3|2183.9|2183.6|2183.3|2183|33
1638778020000|2021-12-06 08:07:00|2183.7|2183.4|2184.3|2184|2184.5|2184.2|2183.7|2183.4|20
1638778030000|2021-12-06 08:07:10|2184.4|2184.1|2184.8|2184.5|2185|2184.7|2184.4|2184.1|11
1638778040000|2021-12-06 08:07:20|2184.6|2184.3|2185.2|2184.9|2185.3|2185|2184.6|2184.3|4
1638778050000|2021-12-06 08:07:30|2185.1|2184.8|2184.7|2184.4|2185.3|2185|2184.7|2184.4|7
1638778060000|2021-12-06 08:07:40|2184.6|2184.3|2184|2183.7|2184.6|2184.3|2183.8|2183.5|1
1638778070000|2021-12-06 08:07:50|2183.9|2183.6|2184|2183.7|2184.2|2183.9|2183.7|2183.4|15
1638778080000|2021-12-06 08:08:00|2184.1|2183.8|2184.7|2184.4|2184.7|2184.4|2184.1|2183.8|6
1638778090000|2021-12-06 08:08:10|2184.6|2184.3|2184.5|2184.2|2185.2|2184.9|2184.4|2184.1|2
1638778100000|2021-12-06 08:08:20|2184.4|2184.1|2183.8|2183.5|2184.6|2184.3|2183.7|2183.4|3
1638778110000|2021-12-06 08:08:30|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.9|2183.6|2
1638778120000|2021-12-06 08:08:40|2184.1|2183.8|2183.6|2183.3|2184.2|2183.9|2183.5|2183.2|23
1638778130000|2021-12-06 08:08:50|2183.8|2183.5|2183.7|2183.4|2184.1|2183.8|2183.7|2183.4|34
1638778140000|2021-12-06 08:09:00|2183.4|2183.1|2184.4|2184.1|2184.4|2184.1|2183.4|2183.1|40
1638778150000|2021-12-06 08:09:10|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|28
1638778160000|2021-12-06 08:09:20|2183.8|2183.5|2183.8|2183.5|2184|2183.7|2183.7|2183.4|7
1638778170000|2021-12-06 08:09:30|2183.6|2183.3|2183.6|2183.3|2183.9|2183.6|2183.4|2183.1|17
1638778180000|2021-12-06 08:09:40|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.4|2183.1|4
1638778190000|2021-12-06 08:09:50|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183|2182.7|28
1638778200000|2021-12-06 08:10:00|2183.6|2183.3|2183.8|2183.5|2184.2|2183.9|2183.6|2183.3|32
1638778210000|2021-12-06 08:10:10|2183.9|2183.6|2184.6|2184.3|2184.6|2184.3|2183.6|2183.3|16
1638778220000|2021-12-06 08:10:20|2184.9|2184.6|2185.1|2184.8|2185.4|2185.1|2184.8|2184.5|23
1638778230000|2021-12-06 08:10:30|2185|2184.7|2184.7|2184.4|2185.4|2185.1|2184.5|2184.2|3
1638778240000|2021-12-06 08:10:40|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.5|2184.2|3
1638778250000|2021-12-06 08:10:50|2184.5|2184.2|2184.2|2183.9|2184.6|2184.3|2184.1|2183.8|4
1638778260000|2021-12-06 08:11:00|2184.1|2183.8|2184.7|2184.4|2185.3|2185|2184.1|2183.8|12
1638778270000|2021-12-06 08:11:10|2184.5|2184.2|2184.5|2184.2|2184.8|2184.5|2184.3|2184|5
1638778280000|2021-12-06 08:11:20|2184.6|2184.3|2185.1|2184.8|2185.3|2185|2184.3|2184|3
1638778290000|2021-12-06 08:11:30|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2184.6|2184.3|1
1638778300000|2021-12-06 08:11:40|2185|2184.7|2184.5|2184.2|2185.1|2184.8|2184.4|2184.1|2
1638778310000|2021-12-06 08:11:50|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.3|2184|6
1638778320000|2021-12-06 08:12:00|2184.8|2184.5|2185|2184.7|2185.1|2184.8|2184.5|2184.2|6
1638778330000|2021-12-06 08:12:10|2185.1|2184.8|2185.1|2184.8|2185.3|2185|2184.9|2184.6|10
1638778340000|2021-12-06 08:12:20|2185|2184.7|2185.2|2184.9|2185.3|2185|2184.9|2184.6|6
1638778350000|2021-12-06 08:12:30|2185.3|2185|2185|2184.7|2185.3|2185|2185|2184.7|3
1638778360000|2021-12-06 08:12:40|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.7|2184.4|5
1638778370000|2021-12-06 08:12:50|2185|2184.7|2184.4|2184.1|2185.1|2184.8|2184.3|2184|0
1638778380000|2021-12-06 08:13:00|2184.3|2184|2183.8|2183.5|2184.5|2184.2|2183.7|2183.4|13
1638778390000|2021-12-06 08:13:10|2183.6|2183.3|2183.9|2183.6|2184|2183.7|2183.5|2183.2|13
1638778400000|2021-12-06 08:13:20|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.5|2183.2|0
1638778410000|2021-12-06 08:13:30|2183.8|2183.5|2184.2|2183.9|2184.3|2184|2183.8|2183.5|13
1638778420000|2021-12-06 08:13:40|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|1
1638778430000|2021-12-06 08:13:50|2183.6|2183.3|2183.2|2182.9|2183.7|2183.4|2182.8|2182.5|43
1638778440000|2021-12-06 08:14:00|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2183|2182.7|27
1638778450000|2021-12-06 08:14:10|2183.3|2183|2183.5|2183.2|2183.8|2183.5|2183.3|2183|18
1638778460000|2021-12-06 08:14:20|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.4|2183.1|11
1638778470000|2021-12-06 08:14:30|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183|2182.7|20
1638778480000|2021-12-06 08:14:40|2183.6|2183.3|2184.2|2183.9|2184.2|2183.9|2183.6|2183.3|6
1638778490000|2021-12-06 08:14:50|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184|2183.7|6
1638778500000|2021-12-06 08:15:00|2184.1|2183.8|2184.2|2183.9|2184.3|2184|2183.8|2183.5|12
1638778510000|2021-12-06 08:15:10|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.6|2183.3|8
1638778520000|2021-12-06 08:15:20|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.3|2183|6
1638778530000|2021-12-06 08:15:30|2184.2|2183.9|2183.8|2183.5|2184.3|2184|2183.8|2183.5|6
1638778540000|2021-12-06 08:15:40|2183.9|2183.6|2183.7|2183.4|2184.1|2183.8|2183.6|2183.3|32
1638778550000|2021-12-06 08:15:50|2183.8|2183.5|2184.5|2184.2|2184.5|2184.2|2183.8|2183.5|9
1638778560000|2021-12-06 08:16:00|2184.6|2184.3|2184.9|2184.6|2185.1|2184.8|2184.5|2184.2|10
1638778570000|2021-12-06 08:16:10|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|6
1638778580000|2021-12-06 08:16:20|2184.9|2184.6|2185.2|2184.9|2185.3|2185|2184.9|2184.6|1
1638778590000|2021-12-06 08:16:30|2185.1|2184.8|2185.3|2185|2185.3|2185|2184.9|2184.6|4
1638778600000|2021-12-06 08:16:40|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.3|2185|9
1638778610000|2021-12-06 08:16:50|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|1
1638778620000|2021-12-06 08:17:00|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|5
1638778630000|2021-12-06 08:17:10|2186|2185.7|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|42
1638778640000|2021-12-06 08:17:20|2185.7|2185.4|2186.1|2185.8|2186.2|2185.9|2185.7|2185.4|9
1638778650000|2021-12-06 08:17:30|2186.2|2185.9|2185.7|2185.4|2186.6|2186.3|2185.7|2185.4|18
1638778660000|2021-12-06 08:17:40|2185.5|2185.2|2185.7|2185.4|2185.9|2185.6|2185.5|2185.2|4
1638778670000|2021-12-06 08:17:50|2185.5|2185.2|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|0
1638778680000|2021-12-06 08:18:00|2185.6|2185.3|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|4
1638778690000|2021-12-06 08:18:10|2185.7|2185.4|2185.4|2185.1|2185.8|2185.5|2185.3|2185|2
1638778700000|2021-12-06 08:18:20|2185.3|2185|2185.3|2185|2185.5|2185.2|2185.2|2184.9|1
1638778710000|2021-12-06 08:18:30|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.1|2184.8|3
1638778720000|2021-12-06 08:18:40|2185.2|2184.9|2185|2184.7|2185.3|2185|2184.8|2184.5|1
1638778730000|2021-12-06 08:18:50|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.5|2184.2|6
1638778740000|2021-12-06 08:19:00|2184.7|2184.4|2184.7|2184.4|2185|2184.7|2184.6|2184.3|0
1638778750000|2021-12-06 08:19:10|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.7|2184.4|1
1638778760000|2021-12-06 08:19:20|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|3
1638778770000|2021-12-06 08:19:30|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2183.9|2183.6|13
1638778780000|2021-12-06 08:19:40|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|0
1638778790000|2021-12-06 08:19:50|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|2
1638778800000|2021-12-06 08:20:00|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|1
1638778810000|2021-12-06 08:20:10|2184.6|2184.3|2184.7|2184.4|2184.8|2184.5|2184.5|2184.2|2
1638778820000|2021-12-06 08:20:20|2184.6|2184.3|2185.2|2184.9|2185.4|2185.1|2184.6|2184.3|2
1638778830000|2021-12-06 08:20:30|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.3|2185|7
1638778840000|2021-12-06 08:20:40|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1638778850000|2021-12-06 08:20:50|2185.5|2185.2|2184.9|2184.6|2185.7|2185.4|2184.9|2184.6|4
1638778860000|2021-12-06 08:21:00|2185|2184.7|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|3
1638778870000|2021-12-06 08:21:10|2184.8|2184.5|2184|2183.7|2184.8|2184.5|2184|2183.7|2
1638778880000|2021-12-06 08:21:20|2183.8|2183.5|2183.9|2183.6|2184|2183.7|2183.7|2183.4|7
1638778890000|2021-12-06 08:21:30|2184|2183.7|2183.8|2183.5|2184.2|2183.9|2183.7|2183.4|5
1638778900000|2021-12-06 08:21:40|2183.7|2183.4|2183.7|2183.4|2183.8|2183.5|2183.5|2183.2|3
1638778910000|2021-12-06 08:21:50|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|1
1638778920000|2021-12-06 08:22:00|2183.8|2183.5|2183.9|2183.6|2184|2183.7|2183.8|2183.5|2
1638778930000|2021-12-06 08:22:10|2184|2183.7|2184|2183.7|2184.2|2183.9|2183.9|2183.6|12
1638778940000|2021-12-06 08:22:20|2183.8|2183.5|2183.8|2183.5|2184|2183.7|2183.7|2183.4|5
1638778950000|2021-12-06 08:22:30|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|3
1638778960000|2021-12-06 08:22:40|2183.8|2183.5|2183.7|2183.4|2183.9|2183.6|2183.5|2183.2|2
1638778970000|2021-12-06 08:22:50|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.4|2183.1|11
1638778980000|2021-12-06 08:23:00|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|2
1638778990000|2021-12-06 08:23:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1638779000000|2021-12-06 08:23:20|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|2
1638779010000|2021-12-06 08:23:30|2183.9|2183.6|2184|2183.7|2184.3|2184|2183.9|2183.6|2
1638779020000|2021-12-06 08:23:40|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|1
1638779030000|2021-12-06 08:23:50|2183.9|2183.6|2184.1|2183.8|2184.6|2184.3|2183.9|2183.6|3
1638779040000|2021-12-06 08:24:00|2184.2|2183.9|2184.2|2183.9|2184.6|2184.3|2184|2183.7|2
1638779050000|2021-12-06 08:24:10|2184.3|2184|2184.2|2183.9|2184.3|2184|2184|2183.7|0
1638779060000|2021-12-06 08:24:20|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184|2183.7|0
1638779070000|2021-12-06 08:24:30|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.7|2183.4|4
1638779080000|2021-12-06 08:24:40|2183.8|2183.5|2183.3|2183|2183.8|2183.5|2183.2|2182.9|5
1638779090000|2021-12-06 08:24:50|2183.2|2182.9|2182.7|2182.4|2183.2|2182.9|2182.6|2182.3|19
1638779100000|2021-12-06 08:25:00|2182.8|2182.5|2183.3|2183|2183.3|2183|2182.3|2182|60
1638779110000|2021-12-06 08:25:10|2183.2|2182.9|2183.5|2183.2|2184.1|2183.8|2183.2|2182.9|24
1638779120000|2021-12-06 08:25:20|2183.2|2182.9|2183.5|2183.2|2183.6|2183.3|2183.2|2182.9|19
1638779130000|2021-12-06 08:25:30|2183.4|2183.1|2182.6|2182.3|2183.4|2183.1|2182.3|2182|36
1638779140000|2021-12-06 08:25:40|2182.5|2182.2|2181.9|2181.6|2182.6|2182.3|2181.8|2181.5|13
1638779150000|2021-12-06 08:25:50|2181.8|2181.5|2182.2|2181.9|2182.5|2182.2|2181.8|2181.5|11
1638779160000|2021-12-06 08:26:00|2182.1|2181.8|2181.7|2181.4|2182.1|2181.8|2181.6|2181.3|1
1638779170000|2021-12-06 08:26:10|2181.9|2181.6|2181.4|2181.1|2182|2181.7|2181.4|2181.1|7
1638779180000|2021-12-06 08:26:20|2181.5|2181.2|2181.7|2181.4|2181.7|2181.4|2181.4|2181.1|4
1638779190000|2021-12-06 08:26:30|2181.4|2181.1|2181.3|2181|2181.5|2181.2|2181.3|2181|3
1638779200000|2021-12-06 08:26:40|2181.2|2180.9|2181|2180.7|2181.2|2180.9|2180.9|2180.6|12
1638779210000|2021-12-06 08:26:50|2180.9|2180.6|2180.4|2180.1|2180.9|2180.6|2180.2|2179.9|11
1638779220000|2021-12-06 08:27:00|2180.6|2180.3|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|6
1638779230000|2021-12-06 08:27:10|2180.8|2180.5|2180.5|2180.2|2180.9|2180.6|2180.2|2179.9|47
1638779240000|2021-12-06 08:27:20|2180.6|2180.3|2180.9|2180.6|2181.2|2180.9|2180.5|2180.2|10
1638779250000|2021-12-06 08:27:30|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2180.8|2180.5|6
1638779260000|2021-12-06 08:27:40|2181|2180.7|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|17
1638779270000|2021-12-06 08:27:50|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.1|2180.8|6
1638779280000|2021-12-06 08:28:00|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.1|2180.8|2
1638779290000|2021-12-06 08:28:10|2181.2|2180.9|2181|2180.7|2181.5|2181.2|2180.8|2180.5|8
1638779300000|2021-12-06 08:28:20|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|3
1638779310000|2021-12-06 08:28:30|2181.1|2180.8|2181|2180.7|2181.3|2181|2181|2180.7|6
1638779320000|2021-12-06 08:28:40|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181.1|2180.8|1
1638779330000|2021-12-06 08:28:50|2181.3|2181|2181.8|2181.5|2181.8|2181.5|2181.3|2181|3
1638779340000|2021-12-06 08:29:00|2181.6|2181.3|2182.5|2182.2|2182.6|2182.3|2181.5|2181.2|9
1638779350000|2021-12-06 08:29:10|2182.6|2182.3|2182.7|2182.4|2182.9|2182.6|2182.6|2182.3|6
1638779360000|2021-12-06 08:29:20|2182.8|2182.5|2182.9|2182.6|2183|2182.7|2182.7|2182.4|3
1638779370000|2021-12-06 08:29:30|2183|2182.7|2183|2182.7|2183|2182.7|2182.8|2182.5|1
1638779380000|2021-12-06 08:29:40|2183.1|2182.8|2183.6|2183.3|2183.6|2183.3|2183.1|2182.8|6
1638779390000|2021-12-06 08:29:50|2183.5|2183.2|2183.5|2183.2|2183.7|2183.4|2183.2|2182.9|7
1638779400000|2021-12-06 08:30:00|2183.4|2183.1|2182.1|2181.8|2183.5|2183.2|2181.8|2181.5|19
1638779410000|2021-12-06 08:30:10|2182|2181.7|2181.6|2181.3|2182.3|2182|2181.4|2181.1|18
1638779420000|2021-12-06 08:30:20|2181.5|2181.2|2181.3|2181|2181.5|2181.2|2181.2|2180.9|5
1638779430000|2021-12-06 08:30:30|2181.2|2180.9|2181.9|2181.6|2181.9|2181.6|2181.2|2180.9|10
1638779440000|2021-12-06 08:30:40|2181.7|2181.4|2181.3|2181|2181.7|2181.4|2181.3|2181|11
1638779450000|2021-12-06 08:30:50|2181.2|2180.9|2181.9|2181.6|2181.9|2181.6|2181.2|2180.9|15
1638779460000|2021-12-06 08:31:00|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|3
1638779470000|2021-12-06 08:31:10|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.8|2181.5|6
1638779480000|2021-12-06 08:31:20|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.9|2181.6|5
1638779490000|2021-12-06 08:31:30|2182.2|2181.9|2182.4|2182.1|2182.5|2182.2|2182.2|2181.9|3
1638779500000|2021-12-06 08:31:40|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|1
1638779510000|2021-12-06 08:31:50|2182.3|2182|2182.8|2182.5|2182.9|2182.6|2182.2|2181.9|23
1638779520000|2021-12-06 08:32:00|2182.9|2182.6|2183.2|2182.9|2183.3|2183|2182.9|2182.6|1
1638779530000|2021-12-06 08:32:10|2183.3|2183|2183.3|2183|2183.3|2183|2183|2182.7|4
1638779540000|2021-12-06 08:32:20|2183.2|2182.9|2183.7|2183.4|2183.8|2183.5|2183.2|2182.9|45
1638779550000|2021-12-06 08:32:30|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.3|2183|9
1638779560000|2021-12-06 08:32:40|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183|2182.7|10
1638779570000|2021-12-06 08:32:50|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|2
1638779580000|2021-12-06 08:33:00|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.4|2183.1|5
1638779590000|2021-12-06 08:33:10|2183.4|2183.1|2183.6|2183.3|2183.7|2183.4|2183.1|2182.8|4
1638779600000|2021-12-06 08:33:20|2183.4|2183.1|2183.1|2182.8|2183.4|2183.1|2183|2182.7|0
1638779610000|2021-12-06 08:33:30|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.8|2182.5|2
1638779620000|2021-12-06 08:33:40|2182.7|2182.4|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|0
1638779630000|2021-12-06 08:33:50|2182.4|2182.1|2182.1|2181.8|2182.5|2182.2|2182.1|2181.8|0
1638779640000|2021-12-06 08:34:00|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.8|2181.5|0
1638779650000|2021-12-06 08:34:10|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.5|2181.2|1
1638779660000|2021-12-06 08:34:20|2181.6|2181.3|2181.2|2180.9|2181.6|2181.3|2181.2|2180.9|8
1638779670000|2021-12-06 08:34:30|2181.3|2181|2180.8|2180.5|2181.4|2181.1|2180.6|2180.3|11
1638779680000|2021-12-06 08:34:40|2180.6|2180.3|2180.8|2180.5|2180.9|2180.6|2180.6|2180.3|1
1638779690000|2021-12-06 08:34:50|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|3
1638779700000|2021-12-06 08:35:00|2180.8|2180.5|2181.3|2181|2181.6|2181.3|2180.7|2180.4|17
1638779710000|2021-12-06 08:35:10|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|3
1638779720000|2021-12-06 08:35:20|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|1
1638779730000|2021-12-06 08:35:30|2181.5|2181.2|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|16
1638779740000|2021-12-06 08:35:40|2181.9|2181.6|2181.9|2181.6|2182.2|2181.9|2181.8|2181.5|1
1638779750000|2021-12-06 08:35:50|2181.8|2181.5|2182.5|2182.2|2182.5|2182.2|2181.8|2181.5|9
1638779760000|2021-12-06 08:36:00|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|2
1638779770000|2021-12-06 08:36:10|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|1
1638779780000|2021-12-06 08:36:20|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|1
1638779790000|2021-12-06 08:36:30|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.3|2182|1
1638779800000|2021-12-06 08:36:40|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.4|2182.1|1
1638779810000|2021-12-06 08:36:50|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|4
1638779820000|2021-12-06 08:37:00|2182.6|2182.3|2183.3|2183|2183.3|2183|2182.6|2182.3|4
1638779830000|2021-12-06 08:37:10|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|1
1638779840000|2021-12-06 08:37:20|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|7
1638779850000|2021-12-06 08:37:30|2183.6|2183.3|2183.8|2183.5|2183.9|2183.6|2183.6|2183.3|1
1638779860000|2021-12-06 08:37:40|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|3
1638779870000|2021-12-06 08:37:50|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.6|2183.3|9
1638779880000|2021-12-06 08:38:00|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|4
1638779890000|2021-12-06 08:38:10|2183.9|2183.6|2184.3|2184|2184.4|2184.1|2183.7|2183.4|12
1638779900000|2021-12-06 08:38:20|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.2|2183.9|14
1638779910000|2021-12-06 08:38:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.1|2183.8|3
1638779920000|2021-12-06 08:38:40|2184.4|2184.1|2185.1|2184.8|2185.2|2184.9|2184.3|2184|9
1638779930000|2021-12-06 08:38:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|0
1638779940000|2021-12-06 08:39:00|2185|2184.7|2185.3|2185|2185.4|2185.1|2185|2184.7|2
1638779950000|2021-12-06 08:39:10|2185.4|2185.1|2184.7|2184.4|2185.4|2185.1|2184.7|2184.4|8
1638779960000|2021-12-06 08:39:20|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.2|2183.9|9
1638779970000|2021-12-06 08:39:30|2184.5|2184.2|2184.1|2183.8|2184.5|2184.2|2184.1|2183.8|2
1638779980000|2021-12-06 08:39:40|2184|2183.7|2184.6|2184.3|2184.6|2184.3|2184|2183.7|4
1638779990000|2021-12-06 08:39:50|2184.5|2184.2|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|4
1638780000000|2021-12-06 08:40:00|2184.3|2184|2183.9|2183.6|2184.4|2184.1|2183.7|2183.4|3
1638780010000|2021-12-06 08:40:10|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|0
1638780020000|2021-12-06 08:40:20|2183.7|2183.4|2184.3|2184|2184.3|2184|2183.6|2183.3|10
1638780030000|2021-12-06 08:40:30|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|0
1638780040000|2021-12-06 08:40:40|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.3|2184|1
1638780050000|2021-12-06 08:40:50|2184.3|2184|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|2
1638780060000|2021-12-06 08:41:00|2184.2|2183.9|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|6
1638780070000|2021-12-06 08:41:10|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.1|2183.8|3
1638780080000|2021-12-06 08:41:20|2184.7|2184.4|2185|2184.7|2185.1|2184.8|2184.6|2184.3|0
1638780090000|2021-12-06 08:41:30|2185.1|2184.8|2184.4|2184.1|2185.1|2184.8|2184.2|2183.9|3
1638780100000|2021-12-06 08:41:40|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.3|2184|2
1638780110000|2021-12-06 08:41:50|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.1|2183.8|1
1638780120000|2021-12-06 08:42:00|2184.3|2184|2183.9|2183.6|2184.4|2184.1|2183.8|2183.5|5
1638780130000|2021-12-06 08:42:10|2184|2183.7|2184.6|2184.3|2184.7|2184.4|2184|2183.7|1
1638780140000|2021-12-06 08:42:20|2184.7|2184.4|2185|2184.7|2185.2|2184.9|2184.7|2184.4|3
1638780150000|2021-12-06 08:42:30|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|0
1638780160000|2021-12-06 08:42:40|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1638780170000|2021-12-06 08:42:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1638780180000|2021-12-06 08:43:00|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.5|2184.2|2
1638780190000|2021-12-06 08:43:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1638780200000|2021-12-06 08:43:20|2184.8|2184.5|2184.6|2184.3|2184.9|2184.6|2184.6|2184.3|4
1638780210000|2021-12-06 08:43:30|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|0
1638780220000|2021-12-06 08:43:40|2184.8|2184.5|2184.5|2184.2|2185.2|2184.9|2184.5|2184.2|2
1638780230000|2021-12-06 08:43:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1638780240000|2021-12-06 08:44:00|2184.5|2184.2|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1638780250000|2021-12-06 08:44:10|2184.3|2184|2183.7|2183.4|2184.3|2184|2183.7|2183.4|4
1638780260000|2021-12-06 08:44:20|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.4|2183.1|8
1638780270000|2021-12-06 08:44:30|2184|2183.7|2183.6|2183.3|2184|2183.7|2183.6|2183.3|0
1638780280000|2021-12-06 08:44:40|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.4|2183.1|0
1638780290000|2021-12-06 08:44:50|2183.1|2182.8|2182.9|2182.6|2183.2|2182.9|2182.9|2182.6|4
1638780300000|2021-12-06 08:45:00|2183|2182.7|2183.4|2183.1|2183.6|2183.3|2183|2182.7|5
1638780310000|2021-12-06 08:45:10|2183.5|2183.2|2184|2183.7|2184|2183.7|2183.3|2183|10
1638780320000|2021-12-06 08:45:20|2183.8|2183.5|2184|2183.7|2184.1|2183.8|2183.8|2183.5|4
1638780330000|2021-12-06 08:45:30|2184.3|2184|2183.7|2183.4|2184.3|2184|2183.6|2183.3|5
1638780340000|2021-12-06 08:45:40|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|1
1638780350000|2021-12-06 08:45:50|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.4|2183.1|3
1638780360000|2021-12-06 08:46:00|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|0
1638780370000|2021-12-06 08:46:10|2184.3|2184|2184.2|2183.9|2184.3|2184|2183.9|2183.6|7
1638780380000|2021-12-06 08:46:20|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.6|2183.3|3
1638780390000|2021-12-06 08:46:30|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|6
1638780400000|2021-12-06 08:46:40|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|1
1638780410000|2021-12-06 08:46:50|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|0
1638780420000|2021-12-06 08:47:00|2184|2183.7|2184.2|2183.9|2184.5|2184.2|2184|2183.7|2
1638780430000|2021-12-06 08:47:10|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|4
1638780440000|2021-12-06 08:47:20|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.5|2183.2|3
1638780450000|2021-12-06 08:47:30|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|1
1638780460000|2021-12-06 08:47:40|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|0
1638780470000|2021-12-06 08:47:50|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|5
1638780480000|2021-12-06 08:48:00|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2182.9|2182.6|3
1638780490000|2021-12-06 08:48:10|2182.9|2182.6|2182.4|2182.1|2182.9|2182.6|2182.3|2182|2
1638780500000|2021-12-06 08:48:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2
1638780510000|2021-12-06 08:48:30|2182.7|2182.4|2182.7|2182.4|2183.1|2182.8|2182.7|2182.4|0
1638780520000|2021-12-06 08:48:40|2182.5|2182.2|2182.7|2182.4|2182.9|2182.6|2182.5|2182.2|0
1638780530000|2021-12-06 08:48:50|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.7|2182.4|3
1638780540000|2021-12-06 08:49:00|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.6|2182.3|5
1638780550000|2021-12-06 08:49:10|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1638780560000|2021-12-06 08:49:20|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|4
1638780570000|2021-12-06 08:49:30|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|5
1638780580000|2021-12-06 08:49:40|2182|2181.7|2182.6|2182.3|2182.6|2182.3|2182|2181.7|14
1638780590000|2021-12-06 08:49:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|0
1638780600000|2021-12-06 08:50:00|2182.4|2182.1|2182.8|2182.5|2183.2|2182.9|2182.3|2182|9
1638780610000|2021-12-06 08:50:10|2182.7|2182.4|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|5
1638780620000|2021-12-06 08:50:20|2182.9|2182.6|2183.2|2182.9|2183.2|2182.9|2182.8|2182.5|10
1638780630000|2021-12-06 08:50:30|2183.3|2183|2183.3|2183|2183.5|2183.2|2183.3|2183|0
1638780640000|2021-12-06 08:50:40|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|2
1638780650000|2021-12-06 08:50:50|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1638780660000|2021-12-06 08:51:00|2183.4|2183.1|2183.3|2183|2183.5|2183.2|2183.2|2182.9|2
1638780670000|2021-12-06 08:51:10|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183|2182.7|5
1638780680000|2021-12-06 08:51:20|2183.1|2182.8|2183.1|2182.8|2183.3|2183|2182.9|2182.6|12
1638780690000|2021-12-06 08:51:30|2183|2182.7|2183.4|2183.1|2183.5|2183.2|2183|2182.7|4
1638780700000|2021-12-06 08:51:40|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.1|2182.8|0
1638780710000|2021-12-06 08:51:50|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.7|2182.4|1
1638780720000|2021-12-06 08:52:00|2182.6|2182.3|2182.6|2182.3|2182.9|2182.6|2182.5|2182.2|3
1638780730000|2021-12-06 08:52:10|2182.7|2182.4|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|1
1638780740000|2021-12-06 08:52:20|2182.9|2182.6|2182.5|2182.2|2183|2182.7|2182.5|2182.2|2
1638780750000|2021-12-06 08:52:30|2182.6|2182.3|2182.5|2182.2|2182.7|2182.4|2182.5|2182.2|1
1638780760000|2021-12-06 08:52:40|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|0
1638780770000|2021-12-06 08:52:50|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|1
1638780780000|2021-12-06 08:53:00|2182.8|2182.5|2183.5|2183.2|2183.6|2183.3|2182.8|2182.5|2
1638780790000|2021-12-06 08:53:10|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|2
1638780800000|2021-12-06 08:53:20|2183.6|2183.3|2183.2|2182.9|2183.6|2183.3|2183.1|2182.8|0
1638780810000|2021-12-06 08:53:30|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|0
1638780820000|2021-12-06 08:53:40|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.2|2182.9|0
1638780830000|2021-12-06 08:53:50|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.3|2183|2
1638780840000|2021-12-06 08:54:00|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|1
1638780850000|2021-12-06 08:54:10|2183.7|2183.4|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|2
1638780860000|2021-12-06 08:54:20|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|3
1638780870000|2021-12-06 08:54:30|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|2
1638780880000|2021-12-06 08:54:40|2183.4|2183.1|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|1
1638780890000|2021-12-06 08:54:50|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|3
1638780900000|2021-12-06 08:55:00|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|0
1638780910000|2021-12-06 08:55:10|2183.6|2183.3|2183.9|2183.6|2184|2183.7|2183.5|2183.2|1
1638780920000|2021-12-06 08:55:20|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|0
1638780930000|2021-12-06 08:55:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1638780940000|2021-12-06 08:55:40|2183.4|2183.1|2183.4|2183.1|2183.6|2183.3|2183.3|2183|12
1638780950000|2021-12-06 08:55:50|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|0
1638780960000|2021-12-06 08:56:00|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|1
1638780970000|2021-12-06 08:56:10|2183.2|2182.9|2183.2|2182.9|2183.9|2183.6|2183.2|2182.9|11
1638780980000|2021-12-06 08:56:20|2182.8|2182.5|2182.9|2182.6|2183.4|2183.1|2182.8|2182.5|13
1638780990000|2021-12-06 08:56:30|2183.2|2182.9|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|1
1638781000000|2021-12-06 08:56:40|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|0
1638781010000|2021-12-06 08:56:50|2183.3|2183|2183.5|2183.2|2183.6|2183.3|2183.2|2182.9|1
1638781020000|2021-12-06 08:57:00|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.5|2183.2|1
1638781030000|2021-12-06 08:57:10|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|0
1638781040000|2021-12-06 08:57:20|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1638781050000|2021-12-06 08:57:30|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|0
1638781060000|2021-12-06 08:57:40|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1638781070000|2021-12-06 08:57:50|2184|2183.7|2184.1|2183.8|2184.3|2184|2184|2183.7|2
1638781080000|2021-12-06 08:58:00|2184|2183.7|2183.9|2183.6|2184.2|2183.9|2183.8|2183.5|1
1638781090000|2021-12-06 08:58:10|2184|2183.7|2183.1|2182.8|2184|2183.7|2183|2182.7|1
1638781100000|2021-12-06 08:58:20|2183|2182.7|2183.3|2183|2183.5|2183.2|2183|2182.7|8
1638781110000|2021-12-06 08:58:30|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1638781120000|2021-12-06 08:58:40|2183.1|2182.8|2182.4|2182.1|2183.1|2182.8|2182.4|2182.1|13
1638781130000|2021-12-06 08:58:50|2182.3|2182|2182.2|2181.9|2182.3|2182|2182|2181.7|1
1638781140000|2021-12-06 08:59:00|2182|2181.7|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|0
1638781150000|2021-12-06 08:59:10|2181.8|2181.5|2182|2181.7|2182.2|2181.9|2181.8|2181.5|5
1638781160000|2021-12-06 08:59:20|2182.4|2182.1|2182|2181.7|2182.4|2182.1|2182|2181.7|11
1638781170000|2021-12-06 08:59:30|2182.1|2181.8|2182.3|2182|2182.3|2182|2182.1|2181.8|4
1638781180000|2021-12-06 08:59:40|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|0
1638781190000|2021-12-06 08:59:50|2182.5|2182.2|2183.4|2183.1|2183.4|2183.1|2182.5|2182.2|5
1638781200000|2021-12-06 09:00:00|2183.2|2182.9|2183.1|2182.8|2183.4|2183.1|2182.9|2182.6|16
1638781210000|2021-12-06 09:00:10|2183.3|2183|2183.1|2182.8|2183.3|2183|2183.1|2182.8|13
1638781220000|2021-12-06 09:00:20|2182.9|2182.6|2183.1|2182.8|2183.4|2183.1|2182.9|2182.6|16
1638781230000|2021-12-06 09:00:30|2182.7|2182.4|2184|2183.7|2184.1|2183.8|2182.3|2182|29
1638781240000|2021-12-06 09:00:40|2183.9|2183.6|2184.8|2184.5|2184.9|2184.6|2183.9|2183.6|37
1638781250000|2021-12-06 09:00:50|2184.7|2184.4|2185.5|2185.2|2185.7|2185.4|2184.7|2184.4|31
1638781260000|2021-12-06 09:01:00|2185|2184.7|2185.3|2185|2185.4|2185.1|2185|2184.7|29
1638781270000|2021-12-06 09:01:10|2185.2|2184.9|2187|2186.7|2187|2186.7|2185.1|2184.8|41
1638781280000|2021-12-06 09:01:20|2187.1|2186.8|2187.5|2187.2|2187.7|2187.4|2187.1|2186.8|13
1638781290000|2021-12-06 09:01:30|2187.8|2187.5|2187.9|2187.6|2188.7|2188.4|2187.8|2187.5|23
1638781300000|2021-12-06 09:01:40|2188|2187.7|2188.2|2187.9|2188.5|2188.2|2187.7|2187.4|25
1638781310000|2021-12-06 09:01:50|2188.3|2188|2188.1|2187.8|2188.3|2188|2187.9|2187.6|11
1638781320000|2021-12-06 09:02:00|2188.7|2188.4|2189.4|2189.1|2189.4|2189.1|2188.7|2188.4|23
1638781330000|2021-12-06 09:02:10|2189.1|2188.8|2190.3|2190|2190.3|2190|2189.1|2188.8|46
1638781340000|2021-12-06 09:02:20|2190.5|2190.2|2190.1|2189.8|2190.9|2190.6|2190.1|2189.8|41
1638781350000|2021-12-06 09:02:30|2190.2|2189.9|2190.7|2190.4|2190.8|2190.5|2190.2|2189.9|10
1638781360000|2021-12-06 09:02:40|2190.5|2190.2|2190.2|2189.9|2190.6|2190.3|2189.9|2189.6|19
1638781370000|2021-12-06 09:02:50|2190.1|2189.8|2190.5|2190.2|2190.7|2190.4|2189.9|2189.6|16
1638781380000|2021-12-06 09:03:00|2190.2|2189.9|2191|2190.7|2191.1|2190.8|2190.2|2189.9|35
1638781390000|2021-12-06 09:03:10|2191.2|2190.9|2191.4|2191.1|2191.5|2191.2|2191.2|2190.9|36
1638781400000|2021-12-06 09:03:20|2191.3|2191|2190.1|2189.8|2191.3|2191|2190.1|2189.8|47
1638781410000|2021-12-06 09:03:30|2190|2189.7|2189.3|2189|2190.1|2189.8|2189.3|2189|40
1638781420000|2021-12-06 09:03:40|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2189|2188.7|12
1638781430000|2021-12-06 09:03:50|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|7
1638781440000|2021-12-06 09:04:00|2189|2188.7|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|8
1638781450000|2021-12-06 09:04:10|2188.5|2188.2|2188|2187.7|2188.5|2188.2|2187.8|2187.5|8
1638781460000|2021-12-06 09:04:20|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.6|2187.3|7
1638781470000|2021-12-06 09:04:30|2187.6|2187.3|2189.2|2188.9|2189.2|2188.9|2187.6|2187.3|18
1638781480000|2021-12-06 09:04:40|2189.3|2189|2188.9|2188.6|2189.3|2189|2188.9|2188.6|3
1638781490000|2021-12-06 09:04:50|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.6|2188.3|2
1638781500000|2021-12-06 09:05:00|2188.8|2188.5|2189.6|2189.3|2189.7|2189.4|2188.8|2188.5|16
1638781510000|2021-12-06 09:05:10|2189.5|2189.2|2188.4|2188.1|2189.5|2189.2|2188.4|2188.1|17
1638781520000|2021-12-06 09:05:20|2188.3|2188|2188.2|2187.9|2188.3|2188|2188|2187.7|9
1638781530000|2021-12-06 09:05:30|2188.3|2188|2189.1|2188.8|2189.3|2189|2188.3|2188|3
1638781540000|2021-12-06 09:05:40|2189.2|2188.9|2188.6|2188.3|2189.2|2188.9|2188.5|2188.2|6
1638781550000|2021-12-06 09:05:50|2188.5|2188.2|2188.6|2188.3|2188.9|2188.6|2188.4|2188.1|8
1638781560000|2021-12-06 09:06:00|2188.9|2188.6|2187.8|2187.5|2189|2188.7|2187.8|2187.5|31
1638781570000|2021-12-06 09:06:10|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.6|2187.3|2
1638781580000|2021-12-06 09:06:20|2187.7|2187.4|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|3
1638781590000|2021-12-06 09:06:30|2187.8|2187.5|2187.8|2187.5|2188.1|2187.8|2187.2|2186.9|17
1638781600000|2021-12-06 09:06:40|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|1
1638781610000|2021-12-06 09:06:50|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|2
1638781620000|2021-12-06 09:07:00|2187.6|2187.3|2188.1|2187.8|2188.1|2187.8|2187.6|2187.3|3
1638781630000|2021-12-06 09:07:10|2188.2|2187.9|2187.9|2187.6|2188.3|2188|2187.9|2187.6|9
1638781640000|2021-12-06 09:07:20|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.4|2187.1|4
1638781650000|2021-12-06 09:07:30|2187.5|2187.2|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|2
1638781660000|2021-12-06 09:07:40|2187.3|2187|2188|2187.7|2188|2187.7|2187.3|2187|3
1638781670000|2021-12-06 09:07:50|2187.9|2187.6|2187.5|2187.2|2188|2187.7|2187.5|2187.2|10
1638781680000|2021-12-06 09:08:00|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.3|2187|13
1638781690000|2021-12-06 09:08:10|2187.5|2187.2|2186.6|2186.3|2187.5|2187.2|2186.4|2186.1|11
1638781700000|2021-12-06 09:08:20|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2185.7|2185.4|54
1638781710000|2021-12-06 09:08:30|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.2|2184.9|9
1638781720000|2021-12-06 09:08:40|2185.6|2185.3|2185.6|2185.3|2186|2185.7|2185.3|2185|14
1638781730000|2021-12-06 09:08:50|2185.7|2185.4|2185.1|2184.8|2185.7|2185.4|2185.1|2184.8|0
1638781740000|2021-12-06 09:09:00|2185.3|2185|2184.8|2184.5|2185.6|2185.3|2184.4|2184.1|79
1638781750000|2021-12-06 09:09:10|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2185|2184.7|4
1638781760000|2021-12-06 09:09:20|2185.7|2185.4|2185.6|2185.3|2186|2185.7|2185.4|2185.1|10
1638781770000|2021-12-06 09:09:30|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|1
1638781780000|2021-12-06 09:09:40|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|4
1638781790000|2021-12-06 09:09:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|2
1638781800000|2021-12-06 09:10:00|2186.4|2186.1|2185.5|2185.2|2186.7|2186.4|2185.5|2185.2|22
1638781810000|2021-12-06 09:10:10|2185.6|2185.3|2184.7|2184.4|2185.6|2185.3|2184.5|2184.2|22
1638781820000|2021-12-06 09:10:20|2184.8|2184.5|2185.1|2184.8|2185.2|2184.9|2184.7|2184.4|8
1638781830000|2021-12-06 09:10:30|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|4
1638781840000|2021-12-06 09:10:40|2185.2|2184.9|2186.1|2185.8|2186.1|2185.8|2185.1|2184.8|13
1638781850000|2021-12-06 09:10:50|2186|2185.7|2186|2185.7|2186.4|2186.1|2185.9|2185.6|7
1638781860000|2021-12-06 09:11:00|2185.9|2185.6|2186.6|2186.3|2186.7|2186.4|2185.9|2185.6|3
1638781870000|2021-12-06 09:11:10|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|1
1638781880000|2021-12-06 09:11:20|2186.5|2186.2|2185.7|2185.4|2186.5|2186.2|2185.4|2185.1|15
1638781890000|2021-12-06 09:11:30|2185.8|2185.5|2185.9|2185.6|2186.4|2186.1|2185.7|2185.4|24
1638781900000|2021-12-06 09:11:40|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.7|2185.4|3
1638781910000|2021-12-06 09:11:50|2186.1|2185.8|2186.6|2186.3|2186.8|2186.5|2186.1|2185.8|13
1638781920000|2021-12-06 09:12:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|4
1638781930000|2021-12-06 09:12:10|2186.5|2186.2|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|1
1638781940000|2021-12-06 09:12:20|2186.7|2186.4|2185.9|2185.6|2186.7|2186.4|2185.9|2185.6|8
1638781950000|2021-12-06 09:12:30|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|4
1638781960000|2021-12-06 09:12:40|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.2|2184.9|12
1638781970000|2021-12-06 09:12:50|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|2
1638781980000|2021-12-06 09:13:00|2185.6|2185.3|2186.3|2186|2186.4|2186.1|2185.6|2185.3|4
1638781990000|2021-12-06 09:13:10|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1638782000000|2021-12-06 09:13:20|2185.7|2185.4|2186.3|2186|2186.3|2186|2185.7|2185.4|6
1638782010000|2021-12-06 09:13:30|2186.4|2186.1|2186.4|2186.1|2186.7|2186.4|2186.2|2185.9|7
1638782020000|2021-12-06 09:13:40|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|9
1638782030000|2021-12-06 09:13:50|2187|2186.7|2186.4|2186.1|2187|2186.7|2186.3|2186|7
1638782040000|2021-12-06 09:14:00|2186.3|2186|2186.8|2186.5|2186.8|2186.5|2186.2|2185.9|14
1638782050000|2021-12-06 09:14:10|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.5|2186.2|4
1638782060000|2021-12-06 09:14:20|2187.3|2187|2187.6|2187.3|2187.8|2187.5|2187.3|2187|10
1638782070000|2021-12-06 09:14:30|2187.8|2187.5|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|8
1638782080000|2021-12-06 09:14:40|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.7|2187.4|12
1638782090000|2021-12-06 09:14:50|2188.2|2187.9|2187.6|2187.3|2188.3|2188|2187.6|2187.3|3
1638782100000|2021-12-06 09:15:00|2187.5|2187.2|2187.3|2187|2187.8|2187.5|2187.2|2186.9|6
1638782110000|2021-12-06 09:15:10|2187.2|2186.9|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|0
1638782120000|2021-12-06 09:15:20|2186.7|2186.4|2187|2186.7|2187.1|2186.8|2186.6|2186.3|6
1638782130000|2021-12-06 09:15:30|2186.8|2186.5|2186.3|2186|2186.9|2186.6|2186.3|2186|9
1638782140000|2021-12-06 09:15:40|2186.4|2186.1|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|4
1638782150000|2021-12-06 09:15:50|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|1
1638782160000|2021-12-06 09:16:00|2186.8|2186.5|2186.8|2186.5|2187.3|2187|2186.8|2186.5|18
1638782170000|2021-12-06 09:16:10|2187|2186.7|2187.6|2187.3|2187.7|2187.4|2187|2186.7|9
1638782180000|2021-12-06 09:16:20|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|2
1638782190000|2021-12-06 09:16:30|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|1
1638782200000|2021-12-06 09:16:40|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.7|2187.4|1
1638782210000|2021-12-06 09:16:50|2188|2187.7|2188.1|2187.8|2188.3|2188|2187.9|2187.6|4
1638782220000|2021-12-06 09:17:00|2188.2|2187.9|2188.2|2187.9|2188.5|2188.2|2188.1|2187.8|5
1638782230000|2021-12-06 09:17:10|2187.7|2187.4|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|9
1638782240000|2021-12-06 09:17:20|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|1
1638782250000|2021-12-06 09:17:30|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|3
1638782260000|2021-12-06 09:17:40|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|2
1638782270000|2021-12-06 09:17:50|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|3
1638782280000|2021-12-06 09:18:00|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|0
1638782290000|2021-12-06 09:18:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|3
1638782300000|2021-12-06 09:18:20|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1638782310000|2021-12-06 09:18:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|0
1638782320000|2021-12-06 09:18:40|2187.6|2187.3|2186.8|2186.5|2187.6|2187.3|2186.8|2186.5|2
1638782330000|2021-12-06 09:18:50|2186.7|2186.4|2186.8|2186.5|2187|2186.7|2186.7|2186.4|3
1638782340000|2021-12-06 09:19:00|2186.9|2186.6|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|3
1638782350000|2021-12-06 09:19:10|2187.3|2187|2186.3|2186|2187.4|2187.1|2186.3|2186|9
1638782360000|2021-12-06 09:19:20|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.3|2186|2
1638782370000|2021-12-06 09:19:30|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|8
1638782380000|2021-12-06 09:19:40|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|2
1638782390000|2021-12-06 09:19:50|2186.8|2186.5|2186.5|2186.2|2186.9|2186.6|2186.4|2186.1|6
1638782400000|2021-12-06 09:20:00|2186.6|2186.3|2185.9|2185.6|2186.7|2186.4|2185.9|2185.6|4
1638782410000|2021-12-06 09:20:10|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|3
1638782420000|2021-12-06 09:20:20|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.3|2186|3
1638782430000|2021-12-06 09:20:30|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.3|2186|1
1638782440000|2021-12-06 09:20:40|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|2
1638782450000|2021-12-06 09:20:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1638782460000|2021-12-06 09:21:00|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2185.9|2185.6|6
1638782470000|2021-12-06 09:21:10|2186.1|2185.8|2186.3|2186|2186.5|2186.2|2186.1|2185.8|8
1638782480000|2021-12-06 09:21:20|2186.2|2185.9|2185.7|2185.4|2186.3|2186|2185.7|2185.4|0
1638782490000|2021-12-06 09:21:30|2185.8|2185.5|2185.8|2185.5|2186|2185.7|2185.5|2185.2|2
1638782500000|2021-12-06 09:21:40|2185.7|2185.4|2185.3|2185|2185.8|2185.5|2185.3|2185|5
1638782510000|2021-12-06 09:21:50|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|2
1638782520000|2021-12-06 09:22:00|2185.1|2184.8|2185.4|2185.1|2185.5|2185.2|2185.1|2184.8|4
1638782530000|2021-12-06 09:22:10|2185.9|2185.6|2185.5|2185.2|2186|2185.7|2185.4|2185.1|9
1638782540000|2021-12-06 09:22:20|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2185.3|2185|5
1638782550000|2021-12-06 09:22:30|2185.7|2185.4|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|2
1638782560000|2021-12-06 09:22:40|2185.8|2185.5|2186|2185.7|2186.1|2185.8|2185.8|2185.5|1
1638782570000|2021-12-06 09:22:50|2186.1|2185.8|2185.5|2185.2|2186.1|2185.8|2185.2|2184.9|16
1638782580000|2021-12-06 09:23:00|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|2
1638782590000|2021-12-06 09:23:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|4
1638782600000|2021-12-06 09:23:20|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|0
1638782610000|2021-12-06 09:23:30|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.1|2184.8|1
1638782620000|2021-12-06 09:23:40|2185.4|2185.1|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|3
1638782630000|2021-12-06 09:23:50|2186|2185.7|2186.6|2186.3|2186.6|2186.3|2186|2185.7|4
1638782640000|2021-12-06 09:24:00|2186.7|2186.4|2186.6|2186.3|2187.1|2186.8|2186.4|2186.1|11
1638782650000|2021-12-06 09:24:10|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|2
1638782660000|2021-12-06 09:24:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|2
1638782670000|2021-12-06 09:24:30|2186.9|2186.6|2187.1|2186.8|2187.3|2187|2186.9|2186.6|2
1638782680000|2021-12-06 09:24:40|2187.2|2186.9|2187.3|2187|2187.3|2187|2187|2186.7|8
1638782690000|2021-12-06 09:24:50|2187|2186.7|2186.5|2186.2|2187|2186.7|2186.4|2186.1|10
1638782700000|2021-12-06 09:25:00|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|2
1638782710000|2021-12-06 09:25:10|2186.1|2185.8|2186.8|2186.5|2186.8|2186.5|2186.1|2185.8|5
1638782720000|2021-12-06 09:25:20|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.8|2186.5|3
1638782730000|2021-12-06 09:25:30|2187.4|2187.1|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|16
1638782740000|2021-12-06 09:25:40|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|4
1638782750000|2021-12-06 09:25:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1638782760000|2021-12-06 09:26:00|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|0
1638782770000|2021-12-06 09:26:10|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1638782780000|2021-12-06 09:26:20|2187.6|2187.3|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|1
1638782790000|2021-12-06 09:26:30|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|1
1638782800000|2021-12-06 09:26:40|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|0
1638782810000|2021-12-06 09:26:50|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|1
1638782820000|2021-12-06 09:27:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|3
1638782830000|2021-12-06 09:27:10|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|4
1638782840000|2021-12-06 09:27:20|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.3|2187|4
1638782850000|2021-12-06 09:27:30|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1638782860000|2021-12-06 09:27:40|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|3
1638782870000|2021-12-06 09:27:50|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187|2186.7|1
1638782880000|2021-12-06 09:28:00|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.6|2186.3|4
1638782890000|2021-12-06 09:28:10|2187|2186.7|2187|2186.7|2187|2186.7|2186.8|2186.5|2
1638782900000|2021-12-06 09:28:20|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|4
1638782910000|2021-12-06 09:28:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1638782920000|2021-12-06 09:28:40|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1638782930000|2021-12-06 09:28:50|2186.9|2186.6|2187.2|2186.9|2187.3|2187|2186.9|2186.6|1
1638782940000|2021-12-06 09:29:00|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187|2186.7|0
1638782950000|2021-12-06 09:29:10|2187|2186.7|2188.1|2187.8|2188.1|2187.8|2187|2186.7|1
1638782960000|2021-12-06 09:29:20|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.7|2187.4|1
1638782970000|2021-12-06 09:29:30|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|6
1638782980000|2021-12-06 09:29:40|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|3
1638782990000|2021-12-06 09:29:50|2187.4|2187.1|2186.9|2186.6|2187.5|2187.2|2186.9|2186.6|7
1638783000000|2021-12-06 09:30:00|2187|2186.7|2187.2|2186.9|2187.3|2187|2187|2186.7|2
1638783010000|2021-12-06 09:30:10|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187|2186.7|5
1638783020000|2021-12-06 09:30:20|2187|2186.7|2187|2186.7|2187.3|2187|2187|2186.7|8
1638783030000|2021-12-06 09:30:30|2187.1|2186.8|2187.7|2187.4|2187.7|2187.4|2186.9|2186.6|17
1638783040000|2021-12-06 09:30:40|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.5|2187.2|9
1638783050000|2021-12-06 09:30:50|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|4
1638783060000|2021-12-06 09:31:00|2188.3|2188|2188|2187.7|2188.5|2188.2|2188|2187.7|12
1638783070000|2021-12-06 09:31:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1638783080000|2021-12-06 09:31:20|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|12
1638783090000|2021-12-06 09:31:30|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|8
1638783100000|2021-12-06 09:31:40|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|7
1638783110000|2021-12-06 09:31:50|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|2
1638783120000|2021-12-06 09:32:00|2187.3|2187|2187.5|2187.2|2187.7|2187.4|2187.3|2187|10
1638783130000|2021-12-06 09:32:10|2187.4|2187.1|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|0
1638783140000|2021-12-06 09:32:20|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2186.8|2186.5|4
1638783150000|2021-12-06 09:32:30|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.7|2186.4|2
1638783160000|2021-12-06 09:32:40|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|4
1638783170000|2021-12-06 09:32:50|2186.6|2186.3|2186.5|2186.2|2187|2186.7|2186.5|2186.2|14
1638783180000|2021-12-06 09:33:00|2186.6|2186.3|2186.9|2186.6|2187.1|2186.8|2186.5|2186.2|16
1638783190000|2021-12-06 09:33:10|2186.5|2186.2|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|7
1638783200000|2021-12-06 09:33:20|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1638783210000|2021-12-06 09:33:30|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|2
1638783220000|2021-12-06 09:33:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1638783230000|2021-12-06 09:33:50|2186.7|2186.4|2186.2|2185.9|2186.8|2186.5|2186.2|2185.9|3
1638783240000|2021-12-06 09:34:00|2186|2185.7|2186.6|2186.3|2186.6|2186.3|2185.9|2185.6|5
1638783250000|2021-12-06 09:34:10|2186.7|2186.4|2186.5|2186.2|2186.8|2186.5|2186.4|2186.1|1
1638783260000|2021-12-06 09:34:20|2186.6|2186.3|2186.8|2186.5|2186.9|2186.6|2186.5|2186.2|4
1638783270000|2021-12-06 09:34:30|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|5
1638783280000|2021-12-06 09:34:40|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|2
1638783290000|2021-12-06 09:34:50|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|2
1638783300000|2021-12-06 09:35:00|2186.5|2186.2|2186.9|2186.6|2187|2186.7|2186.4|2186.1|1
1638783310000|2021-12-06 09:35:10|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|0
1638783320000|2021-12-06 09:35:20|2187.3|2187|2187.5|2187.2|2187.7|2187.4|2187.2|2186.9|7
1638783330000|2021-12-06 09:35:30|2187.6|2187.3|2188.2|2187.9|2188.2|2187.9|2187.5|2187.2|7
1638783340000|2021-12-06 09:35:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2187.7|2187.4|0
1638783350000|2021-12-06 09:35:50|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2187.8|2187.5|2
1638783360000|2021-12-06 09:36:00|2187.7|2187.4|2188.1|2187.8|2188.1|2187.8|2187.7|2187.4|5
1638783370000|2021-12-06 09:36:10|2187.9|2187.6|2186.8|2186.5|2187.9|2187.6|2186.8|2186.5|3
1638783380000|2021-12-06 09:36:20|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.7|2186.4|6
1638783390000|2021-12-06 09:36:30|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1638783400000|2021-12-06 09:36:40|2186.9|2186.6|2186.5|2186.2|2187|2186.7|2186.5|2186.2|0
1638783410000|2021-12-06 09:36:50|2186.6|2186.3|2186|2185.7|2186.6|2186.3|2186|2185.7|6
1638783420000|2021-12-06 09:37:00|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2186.1|2185.8|3
1638783430000|2021-12-06 09:37:10|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2186|2185.7|3
1638783440000|2021-12-06 09:37:20|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|9
1638783450000|2021-12-06 09:37:30|2185.8|2185.5|2185.6|2185.3|2186|2185.7|2185.5|2185.2|5
1638783460000|2021-12-06 09:37:40|2185.7|2185.4|2185|2184.7|2185.7|2185.4|2184.9|2184.6|5
1638783470000|2021-12-06 09:37:50|2185.1|2184.8|2185.5|2185.2|2185.6|2185.3|2185.1|2184.8|5
1638783480000|2021-12-06 09:38:00|2185.4|2185.1|2184.9|2184.6|2185.5|2185.2|2184.9|2184.6|6
1638783490000|2021-12-06 09:38:10|2185|2184.7|2184.6|2184.3|2185.1|2184.8|2184.5|2184.2|21
1638783500000|2021-12-06 09:38:20|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|13
1638783510000|2021-12-06 09:38:30|2184.6|2184.3|2184.9|2184.6|2185.1|2184.8|2184.6|2184.3|9
1638783520000|2021-12-06 09:38:40|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|2
1638783530000|2021-12-06 09:38:50|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|0
1638783540000|2021-12-06 09:39:00|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2185|2184.7|4
1638783550000|2021-12-06 09:39:10|2185.2|2184.9|2184.4|2184.1|2185.2|2184.9|2184.4|2184.1|8
1638783560000|2021-12-06 09:39:20|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|4
1638783570000|2021-12-06 09:39:30|2183.8|2183.5|2183.8|2183.5|2184|2183.7|2183.7|2183.4|9
1638783580000|2021-12-06 09:39:40|2183.9|2183.6|2184.1|2183.8|2184.2|2183.9|2183.8|2183.5|5
1638783590000|2021-12-06 09:39:50|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.7|2183.4|3
1638783600000|2021-12-06 09:40:00|2183.8|2183.5|2183.3|2183|2184|2183.7|2183.3|2183|14
1638783610000|2021-12-06 09:40:10|2183.4|2183.1|2183.5|2183.2|2183.7|2183.4|2183.4|2183.1|13
1638783620000|2021-12-06 09:40:20|2183.4|2183.1|2183.1|2182.8|2183.5|2183.2|2182.9|2182.6|13
1638783630000|2021-12-06 09:40:30|2183.3|2183|2183.4|2183.1|2183.5|2183.2|2183.3|2183|4
1638783640000|2021-12-06 09:40:40|2183.3|2183|2183|2182.7|2183.3|2183|2182.8|2182.5|6
1638783650000|2021-12-06 09:40:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|4
1638783660000|2021-12-06 09:41:00|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182.5|2182.2|1
1638783670000|2021-12-06 09:41:10|2182.7|2182.4|2183|2182.7|2183.1|2182.8|2182.7|2182.4|10
1638783680000|2021-12-06 09:41:20|2182.5|2182.2|2182.1|2181.8|2182.5|2182.2|2181.9|2181.6|26
1638783690000|2021-12-06 09:41:30|2182|2181.7|2182.2|2181.9|2182.3|2182|2182|2181.7|10
1638783700000|2021-12-06 09:41:40|2182.1|2181.8|2182|2181.7|2182.4|2182.1|2181.9|2181.6|21
1638783710000|2021-12-06 09:41:50|2182.1|2181.8|2182.5|2182.2|2182.6|2182.3|2182|2181.7|3
1638783720000|2021-12-06 09:42:00|2182.6|2182.3|2182.8|2182.5|2183.1|2182.8|2182.5|2182.2|15
1638783730000|2021-12-06 09:42:10|2182.9|2182.6|2182.9|2182.6|2183.1|2182.8|2182.6|2182.3|1
1638783740000|2021-12-06 09:42:20|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.7|2182.4|11
1638783750000|2021-12-06 09:42:30|2182.7|2182.4|2182.6|2182.3|2182.9|2182.6|2182.6|2182.3|1
1638783760000|2021-12-06 09:42:40|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|4
1638783770000|2021-12-06 09:42:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|2
1638783780000|2021-12-06 09:43:00|2182.4|2182.1|2182.3|2182|2182.7|2182.4|2182.3|2182|8
1638783790000|2021-12-06 09:43:10|2182.2|2181.9|2181.6|2181.3|2182.3|2182|2181.6|2181.3|8
1638783800000|2021-12-06 09:43:20|2181.7|2181.4|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|2
1638783810000|2021-12-06 09:43:30|2182|2181.7|2182.2|2181.9|2182.2|2181.9|2181.9|2181.6|6
1638783820000|2021-12-06 09:43:40|2182.1|2181.8|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|0
1638783830000|2021-12-06 09:43:50|2181.7|2181.4|2181.8|2181.5|2181.9|2181.6|2181.7|2181.4|2
1638783840000|2021-12-06 09:44:00|2181.9|2181.6|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|21
1638783850000|2021-12-06 09:44:10|2181.8|2181.5|2181.3|2181|2181.9|2181.6|2181.3|2181|1
1638783860000|2021-12-06 09:44:20|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2181.3|2181|3
1638783870000|2021-12-06 09:44:30|2181.7|2181.4|2181.8|2181.5|2181.9|2181.6|2181.6|2181.3|2
1638783880000|2021-12-06 09:44:40|2181.9|2181.6|2181.2|2180.9|2182.1|2181.8|2181.2|2180.9|7
1638783890000|2021-12-06 09:44:50|2181|2180.7|2180.7|2180.4|2181.1|2180.8|2180.6|2180.3|11
1638783900000|2021-12-06 09:45:00|2180.5|2180.2|2180.5|2180.2|2180.8|2180.5|2180.3|2180|12
1638783910000|2021-12-06 09:45:10|2180.3|2180|2179.7|2179.4|2180.4|2180.1|2179.7|2179.4|20
1638783920000|2021-12-06 09:45:20|2179.6|2179.3|2179.5|2179.2|2180|2179.7|2179.5|2179.2|8
1638783930000|2021-12-06 09:45:30|2179.6|2179.3|2178.6|2178.3|2179.6|2179.3|2178.5|2178.2|38
1638783940000|2021-12-06 09:45:40|2178.5|2178.2|2177.8|2177.5|2178.5|2178.2|2177.8|2177.5|29
1638783950000|2021-12-06 09:45:50|2177.7|2177.4|2178|2177.7|2178.2|2177.9|2177.6|2177.3|20
1638783960000|2021-12-06 09:46:00|2177.7|2177.4|2178.6|2178.3|2178.6|2178.3|2177.4|2177.1|40
1638783970000|2021-12-06 09:46:10|2178.5|2178.2|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|8
1638783980000|2021-12-06 09:46:20|2178.5|2178.2|2178.5|2178.2|2178.9|2178.6|2178.3|2178|16
1638783990000|2021-12-06 09:46:30|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2177.8|2177.5|13
1638784000000|2021-12-06 09:46:40|2178|2177.7|2178.3|2178|2178.4|2178.1|2178|2177.7|10
1638784010000|2021-12-06 09:46:50|2178.2|2177.9|2177.7|2177.4|2178.3|2178|2177.3|2177|21
1638784020000|2021-12-06 09:47:00|2177.8|2177.5|2177.6|2177.3|2178.2|2177.9|2177.5|2177.2|9
1638784030000|2021-12-06 09:47:10|2177.5|2177.2|2177.5|2177.2|2177.8|2177.5|2177.2|2176.9|28
1638784040000|2021-12-06 09:47:20|2177.6|2177.3|2178.2|2177.9|2178.4|2178.1|2177.6|2177.3|8
1638784050000|2021-12-06 09:47:30|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2177.6|2177.3|9
1638784060000|2021-12-06 09:47:40|2178|2177.7|2178.1|2177.8|2178.2|2177.9|2177.6|2177.3|6
1638784070000|2021-12-06 09:47:50|2178.2|2177.9|2178.2|2177.9|2178.4|2178.1|2178|2177.7|1
1638784080000|2021-12-06 09:48:00|2178.3|2178|2178.5|2178.2|2178.6|2178.3|2178.2|2177.9|14
1638784090000|2021-12-06 09:48:10|2178.4|2178.1|2178.6|2178.3|2178.9|2178.6|2178.3|2178|10
1638784100000|2021-12-06 09:48:20|2178.7|2178.4|2178.8|2178.5|2179|2178.7|2178.6|2178.3|6
1638784110000|2021-12-06 09:48:30|2178.7|2178.4|2178.4|2178.1|2178.8|2178.5|2178.3|2178|10
1638784120000|2021-12-06 09:48:40|2178.5|2178.2|2178.8|2178.5|2178.9|2178.6|2178.5|2178.2|2
1638784130000|2021-12-06 09:48:50|2178.9|2178.6|2179|2178.7|2179.6|2179.3|2178.9|2178.6|3
1638784140000|2021-12-06 09:49:00|2178.9|2178.6|2179.3|2179|2179.7|2179.4|2178.9|2178.6|12
1638784150000|2021-12-06 09:49:10|2179.4|2179.1|2179.4|2179.1|2179.6|2179.3|2179.3|2179|2
1638784160000|2021-12-06 09:49:20|2179.5|2179.2|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|7
1638784170000|2021-12-06 09:49:30|2179.5|2179.2|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|5
1638784180000|2021-12-06 09:49:40|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|3
1638784190000|2021-12-06 09:49:50|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|0
1638784200000|2021-12-06 09:50:00|2179.8|2179.5|2179.3|2179|2179.8|2179.5|2179.2|2178.9|5
1638784210000|2021-12-06 09:50:10|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.3|2179|2
1638784220000|2021-12-06 09:50:20|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.3|2179|1
1638784230000|2021-12-06 09:50:30|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|1
1638784240000|2021-12-06 09:50:40|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2178.9|2178.6|5
1638784250000|2021-12-06 09:50:50|2178.9|2178.6|2178.1|2177.8|2178.9|2178.6|2178.1|2177.8|4
1638784260000|2021-12-06 09:51:00|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.5|2177.2|16
1638784270000|2021-12-06 09:51:10|2177.9|2177.6|2177.9|2177.6|2178.1|2177.8|2177.9|2177.6|7
1638784280000|2021-12-06 09:51:20|2178|2177.7|2177.8|2177.5|2178.5|2178.2|2177.7|2177.4|14
1638784290000|2021-12-06 09:51:30|2177.9|2177.6|2177.5|2177.2|2178|2177.7|2177.3|2177|7
1638784300000|2021-12-06 09:51:40|2177.4|2177.1|2177.5|2177.2|2177.7|2177.4|2177.3|2177|1
1638784310000|2021-12-06 09:51:50|2177.3|2177|2177.7|2177.4|2177.7|2177.4|2177.3|2177|2
1638784320000|2021-12-06 09:52:00|2177.6|2177.3|2177.9|2177.6|2178|2177.7|2177.5|2177.2|10
1638784330000|2021-12-06 09:52:10|2178|2177.7|2177.5|2177.2|2178.1|2177.8|2177.4|2177.1|8
1638784340000|2021-12-06 09:52:20|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.4|2177.1|5
1638784350000|2021-12-06 09:52:30|2177.7|2177.4|2178.2|2177.9|2178.3|2178|2177.7|2177.4|1
1638784360000|2021-12-06 09:52:40|2178.3|2178|2179.3|2179|2179.3|2179|2178.3|2178|3
1638784370000|2021-12-06 09:52:50|2179.2|2178.9|2179|2178.7|2179.2|2178.9|2178.9|2178.6|2
1638784380000|2021-12-06 09:53:00|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.9|2178.6|3
1638784390000|2021-12-06 09:53:10|2179.1|2178.8|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|0
1638784400000|2021-12-06 09:53:20|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.4|2178.1|5
1638784410000|2021-12-06 09:53:30|2178.7|2178.4|2178.6|2178.3|2179.1|2178.8|2178.6|2178.3|3
1638784420000|2021-12-06 09:53:40|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|1
1638784430000|2021-12-06 09:53:50|2178.6|2178.3|2177.7|2177.4|2178.7|2178.4|2177.7|2177.4|2
1638784440000|2021-12-06 09:54:00|2177.8|2177.5|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|1
1638784450000|2021-12-06 09:54:10|2178.5|2178.2|2177.5|2177.2|2178.5|2178.2|2177.5|2177.2|6
1638784460000|2021-12-06 09:54:20|2177.4|2177.1|2177.5|2177.2|2177.7|2177.4|2177.4|2177.1|2
1638784470000|2021-12-06 09:54:30|2177.6|2177.3|2177.8|2177.5|2177.9|2177.6|2177.5|2177.2|1
1638784480000|2021-12-06 09:54:40|2177.9|2177.6|2177.8|2177.5|2178.1|2177.8|2177.6|2177.3|4
1638784490000|2021-12-06 09:54:50|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.2|2176.9|1
1638784500000|2021-12-06 09:55:00|2177.2|2176.9|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|13
1638784510000|2021-12-06 09:55:10|2177.3|2177|2176.5|2176.2|2177.4|2177.1|2176.5|2176.2|6
1638784520000|2021-12-06 09:55:20|2176.8|2176.5|2177.3|2177|2177.3|2177|2176.6|2176.3|9
1638784530000|2021-12-06 09:55:30|2177.2|2176.9|2176.9|2176.6|2177.3|2177|2176.9|2176.6|4
1638784540000|2021-12-06 09:55:40|2176.8|2176.5|2176.8|2176.5|2176.9|2176.6|2176.8|2176.5|0
1638784550000|2021-12-06 09:55:50|2176.7|2176.4|2177.1|2176.8|2177.1|2176.8|2176.7|2176.4|6
1638784560000|2021-12-06 09:56:00|2177|2176.7|2176.8|2176.5|2177.1|2176.8|2176.8|2176.5|5
1638784570000|2021-12-06 09:56:10|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.5|2176.2|22
1638784580000|2021-12-06 09:56:20|2176.9|2176.6|2176.8|2176.5|2177.2|2176.9|2176.7|2176.4|7
1638784590000|2021-12-06 09:56:30|2176.9|2176.6|2177|2176.7|2177.2|2176.9|2176.9|2176.6|4
1638784600000|2021-12-06 09:56:40|2177.1|2176.8|2176.5|2176.2|2177.1|2176.8|2176.5|2176.2|8
1638784610000|2021-12-06 09:56:50|2176.6|2176.3|2176.1|2175.8|2176.6|2176.3|2176.1|2175.8|20
1638784620000|2021-12-06 09:57:00|2176|2175.7|2175.6|2175.3|2176|2175.7|2175.3|2175|9
1638784630000|2021-12-06 09:57:10|2175.7|2175.4|2175.4|2175.1|2175.9|2175.6|2175.3|2175|23
1638784640000|2021-12-06 09:57:20|2175.3|2175|2175.4|2175.1|2175.5|2175.2|2175.2|2174.9|2
1638784650000|2021-12-06 09:57:30|2175.3|2175|2175.1|2174.8|2175.4|2175.1|2175|2174.7|20
1638784660000|2021-12-06 09:57:40|2175.2|2174.9|2175.3|2175|2175.5|2175.2|2175.2|2174.9|1
1638784670000|2021-12-06 09:57:50|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.2|2174.9|2
1638784680000|2021-12-06 09:58:00|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2175.1|2174.8|6
1638784690000|2021-12-06 09:58:10|2175.1|2174.8|2173.8|2173.5|2175.1|2174.8|2173.8|2173.5|39
1638784700000|2021-12-06 09:58:20|2173.7|2173.4|2173|2172.7|2173.7|2173.4|2172.9|2172.6|23
1638784710000|2021-12-06 09:58:30|2173.1|2172.8|2174|2173.7|2174|2173.7|2172.9|2172.6|33
1638784720000|2021-12-06 09:58:40|2173.9|2173.6|2173.1|2172.8|2173.9|2173.6|2173.1|2172.8|2
1638784730000|2021-12-06 09:58:50|2173.2|2172.9|2173.3|2173|2173.4|2173.1|2173.1|2172.8|12
1638784740000|2021-12-06 09:59:00|2173.2|2172.9|2173.9|2173.6|2173.9|2173.6|2173.2|2172.9|7
1638784750000|2021-12-06 09:59:10|2174.1|2173.8|2173.5|2173.2|2174.1|2173.8|2173.1|2172.8|8
1638784760000|2021-12-06 09:59:20|2173.6|2173.3|2173|2172.7|2173.6|2173.3|2172.9|2172.6|13
1638784770000|2021-12-06 09:59:30|2172.9|2172.6|2172.9|2172.6|2173|2172.7|2172.7|2172.4|3
1638784780000|2021-12-06 09:59:40|2173|2172.7|2173.3|2173|2173.4|2173.1|2172.9|2172.6|8
1638784790000|2021-12-06 09:59:50|2173.4|2173.1|2173.7|2173.4|2173.8|2173.5|2173.3|2173|12
1638784800000|2021-12-06 10:00:00|2173.9|2173.6|2173.5|2173.2|2174.2|2173.9|2173.2|2172.9|18
1638784810000|2021-12-06 10:00:10|2173.1|2172.8|2173.6|2173.3|2173.6|2173.3|2173.1|2172.8|14
1638784820000|2021-12-06 10:00:20|2173.4|2173.1|2173.9|2173.6|2173.9|2173.6|2173.1|2172.8|11
1638784830000|2021-12-06 10:00:30|2173.8|2173.5|2173.7|2173.4|2173.9|2173.6|2173.7|2173.4|3
1638784840000|2021-12-06 10:00:40|2173.5|2173.2|2173.5|2173.2|2173.6|2173.3|2173.4|2173.1|5
1638784850000|2021-12-06 10:00:50|2173.6|2173.3|2173|2172.7|2173.6|2173.3|2173|2172.7|5
1638784860000|2021-12-06 10:01:00|2172.9|2172.6|2172.9|2172.6|2173|2172.7|2172.7|2172.4|2
1638784870000|2021-12-06 10:01:10|2172.6|2172.3|2172.4|2172.1|2172.7|2172.4|2172.4|2172.1|18
1638784880000|2021-12-06 10:01:20|2172.5|2172.2|2173.1|2172.8|2173.1|2172.8|2172.5|2172.2|7
1638784890000|2021-12-06 10:01:30|2173.2|2172.9|2174.4|2174.1|2174.4|2174.1|2173.2|2172.9|2
1638784900000|2021-12-06 10:01:40|2174.5|2174.2|2175.1|2174.8|2175.1|2174.8|2174.5|2174.2|11
1638784910000|2021-12-06 10:01:50|2175.2|2174.9|2175|2174.7|2175.4|2175.1|2175|2174.7|8
1638784920000|2021-12-06 10:02:00|2175.1|2174.8|2174.9|2174.6|2175.3|2175|2174.9|2174.6|2
1638784930000|2021-12-06 10:02:10|2174.3|2174|2174.6|2174.3|2174.7|2174.4|2174.1|2173.8|48
1638784940000|2021-12-06 10:02:20|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.3|2174|13
1638784950000|2021-12-06 10:02:30|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174.4|2174.1|2
1638784960000|2021-12-06 10:02:40|2174.5|2174.2|2173.4|2173.1|2174.5|2174.2|2173.4|2173.1|10
1638784970000|2021-12-06 10:02:50|2173.2|2172.9|2173.7|2173.4|2173.8|2173.5|2173.2|2172.9|6
1638784980000|2021-12-06 10:03:00|2173.6|2173.3|2173.4|2173.1|2173.6|2173.3|2173.2|2172.9|4
1638784990000|2021-12-06 10:03:10|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|4
1638785000000|2021-12-06 10:03:20|2173.5|2173.2|2173.7|2173.4|2174|2173.7|2173.5|2173.2|0
1638785010000|2021-12-06 10:03:30|2173.8|2173.5|2173.6|2173.3|2174|2173.7|2173.6|2173.3|2
1638785020000|2021-12-06 10:03:40|2173.5|2173.2|2173.9|2173.6|2174|2173.7|2173.5|2173.2|1
1638785030000|2021-12-06 10:03:50|2174|2173.7|2173.5|2173.2|2174.3|2174|2173.5|2173.2|2
1638785040000|2021-12-06 10:04:00|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.7|2173.4|4
1638785050000|2021-12-06 10:04:10|2174.1|2173.8|2174.3|2174|2174.3|2174|2174.1|2173.8|2
1638785060000|2021-12-06 10:04:20|2174.4|2174.1|2174|2173.7|2174.5|2174.2|2174|2173.7|4
1638785070000|2021-12-06 10:04:30|2174.1|2173.8|2173.5|2173.2|2174.1|2173.8|2173.2|2172.9|1
1638785080000|2021-12-06 10:04:40|2173.6|2173.3|2173.4|2173.1|2173.7|2173.4|2173.2|2172.9|2
1638785090000|2021-12-06 10:04:50|2173.3|2173|2173.3|2173|2173.3|2173|2173.1|2172.8|2
1638785100000|2021-12-06 10:05:00|2173.4|2173.1|2173.4|2173.1|2173.5|2173.2|2173.2|2172.9|5
1638785110000|2021-12-06 10:05:10|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.4|2172.1|27
1638785120000|2021-12-06 10:05:20|2172.5|2172.2|2173.5|2173.2|2173.5|2173.2|2172.5|2172.2|8
1638785130000|2021-12-06 10:05:30|2173.6|2173.3|2173.9|2173.6|2173.9|2173.6|2173.6|2173.3|8
1638785140000|2021-12-06 10:05:40|2173.4|2173.1|2173.3|2173|2173.5|2173.2|2173.3|2173|1
1638785150000|2021-12-06 10:05:50|2173.4|2173.1|2173.5|2173.2|2173.5|2173.2|2173.3|2173|1
1638785160000|2021-12-06 10:06:00|2173.4|2173.1|2173|2172.7|2173.4|2173.1|2172.7|2172.4|5
1638785170000|2021-12-06 10:06:10|2173.1|2172.8|2173.1|2172.8|2173.3|2173|2173|2172.7|0
1638785180000|2021-12-06 10:06:20|2173.2|2172.9|2173.2|2172.9|2173.3|2173|2173.1|2172.8|0
1638785190000|2021-12-06 10:06:30|2173.3|2173|2173.4|2173.1|2173.5|2173.2|2173.3|2173|3
1638785200000|2021-12-06 10:06:40|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.3|2173|0
1638785210000|2021-12-06 10:06:50|2173.5|2173.2|2173.4|2173.1|2173.9|2173.6|2173.4|2173.1|0
1638785220000|2021-12-06 10:07:00|2173.3|2173|2173.7|2173.4|2173.9|2173.6|2173.3|2173|5
1638785230000|2021-12-06 10:07:10|2173.6|2173.3|2173.3|2173|2173.6|2173.3|2173.2|2172.9|0
1638785240000|2021-12-06 10:07:20|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.3|2173|0
1638785250000|2021-12-06 10:07:30|2173.5|2173.2|2173.7|2173.4|2173.7|2173.4|2173.4|2173.1|4
1638785260000|2021-12-06 10:07:40|2173.6|2173.3|2174.1|2173.8|2174.1|2173.8|2173.6|2173.3|3
1638785270000|2021-12-06 10:07:50|2174.2|2173.9|2174|2173.7|2174.3|2174|2174|2173.7|0
1638785280000|2021-12-06 10:08:00|2173.7|2173.4|2173.7|2173.4|2173.8|2173.5|2173.6|2173.3|2
1638785290000|2021-12-06 10:08:10|2173.8|2173.5|2172.4|2172.1|2173.9|2173.6|2172.4|2172.1|43
1638785300000|2021-12-06 10:08:20|2172.5|2172.2|2172.8|2172.5|2172.8|2172.5|2172.5|2172.2|9
1638785310000|2021-12-06 10:08:30|2172.9|2172.6|2172.5|2172.2|2172.9|2172.6|2172.3|2172|4
1638785320000|2021-12-06 10:08:40|2172.4|2172.1|2172.8|2172.5|2173|2172.7|2172.4|2172.1|3
1638785330000|2021-12-06 10:08:50|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|3
1638785340000|2021-12-06 10:09:00|2172.8|2172.5|2172.6|2172.3|2173|2172.7|2172.6|2172.3|7
1638785350000|2021-12-06 10:09:10|2172.5|2172.2|2172.3|2172|2172.6|2172.3|2172.1|2171.8|8
1638785360000|2021-12-06 10:09:20|2172.2|2171.9|2172.4|2172.1|2172.4|2172.1|2172.2|2171.9|1
1638785370000|2021-12-06 10:09:30|2172.5|2172.2|2173|2172.7|2173|2172.7|2172.5|2172.2|7
1638785380000|2021-12-06 10:09:40|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.5|2172.2|2
1638785390000|2021-12-06 10:09:50|2172.7|2172.4|2172.4|2172.1|2172.9|2172.6|2172.3|2172|0
1638785400000|2021-12-06 10:10:00|2172.5|2172.2|2172|2171.7|2172.6|2172.3|2171.8|2171.5|5
1638785410000|2021-12-06 10:10:10|2172.1|2171.8|2172.8|2172.5|2172.9|2172.6|2172.1|2171.8|13
1638785420000|2021-12-06 10:10:20|2173.2|2172.9|2173.2|2172.9|2173.3|2173|2173|2172.7|19
1638785430000|2021-12-06 10:10:30|2172.8|2172.5|2172.8|2172.5|2173|2172.7|2172.8|2172.5|3
1638785440000|2021-12-06 10:10:40|2172.9|2172.6|2173|2172.7|2173.1|2172.8|2172.9|2172.6|4
1638785450000|2021-12-06 10:10:50|2173.1|2172.8|2173|2172.7|2173.3|2173|2172.9|2172.6|2
1638785460000|2021-12-06 10:11:00|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173|2172.7|2
1638785470000|2021-12-06 10:11:10|2173.2|2172.9|2173.5|2173.2|2173.6|2173.3|2173.2|2172.9|0
1638785480000|2021-12-06 10:11:20|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|0
1638785490000|2021-12-06 10:11:30|2173.6|2173.3|2173.2|2172.9|2173.6|2173.3|2173.1|2172.8|21
1638785500000|2021-12-06 10:11:40|2173.1|2172.8|2173.4|2173.1|2173.4|2173.1|2173.1|2172.8|4
1638785510000|2021-12-06 10:11:50|2173.5|2173.2|2173.3|2173|2173.8|2173.5|2173.3|2173|9
1638785520000|2021-12-06 10:12:00|2173.2|2172.9|2173.5|2173.2|2173.6|2173.3|2173.2|2172.9|1
1638785530000|2021-12-06 10:12:10|2173.6|2173.3|2173.3|2173|2173.7|2173.4|2173.3|2173|0
1638785540000|2021-12-06 10:12:20|2173.4|2173.1|2173.8|2173.5|2173.9|2173.6|2173.4|2173.1|1
1638785550000|2021-12-06 10:12:30|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.8|2173.5|0
1638785560000|2021-12-06 10:12:40|2174|2173.7|2174|2173.7|2174.1|2173.8|2174|2173.7|0
1638785570000|2021-12-06 10:12:50|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|9
1638785580000|2021-12-06 10:13:00|2174.4|2174.1|2175.2|2174.9|2175.4|2175.1|2174.4|2174.1|69
1638785590000|2021-12-06 10:13:10|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2175|2174.7|5
1638785600000|2021-12-06 10:13:20|2175.1|2174.8|2175|2174.7|2175.3|2175|2175|2174.7|2
1638785610000|2021-12-06 10:13:30|2175.1|2174.8|2175.6|2175.3|2175.6|2175.3|2175.1|2174.8|11
1638785620000|2021-12-06 10:13:40|2175.7|2175.4|2175.7|2175.4|2175.9|2175.6|2175.6|2175.3|7
1638785630000|2021-12-06 10:13:50|2175.8|2175.5|2175.8|2175.5|2176|2175.7|2175.8|2175.5|5
1638785640000|2021-12-06 10:14:00|2175.7|2175.4|2176.1|2175.8|2176.1|2175.8|2175.6|2175.3|6
1638785650000|2021-12-06 10:14:10|2176.2|2175.9|2176.4|2176.1|2176.5|2176.2|2176.1|2175.8|26
1638785660000|2021-12-06 10:14:20|2176.3|2176|2176|2175.7|2176.4|2176.1|2176|2175.7|8
1638785670000|2021-12-06 10:14:30|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|7
1638785680000|2021-12-06 10:14:40|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|3
1638785690000|2021-12-06 10:14:50|2175.9|2175.6|2176.3|2176|2176.3|2176|2175.9|2175.6|4
1638785700000|2021-12-06 10:15:00|2176.1|2175.8|2175.7|2175.4|2176.2|2175.9|2175.7|2175.4|7
1638785710000|2021-12-06 10:15:10|2175.8|2175.5|2175.5|2175.2|2175.9|2175.6|2175.5|2175.2|8
1638785720000|2021-12-06 10:15:20|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.4|2175.1|7
1638785730000|2021-12-06 10:15:30|2175.8|2175.5|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|6
1638785740000|2021-12-06 10:15:40|2175.5|2175.2|2175.2|2174.9|2175.6|2175.3|2175.1|2174.8|20
1638785750000|2021-12-06 10:15:50|2175.4|2175.1|2175.6|2175.3|2175.6|2175.3|2175.4|2175.1|4
1638785760000|2021-12-06 10:16:00|2175.5|2175.2|2175.3|2175|2175.5|2175.2|2175.1|2174.8|1
1638785770000|2021-12-06 10:16:10|2175.2|2174.9|2175.3|2175|2175.3|2175|2175.1|2174.8|1
1638785780000|2021-12-06 10:16:20|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|2
1638785790000|2021-12-06 10:16:30|2175.3|2175|2175.3|2175|2175.3|2175|2175.2|2174.9|0
1638785800000|2021-12-06 10:16:40|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|0
1638785810000|2021-12-06 10:16:50|2175.3|2175|2175.1|2174.8|2175.3|2175|2174.8|2174.5|5
1638785820000|2021-12-06 10:17:00|2175.2|2174.9|2175.1|2174.8|2175.4|2175.1|2175.1|2174.8|1
1638785830000|2021-12-06 10:17:10|2175.2|2174.9|2175.3|2175|2175.3|2175|2175.1|2174.8|0
1638785840000|2021-12-06 10:17:20|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175.1|2174.8|0
1638785850000|2021-12-06 10:17:30|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2175.1|2174.8|0
1638785860000|2021-12-06 10:17:40|2175.3|2175|2175.1|2174.8|2175.3|2175|2175.1|2174.8|0
1638785870000|2021-12-06 10:17:50|2175.2|2174.9|2175.2|2174.9|2175.3|2175|2175.1|2174.8|1
1638785880000|2021-12-06 10:18:00|2175.3|2175|2175.4|2175.1|2175.5|2175.2|2175.1|2174.8|6
1638785890000|2021-12-06 10:18:10|2175.2|2174.9|2176.2|2175.9|2176.2|2175.9|2175.2|2174.9|3
1638785900000|2021-12-06 10:18:20|2176.3|2176|2176.1|2175.8|2176.3|2176|2176.1|2175.8|2
1638785910000|2021-12-06 10:18:30|2175.9|2175.6|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|1
1638785920000|2021-12-06 10:18:40|2176.2|2175.9|2176.4|2176.1|2176.4|2176.1|2176.2|2175.9|0
1638785930000|2021-12-06 10:18:50|2176.5|2176.2|2176.6|2176.3|2176.8|2176.5|2176.3|2176|2
1638785940000|2021-12-06 10:19:00|2176.7|2176.4|2176.3|2176|2176.7|2176.4|2176.2|2175.9|17
1638785950000|2021-12-06 10:19:10|2176.4|2176.1|2176.8|2176.5|2176.8|2176.5|2176.4|2176.1|6
1638785960000|2021-12-06 10:19:20|2176.7|2176.4|2177|2176.7|2177|2176.7|2176.7|2176.4|0
1638785970000|2021-12-06 10:19:30|2177.1|2176.8|2176.8|2176.5|2177.4|2177.1|2176.8|2176.5|9
1638785980000|2021-12-06 10:19:40|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.7|2176.4|4
1638785990000|2021-12-06 10:19:50|2176.7|2176.4|2176.4|2176.1|2176.9|2176.6|2176.3|2176|18
1638786000000|2021-12-06 10:20:00|2176.3|2176|2176.4|2176.1|2176.4|2176.1|2176.3|2176|0
1638786010000|2021-12-06 10:20:10|2176.3|2176|2176.3|2176|2176.3|2176|2176.2|2175.9|1
1638786020000|2021-12-06 10:20:20|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|0
1638786030000|2021-12-06 10:20:30|2175.9|2175.6|2175.8|2175.5|2175.9|2175.6|2175.8|2175.5|4
1638786040000|2021-12-06 10:20:40|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.6|2175.3|2
1638786050000|2021-12-06 10:20:50|2175.7|2175.4|2175.5|2175.2|2175.7|2175.4|2175.5|2175.2|1
1638786060000|2021-12-06 10:21:00|2175.6|2175.3|2175.5|2175.2|2175.7|2175.4|2175.5|2175.2|2
1638786070000|2021-12-06 10:21:10|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.3|2175|2
1638786080000|2021-12-06 10:21:20|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.3|2175|4
1638786090000|2021-12-06 10:21:30|2175.2|2174.9|2174.3|2174|2175.2|2174.9|2174.3|2174|5
1638786100000|2021-12-06 10:21:40|2174.4|2174.1|2174.6|2174.3|2174.6|2174.3|2174.2|2173.9|1
1638786110000|2021-12-06 10:21:50|2174.7|2174.4|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|1
1638786120000|2021-12-06 10:22:00|2174.5|2174.2|2174.3|2174|2174.5|2174.2|2174.2|2173.9|2
1638786130000|2021-12-06 10:22:10|2174.2|2173.9|2174.3|2174|2174.3|2174|2174.2|2173.9|1
1638786140000|2021-12-06 10:22:20|2174.4|2174.1|2174.8|2174.5|2174.9|2174.6|2174.4|2174.1|1
1638786150000|2021-12-06 10:22:30|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.4|2174.1|2
1638786160000|2021-12-06 10:22:40|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|0
1638786170000|2021-12-06 10:22:50|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|0
1638786180000|2021-12-06 10:23:00|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|3
1638786190000|2021-12-06 10:23:10|2174.3|2174|2174.2|2173.9|2174.3|2174|2174.2|2173.9|4
1638786200000|2021-12-06 10:23:20|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174.3|2174|1
1638786210000|2021-12-06 10:23:30|2174.4|2174.1|2174.3|2174|2174.7|2174.4|2174.3|2174|1
1638786220000|2021-12-06 10:23:40|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.3|2174|0
1638786230000|2021-12-06 10:23:50|2174.5|2174.2|2174.3|2174|2174.5|2174.2|2174.3|2174|0
1638786240000|2021-12-06 10:24:00|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.3|2174|4
1638786250000|2021-12-06 10:24:10|2174.5|2174.2|2173.8|2173.5|2174.5|2174.2|2173.8|2173.5|1
1638786260000|2021-12-06 10:24:20|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|0
1638786270000|2021-12-06 10:24:30|2173.4|2173.1|2172.7|2172.4|2173.5|2173.2|2172.7|2172.4|5
1638786280000|2021-12-06 10:24:40|2172.8|2172.5|2172.1|2171.8|2172.9|2172.6|2171.8|2171.5|16
1638786290000|2021-12-06 10:24:50|2172.2|2171.9|2171.5|2171.2|2172.2|2171.9|2171.2|2170.9|20
1638786300000|2021-12-06 10:25:00|2171.6|2171.3|2171.1|2170.8|2171.6|2171.3|2170.8|2170.5|35
1638786310000|2021-12-06 10:25:10|2170.9|2170.6|2171|2170.7|2171.1|2170.8|2170.9|2170.6|2
1638786320000|2021-12-06 10:25:20|2171.1|2170.8|2170.1|2169.8|2171.1|2170.8|2169.9|2169.6|51
1638786330000|2021-12-06 10:25:30|2170.2|2169.9|2170.1|2169.8|2170.4|2170.1|2169.7|2169.4|44
1638786340000|2021-12-06 10:25:40|2170.2|2169.9|2170|2169.7|2170.5|2170.2|2170|2169.7|5
1638786350000|2021-12-06 10:25:50|2170.1|2169.8|2169.2|2168.9|2170.3|2170|2169.1|2168.8|31
1638786360000|2021-12-06 10:26:00|2168.9|2168.6|2169.4|2169.1|2169.4|2169.1|2168.5|2168.2|31
1638786370000|2021-12-06 10:26:10|2169.5|2169.2|2169.8|2169.5|2169.9|2169.6|2169.5|2169.2|5
1638786380000|2021-12-06 10:26:20|2169.9|2169.6|2170.1|2169.8|2170.4|2170.1|2169.8|2169.5|4
1638786390000|2021-12-06 10:26:30|2170.4|2170.1|2170.5|2170.2|2170.6|2170.3|2170.2|2169.9|16
1638786400000|2021-12-06 10:26:40|2170.6|2170.3|2170.6|2170.3|2170.9|2170.6|2170.6|2170.3|8
1638786410000|2021-12-06 10:26:50|2170.7|2170.4|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|9
1638786420000|2021-12-06 10:27:00|2170.8|2170.5|2170.2|2169.9|2171.2|2170.9|2170.2|2169.9|8
1638786430000|2021-12-06 10:27:10|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.4|2169.1|9
1638786440000|2021-12-06 10:27:20|2169.6|2169.3|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|8
1638786450000|2021-12-06 10:27:30|2169.5|2169.2|2169|2168.7|2169.6|2169.3|2169|2168.7|9
1638786460000|2021-12-06 10:27:40|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|3
1638786470000|2021-12-06 10:27:50|2168.5|2168.2|2167.3|2167|2168.5|2168.2|2167.3|2167|14
1638786480000|2021-12-06 10:28:00|2167.5|2167.2|2167.6|2167.3|2168.1|2167.8|2167.5|2167.2|9
1638786490000|2021-12-06 10:28:10|2167.5|2167.2|2167.4|2167.1|2167.6|2167.3|2167.3|2167|2
1638786500000|2021-12-06 10:28:20|2167.5|2167.2|2167.7|2167.4|2167.8|2167.5|2167.4|2167.1|8
1638786510000|2021-12-06 10:28:30|2167|2166.7|2166.7|2166.4|2167.3|2167|2166.7|2166.4|26
1638786520000|2021-12-06 10:28:40|2166.8|2166.5|2166.7|2166.4|2167|2166.7|2166.6|2166.3|28
1638786530000|2021-12-06 10:28:50|2166.6|2166.3|2166.8|2166.5|2166.9|2166.6|2166.6|2166.3|19
1638786540000|2021-12-06 10:29:00|2166.9|2166.6|2167.8|2167.5|2167.8|2167.5|2166.9|2166.6|29
1638786550000|2021-12-06 10:29:10|2167.9|2167.6|2168.2|2167.9|2168.2|2167.9|2167.8|2167.5|6
1638786560000|2021-12-06 10:29:20|2168.1|2167.8|2168.3|2168|2168.4|2168.1|2168.1|2167.8|2
1638786570000|2021-12-06 10:29:30|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|3
1638786580000|2021-12-06 10:29:40|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.2|2167.9|4
1638786590000|2021-12-06 10:29:50|2168.4|2168.1|2167.9|2167.6|2168.6|2168.3|2167.8|2167.5|2
1638786600000|2021-12-06 10:30:00|2168|2167.7|2167.5|2167.2|2168|2167.7|2167|2166.7|12
1638786610000|2021-12-06 10:30:10|2167.6|2167.3|2168.2|2167.9|2168.4|2168.1|2167.6|2167.3|5
1638786620000|2021-12-06 10:30:20|2168.3|2168|2168.2|2167.9|2168.6|2168.3|2168.1|2167.8|1
1638786630000|2021-12-06 10:30:30|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.6|2167.3|12
1638786640000|2021-12-06 10:30:40|2167.9|2167.6|2167.4|2167.1|2168.1|2167.8|2167.3|2167|7
1638786650000|2021-12-06 10:30:50|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|0
1638786660000|2021-12-06 10:31:00|2167.4|2167.1|2167.8|2167.5|2168|2167.7|2167.4|2167.1|2
1638786670000|2021-12-06 10:31:10|2167.9|2167.6|2167.6|2167.3|2168|2167.7|2167.5|2167.2|0
1638786680000|2021-12-06 10:31:20|2167.5|2167.2|2167|2166.7|2167.6|2167.3|2167|2166.7|1
1638786690000|2021-12-06 10:31:30|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.5|2166.2|6
1638786700000|2021-12-06 10:31:40|2166.6|2166.3|2166.2|2165.9|2166.6|2166.3|2166.2|2165.9|15
1638786710000|2021-12-06 10:31:50|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2165.7|2165.4|50
1638786720000|2021-12-06 10:32:00|2166.4|2166.1|2166.2|2165.9|2166.5|2166.2|2165.9|2165.6|11
1638786730000|2021-12-06 10:32:10|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.2|2165.9|9
1638786740000|2021-12-06 10:32:20|2166.2|2165.9|2165.6|2165.3|2166.2|2165.9|2165.5|2165.2|59
1638786750000|2021-12-06 10:32:30|2165.4|2165.1|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|13
1638786760000|2021-12-06 10:32:40|2165.7|2165.4|2165.8|2165.5|2166.1|2165.8|2165.7|2165.4|8
1638786770000|2021-12-06 10:32:50|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|4
1638786780000|2021-12-06 10:33:00|2166.2|2165.9|2167|2166.7|2167|2166.7|2166.2|2165.9|9
1638786790000|2021-12-06 10:33:10|2167.1|2166.8|2167.9|2167.6|2167.9|2167.6|2167.1|2166.8|5
1638786800000|2021-12-06 10:33:20|2167.8|2167.5|2168.2|2167.9|2168.3|2168|2167.4|2167.1|73
1638786810000|2021-12-06 10:33:30|2168.3|2168|2168.9|2168.6|2168.9|2168.6|2168.2|2167.9|6
1638786820000|2021-12-06 10:33:40|2168.8|2168.5|2169|2168.7|2169.1|2168.8|2168.8|2168.5|2
1638786830000|2021-12-06 10:33:50|2169.2|2168.9|2169.4|2169.1|2169.5|2169.2|2169.1|2168.8|41
1638786840000|2021-12-06 10:34:00|2169.5|2169.2|2169.4|2169.1|2169.9|2169.6|2169.3|2169|12
1638786850000|2021-12-06 10:34:10|2169.3|2169|2169.4|2169.1|2169.5|2169.2|2169.2|2168.9|2
1638786860000|2021-12-06 10:34:20|2169.7|2169.4|2169.5|2169.2|2169.9|2169.6|2169.5|2169.2|4
1638786870000|2021-12-06 10:34:30|2169.4|2169.1|2169.6|2169.3|2169.8|2169.5|2169.3|2169|2
1638786880000|2021-12-06 10:34:40|2169.8|2169.5|2170.1|2169.8|2170.2|2169.9|2169.8|2169.5|4
1638786890000|2021-12-06 10:34:50|2170|2169.7|2170.1|2169.8|2170.2|2169.9|2170|2169.7|4
1638786900000|2021-12-06 10:35:00|2170.2|2169.9|2170.3|2170|2170.4|2170.1|2170|2169.7|14
1638786910000|2021-12-06 10:35:10|2170.4|2170.1|2169.7|2169.4|2170.4|2170.1|2169.7|2169.4|13
1638786920000|2021-12-06 10:35:20|2169.6|2169.3|2169.7|2169.4|2169.8|2169.5|2169.6|2169.3|1
1638786930000|2021-12-06 10:35:30|2169.8|2169.5|2169.8|2169.5|2170|2169.7|2169.8|2169.5|0
1638786940000|2021-12-06 10:35:40|2169.9|2169.6|2170.4|2170.1|2170.8|2170.5|2169.8|2169.5|5
1638786950000|2021-12-06 10:35:50|2170.5|2170.2|2170.5|2170.2|2170.9|2170.6|2170.4|2170.1|2
1638786960000|2021-12-06 10:36:00|2170.6|2170.3|2170.4|2170.1|2170.6|2170.3|2170.1|2169.8|4
1638786970000|2021-12-06 10:36:10|2170.5|2170.2|2170.7|2170.4|2170.9|2170.6|2170.4|2170.1|9
1638786980000|2021-12-06 10:36:20|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|15
1638786990000|2021-12-06 10:36:30|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.6|2170.3|0
1638787000000|2021-12-06 10:36:40|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|2
1638787010000|2021-12-06 10:36:50|2170.3|2170|2169.8|2169.5|2170.3|2170|2169.8|2169.5|10
1638787020000|2021-12-06 10:37:00|2169.9|2169.6|2169.6|2169.3|2169.9|2169.6|2169.2|2168.9|11
1638787030000|2021-12-06 10:37:10|2169.5|2169.2|2169.4|2169.1|2169.7|2169.4|2169.3|2169|2
1638787040000|2021-12-06 10:37:20|2169.2|2168.9|2169|2168.7|2169.2|2168.9|2168.9|2168.6|3
1638787050000|2021-12-06 10:37:30|2169.1|2168.8|2169.6|2169.3|2169.6|2169.3|2169|2168.7|10
1638787060000|2021-12-06 10:37:40|2169.5|2169.2|2169.7|2169.4|2169.7|2169.4|2169.4|2169.1|7
1638787070000|2021-12-06 10:37:50|2169.8|2169.5|2170.2|2169.9|2170.2|2169.9|2169.8|2169.5|3
1638787080000|2021-12-06 10:38:00|2170.3|2170|2170.2|2169.9|2170.5|2170.2|2170.1|2169.8|4
1638787090000|2021-12-06 10:38:10|2170.1|2169.8|2170|2169.7|2170.2|2169.9|2169.8|2169.5|9
1638787100000|2021-12-06 10:38:20|2170.1|2169.8|2170.6|2170.3|2170.6|2170.3|2169.8|2169.5|4
1638787110000|2021-12-06 10:38:30|2170.7|2170.4|2170.9|2170.6|2171|2170.7|2170.7|2170.4|10
1638787120000|2021-12-06 10:38:40|2170.8|2170.5|2171.2|2170.9|2171.4|2171.1|2170.8|2170.5|7
1638787130000|2021-12-06 10:38:50|2171.3|2171|2170.6|2170.3|2171.3|2171|2170.5|2170.2|13
1638787140000|2021-12-06 10:39:00|2170.5|2170.2|2169.8|2169.5|2170.5|2170.2|2169.8|2169.5|5
1638787150000|2021-12-06 10:39:10|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|3
1638787160000|2021-12-06 10:39:20|2170|2169.7|2169.6|2169.3|2170|2169.7|2169.5|2169.2|20
1638787170000|2021-12-06 10:39:30|2169.7|2169.4|2169.4|2169.1|2169.8|2169.5|2169.4|2169.1|2
1638787180000|2021-12-06 10:39:40|2169.5|2169.2|2169.7|2169.4|2169.8|2169.5|2169|2168.7|6
1638787190000|2021-12-06 10:39:50|2169.5|2169.2|2169.1|2168.8|2169.5|2169.2|2169|2168.7|1
1638787200000|2021-12-06 10:40:00|2169|2168.7|2168.4|2168.1|2169|2168.7|2168.4|2168.1|4
1638787210000|2021-12-06 10:40:10|2168.6|2168.3|2168.9|2168.6|2169|2168.7|2168.5|2168.2|10
1638787220000|2021-12-06 10:40:20|2169|2168.7|2168.6|2168.3|2169.1|2168.8|2168.4|2168.1|1
1638787230000|2021-12-06 10:40:30|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.6|2168.3|2
1638787240000|2021-12-06 10:40:40|2168.8|2168.5|2169.1|2168.8|2169.1|2168.8|2168.7|2168.4|2
1638787250000|2021-12-06 10:40:50|2169.2|2168.9|2169.3|2169|2169.4|2169.1|2169.2|2168.9|1
1638787260000|2021-12-06 10:41:00|2169.2|2168.9|2168.5|2168.2|2169.4|2169.1|2168.5|2168.2|1
1638787270000|2021-12-06 10:41:10|2168.7|2168.4|2168.5|2168.2|2168.8|2168.5|2168.4|2168.1|3
1638787280000|2021-12-06 10:41:20|2168.4|2168.1|2167.9|2167.6|2168.4|2168.1|2167.8|2167.5|4
1638787290000|2021-12-06 10:41:30|2167.8|2167.5|2167.7|2167.4|2168|2167.7|2167.3|2167|5
1638787300000|2021-12-06 10:41:40|2167.6|2167.3|2166.7|2166.4|2167.8|2167.5|2166.7|2166.4|11
1638787310000|2021-12-06 10:41:50|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.2|2165.9|5
1638787320000|2021-12-06 10:42:00|2167|2166.7|2167.3|2167|2167.7|2167.4|2167|2166.7|7
1638787330000|2021-12-06 10:42:10|2167.4|2167.1|2167.5|2167.2|2167.8|2167.5|2167.3|2167|3
1638787340000|2021-12-06 10:42:20|2167.3|2167|2166.7|2166.4|2167.5|2167.2|2166.7|2166.4|7
1638787350000|2021-12-06 10:42:30|2166.6|2166.3|2166.8|2166.5|2166.9|2166.6|2166.6|2166.3|3
1638787360000|2021-12-06 10:42:40|2166.9|2166.6|2167|2166.7|2167.1|2166.8|2166.8|2166.5|12
1638787370000|2021-12-06 10:42:50|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|1
1638787380000|2021-12-06 10:43:00|2167.1|2166.8|2167.6|2167.3|2167.6|2167.3|2167.1|2166.8|3
1638787390000|2021-12-06 10:43:10|2167.5|2167.2|2166.8|2166.5|2167.6|2167.3|2166.8|2166.5|28
1638787400000|2021-12-06 10:43:20|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|17
1638787410000|2021-12-06 10:43:30|2166.2|2165.9|2166.3|2166|2166.6|2166.3|2166.2|2165.9|8
1638787420000|2021-12-06 10:43:40|2166.4|2166.1|2167.5|2167.2|2167.5|2167.2|2166.3|2166|15
1638787430000|2021-12-06 10:43:50|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.4|2167.1|3
1638787440000|2021-12-06 10:44:00|2167.8|2167.5|2168.8|2168.5|2168.8|2168.5|2167.8|2167.5|3
1638787450000|2021-12-06 10:44:10|2169|2168.7|2169|2168.7|2169.1|2168.8|2168.7|2168.4|11
1638787460000|2021-12-06 10:44:20|2169.4|2169.1|2169.2|2168.9|2169.5|2169.2|2169|2168.7|46
1638787470000|2021-12-06 10:44:30|2169.1|2168.8|2168.9|2168.6|2169.1|2168.8|2168.8|2168.5|4
1638787480000|2021-12-06 10:44:40|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1638787490000|2021-12-06 10:44:50|2168.7|2168.4|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|38
1638787500000|2021-12-06 10:45:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.7|2168.4|1
1638787510000|2021-12-06 10:45:10|2169.1|2168.8|2169.8|2169.5|2170.1|2169.8|2169.1|2168.8|9
1638787520000|2021-12-06 10:45:20|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|7
1638787530000|2021-12-06 10:45:30|2169.7|2169.4|2169.8|2169.5|2170|2169.7|2169.5|2169.2|13
1638787540000|2021-12-06 10:45:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|0
1638787550000|2021-12-06 10:45:50|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1638787560000|2021-12-06 10:46:00|2169.2|2168.9|2169.3|2169|2169.7|2169.4|2169.2|2168.9|40
1638787570000|2021-12-06 10:46:10|2169.2|2168.9|2169.1|2168.8|2169.4|2169.1|2169|2168.7|3
1638787580000|2021-12-06 10:46:20|2169.2|2168.9|2169.2|2168.9|2169.4|2169.1|2169|2168.7|5
1638787590000|2021-12-06 10:46:30|2169.3|2169|2169|2168.7|2169.3|2169|2169|2168.7|3
1638787600000|2021-12-06 10:46:40|2168.9|2168.6|2168.6|2168.3|2168.9|2168.6|2168.4|2168.1|3
1638787610000|2021-12-06 10:46:50|2168.5|2168.2|2169.3|2169|2169.6|2169.3|2168.5|2168.2|6
1638787620000|2021-12-06 10:47:00|2169.2|2168.9|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|2
1638787630000|2021-12-06 10:47:10|2169.5|2169.2|2169.6|2169.3|2169.7|2169.4|2169.4|2169.1|3
1638787640000|2021-12-06 10:47:20|2169.7|2169.4|2170.3|2170|2170.3|2170|2169.6|2169.3|0
1638787650000|2021-12-06 10:47:30|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2170.3|2170|10
1638787660000|2021-12-06 10:47:40|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.4|2170.1|0
1638787670000|2021-12-06 10:47:50|2170.5|2170.2|2170.4|2170.1|2170.6|2170.3|2170.2|2169.9|0
1638787680000|2021-12-06 10:48:00|2170.3|2170|2170.4|2170.1|2170.5|2170.2|2170.2|2169.9|15
1638787690000|2021-12-06 10:48:10|2170.5|2170.2|2170.6|2170.3|2170.8|2170.5|2170.3|2170|11
1638787700000|2021-12-06 10:48:20|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|0
1638787710000|2021-12-06 10:48:30|2170.6|2170.3|2170.2|2169.9|2170.7|2170.4|2170|2169.7|8
1638787720000|2021-12-06 10:48:40|2170.3|2170|2170|2169.7|2170.3|2170|2170|2169.7|0
1638787730000|2021-12-06 10:48:50|2169.9|2169.6|2170.1|2169.8|2170.1|2169.8|2169.7|2169.4|2
1638787740000|2021-12-06 10:49:00|2170.2|2169.9|2170.7|2170.4|2170.7|2170.4|2170.2|2169.9|3
1638787750000|2021-12-06 10:49:10|2170.6|2170.3|2170.3|2170|2170.7|2170.4|2170.3|2170|3
1638787760000|2021-12-06 10:49:20|2170.2|2169.9|2170.5|2170.2|2170.5|2170.2|2170.2|2169.9|1
1638787770000|2021-12-06 10:49:30|2170.6|2170.3|2170.4|2170.1|2170.6|2170.3|2170.3|2170|2
1638787780000|2021-12-06 10:49:40|2170.1|2169.8|2169.2|2168.9|2170.2|2169.9|2169.2|2168.9|2
1638787790000|2021-12-06 10:49:50|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|7
1638787800000|2021-12-06 10:50:00|2169.2|2168.9|2169.9|2169.6|2169.9|2169.6|2169.2|2168.9|8
1638787810000|2021-12-06 10:50:10|2170|2169.7|2169.6|2169.3|2170.1|2169.8|2169.5|2169.2|5
1638787820000|2021-12-06 10:50:20|2169.5|2169.2|2169.5|2169.2|2169.6|2169.3|2169.3|2169|2
1638787830000|2021-12-06 10:50:30|2169.7|2169.4|2169.6|2169.3|2169.8|2169.5|2169.5|2169.2|4
1638787840000|2021-12-06 10:50:40|2170|2169.7|2170.2|2169.9|2170.4|2170.1|2170|2169.7|0
1638787850000|2021-12-06 10:50:50|2170.3|2170|2170|2169.7|2170.5|2170.2|2170|2169.7|39
1638787860000|2021-12-06 10:51:00|2170.1|2169.8|2169.9|2169.6|2170.2|2169.9|2169.8|2169.5|3
1638787870000|2021-12-06 10:51:10|2169.8|2169.5|2169|2168.7|2169.8|2169.5|2169|2168.7|0
1638787880000|2021-12-06 10:51:20|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.5|2168.2|3
1638787890000|2021-12-06 10:51:30|2169|2168.7|2169.3|2169|2169.6|2169.3|2168.9|2168.6|6
1638787900000|2021-12-06 10:51:40|2169.4|2169.1|2169.9|2169.6|2169.9|2169.6|2169.4|2169.1|2
1638787910000|2021-12-06 10:51:50|2169.8|2169.5|2170.1|2169.8|2170.2|2169.9|2169.8|2169.5|3
1638787920000|2021-12-06 10:52:00|2170|2169.7|2170|2169.7|2170.1|2169.8|2169.9|2169.6|1
1638787930000|2021-12-06 10:52:10|2169.9|2169.6|2169.3|2169|2170.1|2169.8|2169.3|2169|1
1638787940000|2021-12-06 10:52:20|2169.2|2168.9|2169.3|2169|2169.5|2169.2|2169.2|2168.9|0
1638787950000|2021-12-06 10:52:30|2169.4|2169.1|2168.9|2168.6|2169.4|2169.1|2168.9|2168.6|10
1638787960000|2021-12-06 10:52:40|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.6|2168.3|2
1638787970000|2021-12-06 10:52:50|2168.8|2168.5|2168.8|2168.5|2169|2168.7|2168.8|2168.5|4
1638787980000|2021-12-06 10:53:00|2168.9|2168.6|2168.4|2168.1|2169|2168.7|2168.2|2167.9|1
1638787990000|2021-12-06 10:53:10|2168.5|2168.2|2167.9|2167.6|2168.6|2168.3|2167.8|2167.5|20
1638788000000|2021-12-06 10:53:20|2167.8|2167.5|2168.1|2167.8|2168.2|2167.9|2167.7|2167.4|18
1638788010000|2021-12-06 10:53:30|2168.2|2167.9|2167.5|2167.2|2168.2|2167.9|2167.5|2167.2|30
1638788020000|2021-12-06 10:53:40|2167.4|2167.1|2168|2167.7|2168.1|2167.8|2167.4|2167.1|6
1638788030000|2021-12-06 10:53:50|2167.8|2167.5|2167.6|2167.3|2167.9|2167.6|2167.5|2167.2|8
1638788040000|2021-12-06 10:54:00|2167.7|2167.4|2167.5|2167.2|2168|2167.7|2167.5|2167.2|4
1638788050000|2021-12-06 10:54:10|2167.6|2167.3|2167.6|2167.3|2167.9|2167.6|2167.5|2167.2|3
1638788060000|2021-12-06 10:54:20|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.1|2166.8|25
1638788070000|2021-12-06 10:54:30|2167.5|2167.2|2167.2|2166.9|2167.9|2167.6|2167.2|2166.9|7
1638788080000|2021-12-06 10:54:40|2167.3|2167|2167.8|2167.5|2167.8|2167.5|2167.3|2167|4
1638788090000|2021-12-06 10:54:50|2167.9|2167.6|2167.7|2167.4|2168|2167.7|2167.6|2167.3|2
1638788100000|2021-12-06 10:55:00|2167.8|2167.5|2167.7|2167.4|2167.9|2167.6|2167.6|2167.3|0
1638788110000|2021-12-06 10:55:10|2167.8|2167.5|2167.9|2167.6|2168|2167.7|2167.7|2167.4|12
1638788120000|2021-12-06 10:55:20|2167.8|2167.5|2168.2|2167.9|2168.4|2168.1|2167.8|2167.5|10
1638788130000|2021-12-06 10:55:30|2168.3|2168|2168.1|2167.8|2168.3|2168|2168|2167.7|6
1638788140000|2021-12-06 10:55:40|2168.2|2167.9|2168.2|2167.9|2168.5|2168.2|2168|2167.7|3
1638788150000|2021-12-06 10:55:50|2168|2167.7|2168.2|2167.9|2168.3|2168|2168|2167.7|1
1638788160000|2021-12-06 10:56:00|2167.9|2167.6|2168.3|2168|2168.3|2168|2167.9|2167.6|2
1638788170000|2021-12-06 10:56:10|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2167.8|2167.5|12
1638788180000|2021-12-06 10:56:20|2168.3|2168|2168|2167.7|2168.3|2168|2167.9|2167.6|3
1638788190000|2021-12-06 10:56:30|2167.9|2167.6|2167.8|2167.5|2168.4|2168.1|2167.8|2167.5|5
1638788200000|2021-12-06 10:56:40|2167.9|2167.6|2168.4|2168.1|2168.4|2168.1|2167.8|2167.5|3
1638788210000|2021-12-06 10:56:50|2168.6|2168.3|2169|2168.7|2169|2168.7|2168.6|2168.3|1
1638788220000|2021-12-06 10:57:00|2168.9|2168.6|2169.5|2169.2|2169.5|2169.2|2168.6|2168.3|3
1638788230000|2021-12-06 10:57:10|2169.6|2169.3|2168.9|2168.6|2169.8|2169.5|2168.7|2168.4|45
1638788240000|2021-12-06 10:57:20|2169|2168.7|2167.5|2167.2|2169|2168.7|2167.3|2167|14
1638788250000|2021-12-06 10:57:30|2167.4|2167.1|2167.3|2167|2167.6|2167.3|2166.7|2166.4|46
1638788260000|2021-12-06 10:57:40|2167.4|2167.1|2167.7|2167.4|2168|2167.7|2167.4|2167.1|6
1638788270000|2021-12-06 10:57:50|2167.5|2167.2|2167.1|2166.8|2167.5|2167.2|2167.1|2166.8|8
1638788280000|2021-12-06 10:58:00|2166.9|2166.6|2167.3|2167|2167.7|2167.4|2166.9|2166.6|41
1638788290000|2021-12-06 10:58:10|2167.2|2166.9|2167.9|2167.6|2168|2167.7|2167|2166.7|5
1638788300000|2021-12-06 10:58:20|2167.8|2167.5|2167.9|2167.6|2168|2167.7|2167.7|2167.4|7
1638788310000|2021-12-06 10:58:30|2168|2167.7|2168.2|2167.9|2168.5|2168.2|2168|2167.7|5
1638788320000|2021-12-06 10:58:40|2168.3|2168|2168.5|2168.2|2169|2168.7|2168.3|2168|9
1638788330000|2021-12-06 10:58:50|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|0
1638788340000|2021-12-06 10:59:00|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|4
1638788350000|2021-12-06 10:59:10|2168.7|2168.4|2167.7|2167.4|2168.8|2168.5|2167.7|2167.4|2
1638788360000|2021-12-06 10:59:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1638788370000|2021-12-06 10:59:30|2168|2167.7|2167.1|2166.8|2168|2167.7|2167.1|2166.8|8
1638788380000|2021-12-06 10:59:40|2167.2|2166.9|2167.4|2167.1|2167.6|2167.3|2167.2|2166.9|4
1638788390000|2021-12-06 10:59:50|2167.5|2167.2|2167.9|2167.6|2167.9|2167.6|2167.4|2167.1|5
1638788400000|2021-12-06 11:00:00|2167.8|2167.5|2168.4|2168.1|2168.4|2168.1|2167.7|2167.4|9
1638788410000|2021-12-06 11:00:10|2168.5|2168.2|2167.7|2167.4|2168.5|2168.2|2167.5|2167.2|30
1638788420000|2021-12-06 11:00:20|2167.6|2167.3|2168.7|2168.4|2168.8|2168.5|2167.5|2167.2|10
1638788430000|2021-12-06 11:00:30|2168.8|2168.5|2168.9|2168.6|2169|2168.7|2168.7|2168.4|39
1638788440000|2021-12-06 11:00:40|2169|2168.7|2169.4|2169.1|2169.5|2169.2|2168.9|2168.6|2
1638788450000|2021-12-06 11:00:50|2169.5|2169.2|2169.9|2169.6|2170|2169.7|2169.4|2169.1|32
1638788460000|2021-12-06 11:01:00|2170.2|2169.9|2170.6|2170.3|2170.7|2170.4|2170.2|2169.9|27
1638788470000|2021-12-06 11:01:10|2170.7|2170.4|2170.4|2170.1|2170.7|2170.4|2170.3|2170|4
1638788480000|2021-12-06 11:01:20|2170.5|2170.2|2170.3|2170|2170.6|2170.3|2170.1|2169.8|3
1638788490000|2021-12-06 11:01:30|2170.4|2170.1|2170.5|2170.2|2170.6|2170.3|2170.3|2170|5
1638788500000|2021-12-06 11:01:40|2170.6|2170.3|2170.3|2170|2170.6|2170.3|2170.2|2169.9|5
1638788510000|2021-12-06 11:01:50|2170.4|2170.1|2170.4|2170.1|2170.6|2170.3|2170.4|2170.1|4
1638788520000|2021-12-06 11:02:00|2170.3|2170|2170.8|2170.5|2170.8|2170.5|2170.3|2170|11
1638788530000|2021-12-06 11:02:10|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.6|2170.3|9
1638788540000|2021-12-06 11:02:20|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.9|2170.6|12
1638788550000|2021-12-06 11:02:30|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.8|2170.5|1
1638788560000|2021-12-06 11:02:40|2171|2170.7|2170.7|2170.4|2171|2170.7|2170.7|2170.4|3
1638788570000|2021-12-06 11:02:50|2170.3|2170|2170|2169.7|2170.5|2170.2|2169.8|2169.5|7
1638788580000|2021-12-06 11:03:00|2170.1|2169.8|2170.8|2170.5|2170.8|2170.5|2170|2169.7|1
1638788590000|2021-12-06 11:03:10|2170.9|2170.6|2170.8|2170.5|2170.9|2170.6|2170.7|2170.4|4
1638788600000|2021-12-06 11:03:20|2170.7|2170.4|2170.6|2170.3|2170.9|2170.6|2170.5|2170.2|5
1638788610000|2021-12-06 11:03:30|2170.7|2170.4|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|14
1638788620000|2021-12-06 11:03:40|2170.6|2170.3|2171|2170.7|2171.1|2170.8|2170.6|2170.3|4
1638788630000|2021-12-06 11:03:50|2170.9|2170.6|2170.6|2170.3|2171|2170.7|2170.6|2170.3|2
1638788640000|2021-12-06 11:04:00|2170.3|2170|2170.1|2169.8|2170.4|2170.1|2170|2169.7|7
1638788650000|2021-12-06 11:04:10|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|0
1638788660000|2021-12-06 11:04:20|2170.3|2170|2170.3|2170|2170.5|2170.2|2170.2|2169.9|0
1638788670000|2021-12-06 11:04:30|2170.4|2170.1|2170.1|2169.8|2170.4|2170.1|2170.1|2169.8|0
1638788680000|2021-12-06 11:04:40|2170.3|2170|2170.4|2170.1|2170.6|2170.3|2170.3|2170|0
1638788690000|2021-12-06 11:04:50|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.3|2170|3
1638788700000|2021-12-06 11:05:00|2170.2|2169.9|2169.6|2169.3|2170.2|2169.9|2169.3|2169|9
1638788710000|2021-12-06 11:05:10|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.4|2169.1|1
1638788720000|2021-12-06 11:05:20|2169.6|2169.3|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|1
1638788730000|2021-12-06 11:05:30|2169.5|2169.2|2169.8|2169.5|2169.9|2169.6|2169.4|2169.1|5
1638788740000|2021-12-06 11:05:40|2169.9|2169.6|2170.2|2169.9|2170.2|2169.9|2169.8|2169.5|13
1638788750000|2021-12-06 11:05:50|2170.3|2170|2169.7|2169.4|2170.3|2170|2169.6|2169.3|0
1638788760000|2021-12-06 11:06:00|2169.9|2169.6|2169.9|2169.6|2170|2169.7|2169.8|2169.5|12
1638788770000|2021-12-06 11:06:10|2170|2169.7|2170.5|2170.2|2170.5|2170.2|2170|2169.7|3
1638788780000|2021-12-06 11:06:20|2170.4|2170.1|2170.4|2170.1|2170.6|2170.3|2170.3|2170|5
1638788790000|2021-12-06 11:06:30|2170.5|2170.2|2170.9|2170.6|2170.9|2170.6|2170.2|2169.9|5
1638788800000|2021-12-06 11:06:40|2170.8|2170.5|2170.9|2170.6|2171|2170.7|2170.7|2170.4|10
1638788810000|2021-12-06 11:06:50|2170.8|2170.5|2170.7|2170.4|2170.9|2170.6|2170.6|2170.3|0
1638788820000|2021-12-06 11:07:00|2170.8|2170.5|2171|2170.7|2171.1|2170.8|2170.8|2170.5|2
1638788830000|2021-12-06 11:07:10|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2171|2170.7|10
1638788840000|2021-12-06 11:07:20|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|6
1638788850000|2021-12-06 11:07:30|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2171|2170.7|12
1638788860000|2021-12-06 11:07:40|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.9|2170.6|1
1638788870000|2021-12-06 11:07:50|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.8|2170.5|9
1638788880000|2021-12-06 11:08:00|2170.8|2170.5|2171|2170.7|2171.1|2170.8|2170.8|2170.5|4
1638788890000|2021-12-06 11:08:10|2171.5|2171.2|2171.4|2171.1|2171.7|2171.4|2171.2|2170.9|24
1638788900000|2021-12-06 11:08:20|2171.5|2171.2|2171.7|2171.4|2171.9|2171.6|2171.4|2171.1|13
1638788910000|2021-12-06 11:08:30|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.6|2171.3|2
1638788920000|2021-12-06 11:08:40|2171.8|2171.5|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|0
1638788930000|2021-12-06 11:08:50|2171.9|2171.6|2172.3|2172|2172.3|2172|2171.9|2171.6|2
1638788940000|2021-12-06 11:09:00|2172.2|2171.9|2172.9|2172.6|2172.9|2172.6|2172.2|2171.9|35
1638788950000|2021-12-06 11:09:10|2173|2172.7|2173.4|2173.1|2173.4|2173.1|2172.7|2172.4|26
1638788960000|2021-12-06 11:09:20|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.3|2173|17
1638788970000|2021-12-06 11:09:30|2173.5|2173.2|2173.5|2173.2|2173.7|2173.4|2173.3|2173|8
1638788980000|2021-12-06 11:09:40|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|2
1638788990000|2021-12-06 11:09:50|2173.7|2173.4|2173.6|2173.3|2173.7|2173.4|2173.5|2173.2|1
1638789000000|2021-12-06 11:10:00|2173.5|2173.2|2173.7|2173.4|2173.7|2173.4|2173.5|2173.2|6
1638789010000|2021-12-06 11:10:10|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.2|2172.9|4
1638789020000|2021-12-06 11:10:20|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.3|2173|3
1638789030000|2021-12-06 11:10:30|2173.5|2173.2|2173.6|2173.3|2173.7|2173.4|2173.5|2173.2|13
1638789040000|2021-12-06 11:10:40|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|1
1638789050000|2021-12-06 11:10:50|2173.5|2173.2|2173.7|2173.4|2173.8|2173.5|2173.4|2173.1|2
1638789060000|2021-12-06 11:11:00|2173.6|2173.3|2173.6|2173.3|2173.8|2173.5|2173.6|2173.3|1
1638789070000|2021-12-06 11:11:10|2173.7|2173.4|2173.5|2173.2|2173.8|2173.5|2173.4|2173.1|1
1638789080000|2021-12-06 11:11:20|2173.4|2173.1|2173.3|2173|2173.6|2173.3|2173.3|2173|1
1638789090000|2021-12-06 11:11:30|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2172.7|2172.4|2
1638789100000|2021-12-06 11:11:40|2173.2|2172.9|2172.9|2172.6|2173.3|2173|2172.9|2172.6|1
1638789110000|2021-12-06 11:11:50|2173|2172.7|2172.7|2172.4|2173|2172.7|2172.6|2172.3|3
1638789120000|2021-12-06 11:12:00|2172.6|2172.3|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|1
1638789130000|2021-12-06 11:12:10|2172.6|2172.3|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|4
1638789140000|2021-12-06 11:12:20|2172.6|2172.3|2172.5|2172.2|2172.9|2172.6|2172.5|2172.2|25
1638789150000|2021-12-06 11:12:30|2172.1|2171.8|2171.4|2171.1|2172.1|2171.8|2171.4|2171.1|42
1638789160000|2021-12-06 11:12:40|2171.5|2171.2|2171.4|2171.1|2171.9|2171.6|2171.4|2171.1|10
1638789170000|2021-12-06 11:12:50|2171.5|2171.2|2171.4|2171.1|2171.6|2171.3|2171.4|2171.1|5
1638789180000|2021-12-06 11:13:00|2171.3|2171|2171.5|2171.2|2171.5|2171.2|2171.3|2171|3
1638789190000|2021-12-06 11:13:10|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|9
1638789200000|2021-12-06 11:13:20|||||||||1
1638789210000|2021-12-06 11:13:30|2171.6|2171.3|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|8
1638789220000|2021-12-06 11:13:40|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.3|2171|0
1638789230000|2021-12-06 11:13:50|2171.4|2171.1|2171.3|2171|2171.4|2171.1|2171.2|2170.9|0
1638789240000|2021-12-06 11:14:00|2171.4|2171.1|2171.7|2171.4|2171.8|2171.5|2171.4|2171.1|3
1638789250000|2021-12-06 11:14:10|2171.8|2171.5|2172.3|2172|2172.5|2172.2|2171.8|2171.5|1
1638789260000|2021-12-06 11:14:20|2172.1|2171.8|2172.4|2172.1|2172.4|2172.1|2172|2171.7|0
1638789270000|2021-12-06 11:14:30|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|2
1638789280000|2021-12-06 11:14:40|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.3|2172|6
1638789290000|2021-12-06 11:14:50|2172.5|2172.2|2172.4|2172.1|2172.7|2172.4|2172.4|2172.1|7
1638789300000|2021-12-06 11:15:00|2172.3|2172|2173|2172.7|2173|2172.7|2172.2|2171.9|12
1638789310000|2021-12-06 11:15:10|2173.1|2172.8|2173.2|2172.9|2173.6|2173.3|2173.1|2172.8|16
1638789320000|2021-12-06 11:15:20|2173.3|2173|2173.5|2173.2|2173.6|2173.3|2173.1|2172.8|42
1638789330000|2021-12-06 11:15:30|2173.6|2173.3|2173.5|2173.2|2173.8|2173.5|2173.5|2173.2|7
1638789340000|2021-12-06 11:15:40|2173.6|2173.3|2173.5|2173.2|2173.7|2173.4|2173.4|2173.1|14
1638789350000|2021-12-06 11:15:50|2173.6|2173.3|2173.7|2173.4|2173.7|2173.4|2173.2|2172.9|12
1638789360000|2021-12-06 11:16:00|2173.6|2173.3|2173.4|2173.1|2173.7|2173.4|2173.4|2173.1|6
1638789370000|2021-12-06 11:16:10|2173|2172.7|2173.3|2173|2173.4|2173.1|2173|2172.7|13
1638789380000|2021-12-06 11:16:20|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173|2172.7|17
1638789390000|2021-12-06 11:16:30|2173.7|2173.4|2173.6|2173.3|2173.7|2173.4|2173.5|2173.2|8
1638789400000|2021-12-06 11:16:40|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|4
1638789410000|2021-12-06 11:16:50|2173.5|2173.2|2173.6|2173.3|2173.8|2173.5|2173.5|2173.2|3
1638789420000|2021-12-06 11:17:00|2173.7|2173.4|2173.3|2173|2174.3|2174|2173.3|2173|23
1638789430000|2021-12-06 11:17:10|2173.5|2173.2|2173.7|2173.4|2173.8|2173.5|2173.5|2173.2|8
1638789440000|2021-12-06 11:17:20|2173.8|2173.5|2173.5|2173.2|2173.8|2173.5|2173.4|2173.1|3
1638789450000|2021-12-06 11:17:30|2173.6|2173.3|2173.9|2173.6|2173.9|2173.6|2173.6|2173.3|1
1638789460000|2021-12-06 11:17:40|2174.1|2173.8|2173.7|2173.4|2174.1|2173.8|2173.7|2173.4|7
1638789470000|2021-12-06 11:17:50|2173.8|2173.5|2174.2|2173.9|2174.2|2173.9|2173.7|2173.4|1
1638789480000|2021-12-06 11:18:00|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174|2173.7|10
1638789490000|2021-12-06 11:18:10|2174.2|2173.9|2174.7|2174.4|2174.9|2174.6|2174.2|2173.9|25
1638789500000|2021-12-06 11:18:20|2174.8|2174.5|2174.8|2174.5|2174.9|2174.6|2174.8|2174.5|0
1638789510000|2021-12-06 11:18:30|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.4|2174.1|10
1638789520000|2021-12-06 11:18:40|2174.7|2174.4|2175|2174.7|2175.1|2174.8|2174.7|2174.4|0
1638789530000|2021-12-06 11:18:50|2174.9|2174.6|2174.9|2174.6|2175|2174.7|2174.9|2174.6|1
1638789540000|2021-12-06 11:19:00|2175|2174.7|2174.7|2174.4|2175.2|2174.9|2174.7|2174.4|3
1638789550000|2021-12-06 11:19:10|2174.6|2174.3|2174.4|2174.1|2174.7|2174.4|2174.4|2174.1|11
1638789560000|2021-12-06 11:19:20|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.6|2174.3|5
1638789570000|2021-12-06 11:19:30|2174.8|2174.5|2174.5|2174.2|2174.9|2174.6|2174.5|2174.2|12
1638789580000|2021-12-06 11:19:40|2174.7|2174.4|2174.7|2174.4|2174.8|2174.5|2174.6|2174.3|2
1638789590000|2021-12-06 11:19:50|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.5|2174.2|12
1638789600000|2021-12-06 11:20:00|2174.8|2174.5|2175.3|2175|2175.3|2175|2174.7|2174.4|11
1638789610000|2021-12-06 11:20:10|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175|2174.7|1
1638789620000|2021-12-06 11:20:20|2175|2174.7|2175.6|2175.3|2175.7|2175.4|2175|2174.7|18
1638789630000|2021-12-06 11:20:30|2175.5|2175.2|2175.6|2175.3|2175.7|2175.4|2175.5|2175.2|0
1638789640000|2021-12-06 11:20:40|2175.7|2175.4|2175.3|2175|2175.8|2175.5|2175.3|2175|3
1638789650000|2021-12-06 11:20:50|2175.4|2175.1|2175.4|2175.1|2175.5|2175.2|2175.3|2175|3
1638789660000|2021-12-06 11:21:00|2175.6|2175.3|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|7
1638789670000|2021-12-06 11:21:10|2175.5|2175.2|2175.9|2175.6|2176|2175.7|2175.5|2175.2|3
1638789680000|2021-12-06 11:21:20|2175.8|2175.5|2175.6|2175.3|2175.9|2175.6|2175.6|2175.3|2
1638789690000|2021-12-06 11:21:30|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.4|2175.1|2
1638789700000|2021-12-06 11:21:40|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2175.4|2175.1|8
1638789710000|2021-12-06 11:21:50|2175.6|2175.3|2175.8|2175.5|2175.9|2175.6|2175.5|2175.2|6
1638789720000|2021-12-06 11:22:00|2175.7|2175.4|2176|2175.7|2176.2|2175.9|2175.7|2175.4|15
1638789730000|2021-12-06 11:22:10|2175.9|2175.6|2175.7|2175.4|2176|2175.7|2175.7|2175.4|5
1638789740000|2021-12-06 11:22:20|2175.8|2175.5|2175.8|2175.5|2175.9|2175.6|2175.7|2175.4|0
1638789750000|2021-12-06 11:22:30|2175.9|2175.6|2175.6|2175.3|2175.9|2175.6|2175.4|2175.1|7
1638789760000|2021-12-06 11:22:40|2175.5|2175.2|2175.1|2174.8|2175.5|2175.2|2175.1|2174.8|16
1638789770000|2021-12-06 11:22:50|2175.2|2174.9|2175.5|2175.2|2175.6|2175.3|2175.1|2174.8|6
1638789780000|2021-12-06 11:23:00|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.6|2175.3|2
1638789790000|2021-12-06 11:23:10|2175.8|2175.5|2176.4|2176.1|2176.4|2176.1|2175.8|2175.5|7
1638789800000|2021-12-06 11:23:20|2176.5|2176.2|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|5
1638789810000|2021-12-06 11:23:30|2176.6|2176.3|2176.3|2176|2176.8|2176.5|2176.3|2176|3
1638789820000|2021-12-06 11:23:40|2176.2|2175.9|2176.3|2176|2176.4|2176.1|2176.2|2175.9|9
1638789830000|2021-12-06 11:23:50|2176.2|2175.9|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|6
1638789840000|2021-12-06 11:24:00|2175.9|2175.6|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|15
1638789850000|2021-12-06 11:24:10|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|4
1638789860000|2021-12-06 11:24:20|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|7
1638789870000|2021-12-06 11:24:30|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|0
1638789880000|2021-12-06 11:24:40|2175.8|2175.5|2175.5|2175.2|2175.9|2175.6|2175.5|2175.2|24
1638789890000|2021-12-06 11:24:50|2175.6|2175.3|2175.9|2175.6|2175.9|2175.6|2175.5|2175.2|3
1638789900000|2021-12-06 11:25:00|2176|2175.7|2176.1|2175.8|2176.3|2176|2175.9|2175.6|2
1638789910000|2021-12-06 11:25:10|2176.3|2176|2176.2|2175.9|2176.4|2176.1|2176.2|2175.9|10
1638789920000|2021-12-06 11:25:20|2176.3|2176|2176.2|2175.9|2176.5|2176.2|2176.2|2175.9|33
1638789930000|2021-12-06 11:25:30|2176.3|2176|2176.6|2176.3|2176.6|2176.3|2176.2|2175.9|9
1638789940000|2021-12-06 11:25:40|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.5|2176.2|3
1638789950000|2021-12-06 11:25:50|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|0
1638789960000|2021-12-06 11:26:00|2176.4|2176.1|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|2
1638789970000|2021-12-06 11:26:10|2176.6|2176.3|2176.3|2176|2176.6|2176.3|2176.3|2176|2
1638789980000|2021-12-06 11:26:20|2176.4|2176.1|2175.9|2175.6|2176.4|2176.1|2175.8|2175.5|26
1638789990000|2021-12-06 11:26:30|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.3|2175|11
1638790000000|2021-12-06 11:26:40|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.3|2175|12
1638790010000|2021-12-06 11:26:50|2175.4|2175.1|2175.3|2175|2175.6|2175.3|2175.2|2174.9|3
1638790020000|2021-12-06 11:27:00|2175.2|2174.9|2175.1|2174.8|2175.3|2175|2175|2174.7|3
1638790030000|2021-12-06 11:27:10|2175.4|2175.1|2174.9|2174.6|2175.4|2175.1|2174.9|2174.6|8
1638790040000|2021-12-06 11:27:20|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2174.9|2174.6|0
1638790050000|2021-12-06 11:27:30|2175.2|2174.9|2175.9|2175.6|2175.9|2175.6|2175.2|2174.9|12
1638790060000|2021-12-06 11:27:40|2176|2175.7|2175.5|2175.2|2176|2175.7|2175.4|2175.1|4
1638790070000|2021-12-06 11:27:50|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|1
1638790080000|2021-12-06 11:28:00|2175.3|2175|2174.6|2174.3|2175.3|2175|2174.6|2174.3|9
1638790090000|2021-12-06 11:28:10|2174.7|2174.4|2174.7|2174.4|2175|2174.7|2174.7|2174.4|12
1638790100000|2021-12-06 11:28:20|2174.5|2174.2|2174.7|2174.4|2174.8|2174.5|2174.5|2174.2|3
1638790110000|2021-12-06 11:28:30|2174.6|2174.3|2174.6|2174.3|2174.7|2174.4|2174.6|2174.3|0
1638790120000|2021-12-06 11:28:40|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174.3|2174|12
1638790130000|2021-12-06 11:28:50|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.3|2174|0
1638790140000|2021-12-06 11:29:00|2174.5|2174.2|2174.7|2174.4|2174.8|2174.5|2174.5|2174.2|7
1638790150000|2021-12-06 11:29:10|2174.5|2174.2|2174.5|2174.2|2174.7|2174.4|2174.4|2174.1|19
1638790160000|2021-12-06 11:29:20|2174.7|2174.4|2175.4|2175.1|2175.7|2175.4|2174.7|2174.4|5
1638790170000|2021-12-06 11:29:30|2175.5|2175.2|2175.6|2175.3|2176|2175.7|2175.5|2175.2|19
1638790180000|2021-12-06 11:29:40|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.2|2174.9|2
1638790190000|2021-12-06 11:29:50|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.3|2175|0
1638790200000|2021-12-06 11:30:00|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.3|2175|4
1638790210000|2021-12-06 11:30:10|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|2
1638790220000|2021-12-06 11:30:20|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|8
1638790230000|2021-12-06 11:30:30|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|5
1638790240000|2021-12-06 11:30:40|2176.6|2176.3|2176.3|2176|2176.7|2176.4|2176.3|2176|1
1638790250000|2021-12-06 11:30:50|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.4|2176.1|6
1638790260000|2021-12-06 11:31:00|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|3
1638790270000|2021-12-06 11:31:10|2176.7|2176.4|2177.3|2177|2177.3|2177|2176.6|2176.3|7
1638790280000|2021-12-06 11:31:20|2177.2|2176.9|2177.2|2176.9|2177.6|2177.3|2177|2176.7|8
1638790290000|2021-12-06 11:31:30|2177.3|2177|2177.5|2177.2|2177.6|2177.3|2177.2|2176.9|9
1638790300000|2021-12-06 11:31:40|2177.4|2177.1|2177.5|2177.2|2177.6|2177.3|2177.3|2177|1
1638790310000|2021-12-06 11:31:50|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.4|2177.1|4
1638790320000|2021-12-06 11:32:00|2177.7|2177.4|2178|2177.7|2178|2177.7|2177.7|2177.4|6
1638790330000|2021-12-06 11:32:10|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|1
1638790340000|2021-12-06 11:32:20|2177.6|2177.3|2177.8|2177.5|2177.8|2177.5|2177.5|2177.2|4
1638790350000|2021-12-06 11:32:30|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.4|2177.1|6
1638790360000|2021-12-06 11:32:40|2177.8|2177.5|2177.5|2177.2|2177.8|2177.5|2177.5|2177.2|1
1638790370000|2021-12-06 11:32:50|2177.6|2177.3|2176.8|2176.5|2177.6|2177.3|2176.7|2176.4|6
1638790380000|2021-12-06 11:33:00|2176.7|2176.4|2176.4|2176.1|2176.8|2176.5|2176.1|2175.8|33
1638790390000|2021-12-06 11:33:10|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.3|2176|4
1638790400000|2021-12-06 11:33:20|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|6
1638790410000|2021-12-06 11:33:30|2176.5|2176.2|2176.5|2176.2|2176.7|2176.4|2176.5|2176.2|4
1638790420000|2021-12-06 11:33:40|2176.6|2176.3|2176.6|2176.3|2176.7|2176.4|2176.6|2176.3|0
1638790430000|2021-12-06 11:33:50|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.5|2176.2|12
1638790440000|2021-12-06 11:34:00|2176.8|2176.5|2177|2176.7|2177|2176.7|2176.6|2176.3|12
1638790450000|2021-12-06 11:34:10|2176.9|2176.6|2176.3|2176|2176.9|2176.6|2176.3|2176|0
1638790460000|2021-12-06 11:34:20|2176.2|2175.9|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|4
1638790470000|2021-12-06 11:34:30|2175.9|2175.6|2175.6|2175.3|2175.9|2175.6|2175.6|2175.3|8
1638790480000|2021-12-06 11:34:40|2175.7|2175.4|2175.7|2175.4|2175.9|2175.6|2175.7|2175.4|8
1638790490000|2021-12-06 11:34:50|2175.4|2175.1|2175.7|2175.4|2175.7|2175.4|2175.4|2175.1|2
1638790500000|2021-12-06 11:35:00|2175.6|2175.3|2176|2175.7|2176|2175.7|2175.5|2175.2|5
1638790510000|2021-12-06 11:35:10|2175.8|2175.5|2176.5|2176.2|2176.6|2176.3|2175.7|2175.4|7
1638790520000|2021-12-06 11:35:20|2176.4|2176.1|2176.8|2176.5|2176.8|2176.5|2176.4|2176.1|0
1638790530000|2021-12-06 11:35:30|2176.9|2176.6|2176.8|2176.5|2177|2176.7|2176.7|2176.4|3
1638790540000|2021-12-06 11:35:40|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|0
1638790550000|2021-12-06 11:35:50|2176.8|2176.5|2176.3|2176|2176.8|2176.5|2176.1|2175.8|6
1638790560000|2021-12-06 11:36:00|2176.4|2176.1|2177.1|2176.8|2177.1|2176.8|2176.3|2176|6
1638790570000|2021-12-06 11:36:10|2176.8|2176.5|2176.5|2176.2|2176.8|2176.5|2176.4|2176.1|9
1638790580000|2021-12-06 11:36:20|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.5|2176.2|4
1638790590000|2021-12-06 11:36:30|2176.9|2176.6|2177|2176.7|2177.1|2176.8|2176.9|2176.6|0
1638790600000|2021-12-06 11:36:40|2176.8|2176.5|2176.5|2176.2|2176.8|2176.5|2176.4|2176.1|1
1638790610000|2021-12-06 11:36:50|2176.3|2176|2176.3|2176|2176.5|2176.2|2176.3|2176|0
1638790620000|2021-12-06 11:37:00|2176.4|2176.1|2176.3|2176|2176.5|2176.2|2176.3|2176|0
1638790630000|2021-12-06 11:37:10|2176.4|2176.1|2176.5|2176.2|2176.6|2176.3|2176.3|2176|0
1638790640000|2021-12-06 11:37:20|2176.2|2175.9|2176|2175.7|2176.3|2176|2176|2175.7|0
1638790650000|2021-12-06 11:37:30|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2176.1|2175.8|1
1638790660000|2021-12-06 11:37:40|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|0
1638790670000|2021-12-06 11:37:50|2176.1|2175.8|2176.2|2175.9|2176.3|2176|2176|2175.7|3
1638790680000|2021-12-06 11:38:00|2176.1|2175.8|2176.3|2176|2176.4|2176.1|2176.1|2175.8|0
1638790690000|2021-12-06 11:38:10|2176.4|2176.1|2176.4|2176.1|2176.7|2176.4|2176.4|2176.1|2
1638790700000|2021-12-06 11:38:20|2176.2|2175.9|2176.3|2176|2176.4|2176.1|2176.2|2175.9|0
1638790710000|2021-12-06 11:38:30|2176.2|2175.9|2176.2|2175.9|2176.5|2176.2|2176.2|2175.9|1
1638790720000|2021-12-06 11:38:40|2176.3|2176|2176.1|2175.8|2176.3|2176|2176.1|2175.8|1
1638790730000|2021-12-06 11:38:50|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.7|2175.4|1
1638790740000|2021-12-06 11:39:00|2175.9|2175.6|2176.1|2175.8|2176.2|2175.9|2175.8|2175.5|2
1638790750000|2021-12-06 11:39:10|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|0
1638790760000|2021-12-06 11:39:20|2176.1|2175.8|2176.3|2176|2176.3|2176|2176.1|2175.8|0
1638790770000|2021-12-06 11:39:30|2176.4|2176.1|2176.3|2176|2176.9|2176.6|2176.3|2176|15
1638790780000|2021-12-06 11:39:40|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.3|2176|0
1638790790000|2021-12-06 11:39:50|2176.3|2176|2176.2|2175.9|2176.3|2176|2176.2|2175.9|1
1638790800000|2021-12-06 11:40:00|2176.1|2175.8|2175.4|2175.1|2176.3|2176|2175.3|2175|4
1638790810000|2021-12-06 11:40:10|2175.5|2175.2|2175.6|2175.3|2175.8|2175.5|2175.3|2175|0
1638790820000|2021-12-06 11:40:20|2175.5|2175.2|2175.6|2175.3|2175.8|2175.5|2175.3|2175|2
1638790830000|2021-12-06 11:40:30|2175.7|2175.4|2176.4|2176.1|2176.4|2176.1|2175.7|2175.4|1
1638790840000|2021-12-06 11:40:40|2176.5|2176.2|2177.1|2176.8|2177.1|2176.8|2176.5|2176.2|12
1638790850000|2021-12-06 11:40:50|2176.9|2176.6|2177|2176.7|2177.3|2177|2176.9|2176.6|9
1638790860000|2021-12-06 11:41:00|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2176.9|2176.6|1
1638790870000|2021-12-06 11:41:10|2177.1|2176.8|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|1
1638790880000|2021-12-06 11:41:20|2177.4|2177.1|2177.3|2177|2177.7|2177.4|2177.3|2177|24
1638790890000|2021-12-06 11:41:30|2177.4|2177.1|2176.8|2176.5|2177.6|2177.3|2176.8|2176.5|6
1638790900000|2021-12-06 11:41:40|2176.9|2176.6|2177.2|2176.9|2177.2|2176.9|2176.8|2176.5|4
1638790910000|2021-12-06 11:41:50|2177.1|2176.8|2176.9|2176.6|2177.1|2176.8|2176.9|2176.6|0
1638790920000|2021-12-06 11:42:00|2177|2176.7|2176.7|2176.4|2177|2176.7|2176.7|2176.4|2
1638790930000|2021-12-06 11:42:10|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|4
1638790940000|2021-12-06 11:42:20|2176.7|2176.4|2177.2|2176.9|2177.2|2176.9|2176.7|2176.4|3
1638790950000|2021-12-06 11:42:30|2177.1|2176.8|2177.5|2177.2|2177.7|2177.4|2177.1|2176.8|10
1638790960000|2021-12-06 11:42:40|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.4|2177.1|0
1638790970000|2021-12-06 11:42:50|2177.4|2177.1|2177.5|2177.2|2177.7|2177.4|2177.4|2177.1|0
1638790980000|2021-12-06 11:43:00|2177.6|2177.3|2178.2|2177.9|2178.3|2178|2177.6|2177.3|21
1638790990000|2021-12-06 11:43:10|2178.1|2177.8|2179|2178.7|2179.2|2178.9|2178.1|2177.8|13
1638791000000|2021-12-06 11:43:20|2178.9|2178.6|2179.3|2179|2179.3|2179|2178.9|2178.6|5
1638791010000|2021-12-06 11:43:30|2179.2|2178.9|2179.1|2178.8|2179.6|2179.3|2179.1|2178.8|6
1638791020000|2021-12-06 11:43:40|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.8|2178.5|0
1638791030000|2021-12-06 11:43:50|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|1
1638791040000|2021-12-06 11:44:00|2178.7|2178.4|2179.1|2178.8|2179.1|2178.8|2178.6|2178.3|13
1638791050000|2021-12-06 11:44:10|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2179|2178.7|2
1638791060000|2021-12-06 11:44:20|2179.3|2179|2178.9|2178.6|2179.6|2179.3|2178.9|2178.6|6
1638791070000|2021-12-06 11:44:30|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|2
1638791080000|2021-12-06 11:44:40|2179|2178.7|2179.3|2179|2179.4|2179.1|2179|2178.7|11
1638791090000|2021-12-06 11:44:50|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.2|2178.9|5
1638791100000|2021-12-06 11:45:00|2179.3|2179|2179.4|2179.1|2179.6|2179.3|2179.2|2178.9|19
1638791110000|2021-12-06 11:45:10|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|1
1638791120000|2021-12-06 11:45:20|2179.4|2179.1|2180.4|2180.1|2180.4|2180.1|2179.4|2179.1|15
1638791130000|2021-12-06 11:45:30|2180.3|2180|2180.4|2180.1|2180.5|2180.2|2180.3|2180|2
1638791140000|2021-12-06 11:45:40|2180.5|2180.2|2180.2|2179.9|2180.5|2180.2|2180.2|2179.9|10
1638791150000|2021-12-06 11:45:50|2180.3|2180|2180.5|2180.2|2180.6|2180.3|2180.3|2180|3
1638791160000|2021-12-06 11:46:00|2180.6|2180.3|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|2
1638791170000|2021-12-06 11:46:10|2180.8|2180.5|2180.6|2180.3|2180.9|2180.6|2180.4|2180.1|26
1638791180000|2021-12-06 11:46:20|2180.4|2180.1|2180.4|2180.1|2180.6|2180.3|2180.3|2180|5
1638791190000|2021-12-06 11:46:30|2180.5|2180.2|2180.9|2180.6|2180.9|2180.6|2180.2|2179.9|6
1638791200000|2021-12-06 11:46:40|2180.8|2180.5|2180.3|2180|2180.9|2180.6|2180.1|2179.8|6
1638791210000|2021-12-06 11:46:50|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180|2179.7|14
1638791220000|2021-12-06 11:47:00|2180.4|2180.1|2180.3|2180|2180.5|2180.2|2180.3|2180|6
1638791230000|2021-12-06 11:47:10|2180.2|2179.9|2180|2179.7|2180.5|2180.2|2179.9|2179.6|0
1638791240000|2021-12-06 11:47:20|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|2
1638791250000|2021-12-06 11:47:30|2179.7|2179.4|2179.2|2178.9|2179.8|2179.5|2179.1|2178.8|5
1638791260000|2021-12-06 11:47:40|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|2
1638791270000|2021-12-06 11:47:50|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|3
1638791280000|2021-12-06 11:48:00|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.1|2178.8|1
1638791290000|2021-12-06 11:48:10|2179.1|2178.8|2178.8|2178.5|2179.2|2178.9|2178.7|2178.4|8
1638791300000|2021-12-06 11:48:20|2178.7|2178.4|2179.1|2178.8|2179.1|2178.8|2178.4|2178.1|11
1638791310000|2021-12-06 11:48:30|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.5|2178.2|18
1638791320000|2021-12-06 11:48:40|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.7|2178.4|0
1638791330000|2021-12-06 11:48:50|2178.9|2178.6|2179.2|2178.9|2179.3|2179|2178.9|2178.6|2
1638791340000|2021-12-06 11:49:00|2179|2178.7|2178.5|2178.2|2179.2|2178.9|2178.5|2178.2|14
1638791350000|2021-12-06 11:49:10|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|5
1638791360000|2021-12-06 11:49:20|2178|2177.7|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|14
1638791370000|2021-12-06 11:49:30|2177.8|2177.5|2177.7|2177.4|2178|2177.7|2177.7|2177.4|7
1638791380000|2021-12-06 11:49:40|2177.8|2177.5|2177.5|2177.2|2177.8|2177.5|2177.5|2177.2|11
1638791390000|2021-12-06 11:49:50|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|35
1638791400000|2021-12-06 11:50:00|2177.8|2177.5|2177.4|2177.1|2177.8|2177.5|2177.2|2176.9|23
1638791410000|2021-12-06 11:50:10|2177.5|2177.2|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|6
1638791420000|2021-12-06 11:50:20|2177.5|2177.2|2177.4|2177.1|2177.5|2177.2|2177.3|2177|2
1638791430000|2021-12-06 11:50:30|2177.5|2177.2|2178|2177.7|2178|2177.7|2177.5|2177.2|3
1638791440000|2021-12-06 11:50:40|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2177.8|2177.5|1
1638791450000|2021-12-06 11:50:50|2178.1|2177.8|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|1
1638791460000|2021-12-06 11:51:00|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2177.9|2177.6|0
1638791470000|2021-12-06 11:51:10|2178.2|2177.9|2177.7|2177.4|2178.2|2177.9|2177.7|2177.4|5
1638791480000|2021-12-06 11:51:20|2177.3|2177|2177.5|2177.2|2177.7|2177.4|2177.3|2177|33
1638791490000|2021-12-06 11:51:30|2177.6|2177.3|2177.7|2177.4|2177.7|2177.4|2177.6|2177.3|27
1638791500000|2021-12-06 11:51:40|2177.8|2177.5|2178.1|2177.8|2178.2|2177.9|2177.6|2177.3|60
1638791510000|2021-12-06 11:51:50|2178.2|2177.9|2178.6|2178.3|2178.6|2178.3|2178|2177.7|25
1638791520000|2021-12-06 11:52:00|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.3|2178|108
1638791530000|2021-12-06 11:52:10|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.4|2178.1|11
1638791540000|2021-12-06 11:52:20|2179.1|2178.8|2179.2|2178.9|2179.4|2179.1|2178.9|2178.6|9
1638791550000|2021-12-06 11:52:30|2179.3|2179|2179.1|2178.8|2179.3|2179|2179.1|2178.8|38
1638791560000|2021-12-06 11:52:40|2179|2178.7|2178.4|2178.1|2179|2178.7|2178.4|2178.1|56
1638791570000|2021-12-06 11:52:50|2178.2|2177.9|2178.4|2178.1|2178.4|2178.1|2178.2|2177.9|15
1638791580000|2021-12-06 11:53:00|2178.5|2178.2|2177.8|2177.5|2178.6|2178.3|2177.7|2177.4|33
1638791590000|2021-12-06 11:53:10|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|41
1638791600000|2021-12-06 11:53:20|2178|2177.7|2177.8|2177.5|2178|2177.7|2177.5|2177.2|22
1638791610000|2021-12-06 11:53:30|2177.7|2177.4|2177.8|2177.5|2178.1|2177.8|2177.7|2177.4|25
1638791620000|2021-12-06 11:53:40|2177.9|2177.6|2177.4|2177.1|2177.9|2177.6|2177.4|2177.1|14
1638791630000|2021-12-06 11:53:50|2177.5|2177.2|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|21
1638791640000|2021-12-06 11:54:00|2177.6|2177.3|2177.5|2177.2|2177.7|2177.4|2177.5|2177.2|6
1638791650000|2021-12-06 11:54:10|2177.6|2177.3|2178.2|2177.9|2178.2|2177.9|2177.6|2177.3|28
1638791660000|2021-12-06 11:54:20|2178.1|2177.8|2178.3|2178|2178.4|2178.1|2178.1|2177.8|3
1638791670000|2021-12-06 11:54:30|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|2
1638791680000|2021-12-06 11:54:40|2178.6|2178.3|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|1
1638791690000|2021-12-06 11:54:50|2178|2177.7|2178.3|2178|2178.3|2178|2178|2177.7|2
1638791700000|2021-12-06 11:55:00|2178.4|2178.1|2179|2178.7|2179.1|2178.8|2178.3|2178|5
1638791710000|2021-12-06 11:55:10|2179.1|2178.8|2178.7|2178.4|2179.2|2178.9|2178.7|2178.4|1
1638791720000|2021-12-06 11:55:20|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.7|2178.4|2
1638791730000|2021-12-06 11:55:30|2179.2|2178.9|2179.8|2179.5|2179.8|2179.5|2179.2|2178.9|23
1638791740000|2021-12-06 11:55:40|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.4|2179.1|10
1638791750000|2021-12-06 11:55:50|2179.6|2179.3|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|1
1638791760000|2021-12-06 11:56:00|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|9
1638791770000|2021-12-06 11:56:10|2180|2179.7|2180.3|2180|2180.5|2180.2|2180|2179.7|4
1638791780000|2021-12-06 11:56:20|2180.1|2179.8|2181.7|2181.4|2181.8|2181.5|2180.1|2179.8|22
1638791790000|2021-12-06 11:56:30|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.5|2181.2|13
1638791800000|2021-12-06 11:56:40|2181.6|2181.3|2182|2181.7|2182|2181.7|2181.6|2181.3|10
1638791810000|2021-12-06 11:56:50|2181.9|2181.6|2181.5|2181.2|2182.1|2181.8|2181.5|2181.2|11
1638791820000|2021-12-06 11:57:00|2181.4|2181.1|2181.9|2181.6|2182|2181.7|2180.7|2180.4|30
1638791830000|2021-12-06 11:57:10|2181.5|2181.2|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|6
1638791840000|2021-12-06 11:57:20|2181.9|2181.6|2182.3|2182|2182.5|2182.2|2181.9|2181.6|18
1638791850000|2021-12-06 11:57:30|2182.2|2181.9|2182.2|2181.9|2182.4|2182.1|2181.9|2181.6|12
1638791860000|2021-12-06 11:57:40|2182.3|2182|2182.3|2182|2182.4|2182.1|2182.1|2181.8|8
1638791870000|2021-12-06 11:57:50|2182.1|2181.8|2182.5|2182.2|2182.5|2182.2|2182|2181.7|10
1638791880000|2021-12-06 11:58:00|2182.6|2182.3|2182.7|2182.4|2182.9|2182.6|2182.5|2182.2|9
1638791890000|2021-12-06 11:58:10|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|11
1638791900000|2021-12-06 11:58:20|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|3
1638791910000|2021-12-06 11:58:30|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|4
1638791920000|2021-12-06 11:58:40|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|6
1638791930000|2021-12-06 11:58:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|5
1638791940000|2021-12-06 11:59:00|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.7|2182.4|13
1638791950000|2021-12-06 11:59:10|2182.5|2182.2|2182.6|2182.3|2182.8|2182.5|2182.5|2182.2|8
1638791960000|2021-12-06 11:59:20|2182.5|2182.2|2182.8|2182.5|2182.9|2182.6|2182.5|2182.2|2
1638791970000|2021-12-06 11:59:30|2182.9|2182.6|2182.6|2182.3|2182.9|2182.6|2182.5|2182.2|10
1638791980000|2021-12-06 11:59:40|2182.7|2182.4|2183|2182.7|2183.1|2182.8|2182.7|2182.4|8
1638791990000|2021-12-06 11:59:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|1
1638792000000|2021-12-06 12:00:00|2182.8|2182.5|2183.5|2183.2|2183.5|2183.2|2182.8|2182.5|26
1638792010000|2021-12-06 12:00:10|2184|2183.7|2184|2183.7|2184.3|2184|2183.6|2183.3|107
1638792020000|2021-12-06 12:00:20|2184.2|2183.9|2183.9|2183.6|2184.2|2183.9|2183.6|2183.3|22
1638792030000|2021-12-06 12:00:30|2183.3|2183|2183.1|2182.8|2183.7|2183.4|2183.1|2182.8|49
1638792040000|2021-12-06 12:00:40|2183|2182.7|2182.2|2181.9|2183|2182.7|2182.2|2181.9|7
1638792050000|2021-12-06 12:00:50|2182.3|2182|2182.5|2182.2|2182.6|2182.3|2182.1|2181.8|5
1638792060000|2021-12-06 12:01:00|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2182.3|2182|10
1638792070000|2021-12-06 12:01:10|2182.2|2181.9|2181.8|2181.5|2182.5|2182.2|2181.7|2181.4|27
1638792080000|2021-12-06 12:01:20|2181.7|2181.4|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|14
1638792090000|2021-12-06 12:01:30|2181.7|2181.4|2182|2181.7|2182|2181.7|2181.6|2181.3|1
1638792100000|2021-12-06 12:01:40|2181.9|2181.6|2181.3|2181|2181.9|2181.6|2181.2|2180.9|32
1638792110000|2021-12-06 12:01:50|2181.2|2180.9|2181|2180.7|2181.4|2181.1|2180.7|2180.4|14
1638792120000|2021-12-06 12:02:00|2180.9|2180.6|2181.1|2180.8|2181.2|2180.9|2180.8|2180.5|13
1638792130000|2021-12-06 12:02:10|2181|2180.7|2181|2180.7|2181.3|2181|2180.9|2180.6|6
1638792140000|2021-12-06 12:02:20|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2181|2180.7|2
1638792150000|2021-12-06 12:02:30|2181.1|2180.8|2181.2|2180.9|2181.5|2181.2|2181.1|2180.8|13
1638792160000|2021-12-06 12:02:40|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2180.7|2180.4|8
1638792170000|2021-12-06 12:02:50|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2181.1|2180.8|4
1638792180000|2021-12-06 12:03:00|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|5
1638792190000|2021-12-06 12:03:10|2181|2180.7|2180.5|2180.2|2181|2180.7|2180.4|2180.1|42
1638792200000|2021-12-06 12:03:20|2180.4|2180.1|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|4
1638792210000|2021-12-06 12:03:30|2180.7|2180.4|2180.8|2180.5|2180.9|2180.6|2180.6|2180.3|3
1638792220000|2021-12-06 12:03:40|2180.6|2180.3|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|0
1638792230000|2021-12-06 12:03:50|2180.6|2180.3|2180.3|2180|2180.6|2180.3|2180.2|2179.9|14
1638792240000|2021-12-06 12:04:00|2180.2|2179.9|2180.4|2180.1|2180.6|2180.3|2180.2|2179.9|3
1638792250000|2021-12-06 12:04:10|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|8
1638792260000|2021-12-06 12:04:20|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.6|2180.3|12
1638792270000|2021-12-06 12:04:30|2180.5|2180.2|2180.9|2180.6|2181.1|2180.8|2180.5|2180.2|30
1638792280000|2021-12-06 12:04:40|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.7|2180.4|1
1638792290000|2021-12-06 12:04:50|2180.8|2180.5|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|4
1638792300000|2021-12-06 12:05:00|2181|2180.7|2181.3|2181|2181.3|2181|2180.9|2180.6|20
1638792310000|2021-12-06 12:05:10|2181.2|2180.9|2181.6|2181.3|2181.6|2181.3|2181.2|2180.9|6
1638792320000|2021-12-06 12:05:20|2181.4|2181.1|2181.9|2181.6|2181.9|2181.6|2181.4|2181.1|9
1638792330000|2021-12-06 12:05:30|2182|2181.7|2182.3|2182|2182.3|2182|2182|2181.7|8
1638792340000|2021-12-06 12:05:40|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|3
1638792350000|2021-12-06 12:05:50|2182.2|2181.9|2182.1|2181.8|2182.4|2182.1|2181.7|2181.4|15
1638792360000|2021-12-06 12:06:00|2182|2181.7|2181.5|2181.2|2182|2181.7|2181.5|2181.2|6
1638792370000|2021-12-06 12:06:10|2181.3|2181|2181.6|2181.3|2181.6|2181.3|2181.3|2181|5
1638792380000|2021-12-06 12:06:20|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|0
1638792390000|2021-12-06 12:06:30|2181.6|2181.3|2181|2180.7|2181.7|2181.4|2180.9|2180.6|7
1638792400000|2021-12-06 12:06:40|2180.7|2180.4|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|0
1638792410000|2021-12-06 12:06:50|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.4|2180.1|2
1638792420000|2021-12-06 12:07:00|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|0
1638792430000|2021-12-06 12:07:10|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|6
1638792440000|2021-12-06 12:07:20|2180.8|2180.5|2180.6|2180.3|2180.9|2180.6|2180.5|2180.2|1
1638792450000|2021-12-06 12:07:30|2180.5|2180.2|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|4
1638792460000|2021-12-06 12:07:40|2180.6|2180.3|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|2
1638792470000|2021-12-06 12:07:50|2180.4|2180.1|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|0
1638792480000|2021-12-06 12:08:00|2180.6|2180.3|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|2
1638792490000|2021-12-06 12:08:10|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.4|2180.1|10
1638792500000|2021-12-06 12:08:20|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|0
1638792510000|2021-12-06 12:08:30|2180.3|2180|2179.9|2179.6|2180.3|2180|2179.9|2179.6|8
1638792520000|2021-12-06 12:08:40|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|2
1638792530000|2021-12-06 12:08:50|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.9|2179.6|0
1638792540000|2021-12-06 12:09:00|2180|2179.7|2179.6|2179.3|2180|2179.7|2179.5|2179.2|4
1638792550000|2021-12-06 12:09:10|2179.5|2179.2|2179.7|2179.4|2179.9|2179.6|2179.5|2179.2|1
1638792560000|2021-12-06 12:09:20|2179.8|2179.5|2180|2179.7|2180.1|2179.8|2179.6|2179.3|12
1638792570000|2021-12-06 12:09:30|2179.9|2179.6|2179.9|2179.6|2180.1|2179.8|2179.8|2179.5|2
1638792580000|2021-12-06 12:09:40|2179.8|2179.5|2180|2179.7|2180.2|2179.9|2179.8|2179.5|4
1638792590000|2021-12-06 12:09:50|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2
1638792600000|2021-12-06 12:10:00|2180|2179.7|2179.7|2179.4|2180.1|2179.8|2179.6|2179.3|12
1638792610000|2021-12-06 12:10:10|2179.8|2179.5|2180|2179.7|2180|2179.7|2179.8|2179.5|0
1638792620000|2021-12-06 12:10:20|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.8|2179.5|1
1638792630000|2021-12-06 12:10:30|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|0
1638792640000|2021-12-06 12:10:40|2180|2179.7|2180.1|2179.8|2180.3|2180|2180|2179.7|4
1638792650000|2021-12-06 12:10:50|2180|2179.7|2179.6|2179.3|2180|2179.7|2179.6|2179.3|5
1638792660000|2021-12-06 12:11:00|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|2
1638792670000|2021-12-06 12:11:10|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2
1638792680000|2021-12-06 12:11:20|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|1
1638792690000|2021-12-06 12:11:30|2179.5|2179.2|2179.5|2179.2|2179.7|2179.4|2179.4|2179.1|3
1638792700000|2021-12-06 12:11:40|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|0
1638792710000|2021-12-06 12:11:50|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|9
1638792720000|2021-12-06 12:12:00|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.8|2179.5|1
1638792730000|2021-12-06 12:12:10|2180|2179.7|2180.2|2179.9|2180.3|2180|2179.9|2179.6|6
1638792740000|2021-12-06 12:12:20|2180.3|2180|2181|2180.7|2181|2180.7|2180.2|2179.9|20
1638792750000|2021-12-06 12:12:30|2180.9|2180.6|2180.8|2180.5|2181|2180.7|2180.8|2180.5|16
1638792760000|2021-12-06 12:12:40|2180.7|2180.4|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|2
1638792770000|2021-12-06 12:12:50|2180.4|2180.1|2180.1|2179.8|2180.4|2180.1|2180.1|2179.8|5
1638792780000|2021-12-06 12:13:00|2180|2179.7|2180|2179.7|2180.1|2179.8|2180|2179.7|0
1638792790000|2021-12-06 12:13:10|2179.9|2179.6|2179.7|2179.4|2180.3|2180|2179.7|2179.4|3
1638792800000|2021-12-06 12:13:20|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|0
1638792810000|2021-12-06 12:13:30|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|1
1638792820000|2021-12-06 12:13:40|2179.7|2179.4|2179.6|2179.3|2179.8|2179.5|2179.5|2179.2|1
1638792830000|2021-12-06 12:13:50|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|3
1638792840000|2021-12-06 12:14:00|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|2
1638792850000|2021-12-06 12:14:10|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|4
1638792860000|2021-12-06 12:14:20|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|0
1638792870000|2021-12-06 12:14:30|2179.8|2179.5|2180|2179.7|2180.1|2179.8|2179.8|2179.5|1
1638792880000|2021-12-06 12:14:40|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.8|2179.5|4
1638792890000|2021-12-06 12:14:50|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|3
1638792900000|2021-12-06 12:15:00|2179.6|2179.3|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|3
1638792910000|2021-12-06 12:15:10|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.3|2179|13
1638792920000|2021-12-06 12:15:20|2179.3|2179|2178.8|2178.5|2179.3|2179|2178.7|2178.4|19
1638792930000|2021-12-06 12:15:30|2178.9|2178.6|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|8
1638792940000|2021-12-06 12:15:40|2179.1|2178.8|2179|2178.7|2179.2|2178.9|2179|2178.7|1
1638792950000|2021-12-06 12:15:50|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.9|2178.6|1
1638792960000|2021-12-06 12:16:00|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.7|2178.4|9
1638792970000|2021-12-06 12:16:10|2179.1|2178.8|2179.3|2179|2179.4|2179.1|2179.1|2178.8|2
1638792980000|2021-12-06 12:16:20|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|0
1638792990000|2021-12-06 12:16:30|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|4
1638793000000|2021-12-06 12:16:40|2179.2|2178.9|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|2
1638793010000|2021-12-06 12:16:50|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.2|2178.9|1
1638793020000|2021-12-06 12:17:00|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.2|2178.9|9
1638793030000|2021-12-06 12:17:10|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.2|2178.9|0
1638793040000|2021-12-06 12:17:20|2179.3|2179|2178.8|2178.5|2179.3|2179|2178.8|2178.5|10
1638793050000|2021-12-06 12:17:30|2179|2178.7|2178.7|2178.4|2179.1|2178.8|2178.5|2178.2|22
1638793060000|2021-12-06 12:17:40|2178.8|2178.5|2178.5|2178.2|2179|2178.7|2178.5|2178.2|6
1638793070000|2021-12-06 12:17:50|2178.6|2178.3|2178.6|2178.3|2178.8|2178.5|2178.5|2178.2|1
1638793080000|2021-12-06 12:18:00|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.5|2178.2|1
1638793090000|2021-12-06 12:18:10|2178.5|2178.2|2178.3|2178|2178.6|2178.3|2178.3|2178|1
1638793100000|2021-12-06 12:18:20|2178.4|2178.1|2178.2|2177.9|2178.7|2178.4|2178.2|2177.9|18
1638793110000|2021-12-06 12:18:30|2178.3|2178|2179.5|2179.2|2179.5|2179.2|2178.2|2177.9|3
1638793120000|2021-12-06 12:18:40|||||||||6
1638793130000|2021-12-06 12:18:50|2179.3|2179|2179.1|2178.8|2179.3|2179|2179|2178.7|8
1638793140000|2021-12-06 12:19:00|2179.3|2179|2178.6|2178.3|2179.3|2179|2178.6|2178.3|4
1638793150000|2021-12-06 12:19:10|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.3|2178|12
1638793160000|2021-12-06 12:19:20|2178.3|2178|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|13
1638793170000|2021-12-06 12:19:30|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.4|2178.1|6
1638793180000|2021-12-06 12:19:40|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|11
1638793190000|2021-12-06 12:19:50|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|6
1638793200000|2021-12-06 12:20:00|2178.3|2178|2178.1|2177.8|2178.5|2178.2|2178.1|2177.8|14
1638793210000|2021-12-06 12:20:10|2178.2|2177.9|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|3
1638793220000|2021-12-06 12:20:20|2178.2|2177.9|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|6
1638793230000|2021-12-06 12:20:30|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2178|2177.7|7
1638793240000|2021-12-06 12:20:40|2178.3|2178|2178.7|2178.4|2178.7|2178.4|2178.3|2178|5
1638793250000|2021-12-06 12:20:50|2178.6|2178.3|2178.8|2178.5|2178.9|2178.6|2178.6|2178.3|14
1638793260000|2021-12-06 12:21:00|2178.9|2178.6|2178.8|2178.5|2179|2178.7|2178.7|2178.4|4
1638793270000|2021-12-06 12:21:10|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.6|2178.3|5
1638793280000|2021-12-06 12:21:20|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|5
1638793290000|2021-12-06 12:21:30|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|7
1638793300000|2021-12-06 12:21:40|2178.9|2178.6|2178.8|2178.5|2179|2178.7|2178.6|2178.3|3
1638793310000|2021-12-06 12:21:50|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|6
1638793320000|2021-12-06 12:22:00|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|2
1638793330000|2021-12-06 12:22:10|2178.7|2178.4|2178.4|2178.1|2178.7|2178.4|2178.2|2177.9|11
1638793340000|2021-12-06 12:22:20|2178.2|2177.9|2178|2177.7|2178.3|2178|2178|2177.7|4
1638793350000|2021-12-06 12:22:30|2178.1|2177.8|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|5
1638793360000|2021-12-06 12:22:40|2178|2177.7|2178.3|2178|2178.4|2178.1|2178|2177.7|3
1638793370000|2021-12-06 12:22:50|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|1
1638793380000|2021-12-06 12:23:00|2178.1|2177.8|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|2
1638793390000|2021-12-06 12:23:10|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|8
1638793400000|2021-12-06 12:23:20|2178|2177.7|2177.6|2177.3|2178|2177.7|2177.6|2177.3|6
1638793410000|2021-12-06 12:23:30|2177.5|2177.2|2178|2177.7|2178|2177.7|2177.4|2177.1|1
1638793420000|2021-12-06 12:23:40|2178.4|2178.1|2179.2|2178.9|2179.2|2178.9|2178.4|2178.1|5
1638793430000|2021-12-06 12:23:50|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.8|2178.5|4
1638793440000|2021-12-06 12:24:00|2178.7|2178.4|2179|2178.7|2179|2178.7|2178.7|2178.4|6
1638793450000|2021-12-06 12:24:10|2179.1|2178.8|2179|2178.7|2179.2|2178.9|2179|2178.7|1
1638793460000|2021-12-06 12:24:20|2179.3|2179|2179.7|2179.4|2179.7|2179.4|2179.3|2179|52
1638793470000|2021-12-06 12:24:30|2179.5|2179.2|2179.9|2179.6|2180|2179.7|2179.5|2179.2|8
1638793480000|2021-12-06 12:24:40|2180|2179.7|2180|2179.7|2180|2179.7|2179.8|2179.5|1
1638793490000|2021-12-06 12:24:50|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|2
1638793500000|2021-12-06 12:25:00|2180.5|2180.2|2180.5|2180.2|2180.6|2180.3|2180.3|2180|6
1638793510000|2021-12-06 12:25:10|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.2|2179.9|1
1638793520000|2021-12-06 12:25:20|2180.2|2179.9|2179.6|2179.3|2180.8|2180.5|2179.3|2179|63
1638793530000|2021-12-06 12:25:30|2179.7|2179.4|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|1
1638793540000|2021-12-06 12:25:40|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|2
1638793560000|2021-12-06 12:26:00|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|1
1638793570000|2021-12-06 12:26:10|2179.8|2179.5|2179.4|2179.1|2179.8|2179.5|2179.4|2179.1|4
1638793580000|2021-12-06 12:26:20|2179.3|2179|2179.5|2179.2|2179.6|2179.3|2179.3|2179|1
1638793600000|2021-12-06 12:26:40|2179.6|2179.3|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|7
1638793610000|2021-12-06 12:26:50|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.6|2178.3|0
1638793620000|2021-12-06 12:27:00|2179.1|2178.8|2179.2|2178.9|2179.4|2179.1|2179.1|2178.8|1
1638793630000|2021-12-06 12:27:10|2179.3|2179|2179.5|2179.2|2179.6|2179.3|2179.2|2178.9|8
1638793640000|2021-12-06 12:27:20|2179.4|2179.1|2179.3|2179|2179.5|2179.2|2179.3|2179|0
1638793650000|2021-12-06 12:27:30|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.6|2178.3|2
1638793660000|2021-12-06 12:27:40|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.6|2178.3|0
1638793670000|2021-12-06 12:27:50|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|0
1638793680000|2021-12-06 12:28:00|2179.1|2178.8|2178.6|2178.3|2179.1|2178.8|2178.4|2178.1|8
1638793690000|2021-12-06 12:28:10|2178.7|2178.4|2178.7|2178.4|2179|2178.7|2178.7|2178.4|1
1638793700000|2021-12-06 12:28:20|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.7|2178.4|0
1638793710000|2021-12-06 12:28:30|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2179|2178.7|1
1638793720000|2021-12-06 12:28:40|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2179|2178.7|0
1638793730000|2021-12-06 12:28:50|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|0
1638793740000|2021-12-06 12:29:00|2178.8|2178.5|2179.3|2179|2179.3|2179|2178.8|2178.5|2
1638793750000|2021-12-06 12:29:10|2179.4|2179.1|2178.8|2178.5|2179.4|2179.1|2178.8|2178.5|11
1638793760000|2021-12-06 12:29:20|2178.6|2178.3|2179.1|2178.8|2179.2|2178.9|2178.5|2178.2|3
1638793770000|2021-12-06 12:29:30|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|2
1638793780000|2021-12-06 12:29:40|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.6|2178.3|2
1638793790000|2021-12-06 12:29:50|2178.5|2178.2|2178.4|2178.1|2178.6|2178.3|2178.4|2178.1|0
1638793800000|2021-12-06 12:30:00|2178.2|2177.9|2178|2177.7|2178.5|2178.2|2177.9|2177.6|20
1638793810000|2021-12-06 12:30:10|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2178|2177.7|5
1638793820000|2021-12-06 12:30:20|2178.1|2177.8|2178.5|2178.2|2178.5|2178.2|2178|2177.7|4
1638793830000|2021-12-06 12:30:30|2178.4|2178.1|2178.2|2177.9|2178.5|2178.2|2178|2177.7|13
1638793840000|2021-12-06 12:30:40|2178.3|2178|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|3
1638793850000|2021-12-06 12:30:50|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2178.2|2177.9|2
1638793860000|2021-12-06 12:31:00|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|7
1638793870000|2021-12-06 12:31:10|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.4|2178.1|2
1638793880000|2021-12-06 12:31:20|2178.5|2178.2|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|1
1638793890000|2021-12-06 12:31:30|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.2|2177.9|14
1638793900000|2021-12-06 12:31:40|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|4
1638793910000|2021-12-06 12:31:50|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2178|2177.7|3
1638793930000|2021-12-06 12:32:10|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|5
1638793940000|2021-12-06 12:32:20|2178.2|2177.9|2178.4|2178.1|2178.4|2178.1|2178.2|2177.9|1
1638793950000|2021-12-06 12:32:30|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|0
1638793960000|2021-12-06 12:32:40|2178.3|2178|2177.2|2176.9|2178.3|2178|2177.2|2176.9|56
1638793970000|2021-12-06 12:32:50|2177.3|2177|2177.2|2176.9|2177.3|2177|2177.2|2176.9|4
1638793980000|2021-12-06 12:33:00|2177.6|2177.3|2177.5|2177.2|2177.7|2177.4|2177.5|2177.2|10
1638793990000|2021-12-06 12:33:10|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|3
1638794000000|2021-12-06 12:33:20|2177.5|2177.2|2177.3|2177|2177.5|2177.2|2177.3|2177|2
1638794010000|2021-12-06 12:33:30|2177.2|2176.9|2176.7|2176.4|2177.2|2176.9|2176.6|2176.3|16
1638794020000|2021-12-06 12:33:40|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.7|2176.4|2
1638794040000|2021-12-06 12:34:00|2176.8|2176.5|2177.5|2177.2|2177.5|2177.2|2176.8|2176.5|4
1638794050000|2021-12-06 12:34:10|2177.4|2177.1|2177|2176.7|2177.4|2177.1|2176.7|2176.4|7
1638794060000|2021-12-06 12:34:20|2176.9|2176.6|2176.6|2176.3|2176.9|2176.6|2176.6|2176.3|2
1638794070000|2021-12-06 12:34:30|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.1|2176.8|7
1638794080000|2021-12-06 12:34:40|2177|2176.7|2177.1|2176.8|2177.1|2176.8|2177|2176.7|3
1638794090000|2021-12-06 12:34:50|2177.2|2176.9|2177.1|2176.8|2177.3|2177|2177.1|2176.8|6
1638794100000|2021-12-06 12:35:00|2177.2|2176.9|2177.2|2176.9|2177.3|2177|2177.2|2176.9|4
1638794110000|2021-12-06 12:35:10|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|10
1638794120000|2021-12-06 12:35:20|2177.6|2177.3|2177.4|2177.1|2177.7|2177.4|2177.4|2177.1|5
1638794130000|2021-12-06 12:35:30|2177.5|2177.2|2178.1|2177.8|2178.1|2177.8|2177.4|2177.1|7
1638794140000|2021-12-06 12:35:40|2178.2|2177.9|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|0
1638794150000|2021-12-06 12:35:50|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|2
1638794160000|2021-12-06 12:36:00|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|15
1638794170000|2021-12-06 12:36:10|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|12
1638794180000|2021-12-06 12:36:20|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|0
1638794190000|2021-12-06 12:36:30|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.2|2177.9|15
1638794200000|2021-12-06 12:36:40|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|5
1638794210000|2021-12-06 12:36:50|2178.3|2178|2177.8|2177.5|2178.3|2178|2177.8|2177.5|4
1638794220000|2021-12-06 12:37:00|2177.7|2177.4|2178|2177.7|2178.1|2177.8|2177.7|2177.4|6
1638794230000|2021-12-06 12:37:10|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.9|2177.6|4
1638794240000|2021-12-06 12:37:20|2178.1|2177.8|2177.9|2177.6|2178.1|2177.8|2177.9|2177.6|0
1638794250000|2021-12-06 12:37:30|2178.1|2177.8|2178.2|2177.9|2178.3|2178|2178|2177.7|4
1638794260000|2021-12-06 12:37:40|2178.3|2178|2177.9|2177.6|2178.3|2178|2177.9|2177.6|10
1638794270000|2021-12-06 12:37:50|2178|2177.7|2178|2177.7|2178|2177.7|2177.9|2177.6|1
1638794280000|2021-12-06 12:38:00|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.9|2177.6|1
1638794290000|2021-12-06 12:38:10|2178.1|2177.8|2178.3|2178|2178.3|2178|2178|2177.7|11
1638794300000|2021-12-06 12:38:20|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178.2|2177.9|2
1638794310000|2021-12-06 12:38:30|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|3
1638794320000|2021-12-06 12:38:40|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|20
1638794330000|2021-12-06 12:38:50|2178.8|2178.5|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|6
1638794340000|2021-12-06 12:39:00|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|7
1638794350000|2021-12-06 12:39:10|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.3|2178|4
1638794360000|2021-12-06 12:39:20|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.3|2178|3
1638794370000|2021-12-06 12:39:30|||||||||1
1638794380000|2021-12-06 12:39:40|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|6
1638794390000|2021-12-06 12:39:50|2178.5|2178.2|2178.3|2178|2178.6|2178.3|2178.3|2178|7
1638794400000|2021-12-06 12:40:00|2178.4|2178.1|2178.6|2178.3|2178.8|2178.5|2178.4|2178.1|4
1638794410000|2021-12-06 12:40:10|2178.5|2178.2|2178.9|2178.6|2179|2178.7|2178.5|2178.2|7
1638794420000|2021-12-06 12:40:20|2178.8|2178.5|2179|2178.7|2179.2|2178.9|2178.8|2178.5|9
1638794430000|2021-12-06 12:40:30|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.1|2178.8|8
1638794440000|2021-12-06 12:40:40|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|0
1638794450000|2021-12-06 12:40:50|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.2|2178.9|1
1638794460000|2021-12-06 12:41:00|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179|2178.7|9
1638794470000|2021-12-06 12:41:10|2179.4|2179.1|2179.1|2178.8|2179.5|2179.2|2179.1|2178.8|27
1638794480000|2021-12-06 12:41:20|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.2|2178.9|11
1638794490000|2021-12-06 12:41:30|2179.2|2178.9|2179.5|2179.2|2179.7|2179.4|2179.2|2178.9|32
1638794500000|2021-12-06 12:41:40|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|3
1638794510000|2021-12-06 12:41:50|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|4
1638794520000|2021-12-06 12:42:00|2180|2179.7|2180|2179.7|2180.1|2179.8|2179.8|2179.5|8
1638794530000|2021-12-06 12:42:10|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|2
1638794540000|2021-12-06 12:42:20|2179.8|2179.5|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|12
1638794550000|2021-12-06 12:42:30|2179.6|2179.3|2179.1|2178.8|2179.6|2179.3|2179.1|2178.8|2
1638794560000|2021-12-06 12:42:40|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|2
1638794570000|2021-12-06 12:42:50|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.9|2178.6|0
1638794580000|2021-12-06 12:43:00|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|0
1638794590000|2021-12-06 12:43:10|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|0
1638794600000|2021-12-06 12:43:20|2179.2|2178.9|2179|2178.7|2179.3|2179|2179|2178.7|4
1638794610000|2021-12-06 12:43:30|2178.9|2178.6|2179|2178.7|2179|2178.7|2178.9|2178.6|0
1638794620000|2021-12-06 12:43:40|2178.9|2178.6|2178.9|2178.6|2179.1|2178.8|2178.9|2178.6|5
1638794640000|2021-12-06 12:44:00|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|5
1638794650000|2021-12-06 12:44:10|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.6|2178.3|7
1638794660000|2021-12-06 12:44:20|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|0
1638794670000|2021-12-06 12:44:30|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|5
1638794680000|2021-12-06 12:44:40|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.6|2178.3|3
1638794690000|2021-12-06 12:44:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2
1638794700000|2021-12-06 12:45:00|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.3|2178|3
1638794710000|2021-12-06 12:45:10|2178.5|2178.2|2178.4|2178.1|2178.6|2178.3|2178.3|2178|2
1638794720000|2021-12-06 12:45:20|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178.3|2178|0
1638794740000|2021-12-06 12:45:40|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|2
1638794750000|2021-12-06 12:45:50|||||||||1
1638794760000|2021-12-06 12:46:00|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.4|2178.1|0
1638794770000|2021-12-06 12:46:10|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|7
1638794780000|2021-12-06 12:46:20|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|1
1638794790000|2021-12-06 12:46:30|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|1
1638794800000|2021-12-06 12:46:40|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178|2177.7|5
1638794820000|2021-12-06 12:47:00|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178.2|2177.9|10
1638794830000|2021-12-06 12:47:10|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|7
1638794840000|2021-12-06 12:47:20|2177.8|2177.5|2178|2177.7|2178|2177.7|2177.7|2177.4|9
1638794850000|2021-12-06 12:47:30|2178.3|2178|2178.1|2177.8|2178.3|2178|2178|2177.7|7
1638794860000|2021-12-06 12:47:40|2178|2177.7|2178|2177.7|2178.1|2177.8|2177.9|2177.6|12
1638794870000|2021-12-06 12:47:50|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178|2177.7|1
1638794880000|2021-12-06 12:48:00|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|9
1638794890000|2021-12-06 12:48:10|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|2177.7|2177.4|0
1638794900000|2021-12-06 12:48:20|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2177.3|2177|34
1638794910000|2021-12-06 12:48:30|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|15
1638794920000|2021-12-06 12:48:40|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|1
1638794930000|2021-12-06 12:48:50|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.3|2177|6
1638794940000|2021-12-06 12:49:00|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|0
1638794950000|2021-12-06 12:49:10|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|0
1638794960000|2021-12-06 12:49:20|2177.9|2177.6|2178.1|2177.8|2178.1|2177.8|2177.9|2177.6|11
1638794970000|2021-12-06 12:49:30|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|10
1638794980000|2021-12-06 12:49:40|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|1
1638794990000|2021-12-06 12:49:50|2178|2177.7|2178.2|2177.9|2178.3|2178|2178|2177.7|8
1638795000000|2021-12-06 12:50:00|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|0
1638795010000|2021-12-06 12:50:10|2178.4|2178.1|2178.1|2177.8|2178.4|2178.1|2178|2177.7|8
1638795020000|2021-12-06 12:50:20|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|4
1638795030000|2021-12-06 12:50:30|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|6
1638795040000|2021-12-06 12:50:40|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|4
1638795050000|2021-12-06 12:50:50|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|2
1638795060000|2021-12-06 12:51:00|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|29
1638795070000|2021-12-06 12:51:10|2179.3|2179|2179.1|2178.8|2179.3|2179|2179.1|2178.8|17
1638795080000|2021-12-06 12:51:20|||||||||1
1638795090000|2021-12-06 12:51:30|2179|2178.7|2178.4|2178.1|2179|2178.7|2178.4|2178.1|2
1638795100000|2021-12-06 12:51:40|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.1|2177.8|1
1638795110000|2021-12-06 12:51:50|2178|2177.7|2178|2177.7|2178.1|2177.8|2178|2177.7|0
1638795120000|2021-12-06 12:52:00|2177.8|2177.5|2176.4|2176.1|2177.8|2177.5|2176.4|2176.1|59
1638795130000|2021-12-06 12:52:10|2176.5|2176.2|2175.9|2175.6|2176.8|2176.5|2175.9|2175.6|17
1638795140000|2021-12-06 12:52:20|2176.1|2175.8|2175.9|2175.6|2176.3|2176|2175.8|2175.5|19
1638795150000|2021-12-06 12:52:30|2176|2175.7|2175.9|2175.6|2176.2|2175.9|2175.9|2175.6|8
1638795160000|2021-12-06 12:52:40|2176|2175.7|2176.2|2175.9|2176.3|2176|2176|2175.7|12
1638795170000|2021-12-06 12:52:50|2176.1|2175.8|2175.5|2175.2|2176.1|2175.8|2175.4|2175.1|17
1638795180000|2021-12-06 12:53:00|2175.4|2175.1|2175.9|2175.6|2175.9|2175.6|2175.4|2175.1|15
1638795190000|2021-12-06 12:53:10|2176|2175.7|2177.1|2176.8|2177.1|2176.8|2176|2175.7|4
1638795200000|2021-12-06 12:53:20|2177|2176.7|2176.6|2176.3|2177.1|2176.8|2176.5|2176.2|2
1638795210000|2021-12-06 12:53:30|2176.7|2176.4|2176.6|2176.3|2176.7|2176.4|2176.6|2176.3|1
1638795220000|2021-12-06 12:53:40|2176.5|2176.2|2176.3|2176|2176.5|2176.2|2176.3|2176|1
1638795230000|2021-12-06 12:53:50|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2176|2175.7|0
1638795240000|2021-12-06 12:54:00|2176.1|2175.8|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|2
1638795250000|2021-12-06 12:54:10|2175.9|2175.6|2175.8|2175.5|2176|2175.7|2175.7|2175.4|0
1638795260000|2021-12-06 12:54:20|2175.5|2175.2|2175.4|2175.1|2175.6|2175.3|2175.4|2175.1|17
1638795270000|2021-12-06 12:54:30|2175.5|2175.2|2176.1|2175.8|2176.1|2175.8|2175.4|2175.1|7
1638795280000|2021-12-06 12:54:40|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|6
1638795290000|2021-12-06 12:54:50|2176.3|2176|2176.5|2176.2|2176.7|2176.4|2176.3|2176|8
1638795300000|2021-12-06 12:55:00|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.3|2176|0
1638795310000|2021-12-06 12:55:10|2176.3|2176|2176.4|2176.1|2176.5|2176.2|2176.1|2175.8|22
1638795320000|2021-12-06 12:55:20|2176.5|2176.2|2176.2|2175.9|2176.5|2176.2|2176|2175.7|4
1638795330000|2021-12-06 12:55:30|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|2
1638795340000|2021-12-06 12:55:40|2176|2175.7|2176.5|2176.2|2176.5|2176.2|2176|2175.7|3
1638795350000|2021-12-06 12:55:50|2176.2|2175.9|2176.3|2176|2176.4|2176.1|2176.1|2175.8|8
1638795360000|2021-12-06 12:56:00|2176.4|2176.1|2176.7|2176.4|2176.9|2176.6|2176.4|2176.1|8
1638795370000|2021-12-06 12:56:10|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.3|2176|1
1638795380000|2021-12-06 12:56:20|2176.3|2176|2176.4|2176.1|2176.4|2176.1|2176.3|2176|0
1638795390000|2021-12-06 12:56:30|2176.3|2176|2176.7|2176.4|2176.7|2176.4|2176.3|2176|5
1638795400000|2021-12-06 12:56:40|2176.6|2176.3|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|0
1638795410000|2021-12-06 12:56:50|2177|2176.7|2177|2176.7|2177|2176.7|2176.9|2176.6|1
1638795420000|2021-12-06 12:57:00|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2176.9|2176.6|5
1638795430000|2021-12-06 12:57:10|2177|2176.7|2176.9|2176.6|2177|2176.7|2176.8|2176.5|1
1638795440000|2021-12-06 12:57:20|2176.8|2176.5|2176.6|2176.3|2176.9|2176.6|2176.6|2176.3|21
1638795450000|2021-12-06 12:57:30|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|0
1638795460000|2021-12-06 12:57:40|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|0
1638795470000|2021-12-06 12:57:50|2176.6|2176.3|2176.2|2175.9|2176.6|2176.3|2176.2|2175.9|14
1638795480000|2021-12-06 12:58:00|2176.3|2176|2176.4|2176.1|2176.4|2176.1|2176.2|2175.9|8
1638795490000|2021-12-06 12:58:10|2176.3|2176|2176.3|2176|2176.4|2176.1|2176.3|2176|8
1638795500000|2021-12-06 12:58:20|2176|2175.7|2176.2|2175.9|2176.2|2175.9|2176|2175.7|8
1638795510000|2021-12-06 12:58:30|2176.3|2176|2175.5|2175.2|2176.3|2176|2175.4|2175.1|15
1638795520000|2021-12-06 12:58:40|2175.4|2175.1|2175.7|2175.4|2175.7|2175.4|2175.4|2175.1|6
1638795530000|2021-12-06 12:58:50|2175.5|2175.2|2175.7|2175.4|2175.8|2175.5|2175.5|2175.2|5
1638795540000|2021-12-06 12:59:00|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.6|2175.3|3
1638795550000|2021-12-06 12:59:10|2175.6|2175.3|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|1
1638795560000|2021-12-06 12:59:20|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.7|2175.4|3
1638795570000|2021-12-06 12:59:30|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.8|2175.5|2
1638795580000|2021-12-06 12:59:40|2176.1|2175.8|2176|2175.7|2176.1|2175.8|2176|2175.7|2
1638795590000|2021-12-06 12:59:50|2175.9|2175.6|2176|2175.7|2176|2175.7|2175.9|2175.6|0
1638795600000|2021-12-06 13:00:00|2176.9|2176.6|2176.4|2176.1|2176.9|2176.6|2176|2175.7|32
1638795610000|2021-12-06 13:00:10|2176.5|2176.2|2176.6|2176.3|2176.8|2176.5|2176.4|2176.1|8
1638795620000|2021-12-06 13:00:20|2176.7|2176.4|2177.1|2176.8|2177.2|2176.9|2176.7|2176.4|5
1638795630000|2021-12-06 13:00:30|2177.2|2176.9|2177|2176.7|2177.6|2177.3|2177|2176.7|18
1638795640000|2021-12-06 13:00:40|2176.7|2176.4|2176.4|2176.1|2177|2176.7|2176.4|2176.1|18
1638795650000|2021-12-06 13:00:50|2176|2175.7|2176|2175.7|2176.3|2176|2175.9|2175.6|15
1638795660000|2021-12-06 13:01:00|2176.1|2175.8|2176.3|2176|2176.3|2176|2175.8|2175.5|13
1638795670000|2021-12-06 13:01:10|2175.8|2175.5|2176.8|2176.5|2177|2176.7|2175.8|2175.5|22
1638795680000|2021-12-06 13:01:20|2176.6|2176.3|2176.2|2175.9|2176.7|2176.4|2176.2|2175.9|13
1638795690000|2021-12-06 13:01:30|2176.3|2176|2176.2|2175.9|2176.3|2176|2175.9|2175.6|11
1638795700000|2021-12-06 13:01:40|2175.6|2175.3|2175.3|2175|2175.6|2175.3|2175.2|2174.9|48
1638795710000|2021-12-06 13:01:50|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.2|2174.9|9
1638795720000|2021-12-06 13:02:00|2175.4|2175.1|2175.2|2174.9|2175.4|2175.1|2175.2|2174.9|2
1638795730000|2021-12-06 13:02:10|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.3|2175|6
1638795740000|2021-12-06 13:02:20|2175.6|2175.3|2175.9|2175.6|2176.1|2175.8|2175.6|2175.3|8
1638795750000|2021-12-06 13:02:30|2176|2175.7|2176.2|2175.9|2176.2|2175.9|2175.6|2175.3|28
1638795760000|2021-12-06 13:02:40|2176.1|2175.8|2176.2|2175.9|2176.3|2176|2176.1|2175.8|2
1638795770000|2021-12-06 13:02:50|2176.3|2176|2176.2|2175.9|2176.5|2176.2|2176.2|2175.9|26
1638795780000|2021-12-06 13:03:00|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.3|2176|3
1638795790000|2021-12-06 13:03:10|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.3|2176|4
1638795800000|2021-12-06 13:03:20|2176.3|2176|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|0
1638795810000|2021-12-06 13:03:30|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.4|2176.1|0
1638795820000|2021-12-06 13:03:40|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|1
1638795830000|2021-12-06 13:03:50|2176.7|2176.4|2176.9|2176.6|2177|2176.7|2176.7|2176.4|12
1638795840000|2021-12-06 13:04:00|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.8|2176.5|3
1638795850000|2021-12-06 13:04:10|2177|2176.7|2176.8|2176.5|2177.1|2176.8|2176.8|2176.5|1
1638795860000|2021-12-06 13:04:20|2176.7|2176.4|2176.4|2176.1|2176.7|2176.4|2176.4|2176.1|2
1638795870000|2021-12-06 13:04:30|2176.3|2176|2176|2175.7|2176.4|2176.1|2175.9|2175.6|2
1638795880000|2021-12-06 13:04:40|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.6|2175.3|7
1638795890000|2021-12-06 13:04:50|2175.7|2175.4|2174.9|2174.6|2175.7|2175.4|2174.9|2174.6|34
1638795900000|2021-12-06 13:05:00|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2174.8|2174.5|18
1638795910000|2021-12-06 13:05:10|2175.1|2174.8|2174.5|2174.2|2175.1|2174.8|2174.4|2174.1|27
1638795920000|2021-12-06 13:05:20|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|3
1638795930000|2021-12-06 13:05:30|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174.3|2174|3
1638795940000|2021-12-06 13:05:40|2174.5|2174.2|2174.9|2174.6|2174.9|2174.6|2174.5|2174.2|11
1638795950000|2021-12-06 13:05:50|2175|2174.7|2175|2174.7|2175.2|2174.9|2174.9|2174.6|7
1638795960000|2021-12-06 13:06:00|2175.1|2174.8|2174.9|2174.6|2175.1|2174.8|2174.6|2174.3|15
1638795970000|2021-12-06 13:06:10|2174.8|2174.5|2175.1|2174.8|2175.2|2174.9|2174.7|2174.4|13
1638795980000|2021-12-06 13:06:20|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175|2174.7|5
1638795990000|2021-12-06 13:06:30|2175|2174.7|2175|2174.7|2175.2|2174.9|2174.9|2174.6|4
1638796000000|2021-12-06 13:06:40|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2175.2|2174.9|8
1638796010000|2021-12-06 13:06:50|2175.4|2175.1|2175.6|2175.3|2175.6|2175.3|2175.4|2175.1|2
1638796020000|2021-12-06 13:07:00|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.5|2175.2|4
1638796030000|2021-12-06 13:07:10|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|8
1638796040000|2021-12-06 13:07:20|2176|2175.7|2176.7|2176.4|2176.8|2176.5|2175.9|2175.6|8
1638796050000|2021-12-06 13:07:30|2176.8|2176.5|2176.2|2175.9|2176.8|2176.5|2176.2|2175.9|5
1638796060000|2021-12-06 13:07:40|2176.1|2175.8|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|5
1638796070000|2021-12-06 13:07:50|2175.7|2175.4|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|4
1638796080000|2021-12-06 13:08:00|2175.5|2175.2|2175.8|2175.5|2175.8|2175.5|2175.2|2174.9|8
1638796090000|2021-12-06 13:08:10|2175.9|2175.6|2175.7|2175.4|2175.9|2175.6|2175.7|2175.4|9
1638796100000|2021-12-06 13:08:20|2175.8|2175.5|2176.1|2175.8|2176.3|2176|2175.8|2175.5|25
1638796110000|2021-12-06 13:08:30|2176.2|2175.9|2175.9|2175.6|2176.2|2175.9|2175.9|2175.6|1
1638796120000|2021-12-06 13:08:40|2176|2175.7|2176|2175.7|2176|2175.7|2175.9|2175.6|1
1638796130000|2021-12-06 13:08:50|2176.3|2176|2176.1|2175.8|2176.3|2176|2176.1|2175.8|4
1638796140000|2021-12-06 13:09:00|2176.2|2175.9|2176|2175.7|2176.4|2176.1|2176|2175.7|12
1638796150000|2021-12-06 13:09:10|2175.9|2175.6|2176|2175.7|2176.1|2175.8|2175.8|2175.5|2
1638796160000|2021-12-06 13:09:20|2176.1|2175.8|2176|2175.7|2176.2|2175.9|2176|2175.7|5
1638796170000|2021-12-06 13:09:30|2175.9|2175.6|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|2
1638796180000|2021-12-06 13:09:40|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2176|2175.7|0
1638796190000|2021-12-06 13:09:50|2176.7|2176.4|2176.5|2176.2|2176.7|2176.4|2176.3|2176|27
1638796200000|2021-12-06 13:10:00|2176.4|2176.1|2176.8|2176.5|2176.8|2176.5|2176.4|2176.1|4
1638796210000|2021-12-06 13:10:10|2176.7|2176.4|2176.8|2176.5|2176.9|2176.6|2176.6|2176.3|8
1638796220000|2021-12-06 13:10:20|2176.7|2176.4|2177|2176.7|2177|2176.7|2176.5|2176.2|14
1638796230000|2021-12-06 13:10:30|2177.1|2176.8|2177.2|2176.9|2177.3|2177|2177.1|2176.8|3
1638796240000|2021-12-06 13:10:40|2177.3|2177|2177|2176.7|2177.3|2177|2176.8|2176.5|11
1638796250000|2021-12-06 13:10:50|2176.9|2176.6|2177|2176.7|2177.2|2176.9|2176.8|2176.5|11
1638796260000|2021-12-06 13:11:00|2176.9|2176.6|2177|2176.7|2177.1|2176.8|2176.9|2176.6|10
1638796270000|2021-12-06 13:11:10|2177.1|2176.8|2177.8|2177.5|2177.8|2177.5|2177.1|2176.8|25
1638796280000|2021-12-06 13:11:20|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|7
1638796290000|2021-12-06 13:11:30|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|8
1638796300000|2021-12-06 13:11:40|2177.5|2177.2|2177|2176.7|2177.5|2177.2|2177|2176.7|5
1638796310000|2021-12-06 13:11:50|2176.9|2176.6|2176.8|2176.5|2177.2|2176.9|2176.8|2176.5|14
1638796320000|2021-12-06 13:12:00|2176.6|2176.3|2176.7|2176.4|2176.8|2176.5|2176.5|2176.2|5
1638796330000|2021-12-06 13:12:10|2176.6|2176.3|2176.9|2176.6|2177|2176.7|2176.6|2176.3|5
1638796340000|2021-12-06 13:12:20|2176.8|2176.5|2176.8|2176.5|2176.9|2176.6|2176.8|2176.5|2
1638796350000|2021-12-06 13:12:30|2176.9|2176.6|2177.3|2177|2177.4|2177.1|2176.9|2176.6|16
1638796360000|2021-12-06 13:12:40|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|9
1638796370000|2021-12-06 13:12:50|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.4|2177.1|17
1638796380000|2021-12-06 13:13:00|2177.4|2177.1|2177.8|2177.5|2178|2177.7|2177.3|2177|10
1638796390000|2021-12-06 13:13:10|2177.9|2177.6|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|22
1638796400000|2021-12-06 13:13:20|2178|2177.7|2177.8|2177.5|2178|2177.7|2177.4|2177.1|18
1638796410000|2021-12-06 13:13:30|2177.6|2177.3|2177.5|2177.2|2177.7|2177.4|2177.5|2177.2|14
1638796420000|2021-12-06 13:13:40|2177.6|2177.3|2177.4|2177.1|2177.6|2177.3|2177.3|2177|4
1638796430000|2021-12-06 13:13:50|2177.5|2177.2|2177.8|2177.5|2177.8|2177.5|2177.4|2177.1|11
1638796440000|2021-12-06 13:14:00|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.4|2177.1|10
1638796450000|2021-12-06 13:14:10|2177.6|2177.3|2177.5|2177.2|2177.7|2177.4|2177.4|2177.1|16
1638796460000|2021-12-06 13:14:20|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2177.2|2176.9|5
1638796470000|2021-12-06 13:14:30|2177.1|2176.8|2177.3|2177|2177.3|2177|2177|2176.7|5
1638796480000|2021-12-06 13:14:40|2177.2|2176.9|2178.2|2177.9|2178.2|2177.9|2177.2|2176.9|59
1638796490000|2021-12-06 13:14:50|2178.3|2178|2178.3|2178|2178.3|2178|2178.1|2177.8|12
1638796500000|2021-12-06 13:15:00|2178.4|2178.1|2177.8|2177.5|2178.4|2178.1|2177.8|2177.5|10
1638796510000|2021-12-06 13:15:10|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.8|2177.5|3
1638796520000|2021-12-06 13:15:20|2177.9|2177.6|2177.9|2177.6|2178.1|2177.8|2177.9|2177.6|6
1638796530000|2021-12-06 13:15:30|2177.7|2177.4|2178.2|2177.9|2178.2|2177.9|2177.7|2177.4|38
1638796540000|2021-12-06 13:15:40|2178.3|2178|2179.3|2179|2179.4|2179.1|2178.3|2178|19
1638796550000|2021-12-06 13:15:50|2179.2|2178.9|2179.3|2179|2179.5|2179.2|2179.2|2178.9|29
1638796560000|2021-12-06 13:16:00|2179.4|2179.1|2179.9|2179.6|2179.9|2179.6|2179.3|2179|44
1638796570000|2021-12-06 13:16:10|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.7|2179.4|31
1638796580000|2021-12-06 13:16:20|2179.9|2179.6|2179.7|2179.4|2180.1|2179.8|2179.7|2179.4|36
1638796590000|2021-12-06 13:16:30|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.6|2179.3|7
1638796600000|2021-12-06 13:16:40|2179.8|2179.5|2180|2179.7|2180.1|2179.8|2179.8|2179.5|1
1638796610000|2021-12-06 13:16:50|2180.1|2179.8|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|13
1638796620000|2021-12-06 13:17:00|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.5|2179.2|1
1638796630000|2021-12-06 13:17:10|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.6|2179.3|3
1638796640000|2021-12-06 13:17:20|2179.6|2179.3|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|15
1638796650000|2021-12-06 13:17:30|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|10
1638796660000|2021-12-06 13:17:40|2179.8|2179.5|2179.3|2179|2179.8|2179.5|2179.3|2179|10
1638796670000|2021-12-06 13:17:50|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.7|2178.4|2
1638796680000|2021-12-06 13:18:00|2178.8|2178.5|2178.8|2178.5|2178.9|2178.6|2178.8|2178.5|1
1638796690000|2021-12-06 13:18:10|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|1
1638796700000|2021-12-06 13:18:20|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2179|2178.7|1
1638796710000|2021-12-06 13:18:30|2179.2|2178.9|2179.1|2178.8|2179.3|2179|2179.1|2178.8|3
1638796720000|2021-12-06 13:18:40|2179|2178.7|2179|2178.7|2179|2178.7|2178.6|2178.3|4
1638796730000|2021-12-06 13:18:50|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2179|2178.7|2
1638796740000|2021-12-06 13:19:00|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.6|2178.3|6
1638796750000|2021-12-06 13:19:10|2178.4|2178.1|2178.4|2178.1|2178.7|2178.4|2178.4|2178.1|5
1638796760000|2021-12-06 13:19:20|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2178.1|2177.8|23
1638796770000|2021-12-06 13:19:30|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178.2|2177.9|5
1638796780000|2021-12-06 13:19:40|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|0
1638796790000|2021-12-06 13:19:50|2178.8|2178.5|2178.7|2178.4|2179|2178.7|2178.6|2178.3|13
1638796800000|2021-12-06 13:20:00|2178.6|2178.3|2178.5|2178.2|2178.9|2178.6|2178.3|2178|20
1638796810000|2021-12-06 13:20:10|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|8
1638796820000|2021-12-06 13:20:20|2179|2178.7|2179.4|2179.1|2179.4|2179.1|2178.7|2178.4|31
1638796830000|2021-12-06 13:20:30|2179.5|2179.2|2179.8|2179.5|2180|2179.7|2179.3|2179|45
1638796840000|2021-12-06 13:20:40|2179.9|2179.6|2179.9|2179.6|2180.1|2179.8|2179.7|2179.4|85
1638796850000|2021-12-06 13:20:50|2179.6|2179.3|2180|2179.7|2180|2179.7|2179.6|2179.3|20
1638796860000|2021-12-06 13:21:00|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|16
1638796870000|2021-12-06 13:21:10|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|9
1638796880000|2021-12-06 13:21:20|2179.9|2179.6|2180.3|2180|2180.3|2180|2179.9|2179.6|48
1638796890000|2021-12-06 13:21:30|2180.1|2179.8|2179.5|2179.2|2180.2|2179.9|2179.5|2179.2|21
1638796900000|2021-12-06 13:21:40|2179.6|2179.3|2179.9|2179.6|2180.1|2179.8|2179.6|2179.3|5
1638796910000|2021-12-06 13:21:50|2179.8|2179.5|2179.5|2179.2|2179.9|2179.6|2179.5|2179.2|8
1638796920000|2021-12-06 13:22:00|2179.4|2179.1|2178.4|2178.1|2179.5|2179.2|2178.2|2177.9|20
1638796930000|2021-12-06 13:22:10|2178.2|2177.9|2177.7|2177.4|2178.5|2178.2|2177.7|2177.4|7
1638796940000|2021-12-06 13:22:20|2178|2177.7|2177.7|2177.4|2178|2177.7|2177.6|2177.3|14
1638796950000|2021-12-06 13:22:30|2177.6|2177.3|2177.8|2177.5|2178|2177.7|2177.6|2177.3|6
1638796960000|2021-12-06 13:22:40|2177.9|2177.6|2177.6|2177.3|2177.9|2177.6|2177.6|2177.3|1
1638796970000|2021-12-06 13:22:50|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|2
1638796980000|2021-12-06 13:23:00|2177.7|2177.4|2177.1|2176.8|2177.7|2177.4|2176.7|2176.4|17
1638796990000|2021-12-06 13:23:10|2177.3|2177|2176.7|2176.4|2177.3|2177|2176.7|2176.4|14
1638797000000|2021-12-06 13:23:20|2176.5|2176.2|2176.7|2176.4|2176.8|2176.5|2176.4|2176.1|49
1638797010000|2021-12-06 13:23:30|2176.8|2176.5|2176.9|2176.6|2177.1|2176.8|2176.7|2176.4|11
1638797020000|2021-12-06 13:23:40|2177|2176.7|2177.1|2176.8|2177.4|2177.1|2176.9|2176.6|11
1638797030000|2021-12-06 13:23:50|2177.2|2176.9|2176.7|2176.4|2177.2|2176.9|2176.7|2176.4|11
1638797040000|2021-12-06 13:24:00|2176.4|2176.1|2176.4|2176.1|2176.8|2176.5|2176.3|2176|16
1638797050000|2021-12-06 13:24:10|2176.3|2176|2175.9|2175.6|2176.3|2176|2175.8|2175.5|17
1638797060000|2021-12-06 13:24:20|2175.8|2175.5|2176|2175.7|2176.1|2175.8|2175.8|2175.5|14
1638797070000|2021-12-06 13:24:30|2175.9|2175.6|2176|2175.7|2176|2175.7|2175.7|2175.4|4
1638797080000|2021-12-06 13:24:40|2176.4|2176.1|2175.8|2175.5|2176.4|2176.1|2175.8|2175.5|39
1638797090000|2021-12-06 13:24:50|2175.9|2175.6|2176|2175.7|2176.1|2175.8|2175.7|2175.4|8
1638797100000|2021-12-06 13:25:00|2176.1|2175.8|2176.2|2175.9|2176.4|2176.1|2175.9|2175.6|9
1638797110000|2021-12-06 13:25:10|2176.3|2176|2176.6|2176.3|2176.6|2176.3|2176.3|2176|1
1638797120000|2021-12-06 13:25:20|2176.7|2176.4|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|3
1638797130000|2021-12-06 13:25:30|2176.9|2176.6|2177.4|2177.1|2177.4|2177.1|2176.8|2176.5|12
1638797140000|2021-12-06 13:25:40|2177.3|2177|2177.2|2176.9|2177.4|2177.1|2177.2|2176.9|7
1638797150000|2021-12-06 13:25:50|2177.3|2177|2177.4|2177.1|2177.5|2177.2|2177.2|2176.9|1
1638797160000|2021-12-06 13:26:00|2177.5|2177.2|2176.8|2176.5|2177.5|2177.2|2176.8|2176.5|12
1638797170000|2021-12-06 13:26:10|2176.9|2176.6|2176.9|2176.6|2177|2176.7|2176.9|2176.6|0
1638797180000|2021-12-06 13:26:20|2176.8|2176.5|2177.3|2177|2177.3|2177|2176.8|2176.5|7
1638797190000|2021-12-06 13:26:30|2177.2|2176.9|2177.4|2177.1|2177.6|2177.3|2177.2|2176.9|3
1638797200000|2021-12-06 13:26:40|2177.3|2177|2176.9|2176.6|2177.4|2177.1|2176.9|2176.6|2
1638797210000|2021-12-06 13:26:50|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.7|2176.4|7
1638797220000|2021-12-06 13:27:00|2176.7|2176.4|2176.7|2176.4|2176.8|2176.5|2176.2|2175.9|58
1638797230000|2021-12-06 13:27:10|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|6
1638797240000|2021-12-06 13:27:20|2176.7|2176.4|2176.3|2176|2176.8|2176.5|2176.3|2176|4
1638797250000|2021-12-06 13:27:30|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.3|2176|8
1638797260000|2021-12-06 13:27:40|2176.1|2175.8|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|13
1638797270000|2021-12-06 13:27:50|2176|2175.7|2176.1|2175.8|2176.2|2175.9|2175.7|2175.4|13
1638797280000|2021-12-06 13:28:00|2176.2|2175.9|2175.9|2175.6|2176.2|2175.9|2175.4|2175.1|26
1638797290000|2021-12-06 13:28:10|2176|2175.7|2176.2|2175.9|2176.2|2175.9|2176|2175.7|7
1638797300000|2021-12-06 13:28:20|2176.1|2175.8|2176.5|2176.2|2176.5|2176.2|2176.1|2175.8|0
1638797310000|2021-12-06 13:28:30|2176.6|2176.3|2176.4|2176.1|2176.6|2176.3|2176.3|2176|2
1638797320000|2021-12-06 13:28:40|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.4|2176.1|1
1638797330000|2021-12-06 13:28:50|2176.5|2176.2|2176.2|2175.9|2176.5|2176.2|2176.2|2175.9|2
1638797340000|2021-12-06 13:29:00|2176.1|2175.8|2176.1|2175.8|2176.4|2176.1|2175.7|2175.4|9
1638797350000|2021-12-06 13:29:10|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2175.9|2175.6|2
1638797360000|2021-12-06 13:29:20|2175.9|2175.6|2175.4|2175.1|2176|2175.7|2175.4|2175.1|9
1638797370000|2021-12-06 13:29:30|2175.5|2175.2|2175.4|2175.1|2175.5|2175.2|2175.2|2174.9|14
1638797380000|2021-12-06 13:29:40|2175.3|2175|2175.3|2175|2175.3|2175|2175.1|2174.8|8
1638797390000|2021-12-06 13:29:50|2175.4|2175.1|2175|2174.7|2175.4|2175.1|2174.9|2174.6|19
1638797400000|2021-12-06 13:30:00|2175.1|2174.8|2175.1|2174.8|2175.2|2174.9|2174.7|2174.4|39
1638797410000|2021-12-06 13:30:10|2175.2|2174.9|2175.4|2175.1|2175.4|2175.1|2174.8|2174.5|16
1638797420000|2021-12-06 13:30:20|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2174.7|2174.4|34
1638797430000|2021-12-06 13:30:30|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2174.9|2174.6|13
1638797440000|2021-12-06 13:30:40|2175.3|2175|2175.5|2175.2|2175.7|2175.4|2175.3|2175|3
1638797450000|2021-12-06 13:30:50|2175.3|2175|2176.1|2175.8|2176.1|2175.8|2175.2|2174.9|16
1638797460000|2021-12-06 13:31:00|2176.2|2175.9|2175.7|2175.4|2176.2|2175.9|2175.3|2175|10
1638797470000|2021-12-06 13:31:10|2175.8|2175.5|2176.1|2175.8|2176.1|2175.8|2175.8|2175.5|3
1638797480000|2021-12-06 13:31:20|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2175.9|2175.6|4
1638797490000|2021-12-06 13:31:30|2176.1|2175.8|2175.9|2175.6|2176.2|2175.9|2175.9|2175.6|10
1638797500000|2021-12-06 13:31:40|2175.8|2175.5|2176.2|2175.9|2176.2|2175.9|2175.7|2175.4|8
1638797510000|2021-12-06 13:31:50|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|2
1638797520000|2021-12-06 13:32:00|2176.4|2176.1|2175.8|2175.5|2176.4|2176.1|2175.7|2175.4|13
1638797530000|2021-12-06 13:32:10|2175.9|2175.6|2176.3|2176|2176.3|2176|2175.9|2175.6|3
1638797540000|2021-12-06 13:32:20|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.7|2175.4|5
1638797550000|2021-12-06 13:32:30|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.7|2175.4|3
1638797560000|2021-12-06 13:32:40|2175.7|2175.4|2175.4|2175.1|2175.8|2175.5|2175.4|2175.1|11
1638797570000|2021-12-06 13:32:50|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2175|2174.7|44
1638797580000|2021-12-06 13:33:00|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|27
1638797590000|2021-12-06 13:33:10|2175.3|2175|2174.8|2174.5|2175.4|2175.1|2174.5|2174.2|33
1638797600000|2021-12-06 13:33:20|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|7
1638797610000|2021-12-06 13:33:30|2175|2174.7|2175.7|2175.4|2175.7|2175.4|2175|2174.7|18
1638797620000|2021-12-06 13:33:40|2175.9|2175.6|2175.6|2175.3|2175.9|2175.6|2175.6|2175.3|7
1638797630000|2021-12-06 13:33:50|2175.3|2175|2175.6|2175.3|2175.6|2175.3|2175.1|2174.8|23
1638797640000|2021-12-06 13:34:00|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2175.4|2175.1|4
1638797650000|2021-12-06 13:34:10|2175.4|2175.1|2175|2174.7|2175.4|2175.1|2175|2174.7|10
1638797660000|2021-12-06 13:34:20|2175.1|2174.8|2175.1|2174.8|2175.3|2175|2174.9|2174.6|4
1638797670000|2021-12-06 13:34:30|2175.3|2175|2175.7|2175.4|2175.7|2175.4|2175.2|2174.9|10
1638797680000|2021-12-06 13:34:40|2175.6|2175.3|2175.8|2175.5|2175.9|2175.6|2175.6|2175.3|11
1638797690000|2021-12-06 13:34:50|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|9
1638797700000|2021-12-06 13:35:00|2175.8|2175.5|2175.8|2175.5|2175.9|2175.6|2175.4|2175.1|14
1638797710000|2021-12-06 13:35:10|2175.7|2175.4|2175.7|2175.4|2175.8|2175.5|2175.6|2175.3|11
1638797720000|2021-12-06 13:35:20|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.6|2175.3|0
1638797730000|2021-12-06 13:35:30|2175.7|2175.4|2176.1|2175.8|2176.1|2175.8|2175.7|2175.4|10
1638797740000|2021-12-06 13:35:40|2176|2175.7|2176.3|2176|2176.3|2176|2176|2175.7|8
1638797750000|2021-12-06 13:35:50|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2175.9|2175.6|35
1638797760000|2021-12-06 13:36:00|2176.7|2176.4|2176.4|2176.1|2176.7|2176.4|2176.4|2176.1|8
1638797770000|2021-12-06 13:36:10|2176.5|2176.2|2176.7|2176.4|2176.8|2176.5|2176.2|2175.9|5
1638797780000|2021-12-06 13:36:20|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|4
1638797790000|2021-12-06 13:36:30|2176.9|2176.6|2176.8|2176.5|2177.1|2176.8|2176.7|2176.4|8
1638797800000|2021-12-06 13:36:40|2176.7|2176.4|2177|2176.7|2177|2176.7|2176.6|2176.3|3
1638797810000|2021-12-06 13:36:50|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2176.9|2176.6|3
1638797820000|2021-12-06 13:37:00|2177|2176.7|2177.6|2177.3|2177.6|2177.3|2176.8|2176.5|24
1638797830000|2021-12-06 13:37:10|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.4|2177.1|17
1638797840000|2021-12-06 13:37:20|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|3
1638797850000|2021-12-06 13:37:30|||||||||5
1638797860000|2021-12-06 13:37:40|2177.7|2177.4|2178.6|2178.3|2178.8|2178.5|2177.7|2177.4|17
1638797870000|2021-12-06 13:37:50|2178.5|2178.2|2179.3|2179|2179.3|2179|2178.4|2178.1|10
1638797880000|2021-12-06 13:38:00|2179.2|2178.9|2178.8|2178.5|2179.3|2179|2178.6|2178.3|17
1638797890000|2021-12-06 13:38:10|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.6|2178.3|1
1638797900000|2021-12-06 13:38:20|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.8|2178.5|1
1638797910000|2021-12-06 13:38:30|2179.1|2178.8|2179.5|2179.2|2179.6|2179.3|2179|2178.7|15
1638797920000|2021-12-06 13:38:40|2179.3|2179|2179.5|2179.2|2179.8|2179.5|2179.3|2179|24
1638797930000|2021-12-06 13:38:50|2179.6|2179.3|2180.1|2179.8|2180.6|2180.3|2179.6|2179.3|53
1638797940000|2021-12-06 13:39:00|2180.2|2179.9|2180.8|2180.5|2180.8|2180.5|2180.2|2179.9|43
1638797950000|2021-12-06 13:39:10|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.6|2180.3|37
1638797960000|2021-12-06 13:39:20|2180.4|2180.1|2180.5|2180.2|2180.7|2180.4|2180.4|2180.1|23
1638797970000|2021-12-06 13:39:30|2180.4|2180.1|2179.9|2179.6|2180.5|2180.2|2179.8|2179.5|19
1638797980000|2021-12-06 13:39:40|2179.8|2179.5|2179.8|2179.5|2180.1|2179.8|2179.2|2178.9|20
1638797990000|2021-12-06 13:39:50|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.5|2179.2|6
1638798000000|2021-12-06 13:40:00|2180.1|2179.8|2180.1|2179.8|2180.3|2180|2180|2179.7|15
1638798010000|2021-12-06 13:40:10|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.1|2179.8|7
1638798020000|2021-12-06 13:40:20|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2179.8|2179.5|11
1638798030000|2021-12-06 13:40:30|2180.1|2179.8|2180.1|2179.8|2180.4|2180.1|2180|2179.7|20
1638798040000|2021-12-06 13:40:40|2180.2|2179.9|2180.7|2180.4|2181|2180.7|2180.2|2179.9|63
1638798050000|2021-12-06 13:40:50|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.7|2180.4|5
1638798060000|2021-12-06 13:41:00|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2179.8|2179.5|42
1638798070000|2021-12-06 13:41:10|2180.7|2180.4|2180.5|2180.2|2181|2180.7|2180.5|2180.2|23
1638798080000|2021-12-06 13:41:20|2180.4|2180.1|2180.5|2180.2|2180.8|2180.5|2180.2|2179.9|6
1638798090000|2021-12-06 13:41:30|2180.4|2180.1|2180.3|2180|2180.5|2180.2|2180.2|2179.9|9
1638798100000|2021-12-06 13:41:40|2180.2|2179.9|2180.1|2179.8|2180.4|2180.1|2180|2179.7|17
1638798110000|2021-12-06 13:41:50|2180.2|2179.9|2179.3|2179|2180.2|2179.9|2179.3|2179|121
1638798120000|2021-12-06 13:42:00|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179|2178.7|31
1638798130000|2021-12-06 13:42:10|2179.7|2179.4|2180.1|2179.8|2180.3|2180|2179.7|2179.4|28
1638798140000|2021-12-06 13:42:20|2180.2|2179.9|2180.3|2180|2180.7|2180.4|2180.2|2179.9|23
1638798150000|2021-12-06 13:42:30|2180.2|2179.9|2179.5|2179.2|2180.3|2180|2179.5|2179.2|14
1638798160000|2021-12-06 13:42:40|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.2|2178.9|11
1638798170000|2021-12-06 13:42:50|2179.3|2179|2179.9|2179.6|2179.9|2179.6|2179.3|2179|40
1638798180000|2021-12-06 13:43:00|2180|2179.7|2179.3|2179|2180.1|2179.8|2179.2|2178.9|14
1638798190000|2021-12-06 13:43:10|2179.1|2178.8|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|29
1638798200000|2021-12-06 13:43:20|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|7
1638798210000|2021-12-06 13:43:30|2178.8|2178.5|2178.8|2178.5|2178.9|2178.6|2178.7|2178.4|5
1638798220000|2021-12-06 13:43:40|2178.7|2178.4|2178.7|2178.4|2179.2|2178.9|2178.7|2178.4|23
1638798230000|2021-12-06 13:43:50|2178.6|2178.3|2178.3|2178|2178.7|2178.4|2178.3|2178|8
1638798240000|2021-12-06 13:44:00|2178.2|2177.9|2179.1|2178.8|2179.1|2178.8|2178.2|2177.9|41
1638798250000|2021-12-06 13:44:10|2178.9|2178.6|2178.6|2178.3|2179.1|2178.8|2178.6|2178.3|16
1638798260000|2021-12-06 13:44:20|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.5|2178.2|7
1638798270000|2021-12-06 13:44:30|2178.7|2178.4|2178.7|2178.4|2178.9|2178.6|2178.5|2178.2|9
1638798280000|2021-12-06 13:44:40|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|3
1638798290000|2021-12-06 13:44:50|2178.5|2178.2|2178.1|2177.8|2178.5|2178.2|2178|2177.7|12
1638798300000|2021-12-06 13:45:00|2177.9|2177.6|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|26
1638798310000|2021-12-06 13:45:10|2178.3|2178|2178.8|2178.5|2178.9|2178.6|2178.3|2178|4
1638798320000|2021-12-06 13:45:20|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.9|2178.6|12
1638798330000|2021-12-06 13:45:30|2179|2178.7|2179.2|2178.9|2179.3|2179|2178.7|2178.4|22
1638798340000|2021-12-06 13:45:40|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|11
1638798350000|2021-12-06 13:45:50|2178.7|2178.4|2179.1|2178.8|2179.3|2179|2178.6|2178.3|28
1638798360000|2021-12-06 13:46:00|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2178.6|2178.3|14
1638798370000|2021-12-06 13:46:10|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|17
1638798380000|2021-12-06 13:46:20|2178.7|2178.4|2178.9|2178.6|2179.1|2178.8|2178.6|2178.3|26
1638798390000|2021-12-06 13:46:30|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|11
1638798400000|2021-12-06 13:46:40|2178.9|2178.6|2179.1|2178.8|2179.1|2178.8|2178.9|2178.6|8
1638798410000|2021-12-06 13:46:50|2179.2|2178.9|2179.4|2179.1|2179.6|2179.3|2179.2|2178.9|15
1638798420000|2021-12-06 13:47:00|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179.1|2178.8|8
1638798430000|2021-12-06 13:47:10|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|3
1638798440000|2021-12-06 13:47:20|2179.8|2179.5|2180.1|2179.8|2180.1|2179.8|2179.8|2179.5|4
1638798450000|2021-12-06 13:47:30|2179.8|2179.5|2179.3|2179|2179.8|2179.5|2179.2|2178.9|22
1638798460000|2021-12-06 13:47:40|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|121
1638798470000|2021-12-06 13:47:50|2180.3|2180|2180|2179.7|2180.4|2180.1|2180|2179.7|6
1638798480000|2021-12-06 13:48:00|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2179.7|2179.4|8
1638798490000|2021-12-06 13:48:10|2180.1|2179.8|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|5
1638798500000|2021-12-06 13:48:20|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|3
1638798510000|2021-12-06 13:48:30|2179.4|2179.1|2178.5|2178.2|2179.4|2179.1|2178.4|2178.1|21
1638798520000|2021-12-06 13:48:40|2178.6|2178.3|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|6
1638798530000|2021-12-06 13:48:50|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.3|2178|0
1638798540000|2021-12-06 13:49:00|2178.2|2177.9|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|0
1638798550000|2021-12-06 13:49:10|2178.3|2178|2178.7|2178.4|2178.7|2178.4|2178.3|2178|5
1638798560000|2021-12-06 13:49:20|2178.6|2178.3|2178.5|2178.2|2178.7|2178.4|2178.4|2178.1|13
1638798570000|2021-12-06 13:49:30|2178.4|2178.1|2178.3|2178|2178.5|2178.2|2178.3|2178|2
1638798580000|2021-12-06 13:49:40|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|19
1638798590000|2021-12-06 13:49:50|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.3|2178|9
1638798600000|2021-12-06 13:50:00|2177.9|2177.6|2178.6|2178.3|2178.6|2178.3|2177.8|2177.5|22
1638798610000|2021-12-06 13:50:10|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|2
1638798620000|2021-12-06 13:50:20|2178.2|2177.9|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|1
1638798630000|2021-12-06 13:50:30|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|2
1638798640000|2021-12-06 13:50:40|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|4
1638798650000|2021-12-06 13:50:50|2178.4|2178.1|2179.1|2178.8|2179.1|2178.8|2178.4|2178.1|11
1638798660000|2021-12-06 13:51:00|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.8|2178.5|5
1638798670000|2021-12-06 13:51:10|2179.1|2178.8|2179.6|2179.3|2179.6|2179.3|2179.1|2178.8|3
1638798680000|2021-12-06 13:51:20|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|0
1638798690000|2021-12-06 13:51:30|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|2
1638798700000|2021-12-06 13:51:40|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|0
1638798720000|2021-12-06 13:52:00|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|3
1638798730000|2021-12-06 13:52:10|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|9
1638798740000|2021-12-06 13:52:20|2178.7|2178.4|2179.1|2178.8|2179.1|2178.8|2178.7|2178.4|13
1638798750000|2021-12-06 13:52:30|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|6
1638798760000|2021-12-06 13:52:40|2178.8|2178.5|2179.2|2178.9|2179.2|2178.9|2178.6|2178.3|22
1638798770000|2021-12-06 13:52:50|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|5
1638798780000|2021-12-06 13:53:00|2178.9|2178.6|2179.3|2179|2179.4|2179.1|2178.9|2178.6|12
1638798790000|2021-12-06 13:53:10|2179.1|2178.8|2179.4|2179.1|2179.4|2179.1|2179|2178.7|10
1638798800000|2021-12-06 13:53:20|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|3
1638798810000|2021-12-06 13:53:30|2179.1|2178.8|2179.3|2179|2179.3|2179|2178.9|2178.6|14
1638798820000|2021-12-06 13:53:40|2179.4|2179.1|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|3
1638798830000|2021-12-06 13:53:50|2179.3|2179|2179.3|2179|2179.3|2179|2179.2|2178.9|4
1638798840000|2021-12-06 13:54:00|2179.1|2178.8|2179.1|2178.8|2179.2|2178.9|2179|2178.7|3
1638798850000|2021-12-06 13:54:10|2178.7|2178.4|2178.8|2178.5|2179|2178.7|2178.7|2178.4|26
1638798860000|2021-12-06 13:54:20|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.8|2178.5|9
1638798870000|2021-12-06 13:54:30|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.4|2178.1|6
1638798880000|2021-12-06 13:54:40|2178.8|2178.5|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|9
1638798890000|2021-12-06 13:54:50|2179|2178.7|2179|2178.7|2179|2178.7|2178.8|2178.5|6
1638798900000|2021-12-06 13:55:00|2178.8|2178.5|2178.9|2178.6|2179|2178.7|2178.8|2178.5|10
1638798910000|2021-12-06 13:55:10|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.8|2178.5|6
1638798920000|2021-12-06 13:55:20|2179|2178.7|2179.3|2179|2179.3|2179|2179|2178.7|2
1638798930000|2021-12-06 13:55:30|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|15
1638798940000|2021-12-06 13:55:40|2179.2|2178.9|2179.8|2179.5|2179.9|2179.6|2179.1|2178.8|44
1638798950000|2021-12-06 13:55:50|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.7|2179.4|7
1638798960000|2021-12-06 13:56:00|2180.2|2179.9|2179.3|2179|2180.3|2180|2179.2|2178.9|15
1638798970000|2021-12-06 13:56:10|2179.5|2179.2|2179.8|2179.5|2179.9|2179.6|2179.5|2179.2|12
1638798980000|2021-12-06 13:56:20|2180|2179.7|2180.2|2179.9|2180.5|2180.2|2179.9|2179.6|37
1638798990000|2021-12-06 13:56:30|2180.4|2180.1|2180.3|2180|2180.5|2180.2|2180.2|2179.9|35
1638799000000|2021-12-06 13:56:40|2180.4|2180.1|2181|2180.7|2181|2180.7|2180.4|2180.1|39
1638799010000|2021-12-06 13:56:50|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2181|2180.7|34
1638799020000|2021-12-06 13:57:00|2181|2180.7|2181.5|2181.2|2181.6|2181.3|2180.9|2180.6|45
1638799030000|2021-12-06 13:57:10|2181.6|2181.3|2181.8|2181.5|2182|2181.7|2181.5|2181.2|53
1638799040000|2021-12-06 13:57:20|2181.7|2181.4|2181.1|2180.8|2181.7|2181.4|2181|2180.7|20
1638799050000|2021-12-06 13:57:30|2180.9|2180.6|2179.9|2179.6|2180.9|2180.6|2179.9|2179.6|7
1638799060000|2021-12-06 13:57:40|2179.7|2179.4|2179.3|2179|2179.7|2179.4|2179.3|2179|20
1638799070000|2021-12-06 13:57:50|2179.6|2179.3|2180.4|2180.1|2180.4|2180.1|2179.6|2179.3|8
1638799080000|2021-12-06 13:58:00|2180|2179.7|2179.5|2179.2|2180|2179.7|2179.5|2179.2|8
1638799090000|2021-12-06 13:58:10|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.2|2178.9|3
1638799100000|2021-12-06 13:58:20|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|18
1638799110000|2021-12-06 13:58:30|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|3
1638799120000|2021-12-06 13:58:40|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.2|2178.9|1
1638799130000|2021-12-06 13:58:50|2179.2|2178.9|2179|2178.7|2179.2|2178.9|2179|2178.7|0
1638799140000|2021-12-06 13:59:00|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.3|2178|73
1638799150000|2021-12-06 13:59:10|2179.3|2179|2180.2|2179.9|2180.3|2180|2179.3|2179|21
1638799160000|2021-12-06 13:59:20|2180.3|2180|2180.8|2180.5|2181.1|2180.8|2180.3|2180|14
1638799170000|2021-12-06 13:59:30|2180.9|2180.6|2180.6|2180.3|2181|2180.7|2180.3|2180|19
1638799180000|2021-12-06 13:59:40|2180.8|2180.5|2181.7|2181.4|2182.1|2181.8|2180.7|2180.4|87
1638799190000|2021-12-06 13:59:50|2181.8|2181.5|2183.1|2182.8|2183.1|2182.8|2181.7|2181.4|51
1638799200000|2021-12-06 14:00:00|2182.9|2182.6|2182.3|2182|2182.9|2182.6|2182.2|2181.9|59
1638799210000|2021-12-06 14:00:10|2182.4|2182.1|2182.7|2182.4|2182.7|2182.4|2182.3|2182|6
1638799220000|2021-12-06 14:00:20|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182|2181.7|14
1638799230000|2021-12-06 14:00:30|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2181.4|2181.1|50
1638799240000|2021-12-06 14:00:40|2182.1|2181.8|2182|2181.7|2182.2|2181.9|2181.9|2181.6|11
1638799250000|2021-12-06 14:00:50|2181.9|2181.6|2181.9|2181.6|2182.3|2182|2181.7|2181.4|30
1638799260000|2021-12-06 14:01:00|2182|2181.7|2180.3|2180|2182|2181.7|2180.3|2180|6
1638799270000|2021-12-06 14:01:10|2180.1|2179.8|2180|2179.7|2180.3|2180|2179.7|2179.4|23
1638799280000|2021-12-06 14:01:20|2180.2|2179.9|2180.4|2180.1|2180.7|2180.4|2180.2|2179.9|9
1638799290000|2021-12-06 14:01:30|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|8
1638799300000|2021-12-06 14:01:40|2180.3|2180|2180.7|2180.4|2180.8|2180.5|2180.3|2180|3
1638799310000|2021-12-06 14:01:50|2180.6|2180.3|2180.3|2180|2180.7|2180.4|2180.3|2180|4
1638799320000|2021-12-06 14:02:00|2180.2|2179.9|2180.3|2180|2180.6|2180.3|2179.5|2179.2|21
1638799330000|2021-12-06 14:02:10|2179.8|2179.5|2180.1|2179.8|2180.2|2179.9|2179.8|2179.5|4
1638799340000|2021-12-06 14:02:20|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|1
1638799350000|2021-12-06 14:02:30|2179.8|2179.5|2180|2179.7|2180|2179.7|2179.2|2178.9|20
1638799360000|2021-12-06 14:02:40|2179.9|2179.6|2179.6|2179.3|2180|2179.7|2179.6|2179.3|2
1638799370000|2021-12-06 14:02:50|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.5|2179.2|1
1638799380000|2021-12-06 14:03:00|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|7
1638799390000|2021-12-06 14:03:10|2180.3|2180|2180.3|2180|2180.4|2180.1|2180.2|2179.9|6
1638799400000|2021-12-06 14:03:20|2180.2|2179.9|2181|2180.7|2181.4|2181.1|2180.2|2179.9|19
1638799410000|2021-12-06 14:03:30|2180.9|2180.6|2181.3|2181|2181.4|2181.1|2180.9|2180.6|6
1638799420000|2021-12-06 14:03:40|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.2|2180.9|3
1638799430000|2021-12-06 14:03:50|2181.4|2181.1|2181.8|2181.5|2182|2181.7|2181.4|2181.1|8
1638799440000|2021-12-06 14:04:00|2182|2181.7|2181.5|2181.2|2182.1|2181.8|2181.5|2181.2|11
1638799450000|2021-12-06 14:04:10|2181.4|2181.1|2181.8|2181.5|2181.9|2181.6|2181.4|2181.1|10
1638799460000|2021-12-06 14:04:20|2181.9|2181.6|2181.8|2181.5|2182|2181.7|2181.8|2181.5|5
1638799470000|2021-12-06 14:04:30|2181.9|2181.6|2181.4|2181.1|2182|2181.7|2181.4|2181.1|3
1638799480000|2021-12-06 14:04:40|2181.3|2181|2182|2181.7|2182|2181.7|2181.2|2180.9|14
1638799490000|2021-12-06 14:04:50|2182.1|2181.8|2182.1|2181.8|2182.4|2182.1|2182.1|2181.8|10
1638799500000|2021-12-06 14:05:00|2182|2181.7|2182.2|2181.9|2182.3|2182|2182|2181.7|22
1638799510000|2021-12-06 14:05:10|2182.3|2182|2182.6|2182.3|2182.8|2182.5|2182.3|2182|16
1638799520000|2021-12-06 14:05:20|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|1
1638799530000|2021-12-06 14:05:30|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|17
1638799540000|2021-12-06 14:05:40|2182.3|2182|2182.1|2181.8|2182.4|2182.1|2181.8|2181.5|38
1638799550000|2021-12-06 14:05:50|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|7
1638799560000|2021-12-06 14:06:00|2182.6|2182.3|2181.3|2181|2182.6|2182.3|2181.3|2181|21
1638799570000|2021-12-06 14:06:10|2181.5|2181.2|2181|2180.7|2181.5|2181.2|2180.9|2180.6|16
1638799580000|2021-12-06 14:06:20|2181.2|2180.9|2181.1|2180.8|2181.3|2181|2180.9|2180.6|37
1638799590000|2021-12-06 14:06:30|2181.3|2181|2181.4|2181.1|2181.5|2181.2|2181.1|2180.8|17
1638799600000|2021-12-06 14:06:40|2181.2|2180.9|2181.6|2181.3|2181.6|2181.3|2181.1|2180.8|5
1638799610000|2021-12-06 14:06:50|2181.7|2181.4|2181.4|2181.1|2181.9|2181.6|2181.4|2181.1|5
1638799620000|2021-12-06 14:07:00|2181.5|2181.2|2181.2|2180.9|2181.6|2181.3|2181.2|2180.9|11
1638799630000|2021-12-06 14:07:10|2181.1|2180.8|2181.5|2181.2|2181.5|2181.2|2181.1|2180.8|8
1638799640000|2021-12-06 14:07:20|2181.6|2181.3|2181.9|2181.6|2182.2|2181.9|2181.6|2181.3|8
1638799650000|2021-12-06 14:07:30|2182|2181.7|2181.5|2181.2|2182|2181.7|2181.5|2181.2|1
1638799660000|2021-12-06 14:07:40|2181.4|2181.1|2181.8|2181.5|2181.8|2181.5|2181.3|2181|15
1638799670000|2021-12-06 14:07:50|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.7|2181.4|3
1638799680000|2021-12-06 14:08:00|2181.7|2181.4|2181|2180.7|2181.7|2181.4|2180.8|2180.5|16
1638799690000|2021-12-06 14:08:10|2180.8|2180.5|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|6
1638799700000|2021-12-06 14:08:20|2180.3|2180|2180.6|2180.3|2180.6|2180.3|2180.3|2180|23
1638799710000|2021-12-06 14:08:30|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|8
1638799720000|2021-12-06 14:08:40|2180.9|2180.6|2181.4|2181.1|2181.4|2181.1|2180.9|2180.6|12
1638799730000|2021-12-06 14:08:50|2181.5|2181.2|2181.3|2181|2181.5|2181.2|2181.3|2181|16
1638799740000|2021-12-06 14:09:00|2181.4|2181.1|2181|2180.7|2181.5|2181.2|2181|2180.7|6
1638799750000|2021-12-06 14:09:10|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2180.9|2180.6|5
1638799760000|2021-12-06 14:09:20|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2180.9|2180.6|18
1638799770000|2021-12-06 14:09:30|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.1|2180.8|32
1638799780000|2021-12-06 14:09:40|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.3|2181|18
1638799790000|2021-12-06 14:09:50|2181.8|2181.5|2182.5|2182.2|2182.5|2182.2|2181.8|2181.5|34
1638799800000|2021-12-06 14:10:00|2182.4|2182.1|2182.6|2182.3|2182.8|2182.5|2182.4|2182.1|24
1638799810000|2021-12-06 14:10:10|2182.5|2182.2|2182.9|2182.6|2182.9|2182.6|2182.3|2182|29
1638799820000|2021-12-06 14:10:20|2182.8|2182.5|2183.4|2183.1|2183.6|2183.3|2182.6|2182.3|50
1638799830000|2021-12-06 14:10:30|2183.5|2183.2|2183.7|2183.4|2183.9|2183.6|2183.4|2183.1|62
1638799840000|2021-12-06 14:10:40|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.5|2183.2|42
1638799850000|2021-12-06 14:10:50|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|22
1638799860000|2021-12-06 14:11:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183|2182.7|45
1638799870000|2021-12-06 14:11:10|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.8|2183.5|37
1638799880000|2021-12-06 14:11:20|2183.9|2183.6|2184.1|2183.8|2184.3|2184|2183.9|2183.6|32
1638799890000|2021-12-06 14:11:30|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.2|2182.9|27
1638799900000|2021-12-06 14:11:40|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.4|2183.1|19
1638799910000|2021-12-06 14:11:50|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|6
1638799920000|2021-12-06 14:12:00|2183.6|2183.3|2183.6|2183.3|2183.8|2183.5|2183.5|2183.2|12
1638799930000|2021-12-06 14:12:10|2183.4|2183.1|2183.9|2183.6|2183.9|2183.6|2183.4|2183.1|14
1638799940000|2021-12-06 14:12:20|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|11
1638799950000|2021-12-06 14:12:30|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.8|2183.5|13
1638799960000|2021-12-06 14:12:40|2183.8|2183.5|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|12
1638799970000|2021-12-06 14:12:50|2184.1|2183.8|2184.4|2184.1|2184.5|2184.2|2184.1|2183.8|13
1638799980000|2021-12-06 14:13:00|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|19
1638799990000|2021-12-06 14:13:10|2184.2|2183.9|2183.9|2183.6|2184.4|2184.1|2183.9|2183.6|8
1638800000000|2021-12-06 14:13:20|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|26
1638800010000|2021-12-06 14:13:30|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.1|2183.8|35
1638800020000|2021-12-06 14:13:40|2184.4|2184.1|2184.1|2183.8|2184.6|2184.3|2184.1|2183.8|21
1638800030000|2021-12-06 14:13:50|2184.2|2183.9|2183.8|2183.5|2184.3|2184|2183.8|2183.5|21
1638800040000|2021-12-06 14:14:00|2183.9|2183.6|2183.7|2183.4|2184.1|2183.8|2183.7|2183.4|16
1638800050000|2021-12-06 14:14:10|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|10
1638800060000|2021-12-06 14:14:20|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|12
1638800070000|2021-12-06 14:14:30|2184.5|2184.2|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|25
1638800080000|2021-12-06 14:14:40|2184.3|2184|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|14
1638800090000|2021-12-06 14:14:50|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.3|2184|16
1638800100000|2021-12-06 14:15:00|2184.7|2184.4|2184.8|2184.5|2185.1|2184.8|2184.2|2183.9|90
1638800110000|2021-12-06 14:15:10|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|18
1638800120000|2021-12-06 14:15:20|2184.5|2184.2|2183.9|2183.6|2184.5|2184.2|2183.9|2183.6|14
1638800130000|2021-12-06 14:15:30|2184|2183.7|2184|2183.7|2184.1|2183.8|2183.5|2183.2|16
1638800140000|2021-12-06 14:15:40|2184.2|2183.9|2184.4|2184.1|2184.6|2184.3|2184.1|2183.8|20
1638800150000|2021-12-06 14:15:50|2184.6|2184.3|2184.7|2184.4|2184.8|2184.5|2184.5|2184.2|9
1638800160000|2021-12-06 14:16:00|2184.6|2184.3|2185.2|2184.9|2185.5|2185.2|2184.6|2184.3|76
1638800170000|2021-12-06 14:16:10|2185.3|2185|2185|2184.7|2185.4|2185.1|2185|2184.7|16
1638800180000|2021-12-06 14:16:20|2184.8|2184.5|2185.4|2185.1|2185.4|2185.1|2184.8|2184.5|24
1638800190000|2021-12-06 14:16:30|2185.3|2185|2185|2184.7|2185.3|2185|2185|2184.7|21
1638800200000|2021-12-06 14:16:40|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|7
1638800210000|2021-12-06 14:16:50|2185|2184.7|2185.6|2185.3|2185.6|2185.3|2184.6|2184.3|117
1638800220000|2021-12-06 14:17:00|2185.7|2185.4|2185.4|2185.1|2185.8|2185.5|2185.3|2185|24
1638800230000|2021-12-06 14:17:10|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2184.8|2184.5|27
1638800240000|2021-12-06 14:17:20|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.7|2184.4|10
1638800250000|2021-12-06 14:17:30|2184.9|2184.6|2184.9|2184.6|2185.1|2184.8|2184.4|2184.1|81
1638800260000|2021-12-06 14:17:40|2185|2184.7|2185.2|2184.9|2185.4|2185.1|2185|2184.7|55
1638800270000|2021-12-06 14:17:50|2185.3|2185|2185|2184.7|2185.3|2185|2185|2184.7|9
1638800280000|2021-12-06 14:18:00|2184.9|2184.6|2185|2184.7|2185.2|2184.9|2184.9|2184.6|16
1638800290000|2021-12-06 14:18:10|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|18
1638800300000|2021-12-06 14:18:20|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|32
1638800310000|2021-12-06 14:18:30|2185.8|2185.5|2185.3|2185|2185.8|2185.5|2185.3|2185|30
1638800320000|2021-12-06 14:18:40|2185.2|2184.9|2185.3|2185|2185.3|2185|2185|2184.7|24
1638800330000|2021-12-06 14:18:50|2185.2|2184.9|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|16
1638800340000|2021-12-06 14:19:00|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.3|2185|38
1638800350000|2021-12-06 14:19:10|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.8|2185.5|39
1638800360000|2021-12-06 14:19:20|2185.8|2185.5|2186.2|2185.9|2186.3|2186|2185.8|2185.5|45
1638800370000|2021-12-06 14:19:30|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|57
1638800380000|2021-12-06 14:19:40|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|20
1638800390000|2021-12-06 14:19:50|2186.2|2185.9|2186.3|2186|2186.3|2186|2186|2185.7|7
1638800400000|2021-12-06 14:20:00|2186.2|2185.9|2186|2185.7|2186.3|2186|2186|2185.7|79
1638800410000|2021-12-06 14:20:10|2185.9|2185.6|2185.6|2185.3|2186|2185.7|2185.6|2185.3|14
1638800420000|2021-12-06 14:20:20|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.3|2185|33
1638800430000|2021-12-06 14:20:30|2185.6|2185.3|2186.1|2185.8|2186.1|2185.8|2185.5|2185.2|14
1638800440000|2021-12-06 14:20:40|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|39
1638800450000|2021-12-06 14:20:50|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|83
1638800460000|2021-12-06 14:21:00|2186.2|2185.9|2186.2|2185.9|2186.4|2186.1|2186|2185.7|23
1638800470000|2021-12-06 14:21:10|2185.9|2185.6|2185.4|2185.1|2185.9|2185.6|2185.3|2185|36
1638800480000|2021-12-06 14:21:20|2185.3|2185|2185.5|2185.2|2185.9|2185.6|2185.3|2185|34
1638800490000|2021-12-06 14:21:30|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.1|2184.8|30
1638800500000|2021-12-06 14:21:40|2185.3|2185|2184.5|2184.2|2185.3|2185|2184.5|2184.2|18
1638800510000|2021-12-06 14:21:50|2184.4|2184.1|2183.9|2183.6|2184.4|2184.1|2183.9|2183.6|17
1638800520000|2021-12-06 14:22:00|2183.8|2183.5|2183.8|2183.5|2184.2|2183.9|2183.7|2183.4|45
1638800530000|2021-12-06 14:22:10|2183.7|2183.4|2183.4|2183.1|2184|2183.7|2183.4|2183.1|22
1638800540000|2021-12-06 14:22:20|2183.5|2183.2|2183.7|2183.4|2183.8|2183.5|2183.3|2183|41
1638800550000|2021-12-06 14:22:30|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.3|2183|30
1638800560000|2021-12-06 14:22:40|2183.2|2182.9|2182.7|2182.4|2183.2|2182.9|2182.7|2182.4|40
1638800570000|2021-12-06 14:22:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|25
1638800580000|2021-12-06 14:23:00|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.5|2182.2|19
1638800590000|2021-12-06 14:23:10|2182.5|2182.2|2182.8|2182.5|2182.9|2182.6|2182.5|2182.2|58
1638800600000|2021-12-06 14:23:20|2182.7|2182.4|2183.2|2182.9|2183.3|2183|2182.7|2182.4|11
1638800610000|2021-12-06 14:23:30|2183.3|2183|2182.8|2182.5|2183.3|2183|2182.7|2182.4|32
1638800620000|2021-12-06 14:23:40|2182.9|2182.6|2183.3|2183|2183.3|2183|2182.9|2182.6|11
1638800630000|2021-12-06 14:23:50|2183.2|2182.9|2182.8|2182.5|2183.3|2183|2182.8|2182.5|24
1638800640000|2021-12-06 14:24:00|2182.7|2182.4|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|11
1638800650000|2021-12-06 14:24:10|2182.4|2182.1|2183|2182.7|2183.1|2182.8|2182.4|2182.1|47
1638800660000|2021-12-06 14:24:20|2183.1|2182.8|2183.2|2182.9|2183.4|2183.1|2183|2182.7|65
1638800670000|2021-12-06 14:24:30|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.6|2182.3|33
1638800680000|2021-12-06 14:24:40|2182.9|2182.6|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|9
1638800690000|2021-12-06 14:24:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.3|2183|14
1638800700000|2021-12-06 14:25:00|2183.3|2183|2182.3|2182|2183.4|2183.1|2182.3|2182|38
1638800710000|2021-12-06 14:25:10|2182.4|2182.1|2181.5|2181.2|2182.5|2182.2|2181.5|2181.2|92
1638800720000|2021-12-06 14:25:20|2181.4|2181.1|2181.5|2181.2|2181.6|2181.3|2181.2|2180.9|28
1638800730000|2021-12-06 14:25:30|2181.6|2181.3|2182|2181.7|2182.1|2181.8|2181.4|2181.1|41
1638800740000|2021-12-06 14:25:40|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.5|2181.2|16
1638800750000|2021-12-06 14:25:50|2181.7|2181.4|2182.4|2182.1|2182.6|2182.3|2181.5|2181.2|45
1638800760000|2021-12-06 14:26:00|2182.3|2182|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|13
1638800770000|2021-12-06 14:26:10|2182|2181.7|2181.5|2181.2|2182|2181.7|2181.5|2181.2|12
1638800780000|2021-12-06 14:26:20|2181.4|2181.1|2180.4|2180.1|2181.4|2181.1|2180.3|2180|72
1638800790000|2021-12-06 14:26:30|2180.6|2180.3|2180|2179.7|2180.7|2180.4|2179.7|2179.4|41
1638800800000|2021-12-06 14:26:40|2180.1|2179.8|2180.4|2180.1|2180.5|2180.2|2180|2179.7|41
1638800810000|2021-12-06 14:26:50|2180.5|2180.2|2180.7|2180.4|2180.9|2180.6|2180.5|2180.2|13
1638800820000|2021-12-06 14:27:00|2180.6|2180.3|2180.5|2180.2|2180.8|2180.5|2179.9|2179.6|42
1638800830000|2021-12-06 14:27:10|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|13
1638800840000|2021-12-06 14:27:20|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|17
1638800850000|2021-12-06 14:27:30|2180.7|2180.4|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|11
1638800860000|2021-12-06 14:27:40|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.5|2180.2|7
1638800870000|2021-12-06 14:27:50|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|8
1638800880000|2021-12-06 14:28:00|2180.5|2180.2|2181.3|2181|2181.5|2181.2|2180.5|2180.2|43
1638800890000|2021-12-06 14:28:10|2181.2|2180.9|2181.4|2181.1|2181.6|2181.3|2181.1|2180.8|21
1638800900000|2021-12-06 14:28:20|2181.5|2181.2|2182.1|2181.8|2182.2|2181.9|2181.4|2181.1|31
1638800910000|2021-12-06 14:28:30|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.6|2181.3|12
1638800920000|2021-12-06 14:28:40|2181.9|2181.6|2181.5|2181.2|2181.9|2181.6|2181.5|2181.2|7
1638800930000|2021-12-06 14:28:50|2181.6|2181.3|2181.4|2181.1|2181.7|2181.4|2181.4|2181.1|5
1638800940000|2021-12-06 14:29:00|2181.3|2181|2181.4|2181.1|2181.4|2181.1|2181.3|2181|3
1638800950000|2021-12-06 14:29:10|2181.3|2181|2181.4|2181.1|2181.4|2181.1|2181.3|2181|7
1638800960000|2021-12-06 14:29:20|2181.3|2181|2181.2|2180.9|2181.5|2181.2|2181|2180.7|15
1638800970000|2021-12-06 14:29:30|2181.1|2180.8|2181.3|2181|2181.3|2181|2180.9|2180.6|23
1638800980000|2021-12-06 14:29:40|2181.2|2180.9|2180.7|2180.4|2181.3|2181|2180.7|2180.4|47
1638800990000|2021-12-06 14:29:50|2180.8|2180.5|2180.8|2180.5|2181|2180.7|2180.3|2180|114
1638801000000|2021-12-06 14:30:00|2180.1|2179.8|2179.4|2179.1|2180.1|2179.8|2177.7|2177.4|1071
1638801010000|2021-12-06 14:30:10|2179.1|2178.8|2179.8|2179.5|2180.1|2179.8|2178.1|2177.8|568
1638801020000|2021-12-06 14:30:20|2179.9|2179.6|2180.4|2180.1|2180.4|2180.1|2178.3|2178|516
1638801030000|2021-12-06 14:30:30|2180.3|2180|2178.3|2178|2180.4|2180.1|2178.3|2178|313
1638801040000|2021-12-06 14:30:40|2178|2177.7|2178|2177.7|2179.2|2178.9|2177.6|2177.3|251
1638801050000|2021-12-06 14:30:50|2178.1|2177.8|2177.2|2176.9|2178.1|2177.8|2176.4|2176.1|295
1638801060000|2021-12-06 14:31:00|2177.5|2177.2|2174.8|2174.5|2177.5|2177.2|2174.5|2174.2|468
1638801070000|2021-12-06 14:31:10|2173.9|2173.6|2173.4|2173.1|2174.8|2174.5|2173|2172.7|299
1638801080000|2021-12-06 14:31:20|2173.2|2172.9|2172.8|2172.5|2173.5|2173.2|2171.8|2171.5|378
1638801090000|2021-12-06 14:31:30|2172.4|2172.1|2171.6|2171.3|2172.4|2172.1|2171.3|2171|237
1638801100000|2021-12-06 14:31:40|2171.1|2170.8|2172.1|2171.8|2172.8|2172.5|2171.1|2170.8|525
1638801110000|2021-12-06 14:31:50|2172.2|2171.9|2172.8|2172.5|2173.7|2173.4|2172.2|2171.9|296
1638801120000|2021-12-06 14:32:00|2172.3|2172|2172.2|2171.9|2172.9|2172.6|2171.4|2171.1|252
1638801130000|2021-12-06 14:32:10|2172.1|2171.8|2172.6|2172.3|2173.9|2173.6|2171.8|2171.5|221
1638801140000|2021-12-06 14:32:20|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2171.4|2171.1|173
1638801150000|2021-12-06 14:32:30|2172.3|2172|2172.5|2172.2|2172.5|2172.2|2170.9|2170.6|218
1638801160000|2021-12-06 14:32:40|2172.8|2172.5|2172|2171.7|2173.2|2172.9|2171.8|2171.5|221
1638801170000|2021-12-06 14:32:50|2172.1|2171.8|2172.3|2172|2173|2172.7|2171.2|2170.9|158
1638801180000|2021-12-06 14:33:00|2172.7|2172.4|2172.1|2171.8|2172.7|2172.4|2171.1|2170.8|248
1638801190000|2021-12-06 14:33:10|2171.6|2171.3|2171.2|2170.9|2172|2171.7|2170.8|2170.5|170
1638801200000|2021-12-06 14:33:20|2171.1|2170.8|2172.3|2172|2172.9|2172.6|2170.8|2170.5|247
1638801210000|2021-12-06 14:33:30|2172.5|2172.2|2172.9|2172.6|2173.4|2173.1|2172.2|2171.9|183
1638801220000|2021-12-06 14:33:40|2173.2|2172.9|2170.7|2170.4|2173.4|2173.1|2170.7|2170.4|206
1638801230000|2021-12-06 14:33:50|2170.9|2170.6|2170.4|2170.1|2170.9|2170.6|2169.8|2169.5|154
1638801240000|2021-12-06 14:34:00|2170.2|2169.9|2169.1|2168.8|2170.2|2169.9|2168.7|2168.4|191
1638801250000|2021-12-06 14:34:10|2168.8|2168.5|2168.6|2168.3|2169.4|2169.1|2168.4|2168.1|151
1638801260000|2021-12-06 14:34:20|2168.5|2168.2|2168.2|2167.9|2168.9|2168.6|2168|2167.7|184
1638801270000|2021-12-06 14:34:30|2168.3|2168|2166.9|2166.6|2168.3|2168|2166.8|2166.5|266
1638801280000|2021-12-06 14:34:40|2167.1|2166.8|2168.2|2167.9|2168.3|2168|2166|2165.7|271
1638801290000|2021-12-06 14:34:50|2168.3|2168|2165.2|2164.9|2168.3|2168|2165.2|2164.9|165
1638801300000|2021-12-06 14:35:00|2165.1|2164.8|2163.1|2162.8|2165.7|2165.4|2163.1|2162.8|369
1638801310000|2021-12-06 14:35:10|2163.3|2163|2162.6|2162.3|2163.3|2163|2161.8|2161.5|319
1638801320000|2021-12-06 14:35:20|2163|2162.7|2161.7|2161.4|2163.3|2163|2161.7|2161.4|215
1638801330000|2021-12-06 14:35:30|2161.5|2161.2|2161.6|2161.3|2162.4|2162.1|2160.9|2160.6|418
1638801340000|2021-12-06 14:35:40|2161.2|2160.9|2160.5|2160.2|2161.4|2161.1|2159.3|2159|271
1638801350000|2021-12-06 14:35:50|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2159.6|2159.3|194
1638801360000|2021-12-06 14:36:00|2160.1|2159.8|2159.9|2159.6|2161.3|2161|2159.6|2159.3|470
1638801370000|2021-12-06 14:36:10|2159.7|2159.4|2160.8|2160.5|2160.8|2160.5|2158.8|2158.5|231
1638801380000|2021-12-06 14:36:20|2160.7|2160.4|2159.3|2159|2161.2|2160.9|2158.9|2158.6|184
1638801390000|2021-12-06 14:36:30|2159.2|2158.9|2159|2158.7|2159.7|2159.4|2158.4|2158.1|452
1638801400000|2021-12-06 14:36:40|2158.6|2158.3|2159.6|2159.3|2159.7|2159.4|2158.2|2157.9|198
1638801410000|2021-12-06 14:36:50|2159.2|2158.9|2158.3|2158|2159.2|2158.9|2157.1|2156.8|227
1638801420000|2021-12-06 14:37:00|2158.1|2157.8|2156.9|2156.6|2158.4|2158.1|2156.8|2156.5|139
1638801430000|2021-12-06 14:37:10|2156.8|2156.5|2155.6|2155.3|2156.8|2156.5|2155.2|2154.9|187
1638801440000|2021-12-06 14:37:20|2155.7|2155.4|2156.7|2156.4|2156.9|2156.6|2154.9|2154.6|278
1638801450000|2021-12-06 14:37:30|2156.8|2156.5|2154.9|2154.6|2157.2|2156.9|2154.6|2154.3|214
1638801460000|2021-12-06 14:37:40|2154.6|2154.3|2154.5|2154.2|2155.1|2154.8|2153.7|2153.4|154
1638801470000|2021-12-06 14:37:50|2154.3|2154|2153.5|2153.2|2154.3|2154|2153.4|2153.1|130
1638801480000|2021-12-06 14:38:00|2153.1|2152.8|2154.1|2153.8|2154.5|2154.2|2152.7|2152.4|429
1638801490000|2021-12-06 14:38:10|2154|2153.7|2153.8|2153.5|2154.4|2154.1|2153.6|2153.3|189
1638801500000|2021-12-06 14:38:20|2153.7|2153.4|2153.5|2153.2|2154.7|2154.4|2152.5|2152.2|165
1638801510000|2021-12-06 14:38:30|2153.6|2153.3|2152.9|2152.6|2154.4|2154.1|2152.4|2152.1|137
1638801520000|2021-12-06 14:38:40|2152.8|2152.5|2152.7|2152.4|2153|2152.7|2152|2151.7|180
1638801530000|2021-12-06 14:38:50|2152.8|2152.5|2155.5|2155.2|2155.5|2155.2|2152.8|2152.5|328
1638801540000|2021-12-06 14:39:00|2155.2|2154.9|2155.8|2155.5|2156.9|2156.6|2155.2|2154.9|472
1638801550000|2021-12-06 14:39:10|2155.7|2155.4|2155.2|2154.9|2156.4|2156.1|2155.1|2154.8|236
1638801560000|2021-12-06 14:39:20|2155.3|2155|2158.3|2158|2158.6|2158.3|2155.3|2155|211
1638801570000|2021-12-06 14:39:30|2158.4|2158.1|2157.5|2157.2|2159.3|2159|2157.2|2156.9|225
1638801580000|2021-12-06 14:39:40|2157.3|2157|2157.2|2156.9|2157.8|2157.5|2156.6|2156.3|163
1638801590000|2021-12-06 14:39:50|2157.1|2156.8|2156.5|2156.2|2158|2157.7|2156.5|2156.2|136
1638801600000|2021-12-06 14:40:00|2157|2156.7|2155.6|2155.3|2157|2156.7|2155.3|2155|204
1638801610000|2021-12-06 14:40:10|2155.4|2155.1|2156.6|2156.3|2157.6|2157.3|2155.2|2154.9|199
1638801620000|2021-12-06 14:40:20|2156.8|2156.5|2155.9|2155.6|2158.2|2157.9|2155.8|2155.5|261
1638801630000|2021-12-06 14:40:30|2156|2155.7|2157.3|2157|2158.2|2157.9|2156|2155.7|159
1638801640000|2021-12-06 14:40:40|2157.2|2156.9|2158.5|2158.2|2159.3|2159|2157|2156.7|253
1638801650000|2021-12-06 14:40:50|2158.7|2158.4|2159.3|2159|2160.3|2160|2158.3|2158|194
1638801660000|2021-12-06 14:41:00|2159.4|2159.1|2160.7|2160.4|2160.9|2160.6|2158.9|2158.6|251
1638801670000|2021-12-06 14:41:10|2160.6|2160.3|2159.4|2159.1|2160.6|2160.3|2158.5|2158.2|220
1638801680000|2021-12-06 14:41:20|2159|2158.7|2156.9|2156.6|2159.5|2159.2|2156.9|2156.6|207
1638801690000|2021-12-06 14:41:30|2156.4|2156.1|2159.3|2159|2159.5|2159.2|2156.4|2156.1|247
1638801700000|2021-12-06 14:41:40|2159.2|2158.9|2159.9|2159.6|2160.8|2160.5|2158.8|2158.5|141
1638801710000|2021-12-06 14:41:50|2160.1|2159.8|2162.4|2162.1|2162.4|2162.1|2159.8|2159.5|202
1638801720000|2021-12-06 14:42:00|2162.5|2162.2|2160.8|2160.5|2162.5|2162.2|2160.6|2160.3|319
1638801730000|2021-12-06 14:42:10|2161.5|2161.2|2162.8|2162.5|2162.8|2162.5|2161|2160.7|189
1638801740000|2021-12-06 14:42:20|2162.7|2162.4|2164.6|2164.3|2164.6|2164.3|2162.3|2162|212
1638801750000|2021-12-06 14:42:30|2164.8|2164.5|2165.9|2165.6|2166.3|2166|2164.5|2164.2|193
1638801760000|2021-12-06 14:42:40|2166|2165.7|2165.2|2164.9|2167|2166.7|2165.1|2164.8|174
1638801770000|2021-12-06 14:42:50|2164.9|2164.6|2166.4|2166.1|2167.2|2166.9|2164.9|2164.6|238
1638801780000|2021-12-06 14:43:00|2166.8|2166.5|2167.8|2167.5|2168|2167.7|2165.6|2165.3|150
1638801790000|2021-12-06 14:43:10|2167.9|2167.6|2168.5|2168.2|2168.5|2168.2|2167.5|2167.2|176
1638801800000|2021-12-06 14:43:20|2168.8|2168.5|2169.5|2169.2|2169.9|2169.6|2168.8|2168.5|228
1638801810000|2021-12-06 14:43:30|2169.9|2169.6|2171.1|2170.8|2171.1|2170.8|2169.6|2169.3|320
1638801820000|2021-12-06 14:43:40|2170.8|2170.5|2173.8|2173.5|2173.8|2173.5|2170.8|2170.5|278
1638801830000|2021-12-06 14:43:50|2173.9|2173.6|2174.6|2174.3|2174.9|2174.6|2173.5|2173.2|254
1638801840000|2021-12-06 14:44:00|2174.8|2174.5|2174|2173.7|2174.8|2174.5|2173.1|2172.8|374
1638801850000|2021-12-06 14:44:10|2174.1|2173.8|2175.4|2175.1|2175.8|2175.5|2174.1|2173.8|356
1638801860000|2021-12-06 14:44:20|2175.7|2175.4|2177.6|2177.3|2177.8|2177.5|2175.7|2175.4|218
1638801870000|2021-12-06 14:44:30|2178|2177.7|2178.4|2178.1|2178.6|2178.3|2176.9|2176.6|217
1638801880000|2021-12-06 14:44:40|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2177.8|2177.5|137
1638801890000|2021-12-06 14:44:50|2178.2|2177.9|2176.2|2175.9|2178.4|2178.1|2175.9|2175.6|340
1638801900000|2021-12-06 14:45:00|2175.9|2175.6|2173.8|2173.5|2175.9|2175.6|2173.6|2173.3|361
1638801910000|2021-12-06 14:45:10|2174.3|2174|2173.8|2173.5|2175.7|2175.4|2173.7|2173.4|269
1638801920000|2021-12-06 14:45:20|2173.6|2173.3|2173.3|2173|2173.6|2173.3|2172.1|2171.8|327
1638801930000|2021-12-06 14:45:30|2173.2|2172.9|2174.7|2174.4|2174.8|2174.5|2172.4|2172.1|256
1638801940000|2021-12-06 14:45:40|2174.6|2174.3|2175.3|2175|2176.2|2175.9|2174.6|2174.3|162
1638801950000|2021-12-06 14:45:50|2175.7|2175.4|2176|2175.7|2176|2175.7|2174.7|2174.4|121
1638801960000|2021-12-06 14:46:00|2175.8|2175.5|2173.9|2173.6|2175.8|2175.5|2173.6|2173.3|142
1638801970000|2021-12-06 14:46:10|2173.8|2173.5|2174.3|2174|2174.5|2174.2|2173|2172.7|119
1638801980000|2021-12-06 14:46:20|2174.4|2174.1|2176.1|2175.8|2176.6|2176.3|2174.4|2174.1|133
1638801990000|2021-12-06 14:46:30|2176.6|2176.3|2178.4|2178.1|2178.5|2178.2|2176.6|2176.3|381
1638802000000|2021-12-06 14:46:40|2178.6|2178.3|2177.9|2177.6|2179.1|2178.8|2177.8|2177.5|133
1638802010000|2021-12-06 14:46:50|2178|2177.7|2178.4|2178.1|2178.5|2178.2|2176.7|2176.4|163
1638802020000|2021-12-06 14:47:00|2178.8|2178.5|2179|2178.7|2179.5|2179.2|2178.5|2178.2|120
1638802030000|2021-12-06 14:47:10|2179.4|2179.1|2179.1|2178.8|2179.8|2179.5|2178.7|2178.4|412
1638802040000|2021-12-06 14:47:20|2178.9|2178.6|2178.2|2177.9|2179.5|2179.2|2177.9|2177.6|303
1638802050000|2021-12-06 14:47:30|2177.8|2177.5|2178.4|2178.1|2178.7|2178.4|2177.4|2177.1|143
1638802060000|2021-12-06 14:47:40|2178.3|2178|2179.8|2179.5|2180|2179.7|2177.6|2177.3|139
1638802070000|2021-12-06 14:47:50|2179.7|2179.4|2179.3|2179|2180.1|2179.8|2179.1|2178.8|148
1638802080000|2021-12-06 14:48:00|2179.5|2179.2|2180.5|2180.2|2180.8|2180.5|2179.5|2179.2|291
1638802090000|2021-12-06 14:48:10|2180.7|2180.4|2180.1|2179.8|2181.3|2181|2180|2179.7|256
1638802100000|2021-12-06 14:48:20|2180|2179.7|2176.2|2175.9|2180|2179.7|2176.2|2175.9|279
1638802110000|2021-12-06 14:48:30|2175.4|2175.1|2174|2173.7|2176.1|2175.8|2173.5|2173.2|186
1638802120000|2021-12-06 14:48:40|2173.9|2173.6|2174.1|2173.8|2175|2174.7|2173.4|2173.1|251
1638802130000|2021-12-06 14:48:50|2174.4|2174.1|2175.7|2175.4|2175.7|2175.4|2174.1|2173.8|258
1638802140000|2021-12-06 14:49:00|2176.2|2175.9|2176|2175.7|2176.5|2176.2|2174.9|2174.6|146
1638802150000|2021-12-06 14:49:10|2175.8|2175.5|2175|2174.7|2175.8|2175.5|2174.5|2174.2|82
1638802160000|2021-12-06 14:49:20|2175.2|2174.9|2173.8|2173.5|2175.5|2175.2|2173.5|2173.2|101
1638802170000|2021-12-06 14:49:30|2173.7|2173.4|2173.7|2173.4|2173.9|2173.6|2172.8|2172.5|103
1638802180000|2021-12-06 14:49:40|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2171.3|2171|261
1638802190000|2021-12-06 14:49:50|2173.6|2173.3|2174.4|2174.1|2174.8|2174.5|2173.4|2173.1|159
1638802200000|2021-12-06 14:50:00|2174|2173.7|2177|2176.7|2177|2176.7|2173.7|2173.4|213
1638802210000|2021-12-06 14:50:10|2177.1|2176.8|2176.4|2176.1|2177.1|2176.8|2175.7|2175.4|150
1638802220000|2021-12-06 14:50:20|2175.8|2175.5|2177.2|2176.9|2177.3|2177|2174.9|2174.6|179
1638802230000|2021-12-06 14:50:30|2177.4|2177.1|2179.3|2179|2179.5|2179.2|2177.4|2177.1|222
1638802240000|2021-12-06 14:50:40|2179.2|2178.9|2181.5|2181.2|2181.5|2181.2|2179.2|2178.9|230
1638802250000|2021-12-06 14:50:50|2181.6|2181.3|2182.3|2182|2182.3|2182|2180.7|2180.4|125
1638802260000|2021-12-06 14:51:00|2182|2181.7|2181.6|2181.3|2182.4|2182.1|2180.8|2180.5|238
1638802270000|2021-12-06 14:51:10|2181.5|2181.2|2180.8|2180.5|2181.6|2181.3|2180|2179.7|181
1638802280000|2021-12-06 14:51:20|2180.9|2180.6|2181.5|2181.2|2181.5|2181.2|2179.9|2179.6|117
1638802290000|2021-12-06 14:51:30|2181.7|2181.4|2182.3|2182|2182.6|2182.3|2181.5|2181.2|118
1638802300000|2021-12-06 14:51:40|2182.5|2182.2|2183.9|2183.6|2184.1|2183.8|2182|2181.7|178
1638802310000|2021-12-06 14:51:50|2184|2183.7|2182.9|2182.6|2184.1|2183.8|2182.3|2182|191
1638802320000|2021-12-06 14:52:00|2182.8|2182.5|2182.2|2181.9|2184|2183.7|2181.9|2181.6|144
1638802330000|2021-12-06 14:52:10|2181.6|2181.3|2182.2|2181.9|2182.8|2182.5|2180.4|2180.1|114
1638802340000|2021-12-06 14:52:20|2182.1|2181.8|2183.7|2183.4|2183.9|2183.6|2181.9|2181.6|111
1638802350000|2021-12-06 14:52:30|2183.6|2183.3|2184.4|2184.1|2184.6|2184.3|2183.4|2183.1|131
1638802360000|2021-12-06 14:52:40|2184.3|2184|2182.4|2182.1|2184.4|2184.1|2182.4|2182.1|115
1638802370000|2021-12-06 14:52:50|2182.6|2182.3|2182.6|2182.3|2183.8|2183.5|2181.7|2181.4|311
1638802380000|2021-12-06 14:53:00|2182.4|2182.1|2180.8|2180.5|2182.4|2182.1|2180.5|2180.2|171
1638802390000|2021-12-06 14:53:10|2180.9|2180.6|2181.1|2180.8|2182.3|2182|2179.9|2179.6|157
1638802400000|2021-12-06 14:53:20|2181.3|2181|2181|2180.7|2182.4|2182.1|2180.9|2180.6|113
1638802410000|2021-12-06 14:53:30|2181.1|2180.8|2180.7|2180.4|2181.1|2180.8|2179.9|2179.6|84
1638802420000|2021-12-06 14:53:40|2180.6|2180.3|2179.2|2178.9|2180.6|2180.3|2178.9|2178.6|179
1638802430000|2021-12-06 14:53:50|2179.8|2179.5|2181.9|2181.6|2182.2|2181.9|2179.4|2179.1|130
1638802440000|2021-12-06 14:54:00|2182|2181.7|2183.1|2182.8|2183.2|2182.9|2181.7|2181.4|132
1638802450000|2021-12-06 14:54:10|2183|2182.7|2182.4|2182.1|2183.5|2183.2|2182.3|2182|86
1638802460000|2021-12-06 14:54:20|2182.2|2181.9|2181|2180.7|2182.7|2182.4|2180.9|2180.6|71
1638802470000|2021-12-06 14:54:30|2180.9|2180.6|2179.6|2179.3|2181.1|2180.8|2179.4|2179.1|146
1638802480000|2021-12-06 14:54:40|2179.5|2179.2|2178.8|2178.5|2179.9|2179.6|2178|2177.7|188
1638802490000|2021-12-06 14:54:50|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2177.8|2177.5|86
1638802500000|2021-12-06 14:55:00|2179.3|2179|2176.7|2176.4|2180.1|2179.8|2176.5|2176.2|239
1638802510000|2021-12-06 14:55:10|2176.6|2176.3|2175.5|2175.2|2177.3|2177|2175.2|2174.9|219
1638802520000|2021-12-06 14:55:20|2175.7|2175.4|2177.2|2176.9|2177.6|2177.3|2175|2174.7|314
1638802530000|2021-12-06 14:55:30|2177.4|2177.1|2179.2|2178.9|2179.3|2179|2177.4|2177.1|205
1638802540000|2021-12-06 14:55:40|2179|2178.7|2180.4|2180.1|2180.8|2180.5|2178.8|2178.5|181
1638802550000|2021-12-06 14:55:50|2180.3|2180|2178.2|2177.9|2180.6|2180.3|2178.2|2177.9|152
1638802560000|2021-12-06 14:56:00|2178.3|2178|2178.9|2178.6|2179.7|2179.4|2178.3|2178|120
1638802570000|2021-12-06 14:56:10|2179.4|2179.1|2180|2179.7|2180.1|2179.8|2178.8|2178.5|82
1638802580000|2021-12-06 14:56:20|2180.2|2179.9|2181.3|2181|2181.6|2181.3|2179.8|2179.5|257
1638802590000|2021-12-06 14:56:30|2181.2|2180.9|2179.8|2179.5|2181.6|2181.3|2179.8|2179.5|125
1638802600000|2021-12-06 14:56:40|2180.2|2179.9|2181.3|2181|2181.3|2181|2179.8|2179.5|100
1638802610000|2021-12-06 14:56:50|2181|2180.7|2180.4|2180.1|2182|2181.7|2180.3|2180|104
1638802620000|2021-12-06 14:57:00|2179.8|2179.5|2180.7|2180.4|2181.4|2181.1|2179.2|2178.9|146
1638802630000|2021-12-06 14:57:10|2180.6|2180.3|2181.5|2181.2|2181.7|2181.4|2180|2179.7|108
1638802640000|2021-12-06 14:57:20|2181.7|2181.4|2180.4|2180.1|2182|2181.7|2179.8|2179.5|111
1638802650000|2021-12-06 14:57:30|2180.2|2179.9|2179.6|2179.3|2180.4|2180.1|2178.5|2178.2|148
1638802660000|2021-12-06 14:57:40|2179.4|2179.1|2179.7|2179.4|2179.8|2179.5|2178.2|2177.9|111
1638802670000|2021-12-06 14:57:50|2179.6|2179.3|2180.7|2180.4|2180.7|2180.4|2179.1|2178.8|130
1638802680000|2021-12-06 14:58:00|2181|2180.7|2180.9|2180.6|2182|2181.7|2180.4|2180.1|172
1638802690000|2021-12-06 14:58:10|2181.1|2180.8|2179.7|2179.4|2181.6|2181.3|2178.7|2178.4|131
1638802700000|2021-12-06 14:58:20|2179.1|2178.8|2180.2|2179.9|2180.5|2180.2|2179.1|2178.8|162
1638802710000|2021-12-06 14:58:30|2180.6|2180.3|2181.5|2181.2|2182.1|2181.8|2180.6|2180.3|87
1638802720000|2021-12-06 14:58:40|2181.7|2181.4|2182.6|2182.3|2182.8|2182.5|2181.6|2181.3|147
1638802730000|2021-12-06 14:58:50|2182.4|2182.1|2183.7|2183.4|2183.7|2183.4|2182.4|2182.1|172
1638802740000|2021-12-06 14:59:00|2183.6|2183.3|2182.5|2182.2|2183.9|2183.6|2182.5|2182.2|140
1638802750000|2021-12-06 14:59:10|2182.1|2181.8|2182.2|2181.9|2182.3|2182|2181.1|2180.8|127
1638802760000|2021-12-06 14:59:20|2182.3|2182|2181.3|2181|2182.3|2182|2180.2|2179.9|71
1638802770000|2021-12-06 14:59:30|2181.5|2181.2|2182.5|2182.2|2182.5|2182.2|2180.7|2180.4|219
1638802780000|2021-12-06 14:59:40|2182.8|2182.5|2182.7|2182.4|2183|2182.7|2182|2181.7|408
1638802790000|2021-12-06 14:59:50|2182.8|2182.5|2183.9|2183.6|2184.4|2184.1|2182.8|2182.5|139
1638802800000|2021-12-06 15:00:00|2183.7|2183.4|2184.4|2184.1|2185.2|2184.9|2183.7|2183.4|232
1638802810000|2021-12-06 15:00:10|2184|2183.7|2183.9|2183.6|2185|2184.7|2183.7|2183.4|180
1638802820000|2021-12-06 15:00:20|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2182.1|2181.8|155
1638802830000|2021-12-06 15:00:30|2184.1|2183.8|2183.8|2183.5|2184.7|2184.4|2183.6|2183.3|238
1638802840000|2021-12-06 15:00:40|2184.4|2184.1|2185.8|2185.5|2185.8|2185.5|2184.2|2183.9|182
1638802850000|2021-12-06 15:00:50|2185.9|2185.6|2186.5|2186.2|2186.6|2186.3|2185.7|2185.4|144
1638802860000|2021-12-06 15:01:00|2186.3|2186|2186.3|2186|2187.1|2186.8|2186|2185.7|216
1638802870000|2021-12-06 15:01:10|2185.9|2185.6|2184.4|2184.1|2185.9|2185.6|2184.1|2183.8|169
1638802880000|2021-12-06 15:01:20|2184.6|2184.3|2185.6|2185.3|2185.8|2185.5|2184.5|2184.2|90
1638802890000|2021-12-06 15:01:30|2185.5|2185.2|2185.1|2184.8|2186.4|2186.1|2185.1|2184.8|186
1638802900000|2021-12-06 15:01:40|2184.9|2184.6|2185|2184.7|2185.2|2184.9|2183.9|2183.6|144
1638802910000|2021-12-06 15:01:50|2184.9|2184.6|2183.1|2182.8|2184.9|2184.6|2182.9|2182.6|95
1638802920000|2021-12-06 15:02:00|2182.8|2182.5|2183.1|2182.8|2183.1|2182.8|2181.3|2181|331
1638802930000|2021-12-06 15:02:10|2182.8|2182.5|2184|2183.7|2184.1|2183.8|2182.8|2182.5|133
1638802940000|2021-12-06 15:02:20|2183.9|2183.6|2185.2|2184.9|2185.5|2185.2|2183.6|2183.3|202
1638802950000|2021-12-06 15:02:30|2185|2184.7|2185.2|2184.9|2185.7|2185.4|2184.4|2184.1|234
1638802960000|2021-12-06 15:02:40|2185.3|2185|2183.8|2183.5|2185.6|2185.3|2183.4|2183.1|84
1638802970000|2021-12-06 15:02:50|2183.5|2183.2|2181.9|2181.6|2183.5|2183.2|2180.6|2180.3|253
1638802980000|2021-12-06 15:03:00|2181.7|2181.4|2184|2183.7|2184|2183.7|2181.7|2181.4|192
1638802990000|2021-12-06 15:03:10|2183.9|2183.6|2182.8|2182.5|2184.4|2184.1|2182.5|2182.2|117
1638803000000|2021-12-06 15:03:20|2182.4|2182.1|2183.8|2183.5|2183.8|2183.5|2182.4|2182.1|86
1638803010000|2021-12-06 15:03:30|2184|2183.7|2184.4|2184.1|2185|2184.7|2183.3|2183|126
1638803020000|2021-12-06 15:03:40|2184.3|2184|2183|2182.7|2184.8|2184.5|2183|2182.7|88
1638803030000|2021-12-06 15:03:50|2182.9|2182.6|2182.4|2182.1|2183.2|2182.9|2182.3|2182|81
1638803040000|2021-12-06 15:04:00|2183.3|2183|2181.9|2181.6|2184|2183.7|2181.9|2181.6|119
1638803050000|2021-12-06 15:04:10|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2180|2179.7|253
1638803060000|2021-12-06 15:04:20|2181.5|2181.2|2183.2|2182.9|2183.4|2183.1|2181.5|2181.2|118
1638803070000|2021-12-06 15:04:30|2183.3|2183|2183.7|2183.4|2183.8|2183.5|2182.8|2182.5|109
1638803080000|2021-12-06 15:04:40|2183.6|2183.3|2183.8|2183.5|2184.5|2184.2|2183.6|2183.3|78
1638803090000|2021-12-06 15:04:50|2183.7|2183.4|2184|2183.7|2184|2183.7|2182.4|2182.1|102
1638803100000|2021-12-06 15:05:00|2184.2|2183.9|2182.1|2181.8|2184.4|2184.1|2182|2181.7|144
1638803110000|2021-12-06 15:05:10|2182.2|2181.9|2180.6|2180.3|2182.2|2181.9|2180.2|2179.9|152
1638803120000|2021-12-06 15:05:20|2180.8|2180.5|2181.1|2180.8|2182.3|2182|2180.6|2180.3|90
1638803130000|2021-12-06 15:05:30|2180.9|2180.6|2181.7|2181.4|2182.2|2181.9|2180.9|2180.6|164
1638803140000|2021-12-06 15:05:40|2181.5|2181.2|2180.9|2180.6|2181.6|2181.3|2179.8|2179.5|155
1638803150000|2021-12-06 15:05:50|2181|2180.7|2181.9|2181.6|2182.3|2182|2180.9|2180.6|126
1638803160000|2021-12-06 15:06:00|2181.7|2181.4|2180.1|2179.8|2181.7|2181.4|2180|2179.7|150
1638803170000|2021-12-06 15:06:10|2180.2|2179.9|2179.8|2179.5|2180.6|2180.3|2179.5|2179.2|164
1638803180000|2021-12-06 15:06:20|2180.3|2180|2180.3|2180|2181.1|2180.8|2179.8|2179.5|172
1638803190000|2021-12-06 15:06:30|2180.6|2180.3|2181.4|2181.1|2181.4|2181.1|2180|2179.7|129
1638803200000|2021-12-06 15:06:40|2180.9|2180.6|2179.7|2179.4|2180.9|2180.6|2179.7|2179.4|77
1638803210000|2021-12-06 15:06:50|2179.6|2179.3|2178.2|2177.9|2179.8|2179.5|2177.7|2177.4|154
1638803220000|2021-12-06 15:07:00|2178.1|2177.8|2177.5|2177.2|2178.1|2177.8|2175.9|2175.6|314
1638803230000|2021-12-06 15:07:10|2178|2177.7|2177.4|2177.1|2178.5|2178.2|2177.1|2176.8|242
1638803240000|2021-12-06 15:07:20|2177.5|2177.2|2180.7|2180.4|2180.8|2180.5|2177.4|2177.1|192
1638803250000|2021-12-06 15:07:30|2180.8|2180.5|2183.7|2183.4|2183.9|2183.6|2180.8|2180.5|148
1638803260000|2021-12-06 15:07:40|2184.1|2183.8|2184.3|2184|2184.8|2184.5|2183.6|2183.3|176
1638803270000|2021-12-06 15:07:50|2184.7|2184.4|2184.2|2183.9|2185|2184.7|2183.7|2183.4|171
1638803280000|2021-12-06 15:08:00|2184.3|2184|2184.6|2184.3|2185.3|2185|2182.9|2182.6|158
1638803290000|2021-12-06 15:08:10|2184.9|2184.6|2185.9|2185.6|2186|2185.7|2184.8|2184.5|102
1638803300000|2021-12-06 15:08:20|2186.1|2185.8|2186.3|2186|2186.7|2186.4|2185.7|2185.4|197
1638803310000|2021-12-06 15:08:30|2186.5|2186.2|2187|2186.7|2187.1|2186.8|2186.3|2186|112
1638803320000|2021-12-06 15:08:40|2187.1|2186.8|2186.4|2186.1|2187.6|2187.3|2186.2|2185.9|223
1638803330000|2021-12-06 15:08:50|2186.3|2186|2187.1|2186.8|2187.3|2187|2186.1|2185.8|72
1638803340000|2021-12-06 15:09:00|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2186.2|2185.9|133
1638803350000|2021-12-06 15:09:10|2187.1|2186.8|2187.7|2187.4|2188|2187.7|2186.9|2186.6|75
1638803360000|2021-12-06 15:09:20|2187.8|2187.5|2188|2187.7|2188.4|2188.1|2186.9|2186.6|145
1638803370000|2021-12-06 15:09:30|2188.1|2187.8|2189.7|2189.4|2189.9|2189.6|2188.1|2187.8|132
1638803380000|2021-12-06 15:09:40|2189.6|2189.3|2189.3|2189|2189.8|2189.5|2188.5|2188.2|127
1638803390000|2021-12-06 15:09:50|2189.4|2189.1|2189.8|2189.5|2189.8|2189.5|2188.8|2188.5|83
1638803400000|2021-12-06 15:10:00|2188.9|2188.6|2188.5|2188.2|2189.4|2189.1|2187.5|2187.2|123
1638803410000|2021-12-06 15:10:10|2188.4|2188.1|2188.1|2187.8|2188.5|2188.2|2187.7|2187.4|117
1638803420000|2021-12-06 15:10:20|2188.2|2187.9|2190.8|2190.5|2190.8|2190.5|2188.2|2187.9|167
1638803430000|2021-12-06 15:10:30|2190.9|2190.6|2191.7|2191.4|2191.9|2191.6|2190.8|2190.5|249
1638803440000|2021-12-06 15:10:40|2191.8|2191.5|2191|2190.7|2192.2|2191.9|2190.5|2190.2|128
1638803450000|2021-12-06 15:10:50|2190.8|2190.5|2191.4|2191.1|2191.4|2191.1|2190.1|2189.8|88
1638803460000|2021-12-06 15:11:00|2191.5|2191.2|2190.8|2190.5|2191.9|2191.6|2190.3|2190|122
1638803470000|2021-12-06 15:11:10|2190.9|2190.6|2192|2191.7|2192.3|2192|2190.9|2190.6|110
1638803480000|2021-12-06 15:11:20|2192.1|2191.8|2190.4|2190.1|2192.7|2192.4|2190.4|2190.1|170
1638803490000|2021-12-06 15:11:30|2190.1|2189.8|2190.5|2190.2|2190.8|2190.5|2189.9|2189.6|120
1638803500000|2021-12-06 15:11:40|2190.4|2190.1|2190.4|2190.1|2190.7|2190.4|2189.5|2189.2|191
1638803510000|2021-12-06 15:11:50|2190.3|2190|2191|2190.7|2191.6|2191.3|2190.3|2190|77
1638803520000|2021-12-06 15:12:00|2190.9|2190.6|2191.6|2191.3|2191.7|2191.4|2190|2189.7|141
1638803530000|2021-12-06 15:12:10|2191.5|2191.2|2191.6|2191.3|2191.8|2191.5|2191|2190.7|59
1638803540000|2021-12-06 15:12:20|2191.7|2191.4|2192.9|2192.6|2193.1|2192.8|2191.6|2191.3|100
1638803550000|2021-12-06 15:12:30|2193|2192.7|2194|2193.7|2194.1|2193.8|2192.9|2192.6|201
1638803560000|2021-12-06 15:12:40|2194.1|2193.8|2193.5|2193.2|2194.1|2193.8|2193.1|2192.8|152
1638803570000|2021-12-06 15:12:50|2193.6|2193.3|2194.6|2194.3|2194.7|2194.4|2193.6|2193.3|112
1638803580000|2021-12-06 15:13:00|2194.4|2194.1|2194.4|2194.1|2194.7|2194.4|2193.5|2193.2|217
1638803590000|2021-12-06 15:13:10|2194.5|2194.2|2194.1|2193.8|2194.5|2194.2|2193.8|2193.5|115
1638803600000|2021-12-06 15:13:20|2194.3|2194|2194.6|2194.3|2194.9|2194.6|2194.2|2193.9|142
1638803610000|2021-12-06 15:13:30|2194.5|2194.2|2194|2193.7|2194.8|2194.5|2193.7|2193.4|105
1638803620000|2021-12-06 15:13:40|2193.9|2193.6|2194.6|2194.3|2194.9|2194.6|2193.8|2193.5|149
1638803630000|2021-12-06 15:13:50|2194.8|2194.5|2195.2|2194.9|2195.4|2195.1|2194.8|2194.5|89
1638803640000|2021-12-06 15:14:00|2195.3|2195|2195|2194.7|2195.3|2195|2194.2|2193.9|167
1638803650000|2021-12-06 15:14:10|2195.2|2194.9|2193.9|2193.6|2195.2|2194.9|2193.8|2193.5|108
1638803660000|2021-12-06 15:14:20|2194.3|2194|2194.5|2194.2|2194.6|2194.3|2193.8|2193.5|128
1638803670000|2021-12-06 15:14:30|2194.4|2194.1|2195.2|2194.9|2195.3|2195|2194.4|2194.1|68
1638803680000|2021-12-06 15:14:40|2195|2194.7|2194.4|2194.1|2195|2194.7|2193.7|2193.4|164
1638803690000|2021-12-06 15:14:50|2194.3|2194|2194.1|2193.8|2194.5|2194.2|2193.8|2193.5|200
1638803700000|2021-12-06 15:15:00|2194.2|2193.9|2194.2|2193.9|2194.8|2194.5|2193.2|2192.9|149
1638803710000|2021-12-06 15:15:10|2194.1|2193.8|2193.5|2193.2|2195.3|2195|2192.9|2192.6|116
1638803720000|2021-12-06 15:15:20|2193.4|2193.1|2195.7|2195.4|2195.9|2195.6|2193.3|2193|102
1638803730000|2021-12-06 15:15:30|2195.9|2195.6|2195.3|2195|2196|2195.7|2195|2194.7|190
1638803740000|2021-12-06 15:15:40|2195.2|2194.9|2196.1|2195.8|2196.4|2196.1|2195.2|2194.9|88
1638803750000|2021-12-06 15:15:50|2196|2195.7|2194.6|2194.3|2196|2195.7|2194.1|2193.8|173
1638803760000|2021-12-06 15:16:00|2194.9|2194.6|2195.6|2195.3|2195.7|2195.4|2194.4|2194.1|319
1638803770000|2021-12-06 15:16:10|2195.7|2195.4|2195|2194.7|2195.7|2195.4|2194.5|2194.2|156
1638803780000|2021-12-06 15:16:20|2194.9|2194.6|2195.5|2195.2|2196|2195.7|2194.9|2194.6|112
1638803790000|2021-12-06 15:16:30|2196|2195.7|2196.4|2196.1|2196.4|2196.1|2195.7|2195.4|83
1638803800000|2021-12-06 15:16:40|2196.5|2196.2|2195.9|2195.6|2196.5|2196.2|2195.8|2195.5|100
1638803810000|2021-12-06 15:16:50|2196|2195.7|2196.2|2195.9|2196.9|2196.6|2195.9|2195.6|358
1638803820000|2021-12-06 15:17:00|2196.4|2196.1|2197.3|2197|2197.5|2197.2|2196.2|2195.9|203
1638803830000|2021-12-06 15:17:10|2196.9|2196.6|2196.1|2195.8|2197.1|2196.8|2195.9|2195.6|147
1638803840000|2021-12-06 15:17:20|2195.9|2195.6|2194.9|2194.6|2195.9|2195.6|2194.2|2193.9|127
1638803850000|2021-12-06 15:17:30|2194.8|2194.5|2193.8|2193.5|2194.8|2194.5|2193.7|2193.4|201
1638803860000|2021-12-06 15:17:40|2193.5|2193.2|2192.9|2192.6|2194.3|2194|2192.8|2192.5|204
1638803870000|2021-12-06 15:17:50|2192.8|2192.5|2195.2|2194.9|2195.4|2195.1|2192.4|2192.1|208
1638803880000|2021-12-06 15:18:00|2195.3|2195|2194.8|2194.5|2195.7|2195.4|2194.8|2194.5|234
1638803890000|2021-12-06 15:18:10|2195.2|2194.9|2193.5|2193.2|2195.2|2194.9|2193.2|2192.9|177
1638803900000|2021-12-06 15:18:20|2193.4|2193.1|2191.8|2191.5|2193.4|2193.1|2191.8|2191.5|153
1638803910000|2021-12-06 15:18:30|2191.6|2191.3|2191.9|2191.6|2192.3|2192|2191.4|2191.1|159
1638803920000|2021-12-06 15:18:40|2192|2191.7|2192.7|2192.4|2193|2192.7|2191.8|2191.5|86
1638803930000|2021-12-06 15:18:50|2192.6|2192.3|2193.5|2193.2|2194.1|2193.8|2192.4|2192.1|140
1638803940000|2021-12-06 15:19:00|2193.6|2193.3|2192.9|2192.6|2193.8|2193.5|2192.8|2192.5|132
1638803950000|2021-12-06 15:19:10|2192.8|2192.5|2192|2191.7|2192.8|2192.5|2191.3|2191|149
1638803960000|2021-12-06 15:19:20|2191.9|2191.6|2192.7|2192.4|2192.7|2192.4|2191.8|2191.5|130
1638803970000|2021-12-06 15:19:30|2192.9|2192.6|2192.9|2192.6|2193.2|2192.9|2192.1|2191.8|124
1638803980000|2021-12-06 15:19:40|2192.8|2192.5|2192.5|2192.2|2192.9|2192.6|2192.1|2191.8|120
1638803990000|2021-12-06 15:19:50|2192.4|2192.1|2191.6|2191.3|2192.6|2192.3|2191.4|2191.1|116
1638804000000|2021-12-06 15:20:00|2191.2|2190.9|2193.6|2193.3|2193.6|2193.3|2190.6|2190.3|345
1638804010000|2021-12-06 15:20:10|2193.9|2193.6|2195.5|2195.2|2195.5|2195.2|2193.7|2193.4|181
1638804020000|2021-12-06 15:20:20|2195.1|2194.8|2194.7|2194.4|2196|2195.7|2194.3|2194|121
1638804030000|2021-12-06 15:20:30|2194.6|2194.3|2195.3|2195|2195.4|2195.1|2194.2|2193.9|98
1638804040000|2021-12-06 15:20:40|2195.4|2195.1|2194.6|2194.3|2196|2195.7|2194.4|2194.1|85
1638804050000|2021-12-06 15:20:50|2194.7|2194.4|2194.3|2194|2195.1|2194.8|2193.5|2193.2|251
1638804060000|2021-12-06 15:21:00|2194.5|2194.2|2195.5|2195.2|2195.7|2195.4|2194.5|2194.2|130
1638804070000|2021-12-06 15:21:10|2195.4|2195.1|2193.4|2193.1|2195.4|2195.1|2193.2|2192.9|95
1638804080000|2021-12-06 15:21:20|2193.3|2193|2193.1|2192.8|2194.1|2193.8|2193|2192.7|87
1638804090000|2021-12-06 15:21:30|2193|2192.7|2193.5|2193.2|2193.5|2193.2|2192.3|2192|127
1638804100000|2021-12-06 15:21:40|2193.4|2193.1|2193|2192.7|2194|2193.7|2192.7|2192.4|83
1638804110000|2021-12-06 15:21:50|2192.9|2192.6|2194.5|2194.2|2194.8|2194.5|2192.5|2192.2|163
1638804120000|2021-12-06 15:22:00|2194.7|2194.4|2192.7|2192.4|2194.9|2194.6|2192.7|2192.4|99
1638804130000|2021-12-06 15:22:10|2192.5|2192.2|2194.2|2193.9|2194.3|2194|2192.4|2192.1|99
1638804140000|2021-12-06 15:22:20|2194.4|2194.1|2194.9|2194.6|2195.3|2195|2194.3|2194|73
1638804150000|2021-12-06 15:22:30|2195|2194.7|2195.1|2194.8|2195.3|2195|2194.8|2194.5|117
1638804160000|2021-12-06 15:22:40|2195|2194.7|2195|2194.7|2195.8|2195.5|2194.7|2194.4|103
1638804170000|2021-12-06 15:22:50|2194.8|2194.5|2193.9|2193.6|2195|2194.7|2193.8|2193.5|56
1638804180000|2021-12-06 15:23:00|2194|2193.7|2193.7|2193.4|2194.7|2194.4|2193.7|2193.4|71
1638804190000|2021-12-06 15:23:10|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2192.9|2192.6|128
1638804200000|2021-12-06 15:23:20|2194.1|2193.8|2195.1|2194.8|2195.3|2195|2194.1|2193.8|90
1638804210000|2021-12-06 15:23:30|2195.3|2195|2194.4|2194.1|2195.4|2195.1|2194.3|2194|64
1638804220000|2021-12-06 15:23:40|2196.2|2195.9|2194.6|2194.3|2196.2|2195.9|2194.3|2194|75
1638804230000|2021-12-06 15:23:50|2194.7|2194.4|2195.1|2194.8|2195.2|2194.9|2194.1|2193.8|58
1638804240000|2021-12-06 15:24:00|2195|2194.7|2195.6|2195.3|2196.1|2195.8|2194.8|2194.5|44
1638804250000|2021-12-06 15:24:10|2195.4|2195.1|2196.5|2196.2|2196.7|2196.4|2194.6|2194.3|199
1638804260000|2021-12-06 15:24:20|2196.6|2196.3|2198|2197.7|2198.4|2198.1|2196.6|2196.3|221
1638804270000|2021-12-06 15:24:30|2197.8|2197.5|2196.9|2196.6|2197.8|2197.5|2196.6|2196.3|157
1638804280000|2021-12-06 15:24:40|2196.7|2196.4|2195.7|2195.4|2196.8|2196.5|2195.4|2195.1|87
1638804290000|2021-12-06 15:24:50|2195.9|2195.6|2196.7|2196.4|2196.8|2196.5|2195.6|2195.3|53
1638804300000|2021-12-06 15:25:00|2196.4|2196.1|2194.9|2194.6|2196.4|2196.1|2194.6|2194.3|137
1638804310000|2021-12-06 15:25:10|2194.6|2194.3|2195|2194.7|2195.5|2195.2|2194.1|2193.8|107
1638804320000|2021-12-06 15:25:20|2195.1|2194.8|2195.7|2195.4|2196.1|2195.8|2194.7|2194.4|311
1638804330000|2021-12-06 15:25:30|2195.8|2195.5|2195.7|2195.4|2196.1|2195.8|2195.4|2195.1|264
1638804340000|2021-12-06 15:25:40|2195.6|2195.3|2195.7|2195.4|2196.2|2195.9|2195|2194.7|167
1638804350000|2021-12-06 15:25:50|2195.9|2195.6|2194.8|2194.5|2195.9|2195.6|2194.8|2194.5|165
1638804360000|2021-12-06 15:26:00|2194.7|2194.4|2195.3|2195|2195.5|2195.2|2194.4|2194.1|127
1638804370000|2021-12-06 15:26:10|2195.6|2195.3|2196.4|2196.1|2197.1|2196.8|2195.6|2195.3|249
1638804380000|2021-12-06 15:26:20|2196.3|2196|2196.1|2195.8|2196.7|2196.4|2195.6|2195.3|151
1638804390000|2021-12-06 15:26:30|2196|2195.7|2196.6|2196.3|2197.8|2197.5|2196|2195.7|201
1638804400000|2021-12-06 15:26:40|2196.8|2196.5|2196.3|2196|2196.9|2196.6|2196.2|2195.9|65
1638804410000|2021-12-06 15:26:50|2196.2|2195.9|2197.1|2196.8|2197.1|2196.8|2196|2195.7|109
1638804420000|2021-12-06 15:27:00|2197.2|2196.9|2196.9|2196.6|2197.6|2197.3|2196.7|2196.4|126
1638804430000|2021-12-06 15:27:10|2197|2196.7|2197.5|2197.2|2197.7|2197.4|2196.7|2196.4|74
1638804440000|2021-12-06 15:27:20|2197.4|2197.1|2197.2|2196.9|2197.9|2197.6|2197.2|2196.9|64
1638804450000|2021-12-06 15:27:30|2197.3|2197|2197|2196.7|2197.8|2197.5|2196.8|2196.5|209
1638804460000|2021-12-06 15:27:40|2196.9|2196.6|2195.3|2195|2197|2196.7|2195.3|2195|107
1638804470000|2021-12-06 15:27:50|2195.4|2195.1|2195|2194.7|2195.6|2195.3|2194.9|2194.6|84
1638804480000|2021-12-06 15:28:00|2194.8|2194.5|2196.2|2195.9|2196.3|2196|2194.2|2193.9|108
1638804490000|2021-12-06 15:28:10|2196|2195.7|2196.4|2196.1|2196.9|2196.6|2195.9|2195.6|49
1638804500000|2021-12-06 15:28:20|2196.2|2195.9|2197.3|2197|2197.3|2197|2196.1|2195.8|27
1638804510000|2021-12-06 15:28:30|2197.4|2197.1|2197.9|2197.6|2198.2|2197.9|2197.4|2197.1|68
1638804520000|2021-12-06 15:28:40|2197.8|2197.5|2196.2|2195.9|2198|2197.7|2196.2|2195.9|68
1638804530000|2021-12-06 15:28:50|2196.4|2196.1|2195.4|2195.1|2196.4|2196.1|2195.4|2195.1|47
1638804540000|2021-12-06 15:29:00|2195.8|2195.5|2194.9|2194.6|2195.8|2195.5|2194.7|2194.4|71
1638804550000|2021-12-06 15:29:10|2194.8|2194.5|2195.8|2195.5|2195.9|2195.6|2194.8|2194.5|49
1638804560000|2021-12-06 15:29:20|2195.9|2195.6|2196.8|2196.5|2197.1|2196.8|2195.8|2195.5|137
1638804570000|2021-12-06 15:29:30|2196.7|2196.4|2196.9|2196.6|2197.4|2197.1|2196.6|2196.3|112
1638804580000|2021-12-06 15:29:40|2197|2196.7|2196.8|2196.5|2197.1|2196.8|2196.3|2196|60
1638804590000|2021-12-06 15:29:50|2196.9|2196.6|2197|2196.7|2197|2196.7|2196|2195.7|88
1638804600000|2021-12-06 15:30:00|2197.2|2196.9|2198.2|2197.9|2198.6|2198.3|2197.2|2196.9|341
1638804610000|2021-12-06 15:30:10|2198.3|2198|2197|2196.7|2198.3|2198|2196.7|2196.4|171
1638804620000|2021-12-06 15:30:20|2196.9|2196.6|2196.6|2196.3|2197.2|2196.9|2195.9|2195.6|150
1638804630000|2021-12-06 15:30:30|2196.5|2196.2|2196.2|2195.9|2197|2196.7|2196|2195.7|120
1638804640000|2021-12-06 15:30:40|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2194.4|2194.1|284
1638804650000|2021-12-06 15:30:50|2196|2195.7|2195.6|2195.3|2196.3|2196|2195.5|2195.2|78
1638804660000|2021-12-06 15:31:00|2196.1|2195.8|2197|2196.7|2197.8|2197.5|2195.7|2195.4|102
1638804670000|2021-12-06 15:31:10|2196.9|2196.6|2198.5|2198.2|2198.5|2198.2|2196.9|2196.6|77
1638804680000|2021-12-06 15:31:20|2198.3|2198|2198.2|2197.9|2198.3|2198|2197.2|2196.9|132
1638804690000|2021-12-06 15:31:30|2198.1|2197.8|2197.6|2197.3|2198.4|2198.1|2197.6|2197.3|171
1638804700000|2021-12-06 15:31:40|2197|2196.7|2197.3|2197|2197.6|2197.3|2197|2196.7|120
1638804710000|2021-12-06 15:31:50|2197.1|2196.8|2196.7|2196.4|2197.4|2197.1|2195.6|2195.3|145
1638804720000|2021-12-06 15:32:00|2196.8|2196.5|2197.4|2197.1|2197.4|2197.1|2195.8|2195.5|113
1638804730000|2021-12-06 15:32:10|2197.5|2197.2|2197.7|2197.4|2198|2197.7|2197.4|2197.1|103
1638804740000|2021-12-06 15:32:20|2197.6|2197.3|2196.7|2196.4|2197.8|2197.5|2196.3|2196|80
1638804750000|2021-12-06 15:32:30|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2195.4|2195.1|73
1638804760000|2021-12-06 15:32:40|2196.9|2196.6|2197.4|2197.1|2197.9|2197.6|2196.7|2196.4|62
1638804770000|2021-12-06 15:32:50|2197.5|2197.2|2197.2|2196.9|2197.9|2197.6|2197.1|2196.8|26
1638804780000|2021-12-06 15:33:00|2198|2197.7|2196.9|2196.6|2198.1|2197.8|2196.5|2196.2|85
1638804790000|2021-12-06 15:33:10|2197|2196.7|2195.7|2195.4|2197|2196.7|2195.7|2195.4|58
1638804800000|2021-12-06 15:33:20|2195.5|2195.2|2194.6|2194.3|2195.9|2195.6|2194.5|2194.2|89
1638804810000|2021-12-06 15:33:30|2194.1|2193.8|2195|2194.7|2195|2194.7|2193.9|2193.6|71
1638804820000|2021-12-06 15:33:40|2195.7|2195.4|2195.9|2195.6|2196.2|2195.9|2195.5|2195.2|106
1638804830000|2021-12-06 15:33:50|2196|2195.7|2196.8|2196.5|2197.4|2197.1|2195.5|2195.2|77
1638804840000|2021-12-06 15:34:00|2196.9|2196.6|2196.5|2196.2|2197.5|2197.2|2196.2|2195.9|90
1638804850000|2021-12-06 15:34:10|2196.3|2196|2197.4|2197.1|2197.4|2197.1|2196.2|2195.9|55
1638804860000|2021-12-06 15:34:20|2197.7|2197.4|2198.1|2197.8|2198.3|2198|2197.6|2197.3|70
1638804870000|2021-12-06 15:34:30|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2197.6|2197.3|55
1638804880000|2021-12-06 15:34:40|2198.6|2198.3|2198|2197.7|2198.6|2198.3|2198|2197.7|41
1638804890000|2021-12-06 15:34:50|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2196.8|2196.5|36
1638804900000|2021-12-06 15:35:00|2197.8|2197.5|2196.3|2196|2198|2197.7|2196.2|2195.9|83
1638804910000|2021-12-06 15:35:10|2196.4|2196.1|2196|2195.7|2197.2|2196.9|2195.7|2195.4|52
1638804920000|2021-12-06 15:35:20|2195.9|2195.6|2194.8|2194.5|2196|2195.7|2194.8|2194.5|40
1638804930000|2021-12-06 15:35:30|2194.9|2194.6|2193.7|2193.4|2195|2194.7|2193.6|2193.3|145
1638804940000|2021-12-06 15:35:40|2193.6|2193.3|2192.8|2192.5|2193.9|2193.6|2192.6|2192.3|202
1638804950000|2021-12-06 15:35:50|2192.9|2192.6|2192.1|2191.8|2193.2|2192.9|2192|2191.7|285
1638804960000|2021-12-06 15:36:00|2191.7|2191.4|2194|2193.7|2194.2|2193.9|2191.7|2191.4|333
1638804970000|2021-12-06 15:36:10|2193.9|2193.6|2192.9|2192.6|2194.6|2194.3|2192.9|2192.6|87
1638804980000|2021-12-06 15:36:20|2192.8|2192.5|2193.2|2192.9|2193.3|2193|2192.4|2192.1|138
1638804990000|2021-12-06 15:36:30|2193.1|2192.8|2193.4|2193.1|2194.1|2193.8|2192.9|2192.6|64
1638805000000|2021-12-06 15:36:40|2193.3|2193|2193|2192.7|2193.8|2193.5|2192.2|2191.9|83
1638805010000|2021-12-06 15:36:50|2192.9|2192.6|2192.4|2192.1|2193.2|2192.9|2192.1|2191.8|105
1638805020000|2021-12-06 15:37:00|2192.7|2192.4|2193.9|2193.6|2194.3|2194|2192.4|2192.1|86
1638805030000|2021-12-06 15:37:10|2194.1|2193.8|2196|2195.7|2196.3|2196|2194.1|2193.8|133
1638805040000|2021-12-06 15:37:20|2195.9|2195.6|2196.6|2196.3|2197.6|2197.3|2195.9|2195.6|232
1638805050000|2021-12-06 15:37:30|2196.7|2196.4|2195.6|2195.3|2197|2196.7|2195.6|2195.3|114
1638805060000|2021-12-06 15:37:40|2195.5|2195.2|2194.5|2194.2|2195.6|2195.3|2194.4|2194.1|81
1638805070000|2021-12-06 15:37:50|2194.6|2194.3|2192.5|2192.2|2195|2194.7|2192.4|2192.1|112
1638805080000|2021-12-06 15:38:00|2192.7|2192.4|2192.6|2192.3|2193|2192.7|2191.8|2191.5|147
1638805090000|2021-12-06 15:38:10|2192.5|2192.2|2193.6|2193.3|2193.8|2193.5|2191.7|2191.4|92
1638805100000|2021-12-06 15:38:20|2193.7|2193.4|2194.3|2194|2194.7|2194.4|2193.7|2193.4|49
1638805110000|2021-12-06 15:38:30|2194.2|2193.9|2194.1|2193.8|2194.8|2194.5|2193.5|2193.2|55
1638805120000|2021-12-06 15:38:40|2194|2193.7|2193.9|2193.6|2194.4|2194.1|2193.7|2193.4|55
1638805130000|2021-12-06 15:38:50|2193.8|2193.5|2195|2194.7|2195.4|2195.1|2193.8|2193.5|54
1638805140000|2021-12-06 15:39:00|2194.9|2194.6|2194.2|2193.9|2195.2|2194.9|2194.1|2193.8|61
1638805150000|2021-12-06 15:39:10|2194.3|2194|2193.9|2193.6|2195|2194.7|2193.8|2193.5|34
1638805160000|2021-12-06 15:39:20|2193.8|2193.5|2195.2|2194.9|2195.2|2194.9|2193.5|2193.2|36
1638805170000|2021-12-06 15:39:30|2195|2194.7|2193.8|2193.5|2195.2|2194.9|2193.8|2193.5|45
1638805180000|2021-12-06 15:39:40|2193.9|2193.6|2195.1|2194.8|2195.1|2194.8|2193.8|2193.5|24
1638805190000|2021-12-06 15:39:50|2195|2194.7|2194.7|2194.4|2195.3|2195|2194.5|2194.2|94
1638805200000|2021-12-06 15:40:00|2195|2194.7|2193.3|2193|2195.3|2195|2193.3|2193|99
1638805210000|2021-12-06 15:40:10|2193.1|2192.8|2193|2192.7|2194|2193.7|2193|2192.7|142
1638805220000|2021-12-06 15:40:20|2192.9|2192.6|2191.8|2191.5|2192.9|2192.6|2191.5|2191.2|130
1638805230000|2021-12-06 15:40:30|2191.6|2191.3|2193.9|2193.6|2194|2193.7|2191.6|2191.3|114
1638805240000|2021-12-06 15:40:40|2194.1|2193.8|2195.3|2195|2195.6|2195.3|2193.8|2193.5|91
1638805250000|2021-12-06 15:40:50|2195.5|2195.2|2197.1|2196.8|2197.7|2197.4|2195.5|2195.2|130
1638805260000|2021-12-06 15:41:00|2196.7|2196.4|2196.4|2196.1|2197|2196.7|2196.2|2195.9|108
1638805270000|2021-12-06 15:41:10|2197.1|2196.8|2196.7|2196.4|2197.7|2197.4|2196.7|2196.4|69
1638805280000|2021-12-06 15:41:20|2196.4|2196.1|2195.6|2195.3|2196.8|2196.5|2195.4|2195.1|94
1638805290000|2021-12-06 15:41:30|2195.7|2195.4|2194.6|2194.3|2195.7|2195.4|2194.5|2194.2|85
1638805300000|2021-12-06 15:41:40|2194.4|2194.1|2193.3|2193|2194.5|2194.2|2193|2192.7|108
1638805310000|2021-12-06 15:41:50|2193.4|2193.1|2194.2|2193.9|2194.3|2194|2192.7|2192.4|90
1638805320000|2021-12-06 15:42:00|2194.1|2193.8|2194.8|2194.5|2195|2194.7|2193.9|2193.6|45
1638805330000|2021-12-06 15:42:10|2195|2194.7|2195.1|2194.8|2195.6|2195.3|2194.5|2194.2|54
1638805340000|2021-12-06 15:42:20|2195.2|2194.9|2194.9|2194.6|2195.9|2195.6|2194.9|2194.6|120
1638805350000|2021-12-06 15:42:30|2195.1|2194.8|2195.3|2195|2195.6|2195.3|2194.4|2194.1|91
1638805360000|2021-12-06 15:42:40|2195.1|2194.8|2195|2194.7|2195.9|2195.6|2195|2194.7|53
1638805370000|2021-12-06 15:42:50|2195.1|2194.8|2194.1|2193.8|2195.1|2194.8|2193.8|2193.5|34
1638805380000|2021-12-06 15:43:00|2194.3|2194|2194|2193.7|2194.4|2194.1|2192.9|2192.6|129
1638805390000|2021-12-06 15:43:10|2193.9|2193.6|2192.4|2192.1|2194.2|2193.9|2192.4|2192.1|60
1638805400000|2021-12-06 15:43:20|2192.5|2192.2|2190.3|2190|2192.5|2192.2|2189.8|2189.5|330
1638805410000|2021-12-06 15:43:30|2190.1|2189.8|2188.7|2188.4|2190.2|2189.9|2188.4|2188.1|166
1638805420000|2021-12-06 15:43:40|2188.5|2188.2|2187.8|2187.5|2188.9|2188.6|2187.8|2187.5|106
1638805430000|2021-12-06 15:43:50|2187.7|2187.4|2187.7|2187.4|2188.1|2187.8|2187.4|2187.1|195
1638805440000|2021-12-06 15:44:00|2187.8|2187.5|2187.6|2187.3|2188.1|2187.8|2187|2186.7|194
1638805450000|2021-12-06 15:44:10|2187.9|2187.6|2188.1|2187.8|2188.8|2188.5|2187.2|2186.9|141
1638805460000|2021-12-06 15:44:20|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2187.2|2186.9|66
1638805470000|2021-12-06 15:44:30|2188|2187.7|2187.2|2186.9|2188|2187.7|2187.2|2186.9|145
1638805480000|2021-12-06 15:44:40|2187.1|2186.8|2188.1|2187.8|2188.5|2188.2|2187.1|2186.8|103
1638805490000|2021-12-06 15:44:50|2188.3|2188|2188.1|2187.8|2188.5|2188.2|2187.5|2187.2|100
1638805500000|2021-12-06 15:45:00|2187.9|2187.6|2188.5|2188.2|2189.5|2189.2|2187.9|2187.6|89
1638805510000|2021-12-06 15:45:10|2188.6|2188.3|2188.6|2188.3|2188.9|2188.6|2188.2|2187.9|53
1638805520000|2021-12-06 15:45:20|2188.5|2188.2|2189|2188.7|2189.3|2189|2187.8|2187.5|81
1638805530000|2021-12-06 15:45:30|2189.1|2188.8|2189.4|2189.1|2189.4|2189.1|2188.9|2188.6|68
1638805540000|2021-12-06 15:45:40|2189.3|2189|2189.1|2188.8|2189.7|2189.4|2188.9|2188.6|100
1638805550000|2021-12-06 15:45:50|2188.9|2188.6|2187.5|2187.2|2188.9|2188.6|2187.5|2187.2|162
1638805560000|2021-12-06 15:46:00|2187.4|2187.1|2190.5|2190.2|2190.5|2190.2|2187.4|2187.1|124
1638805570000|2021-12-06 15:46:10|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190|2189.7|78
1638805580000|2021-12-06 15:46:20|2190.9|2190.6|2191.5|2191.2|2192|2191.7|2190.3|2190|148
1638805590000|2021-12-06 15:46:30|2191.4|2191.1|2190.5|2190.2|2191.5|2191.2|2190.3|2190|56
1638805600000|2021-12-06 15:46:40|2190.3|2190|2190|2189.7|2190.8|2190.5|2189.7|2189.4|69
1638805610000|2021-12-06 15:46:50|2189.9|2189.6|2190.5|2190.2|2190.9|2190.6|2189.7|2189.4|43
1638805620000|2021-12-06 15:47:00|2190.7|2190.4|2190.2|2189.9|2190.9|2190.6|2189.9|2189.6|71
1638805630000|2021-12-06 15:47:10|2190|2189.7|2189|2188.7|2190|2189.7|2188.4|2188.1|145
1638805640000|2021-12-06 15:47:20|2189.2|2188.9|2189.1|2188.8|2189.8|2189.5|2188.6|2188.3|68
1638805650000|2021-12-06 15:47:30|2189.4|2189.1|2190.3|2190|2190.6|2190.3|2189.4|2189.1|48
1638805660000|2021-12-06 15:47:40|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2189.5|2189.2|29
1638805670000|2021-12-06 15:47:50|2190.5|2190.2|2191.3|2191|2191.4|2191.1|2190.5|2190.2|54
1638805680000|2021-12-06 15:48:00|2191.7|2191.4|2190.9|2190.6|2191.7|2191.4|2190.7|2190.4|64
1638805690000|2021-12-06 15:48:10|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.5|2190.2|50
1638805700000|2021-12-06 15:48:20|2190.8|2190.5|2191.2|2190.9|2191.5|2191.2|2190.8|2190.5|70
1638805710000|2021-12-06 15:48:30|2191.3|2191|2192.5|2192.2|2192.6|2192.3|2191.3|2191|62
1638805720000|2021-12-06 15:48:40|2192.4|2192.1|2192.3|2192|2192.9|2192.6|2191.8|2191.5|78
1638805730000|2021-12-06 15:48:50|2192.1|2191.8|2191.8|2191.5|2192.7|2192.4|2191.7|2191.4|102
1638805740000|2021-12-06 15:49:00|2192|2191.7|2191.5|2191.2|2192.1|2191.8|2191.3|2191|93
1638805750000|2021-12-06 15:49:10|2191.6|2191.3|2191.7|2191.4|2192.2|2191.9|2191.3|2191|36
1638805760000|2021-12-06 15:49:20|2191.8|2191.5|2193.9|2193.6|2194|2193.7|2191.8|2191.5|87
1638805770000|2021-12-06 15:49:30|2194|2193.7|2195.1|2194.8|2195.1|2194.8|2194|2193.7|112
1638805780000|2021-12-06 15:49:40|2195|2194.7|2195.8|2195.5|2196.1|2195.8|2194.9|2194.6|60
1638805790000|2021-12-06 15:49:50|2195.9|2195.6|2195.2|2194.9|2195.9|2195.6|2195|2194.7|136
1638805800000|2021-12-06 15:50:00|2195.3|2195|2194.4|2194.1|2196|2195.7|2193.7|2193.4|82
1638805810000|2021-12-06 15:50:10|2194.3|2194|2193.6|2193.3|2194.6|2194.3|2192.9|2192.6|99
1638805820000|2021-12-06 15:50:20|2193.5|2193.2|2193|2192.7|2193.5|2193.2|2192.5|2192.2|84
1638805830000|2021-12-06 15:50:30|2193.2|2192.9|2193|2192.7|2193.3|2193|2192.8|2192.5|60
1638805840000|2021-12-06 15:50:40|2193.1|2192.8|2193|2192.7|2193.3|2193|2191.9|2191.6|236
1638805850000|2021-12-06 15:50:50|2192.9|2192.6|2192.5|2192.2|2193.7|2193.4|2192.4|2192.1|73
1638805860000|2021-12-06 15:51:00|2192.1|2191.8|2194.6|2194.3|2194.6|2194.3|2192.1|2191.8|105
1638805870000|2021-12-06 15:51:10|2194.5|2194.2|2195.1|2194.8|2195.2|2194.9|2194.2|2193.9|53
1638805880000|2021-12-06 15:51:20|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195|2194.7|102
1638805890000|2021-12-06 15:51:30|2195.7|2195.4|2194.8|2194.5|2196.1|2195.8|2194.7|2194.4|84
1638805900000|2021-12-06 15:51:40|2194.7|2194.4|2193.1|2192.8|2194.7|2194.4|2192.6|2192.3|55
1638805910000|2021-12-06 15:51:50|2193|2192.7|2191.4|2191.1|2193.1|2192.8|2191.4|2191.1|56
1638805920000|2021-12-06 15:52:00|2191.1|2190.8|2191|2190.7|2192.4|2192.1|2190.9|2190.6|112
1638805930000|2021-12-06 15:52:10|2191.1|2190.8|2190.4|2190.1|2191.1|2190.8|2189.5|2189.2|104
1638805940000|2021-12-06 15:52:20|2190.5|2190.2|2189.8|2189.5|2190.5|2190.2|2189.1|2188.8|42
1638805950000|2021-12-06 15:52:30|2189.6|2189.3|2189.6|2189.3|2190|2189.7|2188.8|2188.5|40
1638805960000|2021-12-06 15:52:40|2189.3|2189|2190|2189.7|2190.3|2190|2189|2188.7|35
1638805970000|2021-12-06 15:52:50|2190.8|2190.5|2191|2190.7|2191.6|2191.3|2190.5|2190.2|96
1638805980000|2021-12-06 15:53:00|2191.1|2190.8|2191.1|2190.8|2191.6|2191.3|2190.4|2190.1|104
1638805990000|2021-12-06 15:53:10|2191|2190.7|2189.9|2189.6|2191.3|2191|2189.5|2189.2|85
1638806000000|2021-12-06 15:53:20|2190|2189.7|2190.3|2190|2190.7|2190.4|2189.5|2189.2|64
1638806010000|2021-12-06 15:53:30|2190.1|2189.8|2191.1|2190.8|2191.3|2191|2190.1|2189.8|66
1638806020000|2021-12-06 15:53:40|2190.9|2190.6|2190.8|2190.5|2191.2|2190.9|2190.4|2190.1|40
1638806030000|2021-12-06 15:53:50|2191|2190.7|2191.5|2191.2|2191.8|2191.5|2190.5|2190.2|72
1638806040000|2021-12-06 15:54:00|2191.6|2191.3|2191.5|2191.2|2191.9|2191.6|2190.7|2190.4|71
1638806050000|2021-12-06 15:54:10|2191.4|2191.1|2191.6|2191.3|2192|2191.7|2191.2|2190.9|41
1638806060000|2021-12-06 15:54:20|2191.8|2191.5|2191|2190.7|2192|2191.7|2190.9|2190.6|55
1638806070000|2021-12-06 15:54:30|2191.3|2191|2191|2190.7|2191.4|2191.1|2190.5|2190.2|50
1638806080000|2021-12-06 15:54:40|2191.1|2190.8|2192.1|2191.8|2192.2|2191.9|2191.1|2190.8|40
1638806090000|2021-12-06 15:54:50|2192.2|2191.9|2192|2191.7|2192.7|2192.4|2191.8|2191.5|118
1638806100000|2021-12-06 15:55:00|2192.2|2191.9|2192.8|2192.5|2193.3|2193|2192.2|2191.9|97
1638806110000|2021-12-06 15:55:10|2192.7|2192.4|2194.3|2194|2194.3|2194|2192.7|2192.4|101
1638806120000|2021-12-06 15:55:20|2194.2|2193.9|2194.6|2194.3|2195.3|2195|2194.2|2193.9|119
1638806130000|2021-12-06 15:55:30|2194.8|2194.5|2195|2194.7|2195.5|2195.2|2194.5|2194.2|81
1638806140000|2021-12-06 15:55:40|2194.9|2194.6|2194.8|2194.5|2195.2|2194.9|2194.6|2194.3|43
1638806150000|2021-12-06 15:55:50|2194.7|2194.4|2195.3|2195|2195.3|2195|2194.3|2194|92
1638806160000|2021-12-06 15:56:00|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.4|2194.1|58
1638806170000|2021-12-06 15:56:10|2195.2|2194.9|2195.7|2195.4|2196|2195.7|2195.1|2194.8|212
1638806180000|2021-12-06 15:56:20|2195.6|2195.3|2194.6|2194.3|2195.9|2195.6|2194.6|2194.3|82
1638806190000|2021-12-06 15:56:30|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194|2193.7|40
1638806200000|2021-12-06 15:56:40|2194.8|2194.5|2194.3|2194|2194.8|2194.5|2194.2|2193.9|24
1638806210000|2021-12-06 15:56:50|2194.4|2194.1|2195.2|2194.9|2195.2|2194.9|2194|2193.7|39
1638806220000|2021-12-06 15:57:00|2195.4|2195.1|2196|2195.7|2196.1|2195.8|2194.8|2194.5|35
1638806230000|2021-12-06 15:57:10|2195.9|2195.6|2196.3|2196|2196.5|2196.2|2195.6|2195.3|93
1638806240000|2021-12-06 15:57:20|2196.4|2196.1|2197.4|2197.1|2197.4|2197.1|2196.3|2196|48
1638806250000|2021-12-06 15:57:30|2197.5|2197.2|2198.3|2198|2198.7|2198.4|2197.4|2197.1|131
1638806260000|2021-12-06 15:57:40|2198.5|2198.2|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|58
1638806270000|2021-12-06 15:57:50|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|110
1638806280000|2021-12-06 15:58:00|2198.4|2198.1|2199.6|2199.3|2199.7|2199.4|2198.3|2198|117
1638806290000|2021-12-06 15:58:10|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2198.9|2198.6|89
1638806300000|2021-12-06 15:58:20|2199.3|2199|2198.7|2198.4|2199.4|2199.1|2198.3|2198|37
1638806310000|2021-12-06 15:58:30|2198.8|2198.5|2198.7|2198.4|2199|2198.7|2198.6|2198.3|48
1638806320000|2021-12-06 15:58:40|2198.6|2198.3|2198.6|2198.3|2198.9|2198.6|2198.5|2198.2|26
1638806330000|2021-12-06 15:58:50|2198.7|2198.4|2198.7|2198.4|2199.1|2198.8|2198.2|2197.9|55
1638806340000|2021-12-06 15:59:00|2199.3|2199|2199|2198.7|2199.8|2199.5|2198.9|2198.6|77
1638806350000|2021-12-06 15:59:10|2199.1|2198.8|2199.6|2199.3|2199.8|2199.5|2199|2198.7|39
1638806360000|2021-12-06 15:59:20|2199.5|2199.2|2198.3|2198|2199.5|2199.2|2197.8|2197.5|63
1638806370000|2021-12-06 15:59:30|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2197.8|2197.5|61
1638806380000|2021-12-06 15:59:40|2198.2|2197.9|2199.6|2199.3|2199.6|2199.3|2198.2|2197.9|55
1638806390000|2021-12-06 15:59:50|2199.5|2199.2|2199.5|2199.2|2199.8|2199.5|2199.3|2199|114
1638806400000|2021-12-06 16:00:00|2199.7|2199.4|2199.2|2198.9|2200.1|2199.8|2198.3|2198|251
1638806410000|2021-12-06 16:00:10|2199|2198.7|2198|2197.7|2199|2198.7|2197.4|2197.1|139
1638806420000|2021-12-06 16:00:20|2198.1|2197.8|2196.3|2196|2198.1|2197.8|2196.2|2195.9|87
1638806430000|2021-12-06 16:00:30|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2195.3|2195|140
1638806440000|2021-12-06 16:00:40|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.5|2195.2|43
1638806450000|2021-12-06 16:00:50|2195.6|2195.3|2196.1|2195.8|2196.1|2195.8|2194.6|2194.3|50
1638806460000|2021-12-06 16:01:00|2196.2|2195.9|2196.3|2196|2196.7|2196.4|2195.9|2195.6|42
1638806470000|2021-12-06 16:01:10|2196|2195.7|2195.6|2195.3|2196.2|2195.9|2195.3|2195|52
1638806480000|2021-12-06 16:01:20|2195.5|2195.2|2195.3|2195|2195.6|2195.3|2194.9|2194.6|56
1638806490000|2021-12-06 16:01:30|2195.4|2195.1|2194.9|2194.6|2195.4|2195.1|2194.3|2194|118
1638806500000|2021-12-06 16:01:40|2195|2194.7|2194.7|2194.4|2195|2194.7|2194|2193.7|49
1638806510000|2021-12-06 16:01:50|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.2|2193.9|54
1638806520000|2021-12-06 16:02:00|2194.9|2194.6|2195.9|2195.6|2196.1|2195.8|2194.7|2194.4|51
1638806530000|2021-12-06 16:02:10|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195|2194.7|63
1638806540000|2021-12-06 16:02:20|2195.8|2195.5|2195.7|2195.4|2195.9|2195.6|2195.3|2195|47
1638806550000|2021-12-06 16:02:30|2195.6|2195.3|2195.8|2195.5|2196|2195.7|2195.4|2195.1|32
1638806560000|2021-12-06 16:02:40|2195.7|2195.4|2195.1|2194.8|2195.8|2195.5|2194.6|2194.3|33
1638806570000|2021-12-06 16:02:50|2195.4|2195.1|2195.4|2195.1|2195.8|2195.5|2195|2194.7|26
1638806580000|2021-12-06 16:03:00|2195.2|2194.9|2192.8|2192.5|2195.4|2195.1|2192.8|2192.5|99
1638806590000|2021-12-06 16:03:10|2193|2192.7|2191.9|2191.6|2193.2|2192.9|2191.7|2191.4|56
1638806600000|2021-12-06 16:03:20|2191.7|2191.4|2191.2|2190.9|2192.2|2191.9|2190.9|2190.6|88
1638806610000|2021-12-06 16:03:30|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2191.1|2190.8|58
1638806620000|2021-12-06 16:03:40|2191.3|2191|2192.1|2191.8|2192.5|2192.2|2191|2190.7|55
1638806630000|2021-12-06 16:03:50|2192.2|2191.9|2193.6|2193.3|2193.9|2193.6|2192|2191.7|83
1638806640000|2021-12-06 16:04:00|2193.5|2193.2|2194|2193.7|2195|2194.7|2193.5|2193.2|65
1638806650000|2021-12-06 16:04:10|2193.8|2193.5|2194|2193.7|2194.1|2193.8|2193|2192.7|29
1638806660000|2021-12-06 16:04:20|2194.1|2193.8|2193.9|2193.6|2194.6|2194.3|2193.3|2193|51
1638806670000|2021-12-06 16:04:30|2194|2193.7|2193|2192.7|2194.2|2193.9|2193|2192.7|62
1638806680000|2021-12-06 16:04:40|2193.1|2192.8|2191.2|2190.9|2193.2|2192.9|2191|2190.7|117
1638806690000|2021-12-06 16:04:50|2191.1|2190.8|2190.6|2190.3|2191.4|2191.1|2190.4|2190.1|37
1638806700000|2021-12-06 16:05:00|2190.8|2190.5|2190.9|2190.6|2191.5|2191.2|2190.4|2190.1|98
1638806710000|2021-12-06 16:05:10|2191.1|2190.8|2190.9|2190.6|2192.1|2191.8|2190.8|2190.5|63
1638806720000|2021-12-06 16:05:20|2191.1|2190.8|2190.6|2190.3|2191.4|2191.1|2190.6|2190.3|24
1638806730000|2021-12-06 16:05:30|2190.8|2190.5|2192.2|2191.9|2192.2|2191.9|2190.5|2190.2|42
1638806740000|2021-12-06 16:05:40|2192.3|2192|2192.4|2192.1|2193.2|2192.9|2191.9|2191.6|39
1638806750000|2021-12-06 16:05:50|2192.6|2192.3|2193.1|2192.8|2193.3|2193|2192.5|2192.2|24
1638806760000|2021-12-06 16:06:00|2193.9|2193.6|2192.2|2191.9|2194|2193.7|2192.1|2191.8|109
1638806770000|2021-12-06 16:06:10|2192.1|2191.8|2192.7|2192.4|2192.8|2192.5|2191.6|2191.3|59
1638806780000|2021-12-06 16:06:20|2192.6|2192.3|2192.2|2191.9|2192.7|2192.4|2191.7|2191.4|19
1638806790000|2021-12-06 16:06:30|2192.1|2191.8|2191.3|2191|2192.1|2191.8|2191|2190.7|33
1638806800000|2021-12-06 16:06:40|2191.4|2191.1|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|14
1638806810000|2021-12-06 16:06:50|2192|2191.7|2191.9|2191.6|2192.2|2191.9|2191.3|2191|19
1638806820000|2021-12-06 16:07:00|2192.1|2191.8|2190.5|2190.2|2192.1|2191.8|2190|2189.7|85
1638806830000|2021-12-06 16:07:10|2190.6|2190.3|2190.9|2190.6|2191|2190.7|2190.4|2190.1|41
1638806840000|2021-12-06 16:07:20|2190.8|2190.5|2190.3|2190|2190.9|2190.6|2190.2|2189.9|19
1638806850000|2021-12-06 16:07:30|2190.6|2190.3|2191|2190.7|2191.5|2191.2|2190.5|2190.2|29
1638806860000|2021-12-06 16:07:40|2190.9|2190.6|2190.4|2190.1|2191.2|2190.9|2190.4|2190.1|50
1638806870000|2021-12-06 16:07:50|2190.2|2189.9|2189.8|2189.5|2190.7|2190.4|2189.5|2189.2|73
1638806880000|2021-12-06 16:08:00|2190.3|2190|2189.7|2189.4|2190.3|2190|2188.7|2188.4|82
1638806890000|2021-12-06 16:08:10|2189.5|2189.2|2191.3|2191|2191.5|2191.2|2188.9|2188.6|82
1638806900000|2021-12-06 16:08:20|2191.2|2190.9|2190.7|2190.4|2191.6|2191.3|2190.6|2190.3|59
1638806910000|2021-12-06 16:08:30|2191|2190.7|2190.6|2190.3|2191.1|2190.8|2190.3|2190|14
1638806920000|2021-12-06 16:08:40|2190.5|2190.2|2190.7|2190.4|2190.9|2190.6|2190.2|2189.9|58
1638806930000|2021-12-06 16:08:50|2190.5|2190.2|2190.2|2189.9|2190.7|2190.4|2189.8|2189.5|100
1638806940000|2021-12-06 16:09:00|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2189.5|2189.2|43
1638806950000|2021-12-06 16:09:10|2190.4|2190.1|2190.8|2190.5|2191.2|2190.9|2190.4|2190.1|45
1638806960000|2021-12-06 16:09:20|2191.1|2190.8|2191.7|2191.4|2192.6|2192.3|2191.1|2190.8|79
1638806970000|2021-12-06 16:09:30|2191.8|2191.5|2192.3|2192|2192.3|2192|2191.3|2191|34
1638806980000|2021-12-06 16:09:40|2192.2|2191.9|2191.7|2191.4|2192.2|2191.9|2191.6|2191.3|18
1638806990000|2021-12-06 16:09:50|2191.3|2191|2191|2190.7|2191.5|2191.2|2190.9|2190.6|38
1638807000000|2021-12-06 16:10:00|2191.1|2190.8|2191.6|2191.3|2192.3|2192|2191.1|2190.8|36
1638807010000|2021-12-06 16:10:10|2191.5|2191.2|2191.6|2191.3|2192|2191.7|2191.3|2191|79
1638807020000|2021-12-06 16:10:20|2191.5|2191.2|2193.1|2192.8|2193.1|2192.8|2190.9|2190.6|41
1638807030000|2021-12-06 16:10:30|2193.3|2193|2193.8|2193.5|2194.5|2194.2|2193.1|2192.8|105
1638807040000|2021-12-06 16:10:40|2193.9|2193.6|2193.9|2193.6|2194.3|2194|2193.6|2193.3|29
1638807050000|2021-12-06 16:10:50|2193.7|2193.4|2192|2191.7|2194|2193.7|2192|2191.7|59
1638807060000|2021-12-06 16:11:00|2192.1|2191.8|2190.7|2190.4|2192.3|2192|2190.6|2190.3|48
1638807070000|2021-12-06 16:11:10|2190.6|2190.3|2187|2186.7|2190.8|2190.5|2187|2186.7|178
1638807080000|2021-12-06 16:11:20|2187.2|2186.9|2185.8|2185.5|2187.2|2186.9|2185.3|2185|213
1638807090000|2021-12-06 16:11:30|2185.9|2185.6|2186.4|2186.1|2186.8|2186.5|2185.2|2184.9|133
1638807100000|2021-12-06 16:11:40|2186.1|2185.8|2186.9|2186.6|2186.9|2186.6|2186.1|2185.8|76
1638807110000|2021-12-06 16:11:50|2186.7|2186.4|2186.6|2186.3|2186.9|2186.6|2185.9|2185.6|58
1638807120000|2021-12-06 16:12:00|2186.8|2186.5|2187.5|2187.2|2187.7|2187.4|2186.6|2186.3|57
1638807130000|2021-12-06 16:12:10|2187.6|2187.3|2188.5|2188.2|2188.6|2188.3|2187.2|2186.9|62
1638807140000|2021-12-06 16:12:20|2188.4|2188.1|2186.6|2186.3|2188.4|2188.1|2186.4|2186.1|59
1638807150000|2021-12-06 16:12:30|2186.4|2186.1|2185.4|2185.1|2186.4|2186.1|2185.4|2185.1|77
1638807160000|2021-12-06 16:12:40|2185.5|2185.2|2184.5|2184.2|2185.5|2185.2|2184.5|2184.2|79
1638807170000|2021-12-06 16:12:50|2184.4|2184.1|2185.1|2184.8|2185.5|2185.2|2184.4|2184.1|53
1638807180000|2021-12-06 16:13:00|2185.2|2184.9|2185.8|2185.5|2186.2|2185.9|2184.8|2184.5|87
1638807190000|2021-12-06 16:13:10|2185.7|2185.4|2187.5|2187.2|2187.6|2187.3|2185.5|2185.2|55
1638807200000|2021-12-06 16:13:20|2187.6|2187.3|2187.6|2187.3|2188.1|2187.8|2187.1|2186.8|45
1638807210000|2021-12-06 16:13:30|2187.5|2187.2|2187.3|2187|2188.3|2188|2187.1|2186.8|44
1638807220000|2021-12-06 16:13:40|2187.4|2187.1|2187.2|2186.9|2187.5|2187.2|2186.9|2186.6|25
1638807230000|2021-12-06 16:13:50|2187.4|2187.1|2185.9|2185.6|2187.4|2187.1|2185.9|2185.6|32
1638807240000|2021-12-06 16:14:00|2186.2|2185.9|2186.2|2185.9|2186.9|2186.6|2185.9|2185.6|28
1638807250000|2021-12-06 16:14:10|2186.1|2185.8|2187|2186.7|2187.5|2187.2|2186.1|2185.8|20
1638807260000|2021-12-06 16:14:20|2186.9|2186.6|2187.8|2187.5|2187.8|2187.5|2186.9|2186.6|36
1638807270000|2021-12-06 16:14:30|2187.6|2187.3|2187|2186.7|2188|2187.7|2186.9|2186.6|24
1638807280000|2021-12-06 16:14:40|2187.1|2186.8|2187.2|2186.9|2187.4|2187.1|2186.5|2186.2|25
1638807290000|2021-12-06 16:14:50|2186.9|2186.6|2184.8|2184.5|2186.9|2186.6|2184.7|2184.4|74
1638807300000|2021-12-06 16:15:00|2184.6|2184.3|2183.3|2183|2184.7|2184.4|2183.1|2182.8|118
1638807310000|2021-12-06 16:15:10|2183.4|2183.1|2184.4|2184.1|2184.9|2184.6|2183.2|2182.9|77
1638807320000|2021-12-06 16:15:20|2184.7|2184.4|2186.4|2186.1|2186.4|2186.1|2184.4|2184.1|54
1638807330000|2021-12-06 16:15:30|2186.8|2186.5|2187.1|2186.8|2187.8|2187.5|2186.8|2186.5|129
1638807340000|2021-12-06 16:15:40|2187.3|2187|2185.2|2184.9|2187.3|2187|2185.1|2184.8|89
1638807350000|2021-12-06 16:15:50|2185.3|2185|2186.2|2185.9|2186.2|2185.9|2184.9|2184.6|36
1638807360000|2021-12-06 16:16:00|2186.4|2186.1|2186.4|2186.1|2187.3|2187|2185.7|2185.4|69
1638807370000|2021-12-06 16:16:10|2186.3|2186|2187.3|2187|2187.4|2187.1|2186.1|2185.8|37
1638807380000|2021-12-06 16:16:20|2187|2186.7|2186|2185.7|2187|2186.7|2186|2185.7|65
1638807390000|2021-12-06 16:16:30|2186.3|2186|2186.9|2186.6|2187.3|2187|2186.3|2186|72
1638807400000|2021-12-06 16:16:40|2186.8|2186.5|2187.2|2186.9|2187.4|2187.1|2186.8|2186.5|45
1638807410000|2021-12-06 16:16:50|2187.1|2186.8|2188|2187.7|2188.4|2188.1|2186.5|2186.2|98
1638807420000|2021-12-06 16:17:00|2187.9|2187.6|2190.2|2189.9|2190.6|2190.3|2187.7|2187.4|101
1638807430000|2021-12-06 16:17:10|2189.9|2189.6|2189.4|2189.1|2190.4|2190.1|2189.2|2188.9|83
1638807440000|2021-12-06 16:17:20|2189.5|2189.2|2190.5|2190.2|2190.9|2190.6|2189.5|2189.2|49
1638807450000|2021-12-06 16:17:30|2190.6|2190.3|2190.7|2190.4|2191.1|2190.8|2190.2|2189.9|88
1638807460000|2021-12-06 16:17:40|2190.8|2190.5|2191.6|2191.3|2191.8|2191.5|2190.8|2190.5|82
1638807470000|2021-12-06 16:17:50|2191.8|2191.5|2190.4|2190.1|2191.9|2191.6|2190.4|2190.1|59
1638807480000|2021-12-06 16:18:00|2190.6|2190.3|2190.3|2190|2191.1|2190.8|2190.1|2189.8|34
1638807490000|2021-12-06 16:18:10|2190.5|2190.2|2190.3|2190|2190.7|2190.4|2189.9|2189.6|26
1638807500000|2021-12-06 16:18:20|2190.5|2190.2|2191.5|2191.2|2191.5|2191.2|2190.5|2190.2|50
1638807510000|2021-12-06 16:18:30|2191.9|2191.6|2192.8|2192.5|2193|2192.7|2191.9|2191.6|74
1638807520000|2021-12-06 16:18:40|2192.9|2192.6|2192.7|2192.4|2193.1|2192.8|2192.4|2192.1|35
1638807530000|2021-12-06 16:18:50|2192.9|2192.6|2192.3|2192|2192.9|2192.6|2192.2|2191.9|37
1638807540000|2021-12-06 16:19:00|2192.5|2192.2|2191.5|2191.2|2192.6|2192.3|2191.4|2191.1|55
1638807550000|2021-12-06 16:19:10|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2190.9|2190.6|28
1638807560000|2021-12-06 16:19:20|2191.9|2191.6|2192.2|2191.9|2192.5|2192.2|2191.9|2191.6|39
1638807570000|2021-12-06 16:19:30|2192.4|2192.1|2192.2|2191.9|2192.5|2192.2|2191.8|2191.5|31
1638807580000|2021-12-06 16:19:40|2192.4|2192.1|2191.6|2191.3|2192.6|2192.3|2191.6|2191.3|30
1638807590000|2021-12-06 16:19:50|2191.7|2191.4|2192|2191.7|2192.2|2191.9|2191.7|2191.4|21
1638807600000|2021-12-06 16:20:00|2191.6|2191.3|2190|2189.7|2192|2191.7|2189.9|2189.6|77
1638807610000|2021-12-06 16:20:10|2189.9|2189.6|2189.6|2189.3|2190.4|2190.1|2189.1|2188.8|44
1638807620000|2021-12-06 16:20:20|2190.3|2190|2191|2190.7|2191|2190.7|2190.1|2189.8|59
1638807630000|2021-12-06 16:20:30|2190.8|2190.5|2191.3|2191|2191.4|2191.1|2190.5|2190.2|26
1638807640000|2021-12-06 16:20:40|2191.2|2190.9|2191.2|2190.9|2191.8|2191.5|2190.9|2190.6|92
1638807650000|2021-12-06 16:20:50|2191|2190.7|2190.4|2190.1|2191.3|2191|2190.3|2190|19
1638807660000|2021-12-06 16:21:00|2190.5|2190.2|2189.6|2189.3|2191.7|2191.4|2189.6|2189.3|37
1638807670000|2021-12-06 16:21:10|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2188.7|2188.4|48
1638807680000|2021-12-06 16:21:20|2189.2|2188.9|2189|2188.7|2189.4|2189.1|2188.4|2188.1|47
1638807690000|2021-12-06 16:21:30|2189.3|2189|2191.2|2190.9|2191.2|2190.9|2189.3|2189|84
1638807700000|2021-12-06 16:21:40|2191.4|2191.1|2191.3|2191|2191.5|2191.2|2190.8|2190.5|50
1638807710000|2021-12-06 16:21:50|2191.2|2190.9|2192.4|2192.1|2192.4|2192.1|2190.6|2190.3|81
1638807720000|2021-12-06 16:22:00|2192.2|2191.9|2191.8|2191.5|2192.3|2192|2191.5|2191.2|73
1638807730000|2021-12-06 16:22:10|2191.7|2191.4|2191.4|2191.1|2192.1|2191.8|2191|2190.7|60
1638807740000|2021-12-06 16:22:20|2191.3|2191|2191|2190.7|2191.3|2191|2190.7|2190.4|102
1638807750000|2021-12-06 16:22:30|2191.2|2190.9|2191.3|2191|2191.6|2191.3|2190.3|2190|51
1638807760000|2021-12-06 16:22:40|2191.4|2191.1|2192.1|2191.8|2192.3|2192|2190.9|2190.6|43
1638807770000|2021-12-06 16:22:50|2192|2191.7|2192.1|2191.8|2192.3|2192|2191.7|2191.4|32
1638807780000|2021-12-06 16:23:00|2192|2191.7|2190.3|2190|2192|2191.7|2189.9|2189.6|85
1638807790000|2021-12-06 16:23:10|2190.5|2190.2|2190.3|2190|2191|2190.7|2190.2|2189.9|38
1638807800000|2021-12-06 16:23:20|2190.4|2190.1|2189.7|2189.4|2190.6|2190.3|2189.7|2189.4|73
1638807810000|2021-12-06 16:23:30|2189.8|2189.5|2190.4|2190.1|2190.6|2190.3|2189.8|2189.5|55
1638807820000|2021-12-06 16:23:40|2190.3|2190|2190.1|2189.8|2190.5|2190.2|2189.1|2188.8|95
1638807830000|2021-12-06 16:23:50|2190.2|2189.9|2191.3|2191|2191.4|2191.1|2190.1|2189.8|53
1638807840000|2021-12-06 16:24:00|2191.4|2191.1|2192.7|2192.4|2193.1|2192.8|2191.1|2190.8|109
1638807850000|2021-12-06 16:24:10|2192.6|2192.3|2192.5|2192.2|2193.5|2193.2|2192.5|2192.2|79
1638807860000|2021-12-06 16:24:20|2192.7|2192.4|2192.3|2192|2192.8|2192.5|2191.8|2191.5|34
1638807870000|2021-12-06 16:24:30|2192.4|2192.1|2192.2|2191.9|2192.7|2192.4|2192.1|2191.8|42
1638807880000|2021-12-06 16:24:40|2192.4|2192.1|2192.1|2191.8|2192.9|2192.6|2192|2191.7|33
1638807890000|2021-12-06 16:24:50|2192.3|2192|2192.1|2191.8|2192.8|2192.5|2192.1|2191.8|57
1638807900000|2021-12-06 16:25:00|2192.2|2191.9|2192.3|2192|2193.3|2193|2192|2191.7|104
1638807910000|2021-12-06 16:25:10|2192.5|2192.2|2193.4|2193.1|2193.6|2193.3|2192.4|2192.1|40
1638807920000|2021-12-06 16:25:20|2193.3|2193|2194.3|2194|2194.3|2194|2193.2|2192.9|57
1638807930000|2021-12-06 16:25:30|2194.1|2193.8|2193.5|2193.2|2194.1|2193.8|2192.9|2192.6|54
1638807940000|2021-12-06 16:25:40|2193.4|2193.1|2193.7|2193.4|2194|2193.7|2192.8|2192.5|66
1638807950000|2021-12-06 16:25:50|2193.6|2193.3|2193.9|2193.6|2194.2|2193.9|2193.1|2192.8|60
1638807960000|2021-12-06 16:26:00|2193.8|2193.5|2192.2|2191.9|2193.8|2193.5|2191.7|2191.4|147
1638807970000|2021-12-06 16:26:10|2192.1|2191.8|2191.9|2191.6|2192.3|2192|2191.6|2191.3|49
1638807980000|2021-12-06 16:26:20|2191.8|2191.5|2191.6|2191.3|2192.1|2191.8|2191.2|2190.9|44
1638807990000|2021-12-06 16:26:30|2191.5|2191.2|2192|2191.7|2192|2191.7|2191.3|2191|59
1638808000000|2021-12-06 16:26:40|2191.9|2191.6|2192.2|2191.9|2192.3|2192|2191.6|2191.3|41
1638808010000|2021-12-06 16:26:50|2192|2191.7|2191.5|2191.2|2192.3|2192|2191.5|2191.2|69
1638808020000|2021-12-06 16:27:00|2191.7|2191.4|2192.1|2191.8|2192.5|2192.2|2191.5|2191.2|26
1638808030000|2021-12-06 16:27:10|2192.3|2192|2192.3|2192|2193.2|2192.9|2192.2|2191.9|43
1638808040000|2021-12-06 16:27:20|2192.4|2192.1|2192.5|2192.2|2192.9|2192.6|2192.3|2192|25
1638808050000|2021-12-06 16:27:30|2192.6|2192.3|2192.1|2191.8|2192.7|2192.4|2192|2191.7|32
1638808060000|2021-12-06 16:27:40|2192.2|2191.9|2192.1|2191.8|2192.7|2192.4|2192|2191.7|28
1638808070000|2021-12-06 16:27:50|2192|2191.7|2191.9|2191.6|2192.6|2192.3|2191.9|2191.6|20
1638808080000|2021-12-06 16:28:00|2192|2191.7|2191.3|2191|2192.2|2191.9|2190.4|2190.1|97
1638808090000|2021-12-06 16:28:10|2191.2|2190.9|2191.8|2191.5|2191.8|2191.5|2190.9|2190.6|39
1638808100000|2021-12-06 16:28:20|2192|2191.7|2191.4|2191.1|2192.4|2192.1|2191.4|2191.1|50
1638808110000|2021-12-06 16:28:30|2191.3|2191|2191.5|2191.2|2191.8|2191.5|2191.2|2190.9|29
1638808120000|2021-12-06 16:28:40|2191.4|2191.1|2192|2191.7|2192.1|2191.8|2191.2|2190.9|37
1638808130000|2021-12-06 16:28:50|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|27
1638808140000|2021-12-06 16:29:00|2192|2191.7|2191.8|2191.5|2192.3|2192|2191.1|2190.8|29
1638808150000|2021-12-06 16:29:10|2191.9|2191.6|2193.5|2193.2|2193.6|2193.3|2191.9|2191.6|78
1638808160000|2021-12-06 16:29:20|2193.7|2193.4|2193.8|2193.5|2194.3|2194|2193.6|2193.3|44
1638808170000|2021-12-06 16:29:30|2193.7|2193.4|2193.5|2193.2|2194|2193.7|2193.4|2193.1|25
1638808180000|2021-12-06 16:29:40|2193.6|2193.3|2193.6|2193.3|2194.1|2193.8|2193.3|2193|38
1638808190000|2021-12-06 16:29:50|2193.5|2193.2|2193.2|2192.9|2193.8|2193.5|2192.8|2192.5|42
1638808200000|2021-12-06 16:30:00|2193.3|2193|2193|2192.7|2193.7|2193.4|2192.8|2192.5|98
1638808210000|2021-12-06 16:30:10|2193.1|2192.8|2194.8|2194.5|2194.8|2194.5|2192.8|2192.5|92
1638808220000|2021-12-06 16:30:20|2195|2194.7|2195.5|2195.2|2196.1|2195.8|2194.9|2194.6|149
1638808230000|2021-12-06 16:30:30|2195.6|2195.3|2195.6|2195.3|2195.8|2195.5|2195.2|2194.9|72
1638808240000|2021-12-06 16:30:40|2195.5|2195.2|2195.8|2195.5|2196.1|2195.8|2195.4|2195.1|80
1638808250000|2021-12-06 16:30:50|2195.9|2195.6|2195.1|2194.8|2195.9|2195.6|2195|2194.7|57
1638808260000|2021-12-06 16:31:00|2195.3|2195|2194.9|2194.6|2195.4|2195.1|2194.7|2194.4|80
1638808270000|2021-12-06 16:31:10|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.2|2193.9|57
1638808280000|2021-12-06 16:31:20|2194.5|2194.2|2194.1|2193.8|2194.9|2194.6|2194|2193.7|60
1638808290000|2021-12-06 16:31:30|2193.9|2193.6|2192.1|2191.8|2193.9|2193.6|2192.1|2191.8|144
1638808300000|2021-12-06 16:31:40|2192.3|2192|2191.5|2191.2|2192.3|2192|2191.3|2191|144
1638808310000|2021-12-06 16:31:50|2191.7|2191.4|2193.5|2193.2|2193.5|2193.2|2191.7|2191.4|62
1638808320000|2021-12-06 16:32:00|2193.4|2193.1|2193.1|2192.8|2193.5|2193.2|2192.8|2192.5|62
1638808330000|2021-12-06 16:32:10|2193|2192.7|2192.9|2192.6|2193.5|2193.2|2192.8|2192.5|55
1638808340000|2021-12-06 16:32:20|2193|2192.7|2193.1|2192.8|2193.3|2193|2192.2|2191.9|40
1638808350000|2021-12-06 16:32:30|2193|2192.7|2192.1|2191.8|2193.5|2193.2|2192.1|2191.8|32
1638808360000|2021-12-06 16:32:40|2192.2|2191.9|2191.2|2190.9|2192.3|2192|2190.8|2190.5|99
1638808370000|2021-12-06 16:32:50|2191.1|2190.8|2189.9|2189.6|2191.3|2191|2188.8|2188.5|171
1638808380000|2021-12-06 16:33:00|2190.2|2189.9|2189.8|2189.5|2190.3|2190|2189.1|2188.8|67
1638808390000|2021-12-06 16:33:10|2189.7|2189.4|2191|2190.7|2191|2190.7|2189.5|2189.2|45
1638808400000|2021-12-06 16:33:20|2190.7|2190.4|2191.4|2191.1|2191.8|2191.5|2190.7|2190.4|72
1638808410000|2021-12-06 16:33:30|2191.6|2191.3|2191.6|2191.3|2192|2191.7|2191.3|2191|60
1638808420000|2021-12-06 16:33:40|2191.7|2191.4|2192.5|2192.2|2192.9|2192.6|2191.7|2191.4|74
1638808430000|2021-12-06 16:33:50|2192.6|2192.3|2193.9|2193.6|2193.9|2193.6|2192.3|2192|60
1638808440000|2021-12-06 16:34:00|2193.8|2193.5|2195.2|2194.9|2195.3|2195|2193.8|2193.5|120
1638808450000|2021-12-06 16:34:10|2195.4|2195.1|2195.7|2195.4|2196.3|2196|2195.3|2195|181
1638808460000|2021-12-06 16:34:20|2195.5|2195.2|2196.1|2195.8|2196.2|2195.9|2195.2|2194.9|89
1638808470000|2021-12-06 16:34:30|2196.2|2195.9|2195.5|2195.2|2196.3|2196|2195.2|2194.9|291
1638808480000|2021-12-06 16:34:40|2195.4|2195.1|2195.6|2195.3|2196.1|2195.8|2195.3|2195|87
1638808490000|2021-12-06 16:34:50|2195.7|2195.4|2195.8|2195.5|2196.3|2196|2195.6|2195.3|446
1638808500000|2021-12-06 16:35:00|2195.9|2195.6|2196.5|2196.2|2196.5|2196.2|2195.6|2195.3|213
1638808510000|2021-12-06 16:35:10|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2195.8|2195.5|131
1638808520000|2021-12-06 16:35:20|2196.1|2195.8|2196.8|2196.5|2196.8|2196.5|2196|2195.7|121
1638808530000|2021-12-06 16:35:30|2196.7|2196.4|2196.3|2196|2196.8|2196.5|2196.1|2195.8|61
1638808540000|2021-12-06 16:35:40|2196.2|2195.9|2197.1|2196.8|2197.1|2196.8|2196.2|2195.9|94
1638808550000|2021-12-06 16:35:50|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.5|2196.2|108
1638808560000|2021-12-06 16:36:00|2197.1|2196.8|2197|2196.7|2197.2|2196.9|2196.4|2196.1|216
1638808570000|2021-12-06 16:36:10|2196.9|2196.6|2196.9|2196.6|2197.2|2196.9|2196.5|2196.2|137
1638808580000|2021-12-06 16:36:20|2196.8|2196.5|2197.5|2197.2|2197.5|2197.2|2196.5|2196.2|62
1638808590000|2021-12-06 16:36:30|2197.6|2197.3|2197.4|2197.1|2197.9|2197.6|2197.3|2197|108
1638808600000|2021-12-06 16:36:40|2197.5|2197.2|2197.1|2196.8|2197.6|2197.3|2196.9|2196.6|101
1638808610000|2021-12-06 16:36:50|2197.2|2196.9|2196.8|2196.5|2197.4|2197.1|2196.6|2196.3|251
1638808620000|2021-12-06 16:37:00|2196.9|2196.6|2194.5|2194.2|2197.1|2196.8|2194.5|2194.2|217
1638808630000|2021-12-06 16:37:10|2194.7|2194.4|2196.9|2196.6|2196.9|2196.6|2194.7|2194.4|95
1638808640000|2021-12-06 16:37:20|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.4|2196.1|27
1638808650000|2021-12-06 16:37:30|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.4|2196.1|146
1638808660000|2021-12-06 16:37:40|2196.6|2196.3|2195.9|2195.6|2196.6|2196.3|2194.9|2194.6|74
1638808670000|2021-12-06 16:37:50|2195.8|2195.5|2195.8|2195.5|2196.5|2196.2|2195.7|2195.4|24
1638808680000|2021-12-06 16:38:00|2195.7|2195.4|2194.8|2194.5|2195.8|2195.5|2193.8|2193.5|110
1638808690000|2021-12-06 16:38:10|2194.9|2194.6|2195.2|2194.9|2195.7|2195.4|2194.5|2194.2|18
1638808700000|2021-12-06 16:38:20|2195.3|2195|2195.1|2194.8|2195.5|2195.2|2194.9|2194.6|14
1638808710000|2021-12-06 16:38:30|2195.2|2194.9|2196|2195.7|2196.1|2195.8|2195.1|2194.8|55
1638808720000|2021-12-06 16:38:40|2196.1|2195.8|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|24
1638808730000|2021-12-06 16:38:50|2195.6|2195.3|2195.5|2195.2|2195.8|2195.5|2194.8|2194.5|51
1638808740000|2021-12-06 16:39:00|2195.6|2195.3|2196.1|2195.8|2196.1|2195.8|2195.3|2195|34
1638808750000|2021-12-06 16:39:10|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2195.9|2195.6|34
1638808760000|2021-12-06 16:39:20|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|40
1638808770000|2021-12-06 16:39:30|2196.4|2196.1|2196.3|2196|2196.8|2196.5|2196.1|2195.8|26
1638808780000|2021-12-06 16:39:40|2196.4|2196.1|2195.5|2195.2|2196.4|2196.1|2195.1|2194.8|61
1638808790000|2021-12-06 16:39:50|2195.7|2195.4|2194.3|2194|2196|2195.7|2194.3|2194|63
1638808800000|2021-12-06 16:40:00|2194.8|2194.5|2194.6|2194.3|2194.9|2194.6|2194.3|2194|84
1638808810000|2021-12-06 16:40:10|2194.7|2194.4|2194.9|2194.6|2195.5|2195.2|2194.5|2194.2|33
1638808820000|2021-12-06 16:40:20|2195|2194.7|2195.7|2195.4|2195.9|2195.6|2194.6|2194.3|38
1638808830000|2021-12-06 16:40:30|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2194.3|2194|25
1638808840000|2021-12-06 16:40:40|2195.8|2195.5|2195.9|2195.6|2196.1|2195.8|2195.6|2195.3|35
1638808850000|2021-12-06 16:40:50|2196|2195.7|2195.2|2194.9|2196.1|2195.8|2194.8|2194.5|41
1638808860000|2021-12-06 16:41:00|2195.1|2194.8|2195|2194.7|2195.3|2195|2194|2193.7|36
1638808870000|2021-12-06 16:41:10|2194.9|2194.6|2194.9|2194.6|2195.2|2194.9|2194.6|2194.3|17
1638808880000|2021-12-06 16:41:20|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2194.2|2193.9|22
1638808890000|2021-12-06 16:41:30|2194.5|2194.2|2194.7|2194.4|2194.9|2194.6|2194.4|2194.1|15
1638808900000|2021-12-06 16:41:40|2194.6|2194.3|2195.3|2195|2195.3|2195|2194.5|2194.2|55
1638808910000|2021-12-06 16:41:50|2195.2|2194.9|2195.8|2195.5|2196.5|2196.2|2195.2|2194.9|98
1638808920000|2021-12-06 16:42:00|2195.4|2195.1|2195|2194.7|2195.6|2195.3|2194.7|2194.4|68
1638808930000|2021-12-06 16:42:10|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2193.8|2193.5|118
1638808940000|2021-12-06 16:42:20|2194.4|2194.1|2194.6|2194.3|2194.8|2194.5|2193.8|2193.5|26
1638808950000|2021-12-06 16:42:30|2194.7|2194.4|2195|2194.7|2195.3|2195|2194.6|2194.3|29
1638808960000|2021-12-06 16:42:40|2194.9|2194.6|2194.5|2194.2|2195|2194.7|2194.5|2194.2|22
1638808970000|2021-12-06 16:42:50|2194.4|2194.1|2193.7|2193.4|2194.6|2194.3|2193.7|2193.4|42
1638808980000|2021-12-06 16:43:00|2193.3|2193|2192.9|2192.6|2194|2193.7|2192.9|2192.6|106
1638808990000|2021-12-06 16:43:10|2192.8|2192.5|2192|2191.7|2192.8|2192.5|2191.9|2191.6|73
1638809000000|2021-12-06 16:43:20|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|72
1638809010000|2021-12-06 16:43:30|2192|2191.7|2192.4|2192.1|2192.9|2192.6|2191.5|2191.2|75
1638809020000|2021-12-06 16:43:40|2192.6|2192.3|2193.7|2193.4|2194.1|2193.8|2192.4|2192.1|48
1638809030000|2021-12-06 16:43:50|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.1|2192.8|37
1638809040000|2021-12-06 16:44:00|2194.1|2193.8|2193.7|2193.4|2194.9|2194.6|2193.6|2193.3|69
1638809050000|2021-12-06 16:44:10|2193.9|2193.6|2194.4|2194.1|2194.4|2194.1|2193.5|2193.2|25
1638809060000|2021-12-06 16:44:20|2194.3|2194|2193.9|2193.6|2194.9|2194.6|2193.9|2193.6|26
1638809070000|2021-12-06 16:44:30|2194|2193.7|2195|2194.7|2195.4|2195.1|2194|2193.7|80
1638809080000|2021-12-06 16:44:40|2195.1|2194.8|2194.7|2194.4|2195.3|2195|2194.6|2194.3|11
1638809090000|2021-12-06 16:44:50|2194.6|2194.3|2194.9|2194.6|2195.1|2194.8|2194.4|2194.1|13
1638809100000|2021-12-06 16:45:00|2195|2194.7|2194|2193.7|2195|2194.7|2193.9|2193.6|54
1638809110000|2021-12-06 16:45:10|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193|2192.7|46
1638809120000|2021-12-06 16:45:20|2193.7|2193.4|2193.6|2193.3|2194.1|2193.8|2193.5|2193.2|25
1638809130000|2021-12-06 16:45:30|2193.4|2193.1|2193.8|2193.5|2194|2193.7|2193.3|2193|23
1638809140000|2021-12-06 16:45:40|2194.1|2193.8|2193.9|2193.6|2194.5|2194.2|2193.9|2193.6|66
1638809150000|2021-12-06 16:45:50|2193.8|2193.5|2194.1|2193.8|2194.2|2193.9|2193.8|2193.5|7
1638809160000|2021-12-06 16:46:00|2193.8|2193.5|2192.9|2192.6|2194.2|2193.9|2192.8|2192.5|48
1638809170000|2021-12-06 16:46:10|2192.8|2192.5|2192.7|2192.4|2193.2|2192.9|2192.5|2192.2|68
1638809180000|2021-12-06 16:46:20|2192.6|2192.3|2192.7|2192.4|2193|2192.7|2192.3|2192|69
1638809190000|2021-12-06 16:46:30|2192.5|2192.2|2191.9|2191.6|2192.7|2192.4|2191.8|2191.5|33
1638809200000|2021-12-06 16:46:40|2191.8|2191.5|2190.7|2190.4|2191.9|2191.6|2190.3|2190|102
1638809210000|2021-12-06 16:46:50|2190.4|2190.1|2190.4|2190.1|2191|2190.7|2189.9|2189.6|45
1638809220000|2021-12-06 16:47:00|2190.5|2190.2|2188.9|2188.6|2190.6|2190.3|2188.8|2188.5|76
1638809230000|2021-12-06 16:47:10|2188.8|2188.5|2188.8|2188.5|2189.2|2188.9|2188.4|2188.1|88
1638809240000|2021-12-06 16:47:20|2189|2188.7|2188.2|2187.9|2189.7|2189.4|2188.1|2187.8|61
1638809250000|2021-12-06 16:47:30|2188.3|2188|2188.9|2188.6|2188.9|2188.6|2187.9|2187.6|55
1638809260000|2021-12-06 16:47:40|2188.8|2188.5|2187.9|2187.6|2188.8|2188.5|2187.8|2187.5|76
1638809270000|2021-12-06 16:47:50|2188|2187.7|2188.4|2188.1|2188.6|2188.3|2187.9|2187.6|39
1638809280000|2021-12-06 16:48:00|2188.5|2188.2|2188.8|2188.5|2189|2188.7|2188.4|2188.1|39
1638809290000|2021-12-06 16:48:10|2189|2188.7|2188.8|2188.5|2189.3|2189|2188.7|2188.4|25
1638809300000|2021-12-06 16:48:20|2188.7|2188.4|2189.4|2189.1|2189.4|2189.1|2188.6|2188.3|25
1638809310000|2021-12-06 16:48:30|2189.5|2189.2|2190.7|2190.4|2190.8|2190.5|2189.5|2189.2|67
1638809320000|2021-12-06 16:48:40|2190.8|2190.5|2190|2189.7|2190.8|2190.5|2189.9|2189.6|29
1638809330000|2021-12-06 16:48:50|2190.1|2189.8|2188.8|2188.5|2190.1|2189.8|2188.8|2188.5|115
1638809340000|2021-12-06 16:49:00|2188.9|2188.6|2189.5|2189.2|2189.8|2189.5|2188.7|2188.4|37
1638809350000|2021-12-06 16:49:10|2189.4|2189.1|2188.1|2187.8|2189.4|2189.1|2187.8|2187.5|39
1638809360000|2021-12-06 16:49:20|2188.2|2187.9|2186.6|2186.3|2188.2|2187.9|2185.8|2185.5|102
1638809370000|2021-12-06 16:49:30|2186.5|2186.2|2186.3|2186|2186.7|2186.4|2186.2|2185.9|51
1638809380000|2021-12-06 16:49:40|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2185.7|2185.4|78
1638809390000|2021-12-06 16:49:50|2186.2|2185.9|2186.8|2186.5|2187|2186.7|2185.6|2185.3|43
1638809400000|2021-12-06 16:50:00|2186.7|2186.4|2187.8|2187.5|2187.9|2187.6|2186.7|2186.4|56
1638809410000|2021-12-06 16:50:10|2187.9|2187.6|2188|2187.7|2188.4|2188.1|2187.8|2187.5|25
1638809420000|2021-12-06 16:50:20|2188.3|2188|2187.1|2186.8|2188.5|2188.2|2186.9|2186.6|42
1638809430000|2021-12-06 16:50:30|2187|2186.7|2186.3|2186|2187|2186.7|2185.8|2185.5|35
1638809440000|2021-12-06 16:50:40|2186.5|2186.2|2187.1|2186.8|2187.2|2186.9|2186.2|2185.9|25
1638809450000|2021-12-06 16:50:50|2187.2|2186.9|2186.8|2186.5|2187.6|2187.3|2186.7|2186.4|17
1638809460000|2021-12-06 16:51:00|2186.9|2186.6|2185.8|2185.5|2187.1|2186.8|2185.3|2185|82
1638809470000|2021-12-06 16:51:10|2185.9|2185.6|2186.7|2186.4|2186.8|2186.5|2185.9|2185.6|27
1638809480000|2021-12-06 16:51:20|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186|2185.7|51
1638809490000|2021-12-06 16:51:30|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2185.7|2185.4|27
1638809500000|2021-12-06 16:51:40|2186.7|2186.4|2187|2186.7|2187.1|2186.8|2186.4|2186.1|22
1638809510000|2021-12-06 16:51:50|2186.9|2186.6|2186.8|2186.5|2187.3|2187|2186.7|2186.4|51
1638809520000|2021-12-06 16:52:00|2186.9|2186.6|2187.5|2187.2|2187.7|2187.4|2186.2|2185.9|40
1638809530000|2021-12-06 16:52:10|2187.6|2187.3|2186.9|2186.6|2187.6|2187.3|2186.9|2186.6|14
1638809540000|2021-12-06 16:52:20|2186.8|2186.5|2186.9|2186.6|2187.2|2186.9|2186.4|2186.1|24
1638809550000|2021-12-06 16:52:30|2186.8|2186.5|2186.6|2186.3|2187.6|2187.3|2186.6|2186.3|22
1638809560000|2021-12-06 16:52:40|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2185.8|2185.5|50
1638809570000|2021-12-06 16:52:50|2186.8|2186.5|2187|2186.7|2187.2|2186.9|2186.6|2186.3|16
1638809580000|2021-12-06 16:53:00|2186.9|2186.6|2187.1|2186.8|2187.5|2187.2|2186.9|2186.6|15
1638809590000|2021-12-06 16:53:10|2187.2|2186.9|2187.5|2187.2|2187.7|2187.4|2187.1|2186.8|25
1638809600000|2021-12-06 16:53:20|2187.4|2187.1|2187.1|2186.8|2188.2|2187.9|2187|2186.7|21
1638809610000|2021-12-06 16:53:30|2187.2|2186.9|2187.8|2187.5|2187.8|2187.5|2187.2|2186.9|15
1638809620000|2021-12-06 16:53:40|2187.9|2187.6|2187.4|2187.1|2188.1|2187.8|2187.3|2187|26
1638809630000|2021-12-06 16:53:50|2187.6|2187.3|2187.1|2186.8|2187.9|2187.6|2187|2186.7|19
1638809640000|2021-12-06 16:54:00|2187.5|2187.2|2187.5|2187.2|2188|2187.7|2187.4|2187.1|43
1638809650000|2021-12-06 16:54:10|2187.4|2187.1|2188|2187.7|2188.4|2188.1|2187.4|2187.1|72
1638809660000|2021-12-06 16:54:20|2187.9|2187.6|2188.7|2188.4|2188.9|2188.6|2187.7|2187.4|62
1638809670000|2021-12-06 16:54:30|2188.6|2188.3|2188|2187.7|2188.8|2188.5|2187.7|2187.4|30
1638809680000|2021-12-06 16:54:40|2187.9|2187.6|2187.5|2187.2|2188|2187.7|2187.5|2187.2|9
1638809690000|2021-12-06 16:54:50|2187.6|2187.3|2188.3|2188|2188.4|2188.1|2187.1|2186.8|42
1638809700000|2021-12-06 16:55:00|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2187.7|2187.4|45
1638809710000|2021-12-06 16:55:10|2188.2|2187.9|2188|2187.7|2188.6|2188.3|2187.8|2187.5|36
1638809720000|2021-12-06 16:55:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2187.6|2187.3|68
1638809730000|2021-12-06 16:55:30|2188.3|2188|2188.6|2188.3|2188.9|2188.6|2188.2|2187.9|31
1638809740000|2021-12-06 16:55:40|2188.7|2188.4|2189.1|2188.8|2189.3|2189|2188.7|2188.4|23
1638809750000|2021-12-06 16:55:50|2189|2188.7|2188.7|2188.4|2189|2188.7|2188.4|2188.1|20
1638809760000|2021-12-06 16:56:00|2188.9|2188.6|2189|2188.7|2189.2|2188.9|2188.9|2188.6|34
1638809770000|2021-12-06 16:56:10|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2188.5|2188.2|29
1638809780000|2021-12-06 16:56:20|2189.1|2188.8|2190.1|2189.8|2190.1|2189.8|2188.9|2188.6|80
1638809790000|2021-12-06 16:56:30|2190.2|2189.9|2188.8|2188.5|2190.3|2190|2188.7|2188.4|24
1638809800000|2021-12-06 16:56:40|2188.7|2188.4|2188.7|2188.4|2189|2188.7|2188.5|2188.2|42
1638809810000|2021-12-06 16:56:50|2188.8|2188.5|2188.9|2188.6|2189.1|2188.8|2188.4|2188.1|18
1638809820000|2021-12-06 16:57:00|2188.7|2188.4|2187|2186.7|2188.7|2188.4|2186.9|2186.6|92
1638809830000|2021-12-06 16:57:10|2186.8|2186.5|2187.7|2187.4|2187.9|2187.6|2186.8|2186.5|43
1638809840000|2021-12-06 16:57:20|2187.8|2187.5|2186.7|2186.4|2188|2187.7|2186.4|2186.1|55
1638809850000|2021-12-06 16:57:30|2186.9|2186.6|2187|2186.7|2187.4|2187.1|2186.8|2186.5|54
1638809860000|2021-12-06 16:57:40|2186.9|2186.6|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|25
1638809870000|2021-12-06 16:57:50|2187.6|2187.3|2187.3|2187|2188.3|2188|2187.2|2186.9|63
1638809880000|2021-12-06 16:58:00|2187.7|2187.4|2186.9|2186.6|2187.7|2187.4|2186.6|2186.3|48
1638809890000|2021-12-06 16:58:10|2186.8|2186.5|2187.5|2187.2|2187.6|2187.3|2186.3|2186|49
1638809900000|2021-12-06 16:58:20|2187.9|2187.6|2189.2|2188.9|2189.5|2189.2|2187.7|2187.4|62
1638809910000|2021-12-06 16:58:30|2189.5|2189.2|2190.1|2189.8|2190.1|2189.8|2189.5|2189.2|49
1638809920000|2021-12-06 16:58:40|2190.5|2190.2|2190.5|2190.2|2190.9|2190.6|2190.1|2189.8|55
1638809930000|2021-12-06 16:58:50|2190.8|2190.5|2190.6|2190.3|2191.3|2191|2190.6|2190.3|29
1638809940000|2021-12-06 16:59:00|2190.5|2190.2|2191|2190.7|2191.3|2191|2190.5|2190.2|68
1638809950000|2021-12-06 16:59:10|2191.1|2190.8|2190.5|2190.2|2191.1|2190.8|2190.2|2189.9|81
1638809960000|2021-12-06 16:59:20|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2189.9|2189.6|26
1638809970000|2021-12-06 16:59:30|2190.5|2190.2|2190.5|2190.2|2191.4|2191.1|2190.4|2190.1|20
1638809980000|2021-12-06 16:59:40|2190.6|2190.3|2190.2|2189.9|2191.1|2190.8|2190.2|2189.9|128
1638809990000|2021-12-06 16:59:50|2190.3|2190|2191.4|2191.1|2191.4|2191.1|2190.3|2190|29
1638810000000|2021-12-06 17:00:00|2191.5|2191.2|2191.8|2191.5|2192.2|2191.9|2191.5|2191.2|100
1638810010000|2021-12-06 17:00:10|2192|2191.7|2190.9|2190.6|2192.2|2191.9|2190.7|2190.4|61
1638810020000|2021-12-06 17:00:20|2190.8|2190.5|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|10
1638810030000|2021-12-06 17:00:30|2191.4|2191.1|2190.2|2189.9|2191.6|2191.3|2189.9|2189.6|53
1638810040000|2021-12-06 17:00:40|2190.4|2190.1|2191.7|2191.4|2191.7|2191.4|2189.8|2189.5|88
1638810050000|2021-12-06 17:00:50|2191.8|2191.5|2194.4|2194.1|2194.6|2194.3|2191.8|2191.5|255
1638810060000|2021-12-06 17:01:00|2194.3|2194|2193.1|2192.8|2194.3|2194|2192.9|2192.6|61
1638810070000|2021-12-06 17:01:10|2193|2192.7|2192.1|2191.8|2193.2|2192.9|2191.9|2191.6|71
1638810080000|2021-12-06 17:01:20|2192.2|2191.9|2192.1|2191.8|2192.6|2192.3|2190.9|2190.6|60
1638810090000|2021-12-06 17:01:30|2192.2|2191.9|2191.7|2191.4|2192.2|2191.9|2191.7|2191.4|21
1638810100000|2021-12-06 17:01:40|2191.8|2191.5|2192|2191.7|2192.3|2192|2191.8|2191.5|20
1638810110000|2021-12-06 17:01:50|2191.9|2191.6|2192.4|2192.1|2192.7|2192.4|2191.8|2191.5|33
1638810120000|2021-12-06 17:02:00|2192.2|2191.9|2192.7|2192.4|2192.9|2192.6|2191.9|2191.6|34
1638810130000|2021-12-06 17:02:10|2192.8|2192.5|2193.1|2192.8|2193.5|2193.2|2192.7|2192.4|59
1638810140000|2021-12-06 17:02:20|2193|2192.7|2192.1|2191.8|2193|2192.7|2191.7|2191.4|52
1638810150000|2021-12-06 17:02:30|2191.9|2191.6|2192.2|2191.9|2192.4|2192.1|2191.4|2191.1|17
1638810160000|2021-12-06 17:02:40|2192.4|2192.1|2192.3|2192|2192.7|2192.4|2191.9|2191.6|25
1638810170000|2021-12-06 17:02:50|2192.2|2191.9|2192.9|2192.6|2192.9|2192.6|2192.1|2191.8|20
1638810180000|2021-12-06 17:03:00|2193|2192.7|2192.1|2191.8|2193.1|2192.8|2192.1|2191.8|41
1638810190000|2021-12-06 17:03:10|2192|2191.7|2191.5|2191.2|2192.5|2192.2|2191|2190.7|202
1638810200000|2021-12-06 17:03:20|2191.4|2191.1|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|61
1638810210000|2021-12-06 17:03:30|2192|2191.7|2192.4|2192.1|2192.9|2192.6|2191.7|2191.4|87
1638810220000|2021-12-06 17:03:40|2192.3|2192|2191.8|2191.5|2192.5|2192.2|2191.8|2191.5|36
1638810230000|2021-12-06 17:03:50|2191.9|2191.6|2191.6|2191.3|2192.4|2192.1|2191.4|2191.1|32
1638810240000|2021-12-06 17:04:00|2191.5|2191.2|2191.3|2191|2191.9|2191.6|2190.9|2190.6|41
1638810250000|2021-12-06 17:04:10|2191.2|2190.9|2192.9|2192.6|2192.9|2192.6|2191.2|2190.9|43
1638810260000|2021-12-06 17:04:20|2192.8|2192.5|2192.4|2192.1|2193.1|2192.8|2192.4|2192.1|105
1638810270000|2021-12-06 17:04:30|2192.5|2192.2|2192.1|2191.8|2193.2|2192.9|2191.9|2191.6|65
1638810280000|2021-12-06 17:04:40|2192.2|2191.9|2192.3|2192|2192.5|2192.2|2192|2191.7|24
1638810290000|2021-12-06 17:04:50|2192.2|2191.9|2192|2191.7|2192.4|2192.1|2192|2191.7|18
1638810300000|2021-12-06 17:05:00|2192.4|2192.1|2192.7|2192.4|2193.3|2193|2192.1|2191.8|69
1638810310000|2021-12-06 17:05:10|2192.6|2192.3|2193|2192.7|2193.2|2192.9|2192.3|2192|33
1638810320000|2021-12-06 17:05:20|2192.8|2192.5|2192.1|2191.8|2192.8|2192.5|2191.8|2191.5|38
1638810330000|2021-12-06 17:05:30|2192.2|2191.9|2192.5|2192.2|2193.4|2193.1|2192.1|2191.8|90
1638810340000|2021-12-06 17:05:40|2192.4|2192.1|2191.4|2191.1|2192.5|2192.2|2191.1|2190.8|50
1638810350000|2021-12-06 17:05:50|2191.5|2191.2|2191.5|2191.2|2191.7|2191.4|2190.9|2190.6|33
1638810360000|2021-12-06 17:06:00|2191.7|2191.4|2191.6|2191.3|2192|2191.7|2191.3|2191|29
1638810370000|2021-12-06 17:06:10|2191.4|2191.1|2190.3|2190|2191.6|2191.3|2189.6|2189.3|89
1638810380000|2021-12-06 17:06:20|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.3|2189|39
1638810390000|2021-12-06 17:06:30|2189.8|2189.5|2190.3|2190|2190.7|2190.4|2189.5|2189.2|37
1638810400000|2021-12-06 17:06:40|2190.4|2190.1|2190.3|2190|2191|2190.7|2189.9|2189.6|32
1638810410000|2021-12-06 17:06:50|2190.4|2190.1|2190.2|2189.9|2190.7|2190.4|2190.1|2189.8|65
1638810420000|2021-12-06 17:07:00|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2189.6|2189.3|46
1638810430000|2021-12-06 17:07:10|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2189.6|2189.3|45
1638810440000|2021-12-06 17:07:20|2190.4|2190.1|2190|2189.7|2190.6|2190.3|2189.8|2189.5|18
1638810450000|2021-12-06 17:07:30|2190.1|2189.8|2190.5|2190.2|2190.8|2190.5|2190|2189.7|10
1638810460000|2021-12-06 17:07:40|2190.4|2190.1|2190.5|2190.2|2190.9|2190.6|2190.2|2189.9|23
1638810470000|2021-12-06 17:07:50|2190.6|2190.3|2190.1|2189.8|2190.7|2190.4|2190|2189.7|17
1638810480000|2021-12-06 17:08:00|2190.4|2190.1|2189.7|2189.4|2190.4|2190.1|2189.5|2189.2|13
1638810490000|2021-12-06 17:08:10|2189.8|2189.5|2189.6|2189.3|2189.9|2189.6|2189.4|2189.1|8
1638810500000|2021-12-06 17:08:20|2189.5|2189.2|2189|2188.7|2189.7|2189.4|2188.9|2188.6|14
1638810510000|2021-12-06 17:08:30|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2188.9|2188.6|24
1638810520000|2021-12-06 17:08:40|2189.2|2188.9|2190|2189.7|2190.6|2190.3|2189.1|2188.8|46
1638810530000|2021-12-06 17:08:50|2189.9|2189.6|2190.7|2190.4|2190.9|2190.6|2189.8|2189.5|9
1638810540000|2021-12-06 17:09:00|2190.8|2190.5|2191.6|2191.3|2192|2191.7|2190.8|2190.5|56
1638810550000|2021-12-06 17:09:10|2191.7|2191.4|2191.9|2191.6|2192.2|2191.9|2191.6|2191.3|15
1638810560000|2021-12-06 17:09:20|2192|2191.7|2192.5|2192.2|2192.6|2192.3|2191.9|2191.6|58
1638810570000|2021-12-06 17:09:30|2192.4|2192.1|2193|2192.7|2193.3|2193|2192.2|2191.9|50
1638810580000|2021-12-06 17:09:40|2193.1|2192.8|2193.2|2192.9|2193.3|2193|2192.9|2192.6|18
1638810590000|2021-12-06 17:09:50|2193.3|2193|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|116
1638810600000|2021-12-06 17:10:00|2192.9|2192.6|2192.7|2192.4|2193.8|2193.5|2192.7|2192.4|54
1638810610000|2021-12-06 17:10:10|2192.9|2192.6|2192.7|2192.4|2193.1|2192.8|2192.4|2192.1|39
1638810620000|2021-12-06 17:10:20|2192.6|2192.3|2193.3|2193|2193.7|2193.4|2192.6|2192.3|25
1638810630000|2021-12-06 17:10:30|2193.4|2193.1|2193.6|2193.3|2193.8|2193.5|2193.3|2193|32
1638810640000|2021-12-06 17:10:40|2193.5|2193.2|2193.4|2193.1|2193.8|2193.5|2193.2|2192.9|6
1638810650000|2021-12-06 17:10:50|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2192.9|2192.6|32
1638810660000|2021-12-06 17:11:00|2193.8|2193.5|2193.8|2193.5|2194.2|2193.9|2193.6|2193.3|66
1638810670000|2021-12-06 17:11:10|2193.9|2193.6|2193.7|2193.4|2194.2|2193.9|2193.4|2193.1|22
1638810680000|2021-12-06 17:11:20|2193.8|2193.5|2195.5|2195.2|2195.5|2195.2|2193.8|2193.5|99
1638810690000|2021-12-06 17:11:30|2195.6|2195.3|2196.2|2195.9|2196.2|2195.9|2195.6|2195.3|91
1638810700000|2021-12-06 17:11:40|2196.3|2196|2196.8|2196.5|2197.1|2196.8|2196.2|2195.9|113
1638810710000|2021-12-06 17:11:50|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.6|2196.3|67
1638810720000|2021-12-06 17:12:00|2196.7|2196.4|2197.7|2197.4|2197.7|2197.4|2196.7|2196.4|58
1638810730000|2021-12-06 17:12:10|2197.8|2197.5|2198.8|2198.5|2198.8|2198.5|2197.7|2197.4|146
1638810740000|2021-12-06 17:12:20|2198.7|2198.4|2199|2198.7|2199.3|2199|2198.7|2198.4|77
1638810750000|2021-12-06 17:12:30|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|54
1638810760000|2021-12-06 17:12:40|2198.8|2198.5|2197.4|2197.1|2198.8|2198.5|2197.4|2197.1|60
1638810770000|2021-12-06 17:12:50|2197.3|2197|2198.2|2197.9|2198.2|2197.9|2197.2|2196.9|59
1638810780000|2021-12-06 17:13:00|2198|2197.7|2199|2198.7|2199|2198.7|2198|2197.7|73
1638810790000|2021-12-06 17:13:10|2198.9|2198.6|2198.6|2198.3|2199|2198.7|2198.5|2198.2|50
1638810800000|2021-12-06 17:13:20|2198.5|2198.2|2198.5|2198.2|2198.7|2198.4|2198.2|2197.9|32
1638810810000|2021-12-06 17:13:30|2198.4|2198.1|2198.5|2198.2|2199|2198.7|2198.3|2198|46
1638810820000|2021-12-06 17:13:40|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.3|2198|43
1638810830000|2021-12-06 17:13:50|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|71
1638810840000|2021-12-06 17:14:00|2198.2|2197.9|2197.3|2197|2198.2|2197.9|2196.9|2196.6|109
1638810850000|2021-12-06 17:14:10|2197.4|2197.1|2197.7|2197.4|2198.2|2197.9|2197.4|2197.1|114
1638810860000|2021-12-06 17:14:20|2197.6|2197.3|2196.7|2196.4|2197.6|2197.3|2196.2|2195.9|108
1638810870000|2021-12-06 17:14:30|2196.8|2196.5|2196.7|2196.4|2197|2196.7|2196.4|2196.1|32
1638810880000|2021-12-06 17:14:40|2196.6|2196.3|2197|2196.7|2197|2196.7|2196.4|2196.1|52
1638810890000|2021-12-06 17:14:50|2196.9|2196.6|2196.1|2195.8|2196.9|2196.6|2196|2195.7|43
1638810900000|2021-12-06 17:15:00|2196.2|2195.9|2195|2194.7|2196.7|2196.4|2195|2194.7|86
1638810910000|2021-12-06 17:15:10|2195.3|2195|2194.9|2194.6|2195.8|2195.5|2194.6|2194.3|56
1638810920000|2021-12-06 17:15:20|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.2|2193.9|46
1638810930000|2021-12-06 17:15:30|2194.6|2194.3|2194.6|2194.3|2195|2194.7|2194.5|2194.2|35
1638810940000|2021-12-06 17:15:40|2194.5|2194.2|2195.5|2195.2|2195.5|2195.2|2193.6|2193.3|95
1638810950000|2021-12-06 17:15:50|2195.3|2195|2197.4|2197.1|2197.5|2197.2|2195.3|2195|91
1638810960000|2021-12-06 17:16:00|2197.1|2196.8|2196.6|2196.3|2197.2|2196.9|2196.3|2196|49
1638810970000|2021-12-06 17:16:10|2196.7|2196.4|2196.6|2196.3|2197.2|2196.9|2196.5|2196.2|22
1638810980000|2021-12-06 17:16:20|2196.7|2196.4|2196.7|2196.4|2197.1|2196.8|2196.2|2195.9|71
1638810990000|2021-12-06 17:16:30|2196.8|2196.5|2196.9|2196.6|2197.1|2196.8|2196.6|2196.3|31
1638811000000|2021-12-06 17:16:40|2196.7|2196.4|2197.2|2196.9|2197.3|2197|2196.6|2196.3|33
1638811010000|2021-12-06 17:16:50|2197.1|2196.8|2196.9|2196.6|2197.6|2197.3|2196.9|2196.6|62
1638811020000|2021-12-06 17:17:00|2196.7|2196.4|2195.9|2195.6|2196.7|2196.4|2195.5|2195.2|66
1638811030000|2021-12-06 17:17:10|2195.8|2195.5|2196.6|2196.3|2197.1|2196.8|2195.8|2195.5|52
1638811040000|2021-12-06 17:17:20|2196.4|2196.1|2197|2196.7|2197|2196.7|2196.4|2196.1|56
1638811050000|2021-12-06 17:17:30|2196.9|2196.6|2196.8|2196.5|2197.2|2196.9|2196.6|2196.3|15
1638811060000|2021-12-06 17:17:40|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.6|2196.3|8
1638811070000|2021-12-06 17:17:50|2196.5|2196.2|2197|2196.7|2197|2196.7|2196.5|2196.2|24
1638811080000|2021-12-06 17:18:00|2196.9|2196.6|2197.7|2197.4|2198.1|2197.8|2196.7|2196.4|69
1638811090000|2021-12-06 17:18:10|2197.8|2197.5|2197.7|2197.4|2198.1|2197.8|2197.5|2197.2|57
1638811100000|2021-12-06 17:18:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.1|2196.8|49
1638811110000|2021-12-06 17:18:30|2197.6|2197.3|2199.4|2199.1|2199.6|2199.3|2197.6|2197.3|137
1638811120000|2021-12-06 17:18:40|2199.6|2199.3|2199.3|2199|2199.7|2199.4|2199.1|2198.8|71
1638811130000|2021-12-06 17:18:50|2199.2|2198.9|2199.4|2199.1|2199.7|2199.4|2199.2|2198.9|42
1638811140000|2021-12-06 17:19:00|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2198.9|2198.6|54
1638811150000|2021-12-06 17:19:10|2199|2198.7|2199.7|2199.4|2199.7|2199.4|2199|2198.7|33
1638811160000|2021-12-06 17:19:20|2199.8|2199.5|2200.2|2199.9|2200.3|2200|2199.8|2199.5|99
1638811170000|2021-12-06 17:19:30|2200.1|2199.8|2199.9|2199.6|2200.4|2200.1|2199.7|2199.4|78
1638811180000|2021-12-06 17:19:40|2200|2199.7|2199.7|2199.4|2200.1|2199.8|2199.5|2199.2|44
1638811190000|2021-12-06 17:19:50|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.4|2199.1|108
1638811200000|2021-12-06 17:20:00|2199.8|2199.5|2198.8|2198.5|2199.9|2199.6|2198.7|2198.4|97
1638811210000|2021-12-06 17:20:10|2198.9|2198.6|2199.2|2198.9|2199.5|2199.2|2198.8|2198.5|84
1638811220000|2021-12-06 17:20:20|2199.1|2198.8|2198.7|2198.4|2199.2|2198.9|2198.5|2198.2|66
1638811230000|2021-12-06 17:20:30|2198.6|2198.3|2198.8|2198.5|2199.1|2198.8|2198.6|2198.3|24
1638811240000|2021-12-06 17:20:40|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|41
1638811250000|2021-12-06 17:20:50|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.3|2198|43
1638811260000|2021-12-06 17:21:00|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2197.7|2197.4|30
1638811270000|2021-12-06 17:21:10|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.3|2198|28
1638811280000|2021-12-06 17:21:20|2198.7|2198.4|2199.3|2199|2199.4|2199.1|2198.7|2198.4|34
1638811290000|2021-12-06 17:21:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.3|2199|74
1638811300000|2021-12-06 17:21:40|2199.7|2199.4|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|24
1638811310000|2021-12-06 17:21:50|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.9|2198.6|23
1638811320000|2021-12-06 17:22:00|2198.7|2198.4|2200|2199.7|2200.1|2199.8|2198.7|2198.4|35
1638811330000|2021-12-06 17:22:10|2200.1|2199.8|2201.8|2201.5|2202|2201.7|2200|2199.7|314
1638811340000|2021-12-06 17:22:20|2201.7|2201.4|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|78
1638811350000|2021-12-06 17:22:30|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.2|2200.9|47
1638811360000|2021-12-06 17:22:40|2201.4|2201.1|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|43
1638811370000|2021-12-06 17:22:50|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.6|2200.3|106
1638811380000|2021-12-06 17:23:00|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.2|2199.9|37
1638811390000|2021-12-06 17:23:10|2200.5|2200.2|2199|2198.7|2200.5|2200.2|2198.8|2198.5|125
1638811400000|2021-12-06 17:23:20|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|108
1638811410000|2021-12-06 17:23:30|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.1|2197.8|118
1638811420000|2021-12-06 17:23:40|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.3|2197|78
1638811430000|2021-12-06 17:23:50|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|84
1638811440000|2021-12-06 17:24:00|2197.8|2197.5|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|74
1638811450000|2021-12-06 17:24:10|2198.4|2198.1|2198.8|2198.5|2199.1|2198.8|2198.2|2197.9|91
1638811460000|2021-12-06 17:24:20|2199|2198.7|2198.2|2197.9|2199|2198.7|2198|2197.7|88
1638811470000|2021-12-06 17:24:30|2198.1|2197.8|2197.1|2196.8|2198.4|2198.1|2197.1|2196.8|92
1638811480000|2021-12-06 17:24:40|2197|2196.7|2197.6|2197.3|2197.8|2197.5|2196.8|2196.5|77
1638811490000|2021-12-06 17:24:50|2197.7|2197.4|2198.3|2198|2198.5|2198.2|2197.6|2197.3|60
1638811500000|2021-12-06 17:25:00|2198.5|2198.2|2199.9|2199.6|2200|2199.7|2198.5|2198.2|98
1638811510000|2021-12-06 17:25:10|2199.8|2199.5|2201.4|2201.1|2201.8|2201.5|2199.8|2199.5|239
1638811520000|2021-12-06 17:25:20|2201.6|2201.3|2201.1|2200.8|2201.7|2201.4|2200.9|2200.6|159
1638811530000|2021-12-06 17:25:30|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.4|2200.1|71
1638811540000|2021-12-06 17:25:40|2200.2|2199.9|2200.4|2200.1|2200.9|2200.6|2200.2|2199.9|77
1638811550000|2021-12-06 17:25:50|2200.3|2200|2199.7|2199.4|2200.3|2200|2199.7|2199.4|63
1638811560000|2021-12-06 17:26:00|2199.8|2199.5|2200.2|2199.9|2200.3|2200|2199.5|2199.2|80
1638811570000|2021-12-06 17:26:10|2200.3|2200|2200.4|2200.1|2200.7|2200.4|2200|2199.7|98
1638811580000|2021-12-06 17:26:20|2200.5|2200.2|2199.9|2199.6|2200.5|2200.2|2199.5|2199.2|51
1638811590000|2021-12-06 17:26:30|2200|2199.7|2200.2|2199.9|2200.3|2200|2199.8|2199.5|81
1638811600000|2021-12-06 17:26:40|2200.1|2199.8|2200.8|2200.5|2201.1|2200.8|2200.1|2199.8|66
1638811610000|2021-12-06 17:26:50|2200.9|2200.6|2200.9|2200.6|2201.3|2201|2200.8|2200.5|58
1638811620000|2021-12-06 17:27:00|2201|2200.7|2201.3|2201|2201.3|2201|2200.5|2200.2|45
1638811630000|2021-12-06 17:27:10|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.1|2200.8|51
1638811640000|2021-12-06 17:27:20|2201.8|2201.5|2201.2|2200.9|2201.9|2201.6|2200.9|2200.6|119
1638811650000|2021-12-06 17:27:30|2201.1|2200.8|2201.1|2200.8|2201.5|2201.2|2200.9|2200.6|91
1638811660000|2021-12-06 17:27:40|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|30
1638811670000|2021-12-06 17:27:50|2200.7|2200.4|2201|2200.7|2201.2|2200.9|2200.7|2200.4|41
1638811680000|2021-12-06 17:28:00|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.6|2200.3|57
1638811690000|2021-12-06 17:28:10|2200.8|2200.5|2201|2200.7|2201.2|2200.9|2200.6|2200.3|44
1638811700000|2021-12-06 17:28:20|2200.9|2200.6|2200.4|2200.1|2201|2200.7|2200.1|2199.8|67
1638811710000|2021-12-06 17:28:30|2200.5|2200.2|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|29
1638811720000|2021-12-06 17:28:40|2200.1|2199.8|2200.1|2199.8|2200.4|2200.1|2200|2199.7|48
1638811730000|2021-12-06 17:28:50|2200|2199.7|2199.9|2199.6|2200.3|2200|2199.3|2199|118
1638811740000|2021-12-06 17:29:00|2200.1|2199.8|2200.5|2200.2|2200.6|2200.3|2199.8|2199.5|54
1638811750000|2021-12-06 17:29:10|2200.4|2200.1|2200|2199.7|2200.5|2200.2|2199.8|2199.5|20
1638811760000|2021-12-06 17:29:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.3|2199|118
1638811770000|2021-12-06 17:29:30|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.1|2198.8|157
1638811780000|2021-12-06 17:29:40|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.3|2199|9
1638811790000|2021-12-06 17:29:50|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.3|2199|11
1638811800000|2021-12-06 17:30:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.3|2199|57
1638811810000|2021-12-06 17:30:10|2199.8|2199.5|2199.6|2199.3|2200.2|2199.9|2199.5|2199.2|55
1638811820000|2021-12-06 17:30:20|2199.5|2199.2|2199.5|2199.2|2199.8|2199.5|2199.1|2198.8|19
1638811830000|2021-12-06 17:30:30|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2199.2|2198.9|44
1638811840000|2021-12-06 17:30:40|2200.1|2199.8|2201.4|2201.1|2201.8|2201.5|2200|2199.7|105
1638811850000|2021-12-06 17:30:50|2201.3|2201|2200.8|2200.5|2201.5|2201.2|2200.7|2200.4|72
1638811860000|2021-12-06 17:31:00|2200.6|2200.3|2201.5|2201.2|2201.5|2201.2|2200.6|2200.3|46
1638811870000|2021-12-06 17:31:10|2201.6|2201.3|2202.4|2202.1|2202.5|2202.2|2201.6|2201.3|180
1638811880000|2021-12-06 17:31:20|2202.3|2202|2201.7|2201.4|2202.5|2202.2|2201.6|2201.3|128
1638811890000|2021-12-06 17:31:30|2201.4|2201.1|2200.9|2200.6|2201.5|2201.2|2200.9|2200.6|66
1638811900000|2021-12-06 17:31:40|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.3|2200|103
1638811910000|2021-12-06 17:31:50|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|73
1638811920000|2021-12-06 17:32:00|2199.6|2199.3|2199.4|2199.1|2200.1|2199.8|2199.4|2199.1|116
1638811930000|2021-12-06 17:32:10|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.2|2198.9|71
1638811940000|2021-12-06 17:32:20|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2198.7|2198.4|97
1638811950000|2021-12-06 17:32:30|2199.3|2199|2199.1|2198.8|2199.5|2199.2|2199|2198.7|30
1638811960000|2021-12-06 17:32:40|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|32
1638811970000|2021-12-06 17:32:50|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|66
1638811980000|2021-12-06 17:33:00|2198.5|2198.2|2198.5|2198.2|2198.8|2198.5|2198.3|2198|151
1638811990000|2021-12-06 17:33:10|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198|2197.7|74
1638812000000|2021-12-06 17:33:20|2198.4|2198.1|2199.4|2199.1|2199.4|2199.1|2198.4|2198.1|46
1638812010000|2021-12-06 17:33:30|2199.6|2199.3|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|126
1638812020000|2021-12-06 17:33:40|2199.4|2199.1|2199.3|2199|2199.8|2199.5|2199.3|2199|31
1638812030000|2021-12-06 17:33:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.1|2198.8|37
1638812040000|2021-12-06 17:34:00|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.3|2199|51
1638812050000|2021-12-06 17:34:10|2199.3|2199|2199.7|2199.4|2199.8|2199.5|2199.2|2198.9|66
1638812060000|2021-12-06 17:34:20|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|144
1638812070000|2021-12-06 17:34:30|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.8|2199.5|69
1638812080000|2021-12-06 17:34:40|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.1|2198.8|72
1638812090000|2021-12-06 17:34:50|2199.2|2198.9|2199.3|2199|2199.6|2199.3|2199.2|2198.9|52
1638812100000|2021-12-06 17:35:00|2199.2|2198.9|2200.3|2200|2200.3|2200|2199.2|2198.9|93
1638812110000|2021-12-06 17:35:10|2200.7|2200.4|2200.1|2199.8|2201|2200.7|2200.1|2199.8|39
1638812120000|2021-12-06 17:35:20|2200.2|2199.9|2200|2199.7|2200.5|2200.2|2199.8|2199.5|47
1638812130000|2021-12-06 17:35:30|2200.1|2199.8|2199.5|2199.2|2200.3|2200|2199.2|2198.9|72
1638812140000|2021-12-06 17:35:40|2199.4|2199.1|2198.9|2198.6|2199.6|2199.3|2198.8|2198.5|57
1638812150000|2021-12-06 17:35:50|2198.8|2198.5|2198.9|2198.6|2199.1|2198.8|2198.6|2198.3|82
1638812160000|2021-12-06 17:36:00|2199|2198.7|2198|2197.7|2199.2|2198.9|2197.7|2197.4|92
1638812170000|2021-12-06 17:36:10|2198.1|2197.8|2198.6|2198.3|2198.8|2198.5|2198.1|2197.8|53
1638812180000|2021-12-06 17:36:20|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.3|2198|39
1638812190000|2021-12-06 17:36:30|2198.5|2198.2|2198|2197.7|2198.5|2198.2|2197.8|2197.5|28
1638812200000|2021-12-06 17:36:40|2197.9|2197.6|2199|2198.7|2199|2198.7|2197.9|2197.6|55
1638812210000|2021-12-06 17:36:50|2198.9|2198.6|2199|2198.7|2199.2|2198.9|2198.5|2198.2|19
1638812220000|2021-12-06 17:37:00|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.5|2198.2|26
1638812230000|2021-12-06 17:37:10|2198.6|2198.3|2198.4|2198.1|2198.8|2198.5|2198.3|2198|22
1638812240000|2021-12-06 17:37:20|2198.3|2198|2197.6|2197.3|2198.5|2198.2|2197.4|2197.1|45
1638812250000|2021-12-06 17:37:30|2197.7|2197.4|2198|2197.7|2198.1|2197.8|2197.4|2197.1|41
1638812260000|2021-12-06 17:37:40|2197.9|2197.6|2198.1|2197.8|2198.3|2198|2197.7|2197.4|58
1638812270000|2021-12-06 17:37:50|2198.2|2197.9|2198|2197.7|2198.3|2198|2197.9|2197.6|16
1638812280000|2021-12-06 17:38:00|2198.2|2197.9|2198.3|2198|2198.3|2198|2197.8|2197.5|27
1638812290000|2021-12-06 17:38:10|2198.4|2198.1|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|32
1638812300000|2021-12-06 17:38:20|2199.2|2198.9|2197.9|2197.6|2199.2|2198.9|2197.9|2197.6|73
1638812310000|2021-12-06 17:38:30|2197.8|2197.5|2197.4|2197.1|2198|2197.7|2197.4|2197.1|16
1638812320000|2021-12-06 17:38:40|2197.3|2197|2197.8|2197.5|2197.8|2197.5|2197|2196.7|42
1638812330000|2021-12-06 17:38:50|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.6|2197.3|30
1638812340000|2021-12-06 17:39:00|2197.9|2197.6|2198.6|2198.3|2199|2198.7|2197.8|2197.5|50
1638812350000|2021-12-06 17:39:10|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.6|2198.3|20
1638812360000|2021-12-06 17:39:20|2198.8|2198.5|2197.9|2197.6|2198.8|2198.5|2197.8|2197.5|16
1638812370000|2021-12-06 17:39:30|2197.8|2197.5|2197.4|2197.1|2197.9|2197.6|2197.2|2196.9|25
1638812380000|2021-12-06 17:39:40|2197.5|2197.2|2197.9|2197.6|2198.4|2198.1|2197.4|2197.1|32
1638812390000|2021-12-06 17:39:50|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|14
1638812400000|2021-12-06 17:40:00|2197.8|2197.5|2198.6|2198.3|2198.7|2198.4|2197.8|2197.5|46
1638812410000|2021-12-06 17:40:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|10
1638812420000|2021-12-06 17:40:20|2198.7|2198.4|2198.5|2198.2|2199|2198.7|2198.3|2198|35
1638812430000|2021-12-06 17:40:30|2198.6|2198.3|2199.4|2199.1|2199.4|2199.1|2198.4|2198.1|29
1638812440000|2021-12-06 17:40:40|2199.7|2199.4|2199.2|2198.9|2199.7|2199.4|2199|2198.7|29
1638812450000|2021-12-06 17:40:50|2199.1|2198.8|2199.3|2199|2199.6|2199.3|2199.1|2198.8|28
1638812460000|2021-12-06 17:41:00|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|22
1638812470000|2021-12-06 17:41:10|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2198.9|2198.6|25
1638812480000|2021-12-06 17:41:20|2199.6|2199.3|2199.8|2199.5|2200.1|2199.8|2199.6|2199.3|16
1638812490000|2021-12-06 17:41:30|2199.9|2199.6|2200.2|2199.9|2200.5|2200.2|2199.9|2199.6|25
1638812500000|2021-12-06 17:41:40|2200.1|2199.8|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|11
1638812510000|2021-12-06 17:41:50|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|50
1638812520000|2021-12-06 17:42:00|2200|2199.7|2199.7|2199.4|2200.2|2199.9|2199.5|2199.2|85
1638812530000|2021-12-06 17:42:10|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|35
1638812540000|2021-12-06 17:42:20|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|26
1638812550000|2021-12-06 17:42:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|11
1638812560000|2021-12-06 17:42:40|2200|2199.7|2200.3|2200|2200.3|2200|2199.9|2199.6|23
1638812570000|2021-12-06 17:42:50|2200.2|2199.9|2199.8|2199.5|2200.3|2200|2199.6|2199.3|81
1638812580000|2021-12-06 17:43:00|2199.7|2199.4|2198.5|2198.2|2199.8|2199.5|2198.5|2198.2|42
1638812590000|2021-12-06 17:43:10|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.2|2197.9|27
1638812600000|2021-12-06 17:43:20|2198.5|2198.2|2197.2|2196.9|2198.5|2198.2|2197.2|2196.9|26
1638812610000|2021-12-06 17:43:30|2197.3|2197|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|18
1638812620000|2021-12-06 17:43:40|2197.3|2197|2196.6|2196.3|2197.6|2197.3|2196.5|2196.2|61
1638812630000|2021-12-06 17:43:50|2196.7|2196.4|2197.4|2197.1|2197.4|2197.1|2196.6|2196.3|52
1638812640000|2021-12-06 17:44:00|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|24
1638812650000|2021-12-06 17:44:10|2198.1|2197.8|2198|2197.7|2198.3|2198|2198|2197.7|30
1638812660000|2021-12-06 17:44:20|2197.9|2197.6|2197.4|2197.1|2198|2197.7|2197.2|2196.9|9
1638812670000|2021-12-06 17:44:30|2197.6|2197.3|2198.3|2198|2198.4|2198.1|2197.2|2196.9|29
1638812680000|2021-12-06 17:44:40|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.2|2197.9|20
1638812690000|2021-12-06 17:44:50|2198.3|2198|2199|2198.7|2199|2198.7|2198.2|2197.9|17
1638812700000|2021-12-06 17:45:00|2198.8|2198.5|2199.3|2199|2199.7|2199.4|2198.5|2198.2|44
1638812710000|2021-12-06 17:45:10|2199.2|2198.9|2200.1|2199.8|2200.2|2199.9|2199.1|2198.8|20
1638812720000|2021-12-06 17:45:20|2200|2199.7|2199.7|2199.4|2200.3|2200|2199.5|2199.2|13
1638812730000|2021-12-06 17:45:30|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|14
1638812740000|2021-12-06 17:45:40|2199.7|2199.4|2199.3|2199|2200|2199.7|2199.1|2198.8|30
1638812750000|2021-12-06 17:45:50|2199.4|2199.1|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|22
1638812760000|2021-12-06 17:46:00|2199.1|2198.8|2198.9|2198.6|2199.5|2199.2|2198.7|2198.4|53
1638812770000|2021-12-06 17:46:10|2199.1|2198.8|2199.2|2198.9|2199.4|2199.1|2199|2198.7|19
1638812780000|2021-12-06 17:46:20|2199.3|2199|2199.9|2199.6|2200|2199.7|2199.3|2199|26
1638812790000|2021-12-06 17:46:30|2200.3|2200|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|60
1638812800000|2021-12-06 17:46:40|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.5|2199.2|9
1638812810000|2021-12-06 17:46:50|2199.8|2199.5|2200|2199.7|2200.3|2200|2199.7|2199.4|24
1638812820000|2021-12-06 17:47:00|2199.8|2199.5|2199.9|2199.6|2200.3|2200|2199.8|2199.5|35
1638812830000|2021-12-06 17:47:10|2200|2199.7|2200.1|2199.8|2200.4|2200.1|2199.9|2199.6|20
1638812840000|2021-12-06 17:47:20|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|20
1638812850000|2021-12-06 17:47:30|2200|2199.7|2200.3|2200|2200.4|2200.1|2200|2199.7|30
1638812860000|2021-12-06 17:47:40|2200.2|2199.9|2200|2199.7|2200.3|2200|2199.9|2199.6|22
1638812870000|2021-12-06 17:47:50|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2200|2199.7|16
1638812880000|2021-12-06 17:48:00|2200.2|2199.9|2200.3|2200|2200.5|2200.2|2199.6|2199.3|36
1638812890000|2021-12-06 17:48:10|2200.4|2200.1|2201|2200.7|2201.3|2201|2200.4|2200.1|49
1638812900000|2021-12-06 17:48:20|2201.1|2200.8|2200.4|2200.1|2201.1|2200.8|2200.4|2200.1|24
1638812910000|2021-12-06 17:48:30|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|36
1638812920000|2021-12-06 17:48:40|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|22
1638812930000|2021-12-06 17:48:50|2201|2200.7|2201|2200.7|2201.2|2200.9|2200.8|2200.5|10
1638812940000|2021-12-06 17:49:00|2201.3|2201|2201|2200.7|2201.4|2201.1|2201|2200.7|32
1638812950000|2021-12-06 17:49:10|2201.1|2200.8|2201|2200.7|2201.3|2201|2201|2200.7|31
1638812960000|2021-12-06 17:49:20|2200.8|2200.5|2200.7|2200.4|2201|2200.7|2200.7|2200.4|21
1638812970000|2021-12-06 17:49:30|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.2|2199.9|24
1638812980000|2021-12-06 17:49:40|2200.5|2200.2|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|19
1638812990000|2021-12-06 17:49:50|2200.5|2200.2|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|18
1638813000000|2021-12-06 17:50:00|2200.2|2199.9|2200.7|2200.4|2200.7|2200.4|2199.8|2199.5|37
1638813010000|2021-12-06 17:50:10|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.2|2199.9|22
1638813020000|2021-12-06 17:50:20|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|14
1638813030000|2021-12-06 17:50:30|2200.5|2200.2|2200.3|2200|2200.7|2200.4|2200.3|2200|16
1638813040000|2021-12-06 17:50:40|2200.2|2199.9|2200.1|2199.8|2200.4|2200.1|2200|2199.7|12
1638813050000|2021-12-06 17:50:50|2200.2|2199.9|2200|2199.7|2200.3|2200|2200|2199.7|26
1638813060000|2021-12-06 17:51:00|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.6|2199.3|28
1638813070000|2021-12-06 17:51:10|2199.6|2199.3|2200.2|2199.9|2200.3|2200|2199.3|2199|21
1638813080000|2021-12-06 17:51:20|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|7
1638813090000|2021-12-06 17:51:30|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|17
1638813100000|2021-12-06 17:51:40|2200|2199.7|2199.5|2199.2|2200.1|2199.8|2199.4|2199.1|15
1638813110000|2021-12-06 17:51:50|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.3|2199|20
1638813120000|2021-12-06 17:52:00|2199.9|2199.6|2199.1|2198.8|2199.9|2199.6|2199.1|2198.8|37
1638813130000|2021-12-06 17:52:10|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2198.9|2198.6|18
1638813140000|2021-12-06 17:52:20|2199.6|2199.3|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|22
1638813150000|2021-12-06 17:52:30|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|35
1638813160000|2021-12-06 17:52:40|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.6|2199.3|60
1638813170000|2021-12-06 17:52:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|22
1638813180000|2021-12-06 17:53:00|2200|2199.7|2199.3|2199|2200|2199.7|2198.8|2198.5|78
1638813190000|2021-12-06 17:53:10|2199.1|2198.8|2199.1|2198.8|2199.4|2199.1|2198.9|2198.6|27
1638813200000|2021-12-06 17:53:20|2199.2|2198.9|2199.6|2199.3|2199.8|2199.5|2199.1|2198.8|25
1638813210000|2021-12-06 17:53:30|2199.7|2199.4|2200.2|2199.9|2200.5|2200.2|2199.7|2199.4|35
1638813220000|2021-12-06 17:53:40|2200.3|2200|2199.8|2199.5|2200.4|2200.1|2199.6|2199.3|21
1638813230000|2021-12-06 17:53:50|2199.7|2199.4|2199.8|2199.5|2200|2199.7|2199.7|2199.4|7
1638813240000|2021-12-06 17:54:00|2199.6|2199.3|2200.3|2200|2200.3|2200|2199.6|2199.3|25
1638813250000|2021-12-06 17:54:10|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|4
1638813260000|2021-12-06 17:54:20|2200|2199.7|2199.1|2198.8|2200.1|2199.8|2198.7|2198.4|26
1638813270000|2021-12-06 17:54:30|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|9
1638813280000|2021-12-06 17:54:40|2198.8|2198.5|2199.6|2199.3|2199.7|2199.4|2198.8|2198.5|25
1638813290000|2021-12-06 17:54:50|2199.7|2199.4|2200.5|2200.2|2200.5|2200.2|2199.6|2199.3|45
1638813300000|2021-12-06 17:55:00|2200.7|2200.4|2200.2|2199.9|2200.8|2200.5|2200|2199.7|27
1638813310000|2021-12-06 17:55:10|2200.1|2199.8|2199.5|2199.2|2200.2|2199.9|2199.4|2199.1|21
1638813320000|2021-12-06 17:55:20|2199.4|2199.1|2200.7|2200.4|2200.8|2200.5|2199.3|2199|27
1638813330000|2021-12-06 17:55:30|2200.6|2200.3|2201.2|2200.9|2201.3|2201|2200.4|2200.1|69
1638813340000|2021-12-06 17:55:40|2201.1|2200.8|2201.7|2201.4|2201.7|2201.4|2201.1|2200.8|50
1638813350000|2021-12-06 17:55:50|2201.6|2201.3|2201.9|2201.6|2202.3|2202|2201.4|2201.1|49
1638813360000|2021-12-06 17:56:00|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.7|2201.4|59
1638813370000|2021-12-06 17:56:10|2202.1|2201.8|2202.1|2201.8|2202.3|2202|2202|2201.7|52
1638813380000|2021-12-06 17:56:20|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.4|2201.1|48
1638813390000|2021-12-06 17:56:30|2201.5|2201.2|2201.6|2201.3|2201.8|2201.5|2201.3|2201|7
1638813400000|2021-12-06 17:56:40|2201.7|2201.4|2201.5|2201.2|2202|2201.7|2201.5|2201.2|28
1638813410000|2021-12-06 17:56:50|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2200.7|2200.4|56
1638813420000|2021-12-06 17:57:00|2201.1|2200.8|2201.7|2201.4|2201.7|2201.4|2201.1|2200.8|37
1638813430000|2021-12-06 17:57:10|2201.6|2201.3|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|20
1638813440000|2021-12-06 17:57:20|2201.7|2201.4|2201.7|2201.4|2202|2201.7|2201.6|2201.3|25
1638813450000|2021-12-06 17:57:30|2201.6|2201.3|2202|2201.7|2202.2|2201.9|2201.6|2201.3|21
1638813460000|2021-12-06 17:57:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|25
1638813470000|2021-12-06 17:57:50|2202.1|2201.8|2201.9|2201.6|2202.2|2201.9|2201.8|2201.5|5
1638813480000|2021-12-06 17:58:00|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2201.9|2201.6|28
1638813490000|2021-12-06 17:58:10|2201.9|2201.6|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|29
1638813500000|2021-12-06 17:58:20|2202|2201.7|2202.5|2202.2|2202.7|2202.4|2202|2201.7|90
1638813510000|2021-12-06 17:58:30|2202.7|2202.4|2202.8|2202.5|2203|2202.7|2202.6|2202.3|39
1638813520000|2021-12-06 17:58:40|2202.9|2202.6|2202.7|2202.4|2203.1|2202.8|2202.6|2202.3|28
1638813530000|2021-12-06 17:58:50|2202.6|2202.3|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|15
1638813540000|2021-12-06 17:59:00|2202.5|2202.2|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|37
1638813550000|2021-12-06 17:59:10|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.5|2202.2|25
1638813560000|2021-12-06 17:59:20|2202.9|2202.6|2202.6|2202.3|2203|2202.7|2202.5|2202.2|31
1638813570000|2021-12-06 17:59:30|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|30
1638813580000|2021-12-06 17:59:40|2202.8|2202.5|2203.2|2202.9|2203.4|2203.1|2202.8|2202.5|34
1638813590000|2021-12-06 17:59:50|2203.4|2203.1|2203.7|2203.4|2203.8|2203.5|2203.2|2202.9|49
1638813600000|2021-12-06 18:00:00|2204.5|2204.2|2204.2|2203.9|2204.7|2204.4|2203.8|2203.5|207
1638813610000|2021-12-06 18:00:10|2203.9|2203.6|2202.1|2201.8|2204|2203.7|2202|2201.7|133
1638813620000|2021-12-06 18:00:20|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|33
1638813630000|2021-12-06 18:00:30|2202.5|2202.2|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|21
1638813640000|2021-12-06 18:00:40|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|37
1638813650000|2021-12-06 18:00:50|2202.6|2202.3|2202.8|2202.5|2203|2202.7|2202.4|2202.1|16
1638813660000|2021-12-06 18:01:00|2202.9|2202.6|2202.4|2202.1|2203|2202.7|2201.9|2201.6|37
1638813670000|2021-12-06 18:01:10|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|20
1638813680000|2021-12-06 18:01:20|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.6|2202.3|36
1638813690000|2021-12-06 18:01:30|2202.8|2202.5|2202.9|2202.6|2203.2|2202.9|2202.8|2202.5|33
1638813700000|2021-12-06 18:01:40|2203|2202.7|2202|2201.7|2203|2202.7|2201.7|2201.4|47
1638813710000|2021-12-06 18:01:50|2201.9|2201.6|2202|2201.7|2202.3|2202|2201.7|2201.4|49
1638813720000|2021-12-06 18:02:00|2202.1|2201.8|2201.8|2201.5|2202.4|2202.1|2201.7|2201.4|14
1638813730000|2021-12-06 18:02:10|2201.7|2201.4|2201.4|2201.1|2202|2201.7|2201|2200.7|64
1638813740000|2021-12-06 18:02:20|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.2|2200.9|19
1638813750000|2021-12-06 18:02:30|2201.4|2201.1|2202|2201.7|2202|2201.7|2201.3|2201|28
1638813760000|2021-12-06 18:02:40|2202.1|2201.8|2202.6|2202.3|2202.8|2202.5|2202.1|2201.8|54
1638813770000|2021-12-06 18:02:50|2202.7|2202.4|2202.9|2202.6|2203.1|2202.8|2202.5|2202.2|49
1638813780000|2021-12-06 18:03:00|2203.1|2202.8|2204.6|2204.3|2204.9|2204.6|2203.1|2202.8|133
1638813790000|2021-12-06 18:03:10|2205|2204.7|2205.2|2204.9|2205.5|2205.2|2205|2204.7|133
1638813800000|2021-12-06 18:03:20|2205.3|2205|2205.9|2205.6|2206|2205.7|2205.3|2205|80
1638813810000|2021-12-06 18:03:30|2206|2205.7|2205.6|2205.3|2206.3|2206|2205.6|2205.3|115
1638813820000|2021-12-06 18:03:40|2205.5|2205.2|2206.3|2206|2206.4|2206.1|2205.5|2205.2|67
1638813830000|2021-12-06 18:03:50|2206.2|2205.9|2206.6|2206.3|2206.7|2206.4|2206.2|2205.9|63
1638813840000|2021-12-06 18:04:00|2206.5|2206.2|2205.8|2205.5|2206.7|2206.4|2205.7|2205.4|125
1638813850000|2021-12-06 18:04:10|2205.9|2205.6|2205.7|2205.4|2206.1|2205.8|2205.6|2205.3|69
1638813860000|2021-12-06 18:04:20|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.4|2205.1|36
1638813870000|2021-12-06 18:04:30|2206.1|2205.8|2206.1|2205.8|2206.3|2206|2205.8|2205.5|37
1638813880000|2021-12-06 18:04:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2205.7|2205.4|34
1638813890000|2021-12-06 18:04:50|2206.1|2205.8|2206|2205.7|2206.3|2206|2205.6|2205.3|42
1638813900000|2021-12-06 18:05:00|2205.9|2205.6|2205.3|2205|2206.1|2205.8|2205.1|2204.8|64
1638813910000|2021-12-06 18:05:10|2205.1|2204.8|2205.5|2205.2|2205.6|2205.3|2204.2|2203.9|86
1638813920000|2021-12-06 18:05:20|2205.2|2204.9|2205.5|2205.2|2205.7|2205.4|2205.1|2204.8|54
1638813930000|2021-12-06 18:05:30|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.4|2205.1|99
1638813940000|2021-12-06 18:05:40|2205.8|2205.5|2205.2|2204.9|2205.9|2205.6|2205.2|2204.9|87
1638813950000|2021-12-06 18:05:50|2205.1|2204.8|2205|2204.7|2205.2|2204.9|2204.8|2204.5|34
1638813960000|2021-12-06 18:06:00|2205.4|2205.1|2205.7|2205.4|2205.9|2205.6|2205.3|2205|54
1638813970000|2021-12-06 18:06:10|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.7|2205.4|20
1638813980000|2021-12-06 18:06:20|2205.9|2205.6|2206.5|2206.2|2206.7|2206.4|2205.5|2205.2|56
1638813990000|2021-12-06 18:06:30|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.3|2206|32
1638814000000|2021-12-06 18:06:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206|2205.7|47
1638814010000|2021-12-06 18:06:50|2206.6|2206.3|2206.4|2206.1|2206.9|2206.6|2206.3|2206|40
1638814020000|2021-12-06 18:07:00|2206.5|2206.2|2206.2|2205.9|2206.6|2206.3|2205.8|2205.5|40
1638814030000|2021-12-06 18:07:10|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|24
1638814040000|2021-12-06 18:07:20|2206.7|2206.4|2206.9|2206.6|2207|2206.7|2206.7|2206.4|31
1638814050000|2021-12-06 18:07:30|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|31
1638814060000|2021-12-06 18:07:40|2206.5|2206.2|2205.7|2205.4|2206.5|2206.2|2205.6|2205.3|41
1638814070000|2021-12-06 18:07:50|2205.8|2205.5|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|19
1638814080000|2021-12-06 18:08:00|2205.9|2205.6|2204.9|2204.6|2205.9|2205.6|2204.6|2204.3|58
1638814090000|2021-12-06 18:08:10|2204.8|2204.5|2205|2204.7|2205.1|2204.8|2204.4|2204.1|21
1638814100000|2021-12-06 18:08:20|2204.9|2204.6|2204.7|2204.4|2205.1|2204.8|2204.5|2204.2|58
1638814110000|2021-12-06 18:08:30|2204.8|2204.5|2205|2204.7|2205.1|2204.8|2204.6|2204.3|42
1638814120000|2021-12-06 18:08:40|2205.1|2204.8|2205.9|2205.6|2206|2205.7|2205.1|2204.8|63
1638814130000|2021-12-06 18:08:50|2205.8|2205.5|2205.8|2205.5|2206.1|2205.8|2205.5|2205.2|37
1638814140000|2021-12-06 18:09:00|2206|2205.7|2206.5|2206.2|2206.5|2206.2|2205.6|2205.3|52
1638814150000|2021-12-06 18:09:10|2206.4|2206.1|2206|2205.7|2206.5|2206.2|2205.9|2205.6|32
1638814160000|2021-12-06 18:09:20|2205.9|2205.6|2205.6|2205.3|2206.2|2205.9|2205.6|2205.3|19
1638814170000|2021-12-06 18:09:30|2205.7|2205.4|2206.4|2206.1|2206.5|2206.2|2205.7|2205.4|30
1638814180000|2021-12-06 18:09:40|2206.5|2206.2|2206.8|2206.5|2206.9|2206.6|2206.4|2206.1|31
1638814190000|2021-12-06 18:09:50|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.6|2206.3|173
1638814200000|2021-12-06 18:10:00|2207.2|2206.9|2208.1|2207.8|2208.2|2207.9|2207.2|2206.9|157
1638814210000|2021-12-06 18:10:10|2208.2|2207.9|2207.5|2207.2|2208.2|2207.9|2207.4|2207.1|163
1638814220000|2021-12-06 18:10:20|2207.3|2207|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|88
1638814230000|2021-12-06 18:10:30|2207.3|2207|2207.9|2207.6|2208|2207.7|2207.2|2206.9|87
1638814240000|2021-12-06 18:10:40|2208|2207.7|2208.5|2208.2|2208.5|2208.2|2208|2207.7|37
1638814250000|2021-12-06 18:10:50|2208.4|2208.1|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|60
1638814260000|2021-12-06 18:11:00|2208.9|2208.6|2208.3|2208|2209|2208.7|2208.3|2208|82
1638814270000|2021-12-06 18:11:10|2208.4|2208.1|2207.7|2207.4|2208.4|2208.1|2207.4|2207.1|67
1638814280000|2021-12-06 18:11:20|2207.6|2207.3|2206.8|2206.5|2207.7|2207.4|2206.6|2206.3|170
1638814290000|2021-12-06 18:11:30|2207|2206.7|2207.2|2206.9|2208|2207.7|2207|2206.7|530
1638814300000|2021-12-06 18:11:40|2207.1|2206.8|2207.6|2207.3|2207.8|2207.5|2206.8|2206.5|33
1638814310000|2021-12-06 18:11:50|2207.7|2207.4|2208.1|2207.8|2208.2|2207.9|2207.6|2207.3|23
1638814320000|2021-12-06 18:12:00|2208|2207.7|2207.7|2207.4|2208.4|2208.1|2207.7|2207.4|41
1638814330000|2021-12-06 18:12:10|2207.6|2207.3|2207.9|2207.6|2208.1|2207.8|2207.5|2207.2|40
1638814340000|2021-12-06 18:12:20|2208|2207.7|2208|2207.7|2208.4|2208.1|2207.6|2207.3|47
1638814350000|2021-12-06 18:12:30|2208.1|2207.8|2207.8|2207.5|2208.2|2207.9|2207.5|2207.2|29
1638814360000|2021-12-06 18:12:40|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.1|2206.8|47
1638814370000|2021-12-06 18:12:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2206.8|2206.5|34
1638814380000|2021-12-06 18:13:00|2207.5|2207.2|2206.6|2206.3|2207.5|2207.2|2206.5|2206.2|110
1638814390000|2021-12-06 18:13:10|2206.5|2206.2|2208.2|2207.9|2208.2|2207.9|2206.5|2206.2|53
1638814400000|2021-12-06 18:13:20|2208.1|2207.8|2207.8|2207.5|2208.4|2208.1|2207.8|2207.5|9
1638814410000|2021-12-06 18:13:30|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.6|2207.3|11
1638814420000|2021-12-06 18:13:40|2208.4|2208.1|2208.4|2208.1|2208.7|2208.4|2208|2207.7|44
1638814430000|2021-12-06 18:13:50|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2207.8|2207.5|29
1638814440000|2021-12-06 18:14:00|2208.7|2208.4|2208.5|2208.2|2209|2208.7|2208.4|2208.1|95
1638814450000|2021-12-06 18:14:10|2208.4|2208.1|2208.1|2207.8|2208.8|2208.5|2208.1|2207.8|48
1638814460000|2021-12-06 18:14:20|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.5|2207.2|67
1638814470000|2021-12-06 18:14:30|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.6|2207.3|24
1638814480000|2021-12-06 18:14:40|2207.6|2207.3|2207.8|2207.5|2208.1|2207.8|2207.6|2207.3|78
1638814490000|2021-12-06 18:14:50|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.5|2207.2|120
1638814500000|2021-12-06 18:15:00|2208.1|2207.8|2207.5|2207.2|2208.2|2207.9|2207.5|2207.2|80
1638814510000|2021-12-06 18:15:10|2207.6|2207.3|2207.6|2207.3|2208.2|2207.9|2207.4|2207.1|72
1638814520000|2021-12-06 18:15:20|2207.8|2207.5|2208.1|2207.8|2208.4|2208.1|2207.7|2207.4|89
1638814530000|2021-12-06 18:15:30|2208.5|2208.2|2209.1|2208.8|2209.4|2209.1|2208.5|2208.2|182
1638814540000|2021-12-06 18:15:40|2209|2208.7|2210|2209.7|2210.1|2209.8|2209|2208.7|47
1638814550000|2021-12-06 18:15:50|2210.1|2209.8|2208.5|2208.2|2210.1|2209.8|2208.4|2208.1|137
1638814560000|2021-12-06 18:16:00|2208.1|2207.8|2208.4|2208.1|2208.9|2208.6|2208.1|2207.8|117
1638814570000|2021-12-06 18:16:10|2208.2|2207.9|2208.6|2208.3|2208.8|2208.5|2208.2|2207.9|32
1638814580000|2021-12-06 18:16:20|2208.7|2208.4|2208.9|2208.6|2209.1|2208.8|2208.6|2208.3|34
1638814590000|2021-12-06 18:16:30|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.6|2208.3|29
1638814600000|2021-12-06 18:16:40|2208.8|2208.5|2209.5|2209.2|2209.5|2209.2|2208.7|2208.4|31
1638814610000|2021-12-06 18:16:50|2209.4|2209.1|2209.3|2209|2209.7|2209.4|2209.3|2209|27
1638814620000|2021-12-06 18:17:00|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2208.9|2208.6|55
1638814630000|2021-12-06 18:17:10|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|59
1638814640000|2021-12-06 18:17:20|2209.2|2208.9|2209.8|2209.5|2209.8|2209.5|2209.1|2208.8|53
1638814650000|2021-12-06 18:17:30|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.8|2209.5|27
1638814660000|2021-12-06 18:17:40|2209.9|2209.6|2209.7|2209.4|2210.2|2209.9|2209.7|2209.4|59
1638814670000|2021-12-06 18:17:50|2209.9|2209.6|2210.6|2210.3|2210.6|2210.3|2209.9|2209.6|77
1638814680000|2021-12-06 18:18:00|2210.7|2210.4|2210.3|2210|2210.9|2210.6|2210.1|2209.8|131
1638814690000|2021-12-06 18:18:10|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210|2209.7|82
1638814700000|2021-12-06 18:18:20|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|46
1638814710000|2021-12-06 18:18:30|2210.6|2210.3|2210.8|2210.5|2210.9|2210.6|2210.5|2210.2|46
1638814720000|2021-12-06 18:18:40|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.3|2210|42
1638814730000|2021-12-06 18:18:50|2210.6|2210.3|2211|2210.7|2211|2210.7|2210.6|2210.3|34
1638814740000|2021-12-06 18:19:00|2210.9|2210.6|2211.3|2211|2211.4|2211.1|2210.8|2210.5|72
1638814750000|2021-12-06 18:19:10|2211.2|2210.9|2210.7|2210.4|2211.2|2210.9|2210.5|2210.2|78
1638814760000|2021-12-06 18:19:20|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.3|2210|86
1638814770000|2021-12-06 18:19:30|2210.4|2210.1|2210.3|2210|2210.6|2210.3|2210.1|2209.8|59
1638814780000|2021-12-06 18:19:40|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.1|2209.8|36
1638814790000|2021-12-06 18:19:50|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2209.9|2209.6|107
1638814800000|2021-12-06 18:20:00|2210.4|2210.1|2209.6|2209.3|2210.4|2210.1|2209.6|2209.3|125
1638814810000|2021-12-06 18:20:10|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.2|2207.9|125
1638814820000|2021-12-06 18:20:20|2208.8|2208.5|2209.3|2209|2209.7|2209.4|2208.8|2208.5|75
1638814830000|2021-12-06 18:20:30|2209.4|2209.1|2208.3|2208|2209.5|2209.2|2208.3|2208|38
1638814840000|2021-12-06 18:20:40|2208.2|2207.9|2208.7|2208.4|2209.1|2208.8|2208.2|2207.9|25
1638814850000|2021-12-06 18:20:50|2208.6|2208.3|2208.6|2208.3|2209|2208.7|2208.5|2208.2|30
1638814860000|2021-12-06 18:21:00|2208.7|2208.4|2208.3|2208|2209.6|2209.3|2208.2|2207.9|68
1638814870000|2021-12-06 18:21:10|2207.9|2207.6|2207.2|2206.9|2208.1|2207.8|2207.2|2206.9|76
1638814880000|2021-12-06 18:21:20|2207.1|2206.8|2206.3|2206|2207.3|2207|2206.2|2205.9|43
1638814890000|2021-12-06 18:21:30|2206.4|2206.1|2207.4|2207.1|2207.6|2207.3|2206.2|2205.9|58
1638814900000|2021-12-06 18:21:40|2207.3|2207|2206.6|2206.3|2207.8|2207.5|2206.6|2206.3|30
1638814910000|2021-12-06 18:21:50|2206.4|2206.1|2206.9|2206.6|2207|2206.7|2206.4|2206.1|31
1638814920000|2021-12-06 18:22:00|2206.8|2206.5|2207|2206.7|2207.7|2207.4|2206.7|2206.4|48
1638814930000|2021-12-06 18:22:10|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|147
1638814940000|2021-12-06 18:22:20|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.6|2206.3|37
1638814950000|2021-12-06 18:22:30|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2205.8|2205.5|143
1638814960000|2021-12-06 18:22:40|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|43
1638814970000|2021-12-06 18:22:50|2206.1|2205.8|2207.2|2206.9|2207.3|2207|2206.1|2205.8|52
1638814980000|2021-12-06 18:23:00|2207.3|2207|2206.5|2206.2|2207.3|2207|2206.5|2206.2|18
1638814990000|2021-12-06 18:23:10|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.1|2205.8|14
1638815000000|2021-12-06 18:23:20|2206.1|2205.8|2206.3|2206|2206.3|2206|2206|2205.7|31
1638815010000|2021-12-06 18:23:30|2206.2|2205.9|2208.3|2208|2208.4|2208.1|2206.2|2205.9|53
1638815020000|2021-12-06 18:23:40|2208.1|2207.8|2208.2|2207.9|2208.5|2208.2|2208|2207.7|26
1638815030000|2021-12-06 18:23:50|2208.1|2207.8|2207.9|2207.6|2208.6|2208.3|2207.9|2207.6|19
1638815040000|2021-12-06 18:24:00|2208.1|2207.8|2207.9|2207.6|2208.6|2208.3|2207.9|2207.6|42
1638815050000|2021-12-06 18:24:10|2207.8|2207.5|2207.6|2207.3|2207.9|2207.6|2207.4|2207.1|20
1638815060000|2021-12-06 18:24:20|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.6|2207.3|14
1638815070000|2021-12-06 18:24:30|2208|2207.7|2208.2|2207.9|2208.7|2208.4|2207.8|2207.5|115
1638815080000|2021-12-06 18:24:40|2208.3|2208|2209|2208.7|2209|2208.7|2208.3|2208|100
1638815090000|2021-12-06 18:24:50|2208.9|2208.6|2209|2208.7|2209.2|2208.9|2208.9|2208.6|101
1638815100000|2021-12-06 18:25:00|2208.9|2208.6|2210.1|2209.8|2210.1|2209.8|2208.8|2208.5|139
1638815110000|2021-12-06 18:25:10|2209.9|2209.6|2210.9|2210.6|2210.9|2210.6|2209.9|2209.6|117
1638815120000|2021-12-06 18:25:20|2211.1|2210.8|2210.5|2210.2|2211.6|2211.3|2210.5|2210.2|260
1638815130000|2021-12-06 18:25:30|2210.3|2210|2211.2|2210.9|2211.3|2211|2210.3|2210|87
1638815140000|2021-12-06 18:25:40|2211.3|2211|2212|2211.7|2212.1|2211.8|2211.3|2211|128
1638815150000|2021-12-06 18:25:50|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212.1|2211.8|137
1638815160000|2021-12-06 18:26:00|2212.4|2212.1|2213.1|2212.8|2213.2|2212.9|2212.3|2212|101
1638815170000|2021-12-06 18:26:10|2213.2|2212.9|2213|2212.7|2213.7|2213.4|2212.9|2212.6|137
1638815180000|2021-12-06 18:26:20|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2212.3|2212|99
1638815190000|2021-12-06 18:26:30|2213|2212.7|2213.5|2213.2|2213.5|2213.2|2213|2212.7|139
1638815200000|2021-12-06 18:26:40|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.6|2213.3|140
1638815210000|2021-12-06 18:26:50|2214|2213.7|2214.3|2214|2214.4|2214.1|2213.8|2213.5|137
1638815220000|2021-12-06 18:27:00|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2213.8|2213.5|105
1638815230000|2021-12-06 18:27:10|2214.2|2213.9|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|91
1638815240000|2021-12-06 18:27:20|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|290
1638815250000|2021-12-06 18:27:30|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|78
1638815260000|2021-12-06 18:27:40|2214.8|2214.5|2215|2214.7|2215.5|2215.2|2214.7|2214.4|231
1638815270000|2021-12-06 18:27:50|2215.3|2215|2215.1|2214.8|2215.5|2215.2|2215|2214.7|46
1638815280000|2021-12-06 18:28:00|2215|2214.7|2214.6|2214.3|2215.1|2214.8|2213.8|2213.5|152
1638815290000|2021-12-06 18:28:10|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.3|2214|101
1638815300000|2021-12-06 18:28:20|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.3|2214|64
1638815310000|2021-12-06 18:28:30|2214.4|2214.1|2214.9|2214.6|2215.4|2215.1|2214.4|2214.1|166
1638815320000|2021-12-06 18:28:40|2214.8|2214.5|2215.1|2214.8|2215.2|2214.9|2214.5|2214.2|53
1638815330000|2021-12-06 18:28:50|2215|2214.7|2215.1|2214.8|2215.2|2214.9|2214.6|2214.3|59
1638815340000|2021-12-06 18:29:00|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.3|2214|108
1638815350000|2021-12-06 18:29:10|2215.2|2214.9|2215.2|2214.9|2215.6|2215.3|2215|2214.7|92
1638815360000|2021-12-06 18:29:20|2215.3|2215|2214.2|2213.9|2215.4|2215.1|2214|2213.7|95
1638815370000|2021-12-06 18:29:30|2214.3|2214|2213.3|2213|2214.3|2214|2213.1|2212.8|89
1638815380000|2021-12-06 18:29:40|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2212.5|2212.2|79
1638815390000|2021-12-06 18:29:50|2213.2|2212.9|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|83
1638815400000|2021-12-06 18:30:00|2214.1|2213.8|2212.8|2212.5|2214.5|2214.2|2212.8|2212.5|120
1638815410000|2021-12-06 18:30:10|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.1|2211.8|106
1638815420000|2021-12-06 18:30:20|2212.7|2212.4|2213.5|2213.2|2213.5|2213.2|2212.7|2212.4|73
1638815430000|2021-12-06 18:30:30|2213.4|2213.1|2213.3|2213|2213.6|2213.3|2213.2|2212.9|48
1638815440000|2021-12-06 18:30:40|2213.2|2212.9|2214.1|2213.8|2214.3|2214|2213.1|2212.8|73
1638815450000|2021-12-06 18:30:50|2214|2213.7|2213.4|2213.1|2214.7|2214.4|2213.4|2213.1|82
1638815460000|2021-12-06 18:31:00|2213.3|2213|2213.4|2213.1|2214|2213.7|2213.2|2212.9|99
1638815470000|2021-12-06 18:31:10|2213.5|2213.2|2215.3|2215|2215.4|2215.1|2213.4|2213.1|119
1638815480000|2021-12-06 18:31:20|2215.1|2214.8|2215.4|2215.1|2215.5|2215.2|2214.9|2214.6|58
1638815490000|2021-12-06 18:31:30|2215.3|2215|2214.6|2214.3|2215.6|2215.3|2214.6|2214.3|111
1638815500000|2021-12-06 18:31:40|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.2|2213.9|46
1638815510000|2021-12-06 18:31:50|2214.4|2214.1|2215.1|2214.8|2215.1|2214.8|2214.2|2213.9|67
1638815520000|2021-12-06 18:32:00|2215.2|2214.9|2213.7|2213.4|2215.2|2214.9|2213.7|2213.4|163
1638815530000|2021-12-06 18:32:10|2213.6|2213.3|2213.4|2213.1|2214.2|2213.9|2213.4|2213.1|75
1638815540000|2021-12-06 18:32:20|2213.3|2213|2213.1|2212.8|2213.3|2213|2212.3|2212|77
1638815550000|2021-12-06 18:32:30|2213|2212.7|2213.5|2213.2|2213.8|2213.5|2212.7|2212.4|54
1638815560000|2021-12-06 18:32:40|2213.4|2213.1|2214.1|2213.8|2214.3|2214|2213.4|2213.1|65
1638815570000|2021-12-06 18:32:50|2214.2|2213.9|2215.4|2215.1|2215.5|2215.2|2214.2|2213.9|117
1638815580000|2021-12-06 18:33:00|2215.2|2214.9|2213.3|2213|2215.3|2215|2213.3|2213|115
1638815590000|2021-12-06 18:33:10|2213.2|2212.9|2214.3|2214|2214.4|2214.1|2213.2|2212.9|109
1638815600000|2021-12-06 18:33:20|2214.4|2214.1|2215.1|2214.8|2215.4|2215.1|2214.4|2214.1|153
1638815610000|2021-12-06 18:33:30|2214.9|2214.6|2214.8|2214.5|2215.2|2214.9|2214.3|2214|72
1638815620000|2021-12-06 18:33:40|2214.7|2214.4|2215.1|2214.8|2215.5|2215.2|2214.7|2214.4|97
1638815630000|2021-12-06 18:33:50|2215.2|2214.9|2215.9|2215.6|2216|2215.7|2215|2214.7|105
1638815640000|2021-12-06 18:34:00|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.4|2215.1|192
1638815650000|2021-12-06 18:34:10|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.4|2215.1|190
1638815660000|2021-12-06 18:34:20|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|52
1638815670000|2021-12-06 18:34:30|2216.3|2216|2215.8|2215.5|2216.3|2216|2215.6|2215.3|91
1638815680000|2021-12-06 18:34:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|96
1638815690000|2021-12-06 18:34:50|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.6|2215.3|102
1638815700000|2021-12-06 18:35:00|2216.4|2216.1|2216|2215.7|2216.6|2216.3|2215.9|2215.6|167
1638815710000|2021-12-06 18:35:10|2216.2|2215.9|2216|2215.7|2216.4|2216.1|2215.8|2215.5|111
1638815720000|2021-12-06 18:35:20|2215.9|2215.6|2214.3|2214|2215.9|2215.6|2214.1|2213.8|144
1638815730000|2021-12-06 18:35:30|2214.2|2213.9|2215.5|2215.2|2215.5|2215.2|2213.8|2213.5|79
1638815740000|2021-12-06 18:35:40|2215.7|2215.4|2216.1|2215.8|2216.4|2216.1|2215.5|2215.2|126
1638815750000|2021-12-06 18:35:50|2216.2|2215.9|2216.2|2215.9|2216.5|2216.2|2216|2215.7|105
1638815760000|2021-12-06 18:36:00|2216.1|2215.8|2216.3|2216|2216.6|2216.3|2216|2215.7|90
1638815770000|2021-12-06 18:36:10|2216|2215.7|2216.4|2216.1|2216.5|2216.2|2215.6|2215.3|63
1638815780000|2021-12-06 18:36:20|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2215.8|2215.5|213
1638815790000|2021-12-06 18:36:30|2217|2216.7|2218.1|2217.8|2218.2|2217.9|2216.8|2216.5|221
1638815800000|2021-12-06 18:36:40|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2217.8|2217.5|154
1638815810000|2021-12-06 18:36:50|2218.1|2217.8|2215.9|2215.6|2218.1|2217.8|2215.5|2215.2|145
1638815820000|2021-12-06 18:37:00|2216|2215.7|2215.1|2214.8|2216|2215.7|2215.1|2214.8|84
1638815830000|2021-12-06 18:37:10|2214.8|2214.5|2214.7|2214.4|2215.4|2215.1|2214.3|2214|112
1638815840000|2021-12-06 18:37:20|2214.5|2214.2|2214.6|2214.3|2215|2214.7|2214|2213.7|126
1638815850000|2021-12-06 18:37:30|2214.7|2214.4|2214.8|2214.5|2215.4|2215.1|2214.6|2214.3|62
1638815860000|2021-12-06 18:37:40|2214.6|2214.3|2214.4|2214.1|2214.8|2214.5|2214.2|2213.9|97
1638815870000|2021-12-06 18:37:50|2214.5|2214.2|2215.1|2214.8|2215.1|2214.8|2214.3|2214|115
1638815880000|2021-12-06 18:38:00|2215.4|2215.1|2213.7|2213.4|2215.4|2215.1|2213.7|2213.4|92
1638815890000|2021-12-06 18:38:10|2214|2213.7|2215.1|2214.8|2215.2|2214.9|2214|2213.7|79
1638815900000|2021-12-06 18:38:20|2215|2214.7|2215.4|2215.1|2215.6|2215.3|2214.9|2214.6|53
1638815910000|2021-12-06 18:38:30|2214.8|2214.5|2214.7|2214.4|2215.1|2214.8|2214.6|2214.3|87
1638815920000|2021-12-06 18:38:40|2214.8|2214.5|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|50
1638815930000|2021-12-06 18:38:50|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.2|2213.9|49
1638815940000|2021-12-06 18:39:00|2214.6|2214.3|2215.4|2215.1|2215.4|2215.1|2214.6|2214.3|86
1638815950000|2021-12-06 18:39:10|2215.1|2214.8|2214.4|2214.1|2215.7|2215.4|2214.4|2214.1|128
1638815960000|2021-12-06 18:39:20|2214.1|2213.8|2214.6|2214.3|2214.6|2214.3|2213.8|2213.5|79
1638815970000|2021-12-06 18:39:30|2214.5|2214.2|2215.3|2215|2215.3|2215|2214.1|2213.8|75
1638815980000|2021-12-06 18:39:40|2215.2|2214.9|2215.4|2215.1|2215.8|2215.5|2215.2|2214.9|57
1638815990000|2021-12-06 18:39:50|2215.6|2215.3|2215.1|2214.8|2215.8|2215.5|2214.7|2214.4|87
1638816000000|2021-12-06 18:40:00|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2214.8|2214.5|30
1638816010000|2021-12-06 18:40:10|2215.4|2215.1|2214.8|2214.5|2215.5|2215.2|2214.3|2214|83
1638816020000|2021-12-06 18:40:20|2215.2|2214.9|2215.6|2215.3|2215.7|2215.4|2215.1|2214.8|63
1638816030000|2021-12-06 18:40:30|2215.5|2215.2|2216.4|2216.1|2216.5|2216.2|2215.5|2215.2|385
1638816040000|2021-12-06 18:40:40|2216.3|2216|2216.5|2216.2|2216.7|2216.4|2216.2|2215.9|132
1638816050000|2021-12-06 18:40:50|2216.4|2216.1|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|31
1638816060000|2021-12-06 18:41:00|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.4|2216.1|156
1638816070000|2021-12-06 18:41:10|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|44
1638816080000|2021-12-06 18:41:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|29
1638816090000|2021-12-06 18:41:30|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|46
1638816100000|2021-12-06 18:41:40|2216.7|2216.4|2216.9|2216.6|2217.2|2216.9|2216.6|2216.3|101
1638816110000|2021-12-06 18:41:50|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.6|2216.3|43
1638816120000|2021-12-06 18:42:00|2216.6|2216.3|2217.2|2216.9|2217.2|2216.9|2216.3|2216|101
1638816130000|2021-12-06 18:42:10|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2216.8|2216.5|31
1638816140000|2021-12-06 18:42:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|64
1638816150000|2021-12-06 18:42:30|2217.5|2217.2|2218.1|2217.8|2218.1|2217.8|2217.5|2217.2|129
1638816160000|2021-12-06 18:42:40|2218|2217.7|2217.4|2217.1|2218.1|2217.8|2217.3|2217|87
1638816170000|2021-12-06 18:42:50|2217.2|2216.9|2217.3|2217|2217.7|2217.4|2217.2|2216.9|81
1638816180000|2021-12-06 18:43:00|2217.2|2216.9|2215.8|2215.5|2217.3|2217|2215.5|2215.2|138
1638816190000|2021-12-06 18:43:10|2215.7|2215.4|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|82
1638816200000|2021-12-06 18:43:20|2215.7|2215.4|2215.2|2214.9|2215.7|2215.4|2215.2|2214.9|68
1638816210000|2021-12-06 18:43:30|2215.3|2215|2215.5|2215.2|2215.9|2215.6|2215.1|2214.8|61
1638816220000|2021-12-06 18:43:40|2215.6|2215.3|2216.1|2215.8|2216.5|2216.2|2215.6|2215.3|57
1638816230000|2021-12-06 18:43:50|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2215.5|2215.2|63
1638816240000|2021-12-06 18:44:00|2216.5|2216.2|2216.4|2216.1|2217|2216.7|2216.2|2215.9|88
1638816250000|2021-12-06 18:44:10|2216.3|2216|2217|2216.7|2217|2216.7|2216.3|2216|19
1638816260000|2021-12-06 18:44:20|2216.9|2216.6|2215.4|2215.1|2216.9|2216.6|2214.6|2214.3|68
1638816270000|2021-12-06 18:44:30|2215.3|2215|2215.8|2215.5|2215.8|2215.5|2215.2|2214.9|20
1638816280000|2021-12-06 18:44:40|2215.7|2215.4|2216.8|2216.5|2217.1|2216.8|2215.7|2215.4|58
1638816290000|2021-12-06 18:44:50|2216.9|2216.6|2217|2216.7|2217.4|2217.1|2216.8|2216.5|62
1638816300000|2021-12-06 18:45:00|2216.9|2216.6|2216.5|2216.2|2217.2|2216.9|2215.8|2215.5|76
1638816310000|2021-12-06 18:45:10|2216.4|2216.1|2216.8|2216.5|2217.1|2216.8|2216.4|2216.1|44
1638816320000|2021-12-06 18:45:20|2216.7|2216.4|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|140
1638816330000|2021-12-06 18:45:30|2216.6|2216.3|2216.5|2216.2|2216.8|2216.5|2216.1|2215.8|52
1638816340000|2021-12-06 18:45:40|2216.3|2216|2217.1|2216.8|2217.1|2216.8|2216.3|2216|64
1638816350000|2021-12-06 18:45:50|2217.3|2217|2217|2216.7|2217.7|2217.4|2216.7|2216.4|103
1638816360000|2021-12-06 18:46:00|2217.3|2217|2217.4|2217.1|2217.7|2217.4|2217|2216.7|46
1638816370000|2021-12-06 18:46:10|2217.3|2217|2218|2217.7|2218.3|2218|2216.9|2216.6|111
1638816380000|2021-12-06 18:46:20|2217.8|2217.5|2218.5|2218.2|2218.5|2218.2|2217.7|2217.4|126
1638816390000|2021-12-06 18:46:30|2218.6|2218.3|2219|2218.7|2219.3|2219|2218.6|2218.3|111
1638816400000|2021-12-06 18:46:40|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.3|2218|57
1638816410000|2021-12-06 18:46:50|2218.8|2218.5|2219|2218.7|2219.4|2219.1|2218.8|2218.5|63
1638816420000|2021-12-06 18:47:00|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2218.7|2218.4|53
1638816430000|2021-12-06 18:47:10|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|44
1638816440000|2021-12-06 18:47:20|2218.5|2218.2|2218.8|2218.5|2219|2218.7|2218.2|2217.9|83
1638816450000|2021-12-06 18:47:30|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.9|2218.6|95
1638816460000|2021-12-06 18:47:40|2219.1|2218.8|2219.2|2218.9|2219.6|2219.3|2219.1|2218.8|72
1638816470000|2021-12-06 18:47:50|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2218.9|2218.6|18
1638816480000|2021-12-06 18:48:00|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218.5|2218.2|29
1638816490000|2021-12-06 18:48:10|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.7|2218.4|26
1638816500000|2021-12-06 18:48:20|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|26
1638816510000|2021-12-06 18:48:30|2219|2218.7|2219.2|2218.9|2219.5|2219.2|2218.9|2218.6|34
1638816520000|2021-12-06 18:48:40|2219.1|2218.8|2219.5|2219.2|2219.5|2219.2|2219|2218.7|22
1638816530000|2021-12-06 18:48:50|2219.4|2219.1|2219.3|2219|2219.6|2219.3|2219.1|2218.8|30
1638816540000|2021-12-06 18:49:00|2219.5|2219.2|2219.7|2219.4|2219.9|2219.6|2219.2|2218.9|79
1638816550000|2021-12-06 18:49:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|43
1638816560000|2021-12-06 18:49:20|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.3|2219|15
1638816570000|2021-12-06 18:49:30|2219.4|2219.1|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|49
1638816580000|2021-12-06 18:49:40|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.4|2219.1|40
1638816590000|2021-12-06 18:49:50|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|61
1638816600000|2021-12-06 18:50:00|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.1|2218.8|53
1638816610000|2021-12-06 18:50:10|2219.3|2219|2218.5|2218.2|2219.3|2219|2218|2217.7|80
1638816620000|2021-12-06 18:50:20|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2217.7|2217.4|32
1638816630000|2021-12-06 18:50:30|2218.6|2218.3|2219.4|2219.1|2219.4|2219.1|2218.6|2218.3|40
1638816640000|2021-12-06 18:50:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|140
1638816650000|2021-12-06 18:50:50|2220|2219.7|2220.1|2219.8|2220.4|2220.1|2220|2219.7|129
1638816660000|2021-12-06 18:51:00|2220|2219.7|2219.6|2219.3|2220.1|2219.8|2219.6|2219.3|55
1638816670000|2021-12-06 18:51:10|2219.7|2219.4|2219.2|2218.9|2219.9|2219.6|2218.8|2218.5|29
1638816680000|2021-12-06 18:51:20|2219.1|2218.8|2218.7|2218.4|2219.3|2219|2218.4|2218.1|38
1638816690000|2021-12-06 18:51:30|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218|2217.7|45
1638816700000|2021-12-06 18:51:40|2218.4|2218.1|2218.9|2218.6|2219|2218.7|2218.1|2217.8|64
1638816710000|2021-12-06 18:51:50|2219|2218.7|2218.7|2218.4|2219|2218.7|2218.7|2218.4|15
1638816720000|2021-12-06 18:52:00|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.1|2217.8|32
1638816730000|2021-12-06 18:52:10|2218.5|2218.2|2218.3|2218|2218.9|2218.6|2218.2|2217.9|35
1638816740000|2021-12-06 18:52:20|2218.4|2218.1|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|15
1638816750000|2021-12-06 18:52:30|2218.8|2218.5|2218.4|2218.1|2219|2218.7|2218.4|2218.1|6
1638816760000|2021-12-06 18:52:40|2218.3|2218|2218.4|2218.1|2218.6|2218.3|2218.1|2217.8|17
1638816770000|2021-12-06 18:52:50|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.8|2217.5|34
1638816780000|2021-12-06 18:53:00|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.8|2217.5|22
1638816790000|2021-12-06 18:53:10|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|18
1638816800000|2021-12-06 18:53:20|2218.3|2218|2218.3|2218|2218.6|2218.3|2217.9|2217.6|42
1638816810000|2021-12-06 18:53:30|2218.4|2218.1|2217.7|2217.4|2218.5|2218.2|2217.4|2217.1|39
1638816820000|2021-12-06 18:53:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|27
1638816830000|2021-12-06 18:53:50|2217.5|2217.2|2217.1|2216.8|2217.8|2217.5|2217.1|2216.8|18
1638816840000|2021-12-06 18:54:00|2217.3|2217|2218.3|2218|2218.4|2218.1|2217.3|2217|33
1638816850000|2021-12-06 18:54:10|2218.2|2217.9|2218.3|2218|2218.8|2218.5|2218.1|2217.8|33
1638816860000|2021-12-06 18:54:20|2218.2|2217.9|2218.4|2218.1|2218.9|2218.6|2218.1|2217.8|20
1638816870000|2021-12-06 18:54:30|2218.5|2218.2|2218.7|2218.4|2219.1|2218.8|2218.5|2218.2|31
1638816880000|2021-12-06 18:54:40|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.2|2217.9|7
1638816890000|2021-12-06 18:54:50|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|10
1638816900000|2021-12-06 18:55:00|2218.3|2218|2217.1|2216.8|2218.6|2218.3|2217|2216.7|63
1638816910000|2021-12-06 18:55:10|2217|2216.7|2216.4|2216.1|2217|2216.7|2216.3|2216|55
1638816920000|2021-12-06 18:55:20|2216.5|2216.2|2218.8|2218.5|2218.9|2218.6|2216.4|2216.1|64
1638816930000|2021-12-06 18:55:30|2219.3|2219|2219|2218.7|2219.3|2219|2218.7|2218.4|131
1638816940000|2021-12-06 18:55:40|2218.9|2218.6|2219.2|2218.9|2220|2219.7|2218.9|2218.6|92
1638816950000|2021-12-06 18:55:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.1|2218.8|41
1638816960000|2021-12-06 18:56:00|2219.3|2219|2219.1|2218.8|2219.5|2219.2|2218.9|2218.6|53
1638816970000|2021-12-06 18:56:10|2219|2218.7|2218|2217.7|2219.1|2218.8|2217.7|2217.4|43
1638816980000|2021-12-06 18:56:20|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.3|2217|23
1638816990000|2021-12-06 18:56:30|2217.8|2217.5|2218.4|2218.1|2218.6|2218.3|2217.5|2217.2|24
1638817000000|2021-12-06 18:56:40|2218.5|2218.2|2218.1|2217.8|2218.7|2218.4|2218.1|2217.8|22
1638817010000|2021-12-06 18:56:50|2218|2217.7|2218.3|2218|2218.3|2218|2217.6|2217.3|20
1638817020000|2021-12-06 18:57:00|2218.4|2218.1|2218.9|2218.6|2219.1|2218.8|2218.4|2218.1|16
1638817030000|2021-12-06 18:57:10|2219|2218.7|2219.1|2218.8|2219.3|2219|2218.9|2218.6|14
1638817040000|2021-12-06 18:57:20|2219.2|2218.9|2219.2|2218.9|2219.7|2219.4|2219.1|2218.8|23
1638817050000|2021-12-06 18:57:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|16
1638817060000|2021-12-06 18:57:40|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.1|2218.8|12
1638817070000|2021-12-06 18:57:50|2219.3|2219|2219.1|2218.8|2219.3|2219|2218.9|2218.6|20
1638817080000|2021-12-06 18:58:00|2219|2218.7|2218.3|2218|2219.2|2218.9|2218|2217.7|26
1638817090000|2021-12-06 18:58:10|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.6|2217.3|38
1638817100000|2021-12-06 18:58:20|2217.5|2217.2|2217.4|2217.1|2217.7|2217.4|2216.6|2216.3|109
1638817110000|2021-12-06 18:58:30|2217.8|2217.5|2218.2|2217.9|2218.3|2218|2217.4|2217.1|35
1638817120000|2021-12-06 18:58:40|2218.3|2218|2217.7|2217.4|2218.3|2218|2217.6|2217.3|46
1638817130000|2021-12-06 18:58:50|2217.4|2217.1|2216.9|2216.6|2217.4|2217.1|2216.7|2216.4|57
1638817140000|2021-12-06 18:59:00|2216.8|2216.5|2217.9|2217.6|2217.9|2217.6|2216.8|2216.5|30
1638817150000|2021-12-06 18:59:10|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2217.7|2217.4|28
1638817160000|2021-12-06 18:59:20|2218.1|2217.8|2217.2|2216.9|2218.2|2217.9|2217.1|2216.8|20
1638817170000|2021-12-06 18:59:30|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.1|2216.8|16
1638817180000|2021-12-06 18:59:40|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|22
1638817190000|2021-12-06 18:59:50|2217.5|2217.2|2218|2217.7|2218.2|2217.9|2217.5|2217.2|64
1638817200000|2021-12-06 19:00:00|2218.1|2217.8|2218.9|2218.6|2219|2218.7|2218.1|2217.8|74
1638817210000|2021-12-06 19:00:10|2219|2218.7|2218.9|2218.6|2219.4|2219.1|2218.3|2218|65
1638817220000|2021-12-06 19:00:20|2218.8|2218.5|2219.4|2219.1|2219.6|2219.3|2218.8|2218.5|36
1638817230000|2021-12-06 19:00:30|2219.3|2219|2219.5|2219.2|2219.6|2219.3|2219.3|2219|16
1638817240000|2021-12-06 19:00:40|2219.6|2219.3|2219.5|2219.2|2219.8|2219.5|2219.3|2219|37
1638817250000|2021-12-06 19:00:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|26
1638817260000|2021-12-06 19:01:00|2219.4|2219.1|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|141
1638817270000|2021-12-06 19:01:10|2219.1|2218.8|2219.8|2219.5|2220|2219.7|2219.1|2218.8|89
1638817280000|2021-12-06 19:01:20|2219.7|2219.4|2220.2|2219.9|2220.6|2220.3|2219.5|2219.2|63
1638817290000|2021-12-06 19:01:30|2220.1|2219.8|2219.7|2219.4|2220.2|2219.9|2219.5|2219.2|34
1638817300000|2021-12-06 19:01:40|2219.8|2219.5|2219.6|2219.3|2220|2219.7|2219.5|2219.2|20
1638817310000|2021-12-06 19:01:50|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.2|2218.9|10
1638817320000|2021-12-06 19:02:00|2219.8|2219.5|2220.7|2220.4|2220.8|2220.5|2219.8|2219.5|53
1638817330000|2021-12-06 19:02:10|2220.6|2220.3|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|42
1638817340000|2021-12-06 19:02:20|2220.6|2220.3|2220.7|2220.4|2221|2220.7|2220.4|2220.1|62
1638817350000|2021-12-06 19:02:30|2220.6|2220.3|2220|2219.7|2220.7|2220.4|2220|2219.7|16
1638817360000|2021-12-06 19:02:40|2220.1|2219.8|2219.9|2219.6|2220.4|2220.1|2219.8|2219.5|25
1638817370000|2021-12-06 19:02:50|2219.8|2219.5|2220.3|2220|2220.4|2220.1|2219.7|2219.4|19
1638817380000|2021-12-06 19:03:00|2220.2|2219.9|2221|2220.7|2221.2|2220.9|2220.2|2219.9|84
1638817390000|2021-12-06 19:03:10|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2220.5|2220.2|50
1638817400000|2021-12-06 19:03:20|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.3|2220|34
1638817410000|2021-12-06 19:03:30|2220.7|2220.4|2220.9|2220.6|2221|2220.7|2220.3|2220|28
1638817420000|2021-12-06 19:03:40|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.6|2220.3|41
1638817430000|2021-12-06 19:03:50|2220.7|2220.4|2220.3|2220|2220.8|2220.5|2220.2|2219.9|15
1638817440000|2021-12-06 19:04:00|2220.2|2219.9|2219.4|2219.1|2220.4|2220.1|2219.3|2219|40
1638817450000|2021-12-06 19:04:10|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.1|2218.8|19
1638817460000|2021-12-06 19:04:20|2219.7|2219.4|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|22
1638817470000|2021-12-06 19:04:30|2219.8|2219.5|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|26
1638817480000|2021-12-06 19:04:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219|2218.7|35
1638817490000|2021-12-06 19:04:50|2219.2|2218.9|2220|2219.7|2220|2219.7|2219.2|2218.9|29
1638817500000|2021-12-06 19:05:00|2220.1|2219.8|2218.6|2218.3|2220.1|2219.8|2218.2|2217.9|74
1638817510000|2021-12-06 19:05:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2217.8|2217.5|74
1638817520000|2021-12-06 19:05:20|2218.7|2218.4|2218.2|2217.9|2218.8|2218.5|2218.1|2217.8|23
1638817530000|2021-12-06 19:05:30|2218.1|2217.8|2218.7|2218.4|2218.7|2218.4|2218|2217.7|84
1638817540000|2021-12-06 19:05:40|2218.4|2218.1|2218.9|2218.6|2219.1|2218.8|2218.2|2217.9|35
1638817550000|2021-12-06 19:05:50|2218.8|2218.5|2218.6|2218.3|2219|2218.7|2218.2|2217.9|18
1638817560000|2021-12-06 19:06:00|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2217.7|2217.4|101
1638817570000|2021-12-06 19:06:10|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.4|2217.1|22
1638817580000|2021-12-06 19:06:20|2217.5|2217.2|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|26
1638817590000|2021-12-06 19:06:30|2217.5|2217.2|2217.2|2216.9|2217.6|2217.3|2217.1|2216.8|29
1638817600000|2021-12-06 19:06:40|2217.4|2217.1|2217|2216.7|2217.6|2217.3|2217|2216.7|130
1638817610000|2021-12-06 19:06:50|2217.1|2216.8|2216.8|2216.5|2217.4|2217.1|2216.7|2216.4|38
1638817620000|2021-12-06 19:07:00|2217|2216.7|2217|2216.7|2217.3|2217|2216.7|2216.4|52
1638817630000|2021-12-06 19:07:10|2216.9|2216.6|2217.3|2217|2217.6|2217.3|2216.9|2216.6|34
1638817640000|2021-12-06 19:07:20|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2216.9|2216.6|50
1638817650000|2021-12-06 19:07:30|2217.1|2216.8|2216|2215.7|2217.2|2216.9|2215.9|2215.6|56
1638817660000|2021-12-06 19:07:40|2215.9|2215.6|2215.2|2214.9|2216|2215.7|2215.2|2214.9|150
1638817670000|2021-12-06 19:07:50|2215.3|2215|2216.6|2216.3|2216.6|2216.3|2215.2|2214.9|48
1638817680000|2021-12-06 19:08:00|2216.8|2216.5|2218.8|2218.5|2218.9|2218.6|2216.8|2216.5|89
1638817690000|2021-12-06 19:08:10|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218|2217.7|60
1638817700000|2021-12-06 19:08:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|14
1638817710000|2021-12-06 19:08:30|2218|2217.7|2218.1|2217.8|2218.3|2218|2218|2217.7|18
1638817720000|2021-12-06 19:08:40|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|39
1638817730000|2021-12-06 19:08:50|2217.7|2217.4|2218.3|2218|2218.4|2218.1|2217.7|2217.4|18
1638817740000|2021-12-06 19:09:00|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.2|2217.9|17
1638817750000|2021-12-06 19:09:10|2218.1|2217.8|2218|2217.7|2218.6|2218.3|2218|2217.7|24
1638817760000|2021-12-06 19:09:20|2217.6|2217.3|2216.4|2216.1|2217.6|2217.3|2216|2215.7|107
1638817770000|2021-12-06 19:09:30|2216.3|2216|2216.4|2216.1|2216.7|2216.4|2216.2|2215.9|36
1638817780000|2021-12-06 19:09:40|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.7|2215.4|106
1638817790000|2021-12-06 19:09:50|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.6|2215.3|21
1638817800000|2021-12-06 19:10:00|2216.1|2215.8|2217.4|2217.1|2217.7|2217.4|2215.9|2215.6|70
1638817810000|2021-12-06 19:10:10|2217.5|2217.2|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|35
1638817820000|2021-12-06 19:10:20|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.5|2217.2|38
1638817830000|2021-12-06 19:10:30|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|21
1638817840000|2021-12-06 19:10:40|2217.6|2217.3|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|39
1638817850000|2021-12-06 19:10:50|2217.3|2217|2217.7|2217.4|2218|2217.7|2217.3|2217|38
1638817860000|2021-12-06 19:11:00|2217.6|2217.3|2217.7|2217.4|2218.3|2218|2217.5|2217.2|36
1638817870000|2021-12-06 19:11:10|2217.8|2217.5|2218.2|2217.9|2218.3|2218|2217.6|2217.3|17
1638817880000|2021-12-06 19:11:20|2218.3|2218|2218.1|2217.8|2218.5|2218.2|2218|2217.7|25
1638817890000|2021-12-06 19:11:30|2218|2217.7|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|28
1638817900000|2021-12-06 19:11:40|2217.8|2217.5|2217.7|2217.4|2218|2217.7|2217.5|2217.2|39
1638817910000|2021-12-06 19:11:50|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217|2216.7|58
1638817920000|2021-12-06 19:12:00|2217|2216.7|2218.2|2217.9|2218.3|2218|2217|2216.7|40
1638817930000|2021-12-06 19:12:10|2218.3|2218|2218.6|2218.3|2219.1|2218.8|2218.2|2217.9|28
1638817940000|2021-12-06 19:12:20|2218.7|2218.4|2219.1|2218.8|2219.3|2219|2218.5|2218.2|16
1638817950000|2021-12-06 19:12:30|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.7|2218.4|66
1638817960000|2021-12-06 19:12:40|2219.3|2219|2219.3|2219|2219.7|2219.4|2218.9|2218.6|32
1638817970000|2021-12-06 19:12:50|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.1|2218.8|19
1638817980000|2021-12-06 19:13:00|2219|2218.7|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|33
1638817990000|2021-12-06 19:13:10|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2217.7|2217.4|23
1638818000000|2021-12-06 19:13:20|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.2|2217.9|16
1638818010000|2021-12-06 19:13:30|2218.7|2218.4|2219|2218.7|2219.6|2219.3|2218.7|2218.4|55
1638818020000|2021-12-06 19:13:40|2219.1|2218.8|2218.7|2218.4|2219.3|2219|2218.7|2218.4|27
1638818030000|2021-12-06 19:13:50|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|42
1638818040000|2021-12-06 19:14:00|2219|2218.7|2219.4|2219.1|2219.7|2219.4|2218.8|2218.5|36
1638818050000|2021-12-06 19:14:10|2219.5|2219.2|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|16
1638818060000|2021-12-06 19:14:20|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|19
1638818070000|2021-12-06 19:14:30|2219.5|2219.2|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|38
1638818080000|2021-12-06 19:14:40|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.3|2219|16
1638818090000|2021-12-06 19:14:50|2219.7|2219.4|2219.9|2219.6|2220.2|2219.9|2219.7|2219.4|55
1638818100000|2021-12-06 19:15:00|2219.7|2219.4|2219.4|2219.1|2220.2|2219.9|2219.2|2218.9|48
1638818110000|2021-12-06 19:15:10|2219.5|2219.2|2218.6|2218.3|2219.7|2219.4|2218.5|2218.2|66
1638818120000|2021-12-06 19:15:20|2218.7|2218.4|2219.9|2219.6|2220.1|2219.8|2218.7|2218.4|45
1638818130000|2021-12-06 19:15:30|2220|2219.7|2219.6|2219.3|2220.1|2219.8|2219.4|2219.1|44
1638818140000|2021-12-06 19:15:40|2219.5|2219.2|2220.3|2220|2220.3|2220|2219.5|2219.2|41
1638818150000|2021-12-06 19:15:50|2220.4|2220.1|2220.8|2220.5|2220.9|2220.6|2220.1|2219.8|92
1638818160000|2021-12-06 19:16:00|2220.7|2220.4|2221.4|2221.1|2221.5|2221.2|2220.7|2220.4|99
1638818170000|2021-12-06 19:16:10|2221.3|2221|2222.5|2222.2|2222.5|2222.2|2221.3|2221|166
1638818180000|2021-12-06 19:16:20|2222.4|2222.1|2222|2221.7|2222.5|2222.2|2221.7|2221.4|49
1638818190000|2021-12-06 19:16:30|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.7|2221.4|30
1638818200000|2021-12-06 19:16:40|2222|2221.7|2221.5|2221.2|2222.1|2221.8|2221.4|2221.1|50
1638818210000|2021-12-06 19:16:50|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|35
1638818220000|2021-12-06 19:17:00|2221|2220.7|2220.2|2219.9|2221|2220.7|2219.9|2219.6|59
1638818230000|2021-12-06 19:17:10|2220.1|2219.8|2219.6|2219.3|2220.1|2219.8|2219.5|2219.2|65
1638818240000|2021-12-06 19:17:20|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.2|2218.9|36
1638818250000|2021-12-06 19:17:30|2220.4|2220.1|2220.4|2220.1|2220.7|2220.4|2220.2|2219.9|46
1638818260000|2021-12-06 19:17:40|2220.3|2220|2220.1|2219.8|2220.3|2220|2219.8|2219.5|17
1638818270000|2021-12-06 19:17:50|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.7|2219.4|19
1638818280000|2021-12-06 19:18:00|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.5|2219.2|17
1638818290000|2021-12-06 19:18:10|2219.1|2218.8|2219.2|2218.9|2219.5|2219.2|2218.9|2218.6|27
1638818300000|2021-12-06 19:18:20|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2218.2|2217.9|42
1638818310000|2021-12-06 19:18:30|2219.4|2219.1|2219.3|2219|2219.5|2219.2|2219|2218.7|13
1638818320000|2021-12-06 19:18:40|2219.2|2218.9|2219.1|2218.8|2219.5|2219.2|2218.9|2218.6|23
1638818330000|2021-12-06 19:18:50|2219.2|2218.9|2218.4|2218.1|2219.3|2219|2218.2|2217.9|36
1638818340000|2021-12-06 19:19:00|2218.5|2218.2|2218.1|2217.8|2218.7|2218.4|2218.1|2217.8|24
1638818350000|2021-12-06 19:19:10|2218|2217.7|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|19
1638818360000|2021-12-06 19:19:20|2217.8|2217.5|2218|2217.7|2218.4|2218.1|2217.7|2217.4|22
1638818370000|2021-12-06 19:19:30|2218.1|2217.8|2219.3|2219|2219.4|2219.1|2218.1|2217.8|33
1638818380000|2021-12-06 19:19:40|2219.2|2218.9|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|23
1638818390000|2021-12-06 19:19:50|2219.7|2219.4|2218.9|2218.6|2219.7|2219.4|2218.5|2218.2|26
1638818400000|2021-12-06 19:20:00|2218.7|2218.4|2218|2217.7|2218.9|2218.6|2218|2217.7|57
1638818410000|2021-12-06 19:20:10|2218.5|2218.2|2219.3|2219|2219.5|2219.2|2218.2|2217.9|37
1638818420000|2021-12-06 19:20:20|2219|2218.7|2217.7|2217.4|2219.1|2218.8|2217.7|2217.4|26
1638818430000|2021-12-06 19:20:30|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.6|2217.3|39
1638818440000|2021-12-06 19:20:40|2217.9|2217.6|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|20
1638818450000|2021-12-06 19:20:50|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.6|2217.3|45
1638818460000|2021-12-06 19:21:00|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.3|2217|61
1638818470000|2021-12-06 19:21:10|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.6|2217.3|33
1638818480000|2021-12-06 19:21:20|2217.9|2217.6|2218.2|2217.9|2218.3|2218|2217.5|2217.2|24
1638818490000|2021-12-06 19:21:30|2218.3|2218|2217.9|2217.6|2218.4|2218.1|2217.3|2217|17
1638818500000|2021-12-06 19:21:40|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.2|2216.9|37
1638818510000|2021-12-06 19:21:50|2217.3|2217|2217.6|2217.3|2217.9|2217.6|2217.3|2217|21
1638818520000|2021-12-06 19:22:00|2217.7|2217.4|2218.7|2218.4|2218.8|2218.5|2217.7|2217.4|36
1638818530000|2021-12-06 19:22:10|2218.9|2218.6|2219.2|2218.9|2219.5|2219.2|2218.8|2218.5|39
1638818540000|2021-12-06 19:22:20|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|50
1638818550000|2021-12-06 19:22:30|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.8|2218.5|19
1638818560000|2021-12-06 19:22:40|2218.9|2218.6|2218.3|2218|2219.1|2218.8|2218.3|2218|35
1638818570000|2021-12-06 19:22:50|2218.2|2217.9|2218.7|2218.4|2218.8|2218.5|2218.1|2217.8|138
1638818580000|2021-12-06 19:23:00|2218.6|2218.3|2218.5|2218.2|2219.3|2219|2218.3|2218|52
1638818590000|2021-12-06 19:23:10|2218.4|2218.1|2218|2217.7|2218.8|2218.5|2217.8|2217.5|20
1638818600000|2021-12-06 19:23:20|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.8|2217.5|24
1638818610000|2021-12-06 19:23:30|2217.9|2217.6|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|33
1638818620000|2021-12-06 19:23:40|2217.8|2217.5|2218.1|2217.8|2218.4|2218.1|2217.7|2217.4|16
1638818630000|2021-12-06 19:23:50|2218.2|2217.9|2217.5|2217.2|2218.3|2218|2217.3|2217|30
1638818640000|2021-12-06 19:24:00|2217.7|2217.4|2217.6|2217.3|2218.1|2217.8|2217.5|2217.2|59
1638818650000|2021-12-06 19:24:10|2217.8|2217.5|2217.3|2217|2218|2217.7|2217.3|2217|42
1638818660000|2021-12-06 19:24:20|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.3|2217|27
1638818670000|2021-12-06 19:24:30|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|67
1638818680000|2021-12-06 19:24:40|2217.6|2217.3|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|36
1638818690000|2021-12-06 19:24:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|26
1638818700000|2021-12-06 19:25:00|2217.3|2217|2217.1|2216.8|2217.6|2217.3|2216.8|2216.5|28
1638818710000|2021-12-06 19:25:10|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.7|2216.4|36
1638818720000|2021-12-06 19:25:20|2217.3|2217|2216.6|2216.3|2217.6|2217.3|2216.6|2216.3|28
1638818730000|2021-12-06 19:25:30|2216.4|2216.1|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|50
1638818740000|2021-12-06 19:25:40|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.3|2216|49
1638818750000|2021-12-06 19:25:50|2216.6|2216.3|2216.6|2216.3|2217|2216.7|2216.5|2216.2|157
1638818760000|2021-12-06 19:26:00|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.6|2216.3|51
1638818770000|2021-12-06 19:26:10|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|11
1638818780000|2021-12-06 19:26:20|2217.4|2217.1|2218.5|2218.2|2218.6|2218.3|2217.4|2217.1|107
1638818790000|2021-12-06 19:26:30|2218.4|2218.1|2218.7|2218.4|2219|2218.7|2218.4|2218.1|26
1638818800000|2021-12-06 19:26:40|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|16
1638818810000|2021-12-06 19:26:50|2218.6|2218.3|2218.8|2218.5|2219|2218.7|2218.5|2218.2|47
1638818820000|2021-12-06 19:27:00|2218.7|2218.4|2218.3|2218|2219|2218.7|2218.3|2218|36
1638818830000|2021-12-06 19:27:10|2218.4|2218.1|2216.5|2216.2|2218.4|2218.1|2216.4|2216.1|65
1638818840000|2021-12-06 19:27:20|2216.3|2216|2217|2216.7|2217.1|2216.8|2216.2|2215.9|82
1638818850000|2021-12-06 19:27:30|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|36
1638818860000|2021-12-06 19:27:40|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|18
1638818870000|2021-12-06 19:27:50|2217.3|2217|2217.4|2217.1|2217.7|2217.4|2216.9|2216.6|29
1638818880000|2021-12-06 19:28:00|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|22
1638818890000|2021-12-06 19:28:10|2218|2217.7|2219.2|2218.9|2219.4|2219.1|2217.9|2217.6|102
1638818900000|2021-12-06 19:28:20|2219.3|2219|2220.1|2219.8|2220.2|2219.9|2219.3|2219|179
1638818910000|2021-12-06 19:28:30|2220|2219.7|2219.1|2218.8|2220|2219.7|2218.8|2218.5|26
1638818920000|2021-12-06 19:28:40|2219.2|2218.9|2218.7|2218.4|2219.2|2218.9|2218.4|2218.1|115
1638818930000|2021-12-06 19:28:50|2218.6|2218.3|2217.8|2217.5|2218.7|2218.4|2217.5|2217.2|43
1638818940000|2021-12-06 19:29:00|2217.7|2217.4|2219.3|2219|2219.6|2219.3|2217.6|2217.3|105
1638818950000|2021-12-06 19:29:10|2219.2|2218.9|2218.2|2217.9|2219.3|2219|2218.1|2217.8|24
1638818960000|2021-12-06 19:29:20|2218.1|2217.8|2217.9|2217.6|2218.3|2218|2217.9|2217.6|20
1638818970000|2021-12-06 19:29:30|2218|2217.7|2218.3|2218|2218.4|2218.1|2217.9|2217.6|29
1638818980000|2021-12-06 19:29:40|2218.2|2217.9|2218|2217.7|2218.4|2218.1|2217.7|2217.4|10
1638818990000|2021-12-06 19:29:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|54
1638819000000|2021-12-06 19:30:00|2217.7|2217.4|2218.7|2218.4|2218.7|2218.4|2217.7|2217.4|48
1638819010000|2021-12-06 19:30:10|2218.8|2218.5|2219.5|2219.2|2219.7|2219.4|2218.5|2218.2|87
1638819020000|2021-12-06 19:30:20|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|81
1638819030000|2021-12-06 19:30:30|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.3|2219|34
1638819040000|2021-12-06 19:30:40|2219.7|2219.4|2219.5|2219.2|2219.8|2219.5|2219.3|2219|41
1638819050000|2021-12-06 19:30:50|2219.6|2219.3|2217.5|2217.2|2219.9|2219.6|2217.5|2217.2|122
1638819060000|2021-12-06 19:31:00|2217.4|2217.1|2219.1|2218.8|2219.2|2218.9|2217.4|2217.1|51
1638819070000|2021-12-06 19:31:10|2219|2218.7|2217.9|2217.6|2219.1|2218.8|2217.9|2217.6|93
1638819080000|2021-12-06 19:31:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.5|2217.2|41
1638819090000|2021-12-06 19:31:30|2218|2217.7|2217.8|2217.5|2218.3|2218|2217.7|2217.4|14
1638819100000|2021-12-06 19:31:40|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2216.9|2216.6|57
1638819110000|2021-12-06 19:31:50|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|52
1638819120000|2021-12-06 19:32:00|2216.8|2216.5|2216.8|2216.5|2217|2216.7|2216.1|2215.8|39
1638819130000|2021-12-06 19:32:10|2216.9|2216.6|2217.3|2217|2217.6|2217.3|2216.7|2216.4|38
1638819140000|2021-12-06 19:32:20|2217.2|2216.9|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|16
1638819150000|2021-12-06 19:32:30|2217.5|2217.2|2217.1|2216.8|2217.7|2217.4|2217.1|2216.8|14
1638819160000|2021-12-06 19:32:40|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2216.7|2216.4|36
1638819170000|2021-12-06 19:32:50|2217.1|2216.8|2216.4|2216.1|2217.1|2216.8|2216.3|2216|12
1638819180000|2021-12-06 19:33:00|2216.6|2216.3|2216.7|2216.4|2216.8|2216.5|2216.3|2216|21
1638819190000|2021-12-06 19:33:10|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|28
1638819200000|2021-12-06 19:33:20|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.3|2216|36
1638819210000|2021-12-06 19:33:30|2216.7|2216.4|2217.6|2217.3|2217.6|2217.3|2216.7|2216.4|51
1638819220000|2021-12-06 19:33:40|2217.7|2217.4|2217.4|2217.1|2217.8|2217.5|2217.3|2217|48
1638819230000|2021-12-06 19:33:50|2217.3|2217|2217.8|2217.5|2217.8|2217.5|2217.2|2216.9|23
1638819240000|2021-12-06 19:34:00|2217.7|2217.4|2214.8|2214.5|2217.8|2217.5|2214.5|2214.2|48
1638819250000|2021-12-06 19:34:10|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214.5|2214.2|9
1638819260000|2021-12-06 19:34:20|2214.8|2214.5|2214.4|2214.1|2215|2214.7|2214.1|2213.8|26
1638819270000|2021-12-06 19:34:30|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.1|2213.8|19
1638819280000|2021-12-06 19:34:40|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.3|2214|13
1638819290000|2021-12-06 19:34:50|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|29
1638819300000|2021-12-06 19:35:00|2214.7|2214.4|2214.1|2213.8|2215|2214.7|2213.9|2213.6|54
1638819310000|2021-12-06 19:35:10|2214.2|2213.9|2214.2|2213.9|2214.6|2214.3|2214.1|2213.8|36
1638819320000|2021-12-06 19:35:20|2214|2213.7|2214.1|2213.8|2214.3|2214|2213.8|2213.5|32
1638819330000|2021-12-06 19:35:30|2214.3|2214|2214.1|2213.8|2214.3|2214|2213.8|2213.5|67
1638819340000|2021-12-06 19:35:40|2214|2213.7|2213.2|2212.9|2214|2213.7|2212.8|2212.5|77
1638819350000|2021-12-06 19:35:50|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213|2212.7|47
1638819360000|2021-12-06 19:36:00|2213.4|2213.1|2214.6|2214.3|2214.6|2214.3|2213.4|2213.1|88
1638819370000|2021-12-06 19:36:10|2214.7|2214.4|2214.2|2213.9|2214.8|2214.5|2214.1|2213.8|67
1638819380000|2021-12-06 19:36:20|2214.1|2213.8|2214|2213.7|2214.3|2214|2213.8|2213.5|24
1638819390000|2021-12-06 19:36:30|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.9|2213.6|34
1638819400000|2021-12-06 19:36:40|2214.2|2213.9|2214.6|2214.3|2214.7|2214.4|2214.2|2213.9|30
1638819410000|2021-12-06 19:36:50|2214.7|2214.4|2214.9|2214.6|2215.3|2215|2214.7|2214.4|60
1638819420000|2021-12-06 19:37:00|2215.2|2214.9|2214.7|2214.4|2215.2|2214.9|2214.7|2214.4|46
1638819430000|2021-12-06 19:37:10|2214.6|2214.3|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|51
1638819440000|2021-12-06 19:37:20|2214.3|2214|2214.1|2213.8|2214.3|2214|2213.9|2213.6|38
1638819450000|2021-12-06 19:37:30|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214|2213.7|41
1638819460000|2021-12-06 19:37:40|2214.4|2214.1|2213.6|2213.3|2214.9|2214.6|2213.5|2213.2|88
1638819470000|2021-12-06 19:37:50|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.2|2212.9|53
1638819480000|2021-12-06 19:38:00|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.8|2213.5|43
1638819490000|2021-12-06 19:38:10|2214.2|2213.9|2213.2|2212.9|2214.4|2214.1|2213.1|2212.8|41
1638819500000|2021-12-06 19:38:20|2213.3|2213|2213.2|2212.9|2213.6|2213.3|2212.8|2212.5|47
1638819510000|2021-12-06 19:38:30|2213.3|2213|2212.8|2212.5|2213.3|2213|2212.8|2212.5|33
1638819520000|2021-12-06 19:38:40|2212.9|2212.6|2213.6|2213.3|2213.8|2213.5|2212.9|2212.6|35
1638819530000|2021-12-06 19:38:50|2213.4|2213.1|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|42
1638819540000|2021-12-06 19:39:00|2213.4|2213.1|2214.1|2213.8|2214.1|2213.8|2213.4|2213.1|34
1638819550000|2021-12-06 19:39:10|2214|2213.7|2213.5|2213.2|2214.4|2214.1|2213.5|2213.2|44
1638819560000|2021-12-06 19:39:20|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|39
1638819570000|2021-12-06 19:39:30|2213.5|2213.2|2212.5|2212.2|2213.5|2213.2|2212.5|2212.2|54
1638819580000|2021-12-06 19:39:40|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2211.9|2211.6|59
1638819590000|2021-12-06 19:39:50|2212.7|2212.4|2212.3|2212|2212.8|2212.5|2212.2|2211.9|43
1638819600000|2021-12-06 19:40:00|2212.6|2212.3|2212.1|2211.8|2212.7|2212.4|2211.8|2211.5|53
1638819610000|2021-12-06 19:40:10|2212.2|2211.9|2213.1|2212.8|2213.4|2213.1|2212|2211.7|64
1638819620000|2021-12-06 19:40:20|2213.2|2212.9|2212.9|2212.6|2213.6|2213.3|2212.9|2212.6|41
1638819630000|2021-12-06 19:40:30|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.5|2212.2|19
1638819640000|2021-12-06 19:40:40|2212.8|2212.5|2212.6|2212.3|2213|2212.7|2212.4|2212.1|63
1638819650000|2021-12-06 19:40:50|2212.7|2212.4|2212.8|2212.5|2212.9|2212.6|2212.2|2211.9|66
1638819660000|2021-12-06 19:41:00|2212.4|2212.1|2213|2212.7|2213|2212.7|2212.4|2212.1|88
1638819670000|2021-12-06 19:41:10|2212.9|2212.6|2212.7|2212.4|2213.2|2212.9|2212.6|2212.3|90
1638819680000|2021-12-06 19:41:20|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|34
1638819690000|2021-12-06 19:41:30|2212.9|2212.6|2211.9|2211.6|2212.9|2212.6|2211.7|2211.4|68
1638819700000|2021-12-06 19:41:40|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|62
1638819710000|2021-12-06 19:41:50|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.3|2211|28
1638819720000|2021-12-06 19:42:00|2211.7|2211.4|2211.3|2211|2212|2211.7|2211.3|2211|55
1638819730000|2021-12-06 19:42:10|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.9|2210.6|35
1638819740000|2021-12-06 19:42:20|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.8|2210.5|50
1638819750000|2021-12-06 19:42:30|2210.7|2210.4|2210.7|2210.4|2211.1|2210.8|2210.7|2210.4|69
1638819760000|2021-12-06 19:42:40|2210.5|2210.2|2209.9|2209.6|2210.6|2210.3|2209.7|2209.4|107
1638819770000|2021-12-06 19:42:50|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|46
1638819780000|2021-12-06 19:43:00|2209.7|2209.4|2210.6|2210.3|2210.6|2210.3|2209.5|2209.2|86
1638819790000|2021-12-06 19:43:10|2210.7|2210.4|2209.5|2209.2|2210.8|2210.5|2209.3|2209|79
1638819800000|2021-12-06 19:43:20|2209.3|2209|2209.3|2209|2209.6|2209.3|2209.2|2208.9|71
1638819810000|2021-12-06 19:43:30|2209.2|2208.9|2209.4|2209.1|2209.9|2209.6|2209.1|2208.8|48
1638819820000|2021-12-06 19:43:40|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2208.9|2208.6|42
1638819830000|2021-12-06 19:43:50|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2208.4|2208.1|85
1638819840000|2021-12-06 19:44:00|2209.5|2209.2|2210|2209.7|2210.5|2210.2|2209.5|2209.2|140
1638819850000|2021-12-06 19:44:10|2209.9|2209.6|2209.3|2209|2210.1|2209.8|2209.1|2208.8|70
1638819860000|2021-12-06 19:44:20|2209.4|2209.1|2209.2|2208.9|2209.5|2209.2|2209|2208.7|43
1638819870000|2021-12-06 19:44:30|2209.4|2209.1|2208.7|2208.4|2209.4|2209.1|2208.6|2208.3|89
1638819880000|2021-12-06 19:44:40|2208.8|2208.5|2207.9|2207.6|2209|2208.7|2207.8|2207.5|69
1638819890000|2021-12-06 19:44:50|2207.4|2207.1|2207.9|2207.6|2208|2207.7|2207.3|2207|161
1638819900000|2021-12-06 19:45:00|2207.8|2207.5|2208.2|2207.9|2208.6|2208.3|2207.8|2207.5|125
1638819910000|2021-12-06 19:45:10|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|38
1638819920000|2021-12-06 19:45:20|2208|2207.7|2208.7|2208.4|2208.9|2208.6|2208|2207.7|76
1638819930000|2021-12-06 19:45:30|2208.8|2208.5|2208.9|2208.6|2209.1|2208.8|2208.6|2208.3|55
1638819940000|2021-12-06 19:45:40|2208.8|2208.5|2208.7|2208.4|2209.1|2208.8|2208.6|2208.3|81
1638819950000|2021-12-06 19:45:50|2209|2208.7|2209.2|2208.9|2209.4|2209.1|2208.6|2208.3|92
1638819960000|2021-12-06 19:46:00|2209|2208.7|2208.7|2208.4|2210.1|2209.8|2208.7|2208.4|105
1638819970000|2021-12-06 19:46:10|2208.9|2208.6|2208.7|2208.4|2209.2|2208.9|2208.6|2208.3|58
1638819980000|2021-12-06 19:46:20|2208.5|2208.2|2208.5|2208.2|2208.8|2208.5|2208.3|2208|58
1638819990000|2021-12-06 19:46:30|2208.4|2208.1|2208|2207.7|2208.5|2208.2|2208|2207.7|38
1638820000000|2021-12-06 19:46:40|2207.9|2207.6|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|50
1638820010000|2021-12-06 19:46:50|2208|2207.7|2207.7|2207.4|2208.1|2207.8|2207.7|2207.4|44
1638820020000|2021-12-06 19:47:00|2207.9|2207.6|2208.2|2207.9|2208.3|2208|2207.6|2207.3|168
1638820030000|2021-12-06 19:47:10|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.5|2207.2|90
1638820040000|2021-12-06 19:47:20|2207.9|2207.6|2207.4|2207.1|2208.3|2208|2207.4|2207.1|58
1638820050000|2021-12-06 19:47:30|2207.5|2207.2|2206.9|2206.6|2207.6|2207.3|2206.9|2206.6|62
1638820060000|2021-12-06 19:47:40|2206.8|2206.5|2206.6|2206.3|2207|2206.7|2206.6|2206.3|115
1638820070000|2021-12-06 19:47:50|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.3|2206|80
1638820080000|2021-12-06 19:48:00|2206.5|2206.2|2205.8|2205.5|2206.5|2206.2|2205.8|2205.5|94
1638820090000|2021-12-06 19:48:10|2205.9|2205.6|2206|2205.7|2206.4|2206.1|2205.9|2205.6|69
1638820100000|2021-12-06 19:48:20|2205.9|2205.6|2206.3|2206|2206.5|2206.2|2205.9|2205.6|68
1638820110000|2021-12-06 19:48:30|2206.2|2205.9|2206|2205.7|2206.3|2206|2205.8|2205.5|87
1638820120000|2021-12-06 19:48:40|2205.9|2205.6|2206.3|2206|2206.4|2206.1|2205.9|2205.6|71
1638820130000|2021-12-06 19:48:50|2206.2|2205.9|2206.8|2206.5|2207.2|2206.9|2206.2|2205.9|55
1638820140000|2021-12-06 19:49:00|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206|2205.7|91
1638820150000|2021-12-06 19:49:10|2206.4|2206.1|2207|2206.7|2207|2206.7|2206.2|2205.9|109
1638820160000|2021-12-06 19:49:20|2206.9|2206.6|2207.9|2207.6|2207.9|2207.6|2206.7|2206.4|45
1638820170000|2021-12-06 19:49:30|2207.8|2207.5|2208.4|2208.1|2208.4|2208.1|2207.8|2207.5|36
1638820180000|2021-12-06 19:49:40|2208.3|2208|2207.4|2207.1|2208.3|2208|2207.2|2206.9|100
1638820190000|2021-12-06 19:49:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|32
1638820200000|2021-12-06 19:50:00|2207.2|2206.9|2206.7|2206.4|2207.5|2207.2|2206.4|2206.1|65
1638820210000|2021-12-06 19:50:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.3|2206|67
1638820220000|2021-12-06 19:50:20|2207|2206.7|2206.1|2205.8|2207.2|2206.9|2205.9|2205.6|109
1638820230000|2021-12-06 19:50:30|2206|2205.7|2206|2205.7|2206.4|2206.1|2205.8|2205.5|56
1638820240000|2021-12-06 19:50:40|2205.9|2205.6|2207|2206.7|2207|2206.7|2205.8|2205.5|136
1638820250000|2021-12-06 19:50:50|2207.1|2206.8|2206.6|2206.3|2207.2|2206.9|2206.6|2206.3|68
1638820260000|2021-12-06 19:51:00|2206.9|2206.6|2207.7|2207.4|2208.3|2208|2206.9|2206.6|121
1638820270000|2021-12-06 19:51:10|2207.9|2207.6|2207.8|2207.5|2208.2|2207.9|2207.7|2207.4|27
1638820280000|2021-12-06 19:51:20|2207.9|2207.6|2207.6|2207.3|2208|2207.7|2207.5|2207.2|15
1638820290000|2021-12-06 19:51:30|2207.5|2207.2|2207.1|2206.8|2207.7|2207.4|2206.8|2206.5|24
1638820300000|2021-12-06 19:51:40|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2207|2206.7|18
1638820310000|2021-12-06 19:51:50|2207.3|2207|2207.7|2207.4|2208.1|2207.8|2207.3|2207|61
1638820320000|2021-12-06 19:52:00|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|87
1638820330000|2021-12-06 19:52:10|2208.3|2208|2208|2207.7|2208.4|2208.1|2207.7|2207.4|28
1638820340000|2021-12-06 19:52:20|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.7|2207.4|19
1638820350000|2021-12-06 19:52:30|2207.9|2207.6|2207.6|2207.3|2208.1|2207.8|2207.3|2207|18
1638820360000|2021-12-06 19:52:40|2207.5|2207.2|2208|2207.7|2208.2|2207.9|2207.5|2207.2|10
1638820370000|2021-12-06 19:52:50|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2207.9|2207.6|33
1638820380000|2021-12-06 19:53:00|2208.4|2208.1|2207.6|2207.3|2208.4|2208.1|2207.2|2206.9|62
1638820390000|2021-12-06 19:53:10|2207.5|2207.2|2209.2|2208.9|2209.2|2208.9|2207.4|2207.1|60
1638820400000|2021-12-06 19:53:20|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2208.8|2208.5|103
1638820410000|2021-12-06 19:53:30|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2208.9|2208.6|76
1638820420000|2021-12-06 19:53:40|2209|2208.7|2208.9|2208.6|2209.3|2209|2208.5|2208.2|24
1638820430000|2021-12-06 19:53:50|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.6|2208.3|11
1638820440000|2021-12-06 19:54:00|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.2|2206.9|43
1638820450000|2021-12-06 19:54:10|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2206.8|2206.5|21
1638820460000|2021-12-06 19:54:20|2207.2|2206.9|2207.3|2207|2207.3|2207|2207|2206.7|12
1638820470000|2021-12-06 19:54:30|2207.2|2206.9|2207.3|2207|2207.5|2207.2|2207.1|2206.8|25
1638820480000|2021-12-06 19:54:40|2207.2|2206.9|2207.4|2207.1|2207.7|2207.4|2207|2206.7|54
1638820490000|2021-12-06 19:54:50|2207.6|2207.3|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|19
1638820500000|2021-12-06 19:55:00|2207.2|2206.9|2206.1|2205.8|2207.2|2206.9|2206.1|2205.8|53
1638820510000|2021-12-06 19:55:10|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|27
1638820520000|2021-12-06 19:55:20|2206.9|2206.6|2208.2|2207.9|2208.3|2208|2206.9|2206.6|57
1638820530000|2021-12-06 19:55:30|2208.4|2208.1|2209.1|2208.8|2209.2|2208.9|2208.4|2208.1|64
1638820540000|2021-12-06 19:55:40|2209|2208.7|2209|2208.7|2209.8|2209.5|2208.8|2208.5|49
1638820550000|2021-12-06 19:55:50|2208.9|2208.6|2208.9|2208.6|2209.3|2209|2208.6|2208.3|15
1638820560000|2021-12-06 19:56:00|2209|2208.7|2208.6|2208.3|2209.1|2208.8|2208.5|2208.2|45
1638820570000|2021-12-06 19:56:10|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.5|2208.2|24
1638820580000|2021-12-06 19:56:20|2209|2208.7|2209|2208.7|2209.3|2209|2208.8|2208.5|51
1638820590000|2021-12-06 19:56:30|2208.9|2208.6|2209|2208.7|2209.4|2209.1|2208.7|2208.4|44
1638820600000|2021-12-06 19:56:40|2209.1|2208.8|2209.1|2208.8|2209.3|2209|2208.8|2208.5|10
1638820610000|2021-12-06 19:56:50|2209|2208.7|2209.3|2209|2209.5|2209.2|2208.9|2208.6|39
1638820620000|2021-12-06 19:57:00|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2208.9|2208.6|25
1638820630000|2021-12-06 19:57:10|2209.3|2209|2208|2207.7|2209.4|2209.1|2207.9|2207.6|30
1638820640000|2021-12-06 19:57:20|2208.1|2207.8|2208.2|2207.9|2208.5|2208.2|2208|2207.7|32
1638820650000|2021-12-06 19:57:30|2208.3|2208|2209.4|2209.1|2209.5|2209.2|2208.2|2207.9|32
1638820660000|2021-12-06 19:57:40|2209.3|2209|2209.4|2209.1|2209.6|2209.3|2209.1|2208.8|16
1638820670000|2021-12-06 19:57:50|2209.3|2209|2209.1|2208.8|2209.3|2209|2208.8|2208.5|10
1638820680000|2021-12-06 19:58:00|2209.2|2208.9|2208.5|2208.2|2209.2|2208.9|2208|2207.7|30
1638820690000|2021-12-06 19:58:10|2208.4|2208.1|2208.2|2207.9|2208.7|2208.4|2208|2207.7|81
1638820700000|2021-12-06 19:58:20|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2207.8|2207.5|16
1638820710000|2021-12-06 19:58:30|2208|2207.7|2207.7|2207.4|2208.1|2207.8|2207.5|2207.2|102
1638820720000|2021-12-06 19:58:40|2207.6|2207.3|2207.7|2207.4|2208|2207.7|2207.6|2207.3|29
1638820730000|2021-12-06 19:58:50|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|40
1638820740000|2021-12-06 19:59:00|2207.8|2207.5|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|41
1638820750000|2021-12-06 19:59:10|2207.6|2207.3|2206.5|2206.2|2208|2207.7|2206.5|2206.2|28
1638820760000|2021-12-06 19:59:20|2206.4|2206.1|2207.1|2206.8|2207.3|2207|2206.4|2206.1|34
1638820770000|2021-12-06 19:59:30|2207.3|2207|2208.6|2208.3|2208.6|2208.3|2207.2|2206.9|32
1638820780000|2021-12-06 19:59:40|2208.7|2208.4|2208.3|2208|2208.9|2208.6|2208|2207.7|12
1638820790000|2021-12-06 19:59:50|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.8|2207.5|25
1638820800000|2021-12-06 20:00:00|2207.8|2207.5|2209.3|2209|2209.6|2209.3|2207.7|2207.4|67
1638820810000|2021-12-06 20:00:10|2209.7|2209.4|2208.9|2208.6|2209.7|2209.4|2208.7|2208.4|123
1638820820000|2021-12-06 20:00:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|36
1638820830000|2021-12-06 20:00:30|2209|2208.7|2209.9|2209.6|2210.2|2209.9|2208.9|2208.6|89
1638820840000|2021-12-06 20:00:40|2209.8|2209.5|2209|2208.7|2209.9|2209.6|2208.9|2208.6|35
1638820850000|2021-12-06 20:00:50|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|18
1638820860000|2021-12-06 20:01:00|2209|2208.7|2208|2207.7|2209.1|2208.8|2207.7|2207.4|109
1638820870000|2021-12-06 20:01:10|2208.1|2207.8|2209|2208.7|2209.2|2208.9|2208|2207.7|56
1638820880000|2021-12-06 20:01:20|2209.1|2208.8|2209.6|2209.3|2209.7|2209.4|2209.1|2208.8|70
1638820890000|2021-12-06 20:01:30|2209.4|2209.1|2209.2|2208.9|2209.7|2209.4|2209|2208.7|41
1638820900000|2021-12-06 20:01:40|2209.3|2209|2209.2|2208.9|2209.5|2209.2|2208.8|2208.5|16
1638820910000|2021-12-06 20:01:50|2209.1|2208.8|2208.6|2208.3|2209.2|2208.9|2208.6|2208.3|24
1638820920000|2021-12-06 20:02:00|2208.5|2208.2|2208.4|2208.1|2208.7|2208.4|2208.1|2207.8|55
1638820930000|2021-12-06 20:02:10|2208.3|2208|2209|2208.7|2209|2208.7|2208.2|2207.9|23
1638820940000|2021-12-06 20:02:20|2208.9|2208.6|2209.2|2208.9|2209.5|2209.2|2208.9|2208.6|46
1638820950000|2021-12-06 20:02:30|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|15
1638820960000|2021-12-06 20:02:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|49
1638820970000|2021-12-06 20:02:50|2209.5|2209.2|2208.1|2207.8|2209.5|2209.2|2207.6|2207.3|53
1638820980000|2021-12-06 20:03:00|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2207.7|2207.4|20
1638820990000|2021-12-06 20:03:10|2208.3|2208|2208.9|2208.6|2208.9|2208.6|2208.2|2207.9|21
1638821000000|2021-12-06 20:03:20|2208.4|2208.1|2208.3|2208|2208.5|2208.2|2207.9|2207.6|24
1638821010000|2021-12-06 20:03:30|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|29
1638821020000|2021-12-06 20:03:40|2208.6|2208.3|2208.1|2207.8|2208.6|2208.3|2208.1|2207.8|45
1638821030000|2021-12-06 20:03:50|2208.2|2207.9|2208.2|2207.9|2208.5|2208.2|2208|2207.7|21
1638821040000|2021-12-06 20:04:00|2208.1|2207.8|2208.3|2208|2208.7|2208.4|2208.1|2207.8|24
1638821050000|2021-12-06 20:04:10|2208.4|2208.1|2206.5|2206.2|2208.4|2208.1|2206.5|2206.2|40
1638821060000|2021-12-06 20:04:20|2206.3|2206|2205.7|2205.4|2206.3|2206|2205.4|2205.1|195
1638821070000|2021-12-06 20:04:30|2205.8|2205.5|2205.8|2205.5|2206.1|2205.8|2205.5|2205.2|50
1638821080000|2021-12-06 20:04:40|2205.9|2205.6|2205.5|2205.2|2206|2205.7|2205|2204.7|77
1638821090000|2021-12-06 20:04:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.2|2204.9|52
1638821100000|2021-12-06 20:05:00|2206|2205.7|2206.2|2205.9|2206.7|2206.4|2205.3|2205|87
1638821110000|2021-12-06 20:05:10|2206.1|2205.8|2205.6|2205.3|2206.3|2206|2205.3|2205|37
1638821120000|2021-12-06 20:05:20|2205.5|2205.2|2205.4|2205.1|2205.8|2205.5|2205.3|2205|26
1638821130000|2021-12-06 20:05:30|2205.5|2205.2|2205.1|2204.8|2205.6|2205.3|2205|2204.7|27
1638821140000|2021-12-06 20:05:40|2205.2|2204.9|2205.3|2205|2205.6|2205.3|2204.9|2204.6|53
1638821150000|2021-12-06 20:05:50|2205.4|2205.1|2206.6|2206.3|2207|2206.7|2205.4|2205.1|34
1638821160000|2021-12-06 20:06:00|2206.5|2206.2|2206.2|2205.9|2206.8|2206.5|2206.2|2205.9|61
1638821170000|2021-12-06 20:06:10|2206.4|2206.1|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|29
1638821180000|2021-12-06 20:06:20|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|24
1638821190000|2021-12-06 20:06:30|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.4|2206.1|21
1638821200000|2021-12-06 20:06:40|2207|2206.7|2207.9|2207.6|2208.3|2208|2207|2206.7|84
1638821210000|2021-12-06 20:06:50|2208|2207.7|2208.4|2208.1|2208.5|2208.2|2207.9|2207.6|22
1638821220000|2021-12-06 20:07:00|2208.3|2208|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|40
1638821230000|2021-12-06 20:07:10|2208.6|2208.3|2209|2208.7|2209.2|2208.9|2208.6|2208.3|74
1638821240000|2021-12-06 20:07:20|2209.2|2208.9|2210.3|2210|2210.5|2210.2|2209.2|2208.9|93
1638821250000|2021-12-06 20:07:30|2210.2|2209.9|2210.9|2210.6|2210.9|2210.6|2210.2|2209.9|40
1638821260000|2021-12-06 20:07:40|2211|2210.7|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|45
1638821270000|2021-12-06 20:07:50|2210.8|2210.5|2210.6|2210.3|2211|2210.7|2210.6|2210.3|37
1638821280000|2021-12-06 20:08:00|2210.7|2210.4|2210.1|2209.8|2210.7|2210.4|2210.1|2209.8|51
1638821290000|2021-12-06 20:08:10|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.1|2209.8|24
1638821300000|2021-12-06 20:08:20|2210.7|2210.4|2211.2|2210.9|2211.3|2211|2210.7|2210.4|51
1638821310000|2021-12-06 20:08:30|2211.3|2211|2211.4|2211.1|2211.6|2211.3|2211.2|2210.9|26
1638821320000|2021-12-06 20:08:40|2211.5|2211.2|2210.9|2210.6|2211.5|2211.2|2210.9|2210.6|27
1638821330000|2021-12-06 20:08:50|2210.8|2210.5|2210.3|2210|2211|2210.7|2210.2|2209.9|35
1638821340000|2021-12-06 20:09:00|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2209.9|2209.6|35
1638821350000|2021-12-06 20:09:10|2210.2|2209.9|2210.7|2210.4|2210.8|2210.5|2210|2209.7|10
1638821360000|2021-12-06 20:09:20|2210.8|2210.5|2210.5|2210.2|2210.9|2210.6|2210.4|2210.1|17
1638821370000|2021-12-06 20:09:30|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.1|2209.8|6
1638821380000|2021-12-06 20:09:40|2210.7|2210.4|2210.4|2210.1|2210.8|2210.5|2210.2|2209.9|30
1638821390000|2021-12-06 20:09:50|2210.5|2210.2|2210.5|2210.2|2210.8|2210.5|2210.4|2210.1|26
1638821400000|2021-12-06 20:10:00|2210.4|2210.1|2209.2|2208.9|2210.4|2210.1|2209.1|2208.8|57
1638821410000|2021-12-06 20:10:10|2209.1|2208.8|2209.1|2208.8|2209.5|2209.2|2209|2208.7|18
1638821420000|2021-12-06 20:10:20|2209.3|2209|2209.6|2209.3|2209.7|2209.4|2209.2|2208.9|11
1638821430000|2021-12-06 20:10:30|2209.8|2209.5|2211|2210.7|2211|2210.7|2209.7|2209.4|37
1638821440000|2021-12-06 20:10:40|2211.1|2210.8|2211.6|2211.3|2212.2|2211.9|2211|2210.7|71
1638821450000|2021-12-06 20:10:50|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.3|2211|50
1638821460000|2021-12-06 20:11:00|2211.3|2211|2210.9|2210.6|2211.7|2211.4|2210.9|2210.6|44
1638821470000|2021-12-06 20:11:10|2210.8|2210.5|2210.5|2210.2|2211.2|2210.9|2210.2|2209.9|45
1638821480000|2021-12-06 20:11:20|2210.4|2210.1|2210.6|2210.3|2211.2|2210.9|2210.4|2210.1|31
1638821490000|2021-12-06 20:11:30|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.2|2209.9|19
1638821500000|2021-12-06 20:11:40|2210.5|2210.2|2210.7|2210.4|2210.8|2210.5|2210.2|2209.9|25
1638821510000|2021-12-06 20:11:50|2210.8|2210.5|2210.6|2210.3|2211|2210.7|2210.5|2210.2|19
1638821520000|2021-12-06 20:12:00|2210.7|2210.4|2210|2209.7|2210.8|2210.5|2209.9|2209.6|17
1638821530000|2021-12-06 20:12:10|2209.9|2209.6|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|16
1638821540000|2021-12-06 20:12:20|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|9
1638821550000|2021-12-06 20:12:30|2209.7|2209.4|2209.3|2209|2209.7|2209.4|2209.3|2209|33
1638821560000|2021-12-06 20:12:40|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|23
1638821570000|2021-12-06 20:12:50|2209.6|2209.3|2209.1|2208.8|2209.6|2209.3|2209|2208.7|14
1638821580000|2021-12-06 20:13:00|2209|2208.7|2209.9|2209.6|2209.9|2209.6|2209|2208.7|69
1638821590000|2021-12-06 20:13:10|2209.8|2209.5|2210.9|2210.6|2211|2210.7|2209.8|2209.5|70
1638821600000|2021-12-06 20:13:20|2210.8|2210.5|2211.2|2210.9|2211.3|2211|2210.8|2210.5|28
1638821610000|2021-12-06 20:13:30|2211.1|2210.8|2211.2|2210.9|2211.5|2211.2|2211|2210.7|35
1638821620000|2021-12-06 20:13:40|2211.3|2211|2210.7|2210.4|2211.4|2211.1|2210.4|2210.1|38
1638821630000|2021-12-06 20:13:50|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|37
1638821640000|2021-12-06 20:14:00|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|37
1638821650000|2021-12-06 20:14:10|2211.1|2210.8|2212.3|2212|2212.4|2212.1|2211.1|2210.8|67
1638821660000|2021-12-06 20:14:20|2212.2|2211.9|2212.4|2212.1|2212.8|2212.5|2212|2211.7|93
1638821670000|2021-12-06 20:14:30|2212.3|2212|2212.4|2212.1|2212.7|2212.4|2211.8|2211.5|89
1638821680000|2021-12-06 20:14:40|2212.2|2211.9|2211.8|2211.5|2212.5|2212.2|2211.8|2211.5|23
1638821690000|2021-12-06 20:14:50|2211.7|2211.4|2212|2211.7|2212.3|2212|2211.6|2211.3|33
1638821700000|2021-12-06 20:15:00|2212.1|2211.8|2212.7|2212.4|2212.8|2212.5|2212|2211.7|49
1638821710000|2021-12-06 20:15:10|2212.8|2212.5|2212.8|2212.5|2213.1|2212.8|2212.6|2212.3|16
1638821720000|2021-12-06 20:15:20|2212.7|2212.4|2213|2212.7|2213.1|2212.8|2212.7|2212.4|32
1638821730000|2021-12-06 20:15:30|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.6|2212.3|52
1638821740000|2021-12-06 20:15:40|2213|2212.7|2214.2|2213.9|2214.2|2213.9|2212.9|2212.6|167
1638821750000|2021-12-06 20:15:50|2214.1|2213.8|2214.4|2214.1|2214.8|2214.5|2214.1|2213.8|128
1638821760000|2021-12-06 20:16:00|2214.3|2214|2213.3|2213|2214.3|2214|2212.9|2212.6|103
1638821770000|2021-12-06 20:16:10|2213.2|2212.9|2212.5|2212.2|2213.2|2212.9|2212.2|2211.9|70
1638821780000|2021-12-06 20:16:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2211.7|2211.4|73
1638821790000|2021-12-06 20:16:30|2212.3|2212|2212.8|2212.5|2212.9|2212.6|2212.2|2211.9|13
1638821800000|2021-12-06 20:16:40|2212.4|2212.1|2213.2|2212.9|2213.2|2212.9|2212.4|2212.1|33
1638821810000|2021-12-06 20:16:50|2213.1|2212.8|2212|2211.7|2213.1|2212.8|2212|2211.7|28
1638821820000|2021-12-06 20:17:00|2211.9|2211.6|2212.5|2212.2|2212.7|2212.4|2211.8|2211.5|23
1638821830000|2021-12-06 20:17:10|2212.4|2212.1|2212.4|2212.1|2212.8|2212.5|2212.3|2212|59
1638821840000|2021-12-06 20:17:20|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|12
1638821850000|2021-12-06 20:17:30|2213|2212.7|2213.8|2213.5|2213.9|2213.6|2213|2212.7|34
1638821860000|2021-12-06 20:17:40|2213.9|2213.6|2214.3|2214|2214.4|2214.1|2213.7|2213.4|23
1638821870000|2021-12-06 20:17:50|2214.2|2213.9|2213.4|2213.1|2214.3|2214|2213.3|2213|49
1638821880000|2021-12-06 20:18:00|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.1|2212.8|24
1638821890000|2021-12-06 20:18:10|2213|2212.7|2213.2|2212.9|2213.4|2213.1|2212.9|2212.6|18
1638821900000|2021-12-06 20:18:20|2213.3|2213|2212.8|2212.5|2213.3|2213|2212.5|2212.2|37
1638821910000|2021-12-06 20:18:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|27
1638821920000|2021-12-06 20:18:40|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.7|2212.4|14
1638821930000|2021-12-06 20:18:50|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2212.2|2211.9|18
1638821940000|2021-12-06 20:19:00|2212.2|2211.9|2212.3|2212|2212.6|2212.3|2212.1|2211.8|16
1638821950000|2021-12-06 20:19:10|2212.2|2211.9|2212.9|2212.6|2213.1|2212.8|2212.2|2211.9|40
1638821960000|2021-12-06 20:19:20|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.7|2212.4|14
1638821970000|2021-12-06 20:19:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.8|2212.5|20
1638821980000|2021-12-06 20:19:40|2213.1|2212.8|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|23
1638821990000|2021-12-06 20:19:50|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.8|2212.5|19
1638822000000|2021-12-06 20:20:00|2213.1|2212.8|2212|2211.7|2213.2|2212.9|2211.8|2211.5|73
1638822010000|2021-12-06 20:20:10|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.8|2211.5|36
1638822020000|2021-12-06 20:20:20|2212.3|2212|2211.9|2211.6|2212.6|2212.3|2211.9|2211.6|35
1638822030000|2021-12-06 20:20:30|2211.7|2211.4|2212|2211.7|2212.1|2211.8|2211.4|2211.1|35
1638822040000|2021-12-06 20:20:40|2212.1|2211.8|2212.2|2211.9|2212.7|2212.4|2212|2211.7|41
1638822050000|2021-12-06 20:20:50|2212.1|2211.8|2211.4|2211.1|2212.2|2211.9|2211.3|2211|24
1638822060000|2021-12-06 20:21:00|2211.3|2211|2210.7|2210.4|2211.5|2211.2|2210.7|2210.4|74
1638822070000|2021-12-06 20:21:10|2210.8|2210.5|2210.7|2210.4|2211|2210.7|2210.4|2210.1|44
1638822080000|2021-12-06 20:21:20|2210.6|2210.3|2211.2|2210.9|2211.4|2211.1|2210.3|2210|49
1638822090000|2021-12-06 20:21:30|2211.1|2210.8|2211.4|2211.1|2211.7|2211.4|2211|2210.7|37
1638822100000|2021-12-06 20:21:40|2211.3|2211|2211.3|2211|2211.5|2211.2|2211.1|2210.8|43
1638822110000|2021-12-06 20:21:50|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|20
1638822120000|2021-12-06 20:22:00|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2210.4|2210.1|32
1638822130000|2021-12-06 20:22:10|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.1|2210.8|67
1638822140000|2021-12-06 20:22:20|2211.2|2210.9|2210.8|2210.5|2211.4|2211.1|2210.6|2210.3|78
1638822150000|2021-12-06 20:22:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|55
1638822160000|2021-12-06 20:22:40|2210.9|2210.6|2211.3|2211|2211.4|2211.1|2210.6|2210.3|43
1638822170000|2021-12-06 20:22:50|2211.2|2210.9|2211.1|2210.8|2211.8|2211.5|2210.9|2210.6|39
1638822180000|2021-12-06 20:23:00|2211|2210.7|2211.5|2211.2|2211.6|2211.3|2211|2210.7|38
1638822190000|2021-12-06 20:23:10|2211.6|2211.3|2211.3|2211|2211.9|2211.6|2211.3|2211|19
1638822200000|2021-12-06 20:23:20|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|12
1638822210000|2021-12-06 20:23:30|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2210.9|2210.6|20
1638822220000|2021-12-06 20:23:40|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2211.1|2210.8|25
1638822230000|2021-12-06 20:23:50|2211.4|2211.1|2210.9|2210.6|2211.6|2211.3|2210.8|2210.5|10
1638822240000|2021-12-06 20:24:00|2211|2210.7|2211.1|2210.8|2211.5|2211.2|2210.9|2210.6|19
1638822250000|2021-12-06 20:24:10|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|14
1638822260000|2021-12-06 20:24:20|2211.1|2210.8|2210|2209.7|2211.2|2210.9|2210|2209.7|44
1638822270000|2021-12-06 20:24:30|2209.9|2209.6|2209.6|2209.3|2210.2|2209.9|2209.4|2209.1|183
1638822280000|2021-12-06 20:24:40|2209.7|2209.4|2208.6|2208.3|2209.7|2209.4|2208.6|2208.3|62
1638822290000|2021-12-06 20:24:50|2208.8|2208.5|2208.7|2208.4|2209.2|2208.9|2208.7|2208.4|70
1638822300000|2021-12-06 20:25:00|2208.8|2208.5|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|64
1638822310000|2021-12-06 20:25:10|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2207.6|2207.3|80
1638822320000|2021-12-06 20:25:20|2208.6|2208.3|2208.1|2207.8|2208.7|2208.4|2208|2207.7|61
1638822330000|2021-12-06 20:25:30|2208.3|2208|2208.6|2208.3|2209.2|2208.9|2208.3|2208|40
1638822340000|2021-12-06 20:25:40|2208.5|2208.2|2208.8|2208.5|2209.1|2208.8|2208.4|2208.1|20
1638822350000|2021-12-06 20:25:50|2208.7|2208.4|2208.3|2208|2208.8|2208.5|2208.1|2207.8|18
1638822360000|2021-12-06 20:26:00|2208.5|2208.2|2208.6|2208.3|2208.8|2208.5|2208.3|2208|47
1638822370000|2021-12-06 20:26:10|2208.5|2208.2|2207.9|2207.6|2208.9|2208.6|2207.7|2207.4|33
1638822380000|2021-12-06 20:26:20|2208|2207.7|2207.9|2207.6|2208.4|2208.1|2207.8|2207.5|17
1638822390000|2021-12-06 20:26:30|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.6|2207.3|18
1638822400000|2021-12-06 20:26:40|2207.9|2207.6|2206.8|2206.5|2207.9|2207.6|2206.8|2206.5|40
1638822410000|2021-12-06 20:26:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.7|2206.4|13
1638822420000|2021-12-06 20:27:00|2206.9|2206.6|2207.4|2207.1|2207.8|2207.5|2206.9|2206.6|33
1638822430000|2021-12-06 20:27:10|2207.5|2207.2|2206.9|2206.6|2207.7|2207.4|2206.5|2206.2|532
1638822440000|2021-12-06 20:27:20|2207|2206.7|2206.5|2206.2|2207.1|2206.8|2206.5|2206.2|48
1638822450000|2021-12-06 20:27:30|2206.4|2206.1|2205.7|2205.4|2206.4|2206.1|2205.5|2205.2|67
1638822460000|2021-12-06 20:27:40|2205.9|2205.6|2205.1|2204.8|2205.9|2205.6|2205|2204.7|75
1638822470000|2021-12-06 20:27:50|2205|2204.7|2204.8|2204.5|2205.2|2204.9|2204.6|2204.3|170
1638822480000|2021-12-06 20:28:00|2204.9|2204.6|2205.8|2205.5|2206.1|2205.8|2204.8|2204.5|53
1638822490000|2021-12-06 20:28:10|2205.9|2205.6|2206.3|2206|2206.3|2206|2205.9|2205.6|73
1638822500000|2021-12-06 20:28:20|2206.2|2205.9|2206|2205.7|2206.3|2206|2205.8|2205.5|39
1638822510000|2021-12-06 20:28:30|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.2|2205.9|72
1638822520000|2021-12-06 20:28:40|2206.4|2206.1|2205.1|2204.8|2206.4|2206.1|2204.7|2204.4|70
1638822530000|2021-12-06 20:28:50|2205.3|2205|2206.5|2206.2|2206.5|2206.2|2205.3|2205|30
1638822540000|2021-12-06 20:29:00|2206.6|2206.3|2206.4|2206.1|2207.5|2207.2|2206.4|2206.1|66
1638822550000|2021-12-06 20:29:10|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|48
1638822560000|2021-12-06 20:29:20|2207.2|2206.9|2206.7|2206.4|2207.4|2207.1|2206.7|2206.4|34
1638822570000|2021-12-06 20:29:30|2206.6|2206.3|2206.2|2205.9|2206.6|2206.3|2206.1|2205.8|32
1638822580000|2021-12-06 20:29:40|2206.3|2206|2206.4|2206.1|2206.7|2206.4|2206.3|2206|33
1638822590000|2021-12-06 20:29:50|2206.6|2206.3|2207.3|2207|2207.3|2207|2206.3|2206|36
1638822600000|2021-12-06 20:30:00|2207.2|2206.9|2207.1|2206.8|2207.6|2207.3|2206.9|2206.6|81
1638822610000|2021-12-06 20:30:10|2207|2206.7|2208.7|2208.4|2208.9|2208.6|2207|2206.7|76
1638822620000|2021-12-06 20:30:20|2208.6|2208.3|2209.2|2208.9|2209.6|2209.3|2208.5|2208.2|71
1638822630000|2021-12-06 20:30:30|2209.1|2208.8|2208.1|2207.8|2209.1|2208.8|2208|2207.7|99
1638822640000|2021-12-06 20:30:40|2208.2|2207.9|2207.5|2207.2|2208.8|2208.5|2207.3|2207|121
1638822650000|2021-12-06 20:30:50|2207.4|2207.1|2207.4|2207.1|2207.8|2207.5|2207.2|2206.9|95
1638822660000|2021-12-06 20:31:00|2207.5|2207.2|2206.9|2206.6|2207.5|2207.2|2206.8|2206.5|57
1638822670000|2021-12-06 20:31:10|2207|2206.7|2206|2205.7|2207.2|2206.9|2205.8|2205.5|89
1638822680000|2021-12-06 20:31:20|2206.2|2205.9|2205.4|2205.1|2206.2|2205.9|2205.1|2204.8|63
1638822690000|2021-12-06 20:31:30|2205.3|2205|2205.3|2205|2205.5|2205.2|2205.1|2204.8|33
1638822700000|2021-12-06 20:31:40|2205.4|2205.1|2206|2205.7|2206.4|2206.1|2205.3|2205|82
1638822710000|2021-12-06 20:31:50|2205.9|2205.6|2205.3|2205|2206.1|2205.8|2205.2|2204.9|47
1638822720000|2021-12-06 20:32:00|2205.5|2205.2|2205.1|2204.8|2205.5|2205.2|2204.9|2204.6|72
1638822730000|2021-12-06 20:32:10|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.8|2204.5|147
1638822740000|2021-12-06 20:32:20|2204.6|2204.3|2204.5|2204.2|2204.8|2204.5|2204.3|2204|119
1638822750000|2021-12-06 20:32:30|2204.4|2204.1|2204.4|2204.1|2205.3|2205|2204.2|2203.9|82
1638822760000|2021-12-06 20:32:40|2204.3|2204|2203.6|2203.3|2204.3|2204|2203.3|2203|137
1638822770000|2021-12-06 20:32:50|2203.5|2203.2|2203.9|2203.6|2203.9|2203.6|2203.2|2202.9|68
1638822780000|2021-12-06 20:33:00|2203.8|2203.5|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|57
1638822790000|2021-12-06 20:33:10|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2202.6|2202.3|81
1638822800000|2021-12-06 20:33:20|2203.7|2203.4|2204.3|2204|2204.5|2204.2|2203.4|2203.1|49
1638822810000|2021-12-06 20:33:30|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.3|2204|44
1638822820000|2021-12-06 20:33:40|2204.5|2204.2|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|28
1638822830000|2021-12-06 20:33:50|2204.8|2204.5|2205.6|2205.3|2205.8|2205.5|2204.7|2204.4|46
1638822840000|2021-12-06 20:34:00|2205.3|2205|2205.8|2205.5|2206|2205.7|2204.7|2204.4|88
1638822850000|2021-12-06 20:34:10|2205.9|2205.6|2205.9|2205.6|2206.5|2206.2|2205.8|2205.5|64
1638822860000|2021-12-06 20:34:20|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.1|2204.8|37
1638822870000|2021-12-06 20:34:30|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.4|2205.1|21
1638822880000|2021-12-06 20:34:40|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.6|2205.3|21
1638822890000|2021-12-06 20:34:50|2206.1|2205.8|2206|2205.7|2206.3|2206|2205.7|2205.4|40
1638822900000|2021-12-06 20:35:00|2205.8|2205.5|2204.8|2204.5|2206.1|2205.8|2204.6|2204.3|101
1638822910000|2021-12-06 20:35:10|2204.7|2204.4|2204.1|2203.8|2204.7|2204.4|2203.8|2203.5|52
1638822920000|2021-12-06 20:35:20|2204|2203.7|2203.8|2203.5|2204.3|2204|2203.4|2203.1|42
1638822930000|2021-12-06 20:35:30|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203|2202.7|78
1638822940000|2021-12-06 20:35:40|2203.2|2202.9|2203.9|2203.6|2203.9|2203.6|2203.2|2202.9|34
1638822950000|2021-12-06 20:35:50|2203.8|2203.5|2204.6|2204.3|2204.6|2204.3|2203.8|2203.5|40
1638822960000|2021-12-06 20:36:00|2204.5|2204.2|2205.3|2205|2205.6|2205.3|2204.5|2204.2|39
1638822970000|2021-12-06 20:36:10|2205.2|2204.9|2205.3|2205|2205.3|2205|2205|2204.7|219
1638822980000|2021-12-06 20:36:20|2205.2|2204.9|2204.5|2204.2|2205.3|2205|2204.4|2204.1|43
1638822990000|2021-12-06 20:36:30|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204|2203.7|53
1638823000000|2021-12-06 20:36:40|2203.9|2203.6|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|29
1638823010000|2021-12-06 20:36:50|2203.7|2203.4|2204.2|2203.9|2204.5|2204.2|2203.6|2203.3|34
1638823020000|2021-12-06 20:37:00|2204.1|2203.8|2205.3|2205|2205.3|2205|2204|2203.7|45
1638823030000|2021-12-06 20:37:10|2205.2|2204.9|2204.4|2204.1|2205.2|2204.9|2204.4|2204.1|29
1638823040000|2021-12-06 20:37:20|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.5|2203.2|35
1638823050000|2021-12-06 20:37:30|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2203.2|2202.9|40
1638823060000|2021-12-06 20:37:40|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|50
1638823070000|2021-12-06 20:37:50|2203.6|2203.3|2204|2203.7|2204.3|2204|2203.6|2203.3|17
1638823080000|2021-12-06 20:38:00|2204.1|2203.8|2203.6|2203.3|2204.1|2203.8|2203.3|2203|35
1638823090000|2021-12-06 20:38:10|2203.5|2203.2|2203.9|2203.6|2204.1|2203.8|2203.4|2203.1|15
1638823100000|2021-12-06 20:38:20|2203.8|2203.5|2203.8|2203.5|2204|2203.7|2203.6|2203.3|23
1638823110000|2021-12-06 20:38:30|2204|2203.7|2203.1|2202.8|2204|2203.7|2203|2202.7|27
1638823120000|2021-12-06 20:38:40|2203.2|2202.9|2203.9|2203.6|2203.9|2203.6|2203.1|2202.8|63
1638823130000|2021-12-06 20:38:50|2204|2203.7|2204.2|2203.9|2204.5|2204.2|2203.8|2203.5|60
1638823140000|2021-12-06 20:39:00|2204.1|2203.8|2204.2|2203.9|2204.4|2204.1|2203.8|2203.5|26
1638823150000|2021-12-06 20:39:10|2204.3|2204|2204.6|2204.3|2204.9|2204.6|2204.2|2203.9|33
1638823160000|2021-12-06 20:39:20|2204.7|2204.4|2205.9|2205.6|2206.1|2205.8|2204.6|2204.3|117
1638823170000|2021-12-06 20:39:30|2206.1|2205.8|2206.2|2205.9|2206.6|2206.3|2206.1|2205.8|67
1638823180000|2021-12-06 20:39:40|2206.1|2205.8|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|50
1638823190000|2021-12-06 20:39:50|2206.7|2206.4|2206.5|2206.2|2207.3|2207|2206.5|2206.2|89
1638823200000|2021-12-06 20:40:00|2206.3|2206|2206.1|2205.8|2206.3|2206|2205.4|2205.1|92
1638823210000|2021-12-06 20:40:10|2206|2205.7|2205.5|2205.2|2206.1|2205.8|2205.2|2204.9|111
1638823220000|2021-12-06 20:40:20|2205.4|2205.1|2204.5|2204.2|2205.4|2205.1|2204.4|2204.1|45
1638823230000|2021-12-06 20:40:30|2204.4|2204.1|2204.5|2204.2|2204.8|2204.5|2204.3|2204|38
1638823240000|2021-12-06 20:40:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204|2203.7|38
1638823250000|2021-12-06 20:40:50|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.1|2203.8|27
1638823260000|2021-12-06 20:41:00|2204.3|2204|2204.8|2204.5|2205.1|2204.8|2204.3|2204|57
1638823270000|2021-12-06 20:41:10|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.5|2204.2|39
1638823280000|2021-12-06 20:41:20|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.5|2204.2|31
1638823290000|2021-12-06 20:41:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.5|2204.2|28
1638823300000|2021-12-06 20:41:40|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.4|2204.1|23
1638823310000|2021-12-06 20:41:50|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.2|2203.9|37
1638823320000|2021-12-06 20:42:00|2204.1|2203.8|2205.3|2205|2205.5|2205.2|2204|2203.7|231
1638823330000|2021-12-06 20:42:10|2205.2|2204.9|2205.9|2205.6|2206.1|2205.8|2205.2|2204.9|44
1638823340000|2021-12-06 20:42:20|2206.1|2205.8|2205.1|2204.8|2206.3|2206|2205.1|2204.8|65
1638823350000|2021-12-06 20:42:30|2205|2204.7|2205.4|2205.1|2205.6|2205.3|2204.5|2204.2|57
1638823360000|2021-12-06 20:42:40|2205.5|2205.2|2205.7|2205.4|2205.9|2205.6|2205.4|2205.1|19
1638823370000|2021-12-06 20:42:50|2205.6|2205.3|2205.4|2205.1|2205.7|2205.4|2205.3|2205|17
1638823380000|2021-12-06 20:43:00|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.3|2205|18
1638823390000|2021-12-06 20:43:10|2205.4|2205.1|2205.7|2205.4|2205.8|2205.5|2205.2|2204.9|16
1638823400000|2021-12-06 20:43:20|2205.8|2205.5|2206.5|2206.2|2206.5|2206.2|2205.6|2205.3|13
1638823410000|2021-12-06 20:43:30|2206.4|2206.1|2207.1|2206.8|2207.1|2206.8|2206.2|2205.9|64
1638823420000|2021-12-06 20:43:40|2207|2206.7|2207.2|2206.9|2207.3|2207|2206.9|2206.6|67
1638823430000|2021-12-06 20:43:50|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.2|2206.9|50
1638823440000|2021-12-06 20:44:00|2207.6|2207.3|2208|2207.7|2208|2207.7|2207.4|2207.1|72
1638823450000|2021-12-06 20:44:10|2208.1|2207.8|2208.4|2208.1|2208.5|2208.2|2207.9|2207.6|101
1638823460000|2021-12-06 20:44:20|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|16
1638823470000|2021-12-06 20:44:30|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.3|2208|56
1638823480000|2021-12-06 20:44:40|2208.5|2208.2|2208|2207.7|2208.7|2208.4|2208|2207.7|102
1638823490000|2021-12-06 20:44:50|2207.9|2207.6|2208.4|2208.1|2208.4|2208.1|2207.6|2207.3|33
1638823500000|2021-12-06 20:45:00|2208.1|2207.8|2207.9|2207.6|2208.5|2208.2|2207.8|2207.5|69
1638823510000|2021-12-06 20:45:10|2207.7|2207.4|2206|2205.7|2207.7|2207.4|2206|2205.7|109
1638823520000|2021-12-06 20:45:20|2206.1|2205.8|2205.2|2204.9|2206.5|2206.2|2205|2204.7|97
1638823530000|2021-12-06 20:45:30|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2204.7|2204.4|80
1638823540000|2021-12-06 20:45:40|2205|2204.7|2204.3|2204|2205.1|2204.8|2204|2203.7|49
1638823550000|2021-12-06 20:45:50|2204.4|2204.1|2204.3|2204|2205.1|2204.8|2204.3|2204|73
1638823560000|2021-12-06 20:46:00|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2203.7|2203.4|102
1638823570000|2021-12-06 20:46:10|2204.3|2204|2203.5|2203.2|2204.3|2204|2203.4|2203.1|124
1638823580000|2021-12-06 20:46:20|2203.6|2203.3|2204.2|2203.9|2204.3|2204|2203.5|2203.2|43
1638823590000|2021-12-06 20:46:30|2204.3|2204|2204.3|2204|2204.7|2204.4|2204|2203.7|51
1638823600000|2021-12-06 20:46:40|2204.4|2204.1|2203.6|2203.3|2204.6|2204.3|2203.6|2203.3|30
1638823610000|2021-12-06 20:46:50|2203.7|2203.4|2203.8|2203.5|2204.1|2203.8|2203.6|2203.3|38
1638823620000|2021-12-06 20:47:00|2203.7|2203.4|2203.4|2203.1|2203.9|2203.6|2203.1|2202.8|60
1638823630000|2021-12-06 20:47:10|2203.3|2203|2202.7|2202.4|2203.4|2203.1|2202.6|2202.3|39
1638823640000|2021-12-06 20:47:20|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.3|2202|78
1638823650000|2021-12-06 20:47:30|2202.5|2202.2|2203.1|2202.8|2203.1|2202.8|2202.3|2202|39
1638823660000|2021-12-06 20:47:40|2203|2202.7|2203.1|2202.8|2203.3|2203|2202.7|2202.4|40
1638823670000|2021-12-06 20:47:50|2203.3|2203|2203.7|2203.4|2203.8|2203.5|2203.2|2202.9|37
1638823680000|2021-12-06 20:48:00|2203.5|2203.2|2204.3|2204|2204.3|2204|2203.4|2203.1|61
1638823690000|2021-12-06 20:48:10|2204.4|2204.1|2205|2204.7|2205.5|2205.2|2204.4|2204.1|104
1638823700000|2021-12-06 20:48:20|2205.2|2204.9|2205.7|2205.4|2205.7|2205.4|2204.6|2204.3|52
1638823710000|2021-12-06 20:48:30|2205.6|2205.3|2205.3|2205|2205.8|2205.5|2204.9|2204.6|112
1638823720000|2021-12-06 20:48:40|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.1|2204.8|46
1638823730000|2021-12-06 20:48:50|2205.4|2205.1|2205.4|2205.1|2205.8|2205.5|2205.3|2205|51
1638823740000|2021-12-06 20:49:00|2204.9|2204.6|2204.8|2204.5|2205.6|2205.3|2204.8|2204.5|143
1638823750000|2021-12-06 20:49:10|2204.6|2204.3|2204.8|2204.5|2205|2204.7|2204.3|2204|83
1638823760000|2021-12-06 20:49:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204|2203.7|48
1638823770000|2021-12-06 20:49:30|2204.6|2204.3|2204.8|2204.5|2205.2|2204.9|2204.6|2204.3|39
1638823780000|2021-12-06 20:49:40|2204.6|2204.3|2205|2204.7|2205.3|2205|2204.5|2204.2|37
1638823790000|2021-12-06 20:49:50|2205.1|2204.8|2205.7|2205.4|2205.7|2205.4|2205|2204.7|81
1638823800000|2021-12-06 20:50:00|2205.3|2205|2204.8|2204.5|2205.3|2205|2202.7|2202.4|428
1638823810000|2021-12-06 20:50:10|2204.9|2204.6|2205|2204.7|2206|2205.7|2204.5|2204.2|257
1638823820000|2021-12-06 20:50:20|2205.1|2204.8|2204.8|2204.5|2205.7|2205.4|2204.8|2204.5|96
1638823830000|2021-12-06 20:50:30|2204.5|2204.2|2204.2|2203.9|2204.9|2204.6|2204.1|2203.8|92
1638823840000|2021-12-06 20:50:40|2204.1|2203.8|2203.4|2203.1|2204.2|2203.9|2203.3|2203|50
1638823850000|2021-12-06 20:50:50|2203.5|2203.2|2203.5|2203.2|2203.7|2203.4|2203.3|2203|60
1638823860000|2021-12-06 20:51:00|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.6|2202.3|102
1638823870000|2021-12-06 20:51:10|2202.7|2202.4|2202.8|2202.5|2203|2202.7|2202.6|2202.3|98
1638823880000|2021-12-06 20:51:20|2202.7|2202.4|2203.8|2203.5|2203.8|2203.5|2202.6|2202.3|106
1638823890000|2021-12-06 20:51:30|2203.6|2203.3|2203.6|2203.3|2203.9|2203.6|2203.4|2203.1|52
1638823900000|2021-12-06 20:51:40|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.2|2202.9|47
1638823910000|2021-12-06 20:51:50|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.4|2203.1|31
1638823920000|2021-12-06 20:52:00|2203.4|2203.1|2202.2|2201.9|2203.4|2203.1|2202.2|2201.9|113
1638823930000|2021-12-06 20:52:10|2202.1|2201.8|2202.6|2202.3|2202.8|2202.5|2202.1|2201.8|68
1638823940000|2021-12-06 20:52:20|2202.8|2202.5|2203.3|2203|2203.5|2203.2|2202.8|2202.5|79
1638823950000|2021-12-06 20:52:30|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|30
1638823960000|2021-12-06 20:52:40|2203|2202.7|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|82
1638823970000|2021-12-06 20:52:50|2203.6|2203.3|2203.9|2203.6|2204.2|2203.9|2203.5|2203.2|87
1638823980000|2021-12-06 20:53:00|2203.7|2203.4|2203.6|2203.3|2204|2203.7|2203.2|2202.9|51
1638823990000|2021-12-06 20:53:10|2203.7|2203.4|2204|2203.7|2204.2|2203.9|2203.6|2203.3|43
1638824000000|2021-12-06 20:53:20|2203.9|2203.6|2204.8|2204.5|2204.8|2204.5|2203.9|2203.6|32
1638824010000|2021-12-06 20:53:30|2205|2204.7|2205.3|2205|2205.4|2205.1|2204.7|2204.4|82
1638824020000|2021-12-06 20:53:40|2205.2|2204.9|2204.8|2204.5|2205.3|2205|2204.5|2204.2|42
1638824030000|2021-12-06 20:53:50|2205|2204.7|2205.3|2205|2205.5|2205.2|2204.9|2204.6|60
1638824040000|2021-12-06 20:54:00|2205.4|2205.1|2205|2204.7|2205.5|2205.2|2204.9|2204.6|79
1638824050000|2021-12-06 20:54:10|2205.1|2204.8|2206.1|2205.8|2206.1|2205.8|2205|2204.7|101
1638824060000|2021-12-06 20:54:20|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|117
1638824070000|2021-12-06 20:54:30|2206.8|2206.5|2207.1|2206.8|2207.4|2207.1|2206.8|2206.5|93
1638824080000|2021-12-06 20:54:40|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.2|2205.9|140
1638824090000|2021-12-06 20:54:50|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.1|2205.8|65
1638824100000|2021-12-06 20:55:00|2206.1|2205.8|2205.4|2205.1|2206.1|2205.8|2204.9|2204.6|163
1638824110000|2021-12-06 20:55:10|2205.5|2205.2|2204.3|2204|2205.8|2205.5|2204|2203.7|121
1638824120000|2021-12-06 20:55:20|2204|2203.7|2204.2|2203.9|2204.3|2204|2203.9|2203.6|82
1638824130000|2021-12-06 20:55:30|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2203.9|2203.6|152
1638824140000|2021-12-06 20:55:40|2204.6|2204.3|2203.8|2203.5|2204.7|2204.4|2203.6|2203.3|179
1638824150000|2021-12-06 20:55:50|2203.7|2203.4|2203|2202.7|2203.8|2203.5|2203|2202.7|90
1638824160000|2021-12-06 20:56:00|2202.9|2202.6|2202.2|2201.9|2202.9|2202.6|2202.1|2201.8|122
1638824170000|2021-12-06 20:56:10|2202.3|2202|2201.9|2201.6|2202.5|2202.2|2201.7|2201.4|155
1638824180000|2021-12-06 20:56:20|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|62
1638824190000|2021-12-06 20:56:30|2201.8|2201.5|2202.1|2201.8|2202.3|2202|2201.5|2201.2|106
1638824200000|2021-12-06 20:56:40|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202|2201.7|103
1638824210000|2021-12-06 20:56:50|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.3|2202|75
1638824220000|2021-12-06 20:57:00|2203.1|2202.8|2203.9|2203.6|2204.1|2203.8|2203|2202.7|353
1638824230000|2021-12-06 20:57:10|2204|2203.7|2203.4|2203.1|2204|2203.7|2203.4|2203.1|135
1638824240000|2021-12-06 20:57:20|2203.5|2203.2|2203|2202.7|2203.5|2203.2|2202.7|2202.4|143
1638824250000|2021-12-06 20:57:30|2203.1|2202.8|2203.2|2202.9|2203.4|2203.1|2203|2202.7|118
1638824260000|2021-12-06 20:57:40|2203.1|2202.8|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|111
1638824270000|2021-12-06 20:57:50|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.3|2202|184
1638824280000|2021-12-06 20:58:00|2202.7|2202.4|2202.2|2201.9|2202.9|2202.6|2202.1|2201.8|200
1638824290000|2021-12-06 20:58:10|2202.1|2201.8|2202.1|2201.8|2202.3|2202|2201.9|2201.6|150
1638824300000|2021-12-06 20:58:20|2202.3|2202|2202.7|2202.4|2202.8|2202.5|2202.1|2201.8|158
1638824310000|2021-12-06 20:58:30|2202.8|2202.5|2202.3|2202|2202.8|2202.5|2202.3|2202|179
1638824320000|2021-12-06 20:58:40|2202.2|2201.9|2202.9|2202.6|2202.9|2202.6|2202.2|2201.9|198
1638824330000|2021-12-06 20:58:50|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2202.8|2202.5|380
1638824340000|2021-12-06 20:59:00|2203|2202.7|2203.5|2203.2|2203.5|2203.2|2202.7|2202.4|528
1638824350000|2021-12-06 20:59:10|2203.6|2203.3|2203.2|2202.9|2203.7|2203.4|2203.2|2202.9|415
1638824360000|2021-12-06 20:59:20|2203.3|2203|2203.5|2203.2|2203.6|2203.3|2203.3|2203|514
1638824370000|2021-12-06 20:59:30|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.4|2203.1|1079
1638824380000|2021-12-06 20:59:40|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.3|2203|1390
1638824390000|2021-12-06 20:59:50|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2202.3|2202|2902
1638824400000|2021-12-06 21:00:00|2203.4|2203.1|2202.1|2201.8|2203.5|2203.2|2201.8|2201.5|1290
1638824410000|2021-12-06 21:00:10|2202.5|2202.2|2202.6|2202.3|2202.9|2202.6|2202.1|2201.8|198
1638824420000|2021-12-06 21:00:20|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.7|2202.4|272
1638824430000|2021-12-06 21:00:30|2202.9|2202.6|2202.3|2202|2202.9|2202.6|2202.2|2201.9|106
1638824440000|2021-12-06 21:00:40|2202.7|2202.4|2202|2201.7|2202.9|2202.6|2201.9|2201.6|227
1638824450000|2021-12-06 21:00:50|2201.9|2201.6|2202.1|2201.8|2202.4|2202.1|2201.9|2201.6|86
1638824460000|2021-12-06 21:01:00|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|26
1638824470000|2021-12-06 21:01:10|2202.2|2201.9|2202|2201.7|2202.3|2202|2201.8|2201.5|46
1638824480000|2021-12-06 21:01:20|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.8|2201.5|38
1638824490000|2021-12-06 21:01:30|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|35
1638824500000|2021-12-06 21:01:40|2202|2201.7|2202|2201.7|2202.2|2201.9|2201.9|2201.6|85
1638824510000|2021-12-06 21:01:50|2201.9|2201.6|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|49
1638824520000|2021-12-06 21:02:00|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.1|2201.8|136
1638824530000|2021-12-06 21:02:10|2202.2|2201.9|2201.9|2201.6|2202.5|2202.2|2201.8|2201.5|25
1638824540000|2021-12-06 21:02:20|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|55
1638824550000|2021-12-06 21:02:30|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|134
1638824560000|2021-12-06 21:02:40|2202|2201.7|2202.3|2202|2202.4|2202.1|2201.9|2201.6|19
1638824570000|2021-12-06 21:02:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|24
1638824580000|2021-12-06 21:03:00|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|23
1638824590000|2021-12-06 21:03:10|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.9|2201.6|20
1638824600000|2021-12-06 21:03:20|2201.9|2201.6|2201.6|2201.3|2202|2201.7|2201.5|2201.2|46
1638824610000|2021-12-06 21:03:30|2201.5|2201.2|2201|2200.7|2201.6|2201.3|2201|2200.7|25
1638824620000|2021-12-06 21:03:40|2201.1|2200.8|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|35
1638824630000|2021-12-06 21:03:50|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|25
1638824640000|2021-12-06 21:04:00|2201|2200.7|2201.9|2201.6|2202.2|2201.9|2201|2200.7|43
1638824650000|2021-12-06 21:04:10|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.3|2201|22
1638824660000|2021-12-06 21:04:20|2201.6|2201.3|2201.3|2201|2201.7|2201.4|2201.3|2201|33
1638824670000|2021-12-06 21:04:30|2201.5|2201.2|2201.9|2201.6|2202.1|2201.8|2201.3|2201|100
1638824680000|2021-12-06 21:04:40|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|35
1638824690000|2021-12-06 21:04:50|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202|2201.7|43
1638824700000|2021-12-06 21:05:00|2202.2|2201.9|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|108
1638824710000|2021-12-06 21:05:10|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|79
1638824720000|2021-12-06 21:05:20|2202.7|2202.4|2202.8|2202.5|2203|2202.7|2202.7|2202.4|48
1638824730000|2021-12-06 21:05:30|2202.9|2202.6|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|62
1638824740000|2021-12-06 21:05:40|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|105
1638824750000|2021-12-06 21:05:50|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|32
1638824760000|2021-12-06 21:06:00|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|24
1638824770000|2021-12-06 21:06:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|14
1638824780000|2021-12-06 21:06:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|10
1638824790000|2021-12-06 21:06:30|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.5|2202.2|30
1638824800000|2021-12-06 21:06:40|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|73
1638824810000|2021-12-06 21:06:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|34
1638824820000|2021-12-06 21:07:00|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|47
1638824830000|2021-12-06 21:07:10|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|88
1638824840000|2021-12-06 21:07:20|2202.4|2202.1|2202.7|2202.4|2203|2202.7|2202.3|2202|36
1638824850000|2021-12-06 21:07:30|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|14
1638824860000|2021-12-06 21:07:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|17
1638824870000|2021-12-06 21:07:50|2202.8|2202.5|2203|2202.7|2203.2|2202.9|2202.8|2202.5|39
1638824880000|2021-12-06 21:08:00|2203.1|2202.8|2202.4|2202.1|2203.3|2203|2202.1|2201.8|121
1638824890000|2021-12-06 21:08:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|6
1638824900000|2021-12-06 21:08:20|2202.6|2202.3|2201.6|2201.3|2202.6|2202.3|2201.6|2201.3|34
1638824910000|2021-12-06 21:08:30|2201.5|2201.2|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|5
1638824920000|2021-12-06 21:08:40|2201.5|2201.2|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|9
1638824930000|2021-12-06 21:08:50|2201|2200.7|2201|2200.7|2201.6|2201.3|2201|2200.7|77
1638824940000|2021-12-06 21:09:00|2201.1|2200.8|2201.8|2201.5|2201.8|2201.5|2201.1|2200.8|15
1638824950000|2021-12-06 21:09:10|2201.9|2201.6|2202.5|2202.2|2202.5|2202.2|2201.7|2201.4|27
1638824960000|2021-12-06 21:09:20|2202.6|2202.3|2203.2|2202.9|2203.2|2202.9|2202.3|2202|39
1638824970000|2021-12-06 21:09:30|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|30
1638824980000|2021-12-06 21:09:40|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|15
1638824990000|2021-12-06 21:09:50|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|20
1638825000000|2021-12-06 21:10:00|2203.1|2202.8|2203|2202.7|2203.3|2203|2202.9|2202.6|70
1638825010000|2021-12-06 21:10:10|2202.9|2202.6|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|10
1638825020000|2021-12-06 21:10:20|2203.6|2203.3|2203.4|2203.1|2203.7|2203.4|2203.3|2203|45
1638825030000|2021-12-06 21:10:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.1|2202.8|18
1638825040000|2021-12-06 21:10:40|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|17
1638825050000|2021-12-06 21:10:50|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|11
1638825060000|2021-12-06 21:11:00|2203.4|2203.1|2203.4|2203.1|2203.6|2203.3|2203.3|2203|15
1638825070000|2021-12-06 21:11:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1638825080000|2021-12-06 21:11:20|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|37
1638825090000|2021-12-06 21:11:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|5
1638825100000|2021-12-06 21:11:40|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|13
1638825110000|2021-12-06 21:11:50|2203.4|2203.1|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|21
1638825120000|2021-12-06 21:12:00|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|20
1638825130000|2021-12-06 21:12:10|2203.1|2202.8|2203.6|2203.3|2203.7|2203.4|2203.1|2202.8|38
1638825140000|2021-12-06 21:12:20|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|38
1638825150000|2021-12-06 21:12:30|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|18
1638825160000|2021-12-06 21:12:40|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.1|2202.8|17
1638825170000|2021-12-06 21:12:50|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|54
1638825180000|2021-12-06 21:13:00|2203.7|2203.4|2204.1|2203.8|2204.1|2203.8|2203.3|2203|51
1638825190000|2021-12-06 21:13:10|2204.2|2203.9|2204.3|2204|2204.3|2204|2203.9|2203.6|29
1638825200000|2021-12-06 21:13:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|22
1638825210000|2021-12-06 21:13:30|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|12
1638825220000|2021-12-06 21:13:40|2204|2203.7|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|21
1638825230000|2021-12-06 21:13:50|2204.1|2203.8|2203.5|2203.2|2204.1|2203.8|2203.4|2203.1|34
1638825240000|2021-12-06 21:14:00|2203.4|2203.1|2203.7|2203.4|2203.7|2203.4|2203.3|2203|38
1638825250000|2021-12-06 21:14:10|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|12
1638825260000|2021-12-06 21:14:20|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.8|2203.5|54
1638825270000|2021-12-06 21:14:30|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|18
1638825280000|2021-12-06 21:14:40|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|41
1638825290000|2021-12-06 21:14:50|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.4|2203.1|12
1638825300000|2021-12-06 21:15:00|2203.4|2203.1|2204.1|2203.8|2204.3|2204|2203.4|2203.1|48
1638825310000|2021-12-06 21:15:10|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|2
1638825320000|2021-12-06 21:15:20|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.8|2203.5|10
1638825330000|2021-12-06 21:15:30|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|6
1638825340000|2021-12-06 21:15:40|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|1
1638825350000|2021-12-06 21:15:50|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.9|2203.6|4
1638825360000|2021-12-06 21:16:00|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.2|2203.9|1
1638825370000|2021-12-06 21:16:10|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|2
1638825380000|2021-12-06 21:16:20|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|44
1638825390000|2021-12-06 21:16:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|3
1638825400000|2021-12-06 21:16:40|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|10
1638825410000|2021-12-06 21:16:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1638825420000|2021-12-06 21:17:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1638825430000|2021-12-06 21:17:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|3
1638825440000|2021-12-06 21:17:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1638825450000|2021-12-06 21:17:30|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1638825470000|2021-12-06 21:17:50|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|7
1638825480000|2021-12-06 21:18:00|2204.2|2203.9|2203.9|2203.6|2204.3|2204|2203.9|2203.6|51
1638825490000|2021-12-06 21:18:10|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|5
1638825510000|2021-12-06 21:18:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|3
1638825520000|2021-12-06 21:18:40|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|2
1638825530000|2021-12-06 21:18:50|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|3
1638825540000|2021-12-06 21:19:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|2
1638825550000|2021-12-06 21:19:10|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|4
1638825560000|2021-12-06 21:19:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|10
1638825570000|2021-12-06 21:19:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|6
1638825580000|2021-12-06 21:19:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|2
1638825590000|2021-12-06 21:19:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1638825600000|2021-12-06 21:20:00|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.3|2204|17
1638825620000|2021-12-06 21:20:20|2204.5|2204.2|2204.9|2204.6|2205|2204.7|2204.5|2204.2|59
1638825630000|2021-12-06 21:20:30|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2205|2204.7|10
1638825640000|2021-12-06 21:20:40|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|3
1638825650000|2021-12-06 21:20:50|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|20
1638825660000|2021-12-06 21:21:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|1
1638825670000|2021-12-06 21:21:10|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|7
1638825680000|2021-12-06 21:21:20|||||||||1
1638825690000|2021-12-06 21:21:30|2205.3|2205|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|7
1638825700000|2021-12-06 21:21:40|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|5
1638825710000|2021-12-06 21:21:50|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.3|2205|1
1638825720000|2021-12-06 21:22:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1638825730000|2021-12-06 21:22:10|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205.1|2204.8|2
1638825740000|2021-12-06 21:22:20|2205|2204.7|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|8
1638825750000|2021-12-06 21:22:30|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|15
1638825760000|2021-12-06 21:22:40|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|12
1638825770000|2021-12-06 21:22:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1638825780000|2021-12-06 21:23:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|5
1638825810000|2021-12-06 21:23:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|15
1638825820000|2021-12-06 21:23:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1638825830000|2021-12-06 21:23:50|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|2
1638825840000|2021-12-06 21:24:00|2204.3|2204|2204.3|2204|2204.5|2204.2|2204.2|2203.9|23
1638825850000|2021-12-06 21:24:10|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.2|2203.9|2
1638825860000|2021-12-06 21:24:20|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|1
1638825870000|2021-12-06 21:24:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|2
1638825880000|2021-12-06 21:24:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|13
1638825890000|2021-12-06 21:24:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|3
1638825900000|2021-12-06 21:25:00|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|25
1638825910000|2021-12-06 21:25:10|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|25
1638825920000|2021-12-06 21:25:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|6
1638825930000|2021-12-06 21:25:30|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|46
1638825940000|2021-12-06 21:25:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|26
1638825950000|2021-12-06 21:25:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1638825960000|2021-12-06 21:26:00|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|17
1638825970000|2021-12-06 21:26:10|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|5
1638825980000|2021-12-06 21:26:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1638825990000|2021-12-06 21:26:30|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|10
1638826000000|2021-12-06 21:26:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1638826010000|2021-12-06 21:26:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1638826020000|2021-12-06 21:27:00|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1638826030000|2021-12-06 21:27:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1638826050000|2021-12-06 21:27:30|2204.5|2204.2|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|32
1638826060000|2021-12-06 21:27:40|||||||||4
1638826070000|2021-12-06 21:27:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|3
1638826080000|2021-12-06 21:28:00|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.9|2204.6|10
1638826090000|2021-12-06 21:28:10|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|16
1638826100000|2021-12-06 21:28:20|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|2
1638826110000|2021-12-06 21:28:30|||||||||8
1638826120000|2021-12-06 21:28:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1638826130000|2021-12-06 21:28:50|||||||||1
1638826140000|2021-12-06 21:29:00|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|4
1638826150000|2021-12-06 21:29:10|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|4
1638826160000|2021-12-06 21:29:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|39
1638826170000|2021-12-06 21:29:30|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|2
1638826180000|2021-12-06 21:29:40|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|0
1638826190000|2021-12-06 21:29:50|||||||||11
1638826200000|2021-12-06 21:30:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205|2204.7|9
1638826210000|2021-12-06 21:30:10|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|7
1638826220000|2021-12-06 21:30:20|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|2
1638826230000|2021-12-06 21:30:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1638826240000|2021-12-06 21:30:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1638826250000|2021-12-06 21:30:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|3
1638826260000|2021-12-06 21:31:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|3
1638826270000|2021-12-06 21:31:10|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|59
1638826280000|2021-12-06 21:31:20|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|7
1638826290000|2021-12-06 21:31:30|||||||||1
1638826310000|2021-12-06 21:31:50|||||||||12
1638826320000|2021-12-06 21:32:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|12
1638826330000|2021-12-06 21:32:10|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|2
1638826340000|2021-12-06 21:32:20|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|35
1638826350000|2021-12-06 21:32:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|50
1638826360000|2021-12-06 21:32:40|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|14
1638826370000|2021-12-06 21:32:50|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|3
1638826380000|2021-12-06 21:33:00|2206.2|2205.9|2206.3|2206|2206.5|2206.2|2206.1|2205.8|30
1638826390000|2021-12-06 21:33:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|36
1638826400000|2021-12-06 21:33:20|||||||||3
1638826410000|2021-12-06 21:33:30|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|6
1638826420000|2021-12-06 21:33:40|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|3
1638826430000|2021-12-06 21:33:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|63
1638826440000|2021-12-06 21:34:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|1
1638826450000|2021-12-06 21:34:10|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|1
1638826470000|2021-12-06 21:34:30|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|8
1638826480000|2021-12-06 21:34:40|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|28
1638826490000|2021-12-06 21:34:50|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|2
1638826500000|2021-12-06 21:35:00|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|14
1638826510000|2021-12-06 21:35:10|2206|2205.7|2206.3|2206|2206.3|2206|2206|2205.7|3
1638826520000|2021-12-06 21:35:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|32
1638826530000|2021-12-06 21:35:30|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1638826540000|2021-12-06 21:35:40|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|39
1638826550000|2021-12-06 21:35:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|1
1638826580000|2021-12-06 21:36:20|||||||||3
1638826590000|2021-12-06 21:36:30|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|31
1638826600000|2021-12-06 21:36:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|5
1638826610000|2021-12-06 21:36:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1638826620000|2021-12-06 21:37:00|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|4
1638826630000|2021-12-06 21:37:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1638826650000|2021-12-06 21:37:30|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|3
1638826680000|2021-12-06 21:38:00|||||||||9
1638826700000|2021-12-06 21:38:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|27
1638826720000|2021-12-06 21:38:40|2206.3|2206|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|19
1638826730000|2021-12-06 21:38:50|||||||||1
1638826740000|2021-12-06 21:39:00|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|1
1638826750000|2021-12-06 21:39:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1638826760000|2021-12-06 21:39:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1638826770000|2021-12-06 21:39:30|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|4
1638826780000|2021-12-06 21:39:40|||||||||1
1638826790000|2021-12-06 21:39:50|||||||||1
1638826800000|2021-12-06 21:40:00|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|35
1638826810000|2021-12-06 21:40:10|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|14
1638826820000|2021-12-06 21:40:20|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|1
1638826830000|2021-12-06 21:40:30|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|1
1638826840000|2021-12-06 21:40:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|0
1638826850000|2021-12-06 21:40:50|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|2
1638826860000|2021-12-06 21:41:00|2206|2205.7|2206.3|2206|2206.3|2206|2206|2205.7|11
1638826870000|2021-12-06 21:41:10|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|8
1638826880000|2021-12-06 21:41:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1638826890000|2021-12-06 21:41:30|2206.6|2206.3|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|3
1638826900000|2021-12-06 21:41:40|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|4
1638826910000|2021-12-06 21:41:50|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|7
1638826920000|2021-12-06 21:42:00|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|28
1638826930000|2021-12-06 21:42:10|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|13
1638826950000|2021-12-06 21:42:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1638826970000|2021-12-06 21:42:50|2206.9|2206.6|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|44
1638826980000|2021-12-06 21:43:00|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|4
1638826990000|2021-12-06 21:43:10|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|0
1638827000000|2021-12-06 21:43:20|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1638827020000|2021-12-06 21:43:40|||||||||4
1638827030000|2021-12-06 21:43:50|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|28
1638827040000|2021-12-06 21:44:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|2
1638827050000|2021-12-06 21:44:10|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|2
1638827060000|2021-12-06 21:44:20|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|6
1638827070000|2021-12-06 21:44:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|3
1638827080000|2021-12-06 21:44:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|7
1638827090000|2021-12-06 21:44:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|12
1638827100000|2021-12-06 21:45:00|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|7
1638827110000|2021-12-06 21:45:10|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1638827130000|2021-12-06 21:45:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|27
1638827140000|2021-12-06 21:45:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1638827150000|2021-12-06 21:45:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1638827160000|2021-12-06 21:46:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1638827170000|2021-12-06 21:46:10|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1638827180000|2021-12-06 21:46:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|6
1638827190000|2021-12-06 21:46:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1638827220000|2021-12-06 21:47:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|3
1638827230000|2021-12-06 21:47:10|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638827240000|2021-12-06 21:47:20|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.6|2206.3|37
1638827260000|2021-12-06 21:47:40|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|11
1638827270000|2021-12-06 21:47:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1638827290000|2021-12-06 21:48:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|11
1638827300000|2021-12-06 21:48:20|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.6|2206.3|19
1638827310000|2021-12-06 21:48:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1638827320000|2021-12-06 21:48:40|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|3
1638827330000|2021-12-06 21:48:50|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|3
1638827340000|2021-12-06 21:49:00|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|11
1638827350000|2021-12-06 21:49:10|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|53
1638827360000|2021-12-06 21:49:20|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.8|2206.5|9
1638827370000|2021-12-06 21:49:30|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|11
1638827380000|2021-12-06 21:49:40|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1638827390000|2021-12-06 21:49:50|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|4
1638827400000|2021-12-06 21:50:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1638827410000|2021-12-06 21:50:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|6
1638827420000|2021-12-06 21:50:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1638827430000|2021-12-06 21:50:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1638827440000|2021-12-06 21:50:40|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|2
1638827450000|2021-12-06 21:50:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|10
1638827460000|2021-12-06 21:51:00|2206.6|2206.3|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|24
1638827470000|2021-12-06 21:51:10|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1638827490000|2021-12-06 21:51:30|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|2
1638827500000|2021-12-06 21:51:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|3
1638827510000|2021-12-06 21:51:50|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|3
1638827520000|2021-12-06 21:52:00|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1638827530000|2021-12-06 21:52:10|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1638827540000|2021-12-06 21:52:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1638827550000|2021-12-06 21:52:30|||||||||1
1638827560000|2021-12-06 21:52:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1638827570000|2021-12-06 21:52:50|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207.1|2206.8|37
1638827580000|2021-12-06 21:53:00|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|10
1638827590000|2021-12-06 21:53:10|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|6
1638827600000|2021-12-06 21:53:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1638827610000|2021-12-06 21:53:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2
1638827630000|2021-12-06 21:53:50|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|6
1638827640000|2021-12-06 21:54:00|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|5
1638827650000|2021-12-06 21:54:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|7
1638827660000|2021-12-06 21:54:20|||||||||5
1638827670000|2021-12-06 21:54:30|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|1
1638827680000|2021-12-06 21:54:40|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|26
1638827690000|2021-12-06 21:54:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1638827700000|2021-12-06 21:55:00|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|9
1638827710000|2021-12-06 21:55:10|||||||||1
1638827720000|2021-12-06 21:55:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|3
1638827730000|2021-12-06 21:55:30|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|3
1638827740000|2021-12-06 21:55:40|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|8
1638827750000|2021-12-06 21:55:50|||||||||10
1638827760000|2021-12-06 21:56:00|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|12
1638827770000|2021-12-06 21:56:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1638827780000|2021-12-06 21:56:20|2206.8|2206.5|2207.2|2206.9|2207.3|2207|2206.8|2206.5|24
1638827800000|2021-12-06 21:56:40|2207|2206.7|2207.3|2207|2207.3|2207|2206.9|2206.6|40
1638827810000|2021-12-06 21:56:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|9
1638827820000|2021-12-06 21:57:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|9
1638827830000|2021-12-06 21:57:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|5
1638827840000|2021-12-06 21:57:20|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|5
1638827850000|2021-12-06 21:57:30|||||||||5
1638827860000|2021-12-06 21:57:40|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|13
1638827870000|2021-12-06 21:57:50|||||||||3
1638827880000|2021-12-06 21:58:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|15
1638827890000|2021-12-06 21:58:10|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|27
1638827900000|2021-12-06 21:58:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|9
1638827910000|2021-12-06 21:58:30|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|16
1638827920000|2021-12-06 21:58:40|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|15
1638827930000|2021-12-06 21:58:50|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|3
1638827940000|2021-12-06 21:59:00|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|4
1638827950000|2021-12-06 21:59:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|7
1638827960000|2021-12-06 21:59:20|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1638827970000|2021-12-06 21:59:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|5
1638827980000|2021-12-06 21:59:40|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.6|2206.3|20
1638827990000|2021-12-06 21:59:50|2207.2|2206.9|2207.2|2206.4|2207.5|2207.2|2207.1|2206.4|41
1638828000000|2021-12-06 22:00:00|2207.1|2206.3|2207|2206.2|2207.1|2206.3|2207|2206.2|0
1638828050000|2021-12-06 22:00:50|2206.9|2206.1|2207|2206.2|2207|2206.2|2206.9|2206.1|0
1638828080000|2021-12-06 22:01:20|2206.9|2206.1|2207|2206.2|2207|2206.2|2206.9|2206.1|0
1638828090000|2021-12-06 22:01:30|2206.9|2206.1|2207.1|2206.3|2207.1|2206.3|2206.9|2206.1|0
1638828110000|2021-12-06 22:01:50|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1638828970000|2021-12-06 22:16:10|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638829460000|2021-12-06 22:24:20|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1638829480000|2021-12-06 22:24:40|2207.4|2206.6|2207.1|2206.3|2207.4|2206.6|2207.1|2206.3|0
1638829630000|2021-12-06 22:27:10|2207.2|2206.4|2207.3|2206.5|2207.4|2206.6|2207.2|2206.4|0
1638829740000|2021-12-06 22:29:00|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638829820000|2021-12-06 22:30:20|2207.3|2206.5|2207.1|2206.3|2207.3|2206.5|2207.1|2206.3|0
1638829850000|2021-12-06 22:30:50|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1638829990000|2021-12-06 22:33:10|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1638830040000|2021-12-06 22:34:00|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638830090000|2021-12-06 22:34:50|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|0
1638830110000|2021-12-06 22:35:10|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638830140000|2021-12-06 22:35:40|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1638830150000|2021-12-06 22:35:50|2207.4|2206.6|2207.3|2206.5|2207.4|2206.6|2207.3|2206.5|0
1638830240000|2021-12-06 22:37:20|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638830270000|2021-12-06 22:37:50|2207.3|2206.5|2207.5|2206.7|2207.5|2206.7|2207.3|2206.5|0
1638830310000|2021-12-06 22:38:30|2207.4|2206.6|2207.3|2206.5|2207.4|2206.6|2207.3|2206.5|0
1638830320000|2021-12-06 22:38:40|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638830560000|2021-12-06 22:42:40|2207.3|2206.5|2207.2|2206.4|2207.3|2206.5|2207.2|2206.4|0
1638830630000|2021-12-06 22:43:50|2207.1|2206.3|2207.2|2206.4|2207.2|2206.4|2207.1|2206.3|0
1638830640000|2021-12-06 22:44:00|2207.1|2206.3|2207.2|2206.4|2207.2|2206.4|2207.1|2206.3|0
1638830820000|2021-12-06 22:47:00|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1638830840000|2021-12-06 22:47:20|2207.4|2206.6|2207.4|2206.6|2207.5|2206.7|2207.4|2206.6|0
1638830850000|2021-12-06 22:47:30|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|0
1638830860000|2021-12-06 22:47:40|2207.4|2206.6|2207.5|2206.7|2207.5|2206.7|2207.4|2206.6|0
1638830870000|2021-12-06 22:47:50|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638830940000|2021-12-06 22:49:00|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|2207.5|2206.7|0
1638830970000|2021-12-06 22:49:30|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638831010000|2021-12-06 22:50:10|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1638831040000|2021-12-06 22:50:40|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638831050000|2021-12-06 22:50:50|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1638831120000|2021-12-06 22:52:00|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638831130000|2021-12-06 22:52:10|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1638831150000|2021-12-06 22:52:30|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1638831160000|2021-12-06 22:52:40|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1638831170000|2021-12-06 22:52:50|2207.2|2206.4|2207.1|2206.3|2207.2|2206.4|2207.1|2206.3|0
1638831210000|2021-12-06 22:53:30|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1638831320000|2021-12-06 22:55:20|2207.1|2206.3|2207.2|2206.4|2207.2|2206.4|2207.1|2206.3|0
1638831350000|2021-12-06 22:55:50|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1638831410000|2021-12-06 22:56:50|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1638831440000|2021-12-06 22:57:20|2207.1|2206.3|2207|2206.2|2207.1|2206.3|2207|2206.2|0
1638831490000|2021-12-06 22:58:10|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1638831510000|2021-12-06 22:58:30|2207.2|2206.4|2207.1|2206.3|2207.2|2206.4|2207.1|2206.3|0
1638831580000|2021-12-06 22:59:40|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1638831600000|2021-12-06 23:00:00|2207.6|2207.3|2206.5|2206.2|2207.6|2207.3|2206.5|2206.2|21
1638831610000|2021-12-06 23:00:10|2206.6|2206.3|2207.1|2206.8|2207.1|2206.8|2206.6|2206.3|8
1638831620000|2021-12-06 23:00:20|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|18
1638831630000|2021-12-06 23:00:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|7
1638831640000|2021-12-06 23:00:40|2207.7|2207.4|2208|2207.7|2208.1|2207.8|2207.6|2207.3|16
1638831650000|2021-12-06 23:00:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|3
1638831660000|2021-12-06 23:01:00|2208|2207.7|2208.3|2208|2208.7|2208.4|2208|2207.7|42
1638831670000|2021-12-06 23:01:10|2208.5|2208.2|2208|2207.7|2208.5|2208.2|2208|2207.7|3
1638831680000|2021-12-06 23:01:20|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.7|2207.4|13
1638831690000|2021-12-06 23:01:30|2207.9|2207.6|2207.6|2207.3|2208|2207.7|2207.6|2207.3|36
1638831700000|2021-12-06 23:01:40|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|7
1638831710000|2021-12-06 23:01:50|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|12
1638831720000|2021-12-06 23:02:00|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|6
1638831730000|2021-12-06 23:02:10|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|7
1638831740000|2021-12-06 23:02:20|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|5
1638831750000|2021-12-06 23:02:30|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|3
1638831760000|2021-12-06 23:02:40|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|22
1638831770000|2021-12-06 23:02:50|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|6
1638831780000|2021-12-06 23:03:00|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|4
1638831790000|2021-12-06 23:03:10|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|2
1638831800000|2021-12-06 23:03:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|8
1638831810000|2021-12-06 23:03:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|12
1638831820000|2021-12-06 23:03:40|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|4
1638831830000|2021-12-06 23:03:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1638831840000|2021-12-06 23:04:00|||||||||1
1638831850000|2021-12-06 23:04:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1638831860000|2021-12-06 23:04:20|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|3
1638831870000|2021-12-06 23:04:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|3
1638831880000|2021-12-06 23:04:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1638831890000|2021-12-06 23:04:50|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|4
1638831900000|2021-12-06 23:05:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|1
1638831910000|2021-12-06 23:05:10|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|5
1638831920000|2021-12-06 23:05:20|||||||||1
1638831940000|2021-12-06 23:05:40|2206.5|2206.2|2206.3|2206|2206.6|2206.3|2206.3|2206|5
1638831950000|2021-12-06 23:05:50|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|11
1638831960000|2021-12-06 23:06:00|2206.8|2206.5|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|43
1638831970000|2021-12-06 23:06:10|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|4
1638831980000|2021-12-06 23:06:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|3
1638832000000|2021-12-06 23:06:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.1|2205.8|14
1638832030000|2021-12-06 23:07:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|7
1638832040000|2021-12-06 23:07:20|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|5
1638832050000|2021-12-06 23:07:30|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|14
1638832060000|2021-12-06 23:07:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638832070000|2021-12-06 23:07:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1638832080000|2021-12-06 23:08:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1638832090000|2021-12-06 23:08:10|||||||||4
1638832100000|2021-12-06 23:08:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1638832110000|2021-12-06 23:08:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|4
1638832120000|2021-12-06 23:08:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1638832130000|2021-12-06 23:08:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1638832140000|2021-12-06 23:09:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2
1638832150000|2021-12-06 23:09:10|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|3
1638832160000|2021-12-06 23:09:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|9
1638832170000|2021-12-06 23:09:30|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|2
1638832180000|2021-12-06 23:09:40|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|3
1638832200000|2021-12-06 23:10:00|2206.8|2206.5|2206.5|2206.2|2207.1|2206.8|2206.5|2206.2|9
1638832210000|2021-12-06 23:10:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|3
1638832230000|2021-12-06 23:10:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1638832240000|2021-12-06 23:10:40|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1638832270000|2021-12-06 23:11:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1638832280000|2021-12-06 23:11:20|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1638832290000|2021-12-06 23:11:30|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1638832300000|2021-12-06 23:11:40|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|1
1638832310000|2021-12-06 23:11:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1638832320000|2021-12-06 23:12:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1638832340000|2021-12-06 23:12:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1638832350000|2021-12-06 23:12:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|10
1638832360000|2021-12-06 23:12:40|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|1
1638832370000|2021-12-06 23:12:50|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|19
1638832380000|2021-12-06 23:13:00|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|4
1638832390000|2021-12-06 23:13:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|4
1638832400000|2021-12-06 23:13:20|2204.8|2204.5|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|14
1638832410000|2021-12-06 23:13:30|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|2
1638832420000|2021-12-06 23:13:40|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|1
1638832430000|2021-12-06 23:13:50|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|0
1638832440000|2021-12-06 23:14:00|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.3|2204|9
1638832450000|2021-12-06 23:14:10|2204.4|2204.1|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|3
1638832460000|2021-12-06 23:14:20|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|1
1638832470000|2021-12-06 23:14:30|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|2
1638832480000|2021-12-06 23:14:40|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1638832490000|2021-12-06 23:14:50|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1638832500000|2021-12-06 23:15:00|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|0
1638832510000|2021-12-06 23:15:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|3
1638832520000|2021-12-06 23:15:20|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|2
1638832530000|2021-12-06 23:15:30|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|0
1638832540000|2021-12-06 23:15:40|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|1
1638832560000|2021-12-06 23:16:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1638832570000|2021-12-06 23:16:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|1
1638832580000|2021-12-06 23:16:20|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|1
1638832590000|2021-12-06 23:16:30|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|3
1638832600000|2021-12-06 23:16:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1638832610000|2021-12-06 23:16:50|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|2
1638832620000|2021-12-06 23:17:00|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|10
1638832630000|2021-12-06 23:17:10|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1638832640000|2021-12-06 23:17:20|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|4
1638832650000|2021-12-06 23:17:30|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|9
1638832660000|2021-12-06 23:17:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1638832670000|2021-12-06 23:17:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1638832680000|2021-12-06 23:18:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1638832690000|2021-12-06 23:18:10|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|1
1638832700000|2021-12-06 23:18:20|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.3|2205|0
1638832710000|2021-12-06 23:18:30|2205.7|2205.4|2205.3|2205|2205.7|2205.4|2205.3|2205|4
1638832720000|2021-12-06 23:18:40|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1638832730000|2021-12-06 23:18:50|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1638832740000|2021-12-06 23:19:00|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|2
1638832750000|2021-12-06 23:19:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1638832760000|2021-12-06 23:19:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|1
1638832770000|2021-12-06 23:19:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1638832780000|2021-12-06 23:19:40|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|2
1638832790000|2021-12-06 23:19:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1638832800000|2021-12-06 23:20:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.3|2204|2
1638832810000|2021-12-06 23:20:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1638832830000|2021-12-06 23:20:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|3
1638832840000|2021-12-06 23:20:40|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1638832850000|2021-12-06 23:20:50|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|5
1638832860000|2021-12-06 23:21:00|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|6
1638832890000|2021-12-06 23:21:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|8
1638832900000|2021-12-06 23:21:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1638832910000|2021-12-06 23:21:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1638832920000|2021-12-06 23:22:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|9
1638832940000|2021-12-06 23:22:20|||||||||1
1638833000000|2021-12-06 23:23:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1638833020000|2021-12-06 23:23:40|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1638833030000|2021-12-06 23:23:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1638833040000|2021-12-06 23:24:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1638833050000|2021-12-06 23:24:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1638833060000|2021-12-06 23:24:20|||||||||1
1638833110000|2021-12-06 23:25:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|5
1638833130000|2021-12-06 23:25:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|5
1638833140000|2021-12-06 23:25:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1638833190000|2021-12-06 23:26:30|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|5
1638833200000|2021-12-06 23:26:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|7
1638833210000|2021-12-06 23:26:50|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|21
1638833220000|2021-12-06 23:27:00|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|2
1638833230000|2021-12-06 23:27:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1638833240000|2021-12-06 23:27:20|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1638833250000|2021-12-06 23:27:30|2204.2|2203.9|2204.7|2204.4|2204.7|2204.4|2204.1|2203.8|35
1638833260000|2021-12-06 23:27:40|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1638833290000|2021-12-06 23:28:10|||||||||1
1638833300000|2021-12-06 23:28:20|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1638833310000|2021-12-06 23:28:30|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|3
1638833320000|2021-12-06 23:28:40|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1638833330000|2021-12-06 23:28:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1638833350000|2021-12-06 23:29:10|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1638833360000|2021-12-06 23:29:20|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|2
1638833370000|2021-12-06 23:29:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1638833380000|2021-12-06 23:29:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|2
1638833390000|2021-12-06 23:29:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|1
1638833400000|2021-12-06 23:30:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|2
1638833410000|2021-12-06 23:30:10|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|1
1638833430000|2021-12-06 23:30:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1638833440000|2021-12-06 23:30:40|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|6
1638833450000|2021-12-06 23:30:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1638833470000|2021-12-06 23:31:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1638833480000|2021-12-06 23:31:20|||||||||1
1638833490000|2021-12-06 23:31:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|3
1638833500000|2021-12-06 23:31:40|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1638833520000|2021-12-06 23:32:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.3|2204|1
1638833530000|2021-12-06 23:32:10|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|3
1638833540000|2021-12-06 23:32:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|1
1638833550000|2021-12-06 23:32:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|2
1638833560000|2021-12-06 23:32:40|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1638833570000|2021-12-06 23:32:50|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1638833580000|2021-12-06 23:33:00|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1638833590000|2021-12-06 23:33:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|1
1638833600000|2021-12-06 23:33:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1638833610000|2021-12-06 23:33:30|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|1
1638833620000|2021-12-06 23:33:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|12
1638833630000|2021-12-06 23:33:50|||||||||7
1638833640000|2021-12-06 23:34:00|||||||||16
1638833650000|2021-12-06 23:34:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|6
1638833660000|2021-12-06 23:34:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1638833670000|2021-12-06 23:34:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1638833690000|2021-12-06 23:34:50|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1638833700000|2021-12-06 23:35:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1638833710000|2021-12-06 23:35:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1638833730000|2021-12-06 23:35:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1638833740000|2021-12-06 23:35:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1638833750000|2021-12-06 23:35:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1638833760000|2021-12-06 23:36:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1638833770000|2021-12-06 23:36:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1638833780000|2021-12-06 23:36:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|6
1638833790000|2021-12-06 23:36:30|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|3
1638833810000|2021-12-06 23:36:50|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|2
1638833820000|2021-12-06 23:37:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1638833830000|2021-12-06 23:37:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|2
1638833840000|2021-12-06 23:37:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1638833850000|2021-12-06 23:37:30|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1638833860000|2021-12-06 23:37:40|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|0
1638833870000|2021-12-06 23:37:50|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1638833880000|2021-12-06 23:38:00|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1638833890000|2021-12-06 23:38:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1638833900000|2021-12-06 23:38:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1638833910000|2021-12-06 23:38:30|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1638833920000|2021-12-06 23:38:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1638833950000|2021-12-06 23:39:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|3
1638833960000|2021-12-06 23:39:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1638833970000|2021-12-06 23:39:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1638833980000|2021-12-06 23:39:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1638833990000|2021-12-06 23:39:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1638834000000|2021-12-06 23:40:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1638834010000|2021-12-06 23:40:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|2
1638834030000|2021-12-06 23:40:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|4
1638834060000|2021-12-06 23:41:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1638834070000|2021-12-06 23:41:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|5
1638834090000|2021-12-06 23:41:30|2204|2203.7|2204|2203.7|2204.2|2203.9|2204|2203.7|3
1638834100000|2021-12-06 23:41:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1638834120000|2021-12-06 23:42:00|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1638834130000|2021-12-06 23:42:10|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1638834140000|2021-12-06 23:42:20|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|0
1638834150000|2021-12-06 23:42:30|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|3
1638834170000|2021-12-06 23:42:50|||||||||6
1638834180000|2021-12-06 23:43:00|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|11
1638834190000|2021-12-06 23:43:10|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1638834210000|2021-12-06 23:43:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1638834220000|2021-12-06 23:43:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1638834230000|2021-12-06 23:43:50|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|1
1638834240000|2021-12-06 23:44:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|0
1638834250000|2021-12-06 23:44:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1638834260000|2021-12-06 23:44:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1638834270000|2021-12-06 23:44:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1638834280000|2021-12-06 23:44:40|2205|2204.7|2205|2204.7|2205|2204.7|2204.7|2204.4|7
1638834300000|2021-12-06 23:45:00|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205|2204.7|2
1638834310000|2021-12-06 23:45:10|2205.5|2205.2|2206.1|2205.8|2206.3|2206|2205.5|2205.2|31
1638834320000|2021-12-06 23:45:20|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|0
1638834330000|2021-12-06 23:45:30|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|1
1638834340000|2021-12-06 23:45:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|4
1638834350000|2021-12-06 23:45:50|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|0
1638834360000|2021-12-06 23:46:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1638834380000|2021-12-06 23:46:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1638834390000|2021-12-06 23:46:30|2205.2|2204.9|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|6
1638834400000|2021-12-06 23:46:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1638834410000|2021-12-06 23:46:50|2205.6|2205.3|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|0
1638834450000|2021-12-06 23:47:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2
1638834460000|2021-12-06 23:47:40|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|1
1638834470000|2021-12-06 23:47:50|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|3
1638834480000|2021-12-06 23:48:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1638834490000|2021-12-06 23:48:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1638834500000|2021-12-06 23:48:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1638834510000|2021-12-06 23:48:30|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|1
1638834520000|2021-12-06 23:48:40|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.2|2204.9|2
1638834530000|2021-12-06 23:48:50|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|2
1638834540000|2021-12-06 23:49:00|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|0
1638834550000|2021-12-06 23:49:10|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|1
1638834560000|2021-12-06 23:49:20|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|1
1638834580000|2021-12-06 23:49:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|0
1638834590000|2021-12-06 23:49:50|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|0
1638834600000|2021-12-06 23:50:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1638834610000|2021-12-06 23:50:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1638834620000|2021-12-06 23:50:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|0
1638834630000|2021-12-06 23:50:30|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1638834640000|2021-12-06 23:50:40|2204.6|2204.3|2205|2204.7|2205|2204.7|2204.6|2204.3|0
1638834650000|2021-12-06 23:50:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1638834660000|2021-12-06 23:51:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1638834670000|2021-12-06 23:51:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1638834680000|2021-12-06 23:51:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1638834690000|2021-12-06 23:51:30|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1638834700000|2021-12-06 23:51:40|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|2
1638834710000|2021-12-06 23:51:50|2205.2|2204.9|2205.3|2205|2205.4|2205.1|2205.2|2204.9|5
1638834720000|2021-12-06 23:52:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1638834730000|2021-12-06 23:52:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1638834740000|2021-12-06 23:52:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1638834750000|2021-12-06 23:52:30|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1638834760000|2021-12-06 23:52:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1638834770000|2021-12-06 23:52:50|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|0
1638834780000|2021-12-06 23:53:00|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1638834790000|2021-12-06 23:53:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|0
1638834810000|2021-12-06 23:53:30|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|11
1638834820000|2021-12-06 23:53:40|||||||||1
1638834830000|2021-12-06 23:53:50|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|5
1638834840000|2021-12-06 23:54:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|1
1638834860000|2021-12-06 23:54:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|0
1638834870000|2021-12-06 23:54:30|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|0
1638834880000|2021-12-06 23:54:40|2204.5|2204.2|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|1
1638834900000|2021-12-06 23:55:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|4
1638834910000|2021-12-06 23:55:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1638834920000|2021-12-06 23:55:20|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|3
1638834930000|2021-12-06 23:55:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1638834940000|2021-12-06 23:55:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1638834950000|2021-12-06 23:55:50|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1638834960000|2021-12-06 23:56:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|1
1638834970000|2021-12-06 23:56:10|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1638834980000|2021-12-06 23:56:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|0
1638835010000|2021-12-06 23:56:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1638835020000|2021-12-06 23:57:00|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.3|2204|2
1638835040000|2021-12-06 23:57:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1638835050000|2021-12-06 23:57:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|0
1638835060000|2021-12-06 23:57:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1638835070000|2021-12-06 23:57:50|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|1
1638835080000|2021-12-06 23:58:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1638835090000|2021-12-06 23:58:10|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|0
1638835100000|2021-12-06 23:58:20|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|0
1638835110000|2021-12-06 23:58:30|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1638835120000|2021-12-06 23:58:40|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|6
1638835130000|2021-12-06 23:58:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1638835140000|2021-12-06 23:59:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1638835150000|2021-12-06 23:59:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|6
1638835180000|2021-12-06 23:59:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1638835190000|2021-12-06 23:59:50|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|1
1638835200000|2021-12-07 00:00:00|2205.8|2205.5|2205.7|2205.4|2206|2205.7|2205.7|2205.4|4
1638835210000|2021-12-07 00:00:10|2205.6|2205.3|2206.3|2206|2206.6|2206.3|2205.6|2205.3|31
1638835220000|2021-12-07 00:00:20|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|3
1638835230000|2021-12-07 00:00:30|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.3|2206|3
1638835240000|2021-12-07 00:00:40|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|7
1638835250000|2021-12-07 00:00:50|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|1
1638835260000|2021-12-07 00:01:00|2205.9|2205.6|2205.4|2205.1|2205.9|2205.6|2205.4|2205.1|5
1638835270000|2021-12-07 00:01:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1638835280000|2021-12-07 00:01:20|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.5|2205.2|2
1638835290000|2021-12-07 00:01:30|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.8|2205.5|3
1638835300000|2021-12-07 00:01:40|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206.1|2205.8|0
1638835310000|2021-12-07 00:01:50|2206.1|2205.8|2205.2|2204.9|2206.1|2205.8|2205.2|2204.9|3
1638835320000|2021-12-07 00:02:00|2205.3|2205|2204.7|2204.4|2205.3|2205|2204.5|2204.2|5
1638835330000|2021-12-07 00:02:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|5
1638835340000|2021-12-07 00:02:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|9
1638835350000|2021-12-07 00:02:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1638835360000|2021-12-07 00:02:40|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|9
1638835370000|2021-12-07 00:02:50|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|1
1638835380000|2021-12-07 00:03:00|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|1
1638835390000|2021-12-07 00:03:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|6
1638835400000|2021-12-07 00:03:20|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|1
1638835420000|2021-12-07 00:03:40|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|5
1638835430000|2021-12-07 00:03:50|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|2
1638835440000|2021-12-07 00:04:00|2204|2203.7|2203.9|2203.6|2204.4|2204.1|2203.8|2203.5|4
1638835450000|2021-12-07 00:04:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1638835460000|2021-12-07 00:04:20|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1638835470000|2021-12-07 00:04:30|2203.7|2203.4|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|0
1638835480000|2021-12-07 00:04:40|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1638835490000|2021-12-07 00:04:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1638835500000|2021-12-07 00:05:00|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.3|2203|4
1638835510000|2021-12-07 00:05:10|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|4
1638835520000|2021-12-07 00:05:20|2203.1|2202.8|2203.8|2203.5|2203.8|2203.5|2203.1|2202.8|4
1638835530000|2021-12-07 00:05:30|2203.9|2203.6|2204.5|2204.2|2204.5|2204.2|2203.9|2203.6|0
1638835540000|2021-12-07 00:05:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1638835550000|2021-12-07 00:05:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1638835560000|2021-12-07 00:06:00|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|2
1638835570000|2021-12-07 00:06:10|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|3
1638835590000|2021-12-07 00:06:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1638835610000|2021-12-07 00:06:50|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|4
1638835620000|2021-12-07 00:07:00|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|3
1638835630000|2021-12-07 00:07:10|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|3
1638835640000|2021-12-07 00:07:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1638835650000|2021-12-07 00:07:30|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|0
1638835660000|2021-12-07 00:07:40|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1638835670000|2021-12-07 00:07:50|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.5|2204.2|2
1638835680000|2021-12-07 00:08:00|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1638835700000|2021-12-07 00:08:20|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|0
1638835710000|2021-12-07 00:08:30|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|2
1638835720000|2021-12-07 00:08:40|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|1
1638835730000|2021-12-07 00:08:50|2204.9|2204.6|2205.3|2205|2205.4|2205.1|2204.9|2204.6|7
1638835740000|2021-12-07 00:09:00|2205.2|2204.9|2204.6|2204.3|2205.2|2204.9|2204.6|2204.3|4
1638835750000|2021-12-07 00:09:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1638835760000|2021-12-07 00:09:20|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|2
1638835770000|2021-12-07 00:09:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1638835780000|2021-12-07 00:09:40|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1638835790000|2021-12-07 00:09:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1638835800000|2021-12-07 00:10:00|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|0
1638835810000|2021-12-07 00:10:10|2204.6|2204.3|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|2
1638835820000|2021-12-07 00:10:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1638835830000|2021-12-07 00:10:30|2204.9|2204.6|2205.3|2205|2205.4|2205.1|2204.9|2204.6|8
1638835840000|2021-12-07 00:10:40|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.3|2205|0
1638835850000|2021-12-07 00:10:50|2205.2|2204.9|2204.8|2204.5|2205.3|2205|2204.8|2204.5|5
1638835860000|2021-12-07 00:11:00|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|1
1638835870000|2021-12-07 00:11:10|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1638835880000|2021-12-07 00:11:20|2204.5|2204.2|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|0
1638835890000|2021-12-07 00:11:30|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|2
1638835900000|2021-12-07 00:11:40|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.3|2204|2
1638835910000|2021-12-07 00:11:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1638835920000|2021-12-07 00:12:00|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|5
1638835930000|2021-12-07 00:12:10|2204.1|2203.8|2203.7|2203.4|2204.2|2203.9|2203.6|2203.3|19
1638835940000|2021-12-07 00:12:20|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|4
1638835950000|2021-12-07 00:12:30|2203.1|2202.8|2203.3|2203|2203.3|2203|2203|2202.7|2
1638835960000|2021-12-07 00:12:40|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|1
1638835970000|2021-12-07 00:12:50|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|1
1638835980000|2021-12-07 00:13:00|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1638835990000|2021-12-07 00:13:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|2
1638836000000|2021-12-07 00:13:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|4
1638836010000|2021-12-07 00:13:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1638836040000|2021-12-07 00:14:00|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|5
1638836050000|2021-12-07 00:14:10|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|2
1638836060000|2021-12-07 00:14:20|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.2|2202.9|2
1638836070000|2021-12-07 00:14:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1638836080000|2021-12-07 00:14:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|2
1638836090000|2021-12-07 00:14:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|3
1638836100000|2021-12-07 00:15:00|2203.2|2202.9|2203.8|2203.5|2204|2203.7|2203.2|2202.9|6
1638836110000|2021-12-07 00:15:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1638836130000|2021-12-07 00:15:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.3|2203|7
1638836140000|2021-12-07 00:15:40|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|9
1638836150000|2021-12-07 00:15:50|2203.8|2203.5|2203.5|2203.2|2203.9|2203.6|2203.3|2203|6
1638836160000|2021-12-07 00:16:00|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|8
1638836170000|2021-12-07 00:16:10|2203.6|2203.3|2203.8|2203.5|2203.9|2203.6|2203.6|2203.3|8
1638836180000|2021-12-07 00:16:20|2203.9|2203.6|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|4
1638836190000|2021-12-07 00:16:30|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|1
1638836200000|2021-12-07 00:16:40|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|7
1638836210000|2021-12-07 00:16:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|6
1638836220000|2021-12-07 00:17:00|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.8|2202.5|7
1638836230000|2021-12-07 00:17:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1638836240000|2021-12-07 00:17:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1638836250000|2021-12-07 00:17:30|2202.6|2202.3|2201.8|2201.5|2202.6|2202.3|2201.7|2201.4|21
1638836260000|2021-12-07 00:17:40|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|2
1638836270000|2021-12-07 00:17:50|2202.1|2201.8|2202.1|2201.8|2202.3|2202|2201.9|2201.6|18
1638836280000|2021-12-07 00:18:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|2
1638836290000|2021-12-07 00:18:10|2202|2201.7|2202|2201.7|2202.3|2202|2202|2201.7|3
1638836300000|2021-12-07 00:18:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1638836310000|2021-12-07 00:18:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1638836320000|2021-12-07 00:18:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1638836330000|2021-12-07 00:18:50|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|0
1638836340000|2021-12-07 00:19:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|8
1638836350000|2021-12-07 00:19:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|4
1638836360000|2021-12-07 00:19:20|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1638836370000|2021-12-07 00:19:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1638836380000|2021-12-07 00:19:40|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|7
1638836390000|2021-12-07 00:19:50|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|4
1638836400000|2021-12-07 00:20:00|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202|2201.7|2
1638836420000|2021-12-07 00:20:20|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.1|2201.8|5
1638836430000|2021-12-07 00:20:30|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.3|2202|2
1638836440000|2021-12-07 00:20:40|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|3
1638836450000|2021-12-07 00:20:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1638836460000|2021-12-07 00:21:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1638836470000|2021-12-07 00:21:10|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|1
1638836480000|2021-12-07 00:21:20|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|0
1638836490000|2021-12-07 00:21:30|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|0
1638836500000|2021-12-07 00:21:40|2202.3|2202|2202.4|2202.1|2202.6|2202.3|2202.3|2202|4
1638836510000|2021-12-07 00:21:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1638836520000|2021-12-07 00:22:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|2
1638836530000|2021-12-07 00:22:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1638836540000|2021-12-07 00:22:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1638836550000|2021-12-07 00:22:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1638836560000|2021-12-07 00:22:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1638836570000|2021-12-07 00:22:50|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|2
1638836580000|2021-12-07 00:23:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|3
1638836590000|2021-12-07 00:23:10|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|1
1638836610000|2021-12-07 00:23:30|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1638836620000|2021-12-07 00:23:40|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|5
1638836630000|2021-12-07 00:23:50|2202.2|2201.9|2202.8|2202.5|2202.9|2202.6|2202.1|2201.8|1
1638836640000|2021-12-07 00:24:00|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|0
1638836650000|2021-12-07 00:24:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1638836670000|2021-12-07 00:24:30|2202.4|2202.1|2201.9|2201.6|2202.4|2202.1|2201.9|2201.6|3
1638836680000|2021-12-07 00:24:40|2202|2201.7|2202|2201.7|2202.3|2202|2201.9|2201.6|4
1638836690000|2021-12-07 00:24:50|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1638836700000|2021-12-07 00:25:00|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|0
1638836710000|2021-12-07 00:25:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|4
1638836720000|2021-12-07 00:25:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|3
1638836730000|2021-12-07 00:25:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1638836750000|2021-12-07 00:25:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1638836760000|2021-12-07 00:26:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1638836780000|2021-12-07 00:26:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1638836810000|2021-12-07 00:26:50|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2203|2202.7|3
1638836820000|2021-12-07 00:27:00|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|1
1638836830000|2021-12-07 00:27:10|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1638836840000|2021-12-07 00:27:20|2203.2|2202.9|2202.9|2202.6|2203.3|2203|2202.9|2202.6|4
1638836850000|2021-12-07 00:27:30|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|0
1638836860000|2021-12-07 00:27:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|0
1638836870000|2021-12-07 00:27:50|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1638836890000|2021-12-07 00:28:10|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|0
1638836900000|2021-12-07 00:28:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2
1638836910000|2021-12-07 00:28:30|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1638836920000|2021-12-07 00:28:40|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2203|2202.7|2
1638836930000|2021-12-07 00:28:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1638836940000|2021-12-07 00:29:00|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203.3|2203|0
1638836950000|2021-12-07 00:29:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1638836960000|2021-12-07 00:29:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1638836970000|2021-12-07 00:29:30|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|0
1638836980000|2021-12-07 00:29:40|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1638836990000|2021-12-07 00:29:50|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|1
1638837000000|2021-12-07 00:30:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203|2202.7|1
1638837010000|2021-12-07 00:30:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1638837020000|2021-12-07 00:30:20|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|0
1638837030000|2021-12-07 00:30:30|2203.1|2202.8|2203.3|2203|2203.7|2203.4|2203.1|2202.8|2
1638837040000|2021-12-07 00:30:40|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2202.9|2202.6|1
1638837060000|2021-12-07 00:31:00|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203.1|2202.8|0
1638837070000|2021-12-07 00:31:10|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|1
1638837080000|2021-12-07 00:31:20|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|2
1638837090000|2021-12-07 00:31:30|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|0
1638837110000|2021-12-07 00:31:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1638837120000|2021-12-07 00:32:00|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|1
1638837130000|2021-12-07 00:32:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1638837140000|2021-12-07 00:32:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|6
1638837150000|2021-12-07 00:32:30|2202.8|2202.5|2202.9|2202.6|2203.1|2202.8|2202.8|2202.5|1
1638837160000|2021-12-07 00:32:40|2202.8|2202.5|2203.5|2203.2|2203.5|2203.2|2202.8|2202.5|0
1638837170000|2021-12-07 00:32:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1638837180000|2021-12-07 00:33:00|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2202.9|2202.6|3
1638837190000|2021-12-07 00:33:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1638837200000|2021-12-07 00:33:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|1
1638837220000|2021-12-07 00:33:40|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1638837230000|2021-12-07 00:33:50|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|1
1638837280000|2021-12-07 00:34:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1638837290000|2021-12-07 00:34:50|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|7
1638837300000|2021-12-07 00:35:00|2203.6|2203.3|2203|2202.7|2203.6|2203.3|2203|2202.7|4
1638837310000|2021-12-07 00:35:10|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1638837320000|2021-12-07 00:35:20|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|1
1638837330000|2021-12-07 00:35:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1638837340000|2021-12-07 00:35:40|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|2
1638837350000|2021-12-07 00:35:50|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|1
1638837360000|2021-12-07 00:36:00|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1638837370000|2021-12-07 00:36:10|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|2
1638837380000|2021-12-07 00:36:20|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|3
1638837390000|2021-12-07 00:36:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|3
1638837400000|2021-12-07 00:36:40|||||||||1
1638837410000|2021-12-07 00:36:50|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|3
1638837420000|2021-12-07 00:37:00|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|5
1638837430000|2021-12-07 00:37:10|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|4
1638837440000|2021-12-07 00:37:20|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1638837450000|2021-12-07 00:37:30|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|2
1638837460000|2021-12-07 00:37:40|||||||||1
1638837470000|2021-12-07 00:37:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|2
1638837480000|2021-12-07 00:38:00|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|3
1638837490000|2021-12-07 00:38:10|2203.5|2203.2|2203.9|2203.6|2203.9|2203.6|2203.5|2203.2|6
1638837500000|2021-12-07 00:38:20|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|4
1638837510000|2021-12-07 00:38:30|2203.9|2203.6|2204.1|2203.8|2204.2|2203.9|2203.8|2203.5|14
1638837520000|2021-12-07 00:38:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1638837530000|2021-12-07 00:38:50|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|4
1638837540000|2021-12-07 00:39:00|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|18
1638837550000|2021-12-07 00:39:10|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|4
1638837560000|2021-12-07 00:39:20|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|4
1638837570000|2021-12-07 00:39:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|2
1638837580000|2021-12-07 00:39:40|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.9|2204.6|3
1638837590000|2021-12-07 00:39:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1638837600000|2021-12-07 00:40:00|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|2
1638837610000|2021-12-07 00:40:10|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|8
1638837620000|2021-12-07 00:40:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1638837630000|2021-12-07 00:40:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|4
1638837640000|2021-12-07 00:40:40|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1638837650000|2021-12-07 00:40:50|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.8|2204.5|4
1638837660000|2021-12-07 00:41:00|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|2
1638837670000|2021-12-07 00:41:10|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|3
1638837690000|2021-12-07 00:41:30|2205.1|2204.8|2204.9|2204.6|2205.2|2204.9|2204.8|2204.5|16
1638837700000|2021-12-07 00:41:40|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|3
1638837710000|2021-12-07 00:41:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1638837720000|2021-12-07 00:42:00|2205.7|2205.4|2206.6|2206.3|2206.7|2206.4|2205.7|2205.4|24
1638837730000|2021-12-07 00:42:10|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|17
1638837740000|2021-12-07 00:42:20|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|5
1638837750000|2021-12-07 00:42:30|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|0
1638837760000|2021-12-07 00:42:40|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|3
1638837770000|2021-12-07 00:42:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1638837780000|2021-12-07 00:43:00|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|8
1638837790000|2021-12-07 00:43:10|2206.8|2206.5|2206.6|2206.3|2206.9|2206.6|2206.6|2206.3|7
1638837800000|2021-12-07 00:43:20|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|3
1638837810000|2021-12-07 00:43:30|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|2
1638837820000|2021-12-07 00:43:40|||||||||1
1638837830000|2021-12-07 00:43:50|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|3
1638837840000|2021-12-07 00:44:00|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|4
1638837850000|2021-12-07 00:44:10|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|2
1638837860000|2021-12-07 00:44:20|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|3
1638837870000|2021-12-07 00:44:30|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|4
1638837880000|2021-12-07 00:44:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|6
1638837890000|2021-12-07 00:44:50|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|7
1638837900000|2021-12-07 00:45:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|4
1638837910000|2021-12-07 00:45:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|14
1638837930000|2021-12-07 00:45:30|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.3|2206|1
1638837940000|2021-12-07 00:45:40|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|1
1638837950000|2021-12-07 00:45:50|2206.7|2206.4|2206.9|2206.6|2207|2206.7|2206.6|2206.3|31
1638837960000|2021-12-07 00:46:00|2207|2206.7|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|5
1638837970000|2021-12-07 00:46:10|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|1
1638837980000|2021-12-07 00:46:20|||||||||2
1638837990000|2021-12-07 00:46:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1638838000000|2021-12-07 00:46:40|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.8|2206.5|6
1638838010000|2021-12-07 00:46:50|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|2
1638838030000|2021-12-07 00:47:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1638838040000|2021-12-07 00:47:20|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1638838050000|2021-12-07 00:47:30|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|0
1638838060000|2021-12-07 00:47:40|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|12
1638838070000|2021-12-07 00:47:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|3
1638838080000|2021-12-07 00:48:00|2206.9|2206.6|2206.7|2206.4|2207|2206.7|2206.6|2206.3|16
1638838090000|2021-12-07 00:48:10|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|1
1638838100000|2021-12-07 00:48:20|2207|2206.7|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|2
1638838110000|2021-12-07 00:48:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1638838120000|2021-12-07 00:48:40|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|3
1638838130000|2021-12-07 00:48:50|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|10
1638838140000|2021-12-07 00:49:00|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|1
1638838150000|2021-12-07 00:49:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|0
1638838160000|2021-12-07 00:49:20|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|7
1638838170000|2021-12-07 00:49:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|2
1638838180000|2021-12-07 00:49:40|2206.2|2205.9|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|2
1638838190000|2021-12-07 00:49:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1638838200000|2021-12-07 00:50:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1638838210000|2021-12-07 00:50:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1638838220000|2021-12-07 00:50:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1638838230000|2021-12-07 00:50:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1638838240000|2021-12-07 00:50:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638838250000|2021-12-07 00:50:50|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|1
1638838260000|2021-12-07 00:51:00|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2206.4|2206.1|4
1638838270000|2021-12-07 00:51:10|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|2
1638838280000|2021-12-07 00:51:20|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1638838290000|2021-12-07 00:51:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1638838300000|2021-12-07 00:51:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1638838310000|2021-12-07 00:51:50|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1638838320000|2021-12-07 00:52:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1638838330000|2021-12-07 00:52:10|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|0
1638838340000|2021-12-07 00:52:20|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|1
1638838350000|2021-12-07 00:52:30|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2207|2206.7|0
1638838360000|2021-12-07 00:52:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|8
1638838370000|2021-12-07 00:52:50|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|8
1638838390000|2021-12-07 00:53:10|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|6
1638838400000|2021-12-07 00:53:20|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|2
1638838410000|2021-12-07 00:53:30|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|0
1638838420000|2021-12-07 00:53:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|1
1638838430000|2021-12-07 00:53:50|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|3
1638838440000|2021-12-07 00:54:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1638838460000|2021-12-07 00:54:20|||||||||1
1638838470000|2021-12-07 00:54:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|2
1638838480000|2021-12-07 00:54:40|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.1|2205.8|0
1638838490000|2021-12-07 00:54:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|0
1638838500000|2021-12-07 00:55:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|1
1638838510000|2021-12-07 00:55:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|3
1638838520000|2021-12-07 00:55:20|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|1
1638838530000|2021-12-07 00:55:30|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1638838540000|2021-12-07 00:55:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1638838560000|2021-12-07 00:56:00|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|6
1638838570000|2021-12-07 00:56:10|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|10
1638838580000|2021-12-07 00:56:20|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.2|2206.9|3
1638838590000|2021-12-07 00:56:30|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|1
1638838610000|2021-12-07 00:56:50|2207.3|2207|2207.8|2207.5|2207.9|2207.6|2207.3|2207|7
1638838620000|2021-12-07 00:57:00|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|3
1638838630000|2021-12-07 00:57:10|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|2
1638838640000|2021-12-07 00:57:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|4
1638838650000|2021-12-07 00:57:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1638838660000|2021-12-07 00:57:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|6
1638838670000|2021-12-07 00:57:50|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.3|2207|11
1638838680000|2021-12-07 00:58:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|4
1638838690000|2021-12-07 00:58:10|2207.3|2207|2207.7|2207.4|2207.8|2207.5|2207.3|2207|0
1638838700000|2021-12-07 00:58:20|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|0
1638838710000|2021-12-07 00:58:30|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|3
1638838720000|2021-12-07 00:58:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|1
1638838730000|2021-12-07 00:58:50|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|2
1638838740000|2021-12-07 00:59:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1638838750000|2021-12-07 00:59:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|1
1638838760000|2021-12-07 00:59:20|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|2
1638838770000|2021-12-07 00:59:30|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|3
1638838780000|2021-12-07 00:59:40|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1638838790000|2021-12-07 00:59:50|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|6
1638838800000|2021-12-07 01:00:00|2207.7|2207.4|2207.4|2207.1|2207.8|2207.5|2207.3|2207|3
1638838810000|2021-12-07 01:00:10|2207.3|2207|2206.9|2206.6|2207.3|2207|2206.9|2206.6|10
1638838820000|2021-12-07 01:00:20|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|3
1638838830000|2021-12-07 01:00:30|||||||||1
1638838840000|2021-12-07 01:00:40|2207.2|2206.9|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|4
1638838850000|2021-12-07 01:00:50|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|0
1638838860000|2021-12-07 01:01:00|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|7
1638838870000|2021-12-07 01:01:10|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|2
1638838880000|2021-12-07 01:01:20|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|2
1638838890000|2021-12-07 01:01:30|2207.8|2207.5|2207.2|2206.9|2207.8|2207.5|2207.2|2206.9|2
1638838900000|2021-12-07 01:01:40|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1638838910000|2021-12-07 01:01:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|4
1638838920000|2021-12-07 01:02:00|2207.3|2207|2207.6|2207.3|2207.8|2207.5|2207.3|2207|5
1638838930000|2021-12-07 01:02:10|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1638838940000|2021-12-07 01:02:20|||||||||1
1638838950000|2021-12-07 01:02:30|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|10
1638838970000|2021-12-07 01:02:50|||||||||1
1638838980000|2021-12-07 01:03:00|2207.5|2207.2|2208.2|2207.9|2208.2|2207.9|2207.5|2207.2|3
1638838990000|2021-12-07 01:03:10|2208.3|2208|2209.9|2209.6|2209.9|2209.6|2208.3|2208|87
1638839000000|2021-12-07 01:03:20|2209.8|2209.5|2209.4|2209.1|2210.1|2209.8|2209.3|2209|15
1638839010000|2021-12-07 01:03:30|2209.3|2209|2209.6|2209.3|2209.8|2209.5|2209.3|2209|6
1638839020000|2021-12-07 01:03:40|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|13
1638839030000|2021-12-07 01:03:50|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|14
1638839040000|2021-12-07 01:04:00|2210.4|2210.1|2211|2210.7|2211.2|2210.9|2210.4|2210.1|48
1638839050000|2021-12-07 01:04:10|2210.8|2210.5|2211.2|2210.9|2211.4|2211.1|2210.8|2210.5|13
1638839060000|2021-12-07 01:04:20|2210.8|2210.5|2210.6|2210.3|2211|2210.7|2210.6|2210.3|15
1638839070000|2021-12-07 01:04:30|2210.7|2210.4|2211.2|2210.9|2211.3|2211|2210.6|2210.3|7
1638839080000|2021-12-07 01:04:40|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.6|2210.3|19
1638839090000|2021-12-07 01:04:50|2210.8|2210.5|2210.6|2210.3|2211|2210.7|2210.4|2210.1|23
1638839100000|2021-12-07 01:05:00|2210.8|2210.5|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|9
1638839110000|2021-12-07 01:05:10|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.6|2210.3|6
1638839120000|2021-12-07 01:05:20|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|6
1638839130000|2021-12-07 01:05:30|2210.9|2210.6|2210.5|2210.2|2211.1|2210.8|2210.5|2210.2|29
1638839140000|2021-12-07 01:05:40|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|3
1638839150000|2021-12-07 01:05:50|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.1|2209.8|2
1638839160000|2021-12-07 01:06:00|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2210.2|2209.9|25
1638839170000|2021-12-07 01:06:10|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|2
1638839180000|2021-12-07 01:06:20|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|1
1638839190000|2021-12-07 01:06:30|2209.8|2209.5|2210.4|2210.1|2210.5|2210.2|2209.8|2209.5|5
1638839200000|2021-12-07 01:06:40|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|3
1638839210000|2021-12-07 01:06:50|2210|2209.7|2210|2209.7|2210.2|2209.9|2209.8|2209.5|18
1638839220000|2021-12-07 01:07:00|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|1
1638839230000|2021-12-07 01:07:10|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2210|2209.7|1
1638839240000|2021-12-07 01:07:20|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1638839250000|2021-12-07 01:07:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1638839260000|2021-12-07 01:07:40|2209.9|2209.6|2209.4|2209.1|2209.9|2209.6|2209.3|2209|10
1638839270000|2021-12-07 01:07:50|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|2
1638839280000|2021-12-07 01:08:00|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|0
1638839290000|2021-12-07 01:08:10|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.4|2209.1|3
1638839300000|2021-12-07 01:08:20|2209.5|2209.2|2209.2|2208.9|2209.5|2209.2|2209.1|2208.8|1
1638839310000|2021-12-07 01:08:30|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|1
1638839320000|2021-12-07 01:08:40|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1638839330000|2021-12-07 01:08:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|2
1638839340000|2021-12-07 01:09:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|2
1638839350000|2021-12-07 01:09:10|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.3|2209|2
1638839360000|2021-12-07 01:09:20|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.8|2209.5|1
1638839370000|2021-12-07 01:09:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|0
1638839380000|2021-12-07 01:09:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1638839390000|2021-12-07 01:09:50|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|2
1638839400000|2021-12-07 01:10:00|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|1
1638839410000|2021-12-07 01:10:10|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210.1|2209.8|3
1638839420000|2021-12-07 01:10:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|2
1638839430000|2021-12-07 01:10:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1638839440000|2021-12-07 01:10:40|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|2
1638839450000|2021-12-07 01:10:50|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|2
1638839460000|2021-12-07 01:11:00|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|1
1638839470000|2021-12-07 01:11:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1638839480000|2021-12-07 01:11:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|31
1638839490000|2021-12-07 01:11:30|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.3|2211|73
1638839500000|2021-12-07 01:11:40|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2211.1|2210.8|4
1638839510000|2021-12-07 01:11:50|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|5
1638839520000|2021-12-07 01:12:00|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|3
1638839530000|2021-12-07 01:12:10|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|0
1638839540000|2021-12-07 01:12:20|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|4
1638839550000|2021-12-07 01:12:30|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|4
1638839560000|2021-12-07 01:12:40|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|3
1638839570000|2021-12-07 01:12:50|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|0
1638839580000|2021-12-07 01:13:00|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|1
1638839590000|2021-12-07 01:13:10|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.8|2210.5|4
1638839600000|2021-12-07 01:13:20|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|0
1638839610000|2021-12-07 01:13:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|8
1638839620000|2021-12-07 01:13:40|||||||||1
1638839630000|2021-12-07 01:13:50|2210.9|2210.6|2211.2|2210.9|2211.3|2211|2210.9|2210.6|1
1638839640000|2021-12-07 01:14:00|2211.5|2211.2|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|8
1638839650000|2021-12-07 01:14:10|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|5
1638839660000|2021-12-07 01:14:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|4
1638839670000|2021-12-07 01:14:30|||||||||2
1638839680000|2021-12-07 01:14:40|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.3|2211|4
1638839690000|2021-12-07 01:14:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1638839700000|2021-12-07 01:15:00|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|2
1638839710000|2021-12-07 01:15:10|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|8
1638839720000|2021-12-07 01:15:20|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|11
1638839730000|2021-12-07 01:15:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1638839740000|2021-12-07 01:15:40|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|1
1638839750000|2021-12-07 01:15:50|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|2
1638839760000|2021-12-07 01:16:00|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.2|2210.9|0
1638839770000|2021-12-07 01:16:10|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|1
1638839780000|2021-12-07 01:16:20|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.9|2210.6|2
1638839790000|2021-12-07 01:16:30|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2211|2210.7|0
1638839800000|2021-12-07 01:16:40|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|10
1638839810000|2021-12-07 01:16:50|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|0
1638839820000|2021-12-07 01:17:00|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.8|2210.5|4
1638839830000|2021-12-07 01:17:10|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|1
1638839840000|2021-12-07 01:17:20|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|3
1638839850000|2021-12-07 01:17:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|0
1638839860000|2021-12-07 01:17:40|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|2
1638839870000|2021-12-07 01:17:50|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1638839880000|2021-12-07 01:18:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|6
1638839890000|2021-12-07 01:18:10|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|4
1638839900000|2021-12-07 01:18:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1638839910000|2021-12-07 01:18:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1638839920000|2021-12-07 01:18:40|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|1
1638839940000|2021-12-07 01:19:00|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1638839950000|2021-12-07 01:19:10|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|0
1638839960000|2021-12-07 01:19:20|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1638839970000|2021-12-07 01:19:30|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|2
1638839980000|2021-12-07 01:19:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|12
1638839990000|2021-12-07 01:19:50|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.2|2209.9|1
1638840000000|2021-12-07 01:20:00|2210.2|2209.9|2210.8|2210.5|2210.8|2210.5|2210.1|2209.8|2
1638840010000|2021-12-07 01:20:10|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1638840020000|2021-12-07 01:20:20|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|0
1638840030000|2021-12-07 01:20:30|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|1
1638840050000|2021-12-07 01:20:50|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1638840060000|2021-12-07 01:21:00|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.7|2210.4|0
1638840070000|2021-12-07 01:21:10|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|1
1638840080000|2021-12-07 01:21:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|0
1638840090000|2021-12-07 01:21:30|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1638840100000|2021-12-07 01:21:40|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.8|2210.5|1
1638840110000|2021-12-07 01:21:50|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|0
1638840120000|2021-12-07 01:22:00|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1638840130000|2021-12-07 01:22:10|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|3
1638840140000|2021-12-07 01:22:20|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|0
1638840150000|2021-12-07 01:22:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1638840160000|2021-12-07 01:22:40|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.9|2210.6|3
1638840170000|2021-12-07 01:22:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|1
1638840180000|2021-12-07 01:23:00|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|0
1638840190000|2021-12-07 01:23:10|||||||||1
1638840200000|2021-12-07 01:23:20|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|4
1638840210000|2021-12-07 01:23:30|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|0
1638840220000|2021-12-07 01:23:40|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|0
1638840230000|2021-12-07 01:23:50|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1638840240000|2021-12-07 01:24:00|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2211|2210.7|6
1638840250000|2021-12-07 01:24:10|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|0
1638840260000|2021-12-07 01:24:20|||||||||1
1638840280000|2021-12-07 01:24:40|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.8|2210.5|3
1638840290000|2021-12-07 01:24:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|8
1638840300000|2021-12-07 01:25:00|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|0
1638840310000|2021-12-07 01:25:10|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|3
1638840320000|2021-12-07 01:25:20|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.8|2210.5|0
1638840330000|2021-12-07 01:25:30|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1638840340000|2021-12-07 01:25:40|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|0
1638840350000|2021-12-07 01:25:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1638840360000|2021-12-07 01:26:00|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|2
1638840370000|2021-12-07 01:26:10|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|1
1638840380000|2021-12-07 01:26:20|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.8|2210.5|1
1638840390000|2021-12-07 01:26:30|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|1
1638840400000|2021-12-07 01:26:40|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1638840410000|2021-12-07 01:26:50|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|1
1638840440000|2021-12-07 01:27:20|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|2
1638840450000|2021-12-07 01:27:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1638840460000|2021-12-07 01:27:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1638840470000|2021-12-07 01:27:50|2211|2210.7|2210.1|2209.8|2211|2210.7|2210.1|2209.8|1
1638840480000|2021-12-07 01:28:00|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|1
1638840510000|2021-12-07 01:28:30|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1638840520000|2021-12-07 01:28:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|1
1638840530000|2021-12-07 01:28:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1638840540000|2021-12-07 01:29:00|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|1
1638840550000|2021-12-07 01:29:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1638840560000|2021-12-07 01:29:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|1
1638840570000|2021-12-07 01:29:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1638840580000|2021-12-07 01:29:40|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|0
1638840590000|2021-12-07 01:29:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1638840600000|2021-12-07 01:30:00|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1638840610000|2021-12-07 01:30:10|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1638840620000|2021-12-07 01:30:20|2210|2209.7|2209.7|2209.4|2210|2209.7|2209.7|2209.4|0
1638840630000|2021-12-07 01:30:30|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1638840640000|2021-12-07 01:30:40|2209.8|2209.5|2209.3|2209|2209.8|2209.5|2209.3|2209|7
1638840650000|2021-12-07 01:30:50|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1638840660000|2021-12-07 01:31:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1638840670000|2021-12-07 01:31:10|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.7|2208.4|17
1638840680000|2021-12-07 01:31:20|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|1
1638840690000|2021-12-07 01:31:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1638840700000|2021-12-07 01:31:40|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1638840710000|2021-12-07 01:31:50|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|3
1638840720000|2021-12-07 01:32:00|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|2
1638840730000|2021-12-07 01:32:10|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2
1638840740000|2021-12-07 01:32:20|2209.2|2208.9|2209.3|2209|2209.4|2209.1|2209.2|2208.9|6
1638840750000|2021-12-07 01:32:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1638840760000|2021-12-07 01:32:40|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1638840770000|2021-12-07 01:32:50|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.8|2208.5|1
1638840780000|2021-12-07 01:33:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1638840790000|2021-12-07 01:33:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|4
1638840800000|2021-12-07 01:33:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1638840810000|2021-12-07 01:33:30|2209|2208.7|2209.2|2208.9|2209.3|2209|2209|2208.7|0
1638840820000|2021-12-07 01:33:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1638840830000|2021-12-07 01:33:50|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|10
1638840840000|2021-12-07 01:34:00|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|2
1638840850000|2021-12-07 01:34:10|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2208.3|2208|1
1638840860000|2021-12-07 01:34:20|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|1
1638840870000|2021-12-07 01:34:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|4
1638840880000|2021-12-07 01:34:40|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2208.3|2208|1
1638840890000|2021-12-07 01:34:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|0
1638840900000|2021-12-07 01:35:00|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1638840910000|2021-12-07 01:35:10|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|1
1638840920000|2021-12-07 01:35:20|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1638840930000|2021-12-07 01:35:30|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|0
1638840940000|2021-12-07 01:35:40|2208.6|2208.3|2209.6|2209.3|2209.6|2209.3|2208.6|2208.3|4
1638840950000|2021-12-07 01:35:50|2209.5|2209.2|2209.9|2209.6|2210.1|2209.8|2209.5|2209.2|7
1638840960000|2021-12-07 01:36:00|2210|2209.7|2210.5|2210.2|2210.6|2210.3|2210|2209.7|1
1638840970000|2021-12-07 01:36:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|0
1638840980000|2021-12-07 01:36:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|0
1638840990000|2021-12-07 01:36:30|2210.4|2210.1|2210.7|2210.4|2210.9|2210.6|2210.4|2210.1|5
1638841000000|2021-12-07 01:36:40|2210.6|2210.3|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|2
1638841010000|2021-12-07 01:36:50|||||||||1
1638841020000|2021-12-07 01:37:00|||||||||1
1638841030000|2021-12-07 01:37:10|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|2
1638841040000|2021-12-07 01:37:20|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.3|2210|0
1638841050000|2021-12-07 01:37:30|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|1
1638841060000|2021-12-07 01:37:40|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|1
1638841070000|2021-12-07 01:37:50|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|1
1638841080000|2021-12-07 01:38:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|28
1638841090000|2021-12-07 01:38:10|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1638841100000|2021-12-07 01:38:20|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|5
1638841110000|2021-12-07 01:38:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1638841130000|2021-12-07 01:38:50|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|2
1638841140000|2021-12-07 01:39:00|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.5|2211.2|18
1638841150000|2021-12-07 01:39:10|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|1
1638841160000|2021-12-07 01:39:20|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1638841170000|2021-12-07 01:39:30|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1638841190000|2021-12-07 01:39:50|||||||||1
1638841210000|2021-12-07 01:40:10|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|10
1638841220000|2021-12-07 01:40:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1638841230000|2021-12-07 01:40:30|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|0
1638841240000|2021-12-07 01:40:40|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1638841250000|2021-12-07 01:40:50|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|0
1638841260000|2021-12-07 01:41:00|2211.3|2211|2210.9|2210.6|2211.3|2211|2210.9|2210.6|2
1638841270000|2021-12-07 01:41:10|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|2
1638841280000|2021-12-07 01:41:20|2210.7|2210.4|2211.3|2211|2211.3|2211|2210.7|2210.4|3
1638841290000|2021-12-07 01:41:30|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.2|2210.9|0
1638841300000|2021-12-07 01:41:40|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|2
1638841310000|2021-12-07 01:41:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|2
1638841320000|2021-12-07 01:42:00|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|1
1638841330000|2021-12-07 01:42:10|2212.2|2211.9|2212.7|2212.4|2212.7|2212.4|2212.2|2211.9|62
1638841340000|2021-12-07 01:42:20|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|4
1638841350000|2021-12-07 01:42:30|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|15
1638841360000|2021-12-07 01:42:40|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|3
1638841370000|2021-12-07 01:42:50|2212.7|2212.4|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|1
1638841380000|2021-12-07 01:43:00|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|1
1638841390000|2021-12-07 01:43:10|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|44
1638841400000|2021-12-07 01:43:20|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|1
1638841410000|2021-12-07 01:43:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|0
1638841420000|2021-12-07 01:43:40|2213|2212.7|2213|2212.7|2213.1|2212.8|2213|2212.7|0
1638841430000|2021-12-07 01:43:50|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.9|2212.6|14
1638841440000|2021-12-07 01:44:00|2213.2|2212.9|2212.7|2212.4|2213.2|2212.9|2212.7|2212.4|6
1638841450000|2021-12-07 01:44:10|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|0
1638841460000|2021-12-07 01:44:20|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|0
1638841470000|2021-12-07 01:44:30|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212|2211.7|4
1638841480000|2021-12-07 01:44:40|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|0
1638841490000|2021-12-07 01:44:50|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|0
1638841500000|2021-12-07 01:45:00|2212.2|2211.9|2212.6|2212.3|2212.8|2212.5|2212.2|2211.9|2
1638841510000|2021-12-07 01:45:10|2212.7|2212.4|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|4
1638841530000|2021-12-07 01:45:30|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|1
1638841540000|2021-12-07 01:45:40|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|7
1638841550000|2021-12-07 01:45:50|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|0
1638841560000|2021-12-07 01:46:00|2212.1|2211.8|2212.9|2212.6|2213|2212.7|2212.1|2211.8|1
1638841570000|2021-12-07 01:46:10|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|2
1638841580000|2021-12-07 01:46:20|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1638841590000|2021-12-07 01:46:30|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|0
1638841600000|2021-12-07 01:46:40|2213|2212.7|2213|2212.7|2213.2|2212.9|2212.8|2212.5|13
1638841610000|2021-12-07 01:46:50|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|11
1638841620000|2021-12-07 01:47:00|2213|2212.7|2212.5|2212.2|2213|2212.7|2212.5|2212.2|5
1638841630000|2021-12-07 01:47:10|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|4
1638841640000|2021-12-07 01:47:20|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|0
1638841650000|2021-12-07 01:47:30|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|0
1638841660000|2021-12-07 01:47:40|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1638841670000|2021-12-07 01:47:50|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212.1|2211.8|0
1638841680000|2021-12-07 01:48:00|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1638841690000|2021-12-07 01:48:10|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|2
1638841700000|2021-12-07 01:48:20|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|1
1638841710000|2021-12-07 01:48:30|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.2|2211.9|1
1638841720000|2021-12-07 01:48:40|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|0
1638841730000|2021-12-07 01:48:50|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|0
1638841740000|2021-12-07 01:49:00|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|1
1638841750000|2021-12-07 01:49:10|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|0
1638841770000|2021-12-07 01:49:30|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|1
1638841780000|2021-12-07 01:49:40|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|0
1638841790000|2021-12-07 01:49:50|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|2
1638841800000|2021-12-07 01:50:00|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|0
1638841810000|2021-12-07 01:50:10|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|3
1638841820000|2021-12-07 01:50:20|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|0
1638841830000|2021-12-07 01:50:30|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|1
1638841840000|2021-12-07 01:50:40|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|9
1638841850000|2021-12-07 01:50:50|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|3
1638841860000|2021-12-07 01:51:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|4
1638841870000|2021-12-07 01:51:10|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|8
1638841880000|2021-12-07 01:51:20|||||||||2
1638841890000|2021-12-07 01:51:30|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|5
1638841900000|2021-12-07 01:51:40|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|3
1638841910000|2021-12-07 01:51:50|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|2
1638841920000|2021-12-07 01:52:00|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|2
1638841930000|2021-12-07 01:52:10|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2211|2210.7|2
1638841940000|2021-12-07 01:52:20|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|1
1638841950000|2021-12-07 01:52:30|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|8
1638841960000|2021-12-07 01:52:40|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|0
1638841970000|2021-12-07 01:52:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1638841980000|2021-12-07 01:53:00|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.8|2211.5|1
1638841990000|2021-12-07 01:53:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|1
1638842000000|2021-12-07 01:53:20|2211.9|2211.6|2211.4|2211.1|2211.9|2211.6|2211.4|2211.1|3
1638842010000|2021-12-07 01:53:30|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211|2210.7|2
1638842020000|2021-12-07 01:53:40|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|1
1638842030000|2021-12-07 01:53:50|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|0
1638842040000|2021-12-07 01:54:00|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2212|2211.7|6
1638842050000|2021-12-07 01:54:10|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|1
1638842060000|2021-12-07 01:54:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1638842070000|2021-12-07 01:54:30|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|1
1638842080000|2021-12-07 01:54:40|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|0
1638842090000|2021-12-07 01:54:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1638842100000|2021-12-07 01:55:00|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|0
1638842110000|2021-12-07 01:55:10|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|0
1638842120000|2021-12-07 01:55:20|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|3
1638842130000|2021-12-07 01:55:30|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1638842140000|2021-12-07 01:55:40|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.3|2211|3
1638842150000|2021-12-07 01:55:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|10
1638842160000|2021-12-07 01:56:00|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|0
1638842170000|2021-12-07 01:56:10|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.3|2211|3
1638842180000|2021-12-07 01:56:20|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|0
1638842190000|2021-12-07 01:56:30|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|0
1638842200000|2021-12-07 01:56:40|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|0
1638842210000|2021-12-07 01:56:50|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|1
1638842220000|2021-12-07 01:57:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1638842230000|2021-12-07 01:57:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1638842240000|2021-12-07 01:57:20|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.7|2211.4|0
1638842250000|2021-12-07 01:57:30|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|1
1638842260000|2021-12-07 01:57:40|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1638842270000|2021-12-07 01:57:50|2212.1|2211.8|2212.9|2212.6|2212.9|2212.6|2212.1|2211.8|10
1638842280000|2021-12-07 01:58:00|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|2
1638842290000|2021-12-07 01:58:10|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|2
1638842300000|2021-12-07 01:58:20|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|3
1638842310000|2021-12-07 01:58:30|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.3|2212|5
1638842320000|2021-12-07 01:58:40|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|0
1638842330000|2021-12-07 01:58:50|2212.5|2212.2|2211.9|2211.6|2212.5|2212.2|2211.9|2211.6|5
1638842340000|2021-12-07 01:59:00|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|0
1638842350000|2021-12-07 01:59:10|||||||||2
1638842360000|2021-12-07 01:59:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|0
1638842370000|2021-12-07 01:59:30|2211.6|2211.3|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|1
1638842380000|2021-12-07 01:59:40|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|7
1638842390000|2021-12-07 01:59:50|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1638842400000|2021-12-07 02:00:00|2211.6|2211.3|2211|2210.7|2211.8|2211.5|2211|2210.7|7
1638842410000|2021-12-07 02:00:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|2
1638842420000|2021-12-07 02:00:20|2211.1|2210.8|2211.1|2210.8|2211.3|2211|2211.1|2210.8|7
1638842430000|2021-12-07 02:00:30|2211.2|2210.9|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|4
1638842440000|2021-12-07 02:00:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|3
1638842480000|2021-12-07 02:01:20|2211.3|2211|2211|2210.7|2211.4|2211.1|2211|2210.7|4
1638842490000|2021-12-07 02:01:30|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|1
1638842500000|2021-12-07 02:01:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|0
1638842510000|2021-12-07 02:01:50|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|0
1638842530000|2021-12-07 02:02:10|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|3
1638842550000|2021-12-07 02:02:30|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|0
1638842580000|2021-12-07 02:03:00|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|1
1638842590000|2021-12-07 02:03:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1638842610000|2021-12-07 02:03:30|||||||||1
1638842630000|2021-12-07 02:03:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1638842640000|2021-12-07 02:04:00|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210.8|2210.5|0
1638842650000|2021-12-07 02:04:10|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|2
1638842670000|2021-12-07 02:04:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1638842680000|2021-12-07 02:04:40|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1638842690000|2021-12-07 02:04:50|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1638842700000|2021-12-07 02:05:00|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|2
1638842710000|2021-12-07 02:05:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1638842720000|2021-12-07 02:05:20|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|2
1638842730000|2021-12-07 02:05:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1638842750000|2021-12-07 02:05:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|2
1638842760000|2021-12-07 02:06:00|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1638842770000|2021-12-07 02:06:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1638842780000|2021-12-07 02:06:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.3|2210|0
1638842790000|2021-12-07 02:06:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|1
1638842800000|2021-12-07 02:06:40|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|0
1638842810000|2021-12-07 02:06:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1638842820000|2021-12-07 02:07:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1638842830000|2021-12-07 02:07:10|2210.6|2210.3|2209.8|2209.5|2210.6|2210.3|2209.8|2209.5|14
1638842840000|2021-12-07 02:07:20|2209.5|2209.2|2209.3|2209|2209.6|2209.3|2209.3|2209|1
1638842850000|2021-12-07 02:07:30|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209|2208.7|1
1638842860000|2021-12-07 02:07:40|2209.2|2208.9|2209.8|2209.5|2209.9|2209.6|2209.2|2208.9|15
1638842870000|2021-12-07 02:07:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|0
1638842880000|2021-12-07 02:08:00|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|0
1638842890000|2021-12-07 02:08:10|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|3
1638842900000|2021-12-07 02:08:20|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|0
1638842920000|2021-12-07 02:08:40|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|1
1638842930000|2021-12-07 02:08:50|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|1
1638842940000|2021-12-07 02:09:00|2209.1|2208.8|2208.5|2208.2|2209.1|2208.8|2208.5|2208.2|10
1638842950000|2021-12-07 02:09:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1638842960000|2021-12-07 02:09:20|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1638842970000|2021-12-07 02:09:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1638842980000|2021-12-07 02:09:40|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|1
1638842990000|2021-12-07 02:09:50|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1638843000000|2021-12-07 02:10:00|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|1
1638843010000|2021-12-07 02:10:10|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|0
1638843020000|2021-12-07 02:10:20|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1638843030000|2021-12-07 02:10:30|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1638843040000|2021-12-07 02:10:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|1
1638843050000|2021-12-07 02:10:50|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|3
1638843060000|2021-12-07 02:11:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1638843070000|2021-12-07 02:11:10|2208.8|2208.5|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|1
1638843080000|2021-12-07 02:11:20|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|1
1638843090000|2021-12-07 02:11:30|2208.1|2207.8|2207.4|2207.1|2208.1|2207.8|2207.4|2207.1|5
1638843100000|2021-12-07 02:11:40|2207.3|2207|2207.2|2206.9|2207.3|2207|2206.8|2206.5|14
1638843110000|2021-12-07 02:11:50|2206.9|2206.6|2207.2|2206.9|2207.3|2207|2206.8|2206.5|28
1638843120000|2021-12-07 02:12:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.2|2206.9|13
1638843130000|2021-12-07 02:12:10|2207.2|2206.9|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|22
1638843140000|2021-12-07 02:12:20|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|2
1638843150000|2021-12-07 02:12:30|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|3
1638843160000|2021-12-07 02:12:40|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1638843170000|2021-12-07 02:12:50|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|3
1638843180000|2021-12-07 02:13:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|8
1638843190000|2021-12-07 02:13:10|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|1
1638843200000|2021-12-07 02:13:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|4
1638843210000|2021-12-07 02:13:30|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|3
1638843220000|2021-12-07 02:13:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1638843230000|2021-12-07 02:13:50|2206.2|2205.9|2206|2205.7|2206.3|2206|2206|2205.7|5
1638843240000|2021-12-07 02:14:00|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206|2205.7|0
1638843250000|2021-12-07 02:14:10|2206|2205.7|2205.1|2204.8|2206|2205.7|2205|2204.7|25
1638843260000|2021-12-07 02:14:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|8
1638843270000|2021-12-07 02:14:30|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|15
1638843280000|2021-12-07 02:14:40|2205.6|2205.3|2205.9|2205.6|2206|2205.7|2205.6|2205.3|3
1638843290000|2021-12-07 02:14:50|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|10
1638843300000|2021-12-07 02:15:00|2206.1|2205.8|2205.5|2205.2|2206.1|2205.8|2205.5|2205.2|3
1638843310000|2021-12-07 02:15:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1638843320000|2021-12-07 02:15:20|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|1
1638843330000|2021-12-07 02:15:30|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|0
1638843340000|2021-12-07 02:15:40|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|1
1638843350000|2021-12-07 02:15:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|1
1638843360000|2021-12-07 02:16:00|2205.8|2205.5|2205.8|2205.5|2206|2205.7|2205.8|2205.5|2
1638843370000|2021-12-07 02:16:10|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|0
1638843390000|2021-12-07 02:16:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|1
1638843400000|2021-12-07 02:16:40|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|12
1638843410000|2021-12-07 02:16:50|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|3
1638843420000|2021-12-07 02:17:00|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|2
1638843430000|2021-12-07 02:17:10|2206.8|2206.5|2206.8|2206.5|2207|2206.7|2206.8|2206.5|0
1638843440000|2021-12-07 02:17:20|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|1
1638843450000|2021-12-07 02:17:30|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|0
1638843460000|2021-12-07 02:17:40|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1638843470000|2021-12-07 02:17:50|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|1
1638843480000|2021-12-07 02:18:00|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|3
1638843500000|2021-12-07 02:18:20|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1638843510000|2021-12-07 02:18:30|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|0
1638843520000|2021-12-07 02:18:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1638843530000|2021-12-07 02:18:50|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1638843540000|2021-12-07 02:19:00|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1638843550000|2021-12-07 02:19:10|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1638843560000|2021-12-07 02:19:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1638843570000|2021-12-07 02:19:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1638843580000|2021-12-07 02:19:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|3
1638843590000|2021-12-07 02:19:50|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1638843600000|2021-12-07 02:20:00|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1638843610000|2021-12-07 02:20:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1638843620000|2021-12-07 02:20:20|2208.3|2208|2208.5|2208.2|2208.6|2208.3|2208.2|2207.9|4
1638843630000|2021-12-07 02:20:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|0
1638843640000|2021-12-07 02:20:40|2209|2208.7|2209.1|2208.8|2209.3|2209|2208.9|2208.6|3
1638843650000|2021-12-07 02:20:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1638843660000|2021-12-07 02:21:00|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.6|2208.3|3
1638843680000|2021-12-07 02:21:20|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.4|2208.1|2
1638843690000|2021-12-07 02:21:30|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1638843700000|2021-12-07 02:21:40|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|1
1638843710000|2021-12-07 02:21:50|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1638843720000|2021-12-07 02:22:00|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.1|2207.8|1
1638843730000|2021-12-07 02:22:10|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1638843740000|2021-12-07 02:22:20|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1638843770000|2021-12-07 02:22:50|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|2
1638843780000|2021-12-07 02:23:00|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|2
1638843790000|2021-12-07 02:23:10|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|1
1638843800000|2021-12-07 02:23:20|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1638843820000|2021-12-07 02:23:40|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1638843830000|2021-12-07 02:23:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1638843840000|2021-12-07 02:24:00|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|2
1638843860000|2021-12-07 02:24:20|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1638843870000|2021-12-07 02:24:30|2209.1|2208.8|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|2
1638843880000|2021-12-07 02:24:40|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1638843900000|2021-12-07 02:25:00|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.3|2209|5
1638843910000|2021-12-07 02:25:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1638843920000|2021-12-07 02:25:20|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1638843930000|2021-12-07 02:25:30|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|2
1638843940000|2021-12-07 02:25:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1638843950000|2021-12-07 02:25:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1638843960000|2021-12-07 02:26:00|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1638843970000|2021-12-07 02:26:10|2209|2208.7|2209.3|2209|2209.3|2209|2208.8|2208.5|5
1638843980000|2021-12-07 02:26:20|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|0
1638843990000|2021-12-07 02:26:30|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|0
1638844000000|2021-12-07 02:26:40|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1638844010000|2021-12-07 02:26:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1638844020000|2021-12-07 02:27:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1638844030000|2021-12-07 02:27:10|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1638844040000|2021-12-07 02:27:20|2209|2208.7|2209.4|2209.1|2209.4|2209.1|2209|2208.7|1
1638844050000|2021-12-07 02:27:30|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|2
1638844060000|2021-12-07 02:27:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1638844070000|2021-12-07 02:27:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1638844080000|2021-12-07 02:28:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1638844090000|2021-12-07 02:28:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|3
1638844100000|2021-12-07 02:28:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|1
1638844110000|2021-12-07 02:28:30|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|1
1638844120000|2021-12-07 02:28:40|2208.8|2208.5|2208.5|2208.2|2208.8|2208.5|2208.4|2208.1|13
1638844130000|2021-12-07 02:28:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1638844140000|2021-12-07 02:29:00|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|0
1638844160000|2021-12-07 02:29:20|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1638844170000|2021-12-07 02:29:30|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|2
1638844180000|2021-12-07 02:29:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1638844190000|2021-12-07 02:29:50|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|1
1638844200000|2021-12-07 02:30:00|2209|2208.7|2208.5|2208.2|2209|2208.7|2208.5|2208.2|0
1638844210000|2021-12-07 02:30:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1638844220000|2021-12-07 02:30:20|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|0
1638844230000|2021-12-07 02:30:30|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.3|2208|11
1638844240000|2021-12-07 02:30:40|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|3
1638844270000|2021-12-07 02:31:10|2208.3|2208|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|2
1638844280000|2021-12-07 02:31:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1638844300000|2021-12-07 02:31:40|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|3
1638844310000|2021-12-07 02:31:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|10
1638844320000|2021-12-07 02:32:00|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|0
1638844340000|2021-12-07 02:32:20|2207.9|2207.6|2207.3|2207|2207.9|2207.6|2207.3|2207|3
1638844350000|2021-12-07 02:32:30|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|0
1638844360000|2021-12-07 02:32:40|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|4
1638844370000|2021-12-07 02:32:50|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1638844380000|2021-12-07 02:33:00|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|0
1638844390000|2021-12-07 02:33:10|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|3
1638844400000|2021-12-07 02:33:20|2208|2207.7|2207.3|2207|2208|2207.7|2207.2|2206.9|2
1638844410000|2021-12-07 02:33:30|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|1
1638844420000|2021-12-07 02:33:40|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|3
1638844430000|2021-12-07 02:33:50|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.8|2206.5|1
1638844440000|2021-12-07 02:34:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|2
1638844450000|2021-12-07 02:34:10|||||||||1
1638844460000|2021-12-07 02:34:20|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.3|2206|2
1638844470000|2021-12-07 02:34:30|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|12
1638844480000|2021-12-07 02:34:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|1
1638844490000|2021-12-07 02:34:50|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|1
1638844510000|2021-12-07 02:35:10|2207|2206.7|2207|2206.7|2207.2|2206.9|2206.9|2206.6|2
1638844520000|2021-12-07 02:35:20|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1638844530000|2021-12-07 02:35:30|2207|2206.7|2207.5|2207.2|2207.5|2207.2|2207|2206.7|0
1638844540000|2021-12-07 02:35:40|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|13
1638844550000|2021-12-07 02:35:50|2207.7|2207.4|2208.2|2207.9|2208.2|2207.9|2207.7|2207.4|1
1638844560000|2021-12-07 02:36:00|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|23
1638844570000|2021-12-07 02:36:10|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.1|2207.8|1
1638844580000|2021-12-07 02:36:20|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|3
1638844590000|2021-12-07 02:36:30|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208.1|2207.8|0
1638844600000|2021-12-07 02:36:40|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1638844610000|2021-12-07 02:36:50|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1638844620000|2021-12-07 02:37:00|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1638844640000|2021-12-07 02:37:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|15
1638844650000|2021-12-07 02:37:30|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2206.9|2206.6|31
1638844660000|2021-12-07 02:37:40|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.3|2207|9
1638844670000|2021-12-07 02:37:50|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1638844680000|2021-12-07 02:38:00|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1638844690000|2021-12-07 02:38:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|16
1638844700000|2021-12-07 02:38:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1638844710000|2021-12-07 02:38:30|2208|2207.7|2208|2207.7|2208.2|2207.9|2208|2207.7|1
1638844720000|2021-12-07 02:38:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1638844730000|2021-12-07 02:38:50|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|1
1638844740000|2021-12-07 02:39:00|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1638844750000|2021-12-07 02:39:10|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1638844760000|2021-12-07 02:39:20|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|0
1638844770000|2021-12-07 02:39:30|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1638844780000|2021-12-07 02:39:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1638844790000|2021-12-07 02:39:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|3
1638844830000|2021-12-07 02:40:30|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|1
1638844860000|2021-12-07 02:41:00|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|1
1638844870000|2021-12-07 02:41:10|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|2
1638844880000|2021-12-07 02:41:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1638844890000|2021-12-07 02:41:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1638844920000|2021-12-07 02:42:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1638844930000|2021-12-07 02:42:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1638844940000|2021-12-07 02:42:20|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1638844950000|2021-12-07 02:42:30|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|0
1638844980000|2021-12-07 02:43:00|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|0
1638844990000|2021-12-07 02:43:10|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1638845010000|2021-12-07 02:43:30|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|1
1638845020000|2021-12-07 02:43:40|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1638845040000|2021-12-07 02:44:00|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207.3|2207|3
1638845050000|2021-12-07 02:44:10|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.3|2207|1
1638845060000|2021-12-07 02:44:20|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|0
1638845070000|2021-12-07 02:44:30|2207.9|2207.6|2208.4|2208.1|2208.4|2208.1|2207.8|2207.5|0
1638845080000|2021-12-07 02:44:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|13
1638845090000|2021-12-07 02:44:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1638845100000|2021-12-07 02:45:00|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1638845110000|2021-12-07 02:45:10|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|2
1638845120000|2021-12-07 02:45:20|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|1
1638845130000|2021-12-07 02:45:30|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.6|2207.3|3
1638845140000|2021-12-07 02:45:40|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1638845150000|2021-12-07 02:45:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1638845160000|2021-12-07 02:46:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|3
1638845170000|2021-12-07 02:46:10|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1638845180000|2021-12-07 02:46:20|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|1
1638845190000|2021-12-07 02:46:30|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|0
1638845200000|2021-12-07 02:46:40|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|1
1638845210000|2021-12-07 02:46:50|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|1
1638845220000|2021-12-07 02:47:00|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|0
1638845240000|2021-12-07 02:47:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1638845250000|2021-12-07 02:47:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1638845260000|2021-12-07 02:47:40|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1638845270000|2021-12-07 02:47:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1638845280000|2021-12-07 02:48:00|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.4|2207.1|1
1638845300000|2021-12-07 02:48:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1638845310000|2021-12-07 02:48:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1638845320000|2021-12-07 02:48:40|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.8|2206.5|11
1638845330000|2021-12-07 02:48:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1638845340000|2021-12-07 02:49:00|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|0
1638845350000|2021-12-07 02:49:10|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|1
1638845360000|2021-12-07 02:49:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1638845370000|2021-12-07 02:49:30|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|0
1638845380000|2021-12-07 02:49:40|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1638845390000|2021-12-07 02:49:50|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1638845400000|2021-12-07 02:50:00|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.8|2206.5|0
1638845410000|2021-12-07 02:50:10|2206.8|2206.5|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|12
1638845420000|2021-12-07 02:50:20|2206.4|2206.1|2205.9|2205.6|2206.5|2206.2|2205.9|2205.6|24
1638845430000|2021-12-07 02:50:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|5
1638845440000|2021-12-07 02:50:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|1
1638845450000|2021-12-07 02:50:50|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|2
1638845460000|2021-12-07 02:51:00|2206.5|2206.2|2206.2|2205.9|2206.6|2206.3|2206.1|2205.8|1
1638845470000|2021-12-07 02:51:10|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206|2205.7|0
1638845480000|2021-12-07 02:51:20|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206.1|2205.8|0
1638845490000|2021-12-07 02:51:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1638845500000|2021-12-07 02:51:40|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|1
1638845510000|2021-12-07 02:51:50|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|0
1638845520000|2021-12-07 02:52:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1638845530000|2021-12-07 02:52:10|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|3
1638845540000|2021-12-07 02:52:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1638845560000|2021-12-07 02:52:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1638845570000|2021-12-07 02:52:50|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|0
1638845580000|2021-12-07 02:53:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1638845590000|2021-12-07 02:53:10|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|6
1638845600000|2021-12-07 02:53:20|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|1
1638845610000|2021-12-07 02:53:30|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|1
1638845620000|2021-12-07 02:53:40|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|1
1638845640000|2021-12-07 02:54:00|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|0
1638845650000|2021-12-07 02:54:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1638845660000|2021-12-07 02:54:20|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1638845670000|2021-12-07 02:54:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638845680000|2021-12-07 02:54:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638845690000|2021-12-07 02:54:50|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638845700000|2021-12-07 02:55:00|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|0
1638845710000|2021-12-07 02:55:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|6
1638845740000|2021-12-07 02:55:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2
1638845750000|2021-12-07 02:55:50|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|0
1638845760000|2021-12-07 02:56:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1638845770000|2021-12-07 02:56:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1638845780000|2021-12-07 02:56:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|6
1638845790000|2021-12-07 02:56:30|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|0
1638845800000|2021-12-07 02:56:40|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|1
1638845810000|2021-12-07 02:56:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1638845820000|2021-12-07 02:57:00|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|0
1638845830000|2021-12-07 02:57:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1638845840000|2021-12-07 02:57:20|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|0
1638845860000|2021-12-07 02:57:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1638845870000|2021-12-07 02:57:50|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1638845880000|2021-12-07 02:58:00|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|2
1638845890000|2021-12-07 02:58:10|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|0
1638845900000|2021-12-07 02:58:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1638845910000|2021-12-07 02:58:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1638845920000|2021-12-07 02:58:40|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|0
1638845930000|2021-12-07 02:58:50|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1638845940000|2021-12-07 02:59:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1638845950000|2021-12-07 02:59:10|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|0
1638845970000|2021-12-07 02:59:30|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|0
1638845980000|2021-12-07 02:59:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1638845990000|2021-12-07 02:59:50|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|1
1638846000000|2021-12-07 03:00:00|2206.5|2206.2|2206.8|2206.5|2206.9|2206.6|2206.5|2206.2|0
1638846030000|2021-12-07 03:00:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1638846040000|2021-12-07 03:00:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1638846050000|2021-12-07 03:00:50|2206.8|2206.5|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|0
1638846060000|2021-12-07 03:01:00|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|0
1638846070000|2021-12-07 03:01:10|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1638846080000|2021-12-07 03:01:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1638846090000|2021-12-07 03:01:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1638846100000|2021-12-07 03:01:40|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|0
1638846110000|2021-12-07 03:01:50|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|1
1638846120000|2021-12-07 03:02:00|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|0
1638846130000|2021-12-07 03:02:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1638846140000|2021-12-07 03:02:20|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|0
1638846160000|2021-12-07 03:02:40|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1638846170000|2021-12-07 03:02:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1638846180000|2021-12-07 03:03:00|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1638846190000|2021-12-07 03:03:10|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|1
1638846200000|2021-12-07 03:03:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.1|2205.8|0
1638846210000|2021-12-07 03:03:30|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1638846220000|2021-12-07 03:03:40|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|0
1638846230000|2021-12-07 03:03:50|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|1
1638846240000|2021-12-07 03:04:00|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|0
1638846250000|2021-12-07 03:04:10|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1638846260000|2021-12-07 03:04:20|2206.1|2205.8|2206.3|2206|2206.5|2206.2|2206.1|2205.8|0
1638846270000|2021-12-07 03:04:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1638846280000|2021-12-07 03:04:40|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.3|2206|2
1638846290000|2021-12-07 03:04:50|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1638846300000|2021-12-07 03:05:00|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|0
1638846310000|2021-12-07 03:05:10|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1638846330000|2021-12-07 03:05:30|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1638846340000|2021-12-07 03:05:40|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|0
1638846360000|2021-12-07 03:06:00|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|2
1638846370000|2021-12-07 03:06:10|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|1
1638846380000|2021-12-07 03:06:20|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|0
1638846390000|2021-12-07 03:06:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.3|2207|6
1638846400000|2021-12-07 03:06:40|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|1
1638846410000|2021-12-07 03:06:50|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|0
1638846420000|2021-12-07 03:07:00|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|1
1638846430000|2021-12-07 03:07:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1638846440000|2021-12-07 03:07:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1638846450000|2021-12-07 03:07:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1638846460000|2021-12-07 03:07:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1638846470000|2021-12-07 03:07:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1638846480000|2021-12-07 03:08:00|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|0
1638846490000|2021-12-07 03:08:10|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|2
1638846500000|2021-12-07 03:08:20|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|1
1638846510000|2021-12-07 03:08:30|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|1
1638846520000|2021-12-07 03:08:40|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|1
1638846530000|2021-12-07 03:08:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|3
1638846540000|2021-12-07 03:09:00|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|0
1638846550000|2021-12-07 03:09:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1638846580000|2021-12-07 03:09:40|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1638846590000|2021-12-07 03:09:50|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|2
1638846600000|2021-12-07 03:10:00|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|2
1638846610000|2021-12-07 03:10:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1638846620000|2021-12-07 03:10:20|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|0
1638846630000|2021-12-07 03:10:30|2206.2|2205.9|2206.4|2206.1|2206.6|2206.3|2206.2|2205.9|2
1638846640000|2021-12-07 03:10:40|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|0
1638846650000|2021-12-07 03:10:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1638846660000|2021-12-07 03:11:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1638846670000|2021-12-07 03:11:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|1
1638846680000|2021-12-07 03:11:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1638846690000|2021-12-07 03:11:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1638846710000|2021-12-07 03:11:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1638846720000|2021-12-07 03:12:00|2206.6|2206.3|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|0
1638846730000|2021-12-07 03:12:10|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1638846740000|2021-12-07 03:12:20|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1638846760000|2021-12-07 03:12:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1638846770000|2021-12-07 03:12:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1638846780000|2021-12-07 03:13:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1638846790000|2021-12-07 03:13:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1638846800000|2021-12-07 03:13:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1638846810000|2021-12-07 03:13:30|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1638846830000|2021-12-07 03:13:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1638846840000|2021-12-07 03:14:00|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2207|2206.7|1
1638846850000|2021-12-07 03:14:10|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.3|2207|1
1638846860000|2021-12-07 03:14:20|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|4
1638846870000|2021-12-07 03:14:30|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|0
1638846880000|2021-12-07 03:14:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1638846890000|2021-12-07 03:14:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|3
1638846900000|2021-12-07 03:15:00|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.8|2207.5|1
1638846910000|2021-12-07 03:15:10|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|2
1638846920000|2021-12-07 03:15:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|3
1638846930000|2021-12-07 03:15:30|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|1
1638846940000|2021-12-07 03:15:40|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208.1|2207.8|0
1638846950000|2021-12-07 03:15:50|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|2
1638846960000|2021-12-07 03:16:00|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1638846970000|2021-12-07 03:16:10|2208.3|2208|2208.1|2207.8|2208.3|2208|2208|2207.7|2
1638846980000|2021-12-07 03:16:20|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|1
1638846990000|2021-12-07 03:16:30|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|10
1638847000000|2021-12-07 03:16:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|2
1638847010000|2021-12-07 03:16:50|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|7
1638847020000|2021-12-07 03:17:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1638847030000|2021-12-07 03:17:10|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|0
1638847040000|2021-12-07 03:17:20|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|0
1638847050000|2021-12-07 03:17:30|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|0
1638847060000|2021-12-07 03:17:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1638847070000|2021-12-07 03:17:50|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|0
1638847080000|2021-12-07 03:18:00|2207.5|2207.2|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|1
1638847090000|2021-12-07 03:18:10|2207.5|2207.2|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|2
1638847100000|2021-12-07 03:18:20|2207.3|2207|2207.5|2207.2|2207.6|2207.3|2207.3|2207|1
1638847110000|2021-12-07 03:18:30|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1638847120000|2021-12-07 03:18:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1638847130000|2021-12-07 03:18:50|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1638847140000|2021-12-07 03:19:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1638847150000|2021-12-07 03:19:10|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|2
1638847160000|2021-12-07 03:19:20|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|2
1638847170000|2021-12-07 03:19:30|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1638847180000|2021-12-07 03:19:40|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|0
1638847190000|2021-12-07 03:19:50|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1638847200000|2021-12-07 03:20:00|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1638847210000|2021-12-07 03:20:10|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|1
1638847220000|2021-12-07 03:20:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1638847240000|2021-12-07 03:20:40|2208.5|2208.2|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|1
1638847250000|2021-12-07 03:20:50|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1638847260000|2021-12-07 03:21:00|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|1
1638847270000|2021-12-07 03:21:10|2208.2|2207.9|2208.3|2208|2208.5|2208.2|2208.2|2207.9|0
1638847280000|2021-12-07 03:21:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1638847300000|2021-12-07 03:21:40|||||||||1
1638847310000|2021-12-07 03:21:50|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|2
1638847320000|2021-12-07 03:22:00|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|1
1638847330000|2021-12-07 03:22:10|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|1
1638847340000|2021-12-07 03:22:20|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1638847350000|2021-12-07 03:22:30|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1638847370000|2021-12-07 03:22:50|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|1
1638847380000|2021-12-07 03:23:00|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|0
1638847400000|2021-12-07 03:23:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1638847410000|2021-12-07 03:23:30|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.3|2208|3
1638847420000|2021-12-07 03:23:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1638847430000|2021-12-07 03:23:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|2
1638847440000|2021-12-07 03:24:00|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1638847450000|2021-12-07 03:24:10|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1638847460000|2021-12-07 03:24:20|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1638847470000|2021-12-07 03:24:30|2208.6|2208.3|2208.7|2208.4|2209|2208.7|2208.6|2208.3|0
1638847480000|2021-12-07 03:24:40|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1638847490000|2021-12-07 03:24:50|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1638847500000|2021-12-07 03:25:00|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1638847510000|2021-12-07 03:25:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1638847520000|2021-12-07 03:25:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|5
1638847540000|2021-12-07 03:25:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|15
1638847560000|2021-12-07 03:26:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1638847570000|2021-12-07 03:26:10|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|3
1638847580000|2021-12-07 03:26:20|2209.9|2209.6|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|4
1638847590000|2021-12-07 03:26:30|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210.1|2209.8|4
1638847600000|2021-12-07 03:26:40|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|0
1638847620000|2021-12-07 03:27:00|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|2
1638847630000|2021-12-07 03:27:10|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1638847650000|2021-12-07 03:27:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1638847670000|2021-12-07 03:27:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1638847680000|2021-12-07 03:28:00|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|5
1638847690000|2021-12-07 03:28:10|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|4
1638847700000|2021-12-07 03:28:20|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1638847710000|2021-12-07 03:28:30|||||||||4
1638847720000|2021-12-07 03:28:40|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|1
1638847730000|2021-12-07 03:28:50|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|1
1638847740000|2021-12-07 03:29:00|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|0
1638847750000|2021-12-07 03:29:10|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.3|2209|1
1638847760000|2021-12-07 03:29:20|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1638847770000|2021-12-07 03:29:30|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|0
1638847780000|2021-12-07 03:29:40|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1638847800000|2021-12-07 03:30:00|2209.5|2209.2|2210|2209.7|2210|2209.7|2209.5|2209.2|3
1638847810000|2021-12-07 03:30:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1638847820000|2021-12-07 03:30:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1638847840000|2021-12-07 03:30:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1638847850000|2021-12-07 03:30:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210|2209.7|0
1638847860000|2021-12-07 03:31:00|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|1
1638847870000|2021-12-07 03:31:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1638847880000|2021-12-07 03:31:20|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|3
1638847890000|2021-12-07 03:31:30|2210.6|2210.3|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|2
1638847900000|2021-12-07 03:31:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1638847910000|2021-12-07 03:31:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|10
1638847930000|2021-12-07 03:32:10|2210.4|2210.1|2210.6|2210.3|2210.8|2210.5|2210.4|2210.1|12
1638847940000|2021-12-07 03:32:20|2210.5|2210.2|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|4
1638847950000|2021-12-07 03:32:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|1
1638847960000|2021-12-07 03:32:40|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1638847970000|2021-12-07 03:32:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1638847980000|2021-12-07 03:33:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|0
1638847990000|2021-12-07 03:33:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1638848000000|2021-12-07 03:33:20|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|0
1638848010000|2021-12-07 03:33:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1638848020000|2021-12-07 03:33:40|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|1
1638848050000|2021-12-07 03:34:10|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1638848060000|2021-12-07 03:34:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|0
1638848070000|2021-12-07 03:34:30|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|0
1638848080000|2021-12-07 03:34:40|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1638848100000|2021-12-07 03:35:00|2210.1|2209.8|2210.3|2210|2210.3|2210|2210|2209.7|0
1638848110000|2021-12-07 03:35:10|2210.4|2210.1|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|10
1638848120000|2021-12-07 03:35:20|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|1
1638848140000|2021-12-07 03:35:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|3
1638848150000|2021-12-07 03:35:50|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|0
1638848180000|2021-12-07 03:36:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|3
1638848190000|2021-12-07 03:36:30|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|3
1638848200000|2021-12-07 03:36:40|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1638848210000|2021-12-07 03:36:50|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|3
1638848220000|2021-12-07 03:37:00|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1638848240000|2021-12-07 03:37:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1638848250000|2021-12-07 03:37:30|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|0
1638848270000|2021-12-07 03:37:50|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|1
1638848290000|2021-12-07 03:38:10|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1638848300000|2021-12-07 03:38:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1638848330000|2021-12-07 03:38:50|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1638848340000|2021-12-07 03:39:00|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1638848350000|2021-12-07 03:39:10|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1638848360000|2021-12-07 03:39:20|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|0
1638848370000|2021-12-07 03:39:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|0
1638848380000|2021-12-07 03:39:40|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1638848390000|2021-12-07 03:39:50|2211.3|2211|2211.4|2211.1|2211.6|2211.3|2211.3|2211|18
1638848400000|2021-12-07 03:40:00|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|0
1638848410000|2021-12-07 03:40:10|2211.5|2211.2|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|2
1638848420000|2021-12-07 03:40:20|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|0
1638848430000|2021-12-07 03:40:30|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1638848450000|2021-12-07 03:40:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|0
1638848460000|2021-12-07 03:41:00|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|1
1638848470000|2021-12-07 03:41:10|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|0
1638848480000|2021-12-07 03:41:20|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|0
1638848490000|2021-12-07 03:41:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|10
1638848500000|2021-12-07 03:41:40|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|1
1638848510000|2021-12-07 03:41:50|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|5
1638848520000|2021-12-07 03:42:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|0
1638848530000|2021-12-07 03:42:10|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|2
1638848540000|2021-12-07 03:42:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1638848550000|2021-12-07 03:42:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|2
1638848570000|2021-12-07 03:42:50|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|1
1638848580000|2021-12-07 03:43:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|0
1638848600000|2021-12-07 03:43:20|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|1
1638848620000|2021-12-07 03:43:40|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1638848640000|2021-12-07 03:44:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1638848650000|2021-12-07 03:44:10|||||||||2
1638848670000|2021-12-07 03:44:30|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1638848680000|2021-12-07 03:44:40|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|2
1638848700000|2021-12-07 03:45:00|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|0
1638848710000|2021-12-07 03:45:10|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|0
1638848720000|2021-12-07 03:45:20|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1638848740000|2021-12-07 03:45:40|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|8
1638848750000|2021-12-07 03:45:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1638848760000|2021-12-07 03:46:00|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|0
1638848790000|2021-12-07 03:46:30|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1638848810000|2021-12-07 03:46:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1638848820000|2021-12-07 03:47:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|0
1638848830000|2021-12-07 03:47:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|0
1638848840000|2021-12-07 03:47:20|2211.8|2211.5|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|1
1638848850000|2021-12-07 03:47:30|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|1
1638848860000|2021-12-07 03:47:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|1
1638848870000|2021-12-07 03:47:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1638848880000|2021-12-07 03:48:00|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.7|2211.4|0
1638848890000|2021-12-07 03:48:10|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1638848900000|2021-12-07 03:48:20|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|2
1638848910000|2021-12-07 03:48:30|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2212|2211.7|0
1638848920000|2021-12-07 03:48:40|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|1
1638848930000|2021-12-07 03:48:50|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1638848940000|2021-12-07 03:49:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|0
1638848950000|2021-12-07 03:49:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1638848960000|2021-12-07 03:49:20|||||||||1
1638848970000|2021-12-07 03:49:30|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|1
1638848980000|2021-12-07 03:49:40|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1638848990000|2021-12-07 03:49:50|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1638849000000|2021-12-07 03:50:00|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|1
1638849010000|2021-12-07 03:50:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1638849020000|2021-12-07 03:50:20|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|1
1638849030000|2021-12-07 03:50:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1638849040000|2021-12-07 03:50:40|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|0
1638849060000|2021-12-07 03:51:00|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.9|2211.6|0
1638849090000|2021-12-07 03:51:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|0
1638849100000|2021-12-07 03:51:40|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|0
1638849110000|2021-12-07 03:51:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|0
1638849120000|2021-12-07 03:52:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1638849130000|2021-12-07 03:52:10|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|2
1638849140000|2021-12-07 03:52:20|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.8|2211.5|0
1638849150000|2021-12-07 03:52:30|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|0
1638849170000|2021-12-07 03:52:50|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|1
1638849180000|2021-12-07 03:53:00|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|1
1638849190000|2021-12-07 03:53:10|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1638849220000|2021-12-07 03:53:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|1
1638849230000|2021-12-07 03:53:50|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|0
1638849240000|2021-12-07 03:54:00|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|0
1638849250000|2021-12-07 03:54:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|0
1638849270000|2021-12-07 03:54:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1638849280000|2021-12-07 03:54:40|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|0
1638849290000|2021-12-07 03:54:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|0
1638849300000|2021-12-07 03:55:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1638849310000|2021-12-07 03:55:10|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1638849340000|2021-12-07 03:55:40|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1638849350000|2021-12-07 03:55:50|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|2
1638849360000|2021-12-07 03:56:00|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|2
1638849370000|2021-12-07 03:56:10|2211.3|2211|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1638849380000|2021-12-07 03:56:20|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1638849390000|2021-12-07 03:56:30|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.2|2210.9|0
1638849400000|2021-12-07 03:56:40|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|2
1638849410000|2021-12-07 03:56:50|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|1
1638849420000|2021-12-07 03:57:00|2211.1|2210.8|2211.3|2211|2211.3|2211|2211|2210.7|2
1638849430000|2021-12-07 03:57:10|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|1
1638849440000|2021-12-07 03:57:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|2
1638849450000|2021-12-07 03:57:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|0
1638849460000|2021-12-07 03:57:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1638849470000|2021-12-07 03:57:50|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|0
1638849480000|2021-12-07 03:58:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|2
1638849490000|2021-12-07 03:58:10|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|1
1638849500000|2021-12-07 03:58:20|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|0
1638849510000|2021-12-07 03:58:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1638849520000|2021-12-07 03:58:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|0
1638849530000|2021-12-07 03:58:50|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|2
1638849540000|2021-12-07 03:59:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1638849550000|2021-12-07 03:59:10|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|2
1638849560000|2021-12-07 03:59:20|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|0
1638849570000|2021-12-07 03:59:30|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|0
1638849580000|2021-12-07 03:59:40|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|0
1638849590000|2021-12-07 03:59:50|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|0
1638849600000|2021-12-07 04:00:00|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|9
1638849610000|2021-12-07 04:00:10|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|0
1638849620000|2021-12-07 04:00:20|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|2
1638849630000|2021-12-07 04:00:30|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|1
1638849640000|2021-12-07 04:00:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1638849650000|2021-12-07 04:00:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|8
1638849660000|2021-12-07 04:01:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|4
1638849670000|2021-12-07 04:01:10|||||||||2
1638849680000|2021-12-07 04:01:20|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211|2210.7|5
1638849690000|2021-12-07 04:01:30|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|2
1638849700000|2021-12-07 04:01:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1638849710000|2021-12-07 04:01:50|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1638849720000|2021-12-07 04:02:00|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|3
1638849730000|2021-12-07 04:02:10|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2
1638849750000|2021-12-07 04:02:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.3|2211|1
1638849760000|2021-12-07 04:02:40|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|2
1638849770000|2021-12-07 04:02:50|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|0
1638849780000|2021-12-07 04:03:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|0
1638849790000|2021-12-07 04:03:10|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|3
1638849800000|2021-12-07 04:03:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|3
1638849810000|2021-12-07 04:03:30|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.7|2211.4|2
1638849820000|2021-12-07 04:03:40|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|0
1638849830000|2021-12-07 04:03:50|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|10
1638849840000|2021-12-07 04:04:00|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|0
1638849850000|2021-12-07 04:04:10|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.1|2211.8|3
1638849860000|2021-12-07 04:04:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|2
1638849870000|2021-12-07 04:04:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|0
1638849900000|2021-12-07 04:05:00|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|13
1638849920000|2021-12-07 04:05:20|||||||||10
1638849930000|2021-12-07 04:05:30|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|8
1638849940000|2021-12-07 04:05:40|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.7|2212.4|8
1638849950000|2021-12-07 04:05:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|3
1638849960000|2021-12-07 04:06:00|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|2
1638849970000|2021-12-07 04:06:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|0
1638849980000|2021-12-07 04:06:20|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|0
1638849990000|2021-12-07 04:06:30|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|0
1638850000000|2021-12-07 04:06:40|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|12
1638850010000|2021-12-07 04:06:50|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|2
1638850020000|2021-12-07 04:07:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|1
1638850030000|2021-12-07 04:07:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|0
1638850040000|2021-12-07 04:07:20|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|6
1638850050000|2021-12-07 04:07:30|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|1
1638850060000|2021-12-07 04:07:40|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|0
1638850070000|2021-12-07 04:07:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|3
1638850080000|2021-12-07 04:08:00|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|1
1638850090000|2021-12-07 04:08:10|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|0
1638850100000|2021-12-07 04:08:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|5
1638850140000|2021-12-07 04:09:00|2212.8|2212.5|2213.3|2213|2213.3|2213|2212.8|2212.5|5
1638850170000|2021-12-07 04:09:30|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|4
1638850190000|2021-12-07 04:09:50|2213|2212.7|2213.1|2212.8|2213.3|2213|2213|2212.7|1
1638850200000|2021-12-07 04:10:00|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.1|2212.8|1
1638850220000|2021-12-07 04:10:20|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.2|2212.9|1
1638850230000|2021-12-07 04:10:30|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|1
1638850240000|2021-12-07 04:10:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|2
1638850250000|2021-12-07 04:10:50|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|0
1638850260000|2021-12-07 04:11:00|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|3
1638850270000|2021-12-07 04:11:10|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|1
1638850280000|2021-12-07 04:11:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|0
1638850290000|2021-12-07 04:11:30|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|10
1638850300000|2021-12-07 04:11:40|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|1
1638850310000|2021-12-07 04:11:50|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|10
1638850320000|2021-12-07 04:12:00|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|0
1638850330000|2021-12-07 04:12:10|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|2
1638850340000|2021-12-07 04:12:20|2214.2|2213.9|2214.9|2214.6|2214.9|2214.6|2214.2|2213.9|5
1638850350000|2021-12-07 04:12:30|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.6|2214.3|4
1638850360000|2021-12-07 04:12:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|0
1638850370000|2021-12-07 04:12:50|2214.8|2214.5|2215.7|2215.4|2215.7|2215.4|2214.8|2214.5|33
1638850380000|2021-12-07 04:13:00|2215.6|2215.3|2215.2|2214.9|2215.7|2215.4|2215.1|2214.8|5
1638850390000|2021-12-07 04:13:10|2215.1|2214.8|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|2
1638850400000|2021-12-07 04:13:20|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|0
1638850410000|2021-12-07 04:13:30|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|0
1638850420000|2021-12-07 04:13:40|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|0
1638850440000|2021-12-07 04:14:00|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|2
1638850450000|2021-12-07 04:14:10|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215|2214.7|0
1638850460000|2021-12-07 04:14:20|2215|2214.7|2215.7|2215.4|2215.7|2215.4|2215|2214.7|7
1638850470000|2021-12-07 04:14:30|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1638850480000|2021-12-07 04:14:40|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|6
1638850490000|2021-12-07 04:14:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|3
1638850500000|2021-12-07 04:15:00|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.7|2215.4|13
1638850510000|2021-12-07 04:15:10|2215.6|2215.3|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|1
1638850520000|2021-12-07 04:15:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.2|2214.9|4
1638850530000|2021-12-07 04:15:30|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|9
1638850540000|2021-12-07 04:15:40|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|5
1638850550000|2021-12-07 04:15:50|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|1
1638850560000|2021-12-07 04:16:00|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|0
1638850570000|2021-12-07 04:16:10|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.6|2214.3|2
1638850580000|2021-12-07 04:16:20|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|0
1638850590000|2021-12-07 04:16:30|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|1
1638850600000|2021-12-07 04:16:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|0
1638850610000|2021-12-07 04:16:50|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|0
1638850620000|2021-12-07 04:17:00|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|1
1638850640000|2021-12-07 04:17:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|1
1638850650000|2021-12-07 04:17:30|2215.1|2214.8|2215.3|2215|2215.3|2215|2215|2214.7|2
1638850660000|2021-12-07 04:17:40|2215|2214.7|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|4
1638850690000|2021-12-07 04:18:10|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|0
1638850700000|2021-12-07 04:18:20|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|1
1638850710000|2021-12-07 04:18:30|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|0
1638850720000|2021-12-07 04:18:40|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|0
1638850730000|2021-12-07 04:18:50|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|0
1638850750000|2021-12-07 04:19:10|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.7|2214.4|0
1638850760000|2021-12-07 04:19:20|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|4
1638850770000|2021-12-07 04:19:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|0
1638850790000|2021-12-07 04:19:50|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|0
1638850800000|2021-12-07 04:20:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|0
1638850810000|2021-12-07 04:20:10|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|2
1638850820000|2021-12-07 04:20:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.2|2214.9|1
1638850830000|2021-12-07 04:20:30|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|12
1638850860000|2021-12-07 04:21:00|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|0
1638850880000|2021-12-07 04:21:20|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|0
1638850890000|2021-12-07 04:21:30|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1638850900000|2021-12-07 04:21:40|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|0
1638850910000|2021-12-07 04:21:50|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|0
1638850920000|2021-12-07 04:22:00|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|1
1638850930000|2021-12-07 04:22:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|0
1638850940000|2021-12-07 04:22:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|0
1638850950000|2021-12-07 04:22:30|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|2
1638850960000|2021-12-07 04:22:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|0
1638850970000|2021-12-07 04:22:50|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|1
1638850980000|2021-12-07 04:23:00|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|0
1638850990000|2021-12-07 04:23:10|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|0
1638851000000|2021-12-07 04:23:20|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|1
1638851010000|2021-12-07 04:23:30|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|0
1638851020000|2021-12-07 04:23:40|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|0
1638851040000|2021-12-07 04:24:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|0
1638851050000|2021-12-07 04:24:10|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|0
1638851060000|2021-12-07 04:24:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2
1638851070000|2021-12-07 04:24:30|2215.9|2215.6|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|4
1638851080000|2021-12-07 04:24:40|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|0
1638851090000|2021-12-07 04:24:50|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|0
1638851100000|2021-12-07 04:25:00|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|0
1638851130000|2021-12-07 04:25:30|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|2
1638851140000|2021-12-07 04:25:40|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|0
1638851150000|2021-12-07 04:25:50|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|2
1638851160000|2021-12-07 04:26:00|2215.2|2214.9|2215.8|2215.5|2215.8|2215.5|2215.2|2214.9|0
1638851170000|2021-12-07 04:26:10|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|1
1638851180000|2021-12-07 04:26:20|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1638851200000|2021-12-07 04:26:40|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|1
1638851210000|2021-12-07 04:26:50|2215.7|2215.4|2216.3|2216|2216.3|2216|2215.6|2215.3|28
1638851220000|2021-12-07 04:27:00|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|1
1638851230000|2021-12-07 04:27:10|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|3
1638851260000|2021-12-07 04:27:40|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|7
1638851270000|2021-12-07 04:27:50|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|0
1638851280000|2021-12-07 04:28:00|||||||||1
1638851300000|2021-12-07 04:28:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|0
1638851310000|2021-12-07 04:28:30|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|3
1638851320000|2021-12-07 04:28:40|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.8|2215.5|2
1638851330000|2021-12-07 04:28:50|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|0
1638851340000|2021-12-07 04:29:00|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1638851350000|2021-12-07 04:29:10|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|2
1638851370000|2021-12-07 04:29:30|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|2
1638851410000|2021-12-07 04:30:10|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|4
1638851420000|2021-12-07 04:30:20|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.6|2215.3|9
1638851430000|2021-12-07 04:30:30|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|1
1638851440000|2021-12-07 04:30:40|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|2
1638851450000|2021-12-07 04:30:50|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|1
1638851470000|2021-12-07 04:31:10|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|0
1638851480000|2021-12-07 04:31:20|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|1
1638851490000|2021-12-07 04:31:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1638851520000|2021-12-07 04:32:00|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|2
1638851560000|2021-12-07 04:32:40|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|0
1638851580000|2021-12-07 04:33:00|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|0
1638851590000|2021-12-07 04:33:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1638851600000|2021-12-07 04:33:20|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|8
1638851610000|2021-12-07 04:33:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1638851620000|2021-12-07 04:33:40|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|1
1638851630000|2021-12-07 04:33:50|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|1
1638851640000|2021-12-07 04:34:00|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1638851660000|2021-12-07 04:34:20|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1638851670000|2021-12-07 04:34:30|||||||||1
1638851690000|2021-12-07 04:34:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|1
1638851710000|2021-12-07 04:35:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|0
1638851720000|2021-12-07 04:35:20|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1638851730000|2021-12-07 04:35:30|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1638851750000|2021-12-07 04:35:50|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|1
1638851770000|2021-12-07 04:36:10|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|7
1638851780000|2021-12-07 04:36:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|4
1638851790000|2021-12-07 04:36:30|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|0
1638851800000|2021-12-07 04:36:40|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|2
1638851810000|2021-12-07 04:36:50|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|0
1638851820000|2021-12-07 04:37:00|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|7
1638851830000|2021-12-07 04:37:10|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|2
1638851840000|2021-12-07 04:37:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|6
1638851870000|2021-12-07 04:37:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|2
1638851880000|2021-12-07 04:38:00|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|0
1638851910000|2021-12-07 04:38:30|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|1
1638851920000|2021-12-07 04:38:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|17
1638851940000|2021-12-07 04:39:00|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|5
1638851950000|2021-12-07 04:39:10|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|2
1638851970000|2021-12-07 04:39:30|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|0
1638851980000|2021-12-07 04:39:40|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.9|2214.6|11
1638851990000|2021-12-07 04:39:50|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|0
1638852000000|2021-12-07 04:40:00|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|3
1638852010000|2021-12-07 04:40:10|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|1
1638852030000|2021-12-07 04:40:30|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|31
1638852040000|2021-12-07 04:40:40|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|0
1638852060000|2021-12-07 04:41:00|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|5
1638852070000|2021-12-07 04:41:10|2215.3|2215|2215.3|2215|2215.3|2215|2215.2|2214.9|0
1638852080000|2021-12-07 04:41:20|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|0
1638852110000|2021-12-07 04:41:50|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|0
1638852120000|2021-12-07 04:42:00|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|0
1638852130000|2021-12-07 04:42:10|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|1
1638852190000|2021-12-07 04:43:10|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1638852210000|2021-12-07 04:43:30|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|13
1638852220000|2021-12-07 04:43:40|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|2
1638852240000|2021-12-07 04:44:00|2215.7|2215.4|2215.9|2215.6|2216.1|2215.8|2215.6|2215.3|7
1638852250000|2021-12-07 04:44:10|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1638852260000|2021-12-07 04:44:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|7
1638852270000|2021-12-07 04:44:30|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1638852280000|2021-12-07 04:44:40|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1638852290000|2021-12-07 04:44:50|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1638852300000|2021-12-07 04:45:00|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|0
1638852330000|2021-12-07 04:45:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|2
1638852340000|2021-12-07 04:45:40|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.3|2215|0
1638852360000|2021-12-07 04:46:00|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1638852400000|2021-12-07 04:46:40|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|0
1638852420000|2021-12-07 04:47:00|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|0
1638852430000|2021-12-07 04:47:10|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|1
1638852460000|2021-12-07 04:47:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|1
1638852480000|2021-12-07 04:48:00|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|6
1638852500000|2021-12-07 04:48:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2
1638852510000|2021-12-07 04:48:30|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1638852530000|2021-12-07 04:48:50|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|0
1638852540000|2021-12-07 04:49:00|||||||||2
1638852550000|2021-12-07 04:49:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2
1638852560000|2021-12-07 04:49:20|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|7
1638852590000|2021-12-07 04:49:50|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|0
1638852600000|2021-12-07 04:50:00|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214|2213.7|1
1638852610000|2021-12-07 04:50:10|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|1
1638852620000|2021-12-07 04:50:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214|2213.7|0
1638852630000|2021-12-07 04:50:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|0
1638852640000|2021-12-07 04:50:40|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|16
1638852650000|2021-12-07 04:50:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|1
1638852670000|2021-12-07 04:51:10|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|9
1638852680000|2021-12-07 04:51:20|2213.5|2213.2|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|13
1638852690000|2021-12-07 04:51:30|||||||||1
1638852700000|2021-12-07 04:51:40|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|1
1638852710000|2021-12-07 04:51:50|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|0
1638852720000|2021-12-07 04:52:00|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|0
1638852760000|2021-12-07 04:52:40|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|0
1638852770000|2021-12-07 04:52:50|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|0
1638852790000|2021-12-07 04:53:10|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|1
1638852810000|2021-12-07 04:53:30|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1638852820000|2021-12-07 04:53:40|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|0
1638852830000|2021-12-07 04:53:50|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|3
1638852840000|2021-12-07 04:54:00|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|0
1638852860000|2021-12-07 04:54:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1638852870000|2021-12-07 04:54:30|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1638852880000|2021-12-07 04:54:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|0
1638852890000|2021-12-07 04:54:50|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|4
1638852900000|2021-12-07 04:55:00|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|0
1638852910000|2021-12-07 04:55:10|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|2
1638852920000|2021-12-07 04:55:20|||||||||1
1638852930000|2021-12-07 04:55:30|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|5
1638852940000|2021-12-07 04:55:40|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|0
1638852950000|2021-12-07 04:55:50|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.3|2214|0
1638852960000|2021-12-07 04:56:00|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.3|2214|0
1638852970000|2021-12-07 04:56:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|3
1638852980000|2021-12-07 04:56:20|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|0
1638852990000|2021-12-07 04:56:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|0
1638853000000|2021-12-07 04:56:40|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|5
1638853020000|2021-12-07 04:57:00|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|1
1638853030000|2021-12-07 04:57:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|0
1638853040000|2021-12-07 04:57:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|0
1638853050000|2021-12-07 04:57:30|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|0
1638853060000|2021-12-07 04:57:40|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|1
1638853090000|2021-12-07 04:58:10|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.3|2214|0
1638853100000|2021-12-07 04:58:20|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|0
1638853110000|2021-12-07 04:58:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|0
1638853120000|2021-12-07 04:58:40|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|2
1638853140000|2021-12-07 04:59:00|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|0
1638853150000|2021-12-07 04:59:10|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|2
1638853160000|2021-12-07 04:59:20|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|2
1638853170000|2021-12-07 04:59:30|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|0
1638853180000|2021-12-07 04:59:40|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.6|2214.3|2
1638853190000|2021-12-07 04:59:50|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|0
1638853200000|2021-12-07 05:00:00|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.3|2215|6
1638853210000|2021-12-07 05:00:10|2215.3|2215|2215|2214.7|2215.3|2215|2215|2214.7|4
1638853220000|2021-12-07 05:00:20|2215.1|2214.8|2214.4|2214.1|2215.1|2214.8|2214.4|2214.1|10
1638853230000|2021-12-07 05:00:30|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|0
1638853240000|2021-12-07 05:00:40|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|2
1638853250000|2021-12-07 05:00:50|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|0
1638853260000|2021-12-07 05:01:00|2214.3|2214|2214.3|2214|2214.5|2214.2|2214.2|2213.9|1
1638853280000|2021-12-07 05:01:20|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214.1|2213.8|1
1638853300000|2021-12-07 05:01:40|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.1|2213.8|0
1638853310000|2021-12-07 05:01:50|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|0
1638853320000|2021-12-07 05:02:00|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|1
1638853340000|2021-12-07 05:02:20|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|0
1638853350000|2021-12-07 05:02:30|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|0
1638853360000|2021-12-07 05:02:40|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1638853370000|2021-12-07 05:02:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|0
1638853380000|2021-12-07 05:03:00|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.3|2214|0
1638853430000|2021-12-07 05:03:50|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|2
1638853450000|2021-12-07 05:04:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|0
1638853460000|2021-12-07 05:04:20|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|0
1638853470000|2021-12-07 05:04:30|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|0
1638853480000|2021-12-07 05:04:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|0
1638853500000|2021-12-07 05:05:00|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|1
1638853510000|2021-12-07 05:05:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|0
1638853520000|2021-12-07 05:05:20|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|1
1638853530000|2021-12-07 05:05:30|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|0
1638853560000|2021-12-07 05:06:00|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|0
1638853610000|2021-12-07 05:06:50|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|6
1638853630000|2021-12-07 05:07:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|0
1638853640000|2021-12-07 05:07:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|0
1638853650000|2021-12-07 05:07:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|0
1638853660000|2021-12-07 05:07:40|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|0
1638853670000|2021-12-07 05:07:50|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|0
1638853680000|2021-12-07 05:08:00|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|0
1638853690000|2021-12-07 05:08:10|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|4
1638853700000|2021-12-07 05:08:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|2
1638853710000|2021-12-07 05:08:30|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|1
1638853720000|2021-12-07 05:08:40|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|0
1638853740000|2021-12-07 05:09:00|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|6
1638853760000|2021-12-07 05:09:20|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|0
1638853770000|2021-12-07 05:09:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|0
1638853790000|2021-12-07 05:09:50|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|2
1638853800000|2021-12-07 05:10:00|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|0
1638853820000|2021-12-07 05:10:20|2215.6|2215.3|2215.9|2215.6|2216|2215.7|2215.6|2215.3|11
1638853830000|2021-12-07 05:10:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1638853840000|2021-12-07 05:10:40|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|3
1638853850000|2021-12-07 05:10:50|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|4
1638853860000|2021-12-07 05:11:00|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|7
1638853870000|2021-12-07 05:11:10|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|23
1638853880000|2021-12-07 05:11:20|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|19
1638853890000|2021-12-07 05:11:30|||||||||1
1638853900000|2021-12-07 05:11:40|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|4
1638853910000|2021-12-07 05:11:50|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|55
1638853920000|2021-12-07 05:12:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|5
1638853930000|2021-12-07 05:12:10|2216.3|2216|2216.7|2216.4|2216.7|2216.4|2216.3|2216|4
1638853940000|2021-12-07 05:12:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|3
1638853950000|2021-12-07 05:12:30|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|2
1638853960000|2021-12-07 05:12:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|6
1638853980000|2021-12-07 05:13:00|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.3|2216|2
1638853990000|2021-12-07 05:13:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|4
1638854000000|2021-12-07 05:13:20|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|4
1638854010000|2021-12-07 05:13:30|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|1
1638854020000|2021-12-07 05:13:40|2216.9|2216.6|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|5
1638854030000|2021-12-07 05:13:50|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|0
1638854040000|2021-12-07 05:14:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|0
1638854050000|2021-12-07 05:14:10|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|3
1638854060000|2021-12-07 05:14:20|2217|2216.7|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|3
1638854080000|2021-12-07 05:14:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|1
1638854100000|2021-12-07 05:15:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1638854120000|2021-12-07 05:15:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1638854140000|2021-12-07 05:15:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1638854160000|2021-12-07 05:16:00|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.2|2215.9|5
1638854170000|2021-12-07 05:16:10|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|3
1638854180000|2021-12-07 05:16:20|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1638854190000|2021-12-07 05:16:30|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|1
1638854200000|2021-12-07 05:16:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|0
1638854210000|2021-12-07 05:16:50|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|0
1638854220000|2021-12-07 05:17:00|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|1
1638854230000|2021-12-07 05:17:10|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|1
1638854240000|2021-12-07 05:17:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|5
1638854250000|2021-12-07 05:17:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|3
1638854270000|2021-12-07 05:17:50|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|1
1638854280000|2021-12-07 05:18:00|2217|2216.7|2217|2216.7|2217.1|2216.8|2217|2216.7|1
1638854290000|2021-12-07 05:18:10|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|0
1638854300000|2021-12-07 05:18:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1638854310000|2021-12-07 05:18:30|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|0
1638854320000|2021-12-07 05:18:40|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|0
1638854350000|2021-12-07 05:19:10|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|0
1638854370000|2021-12-07 05:19:30|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1638854380000|2021-12-07 05:19:40|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|2
1638854400000|2021-12-07 05:20:00|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|2
1638854410000|2021-12-07 05:20:10|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|1
1638854420000|2021-12-07 05:20:20|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|2
1638854430000|2021-12-07 05:20:30|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|8
1638854440000|2021-12-07 05:20:40|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|1
1638854450000|2021-12-07 05:20:50|2216.8|2216.5|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|2
1638854460000|2021-12-07 05:21:00|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1638854470000|2021-12-07 05:21:10|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|3
1638854480000|2021-12-07 05:21:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|2
1638854500000|2021-12-07 05:21:40|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|1
1638854510000|2021-12-07 05:21:50|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|1
1638854520000|2021-12-07 05:22:00|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.3|2216|3
1638854540000|2021-12-07 05:22:20|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.2|2215.9|0
1638854560000|2021-12-07 05:22:40|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1638854570000|2021-12-07 05:22:50|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1638854580000|2021-12-07 05:23:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1638854590000|2021-12-07 05:23:10|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|2
1638854600000|2021-12-07 05:23:20|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|5
1638854610000|2021-12-07 05:23:30|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|1
1638854620000|2021-12-07 05:23:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1638854630000|2021-12-07 05:23:50|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1638854640000|2021-12-07 05:24:00|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1638854650000|2021-12-07 05:24:10|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|5
1638854660000|2021-12-07 05:24:20|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|2
1638854670000|2021-12-07 05:24:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1638854680000|2021-12-07 05:24:40|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|2
1638854690000|2021-12-07 05:24:50|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|1
1638854700000|2021-12-07 05:25:00|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|1
1638854720000|2021-12-07 05:25:20|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|0
1638854730000|2021-12-07 05:25:30|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.1|2215.8|0
1638854740000|2021-12-07 05:25:40|||||||||1
1638854750000|2021-12-07 05:25:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1638854760000|2021-12-07 05:26:00|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|0
1638854810000|2021-12-07 05:26:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2
1638854820000|2021-12-07 05:27:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1638854830000|2021-12-07 05:27:10|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|0
1638854840000|2021-12-07 05:27:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1638854850000|2021-12-07 05:27:30|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|1
1638854860000|2021-12-07 05:27:40|2216.3|2216|2216.5|2216.2|2216.7|2216.4|2216.3|2216|1
1638854870000|2021-12-07 05:27:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1638854890000|2021-12-07 05:28:10|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|1
1638854900000|2021-12-07 05:28:20|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1638854910000|2021-12-07 05:28:30|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|0
1638854920000|2021-12-07 05:28:40|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1638854930000|2021-12-07 05:28:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|0
1638854940000|2021-12-07 05:29:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1638854950000|2021-12-07 05:29:10|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|2
1638854960000|2021-12-07 05:29:20|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|10
1638854970000|2021-12-07 05:29:30|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|1
1638854980000|2021-12-07 05:29:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1638854990000|2021-12-07 05:29:50|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|4
1638855000000|2021-12-07 05:30:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|0
1638855010000|2021-12-07 05:30:10|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|0
1638855020000|2021-12-07 05:30:20|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|7
1638855030000|2021-12-07 05:30:30|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|3
1638855040000|2021-12-07 05:30:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|1
1638855050000|2021-12-07 05:30:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|6
1638855060000|2021-12-07 05:31:00|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|1
1638855070000|2021-12-07 05:31:10|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|0
1638855080000|2021-12-07 05:31:20|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|0
1638855090000|2021-12-07 05:31:30|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1638855100000|2021-12-07 05:31:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|0
1638855110000|2021-12-07 05:31:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1638855120000|2021-12-07 05:32:00|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|0
1638855140000|2021-12-07 05:32:20|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|3
1638855150000|2021-12-07 05:32:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1638855160000|2021-12-07 05:32:40|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|0
1638855170000|2021-12-07 05:32:50|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1638855180000|2021-12-07 05:33:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1638855210000|2021-12-07 05:33:30|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|1
1638855220000|2021-12-07 05:33:40|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|0
1638855230000|2021-12-07 05:33:50|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1638855250000|2021-12-07 05:34:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1638855260000|2021-12-07 05:34:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1638855270000|2021-12-07 05:34:30|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|0
1638855280000|2021-12-07 05:34:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|0
1638855290000|2021-12-07 05:34:50|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|3
1638855300000|2021-12-07 05:35:00|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|1
1638855310000|2021-12-07 05:35:10|||||||||1
1638855320000|2021-12-07 05:35:20|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|3
1638855330000|2021-12-07 05:35:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|1
1638855340000|2021-12-07 05:35:40|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1638855360000|2021-12-07 05:36:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1638855370000|2021-12-07 05:36:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|0
1638855380000|2021-12-07 05:36:20|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|0
1638855390000|2021-12-07 05:36:30|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|2
1638855400000|2021-12-07 05:36:40|||||||||3
1638855420000|2021-12-07 05:37:00|2217.2|2216.9|2218.5|2218.2|2218.7|2218.4|2217.2|2216.9|64
1638855430000|2021-12-07 05:37:10|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|2
1638855440000|2021-12-07 05:37:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|13
1638855450000|2021-12-07 05:37:30|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|14
1638855460000|2021-12-07 05:37:40|2218.6|2218.3|2218.2|2217.9|2218.7|2218.4|2218.2|2217.9|1
1638855470000|2021-12-07 05:37:50|2218.1|2217.8|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|0
1638855480000|2021-12-07 05:38:00|2217.6|2217.3|2217.9|2217.6|2218|2217.7|2217.5|2217.2|7
1638855490000|2021-12-07 05:38:10|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|1
1638855500000|2021-12-07 05:38:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1638855510000|2021-12-07 05:38:30|2218|2217.7|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|3
1638855540000|2021-12-07 05:39:00|2218|2217.7|2218.3|2218|2218.3|2218|2218|2217.7|1
1638855550000|2021-12-07 05:39:10|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218|2217.7|1
1638855560000|2021-12-07 05:39:20|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1638855570000|2021-12-07 05:39:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1638855590000|2021-12-07 05:39:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1638855600000|2021-12-07 05:40:00|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|2
1638855610000|2021-12-07 05:40:10|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|7
1638855620000|2021-12-07 05:40:20|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|4
1638855630000|2021-12-07 05:40:30|2217.7|2217.4|2217.3|2217|2217.8|2217.5|2217.3|2217|1
1638855640000|2021-12-07 05:40:40|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1638855650000|2021-12-07 05:40:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1638855660000|2021-12-07 05:41:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1638855680000|2021-12-07 05:41:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1638855690000|2021-12-07 05:41:30|2217.8|2217.5|2218.2|2217.9|2218.5|2218.2|2217.8|2217.5|6
1638855700000|2021-12-07 05:41:40|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|0
1638855710000|2021-12-07 05:41:50|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1638855720000|2021-12-07 05:42:00|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1638855740000|2021-12-07 05:42:20|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|0
1638855760000|2021-12-07 05:42:40|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|2
1638855780000|2021-12-07 05:43:00|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|1
1638855790000|2021-12-07 05:43:10|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|0
1638855800000|2021-12-07 05:43:20|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|0
1638855810000|2021-12-07 05:43:30|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218.3|2218|4
1638855820000|2021-12-07 05:43:40|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|17
1638855830000|2021-12-07 05:43:50|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|1
1638855840000|2021-12-07 05:44:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|3
1638855850000|2021-12-07 05:44:10|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|7
1638855860000|2021-12-07 05:44:20|2218.8|2218.5|2218.6|2218.3|2219|2218.7|2218.6|2218.3|2
1638855870000|2021-12-07 05:44:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|27
1638855880000|2021-12-07 05:44:40|2218.7|2218.4|2219|2218.7|2219.2|2218.9|2218.7|2218.4|15
1638855890000|2021-12-07 05:44:50|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1638855900000|2021-12-07 05:45:00|2218.9|2218.6|2219.1|2218.8|2219.3|2219|2218.9|2218.6|9
1638855910000|2021-12-07 05:45:10|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.6|2218.3|23
1638855920000|2021-12-07 05:45:20|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|17
1638855930000|2021-12-07 05:45:30|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|5
1638855940000|2021-12-07 05:45:40|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|3
1638855950000|2021-12-07 05:45:50|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|1
1638855960000|2021-12-07 05:46:00|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|15
1638855970000|2021-12-07 05:46:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|1
1638855980000|2021-12-07 05:46:20|2218.8|2218.5|2218.8|2218.5|2219|2218.7|2218.8|2218.5|0
1638855990000|2021-12-07 05:46:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1638856000000|2021-12-07 05:46:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1638856010000|2021-12-07 05:46:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|4
1638856020000|2021-12-07 05:47:00|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|3
1638856030000|2021-12-07 05:47:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|1
1638856040000|2021-12-07 05:47:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|7
1638856050000|2021-12-07 05:47:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1638856060000|2021-12-07 05:47:40|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1638856070000|2021-12-07 05:47:50|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.1|2217.8|1
1638856080000|2021-12-07 05:48:00|2218.3|2218|2217.9|2217.6|2218.3|2218|2217.8|2217.5|0
1638856090000|2021-12-07 05:48:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1638856100000|2021-12-07 05:48:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1638856110000|2021-12-07 05:48:30|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|3
1638856120000|2021-12-07 05:48:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1638856130000|2021-12-07 05:48:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1638856140000|2021-12-07 05:49:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|2
1638856150000|2021-12-07 05:49:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1638856160000|2021-12-07 05:49:20|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1638856170000|2021-12-07 05:49:30|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|3
1638856190000|2021-12-07 05:49:50|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|3
1638856200000|2021-12-07 05:50:00|2219.3|2219|2219|2218.7|2219.3|2219|2218.9|2218.6|6
1638856210000|2021-12-07 05:50:10|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.9|2218.6|14
1638856220000|2021-12-07 05:50:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|2
1638856230000|2021-12-07 05:50:30|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|1
1638856240000|2021-12-07 05:50:40|||||||||3
1638856250000|2021-12-07 05:50:50|2219.3|2219|2219.8|2219.5|2219.9|2219.6|2219.3|2219|27
1638856260000|2021-12-07 05:51:00|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|16
1638856270000|2021-12-07 05:51:10|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|2
1638856280000|2021-12-07 05:51:20|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|0
1638856290000|2021-12-07 05:51:30|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.7|2219.4|4
1638856300000|2021-12-07 05:51:40|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.9|2219.6|60
1638856310000|2021-12-07 05:51:50|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.3|2219|2
1638856320000|2021-12-07 05:52:00|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|0
1638856330000|2021-12-07 05:52:10|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|0
1638856340000|2021-12-07 05:52:20|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|0
1638856350000|2021-12-07 05:52:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|4
1638856360000|2021-12-07 05:52:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|6
1638856370000|2021-12-07 05:52:50|2219.8|2219.5|2220.2|2219.9|2220.3|2220|2219.8|2219.5|6
1638856380000|2021-12-07 05:53:00|2220.1|2219.8|2219.6|2219.3|2220.1|2219.8|2219.6|2219.3|1
1638856390000|2021-12-07 05:53:10|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1638856400000|2021-12-07 05:53:20|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|1
1638856410000|2021-12-07 05:53:30|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|0
1638856420000|2021-12-07 05:53:40|2219.8|2219.5|2219.3|2219|2219.8|2219.5|2219.3|2219|5
1638856430000|2021-12-07 05:53:50|2219.4|2219.1|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|2
1638856440000|2021-12-07 05:54:00|2219.1|2218.8|2219.7|2219.4|2219.7|2219.4|2219.1|2218.8|6
1638856450000|2021-12-07 05:54:10|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|0
1638856460000|2021-12-07 05:54:20|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.9|2219.6|4
1638856470000|2021-12-07 05:54:30|2220.1|2219.8|2220.3|2220|2220.3|2220|2220|2219.7|0
1638856480000|2021-12-07 05:54:40|2220.2|2219.9|2220|2219.7|2220.3|2220|2220|2219.7|1
1638856490000|2021-12-07 05:54:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1638856500000|2021-12-07 05:55:00|2220.2|2219.9|2221.3|2221|2221.8|2221.5|2220.2|2219.9|48
1638856510000|2021-12-07 05:55:10|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|3
1638856520000|2021-12-07 05:55:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1638856530000|2021-12-07 05:55:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|2
1638856540000|2021-12-07 05:55:40|||||||||1
1638856550000|2021-12-07 05:55:50|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|4
1638856560000|2021-12-07 05:56:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1638856580000|2021-12-07 05:56:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|1
1638856590000|2021-12-07 05:56:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1638856600000|2021-12-07 05:56:40|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.1|2220.8|8
1638856610000|2021-12-07 05:56:50|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|2
1638856620000|2021-12-07 05:57:00|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|2
1638856630000|2021-12-07 05:57:10|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|4
1638856640000|2021-12-07 05:57:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.2|2220.9|0
1638856650000|2021-12-07 05:57:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|6
1638856660000|2021-12-07 05:57:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1638856670000|2021-12-07 05:57:50|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221.1|2220.8|15
1638856680000|2021-12-07 05:58:00|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1638856690000|2021-12-07 05:58:10|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.3|2221|1
1638856700000|2021-12-07 05:58:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1638856710000|2021-12-07 05:58:30|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|2
1638856720000|2021-12-07 05:58:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|2
1638856730000|2021-12-07 05:58:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1638856740000|2021-12-07 05:59:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|2
1638856750000|2021-12-07 05:59:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1638856760000|2021-12-07 05:59:20|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|1
1638856770000|2021-12-07 05:59:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|3
1638856780000|2021-12-07 05:59:40|||||||||1
1638856790000|2021-12-07 05:59:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1638856800000|2021-12-07 06:00:00|2221.5|2221.2|2220.7|2220.4|2221.5|2221.2|2220.7|2220.4|6
1638856810000|2021-12-07 06:00:10|2220.6|2220.3|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|1
1638856820000|2021-12-07 06:00:20|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|4
1638856830000|2021-12-07 06:00:30|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1638856840000|2021-12-07 06:00:40|2220.2|2219.9|2220|2219.7|2220.4|2220.1|2219.9|2219.6|2
1638856850000|2021-12-07 06:00:50|2219.9|2219.6|2219.4|2219.1|2220.1|2219.8|2219.4|2219.1|1
1638856860000|2021-12-07 06:01:00|2219.3|2219|2219.8|2219.5|2219.8|2219.5|2219.1|2218.8|10
1638856870000|2021-12-07 06:01:10|2219.7|2219.4|2220.3|2220|2220.4|2220.1|2219.4|2219.1|1
1638856880000|2021-12-07 06:01:20|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220.2|2219.9|3
1638856890000|2021-12-07 06:01:30|2220.2|2219.9|2219.8|2219.5|2220.6|2220.3|2219.8|2219.5|3
1638856900000|2021-12-07 06:01:40|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|0
1638856910000|2021-12-07 06:01:50|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|1
1638856920000|2021-12-07 06:02:00|2220.3|2220|2220.4|2220.1|2220.6|2220.3|2220.3|2220|0
1638856930000|2021-12-07 06:02:10|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|1
1638856940000|2021-12-07 06:02:20|2219.5|2219.2|2218.8|2218.5|2219.5|2219.2|2218.7|2218.4|10
1638856950000|2021-12-07 06:02:30|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.7|2218.4|0
1638856960000|2021-12-07 06:02:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|3
1638856970000|2021-12-07 06:02:50|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|0
1638856980000|2021-12-07 06:03:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|0
1638856990000|2021-12-07 06:03:10|2219|2218.7|2219.3|2219|2219.3|2219|2219|2218.7|1
1638857000000|2021-12-07 06:03:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1638857010000|2021-12-07 06:03:30|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|1
1638857020000|2021-12-07 06:03:40|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1638857030000|2021-12-07 06:03:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1638857040000|2021-12-07 06:04:00|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|1
1638857050000|2021-12-07 06:04:10|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|1
1638857060000|2021-12-07 06:04:20|2219.1|2218.8|2219.6|2219.3|2219.7|2219.4|2219.1|2218.8|1
1638857070000|2021-12-07 06:04:30|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|0
1638857080000|2021-12-07 06:04:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1638857090000|2021-12-07 06:04:50|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1638857100000|2021-12-07 06:05:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1638857110000|2021-12-07 06:05:10|2219.6|2219.3|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|7
1638857120000|2021-12-07 06:05:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|1
1638857130000|2021-12-07 06:05:30|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.8|2219.5|6
1638857140000|2021-12-07 06:05:40|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|3
1638857150000|2021-12-07 06:05:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1638857160000|2021-12-07 06:06:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|1
1638857170000|2021-12-07 06:06:10|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.8|2219.5|5
1638857180000|2021-12-07 06:06:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1638857190000|2021-12-07 06:06:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|0
1638857200000|2021-12-07 06:06:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|0
1638857210000|2021-12-07 06:06:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|0
1638857220000|2021-12-07 06:07:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|0
1638857230000|2021-12-07 06:07:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1638857240000|2021-12-07 06:07:20|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|0
1638857250000|2021-12-07 06:07:30|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|1
1638857260000|2021-12-07 06:07:40|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|0
1638857270000|2021-12-07 06:07:50|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|5
1638857280000|2021-12-07 06:08:00|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|2
1638857290000|2021-12-07 06:08:10|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|3
1638857300000|2021-12-07 06:08:20|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1638857310000|2021-12-07 06:08:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1638857320000|2021-12-07 06:08:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1638857330000|2021-12-07 06:08:50|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|1
1638857350000|2021-12-07 06:09:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|1
1638857360000|2021-12-07 06:09:20|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|0
1638857370000|2021-12-07 06:09:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1638857380000|2021-12-07 06:09:40|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1638857390000|2021-12-07 06:09:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1638857400000|2021-12-07 06:10:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1638857410000|2021-12-07 06:10:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1638857420000|2021-12-07 06:10:20|2219.1|2218.8|2219.8|2219.5|2219.8|2219.5|2219.1|2218.8|20
1638857440000|2021-12-07 06:10:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1638857450000|2021-12-07 06:10:50|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|13
1638857480000|2021-12-07 06:11:20|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|2
1638857500000|2021-12-07 06:11:40|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|3
1638857510000|2021-12-07 06:11:50|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|0
1638857520000|2021-12-07 06:12:00|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|4
1638857530000|2021-12-07 06:12:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1638857540000|2021-12-07 06:12:20|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|4
1638857550000|2021-12-07 06:12:30|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1638857560000|2021-12-07 06:12:40|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1638857570000|2021-12-07 06:12:50|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|3
1638857580000|2021-12-07 06:13:00|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2220.9|2220.6|2
1638857590000|2021-12-07 06:13:10|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.4|2220.1|6
1638857600000|2021-12-07 06:13:20|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|1
1638857610000|2021-12-07 06:13:30|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|1
1638857620000|2021-12-07 06:13:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1638857640000|2021-12-07 06:14:00|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|2
1638857650000|2021-12-07 06:14:10|2220.4|2220.1|2220|2219.7|2220.4|2220.1|2220|2219.7|2
1638857660000|2021-12-07 06:14:20|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|1
1638857670000|2021-12-07 06:14:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1638857680000|2021-12-07 06:14:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1638857690000|2021-12-07 06:14:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1638857700000|2021-12-07 06:15:00|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|0
1638857710000|2021-12-07 06:15:10|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.3|2220|2
1638857730000|2021-12-07 06:15:30|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|1
1638857740000|2021-12-07 06:15:40|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.8|2219.5|0
1638857750000|2021-12-07 06:15:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|0
1638857760000|2021-12-07 06:16:00|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.5|2219.2|3
1638857790000|2021-12-07 06:16:30|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1638857820000|2021-12-07 06:17:00|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|0
1638857830000|2021-12-07 06:17:10|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|2
1638857840000|2021-12-07 06:17:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1638857850000|2021-12-07 06:17:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1638857860000|2021-12-07 06:17:40|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.3|2220|1
1638857870000|2021-12-07 06:17:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1638857880000|2021-12-07 06:18:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1638857890000|2021-12-07 06:18:10|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1638857900000|2021-12-07 06:18:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|2
1638857910000|2021-12-07 06:18:30|2220.7|2220.4|2220.3|2220|2220.7|2220.4|2220.3|2220|6
1638857920000|2021-12-07 06:18:40|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1638857930000|2021-12-07 06:18:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1638857940000|2021-12-07 06:19:00|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|0
1638857950000|2021-12-07 06:19:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220|2219.7|0
1638857960000|2021-12-07 06:19:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1638857970000|2021-12-07 06:19:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1638857980000|2021-12-07 06:19:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1638857990000|2021-12-07 06:19:50|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|2
1638858000000|2021-12-07 06:20:00|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|2
1638858010000|2021-12-07 06:20:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.3|2220|1
1638858020000|2021-12-07 06:20:20|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1638858030000|2021-12-07 06:20:30|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1638858040000|2021-12-07 06:20:40|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1638858060000|2021-12-07 06:21:00|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.3|2220|2
1638858070000|2021-12-07 06:21:10|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|2
1638858080000|2021-12-07 06:21:20|2220.7|2220.4|2221.1|2220.8|2221.2|2220.9|2220.7|2220.4|5
1638858090000|2021-12-07 06:21:30|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1638858100000|2021-12-07 06:21:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1638858110000|2021-12-07 06:21:50|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|3
1638858120000|2021-12-07 06:22:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1638858130000|2021-12-07 06:22:10|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|3
1638858140000|2021-12-07 06:22:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|1
1638858150000|2021-12-07 06:22:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1638858160000|2021-12-07 06:22:40|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|6
1638858170000|2021-12-07 06:22:50|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|2
1638858180000|2021-12-07 06:23:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1638858190000|2021-12-07 06:23:10|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|0
1638858200000|2021-12-07 06:23:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|5
1638858210000|2021-12-07 06:23:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1638858220000|2021-12-07 06:23:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|3
1638858240000|2021-12-07 06:24:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1638858270000|2021-12-07 06:24:30|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|2
1638858280000|2021-12-07 06:24:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1638858290000|2021-12-07 06:24:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1638858300000|2021-12-07 06:25:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|2
1638858310000|2021-12-07 06:25:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1638858330000|2021-12-07 06:25:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1638858340000|2021-12-07 06:25:40|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|1
1638858350000|2021-12-07 06:25:50|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1638858370000|2021-12-07 06:26:10|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|1
1638858380000|2021-12-07 06:26:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|1
1638858390000|2021-12-07 06:26:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1638858400000|2021-12-07 06:26:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1638858410000|2021-12-07 06:26:50|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1638858430000|2021-12-07 06:27:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1638858440000|2021-12-07 06:27:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1638858450000|2021-12-07 06:27:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1638858460000|2021-12-07 06:27:40|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|2
1638858470000|2021-12-07 06:27:50|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|3
1638858480000|2021-12-07 06:28:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|0
1638858490000|2021-12-07 06:28:10|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|1
1638858500000|2021-12-07 06:28:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1638858520000|2021-12-07 06:28:40|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|2
1638858530000|2021-12-07 06:28:50|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|0
1638858540000|2021-12-07 06:29:00|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2220|2219.7|0
1638858550000|2021-12-07 06:29:10|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|3
1638858560000|2021-12-07 06:29:20|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|6
1638858570000|2021-12-07 06:29:30|2220.5|2220.2|2220.3|2220|2220.6|2220.3|2220.3|2220|6
1638858580000|2021-12-07 06:29:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1638858590000|2021-12-07 06:29:50|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|1
1638858600000|2021-12-07 06:30:00|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|4
1638858610000|2021-12-07 06:30:10|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|1
1638858630000|2021-12-07 06:30:30|2220.3|2220|2221.1|2220.8|2221.1|2220.8|2220.3|2220|7
1638858640000|2021-12-07 06:30:40|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|2
1638858650000|2021-12-07 06:30:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|1
1638858660000|2021-12-07 06:31:00|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|5
1638858670000|2021-12-07 06:31:10|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|1
1638858690000|2021-12-07 06:31:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1638858710000|2021-12-07 06:31:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|16
1638858720000|2021-12-07 06:32:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1638858730000|2021-12-07 06:32:10|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|1
1638858760000|2021-12-07 06:32:40|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|6
1638858780000|2021-12-07 06:33:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1638858810000|2021-12-07 06:33:30|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|3
1638858820000|2021-12-07 06:33:40|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.9|2219.6|7
1638858830000|2021-12-07 06:33:50|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1638858840000|2021-12-07 06:34:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1638858850000|2021-12-07 06:34:10|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|1
1638858860000|2021-12-07 06:34:20|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|3
1638858870000|2021-12-07 06:34:30|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|1
1638858880000|2021-12-07 06:34:40|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|2
1638858890000|2021-12-07 06:34:50|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|0
1638858900000|2021-12-07 06:35:00|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|4
1638858910000|2021-12-07 06:35:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1638858920000|2021-12-07 06:35:20|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|2
1638858930000|2021-12-07 06:35:30|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|1
1638858940000|2021-12-07 06:35:40|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|2
1638858950000|2021-12-07 06:35:50|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|7
1638858970000|2021-12-07 06:36:10|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|5
1638858990000|2021-12-07 06:36:30|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|5
1638859000000|2021-12-07 06:36:40|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|1
1638859010000|2021-12-07 06:36:50|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|3
1638859020000|2021-12-07 06:37:00|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|9
1638859030000|2021-12-07 06:37:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1638859040000|2021-12-07 06:37:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1638859050000|2021-12-07 06:37:30|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|6
1638859060000|2021-12-07 06:37:40|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|4
1638859070000|2021-12-07 06:37:50|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|10
1638859080000|2021-12-07 06:38:00|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|5
1638859090000|2021-12-07 06:38:10|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|7
1638859100000|2021-12-07 06:38:20|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|10
1638859110000|2021-12-07 06:38:30|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|14
1638859120000|2021-12-07 06:38:40|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|2
1638859130000|2021-12-07 06:38:50|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1638859140000|2021-12-07 06:39:00|2221.6|2221.3|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|10
1638859160000|2021-12-07 06:39:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1638859170000|2021-12-07 06:39:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|5
1638859180000|2021-12-07 06:39:40|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|8
1638859190000|2021-12-07 06:39:50|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|2
1638859200000|2021-12-07 06:40:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|2
1638859210000|2021-12-07 06:40:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|2
1638859220000|2021-12-07 06:40:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1638859230000|2021-12-07 06:40:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|5
1638859260000|2021-12-07 06:41:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2
1638859270000|2021-12-07 06:41:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.3|2221|45
1638859300000|2021-12-07 06:41:40|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|27
1638859310000|2021-12-07 06:41:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|4
1638859330000|2021-12-07 06:42:10|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.8|2221.5|112
1638859350000|2021-12-07 06:42:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1638859370000|2021-12-07 06:42:50|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|9
1638859380000|2021-12-07 06:43:00|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|10
1638859390000|2021-12-07 06:43:10|||||||||5
1638859400000|2021-12-07 06:43:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|4
1638859410000|2021-12-07 06:43:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1638859420000|2021-12-07 06:43:40|||||||||2
1638859440000|2021-12-07 06:44:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|6
1638859450000|2021-12-07 06:44:10|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|3
1638859460000|2021-12-07 06:44:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|49
1638859470000|2021-12-07 06:44:30|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1638859490000|2021-12-07 06:44:50|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|2
1638859500000|2021-12-07 06:45:00|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|3
1638859510000|2021-12-07 06:45:10|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|2
1638859520000|2021-12-07 06:45:20|2221.6|2221.3|2221.9|2221.6|2222|2221.7|2221.6|2221.3|6
1638859530000|2021-12-07 06:45:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|7
1638859540000|2021-12-07 06:45:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|9
1638859550000|2021-12-07 06:45:50|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|15
1638859560000|2021-12-07 06:46:00|||||||||2
1638859570000|2021-12-07 06:46:10|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|2
1638859580000|2021-12-07 06:46:20|||||||||1
1638859590000|2021-12-07 06:46:30|2221.9|2221.6|2223.2|2222.9|2223.2|2222.9|2221.9|2221.6|81
1638859600000|2021-12-07 06:46:40|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|11
1638859610000|2021-12-07 06:46:50|2223.2|2222.9|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|8
1638859620000|2021-12-07 06:47:00|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.4|2222.1|23
1638859630000|2021-12-07 06:47:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1638859640000|2021-12-07 06:47:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|6
1638859650000|2021-12-07 06:47:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|3
1638859660000|2021-12-07 06:47:40|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.3|2222|2
1638859670000|2021-12-07 06:47:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|1
1638859680000|2021-12-07 06:48:00|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|1
1638859700000|2021-12-07 06:48:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|19
1638859710000|2021-12-07 06:48:30|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|2
1638859720000|2021-12-07 06:48:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1638859740000|2021-12-07 06:49:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|3
1638859750000|2021-12-07 06:49:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|2
1638859760000|2021-12-07 06:49:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1638859770000|2021-12-07 06:49:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.3|2222|10
1638859780000|2021-12-07 06:49:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1638859790000|2021-12-07 06:49:50|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1638859800000|2021-12-07 06:50:00|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1638859810000|2021-12-07 06:50:10|||||||||1
1638859830000|2021-12-07 06:50:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1638859840000|2021-12-07 06:50:40|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1638859850000|2021-12-07 06:50:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2
1638859860000|2021-12-07 06:51:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|6
1638859870000|2021-12-07 06:51:10|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1638859880000|2021-12-07 06:51:20|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|1
1638859890000|2021-12-07 06:51:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1638859900000|2021-12-07 06:51:40|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1638859910000|2021-12-07 06:51:50|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|13
1638859920000|2021-12-07 06:52:00|||||||||2
1638859930000|2021-12-07 06:52:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|9
1638859950000|2021-12-07 06:52:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1638859960000|2021-12-07 06:52:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1638859970000|2021-12-07 06:52:50|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|62
1638859980000|2021-12-07 06:53:00|2224|2223.7|2224|2223.7|2224.3|2224|2223.9|2223.6|13
1638859990000|2021-12-07 06:53:10|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|8
1638860000000|2021-12-07 06:53:20|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1638860010000|2021-12-07 06:53:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|3
1638860020000|2021-12-07 06:53:40|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|2
1638860030000|2021-12-07 06:53:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|5
1638860040000|2021-12-07 06:54:00|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|7
1638860050000|2021-12-07 06:54:10|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|1
1638860060000|2021-12-07 06:54:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1638860070000|2021-12-07 06:54:30|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1638860080000|2021-12-07 06:54:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1638860090000|2021-12-07 06:54:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1638860100000|2021-12-07 06:55:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|4
1638860120000|2021-12-07 06:55:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1638860130000|2021-12-07 06:55:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1638860140000|2021-12-07 06:55:40|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.2|2222.9|133
1638860150000|2021-12-07 06:55:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|18
1638860160000|2021-12-07 06:56:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|1
1638860170000|2021-12-07 06:56:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1638860180000|2021-12-07 06:56:20|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1638860190000|2021-12-07 06:56:30|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.8|2223.5|2
1638860200000|2021-12-07 06:56:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1638860210000|2021-12-07 06:56:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1638860220000|2021-12-07 06:57:00|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1638860230000|2021-12-07 06:57:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1638860240000|2021-12-07 06:57:20|2223.7|2223.4|2223.2|2222.9|2223.8|2223.5|2223.1|2222.8|11
1638860250000|2021-12-07 06:57:30|||||||||1
1638860270000|2021-12-07 06:57:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1638860290000|2021-12-07 06:58:10|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|2
1638860300000|2021-12-07 06:58:20|||||||||1
1638860310000|2021-12-07 06:58:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1638860320000|2021-12-07 06:58:40|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|4
1638860330000|2021-12-07 06:58:50|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1638860340000|2021-12-07 06:59:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1638860350000|2021-12-07 06:59:10|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|4
1638860370000|2021-12-07 06:59:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|8
1638860390000|2021-12-07 06:59:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|21
1638860400000|2021-12-07 07:00:00|2224|2223.7|2224.3|2224|2224.5|2224.2|2224|2223.7|46
1638860410000|2021-12-07 07:00:10|2224.4|2224.1|2224.9|2224.6|2224.9|2224.6|2224.4|2224.1|19
1638860420000|2021-12-07 07:00:20|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|21
1638860430000|2021-12-07 07:00:30|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.4|2224.1|17
1638860440000|2021-12-07 07:00:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|5
1638860450000|2021-12-07 07:00:50|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|10
1638860460000|2021-12-07 07:01:00|2224.6|2224.3|2224.9|2224.6|2225|2224.7|2224.6|2224.3|16
1638860470000|2021-12-07 07:01:10|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|14
1638860480000|2021-12-07 07:01:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|9
1638860490000|2021-12-07 07:01:30|2225|2224.7|2225|2224.7|2225.2|2224.9|2225|2224.7|3
1638860500000|2021-12-07 07:01:40|2224.9|2224.6|2225|2224.7|2225.2|2224.9|2224.9|2224.6|13
1638860510000|2021-12-07 07:01:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1638860520000|2021-12-07 07:02:00|2225.3|2225|2225.8|2225.5|2226.1|2225.8|2225.3|2225|56
1638860530000|2021-12-07 07:02:10|2225.9|2225.6|2225.6|2225.3|2226|2225.7|2225.6|2225.3|20
1638860540000|2021-12-07 07:02:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|16
1638860550000|2021-12-07 07:02:30|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.6|2225.3|18
1638860560000|2021-12-07 07:02:40|2225.9|2225.6|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|13
1638860570000|2021-12-07 07:02:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|10
1638860580000|2021-12-07 07:03:00|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.3|2226|9
1638860590000|2021-12-07 07:03:10|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|17
1638860600000|2021-12-07 07:03:20|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|6
1638860610000|2021-12-07 07:03:30|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|20
1638860620000|2021-12-07 07:03:40|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|2
1638860630000|2021-12-07 07:03:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|14
1638860640000|2021-12-07 07:04:00|2227.6|2227.3|2228|2227.7|2228.4|2228.1|2227.6|2227.3|56
1638860650000|2021-12-07 07:04:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228|2227.7|8
1638860660000|2021-12-07 07:04:20|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2228|2227.7|18
1638860670000|2021-12-07 07:04:30|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2228|2227.7|13
1638860680000|2021-12-07 07:04:40|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.4|2227.1|16
1638860690000|2021-12-07 07:04:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1638860700000|2021-12-07 07:05:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|3
1638860710000|2021-12-07 07:05:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|10
1638860720000|2021-12-07 07:05:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|4
1638860730000|2021-12-07 07:05:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|26
1638860740000|2021-12-07 07:05:40|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|9
1638860750000|2021-12-07 07:05:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1638860760000|2021-12-07 07:06:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|7
1638860770000|2021-12-07 07:06:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|4
1638860780000|2021-12-07 07:06:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|4
1638860790000|2021-12-07 07:06:30|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|2
1638860800000|2021-12-07 07:06:40|2227.9|2227.6|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|28
1638860810000|2021-12-07 07:06:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1638860820000|2021-12-07 07:07:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|6
1638860830000|2021-12-07 07:07:10|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|8
1638860840000|2021-12-07 07:07:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1638860850000|2021-12-07 07:07:30|2228|2227.7|2228.5|2228.2|2228.6|2228.3|2228|2227.7|14
1638860860000|2021-12-07 07:07:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|4
1638860870000|2021-12-07 07:07:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1638860880000|2021-12-07 07:08:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|5
1638860890000|2021-12-07 07:08:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|10
1638860900000|2021-12-07 07:08:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|7
1638860910000|2021-12-07 07:08:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1638860920000|2021-12-07 07:08:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1638860930000|2021-12-07 07:08:50|||||||||1
1638860940000|2021-12-07 07:09:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|14
1638860950000|2021-12-07 07:09:10|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|6
1638860960000|2021-12-07 07:09:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|12
1638860970000|2021-12-07 07:09:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1638860980000|2021-12-07 07:09:40|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|3
1638860990000|2021-12-07 07:09:50|2227.5|2227.2|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|2
1638861000000|2021-12-07 07:10:00|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2227|2226.7|6
1638861010000|2021-12-07 07:10:10|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|3
1638861020000|2021-12-07 07:10:20|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|7
1638861030000|2021-12-07 07:10:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|3
1638861040000|2021-12-07 07:10:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|6
1638861050000|2021-12-07 07:10:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1638861060000|2021-12-07 07:11:00|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1638861070000|2021-12-07 07:11:10|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|2
1638861080000|2021-12-07 07:11:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|3
1638861100000|2021-12-07 07:11:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1638861110000|2021-12-07 07:11:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1638861120000|2021-12-07 07:12:00|2226.9|2226.6|2226.3|2226|2226.9|2226.6|2226.2|2225.9|5
1638861130000|2021-12-07 07:12:10|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|4
1638861140000|2021-12-07 07:12:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1638861150000|2021-12-07 07:12:30|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|4
1638861160000|2021-12-07 07:12:40|2226.1|2225.8|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|5
1638861170000|2021-12-07 07:12:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|9
1638861180000|2021-12-07 07:13:00|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|6
1638861190000|2021-12-07 07:13:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|17
1638861200000|2021-12-07 07:13:20|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|3
1638861210000|2021-12-07 07:13:30|2225.9|2225.6|2225.8|2225.5|2226.2|2225.9|2225.8|2225.5|4
1638861220000|2021-12-07 07:13:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1638861230000|2021-12-07 07:13:50|2226.3|2226|2225.9|2225.6|2226.3|2226|2225.8|2225.5|3
1638861240000|2021-12-07 07:14:00|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|1
1638861250000|2021-12-07 07:14:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1638861260000|2021-12-07 07:14:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.8|2225.5|0
1638861270000|2021-12-07 07:14:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|0
1638861280000|2021-12-07 07:14:40|2225.7|2225.4|2226.1|2225.8|2226.2|2225.9|2225.7|2225.4|2
1638861290000|2021-12-07 07:14:50|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|0
1638861300000|2021-12-07 07:15:00|2226|2225.7|2226|2225.7|2226.1|2225.8|2225.9|2225.6|0
1638861310000|2021-12-07 07:15:10|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|3
1638861320000|2021-12-07 07:15:20|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1638861330000|2021-12-07 07:15:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1638861340000|2021-12-07 07:15:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1638861350000|2021-12-07 07:15:50|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|4
1638861360000|2021-12-07 07:16:00|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.8|2225.5|1
1638861370000|2021-12-07 07:16:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1638861380000|2021-12-07 07:16:20|2226.2|2225.9|2225.8|2225.5|2226.3|2226|2225.8|2225.5|2
1638861390000|2021-12-07 07:16:30|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.8|2225.5|0
1638861400000|2021-12-07 07:16:40|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226|2225.7|1
1638861410000|2021-12-07 07:16:50|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|0
1638861420000|2021-12-07 07:17:00|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1638861430000|2021-12-07 07:17:10|2226.2|2225.9|2226.3|2226|2226.5|2226.2|2226.2|2225.9|4
1638861440000|2021-12-07 07:17:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|0
1638861450000|2021-12-07 07:17:30|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|10
1638861460000|2021-12-07 07:17:40|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|3
1638861470000|2021-12-07 07:17:50|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.6|2226.3|3
1638861480000|2021-12-07 07:18:00|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.9|2226.6|3
1638861490000|2021-12-07 07:18:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2226.9|2226.6|1
1638861500000|2021-12-07 07:18:20|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|0
1638861510000|2021-12-07 07:18:30|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|0
1638861520000|2021-12-07 07:18:40|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1638861530000|2021-12-07 07:18:50|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|0
1638861540000|2021-12-07 07:19:00|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|2
1638861550000|2021-12-07 07:19:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1638861560000|2021-12-07 07:19:20|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|0
1638861570000|2021-12-07 07:19:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|2
1638861580000|2021-12-07 07:19:40|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|2
1638861590000|2021-12-07 07:19:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|0
1638861600000|2021-12-07 07:20:00|2226.3|2226|2226.2|2225.9|2226.7|2226.4|2226.2|2225.9|4
1638861610000|2021-12-07 07:20:10|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1638861620000|2021-12-07 07:20:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.1|2225.8|4
1638861630000|2021-12-07 07:20:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|1
1638861640000|2021-12-07 07:20:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.3|2226|6
1638861650000|2021-12-07 07:20:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|7
1638861660000|2021-12-07 07:21:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1638861670000|2021-12-07 07:21:10|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|12
1638861680000|2021-12-07 07:21:20|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|9
1638861690000|2021-12-07 07:21:30|2225.4|2225.1|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|1
1638861700000|2021-12-07 07:21:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.2|2224.9|0
1638861710000|2021-12-07 07:21:50|2225.4|2225.1|2225.9|2225.6|2225.9|2225.6|2225.4|2225.1|2
1638861720000|2021-12-07 07:22:00|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|3
1638861730000|2021-12-07 07:22:10|||||||||1
1638861740000|2021-12-07 07:22:20|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|3
1638861750000|2021-12-07 07:22:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1638861760000|2021-12-07 07:22:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1638861770000|2021-12-07 07:22:50|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|3
1638861780000|2021-12-07 07:23:00|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1638861790000|2021-12-07 07:23:10|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|2
1638861800000|2021-12-07 07:23:20|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|2
1638861810000|2021-12-07 07:23:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|2
1638861820000|2021-12-07 07:23:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1638861830000|2021-12-07 07:23:50|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|1
1638861840000|2021-12-07 07:24:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|1
1638861850000|2021-12-07 07:24:10|2225.2|2224.9|2225|2224.7|2225.3|2225|2225|2224.7|4
1638861860000|2021-12-07 07:24:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|1
1638861870000|2021-12-07 07:24:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|4
1638861880000|2021-12-07 07:24:40|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1638861890000|2021-12-07 07:24:50|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.8|2224.5|2
1638861900000|2021-12-07 07:25:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1638861910000|2021-12-07 07:25:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1638861920000|2021-12-07 07:25:20|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.5|2224.2|10
1638861930000|2021-12-07 07:25:30|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|4
1638861940000|2021-12-07 07:25:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1638861950000|2021-12-07 07:25:50|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.3|2224|2
1638861960000|2021-12-07 07:26:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1638861970000|2021-12-07 07:26:10|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224|2223.7|31
1638861980000|2021-12-07 07:26:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|4
1638861990000|2021-12-07 07:26:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|2
1638862000000|2021-12-07 07:26:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|2
1638862010000|2021-12-07 07:26:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1638862020000|2021-12-07 07:27:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|2
1638862030000|2021-12-07 07:27:10|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1638862040000|2021-12-07 07:27:20|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|3
1638862050000|2021-12-07 07:27:30|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|1
1638862060000|2021-12-07 07:27:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|2
1638862070000|2021-12-07 07:27:50|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|1
1638862080000|2021-12-07 07:28:00|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.6|2224.3|3
1638862090000|2021-12-07 07:28:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|2
1638862100000|2021-12-07 07:28:20|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|7
1638862110000|2021-12-07 07:28:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|14
1638862120000|2021-12-07 07:28:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|8
1638862130000|2021-12-07 07:28:50|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1638862140000|2021-12-07 07:29:00|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|0
1638862150000|2021-12-07 07:29:10|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|2
1638862160000|2021-12-07 07:29:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1638862170000|2021-12-07 07:29:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1638862180000|2021-12-07 07:29:40|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|1
1638862200000|2021-12-07 07:30:00|2224.6|2224.3|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|4
1638862210000|2021-12-07 07:30:10|2224.3|2224|2224.7|2224.4|2224.8|2224.5|2224.2|2223.9|14
1638862220000|2021-12-07 07:30:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1638862230000|2021-12-07 07:30:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1638862240000|2021-12-07 07:30:40|2224.5|2224.2|2225.2|2224.9|2225.2|2224.9|2224.5|2224.2|6
1638862250000|2021-12-07 07:30:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1638862260000|2021-12-07 07:31:00|2225.2|2224.9|2225.5|2225.2|2225.6|2225.3|2225.2|2224.9|3
1638862270000|2021-12-07 07:31:10|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|0
1638862280000|2021-12-07 07:31:20|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|7
1638862290000|2021-12-07 07:31:30|2225.2|2224.9|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|1
1638862300000|2021-12-07 07:31:40|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1638862310000|2021-12-07 07:31:50|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|2
1638862320000|2021-12-07 07:32:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|2
1638862330000|2021-12-07 07:32:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|2
1638862340000|2021-12-07 07:32:20|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225|2224.7|2
1638862350000|2021-12-07 07:32:30|2225.6|2225.3|2225.6|2225.3|2225.9|2225.6|2225.5|2225.2|6
1638862360000|2021-12-07 07:32:40|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.3|2225|5
1638862370000|2021-12-07 07:32:50|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|1
1638862380000|2021-12-07 07:33:00|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|6
1638862390000|2021-12-07 07:33:10|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|6
1638862400000|2021-12-07 07:33:20|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|1
1638862410000|2021-12-07 07:33:30|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|3
1638862420000|2021-12-07 07:33:40|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|3
1638862430000|2021-12-07 07:33:50|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|0
1638862440000|2021-12-07 07:34:00|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|3
1638862450000|2021-12-07 07:34:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1638862460000|2021-12-07 07:34:20|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|3
1638862470000|2021-12-07 07:34:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1638862480000|2021-12-07 07:34:40|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|2
1638862490000|2021-12-07 07:34:50|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1638862500000|2021-12-07 07:35:00|2224.8|2224.5|2225|2224.7|2225.2|2224.9|2224.8|2224.5|4
1638862510000|2021-12-07 07:35:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1638862520000|2021-12-07 07:35:20|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|2
1638862530000|2021-12-07 07:35:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|3
1638862540000|2021-12-07 07:35:40|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225|2224.7|4
1638862550000|2021-12-07 07:35:50|2225.3|2225|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|3
1638862560000|2021-12-07 07:36:00|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1638862570000|2021-12-07 07:36:10|2224.9|2224.6|2225.2|2224.9|2225.5|2225.2|2224.9|2224.6|8
1638862580000|2021-12-07 07:36:20|2225.4|2225.1|2225.1|2224.8|2225.5|2225.2|2225|2224.7|4
1638862590000|2021-12-07 07:36:30|2225|2224.7|2225.3|2225|2225.7|2225.4|2225|2224.7|12
1638862600000|2021-12-07 07:36:40|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|0
1638862610000|2021-12-07 07:36:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1638862620000|2021-12-07 07:37:00|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|3
1638862630000|2021-12-07 07:37:10|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|6
1638862640000|2021-12-07 07:37:20|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|1
1638862650000|2021-12-07 07:37:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|1
1638862660000|2021-12-07 07:37:40|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|2
1638862670000|2021-12-07 07:37:50|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|1
1638862680000|2021-12-07 07:38:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|0
1638862690000|2021-12-07 07:38:10|2225.6|2225.3|2225.8|2225.5|2225.9|2225.6|2225.6|2225.3|1
1638862700000|2021-12-07 07:38:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1638862710000|2021-12-07 07:38:30|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|3
1638862720000|2021-12-07 07:38:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1638862730000|2021-12-07 07:38:50|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|3
1638862750000|2021-12-07 07:39:10|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|0
1638862760000|2021-12-07 07:39:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225|2224.7|1
1638862770000|2021-12-07 07:39:30|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|1
1638862780000|2021-12-07 07:39:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1638862790000|2021-12-07 07:39:50|2225.2|2224.9|2224.9|2224.6|2225.3|2225|2224.9|2224.6|0
1638862800000|2021-12-07 07:40:00|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1638862810000|2021-12-07 07:40:10|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1638862820000|2021-12-07 07:40:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|7
1638862830000|2021-12-07 07:40:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|7
1638862850000|2021-12-07 07:40:50|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|0
1638862860000|2021-12-07 07:41:00|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|3
1638862870000|2021-12-07 07:41:10|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225|2224.7|2
1638862880000|2021-12-07 07:41:20|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|2
1638862890000|2021-12-07 07:41:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|4
1638862900000|2021-12-07 07:41:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|5
1638862910000|2021-12-07 07:41:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|2
1638862920000|2021-12-07 07:42:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|6
1638862930000|2021-12-07 07:42:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1638862940000|2021-12-07 07:42:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225|2224.7|0
1638862950000|2021-12-07 07:42:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1638862960000|2021-12-07 07:42:40|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1638862970000|2021-12-07 07:42:50|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|0
1638862980000|2021-12-07 07:43:00|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1638862990000|2021-12-07 07:43:10|2225.6|2225.3|2225.3|2225|2225.8|2225.5|2225.3|2225|3
1638863000000|2021-12-07 07:43:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1638863010000|2021-12-07 07:43:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.2|2224.9|0
1638863020000|2021-12-07 07:43:40|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1638863030000|2021-12-07 07:43:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1638863040000|2021-12-07 07:44:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1638863050000|2021-12-07 07:44:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1638863060000|2021-12-07 07:44:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1638863070000|2021-12-07 07:44:30|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1638863090000|2021-12-07 07:44:50|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.4|2224.1|8
1638863100000|2021-12-07 07:45:00|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1638863110000|2021-12-07 07:45:10|||||||||1
1638863120000|2021-12-07 07:45:20|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|6
1638863130000|2021-12-07 07:45:30|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|1
1638863140000|2021-12-07 07:45:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1638863150000|2021-12-07 07:45:50|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|0
1638863160000|2021-12-07 07:46:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|5
1638863170000|2021-12-07 07:46:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1638863180000|2021-12-07 07:46:20|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|4
1638863190000|2021-12-07 07:46:30|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1638863200000|2021-12-07 07:46:40|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|2
1638863210000|2021-12-07 07:46:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1638863220000|2021-12-07 07:47:00|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|1
1638863230000|2021-12-07 07:47:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1638863240000|2021-12-07 07:47:20|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|1
1638863250000|2021-12-07 07:47:30|2224.5|2224.2|2225.3|2225|2225.3|2225|2224.5|2224.2|1
1638863260000|2021-12-07 07:47:40|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|2
1638863270000|2021-12-07 07:47:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|2
1638863280000|2021-12-07 07:48:00|2225.5|2225.2|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|1
1638863290000|2021-12-07 07:48:10|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|0
1638863300000|2021-12-07 07:48:20|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|0
1638863310000|2021-12-07 07:48:30|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|1
1638863330000|2021-12-07 07:48:50|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|2
1638863340000|2021-12-07 07:49:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|2
1638863350000|2021-12-07 07:49:10|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|1
1638863360000|2021-12-07 07:49:20|2224.8|2224.5|2224.7|2224.4|2225|2224.7|2224.7|2224.4|1
1638863370000|2021-12-07 07:49:30|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|2
1638863380000|2021-12-07 07:49:40|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1638863390000|2021-12-07 07:49:50|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1638863400000|2021-12-07 07:50:00|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1638863410000|2021-12-07 07:50:10|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|0
1638863420000|2021-12-07 07:50:20|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1638863430000|2021-12-07 07:50:30|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.3|2225|0
1638863440000|2021-12-07 07:50:40|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|1
1638863450000|2021-12-07 07:50:50|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1638863460000|2021-12-07 07:51:00|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|7
1638863470000|2021-12-07 07:51:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1638863480000|2021-12-07 07:51:20|2226.4|2226.1|2226.7|2226.4|2226.9|2226.6|2226.4|2226.1|16
1638863490000|2021-12-07 07:51:30|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.7|2226.4|9
1638863500000|2021-12-07 07:51:40|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|6
1638863510000|2021-12-07 07:51:50|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|2
1638863520000|2021-12-07 07:52:00|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1638863530000|2021-12-07 07:52:10|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1638863550000|2021-12-07 07:52:30|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|3
1638863560000|2021-12-07 07:52:40|2227|2226.7|2227.4|2227.1|2227.5|2227.2|2226.9|2226.6|0
1638863570000|2021-12-07 07:52:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1638863590000|2021-12-07 07:53:10|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2227.3|2227|5
1638863600000|2021-12-07 07:53:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1638863610000|2021-12-07 07:53:30|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|11
1638863620000|2021-12-07 07:53:40|2228.2|2227.9|2228|2227.7|2228.5|2228.2|2228|2227.7|12
1638863630000|2021-12-07 07:53:50|2227.9|2227.6|2228.2|2227.9|2228.3|2228|2227.9|2227.6|4
1638863640000|2021-12-07 07:54:00|2228.3|2228|2227.6|2227.3|2228.3|2228|2227.6|2227.3|8
1638863650000|2021-12-07 07:54:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|2
1638863660000|2021-12-07 07:54:20|2228|2227.7|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|3
1638863670000|2021-12-07 07:54:30|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|2
1638863680000|2021-12-07 07:54:40|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|5
1638863690000|2021-12-07 07:54:50|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|6
1638863700000|2021-12-07 07:55:00|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.1|2227.8|13
1638863710000|2021-12-07 07:55:10|2228.7|2228.4|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|32
1638863720000|2021-12-07 07:55:20|2228.7|2228.4|2229.1|2228.8|2229.1|2228.8|2228.7|2228.4|5
1638863730000|2021-12-07 07:55:30|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2228.9|2228.6|13
1638863740000|2021-12-07 07:55:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|9
1638863750000|2021-12-07 07:55:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|6
1638863760000|2021-12-07 07:56:00|2229.6|2229.3|2230.3|2230|2230.3|2230|2229.4|2229.1|27
1638863770000|2021-12-07 07:56:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|8
1638863780000|2021-12-07 07:56:20|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.3|2230|1
1638863790000|2021-12-07 07:56:30|2230.3|2230|2230|2229.7|2230.5|2230.2|2229.9|2229.6|5
1638863800000|2021-12-07 07:56:40|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|3
1638863810000|2021-12-07 07:56:50|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.6|2229.3|1
1638863820000|2021-12-07 07:57:00|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.3|2229|6
1638863830000|2021-12-07 07:57:10|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|4
1638863840000|2021-12-07 07:57:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.3|2229|3
1638863850000|2021-12-07 07:57:30|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1638863860000|2021-12-07 07:57:40|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.1|2228.8|9
1638863870000|2021-12-07 07:57:50|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|10
1638863880000|2021-12-07 07:58:00|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.3|2229|3
1638863890000|2021-12-07 07:58:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|23
1638863900000|2021-12-07 07:58:20|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|6
1638863910000|2021-12-07 07:58:30|2229.7|2229.4|2230.1|2229.8|2230.2|2229.9|2229.7|2229.4|8
1638863920000|2021-12-07 07:58:40|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|2
1638863930000|2021-12-07 07:58:50|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|5
1638863940000|2021-12-07 07:59:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|10
1638863950000|2021-12-07 07:59:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|7
1638863960000|2021-12-07 07:59:20|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|9
1638863970000|2021-12-07 07:59:30|2229.2|2228.9|2228.6|2228.3|2229.2|2228.9|2228.5|2228.2|21
1638863980000|2021-12-07 07:59:40|2228.7|2228.4|2229.3|2229|2229.5|2229.2|2228.7|2228.4|7
1638863990000|2021-12-07 07:59:50|2229.4|2229.1|2230.1|2229.8|2230.4|2230.1|2229.4|2229.1|33
1638864000000|2021-12-07 08:00:00|2229.9|2229.6|2228.4|2228.1|2230|2229.7|2227.9|2227.6|49
1638864010000|2021-12-07 08:00:10|2228.5|2228.2|2228|2227.7|2228.8|2228.5|2227.9|2227.6|18
1638864020000|2021-12-07 08:00:20|2227.9|2227.6|2229.1|2228.8|2229.4|2229.1|2227.9|2227.6|28
1638864030000|2021-12-07 08:00:30|2229|2228.7|2228.7|2228.4|2229.5|2229.2|2228.6|2228.3|16
1638864040000|2021-12-07 08:00:40|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2227.5|2227.2|4
1638864050000|2021-12-07 08:00:50|2228.1|2227.8|2228.9|2228.6|2228.9|2228.6|2228|2227.7|14
1638864060000|2021-12-07 08:01:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2227.7|2227.4|15
1638864070000|2021-12-07 08:01:10|2228.8|2228.5|2230|2229.7|2230.1|2229.8|2228.7|2228.4|35
1638864080000|2021-12-07 08:01:20|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|40
1638864090000|2021-12-07 08:01:30|2230.2|2229.9|2230.7|2230.4|2230.7|2230.4|2230.1|2229.8|31
1638864100000|2021-12-07 08:01:40|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|14
1638864110000|2021-12-07 08:01:50|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.3|2230|21
1638864120000|2021-12-07 08:02:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2229.9|2229.6|27
1638864130000|2021-12-07 08:02:10|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|18
1638864140000|2021-12-07 08:02:20|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.6|2230.3|13
1638864150000|2021-12-07 08:02:30|2230.8|2230.5|2230.1|2229.8|2230.8|2230.5|2230|2229.7|6
1638864160000|2021-12-07 08:02:40|2230.2|2229.9|2229.3|2229|2230.3|2230|2229.1|2228.8|14
1638864170000|2021-12-07 08:02:50|2229.4|2229.1|2229.8|2229.5|2230|2229.7|2229|2228.7|10
1638864180000|2021-12-07 08:03:00|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.4|2229.1|8
1638864190000|2021-12-07 08:03:10|2229.9|2229.6|2230.3|2230|2230.6|2230.3|2229.9|2229.6|18
1638864200000|2021-12-07 08:03:20|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230|2229.7|2
1638864210000|2021-12-07 08:03:30|2230.3|2230|2231|2230.7|2231|2230.7|2230.3|2230|4
1638864220000|2021-12-07 08:03:40|2230.9|2230.6|2230.4|2230.1|2231|2230.7|2230.4|2230.1|3
1638864230000|2021-12-07 08:03:50|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.1|2229.8|11
1638864240000|2021-12-07 08:04:00|2230.4|2230.1|2231.2|2230.9|2231.2|2230.9|2230.4|2230.1|9
1638864250000|2021-12-07 08:04:10|2231.3|2231|2230.8|2230.5|2231.3|2231|2230.6|2230.3|9
1638864260000|2021-12-07 08:04:20|2230.9|2230.6|2230.1|2229.8|2231|2230.7|2230.1|2229.8|39
1638864270000|2021-12-07 08:04:30|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|15
1638864280000|2021-12-07 08:04:40|2230.7|2230.4|2230.2|2229.9|2230.9|2230.6|2230.2|2229.9|49
1638864290000|2021-12-07 08:04:50|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|17
1638864300000|2021-12-07 08:05:00|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|35
1638864310000|2021-12-07 08:05:10|2230|2229.7|2229.4|2229.1|2230|2229.7|2229.3|2229|7
1638864320000|2021-12-07 08:05:20|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229|2228.7|16
1638864330000|2021-12-07 08:05:30|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.1|2228.8|18
1638864340000|2021-12-07 08:05:40|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.5|2228.2|9
1638864350000|2021-12-07 08:05:50|2228.7|2228.4|2228.4|2228.1|2229|2228.7|2228.4|2228.1|12
1638864360000|2021-12-07 08:06:00|2228.5|2228.2|2229.2|2228.9|2229.2|2228.9|2228.5|2228.2|19
1638864370000|2021-12-07 08:06:10|2229.1|2228.8|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|13
1638864380000|2021-12-07 08:06:20|2228.9|2228.6|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|35
1638864390000|2021-12-07 08:06:30|2228.9|2228.6|2229.2|2228.9|2229.4|2229.1|2228.9|2228.6|13
1638864400000|2021-12-07 08:06:40|2229|2228.7|2229.4|2229.1|2229.5|2229.2|2229|2228.7|9
1638864410000|2021-12-07 08:06:50|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229|2228.7|20
1638864420000|2021-12-07 08:07:00|2229.3|2229|2230.3|2230|2230.3|2230|2229.3|2229|12
1638864430000|2021-12-07 08:07:10|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|4
1638864440000|2021-12-07 08:07:20|2230.4|2230.1|2230.3|2230|2230.7|2230.4|2230.1|2229.8|19
1638864450000|2021-12-07 08:07:30|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230|2229.7|12
1638864460000|2021-12-07 08:07:40|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|6
1638864470000|2021-12-07 08:07:50|2230.6|2230.3|2231|2230.7|2231|2230.7|2230.6|2230.3|18
1638864480000|2021-12-07 08:08:00|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|39
1638864490000|2021-12-07 08:08:10|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|10
1638864500000|2021-12-07 08:08:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|5
1638864510000|2021-12-07 08:08:30|2230.6|2230.3|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|25
1638864520000|2021-12-07 08:08:40|2230.5|2230.2|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|16
1638864530000|2021-12-07 08:08:50|2230.5|2230.2|2231.1|2230.8|2231.1|2230.8|2230.4|2230.1|20
1638864540000|2021-12-07 08:09:00|2231.2|2230.9|2231.5|2231.2|2231.6|2231.3|2231.1|2230.8|108
1638864550000|2021-12-07 08:09:10|2231.3|2231|2230.9|2230.6|2231.4|2231.1|2230.8|2230.5|22
1638864560000|2021-12-07 08:09:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2230.9|2230.6|8
1638864570000|2021-12-07 08:09:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|8
1638864580000|2021-12-07 08:09:40|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.7|2231.4|74
1638864590000|2021-12-07 08:09:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|11
1638864600000|2021-12-07 08:10:00|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|45
1638864610000|2021-12-07 08:10:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|21
1638864620000|2021-12-07 08:10:20|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|12
1638864630000|2021-12-07 08:10:30|2232.2|2231.9|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|44
1638864640000|2021-12-07 08:10:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.1|2231.8|27
1638864650000|2021-12-07 08:10:50|2232.5|2232.2|2233.4|2233.1|2233.4|2233.1|2232.5|2232.2|100
1638864660000|2021-12-07 08:11:00|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233|2232.7|28
1638864670000|2021-12-07 08:11:10|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.3|2233|99
1638864680000|2021-12-07 08:11:20|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|11
1638864690000|2021-12-07 08:11:30|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.6|2233.3|7
1638864700000|2021-12-07 08:11:40|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234|2233.7|10
1638864710000|2021-12-07 08:11:50|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|5
1638864720000|2021-12-07 08:12:00|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.3|2233|28
1638864730000|2021-12-07 08:12:10|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|9
1638864740000|2021-12-07 08:12:20|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|8
1638864750000|2021-12-07 08:12:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|10
1638864760000|2021-12-07 08:12:40|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.3|2233|6
1638864770000|2021-12-07 08:12:50|2233.7|2233.4|2234|2233.7|2234.1|2233.8|2233.7|2233.4|5
1638864780000|2021-12-07 08:13:00|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.9|2233.6|9
1638864790000|2021-12-07 08:13:10|2234.1|2233.8|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|32
1638864800000|2021-12-07 08:13:20|2235|2234.7|2234.1|2233.8|2235|2234.7|2234.1|2233.8|26
1638864810000|2021-12-07 08:13:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|12
1638864820000|2021-12-07 08:13:40|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|11
1638864830000|2021-12-07 08:13:50|2234.5|2234.2|2234.9|2234.6|2235.1|2234.8|2234.3|2234|21
1638864840000|2021-12-07 08:14:00|2235|2234.7|2235.1|2234.8|2235.3|2235|2235|2234.7|30
1638864850000|2021-12-07 08:14:10|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.5|2234.2|15
1638864860000|2021-12-07 08:14:20|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.6|2234.3|12
1638864870000|2021-12-07 08:14:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|13
1638864880000|2021-12-07 08:14:40|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|3
1638864890000|2021-12-07 08:14:50|2234.9|2234.6|2234.3|2234|2234.9|2234.6|2234.3|2234|9
1638864900000|2021-12-07 08:15:00|2234.2|2233.9|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|14
1638864910000|2021-12-07 08:15:10|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.7|2233.4|24
1638864920000|2021-12-07 08:15:20|2233.7|2233.4|2233.1|2232.8|2233.9|2233.6|2233.1|2232.8|10
1638864930000|2021-12-07 08:15:30|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|9
1638864940000|2021-12-07 08:15:40|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|7
1638864950000|2021-12-07 08:15:50|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|19
1638864960000|2021-12-07 08:16:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|13
1638864970000|2021-12-07 08:16:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|7
1638864980000|2021-12-07 08:16:20|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|8
1638864990000|2021-12-07 08:16:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|3
1638865000000|2021-12-07 08:16:40|2232.6|2232.3|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|3
1638865010000|2021-12-07 08:16:50|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|4
1638865020000|2021-12-07 08:17:00|2233|2232.7|2232.6|2232.3|2233.2|2232.9|2232.5|2232.2|18
1638865030000|2021-12-07 08:17:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|10
1638865040000|2021-12-07 08:17:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|2
1638865050000|2021-12-07 08:17:30|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|14
1638865060000|2021-12-07 08:17:40|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|5
1638865070000|2021-12-07 08:17:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|12
1638865080000|2021-12-07 08:18:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2231.8|2231.5|10
1638865090000|2021-12-07 08:18:10|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|31
1638865100000|2021-12-07 08:18:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|13
1638865110000|2021-12-07 08:18:30|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|4
1638865120000|2021-12-07 08:18:40|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|3
1638865130000|2021-12-07 08:18:50|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|5
1638865140000|2021-12-07 08:19:00|2233.2|2232.9|2233.3|2233|2233.6|2233.3|2233.2|2232.9|9
1638865150000|2021-12-07 08:19:10|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.3|2233|6
1638865160000|2021-12-07 08:19:20|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|12
1638865170000|2021-12-07 08:19:30|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|11
1638865180000|2021-12-07 08:19:40|2234.2|2233.9|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|10
1638865190000|2021-12-07 08:19:50|2234.1|2233.8|2234.8|2234.5|2234.8|2234.5|2234.1|2233.8|3
1638865200000|2021-12-07 08:20:00|2234.7|2234.4|2234|2233.7|2234.8|2234.5|2234|2233.7|0
1638865210000|2021-12-07 08:20:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|10
1638865220000|2021-12-07 08:20:20|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.7|2233.4|10
1638865230000|2021-12-07 08:20:30|2233.9|2233.6|2233.1|2232.8|2233.9|2233.6|2233.1|2232.8|4
1638865240000|2021-12-07 08:20:40|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|2
1638865250000|2021-12-07 08:20:50|2232.7|2232.4|2232.9|2232.6|2233.1|2232.8|2232.5|2232.2|21
1638865260000|2021-12-07 08:21:00|2233|2232.7|2233.8|2233.5|2233.8|2233.5|2233|2232.7|1
1638865270000|2021-12-07 08:21:10|2234|2233.7|2234.3|2234|2234.4|2234.1|2234|2233.7|6
1638865280000|2021-12-07 08:21:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|7
1638865290000|2021-12-07 08:21:30|2234.3|2234|2234.3|2234|2234.5|2234.2|2234.1|2233.8|5
1638865300000|2021-12-07 08:21:40|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|2
1638865310000|2021-12-07 08:21:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|7
1638865320000|2021-12-07 08:22:00|2234.3|2234|2234.3|2234|2234.6|2234.3|2234.2|2233.9|7
1638865330000|2021-12-07 08:22:10|2234.1|2233.8|2233.5|2233.2|2234.2|2233.9|2233.5|2233.2|9
1638865340000|2021-12-07 08:22:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|18
1638865350000|2021-12-07 08:22:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|2
1638865360000|2021-12-07 08:22:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|3
1638865370000|2021-12-07 08:22:50|2233.5|2233.2|2234.2|2233.9|2234.2|2233.9|2233.3|2233|6
1638865380000|2021-12-07 08:23:00|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|6
1638865390000|2021-12-07 08:23:10|2234.6|2234.3|2233.9|2233.6|2234.7|2234.4|2233.9|2233.6|15
1638865400000|2021-12-07 08:23:20|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|0
1638865410000|2021-12-07 08:23:30|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|1
1638865420000|2021-12-07 08:23:40|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|6
1638865430000|2021-12-07 08:23:50|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|4
1638865440000|2021-12-07 08:24:00|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|25
1638865450000|2021-12-07 08:24:10|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|6
1638865460000|2021-12-07 08:24:20|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|2
1638865470000|2021-12-07 08:24:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|25
1638865480000|2021-12-07 08:24:40|2233.1|2232.8|2233.3|2233|2233.5|2233.2|2233.1|2232.8|3
1638865490000|2021-12-07 08:24:50|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|1
1638865500000|2021-12-07 08:25:00|2233.5|2233.2|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|6
1638865510000|2021-12-07 08:25:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1638865520000|2021-12-07 08:25:20|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|8
1638865530000|2021-12-07 08:25:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233|2232.7|5
1638865540000|2021-12-07 08:25:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|3
1638865550000|2021-12-07 08:25:50|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.5|2233.2|7
1638865560000|2021-12-07 08:26:00|2234.1|2233.8|2233.3|2233|2234.2|2233.9|2233.2|2232.9|17
1638865570000|2021-12-07 08:26:10|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233|2232.7|2
1638865580000|2021-12-07 08:26:20|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|0
1638865590000|2021-12-07 08:26:30|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2233.4|2233.1|10
1638865600000|2021-12-07 08:26:40|2233.7|2233.4|2234.3|2234|2234.4|2234.1|2233.7|2233.4|5
1638865610000|2021-12-07 08:26:50|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|1
1638865620000|2021-12-07 08:27:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|9
1638865630000|2021-12-07 08:27:10|2234.1|2233.8|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|10
1638865640000|2021-12-07 08:27:20|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|8
1638865650000|2021-12-07 08:27:30|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.6|2234.3|5
1638865660000|2021-12-07 08:27:40|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.2|2233.9|18
1638865670000|2021-12-07 08:27:50|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|3
1638865680000|2021-12-07 08:28:00|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.1|2233.8|12
1638865690000|2021-12-07 08:28:10|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|3
1638865700000|2021-12-07 08:28:20|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|2
1638865710000|2021-12-07 08:28:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|5
1638865720000|2021-12-07 08:28:40|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|5
1638865730000|2021-12-07 08:28:50|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|2
1638865740000|2021-12-07 08:29:00|2233.7|2233.4|2233.7|2233.4|2234|2233.7|2233.5|2233.2|12
1638865750000|2021-12-07 08:29:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|5
1638865760000|2021-12-07 08:29:20|2234|2233.7|2234|2233.7|2234.1|2233.8|2233.9|2233.6|1
1638865770000|2021-12-07 08:29:30|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|2
1638865780000|2021-12-07 08:29:40|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|6
1638865790000|2021-12-07 08:29:50|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|2
1638865800000|2021-12-07 08:30:00|2234.1|2233.8|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|14
1638865810000|2021-12-07 08:30:10|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|7
1638865820000|2021-12-07 08:30:20|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|11
1638865830000|2021-12-07 08:30:30|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.3|2233|11
1638865840000|2021-12-07 08:30:40|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|26
1638865850000|2021-12-07 08:30:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|6
1638865860000|2021-12-07 08:31:00|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|10
1638865870000|2021-12-07 08:31:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1638865880000|2021-12-07 08:31:20|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2233.9|2233.6|20
1638865890000|2021-12-07 08:31:30|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|0
1638865900000|2021-12-07 08:31:40|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|2
1638865910000|2021-12-07 08:31:50|2234.3|2234|2234|2233.7|2234.4|2234.1|2233.9|2233.6|1
1638865920000|2021-12-07 08:32:00|2233.9|2233.6|2233.1|2232.8|2233.9|2233.6|2232.9|2232.6|3
1638865930000|2021-12-07 08:32:10|2233.2|2232.9|2233|2232.7|2233.3|2233|2232.9|2232.6|4
1638865940000|2021-12-07 08:32:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1638865950000|2021-12-07 08:32:30|2232.8|2232.5|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|0
1638865960000|2021-12-07 08:32:40|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|3
1638865970000|2021-12-07 08:32:50|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.1|2231.8|2
1638865980000|2021-12-07 08:33:00|2232.2|2231.9|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|4
1638865990000|2021-12-07 08:33:10|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|19
1638866000000|2021-12-07 08:33:20|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|8
1638866010000|2021-12-07 08:33:30|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|4
1638866020000|2021-12-07 08:33:40|2232.6|2232.3|2233.3|2233|2233.4|2233.1|2232.6|2232.3|9
1638866030000|2021-12-07 08:33:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|2
1638866040000|2021-12-07 08:34:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1638866050000|2021-12-07 08:34:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|1
1638866060000|2021-12-07 08:34:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|1
1638866070000|2021-12-07 08:34:30|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|0
1638866080000|2021-12-07 08:34:40|2234.2|2233.9|2234.1|2233.8|2234.3|2234|2234|2233.7|2
1638866090000|2021-12-07 08:34:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|15
1638866100000|2021-12-07 08:35:00|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|15
1638866110000|2021-12-07 08:35:10|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|2
1638866120000|2021-12-07 08:35:20|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|1
1638866130000|2021-12-07 08:35:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|4
1638866140000|2021-12-07 08:35:40|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|1
1638866150000|2021-12-07 08:35:50|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.3|2234|7
1638866160000|2021-12-07 08:36:00|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|5
1638866170000|2021-12-07 08:36:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|6
1638866180000|2021-12-07 08:36:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|15
1638866190000|2021-12-07 08:36:30|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2234.9|2234.6|16
1638866200000|2021-12-07 08:36:40|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|7
1638866210000|2021-12-07 08:36:50|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|5
1638866220000|2021-12-07 08:37:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|2
1638866230000|2021-12-07 08:37:10|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|0
1638866240000|2021-12-07 08:37:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|0
1638866250000|2021-12-07 08:37:30|2234.7|2234.4|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|5
1638866260000|2021-12-07 08:37:40|2234.5|2234.2|2234.3|2234|2234.8|2234.5|2234.2|2233.9|10
1638866270000|2021-12-07 08:37:50|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|6
1638866280000|2021-12-07 08:38:00|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|5
1638866290000|2021-12-07 08:38:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|5
1638866300000|2021-12-07 08:38:20|2234.5|2234.2|2234.8|2234.5|2235.2|2234.9|2234.5|2234.2|32
1638866310000|2021-12-07 08:38:30|2235|2234.7|2235.3|2235|2235.4|2235.1|2234.9|2234.6|4
1638866320000|2021-12-07 08:38:40|2235.4|2235.1|2235.7|2235.4|2235.9|2235.6|2235.3|2235|37
1638866330000|2021-12-07 08:38:50|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|4
1638866340000|2021-12-07 08:39:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|1
1638866350000|2021-12-07 08:39:10|2236.4|2236.1|2235.7|2235.4|2236.4|2236.1|2235.6|2235.3|18
1638866360000|2021-12-07 08:39:20|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|3
1638866370000|2021-12-07 08:39:30|2235.8|2235.5|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|4
1638866380000|2021-12-07 08:39:40|2236|2235.7|2236|2235.7|2236.2|2235.9|2236|2235.7|2
1638866390000|2021-12-07 08:39:50|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|2
1638866400000|2021-12-07 08:40:00|2236.2|2235.9|2236|2235.7|2236.5|2236.2|2236|2235.7|7
1638866410000|2021-12-07 08:40:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|2
1638866420000|2021-12-07 08:40:20|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1638866430000|2021-12-07 08:40:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|0
1638866440000|2021-12-07 08:40:40|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2236|2235.7|17
1638866450000|2021-12-07 08:40:50|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|7
1638866460000|2021-12-07 08:41:00|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|5
1638866470000|2021-12-07 08:41:10|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|1
1638866480000|2021-12-07 08:41:20|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|8
1638866490000|2021-12-07 08:41:30|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|1
1638866500000|2021-12-07 08:41:40|2236.4|2236.1|2235.9|2235.6|2236.5|2236.2|2235.8|2235.5|0
1638866510000|2021-12-07 08:41:50|2236|2235.7|2236.3|2236|2236.5|2236.2|2235.8|2235.5|6
1638866520000|2021-12-07 08:42:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|0
1638866530000|2021-12-07 08:42:10|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|3
1638866540000|2021-12-07 08:42:20|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|1
1638866550000|2021-12-07 08:42:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|1
1638866560000|2021-12-07 08:42:40|2236.6|2236.3|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|24
1638866570000|2021-12-07 08:42:50|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237|2236.7|10
1638866580000|2021-12-07 08:43:00|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|13
1638866590000|2021-12-07 08:43:10|2237.9|2237.6|2237.5|2237.2|2238|2237.7|2237.5|2237.2|3
1638866600000|2021-12-07 08:43:20|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|16
1638866610000|2021-12-07 08:43:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|7
1638866620000|2021-12-07 08:43:40|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|3
1638866630000|2021-12-07 08:43:50|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|0
1638866640000|2021-12-07 08:44:00|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.7|2237.4|13
1638866650000|2021-12-07 08:44:10|2237.9|2237.6|2238.1|2237.8|2238.3|2238|2237.9|2237.6|35
1638866660000|2021-12-07 08:44:20|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.7|2237.4|16
1638866670000|2021-12-07 08:44:30|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|11
1638866680000|2021-12-07 08:44:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|1
1638866690000|2021-12-07 08:44:50|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|5
1638866700000|2021-12-07 08:45:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|1
1638866710000|2021-12-07 08:45:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1638866720000|2021-12-07 08:45:20|2238.4|2238.1|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|17
1638866730000|2021-12-07 08:45:30|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2238.9|2238.6|25
1638866740000|2021-12-07 08:45:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|16
1638866750000|2021-12-07 08:45:50|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239|2238.7|24
1638866760000|2021-12-07 08:46:00|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2239|2238.7|19
1638866770000|2021-12-07 08:46:10|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.5|2238.2|33
1638866780000|2021-12-07 08:46:20|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|2
1638866790000|2021-12-07 08:46:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|9
1638866800000|2021-12-07 08:46:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1638866810000|2021-12-07 08:46:50|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|6
1638866820000|2021-12-07 08:47:00|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|9
1638866830000|2021-12-07 08:47:10|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|9
1638866840000|2021-12-07 08:47:20|2239.7|2239.4|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|19
1638866850000|2021-12-07 08:47:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|1
1638866860000|2021-12-07 08:47:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1638866870000|2021-12-07 08:47:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1638866880000|2021-12-07 08:48:00|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1638866890000|2021-12-07 08:48:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|3
1638866900000|2021-12-07 08:48:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1638866910000|2021-12-07 08:48:30|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239|2238.7|11
1638866920000|2021-12-07 08:48:40|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|4
1638866930000|2021-12-07 08:48:50|2239.4|2239.1|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|3
1638866940000|2021-12-07 08:49:00|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.2|2238.9|17
1638866950000|2021-12-07 08:49:10|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|8
1638866960000|2021-12-07 08:49:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|5
1638866970000|2021-12-07 08:49:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1638866980000|2021-12-07 08:49:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1638866990000|2021-12-07 08:49:50|2239.1|2238.8|2238.4|2238.1|2239.1|2238.8|2238.4|2238.1|9
1638867000000|2021-12-07 08:50:00|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.3|2238|4
1638867010000|2021-12-07 08:50:10|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|3
1638867020000|2021-12-07 08:50:20|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|0
1638867030000|2021-12-07 08:50:30|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|4
1638867040000|2021-12-07 08:50:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.8|2238.5|2
1638867050000|2021-12-07 08:50:50|2238.8|2238.5|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|9
1638867060000|2021-12-07 08:51:00|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|3
1638867070000|2021-12-07 08:51:10|2238|2237.7|2238.1|2237.8|2238.3|2238|2238|2237.7|3
1638867080000|2021-12-07 08:51:20|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|0
1638867090000|2021-12-07 08:51:30|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|4
1638867100000|2021-12-07 08:51:40|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|1
1638867110000|2021-12-07 08:51:50|2238.5|2238.2|2239.1|2238.8|2239.2|2238.9|2238.5|2238.2|1
1638867120000|2021-12-07 08:52:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.8|2238.5|2
1638867130000|2021-12-07 08:52:10|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|4
1638867140000|2021-12-07 08:52:20|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|1
1638867150000|2021-12-07 08:52:30|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|0
1638867160000|2021-12-07 08:52:40|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|2
1638867170000|2021-12-07 08:52:50|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|1
1638867180000|2021-12-07 08:53:00|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|2
1638867190000|2021-12-07 08:53:10|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.8|2238.5|1
1638867200000|2021-12-07 08:53:20|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|2
1638867210000|2021-12-07 08:53:30|2239.2|2238.9|2238.6|2238.3|2239.3|2239|2238.4|2238.1|20
1638867220000|2021-12-07 08:53:40|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|1
1638867230000|2021-12-07 08:53:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1638867240000|2021-12-07 08:54:00|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|7
1638867250000|2021-12-07 08:54:10|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|5
1638867260000|2021-12-07 08:54:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|4
1638867270000|2021-12-07 08:54:30|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|2
1638867280000|2021-12-07 08:54:40|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|11
1638867290000|2021-12-07 08:54:50|2237.5|2237.2|2238.6|2238.3|2238.6|2238.3|2237.5|2237.2|11
1638867300000|2021-12-07 08:55:00|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|4
1638867310000|2021-12-07 08:55:10|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2239|2238.7|1
1638867320000|2021-12-07 08:55:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|5
1638867330000|2021-12-07 08:55:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|5
1638867340000|2021-12-07 08:55:40|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|3
1638867350000|2021-12-07 08:55:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|12
1638867360000|2021-12-07 08:56:00|2239.7|2239.4|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|3
1638867370000|2021-12-07 08:56:10|2238.7|2238.4|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|9
1638867380000|2021-12-07 08:56:20|2238.6|2238.3|2239.1|2238.8|2239.1|2238.8|2238.6|2238.3|2
1638867390000|2021-12-07 08:56:30|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|2
1638867400000|2021-12-07 08:56:40|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|3
1638867410000|2021-12-07 08:56:50|2239.2|2238.9|2239.3|2239|2239.5|2239.2|2239.2|2238.9|12
1638867420000|2021-12-07 08:57:00|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|5
1638867430000|2021-12-07 08:57:10|2239.2|2238.9|2239.9|2239.6|2239.9|2239.6|2239.2|2238.9|4
1638867440000|2021-12-07 08:57:20|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|10
1638867450000|2021-12-07 08:57:30|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|6
1638867460000|2021-12-07 08:57:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|5
1638867470000|2021-12-07 08:57:50|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|7
1638867480000|2021-12-07 08:58:00|2239.5|2239.2|2239.9|2239.6|2240.1|2239.8|2239.4|2239.1|6
1638867490000|2021-12-07 08:58:10|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|0
1638867500000|2021-12-07 08:58:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1638867510000|2021-12-07 08:58:30|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|1
1638867520000|2021-12-07 08:58:40|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.8|2239.5|0
1638867530000|2021-12-07 08:58:50|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.5|2239.2|9
1638867540000|2021-12-07 08:59:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|5
1638867550000|2021-12-07 08:59:10|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|3
1638867560000|2021-12-07 08:59:20|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.7|2239.4|5
1638867570000|2021-12-07 08:59:30|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.4|2239.1|9
1638867580000|2021-12-07 08:59:40|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239|2238.7|6
1638867590000|2021-12-07 08:59:50|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|15
1638867600000|2021-12-07 09:00:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.5|2238.2|58
1638867610000|2021-12-07 09:00:10|2239.1|2238.8|2239|2238.7|2239.3|2239|2238.9|2238.6|42
1638867620000|2021-12-07 09:00:20|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|12
1638867630000|2021-12-07 09:00:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|7
1638867640000|2021-12-07 09:00:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|4
1638867650000|2021-12-07 09:00:50|2238.2|2237.9|2237.9|2237.6|2238.3|2238|2237.9|2237.6|13
1638867660000|2021-12-07 09:01:00|2238|2237.7|2238.2|2237.9|2238.3|2238|2238|2237.7|5
1638867670000|2021-12-07 09:01:10|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|15
1638867680000|2021-12-07 09:01:20|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|7
1638867690000|2021-12-07 09:01:30|2237.8|2237.5|2238.3|2238|2238.4|2238.1|2237.8|2237.5|4
1638867700000|2021-12-07 09:01:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|5
1638867710000|2021-12-07 09:01:50|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|14
1638867720000|2021-12-07 09:02:00|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|2
1638867730000|2021-12-07 09:02:10|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|2
1638867740000|2021-12-07 09:02:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|4
1638867750000|2021-12-07 09:02:30|2238|2237.7|2238.2|2237.9|2238.4|2238.1|2238|2237.7|7
1638867760000|2021-12-07 09:02:40|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|8
1638867770000|2021-12-07 09:02:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|1
1638867780000|2021-12-07 09:03:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|19
1638867790000|2021-12-07 09:03:10|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|8
1638867800000|2021-12-07 09:03:20|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|2
1638867810000|2021-12-07 09:03:30|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.7|2237.4|3
1638867820000|2021-12-07 09:03:40|2237.9|2237.6|2238.5|2238.2|2238.5|2238.2|2237.8|2237.5|3
1638867830000|2021-12-07 09:03:50|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|8
1638867840000|2021-12-07 09:04:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|4
1638867850000|2021-12-07 09:04:10|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|4
1638867860000|2021-12-07 09:04:20|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|1
1638867870000|2021-12-07 09:04:30|2238.3|2238|2238.6|2238.3|2238.8|2238.5|2238.3|2238|23
1638867880000|2021-12-07 09:04:40|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2237.9|2237.6|12
1638867890000|2021-12-07 09:04:50|2238|2237.7|2237.5|2237.2|2238.1|2237.8|2237.4|2237.1|3
1638867900000|2021-12-07 09:05:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|4
1638867910000|2021-12-07 09:05:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|3
1638867920000|2021-12-07 09:05:20|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|1
1638867930000|2021-12-07 09:05:30|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|20
1638867940000|2021-12-07 09:05:40|2237.7|2237.4|2238|2237.7|2238.2|2237.9|2237.7|2237.4|18
1638867950000|2021-12-07 09:05:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.7|2237.4|8
1638867960000|2021-12-07 09:06:00|2237.9|2237.6|2237.6|2237.3|2238|2237.7|2237.5|2237.2|40
1638867970000|2021-12-07 09:06:10|2237.7|2237.4|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|15
1638867980000|2021-12-07 09:06:20|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|34
1638867990000|2021-12-07 09:06:30|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.2|2236.9|16
1638868000000|2021-12-07 09:06:40|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.7|2236.4|21
1638868010000|2021-12-07 09:06:50|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|4
1638868020000|2021-12-07 09:07:00|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|4
1638868030000|2021-12-07 09:07:10|2237|2236.7|2237|2236.7|2237|2236.7|2236.7|2236.4|14
1638868040000|2021-12-07 09:07:20|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.7|2236.4|9
1638868050000|2021-12-07 09:07:30|2236.8|2236.5|2237.1|2236.8|2237.3|2237|2236.8|2236.5|9
1638868060000|2021-12-07 09:07:40|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|2
1638868070000|2021-12-07 09:07:50|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|2
1638868080000|2021-12-07 09:08:00|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|3
1638868090000|2021-12-07 09:08:10|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1638868100000|2021-12-07 09:08:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|7
1638868110000|2021-12-07 09:08:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|4
1638868120000|2021-12-07 09:08:40|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|6
1638868130000|2021-12-07 09:08:50|2237.5|2237.2|2236.7|2236.4|2237.6|2237.3|2236.7|2236.4|18
1638868140000|2021-12-07 09:09:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.3|2236|6
1638868150000|2021-12-07 09:09:10|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|2
1638868160000|2021-12-07 09:09:20|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|12
1638868170000|2021-12-07 09:09:30|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.3|2236|4
1638868180000|2021-12-07 09:09:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|2
1638868190000|2021-12-07 09:09:50|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.4|2236.1|4
1638868200000|2021-12-07 09:10:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.3|2236|3
1638868210000|2021-12-07 09:10:10|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|11
1638868220000|2021-12-07 09:10:20|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|11
1638868230000|2021-12-07 09:10:30|2236.5|2236.2|2235.9|2235.6|2236.5|2236.2|2235.9|2235.6|37
1638868240000|2021-12-07 09:10:40|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|2
1638868250000|2021-12-07 09:10:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|7
1638868260000|2021-12-07 09:11:00|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|18
1638868270000|2021-12-07 09:11:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|5
1638868280000|2021-12-07 09:11:20|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|12
1638868290000|2021-12-07 09:11:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|6
1638868300000|2021-12-07 09:11:40|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|16
1638868310000|2021-12-07 09:11:50|2235.9|2235.6|2236.6|2236.3|2236.6|2236.3|2235.9|2235.6|35
1638868320000|2021-12-07 09:12:00|2236.5|2236.2|2237|2236.7|2237|2236.7|2236.5|2236.2|9
1638868330000|2021-12-07 09:12:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|1
1638868340000|2021-12-07 09:12:20|2237.4|2237.1|2237.7|2237.4|2237.8|2237.5|2237.3|2237|29
1638868350000|2021-12-07 09:12:30|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|3
1638868360000|2021-12-07 09:12:40|2237.1|2236.8|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|2
1638868370000|2021-12-07 09:12:50|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|4
1638868380000|2021-12-07 09:13:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|4
1638868390000|2021-12-07 09:13:10|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|2
1638868400000|2021-12-07 09:13:20|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|9
1638868410000|2021-12-07 09:13:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|17
1638868420000|2021-12-07 09:13:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|1
1638868430000|2021-12-07 09:13:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|2
1638868440000|2021-12-07 09:14:00|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|5
1638868450000|2021-12-07 09:14:10|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|4
1638868460000|2021-12-07 09:14:20|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|3
1638868470000|2021-12-07 09:14:30|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|1
1638868480000|2021-12-07 09:14:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1638868490000|2021-12-07 09:14:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1638868500000|2021-12-07 09:15:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.3|2236|2
1638868510000|2021-12-07 09:15:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|4
1638868520000|2021-12-07 09:15:20|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|4
1638868530000|2021-12-07 09:15:30|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1638868540000|2021-12-07 09:15:40|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|2
1638868550000|2021-12-07 09:15:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|1
1638868560000|2021-12-07 09:16:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|10
1638868570000|2021-12-07 09:16:10|2237.2|2236.9|2238|2237.7|2238|2237.7|2237.1|2236.8|6
1638868580000|2021-12-07 09:16:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1638868590000|2021-12-07 09:16:30|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.6|2237.3|3
1638868600000|2021-12-07 09:16:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|2
1638868610000|2021-12-07 09:16:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1638868620000|2021-12-07 09:17:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1638868630000|2021-12-07 09:17:10|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.5|2237.2|9
1638868640000|2021-12-07 09:17:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1638868650000|2021-12-07 09:17:30|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|1
1638868660000|2021-12-07 09:17:40|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|2
1638868670000|2021-12-07 09:17:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1638868680000|2021-12-07 09:18:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|0
1638868690000|2021-12-07 09:18:10|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|6
1638868710000|2021-12-07 09:18:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1638868720000|2021-12-07 09:18:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|0
1638868730000|2021-12-07 09:18:50|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.6|2237.3|9
1638868740000|2021-12-07 09:19:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|1
1638868750000|2021-12-07 09:19:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1638868760000|2021-12-07 09:19:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1638868770000|2021-12-07 09:19:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|6
1638868780000|2021-12-07 09:19:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|3
1638868790000|2021-12-07 09:19:50|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|1
1638868800000|2021-12-07 09:20:00|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.2|2236.9|2
1638868810000|2021-12-07 09:20:10|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|0
1638868820000|2021-12-07 09:20:20|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|3
1638868830000|2021-12-07 09:20:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|8
1638868840000|2021-12-07 09:20:40|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|2
1638868850000|2021-12-07 09:20:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1638868860000|2021-12-07 09:21:00|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|1
1638868870000|2021-12-07 09:21:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1638868880000|2021-12-07 09:21:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1638868890000|2021-12-07 09:21:30|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1638868900000|2021-12-07 09:21:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|8
1638868910000|2021-12-07 09:21:50|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|3
1638868920000|2021-12-07 09:22:00|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|7
1638868930000|2021-12-07 09:22:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|0
1638868940000|2021-12-07 09:22:20|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|22
1638868950000|2021-12-07 09:22:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|15
1638868960000|2021-12-07 09:22:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|3
1638868970000|2021-12-07 09:22:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|3
1638868980000|2021-12-07 09:23:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1638868990000|2021-12-07 09:23:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.1|2237.8|4
1638869000000|2021-12-07 09:23:20|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|6
1638869010000|2021-12-07 09:23:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|3
1638869020000|2021-12-07 09:23:40|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|11
1638869030000|2021-12-07 09:23:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|6
1638869040000|2021-12-07 09:24:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|7
1638869050000|2021-12-07 09:24:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1638869060000|2021-12-07 09:24:20|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|5
1638869070000|2021-12-07 09:24:30|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.2|2237.9|7
1638869080000|2021-12-07 09:24:40|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|2
1638869090000|2021-12-07 09:24:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|12
1638869100000|2021-12-07 09:25:00|2238.6|2238.3|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|7
1638869110000|2021-12-07 09:25:10|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.3|2238|3
1638869120000|2021-12-07 09:25:20|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.5|2238.2|9
1638869130000|2021-12-07 09:25:30|2239|2238.7|2238.3|2238|2239|2238.7|2238.3|2238|22
1638869140000|2021-12-07 09:25:40|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1638869150000|2021-12-07 09:25:50|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|7
1638869160000|2021-12-07 09:26:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|11
1638869170000|2021-12-07 09:26:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|13
1638869180000|2021-12-07 09:26:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|4
1638869190000|2021-12-07 09:26:30|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|4
1638869200000|2021-12-07 09:26:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|11
1638869210000|2021-12-07 09:26:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|12
1638869220000|2021-12-07 09:27:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|20
1638869230000|2021-12-07 09:27:10|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|10
1638869240000|2021-12-07 09:27:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|6
1638869250000|2021-12-07 09:27:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1638869260000|2021-12-07 09:27:40|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|7
1638869270000|2021-12-07 09:27:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1638869280000|2021-12-07 09:28:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|0
1638869290000|2021-12-07 09:28:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238|2237.7|5
1638869300000|2021-12-07 09:28:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|1
1638869310000|2021-12-07 09:28:30|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.2|2237.9|1
1638869320000|2021-12-07 09:28:40|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|6
1638869330000|2021-12-07 09:28:50|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|1
1638869340000|2021-12-07 09:29:00|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|1
1638869350000|2021-12-07 09:29:10|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|2
1638869360000|2021-12-07 09:29:20|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|0
1638869370000|2021-12-07 09:29:30|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1638869380000|2021-12-07 09:29:40|2238.4|2238.1|2237.5|2237.2|2238.4|2238.1|2237.5|2237.2|17
1638869390000|2021-12-07 09:29:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|3
1638869400000|2021-12-07 09:30:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|6
1638869410000|2021-12-07 09:30:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|2
1638869420000|2021-12-07 09:30:20|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|2
1638869430000|2021-12-07 09:30:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1638869440000|2021-12-07 09:30:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|1
1638869450000|2021-12-07 09:30:50|2237.1|2236.8|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|24
1638869460000|2021-12-07 09:31:00|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|18
1638869470000|2021-12-07 09:31:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|6
1638869480000|2021-12-07 09:31:20|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1638869490000|2021-12-07 09:31:30|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|4
1638869500000|2021-12-07 09:31:40|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|6
1638869510000|2021-12-07 09:31:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|7
1638869520000|2021-12-07 09:32:00|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|2
1638869530000|2021-12-07 09:32:10|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.7|2236.4|6
1638869540000|2021-12-07 09:32:20|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|6
1638869550000|2021-12-07 09:32:30|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|5
1638869560000|2021-12-07 09:32:40|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|13
1638869570000|2021-12-07 09:32:50|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.3|2236|2
1638869580000|2021-12-07 09:33:00|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|4
1638869590000|2021-12-07 09:33:10|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|11
1638869600000|2021-12-07 09:33:20|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|5
1638869610000|2021-12-07 09:33:30|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|4
1638869620000|2021-12-07 09:33:40|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|5
1638869630000|2021-12-07 09:33:50|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.6|2235.3|21
1638869640000|2021-12-07 09:34:00|2235.6|2235.3|2235.9|2235.6|2236|2235.7|2235.6|2235.3|3
1638869650000|2021-12-07 09:34:10|2236|2235.7|2236.1|2235.8|2236.3|2236|2236|2235.7|1
1638869660000|2021-12-07 09:34:20|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.7|2235.4|1
1638869670000|2021-12-07 09:34:30|2235.7|2235.4|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|3
1638869680000|2021-12-07 09:34:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1638869690000|2021-12-07 09:34:50|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|8
1638869700000|2021-12-07 09:35:00|2234.7|2234.4|2234.7|2234.4|2235|2234.7|2234.6|2234.3|10
1638869710000|2021-12-07 09:35:10|2234.8|2234.5|2235.6|2235.3|2235.6|2235.3|2234.7|2234.4|4
1638869720000|2021-12-07 09:35:20|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1638869730000|2021-12-07 09:35:30|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235|2234.7|3
1638869740000|2021-12-07 09:35:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|1
1638869750000|2021-12-07 09:35:50|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|0
1638869760000|2021-12-07 09:36:00|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2235|2234.7|2
1638869770000|2021-12-07 09:36:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.6|2234.3|0
1638869780000|2021-12-07 09:36:20|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1638869790000|2021-12-07 09:36:30|2234.8|2234.5|2235|2234.7|2235.1|2234.8|2234.6|2234.3|4
1638869800000|2021-12-07 09:36:40|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2234.8|2234.5|2
1638869810000|2021-12-07 09:36:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1638869820000|2021-12-07 09:37:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|2
1638869830000|2021-12-07 09:37:10|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|6
1638869840000|2021-12-07 09:37:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.8|2233.5|6
1638869850000|2021-12-07 09:37:30|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|10
1638869860000|2021-12-07 09:37:40|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|26
1638869870000|2021-12-07 09:37:50|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.3|2233|26
1638869880000|2021-12-07 09:38:00|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|8
1638869890000|2021-12-07 09:38:10|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|7
1638869900000|2021-12-07 09:38:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|9
1638869910000|2021-12-07 09:38:30|2233.3|2233|2233.4|2233.1|2233.5|2233.2|2233.3|2233|9
1638869920000|2021-12-07 09:38:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1638869930000|2021-12-07 09:38:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1638869940000|2021-12-07 09:39:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|10
1638869950000|2021-12-07 09:39:10|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|7
1638869960000|2021-12-07 09:39:20|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1638869970000|2021-12-07 09:39:30|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|8
1638869980000|2021-12-07 09:39:40|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|10
1638869990000|2021-12-07 09:39:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.3|2232|3
1638870000000|2021-12-07 09:40:00|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2232.3|2232|3
1638870010000|2021-12-07 09:40:10|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|2
1638870020000|2021-12-07 09:40:20|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.3|2232|3
1638870030000|2021-12-07 09:40:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|6
1638870040000|2021-12-07 09:40:40|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|8
1638870050000|2021-12-07 09:40:50|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|9
1638870060000|2021-12-07 09:41:00|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|3
1638870070000|2021-12-07 09:41:10|2232.3|2232|2232.4|2232.1|2232.6|2232.3|2232.3|2232|4
1638870080000|2021-12-07 09:41:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|2
1638870090000|2021-12-07 09:41:30|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|2
1638870100000|2021-12-07 09:41:40|2232.9|2232.6|2233.5|2233.2|2233.5|2233.2|2232.9|2232.6|6
1638870110000|2021-12-07 09:41:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|34
1638870120000|2021-12-07 09:42:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|14
1638870130000|2021-12-07 09:42:10|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|11
1638870140000|2021-12-07 09:42:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|6
1638870150000|2021-12-07 09:42:30|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|21
1638870160000|2021-12-07 09:42:40|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|48
1638870170000|2021-12-07 09:42:50|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|44
1638870180000|2021-12-07 09:43:00|2233.2|2232.9|2232.7|2232.4|2233.4|2233.1|2232.7|2232.4|26
1638870190000|2021-12-07 09:43:10|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|32
1638870200000|2021-12-07 09:43:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.9|2232.6|5
1638870210000|2021-12-07 09:43:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|8
1638870220000|2021-12-07 09:43:40|2233|2232.7|2233.7|2233.4|2233.7|2233.4|2233|2232.7|6
1638870230000|2021-12-07 09:43:50|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|2
1638870240000|2021-12-07 09:44:00|2233.6|2233.3|2233.3|2233|2233.7|2233.4|2233.3|2233|0
1638870250000|2021-12-07 09:44:10|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.3|2233|2
1638870260000|2021-12-07 09:44:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|1
1638870270000|2021-12-07 09:44:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1638870280000|2021-12-07 09:44:40|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|1
1638870290000|2021-12-07 09:44:50|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|1
1638870300000|2021-12-07 09:45:00|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1638870310000|2021-12-07 09:45:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.7|2233.4|1
1638870320000|2021-12-07 09:45:20|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|1
1638870330000|2021-12-07 09:45:30|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234|2233.7|2
1638870340000|2021-12-07 09:45:40|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|6
1638870350000|2021-12-07 09:45:50|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.6|2233.3|4
1638870360000|2021-12-07 09:46:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1638870370000|2021-12-07 09:46:10|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|1
1638870380000|2021-12-07 09:46:20|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|1
1638870390000|2021-12-07 09:46:30|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|0
1638870400000|2021-12-07 09:46:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1638870410000|2021-12-07 09:46:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|2
1638870420000|2021-12-07 09:47:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|1
1638870430000|2021-12-07 09:47:10|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|0
1638870440000|2021-12-07 09:47:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|5
1638870450000|2021-12-07 09:47:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1638870460000|2021-12-07 09:47:40|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1638870470000|2021-12-07 09:47:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1638870480000|2021-12-07 09:48:00|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|21
1638870490000|2021-12-07 09:48:10|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|12
1638870500000|2021-12-07 09:48:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1638870510000|2021-12-07 09:48:30|2234|2233.7|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1638870520000|2021-12-07 09:48:40|2234.3|2234|2234.1|2233.8|2234.3|2234|2233.9|2233.6|33
1638870530000|2021-12-07 09:48:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|0
1638870540000|2021-12-07 09:49:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1638870550000|2021-12-07 09:49:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1638870560000|2021-12-07 09:49:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1638870570000|2021-12-07 09:49:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|0
1638870580000|2021-12-07 09:49:40|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|0
1638870600000|2021-12-07 09:50:00|2234.4|2234.1|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|2
1638870610000|2021-12-07 09:50:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|0
1638870620000|2021-12-07 09:50:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|1
1638870630000|2021-12-07 09:50:30|2233.8|2233.5|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|0
1638870640000|2021-12-07 09:50:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|1
1638870650000|2021-12-07 09:50:50|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|32
1638870660000|2021-12-07 09:51:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|3
1638870670000|2021-12-07 09:51:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|4
1638870680000|2021-12-07 09:51:20|2234.5|2234.2|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|7
1638870690000|2021-12-07 09:51:30|2234.8|2234.5|2235.1|2234.8|2235.2|2234.9|2234.7|2234.4|12
1638870700000|2021-12-07 09:51:40|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1638870710000|2021-12-07 09:51:50|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|8
1638870720000|2021-12-07 09:52:00|2235.3|2235|2235|2234.7|2235.3|2235|2234.9|2234.6|9
1638870730000|2021-12-07 09:52:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1638870740000|2021-12-07 09:52:20|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|1
1638870750000|2021-12-07 09:52:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|1
1638870760000|2021-12-07 09:52:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|1
1638870770000|2021-12-07 09:52:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1638870780000|2021-12-07 09:53:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1638870790000|2021-12-07 09:53:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1638870800000|2021-12-07 09:53:20|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|0
1638870810000|2021-12-07 09:53:30|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1638870820000|2021-12-07 09:53:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|0
1638870830000|2021-12-07 09:53:50|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.3|2234|3
1638870840000|2021-12-07 09:54:00|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|5
1638870850000|2021-12-07 09:54:10|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|11
1638870860000|2021-12-07 09:54:20|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|5
1638870870000|2021-12-07 09:54:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|1
1638870890000|2021-12-07 09:54:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1638870910000|2021-12-07 09:55:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1638870920000|2021-12-07 09:55:20|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|5
1638870930000|2021-12-07 09:55:30|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|17
1638870940000|2021-12-07 09:55:40|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|9
1638870950000|2021-12-07 09:55:50|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|2
1638870960000|2021-12-07 09:56:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1638870970000|2021-12-07 09:56:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1638870980000|2021-12-07 09:56:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|5
1638871000000|2021-12-07 09:56:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1638871010000|2021-12-07 09:56:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|0
1638871020000|2021-12-07 09:57:00|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1638871030000|2021-12-07 09:57:10|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2235|2234.7|3
1638871040000|2021-12-07 09:57:20|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|1
1638871050000|2021-12-07 09:57:30|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|1
1638871060000|2021-12-07 09:57:40|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1638871070000|2021-12-07 09:57:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|1
1638871080000|2021-12-07 09:58:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1638871090000|2021-12-07 09:58:10|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2233.9|2233.6|8
1638871100000|2021-12-07 09:58:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|1
1638871110000|2021-12-07 09:58:30|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|2
1638871120000|2021-12-07 09:58:40|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|5
1638871130000|2021-12-07 09:58:50|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|2
1638871140000|2021-12-07 09:59:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|0
1638871150000|2021-12-07 09:59:10|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|2
1638871160000|2021-12-07 09:59:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1638871170000|2021-12-07 09:59:30|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|2
1638871180000|2021-12-07 09:59:40|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1638871190000|2021-12-07 09:59:50|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|2
1638871200000|2021-12-07 10:00:00|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|0
1638871210000|2021-12-07 10:00:10|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|0
1638871220000|2021-12-07 10:00:20|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|0
1638871230000|2021-12-07 10:00:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1638871240000|2021-12-07 10:00:40|2234.5|2234.2|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|1
1638871250000|2021-12-07 10:00:50|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|3
1638871260000|2021-12-07 10:01:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.9|2233.6|2
1638871270000|2021-12-07 10:01:10|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|2
1638871280000|2021-12-07 10:01:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1638871290000|2021-12-07 10:01:30|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|0
1638871300000|2021-12-07 10:01:40|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|2
1638871310000|2021-12-07 10:01:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|0
1638871320000|2021-12-07 10:02:00|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|2
1638871330000|2021-12-07 10:02:10|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|6
1638871370000|2021-12-07 10:02:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|3
1638871380000|2021-12-07 10:03:00|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1638871390000|2021-12-07 10:03:10|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|2
1638871400000|2021-12-07 10:03:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1638871410000|2021-12-07 10:03:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1638871420000|2021-12-07 10:03:40|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1638871430000|2021-12-07 10:03:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1638871440000|2021-12-07 10:04:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1638871450000|2021-12-07 10:04:10|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|5
1638871460000|2021-12-07 10:04:20|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|2
1638871470000|2021-12-07 10:04:30|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|5
1638871480000|2021-12-07 10:04:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|5
1638871490000|2021-12-07 10:04:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.3|2236|3
1638871500000|2021-12-07 10:05:00|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|5
1638871510000|2021-12-07 10:05:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1638871520000|2021-12-07 10:05:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1638871530000|2021-12-07 10:05:30|2236.4|2236.1|2235.6|2235.3|2236.4|2236.1|2235.5|2235.2|6
1638871540000|2021-12-07 10:05:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|8
1638871550000|2021-12-07 10:05:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1638871560000|2021-12-07 10:06:00|2235.5|2235.2|2235.3|2235|2235.7|2235.4|2235.3|2235|1
1638871570000|2021-12-07 10:06:10|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|5
1638871580000|2021-12-07 10:06:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1638871590000|2021-12-07 10:06:30|2235.5|2235.2|2235.5|2235.2|2235.8|2235.5|2235.4|2235.1|1
1638871600000|2021-12-07 10:06:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1638871610000|2021-12-07 10:06:50|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|1
1638871620000|2021-12-07 10:07:00|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.3|2235|1
1638871630000|2021-12-07 10:07:10|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1638871640000|2021-12-07 10:07:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1638871650000|2021-12-07 10:07:30|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.3|2235|0
1638871660000|2021-12-07 10:07:40|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|4
1638871670000|2021-12-07 10:07:50|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|1
1638871680000|2021-12-07 10:08:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1638871690000|2021-12-07 10:08:10|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|1
1638871700000|2021-12-07 10:08:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2234.9|2234.6|6
1638871710000|2021-12-07 10:08:30|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1638871720000|2021-12-07 10:08:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1638871730000|2021-12-07 10:08:50|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|2
1638871740000|2021-12-07 10:09:00|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1638871750000|2021-12-07 10:09:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1638871760000|2021-12-07 10:09:20|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|1
1638871770000|2021-12-07 10:09:30|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1638871780000|2021-12-07 10:09:40|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|4
1638871790000|2021-12-07 10:09:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|0
1638871800000|2021-12-07 10:10:00|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2235.9|2235.6|10
1638871810000|2021-12-07 10:10:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|3
1638871820000|2021-12-07 10:10:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1638871830000|2021-12-07 10:10:30|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1638871840000|2021-12-07 10:10:40|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|0
1638871850000|2021-12-07 10:10:50|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|12
1638871860000|2021-12-07 10:11:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|3
1638871870000|2021-12-07 10:11:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1638871880000|2021-12-07 10:11:20|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|6
1638871890000|2021-12-07 10:11:30|2236.8|2236.5|2236.2|2235.9|2236.8|2236.5|2236.2|2235.9|5
1638871900000|2021-12-07 10:11:40|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|1
1638871910000|2021-12-07 10:11:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1638871920000|2021-12-07 10:12:00|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|2
1638871930000|2021-12-07 10:12:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1638871940000|2021-12-07 10:12:20|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|7
1638871950000|2021-12-07 10:12:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1638871960000|2021-12-07 10:12:40|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.7|2236.4|1
1638871970000|2021-12-07 10:12:50|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.7|2236.4|1
1638871980000|2021-12-07 10:13:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|1
1638871990000|2021-12-07 10:13:10|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|1
1638872000000|2021-12-07 10:13:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1638872010000|2021-12-07 10:13:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1638872020000|2021-12-07 10:13:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1638872030000|2021-12-07 10:13:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1638872040000|2021-12-07 10:14:00|2237.2|2236.9|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|2
1638872050000|2021-12-07 10:14:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|6
1638872060000|2021-12-07 10:14:20|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|6
1638872070000|2021-12-07 10:14:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|0
1638872080000|2021-12-07 10:14:40|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|4
1638872090000|2021-12-07 10:14:50|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|3
1638872100000|2021-12-07 10:15:00|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|5
1638872110000|2021-12-07 10:15:10|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|6
1638872120000|2021-12-07 10:15:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|3
1638872130000|2021-12-07 10:15:30|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.6|2237.3|1
1638872140000|2021-12-07 10:15:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1638872150000|2021-12-07 10:15:50|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1638872160000|2021-12-07 10:16:00|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1638872170000|2021-12-07 10:16:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|6
1638872180000|2021-12-07 10:16:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|8
1638872190000|2021-12-07 10:16:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1638872200000|2021-12-07 10:16:40|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1638872210000|2021-12-07 10:16:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1638872220000|2021-12-07 10:17:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|6
1638872230000|2021-12-07 10:17:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|5
1638872240000|2021-12-07 10:17:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|9
1638872250000|2021-12-07 10:17:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|8
1638872260000|2021-12-07 10:17:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1638872270000|2021-12-07 10:17:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|7
1638872280000|2021-12-07 10:18:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1638872290000|2021-12-07 10:18:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|4
1638872300000|2021-12-07 10:18:20|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|9
1638872310000|2021-12-07 10:18:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|51
1638872320000|2021-12-07 10:18:40|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|0
1638872330000|2021-12-07 10:18:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|4
1638872340000|2021-12-07 10:19:00|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.3|2239|16
1638872350000|2021-12-07 10:19:10|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|18
1638872360000|2021-12-07 10:19:20|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|30
1638872370000|2021-12-07 10:19:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|12
1638872380000|2021-12-07 10:19:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1638872390000|2021-12-07 10:19:50|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|2
1638872400000|2021-12-07 10:20:00|2239.9|2239.6|2240.2|2239.9|2240.5|2240.2|2239.9|2239.6|16
1638872410000|2021-12-07 10:20:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|8
1638872420000|2021-12-07 10:20:20|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2240.1|2239.8|35
1638872430000|2021-12-07 10:20:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|18
1638872440000|2021-12-07 10:20:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|3
1638872450000|2021-12-07 10:20:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|9
1638872460000|2021-12-07 10:21:00|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|5
1638872470000|2021-12-07 10:21:10|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|4
1638872480000|2021-12-07 10:21:20|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|5
1638872490000|2021-12-07 10:21:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|5
1638872500000|2021-12-07 10:21:40|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|8
1638872510000|2021-12-07 10:21:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|6
1638872520000|2021-12-07 10:22:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1638872530000|2021-12-07 10:22:10|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|5
1638872540000|2021-12-07 10:22:20|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.7|2239.4|15
1638872550000|2021-12-07 10:22:30|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|4
1638872560000|2021-12-07 10:22:40|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|6
1638872570000|2021-12-07 10:22:50|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|4
1638872580000|2021-12-07 10:23:00|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|2
1638872590000|2021-12-07 10:23:10|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|7
1638872600000|2021-12-07 10:23:20|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|10
1638872610000|2021-12-07 10:23:30|||||||||5
1638872620000|2021-12-07 10:23:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1638872630000|2021-12-07 10:23:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|6
1638872640000|2021-12-07 10:24:00|2239.5|2239.2|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|5
1638872650000|2021-12-07 10:24:10|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|7
1638872660000|2021-12-07 10:24:20|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.3|2239|12
1638872670000|2021-12-07 10:24:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|4
1638872680000|2021-12-07 10:24:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1638872690000|2021-12-07 10:24:50|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|4
1638872700000|2021-12-07 10:25:00|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|10
1638872710000|2021-12-07 10:25:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1638872720000|2021-12-07 10:25:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|5
1638872730000|2021-12-07 10:25:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|4
1638872740000|2021-12-07 10:25:40|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|12
1638872750000|2021-12-07 10:25:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|6
1638872760000|2021-12-07 10:26:00|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1638872770000|2021-12-07 10:26:10|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1638872780000|2021-12-07 10:26:20|||||||||1
1638872790000|2021-12-07 10:26:30|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|2
1638872800000|2021-12-07 10:26:40|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|7
1638872810000|2021-12-07 10:26:50|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|8
1638872820000|2021-12-07 10:27:00|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|14
1638872830000|2021-12-07 10:27:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1638872840000|2021-12-07 10:27:20|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|8
1638872850000|2021-12-07 10:27:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|13
1638872860000|2021-12-07 10:27:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|2
1638872870000|2021-12-07 10:27:50|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|2
1638872880000|2021-12-07 10:28:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|20
1638872890000|2021-12-07 10:28:10|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|2
1638872900000|2021-12-07 10:28:20|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|2
1638872910000|2021-12-07 10:28:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1638872920000|2021-12-07 10:28:40|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|5
1638872930000|2021-12-07 10:28:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1638872940000|2021-12-07 10:29:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|7
1638872960000|2021-12-07 10:29:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|15
1638872970000|2021-12-07 10:29:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|3
1638872980000|2021-12-07 10:29:40|2241|2240.7|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|4
1638872990000|2021-12-07 10:29:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1638873000000|2021-12-07 10:30:00|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|9
1638873010000|2021-12-07 10:30:10|||||||||2
1638873020000|2021-12-07 10:30:20|||||||||1
1638873030000|2021-12-07 10:30:30|2240.2|2239.9|2239.9|2239.6|2240.3|2240|2239.9|2239.6|9
1638873040000|2021-12-07 10:30:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1638873050000|2021-12-07 10:30:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|4
1638873060000|2021-12-07 10:31:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|8
1638873070000|2021-12-07 10:31:10|2239.9|2239.6|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|4
1638873080000|2021-12-07 10:31:20|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|3
1638873090000|2021-12-07 10:31:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1638873100000|2021-12-07 10:31:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|2
1638873110000|2021-12-07 10:31:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|6
1638873120000|2021-12-07 10:32:00|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|4
1638873130000|2021-12-07 10:32:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.1|2238.8|3
1638873140000|2021-12-07 10:32:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1638873150000|2021-12-07 10:32:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1638873160000|2021-12-07 10:32:40|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|6
1638873170000|2021-12-07 10:32:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1638873180000|2021-12-07 10:33:00|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|7
1638873190000|2021-12-07 10:33:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1638873200000|2021-12-07 10:33:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1638873210000|2021-12-07 10:33:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|3
1638873220000|2021-12-07 10:33:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|4
1638873230000|2021-12-07 10:33:50|||||||||4
1638873240000|2021-12-07 10:34:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|6
1638873250000|2021-12-07 10:34:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|16
1638873260000|2021-12-07 10:34:20|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|4
1638873270000|2021-12-07 10:34:30|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.5|2238.2|8
1638873280000|2021-12-07 10:34:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1638873290000|2021-12-07 10:34:50|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|5
1638873300000|2021-12-07 10:35:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|4
1638873310000|2021-12-07 10:35:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1638873320000|2021-12-07 10:35:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1638873330000|2021-12-07 10:35:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1638873340000|2021-12-07 10:35:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1638873350000|2021-12-07 10:35:50|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2239|2238.7|46
1638873360000|2021-12-07 10:36:00|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|0
1638873370000|2021-12-07 10:36:10|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|4
1638873380000|2021-12-07 10:36:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1638873390000|2021-12-07 10:36:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|5
1638873410000|2021-12-07 10:36:50|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1638873430000|2021-12-07 10:37:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1638873440000|2021-12-07 10:37:20|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|5
1638873450000|2021-12-07 10:37:30|2239.3|2239|2239.3|2239|2239.3|2239|2239|2238.7|8
1638873470000|2021-12-07 10:37:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|3
1638873480000|2021-12-07 10:38:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|12
1638873490000|2021-12-07 10:38:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|1
1638873500000|2021-12-07 10:38:20|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|5
1638873510000|2021-12-07 10:38:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1638873520000|2021-12-07 10:38:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1638873530000|2021-12-07 10:38:50|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1638873540000|2021-12-07 10:39:00|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|6
1638873550000|2021-12-07 10:39:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|16
1638873560000|2021-12-07 10:39:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1638873570000|2021-12-07 10:39:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|9
1638873580000|2021-12-07 10:39:40|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|18
1638873590000|2021-12-07 10:39:50|||||||||5
1638873600000|2021-12-07 10:40:00|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|14
1638873610000|2021-12-07 10:40:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|13
1638873620000|2021-12-07 10:40:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|5
1638873630000|2021-12-07 10:40:30|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|8
1638873640000|2021-12-07 10:40:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|5
1638873650000|2021-12-07 10:40:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|3
1638873660000|2021-12-07 10:41:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1638873670000|2021-12-07 10:41:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1638873680000|2021-12-07 10:41:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1638873690000|2021-12-07 10:41:30|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|13
1638873700000|2021-12-07 10:41:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1638873710000|2021-12-07 10:41:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1638873720000|2021-12-07 10:42:00|2239|2238.7|2239.2|2238.9|2239.3|2239|2239|2238.7|4
1638873730000|2021-12-07 10:42:10|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|1
1638873740000|2021-12-07 10:42:20|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|5
1638873750000|2021-12-07 10:42:30|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|9
1638873760000|2021-12-07 10:42:40|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|1
1638873770000|2021-12-07 10:42:50|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|9
1638873780000|2021-12-07 10:43:00|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|9
1638873790000|2021-12-07 10:43:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|3
1638873810000|2021-12-07 10:43:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|10
1638873820000|2021-12-07 10:43:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1638873830000|2021-12-07 10:43:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|1
1638873840000|2021-12-07 10:44:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1638873850000|2021-12-07 10:44:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1638873860000|2021-12-07 10:44:20|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1638873870000|2021-12-07 10:44:30|||||||||3
1638873880000|2021-12-07 10:44:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1638873890000|2021-12-07 10:44:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1638873900000|2021-12-07 10:45:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1638873910000|2021-12-07 10:45:10|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|4
1638873920000|2021-12-07 10:45:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1638873930000|2021-12-07 10:45:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1638873940000|2021-12-07 10:45:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|3
1638873950000|2021-12-07 10:45:50|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|14
1638873960000|2021-12-07 10:46:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|4
1638873970000|2021-12-07 10:46:10|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|6
1638873980000|2021-12-07 10:46:20|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|5
1638873990000|2021-12-07 10:46:30|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|3
1638874000000|2021-12-07 10:46:40|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|12
1638874010000|2021-12-07 10:46:50|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.8|2239.5|9
1638874020000|2021-12-07 10:47:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1638874030000|2021-12-07 10:47:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|3
1638874040000|2021-12-07 10:47:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|5
1638874050000|2021-12-07 10:47:30|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.6|2239.3|7
1638874070000|2021-12-07 10:47:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|4
1638874080000|2021-12-07 10:48:00|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|21
1638874090000|2021-12-07 10:48:10|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|9
1638874100000|2021-12-07 10:48:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1638874110000|2021-12-07 10:48:30|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|7
1638874120000|2021-12-07 10:48:40|2240.1|2239.8|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|6
1638874130000|2021-12-07 10:48:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|3
1638874140000|2021-12-07 10:49:00|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|9
1638874150000|2021-12-07 10:49:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|5
1638874160000|2021-12-07 10:49:20|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|5
1638874170000|2021-12-07 10:49:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|9
1638874180000|2021-12-07 10:49:40|||||||||1
1638874200000|2021-12-07 10:50:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|4
1638874210000|2021-12-07 10:50:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1638874220000|2021-12-07 10:50:20|2240.3|2240|2244.1|2243.8|2244.1|2243.8|2240.2|2239.9|268
1638874230000|2021-12-07 10:50:30|2244.2|2243.9|2244.8|2244.5|2245.5|2245.2|2244.2|2243.9|130
1638874240000|2021-12-07 10:50:40|2244.3|2244|2243.7|2243.4|2244.4|2244.1|2243.4|2243.1|65
1638874250000|2021-12-07 10:50:50|2243.4|2243.1|2244|2243.7|2244|2243.7|2243.3|2243|12
1638874260000|2021-12-07 10:51:00|2243.8|2243.5|2243.9|2243.6|2244.3|2244|2243.8|2243.5|9
1638874270000|2021-12-07 10:51:10|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.9|2243.6|22
1638874280000|2021-12-07 10:51:20|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|7
1638874290000|2021-12-07 10:51:30|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|20
1638874300000|2021-12-07 10:51:40|2243.8|2243.5|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|18
1638874310000|2021-12-07 10:51:50|2243.1|2242.8|2244.1|2243.8|2244.1|2243.8|2243.1|2242.8|13
1638874320000|2021-12-07 10:52:00|2243.8|2243.5|2244.5|2244.2|2244.5|2244.2|2243.8|2243.5|4
1638874330000|2021-12-07 10:52:10|2244.6|2244.3|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|9
1638874340000|2021-12-07 10:52:20|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.7|2243.4|1
1638874350000|2021-12-07 10:52:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2242.7|2242.4|20
1638874360000|2021-12-07 10:52:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|4
1638874370000|2021-12-07 10:52:50|2242.9|2242.6|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|5
1638874380000|2021-12-07 10:53:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|7
1638874390000|2021-12-07 10:53:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|7
1638874400000|2021-12-07 10:53:20|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|13
1638874410000|2021-12-07 10:53:30|2243.2|2242.9|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|8
1638874420000|2021-12-07 10:53:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|3
1638874430000|2021-12-07 10:53:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|5
1638874440000|2021-12-07 10:54:00|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|1
1638874450000|2021-12-07 10:54:10|2242.2|2241.9|2242|2241.7|2242.3|2242|2241.9|2241.6|2
1638874460000|2021-12-07 10:54:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1638874470000|2021-12-07 10:54:30|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|10
1638874480000|2021-12-07 10:54:40|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|0
1638874490000|2021-12-07 10:54:50|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242|2241.7|0
1638874500000|2021-12-07 10:55:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1638874510000|2021-12-07 10:55:10|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.7|2241.4|3
1638874520000|2021-12-07 10:55:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|30
1638874530000|2021-12-07 10:55:30|2241.7|2241.4|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|25
1638874540000|2021-12-07 10:55:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1638874550000|2021-12-07 10:55:50|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|3
1638874560000|2021-12-07 10:56:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|10
1638874570000|2021-12-07 10:56:10|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241|2240.7|9
1638874580000|2021-12-07 10:56:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|7
1638874590000|2021-12-07 10:56:30|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|1
1638874600000|2021-12-07 10:56:40|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.6|2240.3|13
1638874610000|2021-12-07 10:56:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|3
1638874620000|2021-12-07 10:57:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1638874630000|2021-12-07 10:57:10|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|3
1638874640000|2021-12-07 10:57:20|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|0
1638874650000|2021-12-07 10:57:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1638874660000|2021-12-07 10:57:40|2241.1|2240.8|2241|2240.7|2241.3|2241|2241|2240.7|8
1638874670000|2021-12-07 10:57:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1638874680000|2021-12-07 10:58:00|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.7|2240.4|3
1638874690000|2021-12-07 10:58:10|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|2
1638874700000|2021-12-07 10:58:20|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1638874710000|2021-12-07 10:58:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1638874720000|2021-12-07 10:58:40|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1638874730000|2021-12-07 10:58:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|7
1638874740000|2021-12-07 10:59:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1638874750000|2021-12-07 10:59:10|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|1
1638874760000|2021-12-07 10:59:20|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|1
1638874770000|2021-12-07 10:59:30|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.7|2241.4|7
1638874780000|2021-12-07 10:59:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1638874790000|2021-12-07 10:59:50|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|3
1638874800000|2021-12-07 11:00:00|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.3|2241|8
1638874810000|2021-12-07 11:00:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|0
1638874820000|2021-12-07 11:00:20|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|6
1638874830000|2021-12-07 11:00:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|1
1638874840000|2021-12-07 11:00:40|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|3
1638874850000|2021-12-07 11:00:50|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|2
1638874860000|2021-12-07 11:01:00|2241.7|2241.4|2241.3|2241|2241.8|2241.5|2241.2|2240.9|3
1638874870000|2021-12-07 11:01:10|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.3|2241|2
1638874880000|2021-12-07 11:01:20|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|3
1638874890000|2021-12-07 11:01:30|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|6
1638874900000|2021-12-07 11:01:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1638874910000|2021-12-07 11:01:50|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|9
1638874920000|2021-12-07 11:02:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.8|2240.5|4
1638874930000|2021-12-07 11:02:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.7|2240.4|4
1638874940000|2021-12-07 11:02:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1638874950000|2021-12-07 11:02:30|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|2
1638874960000|2021-12-07 11:02:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1638874970000|2021-12-07 11:02:50|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|2
1638874980000|2021-12-07 11:03:00|||||||||1
1638874990000|2021-12-07 11:03:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1638875000000|2021-12-07 11:03:20|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|4
1638875010000|2021-12-07 11:03:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|13
1638875020000|2021-12-07 11:03:40|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|6
1638875030000|2021-12-07 11:03:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1638875040000|2021-12-07 11:04:00|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|6
1638875050000|2021-12-07 11:04:10|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|4
1638875060000|2021-12-07 11:04:20|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|2
1638875070000|2021-12-07 11:04:30|2241.4|2241.1|2241.3|2241|2241.6|2241.3|2241.3|2241|3
1638875090000|2021-12-07 11:04:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|2
1638875100000|2021-12-07 11:05:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|2
1638875110000|2021-12-07 11:05:10|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241|2240.7|8
1638875120000|2021-12-07 11:05:20|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|1
1638875130000|2021-12-07 11:05:30|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|8
1638875140000|2021-12-07 11:05:40|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|0
1638875150000|2021-12-07 11:05:50|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|5
1638875160000|2021-12-07 11:06:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|1
1638875170000|2021-12-07 11:06:10|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|1
1638875180000|2021-12-07 11:06:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1638875190000|2021-12-07 11:06:30|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|3
1638875200000|2021-12-07 11:06:40|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|0
1638875210000|2021-12-07 11:06:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1638875220000|2021-12-07 11:07:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|2
1638875230000|2021-12-07 11:07:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|5
1638875240000|2021-12-07 11:07:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1638875250000|2021-12-07 11:07:30|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|10
1638875260000|2021-12-07 11:07:40|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|14
1638875270000|2021-12-07 11:07:50|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|2
1638875280000|2021-12-07 11:08:00|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.6|2241.3|47
1638875290000|2021-12-07 11:08:10|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1638875300000|2021-12-07 11:08:20|2241.6|2241.3|2241.3|2241|2241.7|2241.4|2241.2|2240.9|2
1638875310000|2021-12-07 11:08:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|13
1638875320000|2021-12-07 11:08:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1638875330000|2021-12-07 11:08:50|2241.6|2241.3|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|4
1638875340000|2021-12-07 11:09:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|10
1638875350000|2021-12-07 11:09:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1638875360000|2021-12-07 11:09:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|11
1638875370000|2021-12-07 11:09:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|1
1638875380000|2021-12-07 11:09:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1638875390000|2021-12-07 11:09:50|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|4
1638875400000|2021-12-07 11:10:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|19
1638875410000|2021-12-07 11:10:10|2241|2240.7|2241.6|2241.3|2241.6|2241.3|2241|2240.7|4
1638875430000|2021-12-07 11:10:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1638875440000|2021-12-07 11:10:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1638875450000|2021-12-07 11:10:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|5
1638875460000|2021-12-07 11:11:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|7
1638875470000|2021-12-07 11:11:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|11
1638875480000|2021-12-07 11:11:20|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|7
1638875490000|2021-12-07 11:11:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|5
1638875500000|2021-12-07 11:11:40|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1638875510000|2021-12-07 11:11:50|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|2
1638875520000|2021-12-07 11:12:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1638875540000|2021-12-07 11:12:20|2242.4|2242.1|2241|2240.7|2242.4|2242.1|2241|2240.7|23
1638875550000|2021-12-07 11:12:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|2
1638875560000|2021-12-07 11:12:40|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.9|2240.6|4
1638875570000|2021-12-07 11:12:50|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|12
1638875580000|2021-12-07 11:13:00|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|1
1638875590000|2021-12-07 11:13:10|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.3|2240|7
1638875600000|2021-12-07 11:13:20|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.3|2240|8
1638875610000|2021-12-07 11:13:30|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|7
1638875620000|2021-12-07 11:13:40|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|9
1638875630000|2021-12-07 11:13:50|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240|2239.7|23
1638875640000|2021-12-07 11:14:00|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|0
1638875650000|2021-12-07 11:14:10|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240|2239.7|5
1638875660000|2021-12-07 11:14:20|2240|2239.7|2239.5|2239.2|2240.1|2239.8|2239.4|2239.1|16
1638875670000|2021-12-07 11:14:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|14
1638875680000|2021-12-07 11:14:40|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|23
1638875690000|2021-12-07 11:14:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|6
1638875700000|2021-12-07 11:15:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|5
1638875710000|2021-12-07 11:15:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1638875720000|2021-12-07 11:15:20|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|1
1638875730000|2021-12-07 11:15:30|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|3
1638875740000|2021-12-07 11:15:40|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|12
1638875750000|2021-12-07 11:15:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|3
1638875760000|2021-12-07 11:16:00|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|1
1638875770000|2021-12-07 11:16:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1638875780000|2021-12-07 11:16:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|2
1638875790000|2021-12-07 11:16:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1638875800000|2021-12-07 11:16:40|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|6
1638875810000|2021-12-07 11:16:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1638875820000|2021-12-07 11:17:00|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1638875830000|2021-12-07 11:17:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1638875840000|2021-12-07 11:17:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|1
1638875850000|2021-12-07 11:17:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|1
1638875860000|2021-12-07 11:17:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.3|2240|40
1638875870000|2021-12-07 11:17:50|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240|2239.7|3
1638875880000|2021-12-07 11:18:00|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|6
1638875890000|2021-12-07 11:18:10|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|6
1638875900000|2021-12-07 11:18:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|1
1638875910000|2021-12-07 11:18:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1638875920000|2021-12-07 11:18:40|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|2
1638875930000|2021-12-07 11:18:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|4
1638875940000|2021-12-07 11:19:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|5
1638875950000|2021-12-07 11:19:10|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|15
1638875960000|2021-12-07 11:19:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1638875970000|2021-12-07 11:19:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|3
1638875980000|2021-12-07 11:19:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|4
1638875990000|2021-12-07 11:19:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|0
1638876000000|2021-12-07 11:20:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|3
1638876010000|2021-12-07 11:20:10|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|21
1638876020000|2021-12-07 11:20:20|2241|2240.7|2240.4|2240.1|2241|2240.7|2240.4|2240.1|16
1638876030000|2021-12-07 11:20:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|0
1638876040000|2021-12-07 11:20:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1638876050000|2021-12-07 11:20:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|4
1638876060000|2021-12-07 11:21:00|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|1
1638876070000|2021-12-07 11:21:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|3
1638876080000|2021-12-07 11:21:20|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|4
1638876090000|2021-12-07 11:21:30|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|5
1638876100000|2021-12-07 11:21:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|1
1638876110000|2021-12-07 11:21:50|2240|2239.7|2240.3|2240|2240.4|2240.1|2240|2239.7|3
1638876120000|2021-12-07 11:22:00|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|5
1638876130000|2021-12-07 11:22:10|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|10
1638876140000|2021-12-07 11:22:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1638876150000|2021-12-07 11:22:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1638876160000|2021-12-07 11:22:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1638876170000|2021-12-07 11:22:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1638876180000|2021-12-07 11:23:00|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|1
1638876190000|2021-12-07 11:23:10|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|1
1638876210000|2021-12-07 11:23:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|1
1638876220000|2021-12-07 11:23:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|6
1638876230000|2021-12-07 11:23:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|12
1638876240000|2021-12-07 11:24:00|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|11
1638876250000|2021-12-07 11:24:10|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|5
1638876260000|2021-12-07 11:24:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|6
1638876270000|2021-12-07 11:24:30|2239.9|2239.6|2239|2238.7|2239.9|2239.6|2239|2238.7|16
1638876280000|2021-12-07 11:24:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|3
1638876290000|2021-12-07 11:24:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238|2237.7|33
1638876300000|2021-12-07 11:25:00|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|4
1638876310000|2021-12-07 11:25:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|11
1638876320000|2021-12-07 11:25:20|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.2|2237.9|2
1638876330000|2021-12-07 11:25:30|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|4
1638876340000|2021-12-07 11:25:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|7
1638876350000|2021-12-07 11:25:50|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|2
1638876360000|2021-12-07 11:26:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|6
1638876370000|2021-12-07 11:26:10|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.7|2237.4|12
1638876380000|2021-12-07 11:26:20|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|24
1638876390000|2021-12-07 11:26:30|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|12
1638876400000|2021-12-07 11:26:40|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|5
1638876410000|2021-12-07 11:26:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1638876420000|2021-12-07 11:27:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|8
1638876430000|2021-12-07 11:27:10|2239|2238.7|2239|2238.7|2239.2|2238.9|2239|2238.7|14
1638876440000|2021-12-07 11:27:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|8
1638876450000|2021-12-07 11:27:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1638876460000|2021-12-07 11:27:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|11
1638876470000|2021-12-07 11:27:50|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|9
1638876480000|2021-12-07 11:28:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|19
1638876490000|2021-12-07 11:28:10|2239.5|2239.2|2240.2|2239.9|2240.3|2240|2239.5|2239.2|11
1638876500000|2021-12-07 11:28:20|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|10
1638876510000|2021-12-07 11:28:30|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|7
1638876520000|2021-12-07 11:28:40|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|15
1638876530000|2021-12-07 11:28:50|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|7
1638876540000|2021-12-07 11:29:00|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|25
1638876550000|2021-12-07 11:29:10|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|12
1638876560000|2021-12-07 11:29:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1638876570000|2021-12-07 11:29:30|2241.2|2240.9|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|8
1638876580000|2021-12-07 11:29:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|0
1638876590000|2021-12-07 11:29:50|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1638876600000|2021-12-07 11:30:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1638876610000|2021-12-07 11:30:10|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.3|2240|2
1638876620000|2021-12-07 11:30:20|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|6
1638876630000|2021-12-07 11:30:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1638876640000|2021-12-07 11:30:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1638876650000|2021-12-07 11:30:50|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1638876660000|2021-12-07 11:31:00|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|13
1638876670000|2021-12-07 11:31:10|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|5
1638876680000|2021-12-07 11:31:20|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|11
1638876690000|2021-12-07 11:31:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.7|2240.4|2
1638876700000|2021-12-07 11:31:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|0
1638876710000|2021-12-07 11:31:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1638876720000|2021-12-07 11:32:00|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1638876730000|2021-12-07 11:32:10|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|2
1638876740000|2021-12-07 11:32:20|2241.1|2240.8|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|42
1638876750000|2021-12-07 11:32:30|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.3|2241|6
1638876760000|2021-12-07 11:32:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1638876770000|2021-12-07 11:32:50|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|1
1638876780000|2021-12-07 11:33:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1638876790000|2021-12-07 11:33:10|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|2
1638876800000|2021-12-07 11:33:20|2241.5|2241.2|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|2
1638876820000|2021-12-07 11:33:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|4
1638876830000|2021-12-07 11:33:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1638876840000|2021-12-07 11:34:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1638876850000|2021-12-07 11:34:10|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|16
1638876860000|2021-12-07 11:34:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|26
1638876870000|2021-12-07 11:34:30|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|15
1638876880000|2021-12-07 11:34:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|3
1638876890000|2021-12-07 11:34:50|2241.4|2241.1|2240.5|2240.2|2241.5|2241.2|2240.5|2240.2|17
1638876900000|2021-12-07 11:35:00|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|8
1638876910000|2021-12-07 11:35:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|1
1638876920000|2021-12-07 11:35:20|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|14
1638876930000|2021-12-07 11:35:30|2240.6|2240.3|2240.3|2240|2240.7|2240.4|2240.3|2240|21
1638876940000|2021-12-07 11:35:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1638876950000|2021-12-07 11:35:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1638876960000|2021-12-07 11:36:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|15
1638876970000|2021-12-07 11:36:10|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1638876980000|2021-12-07 11:36:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|5
1638876990000|2021-12-07 11:36:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1638877000000|2021-12-07 11:36:40|2240|2239.7|2240.3|2240|2240.4|2240.1|2240|2239.7|12
1638877010000|2021-12-07 11:36:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1638877030000|2021-12-07 11:37:10|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1638877040000|2021-12-07 11:37:20|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|2
1638877050000|2021-12-07 11:37:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|2
1638877060000|2021-12-07 11:37:40|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.3|2240|5
1638877070000|2021-12-07 11:37:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1638877080000|2021-12-07 11:38:00|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|1
1638877090000|2021-12-07 11:38:10|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|8
1638877100000|2021-12-07 11:38:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1638877110000|2021-12-07 11:38:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1638877120000|2021-12-07 11:38:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|5
1638877130000|2021-12-07 11:38:50|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|1
1638877140000|2021-12-07 11:39:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1638877150000|2021-12-07 11:39:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1638877160000|2021-12-07 11:39:20|2241.1|2240.8|2241.6|2241.3|2241.7|2241.4|2241.1|2240.8|17
1638877170000|2021-12-07 11:39:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|1
1638877180000|2021-12-07 11:39:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1638877190000|2021-12-07 11:39:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|2
1638877200000|2021-12-07 11:40:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.2|2240.9|55
1638877210000|2021-12-07 11:40:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1638877220000|2021-12-07 11:40:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|0
1638877230000|2021-12-07 11:40:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|1
1638877240000|2021-12-07 11:40:40|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|0
1638877260000|2021-12-07 11:41:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|1
1638877270000|2021-12-07 11:41:10|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|6
1638877280000|2021-12-07 11:41:20|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|5
1638877290000|2021-12-07 11:41:30|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|7
1638877300000|2021-12-07 11:41:40|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|1
1638877310000|2021-12-07 11:41:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1638877320000|2021-12-07 11:42:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|1
1638877330000|2021-12-07 11:42:10|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|4
1638877340000|2021-12-07 11:42:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|6
1638877350000|2021-12-07 11:42:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|5
1638877360000|2021-12-07 11:42:40|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|1
1638877370000|2021-12-07 11:42:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1638877380000|2021-12-07 11:43:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1638877390000|2021-12-07 11:43:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|4
1638877400000|2021-12-07 11:43:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.5|2242.2|28
1638877410000|2021-12-07 11:43:30|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1638877420000|2021-12-07 11:43:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|3
1638877430000|2021-12-07 11:43:50|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|2
1638877440000|2021-12-07 11:44:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|2
1638877450000|2021-12-07 11:44:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1638877460000|2021-12-07 11:44:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1638877470000|2021-12-07 11:44:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1638877480000|2021-12-07 11:44:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1638877490000|2021-12-07 11:44:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|2
1638877500000|2021-12-07 11:45:00|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|5
1638877510000|2021-12-07 11:45:10|2242|2241.7|2242.3|2242|2242.4|2242.1|2241.9|2241.6|11
1638877520000|2021-12-07 11:45:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1638877530000|2021-12-07 11:45:30|2242.5|2242.2|2242.3|2242|2242.8|2242.5|2242.2|2241.9|36
1638877540000|2021-12-07 11:45:40|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|3
1638877560000|2021-12-07 11:46:00|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|3
1638877570000|2021-12-07 11:46:10|2242.4|2242.1|2242.7|2242.4|2242.9|2242.6|2242.3|2242|42
1638877580000|2021-12-07 11:46:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|6
1638877590000|2021-12-07 11:46:30|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|20
1638877600000|2021-12-07 11:46:40|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|4
1638877610000|2021-12-07 11:46:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1638877620000|2021-12-07 11:47:00|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|2
1638877630000|2021-12-07 11:47:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1638877640000|2021-12-07 11:47:20|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|5
1638877650000|2021-12-07 11:47:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1638877660000|2021-12-07 11:47:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1638877670000|2021-12-07 11:47:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|2
1638877680000|2021-12-07 11:48:00|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1638877690000|2021-12-07 11:48:10|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|11
1638877700000|2021-12-07 11:48:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1638877710000|2021-12-07 11:48:30|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1638877720000|2021-12-07 11:48:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|2
1638877730000|2021-12-07 11:48:50|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.9|2241.6|5
1638877740000|2021-12-07 11:49:00|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|5
1638877750000|2021-12-07 11:49:10|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1638877760000|2021-12-07 11:49:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|3
1638877770000|2021-12-07 11:49:30|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|8
1638877780000|2021-12-07 11:49:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1638877790000|2021-12-07 11:49:50|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|2
1638877800000|2021-12-07 11:50:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|3
1638877810000|2021-12-07 11:50:10|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|4
1638877820000|2021-12-07 11:50:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|10
1638877830000|2021-12-07 11:50:30|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|13
1638877840000|2021-12-07 11:50:40|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|2
1638877850000|2021-12-07 11:50:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|1
1638877860000|2021-12-07 11:51:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1638877870000|2021-12-07 11:51:10|||||||||1
1638877880000|2021-12-07 11:51:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1638877890000|2021-12-07 11:51:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|5
1638877900000|2021-12-07 11:51:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1638877930000|2021-12-07 11:52:10|2240.9|2240.6|2240.2|2239.9|2240.9|2240.6|2240.2|2239.9|14
1638877940000|2021-12-07 11:52:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1638877950000|2021-12-07 11:52:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|1
1638877960000|2021-12-07 11:52:40|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1638877970000|2021-12-07 11:52:50|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|8
1638877980000|2021-12-07 11:53:00|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|5
1638877990000|2021-12-07 11:53:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1638878010000|2021-12-07 11:53:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|4
1638878020000|2021-12-07 11:53:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1638878030000|2021-12-07 11:53:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|4
1638878050000|2021-12-07 11:54:10|||||||||13
1638878060000|2021-12-07 11:54:20|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|12
1638878070000|2021-12-07 11:54:30|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|2
1638878080000|2021-12-07 11:54:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1638878090000|2021-12-07 11:54:50|||||||||1
1638878100000|2021-12-07 11:55:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1638878110000|2021-12-07 11:55:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|6
1638878120000|2021-12-07 11:55:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1638878130000|2021-12-07 11:55:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1638878140000|2021-12-07 11:55:40|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1638878150000|2021-12-07 11:55:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1638878160000|2021-12-07 11:56:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1638878170000|2021-12-07 11:56:10|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|1
1638878180000|2021-12-07 11:56:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|6
1638878190000|2021-12-07 11:56:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|8
1638878200000|2021-12-07 11:56:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|2
1638878210000|2021-12-07 11:56:50|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|1
1638878220000|2021-12-07 11:57:00|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|3
1638878230000|2021-12-07 11:57:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|6
1638878240000|2021-12-07 11:57:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|3
1638878250000|2021-12-07 11:57:30|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|9
1638878260000|2021-12-07 11:57:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|3
1638878270000|2021-12-07 11:57:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.3|2241|5
1638878280000|2021-12-07 11:58:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1638878290000|2021-12-07 11:58:10|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|8
1638878300000|2021-12-07 11:58:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1638878310000|2021-12-07 11:58:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1638878320000|2021-12-07 11:58:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|1
1638878330000|2021-12-07 11:58:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|3
1638878340000|2021-12-07 11:59:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|2
1638878350000|2021-12-07 11:59:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1638878360000|2021-12-07 11:59:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1638878370000|2021-12-07 11:59:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|1
1638878380000|2021-12-07 11:59:40|||||||||2
1638878390000|2021-12-07 11:59:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|12
1638878400000|2021-12-07 12:00:00|2241.4|2241.1|2240.8|2240.5|2241.7|2241.4|2240.5|2240.2|70
1638878410000|2021-12-07 12:00:10|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|15
1638878420000|2021-12-07 12:00:20|2240.5|2240.2|2240.9|2240.6|2241|2240.7|2240.5|2240.2|12
1638878430000|2021-12-07 12:00:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.7|2240.4|28
1638878440000|2021-12-07 12:00:40|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|19
1638878450000|2021-12-07 12:00:50|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|33
1638878460000|2021-12-07 12:01:00|2240.8|2240.5|2240.1|2239.8|2240.8|2240.5|2240.1|2239.8|4
1638878470000|2021-12-07 12:01:10|2240.3|2240|2240|2239.7|2240.3|2240|2239.8|2239.5|30
1638878480000|2021-12-07 12:01:20|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|8
1638878490000|2021-12-07 12:01:30|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|2
1638878500000|2021-12-07 12:01:40|2240.1|2239.8|2240.3|2240|2240.7|2240.4|2240.1|2239.8|11
1638878510000|2021-12-07 12:01:50|2240.2|2239.9|2239.6|2239.3|2240.2|2239.9|2239.6|2239.3|9
1638878520000|2021-12-07 12:02:00|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|4
1638878530000|2021-12-07 12:02:10|2239.1|2238.8|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|10
1638878540000|2021-12-07 12:02:20|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|4
1638878550000|2021-12-07 12:02:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|8
1638878560000|2021-12-07 12:02:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1638878570000|2021-12-07 12:02:50|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|14
1638878580000|2021-12-07 12:03:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|19
1638878590000|2021-12-07 12:03:10|2238.8|2238.5|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|6
1638878600000|2021-12-07 12:03:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1638878610000|2021-12-07 12:03:30|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|2
1638878620000|2021-12-07 12:03:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1638878630000|2021-12-07 12:03:50|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.2|2237.9|7
1638878640000|2021-12-07 12:04:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|6
1638878650000|2021-12-07 12:04:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1638878660000|2021-12-07 12:04:20|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|16
1638878670000|2021-12-07 12:04:30|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|7
1638878680000|2021-12-07 12:04:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|6
1638878690000|2021-12-07 12:04:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1638878700000|2021-12-07 12:05:00|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|9
1638878710000|2021-12-07 12:05:10|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|5
1638878720000|2021-12-07 12:05:20|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.6|2238.3|32
1638878730000|2021-12-07 12:05:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|15
1638878740000|2021-12-07 12:05:40|2238.4|2238.1|2237.8|2237.5|2238.5|2238.2|2237.7|2237.4|15
1638878750000|2021-12-07 12:05:50|2237.9|2237.6|2237.6|2237.3|2238|2237.7|2237.6|2237.3|3
1638878760000|2021-12-07 12:06:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|5
1638878770000|2021-12-07 12:06:10|2237.6|2237.3|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|9
1638878780000|2021-12-07 12:06:20|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2238.1|2237.8|5
1638878790000|2021-12-07 12:06:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|15
1638878800000|2021-12-07 12:06:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|13
1638878810000|2021-12-07 12:06:50|2238.8|2238.5|2239.2|2238.9|2239.3|2239|2238.7|2238.4|8
1638878820000|2021-12-07 12:07:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|7
1638878830000|2021-12-07 12:07:10|||||||||1
1638878840000|2021-12-07 12:07:20|2239.4|2239.1|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|12
1638878850000|2021-12-07 12:07:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|5
1638878860000|2021-12-07 12:07:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|8
1638878870000|2021-12-07 12:07:50|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|2
1638878880000|2021-12-07 12:08:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1638878890000|2021-12-07 12:08:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1638878900000|2021-12-07 12:08:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|11
1638878910000|2021-12-07 12:08:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|4
1638878920000|2021-12-07 12:08:40|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|12
1638878930000|2021-12-07 12:08:50|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|5
1638878940000|2021-12-07 12:09:00|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|3
1638878950000|2021-12-07 12:09:10|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|7
1638878960000|2021-12-07 12:09:20|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|4
1638878970000|2021-12-07 12:09:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1638878980000|2021-12-07 12:09:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|1
1638878990000|2021-12-07 12:09:50|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1638879000000|2021-12-07 12:10:00|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|5
1638879010000|2021-12-07 12:10:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|4
1638879020000|2021-12-07 12:10:20|||||||||15
1638879030000|2021-12-07 12:10:30|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|4
1638879040000|2021-12-07 12:10:40|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|4
1638879050000|2021-12-07 12:10:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1638879060000|2021-12-07 12:11:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1638879070000|2021-12-07 12:11:10|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|3
1638879080000|2021-12-07 12:11:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|6
1638879090000|2021-12-07 12:11:30|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|13
1638879100000|2021-12-07 12:11:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|2
1638879110000|2021-12-07 12:11:50|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|6
1638879120000|2021-12-07 12:12:00|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|4
1638879130000|2021-12-07 12:12:10|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|6
1638879140000|2021-12-07 12:12:20|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|5
1638879150000|2021-12-07 12:12:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|4
1638879160000|2021-12-07 12:12:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|18
1638879170000|2021-12-07 12:12:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|1
1638879180000|2021-12-07 12:13:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1638879190000|2021-12-07 12:13:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|13
1638879200000|2021-12-07 12:13:20|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|4
1638879210000|2021-12-07 12:13:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1638879220000|2021-12-07 12:13:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|3
1638879230000|2021-12-07 12:13:50|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.2|2239.9|16
1638879240000|2021-12-07 12:14:00|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|2
1638879250000|2021-12-07 12:14:10|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|2
1638879260000|2021-12-07 12:14:20|2239.6|2239.3|2239.2|2238.9|2239.7|2239.4|2239.1|2238.8|28
1638879270000|2021-12-07 12:14:30|2239.1|2238.8|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|11
1638879280000|2021-12-07 12:14:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1638879290000|2021-12-07 12:14:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1638879300000|2021-12-07 12:15:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|1
1638879310000|2021-12-07 12:15:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1638879320000|2021-12-07 12:15:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1638879330000|2021-12-07 12:15:30|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2239.2|2238.9|4
1638879340000|2021-12-07 12:15:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|1
1638879350000|2021-12-07 12:15:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1638879360000|2021-12-07 12:16:00|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1638879370000|2021-12-07 12:16:10|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|0
1638879380000|2021-12-07 12:16:20|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|2
1638879390000|2021-12-07 12:16:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1638879400000|2021-12-07 12:16:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1638879410000|2021-12-07 12:16:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1638879420000|2021-12-07 12:17:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1638879430000|2021-12-07 12:17:10|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|6
1638879440000|2021-12-07 12:17:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1638879450000|2021-12-07 12:17:30|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|5
1638879460000|2021-12-07 12:17:40|2239.4|2239.1|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|16
1638879470000|2021-12-07 12:17:50|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|11
1638879480000|2021-12-07 12:18:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|3
1638879490000|2021-12-07 12:18:10|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|7
1638879500000|2021-12-07 12:18:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|1
1638879510000|2021-12-07 12:18:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|4
1638879520000|2021-12-07 12:18:40|2239.4|2239.1|2239.6|2239.3|2239.9|2239.6|2239.4|2239.1|7
1638879530000|2021-12-07 12:18:50|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.2|2238.9|5
1638879540000|2021-12-07 12:19:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|6
1638879550000|2021-12-07 12:19:10|2239.5|2239.2|2238.9|2238.6|2239.5|2239.2|2238.8|2238.5|3
1638879560000|2021-12-07 12:19:20|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|0
1638879570000|2021-12-07 12:19:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|0
1638879580000|2021-12-07 12:19:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1638879590000|2021-12-07 12:19:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|6
1638879600000|2021-12-07 12:20:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|3
1638879610000|2021-12-07 12:20:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1638879620000|2021-12-07 12:20:20|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|2
1638879630000|2021-12-07 12:20:30|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|4
1638879640000|2021-12-07 12:20:40|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|1
1638879650000|2021-12-07 12:20:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1638879660000|2021-12-07 12:21:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|7
1638879670000|2021-12-07 12:21:10|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|3
1638879680000|2021-12-07 12:21:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1638879690000|2021-12-07 12:21:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1638879700000|2021-12-07 12:21:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1638879710000|2021-12-07 12:21:50|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|5
1638879720000|2021-12-07 12:22:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|0
1638879740000|2021-12-07 12:22:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1638879750000|2021-12-07 12:22:30|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1638879760000|2021-12-07 12:22:40|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|2
1638879770000|2021-12-07 12:22:50|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1638879780000|2021-12-07 12:23:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|1
1638879790000|2021-12-07 12:23:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1638879800000|2021-12-07 12:23:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1638879810000|2021-12-07 12:23:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1638879820000|2021-12-07 12:23:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1638879830000|2021-12-07 12:23:50|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1638879840000|2021-12-07 12:24:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1638879850000|2021-12-07 12:24:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|2
1638879860000|2021-12-07 12:24:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1638879870000|2021-12-07 12:24:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1638879880000|2021-12-07 12:24:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1638879890000|2021-12-07 12:24:50|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|5
1638879900000|2021-12-07 12:25:00|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|17
1638879910000|2021-12-07 12:25:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|7
1638879920000|2021-12-07 12:25:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1638879930000|2021-12-07 12:25:30|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|3
1638879940000|2021-12-07 12:25:40|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|1
1638879950000|2021-12-07 12:25:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1638879960000|2021-12-07 12:26:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|2
1638879970000|2021-12-07 12:26:10|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1638879980000|2021-12-07 12:26:20|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1638879990000|2021-12-07 12:26:30|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.1|2237.8|1
1638880000000|2021-12-07 12:26:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1638880010000|2021-12-07 12:26:50|2238.2|2237.9|2237.9|2237.6|2238.3|2238|2237.9|2237.6|8
1638880020000|2021-12-07 12:27:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|6
1638880030000|2021-12-07 12:27:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1638880040000|2021-12-07 12:27:20|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.8|2237.5|2
1638880050000|2021-12-07 12:27:30|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|2
1638880060000|2021-12-07 12:27:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1638880070000|2021-12-07 12:27:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|0
1638880080000|2021-12-07 12:28:00|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|1
1638880090000|2021-12-07 12:28:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1638880100000|2021-12-07 12:28:20|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|26
1638880110000|2021-12-07 12:28:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1638880120000|2021-12-07 12:28:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1638880130000|2021-12-07 12:28:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1638880140000|2021-12-07 12:29:00|2238.6|2238.3|2237.8|2237.5|2238.6|2238.3|2237.8|2237.5|5
1638880150000|2021-12-07 12:29:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1638880160000|2021-12-07 12:29:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1638880170000|2021-12-07 12:29:30|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|0
1638880180000|2021-12-07 12:29:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1638880190000|2021-12-07 12:29:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1638880200000|2021-12-07 12:30:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|4
1638880210000|2021-12-07 12:30:10|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|1
1638880220000|2021-12-07 12:30:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|3
1638880230000|2021-12-07 12:30:30|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|6
1638880240000|2021-12-07 12:30:40|2238.2|2237.9|2237.9|2237.6|2238.3|2238|2237.9|2237.6|2
1638880250000|2021-12-07 12:30:50|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|10
1638880260000|2021-12-07 12:31:00|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|9
1638880270000|2021-12-07 12:31:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1638880280000|2021-12-07 12:31:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1638880290000|2021-12-07 12:31:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1638880300000|2021-12-07 12:31:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1638880310000|2021-12-07 12:31:50|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|1
1638880330000|2021-12-07 12:32:10|2237.9|2237.6|2237.7|2237.4|2238|2237.7|2237.7|2237.4|7
1638880340000|2021-12-07 12:32:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1638880360000|2021-12-07 12:32:40|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|1
1638880370000|2021-12-07 12:32:50|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1638880380000|2021-12-07 12:33:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|2
1638880390000|2021-12-07 12:33:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1638880400000|2021-12-07 12:33:20|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|2
1638880410000|2021-12-07 12:33:30|2237.5|2237.2|2237.7|2237.4|2238|2237.7|2237.5|2237.2|3
1638880420000|2021-12-07 12:33:40|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|4
1638880430000|2021-12-07 12:33:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|9
1638880440000|2021-12-07 12:34:00|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|3
1638880450000|2021-12-07 12:34:10|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|11
1638880460000|2021-12-07 12:34:20|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|4
1638880470000|2021-12-07 12:34:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|3
1638880480000|2021-12-07 12:34:40|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|7
1638880490000|2021-12-07 12:34:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|1
1638880500000|2021-12-07 12:35:00|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|2
1638880510000|2021-12-07 12:35:10|2237.3|2237|2237.7|2237.4|2237.9|2237.6|2237.3|2237|13
1638880520000|2021-12-07 12:35:20|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|38
1638880530000|2021-12-07 12:35:30|2238.1|2237.8|2238.3|2238|2238.5|2238.2|2238.1|2237.8|102
1638880540000|2021-12-07 12:35:40|2238.5|2238.2|2239.2|2238.9|2239.2|2238.9|2238.5|2238.2|44
1638880550000|2021-12-07 12:35:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|11
1638880560000|2021-12-07 12:36:00|2239.3|2239|2239.9|2239.6|2239.9|2239.6|2239.3|2239|14
1638880570000|2021-12-07 12:36:10|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|12
1638880580000|2021-12-07 12:36:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|11
1638880590000|2021-12-07 12:36:30|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|16
1638880600000|2021-12-07 12:36:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|20
1638880610000|2021-12-07 12:36:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1638880620000|2021-12-07 12:37:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1638880630000|2021-12-07 12:37:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|3
1638880640000|2021-12-07 12:37:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1638880650000|2021-12-07 12:37:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1638880660000|2021-12-07 12:37:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1638880670000|2021-12-07 12:37:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|1
1638880680000|2021-12-07 12:38:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|3
1638880690000|2021-12-07 12:38:10|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|5
1638880700000|2021-12-07 12:38:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1638880710000|2021-12-07 12:38:30|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|6
1638880720000|2021-12-07 12:38:40|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|3
1638880730000|2021-12-07 12:38:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|6
1638880740000|2021-12-07 12:39:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|2
1638880760000|2021-12-07 12:39:20|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|3
1638880770000|2021-12-07 12:39:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|0
1638880780000|2021-12-07 12:39:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1638880800000|2021-12-07 12:40:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|5
1638880810000|2021-12-07 12:40:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|5
1638880820000|2021-12-07 12:40:20|2237.6|2237.3|2237.3|2237|2237.7|2237.4|2237.3|2237|10
1638880830000|2021-12-07 12:40:30|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|6
1638880840000|2021-12-07 12:40:40|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|1
1638880850000|2021-12-07 12:40:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|6
1638880870000|2021-12-07 12:41:10|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|2
1638880880000|2021-12-07 12:41:20|2237.4|2237.1|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|21
1638880890000|2021-12-07 12:41:30|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|4
1638880900000|2021-12-07 12:41:40|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|9
1638880910000|2021-12-07 12:41:50|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|0
1638880920000|2021-12-07 12:42:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|5
1638880930000|2021-12-07 12:42:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|0
1638880950000|2021-12-07 12:42:30|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1638880960000|2021-12-07 12:42:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1638880970000|2021-12-07 12:42:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|5
1638880980000|2021-12-07 12:43:00|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|5
1638881000000|2021-12-07 12:43:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|1
1638881010000|2021-12-07 12:43:30|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|4
1638881020000|2021-12-07 12:43:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|4
1638881030000|2021-12-07 12:43:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|5
1638881040000|2021-12-07 12:44:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|4
1638881050000|2021-12-07 12:44:10|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1638881060000|2021-12-07 12:44:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1638881070000|2021-12-07 12:44:30|2239.5|2239.2|2238.6|2238.3|2239.8|2239.5|2238.6|2238.3|51
1638881080000|2021-12-07 12:44:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|8
1638881090000|2021-12-07 12:44:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|5
1638881100000|2021-12-07 12:45:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|3
1638881110000|2021-12-07 12:45:10|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.3|2238|0
1638881120000|2021-12-07 12:45:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1638881130000|2021-12-07 12:45:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1638881140000|2021-12-07 12:45:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1638881150000|2021-12-07 12:45:50|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|5
1638881160000|2021-12-07 12:46:00|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|6
1638881170000|2021-12-07 12:46:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1638881180000|2021-12-07 12:46:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|2
1638881190000|2021-12-07 12:46:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1638881200000|2021-12-07 12:46:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|3
1638881210000|2021-12-07 12:46:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1638881220000|2021-12-07 12:47:00|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|0
1638881230000|2021-12-07 12:47:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1638881240000|2021-12-07 12:47:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1638881250000|2021-12-07 12:47:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1638881260000|2021-12-07 12:47:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1638881270000|2021-12-07 12:47:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1638881280000|2021-12-07 12:48:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1638881300000|2021-12-07 12:48:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1638881310000|2021-12-07 12:48:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1638881320000|2021-12-07 12:48:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1638881330000|2021-12-07 12:48:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1638881340000|2021-12-07 12:49:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1638881350000|2021-12-07 12:49:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1638881360000|2021-12-07 12:49:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|5
1638881370000|2021-12-07 12:49:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|1
1638881380000|2021-12-07 12:49:40|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|8
1638881390000|2021-12-07 12:49:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|1
1638881400000|2021-12-07 12:50:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|2
1638881410000|2021-12-07 12:50:10|2239|2238.7|2239.4|2239.1|2239.5|2239.2|2238.9|2238.6|7
1638881420000|2021-12-07 12:50:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|3
1638881430000|2021-12-07 12:50:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1638881440000|2021-12-07 12:50:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1638881450000|2021-12-07 12:50:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1638881460000|2021-12-07 12:51:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1638881470000|2021-12-07 12:51:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1638881480000|2021-12-07 12:51:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1638881490000|2021-12-07 12:51:30|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|9
1638881510000|2021-12-07 12:51:50|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|6
1638881520000|2021-12-07 12:52:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1638881540000|2021-12-07 12:52:20|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|4
1638881550000|2021-12-07 12:52:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|8
1638881560000|2021-12-07 12:52:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|4
1638881570000|2021-12-07 12:52:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1638881600000|2021-12-07 12:53:20|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|6
1638881610000|2021-12-07 12:53:30|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|2
1638881620000|2021-12-07 12:53:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|5
1638881630000|2021-12-07 12:53:50|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|8
1638881640000|2021-12-07 12:54:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1638881660000|2021-12-07 12:54:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|8
1638881670000|2021-12-07 12:54:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|7
1638881680000|2021-12-07 12:54:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|5
1638881690000|2021-12-07 12:54:50|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|1
1638881700000|2021-12-07 12:55:00|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1638881710000|2021-12-07 12:55:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1638881720000|2021-12-07 12:55:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|6
1638881730000|2021-12-07 12:55:30|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1638881740000|2021-12-07 12:55:40|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|0
1638881750000|2021-12-07 12:55:50|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|4
1638881770000|2021-12-07 12:56:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1638881780000|2021-12-07 12:56:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|6
1638881790000|2021-12-07 12:56:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|9
1638881800000|2021-12-07 12:56:40|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|0
1638881810000|2021-12-07 12:56:50|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|4
1638881820000|2021-12-07 12:57:00|2239.2|2238.9|2239|2238.7|2239.4|2239.1|2238.9|2238.6|8
1638881830000|2021-12-07 12:57:10|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|5
1638881840000|2021-12-07 12:57:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1638881850000|2021-12-07 12:57:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1638881860000|2021-12-07 12:57:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1638881870000|2021-12-07 12:57:50|||||||||2
1638881890000|2021-12-07 12:58:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1638881900000|2021-12-07 12:58:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1638881910000|2021-12-07 12:58:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1638881920000|2021-12-07 12:58:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1638881930000|2021-12-07 12:58:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1638881940000|2021-12-07 12:59:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|4
1638881950000|2021-12-07 12:59:10|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|4
1638881970000|2021-12-07 12:59:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1638881980000|2021-12-07 12:59:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1638881990000|2021-12-07 12:59:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1638882000000|2021-12-07 13:00:00|2239.4|2239.1|2240|2239.7|2240.1|2239.8|2239.4|2239.1|16
1638882010000|2021-12-07 13:00:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.9|2239.6|7
1638882020000|2021-12-07 13:00:20|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|19
1638882030000|2021-12-07 13:00:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|1
1638882040000|2021-12-07 13:00:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|4
1638882050000|2021-12-07 13:00:50|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1638882060000|2021-12-07 13:01:00|2239.7|2239.4|2239.8|2239.5|2240|2239.7|2239.6|2239.3|8
1638882070000|2021-12-07 13:01:10|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|8
1638882080000|2021-12-07 13:01:20|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|1
1638882090000|2021-12-07 13:01:30|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1638882100000|2021-12-07 13:01:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|1
1638882110000|2021-12-07 13:01:50|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|3
1638882120000|2021-12-07 13:02:00|2238.9|2238.6|2238.3|2238|2238.9|2238.6|2238.1|2237.8|28
1638882130000|2021-12-07 13:02:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1638882140000|2021-12-07 13:02:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1638882150000|2021-12-07 13:02:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|10
1638882160000|2021-12-07 13:02:40|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|7
1638882170000|2021-12-07 13:02:50|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|3
1638882180000|2021-12-07 13:03:00|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|6
1638882190000|2021-12-07 13:03:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1638882200000|2021-12-07 13:03:20|2238.3|2238|2238|2237.7|2238.4|2238.1|2238|2237.7|8
1638882210000|2021-12-07 13:03:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|1
1638882220000|2021-12-07 13:03:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.8|2237.5|3
1638882230000|2021-12-07 13:03:50|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|3
1638882240000|2021-12-07 13:04:00|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.3|2238|48
1638882250000|2021-12-07 13:04:10|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.3|2238|10
1638882260000|2021-12-07 13:04:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.1|2237.8|3
1638882270000|2021-12-07 13:04:30|2238.2|2237.9|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|8
1638882280000|2021-12-07 13:04:40|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|5
1638882290000|2021-12-07 13:04:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|33
1638882300000|2021-12-07 13:05:00|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238|2237.7|38
1638882310000|2021-12-07 13:05:10|2238.3|2238|2238.1|2237.8|2238.3|2238|2237.9|2237.6|6
1638882320000|2021-12-07 13:05:20|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.6|2237.3|5
1638882330000|2021-12-07 13:05:30|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|4
1638882340000|2021-12-07 13:05:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1638882350000|2021-12-07 13:05:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1638882360000|2021-12-07 13:06:00|2237.9|2237.6|2238.8|2238.5|2238.8|2238.5|2237.8|2237.5|19
1638882370000|2021-12-07 13:06:10|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|8
1638882380000|2021-12-07 13:06:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|8
1638882390000|2021-12-07 13:06:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|11
1638882400000|2021-12-07 13:06:40|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|14
1638882410000|2021-12-07 13:06:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|6
1638882420000|2021-12-07 13:07:00|2239.8|2239.5|2239.3|2239|2239.9|2239.6|2239.3|2239|21
1638882430000|2021-12-07 13:07:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|9
1638882440000|2021-12-07 13:07:20|2239.3|2239|2239.2|2238.9|2239.3|2239|2239|2238.7|5
1638882450000|2021-12-07 13:07:30|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|7
1638882460000|2021-12-07 13:07:40|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|3
1638882470000|2021-12-07 13:07:50|2239|2238.7|2239.4|2239.1|2239.5|2239.2|2239|2238.7|21
1638882480000|2021-12-07 13:08:00|2239.5|2239.2|2239.7|2239.4|2240|2239.7|2239.5|2239.2|33
1638882490000|2021-12-07 13:08:10|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|7
1638882500000|2021-12-07 13:08:20|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|8
1638882510000|2021-12-07 13:08:30|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|3
1638882520000|2021-12-07 13:08:40|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2239.1|2238.8|7
1638882530000|2021-12-07 13:08:50|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2239|2238.7|1
1638882540000|2021-12-07 13:09:00|2239|2238.7|2239|2238.7|2239|2238.7|2238.7|2238.4|5
1638882550000|2021-12-07 13:09:10|2238.9|2238.6|2238.6|2238.3|2239.1|2238.8|2238.4|2238.1|29
1638882560000|2021-12-07 13:09:20|2238.5|2238.2|2239.1|2238.8|2239.1|2238.8|2238.5|2238.2|3
1638882570000|2021-12-07 13:09:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|5
1638882580000|2021-12-07 13:09:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1638882590000|2021-12-07 13:09:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.7|2238.4|8
1638882600000|2021-12-07 13:10:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|4
1638882620000|2021-12-07 13:10:20|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|6
1638882630000|2021-12-07 13:10:30|2239|2238.7|2239.3|2239|2239.3|2239|2238.9|2238.6|4
1638882640000|2021-12-07 13:10:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|11
1638882650000|2021-12-07 13:10:50|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|7
1638882660000|2021-12-07 13:11:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1638882670000|2021-12-07 13:11:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1638882680000|2021-12-07 13:11:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|21
1638882690000|2021-12-07 13:11:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1638882700000|2021-12-07 13:11:40|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1638882710000|2021-12-07 13:11:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1638882720000|2021-12-07 13:12:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|0
1638882730000|2021-12-07 13:12:10|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|7
1638882740000|2021-12-07 13:12:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1638882750000|2021-12-07 13:12:30|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|5
1638882760000|2021-12-07 13:12:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1638882770000|2021-12-07 13:12:50|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|14
1638882780000|2021-12-07 13:13:00|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1638882790000|2021-12-07 13:13:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|12
1638882800000|2021-12-07 13:13:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1638882810000|2021-12-07 13:13:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|5
1638882820000|2021-12-07 13:13:40|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.6|2239.3|1
1638882830000|2021-12-07 13:13:50|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|13
1638882840000|2021-12-07 13:14:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|5
1638882850000|2021-12-07 13:14:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|14
1638882860000|2021-12-07 13:14:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1638882870000|2021-12-07 13:14:30|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|7
1638882880000|2021-12-07 13:14:40|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|4
1638882890000|2021-12-07 13:14:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1638882900000|2021-12-07 13:15:00|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.8|2239.5|22
1638882910000|2021-12-07 13:15:10|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.7|2239.4|4
1638882920000|2021-12-07 13:15:20|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|16
1638882930000|2021-12-07 13:15:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|1
1638882940000|2021-12-07 13:15:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1638882950000|2021-12-07 13:15:50|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1638882960000|2021-12-07 13:16:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|12
1638882970000|2021-12-07 13:16:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|8
1638882980000|2021-12-07 13:16:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|11
1638882990000|2021-12-07 13:16:30|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|4
1638883000000|2021-12-07 13:16:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1638883010000|2021-12-07 13:16:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|3
1638883020000|2021-12-07 13:17:00|2240.5|2240.2|2239.9|2239.6|2240.5|2240.2|2239.8|2239.5|10
1638883030000|2021-12-07 13:17:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1638883040000|2021-12-07 13:17:20|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|4
1638883050000|2021-12-07 13:17:30|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|1
1638883060000|2021-12-07 13:17:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1638883070000|2021-12-07 13:17:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1638883080000|2021-12-07 13:18:00|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|13
1638883090000|2021-12-07 13:18:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|4
1638883100000|2021-12-07 13:18:20|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|4
1638883110000|2021-12-07 13:18:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|2
1638883120000|2021-12-07 13:18:40|2239.8|2239.5|2240.2|2239.9|2240.3|2240|2239.8|2239.5|5
1638883130000|2021-12-07 13:18:50|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1638883140000|2021-12-07 13:19:00|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|12
1638883150000|2021-12-07 13:19:10|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|6
1638883160000|2021-12-07 13:19:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|2
1638883170000|2021-12-07 13:19:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|4
1638883180000|2021-12-07 13:19:40|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|4
1638883190000|2021-12-07 13:19:50|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|10
1638883200000|2021-12-07 13:20:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1638883210000|2021-12-07 13:20:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|5
1638883220000|2021-12-07 13:20:20|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|0
1638883230000|2021-12-07 13:20:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|10
1638883240000|2021-12-07 13:20:40|2239.7|2239.4|2240.1|2239.8|2240.2|2239.9|2239.6|2239.3|12
1638883250000|2021-12-07 13:20:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1638883260000|2021-12-07 13:21:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|5
1638883270000|2021-12-07 13:21:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|11
1638883280000|2021-12-07 13:21:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|3
1638883290000|2021-12-07 13:21:30|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|7
1638883300000|2021-12-07 13:21:40|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|7
1638883310000|2021-12-07 13:21:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|11
1638883320000|2021-12-07 13:22:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|25
1638883330000|2021-12-07 13:22:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1638883340000|2021-12-07 13:22:20|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2239.9|2239.6|2
1638883350000|2021-12-07 13:22:30|||||||||2
1638883360000|2021-12-07 13:22:40|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|3
1638883370000|2021-12-07 13:22:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1638883380000|2021-12-07 13:23:00|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.3|2239|10
1638883390000|2021-12-07 13:23:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1638883400000|2021-12-07 13:23:20|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|12
1638883410000|2021-12-07 13:23:30|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.3|2239|12
1638883420000|2021-12-07 13:23:40|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|12
1638883430000|2021-12-07 13:23:50|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|6
1638883440000|2021-12-07 13:24:00|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2239.2|2238.9|14
1638883450000|2021-12-07 13:24:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|5
1638883460000|2021-12-07 13:24:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|8
1638883470000|2021-12-07 13:24:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|2
1638883480000|2021-12-07 13:24:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|5
1638883490000|2021-12-07 13:24:50|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|2
1638883500000|2021-12-07 13:25:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|3
1638883510000|2021-12-07 13:25:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|6
1638883520000|2021-12-07 13:25:20|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|4
1638883530000|2021-12-07 13:25:30|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|8
1638883540000|2021-12-07 13:25:40|2240|2239.7|2240.5|2240.2|2240.5|2240.2|2239.7|2239.4|32
1638883550000|2021-12-07 13:25:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1638883560000|2021-12-07 13:26:00|2240.3|2240|2240.6|2240.3|2240.7|2240.4|2240.3|2240|31
1638883570000|2021-12-07 13:26:10|||||||||2
1638883580000|2021-12-07 13:26:20|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|45
1638883590000|2021-12-07 13:26:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.8|2240.5|21
1638883600000|2021-12-07 13:26:40|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|25
1638883610000|2021-12-07 13:26:50|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|32
1638883620000|2021-12-07 13:27:00|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|40
1638883630000|2021-12-07 13:27:10|2241.5|2241.2|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|37
1638883640000|2021-12-07 13:27:20|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|28
1638883650000|2021-12-07 13:27:30|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|22
1638883660000|2021-12-07 13:27:40|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|34
1638883670000|2021-12-07 13:27:50|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|20
1638883680000|2021-12-07 13:28:00|2243.1|2242.8|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|56
1638883690000|2021-12-07 13:28:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|35
1638883700000|2021-12-07 13:28:20|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|20
1638883710000|2021-12-07 13:28:30|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|26
1638883720000|2021-12-07 13:28:40|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2243|2242.7|44
1638883730000|2021-12-07 13:28:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|25
1638883740000|2021-12-07 13:29:00|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|103
1638883750000|2021-12-07 13:29:10|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.2|2242.9|54
1638883760000|2021-12-07 13:29:20|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|7
1638883770000|2021-12-07 13:29:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|11
1638883780000|2021-12-07 13:29:40|2243.3|2243|2243|2242.7|2243.4|2243.1|2242.8|2242.5|18
1638883790000|2021-12-07 13:29:50|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|24
1638883800000|2021-12-07 13:30:00|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2241.8|2241.5|32
1638883810000|2021-12-07 13:30:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1638883820000|2021-12-07 13:30:20|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.5|2241.2|20
1638883830000|2021-12-07 13:30:30|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.7|2240.4|18
1638883840000|2021-12-07 13:30:40|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|5
1638883850000|2021-12-07 13:30:50|2241.2|2240.9|2241|2240.7|2241.4|2241.1|2241|2240.7|10
1638883860000|2021-12-07 13:31:00|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.3|2241|10
1638883870000|2021-12-07 13:31:10|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|17
1638883880000|2021-12-07 13:31:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1638883890000|2021-12-07 13:31:30|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.8|2240.5|18
1638883900000|2021-12-07 13:31:40|2240.6|2240.3|2240|2239.7|2240.6|2240.3|2240|2239.7|29
1638883910000|2021-12-07 13:31:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.3|2239|12
1638883920000|2021-12-07 13:32:00|2239.6|2239.3|2238.9|2238.6|2239.6|2239.3|2238.8|2238.5|21
1638883930000|2021-12-07 13:32:10|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2239|2238.7|11
1638883940000|2021-12-07 13:32:20|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.3|2239|5
1638883950000|2021-12-07 13:32:30|2239.9|2239.6|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|16
1638883960000|2021-12-07 13:32:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|4
1638883970000|2021-12-07 13:32:50|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|5
1638883980000|2021-12-07 13:33:00|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|7
1638883990000|2021-12-07 13:33:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|5
1638884000000|2021-12-07 13:33:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|37
1638884010000|2021-12-07 13:33:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.1|2239.8|3
1638884020000|2021-12-07 13:33:40|||||||||1
1638884030000|2021-12-07 13:33:50|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|14
1638884040000|2021-12-07 13:34:00|2240.4|2240.1|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|62
1638884050000|2021-12-07 13:34:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|17
1638884060000|2021-12-07 13:34:20|2241|2240.7|2241.3|2241|2241.3|2241|2240.8|2240.5|35
1638884070000|2021-12-07 13:34:30|2241.2|2240.9|2241.3|2241|2241.6|2241.3|2241.2|2240.9|14
1638884080000|2021-12-07 13:34:40|2241.2|2240.9|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|4
1638884090000|2021-12-07 13:34:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|1
1638884100000|2021-12-07 13:35:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2239.7|2239.4|34
1638884110000|2021-12-07 13:35:10|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|1
1638884120000|2021-12-07 13:35:20|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|11
1638884130000|2021-12-07 13:35:30|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|5
1638884140000|2021-12-07 13:35:40|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|13
1638884150000|2021-12-07 13:35:50|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|15
1638884160000|2021-12-07 13:36:00|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.5|2241.2|32
1638884170000|2021-12-07 13:36:10|2242.3|2242|2242.3|2242|2242.6|2242.3|2242.3|2242|10
1638884180000|2021-12-07 13:36:20|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|19
1638884190000|2021-12-07 13:36:30|2242.5|2242.2|2243.1|2242.8|2243.1|2242.8|2242.4|2242.1|14
1638884200000|2021-12-07 13:36:40|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|3
1638884210000|2021-12-07 13:36:50|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|11
1638884220000|2021-12-07 13:37:00|2242.6|2242.3|2243.2|2242.9|2243.3|2243|2242.6|2242.3|22
1638884230000|2021-12-07 13:37:10|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|22
1638884240000|2021-12-07 13:37:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|12
1638884250000|2021-12-07 13:37:30|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|4
1638884260000|2021-12-07 13:37:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|3
1638884270000|2021-12-07 13:37:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|25
1638884280000|2021-12-07 13:38:00|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|4
1638884290000|2021-12-07 13:38:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|8
1638884300000|2021-12-07 13:38:20|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|6
1638884310000|2021-12-07 13:38:30|2242.6|2242.3|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|5
1638884320000|2021-12-07 13:38:40|2241.7|2241.4|2241.3|2241|2241.8|2241.5|2241.3|2241|4
1638884330000|2021-12-07 13:38:50|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1638884340000|2021-12-07 13:39:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|6
1638884350000|2021-12-07 13:39:10|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|30
1638884360000|2021-12-07 13:39:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|3
1638884370000|2021-12-07 13:39:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1638884380000|2021-12-07 13:39:40|2241.8|2241.5|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|8
1638884390000|2021-12-07 13:39:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|13
1638884400000|2021-12-07 13:40:00|2242.7|2242.4|2242.2|2241.9|2242.7|2242.4|2241.9|2241.6|16
1638884410000|2021-12-07 13:40:10|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|11
1638884420000|2021-12-07 13:40:20|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|2
1638884430000|2021-12-07 13:40:30|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|12
1638884440000|2021-12-07 13:40:40|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2240.9|2240.6|8
1638884450000|2021-12-07 13:40:50|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|6
1638884460000|2021-12-07 13:41:00|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|3
1638884470000|2021-12-07 13:41:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|12
1638884480000|2021-12-07 13:41:20|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|12
1638884490000|2021-12-07 13:41:30|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|9
1638884500000|2021-12-07 13:41:40|2240.5|2240.2|2240.9|2240.6|2241|2240.7|2240.5|2240.2|13
1638884510000|2021-12-07 13:41:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|3
1638884520000|2021-12-07 13:42:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1638884530000|2021-12-07 13:42:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1638884540000|2021-12-07 13:42:20|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.8|2240.5|8
1638884550000|2021-12-07 13:42:30|2241.1|2240.8|2239.8|2239.5|2241.1|2240.8|2239.8|2239.5|54
1638884560000|2021-12-07 13:42:40|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|24
1638884570000|2021-12-07 13:42:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|1
1638884580000|2021-12-07 13:43:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|33
1638884590000|2021-12-07 13:43:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1638884600000|2021-12-07 13:43:20|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|7
1638884610000|2021-12-07 13:43:30|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|0
1638884620000|2021-12-07 13:43:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|16
1638884630000|2021-12-07 13:43:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|7
1638884640000|2021-12-07 13:44:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1638884650000|2021-12-07 13:44:10|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|7
1638884660000|2021-12-07 13:44:20|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|7
1638884670000|2021-12-07 13:44:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|4
1638884680000|2021-12-07 13:44:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|4
1638884700000|2021-12-07 13:45:00|2240.3|2240|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|7
1638884710000|2021-12-07 13:45:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1638884720000|2021-12-07 13:45:20|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|2
1638884730000|2021-12-07 13:45:30|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|12
1638884740000|2021-12-07 13:45:40|2240.3|2240|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|8
1638884750000|2021-12-07 13:45:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|3
1638884760000|2021-12-07 13:46:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|5
1638884770000|2021-12-07 13:46:10|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|7
1638884780000|2021-12-07 13:46:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|7
1638884790000|2021-12-07 13:46:30|2240.4|2240.1|2239.5|2239.2|2240.5|2240.2|2239.5|2239.2|49
1638884800000|2021-12-07 13:46:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|13
1638884810000|2021-12-07 13:46:50|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.8|2239.5|15
1638884820000|2021-12-07 13:47:00|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.7|2239.4|7
1638884830000|2021-12-07 13:47:10|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2240|2239.7|0
1638884840000|2021-12-07 13:47:20|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|1
1638884850000|2021-12-07 13:47:30|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|5
1638884860000|2021-12-07 13:47:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|14
1638884870000|2021-12-07 13:47:50|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|12
1638884880000|2021-12-07 13:48:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|13
1638884890000|2021-12-07 13:48:10|2239.7|2239.4|2240|2239.7|2240.1|2239.8|2239.7|2239.4|10
1638884900000|2021-12-07 13:48:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1638884910000|2021-12-07 13:48:30|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|3
1638884920000|2021-12-07 13:48:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|2
1638884930000|2021-12-07 13:48:50|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|10
1638884940000|2021-12-07 13:49:00|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|3
1638884950000|2021-12-07 13:49:10|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.3|2240|1
1638884960000|2021-12-07 13:49:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1638884970000|2021-12-07 13:49:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|6
1638884980000|2021-12-07 13:49:40|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|4
1638884990000|2021-12-07 13:49:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|4
1638885000000|2021-12-07 13:50:00|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.5|2240.2|15
1638885010000|2021-12-07 13:50:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1638885020000|2021-12-07 13:50:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1638885030000|2021-12-07 13:50:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1638885050000|2021-12-07 13:50:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|5
1638885060000|2021-12-07 13:51:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|13
1638885070000|2021-12-07 13:51:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1638885080000|2021-12-07 13:51:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1638885090000|2021-12-07 13:51:30|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|6
1638885100000|2021-12-07 13:51:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|6
1638885110000|2021-12-07 13:51:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1638885120000|2021-12-07 13:52:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|1
1638885130000|2021-12-07 13:52:10|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|32
1638885140000|2021-12-07 13:52:20|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2239.9|2239.6|3
1638885150000|2021-12-07 13:52:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|7
1638885160000|2021-12-07 13:52:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|5
1638885170000|2021-12-07 13:52:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1638885180000|2021-12-07 13:53:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1638885190000|2021-12-07 13:53:10|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|31
1638885200000|2021-12-07 13:53:20|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239|2238.7|23
1638885210000|2021-12-07 13:53:30|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|7
1638885220000|2021-12-07 13:53:40|2239|2238.7|2239|2238.7|2239|2238.7|2238.8|2238.5|18
1638885230000|2021-12-07 13:53:50|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|4
1638885240000|2021-12-07 13:54:00|2238.7|2238.4|2238.8|2238.5|2239|2238.7|2238.7|2238.4|19
1638885250000|2021-12-07 13:54:10|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|7
1638885260000|2021-12-07 13:54:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1638885270000|2021-12-07 13:54:30|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|5
1638885280000|2021-12-07 13:54:40|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|8
1638885290000|2021-12-07 13:54:50|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|0
1638885300000|2021-12-07 13:55:00|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|8
1638885310000|2021-12-07 13:55:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|9
1638885320000|2021-12-07 13:55:20|2238.6|2238.3|2239.1|2238.8|2239.2|2238.9|2238.6|2238.3|8
1638885330000|2021-12-07 13:55:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|4
1638885340000|2021-12-07 13:55:40|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|6
1638885350000|2021-12-07 13:55:50|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|11
1638885360000|2021-12-07 13:56:00|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|11
1638885370000|2021-12-07 13:56:10|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.6|2238.3|9
1638885380000|2021-12-07 13:56:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|8
1638885390000|2021-12-07 13:56:30|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|5
1638885400000|2021-12-07 13:56:40|2238.3|2238|2239|2238.7|2239|2238.7|2238.3|2238|8
1638885410000|2021-12-07 13:56:50|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1638885420000|2021-12-07 13:57:00|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.3|2238|15
1638885430000|2021-12-07 13:57:10|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|7
1638885440000|2021-12-07 13:57:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|3
1638885450000|2021-12-07 13:57:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1638885460000|2021-12-07 13:57:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|16
1638885470000|2021-12-07 13:57:50|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|8
1638885480000|2021-12-07 13:58:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|13
1638885490000|2021-12-07 13:58:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|4
1638885500000|2021-12-07 13:58:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|5
1638885510000|2021-12-07 13:58:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|7
1638885520000|2021-12-07 13:58:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2237.9|2237.6|47
1638885530000|2021-12-07 13:58:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1638885540000|2021-12-07 13:59:00|2238.4|2238.1|2238|2237.7|2238.5|2238.2|2238|2237.7|21
1638885550000|2021-12-07 13:59:10|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|29
1638885560000|2021-12-07 13:59:20|2238|2237.7|2238.2|2237.9|2238.3|2238|2238|2237.7|26
1638885570000|2021-12-07 13:59:30|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|31
1638885580000|2021-12-07 13:59:40|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|30
1638885590000|2021-12-07 13:59:50|2237.4|2237.1|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|30
1638885600000|2021-12-07 14:00:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.1|2236.8|43
1638885610000|2021-12-07 14:00:10|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|14
1638885620000|2021-12-07 14:00:20|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|17
1638885630000|2021-12-07 14:00:30|2238.6|2238.3|2237.9|2237.6|2238.6|2238.3|2237.8|2237.5|11
1638885640000|2021-12-07 14:00:40|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|35
1638885650000|2021-12-07 14:00:50|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|9
1638885660000|2021-12-07 14:01:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|21
1638885670000|2021-12-07 14:01:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|4
1638885680000|2021-12-07 14:01:20|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|7
1638885690000|2021-12-07 14:01:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|12
1638885700000|2021-12-07 14:01:40|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|13
1638885710000|2021-12-07 14:01:50|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|5
1638885720000|2021-12-07 14:02:00|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|11
1638885730000|2021-12-07 14:02:10|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.3|2237|15
1638885740000|2021-12-07 14:02:20|2237.7|2237.4|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|42
1638885750000|2021-12-07 14:02:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|13
1638885760000|2021-12-07 14:02:40|2237.3|2237|2237.1|2236.8|2237.3|2237|2236.9|2236.6|22
1638885770000|2021-12-07 14:02:50|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237|2236.7|6
1638885780000|2021-12-07 14:03:00|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.1|2236.8|16
1638885790000|2021-12-07 14:03:10|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|4
1638885800000|2021-12-07 14:03:20|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|0
1638885810000|2021-12-07 14:03:30|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|26
1638885820000|2021-12-07 14:03:40|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1638885830000|2021-12-07 14:03:50|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|1
1638885840000|2021-12-07 14:04:00|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|8
1638885850000|2021-12-07 14:04:10|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|0
1638885860000|2021-12-07 14:04:20|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|5
1638885870000|2021-12-07 14:04:30|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237.1|2236.8|10
1638885880000|2021-12-07 14:04:40|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1638885890000|2021-12-07 14:04:50|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|3
1638885900000|2021-12-07 14:05:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1638885910000|2021-12-07 14:05:10|2237.7|2237.4|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|16
1638885920000|2021-12-07 14:05:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1638885930000|2021-12-07 14:05:30|||||||||2
1638885940000|2021-12-07 14:05:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|18
1638885950000|2021-12-07 14:05:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|6
1638885960000|2021-12-07 14:06:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|6
1638885970000|2021-12-07 14:06:10|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.8|2237.5|14
1638885980000|2021-12-07 14:06:20|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|21
1638885990000|2021-12-07 14:06:30|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|7
1638886000000|2021-12-07 14:06:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1638886010000|2021-12-07 14:06:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1638886020000|2021-12-07 14:07:00|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|10
1638886030000|2021-12-07 14:07:10|2238|2237.7|2238|2237.7|2238|2237.7|2237.8|2237.5|25
1638886040000|2021-12-07 14:07:20|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|7
1638886050000|2021-12-07 14:07:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|4
1638886060000|2021-12-07 14:07:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|6
1638886070000|2021-12-07 14:07:50|||||||||1
1638886090000|2021-12-07 14:08:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|9
1638886100000|2021-12-07 14:08:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1638886110000|2021-12-07 14:08:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|24
1638886120000|2021-12-07 14:08:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|11
1638886130000|2021-12-07 14:08:50|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|1
1638886140000|2021-12-07 14:09:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|11
1638886150000|2021-12-07 14:09:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1638886160000|2021-12-07 14:09:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|10
1638886170000|2021-12-07 14:09:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|14
1638886180000|2021-12-07 14:09:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|5
1638886190000|2021-12-07 14:09:50|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|7
1638886200000|2021-12-07 14:10:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.6|2237.3|28
1638886210000|2021-12-07 14:10:10|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|14
1638886220000|2021-12-07 14:10:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1638886230000|2021-12-07 14:10:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|5
1638886240000|2021-12-07 14:10:40|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|12
1638886250000|2021-12-07 14:10:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|6
1638886260000|2021-12-07 14:11:00|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|31
1638886270000|2021-12-07 14:11:10|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|14
1638886280000|2021-12-07 14:11:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|7
1638886290000|2021-12-07 14:11:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1638886300000|2021-12-07 14:11:40|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237|2236.7|42
1638886310000|2021-12-07 14:11:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1638886320000|2021-12-07 14:12:00|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|8
1638886330000|2021-12-07 14:12:10|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1638886340000|2021-12-07 14:12:20|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|63
1638886350000|2021-12-07 14:12:30|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|8
1638886360000|2021-12-07 14:12:40|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|15
1638886370000|2021-12-07 14:12:50|2237.5|2237.2|2238.2|2237.9|2238.2|2237.9|2237.5|2237.2|21
1638886380000|2021-12-07 14:13:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|22
1638886390000|2021-12-07 14:13:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|7
1638886400000|2021-12-07 14:13:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|15
1638886410000|2021-12-07 14:13:30|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|16
1638886420000|2021-12-07 14:13:40|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|20
1638886430000|2021-12-07 14:13:50|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|58
1638886440000|2021-12-07 14:14:00|2237.6|2237.3|2236.8|2236.5|2237.6|2237.3|2236.4|2236.1|66
1638886450000|2021-12-07 14:14:10|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|14
1638886460000|2021-12-07 14:14:20|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|14
1638886470000|2021-12-07 14:14:30|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|15
1638886480000|2021-12-07 14:14:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|9
1638886490000|2021-12-07 14:14:50|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|13
1638886500000|2021-12-07 14:15:00|2236.3|2236|2236.9|2236.6|2237.1|2236.8|2236.1|2235.8|78
1638886510000|2021-12-07 14:15:10|2237|2236.7|2235.9|2235.6|2237|2236.7|2235.8|2235.5|8
1638886520000|2021-12-07 14:15:20|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2235.8|2235.5|10
1638886530000|2021-12-07 14:15:30|2236.5|2236.2|2235.8|2235.5|2236.5|2236.2|2235.7|2235.4|24
1638886540000|2021-12-07 14:15:40|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|19
1638886550000|2021-12-07 14:15:50|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.5|2235.2|25
1638886560000|2021-12-07 14:16:00|2235.6|2235.3|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|11
1638886570000|2021-12-07 14:16:10|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|7
1638886580000|2021-12-07 14:16:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|8
1638886590000|2021-12-07 14:16:30|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|17
1638886600000|2021-12-07 14:16:40|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|36
1638886610000|2021-12-07 14:16:50|2235.6|2235.3|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|6
1638886620000|2021-12-07 14:17:00|2235.4|2235.1|2235.7|2235.4|2235.8|2235.5|2235.4|2235.1|13
1638886630000|2021-12-07 14:17:10|2235.6|2235.3|2235|2234.7|2235.6|2235.3|2234.8|2234.5|35
1638886640000|2021-12-07 14:17:20|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|15
1638886650000|2021-12-07 14:17:30|2235.4|2235.1|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|13
1638886660000|2021-12-07 14:17:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|5
1638886670000|2021-12-07 14:17:50|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|13
1638886680000|2021-12-07 14:18:00|2235|2234.7|2235.2|2234.9|2235.3|2235|2235|2234.7|11
1638886690000|2021-12-07 14:18:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|10
1638886700000|2021-12-07 14:18:20|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|14
1638886710000|2021-12-07 14:18:30|2235.2|2234.9|2233.9|2233.6|2235.2|2234.9|2233.9|2233.6|82
1638886720000|2021-12-07 14:18:40|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|46
1638886730000|2021-12-07 14:18:50|2233.6|2233.3|2234.7|2234.4|2234.8|2234.5|2233.6|2233.3|40
1638886740000|2021-12-07 14:19:00|2234.6|2234.3|2233.9|2233.6|2234.6|2234.3|2233.8|2233.5|15
1638886750000|2021-12-07 14:19:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234|2233.7|31
1638886760000|2021-12-07 14:19:20|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|11
1638886770000|2021-12-07 14:19:30|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.6|2233.3|35
1638886780000|2021-12-07 14:19:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.6|2233.3|37
1638886790000|2021-12-07 14:19:50|2233.9|2233.6|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|14
1638886800000|2021-12-07 14:20:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.2|2232.9|18
1638886810000|2021-12-07 14:20:10|2233.8|2233.5|2233.9|2233.6|2234.3|2234|2233.8|2233.5|12
1638886820000|2021-12-07 14:20:20|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|13
1638886830000|2021-12-07 14:20:30|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.8|2233.5|21
1638886840000|2021-12-07 14:20:40|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|10
1638886850000|2021-12-07 14:20:50|2234.2|2233.9|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|36
1638886860000|2021-12-07 14:21:00|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.3|2234|22
1638886870000|2021-12-07 14:21:10|2234.7|2234.4|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|7
1638886880000|2021-12-07 14:21:20|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.1|2233.8|21
1638886890000|2021-12-07 14:21:30|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|10
1638886900000|2021-12-07 14:21:40|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|19
1638886910000|2021-12-07 14:21:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|14
1638886920000|2021-12-07 14:22:00|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234.2|2233.9|10
1638886930000|2021-12-07 14:22:10|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|11
1638886940000|2021-12-07 14:22:20|2234.7|2234.4|2235.9|2235.6|2235.9|2235.6|2234.7|2234.4|38
1638886950000|2021-12-07 14:22:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|13
1638886960000|2021-12-07 14:22:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|20
1638886970000|2021-12-07 14:22:50|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|12
1638886980000|2021-12-07 14:23:00|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|18
1638886990000|2021-12-07 14:23:10|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|13
1638887000000|2021-12-07 14:23:20|2235.3|2235|2236|2235.7|2236|2235.7|2235.3|2235|19
1638887010000|2021-12-07 14:23:30|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|15
1638887020000|2021-12-07 14:23:40|2235.8|2235.5|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|19
1638887030000|2021-12-07 14:23:50|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|27
1638887040000|2021-12-07 14:24:00|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|40
1638887050000|2021-12-07 14:24:10|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|3
1638887060000|2021-12-07 14:24:20|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|10
1638887070000|2021-12-07 14:24:30|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|14
1638887080000|2021-12-07 14:24:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|12
1638887090000|2021-12-07 14:24:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|235
1638887100000|2021-12-07 14:25:00|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|18
1638887110000|2021-12-07 14:25:10|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|21
1638887120000|2021-12-07 14:25:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|8
1638887130000|2021-12-07 14:25:30|2234|2233.7|2234|2233.7|2234|2233.7|2233.9|2233.6|10
1638887140000|2021-12-07 14:25:40|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|11
1638887150000|2021-12-07 14:25:50|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|84
1638887160000|2021-12-07 14:26:00|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.8|2234.5|27
1638887170000|2021-12-07 14:26:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|32
1638887180000|2021-12-07 14:26:20|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|147
1638887190000|2021-12-07 14:26:30|2235.7|2235.4|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|20
1638887200000|2021-12-07 14:26:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|9
1638887210000|2021-12-07 14:26:50|2235.3|2235|2236|2235.7|2236.1|2235.8|2235.2|2234.9|34
1638887220000|2021-12-07 14:27:00|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|14
1638887230000|2021-12-07 14:27:10|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|35
1638887240000|2021-12-07 14:27:20|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|15
1638887250000|2021-12-07 14:27:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|16
1638887260000|2021-12-07 14:27:40|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|6
1638887270000|2021-12-07 14:27:50|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|4
1638887280000|2021-12-07 14:28:00|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|40
1638887290000|2021-12-07 14:28:10|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.3|2235|9
1638887300000|2021-12-07 14:28:20|2235.7|2235.4|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|5
1638887310000|2021-12-07 14:28:30|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|13
1638887320000|2021-12-07 14:28:40|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|16
1638887330000|2021-12-07 14:28:50|2235.7|2235.4|2235.2|2234.9|2235.7|2235.4|2235|2234.7|26
1638887340000|2021-12-07 14:29:00|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235|2234.7|10
1638887350000|2021-12-07 14:29:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|10
1638887360000|2021-12-07 14:29:20|2236|2235.7|2235.7|2235.4|2236.3|2236|2235.7|2235.4|50
1638887370000|2021-12-07 14:29:30|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.2|2234.9|30
1638887380000|2021-12-07 14:29:40|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235.3|2235|42
1638887390000|2021-12-07 14:29:50|2235.4|2235.1|2234.8|2234.5|2235.4|2235.1|2234.4|2234.1|90
1638887400000|2021-12-07 14:30:00|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2232.9|2232.6|1026
1638887410000|2021-12-07 14:30:10|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2232.8|2232.5|442
1638887420000|2021-12-07 14:30:20|2234.3|2234|2234.3|2234|2235.1|2234.8|2233.7|2233.4|406
1638887430000|2021-12-07 14:30:30|2234.5|2234.2|2234.4|2234.1|2235.2|2234.9|2234.2|2233.9|234
1638887440000|2021-12-07 14:30:40|2234.3|2234|2234.5|2234.2|2235.2|2234.9|2233.8|2233.5|443
1638887450000|2021-12-07 14:30:50|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.2|2233.9|195
1638887460000|2021-12-07 14:31:00|2235.2|2234.9|2237.9|2237.6|2238.2|2237.9|2235.2|2234.9|542
1638887470000|2021-12-07 14:31:10|2237.6|2237.3|2238.6|2238.3|2238.7|2238.4|2237.5|2237.2|317
1638887480000|2021-12-07 14:31:20|2239.1|2238.8|2237.5|2237.2|2239.1|2238.8|2237.3|2237|231
1638887490000|2021-12-07 14:31:30|2237.6|2237.3|2237.4|2237.1|2238.3|2238|2236.8|2236.5|251
1638887500000|2021-12-07 14:31:40|2237.3|2237|2237.8|2237.5|2238.4|2238.1|2237.3|2237|217
1638887510000|2021-12-07 14:31:50|2238|2237.7|2239|2238.7|2239.2|2238.9|2237.6|2237.3|250
1638887520000|2021-12-07 14:32:00|2239.2|2238.9|2239.6|2239.3|2240|2239.7|2238.4|2238.1|375
1638887530000|2021-12-07 14:32:10|2239.4|2239.1|2239.7|2239.4|2240|2239.7|2239.3|2239|181
1638887540000|2021-12-07 14:32:20|2239.9|2239.6|2241|2240.7|2241|2240.7|2239.8|2239.5|253
1638887550000|2021-12-07 14:32:30|2240.8|2240.5|2242|2241.7|2242.1|2241.8|2240.8|2240.5|196
1638887560000|2021-12-07 14:32:40|2242.1|2241.8|2242.2|2241.9|2242.8|2242.5|2241.9|2241.6|378
1638887570000|2021-12-07 14:32:50|2242.1|2241.8|2242.9|2242.6|2243.1|2242.8|2242.1|2241.8|232
1638887580000|2021-12-07 14:33:00|2243|2242.7|2244.7|2244.4|2244.9|2244.6|2242.5|2242.2|430
1638887590000|2021-12-07 14:33:10|2244.6|2244.3|2245.1|2244.8|2245.4|2245.1|2244|2243.7|195
1638887600000|2021-12-07 14:33:20|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2244|2243.7|198
1638887610000|2021-12-07 14:33:30|2245.1|2244.8|2244.1|2243.8|2245.1|2244.8|2244.1|2243.8|139
1638887620000|2021-12-07 14:33:40|2244|2243.7|2242.9|2242.6|2245|2244.7|2242.7|2242.4|189
1638887630000|2021-12-07 14:33:50|2243|2242.7|2244.7|2244.4|2245.1|2244.8|2242.9|2242.6|177
1638887640000|2021-12-07 14:34:00|2245|2244.7|2245.2|2244.9|2246.1|2245.8|2244.9|2244.6|235
1638887650000|2021-12-07 14:34:10|2245|2244.7|2244.7|2244.4|2245.6|2245.3|2244.6|2244.3|162
1638887660000|2021-12-07 14:34:20|2244.6|2244.3|2245.6|2245.3|2245.6|2245.3|2244.3|2244|239
1638887670000|2021-12-07 14:34:30|2245.2|2244.9|2243|2242.7|2245.3|2245|2243|2242.7|189
1638887680000|2021-12-07 14:34:40|2242.9|2242.6|2245.2|2244.9|2245.3|2245|2242.9|2242.6|336
1638887690000|2021-12-07 14:34:50|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2243.2|2242.9|229
1638887700000|2021-12-07 14:35:00|2245.1|2244.8|2244.5|2244.2|2245.5|2245.2|2244.3|2244|368
1638887710000|2021-12-07 14:35:10|2244.4|2244.1|2243.8|2243.5|2245|2244.7|2243.8|2243.5|200
1638887720000|2021-12-07 14:35:20|2243.5|2243.2|2244.6|2244.3|2245.1|2244.8|2243.5|2243.2|234
1638887730000|2021-12-07 14:35:30|2244.7|2244.4|2244.8|2244.5|2245.2|2244.9|2244.2|2243.9|225
1638887740000|2021-12-07 14:35:40|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.2|2243.9|135
1638887750000|2021-12-07 14:35:50|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.2|2243.9|166
1638887760000|2021-12-07 14:36:00|2245.2|2244.9|2246|2245.7|2246.3|2246|2245.2|2244.9|199
1638887770000|2021-12-07 14:36:10|2246.3|2246|2245.7|2245.4|2246.7|2246.4|2245.5|2245.2|219
1638887780000|2021-12-07 14:36:20|2244.9|2244.6|2245.7|2245.4|2245.8|2245.5|2244.4|2244.1|166
1638887790000|2021-12-07 14:36:30|2245.8|2245.5|2245.3|2245|2246.4|2246.1|2244.9|2244.6|125
1638887800000|2021-12-07 14:36:40|2245.1|2244.8|2244.9|2244.6|2245.2|2244.9|2244.6|2244.3|200
1638887810000|2021-12-07 14:36:50|2245|2244.7|2243.8|2243.5|2245.6|2245.3|2243.5|2243.2|265
1638887820000|2021-12-07 14:37:00|2243.3|2243|2244.6|2244.3|2244.9|2244.6|2243.3|2243|250
1638887830000|2021-12-07 14:37:10|2244.7|2244.4|2245.9|2245.6|2246.1|2245.8|2244.1|2243.8|192
1638887840000|2021-12-07 14:37:20|2246.1|2245.8|2245.9|2245.6|2246.5|2246.2|2245.8|2245.5|132
1638887850000|2021-12-07 14:37:30|2245.6|2245.3|2245.4|2245.1|2245.8|2245.5|2244.1|2243.8|199
1638887860000|2021-12-07 14:37:40|2245.3|2245|2245.3|2245|2245.9|2245.6|2245.1|2244.8|335
1638887870000|2021-12-07 14:37:50|2245.2|2244.9|2245.9|2245.6|2246.2|2245.9|2245.2|2244.9|176
1638887880000|2021-12-07 14:38:00|2246|2245.7|2246.3|2246|2247.2|2246.9|2245.6|2245.3|269
1638887890000|2021-12-07 14:38:10|2246.2|2245.9|2245.7|2245.4|2246.5|2246.2|2245.5|2245.2|126
1638887900000|2021-12-07 14:38:20|2245.6|2245.3|2245.5|2245.2|2246.2|2245.9|2245.4|2245.1|106
1638887910000|2021-12-07 14:38:30|2245.7|2245.4|2247|2246.7|2247|2246.7|2245.6|2245.3|162
1638887920000|2021-12-07 14:38:40|2247.3|2247|2245.5|2245.2|2247.4|2247.1|2245.3|2245|138
1638887930000|2021-12-07 14:38:50|2246|2245.7|2246|2245.7|2246.6|2246.3|2245.9|2245.6|112
1638887940000|2021-12-07 14:39:00|2246.2|2245.9|2246.2|2245.9|2246.8|2246.5|2246|2245.7|126
1638887950000|2021-12-07 14:39:10|2246|2245.7|2246.3|2246|2246.3|2246|2245.4|2245.1|102
1638887960000|2021-12-07 14:39:20|2245.8|2245.5|2245.9|2245.6|2246.3|2246|2245.7|2245.4|143
1638887970000|2021-12-07 14:39:30|2245.7|2245.4|2245.4|2245.1|2245.9|2245.6|2245.2|2244.9|112
1638887980000|2021-12-07 14:39:40|2245.2|2244.9|2246|2245.7|2246|2245.7|2245.2|2244.9|128
1638887990000|2021-12-07 14:39:50|2245.7|2245.4|2246.6|2246.3|2247.2|2246.9|2245.7|2245.4|198
1638888000000|2021-12-07 14:40:00|2247.1|2246.8|2245.6|2245.3|2247.7|2247.4|2245.6|2245.3|318
1638888010000|2021-12-07 14:40:10|2245.3|2245|2248|2247.7|2248.8|2248.5|2245.3|2245|257
1638888020000|2021-12-07 14:40:20|2247.7|2247.4|2248.8|2248.5|2248.9|2248.6|2246.7|2246.4|190
1638888030000|2021-12-07 14:40:30|2248.9|2248.6|2249.2|2248.9|2249.4|2249.1|2248.4|2248.1|118
1638888040000|2021-12-07 14:40:40|2249.1|2248.8|2248.8|2248.5|2249.3|2249|2248.7|2248.4|88
1638888050000|2021-12-07 14:40:50|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2248.5|2248.2|167
1638888060000|2021-12-07 14:41:00|2249.6|2249.3|2248.5|2248.2|2249.7|2249.4|2248.4|2248.1|253
1638888070000|2021-12-07 14:41:10|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2247.9|2247.6|325
1638888080000|2021-12-07 14:41:20|2249.4|2249.1|2248.8|2248.5|2249.4|2249.1|2248.8|2248.5|75
1638888090000|2021-12-07 14:41:30|2248.7|2248.4|2247.6|2247.3|2248.9|2248.6|2247.6|2247.3|99
1638888100000|2021-12-07 14:41:40|2247.7|2247.4|2247.4|2247.1|2248|2247.7|2247.4|2247.1|130
1638888110000|2021-12-07 14:41:50|2247.5|2247.2|2248.7|2248.4|2248.7|2248.4|2247.5|2247.2|169
1638888120000|2021-12-07 14:42:00|2249|2248.7|2249|2248.7|2250.3|2250|2248.9|2248.6|165
1638888130000|2021-12-07 14:42:10|2249.1|2248.8|2250|2249.7|2250.4|2250.1|2249.1|2248.8|97
1638888140000|2021-12-07 14:42:20|2249.9|2249.6|2249.9|2249.6|2250.2|2249.9|2249.5|2249.2|68
1638888150000|2021-12-07 14:42:30|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2249.7|2249.4|126
1638888160000|2021-12-07 14:42:40|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250|2249.7|214
1638888170000|2021-12-07 14:42:50|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|196
1638888180000|2021-12-07 14:43:00|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|230
1638888190000|2021-12-07 14:43:10|2250.6|2250.3|2252.1|2251.8|2252.3|2252|2250.2|2249.9|373
1638888200000|2021-12-07 14:43:20|2252.2|2251.9|2251.8|2251.5|2252.4|2252.1|2251.3|2251|185
1638888210000|2021-12-07 14:43:30|2251.6|2251.3|2251.9|2251.6|2252.1|2251.8|2251.3|2251|117
1638888220000|2021-12-07 14:43:40|2252|2251.7|2251.3|2251|2252|2251.7|2250.8|2250.5|176
1638888230000|2021-12-07 14:43:50|2251.4|2251.1|2250.1|2249.8|2251.7|2251.4|2250|2249.7|107
1638888240000|2021-12-07 14:44:00|2250.3|2250|2251.1|2250.8|2251.4|2251.1|2250.3|2250|181
1638888250000|2021-12-07 14:44:10|2250.7|2250.4|2250.4|2250.1|2251.2|2250.9|2250|2249.7|181
1638888260000|2021-12-07 14:44:20|2250.5|2250.2|2251.3|2251|2251.3|2251|2250.2|2249.9|48
1638888270000|2021-12-07 14:44:30|2251.4|2251.1|2250.9|2250.6|2251.7|2251.4|2250.8|2250.5|106
1638888280000|2021-12-07 14:44:40|2251|2250.7|2251.5|2251.2|2251.7|2251.4|2250.8|2250.5|123
1638888290000|2021-12-07 14:44:50|2251.6|2251.3|2252.2|2251.9|2252.2|2251.9|2251.4|2251.1|78
1638888300000|2021-12-07 14:45:00|2252.4|2252.1|2251.6|2251.3|2252.5|2252.2|2250.2|2249.9|563
1638888310000|2021-12-07 14:45:10|2251.8|2251.5|2250.9|2250.6|2251.9|2251.6|2250.3|2250|111
1638888320000|2021-12-07 14:45:20|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2250.4|2250.1|100
1638888330000|2021-12-07 14:45:30|2251|2250.7|2252.1|2251.8|2252.2|2251.9|2250.9|2250.6|87
1638888340000|2021-12-07 14:45:40|2252|2251.7|2253|2252.7|2253|2252.7|2251.9|2251.6|142
1638888350000|2021-12-07 14:45:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|116
1638888360000|2021-12-07 14:46:00|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2250.8|2250.5|232
1638888370000|2021-12-07 14:46:10|2252.6|2252.3|2252.7|2252.4|2253|2252.7|2252.4|2252.1|62
1638888380000|2021-12-07 14:46:20|2252.8|2252.5|2252.3|2252|2253|2252.7|2252.2|2251.9|59
1638888390000|2021-12-07 14:46:30|2252.4|2252.1|2252.7|2252.4|2253|2252.7|2252|2251.7|91
1638888400000|2021-12-07 14:46:40|2252.6|2252.3|2251.9|2251.6|2253|2252.7|2251.6|2251.3|130
1638888410000|2021-12-07 14:46:50|2251.8|2251.5|2251.7|2251.4|2252.8|2252.5|2251.6|2251.3|70
1638888420000|2021-12-07 14:47:00|2251.6|2251.3|2252.1|2251.8|2252.6|2252.3|2251.6|2251.3|78
1638888430000|2021-12-07 14:47:10|2252|2251.7|2253.7|2253.4|2253.7|2253.4|2252|2251.7|204
1638888440000|2021-12-07 14:47:20|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.1|2252.8|97
1638888450000|2021-12-07 14:47:30|2253.9|2253.6|2254.3|2254|2254.5|2254.2|2253.8|2253.5|118
1638888460000|2021-12-07 14:47:40|2254.1|2253.8|2255|2254.7|2255|2254.7|2254|2253.7|119
1638888470000|2021-12-07 14:47:50|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2253.6|2253.3|172
1638888480000|2021-12-07 14:48:00|2254.7|2254.4|2253.9|2253.6|2255|2254.7|2253.8|2253.5|202
1638888490000|2021-12-07 14:48:10|2253.8|2253.5|2253.4|2253.1|2254.4|2254.1|2253.4|2253.1|87
1638888500000|2021-12-07 14:48:20|2253.3|2253|2254.5|2254.2|2254.5|2254.2|2253.3|2253|58
1638888510000|2021-12-07 14:48:30|2254.4|2254.1|2253.4|2253.1|2254.9|2254.6|2253.2|2252.9|37
1638888520000|2021-12-07 14:48:40|2253.5|2253.2|2253.4|2253.1|2254.1|2253.8|2253.3|2253|39
1638888530000|2021-12-07 14:48:50|2253.7|2253.4|2253.8|2253.5|2254.5|2254.2|2253.2|2252.9|66
1638888540000|2021-12-07 14:49:00|2253.7|2253.4|2254.7|2254.4|2254.9|2254.6|2253.5|2253.2|75
1638888550000|2021-12-07 14:49:10|2254.6|2254.3|2255.2|2254.9|2255.8|2255.5|2254.6|2254.3|118
1638888560000|2021-12-07 14:49:20|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|110
1638888570000|2021-12-07 14:49:30|2255.7|2255.4|2256.6|2256.3|2256.6|2256.3|2255.4|2255.1|164
1638888580000|2021-12-07 14:49:40|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.5|2256.2|92
1638888590000|2021-12-07 14:49:50|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|148
1638888600000|2021-12-07 14:50:00|2257.3|2257|2256.9|2256.6|2257.8|2257.5|2256.7|2256.4|239
1638888610000|2021-12-07 14:50:10|2257|2256.7|2257.7|2257.4|2257.8|2257.5|2256.7|2256.4|138
1638888620000|2021-12-07 14:50:20|2257.8|2257.5|2258.3|2258|2258.4|2258.1|2257.8|2257.5|115
1638888630000|2021-12-07 14:50:30|2258.4|2258.1|2258.9|2258.6|2259|2258.7|2258.3|2258|103
1638888640000|2021-12-07 14:50:40|2259|2258.7|2259|2258.7|2259|2258.7|2258.1|2257.8|93
1638888650000|2021-12-07 14:50:50|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.7|2258.4|163
1638888660000|2021-12-07 14:51:00|2259|2258.7|2258.9|2258.6|2259.5|2259.2|2258.6|2258.3|217
1638888670000|2021-12-07 14:51:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.1|2257.8|145
1638888680000|2021-12-07 14:51:20|2258.8|2258.5|2258.6|2258.3|2259.4|2259.1|2258.2|2257.9|129
1638888690000|2021-12-07 14:51:30|2258.4|2258.1|2259.4|2259.1|2259.4|2259.1|2258|2257.7|76
1638888700000|2021-12-07 14:51:40|2259.3|2259|2260|2259.7|2260.1|2259.8|2259.3|2259|137
1638888710000|2021-12-07 14:51:50|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.5|2259.2|66
1638888720000|2021-12-07 14:52:00|2260|2259.7|2260.9|2260.6|2261.1|2260.8|2260|2259.7|171
1638888730000|2021-12-07 14:52:10|2261|2260.7|2261|2260.7|2261.2|2260.9|2260.7|2260.4|142
1638888740000|2021-12-07 14:52:20|2260.9|2260.6|2260.2|2259.9|2260.9|2260.6|2260|2259.7|118
1638888750000|2021-12-07 14:52:30|2260.4|2260.1|2260.5|2260.2|2260.8|2260.5|2259.8|2259.5|168
1638888760000|2021-12-07 14:52:40|2260.2|2259.9|2259.5|2259.2|2260.2|2259.9|2259.2|2258.9|120
1638888770000|2021-12-07 14:52:50|2259.6|2259.3|2259.6|2259.3|2260.2|2259.9|2259.3|2259|212
1638888780000|2021-12-07 14:53:00|2259.5|2259.2|2260.2|2259.9|2260.2|2259.9|2259.2|2258.9|90
1638888790000|2021-12-07 14:53:10|2260.3|2260|2260.5|2260.2|2260.6|2260.3|2259.9|2259.6|49
1638888800000|2021-12-07 14:53:20|2260.6|2260.3|2259.9|2259.6|2260.9|2260.6|2259.2|2258.9|112
1638888810000|2021-12-07 14:53:30|2259.8|2259.5|2259.5|2259.2|2259.9|2259.6|2259|2258.7|65
1638888820000|2021-12-07 14:53:40|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2258.9|2258.6|76
1638888830000|2021-12-07 14:53:50|2259.2|2258.9|2258.1|2257.8|2259.5|2259.2|2258.1|2257.8|164
1638888840000|2021-12-07 14:54:00|2258.3|2258|2259.2|2258.9|2259.2|2258.9|2258.1|2257.8|187
1638888850000|2021-12-07 14:54:10|2259.3|2259|2259.3|2259|2259.8|2259.5|2259.1|2258.8|124
1638888860000|2021-12-07 14:54:20|2259|2258.7|2258.3|2258|2259.1|2258.8|2258|2257.7|115
1638888870000|2021-12-07 14:54:30|2258.2|2257.9|2258.1|2257.8|2259|2258.7|2257.5|2257.2|158
1638888880000|2021-12-07 14:54:40|2258.2|2257.9|2256.9|2256.6|2258.3|2258|2256.8|2256.5|261
1638888890000|2021-12-07 14:54:50|2256.8|2256.5|2257.3|2257|2257.6|2257.3|2256.2|2255.9|258
1638888900000|2021-12-07 14:55:00|2257.2|2256.9|2256.1|2255.8|2257.6|2257.3|2255.9|2255.6|157
1638888910000|2021-12-07 14:55:10|2256.3|2256|2256.2|2255.9|2256.8|2256.5|2255.9|2255.6|165
1638888920000|2021-12-07 14:55:20|2256.1|2255.8|2256.9|2256.6|2257.5|2257.2|2256|2255.7|117
1638888930000|2021-12-07 14:55:30|2256.8|2256.5|2256.2|2255.9|2257.1|2256.8|2256.2|2255.9|102
1638888940000|2021-12-07 14:55:40|2256.4|2256.1|2256.2|2255.9|2257.1|2256.8|2256.2|2255.9|175
1638888950000|2021-12-07 14:55:50|2256.1|2255.8|2256.4|2256.1|2256.8|2256.5|2255.7|2255.4|87
1638888960000|2021-12-07 14:56:00|2256.3|2256|2257|2256.7|2257.2|2256.9|2256.1|2255.8|118
1638888970000|2021-12-07 14:56:10|2257.1|2256.8|2258|2257.7|2258.3|2258|2257|2256.7|125
1638888980000|2021-12-07 14:56:20|2257.9|2257.6|2257.1|2256.8|2258|2257.7|2256.6|2256.3|165
1638888990000|2021-12-07 14:56:30|2257.2|2256.9|2257.6|2257.3|2257.8|2257.5|2257.2|2256.9|69
1638889000000|2021-12-07 14:56:40|2257.7|2257.4|2256.9|2256.6|2257.7|2257.4|2256.2|2255.9|86
1638889010000|2021-12-07 14:56:50|2257|2256.7|2257.7|2257.4|2257.8|2257.5|2256.6|2256.3|91
1638889020000|2021-12-07 14:57:00|2257.6|2257.3|2258|2257.7|2258.1|2257.8|2257.3|2257|70
1638889030000|2021-12-07 14:57:10|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.1|2256.8|74
1638889040000|2021-12-07 14:57:20|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257|2256.7|80
1638889050000|2021-12-07 14:57:30|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2256.8|2256.5|53
1638889060000|2021-12-07 14:57:40|2257.2|2256.9|2257.3|2257|2257.8|2257.5|2257.1|2256.8|41
1638889070000|2021-12-07 14:57:50|2257.2|2256.9|2256.7|2256.4|2257.6|2257.3|2256.7|2256.4|74
1638889080000|2021-12-07 14:58:00|2256.8|2256.5|2257.7|2257.4|2257.7|2257.4|2256.6|2256.3|172
1638889090000|2021-12-07 14:58:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|110
1638889100000|2021-12-07 14:58:20|2257.3|2257|2257.5|2257.2|2257.7|2257.4|2257.3|2257|63
1638889110000|2021-12-07 14:58:30|2257.6|2257.3|2257.6|2257.3|2258.1|2257.8|2257.5|2257.2|54
1638889120000|2021-12-07 14:58:40|2257.7|2257.4|2256.5|2256.2|2257.8|2257.5|2256.5|2256.2|57
1638889130000|2021-12-07 14:58:50|2256.6|2256.3|2256.5|2256.2|2257.2|2256.9|2256.5|2256.2|96
1638889140000|2021-12-07 14:59:00|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2255.9|2255.6|154
1638889150000|2021-12-07 14:59:10|2256.4|2256.1|2257.7|2257.4|2257.7|2257.4|2256.4|2256.1|73
1638889160000|2021-12-07 14:59:20|2257.6|2257.3|2257.3|2257|2257.7|2257.4|2257.2|2256.9|49
1638889170000|2021-12-07 14:59:30|2257.2|2256.9|2258.2|2257.9|2258.2|2257.9|2257|2256.7|164
1638889180000|2021-12-07 14:59:40|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258|2257.7|68
1638889190000|2021-12-07 14:59:50|2258.5|2258.2|2258.9|2258.6|2259.1|2258.8|2258.4|2258.1|103
1638889200000|2021-12-07 15:00:00|2259.1|2258.8|2258.5|2258.2|2259.4|2259.1|2258.1|2257.8|218
1638889210000|2021-12-07 15:00:10|2258.6|2258.3|2258.9|2258.6|2259|2258.7|2258.3|2258|157
1638889220000|2021-12-07 15:00:20|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.4|2258.1|76
1638889230000|2021-12-07 15:00:30|2258.8|2258.5|2258.1|2257.8|2258.8|2258.5|2257.9|2257.6|130
1638889240000|2021-12-07 15:00:40|2258|2257.7|2257.5|2257.2|2258.1|2257.8|2256.3|2256|339
1638889250000|2021-12-07 15:00:50|2257.9|2257.6|2257.4|2257.1|2258.4|2258.1|2257.1|2256.8|103
1638889260000|2021-12-07 15:01:00|2257.7|2257.4|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|90
1638889270000|2021-12-07 15:01:10|2258|2257.7|2257.4|2257.1|2258.1|2257.8|2257|2256.7|93
1638889280000|2021-12-07 15:01:20|2257.2|2256.9|2257.7|2257.4|2257.8|2257.5|2257.2|2256.9|55
1638889290000|2021-12-07 15:01:30|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2256.9|2256.6|111
1638889300000|2021-12-07 15:01:40|2257.1|2256.8|2256.6|2256.3|2257.2|2256.9|2256.3|2256|81
1638889310000|2021-12-07 15:01:50|2256.7|2256.4|2257.2|2256.9|2257.7|2257.4|2256.6|2256.3|92
1638889320000|2021-12-07 15:02:00|2257.1|2256.8|2257|2256.7|2257.3|2257|2256.7|2256.4|108
1638889330000|2021-12-07 15:02:10|2257.1|2256.8|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|64
1638889340000|2021-12-07 15:02:20|2257.5|2257.2|2256.7|2256.4|2257.5|2257.2|2256.4|2256.1|105
1638889350000|2021-12-07 15:02:30|2256.8|2256.5|2256.6|2256.3|2256.9|2256.6|2256.2|2255.9|105
1638889360000|2021-12-07 15:02:40|2256.7|2256.4|2257|2256.7|2257.1|2256.8|2256.4|2256.1|74
1638889370000|2021-12-07 15:02:50|2256.9|2256.6|2257.6|2257.3|2257.8|2257.5|2256.8|2256.5|73
1638889380000|2021-12-07 15:03:00|2257.5|2257.2|2258.2|2257.9|2258.2|2257.9|2256.7|2256.4|64
1638889390000|2021-12-07 15:03:10|2258.3|2258|2257.9|2257.6|2258.6|2258.3|2257.3|2257|117
1638889400000|2021-12-07 15:03:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|68
1638889410000|2021-12-07 15:03:30|2257.9|2257.6|2258.5|2258.2|2258.7|2258.4|2257.8|2257.5|67
1638889420000|2021-12-07 15:03:40|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2257.7|2257.4|197
1638889430000|2021-12-07 15:03:50|2258.1|2257.8|2258.3|2258|2258.7|2258.4|2257.9|2257.6|276
1638889440000|2021-12-07 15:04:00|2258.4|2258.1|2259.3|2259|2259.6|2259.3|2258.4|2258.1|240
1638889450000|2021-12-07 15:04:10|2259.4|2259.1|2259.8|2259.5|2260|2259.7|2259.4|2259.1|108
1638889460000|2021-12-07 15:04:20|2259.9|2259.6|2258.4|2258.1|2259.9|2259.6|2258.4|2258.1|125
1638889470000|2021-12-07 15:04:30|2258.5|2258.2|2259.4|2259.1|2259.4|2259.1|2258.5|2258.2|205
1638889480000|2021-12-07 15:04:40|2259.3|2259|2257.8|2257.5|2259.3|2259|2257.8|2257.5|133
1638889490000|2021-12-07 15:04:50|2257.7|2257.4|2258.4|2258.1|2258.4|2258.1|2257.7|2257.4|89
1638889500000|2021-12-07 15:05:00|2258.3|2258|2259|2258.7|2259.4|2259.1|2258.2|2257.9|172
1638889510000|2021-12-07 15:05:10|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2259.2|2258.9|52
1638889520000|2021-12-07 15:05:20|2259.9|2259.6|2259.6|2259.3|2260.1|2259.8|2259.5|2259.2|118
1638889530000|2021-12-07 15:05:30|2259.1|2258.8|2258.1|2257.8|2259.1|2258.8|2258.1|2257.8|173
1638889540000|2021-12-07 15:05:40|2258|2257.7|2257.3|2257|2258.6|2258.3|2257.3|2257|140
1638889550000|2021-12-07 15:05:50|2257.2|2256.9|2257.2|2256.9|2257.6|2257.3|2256.8|2256.5|114
1638889560000|2021-12-07 15:06:00|2257.5|2257.2|2258.2|2257.9|2259.1|2258.8|2257.5|2257.2|240
1638889570000|2021-12-07 15:06:10|2258.3|2258|2258.2|2257.9|2258.7|2258.4|2258|2257.7|60
1638889580000|2021-12-07 15:06:20|2258.1|2257.8|2256.7|2256.4|2258.3|2258|2256.7|2256.4|94
1638889590000|2021-12-07 15:06:30|2256.8|2256.5|2257.6|2257.3|2257.8|2257.5|2256.5|2256.2|106
1638889600000|2021-12-07 15:06:40|2257.9|2257.6|2258.1|2257.8|2258.4|2258.1|2257.8|2257.5|126
1638889610000|2021-12-07 15:06:50|2258.2|2257.9|2258.3|2258|2258.6|2258.3|2258.1|2257.8|97
1638889620000|2021-12-07 15:07:00|2258.2|2257.9|2258.9|2258.6|2259|2258.7|2258.1|2257.8|169
1638889630000|2021-12-07 15:07:10|2259|2258.7|2258.9|2258.6|2259.3|2259|2258.9|2258.6|59
1638889640000|2021-12-07 15:07:20|2258.8|2258.5|2258.2|2257.9|2258.8|2258.5|2257.6|2257.3|136
1638889650000|2021-12-07 15:07:30|2258.4|2258.1|2258.7|2258.4|2259.1|2258.8|2258.3|2258|36
1638889660000|2021-12-07 15:07:40|2258.6|2258.3|2257.3|2257|2258.9|2258.6|2257.3|2257|163
1638889670000|2021-12-07 15:07:50|2257.2|2256.9|2256.8|2256.5|2257.4|2257.1|2256.7|2256.4|299
1638889680000|2021-12-07 15:08:00|2257.1|2256.8|2259.5|2259.2|2259.5|2259.2|2257.1|2256.8|172
1638889690000|2021-12-07 15:08:10|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.1|2258.8|170
1638889700000|2021-12-07 15:08:20|2259.5|2259.2|2259.4|2259.1|2260|2259.7|2259.1|2258.8|108
1638889710000|2021-12-07 15:08:30|2259.3|2259|2259.5|2259.2|2259.8|2259.5|2259.3|2259|84
1638889720000|2021-12-07 15:08:40|2259.4|2259.1|2259.5|2259.2|2260|2259.7|2259.4|2259.1|55
1638889730000|2021-12-07 15:08:50|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.1|2258.8|39
1638889740000|2021-12-07 15:09:00|2259.4|2259.1|2260|2259.7|2260.2|2259.9|2259.4|2259.1|124
1638889750000|2021-12-07 15:09:10|2259.9|2259.6|2260.8|2260.5|2260.8|2260.5|2259.9|2259.6|77
1638889760000|2021-12-07 15:09:20|2260.7|2260.4|2260.5|2260.2|2260.8|2260.5|2260|2259.7|105
1638889770000|2021-12-07 15:09:30|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.1|2259.8|32
1638889780000|2021-12-07 15:09:40|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2260.9|2260.6|133
1638889790000|2021-12-07 15:09:50|2261.5|2261.2|2261.7|2261.4|2261.8|2261.5|2261.3|2261|84
1638889800000|2021-12-07 15:10:00|2262|2261.7|2260.3|2260|2262.1|2261.8|2260.3|2260|109
1638889810000|2021-12-07 15:10:10|2260.5|2260.2|2261.5|2261.2|2261.7|2261.4|2260.5|2260.2|81
1638889820000|2021-12-07 15:10:20|2261.4|2261.1|2261.8|2261.5|2262.3|2262|2261.4|2261.1|105
1638889830000|2021-12-07 15:10:30|2261.7|2261.4|2262|2261.7|2262.2|2261.9|2261.7|2261.4|58
1638889840000|2021-12-07 15:10:40|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.5|2261.2|84
1638889850000|2021-12-07 15:10:50|2262.2|2261.9|2260.9|2260.6|2262.3|2262|2260.9|2260.6|86
1638889860000|2021-12-07 15:11:00|2260.5|2260.2|2261.2|2260.9|2261.7|2261.4|2260.4|2260.1|130
1638889870000|2021-12-07 15:11:10|2261.3|2261|2262|2261.7|2262.3|2262|2261.1|2260.8|36
1638889880000|2021-12-07 15:11:20|2262.1|2261.8|2262.5|2262.2|2262.6|2262.3|2262.1|2261.8|46
1638889890000|2021-12-07 15:11:30|2262.4|2262.1|2262.2|2261.9|2262.7|2262.4|2261.1|2260.8|117
1638889900000|2021-12-07 15:11:40|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2261.9|2261.6|94
1638889910000|2021-12-07 15:11:50|2262.4|2262.1|2262.7|2262.4|2262.9|2262.6|2262|2261.7|263
1638889920000|2021-12-07 15:12:00|2262.6|2262.3|2262.2|2261.9|2262.9|2262.6|2262.1|2261.8|401
1638889930000|2021-12-07 15:12:10|2262.1|2261.8|2262.7|2262.4|2262.8|2262.5|2262.1|2261.8|194
1638889940000|2021-12-07 15:12:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2261.8|2261.5|259
1638889950000|2021-12-07 15:12:30|2262.2|2261.9|2262.3|2262|2262.6|2262.3|2262.1|2261.8|218
1638889960000|2021-12-07 15:12:40|2262.2|2261.9|2262.9|2262.6|2263.1|2262.8|2262|2261.7|120
1638889970000|2021-12-07 15:12:50|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2261.9|2261.6|49
1638889980000|2021-12-07 15:13:00|2262.8|2262.5|2263.3|2263|2263.5|2263.2|2262.7|2262.4|81
1638889990000|2021-12-07 15:13:10|2263.4|2263.1|2262.9|2262.6|2263.7|2263.4|2262.9|2262.6|121
1638890000000|2021-12-07 15:13:20|2263|2262.7|2263.8|2263.5|2263.8|2263.5|2262.9|2262.6|143
1638890010000|2021-12-07 15:13:30|2263.9|2263.6|2264.2|2263.9|2264.5|2264.2|2263.9|2263.6|121
1638890020000|2021-12-07 15:13:40|2264.3|2264|2264.3|2264|2264.3|2264|2263.9|2263.6|86
1638890030000|2021-12-07 15:13:50|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|59
1638890040000|2021-12-07 15:14:00|2264.1|2263.8|2263.3|2263|2264.2|2263.9|2263.3|2263|148
1638890050000|2021-12-07 15:14:10|2262.9|2262.6|2263.9|2263.6|2264.2|2263.9|2262.9|2262.6|87
1638890060000|2021-12-07 15:14:20|2264.1|2263.8|2264.6|2264.3|2264.9|2264.6|2264.1|2263.8|108
1638890070000|2021-12-07 15:14:30|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264|2263.7|51
1638890080000|2021-12-07 15:14:40|2264.8|2264.5|2264.8|2264.5|2265.1|2264.8|2264.5|2264.2|161
1638890090000|2021-12-07 15:14:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.8|2264.5|71
1638890100000|2021-12-07 15:15:00|2265.1|2264.8|2263.9|2263.6|2265.3|2265|2263.6|2263.3|194
1638890110000|2021-12-07 15:15:10|2263.8|2263.5|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|48
1638890120000|2021-12-07 15:15:20|2264.4|2264.1|2262.6|2262.3|2264.5|2264.2|2262.6|2262.3|152
1638890130000|2021-12-07 15:15:30|2262.7|2262.4|2263.5|2263.2|2263.6|2263.3|2262.7|2262.4|107
1638890140000|2021-12-07 15:15:40|2263.6|2263.3|2264.5|2264.2|2264.7|2264.4|2263.4|2263.1|79
1638890150000|2021-12-07 15:15:50|2264.4|2264.1|2263.6|2263.3|2264.9|2264.6|2263.6|2263.3|41
1638890160000|2021-12-07 15:16:00|2263.8|2263.5|2262.8|2262.5|2264|2263.7|2262.7|2262.4|112
1638890170000|2021-12-07 15:16:10|2262.7|2262.4|2262.5|2262.2|2262.9|2262.6|2262.2|2261.9|108
1638890180000|2021-12-07 15:16:20|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.4|2261.1|147
1638890190000|2021-12-07 15:16:30|2262.2|2261.9|2261|2260.7|2262.2|2261.9|2260.5|2260.2|207
1638890200000|2021-12-07 15:16:40|2261.3|2261|2260.3|2260|2261.3|2261|2259.8|2259.5|247
1638890210000|2021-12-07 15:16:50|2260.2|2259.9|2261|2260.7|2261.5|2261.2|2260.2|2259.9|438
1638890220000|2021-12-07 15:17:00|2260.9|2260.6|2261.8|2261.5|2261.9|2261.6|2260.7|2260.4|106
1638890230000|2021-12-07 15:17:10|2261.6|2261.3|2261.5|2261.2|2261.9|2261.6|2261.1|2260.8|48
1638890240000|2021-12-07 15:17:20|2261.7|2261.4|2262|2261.7|2262.2|2261.9|2261.3|2261|61
1638890250000|2021-12-07 15:17:30|2262.2|2261.9|2262|2261.7|2262.5|2262.2|2261.7|2261.4|39
1638890260000|2021-12-07 15:17:40|2261.9|2261.6|2261.6|2261.3|2262.2|2261.9|2261.6|2261.3|43
1638890270000|2021-12-07 15:17:50|2261.7|2261.4|2261|2260.7|2261.7|2261.4|2260.5|2260.2|91
1638890280000|2021-12-07 15:18:00|2260.9|2260.6|2261.4|2261.1|2262.2|2261.9|2260.8|2260.5|100
1638890290000|2021-12-07 15:18:10|2261.3|2261|2260.9|2260.6|2261.6|2261.3|2260.9|2260.6|32
1638890300000|2021-12-07 15:18:20|2261|2260.7|2262.1|2261.8|2262.2|2261.9|2260.9|2260.6|62
1638890310000|2021-12-07 15:18:30|2262.2|2261.9|2261.4|2261.1|2262.2|2261.9|2261.4|2261.1|42
1638890320000|2021-12-07 15:18:40|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|47
1638890330000|2021-12-07 15:18:50|2261.4|2261.1|2260.8|2260.5|2261.5|2261.2|2260|2259.7|128
1638890340000|2021-12-07 15:19:00|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.1|2259.8|105
1638890350000|2021-12-07 15:19:10|2260.7|2260.4|2260.7|2260.4|2261|2260.7|2260.3|2260|88
1638890360000|2021-12-07 15:19:20|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|25
1638890370000|2021-12-07 15:19:30|2261.4|2261.1|2260.5|2260.2|2261.4|2261.1|2260|2259.7|141
1638890380000|2021-12-07 15:19:40|2260.3|2260|2259.8|2259.5|2260.3|2260|2259.2|2258.9|129
1638890390000|2021-12-07 15:19:50|2259.9|2259.6|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|145
1638890400000|2021-12-07 15:20:00|2260.2|2259.9|2260.7|2260.4|2261.5|2261.2|2260.2|2259.9|108
1638890410000|2021-12-07 15:20:10|2260.6|2260.3|2259|2258.7|2260.8|2260.5|2259|2258.7|184
1638890420000|2021-12-07 15:20:20|2259.1|2258.8|2259.7|2259.4|2260.2|2259.9|2258.7|2258.4|128
1638890430000|2021-12-07 15:20:30|2259.8|2259.5|2260.4|2260.1|2260.8|2260.5|2259.8|2259.5|216
1638890440000|2021-12-07 15:20:40|2260.3|2260|2259.7|2259.4|2260.3|2260|2259.4|2259.1|143
1638890450000|2021-12-07 15:20:50|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.1|2258.8|33
1638890460000|2021-12-07 15:21:00|2259.4|2259.1|2259.7|2259.4|2260|2259.7|2259.3|2259|92
1638890470000|2021-12-07 15:21:10|2259.3|2259|2259.8|2259.5|2260.3|2260|2259.1|2258.8|37
1638890480000|2021-12-07 15:21:20|2259.9|2259.6|2260.9|2260.6|2261|2260.7|2259.8|2259.5|66
1638890490000|2021-12-07 15:21:30|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|24
1638890500000|2021-12-07 15:21:40|2260.8|2260.5|2260.9|2260.6|2261.5|2261.2|2260.6|2260.3|41
1638890510000|2021-12-07 15:21:50|2261|2260.7|2261.3|2261|2261.5|2261.2|2260.9|2260.6|744
1638890520000|2021-12-07 15:22:00|2261.4|2261.1|2260.5|2260.2|2261.8|2261.5|2260.4|2260.1|120
1638890530000|2021-12-07 15:22:10|2260.4|2260.1|2260.2|2259.9|2260.7|2260.4|2260|2259.7|58
1638890540000|2021-12-07 15:22:20|2259.8|2259.5|2259|2258.7|2259.9|2259.6|2258.6|2258.3|142
1638890550000|2021-12-07 15:22:30|2259.2|2258.9|2259.2|2258.9|2259.7|2259.4|2259|2258.7|76
1638890560000|2021-12-07 15:22:40|2259.3|2259|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|75
1638890570000|2021-12-07 15:22:50|2259.3|2259|2259.9|2259.6|2259.9|2259.6|2259.1|2258.8|39
1638890580000|2021-12-07 15:23:00|2259.7|2259.4|2259.8|2259.5|2260.8|2260.5|2259.7|2259.4|137
1638890590000|2021-12-07 15:23:10|2259.9|2259.6|2261.2|2260.9|2261.6|2261.3|2259.7|2259.4|84
1638890600000|2021-12-07 15:23:20|2261.3|2261|2261|2260.7|2261.4|2261.1|2260.9|2260.6|43
1638890610000|2021-12-07 15:23:30|2260.9|2260.6|2261.1|2260.8|2261.4|2261.1|2260.6|2260.3|114
1638890620000|2021-12-07 15:23:40|2261|2260.7|2261.1|2260.8|2261.4|2261.1|2260.8|2260.5|29
1638890630000|2021-12-07 15:23:50|2261.5|2261.2|2261.3|2261|2261.6|2261.3|2260.9|2260.6|150
1638890640000|2021-12-07 15:24:00|2261.6|2261.3|2262.3|2262|2262.7|2262.4|2261.1|2260.8|143
1638890650000|2021-12-07 15:24:10|2262.2|2261.9|2261.9|2261.6|2262.5|2262.2|2261.4|2261.1|74
1638890660000|2021-12-07 15:24:20|2262.1|2261.8|2262.4|2262.1|2262.8|2262.5|2262|2261.7|49
1638890670000|2021-12-07 15:24:30|2262.5|2262.2|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|57
1638890680000|2021-12-07 15:24:40|2263|2262.7|2262.3|2262|2263.1|2262.8|2262|2261.7|111
1638890690000|2021-12-07 15:24:50|2262.4|2262.1|2261.8|2261.5|2262.4|2262.1|2261.8|2261.5|112
1638890700000|2021-12-07 15:25:00|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.4|2261.1|161
1638890710000|2021-12-07 15:25:10|2262.6|2262.3|2261.7|2261.4|2262.6|2262.3|2261.6|2261.3|86
1638890720000|2021-12-07 15:25:20|2261.8|2261.5|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|56
1638890730000|2021-12-07 15:25:30|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.3|2261|43
1638890740000|2021-12-07 15:25:40|2261.8|2261.5|2262.7|2262.4|2262.9|2262.6|2261.4|2261.1|79
1638890750000|2021-12-07 15:25:50|2262.6|2262.3|2262.9|2262.6|2263|2262.7|2262.5|2262.2|46
1638890760000|2021-12-07 15:26:00|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.6|2262.3|38
1638890770000|2021-12-07 15:26:10|2262.9|2262.6|2262.3|2262|2263.2|2262.9|2262|2261.7|160
1638890780000|2021-12-07 15:26:20|2262.4|2262.1|2261.3|2261|2262.6|2262.3|2260.8|2260.5|158
1638890790000|2021-12-07 15:26:30|2261.2|2260.9|2261.3|2261|2261.6|2261.3|2260.8|2260.5|36
1638890800000|2021-12-07 15:26:40|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2260.8|2260.5|42
1638890810000|2021-12-07 15:26:50|2261.3|2261|2261.9|2261.6|2262|2261.7|2261.2|2260.9|44
1638890820000|2021-12-07 15:27:00|2262|2261.7|2262.4|2262.1|2262.7|2262.4|2262|2261.7|79
1638890830000|2021-12-07 15:27:10|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|36
1638890840000|2021-12-07 15:27:20|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.1|2261.8|63
1638890850000|2021-12-07 15:27:30|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.4|2262.1|15
1638890860000|2021-12-07 15:27:40|2262.8|2262.5|2262.8|2262.5|2263.2|2262.9|2262.7|2262.4|49
1638890870000|2021-12-07 15:27:50|2262.9|2262.6|2262.3|2262|2262.9|2262.6|2262.2|2261.9|63
1638890880000|2021-12-07 15:28:00|2262.2|2261.9|2262.1|2261.8|2262.5|2262.2|2261.8|2261.5|72
1638890890000|2021-12-07 15:28:10|2262.3|2262|2262.3|2262|2262.6|2262.3|2262.2|2261.9|38
1638890900000|2021-12-07 15:28:20|2262.2|2261.9|2262.1|2261.8|2262.4|2262.1|2262|2261.7|28
1638890910000|2021-12-07 15:28:30|2262.2|2261.9|2262.2|2261.9|2262.5|2262.2|2262|2261.7|36
1638890920000|2021-12-07 15:28:40|2262.1|2261.8|2262.7|2262.4|2262.8|2262.5|2262.1|2261.8|79
1638890930000|2021-12-07 15:28:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|153
1638890940000|2021-12-07 15:29:00|2262.6|2262.3|2261.9|2261.6|2262.8|2262.5|2261.2|2260.9|176
1638890950000|2021-12-07 15:29:10|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.4|2262.1|112
1638890960000|2021-12-07 15:29:20|2262.9|2262.6|2261.9|2261.6|2262.9|2262.6|2261.9|2261.6|95
1638890970000|2021-12-07 15:29:30|2262.2|2261.9|2261.7|2261.4|2262.3|2262|2261.5|2261.2|205
1638890980000|2021-12-07 15:29:40|2261.8|2261.5|2261.5|2261.2|2262|2261.7|2261.4|2261.1|89
1638890990000|2021-12-07 15:29:50|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2261.2|2260.9|97
1638891000000|2021-12-07 15:30:00|2261.6|2261.3|2262.7|2262.4|2263.3|2263|2261.6|2261.3|188
1638891010000|2021-12-07 15:30:10|2262.6|2262.3|2261.9|2261.6|2263.1|2262.8|2261.7|2261.4|90
1638891020000|2021-12-07 15:30:20|2262.1|2261.8|2263.1|2262.8|2263.2|2262.9|2262.1|2261.8|81
1638891030000|2021-12-07 15:30:30|2262.9|2262.6|2263.4|2263.1|2263.4|2263.1|2262.9|2262.6|46
1638891040000|2021-12-07 15:30:40|2263.3|2263|2262.6|2262.3|2263.4|2263.1|2262.5|2262.2|158
1638891050000|2021-12-07 15:30:50|2263|2262.7|2263.6|2263.3|2263.9|2263.6|2263|2262.7|84
1638891060000|2021-12-07 15:31:00|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|65
1638891070000|2021-12-07 15:31:10|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.4|2263.1|87
1638891080000|2021-12-07 15:31:20|2263.6|2263.3|2263.8|2263.5|2264|2263.7|2263.5|2263.2|34
1638891090000|2021-12-07 15:31:30|2263.7|2263.4|2262.5|2262.2|2263.7|2263.4|2262.4|2262.1|104
1638891100000|2021-12-07 15:31:40|2262.6|2262.3|2262|2261.7|2262.6|2262.3|2262|2261.7|102
1638891110000|2021-12-07 15:31:50|2262.2|2261.9|2263.3|2263|2263.3|2263|2262|2261.7|75
1638891120000|2021-12-07 15:32:00|2263.4|2263.1|2262.7|2262.4|2263.4|2263.1|2262.5|2262.2|65
1638891130000|2021-12-07 15:32:10|2262.8|2262.5|2263.2|2262.9|2263.4|2263.1|2262.6|2262.3|47
1638891140000|2021-12-07 15:32:20|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.6|2262.3|61
1638891150000|2021-12-07 15:32:30|2263|2262.7|2263|2262.7|2263.5|2263.2|2263|2262.7|59
1638891160000|2021-12-07 15:32:40|2262.9|2262.6|2263.1|2262.8|2263.3|2263|2262.9|2262.6|42
1638891170000|2021-12-07 15:32:50|2263.2|2262.9|2263.6|2263.3|2263.7|2263.4|2263.1|2262.8|33
1638891180000|2021-12-07 15:33:00|2263.7|2263.4|2263.7|2263.4|2264.3|2264|2263.6|2263.3|66
1638891190000|2021-12-07 15:33:10|2263.6|2263.3|2264.4|2264.1|2264.4|2264.1|2263.4|2263.1|60
1638891200000|2021-12-07 15:33:20|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.1|2263.8|34
1638891210000|2021-12-07 15:33:30|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.1|2263.8|32
1638891220000|2021-12-07 15:33:40|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.2|2263.9|61
1638891230000|2021-12-07 15:33:50|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|30
1638891240000|2021-12-07 15:34:00|2264.5|2264.2|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|35
1638891250000|2021-12-07 15:34:10|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.3|2264|56
1638891260000|2021-12-07 15:34:20|2264.8|2264.5|2265.4|2265.1|2265.5|2265.2|2264.7|2264.4|79
1638891270000|2021-12-07 15:34:30|2265.6|2265.3|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|105
1638891280000|2021-12-07 15:34:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2264.8|2264.5|78
1638891290000|2021-12-07 15:34:50|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|36
1638891300000|2021-12-07 15:35:00|2265.3|2265|2265.3|2265|2265.3|2265|2264.5|2264.2|262
1638891310000|2021-12-07 15:35:10|2265.4|2265.1|2264.5|2264.2|2265.4|2265.1|2264.4|2264.1|117
1638891320000|2021-12-07 15:35:20|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.3|2264|106
1638891330000|2021-12-07 15:35:30|2264.9|2264.6|2265.7|2265.4|2265.8|2265.5|2264.9|2264.6|79
1638891340000|2021-12-07 15:35:40|2265.6|2265.3|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|124
1638891350000|2021-12-07 15:35:50|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.1|2265.8|80
1638891360000|2021-12-07 15:36:00|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266|2265.7|111
1638891370000|2021-12-07 15:36:10|2266.7|2266.4|2266|2265.7|2266.8|2266.5|2265.4|2265.1|196
1638891380000|2021-12-07 15:36:20|2266.1|2265.8|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|59
1638891390000|2021-12-07 15:36:30|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2265.6|2265.3|168
1638891400000|2021-12-07 15:36:40|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|40
1638891410000|2021-12-07 15:36:50|2266.6|2266.3|2266.8|2266.5|2267|2266.7|2266.6|2266.3|88
1638891420000|2021-12-07 15:37:00|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.7|2266.4|57
1638891430000|2021-12-07 15:37:10|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.1|2265.8|81
1638891440000|2021-12-07 15:37:20|2266.4|2266.1|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|35
1638891450000|2021-12-07 15:37:30|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|29
1638891460000|2021-12-07 15:37:40|2266.1|2265.8|2266.7|2266.4|2266.7|2266.4|2266.1|2265.8|98
1638891470000|2021-12-07 15:37:50|2266.6|2266.3|2266.4|2266.1|2266.8|2266.5|2266.3|2266|84
1638891480000|2021-12-07 15:38:00|2266.5|2266.2|2266.7|2266.4|2267.1|2266.8|2266.4|2266.1|101
1638891490000|2021-12-07 15:38:10|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.7|2266.4|42
1638891500000|2021-12-07 15:38:20|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.8|2266.5|69
1638891510000|2021-12-07 15:38:30|2267.1|2266.8|2266.6|2266.3|2267.3|2267|2266.3|2266|114
1638891520000|2021-12-07 15:38:40|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2265.8|2265.5|120
1638891530000|2021-12-07 15:38:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.6|2265.3|112
1638891540000|2021-12-07 15:39:00|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|51
1638891550000|2021-12-07 15:39:10|2266.1|2265.8|2267.2|2266.9|2267.3|2267|2266.1|2265.8|33
1638891560000|2021-12-07 15:39:20|2267.3|2267|2268|2267.7|2268.1|2267.8|2267.2|2266.9|97
1638891570000|2021-12-07 15:39:30|2268.1|2267.8|2267.2|2266.9|2268.1|2267.8|2267.2|2266.9|137
1638891580000|2021-12-07 15:39:40|2267.3|2267|2266.5|2266.2|2267.5|2267.2|2266.5|2266.2|49
1638891590000|2021-12-07 15:39:50|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.3|2266|23
1638891600000|2021-12-07 15:40:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266|2265.7|202
1638891610000|2021-12-07 15:40:10|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|35
1638891620000|2021-12-07 15:40:20|2267|2266.7|2266.1|2265.8|2267.1|2266.8|2266.1|2265.8|62
1638891630000|2021-12-07 15:40:30|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|32
1638891640000|2021-12-07 15:40:40|2266.9|2266.6|2266.3|2266|2267|2266.7|2266.2|2265.9|25
1638891650000|2021-12-07 15:40:50|2266.4|2266.1|2267.4|2267.1|2267.4|2267.1|2266.3|2266|56
1638891660000|2021-12-07 15:41:00|2267.2|2266.9|2267.6|2267.3|2268|2267.7|2267.2|2266.9|97
1638891670000|2021-12-07 15:41:10|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.6|2267.3|126
1638891680000|2021-12-07 15:41:20|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.1|2267.8|68
1638891690000|2021-12-07 15:41:30|2268.2|2267.9|2267.6|2267.3|2268.3|2268|2267.5|2267.2|125
1638891700000|2021-12-07 15:41:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|84
1638891710000|2021-12-07 15:41:50|2267.5|2267.2|2267.6|2267.3|2267.9|2267.6|2267.5|2267.2|101
1638891720000|2021-12-07 15:42:00|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|108
1638891730000|2021-12-07 15:42:10|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2266.8|2266.5|125
1638891740000|2021-12-07 15:42:20|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|27
1638891750000|2021-12-07 15:42:30|2267.2|2266.9|2268|2267.7|2268.3|2268|2267.2|2266.9|77
1638891760000|2021-12-07 15:42:40|2267.9|2267.6|2268.2|2267.9|2268.3|2268|2267.8|2267.5|37
1638891770000|2021-12-07 15:42:50|2268.1|2267.8|2268.6|2268.3|2268.6|2268.3|2268|2267.7|60
1638891780000|2021-12-07 15:43:00|2268.3|2268|2268.4|2268.1|2268.6|2268.3|2268.3|2268|47
1638891790000|2021-12-07 15:43:10|2268.3|2268|2268.8|2268.5|2269|2268.7|2268.1|2267.8|463
1638891800000|2021-12-07 15:43:20|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.7|2268.4|46
1638891810000|2021-12-07 15:43:30|2268.8|2268.5|2269.6|2269.3|2269.6|2269.3|2268.7|2268.4|105
1638891820000|2021-12-07 15:43:40|2269.4|2269.1|2269|2268.7|2269.8|2269.5|2268.9|2268.6|111
1638891830000|2021-12-07 15:43:50|2269.1|2268.8|2269.5|2269.2|2269.7|2269.4|2269|2268.7|48
1638891840000|2021-12-07 15:44:00|2269.3|2269|2267.9|2267.6|2269.3|2269|2267.7|2267.4|156
1638891850000|2021-12-07 15:44:10|2267.6|2267.3|2269.1|2268.8|2269.3|2269|2267.6|2267.3|77
1638891860000|2021-12-07 15:44:20|2269.3|2269|2269.8|2269.5|2269.9|2269.6|2269.3|2269|137
1638891870000|2021-12-07 15:44:30|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|59
1638891880000|2021-12-07 15:44:40|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|60
1638891890000|2021-12-07 15:44:50|2269.7|2269.4|2269.9|2269.6|2270.1|2269.8|2269.5|2269.2|71
1638891900000|2021-12-07 15:45:00|2269.4|2269.1|2269.2|2268.9|2269.6|2269.3|2268.9|2268.6|105
1638891910000|2021-12-07 15:45:10|2269.3|2269|2268.8|2268.5|2269.4|2269.1|2268.8|2268.5|74
1638891920000|2021-12-07 15:45:20|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.5|2268.2|106
1638891930000|2021-12-07 15:45:30|2268.8|2268.5|2269.3|2269|2269.6|2269.3|2268.8|2268.5|124
1638891940000|2021-12-07 15:45:40|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.5|2268.2|107
1638891950000|2021-12-07 15:45:50|2268.7|2268.4|2268.2|2267.9|2268.8|2268.5|2268|2267.7|132
1638891960000|2021-12-07 15:46:00|2267.8|2267.5|2267.1|2266.8|2267.8|2267.5|2266.7|2266.4|119
1638891970000|2021-12-07 15:46:10|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2266.8|2266.5|80
1638891980000|2021-12-07 15:46:20|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2266.8|2266.5|61
1638891990000|2021-12-07 15:46:30|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2266.9|2266.6|78
1638892000000|2021-12-07 15:46:40|2267.3|2267|2267.9|2267.6|2267.9|2267.6|2267.3|2267|38
1638892010000|2021-12-07 15:46:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.2|2266.9|51
1638892020000|2021-12-07 15:47:00|2268.1|2267.8|2267|2266.7|2268.2|2267.9|2267|2266.7|78
1638892030000|2021-12-07 15:47:10|2267.2|2266.9|2267.3|2267|2267.5|2267.2|2267.1|2266.8|18
1638892040000|2021-12-07 15:47:20|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2266.9|2266.6|35
1638892050000|2021-12-07 15:47:30|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.5|2266.2|99
1638892060000|2021-12-07 15:47:40|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|48
1638892070000|2021-12-07 15:47:50|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|118
1638892080000|2021-12-07 15:48:00|2266.8|2266.5|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|166
1638892090000|2021-12-07 15:48:10|2266.6|2266.3|2267.4|2267.1|2267.5|2267.2|2266.5|2266.2|226
1638892100000|2021-12-07 15:48:20|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|74
1638892110000|2021-12-07 15:48:30|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.4|2267.1|36
1638892120000|2021-12-07 15:48:40|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.6|2267.3|35
1638892130000|2021-12-07 15:48:50|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268.1|2267.8|29
1638892140000|2021-12-07 15:49:00|2268.2|2267.9|2268.7|2268.4|2268.8|2268.5|2268.2|2267.9|76
1638892150000|2021-12-07 15:49:10|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|66
1638892160000|2021-12-07 15:49:20|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.7|2268.4|48
1638892170000|2021-12-07 15:49:30|2268.7|2268.4|2268|2267.7|2268.7|2268.4|2268|2267.7|123
1638892180000|2021-12-07 15:49:40|2267.9|2267.6|2268.2|2267.9|2268.3|2268|2267.9|2267.6|37
1638892190000|2021-12-07 15:49:50|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|17
1638892200000|2021-12-07 15:50:00|2268.6|2268.3|2268.8|2268.5|2269.2|2268.9|2268.6|2268.3|58
1638892210000|2021-12-07 15:50:10|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|56
1638892220000|2021-12-07 15:50:20|2269|2268.7|2269.3|2269|2269.4|2269.1|2269|2268.7|22
1638892230000|2021-12-07 15:50:30|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|25
1638892240000|2021-12-07 15:50:40|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.8|2268.5|26
1638892250000|2021-12-07 15:50:50|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|41
1638892260000|2021-12-07 15:51:00|2269|2268.7|2269.2|2268.9|2269.3|2269|2268.8|2268.5|43
1638892270000|2021-12-07 15:51:10|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|28
1638892280000|2021-12-07 15:51:20|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|65
1638892290000|2021-12-07 15:51:30|2269.5|2269.2|2268.2|2267.9|2269.5|2269.2|2268.1|2267.8|134
1638892300000|2021-12-07 15:51:40|2268|2267.7|2267.9|2267.6|2268.2|2267.9|2267.7|2267.4|156
1638892310000|2021-12-07 15:51:50|2267.8|2267.5|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|173
1638892320000|2021-12-07 15:52:00|2267.5|2267.2|2267.4|2267.1|2267.7|2267.4|2267.3|2267|196
1638892330000|2021-12-07 15:52:10|2267|2266.7|2267.2|2266.9|2267.4|2267.1|2266.8|2266.5|188
1638892340000|2021-12-07 15:52:20|2267.3|2267|2268|2267.7|2268.1|2267.8|2267.2|2266.9|103
1638892350000|2021-12-07 15:52:30|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268|2267.7|33
1638892360000|2021-12-07 15:52:40|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|27
1638892370000|2021-12-07 15:52:50|2268.6|2268.3|2269.5|2269.2|2269.5|2269.2|2268.6|2268.3|76
1638892380000|2021-12-07 15:53:00|2269.4|2269.1|2270|2269.7|2270|2269.7|2269.4|2269.1|140
1638892390000|2021-12-07 15:53:10|2269.9|2269.6|2270.7|2270.4|2271|2270.7|2269.9|2269.6|112
1638892400000|2021-12-07 15:53:20|2270.6|2270.3|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|84
1638892410000|2021-12-07 15:53:30|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|80
1638892420000|2021-12-07 15:53:40|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|32
1638892430000|2021-12-07 15:53:50|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.4|2268.1|52
1638892440000|2021-12-07 15:54:00|2268.4|2268.1|2268.9|2268.6|2269|2268.7|2268.1|2267.8|55
1638892450000|2021-12-07 15:54:10|2269|2268.7|2269.2|2268.9|2269.3|2269|2268.8|2268.5|32
1638892460000|2021-12-07 15:54:20|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|30
1638892470000|2021-12-07 15:54:30|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.8|2268.5|135
1638892480000|2021-12-07 15:54:40|2268.8|2268.5|2268.9|2268.6|2269.1|2268.8|2268.6|2268.3|110
1638892490000|2021-12-07 15:54:50|2269|2268.7|2269.3|2269|2269.5|2269.2|2269|2268.7|40
1638892500000|2021-12-07 15:55:00|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|82
1638892510000|2021-12-07 15:55:10|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.3|2269|60
1638892520000|2021-12-07 15:55:20|2269.9|2269.6|2269.2|2268.9|2269.9|2269.6|2269.1|2268.8|164
1638892530000|2021-12-07 15:55:30|2269.1|2268.8|2268.5|2268.2|2269.2|2268.9|2268.5|2268.2|125
1638892540000|2021-12-07 15:55:40|2268.4|2268.1|2268.3|2268|2268.9|2268.6|2268.2|2267.9|33
1638892550000|2021-12-07 15:55:50|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.6|2267.3|185
1638892560000|2021-12-07 15:56:00|2267.9|2267.6|2268.1|2267.8|2268.9|2268.6|2267.9|2267.6|80
1638892570000|2021-12-07 15:56:10|2268.2|2267.9|2268.4|2268.1|2268.6|2268.3|2268|2267.7|70
1638892580000|2021-12-07 15:56:20|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|89
1638892590000|2021-12-07 15:56:30|2268.1|2267.8|2269.2|2268.9|2269.2|2268.9|2268.1|2267.8|78
1638892600000|2021-12-07 15:56:40|2269.1|2268.8|2269.1|2268.8|2269.4|2269.1|2269|2268.7|36
1638892610000|2021-12-07 15:56:50|2269.2|2268.9|2268.8|2268.5|2269.3|2269|2268.4|2268.1|52
1638892620000|2021-12-07 15:57:00|2268.7|2268.4|2269.3|2269|2269.3|2269|2268.7|2268.4|71
1638892630000|2021-12-07 15:57:10|2269.4|2269.1|2269|2268.7|2269.8|2269.5|2268.9|2268.6|85
1638892640000|2021-12-07 15:57:20|2269.2|2268.9|2269.8|2269.5|2269.8|2269.5|2269|2268.7|60
1638892650000|2021-12-07 15:57:30|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.3|2269|83
1638892660000|2021-12-07 15:57:40|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|23
1638892670000|2021-12-07 15:57:50|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269|2268.7|37
1638892680000|2021-12-07 15:58:00|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2268.8|2268.5|103
1638892690000|2021-12-07 15:58:10|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|56
1638892700000|2021-12-07 15:58:20|2269.7|2269.4|2269.5|2269.2|2270.1|2269.8|2269.4|2269.1|67
1638892710000|2021-12-07 15:58:30|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.2|2268.9|21
1638892720000|2021-12-07 15:58:40|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|19
1638892730000|2021-12-07 15:58:50|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2268.9|2268.6|94
1638892740000|2021-12-07 15:59:00|2268.9|2268.6|2268.6|2268.3|2269|2268.7|2268.5|2268.2|84
1638892750000|2021-12-07 15:59:10|2268.7|2268.4|2267.5|2267.2|2269|2268.7|2267.5|2267.2|126
1638892760000|2021-12-07 15:59:20|2267.4|2267.1|2268|2267.7|2268|2267.7|2267.2|2266.9|109
1638892770000|2021-12-07 15:59:30|2268.1|2267.8|2270|2269.7|2270.3|2270|2268.1|2267.8|232
1638892780000|2021-12-07 15:59:40|2270.2|2269.9|2270.2|2269.9|2270.8|2270.5|2270|2269.7|135
1638892790000|2021-12-07 15:59:50|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|42
1638892800000|2021-12-07 16:00:00|2270.6|2270.3|2271.5|2271.2|2271.5|2271.2|2270.6|2270.3|135
1638892810000|2021-12-07 16:00:10|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|128
1638892820000|2021-12-07 16:00:20|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271|2270.7|48
1638892830000|2021-12-07 16:00:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|104
1638892840000|2021-12-07 16:00:40|2271.6|2271.3|2270.8|2270.5|2271.6|2271.3|2270.7|2270.4|77
1638892850000|2021-12-07 16:00:50|2271|2270.7|2271.6|2271.3|2271.8|2271.5|2271|2270.7|58
1638892860000|2021-12-07 16:01:00|2271.7|2271.4|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|97
1638892870000|2021-12-07 16:01:10|2271.7|2271.4|2272.7|2272.4|2272.9|2272.6|2271.6|2271.3|159
1638892880000|2021-12-07 16:01:20|2272.9|2272.6|2272.6|2272.3|2272.9|2272.6|2272.3|2272|78
1638892890000|2021-12-07 16:01:30|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|62
1638892900000|2021-12-07 16:01:40|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.7|2272.4|45
1638892910000|2021-12-07 16:01:50|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|112
1638892920000|2021-12-07 16:02:00|2273.4|2273.1|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|178
1638892930000|2021-12-07 16:02:10|2273.7|2273.4|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|166
1638892940000|2021-12-07 16:02:20|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.4|2273.1|101
1638892950000|2021-12-07 16:02:30|2274|2273.7|2273.1|2272.8|2274.1|2273.8|2273.1|2272.8|260
1638892960000|2021-12-07 16:02:40|2272.9|2272.6|2272.2|2271.9|2272.9|2272.6|2271.9|2271.6|167
1638892970000|2021-12-07 16:02:50|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.2|2270.9|104
1638892980000|2021-12-07 16:03:00|2272.5|2272.2|2272.8|2272.5|2273|2272.7|2272.5|2272.2|61
1638892990000|2021-12-07 16:03:10|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|35
1638893000000|2021-12-07 16:03:20|2272.7|2272.4|2272.7|2272.4|2273.2|2272.9|2272.5|2272.2|105
1638893010000|2021-12-07 16:03:30|2272.8|2272.5|2271.8|2271.5|2273|2272.7|2271.8|2271.5|66
1638893020000|2021-12-07 16:03:40|2271.7|2271.4|2272.9|2272.6|2273.1|2272.8|2271.6|2271.3|72
1638893030000|2021-12-07 16:03:50|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|33
1638893040000|2021-12-07 16:04:00|2273.6|2273.3|2272.9|2272.6|2273.6|2273.3|2272.8|2272.5|39
1638893050000|2021-12-07 16:04:10|2273.1|2272.8|2273.2|2272.9|2273.7|2273.4|2272.8|2272.5|233
1638893060000|2021-12-07 16:04:20|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.6|2272.3|35
1638893070000|2021-12-07 16:04:30|2273|2272.7|2273|2272.7|2273|2272.7|2272.8|2272.5|36
1638893080000|2021-12-07 16:04:40|2272.8|2272.5|2273.1|2272.8|2273.3|2273|2272.7|2272.4|26
1638893090000|2021-12-07 16:04:50|2273.2|2272.9|2272.9|2272.6|2273.5|2273.2|2272.8|2272.5|18
1638893100000|2021-12-07 16:05:00|2272.6|2272.3|2272.1|2271.8|2272.7|2272.4|2271.7|2271.4|78
1638893110000|2021-12-07 16:05:10|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2271.5|2271.2|75
1638893120000|2021-12-07 16:05:20|2271.8|2271.5|2272.3|2272|2272.5|2272.2|2271.2|2270.9|53
1638893130000|2021-12-07 16:05:30|2272.4|2272.1|2271.9|2271.6|2272.6|2272.3|2271.9|2271.6|28
1638893140000|2021-12-07 16:05:40|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|44
1638893150000|2021-12-07 16:05:50|2272.1|2271.8|2271.6|2271.3|2272.3|2272|2271.6|2271.3|21
1638893160000|2021-12-07 16:06:00|2271.8|2271.5|2271.8|2271.5|2272.2|2271.9|2271.5|2271.2|60
1638893170000|2021-12-07 16:06:10|2271.9|2271.6|2271.4|2271.1|2271.9|2271.6|2271.3|2271|40
1638893180000|2021-12-07 16:06:20|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|35
1638893190000|2021-12-07 16:06:30|2271.5|2271.2|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|29
1638893200000|2021-12-07 16:06:40|2271.5|2271.2|2270.8|2270.5|2271.8|2271.5|2270.6|2270.3|165
1638893210000|2021-12-07 16:06:50|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.3|2270|67
1638893220000|2021-12-07 16:07:00|2270.6|2270.3|2271|2270.7|2271.1|2270.8|2270.3|2270|56
1638893230000|2021-12-07 16:07:10|2271.1|2270.8|2270.8|2270.5|2271.2|2270.9|2270.6|2270.3|23
1638893240000|2021-12-07 16:07:20|2270.7|2270.4|2270.3|2270|2270.8|2270.5|2270.3|2270|40
1638893250000|2021-12-07 16:07:30|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.1|2269.8|42
1638893260000|2021-12-07 16:07:40|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.3|2270|61
1638893270000|2021-12-07 16:07:50|2270.6|2270.3|2270|2269.7|2270.6|2270.3|2270|2269.7|50
1638893280000|2021-12-07 16:08:00|2270.1|2269.8|2271|2270.7|2271.2|2270.9|2270.1|2269.8|63
1638893290000|2021-12-07 16:08:10|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.8|2270.5|32
1638893300000|2021-12-07 16:08:20|2271.1|2270.8|2271.8|2271.5|2271.9|2271.6|2271|2270.7|48
1638893310000|2021-12-07 16:08:30|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|17
1638893320000|2021-12-07 16:08:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271|2270.7|45
1638893330000|2021-12-07 16:08:50|2271.4|2271.1|2272.1|2271.8|2272.1|2271.8|2271.3|2271|51
1638893340000|2021-12-07 16:09:00|2272|2271.7|2272.2|2271.9|2272.4|2272.1|2272|2271.7|89
1638893350000|2021-12-07 16:09:10|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|40
1638893360000|2021-12-07 16:09:20|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|33
1638893370000|2021-12-07 16:09:30|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|22
1638893380000|2021-12-07 16:09:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|50
1638893390000|2021-12-07 16:09:50|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|55
1638893400000|2021-12-07 16:10:00|2271.7|2271.4|2270.9|2270.6|2271.7|2271.4|2270.8|2270.5|106
1638893410000|2021-12-07 16:10:10|2270.8|2270.5|2269.8|2269.5|2270.9|2270.6|2269.8|2269.5|186
1638893420000|2021-12-07 16:10:20|2269.9|2269.6|2269|2268.7|2269.9|2269.6|2269|2268.7|190
1638893430000|2021-12-07 16:10:30|2269.2|2268.9|2269.2|2268.9|2269.5|2269.2|2269|2268.7|46
1638893440000|2021-12-07 16:10:40|2269.1|2268.8|2269.5|2269.2|2270|2269.7|2269.1|2268.8|43
1638893450000|2021-12-07 16:10:50|2269.4|2269.1|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|38
1638893460000|2021-12-07 16:11:00|2269.2|2268.9|2269.3|2269|2270.1|2269.8|2269.2|2268.9|183
1638893470000|2021-12-07 16:11:10|2269.4|2269.1|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|99
1638893480000|2021-12-07 16:11:20|2269.1|2268.8|2269.4|2269.1|2269.9|2269.6|2269.1|2268.8|65
1638893490000|2021-12-07 16:11:30|2269.5|2269.2|2269.3|2269|2269.7|2269.4|2269.3|2269|64
1638893500000|2021-12-07 16:11:40|2269|2268.7|2269.4|2269.1|2269.5|2269.2|2268.7|2268.4|95
1638893510000|2021-12-07 16:11:50|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2268.7|2268.4|90
1638893520000|2021-12-07 16:12:00|2269.6|2269.3|2269.2|2268.9|2270.1|2269.8|2269.2|2268.9|106
1638893530000|2021-12-07 16:12:10|2269.1|2268.8|2268.4|2268.1|2269.2|2268.9|2268.4|2268.1|142
1638893540000|2021-12-07 16:12:20|2268.3|2268|2268.4|2268.1|2268.7|2268.4|2268.1|2267.8|59
1638893550000|2021-12-07 16:12:30|2268.5|2268.2|2269.2|2268.9|2269.2|2268.9|2268.3|2268|56
1638893560000|2021-12-07 16:12:40|2269.1|2268.8|2269|2268.7|2269.3|2269|2269|2268.7|63
1638893570000|2021-12-07 16:12:50|2268.9|2268.6|2269|2268.7|2269.6|2269.3|2268.8|2268.5|147
1638893580000|2021-12-07 16:13:00|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|43
1638893590000|2021-12-07 16:13:10|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.2|2267.9|51
1638893600000|2021-12-07 16:13:20|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268|2267.7|31
1638893610000|2021-12-07 16:13:30|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|37
1638893620000|2021-12-07 16:13:40|2268.6|2268.3|2268.3|2268|2268.8|2268.5|2268.3|2268|44
1638893630000|2021-12-07 16:13:50|2268.2|2267.9|2267.8|2267.5|2268.3|2268|2267.8|2267.5|36
1638893640000|2021-12-07 16:14:00|2267.9|2267.6|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|28
1638893650000|2021-12-07 16:14:10|2267.6|2267.3|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|34
1638893660000|2021-12-07 16:14:20|2267.6|2267.3|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|59
1638893670000|2021-12-07 16:14:30|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|67
1638893680000|2021-12-07 16:14:40|2266.9|2266.6|2266.5|2266.2|2267|2266.7|2266.5|2266.2|98
1638893690000|2021-12-07 16:14:50|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|42
1638893700000|2021-12-07 16:15:00|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.3|2266|121
1638893710000|2021-12-07 16:15:10|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2266|2265.7|160
1638893720000|2021-12-07 16:15:20|2266.3|2266|2267.7|2267.4|2268.1|2267.8|2266.2|2265.9|292
1638893730000|2021-12-07 16:15:30|2267.8|2267.5|2268.4|2268.1|2268.4|2268.1|2267.4|2267.1|123
1638893740000|2021-12-07 16:15:40|2268.2|2267.9|2267.7|2267.4|2268.5|2268.2|2267.6|2267.3|55
1638893750000|2021-12-07 16:15:50|2267.9|2267.6|2267.6|2267.3|2268.1|2267.8|2267.3|2267|80
1638893760000|2021-12-07 16:16:00|2267.5|2267.2|2266.1|2265.8|2267.5|2267.2|2266.1|2265.8|100
1638893770000|2021-12-07 16:16:10|2265.8|2265.5|2266|2265.7|2266.4|2266.1|2265.5|2265.2|132
1638893780000|2021-12-07 16:16:20|2266.1|2265.8|2265.4|2265.1|2266.4|2266.1|2265.4|2265.1|52
1638893790000|2021-12-07 16:16:30|2265.5|2265.2|2265.6|2265.3|2266.1|2265.8|2265.2|2264.9|138
1638893800000|2021-12-07 16:16:40|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.4|2265.1|29
1638893810000|2021-12-07 16:16:50|2265.8|2265.5|2266.5|2266.2|2266.5|2266.2|2265.7|2265.4|67
1638893820000|2021-12-07 16:17:00|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2265.9|2265.6|35
1638893830000|2021-12-07 16:17:10|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266|2265.7|27
1638893840000|2021-12-07 16:17:20|2266.4|2266.1|2265.9|2265.6|2267|2266.7|2265.9|2265.6|61
1638893850000|2021-12-07 16:17:30|2266|2265.7|2266.4|2266.1|2266.7|2266.4|2266|2265.7|29
1638893860000|2021-12-07 16:17:40|2266.2|2265.9|2267.2|2266.9|2267.3|2267|2266.2|2265.9|66
1638893870000|2021-12-07 16:17:50|2267.1|2266.8|2267.3|2267|2267.5|2267.2|2267|2266.7|40
1638893880000|2021-12-07 16:18:00|2267.6|2267.3|2267.1|2266.8|2267.8|2267.5|2267.1|2266.8|73
1638893890000|2021-12-07 16:18:10|2267.2|2266.9|2267.1|2266.8|2267.5|2267.2|2267|2266.7|67
1638893900000|2021-12-07 16:18:20|2267.2|2266.9|2266.2|2265.9|2267.2|2266.9|2266.1|2265.8|68
1638893910000|2021-12-07 16:18:30|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2265.9|2265.6|55
1638893920000|2021-12-07 16:18:40|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|133
1638893930000|2021-12-07 16:18:50|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.5|2265.2|38
1638893940000|2021-12-07 16:19:00|2266.3|2266|2266.8|2266.5|2267.1|2266.8|2266.3|2266|46
1638893950000|2021-12-07 16:19:10|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|23
1638893960000|2021-12-07 16:19:20|2266.8|2266.5|2266.5|2266.2|2266.9|2266.6|2266.3|2266|20
1638893970000|2021-12-07 16:19:30|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.3|2266|6
1638893980000|2021-12-07 16:19:40|2266.6|2266.3|2267.1|2266.8|2267.3|2267|2266.4|2266.1|19
1638893990000|2021-12-07 16:19:50|2267.2|2266.9|2266.6|2266.3|2267.2|2266.9|2266.6|2266.3|21
1638894000000|2021-12-07 16:20:00|2266.7|2266.4|2266|2265.7|2267.1|2266.8|2265.6|2265.3|68
1638894010000|2021-12-07 16:20:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|56
1638894020000|2021-12-07 16:20:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|43
1638894030000|2021-12-07 16:20:30|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|40
1638894040000|2021-12-07 16:20:40|2265.5|2265.2|2266.3|2266|2266.6|2266.3|2265|2264.7|143
1638894050000|2021-12-07 16:20:50|2266.4|2266.1|2266|2265.7|2266.6|2266.3|2265.8|2265.5|44
1638894060000|2021-12-07 16:21:00|2265.9|2265.6|2265.2|2264.9|2265.9|2265.6|2265.1|2264.8|46
1638894070000|2021-12-07 16:21:10|2265.3|2265|2265|2264.7|2265.6|2265.3|2265|2264.7|55
1638894080000|2021-12-07 16:21:20|2265.1|2264.8|2264.9|2264.6|2265.4|2265.1|2264.7|2264.4|84
1638894090000|2021-12-07 16:21:30|2265|2264.7|2265.1|2264.8|2265.3|2265|2264.6|2264.3|34
1638894100000|2021-12-07 16:21:40|2265|2264.7|2264.9|2264.6|2265.3|2265|2264.8|2264.5|38
1638894110000|2021-12-07 16:21:50|2265|2264.7|2265.3|2265|2266.1|2265.8|2265|2264.7|74
1638894120000|2021-12-07 16:22:00|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2265.1|2264.8|52
1638894130000|2021-12-07 16:22:10|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265|2264.7|50
1638894140000|2021-12-07 16:22:20|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265|2264.7|34
1638894150000|2021-12-07 16:22:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2264.6|2264.3|31
1638894160000|2021-12-07 16:22:40|2264.9|2264.6|2265.1|2264.8|2265.2|2264.9|2264.7|2264.4|38
1638894170000|2021-12-07 16:22:50|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.3|2264|33
1638894180000|2021-12-07 16:23:00|2264.8|2264.5|2264.1|2263.8|2265|2264.7|2264|2263.7|50
1638894190000|2021-12-07 16:23:10|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2263.7|2263.4|63
1638894200000|2021-12-07 16:23:20|2264.4|2264.1|2264.6|2264.3|2265|2264.7|2264.4|2264.1|36
1638894210000|2021-12-07 16:23:30|2264.4|2264.1|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|14
1638894220000|2021-12-07 16:23:40|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|31
1638894230000|2021-12-07 16:23:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|75
1638894240000|2021-12-07 16:24:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|18
1638894250000|2021-12-07 16:24:10|2264.7|2264.4|2263.8|2263.5|2264.7|2264.4|2263.7|2263.4|50
1638894260000|2021-12-07 16:24:20|2263.7|2263.4|2263.2|2262.9|2263.9|2263.6|2263.2|2262.9|104
1638894270000|2021-12-07 16:24:30|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263|2262.7|88
1638894280000|2021-12-07 16:24:40|2263.3|2263|2264.1|2263.8|2264.2|2263.9|2263.3|2263|136
1638894290000|2021-12-07 16:24:50|2264|2263.7|2263.8|2263.5|2264.3|2264|2263.8|2263.5|80
1638894300000|2021-12-07 16:25:00|2263.7|2263.4|2264.7|2264.4|2264.9|2264.6|2263.5|2263.2|90
1638894310000|2021-12-07 16:25:10|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|40
1638894320000|2021-12-07 16:25:20|2265.1|2264.8|2264.5|2264.2|2265.4|2265.1|2263.8|2263.5|487
1638894330000|2021-12-07 16:25:30|2264.4|2264.1|2264.9|2264.6|2265.4|2265.1|2264.2|2263.9|71
1638894340000|2021-12-07 16:25:40|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|64
1638894350000|2021-12-07 16:25:50|2264.8|2264.5|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|34
1638894360000|2021-12-07 16:26:00|2264.5|2264.2|2264.8|2264.5|2265.1|2264.8|2264.5|2264.2|100
1638894370000|2021-12-07 16:26:10|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.5|2264.2|53
1638894380000|2021-12-07 16:26:20|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|56
1638894390000|2021-12-07 16:26:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|43
1638894400000|2021-12-07 16:26:40|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.1|2264.8|49
1638894410000|2021-12-07 16:26:50|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.3|2265|36
1638894420000|2021-12-07 16:27:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265|2264.7|58
1638894430000|2021-12-07 16:27:10|2265.4|2265.1|2264.8|2264.5|2265.6|2265.3|2264.7|2264.4|50
1638894440000|2021-12-07 16:27:20|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.4|2264.1|46
1638894450000|2021-12-07 16:27:30|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.1|2263.8|58
1638894460000|2021-12-07 16:27:40|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|22
1638894470000|2021-12-07 16:27:50|2264.5|2264.2|2263.8|2263.5|2264.6|2264.3|2263.8|2263.5|57
1638894480000|2021-12-07 16:28:00|2263.6|2263.3|2263|2262.7|2263.6|2263.3|2262.8|2262.5|226
1638894490000|2021-12-07 16:28:10|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|88
1638894500000|2021-12-07 16:28:20|2263.2|2262.9|2264|2263.7|2264.1|2263.8|2263|2262.7|77
1638894510000|2021-12-07 16:28:30|2263.9|2263.6|2264.2|2263.9|2264.3|2264|2263.7|2263.4|44
1638894520000|2021-12-07 16:28:40|2264.3|2264|2264.1|2263.8|2264.5|2264.2|2264|2263.7|42
1638894530000|2021-12-07 16:28:50|2264|2263.7|2263.1|2262.8|2264|2263.7|2263|2262.7|143
1638894540000|2021-12-07 16:29:00|2262.8|2262.5|2263.6|2263.3|2263.6|2263.3|2262.8|2262.5|152
1638894550000|2021-12-07 16:29:10|2263.5|2263.2|2263.8|2263.5|2264.1|2263.8|2263.3|2263|61
1638894560000|2021-12-07 16:29:20|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2262.9|2262.6|157
1638894570000|2021-12-07 16:29:30|2263.5|2263.2|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|54
1638894580000|2021-12-07 16:29:40|2263.7|2263.4|2264.5|2264.2|2264.6|2264.3|2263.7|2263.4|41
1638894590000|2021-12-07 16:29:50|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|47
1638894600000|2021-12-07 16:30:00|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.7|2264.4|53
1638894610000|2021-12-07 16:30:10|2265.2|2264.9|2265|2264.7|2265.3|2265|2264.9|2264.6|44
1638894620000|2021-12-07 16:30:20|2264.9|2264.6|2263.2|2262.9|2264.9|2264.6|2263.2|2262.9|443
1638894630000|2021-12-07 16:30:30|2263.4|2263.1|2264.2|2263.9|2264.2|2263.9|2263|2262.7|87
1638894640000|2021-12-07 16:30:40|2264.4|2264.1|2265.5|2265.2|2265.5|2265.2|2264.4|2264.1|77
1638894650000|2021-12-07 16:30:50|2265.4|2265.1|2265.3|2265|2266.1|2265.8|2265.2|2264.9|92
1638894660000|2021-12-07 16:31:00|2265.5|2265.2|2265.9|2265.6|2266.1|2265.8|2265.5|2265.2|124
1638894670000|2021-12-07 16:31:10|2265.8|2265.5|2265.6|2265.3|2266|2265.7|2265.2|2264.9|68
1638894680000|2021-12-07 16:31:20|2265.7|2265.4|2264.6|2264.3|2265.7|2265.4|2264.5|2264.2|72
1638894690000|2021-12-07 16:31:30|2264.4|2264.1|2264.6|2264.3|2264.7|2264.4|2264.1|2263.8|109
1638894700000|2021-12-07 16:31:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|61
1638894710000|2021-12-07 16:31:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2263.9|2263.6|40
1638894720000|2021-12-07 16:32:00|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.5|2264.2|32
1638894730000|2021-12-07 16:32:10|2264.5|2264.2|2264.3|2264|2264.8|2264.5|2264.2|2263.9|27
1638894740000|2021-12-07 16:32:20|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|52
1638894750000|2021-12-07 16:32:30|2264.8|2264.5|2265.1|2264.8|2265.2|2264.9|2264.6|2264.3|28
1638894760000|2021-12-07 16:32:40|2265.2|2264.9|2265.6|2265.3|2266|2265.7|2265.1|2264.8|44
1638894770000|2021-12-07 16:32:50|2265.7|2265.4|2266.3|2266|2266.3|2266|2265.7|2265.4|28
1638894780000|2021-12-07 16:33:00|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|39
1638894790000|2021-12-07 16:33:10|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2265.9|2265.6|43
1638894800000|2021-12-07 16:33:20|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|27
1638894810000|2021-12-07 16:33:30|2266.2|2265.9|2266.7|2266.4|2266.9|2266.6|2266.2|2265.9|39
1638894820000|2021-12-07 16:33:40|2266.6|2266.3|2266|2265.7|2266.8|2266.5|2265.9|2265.6|24
1638894830000|2021-12-07 16:33:50|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|7
1638894840000|2021-12-07 16:34:00|2266.6|2266.3|2267.3|2267|2267.4|2267.1|2266.6|2266.3|70
1638894850000|2021-12-07 16:34:10|2267.4|2267.1|2268.3|2268|2268.3|2268|2267.2|2266.9|153
1638894860000|2021-12-07 16:34:20|2268.5|2268.2|2268.6|2268.3|2268.8|2268.5|2268.3|2268|53
1638894870000|2021-12-07 16:34:30|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.8|2268.5|65
1638894880000|2021-12-07 16:34:40|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.5|2268.2|107
1638894890000|2021-12-07 16:34:50|2268.7|2268.4|2268|2267.7|2268.9|2268.6|2268|2267.7|37
1638894900000|2021-12-07 16:35:00|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2267.3|2267|49
1638894910000|2021-12-07 16:35:10|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268|2267.7|33
1638894920000|2021-12-07 16:35:20|2268.5|2268.2|2268.8|2268.5|2269.1|2268.8|2268.5|2268.2|45
1638894930000|2021-12-07 16:35:30|2268.7|2268.4|2269.3|2269|2269.3|2269|2268.6|2268.3|47
1638894940000|2021-12-07 16:35:40|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|55
1638894950000|2021-12-07 16:35:50|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.1|2268.8|64
1638894960000|2021-12-07 16:36:00|2269|2268.7|2269.3|2269|2269.4|2269.1|2269|2268.7|70
1638894970000|2021-12-07 16:36:10|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2269.2|2268.9|72
1638894980000|2021-12-07 16:36:20|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2268.9|2268.6|155
1638894990000|2021-12-07 16:36:30|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269|2268.7|99
1638895000000|2021-12-07 16:36:40|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|44
1638895010000|2021-12-07 16:36:50|2269.5|2269.2|2269.4|2269.1|2270|2269.7|2269.1|2268.8|154
1638895020000|2021-12-07 16:37:00|2269.2|2268.9|2268.3|2268|2269.4|2269.1|2268.1|2267.8|202
1638895030000|2021-12-07 16:37:10|2268.6|2268.3|2268.9|2268.6|2269.2|2268.9|2268.5|2268.2|100
1638895040000|2021-12-07 16:37:20|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.7|2268.4|83
1638895050000|2021-12-07 16:37:30|2269|2268.7|2269.2|2268.9|2269.3|2269|2268.8|2268.5|86
1638895060000|2021-12-07 16:37:40|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.2|2268.9|15
1638895070000|2021-12-07 16:37:50|2269.4|2269.1|2270|2269.7|2270.2|2269.9|2269.3|2269|123
1638895080000|2021-12-07 16:38:00|2269.9|2269.6|2269.2|2268.9|2269.9|2269.6|2269.2|2268.9|55
1638895090000|2021-12-07 16:38:10|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.7|2268.4|54
1638895100000|2021-12-07 16:38:20|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|7
1638895110000|2021-12-07 16:38:30|2268.6|2268.3|2269.3|2269|2269.4|2269.1|2268.6|2268.3|29
1638895120000|2021-12-07 16:38:40|2269.2|2268.9|2268.5|2268.2|2269.3|2269|2268.5|2268.2|35
1638895130000|2021-12-07 16:38:50|2268.6|2268.3|2269|2268.7|2269.4|2269.1|2268.6|2268.3|48
1638895140000|2021-12-07 16:39:00|2268.9|2268.6|2268|2267.7|2268.9|2268.6|2268|2267.7|39
1638895150000|2021-12-07 16:39:10|2268.2|2267.9|2269.1|2268.8|2269.4|2269.1|2268.2|2267.9|53
1638895160000|2021-12-07 16:39:20|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.1|2267.8|42
1638895170000|2021-12-07 16:39:30|2268.7|2268.4|2268.1|2267.8|2268.8|2268.5|2268|2267.7|58
1638895180000|2021-12-07 16:39:40|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|71
1638895190000|2021-12-07 16:39:50|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|123
1638895200000|2021-12-07 16:40:00|2268.3|2268|2266.7|2266.4|2268.3|2268|2266.6|2266.3|147
1638895210000|2021-12-07 16:40:10|2266.4|2266.1|2267.7|2267.4|2268|2267.7|2266.4|2266.1|56
1638895220000|2021-12-07 16:40:20|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.4|2267.1|20
1638895230000|2021-12-07 16:40:30|2268.1|2267.8|2268.5|2268.2|2268.6|2268.3|2267.9|2267.6|43
1638895240000|2021-12-07 16:40:40|2268.4|2268.1|2269.4|2269.1|2270|2269.7|2268.4|2268.1|107
1638895250000|2021-12-07 16:40:50|2269.6|2269.3|2268.8|2268.5|2269.8|2269.5|2268.8|2268.5|47
1638895260000|2021-12-07 16:41:00|2268.7|2268.4|2269|2268.7|2269.2|2268.9|2268.7|2268.4|24
1638895270000|2021-12-07 16:41:10|2269.1|2268.8|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|35
1638895280000|2021-12-07 16:41:20|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.1|2267.8|23
1638895290000|2021-12-07 16:41:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268|2267.7|47
1638895300000|2021-12-07 16:41:40|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|18
1638895310000|2021-12-07 16:41:50|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|112
1638895320000|2021-12-07 16:42:00|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|30
1638895330000|2021-12-07 16:42:10|2268.8|2268.5|2268.1|2267.8|2268.8|2268.5|2268|2267.7|42
1638895340000|2021-12-07 16:42:20|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268|2267.7|43
1638895350000|2021-12-07 16:42:30|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268|2267.7|80
1638895360000|2021-12-07 16:42:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|12
1638895370000|2021-12-07 16:42:50|2268|2267.7|2267|2266.7|2268.1|2267.8|2267|2266.7|43
1638895380000|2021-12-07 16:43:00|2266.9|2266.6|2266.6|2266.3|2267.1|2266.8|2266.2|2265.9|99
1638895390000|2021-12-07 16:43:10|2266.5|2266.2|2267.7|2267.4|2267.7|2267.4|2266.2|2265.9|67
1638895400000|2021-12-07 16:43:20|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.1|2266.8|199
1638895410000|2021-12-07 16:43:30|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.1|2266.8|74
1638895420000|2021-12-07 16:43:40|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.8|2266.5|53
1638895430000|2021-12-07 16:43:50|2266.8|2266.5|2266.7|2266.4|2267.1|2266.8|2266.6|2266.3|17
1638895440000|2021-12-07 16:44:00|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.9|2266.6|20
1638895450000|2021-12-07 16:44:10|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.5|2266.2|14
1638895460000|2021-12-07 16:44:20|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|49
1638895470000|2021-12-07 16:44:30|2266.1|2265.8|2266.9|2266.6|2266.9|2266.6|2266.1|2265.8|50
1638895480000|2021-12-07 16:44:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|35
1638895490000|2021-12-07 16:44:50|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.7|2266.4|32
1638895500000|2021-12-07 16:45:00|2267.4|2267.1|2267.2|2266.9|2267.6|2267.3|2267.1|2266.8|63
1638895510000|2021-12-07 16:45:10|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|42
1638895520000|2021-12-07 16:45:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2266.7|2266.4|50
1638895530000|2021-12-07 16:45:30|2267.1|2266.8|2268.2|2267.9|2268.2|2267.9|2266.8|2266.5|59
1638895540000|2021-12-07 16:45:40|2268.3|2268|2268.2|2267.9|2268.8|2268.5|2268.1|2267.8|95
1638895550000|2021-12-07 16:45:50|2268.3|2268|2268.4|2268.1|2268.6|2268.3|2268.1|2267.8|50
1638895560000|2021-12-07 16:46:00|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|56
1638895570000|2021-12-07 16:46:10|2268.1|2267.8|2267.8|2267.5|2268.2|2267.9|2267.7|2267.4|89
1638895580000|2021-12-07 16:46:20|2267.9|2267.6|2267.1|2266.8|2268|2267.7|2267.1|2266.8|60
1638895590000|2021-12-07 16:46:30|2267|2266.7|2266.3|2266|2267.2|2266.9|2266.2|2265.9|77
1638895600000|2021-12-07 16:46:40|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|27
1638895610000|2021-12-07 16:46:50|2266|2265.7|2266.3|2266|2266.3|2266|2266|2265.7|32
1638895620000|2021-12-07 16:47:00|2266.4|2266.1|2266.2|2265.9|2266.7|2266.4|2266.1|2265.8|46
1638895630000|2021-12-07 16:47:10|2266.1|2265.8|2266|2265.7|2266.3|2266|2265.9|2265.6|36
1638895640000|2021-12-07 16:47:20|2265.9|2265.6|2266.6|2266.3|2266.9|2266.6|2265.9|2265.6|43
1638895650000|2021-12-07 16:47:30|2266.5|2266.2|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|30
1638895660000|2021-12-07 16:47:40|2266|2265.7|2265.3|2265|2266|2265.7|2265.3|2265|55
1638895670000|2021-12-07 16:47:50|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265|2264.7|72
1638895680000|2021-12-07 16:48:00|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.9|2264.6|25
1638895690000|2021-12-07 16:48:10|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.6|2264.3|54
1638895700000|2021-12-07 16:48:20|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.5|2264.2|37
1638895710000|2021-12-07 16:48:30|2265.3|2265|2264.7|2264.4|2265.3|2265|2264.7|2264.4|51
1638895720000|2021-12-07 16:48:40|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|46
1638895730000|2021-12-07 16:48:50|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|16
1638895740000|2021-12-07 16:49:00|2264.7|2264.4|2264|2263.7|2264.8|2264.5|2263.9|2263.6|59
1638895750000|2021-12-07 16:49:10|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.6|2263.3|55
1638895760000|2021-12-07 16:49:20|2264|2263.7|2263.7|2263.4|2264.1|2263.8|2263.6|2263.3|44
1638895770000|2021-12-07 16:49:30|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.1|2262.8|34
1638895780000|2021-12-07 16:49:40|2263.3|2263|2263.1|2262.8|2263.6|2263.3|2263.1|2262.8|27
1638895790000|2021-12-07 16:49:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|63
1638895800000|2021-12-07 16:50:00|2263.1|2262.8|2263.6|2263.3|2263.9|2263.6|2262.9|2262.6|54
1638895810000|2021-12-07 16:50:10|2263.9|2263.6|2264.3|2264|2264.6|2264.3|2263.9|2263.6|79
1638895820000|2021-12-07 16:50:20|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|22
1638895830000|2021-12-07 16:50:30|2264.6|2264.3|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|29
1638895840000|2021-12-07 16:50:40|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|27
1638895850000|2021-12-07 16:50:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.6|2263.3|21
1638895860000|2021-12-07 16:51:00|2263.8|2263.5|2263.1|2262.8|2264|2263.7|2263|2262.7|33
1638895870000|2021-12-07 16:51:10|2263.3|2263|2263.7|2263.4|2263.9|2263.6|2263.2|2262.9|23
1638895880000|2021-12-07 16:51:20|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.6|2263.3|10
1638895890000|2021-12-07 16:51:30|2263.7|2263.4|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|15
1638895900000|2021-12-07 16:51:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|25
1638895910000|2021-12-07 16:51:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|16
1638895920000|2021-12-07 16:52:00|2263.7|2263.4|2264.1|2263.8|2264.2|2263.9|2263.6|2263.3|21
1638895930000|2021-12-07 16:52:10|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|37
1638895940000|2021-12-07 16:52:20|2264.6|2264.3|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|31
1638895950000|2021-12-07 16:52:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|19
1638895960000|2021-12-07 16:52:40|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.3|2264|39
1638895970000|2021-12-07 16:52:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|9
1638895980000|2021-12-07 16:53:00|2264.7|2264.4|2265.1|2264.8|2265.2|2264.9|2264.6|2264.3|26
1638895990000|2021-12-07 16:53:10|2265.2|2264.9|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|50
1638896000000|2021-12-07 16:53:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|24
1638896010000|2021-12-07 16:53:30|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.9|2264.6|22
1638896020000|2021-12-07 16:53:40|2265.2|2264.9|2265.3|2265|2265.6|2265.3|2265.1|2264.8|70
1638896030000|2021-12-07 16:53:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|16
1638896040000|2021-12-07 16:54:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|22
1638896050000|2021-12-07 16:54:10|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|22
1638896060000|2021-12-07 16:54:20|2265.7|2265.4|2266.4|2266.1|2267.3|2267|2265.7|2265.4|107
1638896070000|2021-12-07 16:54:30|2266.1|2265.8|2264.4|2264.1|2266.4|2266.1|2264.4|2264.1|171
1638896080000|2021-12-07 16:54:40|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|44
1638896090000|2021-12-07 16:54:50|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.9|2263.6|40
1638896100000|2021-12-07 16:55:00|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.1|2263.8|35
1638896110000|2021-12-07 16:55:10|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|68
1638896120000|2021-12-07 16:55:20|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|47
1638896130000|2021-12-07 16:55:30|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264|2263.7|139
1638896140000|2021-12-07 16:55:40|2264|2263.7|2264.3|2264|2264.3|2264|2263.9|2263.6|43
1638896150000|2021-12-07 16:55:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264|2263.7|36
1638896160000|2021-12-07 16:56:00|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|68
1638896170000|2021-12-07 16:56:10|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|51
1638896180000|2021-12-07 16:56:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|26
1638896190000|2021-12-07 16:56:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|48
1638896200000|2021-12-07 16:56:40|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.7|2263.4|16
1638896210000|2021-12-07 16:56:50|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|43
1638896220000|2021-12-07 16:57:00|2264|2263.7|2264.3|2264|2264.3|2264|2263.8|2263.5|34
1638896230000|2021-12-07 16:57:10|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|42
1638896240000|2021-12-07 16:57:20|2264.6|2264.3|2265.2|2264.9|2265.2|2264.9|2264.4|2264.1|143
1638896250000|2021-12-07 16:57:30|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.8|2264.5|50
1638896260000|2021-12-07 16:57:40|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.3|2264|8
1638896270000|2021-12-07 16:57:50|2264.4|2264.1|2264.1|2263.8|2264.6|2264.3|2264|2263.7|27
1638896280000|2021-12-07 16:58:00|2264|2263.7|2264.3|2264|2264.3|2264|2263.7|2263.4|55
1638896290000|2021-12-07 16:58:10|2264.2|2263.9|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|16
1638896300000|2021-12-07 16:58:20|2264.3|2264|2264|2263.7|2264.5|2264.2|2263.8|2263.5|43
1638896310000|2021-12-07 16:58:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|15
1638896320000|2021-12-07 16:58:40|2263.8|2263.5|2264.3|2264|2264.5|2264.2|2263.8|2263.5|25
1638896330000|2021-12-07 16:58:50|2264.2|2263.9|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|17
1638896340000|2021-12-07 16:59:00|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.4|2263.1|94
1638896350000|2021-12-07 16:59:10|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2263.9|2263.6|30
1638896360000|2021-12-07 16:59:20|2264|2263.7|2264|2263.7|2264.3|2264|2264|2263.7|17
1638896370000|2021-12-07 16:59:30|2264.2|2263.9|2264.2|2263.9|2264.6|2264.3|2264|2263.7|22
1638896380000|2021-12-07 16:59:40|2264.1|2263.8|2263.7|2263.4|2264.4|2264.1|2263.7|2263.4|17
1638896390000|2021-12-07 16:59:50|2263.6|2263.3|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|44
1638896400000|2021-12-07 17:00:00|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2262.8|2262.5|71
1638896410000|2021-12-07 17:00:10|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|15
1638896420000|2021-12-07 17:00:20|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.4|2263.1|20
1638896430000|2021-12-07 17:00:30|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.5|2263.2|19
1638896440000|2021-12-07 17:00:40|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|19
1638896450000|2021-12-07 17:00:50|2263.8|2263.5|2263.5|2263.2|2264|2263.7|2263.5|2263.2|22
1638896460000|2021-12-07 17:01:00|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.1|2262.8|69
1638896470000|2021-12-07 17:01:10|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263|2262.7|42
1638896480000|2021-12-07 17:01:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2262.9|2262.6|23
1638896490000|2021-12-07 17:01:30|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|80
1638896500000|2021-12-07 17:01:40|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263|2262.7|67
1638896510000|2021-12-07 17:01:50|2263.9|2263.6|2264.7|2264.4|2264.9|2264.6|2263.9|2263.6|55
1638896520000|2021-12-07 17:02:00|2264.9|2264.6|2264.6|2264.3|2265|2264.7|2264.3|2264|130
1638896530000|2021-12-07 17:02:10|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.4|2264.1|61
1638896540000|2021-12-07 17:02:20|2265.2|2264.9|2265.3|2265|2265.5|2265.2|2265|2264.7|57
1638896550000|2021-12-07 17:02:30|2265.4|2265.1|2265.1|2264.8|2265.7|2265.4|2265.1|2264.8|93
1638896560000|2021-12-07 17:02:40|2265|2264.7|2265.3|2265|2265.7|2265.4|2265|2264.7|37
1638896570000|2021-12-07 17:02:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|39
1638896580000|2021-12-07 17:03:00|2265.3|2265|2264.1|2263.8|2265.4|2265.1|2264.1|2263.8|47
1638896590000|2021-12-07 17:03:10|2264|2263.7|2264.8|2264.5|2264.8|2264.5|2263.9|2263.6|76
1638896600000|2021-12-07 17:03:20|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2264.1|2263.8|42
1638896610000|2021-12-07 17:03:30|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2263.9|2263.6|43
1638896620000|2021-12-07 17:03:40|2264.5|2264.2|2264.5|2264.2|2264.8|2264.5|2264.3|2264|52
1638896630000|2021-12-07 17:03:50|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|10
1638896640000|2021-12-07 17:04:00|2264.3|2264|2265.1|2264.8|2265.1|2264.8|2264.3|2264|39
1638896650000|2021-12-07 17:04:10|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|22
1638896660000|2021-12-07 17:04:20|2265.3|2265|2264.4|2264.1|2265.3|2265|2264.3|2264|31
1638896670000|2021-12-07 17:04:30|2264.3|2264|2264.7|2264.4|2264.8|2264.5|2264.3|2264|71
1638896680000|2021-12-07 17:04:40|2264.8|2264.5|2265.1|2264.8|2265.2|2264.9|2264.7|2264.4|52
1638896690000|2021-12-07 17:04:50|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2264.9|2264.6|27
1638896700000|2021-12-07 17:05:00|2265.4|2265.1|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|34
1638896710000|2021-12-07 17:05:10|2265.4|2265.1|2266|2265.7|2266.1|2265.8|2265.4|2265.1|38
1638896720000|2021-12-07 17:05:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.7|2265.4|17
1638896730000|2021-12-07 17:05:30|2265.6|2265.3|2266.4|2266.1|2266.4|2266.1|2265.6|2265.3|38
1638896740000|2021-12-07 17:05:40|2266.5|2266.2|2267.2|2266.9|2267.3|2267|2266.4|2266.1|67
1638896750000|2021-12-07 17:05:50|2267|2266.7|2266|2265.7|2267|2266.7|2266|2265.7|43
1638896760000|2021-12-07 17:06:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|26
1638896770000|2021-12-07 17:06:10|2266.3|2266|2265.8|2265.5|2266.3|2266|2265.5|2265.2|24
1638896780000|2021-12-07 17:06:20|2265.7|2265.4|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|120
1638896790000|2021-12-07 17:06:30|2266.2|2265.9|2266.8|2266.5|2266.9|2266.6|2266.2|2265.9|158
1638896800000|2021-12-07 17:06:40|2266.7|2266.4|2267.3|2267|2267.4|2267.1|2266.7|2266.4|36
1638896810000|2021-12-07 17:06:50|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.5|2266.2|35
1638896820000|2021-12-07 17:07:00|2266.8|2266.5|2267|2266.7|2267.1|2266.8|2266.7|2266.4|7
1638896830000|2021-12-07 17:07:10|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.7|2266.4|17
1638896840000|2021-12-07 17:07:20|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.2|2265.9|21
1638896850000|2021-12-07 17:07:30|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|19
1638896860000|2021-12-07 17:07:40|2266.3|2266|2266.6|2266.3|2266.8|2266.5|2266.3|2266|6
1638896870000|2021-12-07 17:07:50|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|7
1638896880000|2021-12-07 17:08:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266|2265.7|29
1638896890000|2021-12-07 17:08:10|2266.4|2266.1|2266|2265.7|2266.6|2266.3|2266|2265.7|18
1638896900000|2021-12-07 17:08:20|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|30
1638896910000|2021-12-07 17:08:30|2265.5|2265.2|2265.5|2265.2|2265.8|2265.5|2265.2|2264.9|44
1638896920000|2021-12-07 17:08:40|2265.6|2265.3|2265.6|2265.3|2266|2265.7|2264.9|2264.6|249
1638896930000|2021-12-07 17:08:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.3|2265|36
1638896940000|2021-12-07 17:09:00|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|13
1638896950000|2021-12-07 17:09:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|27
1638896960000|2021-12-07 17:09:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2265|2264.7|18
1638896970000|2021-12-07 17:09:30|2265|2264.7|2265.9|2265.6|2266|2265.7|2265|2264.7|59
1638896980000|2021-12-07 17:09:40|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|24
1638896990000|2021-12-07 17:09:50|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.1|2265.8|12
1638897000000|2021-12-07 17:10:00|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|20
1638897010000|2021-12-07 17:10:10|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.6|2266.3|16
1638897020000|2021-12-07 17:10:20|2267|2266.7|2267|2266.7|2267|2266.7|2266.8|2266.5|22
1638897030000|2021-12-07 17:10:30|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|26
1638897040000|2021-12-07 17:10:40|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|53
1638897050000|2021-12-07 17:10:50|2266.5|2266.2|2266.8|2266.5|2267|2266.7|2266.4|2266.1|13
1638897060000|2021-12-07 17:11:00|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|27
1638897070000|2021-12-07 17:11:10|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|24
1638897080000|2021-12-07 17:11:20|2267.8|2267.5|2267.7|2267.4|2268|2267.7|2267.7|2267.4|56
1638897090000|2021-12-07 17:11:30|2267.8|2267.5|2268.2|2267.9|2268.3|2268|2267.8|2267.5|12
1638897100000|2021-12-07 17:11:40|2268|2267.7|2267.6|2267.3|2268.2|2267.9|2267.3|2267|61
1638897110000|2021-12-07 17:11:50|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|14
1638897120000|2021-12-07 17:12:00|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2266.9|2266.6|23
1638897130000|2021-12-07 17:12:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|10
1638897140000|2021-12-07 17:12:20|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|5
1638897150000|2021-12-07 17:12:30|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|11
1638897160000|2021-12-07 17:12:40|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.8|2266.5|23
1638897170000|2021-12-07 17:12:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2266.5|2266.2|40
1638897180000|2021-12-07 17:13:00|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.8|2266.5|12
1638897190000|2021-12-07 17:13:10|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|10
1638897200000|2021-12-07 17:13:20|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|28
1638897210000|2021-12-07 17:13:30|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267.1|2266.8|15
1638897220000|2021-12-07 17:13:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1638897230000|2021-12-07 17:13:50|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|2
1638897240000|2021-12-07 17:14:00|2267.1|2266.8|2266.9|2266.6|2267.3|2267|2266.8|2266.5|59
1638897250000|2021-12-07 17:14:10|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266|2265.7|34
1638897260000|2021-12-07 17:14:20|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|5
1638897270000|2021-12-07 17:14:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|16
1638897280000|2021-12-07 17:14:40|2266.4|2266.1|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|37
1638897290000|2021-12-07 17:14:50|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|15
1638897300000|2021-12-07 17:15:00|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|21
1638897310000|2021-12-07 17:15:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266|2265.7|35
1638897320000|2021-12-07 17:15:20|2266.4|2266.1|2266.4|2266.1|2266.7|2266.4|2266.3|2266|3
1638897330000|2021-12-07 17:15:30|2266.3|2266|2265.9|2265.6|2266.5|2266.2|2265.8|2265.5|17
1638897340000|2021-12-07 17:15:40|2266|2265.7|2266.6|2266.3|2266.7|2266.4|2265.9|2265.6|79
1638897350000|2021-12-07 17:15:50|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.5|2266.2|49
1638897360000|2021-12-07 17:16:00|2267.1|2266.8|2267.1|2266.8|2267.5|2267.2|2267|2266.7|119
1638897370000|2021-12-07 17:16:10|2267.2|2266.9|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|58
1638897380000|2021-12-07 17:16:20|2267.2|2266.9|2266.4|2266.1|2267.2|2266.9|2266.3|2266|77
1638897390000|2021-12-07 17:16:30|2266.3|2266|2266.9|2266.6|2266.9|2266.6|2266.3|2266|64
1638897400000|2021-12-07 17:16:40|2267|2266.7|2267.3|2267|2267.4|2267.1|2266.8|2266.5|34
1638897410000|2021-12-07 17:16:50|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|21
1638897420000|2021-12-07 17:17:00|2267.3|2267|2266.6|2266.3|2267.4|2267.1|2266.6|2266.3|47
1638897430000|2021-12-07 17:17:10|2266.7|2266.4|2266.9|2266.6|2267.1|2266.8|2266.4|2266.1|44
1638897440000|2021-12-07 17:17:20|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2265.8|2265.5|70
1638897450000|2021-12-07 17:17:30|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.3|2266|35
1638897460000|2021-12-07 17:17:40|2266.6|2266.3|2266.3|2266|2266.7|2266.4|2266.3|2266|16
1638897470000|2021-12-07 17:17:50|2266.2|2265.9|2265.6|2265.3|2266.2|2265.9|2265.5|2265.2|30
1638897480000|2021-12-07 17:18:00|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|5
1638897490000|2021-12-07 17:18:10|2265.7|2265.4|2264.5|2264.2|2265.8|2265.5|2264.5|2264.2|241
1638897500000|2021-12-07 17:18:20|2264.4|2264.1|2263.8|2263.5|2264.4|2264.1|2263.8|2263.5|62
1638897510000|2021-12-07 17:18:30|2264|2263.7|2263.6|2263.3|2264.1|2263.8|2263.5|2263.2|97
1638897520000|2021-12-07 17:18:40|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.3|2263|105
1638897530000|2021-12-07 17:18:50|2263.8|2263.5|2264.2|2263.9|2264.4|2264.1|2263.8|2263.5|187
1638897540000|2021-12-07 17:19:00|2264.4|2264.1|2264.1|2263.8|2264.6|2264.3|2264|2263.7|32
1638897550000|2021-12-07 17:19:10|2264|2263.7|2264|2263.7|2264.1|2263.8|2263.7|2263.4|15
1638897560000|2021-12-07 17:19:20|2263.9|2263.6|2264.8|2264.5|2264.8|2264.5|2263.8|2263.5|28
1638897570000|2021-12-07 17:19:30|2264.9|2264.6|2264.5|2264.2|2265.1|2264.8|2264.4|2264.1|19
1638897580000|2021-12-07 17:19:40|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|19
1638897590000|2021-12-07 17:19:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|8
1638897600000|2021-12-07 17:20:00|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2263.9|2263.6|12
1638897610000|2021-12-07 17:20:10|2264|2263.7|2264.6|2264.3|2264.8|2264.5|2264|2263.7|4
1638897620000|2021-12-07 17:20:20|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|35
1638897630000|2021-12-07 17:20:30|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|37
1638897640000|2021-12-07 17:20:40|2264.4|2264.1|2265.1|2264.8|2265.1|2264.8|2264.3|2264|11
1638897650000|2021-12-07 17:20:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|20
1638897660000|2021-12-07 17:21:00|2265|2264.7|2265.4|2265.1|2265.5|2265.2|2264.9|2264.6|17
1638897670000|2021-12-07 17:21:10|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.3|2265|30
1638897680000|2021-12-07 17:21:20|2266.2|2265.9|2265.7|2265.4|2266.6|2266.3|2265|2264.7|846
1638897690000|2021-12-07 17:21:30|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2264.8|2264.5|100
1638897700000|2021-12-07 17:21:40|2265.5|2265.2|2265.3|2265|2265.7|2265.4|2265.2|2264.9|29
1638897710000|2021-12-07 17:21:50|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.6|2264.3|49
1638897720000|2021-12-07 17:22:00|2264.9|2264.6|2265|2264.7|2265.3|2265|2264.7|2264.4|41
1638897730000|2021-12-07 17:22:10|2265.1|2264.8|2265.5|2265.2|2265.6|2265.3|2264.8|2264.5|16
1638897740000|2021-12-07 17:22:20|2265.2|2264.9|2265.6|2265.3|2266|2265.7|2265.1|2264.8|63
1638897750000|2021-12-07 17:22:30|2265.8|2265.5|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|65
1638897760000|2021-12-07 17:22:40|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2266.3|2266|43
1638897770000|2021-12-07 17:22:50|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.3|2266|35
1638897780000|2021-12-07 17:23:00|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|33
1638897790000|2021-12-07 17:23:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|32
1638897800000|2021-12-07 17:23:20|2266.8|2266.5|2266.5|2266.2|2266.9|2266.6|2266.4|2266.1|76
1638897810000|2021-12-07 17:23:30|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.6|2266.3|55
1638897820000|2021-12-07 17:23:40|2267.1|2266.8|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|138
1638897830000|2021-12-07 17:23:50|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2266.9|2266.6|46
1638897840000|2021-12-07 17:24:00|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.3|2267|51
1638897850000|2021-12-07 17:24:10|2267.3|2267|2267|2266.7|2267.3|2267|2266.7|2266.4|86
1638897860000|2021-12-07 17:24:20|2266.9|2266.6|2266.3|2266|2267.1|2266.8|2266.3|2266|36
1638897870000|2021-12-07 17:24:30|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|37
1638897880000|2021-12-07 17:24:40|2266.7|2266.4|2266.5|2266.2|2267|2266.7|2266.5|2266.2|29
1638897890000|2021-12-07 17:24:50|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|14
1638897900000|2021-12-07 17:25:00|2266.7|2266.4|2266.1|2265.8|2266.7|2266.4|2266|2265.7|36
1638897910000|2021-12-07 17:25:10|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.3|2266|25
1638897920000|2021-12-07 17:25:20|2266.8|2266.5|2266.4|2266.1|2267.1|2266.8|2266.3|2266|21
1638897930000|2021-12-07 17:25:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|16
1638897940000|2021-12-07 17:25:40|2266.5|2266.2|2266.5|2266.2|2266.7|2266.4|2266.3|2266|39
1638897950000|2021-12-07 17:25:50|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|26
1638897960000|2021-12-07 17:26:00|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|30
1638897970000|2021-12-07 17:26:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|12
1638897980000|2021-12-07 17:26:20|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|30
1638897990000|2021-12-07 17:26:30|2266.3|2266|2266.2|2265.9|2266.7|2266.4|2266.2|2265.9|23
1638898000000|2021-12-07 17:26:40|2266.3|2266|2267.2|2266.9|2267.2|2266.9|2266.3|2266|13
1638898010000|2021-12-07 17:26:50|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|17
1638898020000|2021-12-07 17:27:00|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|23
1638898030000|2021-12-07 17:27:10|2267.5|2267.2|2267.4|2267.1|2267.7|2267.4|2267.3|2267|54
1638898040000|2021-12-07 17:27:20|2267.5|2267.2|2267|2266.7|2267.5|2267.2|2267|2266.7|16
1638898050000|2021-12-07 17:27:30|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|26
1638898060000|2021-12-07 17:27:40|2267.2|2266.9|2267.6|2267.3|2267.7|2267.4|2267.2|2266.9|7
1638898070000|2021-12-07 17:27:50|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|7
1638898080000|2021-12-07 17:28:00|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|13
1638898090000|2021-12-07 17:28:10|2267.9|2267.6|2268.1|2267.8|2268.3|2268|2267.9|2267.6|37
1638898100000|2021-12-07 17:28:20|2268.2|2267.9|2268|2267.7|2268.5|2268.2|2268|2267.7|121
1638898110000|2021-12-07 17:28:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|33
1638898120000|2021-12-07 17:28:40|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.4|2267.1|30
1638898130000|2021-12-07 17:28:50|2267.6|2267.3|2267|2266.7|2267.6|2267.3|2267|2266.7|22
1638898140000|2021-12-07 17:29:00|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267|2266.7|20
1638898150000|2021-12-07 17:29:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267|2266.7|3
1638898160000|2021-12-07 17:29:20|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|11
1638898170000|2021-12-07 17:29:30|2267.3|2267|2266.7|2266.4|2267.6|2267.3|2266.7|2266.4|62
1638898180000|2021-12-07 17:29:40|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|35
1638898190000|2021-12-07 17:29:50|2266.8|2266.5|2266.9|2266.6|2267.1|2266.8|2266.6|2266.3|8
1638898200000|2021-12-07 17:30:00|2267|2266.7|2267.3|2267|2267.5|2267.2|2266.8|2266.5|17
1638898210000|2021-12-07 17:30:10|2267.4|2267.1|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|20
1638898220000|2021-12-07 17:30:20|2267|2266.7|2267|2266.7|2267.2|2266.9|2267|2266.7|14
1638898230000|2021-12-07 17:30:30|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|31
1638898240000|2021-12-07 17:30:40|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|10
1638898250000|2021-12-07 17:30:50|2266.9|2266.6|2266.5|2266.2|2267|2266.7|2266.4|2266.1|63
1638898260000|2021-12-07 17:31:00|2266.6|2266.3|2266.9|2266.6|2267|2266.7|2266.5|2266.2|17
1638898270000|2021-12-07 17:31:10|2266.8|2266.5|2267.5|2267.2|2267.5|2267.2|2266.8|2266.5|19
1638898280000|2021-12-07 17:31:20|2267.4|2267.1|2267.1|2266.8|2267.7|2267.4|2267.1|2266.8|37
1638898290000|2021-12-07 17:31:30|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|23
1638898300000|2021-12-07 17:31:40|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|25
1638898310000|2021-12-07 17:31:50|2267.6|2267.3|2267.7|2267.4|2268|2267.7|2267.6|2267.3|37
1638898320000|2021-12-07 17:32:00|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.5|2267.2|8
1638898330000|2021-12-07 17:32:10|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2267.9|2267.6|25
1638898340000|2021-12-07 17:32:20|2268.4|2268.1|2268.5|2268.2|2268.7|2268.4|2268.3|2268|38
1638898350000|2021-12-07 17:32:30|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.2|2267.9|23
1638898360000|2021-12-07 17:32:40|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|14
1638898370000|2021-12-07 17:32:50|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|21
1638898380000|2021-12-07 17:33:00|2268.3|2268|2268|2267.7|2268.3|2268|2267.7|2267.4|17
1638898390000|2021-12-07 17:33:10|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|11
1638898400000|2021-12-07 17:33:20|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|17
1638898410000|2021-12-07 17:33:30|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.3|2268|7
1638898420000|2021-12-07 17:33:40|2268.7|2268.4|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|31
1638898430000|2021-12-07 17:33:50|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|18
1638898440000|2021-12-07 17:34:00|2268.7|2268.4|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|14
1638898450000|2021-12-07 17:34:10|2268.4|2268.1|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|15
1638898460000|2021-12-07 17:34:20|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.7|2268.4|9
1638898470000|2021-12-07 17:34:30|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|50
1638898480000|2021-12-07 17:34:40|2268.8|2268.5|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|18
1638898490000|2021-12-07 17:34:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|5
1638898500000|2021-12-07 17:35:00|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|13
1638898510000|2021-12-07 17:35:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|17
1638898520000|2021-12-07 17:35:20|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|45
1638898530000|2021-12-07 17:35:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|12
1638898540000|2021-12-07 17:35:40|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.8|2268.5|11
1638898550000|2021-12-07 17:35:50|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269|2268.7|16
1638898560000|2021-12-07 17:36:00|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.3|2269|21
1638898570000|2021-12-07 17:36:10|2269.3|2269|2269.1|2268.8|2269.3|2269|2269|2268.7|14
1638898580000|2021-12-07 17:36:20|2269|2268.7|2269|2268.7|2269.2|2268.9|2268.9|2268.6|15
1638898590000|2021-12-07 17:36:30|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|34
1638898600000|2021-12-07 17:36:40|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.6|2268.3|20
1638898610000|2021-12-07 17:36:50|2269|2268.7|2268.2|2267.9|2269|2268.7|2268.1|2267.8|53
1638898620000|2021-12-07 17:37:00|2268.3|2268|2268|2267.7|2268.4|2268.1|2268|2267.7|25
1638898630000|2021-12-07 17:37:10|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|12
1638898640000|2021-12-07 17:37:20|2268|2267.7|2268.3|2268|2268.4|2268.1|2267.9|2267.6|21
1638898650000|2021-12-07 17:37:30|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.3|2268|12
1638898660000|2021-12-07 17:37:40|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|13
1638898670000|2021-12-07 17:37:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|11
1638898680000|2021-12-07 17:38:00|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|24
1638898690000|2021-12-07 17:38:10|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|7
1638898700000|2021-12-07 17:38:20|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|6
1638898710000|2021-12-07 17:38:30|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.6|2267.3|10
1638898720000|2021-12-07 17:38:40|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|25
1638898730000|2021-12-07 17:38:50|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|5
1638898740000|2021-12-07 17:39:00|2268|2267.7|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|9
1638898750000|2021-12-07 17:39:10|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|24
1638898760000|2021-12-07 17:39:20|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|7
1638898770000|2021-12-07 17:39:30|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|10
1638898780000|2021-12-07 17:39:40|2268.1|2267.8|2268.1|2267.8|2268.4|2268.1|2268|2267.7|79
1638898790000|2021-12-07 17:39:50|2268|2267.7|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|28
1638898800000|2021-12-07 17:40:00|2267.6|2267.3|2267.2|2266.9|2267.8|2267.5|2266.9|2266.6|181
1638898810000|2021-12-07 17:40:10|2267.1|2266.8|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|68
1638898820000|2021-12-07 17:40:20|2267|2266.7|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|100
1638898830000|2021-12-07 17:40:30|2266.6|2266.3|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|74
1638898840000|2021-12-07 17:40:40|2266.3|2266|2266.4|2266.1|2266.8|2266.5|2266.2|2265.9|115
1638898850000|2021-12-07 17:40:50|2266.3|2266|2266|2265.7|2266.4|2266.1|2265.9|2265.6|139
1638898860000|2021-12-07 17:41:00|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.7|2265.4|43
1638898870000|2021-12-07 17:41:10|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.7|2265.4|19
1638898880000|2021-12-07 17:41:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|38
1638898890000|2021-12-07 17:41:30|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|50
1638898900000|2021-12-07 17:41:40|2265|2264.7|2265.1|2264.8|2265.3|2265|2265|2264.7|41
1638898910000|2021-12-07 17:41:50|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|23
1638898920000|2021-12-07 17:42:00|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|31
1638898930000|2021-12-07 17:42:10|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|53
1638898940000|2021-12-07 17:42:20|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.6|2264.3|83
1638898950000|2021-12-07 17:42:30|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|39
1638898960000|2021-12-07 17:42:40|2264.7|2264.4|2265.3|2265|2265.3|2265|2264.5|2264.2|11
1638898970000|2021-12-07 17:42:50|2265.2|2264.9|2265.9|2265.6|2266.1|2265.8|2265.2|2264.9|32
1638898980000|2021-12-07 17:43:00|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266|2265.7|32
1638898990000|2021-12-07 17:43:10|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|14
1638899000000|2021-12-07 17:43:20|2266.3|2266|2265.8|2265.5|2266.3|2266|2265.7|2265.4|66
1638899010000|2021-12-07 17:43:30|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|127
1638899020000|2021-12-07 17:43:40|2265.8|2265.5|2265|2264.7|2265.9|2265.6|2264.9|2264.6|54
1638899030000|2021-12-07 17:43:50|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|24
1638899040000|2021-12-07 17:44:00|2265|2264.7|2265.9|2265.6|2265.9|2265.6|2264.9|2264.6|112
1638899050000|2021-12-07 17:44:10|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|39
1638899060000|2021-12-07 17:44:20|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|26
1638899070000|2021-12-07 17:44:30|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.7|2265.4|29
1638899080000|2021-12-07 17:44:40|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|15
1638899090000|2021-12-07 17:44:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|17
1638899100000|2021-12-07 17:45:00|2265.7|2265.4|2265.1|2264.8|2266.2|2265.9|2265.1|2264.8|64
1638899110000|2021-12-07 17:45:10|2265.2|2264.9|2265.6|2265.3|2265.7|2265.4|2265|2264.7|34
1638899120000|2021-12-07 17:45:20|2265.7|2265.4|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|45
1638899130000|2021-12-07 17:45:30|2266.1|2265.8|2267.2|2266.9|2267.3|2267|2266|2265.7|77
1638899140000|2021-12-07 17:45:40|2267.1|2266.8|2267|2266.7|2267.3|2267|2267|2266.7|80
1638899150000|2021-12-07 17:45:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|19
1638899160000|2021-12-07 17:46:00|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267|2266.7|60
1638899170000|2021-12-07 17:46:10|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267|2266.7|14
1638899180000|2021-12-07 17:46:20|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.1|2266.8|6
1638899190000|2021-12-07 17:46:30|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|11
1638899200000|2021-12-07 17:46:40|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|16
1638899210000|2021-12-07 17:46:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|34
1638899220000|2021-12-07 17:47:00|2267.6|2267.3|2267.7|2267.4|2267.9|2267.6|2267.5|2267.2|37
1638899230000|2021-12-07 17:47:10|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.3|2267|17
1638899240000|2021-12-07 17:47:20|2267.4|2267.1|2267.4|2267.1|2267.7|2267.4|2267.3|2267|17
1638899250000|2021-12-07 17:47:30|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|16
1638899260000|2021-12-07 17:47:40|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|21
1638899270000|2021-12-07 17:47:50|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.5|2267.2|31
1638899280000|2021-12-07 17:48:00|2267.5|2267.2|2268.1|2267.8|2268.2|2267.9|2267.5|2267.2|23
1638899290000|2021-12-07 17:48:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|23
1638899300000|2021-12-07 17:48:20|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268.1|2267.8|15
1638899310000|2021-12-07 17:48:30|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268.1|2267.8|20
1638899320000|2021-12-07 17:48:40|2268.2|2267.9|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|15
1638899330000|2021-12-07 17:48:50|2268.3|2268|2267.5|2267.2|2268.3|2268|2267.5|2267.2|49
1638899340000|2021-12-07 17:49:00|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|53
1638899350000|2021-12-07 17:49:10|2267.5|2267.2|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|24
1638899360000|2021-12-07 17:49:20|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|47
1638899370000|2021-12-07 17:49:30|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268|2267.7|22
1638899380000|2021-12-07 17:49:40|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.9|2267.6|17
1638899390000|2021-12-07 17:49:50|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|8
1638899400000|2021-12-07 17:50:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|19
1638899410000|2021-12-07 17:50:10|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|16
1638899420000|2021-12-07 17:50:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268|2267.7|52
1638899430000|2021-12-07 17:50:30|2268.1|2267.8|2268.6|2268.3|2268.7|2268.4|2268.1|2267.8|38
1638899440000|2021-12-07 17:50:40|2268.5|2268.2|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|14
1638899450000|2021-12-07 17:50:50|2268.7|2268.4|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|22
1638899460000|2021-12-07 17:51:00|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.4|2268.1|39
1638899470000|2021-12-07 17:51:10|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2267.9|2267.6|35
1638899480000|2021-12-07 17:51:20|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|16
1638899490000|2021-12-07 17:51:30|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|11
1638899500000|2021-12-07 17:51:40|2268.7|2268.4|2268.8|2268.5|2269|2268.7|2268.7|2268.4|15
1638899510000|2021-12-07 17:51:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|29
1638899520000|2021-12-07 17:52:00|2268.8|2268.5|2269.3|2269|2269.5|2269.2|2268.8|2268.5|25
1638899530000|2021-12-07 17:52:10|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|19
1638899540000|2021-12-07 17:52:20|2269.5|2269.2|2268.9|2268.6|2269.5|2269.2|2268.9|2268.6|24
1638899550000|2021-12-07 17:52:30|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|35
1638899560000|2021-12-07 17:52:40|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.8|2268.5|30
1638899570000|2021-12-07 17:52:50|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.3|2268|26
1638899580000|2021-12-07 17:53:00|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|17
1638899590000|2021-12-07 17:53:10|2268.3|2268|2269.2|2268.9|2269.3|2269|2268.3|2268|27
1638899600000|2021-12-07 17:53:20|2269.1|2268.8|2269|2268.7|2269.3|2269|2269|2268.7|18
1638899610000|2021-12-07 17:53:30|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|19
1638899620000|2021-12-07 17:53:40|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.7|2268.4|36
1638899630000|2021-12-07 17:53:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|8
1638899640000|2021-12-07 17:54:00|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2268.4|2268.1|45
1638899650000|2021-12-07 17:54:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|16
1638899660000|2021-12-07 17:54:20|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|46
1638899670000|2021-12-07 17:54:30|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|51
1638899680000|2021-12-07 17:54:40|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|49
1638899690000|2021-12-07 17:54:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|22
1638899700000|2021-12-07 17:55:00|2268|2267.7|2268|2267.7|2268|2267.7|2267.8|2267.5|36
1638899710000|2021-12-07 17:55:10|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.1|2267.8|33
1638899720000|2021-12-07 17:55:20|2268.4|2268.1|2268.1|2267.8|2268.6|2268.3|2268.1|2267.8|46
1638899730000|2021-12-07 17:55:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|10
1638899740000|2021-12-07 17:55:40|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|23
1638899750000|2021-12-07 17:55:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|11
1638899760000|2021-12-07 17:56:00|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|24
1638899770000|2021-12-07 17:56:10|2268|2267.7|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|26
1638899780000|2021-12-07 17:56:20|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|34
1638899790000|2021-12-07 17:56:30|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|162
1638899800000|2021-12-07 17:56:40|2268.1|2267.8|2267.9|2267.6|2268.3|2268|2267.9|2267.6|210
1638899810000|2021-12-07 17:56:50|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|37
1638899820000|2021-12-07 17:57:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|28
1638899830000|2021-12-07 17:57:10|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|35
1638899840000|2021-12-07 17:57:20|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|22
1638899850000|2021-12-07 17:57:30|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|41
1638899860000|2021-12-07 17:57:40|2268.8|2268.5|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|35
1638899870000|2021-12-07 17:57:50|2268.9|2268.6|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|19
1638899880000|2021-12-07 17:58:00|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|6
1638899890000|2021-12-07 17:58:10|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|36
1638899900000|2021-12-07 17:58:20|2269.1|2268.8|2269.3|2269|2269.3|2269|2268.9|2268.6|36
1638899910000|2021-12-07 17:58:30|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|21
1638899920000|2021-12-07 17:58:40|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|73
1638899930000|2021-12-07 17:58:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.1|2268.8|19
1638899940000|2021-12-07 17:59:00|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269|2268.7|33
1638899950000|2021-12-07 17:59:10|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|25
1638899960000|2021-12-07 17:59:20|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|61
1638899970000|2021-12-07 17:59:30|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|53
1638899980000|2021-12-07 17:59:40|2270|2269.7|2270|2269.7|2270.3|2270|2270|2269.7|57
1638899990000|2021-12-07 17:59:50|2269.9|2269.6|2269.7|2269.4|2270|2269.7|2269.6|2269.3|32
1638900000000|2021-12-07 18:00:00|2269.8|2269.5|2268.7|2268.4|2269.8|2269.5|2268.5|2268.2|69
1638900010000|2021-12-07 18:00:10|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|12
1638900020000|2021-12-07 18:00:20|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|22
1638900030000|2021-12-07 18:00:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.8|2268.5|50
1638900040000|2021-12-07 18:00:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269|2268.7|27
1638900050000|2021-12-07 18:00:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|10
1638900060000|2021-12-07 18:01:00|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2268.8|2268.5|54
1638900070000|2021-12-07 18:01:10|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|9
1638900080000|2021-12-07 18:01:20|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.6|2268.3|22
1638900090000|2021-12-07 18:01:30|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|18
1638900100000|2021-12-07 18:01:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|12
1638900110000|2021-12-07 18:01:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|7
1638900120000|2021-12-07 18:02:00|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.8|2268.5|40
1638900130000|2021-12-07 18:02:10|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|22
1638900140000|2021-12-07 18:02:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|20
1638900150000|2021-12-07 18:02:30|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|18
1638900160000|2021-12-07 18:02:40|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|20
1638900170000|2021-12-07 18:02:50|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|35
1638900180000|2021-12-07 18:03:00|2268.2|2267.9|2268.7|2268.4|2268.8|2268.5|2268.2|2267.9|33
1638900190000|2021-12-07 18:03:10|2268.6|2268.3|2268.1|2267.8|2268.7|2268.4|2268|2267.7|37
1638900200000|2021-12-07 18:03:20|2268.2|2267.9|2267.9|2267.6|2268.3|2268|2267.8|2267.5|23
1638900210000|2021-12-07 18:03:30|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|43
1638900220000|2021-12-07 18:03:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|31
1638900230000|2021-12-07 18:03:50|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|48
1638900240000|2021-12-07 18:04:00|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.2|2266.9|22
1638900250000|2021-12-07 18:04:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|6
1638900260000|2021-12-07 18:04:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|6
1638900270000|2021-12-07 18:04:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|21
1638900280000|2021-12-07 18:04:40|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|23
1638900290000|2021-12-07 18:04:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|5
1638900300000|2021-12-07 18:05:00|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|28
1638900310000|2021-12-07 18:05:10|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|9
1638900320000|2021-12-07 18:05:20|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|19
1638900330000|2021-12-07 18:05:30|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2267.1|2266.8|74
1638900340000|2021-12-07 18:05:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|16
1638900350000|2021-12-07 18:05:50|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|31
1638900360000|2021-12-07 18:06:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|85
1638900370000|2021-12-07 18:06:10|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.8|2266.5|47
1638900380000|2021-12-07 18:06:20|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|11
1638900390000|2021-12-07 18:06:30|2266.9|2266.6|2267.6|2267.3|2267.7|2267.4|2266.9|2266.6|58
1638900400000|2021-12-07 18:06:40|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|53
1638900410000|2021-12-07 18:06:50|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.2|2266.9|100
1638900420000|2021-12-07 18:07:00|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|51
1638900430000|2021-12-07 18:07:10|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|8
1638900440000|2021-12-07 18:07:20|2267.6|2267.3|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|19
1638900450000|2021-12-07 18:07:30|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|9
1638900460000|2021-12-07 18:07:40|2267.5|2267.2|2267.1|2266.8|2267.7|2267.4|2266.7|2266.4|88
1638900470000|2021-12-07 18:07:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|24
1638900480000|2021-12-07 18:08:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|24
1638900490000|2021-12-07 18:08:10|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.7|2266.4|54
1638900500000|2021-12-07 18:08:20|2266.9|2266.6|2266.4|2266.1|2267.2|2266.9|2266.3|2266|164
1638900510000|2021-12-07 18:08:30|2266.2|2265.9|2265.1|2264.8|2266.3|2266|2265.1|2264.8|94
1638900520000|2021-12-07 18:08:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.5|2264.2|78
1638900530000|2021-12-07 18:08:50|2265.1|2264.8|2265|2264.7|2265.5|2265.2|2264.9|2264.6|27
1638900540000|2021-12-07 18:09:00|2264.9|2264.6|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|46
1638900550000|2021-12-07 18:09:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|52
1638900560000|2021-12-07 18:09:20|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|45
1638900570000|2021-12-07 18:09:30|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.2|2263.9|30
1638900580000|2021-12-07 18:09:40|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|23
1638900590000|2021-12-07 18:09:50|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|18
1638900600000|2021-12-07 18:10:00|2264.6|2264.3|2264.5|2264.2|2265.2|2264.9|2264.5|2264.2|48
1638900610000|2021-12-07 18:10:10|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|39
1638900620000|2021-12-07 18:10:20|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|35
1638900630000|2021-12-07 18:10:30|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|25
1638900640000|2021-12-07 18:10:40|2264.4|2264.1|2263.5|2263.2|2264.4|2264.1|2263.5|2263.2|106
1638900650000|2021-12-07 18:10:50|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.1|2262.8|102
1638900660000|2021-12-07 18:11:00|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|57
1638900670000|2021-12-07 18:11:10|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263|2262.7|40
1638900680000|2021-12-07 18:11:20|2263.4|2263.1|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|27
1638900690000|2021-12-07 18:11:30|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263.1|2262.8|28
1638900700000|2021-12-07 18:11:40|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2262.9|2262.6|19
1638900710000|2021-12-07 18:11:50|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263|2262.7|60
1638900720000|2021-12-07 18:12:00|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|35
1638900730000|2021-12-07 18:12:10|2262.8|2262.5|2262.1|2261.8|2262.8|2262.5|2262.1|2261.8|55
1638900740000|2021-12-07 18:12:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.6|2261.3|53
1638900750000|2021-12-07 18:12:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|51
1638900760000|2021-12-07 18:12:40|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.6|2261.3|96
1638900770000|2021-12-07 18:12:50|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|58
1638900780000|2021-12-07 18:13:00|2261.3|2261|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|62
1638900790000|2021-12-07 18:13:10|2261.2|2260.9|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|29
1638900800000|2021-12-07 18:13:20|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2261.1|2260.8|23
1638900810000|2021-12-07 18:13:30|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|17
1638900820000|2021-12-07 18:13:40|2260.9|2260.6|2262.4|2262.1|2262.4|2262.1|2260.9|2260.6|94
1638900830000|2021-12-07 18:13:50|2262.6|2262.3|2263.1|2262.8|2263.1|2262.8|2262.5|2262.2|65
1638900840000|2021-12-07 18:14:00|2263.2|2262.9|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|56
1638900850000|2021-12-07 18:14:10|2263.1|2262.8|2263.3|2263|2263.6|2263.3|2263|2262.7|65
1638900860000|2021-12-07 18:14:20|2263.4|2263.1|2263|2262.7|2263.7|2263.4|2262.9|2262.6|242
1638900870000|2021-12-07 18:14:30|2262.9|2262.6|2262.5|2262.2|2263|2262.7|2262.5|2262.2|75
1638900880000|2021-12-07 18:14:40|2262.4|2262.1|2262.3|2262|2262.6|2262.3|2262.3|2262|18
1638900890000|2021-12-07 18:14:50|2262.5|2262.2|2261.7|2261.4|2262.5|2262.2|2261.7|2261.4|64
1638900900000|2021-12-07 18:15:00|2261.9|2261.6|2263.1|2262.8|2263.1|2262.8|2261.8|2261.5|116
1638900910000|2021-12-07 18:15:10|2263|2262.7|2263.1|2262.8|2263.4|2263.1|2262.8|2262.5|36
1638900920000|2021-12-07 18:15:20|2263|2262.7|2263.5|2263.2|2263.5|2263.2|2263|2262.7|23
1638900930000|2021-12-07 18:15:30|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|20
1638900940000|2021-12-07 18:15:40|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.3|2263|28
1638900950000|2021-12-07 18:15:50|2263.3|2263|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|30
1638900960000|2021-12-07 18:16:00|2263.3|2263|2264|2263.7|2264|2263.7|2263.3|2263|96
1638900970000|2021-12-07 18:16:10|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|79
1638900980000|2021-12-07 18:16:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.1|2263.8|117
1638900990000|2021-12-07 18:16:30|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2263.8|2263.5|88
1638901000000|2021-12-07 18:16:40|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.7|2263.4|58
1638901010000|2021-12-07 18:16:50|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2264|2263.7|47
1638901020000|2021-12-07 18:17:00|2264.7|2264.4|2265.6|2265.3|2265.6|2265.3|2264.7|2264.4|146
1638901030000|2021-12-07 18:17:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|35
1638901040000|2021-12-07 18:17:20|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|64
1638901050000|2021-12-07 18:17:30|2266.6|2266.3|2267|2266.7|2267.1|2266.8|2266.5|2266.2|66
1638901060000|2021-12-07 18:17:40|2266.9|2266.6|2266.7|2266.4|2267|2266.7|2266.5|2266.2|107
1638901070000|2021-12-07 18:17:50|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|83
1638901080000|2021-12-07 18:18:00|2266.8|2266.5|2266.9|2266.6|2267.2|2266.9|2266.6|2266.3|32
1638901090000|2021-12-07 18:18:10|2267|2266.7|2267.3|2267|2267.4|2267.1|2266.9|2266.6|196
1638901100000|2021-12-07 18:18:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267|2266.7|39
1638901110000|2021-12-07 18:18:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|42
1638901120000|2021-12-07 18:18:40|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2266.9|2266.6|48
1638901130000|2021-12-07 18:18:50|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267|2266.7|33
1638901140000|2021-12-07 18:19:00|2267.5|2267.2|2267.7|2267.4|2267.9|2267.6|2267.4|2267.1|61
1638901150000|2021-12-07 18:19:10|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|26
1638901160000|2021-12-07 18:19:20|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|21
1638901170000|2021-12-07 18:19:30|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|21
1638901180000|2021-12-07 18:19:40|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|49
1638901190000|2021-12-07 18:19:50|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|12
1638901200000|2021-12-07 18:20:00|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.7|2267.4|21
1638901210000|2021-12-07 18:20:10|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.8|2267.5|35
1638901220000|2021-12-07 18:20:20|2268.1|2267.8|2268.2|2267.9|2268.3|2268|2268.1|2267.8|19
1638901230000|2021-12-07 18:20:30|2268.3|2268|2268.3|2268|2268.5|2268.2|2268.2|2267.9|35
1638901240000|2021-12-07 18:20:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|44
1638901250000|2021-12-07 18:20:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|13
1638901260000|2021-12-07 18:21:00|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|21
1638901270000|2021-12-07 18:21:10|2268|2267.7|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|49
1638901280000|2021-12-07 18:21:20|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.3|2267|56
1638901290000|2021-12-07 18:21:30|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|8
1638901300000|2021-12-07 18:21:40|2267.4|2267.1|2268.1|2267.8|2268.1|2267.8|2267.4|2267.1|12
1638901310000|2021-12-07 18:21:50|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268|2267.7|74
1638901320000|2021-12-07 18:22:00|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268|2267.7|12
1638901330000|2021-12-07 18:22:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|20
1638901340000|2021-12-07 18:22:20|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.8|2267.5|17
1638901350000|2021-12-07 18:22:30|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|17
1638901360000|2021-12-07 18:22:40|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|15
1638901370000|2021-12-07 18:22:50|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|17
1638901380000|2021-12-07 18:23:00|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|30
1638901390000|2021-12-07 18:23:10|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.3|2268|15
1638901400000|2021-12-07 18:23:20|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.2|2267.9|13
1638901410000|2021-12-07 18:23:30|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268.1|2267.8|30
1638901420000|2021-12-07 18:23:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.6|2267.3|32
1638901430000|2021-12-07 18:23:50|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|44
1638901440000|2021-12-07 18:24:00|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267.2|2266.9|38
1638901450000|2021-12-07 18:24:10|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|21
1638901460000|2021-12-07 18:24:20|2267.5|2267.2|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|27
1638901470000|2021-12-07 18:24:30|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.1|2266.8|10
1638901480000|2021-12-07 18:24:40|2267.2|2266.9|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|12
1638901490000|2021-12-07 18:24:50|2267.3|2267|2266.6|2266.3|2267.4|2267.1|2266.6|2266.3|23
1638901500000|2021-12-07 18:25:00|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.3|2266|20
1638901510000|2021-12-07 18:25:10|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2265.9|2265.6|28
1638901520000|2021-12-07 18:25:20|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|42
1638901530000|2021-12-07 18:25:30|2265.6|2265.3|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|17
1638901540000|2021-12-07 18:25:40|2266|2265.7|2266.6|2266.3|2266.7|2266.4|2265.9|2265.6|46
1638901550000|2021-12-07 18:25:50|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|21
1638901560000|2021-12-07 18:26:00|2266.6|2266.3|2266.2|2265.9|2266.7|2266.4|2266.2|2265.9|33
1638901570000|2021-12-07 18:26:10|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|11
1638901580000|2021-12-07 18:26:20|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266|2265.7|24
1638901590000|2021-12-07 18:26:30|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|6
1638901600000|2021-12-07 18:26:40|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266|2265.7|16
1638901610000|2021-12-07 18:26:50|2266|2265.7|2265.4|2265.1|2266.1|2265.8|2265.1|2264.8|51
1638901620000|2021-12-07 18:27:00|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|23
1638901630000|2021-12-07 18:27:10|2265|2264.7|2265.2|2264.9|2265.3|2265|2264.8|2264.5|38
1638901640000|2021-12-07 18:27:20|2265.3|2265|2266|2265.7|2266|2265.7|2265.2|2264.9|29
1638901650000|2021-12-07 18:27:30|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|13
1638901660000|2021-12-07 18:27:40|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|17
1638901670000|2021-12-07 18:27:50|2266|2265.7|2265.6|2265.3|2266.1|2265.8|2265.4|2265.1|23
1638901680000|2021-12-07 18:28:00|2265.5|2265.2|2265.3|2265|2265.7|2265.4|2265.2|2264.9|22
1638901690000|2021-12-07 18:28:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265|2264.7|4
1638901700000|2021-12-07 18:28:20|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|11
1638901710000|2021-12-07 18:28:30|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|26
1638901720000|2021-12-07 18:28:40|2264.9|2264.6|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|13
1638901730000|2021-12-07 18:28:50|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|18
1638901740000|2021-12-07 18:29:00|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|25
1638901750000|2021-12-07 18:29:10|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|6
1638901760000|2021-12-07 18:29:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|4
1638901770000|2021-12-07 18:29:30|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|5
1638901780000|2021-12-07 18:29:40|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|11
1638901790000|2021-12-07 18:29:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|3
1638901800000|2021-12-07 18:30:00|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|22
1638901810000|2021-12-07 18:30:10|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|17
1638901820000|2021-12-07 18:30:20|2266.3|2266|2266|2265.7|2266.3|2266|2265.8|2265.5|13
1638901830000|2021-12-07 18:30:30|2265.9|2265.6|2265.5|2265.2|2266|2265.7|2265.5|2265.2|17
1638901840000|2021-12-07 18:30:40|2265.6|2265.3|2264.8|2264.5|2265.7|2265.4|2264.7|2264.4|35
1638901850000|2021-12-07 18:30:50|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|12
1638901860000|2021-12-07 18:31:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265|2264.7|15
1638901870000|2021-12-07 18:31:10|2265.2|2264.9|2265.7|2265.4|2265.7|2265.4|2265.2|2264.9|17
1638901880000|2021-12-07 18:31:20|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|11
1638901890000|2021-12-07 18:31:30|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|5
1638901900000|2021-12-07 18:31:40|2265.9|2265.6|2266.5|2266.2|2266.7|2266.4|2265.9|2265.6|29
1638901910000|2021-12-07 18:31:50|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|15
1638901920000|2021-12-07 18:32:00|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|16
1638901930000|2021-12-07 18:32:10|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|11
1638901940000|2021-12-07 18:32:20|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|62
1638901950000|2021-12-07 18:32:30|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|12
1638901960000|2021-12-07 18:32:40|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|23
1638901970000|2021-12-07 18:32:50|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|9
1638901980000|2021-12-07 18:33:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|9
1638901990000|2021-12-07 18:33:10|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|19
1638902000000|2021-12-07 18:33:20|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.6|2266.3|14
1638902010000|2021-12-07 18:33:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|6
1638902020000|2021-12-07 18:33:40|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.8|2266.5|10
1638902030000|2021-12-07 18:33:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|22
1638902040000|2021-12-07 18:34:00|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|19
1638902050000|2021-12-07 18:34:10|2267.3|2267|2266.6|2266.3|2267.3|2267|2266.5|2266.2|29
1638902060000|2021-12-07 18:34:20|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|9
1638902070000|2021-12-07 18:34:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|34
1638902080000|2021-12-07 18:34:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|11
1638902090000|2021-12-07 18:34:50|2266.8|2266.5|2267.3|2267|2267.3|2267|2266.8|2266.5|58
1638902100000|2021-12-07 18:35:00|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|82
1638902110000|2021-12-07 18:35:10|2267.8|2267.5|2268|2267.7|2268.1|2267.8|2267.7|2267.4|105
1638902120000|2021-12-07 18:35:20|2268.1|2267.8|2267.4|2267.1|2268.1|2267.8|2267.3|2267|27
1638902130000|2021-12-07 18:35:30|2267.3|2267|2267.5|2267.2|2267.6|2267.3|2267.3|2267|32
1638902140000|2021-12-07 18:35:40|2267.6|2267.3|2267.4|2267.1|2267.8|2267.5|2267.3|2267|19
1638902150000|2021-12-07 18:35:50|2267.3|2267|2267|2266.7|2267.4|2267.1|2266.9|2266.6|13
1638902160000|2021-12-07 18:36:00|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.7|2266.4|21
1638902170000|2021-12-07 18:36:10|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|7
1638902180000|2021-12-07 18:36:20|2266.8|2266.5|2266.5|2266.2|2266.9|2266.6|2266.3|2266|24
1638902190000|2021-12-07 18:36:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|7
1638902200000|2021-12-07 18:36:40|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.3|2266|13
1638902210000|2021-12-07 18:36:50|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|24
1638902220000|2021-12-07 18:37:00|2266.3|2266|2266|2265.7|2266.3|2266|2265.9|2265.6|16
1638902230000|2021-12-07 18:37:10|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266|2265.7|12
1638902240000|2021-12-07 18:37:20|2266.3|2266|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|13
1638902250000|2021-12-07 18:37:30|2266.6|2266.3|2267.8|2267.5|2267.8|2267.5|2266.6|2266.3|31
1638902260000|2021-12-07 18:37:40|2267.7|2267.4|2268.5|2268.2|2268.5|2268.2|2267.7|2267.4|74
1638902270000|2021-12-07 18:37:50|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|82
1638902280000|2021-12-07 18:38:00|2268.5|2268.2|2268.4|2268.1|2268.9|2268.6|2268.3|2268|168
1638902290000|2021-12-07 18:38:10|2268.3|2268|2268|2267.7|2268.3|2268|2267.9|2267.6|24
1638902300000|2021-12-07 18:38:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|13
1638902310000|2021-12-07 18:38:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|24
1638902320000|2021-12-07 18:38:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.2|2266.9|30
1638902330000|2021-12-07 18:38:50|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.5|2267.2|40
1638902340000|2021-12-07 18:39:00|2268.1|2267.8|2267.6|2267.3|2268.1|2267.8|2267.5|2267.2|45
1638902350000|2021-12-07 18:39:10|2267.5|2267.2|2267.8|2267.5|2268|2267.7|2267.5|2267.2|23
1638902360000|2021-12-07 18:39:20|2267.7|2267.4|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|12
1638902370000|2021-12-07 18:39:30|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|20
1638902380000|2021-12-07 18:39:40|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|20
1638902390000|2021-12-07 18:39:50|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.3|2267|18
1638902400000|2021-12-07 18:40:00|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|37
1638902410000|2021-12-07 18:40:10|2267.7|2267.4|2268.4|2268.1|2268.5|2268.2|2267.7|2267.4|28
1638902420000|2021-12-07 18:40:20|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268|2267.7|21
1638902430000|2021-12-07 18:40:30|2268.8|2268.5|2268.5|2268.2|2269|2268.7|2268.4|2268.1|109
1638902440000|2021-12-07 18:40:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|8
1638902450000|2021-12-07 18:40:50|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.2|2267.9|15
1638902460000|2021-12-07 18:41:00|2268.7|2268.4|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|22
1638902470000|2021-12-07 18:41:10|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|12
1638902480000|2021-12-07 18:41:20|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|23
1638902490000|2021-12-07 18:41:30|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|31
1638902500000|2021-12-07 18:41:40|2268.5|2268.2|2268.9|2268.6|2269|2268.7|2268.4|2268.1|18
1638902510000|2021-12-07 18:41:50|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|11
1638902520000|2021-12-07 18:42:00|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|21
1638902530000|2021-12-07 18:42:10|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2267.9|2267.6|40
1638902540000|2021-12-07 18:42:20|2268.3|2268|2268.1|2267.8|2268.3|2268|2268|2267.7|8
1638902550000|2021-12-07 18:42:30|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.4|2267.1|34
1638902560000|2021-12-07 18:42:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|1
1638902570000|2021-12-07 18:42:50|2268|2267.7|2268.7|2268.4|2269|2268.7|2268|2267.7|46
1638902580000|2021-12-07 18:43:00|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|38
1638902590000|2021-12-07 18:43:10|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.7|2268.4|13
1638902600000|2021-12-07 18:43:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.3|2268|17
1638902610000|2021-12-07 18:43:30|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.3|2268|18
1638902620000|2021-12-07 18:43:40|2268.6|2268.3|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|11
1638902630000|2021-12-07 18:43:50|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.7|2268.4|8
1638902640000|2021-12-07 18:44:00|2268.8|2268.5|2269.3|2269|2269.3|2269|2268.8|2268.5|14
1638902650000|2021-12-07 18:44:10|2269.2|2268.9|2268.9|2268.6|2269.3|2269|2268.8|2268.5|8
1638902660000|2021-12-07 18:44:20|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|11
1638902670000|2021-12-07 18:44:30|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|3
1638902680000|2021-12-07 18:44:40|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.6|2268.3|17
1638902690000|2021-12-07 18:44:50|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2268.2|2267.9|8
1638902700000|2021-12-07 18:45:00|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|10
1638902710000|2021-12-07 18:45:10|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|16
1638902720000|2021-12-07 18:45:20|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|13
1638902730000|2021-12-07 18:45:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|5
1638902740000|2021-12-07 18:45:40|2268|2267.7|2268|2267.7|2268.2|2267.9|2267.8|2267.5|23
1638902750000|2021-12-07 18:45:50|2268.1|2267.8|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|2
1638902760000|2021-12-07 18:46:00|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.9|2267.6|16
1638902770000|2021-12-07 18:46:10|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1638902780000|2021-12-07 18:46:20|2268.3|2268|2268.1|2267.8|2268.3|2268|2268|2267.7|9
1638902790000|2021-12-07 18:46:30|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|4
1638902800000|2021-12-07 18:46:40|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268|2267.7|22
1638902810000|2021-12-07 18:46:50|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|20
1638902820000|2021-12-07 18:47:00|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|26
1638902830000|2021-12-07 18:47:10|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2269|2268.7|13
1638902840000|2021-12-07 18:47:20|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.3|2268|44
1638902850000|2021-12-07 18:47:30|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|14
1638902860000|2021-12-07 18:47:40|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.1|2267.8|24
1638902870000|2021-12-07 18:47:50|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|11
1638902880000|2021-12-07 18:48:00|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|23
1638902890000|2021-12-07 18:48:10|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.6|2268.3|12
1638902900000|2021-12-07 18:48:20|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|12
1638902910000|2021-12-07 18:48:30|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|6
1638902920000|2021-12-07 18:48:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|5
1638902930000|2021-12-07 18:48:50|2268.6|2268.3|2268.9|2268.6|2269|2268.7|2268.6|2268.3|15
1638902940000|2021-12-07 18:49:00|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.7|2268.4|13
1638902950000|2021-12-07 18:49:10|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.8|2268.5|11
1638902960000|2021-12-07 18:49:20|2269.1|2268.8|2267.8|2267.5|2269.1|2268.8|2267.5|2267.2|129
1638902970000|2021-12-07 18:49:30|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.3|2267|25
1638902980000|2021-12-07 18:49:40|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.3|2267|24
1638902990000|2021-12-07 18:49:50|2267.9|2267.6|2268.9|2268.6|2269|2268.7|2267.9|2267.6|73
1638903000000|2021-12-07 18:50:00|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|26
1638903010000|2021-12-07 18:50:10|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.7|2268.4|42
1638903020000|2021-12-07 18:50:20|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|9
1638903030000|2021-12-07 18:50:30|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269|2268.7|30
1638903040000|2021-12-07 18:50:40|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|10
1638903050000|2021-12-07 18:50:50|2269.1|2268.8|2269.6|2269.3|2269.8|2269.5|2269|2268.7|251
1638903060000|2021-12-07 18:51:00|2269.7|2269.4|2270.3|2270|2270.4|2270.1|2269.7|2269.4|76
1638903070000|2021-12-07 18:51:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|36
1638903080000|2021-12-07 18:51:20|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.1|2269.8|39
1638903090000|2021-12-07 18:51:30|2270.2|2269.9|2270|2269.7|2270.3|2270|2269.8|2269.5|52
1638903100000|2021-12-07 18:51:40|2269.9|2269.6|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|29
1638903110000|2021-12-07 18:51:50|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|10
1638903120000|2021-12-07 18:52:00|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|10
1638903130000|2021-12-07 18:52:10|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|88
1638903140000|2021-12-07 18:52:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.3|2270|48
1638903150000|2021-12-07 18:52:30|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.1|2269.8|26
1638903160000|2021-12-07 18:52:40|2270.4|2270.1|2269.9|2269.6|2270.5|2270.2|2269.8|2269.5|26
1638903170000|2021-12-07 18:52:50|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.7|2269.4|17
1638903180000|2021-12-07 18:53:00|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|16
1638903190000|2021-12-07 18:53:10|2270.3|2270|2270.3|2270|2270.5|2270.2|2270.2|2269.9|7
1638903200000|2021-12-07 18:53:20|2270.2|2269.9|2270.6|2270.3|2270.7|2270.4|2270.1|2269.8|28
1638903210000|2021-12-07 18:53:30|2270.7|2270.4|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|19
1638903220000|2021-12-07 18:53:40|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|8
1638903230000|2021-12-07 18:53:50|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|18
1638903240000|2021-12-07 18:54:00|2270.4|2270.1|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|7
1638903250000|2021-12-07 18:54:10|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|13
1638903260000|2021-12-07 18:54:20|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.6|2269.3|39
1638903270000|2021-12-07 18:54:30|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|13
1638903280000|2021-12-07 18:54:40|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|5
1638903290000|2021-12-07 18:54:50|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|14
1638903300000|2021-12-07 18:55:00|2269.7|2269.4|2269.4|2269.1|2269.8|2269.5|2269.2|2268.9|22
1638903310000|2021-12-07 18:55:10|2269.5|2269.2|2269|2268.7|2269.5|2269.2|2269|2268.7|17
1638903320000|2021-12-07 18:55:20|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|8
1638903330000|2021-12-07 18:55:30|2269.4|2269.1|2269.8|2269.5|2270|2269.7|2269.4|2269.1|35
1638903340000|2021-12-07 18:55:40|2269.7|2269.4|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|15
1638903350000|2021-12-07 18:55:50|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|5
1638903360000|2021-12-07 18:56:00|2269.5|2269.2|2269.3|2269|2269.7|2269.4|2269.2|2268.9|14
1638903370000|2021-12-07 18:56:10|2269.4|2269.1|2269.3|2269|2269.7|2269.4|2269.3|2269|11
1638903380000|2021-12-07 18:56:20|2269.2|2268.9|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|19
1638903390000|2021-12-07 18:56:30|2268.8|2268.5|2269.3|2269|2269.3|2269|2268.8|2268.5|34
1638903400000|2021-12-07 18:56:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|11
1638903410000|2021-12-07 18:56:50|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|7
1638903420000|2021-12-07 18:57:00|2269.1|2268.8|2268.9|2268.6|2269.3|2269|2268.9|2268.6|18
1638903430000|2021-12-07 18:57:10|2269|2268.7|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|18
1638903440000|2021-12-07 18:57:20|2268.5|2268.2|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|29
1638903450000|2021-12-07 18:57:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|7
1638903460000|2021-12-07 18:57:40|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.2|2267.9|28
1638903470000|2021-12-07 18:57:50|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|13
1638903480000|2021-12-07 18:58:00|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|30
1638903490000|2021-12-07 18:58:10|2268.6|2268.3|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|17
1638903500000|2021-12-07 18:58:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|7
1638903510000|2021-12-07 18:58:30|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|19
1638903520000|2021-12-07 18:58:40|2268.5|2268.2|2267.8|2267.5|2268.5|2268.2|2267.8|2267.5|34
1638903530000|2021-12-07 18:58:50|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|20
1638903540000|2021-12-07 18:59:00|2267.7|2267.4|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|28
1638903550000|2021-12-07 18:59:10|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|27
1638903560000|2021-12-07 18:59:20|2268.9|2268.6|2269.1|2268.8|2269.3|2269|2268.9|2268.6|34
1638903570000|2021-12-07 18:59:30|2269|2268.7|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|20
1638903580000|2021-12-07 18:59:40|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.1|2267.8|13
1638903590000|2021-12-07 18:59:50|2268.1|2267.8|2268.4|2268.1|2268.5|2268.2|2268|2267.7|14
1638903600000|2021-12-07 19:00:00|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|15
1638903610000|2021-12-07 19:00:10|2268.1|2267.8|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|8
1638903620000|2021-12-07 19:00:20|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|17
1638903630000|2021-12-07 19:00:30|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|59
1638903640000|2021-12-07 19:00:40|2268.5|2268.2|2269.4|2269.1|2269.4|2269.1|2268.4|2268.1|47
1638903650000|2021-12-07 19:00:50|2269.3|2269|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|39
1638903660000|2021-12-07 19:01:00|2269.1|2268.8|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|29
1638903670000|2021-12-07 19:01:10|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.3|2269|31
1638903680000|2021-12-07 19:01:20|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|21
1638903690000|2021-12-07 19:01:30|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|31
1638903700000|2021-12-07 19:01:40|2268.9|2268.6|2268.3|2268|2268.9|2268.6|2268.3|2268|36
1638903710000|2021-12-07 19:01:50|2268.4|2268.1|2267.9|2267.6|2268.4|2268.1|2267.9|2267.6|39
1638903720000|2021-12-07 19:02:00|2268|2267.7|2268.4|2268.1|2268.4|2268.1|2268|2267.7|26
1638903730000|2021-12-07 19:02:10|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|21
1638903740000|2021-12-07 19:02:20|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|22
1638903750000|2021-12-07 19:02:30|2268.6|2268.3|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|19
1638903760000|2021-12-07 19:02:40|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.2|2267.9|24
1638903770000|2021-12-07 19:02:50|2268.4|2268.1|2267.8|2267.5|2268.4|2268.1|2267.6|2267.3|51
1638903780000|2021-12-07 19:03:00|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.6|2267.3|34
1638903790000|2021-12-07 19:03:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|58
1638903800000|2021-12-07 19:03:20|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.2|2266.9|19
1638903810000|2021-12-07 19:03:30|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.3|2267|11
1638903820000|2021-12-07 19:03:40|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.3|2267|16
1638903830000|2021-12-07 19:03:50|2267.3|2267|2267.9|2267.6|2267.9|2267.6|2267.3|2267|9
1638903840000|2021-12-07 19:04:00|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|24
1638903850000|2021-12-07 19:04:10|2268.2|2267.9|2269.1|2268.8|2269.1|2268.8|2268.2|2267.9|39
1638903860000|2021-12-07 19:04:20|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|34
1638903870000|2021-12-07 19:04:30|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|11
1638903880000|2021-12-07 19:04:40|2269|2268.7|2269.4|2269.1|2269.6|2269.3|2269|2268.7|45
1638903890000|2021-12-07 19:04:50|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|27
1638903900000|2021-12-07 19:05:00|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|13
1638903910000|2021-12-07 19:05:10|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.1|2267.8|23
1638903920000|2021-12-07 19:05:20|2268.4|2268.1|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|6
1638903930000|2021-12-07 19:05:30|2268.8|2268.5|2269.2|2268.9|2269.3|2269|2268.8|2268.5|14
1638903940000|2021-12-07 19:05:40|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.2|2268.9|16
1638903950000|2021-12-07 19:05:50|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269|2268.7|16
1638903960000|2021-12-07 19:06:00|2269|2268.7|2269.3|2269|2269.3|2269|2268.8|2268.5|18
1638903970000|2021-12-07 19:06:10|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.2|2268.9|5
1638903980000|2021-12-07 19:06:20|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|8
1638903990000|2021-12-07 19:06:30|2269|2268.7|2269.1|2268.8|2269.3|2269|2269|2268.7|7
1638904000000|2021-12-07 19:06:40|2269.2|2268.9|2268.8|2268.5|2269.3|2269|2268.8|2268.5|13
1638904010000|2021-12-07 19:06:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|10
1638904020000|2021-12-07 19:07:00|2268.7|2268.4|2269.3|2269|2269.4|2269.1|2268.4|2268.1|24
1638904030000|2021-12-07 19:07:10|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2269.1|2268.8|14
1638904040000|2021-12-07 19:07:20|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.2|2268.9|42
1638904050000|2021-12-07 19:07:30|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2269.2|2268.9|30
1638904060000|2021-12-07 19:07:40|2269.4|2269.1|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|30
1638904070000|2021-12-07 19:07:50|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|12
1638904080000|2021-12-07 19:08:00|2269.6|2269.3|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|36
1638904090000|2021-12-07 19:08:10|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|33
1638904100000|2021-12-07 19:08:20|2270|2269.7|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|21
1638904110000|2021-12-07 19:08:30|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.6|2269.3|17
1638904120000|2021-12-07 19:08:40|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.7|2269.4|8
1638904130000|2021-12-07 19:08:50|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270|2269.7|13
1638904140000|2021-12-07 19:09:00|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270|2269.7|8
1638904150000|2021-12-07 19:09:10|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|20
1638904160000|2021-12-07 19:09:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|7
1638904170000|2021-12-07 19:09:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|13
1638904180000|2021-12-07 19:09:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|6
1638904190000|2021-12-07 19:09:50|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|31
1638904200000|2021-12-07 19:10:00|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|24
1638904210000|2021-12-07 19:10:10|2270.5|2270.2|2270.2|2269.9|2270.6|2270.3|2270.1|2269.8|12
1638904220000|2021-12-07 19:10:20|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|23
1638904230000|2021-12-07 19:10:30|2270.3|2270|2269.4|2269.1|2270.4|2270.1|2269.3|2269|63
1638904240000|2021-12-07 19:10:40|2269.3|2269|2269.3|2269|2269.6|2269.3|2269.2|2268.9|25
1638904250000|2021-12-07 19:10:50|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|7
1638904260000|2021-12-07 19:11:00|2269.5|2269.2|2269.3|2269|2269.7|2269.4|2269.3|2269|15
1638904270000|2021-12-07 19:11:10|2269.2|2268.9|2269.7|2269.4|2269.7|2269.4|2269|2268.7|24
1638904280000|2021-12-07 19:11:20|2269.6|2269.3|2270.3|2270|2270.3|2270|2269.6|2269.3|33
1638904290000|2021-12-07 19:11:30|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|5
1638904300000|2021-12-07 19:11:40|2270|2269.7|2269.8|2269.5|2270.3|2270|2269.7|2269.4|68
1638904310000|2021-12-07 19:11:50|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.3|2269|20
1638904320000|2021-12-07 19:12:00|2269.6|2269.3|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|22
1638904330000|2021-12-07 19:12:10|2269.8|2269.5|2270.6|2270.3|2270.6|2270.3|2269.8|2269.5|17
1638904340000|2021-12-07 19:12:20|2270.5|2270.2|2270.9|2270.6|2271.1|2270.8|2270.5|2270.2|53
1638904350000|2021-12-07 19:12:30|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|25
1638904360000|2021-12-07 19:12:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|17
1638904370000|2021-12-07 19:12:50|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.8|2270.5|7
1638904380000|2021-12-07 19:13:00|2270.9|2270.6|2270.5|2270.2|2271|2270.7|2270.5|2270.2|27
1638904390000|2021-12-07 19:13:10|2270.6|2270.3|2270.6|2270.3|2270.9|2270.6|2270.4|2270.1|46
1638904400000|2021-12-07 19:13:20|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|8
1638904410000|2021-12-07 19:13:30|2270.3|2270|2270.6|2270.3|2270.8|2270.5|2270.3|2270|61
1638904420000|2021-12-07 19:13:40|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|36
1638904430000|2021-12-07 19:13:50|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|14
1638904440000|2021-12-07 19:14:00|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|16
1638904450000|2021-12-07 19:14:10|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|25
1638904460000|2021-12-07 19:14:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.8|2270.5|11
1638904470000|2021-12-07 19:14:30|2270.9|2270.6|2270.5|2270.2|2271|2270.7|2270.4|2270.1|35
1638904480000|2021-12-07 19:14:40|2270.6|2270.3|2269.5|2269.2|2270.6|2270.3|2269.5|2269.2|62
1638904490000|2021-12-07 19:14:50|2269.6|2269.3|2270.1|2269.8|2270.2|2269.9|2269.4|2269.1|14
1638904500000|2021-12-07 19:15:00|2270|2269.7|2269.7|2269.4|2270.2|2269.9|2269.6|2269.3|29
1638904510000|2021-12-07 19:15:10|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.7|2269.4|11
1638904520000|2021-12-07 19:15:20|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.7|2269.4|27
1638904530000|2021-12-07 19:15:30|2270.1|2269.8|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|11
1638904540000|2021-12-07 19:15:40|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.3|2269|24
1638904550000|2021-12-07 19:15:50|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.5|2269.2|10
1638904560000|2021-12-07 19:16:00|2269.9|2269.6|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|25
1638904570000|2021-12-07 19:16:10|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|48
1638904580000|2021-12-07 19:16:20|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|53
1638904590000|2021-12-07 19:16:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|11
1638904600000|2021-12-07 19:16:40|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269|2268.7|22
1638904610000|2021-12-07 19:16:50|2269.3|2269|2269.6|2269.3|2269.7|2269.4|2269.3|2269|23
1638904620000|2021-12-07 19:17:00|2269.7|2269.4|2269.1|2268.8|2269.7|2269.4|2268.9|2268.6|33
1638904630000|2021-12-07 19:17:10|2269.2|2268.9|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|18
1638904640000|2021-12-07 19:17:20|2269|2268.7|2268.9|2268.6|2269.3|2269|2268.8|2268.5|18
1638904650000|2021-12-07 19:17:30|2269|2268.7|2269.3|2269|2269.4|2269.1|2269|2268.7|52
1638904660000|2021-12-07 19:17:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.1|2268.8|11
1638904670000|2021-12-07 19:17:50|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269|2268.7|10
1638904680000|2021-12-07 19:18:00|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269|2268.7|21
1638904690000|2021-12-07 19:18:10|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|13
1638904700000|2021-12-07 19:18:20|2269.4|2269.1|2269.4|2269.1|2269.9|2269.6|2269.3|2269|37
1638904710000|2021-12-07 19:18:30|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|14
1638904720000|2021-12-07 19:18:40|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|5
1638904730000|2021-12-07 19:18:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|11
1638904740000|2021-12-07 19:19:00|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|9
1638904750000|2021-12-07 19:19:10|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|15
1638904760000|2021-12-07 19:19:20|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|14
1638904770000|2021-12-07 19:19:30|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.4|2269.1|28
1638904780000|2021-12-07 19:19:40|2269.5|2269.2|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|6
1638904790000|2021-12-07 19:19:50|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|25
1638904800000|2021-12-07 19:20:00|2269.5|2269.2|2268.8|2268.5|2269.5|2269.2|2268.8|2268.5|27
1638904810000|2021-12-07 19:20:10|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|19
1638904820000|2021-12-07 19:20:20|2268.8|2268.5|2269.7|2269.4|2269.8|2269.5|2268.5|2268.2|49
1638904830000|2021-12-07 19:20:30|2269.8|2269.5|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|12
1638904840000|2021-12-07 19:20:40|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.7|2269.4|1
1638904850000|2021-12-07 19:20:50|2270|2269.7|2270.3|2270|2270.4|2270.1|2270|2269.7|26
1638904860000|2021-12-07 19:21:00|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270|2269.7|20
1638904870000|2021-12-07 19:21:10|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|4
1638904880000|2021-12-07 19:21:20|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|1
1638904890000|2021-12-07 19:21:30|2270.1|2269.8|2270.3|2270|2270.4|2270.1|2269.9|2269.6|27
1638904900000|2021-12-07 19:21:40|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|10
1638904910000|2021-12-07 19:21:50|2270.5|2270.2|2270.2|2269.9|2270.6|2270.3|2270.1|2269.8|20
1638904920000|2021-12-07 19:22:00|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|11
1638904930000|2021-12-07 19:22:10|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270|2269.7|23
1638904940000|2021-12-07 19:22:20|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|20
1638904950000|2021-12-07 19:22:30|2270.6|2270.3|2270.3|2270|2270.7|2270.4|2270.3|2270|13
1638904960000|2021-12-07 19:22:40|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.2|2269.9|14
1638904970000|2021-12-07 19:22:50|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270|2269.7|87
1638904980000|2021-12-07 19:23:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|59
1638904990000|2021-12-07 19:23:10|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|154
1638905000000|2021-12-07 19:23:20|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|10
1638905010000|2021-12-07 19:23:30|2270|2269.7|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|21
1638905020000|2021-12-07 19:23:40|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.2|2268.9|28
1638905030000|2021-12-07 19:23:50|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2268.9|2268.6|39
1638905040000|2021-12-07 19:24:00|2269.4|2269.1|2269.6|2269.3|2269.8|2269.5|2269.2|2268.9|38
1638905050000|2021-12-07 19:24:10|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.5|2269.2|31
1638905060000|2021-12-07 19:24:20|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.2|2268.9|22
1638905070000|2021-12-07 19:24:30|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2268.9|2268.6|34
1638905080000|2021-12-07 19:24:40|2269.2|2268.9|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|29
1638905090000|2021-12-07 19:24:50|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|20
1638905100000|2021-12-07 19:25:00|2269|2268.7|2269.7|2269.4|2269.8|2269.5|2269|2268.7|36
1638905110000|2021-12-07 19:25:10|2269.6|2269.3|2269.9|2269.6|2270.1|2269.8|2269.6|2269.3|19
1638905120000|2021-12-07 19:25:20|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.3|2269|14
1638905130000|2021-12-07 19:25:30|2269.6|2269.3|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|13
1638905140000|2021-12-07 19:25:40|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|8
1638905150000|2021-12-07 19:25:50|2269.7|2269.4|2270.1|2269.8|2270.2|2269.9|2269.5|2269.2|43
1638905160000|2021-12-07 19:26:00|2270|2269.7|2270.6|2270.3|2270.7|2270.4|2270|2269.7|37
1638905170000|2021-12-07 19:26:10|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.3|2270|25
1638905180000|2021-12-07 19:26:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|17
1638905190000|2021-12-07 19:26:30|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.8|2270.5|197
1638905200000|2021-12-07 19:26:40|2271|2270.7|2271.8|2271.5|2271.8|2271.5|2271|2270.7|59
1638905210000|2021-12-07 19:26:50|2272|2271.7|2272.2|2271.9|2272.3|2272|2271.7|2271.4|72
1638905220000|2021-12-07 19:27:00|2272.1|2271.8|2272.1|2271.8|2272.3|2272|2272|2271.7|45
1638905230000|2021-12-07 19:27:10|2272|2271.7|2271.6|2271.3|2272.1|2271.8|2271.5|2271.2|26
1638905240000|2021-12-07 19:27:20|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|21
1638905250000|2021-12-07 19:27:30|2271.9|2271.6|2271.2|2270.9|2271.9|2271.6|2271.1|2270.8|31
1638905260000|2021-12-07 19:27:40|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271|2270.7|17
1638905270000|2021-12-07 19:27:50|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|36
1638905280000|2021-12-07 19:28:00|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|27
1638905290000|2021-12-07 19:28:10|2270.7|2270.4|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|36
1638905300000|2021-12-07 19:28:20|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|16
1638905310000|2021-12-07 19:28:30|2270.7|2270.4|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|22
1638905320000|2021-12-07 19:28:40|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|12
1638905330000|2021-12-07 19:28:50|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270.2|2269.9|39
1638905340000|2021-12-07 19:29:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|40
1638905350000|2021-12-07 19:29:10|2270.8|2270.5|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|28
1638905360000|2021-12-07 19:29:20|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.3|2270|33
1638905370000|2021-12-07 19:29:30|2270.3|2270|2269.9|2269.6|2270.5|2270.2|2269.9|2269.6|90
1638905380000|2021-12-07 19:29:40|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.6|2269.3|90
1638905390000|2021-12-07 19:29:50|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|78
1638905400000|2021-12-07 19:30:00|2269.7|2269.4|2268.7|2268.4|2269.8|2269.5|2268.7|2268.4|84
1638905410000|2021-12-07 19:30:10|2268.8|2268.5|2268.4|2268.1|2268.9|2268.6|2268.3|2268|59
1638905420000|2021-12-07 19:30:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.3|2268|46
1638905430000|2021-12-07 19:30:30|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.6|2268.3|46
1638905440000|2021-12-07 19:30:40|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.3|2268|24
1638905450000|2021-12-07 19:30:50|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|15
1638905460000|2021-12-07 19:31:00|2268.6|2268.3|2269.3|2269|2269.3|2269|2268.6|2268.3|51
1638905470000|2021-12-07 19:31:10|2269.2|2268.9|2270.1|2269.8|2270.2|2269.9|2269.2|2268.9|56
1638905480000|2021-12-07 19:31:20|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|116
1638905490000|2021-12-07 19:31:30|2270.3|2270|2270.8|2270.5|2270.8|2270.5|2270.1|2269.8|87
1638905500000|2021-12-07 19:31:40|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|140
1638905510000|2021-12-07 19:31:50|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|44
1638905520000|2021-12-07 19:32:00|2270.4|2270.1|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|38
1638905530000|2021-12-07 19:32:10|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|26
1638905540000|2021-12-07 19:32:20|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|35
1638905550000|2021-12-07 19:32:30|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|17
1638905560000|2021-12-07 19:32:40|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|20
1638905570000|2021-12-07 19:32:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|12
1638905580000|2021-12-07 19:33:00|2270.2|2269.9|2269.9|2269.6|2270.4|2270.1|2269.8|2269.5|18
1638905590000|2021-12-07 19:33:10|2270|2269.7|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|24
1638905600000|2021-12-07 19:33:20|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|19
1638905610000|2021-12-07 19:33:30|2269.4|2269.1|2270|2269.7|2270.1|2269.8|2269.4|2269.1|30
1638905620000|2021-12-07 19:33:40|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2269.9|2269.6|18
1638905630000|2021-12-07 19:33:50|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|20
1638905640000|2021-12-07 19:34:00|2270.2|2269.9|2269.9|2269.6|2270.3|2270|2269.9|2269.6|23
1638905650000|2021-12-07 19:34:10|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|22
1638905660000|2021-12-07 19:34:20|2269.9|2269.6|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|11
1638905670000|2021-12-07 19:34:30|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|9
1638905680000|2021-12-07 19:34:40|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|13
1638905690000|2021-12-07 19:34:50|2270.3|2270|2270.1|2269.8|2270.3|2270|2270|2269.7|8
1638905700000|2021-12-07 19:35:00|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.1|2269.8|25
1638905710000|2021-12-07 19:35:10|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|20
1638905720000|2021-12-07 19:35:20|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270|2269.7|15
1638905730000|2021-12-07 19:35:30|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.8|2269.5|10
1638905740000|2021-12-07 19:35:40|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|96
1638905750000|2021-12-07 19:35:50|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|29
1638905760000|2021-12-07 19:36:00|2269.6|2269.3|2269|2268.7|2269.8|2269.5|2268.9|2268.6|39
1638905770000|2021-12-07 19:36:10|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.4|2268.1|33
1638905780000|2021-12-07 19:36:20|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.7|2268.4|12
1638905790000|2021-12-07 19:36:30|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|32
1638905800000|2021-12-07 19:36:40|2269.4|2269.1|2269.9|2269.6|2270|2269.7|2269.3|2269|23
1638905810000|2021-12-07 19:36:50|2269.8|2269.5|2269.2|2268.9|2269.9|2269.6|2269.1|2268.8|28
1638905820000|2021-12-07 19:37:00|2269.1|2268.8|2268.5|2268.2|2269.2|2268.9|2268.3|2268|27
1638905830000|2021-12-07 19:37:10|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|27
1638905840000|2021-12-07 19:37:20|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|30
1638905850000|2021-12-07 19:37:30|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|26
1638905860000|2021-12-07 19:37:40|2268.6|2268.3|2268.8|2268.5|2269|2268.7|2268.6|2268.3|45
1638905870000|2021-12-07 19:37:50|2268.7|2268.4|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|14
1638905880000|2021-12-07 19:38:00|2268.4|2268.1|2268.9|2268.6|2269.1|2268.8|2268.4|2268.1|30
1638905890000|2021-12-07 19:38:10|2268.8|2268.5|2268.9|2268.6|2269.2|2268.9|2268.7|2268.4|36
1638905900000|2021-12-07 19:38:20|2268.8|2268.5|2268.4|2268.1|2268.9|2268.6|2268.4|2268.1|14
1638905910000|2021-12-07 19:38:30|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.3|2268|14
1638905920000|2021-12-07 19:38:40|2268.7|2268.4|2269.5|2269.2|2269.5|2269.2|2268.7|2268.4|35
1638905930000|2021-12-07 19:38:50|2269.4|2269.1|2269.3|2269|2269.6|2269.3|2269.2|2268.9|34
1638905940000|2021-12-07 19:39:00|2269.4|2269.1|2269|2268.7|2269.5|2269.2|2268.9|2268.6|20
1638905950000|2021-12-07 19:39:10|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|35
1638905960000|2021-12-07 19:39:20|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|14
1638905970000|2021-12-07 19:39:30|2269|2268.7|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|10
1638905980000|2021-12-07 19:39:40|2268.8|2268.5|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|31
1638905990000|2021-12-07 19:39:50|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|11
1638906000000|2021-12-07 19:40:00|2269|2268.7|2268.9|2268.6|2269.6|2269.3|2268.8|2268.5|75
1638906010000|2021-12-07 19:40:10|2269|2268.7|2269.3|2269|2269.3|2269|2268.9|2268.6|16
1638906020000|2021-12-07 19:40:20|2269.4|2269.1|2268.6|2268.3|2269.4|2269.1|2268.6|2268.3|11
1638906030000|2021-12-07 19:40:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|42
1638906040000|2021-12-07 19:40:40|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|14
1638906050000|2021-12-07 19:40:50|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|9
1638906060000|2021-12-07 19:41:00|2269.1|2268.8|2269.6|2269.3|2269.8|2269.5|2269.1|2268.8|16
1638906070000|2021-12-07 19:41:10|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.3|2269|20
1638906080000|2021-12-07 19:41:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.3|2269|20
1638906090000|2021-12-07 19:41:30|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.3|2269|29
1638906100000|2021-12-07 19:41:40|2269.5|2269.2|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|8
1638906110000|2021-12-07 19:41:50|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|18
1638906120000|2021-12-07 19:42:00|2269.1|2268.8|2268.1|2267.8|2269.1|2268.8|2268|2267.7|35
1638906130000|2021-12-07 19:42:10|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2267.9|2267.6|40
1638906140000|2021-12-07 19:42:20|2268|2267.7|2267.5|2267.2|2268|2267.7|2267.5|2267.2|117
1638906150000|2021-12-07 19:42:30|2267.4|2267.1|2268.6|2268.3|2268.6|2268.3|2267.4|2267.1|192
1638906160000|2021-12-07 19:42:40|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.4|2268.1|24
1638906170000|2021-12-07 19:42:50|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|17
1638906180000|2021-12-07 19:43:00|2268.6|2268.3|2268|2267.7|2268.6|2268.3|2267.9|2267.6|26
1638906190000|2021-12-07 19:43:10|2267.9|2267.6|2268.6|2268.3|2268.7|2268.4|2267.9|2267.6|26
1638906200000|2021-12-07 19:43:20|2268.7|2268.4|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|42
1638906210000|2021-12-07 19:43:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|18
1638906220000|2021-12-07 19:43:40|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|9
1638906230000|2021-12-07 19:43:50|2269.3|2269|2269.4|2269.1|2269.9|2269.6|2269.3|2269|304
1638906240000|2021-12-07 19:44:00|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.2|2268.9|33
1638906250000|2021-12-07 19:44:10|2269.9|2269.6|2270.2|2269.9|2270.6|2270.3|2269.9|2269.6|53
1638906260000|2021-12-07 19:44:20|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270|2269.7|14
1638906270000|2021-12-07 19:44:30|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|11
1638906280000|2021-12-07 19:44:40|2270.4|2270.1|2270.7|2270.4|2271|2270.7|2270.4|2270.1|25
1638906290000|2021-12-07 19:44:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|9
1638906300000|2021-12-07 19:45:00|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.4|2270.1|28
1638906310000|2021-12-07 19:45:10|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|15
1638906320000|2021-12-07 19:45:20|2271.2|2270.9|2270.5|2270.2|2271.2|2270.9|2270.5|2270.2|16
1638906330000|2021-12-07 19:45:30|2270.3|2270|2269.7|2269.4|2270.3|2270|2269.7|2269.4|97
1638906340000|2021-12-07 19:45:40|2269.6|2269.3|2269.4|2269.1|2269.8|2269.5|2269.3|2269|50
1638906350000|2021-12-07 19:45:50|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|49
1638906360000|2021-12-07 19:46:00|2269|2268.7|2268.4|2268.1|2269.2|2268.9|2268.4|2268.1|50
1638906370000|2021-12-07 19:46:10|2268.5|2268.2|2268.6|2268.3|2268.9|2268.6|2268.3|2268|55
1638906380000|2021-12-07 19:46:20|2268.5|2268.2|2268|2267.7|2268.6|2268.3|2268|2267.7|38
1638906390000|2021-12-07 19:46:30|2268.1|2267.8|2268.4|2268.1|2268.8|2268.5|2268.1|2267.8|32
1638906400000|2021-12-07 19:46:40|2268.3|2268|2268.3|2268|2268.6|2268.3|2268.2|2267.9|24
1638906410000|2021-12-07 19:46:50|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2267.9|2267.6|16
1638906420000|2021-12-07 19:47:00|2268.2|2267.9|2268.9|2268.6|2269|2268.7|2268.2|2267.9|43
1638906430000|2021-12-07 19:47:10|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.6|2268.3|7
1638906440000|2021-12-07 19:47:20|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.3|2268|17
1638906450000|2021-12-07 19:47:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|9
1638906460000|2021-12-07 19:47:40|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|12
1638906470000|2021-12-07 19:47:50|2268.7|2268.4|2269.4|2269.1|2269.5|2269.2|2268.7|2268.4|27
1638906480000|2021-12-07 19:48:00|2269.6|2269.3|2268.9|2268.6|2269.6|2269.3|2268.7|2268.4|32
1638906490000|2021-12-07 19:48:10|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|17
1638906500000|2021-12-07 19:48:20|2269.1|2268.8|2269|2268.7|2269.3|2269|2269|2268.7|19
1638906510000|2021-12-07 19:48:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|22
1638906520000|2021-12-07 19:48:40|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|55
1638906530000|2021-12-07 19:48:50|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|23
1638906540000|2021-12-07 19:49:00|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2268.9|2268.6|42
1638906550000|2021-12-07 19:49:10|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|32
1638906560000|2021-12-07 19:49:20|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|34
1638906570000|2021-12-07 19:49:30|2269.4|2269.1|2268.8|2268.5|2269.4|2269.1|2268.8|2268.5|30
1638906580000|2021-12-07 19:49:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.4|2268.1|56
1638906590000|2021-12-07 19:49:50|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|20
1638906600000|2021-12-07 19:50:00|2269.2|2268.9|2268.1|2267.8|2269.3|2269|2268.1|2267.8|50
1638906610000|2021-12-07 19:50:10|2268|2267.7|2268.6|2268.3|2268.7|2268.4|2268|2267.7|21
1638906620000|2021-12-07 19:50:20|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2267.9|2267.6|36
1638906630000|2021-12-07 19:50:30|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|14
1638906640000|2021-12-07 19:50:40|2269|2268.7|2269.2|2268.9|2269.3|2269|2269|2268.7|44
1638906650000|2021-12-07 19:50:50|2269.1|2268.8|2269.4|2269.1|2269.8|2269.5|2269.1|2268.8|22
1638906660000|2021-12-07 19:51:00|2269.3|2269|2269.5|2269.2|2269.9|2269.6|2269.3|2269|13
1638906670000|2021-12-07 19:51:10|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2269.2|2268.9|5
1638906680000|2021-12-07 19:51:20|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|15
1638906690000|2021-12-07 19:51:30|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|18
1638906700000|2021-12-07 19:51:40|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.7|2269.4|32
1638906710000|2021-12-07 19:51:50|2270|2269.7|2270.1|2269.8|2270.3|2270|2270|2269.7|24
1638906720000|2021-12-07 19:52:00|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2270.2|2269.9|18
1638906730000|2021-12-07 19:52:10|2270.6|2270.3|2271|2270.7|2271.2|2270.9|2270.6|2270.3|27
1638906740000|2021-12-07 19:52:20|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|27
1638906750000|2021-12-07 19:52:30|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|29
1638906760000|2021-12-07 19:52:40|2271.1|2270.8|2270.7|2270.4|2271.2|2270.9|2270.4|2270.1|21
1638906770000|2021-12-07 19:52:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|40
1638906780000|2021-12-07 19:53:00|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|27
1638906790000|2021-12-07 19:53:10|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|15
1638906800000|2021-12-07 19:53:20|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270|2269.7|11
1638906810000|2021-12-07 19:53:30|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270|2269.7|22
1638906820000|2021-12-07 19:53:40|2270.1|2269.8|2270.4|2270.1|2270.7|2270.4|2270.1|2269.8|32
1638906830000|2021-12-07 19:53:50|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|10
1638906840000|2021-12-07 19:54:00|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2269.8|2269.5|29
1638906850000|2021-12-07 19:54:10|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|24
1638906860000|2021-12-07 19:54:20|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270|2269.7|19
1638906870000|2021-12-07 19:54:30|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.6|2269.3|28
1638906880000|2021-12-07 19:54:40|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|7
1638906890000|2021-12-07 19:54:50|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|17
1638906900000|2021-12-07 19:55:00|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|45
1638906910000|2021-12-07 19:55:10|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|42
1638906920000|2021-12-07 19:55:20|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|7
1638906930000|2021-12-07 19:55:30|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.4|2269.1|18
1638906940000|2021-12-07 19:55:40|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|6
1638906950000|2021-12-07 19:55:50|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269|2268.7|32
1638906960000|2021-12-07 19:56:00|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|13
1638906970000|2021-12-07 19:56:10|2269.1|2268.8|2269.6|2269.3|2269.7|2269.4|2269.1|2268.8|20
1638906980000|2021-12-07 19:56:20|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.4|2269.1|12
1638906990000|2021-12-07 19:56:30|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|15
1638907000000|2021-12-07 19:56:40|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|15
1638907010000|2021-12-07 19:56:50|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.3|2269|14
1638907020000|2021-12-07 19:57:00|2269.5|2269.2|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|19
1638907030000|2021-12-07 19:57:10|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|9
1638907040000|2021-12-07 19:57:20|2270|2269.7|2270.5|2270.2|2270.6|2270.3|2270|2269.7|79
1638907050000|2021-12-07 19:57:30|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|27
1638907060000|2021-12-07 19:57:40|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.9|2269.6|30
1638907070000|2021-12-07 19:57:50|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|15
1638907080000|2021-12-07 19:58:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.1|2269.8|4
1638907090000|2021-12-07 19:58:10|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|11
1638907100000|2021-12-07 19:58:20|2270.3|2270|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|20
1638907110000|2021-12-07 19:58:30|2270.1|2269.8|2269.6|2269.3|2270.2|2269.9|2269.2|2268.9|39
1638907120000|2021-12-07 19:58:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.3|2269|26
1638907130000|2021-12-07 19:58:50|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.5|2269.2|14
1638907140000|2021-12-07 19:59:00|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.4|2269.1|38
1638907150000|2021-12-07 19:59:10|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2268.9|2268.6|31
1638907160000|2021-12-07 19:59:20|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269|2268.7|23
1638907170000|2021-12-07 19:59:30|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.3|2269|53
1638907180000|2021-12-07 19:59:40|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|24
1638907190000|2021-12-07 19:59:50|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|10
1638907200000|2021-12-07 20:00:00|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|39
1638907210000|2021-12-07 20:00:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|15
1638907220000|2021-12-07 20:00:20|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|16
1638907230000|2021-12-07 20:00:30|2269.8|2269.5|2270.5|2270.2|2270.5|2270.2|2269.8|2269.5|22
1638907240000|2021-12-07 20:00:40|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|21
1638907250000|2021-12-07 20:00:50|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|30
1638907260000|2021-12-07 20:01:00|2270.1|2269.8|2270.9|2270.6|2271.2|2270.9|2270|2269.7|52
1638907270000|2021-12-07 20:01:10|2270.8|2270.5|2270.5|2270.2|2271|2270.7|2270.5|2270.2|48
1638907280000|2021-12-07 20:01:20|2270.2|2269.9|2270|2269.7|2270.4|2270.1|2269.8|2269.5|20
1638907290000|2021-12-07 20:01:30|2269.9|2269.6|2270.2|2269.9|2270.3|2270|2269.9|2269.6|74
1638907300000|2021-12-07 20:01:40|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|19
1638907310000|2021-12-07 20:01:50|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.8|2269.5|23
1638907320000|2021-12-07 20:02:00|2269.9|2269.6|2270.2|2269.9|2270.3|2270|2269.9|2269.6|15
1638907330000|2021-12-07 20:02:10|2270.1|2269.8|2269.7|2269.4|2270.2|2269.9|2269.5|2269.2|44
1638907340000|2021-12-07 20:02:20|2269.6|2269.3|2270.4|2270.1|2270.5|2270.2|2269.5|2269.2|25
1638907350000|2021-12-07 20:02:30|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270|2269.7|20
1638907360000|2021-12-07 20:02:40|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2269.9|2269.6|28
1638907370000|2021-12-07 20:02:50|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270|2269.7|15
1638907380000|2021-12-07 20:03:00|2270.3|2270|2269.5|2269.2|2270.3|2270|2269.3|2269|22
1638907390000|2021-12-07 20:03:10|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|105
1638907400000|2021-12-07 20:03:20|2269.6|2269.3|2269.9|2269.6|2270.2|2269.9|2269.6|2269.3|17
1638907410000|2021-12-07 20:03:30|2270|2269.7|2269.3|2269|2270|2269.7|2269.3|2269|21
1638907420000|2021-12-07 20:03:40|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|19
1638907430000|2021-12-07 20:03:50|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|12
1638907440000|2021-12-07 20:04:00|2269.6|2269.3|2270|2269.7|2270.1|2269.8|2269.4|2269.1|28
1638907450000|2021-12-07 20:04:10|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|11
1638907460000|2021-12-07 20:04:20|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.1|2268.8|47
1638907470000|2021-12-07 20:04:30|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.3|2269|12
1638907480000|2021-12-07 20:04:40|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|23
1638907490000|2021-12-07 20:04:50|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|10
1638907500000|2021-12-07 20:05:00|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|17
1638907510000|2021-12-07 20:05:10|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2270|2269.7|52
1638907520000|2021-12-07 20:05:20|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|25
1638907530000|2021-12-07 20:05:30|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|30
1638907540000|2021-12-07 20:05:40|2270.7|2270.4|2270.7|2270.4|2271|2270.7|2270.5|2270.2|45
1638907550000|2021-12-07 20:05:50|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.7|2270.4|27
1638907560000|2021-12-07 20:06:00|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|113
1638907570000|2021-12-07 20:06:10|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|48
1638907580000|2021-12-07 20:06:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2270.9|2270.6|57
1638907590000|2021-12-07 20:06:30|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|37
1638907600000|2021-12-07 20:06:40|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.3|2271|60
1638907610000|2021-12-07 20:06:50|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|56
1638907620000|2021-12-07 20:07:00|2271.2|2270.9|2270.8|2270.5|2271.3|2271|2270.7|2270.4|46
1638907630000|2021-12-07 20:07:10|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|46
1638907640000|2021-12-07 20:07:20|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|62
1638907650000|2021-12-07 20:07:30|2270.9|2270.6|2270.8|2270.5|2271.2|2270.9|2270.7|2270.4|25
1638907660000|2021-12-07 20:07:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|8
1638907670000|2021-12-07 20:07:50|2270.7|2270.4|2270.3|2270|2270.8|2270.5|2270.3|2270|13
1638907680000|2021-12-07 20:08:00|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2269.9|2269.6|18
1638907690000|2021-12-07 20:08:10|2270.2|2269.9|2269.7|2269.4|2270.3|2270|2269.7|2269.4|18
1638907700000|2021-12-07 20:08:20|2269.9|2269.6|2270.6|2270.3|2270.6|2270.3|2269.9|2269.6|33
1638907710000|2021-12-07 20:08:30|2270.7|2270.4|2270.2|2269.9|2270.7|2270.4|2270|2269.7|24
1638907720000|2021-12-07 20:08:40|2270.1|2269.8|2269.6|2269.3|2270.2|2269.9|2269.4|2269.1|36
1638907730000|2021-12-07 20:08:50|2269.7|2269.4|2269|2268.7|2269.9|2269.6|2268.8|2268.5|44
1638907740000|2021-12-07 20:09:00|2269.2|2268.9|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|60
1638907750000|2021-12-07 20:09:10|2269.6|2269.3|2269.9|2269.6|2270|2269.7|2269.6|2269.3|36
1638907760000|2021-12-07 20:09:20|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|12
1638907770000|2021-12-07 20:09:30|2269.4|2269.1|2269.3|2269|2269.7|2269.4|2269.3|2269|16
1638907780000|2021-12-07 20:09:40|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|36
1638907790000|2021-12-07 20:09:50|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269|2268.7|62
1638907800000|2021-12-07 20:10:00|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|111
1638907810000|2021-12-07 20:10:10|2269|2268.7|2269|2268.7|2269.3|2269|2269|2268.7|14
1638907820000|2021-12-07 20:10:20|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|34
1638907830000|2021-12-07 20:10:30|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|10
1638907840000|2021-12-07 20:10:40|2268.8|2268.5|2268.5|2268.2|2269.3|2269|2268.5|2268.2|26
1638907850000|2021-12-07 20:10:50|2268.6|2268.3|2268|2267.7|2268.8|2268.5|2268|2267.7|43
1638907860000|2021-12-07 20:11:00|2268.1|2267.8|2267.6|2267.3|2268.2|2267.9|2267.6|2267.3|71
1638907870000|2021-12-07 20:11:10|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.3|2267|42
1638907880000|2021-12-07 20:11:20|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|68
1638907890000|2021-12-07 20:11:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.3|2266|106
1638907900000|2021-12-07 20:11:40|2266.7|2266.4|2266.6|2266.3|2267|2266.7|2266.5|2266.2|24
1638907910000|2021-12-07 20:11:50|2266.5|2266.2|2267|2266.7|2267.3|2267|2266.3|2266|56
1638907920000|2021-12-07 20:12:00|2267.2|2266.9|2266.4|2266.1|2267.2|2266.9|2266.1|2265.8|49
1638907930000|2021-12-07 20:12:10|2266.3|2266|2266|2265.7|2266.4|2266.1|2265.9|2265.6|52
1638907940000|2021-12-07 20:12:20|2265.9|2265.6|2266.6|2266.3|2266.7|2266.4|2265.7|2265.4|43
1638907950000|2021-12-07 20:12:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.1|2265.8|173
1638907960000|2021-12-07 20:12:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.3|2266|21
1638907970000|2021-12-07 20:12:50|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.2|2265.9|33
1638907980000|2021-12-07 20:13:00|2266.4|2266.1|2266|2265.7|2266.6|2266.3|2266|2265.7|30
1638907990000|2021-12-07 20:13:10|2265.9|2265.6|2265.2|2264.9|2266|2265.7|2265.2|2264.9|46
1638908000000|2021-12-07 20:13:20|2265.1|2264.8|2265.5|2265.2|2265.8|2265.5|2264.9|2264.6|70
1638908010000|2021-12-07 20:13:30|2265.4|2265.1|2264.6|2264.3|2265.4|2265.1|2264.6|2264.3|79
1638908020000|2021-12-07 20:13:40|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|25
1638908030000|2021-12-07 20:13:50|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2265|2264.7|41
1638908040000|2021-12-07 20:14:00|2265.7|2265.4|2265.7|2265.4|2266|2265.7|2265.2|2264.9|49
1638908050000|2021-12-07 20:14:10|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|24
1638908060000|2021-12-07 20:14:20|2266.3|2266|2266.4|2266.1|2266.7|2266.4|2266.3|2266|47
1638908070000|2021-12-07 20:14:30|2266.3|2266|2266.1|2265.8|2267.1|2266.8|2266.1|2265.8|40
1638908080000|2021-12-07 20:14:40|2266.4|2266.1|2265.2|2264.9|2266.4|2266.1|2265.1|2264.8|25
1638908090000|2021-12-07 20:14:50|2265.3|2265|2265.1|2264.8|2265.3|2265|2264.9|2264.6|19
1638908100000|2021-12-07 20:15:00|2265|2264.7|2265.3|2265|2265.4|2265.1|2265|2264.7|39
1638908110000|2021-12-07 20:15:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|16
1638908120000|2021-12-07 20:15:20|2265.1|2264.8|2266.2|2265.9|2266.2|2265.9|2265|2264.7|21
1638908130000|2021-12-07 20:15:30|2266.1|2265.8|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|47
1638908140000|2021-12-07 20:15:40|2266|2265.7|2266.6|2266.3|2267.1|2266.8|2266|2265.7|64
1638908150000|2021-12-07 20:15:50|2266.7|2266.4|2266.1|2265.8|2266.7|2266.4|2266.1|2265.8|26
1638908160000|2021-12-07 20:16:00|2266|2265.7|2266.2|2265.9|2266.3|2266|2265.9|2265.6|30
1638908170000|2021-12-07 20:16:10|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266|2265.7|8
1638908180000|2021-12-07 20:16:20|2266|2265.7|2266.3|2266|2266.5|2266.2|2265.8|2265.5|12
1638908190000|2021-12-07 20:16:30|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|15
1638908200000|2021-12-07 20:16:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|6
1638908210000|2021-12-07 20:16:50|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.6|2265.3|28
1638908220000|2021-12-07 20:17:00|2266.3|2266|2266.2|2265.9|2266.5|2266.2|2266|2265.7|30
1638908230000|2021-12-07 20:17:10|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266|2265.7|24
1638908240000|2021-12-07 20:17:20|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.6|2266.3|26
1638908250000|2021-12-07 20:17:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|10
1638908260000|2021-12-07 20:17:40|2267.3|2267|2267.2|2266.9|2267.9|2267.6|2267.2|2266.9|45
1638908270000|2021-12-07 20:17:50|2267.1|2266.8|2267.2|2266.9|2267.5|2267.2|2267.1|2266.8|9
1638908280000|2021-12-07 20:18:00|2267.3|2267|2267|2266.7|2267.6|2267.3|2267|2266.7|33
1638908290000|2021-12-07 20:18:10|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267|2266.7|13
1638908300000|2021-12-07 20:18:20|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.2|2266.9|15
1638908310000|2021-12-07 20:18:30|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|9
1638908320000|2021-12-07 20:18:40|2267.3|2267|2267.5|2267.2|2267.9|2267.6|2267.3|2267|25
1638908330000|2021-12-07 20:18:50|2267.6|2267.3|2266.8|2266.5|2267.7|2267.4|2266.7|2266.4|44
1638908340000|2021-12-07 20:19:00|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|13
1638908350000|2021-12-07 20:19:10|2267.1|2266.8|2266.4|2266.1|2267.3|2267|2266.3|2266|40
1638908360000|2021-12-07 20:19:20|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|24
1638908370000|2021-12-07 20:19:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|16
1638908380000|2021-12-07 20:19:40|2266.7|2266.4|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|12
1638908390000|2021-12-07 20:19:50|2267|2266.7|2266.2|2265.9|2267|2266.7|2266.2|2265.9|56
1638908400000|2021-12-07 20:20:00|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.2|2265.9|42
1638908410000|2021-12-07 20:20:10|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2266.1|2265.8|48
1638908420000|2021-12-07 20:20:20|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|55
1638908430000|2021-12-07 20:20:30|2265.8|2265.5|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|17
1638908440000|2021-12-07 20:20:40|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.5|2264.2|52
1638908450000|2021-12-07 20:20:50|2264.5|2264.2|2264.3|2264|2264.7|2264.4|2264.3|2264|60
1638908460000|2021-12-07 20:21:00|2264.1|2263.8|2265|2264.7|2265.3|2265|2264.1|2263.8|135
1638908470000|2021-12-07 20:21:10|2264.9|2264.6|2264.5|2264.2|2265|2264.7|2264.3|2264|94
1638908480000|2021-12-07 20:21:20|2264.4|2264.1|2264.6|2264.3|2265|2264.7|2263.8|2263.5|195
1638908490000|2021-12-07 20:21:30|2264.5|2264.2|2264.9|2264.6|2265|2264.7|2264.4|2264.1|65
1638908500000|2021-12-07 20:21:40|2264.8|2264.5|2264.9|2264.6|2265.3|2265|2264.8|2264.5|30
1638908510000|2021-12-07 20:21:50|2264.7|2264.4|2265.7|2265.4|2265.8|2265.5|2264.7|2264.4|68
1638908520000|2021-12-07 20:22:00|2265.6|2265.3|2266.2|2265.9|2266.3|2266|2265.5|2265.2|52
1638908530000|2021-12-07 20:22:10|2266.3|2266|2266.4|2266.1|2266.9|2266.6|2266.3|2266|68
1638908540000|2021-12-07 20:22:20|2266.5|2266.2|2265.8|2265.5|2266.5|2266.2|2265.6|2265.3|95
1638908550000|2021-12-07 20:22:30|2265.6|2265.3|2265.7|2265.4|2266|2265.7|2265.6|2265.3|35
1638908560000|2021-12-07 20:22:40|2265.6|2265.3|2264.9|2264.6|2265.8|2265.5|2264.9|2264.6|33
1638908570000|2021-12-07 20:22:50|2265|2264.7|2264.5|2264.2|2265.1|2264.8|2263.9|2263.6|126
1638908580000|2021-12-07 20:23:00|2264.8|2264.5|2264.8|2264.5|2265.2|2264.9|2264.7|2264.4|34
1638908590000|2021-12-07 20:23:10|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.6|2264.3|22
1638908600000|2021-12-07 20:23:20|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|21
1638908610000|2021-12-07 20:23:30|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|21
1638908620000|2021-12-07 20:23:40|2264.8|2264.5|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|16
1638908630000|2021-12-07 20:23:50|2264.4|2264.1|2264.2|2263.9|2264.6|2264.3|2264.1|2263.8|33
1638908640000|2021-12-07 20:24:00|2264.4|2264.1|2263.9|2263.6|2264.4|2264.1|2263.7|2263.4|55
1638908650000|2021-12-07 20:24:10|2264|2263.7|2263.3|2263|2264|2263.7|2263.3|2263|82
1638908660000|2021-12-07 20:24:20|2263.2|2262.9|2263|2262.7|2263.6|2263.3|2262.9|2262.6|58
1638908670000|2021-12-07 20:24:30|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.4|2262.1|64
1638908680000|2021-12-07 20:24:40|2262.7|2262.4|2262.9|2262.6|2263.1|2262.8|2262.7|2262.4|60
1638908690000|2021-12-07 20:24:50|2262.7|2262.4|2261.6|2261.3|2262.7|2262.4|2261.5|2261.2|275
1638908700000|2021-12-07 20:25:00|2261.7|2261.4|2261.5|2261.2|2262|2261.7|2261.4|2261.1|323
1638908710000|2021-12-07 20:25:10|2261.6|2261.3|2260.4|2260.1|2261.6|2261.3|2260.4|2260.1|164
1638908720000|2021-12-07 20:25:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2259.9|2259.6|289
1638908730000|2021-12-07 20:25:30|2260.3|2260|2260.6|2260.3|2261.2|2260.9|2260.1|2259.8|318
1638908740000|2021-12-07 20:25:40|2260.5|2260.2|2260.9|2260.6|2261.5|2261.2|2260.4|2260.1|137
1638908750000|2021-12-07 20:25:50|2260.8|2260.5|2260.1|2259.8|2260.8|2260.5|2259.9|2259.6|166
1638908760000|2021-12-07 20:26:00|2260|2259.7|2261.4|2261.1|2261.6|2261.3|2260|2259.7|92
1638908770000|2021-12-07 20:26:10|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2260.8|2260.5|487
1638908780000|2021-12-07 20:26:20|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2260.9|2260.6|103
1638908790000|2021-12-07 20:26:30|2261.2|2260.9|2260.5|2260.2|2261.2|2260.9|2260.5|2260.2|127
1638908800000|2021-12-07 20:26:40|2260.2|2259.9|2260.3|2260|2260.8|2260.5|2260.1|2259.8|50
1638908810000|2021-12-07 20:26:50|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.1|2259.8|160
1638908820000|2021-12-07 20:27:00|2260.4|2260.1|2260|2259.7|2260.6|2260.3|2259.8|2259.5|75
1638908830000|2021-12-07 20:27:10|2260.2|2259.9|2259.6|2259.3|2260.2|2259.9|2259.5|2259.2|166
1638908840000|2021-12-07 20:27:20|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|159
1638908850000|2021-12-07 20:27:30|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|194
1638908860000|2021-12-07 20:27:40|2259.3|2259|2259.7|2259.4|2260|2259.7|2259.3|2259|158
1638908870000|2021-12-07 20:27:50|2259.8|2259.5|2259.1|2258.8|2260|2259.7|2259|2258.7|104
1638908880000|2021-12-07 20:28:00|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|56
1638908890000|2021-12-07 20:28:10|2259.3|2259|2259|2258.7|2259.4|2259.1|2258.8|2258.5|51
1638908900000|2021-12-07 20:28:20|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.7|2258.4|33
1638908910000|2021-12-07 20:28:30|2259.1|2258.8|2259.1|2258.8|2259.4|2259.1|2258.9|2258.6|32
1638908920000|2021-12-07 20:28:40|2259|2258.7|2260.1|2259.8|2260.2|2259.9|2259|2258.7|73
1638908930000|2021-12-07 20:28:50|2260|2259.7|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|56
1638908940000|2021-12-07 20:29:00|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259|2258.7|37
1638908950000|2021-12-07 20:29:10|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.7|2258.4|35
1638908960000|2021-12-07 20:29:20|2258.8|2258.5|2258.3|2258|2258.8|2258.5|2258.2|2257.9|154
1638908970000|2021-12-07 20:29:30|2258.2|2257.9|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|70
1638908980000|2021-12-07 20:29:40|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|25
1638908990000|2021-12-07 20:29:50|2258.1|2257.8|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|92
1638909000000|2021-12-07 20:30:00|2258.2|2257.9|2258.1|2257.8|2258.8|2258.5|2257.9|2257.6|120
1638909010000|2021-12-07 20:30:10|2258|2257.7|2257.9|2257.6|2258.2|2257.9|2257.8|2257.5|50
1638909020000|2021-12-07 20:30:20|2258|2257.7|2258.8|2258.5|2259|2258.7|2258|2257.7|102
1638909030000|2021-12-07 20:30:30|2258.9|2258.6|2259.8|2259.5|2260|2259.7|2258.7|2258.4|145
1638909040000|2021-12-07 20:30:40|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2258.8|2258.5|111
1638909050000|2021-12-07 20:30:50|2259.4|2259.1|2259.1|2258.8|2259.9|2259.6|2259|2258.7|72
1638909060000|2021-12-07 20:31:00|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|118
1638909070000|2021-12-07 20:31:10|2258.7|2258.4|2258|2257.7|2258.7|2258.4|2257.8|2257.5|142
1638909080000|2021-12-07 20:31:20|2257.9|2257.6|2257.5|2257.2|2258|2257.7|2257.4|2257.1|275
1638909090000|2021-12-07 20:31:30|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|71
1638909100000|2021-12-07 20:31:40|2257.2|2256.9|2257.3|2257|2257.6|2257.3|2257|2256.7|116
1638909110000|2021-12-07 20:31:50|2257.1|2256.8|2256.3|2256|2257.1|2256.8|2256.2|2255.9|107
1638909120000|2021-12-07 20:32:00|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2255.9|2255.6|107
1638909130000|2021-12-07 20:32:10|2255.7|2255.4|2255.2|2254.9|2256|2255.7|2255.2|2254.9|442
1638909140000|2021-12-07 20:32:20|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|98
1638909150000|2021-12-07 20:32:30|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.7|2254.4|263
1638909160000|2021-12-07 20:32:40|2254.9|2254.6|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|116
1638909170000|2021-12-07 20:32:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|299
1638909180000|2021-12-07 20:33:00|2254.8|2254.5|2255.9|2255.6|2255.9|2255.6|2254.7|2254.4|160
1638909190000|2021-12-07 20:33:10|2255.8|2255.5|2256.5|2256.2|2256.7|2256.4|2255.7|2255.4|125
1638909200000|2021-12-07 20:33:20|2256.4|2256.1|2255.2|2254.9|2256.4|2256.1|2255.2|2254.9|144
1638909210000|2021-12-07 20:33:30|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.2|2253.9|181
1638909220000|2021-12-07 20:33:40|2254.6|2254.3|2253.8|2253.5|2254.6|2254.3|2253.8|2253.5|95
1638909230000|2021-12-07 20:33:50|2253.7|2253.4|2254.4|2254.1|2254.5|2254.2|2253.7|2253.4|104
1638909240000|2021-12-07 20:34:00|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|102
1638909250000|2021-12-07 20:34:10|2255|2254.7|2255.5|2255.2|2255.7|2255.4|2255|2254.7|89
1638909260000|2021-12-07 20:34:20|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2255|2254.7|135
1638909270000|2021-12-07 20:34:30|2255.2|2254.9|2254.4|2254.1|2255.3|2255|2254.4|2254.1|55
1638909280000|2021-12-07 20:34:40|2254.3|2254|2253.6|2253.3|2254.4|2254.1|2253.4|2253.1|94
1638909290000|2021-12-07 20:34:50|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.1|2252.8|180
1638909300000|2021-12-07 20:35:00|2254|2253.7|2253.5|2253.2|2254.2|2253.9|2252.9|2252.6|303
1638909310000|2021-12-07 20:35:10|2253.4|2253.1|2254|2253.7|2254.3|2254|2253.4|2253.1|62
1638909320000|2021-12-07 20:35:20|2254.1|2253.8|2252.8|2252.5|2254.1|2253.8|2252.7|2252.4|101
1638909330000|2021-12-07 20:35:30|2252.7|2252.4|2253.4|2253.1|2253.4|2253.1|2252.7|2252.4|94
1638909340000|2021-12-07 20:35:40|2253.3|2253|2253.1|2252.8|2253.3|2253|2252.8|2252.5|54
1638909350000|2021-12-07 20:35:50|2253.2|2252.9|2253.6|2253.3|2253.9|2253.6|2253.1|2252.8|101
1638909360000|2021-12-07 20:36:00|2253.5|2253.2|2253.8|2253.5|2254.3|2254|2253.5|2253.2|117
1638909370000|2021-12-07 20:36:10|2253.9|2253.6|2252.5|2252.2|2253.9|2253.6|2252.5|2252.2|221
1638909380000|2021-12-07 20:36:20|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.3|2252|80
1638909390000|2021-12-07 20:36:30|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.3|2252|38
1638909400000|2021-12-07 20:36:40|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2251.7|2251.4|92
1638909410000|2021-12-07 20:36:50|2252.1|2251.8|2252.3|2252|2252.7|2252.4|2252|2251.7|52
1638909420000|2021-12-07 20:37:00|2252.4|2252.1|2252.8|2252.5|2253.1|2252.8|2252.2|2251.9|95
1638909430000|2021-12-07 20:37:10|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.2|2251.9|76
1638909440000|2021-12-07 20:37:20|2252.5|2252.2|2251.6|2251.3|2252.5|2252.2|2251.4|2251.1|225
1638909450000|2021-12-07 20:37:30|2251.5|2251.2|2251.2|2250.9|2251.8|2251.5|2251|2250.7|158
1638909460000|2021-12-07 20:37:40|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.6|2250.3|111
1638909470000|2021-12-07 20:37:50|2250.7|2250.4|2251.8|2251.5|2251.8|2251.5|2250.5|2250.2|181
1638909480000|2021-12-07 20:38:00|2252|2251.7|2251.4|2251.1|2252|2251.7|2251.4|2251.1|64
1638909490000|2021-12-07 20:38:10|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2251.3|2251|58
1638909500000|2021-12-07 20:38:20|2251.8|2251.5|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|72
1638909510000|2021-12-07 20:38:30|2251.8|2251.5|2250.7|2250.4|2251.9|2251.6|2250.6|2250.3|183
1638909520000|2021-12-07 20:38:40|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.3|2250|137
1638909530000|2021-12-07 20:38:50|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.4|2249.1|314
1638909540000|2021-12-07 20:39:00|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|206
1638909550000|2021-12-07 20:39:10|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|92
1638909560000|2021-12-07 20:39:20|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|42
1638909570000|2021-12-07 20:39:30|2249.4|2249.1|2249.6|2249.3|2249.9|2249.6|2249.3|2249|313
1638909580000|2021-12-07 20:39:40|2249.8|2249.5|2250.3|2250|2250.4|2250.1|2249.6|2249.3|63
1638909590000|2021-12-07 20:39:50|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250|2249.7|59
1638909600000|2021-12-07 20:40:00|2250.5|2250.2|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|78
1638909610000|2021-12-07 20:40:10|2250.4|2250.1|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|69
1638909620000|2021-12-07 20:40:20|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250|2249.7|57
1638909630000|2021-12-07 20:40:30|2250.1|2249.8|2251.3|2251|2251.7|2251.4|2250.1|2249.8|498
1638909640000|2021-12-07 20:40:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251|2250.7|81
1638909650000|2021-12-07 20:40:50|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|100
1638909660000|2021-12-07 20:41:00|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2250.7|2250.4|95
1638909670000|2021-12-07 20:41:10|2251.6|2251.3|2252.1|2251.8|2252.3|2252|2251.5|2251.2|207
1638909680000|2021-12-07 20:41:20|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.5|2251.2|96
1638909690000|2021-12-07 20:41:30|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|176
1638909700000|2021-12-07 20:41:40|2253|2252.7|2254|2253.7|2254.1|2253.8|2252.9|2252.6|127
1638909710000|2021-12-07 20:41:50|2253.9|2253.6|2253|2252.7|2254.1|2253.8|2252.9|2252.6|255
1638909720000|2021-12-07 20:42:00|2252.9|2252.6|2252.9|2252.6|2253.1|2252.8|2252.7|2252.4|67
1638909730000|2021-12-07 20:42:10|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.3|2252|48
1638909740000|2021-12-07 20:42:20|2252.7|2252.4|2253.5|2253.2|2253.6|2253.3|2252.7|2252.4|44
1638909750000|2021-12-07 20:42:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|49
1638909760000|2021-12-07 20:42:40|2253.5|2253.2|2252.9|2252.6|2253.8|2253.5|2252.8|2252.5|174
1638909770000|2021-12-07 20:42:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2252.9|2252.6|103
1638909780000|2021-12-07 20:43:00|2253.2|2252.9|2252.1|2251.8|2253.2|2252.9|2251.9|2251.6|299
1638909790000|2021-12-07 20:43:10|2252|2251.7|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|111
1638909800000|2021-12-07 20:43:20|2251.7|2251.4|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|85
1638909810000|2021-12-07 20:43:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251|2250.7|103
1638909820000|2021-12-07 20:43:40|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2250.8|2250.5|134
1638909830000|2021-12-07 20:43:50|2251.3|2251|2252.1|2251.8|2252.1|2251.8|2251.3|2251|60
1638909840000|2021-12-07 20:44:00|2251.9|2251.6|2252.1|2251.8|2252.5|2252.2|2251.8|2251.5|72
1638909850000|2021-12-07 20:44:10|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.4|2251.1|99
1638909860000|2021-12-07 20:44:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.3|2251|58
1638909870000|2021-12-07 20:44:30|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.3|2251|48
1638909880000|2021-12-07 20:44:40|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|78
1638909890000|2021-12-07 20:44:50|2251.3|2251|2251.8|2251.5|2251.9|2251.6|2251.2|2250.9|33
1638909900000|2021-12-07 20:45:00|2251.7|2251.4|2253|2252.7|2253|2252.7|2251.5|2251.2|115
1638909910000|2021-12-07 20:45:10|2252.9|2252.6|2253|2252.7|2253.4|2253.1|2252.8|2252.5|124
1638909920000|2021-12-07 20:45:20|2252.9|2252.6|2251.7|2251.4|2252.9|2252.6|2251.7|2251.4|182
1638909930000|2021-12-07 20:45:30|2251.6|2251.3|2251.3|2251|2251.8|2251.5|2251.1|2250.8|88
1638909940000|2021-12-07 20:45:40|2251.2|2250.9|2251.1|2250.8|2251.5|2251.2|2251|2250.7|44
1638909950000|2021-12-07 20:45:50|2251|2250.7|2252.1|2251.8|2252.1|2251.8|2250.8|2250.5|126
1638909960000|2021-12-07 20:46:00|2252.2|2251.9|2252.9|2252.6|2252.9|2252.6|2251.9|2251.6|100
1638909970000|2021-12-07 20:46:10|2252.8|2252.5|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|43
1638909980000|2021-12-07 20:46:20|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|25
1638909990000|2021-12-07 20:46:30|2252.6|2252.3|2251.7|2251.4|2252.6|2252.3|2251.5|2251.2|117
1638910000000|2021-12-07 20:46:40|2251.6|2251.3|2250.9|2250.6|2251.7|2251.4|2250.9|2250.6|82
1638910010000|2021-12-07 20:46:50|2250.8|2250.5|2250.6|2250.3|2251|2250.7|2250.5|2250.2|93
1638910020000|2021-12-07 20:47:00|2250.5|2250.2|2250.3|2250|2250.7|2250.4|2250.2|2249.9|135
1638910030000|2021-12-07 20:47:10|2250.4|2250.1|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|76
1638910040000|2021-12-07 20:47:20|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|114
1638910050000|2021-12-07 20:47:30|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.3|2249|417
1638910060000|2021-12-07 20:47:40|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.5|2248.2|143
1638910070000|2021-12-07 20:47:50|2249|2248.7|2248.7|2248.4|2249.3|2249|2248.6|2248.3|98
1638910080000|2021-12-07 20:48:00|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.2|2247.9|124
1638910090000|2021-12-07 20:48:10|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|58
1638910100000|2021-12-07 20:48:20|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|90
1638910110000|2021-12-07 20:48:30|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|142
1638910120000|2021-12-07 20:48:40|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.7|2247.4|117
1638910130000|2021-12-07 20:48:50|2247.9|2247.6|2248.6|2248.3|2248.6|2248.3|2247.9|2247.6|146
1638910140000|2021-12-07 20:49:00|2248.4|2248.1|2248.3|2248|2248.6|2248.3|2248.2|2247.9|197
1638910150000|2021-12-07 20:49:10|2248.2|2247.9|2248|2247.7|2248.4|2248.1|2247.8|2247.5|84
1638910160000|2021-12-07 20:49:20|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.8|2247.5|55
1638910170000|2021-12-07 20:49:30|2247.9|2247.6|2248.6|2248.3|2248.6|2248.3|2247.9|2247.6|147
1638910180000|2021-12-07 20:49:40|2248.7|2248.4|2248.2|2247.9|2248.9|2248.6|2247.8|2247.5|264
1638910190000|2021-12-07 20:49:50|2248.3|2248|2247.5|2247.2|2248.3|2248|2247.5|2247.2|219
1638910200000|2021-12-07 20:50:00|2247.4|2247.1|2246.4|2246.1|2247.4|2247.1|2245.8|2245.5|783
1638910210000|2021-12-07 20:50:10|2246.2|2245.9|2246.1|2245.8|2246.7|2246.4|2245.4|2245.1|246
1638910220000|2021-12-07 20:50:20|2246.9|2246.6|2245.8|2245.5|2246.9|2246.6|2245.4|2245.1|684
1638910230000|2021-12-07 20:50:30|2245.5|2245.2|2244.9|2244.6|2245.8|2245.5|2244.8|2244.5|299
1638910240000|2021-12-07 20:50:40|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|185
1638910250000|2021-12-07 20:50:50|2244.3|2244|2243.5|2243.2|2244.3|2244|2243.4|2243.1|275
1638910260000|2021-12-07 20:51:00|2243.7|2243.4|2244|2243.7|2244.8|2244.5|2243.7|2243.4|283
1638910270000|2021-12-07 20:51:10|2243.9|2243.6|2244.1|2243.8|2244.3|2244|2243.5|2243.2|180
1638910280000|2021-12-07 20:51:20|2244|2243.7|2243.8|2243.5|2244.2|2243.9|2243.6|2243.3|79
1638910290000|2021-12-07 20:51:30|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|179
1638910300000|2021-12-07 20:51:40|2244.7|2244.4|2244.2|2243.9|2244.8|2244.5|2243.9|2243.6|157
1638910310000|2021-12-07 20:51:50|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.9|2243.6|167
1638910320000|2021-12-07 20:52:00|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.3|2244|300
1638910330000|2021-12-07 20:52:10|2244.7|2244.4|2244.2|2243.9|2245.5|2245.2|2244.1|2243.8|139
1638910340000|2021-12-07 20:52:20|2244.1|2243.8|2244.5|2244.2|2244.7|2244.4|2244.1|2243.8|109
1638910350000|2021-12-07 20:52:30|2244.4|2244.1|2244.1|2243.8|2244.6|2244.3|2244|2243.7|77
1638910360000|2021-12-07 20:52:40|2244|2243.7|2243.4|2243.1|2244.2|2243.9|2243.3|2243|85
1638910370000|2021-12-07 20:52:50|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|137
1638910380000|2021-12-07 20:53:00|2243.8|2243.5|2245.9|2245.6|2245.9|2245.6|2243.8|2243.5|257
1638910390000|2021-12-07 20:53:10|2246|2245.7|2246|2245.7|2246.7|2246.4|2246|2245.7|332
1638910400000|2021-12-07 20:53:20|2245.9|2245.6|2246.2|2245.9|2246.7|2246.4|2245.9|2245.6|163
1638910410000|2021-12-07 20:53:30|2246.5|2246.2|2245.8|2245.5|2246.5|2246.2|2245.4|2245.1|136
1638910420000|2021-12-07 20:53:40|2245.7|2245.4|2245.9|2245.6|2246.2|2245.9|2245.3|2245|229
1638910430000|2021-12-07 20:53:50|2246.1|2245.8|2246.9|2246.6|2246.9|2246.6|2245.9|2245.6|147
1638910440000|2021-12-07 20:54:00|2246.7|2246.4|2248.1|2247.8|2248.9|2248.6|2246.5|2246.2|516
1638910450000|2021-12-07 20:54:10|2248.2|2247.9|2249.8|2249.5|2250|2249.7|2248.1|2247.8|306
1638910460000|2021-12-07 20:54:20|2249.7|2249.4|2248.8|2248.5|2249.7|2249.4|2248.4|2248.1|188
1638910470000|2021-12-07 20:54:30|2248.2|2247.9|2248|2247.7|2248.5|2248.2|2247.9|2247.6|295
1638910480000|2021-12-07 20:54:40|2248.8|2248.5|2249.1|2248.8|2249.4|2249.1|2248.8|2248.5|262
1638910490000|2021-12-07 20:54:50|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2248.9|2248.6|143
1638910500000|2021-12-07 20:55:00|2248.8|2248.5|2248.1|2247.8|2249|2248.7|2247.8|2247.5|275
1638910510000|2021-12-07 20:55:10|2247.9|2247.6|2248.2|2247.9|2248.6|2248.3|2247.4|2247.1|307
1638910520000|2021-12-07 20:55:20|2248.1|2247.8|2249.1|2248.8|2249.3|2249|2248.1|2247.8|269
1638910530000|2021-12-07 20:55:30|2249.2|2248.9|2249.7|2249.4|2249.9|2249.6|2248.8|2248.5|232
1638910540000|2021-12-07 20:55:40|2249.9|2249.6|2251.9|2251.6|2252|2251.7|2249.9|2249.6|564
1638910550000|2021-12-07 20:55:50|2251.7|2251.4|2251.6|2251.3|2253.1|2252.8|2251.6|2251.3|536
1638910560000|2021-12-07 20:56:00|2251.7|2251.4|2252|2251.7|2252|2251.7|2250.6|2250.3|214
1638910570000|2021-12-07 20:56:10|2252.1|2251.8|2252.5|2252.2|2253.3|2253|2252.1|2251.8|320
1638910580000|2021-12-07 20:56:20|2252.4|2252.1|2252.6|2252.3|2252.8|2252.5|2252|2251.7|230
1638910590000|2021-12-07 20:56:30|2252.8|2252.5|2251.9|2251.6|2252.8|2252.5|2251.9|2251.6|200
1638910600000|2021-12-07 20:56:40|2252.3|2252|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|271
1638910610000|2021-12-07 20:56:50|2252|2251.7|2251.3|2251|2252.1|2251.8|2251.1|2250.8|222
1638910620000|2021-12-07 20:57:00|2251.2|2250.9|2250.5|2250.2|2251.3|2251|2250.4|2250.1|185
1638910630000|2021-12-07 20:57:10|2250.6|2250.3|2251.2|2250.9|2251.3|2251|2250.5|2250.2|240
1638910640000|2021-12-07 20:57:20|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2250.6|2250.3|172
1638910650000|2021-12-07 20:57:30|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.4|2251.1|250
1638910660000|2021-12-07 20:57:40|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.3|2251|164
1638910670000|2021-12-07 20:57:50|2251.9|2251.6|2250.9|2250.6|2252|2251.7|2250.9|2250.6|122
1638910680000|2021-12-07 20:58:00|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2250.7|2250.4|200
1638910690000|2021-12-07 20:58:10|2251.3|2251|2251.8|2251.5|2251.8|2251.5|2251.2|2250.9|197
1638910700000|2021-12-07 20:58:20|2251.9|2251.6|2252|2251.7|2252.2|2251.9|2251.8|2251.5|173
1638910710000|2021-12-07 20:58:30|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252|2251.7|200
1638910720000|2021-12-07 20:58:40|2252.6|2252.3|2251.9|2251.6|2252.8|2252.5|2251.8|2251.5|402
1638910730000|2021-12-07 20:58:50|2252.1|2251.8|2252.7|2252.4|2252.9|2252.6|2252|2251.7|402
1638910740000|2021-12-07 20:59:00|2252.8|2252.5|2253.6|2253.3|2253.8|2253.5|2252.7|2252.4|721
1638910750000|2021-12-07 20:59:10|2253.7|2253.4|2253.2|2252.9|2253.8|2253.5|2253.1|2252.8|591
1638910760000|2021-12-07 20:59:20|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253|2252.7|862
1638910770000|2021-12-07 20:59:30|2253.3|2253|2253.7|2253.4|2254|2253.7|2253.2|2252.9|963
1638910780000|2021-12-07 20:59:40|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.1|2252.8|1475
1638910790000|2021-12-07 20:59:50|2254|2253.7|2254.7|2254.4|2254.7|2254.4|2253.8|2253.5|3879
1638910800000|2021-12-07 21:00:00|2254|2253.7|2254.3|2254|2254.3|2254|2253.6|2253.3|1229
1638910810000|2021-12-07 21:00:10|2254.4|2254.1|2255.8|2255.5|2255.9|2255.6|2254.4|2254.1|475
1638910820000|2021-12-07 21:00:20|2255.9|2255.6|2256.9|2256.6|2257.1|2256.8|2255.9|2255.6|156
1638910830000|2021-12-07 21:00:30|2257.5|2257.2|2256.8|2256.5|2257.9|2257.6|2256.1|2255.8|199
1638910840000|2021-12-07 21:00:40|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.3|2256|120
1638910850000|2021-12-07 21:00:50|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.5|2256.2|136
1638910860000|2021-12-07 21:01:00|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.6|2256.3|90
1638910870000|2021-12-07 21:01:10|2257.1|2256.8|2256.3|2256|2257.1|2256.8|2256.3|2256|105
1638910880000|2021-12-07 21:01:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|112
1638910890000|2021-12-07 21:01:30|2256.4|2256.1|2255.5|2255.2|2256.5|2256.2|2255.5|2255.2|51
1638910900000|2021-12-07 21:01:40|2255.6|2255.3|2255.1|2254.8|2255.9|2255.6|2255.1|2254.8|50
1638910910000|2021-12-07 21:01:50|2255.2|2254.9|2255.5|2255.2|2255.7|2255.4|2254.8|2254.5|52
1638910920000|2021-12-07 21:02:00|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|55
1638910930000|2021-12-07 21:02:10|2256|2255.7|2256|2255.7|2256.3|2256|2255.9|2255.6|86
1638910940000|2021-12-07 21:02:20|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256|2255.7|41
1638910950000|2021-12-07 21:02:30|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2255.8|2255.5|29
1638910960000|2021-12-07 21:02:40|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2255.7|2255.4|20
1638910970000|2021-12-07 21:02:50|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|17
1638910980000|2021-12-07 21:03:00|2256.2|2255.9|2255.5|2255.2|2256.5|2256.2|2255.3|2255|96
1638910990000|2021-12-07 21:03:10|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|23
1638911000000|2021-12-07 21:03:20|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|13
1638911010000|2021-12-07 21:03:30|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|31
1638911020000|2021-12-07 21:03:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|24
1638911030000|2021-12-07 21:03:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|7
1638911040000|2021-12-07 21:04:00|2256.1|2255.8|2256|2255.7|2256.3|2256|2255.9|2255.6|31
1638911050000|2021-12-07 21:04:10|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|29
1638911060000|2021-12-07 21:04:20|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2254.8|2254.5|98
1638911070000|2021-12-07 21:04:30|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.3|2255|37
1638911080000|2021-12-07 21:04:40|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.7|2255.4|22
1638911090000|2021-12-07 21:04:50|2256.1|2255.8|2256.7|2256.4|2256.7|2256.4|2256|2255.7|48
1638911100000|2021-12-07 21:05:00|2256.8|2256.5|2257|2256.7|2257.3|2257|2256.6|2256.3|44
1638911110000|2021-12-07 21:05:10|2257.1|2256.8|2256.4|2256.1|2257.1|2256.8|2256.4|2256.1|23
1638911120000|2021-12-07 21:05:20|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|41
1638911130000|2021-12-07 21:05:30|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256|2255.7|35
1638911140000|2021-12-07 21:05:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256|2255.7|75
1638911150000|2021-12-07 21:05:50|2256.4|2256.1|2258|2257.7|2258.1|2257.8|2256.4|2256.1|92
1638911160000|2021-12-07 21:06:00|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258|2257.7|94
1638911170000|2021-12-07 21:06:10|2258.3|2258|2257.5|2257.2|2258.3|2258|2257.5|2257.2|59
1638911180000|2021-12-07 21:06:20|2257.6|2257.3|2257.3|2257|2257.7|2257.4|2257.3|2257|26
1638911190000|2021-12-07 21:06:30|2257.2|2256.9|2257.8|2257.5|2257.8|2257.5|2257.2|2256.9|54
1638911200000|2021-12-07 21:06:40|2258|2257.7|2257.4|2257.1|2258.3|2258|2257.4|2257.1|108
1638911210000|2021-12-07 21:06:50|2257.2|2256.9|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|101
1638911220000|2021-12-07 21:07:00|2258|2257.7|2258.2|2257.9|2258.3|2258|2257.9|2257.6|63
1638911230000|2021-12-07 21:07:10|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|81
1638911240000|2021-12-07 21:07:20|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|22
1638911250000|2021-12-07 21:07:30|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|24
1638911260000|2021-12-07 21:07:40|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|24
1638911270000|2021-12-07 21:07:50|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|100
1638911280000|2021-12-07 21:08:00|2259.9|2259.6|2259.8|2259.5|2260.1|2259.8|2259.7|2259.4|66
1638911290000|2021-12-07 21:08:10|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|79
1638911300000|2021-12-07 21:08:20|2259.7|2259.4|2260.3|2260|2260.5|2260.2|2259.7|2259.4|54
1638911310000|2021-12-07 21:08:30|2260.2|2259.9|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|24
1638911320000|2021-12-07 21:08:40|2259.6|2259.3|2260.3|2260|2260.3|2260|2259.6|2259.3|23
1638911330000|2021-12-07 21:08:50|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|29
1638911340000|2021-12-07 21:09:00|2260.5|2260.2|2259.9|2259.6|2260.5|2260.2|2259.9|2259.6|13
1638911350000|2021-12-07 21:09:10|2259.8|2259.5|2260.1|2259.8|2260.3|2260|2259.8|2259.5|21
1638911360000|2021-12-07 21:09:20|2260|2259.7|2260.3|2260|2260.3|2260|2259.7|2259.4|139
1638911370000|2021-12-07 21:09:30|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.3|2260|56
1638911380000|2021-12-07 21:09:40|2260.4|2260.1|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|39
1638911390000|2021-12-07 21:09:50|2260.1|2259.8|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|22
1638911400000|2021-12-07 21:10:00|2259.9|2259.6|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|51
1638911410000|2021-12-07 21:10:10|2259.7|2259.4|2260.3|2260|2260.3|2260|2259.6|2259.3|72
1638911420000|2021-12-07 21:10:20|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260|2259.7|93
1638911430000|2021-12-07 21:10:30|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|46
1638911440000|2021-12-07 21:10:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|58
1638911450000|2021-12-07 21:10:50|2260.6|2260.3|2261.2|2260.9|2261.3|2261|2260.5|2260.2|99
1638911460000|2021-12-07 21:11:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|44
1638911470000|2021-12-07 21:11:10|2260.9|2260.6|2260.6|2260.3|2261|2260.7|2260.6|2260.3|41
1638911480000|2021-12-07 21:11:20|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|16
1638911490000|2021-12-07 21:11:30|2260.9|2260.6|2260.1|2259.8|2260.9|2260.6|2259.9|2259.6|132
1638911500000|2021-12-07 21:11:40|2259.9|2259.6|2259.1|2258.8|2259.9|2259.6|2259.1|2258.8|63
1638911510000|2021-12-07 21:11:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|21
1638911520000|2021-12-07 21:12:00|2259.1|2258.8|2259.4|2259.1|2259.7|2259.4|2259.1|2258.8|22
1638911530000|2021-12-07 21:12:10|2259.6|2259.3|2259.7|2259.4|2260.1|2259.8|2259.6|2259.3|28
1638911540000|2021-12-07 21:12:20|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|36
1638911550000|2021-12-07 21:12:30|2259.5|2259.2|2260.4|2260.1|2260.5|2260.2|2259.5|2259.2|119
1638911560000|2021-12-07 21:12:40|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|20
1638911570000|2021-12-07 21:12:50|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|43
1638911580000|2021-12-07 21:13:00|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.7|2260.4|36
1638911590000|2021-12-07 21:13:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|17
1638911600000|2021-12-07 21:13:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|12
1638911610000|2021-12-07 21:13:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|11
1638911620000|2021-12-07 21:13:40|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|26
1638911630000|2021-12-07 21:13:50|2260.4|2260.1|2260.8|2260.5|2260.9|2260.6|2260.4|2260.1|41
1638911640000|2021-12-07 21:14:00|2260.9|2260.6|2261.6|2261.3|2261.6|2261.3|2260.9|2260.6|128
1638911650000|2021-12-07 21:14:10|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|17
1638911660000|2021-12-07 21:14:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|14
1638911670000|2021-12-07 21:14:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|32
1638911680000|2021-12-07 21:14:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|67
1638911690000|2021-12-07 21:14:50|2261.6|2261.3|2260.9|2260.6|2261.6|2261.3|2260.9|2260.6|179
1638911700000|2021-12-07 21:15:00|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.5|2260.2|33
1638911710000|2021-12-07 21:15:10|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.4|2260.1|9
1638911720000|2021-12-07 21:15:20|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|14
1638911730000|2021-12-07 21:15:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1638911740000|2021-12-07 21:15:40|2260.5|2260.2|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|5
1638911750000|2021-12-07 21:15:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1638911760000|2021-12-07 21:16:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|6
1638911770000|2021-12-07 21:16:10|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|11
1638911780000|2021-12-07 21:16:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|5
1638911790000|2021-12-07 21:16:30|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|24
1638911800000|2021-12-07 21:16:40|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|4
1638911810000|2021-12-07 21:16:50|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|7
1638911820000|2021-12-07 21:17:00|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|57
1638911830000|2021-12-07 21:17:10|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|13
1638911840000|2021-12-07 21:17:20|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1638911850000|2021-12-07 21:17:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1638911860000|2021-12-07 21:17:40|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|2
1638911880000|2021-12-07 21:18:00|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|7
1638911890000|2021-12-07 21:18:10|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|3
1638911900000|2021-12-07 21:18:20|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|7
1638911910000|2021-12-07 21:18:30|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.4|2261.1|31
1638911920000|2021-12-07 21:18:40|2261.7|2261.4|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|27
1638911930000|2021-12-07 21:18:50|2262|2261.7|2262.7|2262.4|2262.7|2262.4|2262|2261.7|61
1638911940000|2021-12-07 21:19:00|2262.8|2262.5|2263|2262.7|2263.2|2262.9|2262.4|2262.1|45
1638911950000|2021-12-07 21:19:10|2263.1|2262.8|2262.3|2262|2263.3|2263|2262.2|2261.9|122
1638911960000|2021-12-07 21:19:20|2262.4|2262.1|2261.8|2261.5|2262.5|2262.2|2261.7|2261.4|54
1638911970000|2021-12-07 21:19:30|2261.7|2261.4|2261.3|2261|2262.2|2261.9|2261.3|2261|42
1638911980000|2021-12-07 21:19:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2260.9|2260.6|23
1638911990000|2021-12-07 21:19:50|2261.4|2261.1|2261.2|2260.9|2261.8|2261.5|2261.1|2260.8|14
1638912000000|2021-12-07 21:20:00|2261.1|2260.8|2261.7|2261.4|2261.7|2261.4|2261.1|2260.8|13
1638912010000|2021-12-07 21:20:10|2261.5|2261.2|2262|2261.7|2262|2261.7|2261.5|2261.2|13
1638912020000|2021-12-07 21:20:20|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.8|2261.5|5
1638912030000|2021-12-07 21:20:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.7|2261.4|78
1638912040000|2021-12-07 21:20:40|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.8|2261.5|42
1638912050000|2021-12-07 21:20:50|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.4|2261.1|11
1638912060000|2021-12-07 21:21:00|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.2|2260.9|6
1638912070000|2021-12-07 21:21:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|7
1638912080000|2021-12-07 21:21:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|8
1638912090000|2021-12-07 21:21:30|||||||||1
1638912100000|2021-12-07 21:21:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1638912110000|2021-12-07 21:21:50|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|2
1638912120000|2021-12-07 21:22:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1638912130000|2021-12-07 21:22:10|||||||||1
1638912140000|2021-12-07 21:22:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|3
1638912150000|2021-12-07 21:22:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|6
1638912170000|2021-12-07 21:22:50|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|14
1638912180000|2021-12-07 21:23:00|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1638912190000|2021-12-07 21:23:10|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|2
1638912200000|2021-12-07 21:23:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|10
1638912210000|2021-12-07 21:23:30|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|3
1638912220000|2021-12-07 21:23:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1638912230000|2021-12-07 21:23:50|2261.2|2260.9|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|9
1638912240000|2021-12-07 21:24:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|2
1638912250000|2021-12-07 21:24:10|2261.2|2260.9|2261.9|2261.6|2262|2261.7|2261.2|2260.9|50
1638912260000|2021-12-07 21:24:20|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262|2261.7|16
1638912270000|2021-12-07 21:24:30|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|1
1638912280000|2021-12-07 21:24:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|9
1638912290000|2021-12-07 21:24:50|2262|2261.7|2262.2|2261.9|2262.5|2262.2|2262|2261.7|16
1638912300000|2021-12-07 21:25:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|8
1638912310000|2021-12-07 21:25:10|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|26
1638912320000|2021-12-07 21:25:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1638912330000|2021-12-07 21:25:30|2262.2|2261.9|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|27
1638912340000|2021-12-07 21:25:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|18
1638912350000|2021-12-07 21:25:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|40
1638912360000|2021-12-07 21:26:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|1
1638912370000|2021-12-07 21:26:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.1|2261.8|5
1638912380000|2021-12-07 21:26:20|2262|2261.7|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|21
1638912390000|2021-12-07 21:26:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|3
1638912400000|2021-12-07 21:26:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1638912420000|2021-12-07 21:27:00|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|1
1638912430000|2021-12-07 21:27:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1638912450000|2021-12-07 21:27:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|11
1638912460000|2021-12-07 21:27:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1638912470000|2021-12-07 21:27:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1638912480000|2021-12-07 21:28:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1638912490000|2021-12-07 21:28:10|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|8
1638912500000|2021-12-07 21:28:20|||||||||2
1638912510000|2021-12-07 21:28:30|2262.1|2261.8|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|22
1638912520000|2021-12-07 21:28:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|50
1638912530000|2021-12-07 21:28:50|||||||||4
1638912540000|2021-12-07 21:29:00|||||||||3
1638912550000|2021-12-07 21:29:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|4
1638912560000|2021-12-07 21:29:20|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|9
1638912570000|2021-12-07 21:29:30|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|2
1638912580000|2021-12-07 21:29:40|||||||||6
1638912590000|2021-12-07 21:29:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|3
1638912600000|2021-12-07 21:30:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1638912610000|2021-12-07 21:30:10|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|6
1638912620000|2021-12-07 21:30:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|3
1638912630000|2021-12-07 21:30:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|24
1638912640000|2021-12-07 21:30:40|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|3
1638912660000|2021-12-07 21:31:00|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|6
1638912670000|2021-12-07 21:31:10|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|21
1638912680000|2021-12-07 21:31:20|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.3|2262|20
1638912690000|2021-12-07 21:31:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|4
1638912700000|2021-12-07 21:31:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|11
1638912710000|2021-12-07 21:31:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|14
1638912720000|2021-12-07 21:32:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|5
1638912730000|2021-12-07 21:32:10|||||||||4
1638912740000|2021-12-07 21:32:20|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|13
1638912750000|2021-12-07 21:32:30|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2263|2262.7|12
1638912760000|2021-12-07 21:32:40|2263.2|2262.9|2263|2262.7|2263.3|2263|2262.9|2262.6|26
1638912770000|2021-12-07 21:32:50|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.9|2262.6|8
1638912780000|2021-12-07 21:33:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|7
1638912790000|2021-12-07 21:33:10|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|3
1638912800000|2021-12-07 21:33:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1638912810000|2021-12-07 21:33:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|12
1638912820000|2021-12-07 21:33:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1638912830000|2021-12-07 21:33:50|||||||||2
1638912840000|2021-12-07 21:34:00|2263|2262.7|2263|2262.7|2263|2262.7|2262.8|2262.5|13
1638912850000|2021-12-07 21:34:10|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1638912860000|2021-12-07 21:34:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1638912870000|2021-12-07 21:34:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|8
1638912880000|2021-12-07 21:34:40|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|11
1638912890000|2021-12-07 21:34:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1638912900000|2021-12-07 21:35:00|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|7
1638912910000|2021-12-07 21:35:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|4
1638912920000|2021-12-07 21:35:20|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|15
1638912930000|2021-12-07 21:35:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|4
1638912940000|2021-12-07 21:35:40|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|7
1638912950000|2021-12-07 21:35:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|13
1638912970000|2021-12-07 21:36:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1638912990000|2021-12-07 21:36:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|21
1638913000000|2021-12-07 21:36:40|||||||||2
1638913010000|2021-12-07 21:36:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|14
1638913020000|2021-12-07 21:37:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|5
1638913030000|2021-12-07 21:37:10|||||||||3
1638913040000|2021-12-07 21:37:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|7
1638913050000|2021-12-07 21:37:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|7
1638913060000|2021-12-07 21:37:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1638913070000|2021-12-07 21:37:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|4
1638913080000|2021-12-07 21:38:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|5
1638913090000|2021-12-07 21:38:10|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|8
1638913100000|2021-12-07 21:38:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1638913110000|2021-12-07 21:38:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|9
1638913120000|2021-12-07 21:38:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1638913130000|2021-12-07 21:38:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|14
1638913140000|2021-12-07 21:39:00|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|31
1638913150000|2021-12-07 21:39:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1638913160000|2021-12-07 21:39:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|8
1638913170000|2021-12-07 21:39:30|2262.5|2262.2|2262|2261.7|2262.5|2262.2|2262|2261.7|16
1638913180000|2021-12-07 21:39:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1638913190000|2021-12-07 21:39:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1638913200000|2021-12-07 21:40:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|4
1638913210000|2021-12-07 21:40:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|1
1638913220000|2021-12-07 21:40:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|15
1638913230000|2021-12-07 21:40:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1638913250000|2021-12-07 21:40:50|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|19
1638913260000|2021-12-07 21:41:00|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|18
1638913270000|2021-12-07 21:41:10|2262.4|2262.1|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|21
1638913280000|2021-12-07 21:41:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1638913290000|2021-12-07 21:41:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|4
1638913300000|2021-12-07 21:41:40|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|9
1638913310000|2021-12-07 21:41:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1638913320000|2021-12-07 21:42:00|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|5
1638913330000|2021-12-07 21:42:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262|2261.7|10
1638913340000|2021-12-07 21:42:20|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|24
1638913350000|2021-12-07 21:42:30|||||||||21
1638913360000|2021-12-07 21:42:40|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|39
1638913370000|2021-12-07 21:42:50|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|23
1638913380000|2021-12-07 21:43:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|10
1638913390000|2021-12-07 21:43:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|15
1638913400000|2021-12-07 21:43:20|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|20
1638913410000|2021-12-07 21:43:30|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|37
1638913420000|2021-12-07 21:43:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1638913430000|2021-12-07 21:43:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|7
1638913440000|2021-12-07 21:44:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|14
1638913450000|2021-12-07 21:44:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|12
1638913460000|2021-12-07 21:44:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|42
1638913470000|2021-12-07 21:44:30|2262.8|2262.5|2263.3|2263|2263.4|2263.1|2262.8|2262.5|37
1638913480000|2021-12-07 21:44:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|13
1638913490000|2021-12-07 21:44:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|35
1638913500000|2021-12-07 21:45:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263|2262.7|9
1638913510000|2021-12-07 21:45:10|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|13
1638913520000|2021-12-07 21:45:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|8
1638913530000|2021-12-07 21:45:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|8
1638913540000|2021-12-07 21:45:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.1|2262.8|7
1638913560000|2021-12-07 21:46:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|5
1638913580000|2021-12-07 21:46:20|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|5
1638913590000|2021-12-07 21:46:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|19
1638913600000|2021-12-07 21:46:40|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.3|2263|12
1638913610000|2021-12-07 21:46:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|4
1638913620000|2021-12-07 21:47:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|2
1638913630000|2021-12-07 21:47:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1638913640000|2021-12-07 21:47:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|4
1638913650000|2021-12-07 21:47:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|25
1638913660000|2021-12-07 21:47:40|||||||||2
1638913680000|2021-12-07 21:48:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|16
1638913690000|2021-12-07 21:48:10|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|11
1638913700000|2021-12-07 21:48:20|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|22
1638913710000|2021-12-07 21:48:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|2
1638913720000|2021-12-07 21:48:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1638913730000|2021-12-07 21:48:50|2262.8|2262.5|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|10
1638913740000|2021-12-07 21:49:00|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|12
1638913750000|2021-12-07 21:49:10|2262.4|2262.1|2261.8|2261.5|2262.4|2262.1|2261.7|2261.4|36
1638913760000|2021-12-07 21:49:20|2261.7|2261.4|2261.8|2261.5|2262|2261.7|2261.7|2261.4|17
1638913770000|2021-12-07 21:49:30|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|16
1638913780000|2021-12-07 21:49:40|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|6
1638913790000|2021-12-07 21:49:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|14
1638913800000|2021-12-07 21:50:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|10
1638913810000|2021-12-07 21:50:10|2261.2|2260.9|2261.5|2261.2|2261.6|2261.3|2261.2|2260.9|13
1638913820000|2021-12-07 21:50:20|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|1
1638913830000|2021-12-07 21:50:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1638913840000|2021-12-07 21:50:40|||||||||1
1638913850000|2021-12-07 21:50:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|13
1638913860000|2021-12-07 21:51:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|14
1638913870000|2021-12-07 21:51:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|7
1638913880000|2021-12-07 21:51:20|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|15
1638913890000|2021-12-07 21:51:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|20
1638913900000|2021-12-07 21:51:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|10
1638913910000|2021-12-07 21:51:50|2262.4|2262.1|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|19
1638913920000|2021-12-07 21:52:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|8
1638913930000|2021-12-07 21:52:10|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.3|2262|15
1638913940000|2021-12-07 21:52:20|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|7
1638913950000|2021-12-07 21:52:30|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|16
1638913960000|2021-12-07 21:52:40|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|22
1638913970000|2021-12-07 21:52:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1638913980000|2021-12-07 21:53:00|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|9
1638913990000|2021-12-07 21:53:10|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|9
1638914000000|2021-12-07 21:53:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|18
1638914010000|2021-12-07 21:53:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|11
1638914020000|2021-12-07 21:53:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|19
1638914040000|2021-12-07 21:54:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|10
1638914050000|2021-12-07 21:54:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|11
1638914060000|2021-12-07 21:54:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|9
1638914070000|2021-12-07 21:54:30|2262.7|2262.4|2262.3|2262|2262.8|2262.5|2262.3|2262|22
1638914080000|2021-12-07 21:54:40|||||||||1
1638914090000|2021-12-07 21:54:50|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|12
1638914100000|2021-12-07 21:55:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|11
1638914110000|2021-12-07 21:55:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|8
1638914120000|2021-12-07 21:55:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|18
1638914130000|2021-12-07 21:55:30|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|12
1638914140000|2021-12-07 21:55:40|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|13
1638914160000|2021-12-07 21:56:00|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|15
1638914170000|2021-12-07 21:56:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|4
1638914180000|2021-12-07 21:56:20|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|8
1638914190000|2021-12-07 21:56:30|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|6
1638914200000|2021-12-07 21:56:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|13
1638914210000|2021-12-07 21:56:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1638914220000|2021-12-07 21:57:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|13
1638914230000|2021-12-07 21:57:10|2262.1|2261.8|2262|2261.7|2262.3|2262|2262|2261.7|22
1638914240000|2021-12-07 21:57:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|31
1638914250000|2021-12-07 21:57:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|5
1638914260000|2021-12-07 21:57:40|||||||||6
1638914280000|2021-12-07 21:58:00|||||||||7
1638914290000|2021-12-07 21:58:10|||||||||25
1638914300000|2021-12-07 21:58:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|13
1638914310000|2021-12-07 21:58:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|7
1638914340000|2021-12-07 21:59:00|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|26
1638914350000|2021-12-07 21:59:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|8
1638914360000|2021-12-07 21:59:20|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|7
1638914370000|2021-12-07 21:59:30|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|5
1638914380000|2021-12-07 21:59:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|1
1638914390000|2021-12-07 21:59:50|2261.7|2261.4|2261.8|2261|2261.8|2261.5|2261.5|2260.8|23
1638914430000|2021-12-07 22:00:30|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1638914440000|2021-12-07 22:00:40|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1638914490000|2021-12-07 22:01:30|2261.9|2261.1|2261.8|2261|2261.9|2261.1|2261.8|2261|0
1638914860000|2021-12-07 22:07:40|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1638914900000|2021-12-07 22:08:20|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1638914980000|2021-12-07 22:09:40|2261.9|2261.1|2261.8|2261|2261.9|2261.1|2261.8|2261|0
1638915050000|2021-12-07 22:10:50|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1638915150000|2021-12-07 22:12:30|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1638915280000|2021-12-07 22:14:40|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1638915340000|2021-12-07 22:15:40|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1638915360000|2021-12-07 22:16:00|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1638915380000|2021-12-07 22:16:20|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1638915420000|2021-12-07 22:17:00|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1638915450000|2021-12-07 22:17:30|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1638915610000|2021-12-07 22:20:10|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1638915630000|2021-12-07 22:20:30|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1638915640000|2021-12-07 22:20:40|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1638915680000|2021-12-07 22:21:20|2262.2|2261.4|2262.3|2261.5|2262.3|2261.5|2262.2|2261.4|0
1638915690000|2021-12-07 22:21:30|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1638915700000|2021-12-07 22:21:40|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1638915780000|2021-12-07 22:23:00|2262.4|2261.6|2262.5|2261.7|2262.5|2261.7|2262.4|2261.6|0
1638915810000|2021-12-07 22:23:30|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1638915820000|2021-12-07 22:23:40|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1638915870000|2021-12-07 22:24:30|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1638915890000|2021-12-07 22:24:50|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1638915930000|2021-12-07 22:25:30|2262|2261.2|2262.2|2261.4|2262.2|2261.4|2262|2261.2|0
1638915940000|2021-12-07 22:25:40|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1638916000000|2021-12-07 22:26:40|2261.8|2261|2261.9|2261.1|2261.9|2261.1|2261.8|2261|0
1638916010000|2021-12-07 22:26:50|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1638916070000|2021-12-07 22:27:50|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1638916120000|2021-12-07 22:28:40|2262.1|2261.3|2261.9|2261.1|2262.1|2261.3|2261.9|2261.1|0
1638916150000|2021-12-07 22:29:10|2261.8|2261|2261.9|2261.1|2261.9|2261.1|2261.8|2261|0
1638916160000|2021-12-07 22:29:20|2261.8|2261|2261.9|2261.1|2261.9|2261.1|2261.8|2261|0
1638916170000|2021-12-07 22:29:30|2262|2261.2|2262|2261.2|2262|2261.2|2261.8|2261|0
1638916200000|2021-12-07 22:30:00|2261.9|2261.1|2261.7|2260.9|2261.9|2261.1|2261.7|2260.9|0
1638916210000|2021-12-07 22:30:10|2261.8|2261|2261.9|2261.1|2261.9|2261.1|2261.8|2261|0
1638916240000|2021-12-07 22:30:40|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1638916250000|2021-12-07 22:30:50|2261.9|2261.1|2262|2261.2|2262|2261.2|2261.9|2261.1|0
1638916260000|2021-12-07 22:31:00|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1638916440000|2021-12-07 22:34:00|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1638916560000|2021-12-07 22:36:00|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1638916580000|2021-12-07 22:36:20|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|2261.4|2260.6|0
1638916630000|2021-12-07 22:37:10|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|0
1638916710000|2021-12-07 22:38:30|2261|2260.2|2260.9|2260.1|2261|2260.2|2260.9|2260.1|0
1638916730000|2021-12-07 22:38:50|2260.8|2260|2260.8|2260|2260.9|2260.1|2260.8|2260|0
1638916850000|2021-12-07 22:40:50|2260.9|2260.1|2260.9|2260.1|2260.9|2260.1|2260.9|2260.1|0
1638916870000|2021-12-07 22:41:10|2260.8|2260|2260.8|2260|2260.8|2260|2260.8|2260|0
1638916880000|2021-12-07 22:41:20|2260.9|2260.1|2260.9|2260.1|2260.9|2260.1|2260.9|2260.1|0
1638917050000|2021-12-07 22:44:10|2260.8|2260|2260.8|2260|2260.8|2260|2260.8|2260|0
1638917070000|2021-12-07 22:44:30|2260.7|2259.9|2260.7|2259.9|2260.7|2259.9|2260.7|2259.9|0
1638917180000|2021-12-07 22:46:20|2260.8|2260|2260.8|2260|2260.8|2260|2260.7|2259.9|0
1638917190000|2021-12-07 22:46:30|2260.9|2260.1|2260.9|2260.1|2261|2260.2|2260.8|2260|0
1638917200000|2021-12-07 22:46:40|2261|2260.2|2260.9|2260.1|2261|2260.2|2260.9|2260.1|0
1638917220000|2021-12-07 22:47:00|2260.8|2260|2260.8|2260|2260.8|2260|2260.8|2260|0
1638917270000|2021-12-07 22:47:50|2260.7|2259.9|2260.7|2259.9|2260.7|2259.9|2260.7|2259.9|0
1638917440000|2021-12-07 22:50:40|2260.8|2260|2260.8|2260|2260.8|2260|2260.8|2260|0
1638917460000|2021-12-07 22:51:00|2260.9|2260.1|2260.8|2260|2260.9|2260.1|2260.8|2260|0
1638917480000|2021-12-07 22:51:20|2260.9|2260.1|2260.9|2260.1|2260.9|2260.1|2260.9|2260.1|0
1638917490000|2021-12-07 22:51:30|2261|2260.2|2261|2260.2|2261|2260.2|2261|2260.2|0
1638917520000|2021-12-07 22:52:00|2261.3|2260.5|2261|2260.2|2261.3|2260.5|2261|2260.2|0
1638917530000|2021-12-07 22:52:10|2261.1|2260.3|2261|2260.2|2261.1|2260.3|2261|2260.2|0
1638917550000|2021-12-07 22:52:30|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|0
1638917570000|2021-12-07 22:52:50|2261.3|2260.5|2261|2260.2|2261.3|2260.5|2261|2260.2|0
1638917580000|2021-12-07 22:53:00|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|0
1638917590000|2021-12-07 22:53:10|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1638917610000|2021-12-07 22:53:30|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261|2260.2|0
1638917620000|2021-12-07 22:53:40|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|0
1638917630000|2021-12-07 22:53:50|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|0
1638917720000|2021-12-07 22:55:20|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|0
1638917730000|2021-12-07 22:55:30|2261.1|2260.3|2261.2|2260.4|2261.2|2260.4|2261.1|2260.3|0
1638917760000|2021-12-07 22:56:00|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|2261.3|2260.5|0
1638917770000|2021-12-07 22:56:10|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|0
1638917780000|2021-12-07 22:56:20|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|2261.2|2260.4|0
1638917940000|2021-12-07 22:59:00|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|0
1638917980000|2021-12-07 22:59:40|2261|2260.2|2261|2260.2|2261|2260.2|2261|2260.2|0
1638917990000|2021-12-07 22:59:50|2261.1|2260.3|2261.1|2260.3|2261.1|2260.3|2261|2260.2|0
1638918000000|2021-12-07 23:00:00|2261|2260.2|2262.5|2262.2|2262.9|2262.6|2261|2260.2|46
1638918010000|2021-12-07 23:00:10|2262.2|2261.9|2261.7|2261.4|2262.4|2262.1|2261.7|2261.4|29
1638918020000|2021-12-07 23:00:20|2261.4|2261.1|2260.1|2259.8|2261.4|2261.1|2260.1|2259.8|21
1638918030000|2021-12-07 23:00:30|2260.3|2260|2260.1|2259.8|2260.5|2260.2|2259.9|2259.6|65
1638918040000|2021-12-07 23:00:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|5
1638918060000|2021-12-07 23:01:00|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|6
1638918070000|2021-12-07 23:01:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1638918080000|2021-12-07 23:01:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|6
1638918090000|2021-12-07 23:01:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|1
1638918100000|2021-12-07 23:01:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|11
1638918110000|2021-12-07 23:01:50|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|11
1638918120000|2021-12-07 23:02:00|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|5
1638918130000|2021-12-07 23:02:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|3
1638918140000|2021-12-07 23:02:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|4
1638918150000|2021-12-07 23:02:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|5
1638918160000|2021-12-07 23:02:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|9
1638918170000|2021-12-07 23:02:50|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|8
1638918180000|2021-12-07 23:03:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|3
1638918190000|2021-12-07 23:03:10|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|10
1638918200000|2021-12-07 23:03:20|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|3
1638918210000|2021-12-07 23:03:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1638918220000|2021-12-07 23:03:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|12
1638918230000|2021-12-07 23:03:50|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|8
1638918240000|2021-12-07 23:04:00|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|33
1638918250000|2021-12-07 23:04:10|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|5
1638918260000|2021-12-07 23:04:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1638918270000|2021-12-07 23:04:30|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|4
1638918280000|2021-12-07 23:04:40|||||||||1
1638918290000|2021-12-07 23:04:50|2256.7|2256.4|2257|2256.7|2257.2|2256.9|2256.7|2256.4|31
1638918300000|2021-12-07 23:05:00|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|3
1638918310000|2021-12-07 23:05:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|10
1638918320000|2021-12-07 23:05:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1638918330000|2021-12-07 23:05:30|||||||||2
1638918340000|2021-12-07 23:05:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1638918360000|2021-12-07 23:06:00|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|4
1638918370000|2021-12-07 23:06:10|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|2
1638918380000|2021-12-07 23:06:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|5
1638918390000|2021-12-07 23:06:30|2257|2256.7|2257.5|2257.2|2257.5|2257.2|2257|2256.7|15
1638918400000|2021-12-07 23:06:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1638918410000|2021-12-07 23:06:50|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|32
1638918420000|2021-12-07 23:07:00|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|7
1638918440000|2021-12-07 23:07:20|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|7
1638918450000|2021-12-07 23:07:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1638918460000|2021-12-07 23:07:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|8
1638918470000|2021-12-07 23:07:50|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|8
1638918480000|2021-12-07 23:08:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1638918490000|2021-12-07 23:08:10|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.7|2257.4|8
1638918500000|2021-12-07 23:08:20|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|17
1638918510000|2021-12-07 23:08:30|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|6
1638918520000|2021-12-07 23:08:40|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|1
1638918530000|2021-12-07 23:08:50|||||||||1
1638918540000|2021-12-07 23:09:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|17
1638918550000|2021-12-07 23:09:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1638918570000|2021-12-07 23:09:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1638918580000|2021-12-07 23:09:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|3
1638918590000|2021-12-07 23:09:50|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2256.9|2256.6|5
1638918600000|2021-12-07 23:10:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|5
1638918610000|2021-12-07 23:10:10|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1638918620000|2021-12-07 23:10:20|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|9
1638918630000|2021-12-07 23:10:30|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|9
1638918640000|2021-12-07 23:10:40|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.9|2255.6|2
1638918650000|2021-12-07 23:10:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1638918660000|2021-12-07 23:11:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1638918670000|2021-12-07 23:11:10|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.8|2255.5|2
1638918690000|2021-12-07 23:11:30|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|7
1638918700000|2021-12-07 23:11:40|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1638918710000|2021-12-07 23:11:50|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|2
1638918740000|2021-12-07 23:12:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1638918750000|2021-12-07 23:12:30|||||||||1
1638918770000|2021-12-07 23:12:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|4
1638918780000|2021-12-07 23:13:00|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|6
1638918790000|2021-12-07 23:13:10|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|3
1638918800000|2021-12-07 23:13:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1638918810000|2021-12-07 23:13:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1638918820000|2021-12-07 23:13:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1638918830000|2021-12-07 23:13:50|2256.6|2256.3|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|7
1638918840000|2021-12-07 23:14:00|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|12
1638918850000|2021-12-07 23:14:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1638918860000|2021-12-07 23:14:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1638918870000|2021-12-07 23:14:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|4
1638918880000|2021-12-07 23:14:40|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|3
1638918900000|2021-12-07 23:15:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1638918920000|2021-12-07 23:15:20|2256.9|2256.6|2257.1|2256.8|2257.3|2257|2256.9|2256.6|4
1638918940000|2021-12-07 23:15:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1638918950000|2021-12-07 23:15:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|3
1638918960000|2021-12-07 23:16:00|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|1
1638918970000|2021-12-07 23:16:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|2
1638918980000|2021-12-07 23:16:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1638918990000|2021-12-07 23:16:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1638919000000|2021-12-07 23:16:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1638919010000|2021-12-07 23:16:50|||||||||2
1638919020000|2021-12-07 23:17:00|||||||||1
1638919030000|2021-12-07 23:17:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|3
1638919040000|2021-12-07 23:17:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1638919050000|2021-12-07 23:17:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1638919060000|2021-12-07 23:17:40|||||||||1
1638919090000|2021-12-07 23:18:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1638919100000|2021-12-07 23:18:20|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|15
1638919110000|2021-12-07 23:18:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1638919120000|2021-12-07 23:18:40|||||||||1
1638919130000|2021-12-07 23:18:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|5
1638919140000|2021-12-07 23:19:00|||||||||2
1638919150000|2021-12-07 23:19:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|2
1638919160000|2021-12-07 23:19:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|3
1638919170000|2021-12-07 23:19:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1638919180000|2021-12-07 23:19:40|||||||||3
1638919190000|2021-12-07 23:19:50|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|14
1638919200000|2021-12-07 23:20:00|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|12
1638919210000|2021-12-07 23:20:10|2257.4|2257.1|2256.8|2256.5|2257.4|2257.1|2256.8|2256.5|7
1638919220000|2021-12-07 23:20:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|3
1638919230000|2021-12-07 23:20:30|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|5
1638919240000|2021-12-07 23:20:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1638919250000|2021-12-07 23:20:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1638919260000|2021-12-07 23:21:00|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|1
1638919270000|2021-12-07 23:21:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1638919280000|2021-12-07 23:21:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|7
1638919290000|2021-12-07 23:21:30|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|3
1638919300000|2021-12-07 23:21:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1638919310000|2021-12-07 23:21:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|6
1638919320000|2021-12-07 23:22:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1638919330000|2021-12-07 23:22:10|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1638919340000|2021-12-07 23:22:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|4
1638919350000|2021-12-07 23:22:30|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|3
1638919360000|2021-12-07 23:22:40|||||||||1
1638919370000|2021-12-07 23:22:50|||||||||1
1638919380000|2021-12-07 23:23:00|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.8|2256.5|4
1638919400000|2021-12-07 23:23:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|4
1638919410000|2021-12-07 23:23:30|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|2
1638919420000|2021-12-07 23:23:40|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|1
1638919430000|2021-12-07 23:23:50|2257.3|2257|2257.9|2257.6|2257.9|2257.6|2257.3|2257|42
1638919440000|2021-12-07 23:24:00|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|12
1638919450000|2021-12-07 23:24:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|9
1638919460000|2021-12-07 23:24:20|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|4
1638919470000|2021-12-07 23:24:30|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|6
1638919490000|2021-12-07 23:24:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1638919500000|2021-12-07 23:25:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|2
1638919510000|2021-12-07 23:25:10|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|3
1638919520000|2021-12-07 23:25:20|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|2
1638919530000|2021-12-07 23:25:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1638919540000|2021-12-07 23:25:40|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1638919550000|2021-12-07 23:25:50|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257|2256.7|4
1638919600000|2021-12-07 23:26:40|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|1
1638919610000|2021-12-07 23:26:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|3
1638919620000|2021-12-07 23:27:00|2257.1|2256.8|2257.3|2257|2257.5|2257.2|2257.1|2256.8|40
1638919630000|2021-12-07 23:27:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1638919640000|2021-12-07 23:27:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1638919660000|2021-12-07 23:27:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1638919680000|2021-12-07 23:28:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1638919690000|2021-12-07 23:28:10|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|1
1638919700000|2021-12-07 23:28:20|||||||||2
1638919710000|2021-12-07 23:28:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1638919740000|2021-12-07 23:29:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|37
1638919760000|2021-12-07 23:29:20|2257.1|2256.8|2257.7|2257.4|2257.7|2257.4|2257.1|2256.8|5
1638919770000|2021-12-07 23:29:30|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|4
1638919780000|2021-12-07 23:29:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|6
1638919790000|2021-12-07 23:29:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1638919800000|2021-12-07 23:30:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1638919810000|2021-12-07 23:30:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1638919820000|2021-12-07 23:30:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1638919830000|2021-12-07 23:30:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1638919840000|2021-12-07 23:30:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1638919850000|2021-12-07 23:30:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1638919860000|2021-12-07 23:31:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1638919870000|2021-12-07 23:31:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1638919880000|2021-12-07 23:31:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1638919890000|2021-12-07 23:31:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1638919900000|2021-12-07 23:31:40|||||||||1
1638919930000|2021-12-07 23:32:10|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|9
1638919940000|2021-12-07 23:32:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|6
1638919950000|2021-12-07 23:32:30|2257.4|2257.1|2257.9|2257.6|2257.9|2257.6|2257.4|2257.1|8
1638919960000|2021-12-07 23:32:40|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|4
1638919970000|2021-12-07 23:32:50|2257.7|2257.4|2256.4|2256.1|2257.7|2257.4|2256.4|2256.1|27
1638919980000|2021-12-07 23:33:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1638919990000|2021-12-07 23:33:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|3
1638920000000|2021-12-07 23:33:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|4
1638920010000|2021-12-07 23:33:30|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|4
1638920020000|2021-12-07 23:33:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1638920030000|2021-12-07 23:33:50|||||||||1
1638920040000|2021-12-07 23:34:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|5
1638920050000|2021-12-07 23:34:10|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|10
1638920060000|2021-12-07 23:34:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|5
1638920070000|2021-12-07 23:34:30|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|5
1638920080000|2021-12-07 23:34:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|1
1638920100000|2021-12-07 23:35:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|7
1638920110000|2021-12-07 23:35:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|5
1638920120000|2021-12-07 23:35:20|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|29
1638920130000|2021-12-07 23:35:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|5
1638920140000|2021-12-07 23:35:40|||||||||1
1638920160000|2021-12-07 23:36:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1638920170000|2021-12-07 23:36:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1638920190000|2021-12-07 23:36:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|1
1638920200000|2021-12-07 23:36:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1638920210000|2021-12-07 23:36:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1638920220000|2021-12-07 23:37:00|2256.4|2256.1|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|7
1638920240000|2021-12-07 23:37:20|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|0
1638920270000|2021-12-07 23:37:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1638920290000|2021-12-07 23:38:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1638920300000|2021-12-07 23:38:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1638920310000|2021-12-07 23:38:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1638920320000|2021-12-07 23:38:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1638920330000|2021-12-07 23:38:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|11
1638920350000|2021-12-07 23:39:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|38
1638920360000|2021-12-07 23:39:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1638920370000|2021-12-07 23:39:30|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|23
1638920380000|2021-12-07 23:39:40|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.5|2256.2|67
1638920390000|2021-12-07 23:39:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|4
1638920400000|2021-12-07 23:40:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|2
1638920410000|2021-12-07 23:40:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|9
1638920420000|2021-12-07 23:40:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|6
1638920430000|2021-12-07 23:40:30|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|5
1638920440000|2021-12-07 23:40:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1638920450000|2021-12-07 23:40:50|||||||||5
1638920460000|2021-12-07 23:41:00|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|7
1638920470000|2021-12-07 23:41:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|2
1638920480000|2021-12-07 23:41:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1638920520000|2021-12-07 23:42:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|12
1638920530000|2021-12-07 23:42:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1638920540000|2021-12-07 23:42:20|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|18
1638920550000|2021-12-07 23:42:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1638920560000|2021-12-07 23:42:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1638920570000|2021-12-07 23:42:50|||||||||4
1638920600000|2021-12-07 23:43:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|45
1638920620000|2021-12-07 23:43:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1638920630000|2021-12-07 23:43:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1638920640000|2021-12-07 23:44:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|6
1638920650000|2021-12-07 23:44:10|||||||||4
1638920660000|2021-12-07 23:44:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|22
1638920670000|2021-12-07 23:44:30|||||||||1
1638920680000|2021-12-07 23:44:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1638920700000|2021-12-07 23:45:00|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|16
1638920710000|2021-12-07 23:45:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|4
1638920730000|2021-12-07 23:45:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1638920740000|2021-12-07 23:45:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|7
1638920750000|2021-12-07 23:45:50|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|11
1638920760000|2021-12-07 23:46:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1638920780000|2021-12-07 23:46:20|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|10
1638920790000|2021-12-07 23:46:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|9
1638920800000|2021-12-07 23:46:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1638920810000|2021-12-07 23:46:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|13
1638920820000|2021-12-07 23:47:00|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.8|2256.5|34
1638920840000|2021-12-07 23:47:20|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|10
1638920850000|2021-12-07 23:47:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|10
1638920860000|2021-12-07 23:47:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|4
1638920870000|2021-12-07 23:47:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|8
1638920880000|2021-12-07 23:48:00|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|9
1638920890000|2021-12-07 23:48:10|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|3
1638920900000|2021-12-07 23:48:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1638920910000|2021-12-07 23:48:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|4
1638920920000|2021-12-07 23:48:40|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|4
1638920930000|2021-12-07 23:48:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|1
1638920940000|2021-12-07 23:49:00|||||||||9
1638920950000|2021-12-07 23:49:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|5
1638920960000|2021-12-07 23:49:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1638920970000|2021-12-07 23:49:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|4
1638920980000|2021-12-07 23:49:40|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|5
1638920990000|2021-12-07 23:49:50|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|8
1638921000000|2021-12-07 23:50:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1638921010000|2021-12-07 23:50:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|2
1638921020000|2021-12-07 23:50:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1638921030000|2021-12-07 23:50:30|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|0
1638921040000|2021-12-07 23:50:40|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|3
1638921050000|2021-12-07 23:50:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1638921060000|2021-12-07 23:51:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1638921080000|2021-12-07 23:51:20|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|14
1638921090000|2021-12-07 23:51:30|2256.6|2256.3|2257.3|2257|2257.3|2257|2256.6|2256.3|30
1638921100000|2021-12-07 23:51:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1638921110000|2021-12-07 23:51:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1638921120000|2021-12-07 23:52:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1638921130000|2021-12-07 23:52:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1638921150000|2021-12-07 23:52:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1638921160000|2021-12-07 23:52:40|||||||||1
1638921170000|2021-12-07 23:52:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1638921190000|2021-12-07 23:53:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1638921200000|2021-12-07 23:53:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|3
1638921210000|2021-12-07 23:53:30|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|2
1638921220000|2021-12-07 23:53:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1638921230000|2021-12-07 23:53:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1638921240000|2021-12-07 23:54:00|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|4
1638921250000|2021-12-07 23:54:10|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|0
1638921260000|2021-12-07 23:54:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1638921270000|2021-12-07 23:54:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1638921280000|2021-12-07 23:54:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1638921290000|2021-12-07 23:54:50|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|0
1638921300000|2021-12-07 23:55:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1638921310000|2021-12-07 23:55:10|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|20
1638921320000|2021-12-07 23:55:20|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|3
1638921330000|2021-12-07 23:55:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1638921340000|2021-12-07 23:55:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|15
1638921350000|2021-12-07 23:55:50|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|5
1638921360000|2021-12-07 23:56:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1638921370000|2021-12-07 23:56:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1638921380000|2021-12-07 23:56:20|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|1
1638921390000|2021-12-07 23:56:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|2
1638921400000|2021-12-07 23:56:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1638921420000|2021-12-07 23:57:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1638921460000|2021-12-07 23:57:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|9
1638921470000|2021-12-07 23:57:50|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2256.1|2255.8|2
1638921480000|2021-12-07 23:58:00|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|11
1638921490000|2021-12-07 23:58:10|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|2
1638921500000|2021-12-07 23:58:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1638921510000|2021-12-07 23:58:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|4
1638921520000|2021-12-07 23:58:40|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|4
1638921530000|2021-12-07 23:58:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|6
1638921540000|2021-12-07 23:59:00|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|4
1638921550000|2021-12-07 23:59:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1638921560000|2021-12-07 23:59:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1638921570000|2021-12-07 23:59:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1638921580000|2021-12-07 23:59:40|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|1
1638921590000|2021-12-07 23:59:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|0
1638921600000|2021-12-08 00:00:00|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|20
1638921610000|2021-12-08 00:00:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1638921620000|2021-12-08 00:00:20|2256.6|2256.3|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|5
1638921630000|2021-12-08 00:00:30|2256|2255.7|2255.3|2255|2256|2255.7|2255.3|2255|13
1638921640000|2021-12-08 00:00:40|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.3|2255|13
1638921650000|2021-12-08 00:00:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|0
1638921660000|2021-12-08 00:01:00|2255.5|2255.2|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|1
1638921670000|2021-12-08 00:01:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|3
1638921680000|2021-12-08 00:01:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|3
1638921690000|2021-12-08 00:01:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1638921700000|2021-12-08 00:01:40|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|9
1638921710000|2021-12-08 00:01:50|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1638921720000|2021-12-08 00:02:00|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|2
1638921730000|2021-12-08 00:02:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|4
1638921750000|2021-12-08 00:02:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1638921760000|2021-12-08 00:02:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1638921770000|2021-12-08 00:02:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1638921780000|2021-12-08 00:03:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1638921790000|2021-12-08 00:03:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|61
1638921800000|2021-12-08 00:03:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|2
1638921810000|2021-12-08 00:03:30|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|3
1638921820000|2021-12-08 00:03:40|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1638921830000|2021-12-08 00:03:50|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.2|2254.9|21
1638921840000|2021-12-08 00:04:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1638921850000|2021-12-08 00:04:10|2255.2|2254.9|2254.8|2254.5|2255.3|2255|2254.7|2254.4|24
1638921860000|2021-12-08 00:04:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|7
1638921870000|2021-12-08 00:04:30|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|6
1638921880000|2021-12-08 00:04:40|2255.1|2254.8|2255|2254.7|2255.4|2255.1|2255|2254.7|2
1638921890000|2021-12-08 00:04:50|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|2
1638921900000|2021-12-08 00:05:00|2255|2254.7|2255|2254.7|2255.4|2255.1|2255|2254.7|10
1638921910000|2021-12-08 00:05:10|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|9
1638921920000|2021-12-08 00:05:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|1
1638921930000|2021-12-08 00:05:30|2254.9|2254.6|2254.2|2253.9|2254.9|2254.6|2254.1|2253.8|28
1638921940000|2021-12-08 00:05:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|4
1638921950000|2021-12-08 00:05:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|4
1638921960000|2021-12-08 00:06:00|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|16
1638921970000|2021-12-08 00:06:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1638921980000|2021-12-08 00:06:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|15
1638921990000|2021-12-08 00:06:30|2253.9|2253.6|2254.2|2253.9|2254.3|2254|2253.8|2253.5|12
1638922000000|2021-12-08 00:06:40|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|7
1638922010000|2021-12-08 00:06:50|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.9|2253.6|30
1638922020000|2021-12-08 00:07:00|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|3
1638922030000|2021-12-08 00:07:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1638922040000|2021-12-08 00:07:20|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|40
1638922050000|2021-12-08 00:07:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|22
1638922060000|2021-12-08 00:07:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|10
1638922070000|2021-12-08 00:07:50|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|26
1638922080000|2021-12-08 00:08:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1638922090000|2021-12-08 00:08:10|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.6|2254.3|6
1638922100000|2021-12-08 00:08:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|6
1638922110000|2021-12-08 00:08:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|2
1638922120000|2021-12-08 00:08:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|3
1638922130000|2021-12-08 00:08:50|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|5
1638922140000|2021-12-08 00:09:00|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254.2|2253.9|2
1638922150000|2021-12-08 00:09:10|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|1
1638922160000|2021-12-08 00:09:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1638922170000|2021-12-08 00:09:30|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254|2253.7|5
1638922180000|2021-12-08 00:09:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1638922190000|2021-12-08 00:09:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1638922200000|2021-12-08 00:10:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|1
1638922210000|2021-12-08 00:10:10|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|4
1638922220000|2021-12-08 00:10:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1638922230000|2021-12-08 00:10:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1638922240000|2021-12-08 00:10:40|2254.1|2253.8|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|25
1638922250000|2021-12-08 00:10:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1638922260000|2021-12-08 00:11:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1638922270000|2021-12-08 00:11:10|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|0
1638922280000|2021-12-08 00:11:20|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|15
1638922290000|2021-12-08 00:11:30|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|3
1638922300000|2021-12-08 00:11:40|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|10
1638922310000|2021-12-08 00:11:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|3
1638922320000|2021-12-08 00:12:00|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|10
1638922330000|2021-12-08 00:12:10|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.5|2252.2|18
1638922340000|2021-12-08 00:12:20|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|10
1638922350000|2021-12-08 00:12:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|16
1638922370000|2021-12-08 00:12:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1638922380000|2021-12-08 00:13:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|4
1638922390000|2021-12-08 00:13:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1638922400000|2021-12-08 00:13:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1638922410000|2021-12-08 00:13:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.5|2251.2|166
1638922420000|2021-12-08 00:13:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|6
1638922430000|2021-12-08 00:13:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|3
1638922440000|2021-12-08 00:14:00|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|21
1638922450000|2021-12-08 00:14:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|2
1638922460000|2021-12-08 00:14:20|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|31
1638922470000|2021-12-08 00:14:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1638922480000|2021-12-08 00:14:40|2252|2251.7|2252.2|2251.9|2252.3|2252|2252|2251.7|12
1638922490000|2021-12-08 00:14:50|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|5
1638922500000|2021-12-08 00:15:00|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2251.9|2251.6|16
1638922510000|2021-12-08 00:15:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|5
1638922520000|2021-12-08 00:15:20|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|8
1638922530000|2021-12-08 00:15:30|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|2
1638922540000|2021-12-08 00:15:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|6
1638922550000|2021-12-08 00:15:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1638922560000|2021-12-08 00:16:00|2251.4|2251.1|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|8
1638922570000|2021-12-08 00:16:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1638922580000|2021-12-08 00:16:20|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|3
1638922590000|2021-12-08 00:16:30|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1638922600000|2021-12-08 00:16:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|18
1638922610000|2021-12-08 00:16:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|9
1638922620000|2021-12-08 00:17:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1638922630000|2021-12-08 00:17:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|6
1638922640000|2021-12-08 00:17:20|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|5
1638922650000|2021-12-08 00:17:30|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|3
1638922660000|2021-12-08 00:17:40|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|18
1638922670000|2021-12-08 00:17:50|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|16
1638922680000|2021-12-08 00:18:00|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.5|2251.2|26
1638922690000|2021-12-08 00:18:10|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|4
1638922700000|2021-12-08 00:18:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|5
1638922710000|2021-12-08 00:18:30|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|3
1638922720000|2021-12-08 00:18:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1638922730000|2021-12-08 00:18:50|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|9
1638922740000|2021-12-08 00:19:00|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|2
1638922750000|2021-12-08 00:19:10|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|8
1638922760000|2021-12-08 00:19:20|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.8|2250.5|13
1638922770000|2021-12-08 00:19:30|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|1
1638922780000|2021-12-08 00:19:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|3
1638922790000|2021-12-08 00:19:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1638922800000|2021-12-08 00:20:00|2251.3|2251|2251.3|2251|2251.3|2251|2251|2250.7|5
1638922810000|2021-12-08 00:20:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1638922820000|2021-12-08 00:20:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1638922830000|2021-12-08 00:20:30|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|6
1638922840000|2021-12-08 00:20:40|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|12
1638922850000|2021-12-08 00:20:50|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|2
1638922870000|2021-12-08 00:21:10|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|7
1638922880000|2021-12-08 00:21:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|18
1638922890000|2021-12-08 00:21:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|7
1638922900000|2021-12-08 00:21:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|14
1638922910000|2021-12-08 00:21:50|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|25
1638922920000|2021-12-08 00:22:00|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1638922930000|2021-12-08 00:22:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|4
1638922950000|2021-12-08 00:22:30|||||||||3
1638922960000|2021-12-08 00:22:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|5
1638922980000|2021-12-08 00:23:00|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|5
1638922990000|2021-12-08 00:23:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|1
1638923000000|2021-12-08 00:23:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|0
1638923030000|2021-12-08 00:23:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1638923040000|2021-12-08 00:24:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1638923050000|2021-12-08 00:24:10|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|2
1638923070000|2021-12-08 00:24:30|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|2
1638923080000|2021-12-08 00:24:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1638923090000|2021-12-08 00:24:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|10
1638923100000|2021-12-08 00:25:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1638923110000|2021-12-08 00:25:10|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2251|2250.7|14
1638923120000|2021-12-08 00:25:20|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|2
1638923130000|2021-12-08 00:25:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|4
1638923140000|2021-12-08 00:25:40|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.7|2251.4|3
1638923150000|2021-12-08 00:25:50|2251.8|2251.5|2252.2|2251.9|2252.3|2252|2251.8|2251.5|2
1638923160000|2021-12-08 00:26:00|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|7
1638923170000|2021-12-08 00:26:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1638923180000|2021-12-08 00:26:20|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|10
1638923190000|2021-12-08 00:26:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|4
1638923200000|2021-12-08 00:26:40|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|3
1638923210000|2021-12-08 00:26:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|4
1638923220000|2021-12-08 00:27:00|2253|2252.7|2253|2252.7|2253.2|2252.9|2252.9|2252.6|7
1638923230000|2021-12-08 00:27:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1638923240000|2021-12-08 00:27:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|1
1638923260000|2021-12-08 00:27:40|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|4
1638923270000|2021-12-08 00:27:50|||||||||1
1638923280000|2021-12-08 00:28:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1638923290000|2021-12-08 00:28:10|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|2
1638923300000|2021-12-08 00:28:20|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|0
1638923310000|2021-12-08 00:28:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|0
1638923320000|2021-12-08 00:28:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|8
1638923340000|2021-12-08 00:29:00|||||||||1
1638923350000|2021-12-08 00:29:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|4
1638923360000|2021-12-08 00:29:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|2
1638923370000|2021-12-08 00:29:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|2
1638923380000|2021-12-08 00:29:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|2
1638923390000|2021-12-08 00:29:50|2253.6|2253.3|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|18
1638923400000|2021-12-08 00:30:00|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.3|2254|3
1638923410000|2021-12-08 00:30:10|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.6|2254.3|10
1638923420000|2021-12-08 00:30:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|2
1638923430000|2021-12-08 00:30:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|5
1638923440000|2021-12-08 00:30:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1638923450000|2021-12-08 00:30:50|2255.1|2254.8|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|20
1638923460000|2021-12-08 00:31:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1638923470000|2021-12-08 00:31:10|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|4
1638923480000|2021-12-08 00:31:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1638923500000|2021-12-08 00:31:40|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|1
1638923520000|2021-12-08 00:32:00|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|2
1638923530000|2021-12-08 00:32:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1638923540000|2021-12-08 00:32:20|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|2
1638923550000|2021-12-08 00:32:30|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|2
1638923560000|2021-12-08 00:32:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|0
1638923570000|2021-12-08 00:32:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|5
1638923580000|2021-12-08 00:33:00|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.9|2255.6|9
1638923590000|2021-12-08 00:33:10|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|17
1638923600000|2021-12-08 00:33:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.3|2256|5
1638923610000|2021-12-08 00:33:30|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|5
1638923620000|2021-12-08 00:33:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|2
1638923650000|2021-12-08 00:34:10|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|3
1638923660000|2021-12-08 00:34:20|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|15
1638923670000|2021-12-08 00:34:30|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|19
1638923680000|2021-12-08 00:34:40|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.3|2256|23
1638923690000|2021-12-08 00:34:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1638923700000|2021-12-08 00:35:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|1
1638923710000|2021-12-08 00:35:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1638923720000|2021-12-08 00:35:20|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|10
1638923730000|2021-12-08 00:35:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1638923740000|2021-12-08 00:35:40|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|1
1638923750000|2021-12-08 00:35:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1638923760000|2021-12-08 00:36:00|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|1
1638923800000|2021-12-08 00:36:40|||||||||1
1638923820000|2021-12-08 00:37:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|4
1638923830000|2021-12-08 00:37:10|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1638923840000|2021-12-08 00:37:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1638923850000|2021-12-08 00:37:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1638923860000|2021-12-08 00:37:40|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1638923870000|2021-12-08 00:37:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1638923880000|2021-12-08 00:38:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1638923890000|2021-12-08 00:38:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1638923910000|2021-12-08 00:38:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1638923920000|2021-12-08 00:38:40|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1638923930000|2021-12-08 00:38:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|1
1638923940000|2021-12-08 00:39:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1638923950000|2021-12-08 00:39:10|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|3
1638923960000|2021-12-08 00:39:20|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|1
1638923970000|2021-12-08 00:39:30|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|2
1638923980000|2021-12-08 00:39:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1638923990000|2021-12-08 00:39:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1638924000000|2021-12-08 00:40:00|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1638924010000|2021-12-08 00:40:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1638924020000|2021-12-08 00:40:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1638924030000|2021-12-08 00:40:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1638924050000|2021-12-08 00:40:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1638924060000|2021-12-08 00:41:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1638924080000|2021-12-08 00:41:20|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|11
1638924090000|2021-12-08 00:41:30|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1638924100000|2021-12-08 00:41:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|0
1638924110000|2021-12-08 00:41:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1638924120000|2021-12-08 00:42:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|2
1638924130000|2021-12-08 00:42:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1638924140000|2021-12-08 00:42:20|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1638924150000|2021-12-08 00:42:30|||||||||1
1638924160000|2021-12-08 00:42:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1638924170000|2021-12-08 00:42:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|1
1638924180000|2021-12-08 00:43:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1638924190000|2021-12-08 00:43:10|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|6
1638924200000|2021-12-08 00:43:20|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|5
1638924210000|2021-12-08 00:43:30|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|4
1638924220000|2021-12-08 00:43:40|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|1
1638924230000|2021-12-08 00:43:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1638924250000|2021-12-08 00:44:10|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|7
1638924260000|2021-12-08 00:44:20|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1638924270000|2021-12-08 00:44:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|6
1638924280000|2021-12-08 00:44:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|1
1638924290000|2021-12-08 00:44:50|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|7
1638924300000|2021-12-08 00:45:00|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|6
1638924310000|2021-12-08 00:45:10|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|10
1638924330000|2021-12-08 00:45:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|3
1638924340000|2021-12-08 00:45:40|||||||||3
1638924350000|2021-12-08 00:45:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1638924360000|2021-12-08 00:46:00|||||||||1
1638924370000|2021-12-08 00:46:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|4
1638924380000|2021-12-08 00:46:20|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|0
1638924390000|2021-12-08 00:46:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|9
1638924400000|2021-12-08 00:46:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1638924420000|2021-12-08 00:47:00|||||||||20
1638924430000|2021-12-08 00:47:10|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|2
1638924440000|2021-12-08 00:47:20|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2258.1|2257.8|1
1638924450000|2021-12-08 00:47:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1638924460000|2021-12-08 00:47:40|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|1
1638924470000|2021-12-08 00:47:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|2
1638924480000|2021-12-08 00:48:00|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1638924490000|2021-12-08 00:48:10|2258.3|2258|2257.7|2257.4|2258.3|2258|2257.7|2257.4|26
1638924500000|2021-12-08 00:48:20|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.7|2257.4|31
1638924510000|2021-12-08 00:48:30|||||||||4
1638924520000|2021-12-08 00:48:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1638924530000|2021-12-08 00:48:50|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|2
1638924540000|2021-12-08 00:49:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1638924550000|2021-12-08 00:49:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1638924580000|2021-12-08 00:49:40|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|1
1638924590000|2021-12-08 00:49:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1638924600000|2021-12-08 00:50:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1638924610000|2021-12-08 00:50:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1638924620000|2021-12-08 00:50:20|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|0
1638924630000|2021-12-08 00:50:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|1
1638924640000|2021-12-08 00:50:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|11
1638924650000|2021-12-08 00:50:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1638924660000|2021-12-08 00:51:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1638924670000|2021-12-08 00:51:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|6
1638924680000|2021-12-08 00:51:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|5
1638924690000|2021-12-08 00:51:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1638924710000|2021-12-08 00:51:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1638924720000|2021-12-08 00:52:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638924730000|2021-12-08 00:52:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1638924740000|2021-12-08 00:52:20|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1638924750000|2021-12-08 00:52:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638924760000|2021-12-08 00:52:40|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|2
1638924770000|2021-12-08 00:52:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1638924780000|2021-12-08 00:53:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|9
1638924790000|2021-12-08 00:53:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1638924800000|2021-12-08 00:53:20|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|7
1638924810000|2021-12-08 00:53:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1638924820000|2021-12-08 00:53:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1638924830000|2021-12-08 00:53:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|1
1638924840000|2021-12-08 00:54:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|5
1638924850000|2021-12-08 00:54:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1638924860000|2021-12-08 00:54:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1638924870000|2021-12-08 00:54:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1638924880000|2021-12-08 00:54:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1638924900000|2021-12-08 00:55:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|1
1638924910000|2021-12-08 00:55:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1638924920000|2021-12-08 00:55:20|2260.2|2259.9|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|6
1638924930000|2021-12-08 00:55:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1638924940000|2021-12-08 00:55:40|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|3
1638924950000|2021-12-08 00:55:50|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|2
1638924960000|2021-12-08 00:56:00|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|6
1638924970000|2021-12-08 00:56:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1638924980000|2021-12-08 00:56:20|2260.6|2260.3|2261.2|2260.9|2261.3|2261|2260.6|2260.3|26
1638924990000|2021-12-08 00:56:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.1|2260.8|1
1638925000000|2021-12-08 00:56:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|17
1638925010000|2021-12-08 00:56:50|2261.1|2260.8|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|2
1638925020000|2021-12-08 00:57:00|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|45
1638925030000|2021-12-08 00:57:10|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262|2261.7|5
1638925040000|2021-12-08 00:57:20|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|4
1638925050000|2021-12-08 00:57:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1638925060000|2021-12-08 00:57:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1638925070000|2021-12-08 00:57:50|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|7
1638925080000|2021-12-08 00:58:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|9
1638925090000|2021-12-08 00:58:10|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|2
1638925100000|2021-12-08 00:58:20|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1638925110000|2021-12-08 00:58:30|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1638925120000|2021-12-08 00:58:40|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|3
1638925130000|2021-12-08 00:58:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|22
1638925140000|2021-12-08 00:59:00|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|17
1638925150000|2021-12-08 00:59:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|4
1638925160000|2021-12-08 00:59:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1638925180000|2021-12-08 00:59:40|||||||||3
1638925190000|2021-12-08 00:59:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|5
1638925200000|2021-12-08 01:00:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1638925210000|2021-12-08 01:00:10|2262.9|2262.6|2263.2|2262.9|2263.3|2263|2262.9|2262.6|18
1638925220000|2021-12-08 01:00:20|2263.1|2262.8|2262.8|2262.5|2263.2|2262.9|2262.7|2262.4|11
1638925230000|2021-12-08 01:00:30|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.3|2262|8
1638925240000|2021-12-08 01:00:40|2262.5|2262.2|2263.1|2262.8|2263.1|2262.8|2262.5|2262.2|2
1638925250000|2021-12-08 01:00:50|2263|2262.7|2263|2262.7|2263.2|2262.9|2263|2262.7|2
1638925260000|2021-12-08 01:01:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|5
1638925270000|2021-12-08 01:01:10|2262.9|2262.6|2262.7|2262.4|2263|2262.7|2262.7|2262.4|6
1638925280000|2021-12-08 01:01:20|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|1
1638925290000|2021-12-08 01:01:30|2262.2|2261.9|2262.2|2261.9|2262.4|2262.1|2261.9|2261.6|48
1638925300000|2021-12-08 01:01:40|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1638925310000|2021-12-08 01:01:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1638925320000|2021-12-08 01:02:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.3|2261|3
1638925330000|2021-12-08 01:02:10|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.1|2260.8|11
1638925340000|2021-12-08 01:02:20|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1638925350000|2021-12-08 01:02:30|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|2
1638925360000|2021-12-08 01:02:40|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.3|2261|5
1638925370000|2021-12-08 01:02:50|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|1
1638925380000|2021-12-08 01:03:00|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2261|2260.7|10
1638925390000|2021-12-08 01:03:10|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|2
1638925400000|2021-12-08 01:03:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|1
1638925410000|2021-12-08 01:03:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1638925420000|2021-12-08 01:03:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1638925430000|2021-12-08 01:03:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1638925440000|2021-12-08 01:04:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.1|2260.8|4
1638925450000|2021-12-08 01:04:10|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1638925470000|2021-12-08 01:04:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|3
1638925480000|2021-12-08 01:04:40|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|2
1638925490000|2021-12-08 01:04:50|2260.9|2260.6|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|1
1638925500000|2021-12-08 01:05:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1638925510000|2021-12-08 01:05:10|||||||||2
1638925520000|2021-12-08 01:05:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|4
1638925530000|2021-12-08 01:05:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1638925540000|2021-12-08 01:05:40|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|3
1638925550000|2021-12-08 01:05:50|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1638925560000|2021-12-08 01:06:00|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|1
1638925570000|2021-12-08 01:06:10|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1638925580000|2021-12-08 01:06:20|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|2
1638925590000|2021-12-08 01:06:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|4
1638925600000|2021-12-08 01:06:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|16
1638925610000|2021-12-08 01:06:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|10
1638925620000|2021-12-08 01:07:00|2260.1|2259.8|2259.2|2258.9|2260.2|2259.9|2259.1|2258.8|21
1638925630000|2021-12-08 01:07:10|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2259.1|2258.8|5
1638925640000|2021-12-08 01:07:20|2259.6|2259.3|2259.4|2259.1|2259.8|2259.5|2259.3|2259|5
1638925650000|2021-12-08 01:07:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1638925660000|2021-12-08 01:07:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1638925670000|2021-12-08 01:07:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|12
1638925680000|2021-12-08 01:08:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1638925690000|2021-12-08 01:08:10|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1638925700000|2021-12-08 01:08:20|2260|2259.7|2260.1|2259.8|2260.3|2260|2260|2259.7|4
1638925710000|2021-12-08 01:08:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1638925720000|2021-12-08 01:08:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1638925730000|2021-12-08 01:08:50|2260.3|2260|2260.8|2260.5|2260.8|2260.5|2260.3|2260|28
1638925740000|2021-12-08 01:09:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|16
1638925750000|2021-12-08 01:09:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1638925760000|2021-12-08 01:09:20|||||||||1
1638925770000|2021-12-08 01:09:30|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|10
1638925780000|2021-12-08 01:09:40|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|17
1638925790000|2021-12-08 01:09:50|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|5
1638925800000|2021-12-08 01:10:00|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.3|2260|1
1638925810000|2021-12-08 01:10:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1638925820000|2021-12-08 01:10:20|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|6
1638925830000|2021-12-08 01:10:30|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|0
1638925840000|2021-12-08 01:10:40|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|2
1638925860000|2021-12-08 01:11:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1638925870000|2021-12-08 01:11:10|2261.1|2260.8|2261.8|2261.5|2261.9|2261.6|2261.1|2260.8|3
1638925880000|2021-12-08 01:11:20|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|8
1638925890000|2021-12-08 01:11:30|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|5
1638925900000|2021-12-08 01:11:40|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|2
1638925910000|2021-12-08 01:11:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1638925920000|2021-12-08 01:12:00|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1638925930000|2021-12-08 01:12:10|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.1|2260.8|7
1638925940000|2021-12-08 01:12:20|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1638925950000|2021-12-08 01:12:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1638925970000|2021-12-08 01:12:50|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|1
1638925980000|2021-12-08 01:13:00|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|0
1638925990000|2021-12-08 01:13:10|2261.1|2260.8|2260.1|2259.8|2261.1|2260.8|2259.9|2259.6|16
1638926000000|2021-12-08 01:13:20|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|1
1638926010000|2021-12-08 01:13:30|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.1|2259.8|3
1638926020000|2021-12-08 01:13:40|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.3|2260|1
1638926030000|2021-12-08 01:13:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|3
1638926040000|2021-12-08 01:14:00|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.8|2260.5|1
1638926050000|2021-12-08 01:14:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1638926060000|2021-12-08 01:14:20|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1638926070000|2021-12-08 01:14:30|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1638926080000|2021-12-08 01:14:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1638926090000|2021-12-08 01:14:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1638926100000|2021-12-08 01:15:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|11
1638926110000|2021-12-08 01:15:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1638926120000|2021-12-08 01:15:20|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261|2260.7|4
1638926130000|2021-12-08 01:15:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1638926140000|2021-12-08 01:15:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1638926150000|2021-12-08 01:15:50|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|0
1638926160000|2021-12-08 01:16:00|2260.6|2260.3|2260.1|2259.8|2260.6|2260.3|2259.9|2259.6|9
1638926170000|2021-12-08 01:16:10|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|1
1638926180000|2021-12-08 01:16:20|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|0
1638926190000|2021-12-08 01:16:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1638926200000|2021-12-08 01:16:40|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|0
1638926210000|2021-12-08 01:16:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1638926220000|2021-12-08 01:17:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.3|2260|2
1638926230000|2021-12-08 01:17:10|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.6|2260.3|0
1638926240000|2021-12-08 01:17:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1638926250000|2021-12-08 01:17:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1638926260000|2021-12-08 01:17:40|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|0
1638926270000|2021-12-08 01:17:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|4
1638926280000|2021-12-08 01:18:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1638926290000|2021-12-08 01:18:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1638926300000|2021-12-08 01:18:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1638926310000|2021-12-08 01:18:30|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|1
1638926320000|2021-12-08 01:18:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1638926340000|2021-12-08 01:19:00|||||||||1
1638926350000|2021-12-08 01:19:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1638926360000|2021-12-08 01:19:20|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.7|2260.4|0
1638926400000|2021-12-08 01:20:00|2260.8|2260.5|2259.6|2259.3|2260.8|2260.5|2259.2|2258.9|16
1638926410000|2021-12-08 01:20:10|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|0
1638926420000|2021-12-08 01:20:20|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.4|2259.1|2
1638926430000|2021-12-08 01:20:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1638926440000|2021-12-08 01:20:40|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|3
1638926450000|2021-12-08 01:20:50|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|1
1638926460000|2021-12-08 01:21:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1638926470000|2021-12-08 01:21:10|2259.9|2259.6|2259.6|2259.3|2260|2259.7|2259.6|2259.3|1
1638926480000|2021-12-08 01:21:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1638926490000|2021-12-08 01:21:30|2259.8|2259.5|2259.3|2259|2259.8|2259.5|2259.3|2259|4
1638926500000|2021-12-08 01:21:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1638926510000|2021-12-08 01:21:50|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|1
1638926520000|2021-12-08 01:22:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1638926530000|2021-12-08 01:22:10|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.3|2259|1
1638926540000|2021-12-08 01:22:20|2259.3|2259|2259|2258.7|2259.4|2259.1|2259|2258.7|5
1638926550000|2021-12-08 01:22:30|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|2
1638926560000|2021-12-08 01:22:40|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1638926570000|2021-12-08 01:22:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1638926580000|2021-12-08 01:23:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1638926590000|2021-12-08 01:23:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1638926600000|2021-12-08 01:23:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1638926610000|2021-12-08 01:23:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1638926620000|2021-12-08 01:23:40|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|2
1638926630000|2021-12-08 01:23:50|2259.5|2259.2|2259|2258.7|2259.5|2259.2|2259|2258.7|1
1638926640000|2021-12-08 01:24:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1638926650000|2021-12-08 01:24:10|||||||||1
1638926660000|2021-12-08 01:24:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1638926670000|2021-12-08 01:24:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638926680000|2021-12-08 01:24:40|2258.9|2258.6|2258.4|2258.1|2258.9|2258.6|2258.2|2257.9|4
1638926690000|2021-12-08 01:24:50|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|3
1638926700000|2021-12-08 01:25:00|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|2
1638926710000|2021-12-08 01:25:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|5
1638926720000|2021-12-08 01:25:20|2258.3|2258|2258.7|2258.4|2258.8|2258.5|2258.3|2258|1
1638926730000|2021-12-08 01:25:30|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|0
1638926740000|2021-12-08 01:25:40|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|1
1638926750000|2021-12-08 01:25:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1638926760000|2021-12-08 01:26:00|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|2
1638926770000|2021-12-08 01:26:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1638926780000|2021-12-08 01:26:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1638926790000|2021-12-08 01:26:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638926800000|2021-12-08 01:26:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.8|2258.5|0
1638926810000|2021-12-08 01:26:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638926820000|2021-12-08 01:27:00|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|3
1638926830000|2021-12-08 01:27:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1638926850000|2021-12-08 01:27:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1638926860000|2021-12-08 01:27:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1638926870000|2021-12-08 01:27:50|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1638926880000|2021-12-08 01:28:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1638926890000|2021-12-08 01:28:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1638926900000|2021-12-08 01:28:20|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|3
1638926910000|2021-12-08 01:28:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638926920000|2021-12-08 01:28:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|2
1638926930000|2021-12-08 01:28:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1638926940000|2021-12-08 01:29:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|0
1638926950000|2021-12-08 01:29:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638926960000|2021-12-08 01:29:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1638926970000|2021-12-08 01:29:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|3
1638926980000|2021-12-08 01:29:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1638926990000|2021-12-08 01:29:50|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1638927000000|2021-12-08 01:30:00|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|2
1638927010000|2021-12-08 01:30:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1638927020000|2021-12-08 01:30:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1638927030000|2021-12-08 01:30:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1638927040000|2021-12-08 01:30:40|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.8|2258.5|6
1638927050000|2021-12-08 01:30:50|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1638927060000|2021-12-08 01:31:00|2258.7|2258.4|2258.9|2258.6|2259|2258.7|2258.7|2258.4|1
1638927070000|2021-12-08 01:31:10|2259|2258.7|2259|2258.7|2259.2|2258.9|2258.9|2258.6|4
1638927080000|2021-12-08 01:31:20|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|2
1638927090000|2021-12-08 01:31:30|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|1
1638927100000|2021-12-08 01:31:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1638927110000|2021-12-08 01:31:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|0
1638927120000|2021-12-08 01:32:00|2259.3|2259|2258.6|2258.3|2259.3|2259|2258.6|2258.3|1
1638927130000|2021-12-08 01:32:10|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|3
1638927140000|2021-12-08 01:32:20|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|7
1638927150000|2021-12-08 01:32:30|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|5
1638927160000|2021-12-08 01:32:40|2257.3|2257|2257|2256.7|2257.3|2257|2256.6|2256.3|12
1638927170000|2021-12-08 01:32:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|4
1638927180000|2021-12-08 01:33:00|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|9
1638927190000|2021-12-08 01:33:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|7
1638927200000|2021-12-08 01:33:20|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|0
1638927210000|2021-12-08 01:33:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|5
1638927220000|2021-12-08 01:33:40|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|1
1638927230000|2021-12-08 01:33:50|2257.2|2256.9|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|4
1638927240000|2021-12-08 01:34:00|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|3
1638927250000|2021-12-08 01:34:10|2257|2256.7|2257.3|2257|2257.3|2257|2256.9|2256.6|10
1638927260000|2021-12-08 01:34:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1638927270000|2021-12-08 01:34:30|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|0
1638927280000|2021-12-08 01:34:40|2257.3|2257|2257.1|2256.8|2257.3|2257|2257|2256.7|1
1638927290000|2021-12-08 01:34:50|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|1
1638927300000|2021-12-08 01:35:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1638927310000|2021-12-08 01:35:10|2257.4|2257.1|2258.1|2257.8|2258.1|2257.8|2257.4|2257.1|2
1638927320000|2021-12-08 01:35:20|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1638927330000|2021-12-08 01:35:30|2258|2257.7|2258.3|2258|2258.3|2258|2257.9|2257.6|5
1638927340000|2021-12-08 01:35:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1638927350000|2021-12-08 01:35:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|6
1638927360000|2021-12-08 01:36:00|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|0
1638927370000|2021-12-08 01:36:10|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|3
1638927380000|2021-12-08 01:36:20|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2257.9|2257.6|0
1638927390000|2021-12-08 01:36:30|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|1
1638927400000|2021-12-08 01:36:40|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|1
1638927430000|2021-12-08 01:37:10|2258.3|2258|2258.6|2258.3|2258.8|2258.5|2258.3|2258|6
1638927440000|2021-12-08 01:37:20|2258.5|2258.2|2258.9|2258.6|2259|2258.7|2258.5|2258.2|5
1638927450000|2021-12-08 01:37:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1638927460000|2021-12-08 01:37:40|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1638927470000|2021-12-08 01:37:50|2258.6|2258.3|2258.1|2257.8|2258.6|2258.3|2258|2257.7|0
1638927480000|2021-12-08 01:38:00|2258.2|2257.9|2257.4|2257.1|2258.2|2257.9|2257.4|2257.1|0
1638927490000|2021-12-08 01:38:10|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|3
1638927500000|2021-12-08 01:38:20|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1638927530000|2021-12-08 01:38:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1638927540000|2021-12-08 01:39:00|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|2
1638927550000|2021-12-08 01:39:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1638927560000|2021-12-08 01:39:20|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|1
1638927570000|2021-12-08 01:39:30|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|0
1638927580000|2021-12-08 01:39:40|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1638927590000|2021-12-08 01:39:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|0
1638927600000|2021-12-08 01:40:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|0
1638927610000|2021-12-08 01:40:10|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1638927620000|2021-12-08 01:40:20|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|2
1638927630000|2021-12-08 01:40:30|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|2
1638927640000|2021-12-08 01:40:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1638927650000|2021-12-08 01:40:50|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|0
1638927660000|2021-12-08 01:41:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1638927670000|2021-12-08 01:41:10|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|1
1638927680000|2021-12-08 01:41:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1638927690000|2021-12-08 01:41:30|2258.7|2258.4|2259.4|2259.1|2259.5|2259.2|2258.7|2258.4|0
1638927700000|2021-12-08 01:41:40|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|4
1638927710000|2021-12-08 01:41:50|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|1
1638927720000|2021-12-08 01:42:00|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1638927730000|2021-12-08 01:42:10|2259|2258.7|2259.3|2259|2259.5|2259.2|2259|2258.7|1
1638927740000|2021-12-08 01:42:20|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|0
1638927750000|2021-12-08 01:42:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|5
1638927760000|2021-12-08 01:42:40|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.7|2258.4|0
1638927770000|2021-12-08 01:42:50|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|0
1638927780000|2021-12-08 01:43:00|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|0
1638927790000|2021-12-08 01:43:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1638927800000|2021-12-08 01:43:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1638927810000|2021-12-08 01:43:30|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1638927820000|2021-12-08 01:43:40|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1638927830000|2021-12-08 01:43:50|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1638927840000|2021-12-08 01:44:00|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1638927850000|2021-12-08 01:44:10|2258.3|2258|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|0
1638927860000|2021-12-08 01:44:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|0
1638927870000|2021-12-08 01:44:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1638927880000|2021-12-08 01:44:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258|2257.7|0
1638927890000|2021-12-08 01:44:50|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258|2257.7|1
1638927900000|2021-12-08 01:45:00|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|1
1638927910000|2021-12-08 01:45:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1638927920000|2021-12-08 01:45:20|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|0
1638927930000|2021-12-08 01:45:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1638927940000|2021-12-08 01:45:40|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|0
1638927950000|2021-12-08 01:45:50|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|2
1638927960000|2021-12-08 01:46:00|2257.9|2257.6|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|1
1638927970000|2021-12-08 01:46:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1638927980000|2021-12-08 01:46:20|2257.9|2257.6|2258.6|2258.3|2258.7|2258.4|2257.9|2257.6|1
1638927990000|2021-12-08 01:46:30|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|1
1638928000000|2021-12-08 01:46:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1638928010000|2021-12-08 01:46:50|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1638928020000|2021-12-08 01:47:00|2258.8|2258.5|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|1
1638928030000|2021-12-08 01:47:10|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|0
1638928040000|2021-12-08 01:47:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1638928050000|2021-12-08 01:47:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1638928060000|2021-12-08 01:47:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1638928070000|2021-12-08 01:47:50|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1638928080000|2021-12-08 01:48:00|2258.1|2257.8|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|0
1638928090000|2021-12-08 01:48:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|0
1638928100000|2021-12-08 01:48:20|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|1
1638928110000|2021-12-08 01:48:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1638928120000|2021-12-08 01:48:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1638928130000|2021-12-08 01:48:50|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|0
1638928140000|2021-12-08 01:49:00|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|0
1638928150000|2021-12-08 01:49:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1638928170000|2021-12-08 01:49:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1638928180000|2021-12-08 01:49:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1638928200000|2021-12-08 01:50:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1638928210000|2021-12-08 01:50:10|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2258|2257.7|1
1638928220000|2021-12-08 01:50:20|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|0
1638928230000|2021-12-08 01:50:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1638928240000|2021-12-08 01:50:40|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|0
1638928250000|2021-12-08 01:50:50|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1638928260000|2021-12-08 01:51:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1638928270000|2021-12-08 01:51:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1638928280000|2021-12-08 01:51:20|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|1
1638928290000|2021-12-08 01:51:30|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.2|2258.9|2
1638928300000|2021-12-08 01:51:40|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259|2258.7|6
1638928310000|2021-12-08 01:51:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1638928320000|2021-12-08 01:52:00|2258.9|2258.6|2258.6|2258.3|2259|2258.7|2258.6|2258.3|0
1638928330000|2021-12-08 01:52:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1638928360000|2021-12-08 01:52:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|1
1638928370000|2021-12-08 01:52:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1638928380000|2021-12-08 01:53:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1638928390000|2021-12-08 01:53:10|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1638928400000|2021-12-08 01:53:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1638928410000|2021-12-08 01:53:30|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|0
1638928420000|2021-12-08 01:53:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1638928430000|2021-12-08 01:53:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1638928440000|2021-12-08 01:54:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1638928450000|2021-12-08 01:54:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1638928480000|2021-12-08 01:54:40|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|1
1638928500000|2021-12-08 01:55:00|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|4
1638928510000|2021-12-08 01:55:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1638928520000|2021-12-08 01:55:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1638928530000|2021-12-08 01:55:30|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|3
1638928540000|2021-12-08 01:55:40|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|0
1638928550000|2021-12-08 01:55:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1638928560000|2021-12-08 01:56:00|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|2
1638928570000|2021-12-08 01:56:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|1
1638928580000|2021-12-08 01:56:20|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1638928590000|2021-12-08 01:56:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|0
1638928600000|2021-12-08 01:56:40|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|0
1638928610000|2021-12-08 01:56:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1638928630000|2021-12-08 01:57:10|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|2
1638928640000|2021-12-08 01:57:20|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|0
1638928650000|2021-12-08 01:57:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1638928660000|2021-12-08 01:57:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1638928670000|2021-12-08 01:57:50|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|0
1638928680000|2021-12-08 01:58:00|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|0
1638928690000|2021-12-08 01:58:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1638928700000|2021-12-08 01:58:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1638928710000|2021-12-08 01:58:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1638928720000|2021-12-08 01:58:40|||||||||1
1638928740000|2021-12-08 01:59:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|4
1638928750000|2021-12-08 01:59:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1638928760000|2021-12-08 01:59:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1638928770000|2021-12-08 01:59:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1638928780000|2021-12-08 01:59:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1638928790000|2021-12-08 01:59:50|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1638928800000|2021-12-08 02:00:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|1
1638928810000|2021-12-08 02:00:10|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|0
1638928820000|2021-12-08 02:00:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1638928830000|2021-12-08 02:00:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|5
1638928840000|2021-12-08 02:00:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|3
1638928850000|2021-12-08 02:00:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1638928860000|2021-12-08 02:01:00|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|1
1638928870000|2021-12-08 02:01:10|2259.5|2259.2|2260.4|2260.1|2260.4|2260.1|2259.5|2259.2|50
1638928880000|2021-12-08 02:01:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|1
1638928890000|2021-12-08 02:01:30|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1638928900000|2021-12-08 02:01:40|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|2
1638928910000|2021-12-08 02:01:50|2260.5|2260.2|2261|2260.7|2261|2260.7|2260.5|2260.2|8
1638928920000|2021-12-08 02:02:00|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|2
1638928940000|2021-12-08 02:02:20|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1638928950000|2021-12-08 02:02:30|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|1
1638928960000|2021-12-08 02:02:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1638928970000|2021-12-08 02:02:50|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|3
1638928980000|2021-12-08 02:03:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|3
1638928990000|2021-12-08 02:03:10|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|2
1638929000000|2021-12-08 02:03:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1638929010000|2021-12-08 02:03:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1638929020000|2021-12-08 02:03:40|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|3
1638929030000|2021-12-08 02:03:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1638929040000|2021-12-08 02:04:00|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|2
1638929050000|2021-12-08 02:04:10|2260.9|2260.6|2261.6|2261.3|2261.6|2261.3|2260.9|2260.6|8
1638929060000|2021-12-08 02:04:20|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.3|2261|27
1638929070000|2021-12-08 02:04:30|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|6
1638929080000|2021-12-08 02:04:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|3
1638929090000|2021-12-08 02:04:50|2262|2261.7|2262|2261.7|2262.3|2262|2262|2261.7|8
1638929100000|2021-12-08 02:05:00|2262.1|2261.8|2261.1|2260.8|2262.1|2261.8|2261.1|2260.8|2
1638929110000|2021-12-08 02:05:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1638929120000|2021-12-08 02:05:20|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|2
1638929130000|2021-12-08 02:05:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1638929140000|2021-12-08 02:05:40|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|5
1638929150000|2021-12-08 02:05:50|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.7|2261.4|13
1638929160000|2021-12-08 02:06:00|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|1
1638929170000|2021-12-08 02:06:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|1
1638929180000|2021-12-08 02:06:20|2262|2261.7|2262|2261.7|2262.2|2261.9|2262|2261.7|8
1638929190000|2021-12-08 02:06:30|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|5
1638929200000|2021-12-08 02:06:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1638929210000|2021-12-08 02:06:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1638929220000|2021-12-08 02:07:00|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|15
1638929230000|2021-12-08 02:07:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1638929240000|2021-12-08 02:07:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1638929250000|2021-12-08 02:07:30|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|3
1638929260000|2021-12-08 02:07:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1638929270000|2021-12-08 02:07:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1638929280000|2021-12-08 02:08:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|3
1638929290000|2021-12-08 02:08:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1638929310000|2021-12-08 02:08:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1638929320000|2021-12-08 02:08:40|||||||||1
1638929330000|2021-12-08 02:08:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|1
1638929340000|2021-12-08 02:09:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1638929350000|2021-12-08 02:09:10|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|2
1638929360000|2021-12-08 02:09:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|0
1638929370000|2021-12-08 02:09:30|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1638929380000|2021-12-08 02:09:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1638929390000|2021-12-08 02:09:50|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|4
1638929400000|2021-12-08 02:10:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|3
1638929410000|2021-12-08 02:10:10|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|1
1638929420000|2021-12-08 02:10:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1638929430000|2021-12-08 02:10:30|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|2
1638929440000|2021-12-08 02:10:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1638929460000|2021-12-08 02:11:00|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|1
1638929470000|2021-12-08 02:11:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1638929480000|2021-12-08 02:11:20|||||||||3
1638929490000|2021-12-08 02:11:30|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.7|2261.4|3
1638929500000|2021-12-08 02:11:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1638929510000|2021-12-08 02:11:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1638929520000|2021-12-08 02:12:00|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|2
1638929530000|2021-12-08 02:12:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1638929540000|2021-12-08 02:12:20|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1638929550000|2021-12-08 02:12:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1638929560000|2021-12-08 02:12:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1638929580000|2021-12-08 02:13:00|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|3
1638929590000|2021-12-08 02:13:10|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|2
1638929600000|2021-12-08 02:13:20|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|3
1638929610000|2021-12-08 02:13:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1638929620000|2021-12-08 02:13:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|5
1638929630000|2021-12-08 02:13:50|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|7
1638929640000|2021-12-08 02:14:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1638929650000|2021-12-08 02:14:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|11
1638929670000|2021-12-08 02:14:30|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|6
1638929680000|2021-12-08 02:14:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1638929690000|2021-12-08 02:14:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1638929700000|2021-12-08 02:15:00|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1638929710000|2021-12-08 02:15:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1638929730000|2021-12-08 02:15:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1638929740000|2021-12-08 02:15:40|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|5
1638929760000|2021-12-08 02:16:00|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|3
1638929770000|2021-12-08 02:16:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638929780000|2021-12-08 02:16:20|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|2
1638929790000|2021-12-08 02:16:30|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1638929800000|2021-12-08 02:16:40|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.5|2263.2|7
1638929810000|2021-12-08 02:16:50|2264.1|2263.8|2264.6|2264.3|2264.7|2264.4|2264|2263.7|16
1638929820000|2021-12-08 02:17:00|2265.1|2264.8|2266.2|2265.9|2266.2|2265.9|2265.1|2264.8|104
1638929830000|2021-12-08 02:17:10|2266.7|2266.4|2266.4|2266.1|2267.1|2266.8|2266.3|2266|42
1638929840000|2021-12-08 02:17:20|2266.8|2266.5|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|6
1638929850000|2021-12-08 02:17:30|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|6
1638929860000|2021-12-08 02:17:40|2267|2266.7|2267.7|2267.4|2267.7|2267.4|2266.9|2266.6|16
1638929870000|2021-12-08 02:17:50|2267.8|2267.5|2267|2266.7|2267.8|2267.5|2266.6|2266.3|30
1638929880000|2021-12-08 02:18:00|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2266.1|2265.8|7
1638929890000|2021-12-08 02:18:10|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|2
1638929900000|2021-12-08 02:18:20|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|10
1638929910000|2021-12-08 02:18:30|2266.2|2265.9|2265.7|2265.4|2266.2|2265.9|2265.6|2265.3|29
1638929920000|2021-12-08 02:18:40|2265.8|2265.5|2266.2|2265.9|2266.3|2266|2265.8|2265.5|9
1638929930000|2021-12-08 02:18:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|13
1638929940000|2021-12-08 02:19:00|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.3|2266|12
1638929950000|2021-12-08 02:19:10|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.5|2266.2|37
1638929960000|2021-12-08 02:19:20|2267.1|2266.8|2267.1|2266.8|2267.6|2267.3|2267|2266.7|29
1638929970000|2021-12-08 02:19:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|10
1638929980000|2021-12-08 02:19:40|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|9
1638929990000|2021-12-08 02:19:50|||||||||7
1638930000000|2021-12-08 02:20:00|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.2|2266.9|15
1638930010000|2021-12-08 02:20:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|22
1638930020000|2021-12-08 02:20:20|2267|2266.7|2267.2|2266.9|2267.3|2267|2266.8|2266.5|38
1638930030000|2021-12-08 02:20:30|2267.1|2266.8|2267.3|2267|2267.5|2267.2|2267.1|2266.8|1
1638930040000|2021-12-08 02:20:40|2267.4|2267.1|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|4
1638930050000|2021-12-08 02:20:50|2267|2266.7|2267.5|2267.2|2267.5|2267.2|2267|2266.7|2
1638930060000|2021-12-08 02:21:00|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|11
1638930070000|2021-12-08 02:21:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|2
1638930080000|2021-12-08 02:21:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1638930090000|2021-12-08 02:21:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|3
1638930100000|2021-12-08 02:21:40|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|4
1638930110000|2021-12-08 02:21:50|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266|2265.7|3
1638930120000|2021-12-08 02:22:00|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|1
1638930130000|2021-12-08 02:22:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1638930140000|2021-12-08 02:22:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|1
1638930150000|2021-12-08 02:22:30|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|3
1638930160000|2021-12-08 02:22:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|3
1638930170000|2021-12-08 02:22:50|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|3
1638930180000|2021-12-08 02:23:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|5
1638930190000|2021-12-08 02:23:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|8
1638930200000|2021-12-08 02:23:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1638930210000|2021-12-08 02:23:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1638930230000|2021-12-08 02:23:50|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1638930240000|2021-12-08 02:24:00|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|2
1638930250000|2021-12-08 02:24:10|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|6
1638930260000|2021-12-08 02:24:20|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1638930270000|2021-12-08 02:24:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|6
1638930280000|2021-12-08 02:24:40|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|0
1638930290000|2021-12-08 02:24:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1638930300000|2021-12-08 02:25:00|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|4
1638930310000|2021-12-08 02:25:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|34
1638930320000|2021-12-08 02:25:20|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|11
1638930330000|2021-12-08 02:25:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|20
1638930340000|2021-12-08 02:25:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|6
1638930350000|2021-12-08 02:25:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1638930360000|2021-12-08 02:26:00|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|3
1638930370000|2021-12-08 02:26:10|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|0
1638930380000|2021-12-08 02:26:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|0
1638930390000|2021-12-08 02:26:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|1
1638930400000|2021-12-08 02:26:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1638930410000|2021-12-08 02:26:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1638930420000|2021-12-08 02:27:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1638930430000|2021-12-08 02:27:10|2265.3|2265|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|1
1638930440000|2021-12-08 02:27:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1638930450000|2021-12-08 02:27:30|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|4
1638930460000|2021-12-08 02:27:40|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1638930470000|2021-12-08 02:27:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1638930480000|2021-12-08 02:28:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1638930490000|2021-12-08 02:28:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1638930500000|2021-12-08 02:28:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1638930510000|2021-12-08 02:28:30|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.2|2264.9|0
1638930520000|2021-12-08 02:28:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|5
1638930530000|2021-12-08 02:28:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|0
1638930540000|2021-12-08 02:29:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1638930550000|2021-12-08 02:29:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|2
1638930560000|2021-12-08 02:29:20|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|0
1638930570000|2021-12-08 02:29:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1638930580000|2021-12-08 02:29:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1638930590000|2021-12-08 02:29:50|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|0
1638930600000|2021-12-08 02:30:00|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|22
1638930610000|2021-12-08 02:30:10|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|16
1638930620000|2021-12-08 02:30:20|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|2
1638930630000|2021-12-08 02:30:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638930640000|2021-12-08 02:30:40|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|1
1638930650000|2021-12-08 02:30:50|2263.8|2263.5|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|3
1638930660000|2021-12-08 02:31:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|0
1638930670000|2021-12-08 02:31:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1638930680000|2021-12-08 02:31:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|2
1638930690000|2021-12-08 02:31:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1638930700000|2021-12-08 02:31:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1638930710000|2021-12-08 02:31:50|||||||||1
1638930720000|2021-12-08 02:32:00|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|2
1638930730000|2021-12-08 02:32:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|4
1638930740000|2021-12-08 02:32:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1638930750000|2021-12-08 02:32:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1638930760000|2021-12-08 02:32:40|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265.3|2265|4
1638930770000|2021-12-08 02:32:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1638930780000|2021-12-08 02:33:00|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|0
1638930790000|2021-12-08 02:33:10|2265.5|2265.2|2265.9|2265.6|2266|2265.7|2265.5|2265.2|7
1638930800000|2021-12-08 02:33:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|0
1638930810000|2021-12-08 02:33:30|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|3
1638930820000|2021-12-08 02:33:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|3
1638930830000|2021-12-08 02:33:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|5
1638930840000|2021-12-08 02:34:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|9
1638930850000|2021-12-08 02:34:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|4
1638930860000|2021-12-08 02:34:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1638930870000|2021-12-08 02:34:30|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|2
1638930880000|2021-12-08 02:34:40|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|0
1638930890000|2021-12-08 02:34:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638930900000|2021-12-08 02:35:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1638930920000|2021-12-08 02:35:20|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2266.1|2265.8|1
1638930930000|2021-12-08 02:35:30|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|2
1638930940000|2021-12-08 02:35:40|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|2
1638930950000|2021-12-08 02:35:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1638930960000|2021-12-08 02:36:00|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638930970000|2021-12-08 02:36:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638930980000|2021-12-08 02:36:20|2266.1|2265.8|2266.3|2266|2266.3|2266|2266|2265.7|0
1638930990000|2021-12-08 02:36:30|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1638931000000|2021-12-08 02:36:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|7
1638931010000|2021-12-08 02:36:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1638931020000|2021-12-08 02:37:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|0
1638931030000|2021-12-08 02:37:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1638931040000|2021-12-08 02:37:20|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|4
1638931050000|2021-12-08 02:37:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1638931060000|2021-12-08 02:37:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1638931070000|2021-12-08 02:37:50|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1638931080000|2021-12-08 02:38:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|2
1638931090000|2021-12-08 02:38:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|3
1638931100000|2021-12-08 02:38:20|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|3
1638931110000|2021-12-08 02:38:30|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2265.9|2265.6|6
1638931120000|2021-12-08 02:38:40|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.3|2266|4
1638931130000|2021-12-08 02:38:50|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|1
1638931140000|2021-12-08 02:39:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|8
1638931150000|2021-12-08 02:39:10|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1638931160000|2021-12-08 02:39:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1638931170000|2021-12-08 02:39:30|2266.5|2266.2|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|7
1638931180000|2021-12-08 02:39:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1638931190000|2021-12-08 02:39:50|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|0
1638931200000|2021-12-08 02:40:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1638931210000|2021-12-08 02:40:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1638931220000|2021-12-08 02:40:20|2266.6|2266.3|2266.3|2266|2266.7|2266.4|2266.3|2266|7
1638931230000|2021-12-08 02:40:30|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|7
1638931240000|2021-12-08 02:40:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1638931250000|2021-12-08 02:40:50|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|1
1638931260000|2021-12-08 02:41:00|2266.3|2266|2265.8|2265.5|2266.3|2266|2265.7|2265.4|5
1638931270000|2021-12-08 02:41:10|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|1
1638931280000|2021-12-08 02:41:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|1
1638931290000|2021-12-08 02:41:30|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|2
1638931300000|2021-12-08 02:41:40|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|14
1638931310000|2021-12-08 02:41:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1638931320000|2021-12-08 02:42:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1638931330000|2021-12-08 02:42:10|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.2|2264.9|6
1638931340000|2021-12-08 02:42:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|0
1638931360000|2021-12-08 02:42:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|8
1638931370000|2021-12-08 02:42:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1638931380000|2021-12-08 02:43:00|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|26
1638931400000|2021-12-08 02:43:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1638931410000|2021-12-08 02:43:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|5
1638931420000|2021-12-08 02:43:40|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|14
1638931430000|2021-12-08 02:43:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|1
1638931440000|2021-12-08 02:44:00|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|11
1638931450000|2021-12-08 02:44:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1638931460000|2021-12-08 02:44:20|2266.6|2266.3|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|17
1638931470000|2021-12-08 02:44:30|2267|2266.7|2267|2266.7|2267.2|2266.9|2267|2266.7|12
1638931480000|2021-12-08 02:44:40|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|17
1638931490000|2021-12-08 02:44:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|32
1638931500000|2021-12-08 02:45:00|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|1
1638931510000|2021-12-08 02:45:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|3
1638931520000|2021-12-08 02:45:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1638931530000|2021-12-08 02:45:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1638931550000|2021-12-08 02:45:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|6
1638931560000|2021-12-08 02:46:00|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|2
1638931570000|2021-12-08 02:46:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1638931580000|2021-12-08 02:46:20|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|2
1638931590000|2021-12-08 02:46:30|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|0
1638931600000|2021-12-08 02:46:40|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|3
1638931630000|2021-12-08 02:47:10|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|0
1638931640000|2021-12-08 02:47:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|10
1638931650000|2021-12-08 02:47:30|2267.3|2267|2268.1|2267.8|2268.1|2267.8|2267.3|2267|11
1638931660000|2021-12-08 02:47:40|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|18
1638931670000|2021-12-08 02:47:50|2268.3|2268|2268.7|2268.4|2268.8|2268.5|2268.3|2268|28
1638931680000|2021-12-08 02:48:00|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.1|2267.8|18
1638931690000|2021-12-08 02:48:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1638931700000|2021-12-08 02:48:20|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1638931710000|2021-12-08 02:48:30|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|1
1638931720000|2021-12-08 02:48:40|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|2
1638931730000|2021-12-08 02:48:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|9
1638931740000|2021-12-08 02:49:00|2267.6|2267.3|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|14
1638931750000|2021-12-08 02:49:10|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|1
1638931760000|2021-12-08 02:49:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|4
1638931770000|2021-12-08 02:49:30|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1638931780000|2021-12-08 02:49:40|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.3|2267|6
1638931800000|2021-12-08 02:50:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|1
1638931810000|2021-12-08 02:50:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|4
1638931820000|2021-12-08 02:50:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1638931830000|2021-12-08 02:50:30|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|2
1638931840000|2021-12-08 02:50:40|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|17
1638931850000|2021-12-08 02:50:50|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|3
1638931860000|2021-12-08 02:51:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|1
1638931870000|2021-12-08 02:51:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|3
1638931880000|2021-12-08 02:51:20|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.9|2266.6|0
1638931890000|2021-12-08 02:51:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|1
1638931900000|2021-12-08 02:51:40|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|6
1638931910000|2021-12-08 02:51:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1638931920000|2021-12-08 02:52:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1638931930000|2021-12-08 02:52:10|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|5
1638931940000|2021-12-08 02:52:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|10
1638931950000|2021-12-08 02:52:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1638931960000|2021-12-08 02:52:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1638931970000|2021-12-08 02:52:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|2
1638931980000|2021-12-08 02:53:00|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1638931990000|2021-12-08 02:53:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|1
1638932000000|2021-12-08 02:53:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638932010000|2021-12-08 02:53:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1638932020000|2021-12-08 02:53:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|1
1638932030000|2021-12-08 02:53:50|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|0
1638932040000|2021-12-08 02:54:00|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|1
1638932050000|2021-12-08 02:54:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1638932060000|2021-12-08 02:54:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1638932070000|2021-12-08 02:54:30|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|6
1638932080000|2021-12-08 02:54:40|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|3
1638932090000|2021-12-08 02:54:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1638932100000|2021-12-08 02:55:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1638932110000|2021-12-08 02:55:10|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|1
1638932120000|2021-12-08 02:55:20|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1638932130000|2021-12-08 02:55:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1638932140000|2021-12-08 02:55:40|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1638932150000|2021-12-08 02:55:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1638932160000|2021-12-08 02:56:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|3
1638932170000|2021-12-08 02:56:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1638932180000|2021-12-08 02:56:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1638932190000|2021-12-08 02:56:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1638932220000|2021-12-08 02:57:00|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|8
1638932230000|2021-12-08 02:57:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|5
1638932240000|2021-12-08 02:57:20|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|0
1638932250000|2021-12-08 02:57:30|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|12
1638932260000|2021-12-08 02:57:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1638932270000|2021-12-08 02:57:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|5
1638932280000|2021-12-08 02:58:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1638932290000|2021-12-08 02:58:10|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|1
1638932300000|2021-12-08 02:58:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1638932310000|2021-12-08 02:58:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.1|2264.8|14
1638932320000|2021-12-08 02:58:40|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|1
1638932330000|2021-12-08 02:58:50|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|2
1638932340000|2021-12-08 02:59:00|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|1
1638932360000|2021-12-08 02:59:20|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1638932370000|2021-12-08 02:59:30|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|6
1638932380000|2021-12-08 02:59:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1638932390000|2021-12-08 02:59:50|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1638932400000|2021-12-08 03:00:00|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|0
1638932410000|2021-12-08 03:00:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1638932420000|2021-12-08 03:00:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1638932430000|2021-12-08 03:00:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|2
1638932440000|2021-12-08 03:00:40|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1638932460000|2021-12-08 03:01:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1638932480000|2021-12-08 03:01:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1638932490000|2021-12-08 03:01:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|2
1638932510000|2021-12-08 03:01:50|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|2
1638932520000|2021-12-08 03:02:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1638932530000|2021-12-08 03:02:10|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|6
1638932540000|2021-12-08 03:02:20|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|3
1638932550000|2021-12-08 03:02:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|1
1638932560000|2021-12-08 03:02:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1638932570000|2021-12-08 03:02:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|5
1638932580000|2021-12-08 03:03:00|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|1
1638932590000|2021-12-08 03:03:10|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.5|2263.2|9
1638932600000|2021-12-08 03:03:20|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|4
1638932610000|2021-12-08 03:03:30|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1638932630000|2021-12-08 03:03:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1638932640000|2021-12-08 03:04:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|1
1638932650000|2021-12-08 03:04:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|16
1638932660000|2021-12-08 03:04:20|2263.9|2263.6|2264.7|2264.4|2264.7|2264.4|2263.8|2263.5|3
1638932670000|2021-12-08 03:04:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|3
1638932680000|2021-12-08 03:04:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638932690000|2021-12-08 03:04:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1638932700000|2021-12-08 03:05:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1638932710000|2021-12-08 03:05:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638932720000|2021-12-08 03:05:20|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|8
1638932730000|2021-12-08 03:05:30|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|1
1638932740000|2021-12-08 03:05:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1638932750000|2021-12-08 03:05:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638932760000|2021-12-08 03:06:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.7|2263.4|3
1638932810000|2021-12-08 03:06:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1638932820000|2021-12-08 03:07:00|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.6|2263.3|0
1638932840000|2021-12-08 03:07:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638932850000|2021-12-08 03:07:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1638932860000|2021-12-08 03:07:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638932870000|2021-12-08 03:07:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638932890000|2021-12-08 03:08:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1638932900000|2021-12-08 03:08:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1638932910000|2021-12-08 03:08:30|2264|2263.7|2264|2263.7|2264|2263.7|2263.8|2263.5|1
1638932930000|2021-12-08 03:08:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638932940000|2021-12-08 03:09:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|5
1638932950000|2021-12-08 03:09:10|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|0
1638932960000|2021-12-08 03:09:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|6
1638932970000|2021-12-08 03:09:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|0
1638932980000|2021-12-08 03:09:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1638933000000|2021-12-08 03:10:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1638933010000|2021-12-08 03:10:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1638933020000|2021-12-08 03:10:20|||||||||1
1638933030000|2021-12-08 03:10:30|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|3
1638933040000|2021-12-08 03:10:40|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|1
1638933050000|2021-12-08 03:10:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|7
1638933060000|2021-12-08 03:11:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1638933070000|2021-12-08 03:11:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638933080000|2021-12-08 03:11:20|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1638933100000|2021-12-08 03:11:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1638933110000|2021-12-08 03:11:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1638933120000|2021-12-08 03:12:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1638933140000|2021-12-08 03:12:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1638933160000|2021-12-08 03:12:40|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|3
1638933170000|2021-12-08 03:12:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|1
1638933180000|2021-12-08 03:13:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1638933190000|2021-12-08 03:13:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1638933200000|2021-12-08 03:13:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1638933210000|2021-12-08 03:13:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1638933220000|2021-12-08 03:13:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1638933230000|2021-12-08 03:13:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1638933240000|2021-12-08 03:14:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1638933260000|2021-12-08 03:14:20|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|0
1638933270000|2021-12-08 03:14:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1638933280000|2021-12-08 03:14:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1638933300000|2021-12-08 03:15:00|||||||||1
1638933310000|2021-12-08 03:15:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1638933320000|2021-12-08 03:15:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1638933350000|2021-12-08 03:15:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1638933370000|2021-12-08 03:16:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1638933380000|2021-12-08 03:16:20|2264.9|2264.6|2265.5|2265.2|2265.6|2265.3|2264.9|2264.6|5
1638933390000|2021-12-08 03:16:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1638933400000|2021-12-08 03:16:40|2265.4|2265.1|2265.8|2265.5|2266.1|2265.8|2265.4|2265.1|8
1638933410000|2021-12-08 03:16:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1638933420000|2021-12-08 03:17:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|4
1638933430000|2021-12-08 03:17:10|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|3
1638933440000|2021-12-08 03:17:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1638933450000|2021-12-08 03:17:30|2265.1|2264.8|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|0
1638933460000|2021-12-08 03:17:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|4
1638933470000|2021-12-08 03:17:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1638933490000|2021-12-08 03:18:10|2264.9|2264.6|2265|2264.7|2265.2|2264.9|2264.9|2264.6|3
1638933500000|2021-12-08 03:18:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|2
1638933510000|2021-12-08 03:18:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1638933520000|2021-12-08 03:18:40|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.3|2264|8
1638933530000|2021-12-08 03:18:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638933540000|2021-12-08 03:19:00|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|0
1638933550000|2021-12-08 03:19:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|0
1638933570000|2021-12-08 03:19:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638933580000|2021-12-08 03:19:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638933590000|2021-12-08 03:19:50|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|2
1638933600000|2021-12-08 03:20:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|3
1638933610000|2021-12-08 03:20:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638933620000|2021-12-08 03:20:20|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|0
1638933630000|2021-12-08 03:20:30|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|1
1638933640000|2021-12-08 03:20:40|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1638933650000|2021-12-08 03:20:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1638933660000|2021-12-08 03:21:00|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|1
1638933680000|2021-12-08 03:21:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1638933690000|2021-12-08 03:21:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1638933700000|2021-12-08 03:21:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1638933710000|2021-12-08 03:21:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1638933720000|2021-12-08 03:22:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1638933730000|2021-12-08 03:22:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1638933740000|2021-12-08 03:22:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|1
1638933750000|2021-12-08 03:22:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638933760000|2021-12-08 03:22:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1638933790000|2021-12-08 03:23:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638933810000|2021-12-08 03:23:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638933820000|2021-12-08 03:23:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1638933830000|2021-12-08 03:23:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1638933840000|2021-12-08 03:24:00|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|0
1638933850000|2021-12-08 03:24:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1638933880000|2021-12-08 03:24:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638933890000|2021-12-08 03:24:50|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1638933900000|2021-12-08 03:25:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|1
1638933910000|2021-12-08 03:25:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638933920000|2021-12-08 03:25:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1638933940000|2021-12-08 03:25:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1638933950000|2021-12-08 03:25:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638933970000|2021-12-08 03:26:10|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1638933980000|2021-12-08 03:26:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1638933990000|2021-12-08 03:26:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1638934000000|2021-12-08 03:26:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1638934010000|2021-12-08 03:26:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638934030000|2021-12-08 03:27:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1638934040000|2021-12-08 03:27:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1638934060000|2021-12-08 03:27:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|10
1638934070000|2021-12-08 03:27:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1638934080000|2021-12-08 03:28:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|4
1638934090000|2021-12-08 03:28:10|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|0
1638934100000|2021-12-08 03:28:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1638934110000|2021-12-08 03:28:30|||||||||1
1638934130000|2021-12-08 03:28:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1638934140000|2021-12-08 03:29:00|||||||||1
1638934150000|2021-12-08 03:29:10|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|1
1638934160000|2021-12-08 03:29:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.7|2263.4|7
1638934170000|2021-12-08 03:29:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|0
1638934180000|2021-12-08 03:29:40|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|2
1638934190000|2021-12-08 03:29:50|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|1
1638934200000|2021-12-08 03:30:00|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|8
1638934210000|2021-12-08 03:30:10|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.7|2263.4|0
1638934220000|2021-12-08 03:30:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1638934240000|2021-12-08 03:30:40|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|1
1638934250000|2021-12-08 03:30:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638934260000|2021-12-08 03:31:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638934270000|2021-12-08 03:31:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1638934280000|2021-12-08 03:31:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638934290000|2021-12-08 03:31:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638934300000|2021-12-08 03:31:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638934310000|2021-12-08 03:31:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|10
1638934320000|2021-12-08 03:32:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638934330000|2021-12-08 03:32:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638934340000|2021-12-08 03:32:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638934350000|2021-12-08 03:32:30|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|1
1638934360000|2021-12-08 03:32:40|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|4
1638934370000|2021-12-08 03:32:50|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|2
1638934380000|2021-12-08 03:33:00|2265.1|2264.8|2265.3|2265|2265.3|2265|2264.9|2264.6|13
1638934390000|2021-12-08 03:33:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1638934400000|2021-12-08 03:33:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265|2264.7|1
1638934410000|2021-12-08 03:33:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1638934420000|2021-12-08 03:33:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|14
1638934430000|2021-12-08 03:33:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|0
1638934440000|2021-12-08 03:34:00|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|1
1638934460000|2021-12-08 03:34:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1638934470000|2021-12-08 03:34:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1638934480000|2021-12-08 03:34:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638934490000|2021-12-08 03:34:50|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1638934500000|2021-12-08 03:35:00|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|0
1638934510000|2021-12-08 03:35:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|2
1638934520000|2021-12-08 03:35:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1638934530000|2021-12-08 03:35:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1638934540000|2021-12-08 03:35:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1638934550000|2021-12-08 03:35:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1638934560000|2021-12-08 03:36:00|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|0
1638934570000|2021-12-08 03:36:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|0
1638934580000|2021-12-08 03:36:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1638934610000|2021-12-08 03:36:50|2265.8|2265.5|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|2
1638934620000|2021-12-08 03:37:00|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|1
1638934630000|2021-12-08 03:37:10|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|7
1638934640000|2021-12-08 03:37:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1638934650000|2021-12-08 03:37:30|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|0
1638934660000|2021-12-08 03:37:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1638934670000|2021-12-08 03:37:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1638934680000|2021-12-08 03:38:00|2266|2265.7|2266.4|2266.1|2266.5|2266.2|2266|2265.7|2
1638934690000|2021-12-08 03:38:10|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1638934700000|2021-12-08 03:38:20|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.1|2265.8|0
1638934710000|2021-12-08 03:38:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|1
1638934720000|2021-12-08 03:38:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638934730000|2021-12-08 03:38:50|2266.1|2265.8|2265.8|2265.5|2266.2|2265.9|2265.6|2265.3|5
1638934740000|2021-12-08 03:39:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1638934750000|2021-12-08 03:39:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1638934760000|2021-12-08 03:39:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1638934770000|2021-12-08 03:39:30|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|0
1638934780000|2021-12-08 03:39:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1638934790000|2021-12-08 03:39:50|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|0
1638934800000|2021-12-08 03:40:00|2266.6|2266.3|2267.6|2267.3|2267.6|2267.3|2266.5|2266.2|17
1638934810000|2021-12-08 03:40:10|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|4
1638934820000|2021-12-08 03:40:20|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.8|2266.5|3
1638934830000|2021-12-08 03:40:30|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|0
1638934840000|2021-12-08 03:40:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|0
1638934850000|2021-12-08 03:40:50|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1638934860000|2021-12-08 03:41:00|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.8|2266.5|1
1638934870000|2021-12-08 03:41:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|1
1638934880000|2021-12-08 03:41:20|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1638934890000|2021-12-08 03:41:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1638934900000|2021-12-08 03:41:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1638934910000|2021-12-08 03:41:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|1
1638934920000|2021-12-08 03:42:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1638934930000|2021-12-08 03:42:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1638934940000|2021-12-08 03:42:20|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1638934950000|2021-12-08 03:42:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1638934960000|2021-12-08 03:42:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1638934970000|2021-12-08 03:42:50|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.2|2266.9|0
1638934980000|2021-12-08 03:43:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1638934990000|2021-12-08 03:43:10|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|0
1638935000000|2021-12-08 03:43:20|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1638935010000|2021-12-08 03:43:30|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|0
1638935020000|2021-12-08 03:43:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1638935040000|2021-12-08 03:44:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1638935050000|2021-12-08 03:44:10|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1638935060000|2021-12-08 03:44:20|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|1
1638935070000|2021-12-08 03:44:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1638935080000|2021-12-08 03:44:40|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1638935090000|2021-12-08 03:44:50|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1638935100000|2021-12-08 03:45:00|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|1
1638935110000|2021-12-08 03:45:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1638935120000|2021-12-08 03:45:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1638935130000|2021-12-08 03:45:30|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1638935140000|2021-12-08 03:45:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1638935150000|2021-12-08 03:45:50|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|1
1638935160000|2021-12-08 03:46:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|0
1638935170000|2021-12-08 03:46:10|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|0
1638935180000|2021-12-08 03:46:20|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|0
1638935190000|2021-12-08 03:46:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|2
1638935200000|2021-12-08 03:46:40|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|11
1638935210000|2021-12-08 03:46:50|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|1
1638935220000|2021-12-08 03:47:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1638935240000|2021-12-08 03:47:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1638935250000|2021-12-08 03:47:30|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.2|2265.9|1
1638935260000|2021-12-08 03:47:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1638935270000|2021-12-08 03:47:50|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1638935280000|2021-12-08 03:48:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1638935290000|2021-12-08 03:48:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|0
1638935300000|2021-12-08 03:48:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1638935310000|2021-12-08 03:48:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1638935320000|2021-12-08 03:48:40|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|0
1638935330000|2021-12-08 03:48:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1638935340000|2021-12-08 03:49:00|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1638935360000|2021-12-08 03:49:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1638935370000|2021-12-08 03:49:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1638935380000|2021-12-08 03:49:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1638935390000|2021-12-08 03:49:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1638935410000|2021-12-08 03:50:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1638935440000|2021-12-08 03:50:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638935450000|2021-12-08 03:50:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638935460000|2021-12-08 03:51:00|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|0
1638935470000|2021-12-08 03:51:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1638935480000|2021-12-08 03:51:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1638935490000|2021-12-08 03:51:30|2266.2|2265.9|2266|2265.7|2266.3|2266|2266|2265.7|2
1638935500000|2021-12-08 03:51:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1638935510000|2021-12-08 03:51:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638935520000|2021-12-08 03:52:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638935530000|2021-12-08 03:52:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1638935540000|2021-12-08 03:52:20|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638935550000|2021-12-08 03:52:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1638935560000|2021-12-08 03:52:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1638935570000|2021-12-08 03:52:50|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|6
1638935580000|2021-12-08 03:53:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|3
1638935590000|2021-12-08 03:53:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1638935600000|2021-12-08 03:53:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1638935620000|2021-12-08 03:53:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|1
1638935630000|2021-12-08 03:53:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1638935640000|2021-12-08 03:54:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1638935650000|2021-12-08 03:54:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1638935660000|2021-12-08 03:54:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1638935670000|2021-12-08 03:54:30|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|1
1638935680000|2021-12-08 03:54:40|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1638935690000|2021-12-08 03:54:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1638935700000|2021-12-08 03:55:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|0
1638935710000|2021-12-08 03:55:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1638935720000|2021-12-08 03:55:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1638935730000|2021-12-08 03:55:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1638935760000|2021-12-08 03:56:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1638935770000|2021-12-08 03:56:10|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1638935780000|2021-12-08 03:56:20|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1638935790000|2021-12-08 03:56:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1638935800000|2021-12-08 03:56:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1638935810000|2021-12-08 03:56:50|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|0
1638935820000|2021-12-08 03:57:00|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|1
1638935850000|2021-12-08 03:57:30|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1638935880000|2021-12-08 03:58:00|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|1
1638935890000|2021-12-08 03:58:10|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|3
1638935910000|2021-12-08 03:58:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1638935920000|2021-12-08 03:58:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1638935930000|2021-12-08 03:58:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1638935940000|2021-12-08 03:59:00|||||||||2
1638935960000|2021-12-08 03:59:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1638935990000|2021-12-08 03:59:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|5
1638936000000|2021-12-08 04:00:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638936010000|2021-12-08 04:00:10|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|0
1638936020000|2021-12-08 04:00:20|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|4
1638936030000|2021-12-08 04:00:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|1
1638936040000|2021-12-08 04:00:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1638936050000|2021-12-08 04:00:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1638936060000|2021-12-08 04:01:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|1
1638936070000|2021-12-08 04:01:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1638936080000|2021-12-08 04:01:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1638936100000|2021-12-08 04:01:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1638936110000|2021-12-08 04:01:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1638936120000|2021-12-08 04:02:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1638936130000|2021-12-08 04:02:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|0
1638936140000|2021-12-08 04:02:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1638936160000|2021-12-08 04:02:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1638936170000|2021-12-08 04:02:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1638936180000|2021-12-08 04:03:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1638936190000|2021-12-08 04:03:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1638936200000|2021-12-08 04:03:20|||||||||2
1638936240000|2021-12-08 04:04:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|3
1638936250000|2021-12-08 04:04:10|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1638936260000|2021-12-08 04:04:20|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|0
1638936270000|2021-12-08 04:04:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1638936280000|2021-12-08 04:04:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1638936290000|2021-12-08 04:04:50|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1638936300000|2021-12-08 04:05:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1638936310000|2021-12-08 04:05:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638936320000|2021-12-08 04:05:20|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266|2265.7|1
1638936330000|2021-12-08 04:05:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1638936340000|2021-12-08 04:05:40|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1638936350000|2021-12-08 04:05:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1638936360000|2021-12-08 04:06:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1638936370000|2021-12-08 04:06:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1638936390000|2021-12-08 04:06:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1638936400000|2021-12-08 04:06:40|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1638936410000|2021-12-08 04:06:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1638936450000|2021-12-08 04:07:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1638936460000|2021-12-08 04:07:40|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|3
1638936470000|2021-12-08 04:07:50|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1638936480000|2021-12-08 04:08:00|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.3|2266|0
1638936490000|2021-12-08 04:08:10|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1638936500000|2021-12-08 04:08:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1638936510000|2021-12-08 04:08:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1638936520000|2021-12-08 04:08:40|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1638936530000|2021-12-08 04:08:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1638936540000|2021-12-08 04:09:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1638936550000|2021-12-08 04:09:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1638936560000|2021-12-08 04:09:20|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1638936570000|2021-12-08 04:09:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1638936580000|2021-12-08 04:09:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1638936590000|2021-12-08 04:09:50|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|0
1638936600000|2021-12-08 04:10:00|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|1
1638936610000|2021-12-08 04:10:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1638936620000|2021-12-08 04:10:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1638936630000|2021-12-08 04:10:30|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266|2265.7|1
1638936650000|2021-12-08 04:10:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1638936660000|2021-12-08 04:11:00|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638936670000|2021-12-08 04:11:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638936680000|2021-12-08 04:11:20|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|0
1638936690000|2021-12-08 04:11:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1638936700000|2021-12-08 04:11:40|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|3
1638936710000|2021-12-08 04:11:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1638936720000|2021-12-08 04:12:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1638936730000|2021-12-08 04:12:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1638936750000|2021-12-08 04:12:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1638936760000|2021-12-08 04:12:40|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|4
1638936770000|2021-12-08 04:12:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|27
1638936780000|2021-12-08 04:13:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|9
1638936790000|2021-12-08 04:13:10|||||||||1
1638936800000|2021-12-08 04:13:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1638936820000|2021-12-08 04:13:40|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1638936830000|2021-12-08 04:13:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1638936840000|2021-12-08 04:14:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|1
1638936870000|2021-12-08 04:14:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1638936880000|2021-12-08 04:14:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1638936890000|2021-12-08 04:14:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1638936900000|2021-12-08 04:15:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1638936910000|2021-12-08 04:15:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1638936940000|2021-12-08 04:15:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|4
1638936950000|2021-12-08 04:15:50|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.3|2267|1
1638936960000|2021-12-08 04:16:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|0
1638936970000|2021-12-08 04:16:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1638936980000|2021-12-08 04:16:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1638936990000|2021-12-08 04:16:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|1
1638937000000|2021-12-08 04:16:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1638937030000|2021-12-08 04:17:10|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|0
1638937050000|2021-12-08 04:17:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1638937060000|2021-12-08 04:17:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1638937070000|2021-12-08 04:17:50|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|1
1638937080000|2021-12-08 04:18:00|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|0
1638937100000|2021-12-08 04:18:20|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1638937110000|2021-12-08 04:18:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1638937120000|2021-12-08 04:18:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1638937130000|2021-12-08 04:18:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1638937160000|2021-12-08 04:19:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1638937170000|2021-12-08 04:19:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1638937210000|2021-12-08 04:20:10|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1638937220000|2021-12-08 04:20:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1638937230000|2021-12-08 04:20:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1638937240000|2021-12-08 04:20:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|1
1638937250000|2021-12-08 04:20:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|1
1638937260000|2021-12-08 04:21:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1638937270000|2021-12-08 04:21:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1638937280000|2021-12-08 04:21:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1638937290000|2021-12-08 04:21:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1638937300000|2021-12-08 04:21:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1638937310000|2021-12-08 04:21:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1638937320000|2021-12-08 04:22:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1638937330000|2021-12-08 04:22:10|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1638937340000|2021-12-08 04:22:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1638937360000|2021-12-08 04:22:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1638937370000|2021-12-08 04:22:50|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.3|2267|0
1638937380000|2021-12-08 04:23:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1638937390000|2021-12-08 04:23:10|||||||||2
1638937410000|2021-12-08 04:23:30|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1638937420000|2021-12-08 04:23:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1638937430000|2021-12-08 04:23:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|1
1638937440000|2021-12-08 04:24:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1638937450000|2021-12-08 04:24:10|||||||||1
1638937460000|2021-12-08 04:24:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|4
1638937470000|2021-12-08 04:24:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1638937480000|2021-12-08 04:24:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1638937490000|2021-12-08 04:24:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1638937500000|2021-12-08 04:25:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1638937540000|2021-12-08 04:25:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1638937570000|2021-12-08 04:26:10|||||||||2
1638937580000|2021-12-08 04:26:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1638937610000|2021-12-08 04:26:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1638937620000|2021-12-08 04:27:00|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1638937670000|2021-12-08 04:27:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1638937680000|2021-12-08 04:28:00|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1638937700000|2021-12-08 04:28:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1638937760000|2021-12-08 04:29:20|||||||||2
1638937770000|2021-12-08 04:29:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1638937780000|2021-12-08 04:29:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1638937790000|2021-12-08 04:29:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1638937800000|2021-12-08 04:30:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1638937810000|2021-12-08 04:30:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|3
1638937820000|2021-12-08 04:30:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1638937830000|2021-12-08 04:30:30|2267.6|2267.3|2267.9|2267.6|2268.1|2267.8|2267.5|2267.2|6
1638937840000|2021-12-08 04:30:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1638937870000|2021-12-08 04:31:10|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|1
1638937880000|2021-12-08 04:31:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1638937900000|2021-12-08 04:31:40|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|2
1638937920000|2021-12-08 04:32:00|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|6
1638937930000|2021-12-08 04:32:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1638937940000|2021-12-08 04:32:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|0
1638937950000|2021-12-08 04:32:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|2
1638937960000|2021-12-08 04:32:40|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|1
1638937970000|2021-12-08 04:32:50|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1638937990000|2021-12-08 04:33:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|4
1638938010000|2021-12-08 04:33:30|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|5
1638938020000|2021-12-08 04:33:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1638938030000|2021-12-08 04:33:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1638938070000|2021-12-08 04:34:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1638938080000|2021-12-08 04:34:40|||||||||2
1638938090000|2021-12-08 04:34:50|||||||||2
1638938160000|2021-12-08 04:36:00|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|1
1638938170000|2021-12-08 04:36:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1638938250000|2021-12-08 04:37:30|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1638938260000|2021-12-08 04:37:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1638938270000|2021-12-08 04:37:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|1
1638938300000|2021-12-08 04:38:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1638938340000|2021-12-08 04:39:00|||||||||3
1638938350000|2021-12-08 04:39:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1638938360000|2021-12-08 04:39:20|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|6
1638938370000|2021-12-08 04:39:30|||||||||1
1638938380000|2021-12-08 04:39:40|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|3
1638938400000|2021-12-08 04:40:00|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|0
1638938410000|2021-12-08 04:40:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1638938420000|2021-12-08 04:40:20|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1638938440000|2021-12-08 04:40:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1638938450000|2021-12-08 04:40:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1638938460000|2021-12-08 04:41:00|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1638938470000|2021-12-08 04:41:10|||||||||2
1638938480000|2021-12-08 04:41:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1638938490000|2021-12-08 04:41:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1638938500000|2021-12-08 04:41:40|||||||||3
1638938530000|2021-12-08 04:42:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1638938540000|2021-12-08 04:42:20|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|15
1638938560000|2021-12-08 04:42:40|||||||||1
1638938570000|2021-12-08 04:42:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1638938590000|2021-12-08 04:43:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1638938600000|2021-12-08 04:43:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1638938610000|2021-12-08 04:43:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1638938620000|2021-12-08 04:43:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1638938630000|2021-12-08 04:43:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1638938640000|2021-12-08 04:44:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1638938650000|2021-12-08 04:44:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638938660000|2021-12-08 04:44:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1638938670000|2021-12-08 04:44:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1638938680000|2021-12-08 04:44:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1638938690000|2021-12-08 04:44:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1638938700000|2021-12-08 04:45:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1638938710000|2021-12-08 04:45:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1638938720000|2021-12-08 04:45:20|||||||||5
1638938730000|2021-12-08 04:45:30|||||||||3
1638938790000|2021-12-08 04:46:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1638938800000|2021-12-08 04:46:40|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1638938820000|2021-12-08 04:47:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1638938830000|2021-12-08 04:47:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638938870000|2021-12-08 04:47:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1638938880000|2021-12-08 04:48:00|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|0
1638938890000|2021-12-08 04:48:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1638938900000|2021-12-08 04:48:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1638938910000|2021-12-08 04:48:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1638938920000|2021-12-08 04:48:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1638938930000|2021-12-08 04:48:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1638938940000|2021-12-08 04:49:00|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|1
1638938950000|2021-12-08 04:49:10|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1638938960000|2021-12-08 04:49:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1638938980000|2021-12-08 04:49:40|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|5
1638938990000|2021-12-08 04:49:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1638939000000|2021-12-08 04:50:00|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1638939010000|2021-12-08 04:50:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|1
1638939020000|2021-12-08 04:50:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1638939030000|2021-12-08 04:50:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1638939060000|2021-12-08 04:51:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1638939070000|2021-12-08 04:51:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1638939100000|2021-12-08 04:51:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|3
1638939110000|2021-12-08 04:51:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1638939120000|2021-12-08 04:52:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1638939140000|2021-12-08 04:52:20|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|13
1638939150000|2021-12-08 04:52:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1638939160000|2021-12-08 04:52:40|||||||||1
1638939180000|2021-12-08 04:53:00|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1638939190000|2021-12-08 04:53:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1638939200000|2021-12-08 04:53:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1638939210000|2021-12-08 04:53:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1638939220000|2021-12-08 04:53:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1638939230000|2021-12-08 04:53:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1638939240000|2021-12-08 04:54:00|||||||||5
1638939250000|2021-12-08 04:54:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1638939280000|2021-12-08 04:54:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|8
1638939300000|2021-12-08 04:55:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|6
1638939310000|2021-12-08 04:55:10|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1638939320000|2021-12-08 04:55:20|||||||||1
1638939340000|2021-12-08 04:55:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638939350000|2021-12-08 04:55:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638939360000|2021-12-08 04:56:00|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|1
1638939370000|2021-12-08 04:56:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1638939380000|2021-12-08 04:56:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|3
1638939390000|2021-12-08 04:56:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1638939400000|2021-12-08 04:56:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1638939410000|2021-12-08 04:56:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1638939420000|2021-12-08 04:57:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638939430000|2021-12-08 04:57:10|2264|2263.7|2264.2|2263.9|2264.3|2264|2264|2263.7|1
1638939440000|2021-12-08 04:57:20|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2264.3|2264|3
1638939450000|2021-12-08 04:57:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|5
1638939460000|2021-12-08 04:57:40|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|14
1638939470000|2021-12-08 04:57:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|5
1638939480000|2021-12-08 04:58:00|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1638939490000|2021-12-08 04:58:10|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1638939500000|2021-12-08 04:58:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1638939510000|2021-12-08 04:58:30|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|1
1638939520000|2021-12-08 04:58:40|||||||||2
1638939530000|2021-12-08 04:58:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1638939540000|2021-12-08 04:59:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1638939550000|2021-12-08 04:59:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1638939560000|2021-12-08 04:59:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1638939580000|2021-12-08 04:59:40|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|5
1638939590000|2021-12-08 04:59:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1638939600000|2021-12-08 05:00:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|1
1638939610000|2021-12-08 05:00:10|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|0
1638939620000|2021-12-08 05:00:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1638939630000|2021-12-08 05:00:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1638939640000|2021-12-08 05:00:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1638939650000|2021-12-08 05:00:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1638939660000|2021-12-08 05:01:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|1
1638939670000|2021-12-08 05:01:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1638939680000|2021-12-08 05:01:20|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1638939690000|2021-12-08 05:01:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1638939700000|2021-12-08 05:01:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1638939710000|2021-12-08 05:01:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1638939720000|2021-12-08 05:02:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1638939730000|2021-12-08 05:02:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1638939740000|2021-12-08 05:02:20|2265|2264.7|2265.5|2265.2|2265.7|2265.4|2265|2264.7|9
1638939750000|2021-12-08 05:02:30|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|13
1638939770000|2021-12-08 05:02:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|1
1638939780000|2021-12-08 05:03:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1638939790000|2021-12-08 05:03:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1638939800000|2021-12-08 05:03:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1638939810000|2021-12-08 05:03:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1638939820000|2021-12-08 05:03:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|1
1638939830000|2021-12-08 05:03:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1638939840000|2021-12-08 05:04:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1638939850000|2021-12-08 05:04:10|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|0
1638939880000|2021-12-08 05:04:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|5
1638939900000|2021-12-08 05:05:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|2
1638939930000|2021-12-08 05:05:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1638939940000|2021-12-08 05:05:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1638939960000|2021-12-08 05:06:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1638939970000|2021-12-08 05:06:10|2264|2263.7|2263.4|2263.1|2264|2263.7|2263.4|2263.1|5
1638939980000|2021-12-08 05:06:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638939990000|2021-12-08 05:06:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638940010000|2021-12-08 05:06:50|2263.3|2263|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|25
1638940020000|2021-12-08 05:07:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1638940030000|2021-12-08 05:07:10|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|2
1638940040000|2021-12-08 05:07:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1638940060000|2021-12-08 05:07:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1638940080000|2021-12-08 05:08:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|0
1638940090000|2021-12-08 05:08:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1638940100000|2021-12-08 05:08:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1638940130000|2021-12-08 05:08:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1638940150000|2021-12-08 05:09:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1638940170000|2021-12-08 05:09:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1638940180000|2021-12-08 05:09:40|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638940190000|2021-12-08 05:09:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1638940200000|2021-12-08 05:10:00|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|0
1638940210000|2021-12-08 05:10:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1638940220000|2021-12-08 05:10:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638940230000|2021-12-08 05:10:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1638940240000|2021-12-08 05:10:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1638940250000|2021-12-08 05:10:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.8|2262.5|8
1638940260000|2021-12-08 05:11:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1638940310000|2021-12-08 05:11:50|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1638940320000|2021-12-08 05:12:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1638940330000|2021-12-08 05:12:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1638940340000|2021-12-08 05:12:20|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|4
1638940370000|2021-12-08 05:12:50|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|1
1638940380000|2021-12-08 05:13:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1638940400000|2021-12-08 05:13:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1638940410000|2021-12-08 05:13:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1638940440000|2021-12-08 05:14:00|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1638940450000|2021-12-08 05:14:10|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|2
1638940460000|2021-12-08 05:14:20|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1638940470000|2021-12-08 05:14:30|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|1
1638940480000|2021-12-08 05:14:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1638940490000|2021-12-08 05:14:50|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|1
1638940500000|2021-12-08 05:15:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1638940510000|2021-12-08 05:15:10|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1638940530000|2021-12-08 05:15:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1638940540000|2021-12-08 05:15:40|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|2
1638940550000|2021-12-08 05:15:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1638940560000|2021-12-08 05:16:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1638940580000|2021-12-08 05:16:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1638940590000|2021-12-08 05:16:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|0
1638940610000|2021-12-08 05:16:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1638940620000|2021-12-08 05:17:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|1
1638940630000|2021-12-08 05:17:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1638940640000|2021-12-08 05:17:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1638940650000|2021-12-08 05:17:30|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1638940670000|2021-12-08 05:17:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1638940680000|2021-12-08 05:18:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1638940690000|2021-12-08 05:18:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1638940710000|2021-12-08 05:18:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1638940720000|2021-12-08 05:18:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1638940730000|2021-12-08 05:18:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1638940740000|2021-12-08 05:19:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638940750000|2021-12-08 05:19:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.3|2263|1
1638940760000|2021-12-08 05:19:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1638940790000|2021-12-08 05:19:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638940800000|2021-12-08 05:20:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1638940810000|2021-12-08 05:20:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|0
1638940820000|2021-12-08 05:20:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1638940830000|2021-12-08 05:20:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1638940840000|2021-12-08 05:20:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1638940850000|2021-12-08 05:20:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1638940860000|2021-12-08 05:21:00|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|2
1638940870000|2021-12-08 05:21:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1638940890000|2021-12-08 05:21:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1638940910000|2021-12-08 05:21:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1638940920000|2021-12-08 05:22:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1638940930000|2021-12-08 05:22:10|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|3
1638940940000|2021-12-08 05:22:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1638940950000|2021-12-08 05:22:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1638940970000|2021-12-08 05:22:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638940990000|2021-12-08 05:23:10|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1638941000000|2021-12-08 05:23:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1638941010000|2021-12-08 05:23:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638941020000|2021-12-08 05:23:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1638941030000|2021-12-08 05:23:50|||||||||8
1638941040000|2021-12-08 05:24:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1638941050000|2021-12-08 05:24:10|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|4
1638941060000|2021-12-08 05:24:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1638941070000|2021-12-08 05:24:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1638941100000|2021-12-08 05:25:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|6
1638941110000|2021-12-08 05:25:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|2
1638941120000|2021-12-08 05:25:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1638941130000|2021-12-08 05:25:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1638941140000|2021-12-08 05:25:40|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|1
1638941150000|2021-12-08 05:25:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1638941160000|2021-12-08 05:26:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1638941170000|2021-12-08 05:26:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1638941180000|2021-12-08 05:26:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|1
1638941190000|2021-12-08 05:26:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638941200000|2021-12-08 05:26:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1638941210000|2021-12-08 05:26:50|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|0
1638941220000|2021-12-08 05:27:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|0
1638941230000|2021-12-08 05:27:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1638941240000|2021-12-08 05:27:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1638941250000|2021-12-08 05:27:30|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1638941280000|2021-12-08 05:28:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1638941290000|2021-12-08 05:28:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1638941300000|2021-12-08 05:28:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1638941310000|2021-12-08 05:28:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1638941320000|2021-12-08 05:28:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1638941330000|2021-12-08 05:28:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1638941340000|2021-12-08 05:29:00|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|3
1638941350000|2021-12-08 05:29:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1638941360000|2021-12-08 05:29:20|||||||||1
1638941370000|2021-12-08 05:29:30|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|4
1638941380000|2021-12-08 05:29:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1638941390000|2021-12-08 05:29:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1638941400000|2021-12-08 05:30:00|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.5|2264.2|8
1638941410000|2021-12-08 05:30:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1638941460000|2021-12-08 05:31:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|3
1638941470000|2021-12-08 05:31:10|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|2
1638941480000|2021-12-08 05:31:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|3
1638941490000|2021-12-08 05:31:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|5
1638941500000|2021-12-08 05:31:40|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|1
1638941520000|2021-12-08 05:32:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|0
1638941550000|2021-12-08 05:32:30|2263.7|2263.4|2263.1|2262.8|2263.7|2263.4|2263.1|2262.8|28
1638941560000|2021-12-08 05:32:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1638941570000|2021-12-08 05:32:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1638941580000|2021-12-08 05:33:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|2
1638941590000|2021-12-08 05:33:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1638941600000|2021-12-08 05:33:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|1
1638941610000|2021-12-08 05:33:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1638941620000|2021-12-08 05:33:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1638941630000|2021-12-08 05:33:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1638941650000|2021-12-08 05:34:10|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2263.3|2263|1
1638941660000|2021-12-08 05:34:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1638941670000|2021-12-08 05:34:30|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1638941690000|2021-12-08 05:34:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1638941700000|2021-12-08 05:35:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638941710000|2021-12-08 05:35:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638941720000|2021-12-08 05:35:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638941730000|2021-12-08 05:35:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1638941740000|2021-12-08 05:35:40|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|5
1638941750000|2021-12-08 05:35:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638941770000|2021-12-08 05:36:10|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|6
1638941780000|2021-12-08 05:36:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|2
1638941790000|2021-12-08 05:36:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1638941810000|2021-12-08 05:36:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638941820000|2021-12-08 05:37:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638941830000|2021-12-08 05:37:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638941850000|2021-12-08 05:37:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1638941860000|2021-12-08 05:37:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638941880000|2021-12-08 05:38:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1638941890000|2021-12-08 05:38:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1638941900000|2021-12-08 05:38:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1638941910000|2021-12-08 05:38:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638941920000|2021-12-08 05:38:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1638941930000|2021-12-08 05:38:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1638941940000|2021-12-08 05:39:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1638941950000|2021-12-08 05:39:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638941970000|2021-12-08 05:39:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638942000000|2021-12-08 05:40:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638942010000|2021-12-08 05:40:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638942020000|2021-12-08 05:40:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638942030000|2021-12-08 05:40:30|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638942070000|2021-12-08 05:41:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|1
1638942080000|2021-12-08 05:41:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638942120000|2021-12-08 05:42:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638942130000|2021-12-08 05:42:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638942140000|2021-12-08 05:42:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1638942150000|2021-12-08 05:42:30|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638942160000|2021-12-08 05:42:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1638942170000|2021-12-08 05:42:50|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|0
1638942180000|2021-12-08 05:43:00|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|3
1638942190000|2021-12-08 05:43:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1638942220000|2021-12-08 05:43:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1638942240000|2021-12-08 05:44:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|5
1638942250000|2021-12-08 05:44:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1638942290000|2021-12-08 05:44:50|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1638942300000|2021-12-08 05:45:00|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1638942350000|2021-12-08 05:45:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1638942360000|2021-12-08 05:46:00|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1638942380000|2021-12-08 05:46:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1638942400000|2021-12-08 05:46:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1638942420000|2021-12-08 05:47:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1638942430000|2021-12-08 05:47:10|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1638942440000|2021-12-08 05:47:20|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|0
1638942460000|2021-12-08 05:47:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1638942480000|2021-12-08 05:48:00|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1638942490000|2021-12-08 05:48:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1638942500000|2021-12-08 05:48:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1638942520000|2021-12-08 05:48:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|5
1638942540000|2021-12-08 05:49:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1638942550000|2021-12-08 05:49:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1638942560000|2021-12-08 05:49:20|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|1
1638942580000|2021-12-08 05:49:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1638942590000|2021-12-08 05:49:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1638942600000|2021-12-08 05:50:00|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|3
1638942610000|2021-12-08 05:50:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1638942620000|2021-12-08 05:50:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1638942630000|2021-12-08 05:50:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1638942640000|2021-12-08 05:50:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1638942650000|2021-12-08 05:50:50|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|1
1638942670000|2021-12-08 05:51:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1638942690000|2021-12-08 05:51:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1638942770000|2021-12-08 05:52:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|0
1638942780000|2021-12-08 05:53:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1638942790000|2021-12-08 05:53:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638942810000|2021-12-08 05:53:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638942820000|2021-12-08 05:53:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638942830000|2021-12-08 05:53:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638942840000|2021-12-08 05:54:00|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638942850000|2021-12-08 05:54:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638942860000|2021-12-08 05:54:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638942880000|2021-12-08 05:54:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638942890000|2021-12-08 05:54:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638942900000|2021-12-08 05:55:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|2
1638942910000|2021-12-08 05:55:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.1|2263.8|1
1638942920000|2021-12-08 05:55:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1638942930000|2021-12-08 05:55:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1638942940000|2021-12-08 05:55:40|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1638942950000|2021-12-08 05:55:50|2264.5|2264.2|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|4
1638942960000|2021-12-08 05:56:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|3
1638942970000|2021-12-08 05:56:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1638942980000|2021-12-08 05:56:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1638942990000|2021-12-08 05:56:30|2265.3|2265|2265.1|2264.8|2265.3|2265|2265|2264.7|0
1638943000000|2021-12-08 05:56:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.8|2264.5|1
1638943010000|2021-12-08 05:56:50|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|0
1638943020000|2021-12-08 05:57:00|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|1
1638943030000|2021-12-08 05:57:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1638943040000|2021-12-08 05:57:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|3
1638943050000|2021-12-08 05:57:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|8
1638943060000|2021-12-08 05:57:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1638943070000|2021-12-08 05:57:50|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|5
1638943080000|2021-12-08 05:58:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|10
1638943090000|2021-12-08 05:58:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.8|2265.5|3
1638943100000|2021-12-08 05:58:20|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|1
1638943120000|2021-12-08 05:58:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1638943130000|2021-12-08 05:58:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1638943140000|2021-12-08 05:59:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1638943150000|2021-12-08 05:59:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1638943160000|2021-12-08 05:59:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1638943170000|2021-12-08 05:59:30|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|2
1638943180000|2021-12-08 05:59:40|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|1
1638943190000|2021-12-08 05:59:50|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.2|2265.9|4
1638943200000|2021-12-08 06:00:00|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.7|2265.4|6
1638943210000|2021-12-08 06:00:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1638943220000|2021-12-08 06:00:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1638943230000|2021-12-08 06:00:30|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|1
1638943240000|2021-12-08 06:00:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1638943250000|2021-12-08 06:00:50|2265.4|2265.1|2266.1|2265.8|2266.1|2265.8|2265.4|2265.1|2
1638943260000|2021-12-08 06:01:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|1
1638943270000|2021-12-08 06:01:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1638943280000|2021-12-08 06:01:20|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.3|2266|6
1638943290000|2021-12-08 06:01:30|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|3
1638943300000|2021-12-08 06:01:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|1
1638943310000|2021-12-08 06:01:50|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|1
1638943320000|2021-12-08 06:02:00|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|0
1638943330000|2021-12-08 06:02:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1638943340000|2021-12-08 06:02:20|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|2
1638943350000|2021-12-08 06:02:30|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|2
1638943360000|2021-12-08 06:02:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1638943370000|2021-12-08 06:02:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1638943380000|2021-12-08 06:03:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1638943390000|2021-12-08 06:03:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|4
1638943420000|2021-12-08 06:03:40|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|2
1638943430000|2021-12-08 06:03:50|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|4
1638943440000|2021-12-08 06:04:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1638943460000|2021-12-08 06:04:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1638943470000|2021-12-08 06:04:30|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2266|2265.7|0
1638943480000|2021-12-08 06:04:40|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|3
1638943490000|2021-12-08 06:04:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1638943500000|2021-12-08 06:05:00|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|6
1638943510000|2021-12-08 06:05:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1638943520000|2021-12-08 06:05:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1638943530000|2021-12-08 06:05:30|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|1
1638943540000|2021-12-08 06:05:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1638943550000|2021-12-08 06:05:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1638943560000|2021-12-08 06:06:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1638943570000|2021-12-08 06:06:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1638943580000|2021-12-08 06:06:20|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|3
1638943590000|2021-12-08 06:06:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1638943610000|2021-12-08 06:06:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1638943620000|2021-12-08 06:07:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1638943640000|2021-12-08 06:07:20|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|1
1638943650000|2021-12-08 06:07:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1638943660000|2021-12-08 06:07:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1638943670000|2021-12-08 06:07:50|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|1
1638943680000|2021-12-08 06:08:00|2266.1|2265.8|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|2
1638943690000|2021-12-08 06:08:10|2265.8|2265.5|2265.5|2265.2|2265.9|2265.6|2265.4|2265.1|2
1638943700000|2021-12-08 06:08:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1638943710000|2021-12-08 06:08:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1638943720000|2021-12-08 06:08:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|14
1638943730000|2021-12-08 06:08:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|5
1638943740000|2021-12-08 06:09:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1638943750000|2021-12-08 06:09:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1638943760000|2021-12-08 06:09:20|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1638943770000|2021-12-08 06:09:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1638943780000|2021-12-08 06:09:40|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|2
1638943800000|2021-12-08 06:10:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1638943810000|2021-12-08 06:10:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1638943820000|2021-12-08 06:10:20|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|3
1638943830000|2021-12-08 06:10:30|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|2
1638943850000|2021-12-08 06:10:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1638943860000|2021-12-08 06:11:00|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|3
1638943870000|2021-12-08 06:11:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|1
1638943880000|2021-12-08 06:11:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1638943900000|2021-12-08 06:11:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1638943910000|2021-12-08 06:11:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1638943920000|2021-12-08 06:12:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1638943930000|2021-12-08 06:12:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1638943940000|2021-12-08 06:12:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1638943950000|2021-12-08 06:12:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1638943960000|2021-12-08 06:12:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|1
1638943970000|2021-12-08 06:12:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638943980000|2021-12-08 06:13:00|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|0
1638943990000|2021-12-08 06:13:10|2264.3|2264|2264|2263.7|2264.3|2264|2263.9|2263.6|2
1638944000000|2021-12-08 06:13:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1638944010000|2021-12-08 06:13:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1638944020000|2021-12-08 06:13:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1638944030000|2021-12-08 06:13:50|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|1
1638944040000|2021-12-08 06:14:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|17
1638944050000|2021-12-08 06:14:10|||||||||1
1638944060000|2021-12-08 06:14:20|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1638944080000|2021-12-08 06:14:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1638944110000|2021-12-08 06:15:10|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|2
1638944120000|2021-12-08 06:15:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1638944130000|2021-12-08 06:15:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1638944150000|2021-12-08 06:15:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1638944160000|2021-12-08 06:16:00|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|4
1638944170000|2021-12-08 06:16:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|1
1638944180000|2021-12-08 06:16:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638944190000|2021-12-08 06:16:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638944210000|2021-12-08 06:16:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1638944220000|2021-12-08 06:17:00|||||||||1
1638944230000|2021-12-08 06:17:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1638944250000|2021-12-08 06:17:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|2
1638944260000|2021-12-08 06:17:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1638944270000|2021-12-08 06:17:50|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|1
1638944280000|2021-12-08 06:18:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1638944290000|2021-12-08 06:18:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638944300000|2021-12-08 06:18:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1638944320000|2021-12-08 06:18:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638944330000|2021-12-08 06:18:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1638944350000|2021-12-08 06:19:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1638944380000|2021-12-08 06:19:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1638944390000|2021-12-08 06:19:50|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|0
1638944400000|2021-12-08 06:20:00|2264|2263.7|2264.7|2264.4|2264.7|2264.4|2264|2263.7|12
1638944410000|2021-12-08 06:20:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1638944420000|2021-12-08 06:20:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|6
1638944430000|2021-12-08 06:20:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|1
1638944440000|2021-12-08 06:20:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|4
1638944450000|2021-12-08 06:20:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1638944460000|2021-12-08 06:21:00|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1638944470000|2021-12-08 06:21:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1638944490000|2021-12-08 06:21:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1638944500000|2021-12-08 06:21:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1638944510000|2021-12-08 06:21:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1638944520000|2021-12-08 06:22:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638944530000|2021-12-08 06:22:10|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|0
1638944540000|2021-12-08 06:22:20|||||||||2
1638944550000|2021-12-08 06:22:30|||||||||1
1638944580000|2021-12-08 06:23:00|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|3
1638944590000|2021-12-08 06:23:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1638944600000|2021-12-08 06:23:20|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|2
1638944620000|2021-12-08 06:23:40|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|5
1638944630000|2021-12-08 06:23:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638944640000|2021-12-08 06:24:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1638944650000|2021-12-08 06:24:10|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|4
1638944660000|2021-12-08 06:24:20|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1638944670000|2021-12-08 06:24:30|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|2
1638944690000|2021-12-08 06:24:50|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|2
1638944700000|2021-12-08 06:25:00|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|1
1638944710000|2021-12-08 06:25:10|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|1
1638944720000|2021-12-08 06:25:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|1
1638944740000|2021-12-08 06:25:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1638944750000|2021-12-08 06:25:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1638944760000|2021-12-08 06:26:00|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|1
1638944770000|2021-12-08 06:26:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1638944780000|2021-12-08 06:26:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|0
1638944790000|2021-12-08 06:26:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638944800000|2021-12-08 06:26:40|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|0
1638944810000|2021-12-08 06:26:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638944820000|2021-12-08 06:27:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1638944830000|2021-12-08 06:27:10|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|6
1638944840000|2021-12-08 06:27:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638944850000|2021-12-08 06:27:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638944860000|2021-12-08 06:27:40|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|0
1638944870000|2021-12-08 06:27:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1638944880000|2021-12-08 06:28:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1638944890000|2021-12-08 06:28:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1638944900000|2021-12-08 06:28:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638944910000|2021-12-08 06:28:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638944940000|2021-12-08 06:29:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638944950000|2021-12-08 06:29:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638944980000|2021-12-08 06:29:40|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|1
1638945000000|2021-12-08 06:30:00|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|3
1638945010000|2021-12-08 06:30:10|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|1
1638945020000|2021-12-08 06:30:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1638945030000|2021-12-08 06:30:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638945040000|2021-12-08 06:30:40|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|0
1638945050000|2021-12-08 06:30:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1638945090000|2021-12-08 06:31:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1638945120000|2021-12-08 06:32:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1638945140000|2021-12-08 06:32:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1638945150000|2021-12-08 06:32:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1638945160000|2021-12-08 06:32:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1638945170000|2021-12-08 06:32:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1638945180000|2021-12-08 06:33:00|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2263.9|2263.6|6
1638945190000|2021-12-08 06:33:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|0
1638945200000|2021-12-08 06:33:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|1
1638945210000|2021-12-08 06:33:30|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1638945220000|2021-12-08 06:33:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1638945230000|2021-12-08 06:33:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1638945240000|2021-12-08 06:34:00|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|0
1638945260000|2021-12-08 06:34:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1638945280000|2021-12-08 06:34:40|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|0
1638945300000|2021-12-08 06:35:00|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|0
1638945310000|2021-12-08 06:35:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638945320000|2021-12-08 06:35:20|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|1
1638945340000|2021-12-08 06:35:40|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.3|2263|12
1638945350000|2021-12-08 06:35:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|1
1638945360000|2021-12-08 06:36:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1638945370000|2021-12-08 06:36:10|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|1
1638945380000|2021-12-08 06:36:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1638945390000|2021-12-08 06:36:30|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|1
1638945400000|2021-12-08 06:36:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638945410000|2021-12-08 06:36:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1638945420000|2021-12-08 06:37:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1638945430000|2021-12-08 06:37:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1638945450000|2021-12-08 06:37:30|2263.3|2263|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|8
1638945460000|2021-12-08 06:37:40|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|4
1638945470000|2021-12-08 06:37:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1638945480000|2021-12-08 06:38:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1638945490000|2021-12-08 06:38:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1638945500000|2021-12-08 06:38:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1638945510000|2021-12-08 06:38:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1638945520000|2021-12-08 06:38:40|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|4
1638945530000|2021-12-08 06:38:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1638945540000|2021-12-08 06:39:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|3
1638945550000|2021-12-08 06:39:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1638945570000|2021-12-08 06:39:30|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|2
1638945580000|2021-12-08 06:39:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1638945590000|2021-12-08 06:39:50|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1638945600000|2021-12-08 06:40:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1638945620000|2021-12-08 06:40:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|13
1638945630000|2021-12-08 06:40:30|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|59
1638945640000|2021-12-08 06:40:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|6
1638945650000|2021-12-08 06:40:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1638945660000|2021-12-08 06:41:00|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|7
1638945670000|2021-12-08 06:41:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1638945680000|2021-12-08 06:41:20|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|1
1638945690000|2021-12-08 06:41:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1638945710000|2021-12-08 06:41:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1638945730000|2021-12-08 06:42:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1638945740000|2021-12-08 06:42:20|||||||||1
1638945760000|2021-12-08 06:42:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1638945770000|2021-12-08 06:42:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|11
1638945800000|2021-12-08 06:43:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1638945810000|2021-12-08 06:43:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1638945820000|2021-12-08 06:43:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1638945840000|2021-12-08 06:44:00|||||||||1
1638945850000|2021-12-08 06:44:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1638945860000|2021-12-08 06:44:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1638945870000|2021-12-08 06:44:30|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|0
1638945880000|2021-12-08 06:44:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1638945900000|2021-12-08 06:45:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|3
1638945910000|2021-12-08 06:45:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1638945920000|2021-12-08 06:45:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1638945930000|2021-12-08 06:45:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|0
1638945940000|2021-12-08 06:45:40|2262.1|2261.8|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|0
1638945950000|2021-12-08 06:45:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1638945960000|2021-12-08 06:46:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1638945970000|2021-12-08 06:46:10|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1638945980000|2021-12-08 06:46:20|||||||||1
1638946000000|2021-12-08 06:46:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1638946010000|2021-12-08 06:46:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|8
1638946020000|2021-12-08 06:47:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|7
1638946030000|2021-12-08 06:47:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1638946040000|2021-12-08 06:47:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1638946050000|2021-12-08 06:47:30|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.8|2262.5|4
1638946060000|2021-12-08 06:47:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1638946080000|2021-12-08 06:48:00|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|1
1638946090000|2021-12-08 06:48:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1638946150000|2021-12-08 06:49:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|0
1638946180000|2021-12-08 06:49:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1638946190000|2021-12-08 06:49:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1638946200000|2021-12-08 06:50:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|0
1638946210000|2021-12-08 06:50:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1638946220000|2021-12-08 06:50:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1638946240000|2021-12-08 06:50:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1638946260000|2021-12-08 06:51:00|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|2
1638946280000|2021-12-08 06:51:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1638946290000|2021-12-08 06:51:30|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|2
1638946300000|2021-12-08 06:51:40|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|1
1638946310000|2021-12-08 06:51:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1638946330000|2021-12-08 06:52:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|4
1638946340000|2021-12-08 06:52:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1638946360000|2021-12-08 06:52:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1638946370000|2021-12-08 06:52:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1638946380000|2021-12-08 06:53:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1638946420000|2021-12-08 06:53:40|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|0
1638946430000|2021-12-08 06:53:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1638946440000|2021-12-08 06:54:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1638946450000|2021-12-08 06:54:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1638946460000|2021-12-08 06:54:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1638946480000|2021-12-08 06:54:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1638946490000|2021-12-08 06:54:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|3
1638946500000|2021-12-08 06:55:00|2262.2|2261.9|2262.7|2262.4|2262.8|2262.5|2262.2|2261.9|1
1638946510000|2021-12-08 06:55:10|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.7|2262.4|2
1638946520000|2021-12-08 06:55:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1638946530000|2021-12-08 06:55:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1638946540000|2021-12-08 06:55:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|2
1638946550000|2021-12-08 06:55:50|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|10
1638946560000|2021-12-08 06:56:00|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|0
1638946570000|2021-12-08 06:56:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1638946580000|2021-12-08 06:56:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|3
1638946610000|2021-12-08 06:56:50|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|0
1638946620000|2021-12-08 06:57:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1638946630000|2021-12-08 06:57:10|2262.6|2262.3|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|2
1638946650000|2021-12-08 06:57:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1638946670000|2021-12-08 06:57:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1638946680000|2021-12-08 06:58:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1638946690000|2021-12-08 06:58:10|2262.5|2262.2|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|0
1638946700000|2021-12-08 06:58:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1638946710000|2021-12-08 06:58:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|1
1638946730000|2021-12-08 06:58:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1638946740000|2021-12-08 06:59:00|||||||||1
1638946750000|2021-12-08 06:59:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1638946760000|2021-12-08 06:59:20|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1638946770000|2021-12-08 06:59:30|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|0
1638946780000|2021-12-08 06:59:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1638946790000|2021-12-08 06:59:50|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|0
1638946800000|2021-12-08 07:00:00|2262.3|2262|2262.8|2262.5|2262.9|2262.6|2262.2|2261.9|1
1638946810000|2021-12-08 07:00:10|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.9|2262.6|2
1638946820000|2021-12-08 07:00:20|2263.5|2263.2|2263.5|2263.2|2264|2263.7|2263.4|2263.1|9
1638946830000|2021-12-08 07:00:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1638946840000|2021-12-08 07:00:40|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.1|2262.8|9
1638946850000|2021-12-08 07:00:50|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|0
1638946860000|2021-12-08 07:01:00|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2262.9|2262.6|1
1638946870000|2021-12-08 07:01:10|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.8|2262.5|0
1638946880000|2021-12-08 07:01:20|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|0
1638946890000|2021-12-08 07:01:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|6
1638946900000|2021-12-08 07:01:40|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|7
1638946910000|2021-12-08 07:01:50|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|4
1638946920000|2021-12-08 07:02:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.8|2262.5|0
1638946930000|2021-12-08 07:02:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|0
1638946940000|2021-12-08 07:02:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|0
1638946950000|2021-12-08 07:02:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1638946960000|2021-12-08 07:02:40|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1638946970000|2021-12-08 07:02:50|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|2
1638946980000|2021-12-08 07:03:00|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|4
1638946990000|2021-12-08 07:03:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1638947000000|2021-12-08 07:03:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1638947010000|2021-12-08 07:03:30|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1638947020000|2021-12-08 07:03:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1638947030000|2021-12-08 07:03:50|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1638947040000|2021-12-08 07:04:00|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|11
1638947050000|2021-12-08 07:04:10|2261.6|2261.3|2261.3|2261|2261.7|2261.4|2261.2|2260.9|9
1638947060000|2021-12-08 07:04:20|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|6
1638947070000|2021-12-08 07:04:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1638947080000|2021-12-08 07:04:40|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|8
1638947090000|2021-12-08 07:04:50|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|6
1638947100000|2021-12-08 07:05:00|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|6
1638947110000|2021-12-08 07:05:10|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|6
1638947120000|2021-12-08 07:05:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|3
1638947130000|2021-12-08 07:05:30|2260.9|2260.6|2260.4|2260.1|2261|2260.7|2260.4|2260.1|11
1638947140000|2021-12-08 07:05:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.3|2260|14
1638947150000|2021-12-08 07:05:50|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|3
1638947160000|2021-12-08 07:06:00|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|3
1638947170000|2021-12-08 07:06:10|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|2
1638947180000|2021-12-08 07:06:20|2261.7|2261.4|2262.3|2262|2262.3|2262|2261.7|2261.4|1
1638947190000|2021-12-08 07:06:30|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|2
1638947200000|2021-12-08 07:06:40|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|2
1638947210000|2021-12-08 07:06:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1638947230000|2021-12-08 07:07:10|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.6|2261.3|1
1638947240000|2021-12-08 07:07:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|0
1638947250000|2021-12-08 07:07:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1638947260000|2021-12-08 07:07:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1638947270000|2021-12-08 07:07:50|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|2
1638947280000|2021-12-08 07:08:00|2260.8|2260.5|2261.1|2260.8|2261.2|2260.9|2260.8|2260.5|5
1638947290000|2021-12-08 07:08:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1638947310000|2021-12-08 07:08:30|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|0
1638947320000|2021-12-08 07:08:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|4
1638947330000|2021-12-08 07:08:50|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|12
1638947340000|2021-12-08 07:09:00|||||||||1
1638947350000|2021-12-08 07:09:10|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|1
1638947360000|2021-12-08 07:09:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1638947370000|2021-12-08 07:09:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1638947380000|2021-12-08 07:09:40|2260|2259.7|2259.6|2259.3|2260.1|2259.8|2259.3|2259|17
1638947390000|2021-12-08 07:09:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1638947400000|2021-12-08 07:10:00|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|9
1638947410000|2021-12-08 07:10:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|3
1638947420000|2021-12-08 07:10:20|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1638947430000|2021-12-08 07:10:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2258.9|2258.6|6
1638947440000|2021-12-08 07:10:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1638947450000|2021-12-08 07:10:50|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|2
1638947460000|2021-12-08 07:11:00|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|5
1638947470000|2021-12-08 07:11:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1638947480000|2021-12-08 07:11:20|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1638947490000|2021-12-08 07:11:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1638947500000|2021-12-08 07:11:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1638947510000|2021-12-08 07:11:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1638947520000|2021-12-08 07:12:00|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2258.9|2258.6|3
1638947530000|2021-12-08 07:12:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1638947540000|2021-12-08 07:12:20|2259|2258.7|2259.6|2259.3|2259.6|2259.3|2259|2258.7|8
1638947550000|2021-12-08 07:12:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1638947560000|2021-12-08 07:12:40|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|2
1638947570000|2021-12-08 07:12:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1638947580000|2021-12-08 07:13:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1638947590000|2021-12-08 07:13:10|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|2
1638947600000|2021-12-08 07:13:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1638947610000|2021-12-08 07:13:30|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|2
1638947630000|2021-12-08 07:13:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|1
1638947640000|2021-12-08 07:14:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1638947650000|2021-12-08 07:14:10|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|1
1638947660000|2021-12-08 07:14:20|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|1
1638947670000|2021-12-08 07:14:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1638947680000|2021-12-08 07:14:40|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|3
1638947690000|2021-12-08 07:14:50|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|2
1638947700000|2021-12-08 07:15:00|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|4
1638947710000|2021-12-08 07:15:10|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|0
1638947720000|2021-12-08 07:15:20|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2260.3|2260|2
1638947730000|2021-12-08 07:15:30|2260.2|2259.9|2260.3|2260|2260.5|2260.2|2260.2|2259.9|1
1638947740000|2021-12-08 07:15:40|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|0
1638947750000|2021-12-08 07:15:50|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|3
1638947760000|2021-12-08 07:16:00|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|5
1638947770000|2021-12-08 07:16:10|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|0
1638947780000|2021-12-08 07:16:20|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|2
1638947790000|2021-12-08 07:16:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1638947800000|2021-12-08 07:16:40|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|1
1638947810000|2021-12-08 07:16:50|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1638947820000|2021-12-08 07:17:00|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.4|2260.1|0
1638947830000|2021-12-08 07:17:10|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.3|2260|8
1638947840000|2021-12-08 07:17:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|2
1638947850000|2021-12-08 07:17:30|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|0
1638947860000|2021-12-08 07:17:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638947870000|2021-12-08 07:17:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638947880000|2021-12-08 07:18:00|2260.3|2260|2260.1|2259.8|2260.3|2260|2260|2259.7|0
1638947890000|2021-12-08 07:18:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.7|2259.4|5
1638947900000|2021-12-08 07:18:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1638947910000|2021-12-08 07:18:30|2260|2259.7|2260.3|2260|2260.4|2260.1|2260|2259.7|2
1638947920000|2021-12-08 07:18:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1638947930000|2021-12-08 07:18:50|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260|2259.7|0
1638947940000|2021-12-08 07:19:00|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|0
1638947950000|2021-12-08 07:19:10|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1638947960000|2021-12-08 07:19:20|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260|2259.7|1
1638947970000|2021-12-08 07:19:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|1
1638947980000|2021-12-08 07:19:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1638947990000|2021-12-08 07:19:50|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|0
1638948000000|2021-12-08 07:20:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1638948010000|2021-12-08 07:20:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1638948020000|2021-12-08 07:20:20|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|0
1638948030000|2021-12-08 07:20:30|2259.7|2259.4|2259|2258.7|2259.7|2259.4|2259|2258.7|8
1638948040000|2021-12-08 07:20:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|4
1638948050000|2021-12-08 07:20:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|5
1638948060000|2021-12-08 07:21:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|2
1638948070000|2021-12-08 07:21:10|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|4
1638948080000|2021-12-08 07:21:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1638948090000|2021-12-08 07:21:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1638948100000|2021-12-08 07:21:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1638948110000|2021-12-08 07:21:50|2259.3|2259|2259.4|2259.1|2259.6|2259.3|2259.3|2259|2
1638948130000|2021-12-08 07:22:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259|2258.7|1
1638948140000|2021-12-08 07:22:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|9
1638948150000|2021-12-08 07:22:30|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2259.1|2258.8|9
1638948160000|2021-12-08 07:22:40|2259.2|2258.9|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|2
1638948170000|2021-12-08 07:22:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638948180000|2021-12-08 07:23:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1638948190000|2021-12-08 07:23:10|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1638948200000|2021-12-08 07:23:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1638948210000|2021-12-08 07:23:30|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|9
1638948220000|2021-12-08 07:23:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1638948230000|2021-12-08 07:23:50|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2259|2258.7|1
1638948240000|2021-12-08 07:24:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|3
1638948250000|2021-12-08 07:24:10|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|2
1638948260000|2021-12-08 07:24:20|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|5
1638948270000|2021-12-08 07:24:30|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|3
1638948280000|2021-12-08 07:24:40|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1638948290000|2021-12-08 07:24:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1638948300000|2021-12-08 07:25:00|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|8
1638948310000|2021-12-08 07:25:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1638948320000|2021-12-08 07:25:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1638948330000|2021-12-08 07:25:30|||||||||3
1638948340000|2021-12-08 07:25:40|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|3
1638948350000|2021-12-08 07:25:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|2
1638948360000|2021-12-08 07:26:00|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2257.9|2257.6|7
1638948370000|2021-12-08 07:26:10|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|4
1638948380000|2021-12-08 07:26:20|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.5|2257.2|2
1638948390000|2021-12-08 07:26:30|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|0
1638948400000|2021-12-08 07:26:40|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|14
1638948410000|2021-12-08 07:26:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1638948420000|2021-12-08 07:27:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1638948430000|2021-12-08 07:27:10|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|2
1638948440000|2021-12-08 07:27:20|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1638948450000|2021-12-08 07:27:30|2257.5|2257.2|2256.9|2256.6|2257.5|2257.2|2256.9|2256.6|2
1638948460000|2021-12-08 07:27:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|3
1638948470000|2021-12-08 07:27:50|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|2
1638948480000|2021-12-08 07:28:00|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1638948490000|2021-12-08 07:28:10|2257.2|2256.9|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|4
1638948500000|2021-12-08 07:28:20|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|0
1638948510000|2021-12-08 07:28:30|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.8|2257.5|1
1638948520000|2021-12-08 07:28:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|8
1638948530000|2021-12-08 07:28:50|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|2
1638948540000|2021-12-08 07:29:00|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|1
1638948550000|2021-12-08 07:29:10|2259.1|2258.8|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|3
1638948560000|2021-12-08 07:29:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1638948570000|2021-12-08 07:29:30|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|0
1638948580000|2021-12-08 07:29:40|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|1
1638948590000|2021-12-08 07:29:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1638948600000|2021-12-08 07:30:00|2258.3|2258|2258.5|2258.2|2258.6|2258.3|2258.3|2258|2
1638948610000|2021-12-08 07:30:10|2258.4|2258.1|2258|2257.7|2258.5|2258.2|2257.9|2257.6|2
1638948620000|2021-12-08 07:30:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1638948630000|2021-12-08 07:30:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|0
1638948640000|2021-12-08 07:30:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1638948650000|2021-12-08 07:30:50|2258.2|2257.9|2258|2257.7|2258.3|2258|2258|2257.7|0
1638948660000|2021-12-08 07:31:00|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|0
1638948670000|2021-12-08 07:31:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1638948690000|2021-12-08 07:31:30|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|0
1638948700000|2021-12-08 07:31:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|0
1638948710000|2021-12-08 07:31:50|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|1
1638948720000|2021-12-08 07:32:00|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1638948730000|2021-12-08 07:32:10|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|2
1638948740000|2021-12-08 07:32:20|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1638948750000|2021-12-08 07:32:30|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|4
1638948760000|2021-12-08 07:32:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1638948770000|2021-12-08 07:32:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|11
1638948780000|2021-12-08 07:33:00|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|2
1638948790000|2021-12-08 07:33:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|2
1638948800000|2021-12-08 07:33:20|2259.2|2258.9|2259|2258.7|2259.3|2259|2259|2258.7|12
1638948810000|2021-12-08 07:33:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|2
1638948820000|2021-12-08 07:33:40|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|3
1638948830000|2021-12-08 07:33:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1638948840000|2021-12-08 07:34:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1638948860000|2021-12-08 07:34:20|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|3
1638948870000|2021-12-08 07:34:30|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|2
1638948890000|2021-12-08 07:34:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1638948900000|2021-12-08 07:35:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|2
1638948920000|2021-12-08 07:35:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1638948930000|2021-12-08 07:35:30|2258.9|2258.6|2258.5|2258.2|2259|2258.7|2258.5|2258.2|4
1638948940000|2021-12-08 07:35:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1638948950000|2021-12-08 07:35:50|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.8|2258.5|3
1638948960000|2021-12-08 07:36:00|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1638948970000|2021-12-08 07:36:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1638948990000|2021-12-08 07:36:30|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1638949000000|2021-12-08 07:36:40|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|3
1638949020000|2021-12-08 07:37:00|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|4
1638949030000|2021-12-08 07:37:10|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|0
1638949040000|2021-12-08 07:37:20|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|8
1638949050000|2021-12-08 07:37:30|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|6
1638949060000|2021-12-08 07:37:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|3
1638949070000|2021-12-08 07:37:50|2260|2259.7|2260.3|2260|2260.4|2260.1|2260|2259.7|5
1638949080000|2021-12-08 07:38:00|2260.2|2259.9|2259.7|2259.4|2260.3|2260|2259.7|2259.4|5
1638949090000|2021-12-08 07:38:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|3
1638949100000|2021-12-08 07:38:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1638949110000|2021-12-08 07:38:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1638949120000|2021-12-08 07:38:40|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|1
1638949130000|2021-12-08 07:38:50|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1638949140000|2021-12-08 07:39:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1638949150000|2021-12-08 07:39:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|2
1638949160000|2021-12-08 07:39:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|1
1638949170000|2021-12-08 07:39:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|0
1638949180000|2021-12-08 07:39:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1638949190000|2021-12-08 07:39:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1638949200000|2021-12-08 07:40:00|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|1
1638949210000|2021-12-08 07:40:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638949220000|2021-12-08 07:40:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1638949240000|2021-12-08 07:40:40|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|2
1638949250000|2021-12-08 07:40:50|2259.3|2259|2259.4|2259.1|2259.6|2259.3|2259.3|2259|6
1638949260000|2021-12-08 07:41:00|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|5
1638949270000|2021-12-08 07:41:10|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|2
1638949280000|2021-12-08 07:41:20|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1638949290000|2021-12-08 07:41:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1638949300000|2021-12-08 07:41:40|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|61
1638949310000|2021-12-08 07:41:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1638949320000|2021-12-08 07:42:00|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|2
1638949330000|2021-12-08 07:42:10|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|1
1638949340000|2021-12-08 07:42:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1638949350000|2021-12-08 07:42:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1638949360000|2021-12-08 07:42:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1638949370000|2021-12-08 07:42:50|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|8
1638949380000|2021-12-08 07:43:00|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|3
1638949390000|2021-12-08 07:43:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1638949400000|2021-12-08 07:43:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|2
1638949410000|2021-12-08 07:43:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1638949420000|2021-12-08 07:43:40|||||||||4
1638949430000|2021-12-08 07:43:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1638949440000|2021-12-08 07:44:00|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1638949450000|2021-12-08 07:44:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1638949460000|2021-12-08 07:44:20|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|2
1638949470000|2021-12-08 07:44:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1638949480000|2021-12-08 07:44:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1638949490000|2021-12-08 07:44:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1638949500000|2021-12-08 07:45:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|0
1638949510000|2021-12-08 07:45:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1638949520000|2021-12-08 07:45:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1638949530000|2021-12-08 07:45:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|0
1638949540000|2021-12-08 07:45:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1638949550000|2021-12-08 07:45:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1638949560000|2021-12-08 07:46:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|0
1638949570000|2021-12-08 07:46:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1638949580000|2021-12-08 07:46:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1638949590000|2021-12-08 07:46:30|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|2
1638949600000|2021-12-08 07:46:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1638949610000|2021-12-08 07:46:50|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|3
1638949620000|2021-12-08 07:47:00|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2258.9|2258.6|4
1638949630000|2021-12-08 07:47:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1638949640000|2021-12-08 07:47:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1638949650000|2021-12-08 07:47:30|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|3
1638949660000|2021-12-08 07:47:40|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|6
1638949670000|2021-12-08 07:47:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|5
1638949680000|2021-12-08 07:48:00|2259.7|2259.4|2259.8|2259.5|2260.2|2259.9|2259.7|2259.4|11
1638949690000|2021-12-08 07:48:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1638949700000|2021-12-08 07:48:20|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|0
1638949710000|2021-12-08 07:48:30|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.1|2258.8|3
1638949720000|2021-12-08 07:48:40|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|1
1638949730000|2021-12-08 07:48:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1638949740000|2021-12-08 07:49:00|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1638949750000|2021-12-08 07:49:10|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|2
1638949770000|2021-12-08 07:49:30|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|1
1638949780000|2021-12-08 07:49:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|2
1638949800000|2021-12-08 07:50:00|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|6
1638949810000|2021-12-08 07:50:10|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|1
1638949820000|2021-12-08 07:50:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|1
1638949830000|2021-12-08 07:50:30|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1638949840000|2021-12-08 07:50:40|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1638949850000|2021-12-08 07:50:50|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259|2258.7|9
1638949860000|2021-12-08 07:51:00|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|0
1638949880000|2021-12-08 07:51:20|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|5
1638949890000|2021-12-08 07:51:30|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|2
1638949900000|2021-12-08 07:51:40|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|0
1638949910000|2021-12-08 07:51:50|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1638949920000|2021-12-08 07:52:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1638949930000|2021-12-08 07:52:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|0
1638949940000|2021-12-08 07:52:20|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|0
1638949950000|2021-12-08 07:52:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1638949960000|2021-12-08 07:52:40|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|0
1638949970000|2021-12-08 07:52:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|3
1638949980000|2021-12-08 07:53:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1638949990000|2021-12-08 07:53:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1638950000000|2021-12-08 07:53:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1638950010000|2021-12-08 07:53:30|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1638950020000|2021-12-08 07:53:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|3
1638950030000|2021-12-08 07:53:50|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|5
1638950040000|2021-12-08 07:54:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|18
1638950050000|2021-12-08 07:54:10|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|0
1638950060000|2021-12-08 07:54:20|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|3
1638950070000|2021-12-08 07:54:30|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|0
1638950080000|2021-12-08 07:54:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|0
1638950090000|2021-12-08 07:54:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|0
1638950100000|2021-12-08 07:55:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1638950110000|2021-12-08 07:55:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638950120000|2021-12-08 07:55:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638950130000|2021-12-08 07:55:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1638950140000|2021-12-08 07:55:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|3
1638950150000|2021-12-08 07:55:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1638950160000|2021-12-08 07:56:00|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1638950170000|2021-12-08 07:56:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1638950180000|2021-12-08 07:56:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1638950190000|2021-12-08 07:56:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1638950200000|2021-12-08 07:56:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638950210000|2021-12-08 07:56:50|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.3|2260|0
1638950220000|2021-12-08 07:57:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|0
1638950230000|2021-12-08 07:57:10|2260.8|2260.5|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|15
1638950240000|2021-12-08 07:57:20|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.2|2260.9|11
1638950250000|2021-12-08 07:57:30|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|6
1638950260000|2021-12-08 07:57:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|8
1638950270000|2021-12-08 07:57:50|2261.9|2261.6|2261.5|2261.2|2262|2261.7|2261.5|2261.2|12
1638950280000|2021-12-08 07:58:00|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.3|2261|4
1638950290000|2021-12-08 07:58:10|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|1
1638950300000|2021-12-08 07:58:20|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|1
1638950310000|2021-12-08 07:58:30|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2260.8|2260.5|1
1638950320000|2021-12-08 07:58:40|2260.9|2260.6|2260.6|2260.3|2261|2260.7|2260.5|2260.2|0
1638950330000|2021-12-08 07:58:50|2260.5|2260.2|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|0
1638950340000|2021-12-08 07:59:00|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|6
1638950350000|2021-12-08 07:59:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|0
1638950360000|2021-12-08 07:59:20|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|4
1638950370000|2021-12-08 07:59:30|2261.5|2261.2|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|1
1638950380000|2021-12-08 07:59:40|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|1
1638950390000|2021-12-08 07:59:50|2262|2261.7|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|2
1638950400000|2021-12-08 08:00:00|2261.7|2261.4|2261.2|2260.9|2262|2261.7|2260.6|2260.3|30
1638950410000|2021-12-08 08:00:10|2261|2260.7|2262.1|2261.8|2262.1|2261.8|2261|2260.7|29
1638950420000|2021-12-08 08:00:20|2262.3|2262|2261.9|2261.6|2262.6|2262.3|2261.9|2261.6|24
1638950430000|2021-12-08 08:00:30|2262|2261.7|2261.7|2261.4|2262.3|2262|2261.5|2261.2|8
1638950440000|2021-12-08 08:00:40|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.3|2261|1
1638950450000|2021-12-08 08:00:50|2262.1|2261.8|2263|2262.7|2263|2262.7|2262|2261.7|7
1638950460000|2021-12-08 08:01:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2262.5|2262.2|25
1638950470000|2021-12-08 08:01:10|2263.2|2262.9|2262.8|2262.5|2263.2|2262.9|2262.4|2262.1|2
1638950480000|2021-12-08 08:01:20|2263|2262.7|2262.2|2261.9|2263|2262.7|2261.9|2261.6|4
1638950490000|2021-12-08 08:01:30|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|4
1638950500000|2021-12-08 08:01:40|2262.4|2262.1|2262.9|2262.6|2262.9|2262.6|2262.2|2261.9|4
1638950510000|2021-12-08 08:01:50|2263|2262.7|2263.4|2263.1|2263.6|2263.3|2263|2262.7|15
1638950520000|2021-12-08 08:02:00|2263.6|2263.3|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|30
1638950530000|2021-12-08 08:02:10|2264|2263.7|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|12
1638950540000|2021-12-08 08:02:20|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|14
1638950550000|2021-12-08 08:02:30|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|9
1638950560000|2021-12-08 08:02:40|2265|2264.7|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|10
1638950570000|2021-12-08 08:02:50|2264.8|2264.5|2265.1|2264.8|2265.3|2265|2264.8|2264.5|23
1638950580000|2021-12-08 08:03:00|2265|2264.7|2264.2|2263.9|2265|2264.7|2264|2263.7|19
1638950590000|2021-12-08 08:03:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|0
1638950600000|2021-12-08 08:03:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|2
1638950610000|2021-12-08 08:03:30|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.2|2263.9|2
1638950620000|2021-12-08 08:03:40|2264.2|2263.9|2264.7|2264.4|2264.8|2264.5|2264.2|2263.9|8
1638950630000|2021-12-08 08:03:50|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.1|2263.8|2
1638950640000|2021-12-08 08:04:00|2264.3|2264|2263.1|2262.8|2264.5|2264.2|2263.1|2262.8|5
1638950650000|2021-12-08 08:04:10|2263|2262.7|2262.8|2262.5|2263.2|2262.9|2262.7|2262.4|3
1638950660000|2021-12-08 08:04:20|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|1
1638950670000|2021-12-08 08:04:30|2262.8|2262.5|2262.1|2261.8|2262.9|2262.6|2262.1|2261.8|8
1638950680000|2021-12-08 08:04:40|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2262.2|2261.9|7
1638950690000|2021-12-08 08:04:50|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|0
1638950700000|2021-12-08 08:05:00|2263.2|2262.9|2264.2|2263.9|2264.2|2263.9|2263.2|2262.9|3
1638950710000|2021-12-08 08:05:10|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|8
1638950720000|2021-12-08 08:05:20|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|1
1638950730000|2021-12-08 08:05:30|2264.4|2264.1|2265|2264.7|2265.1|2264.8|2264.3|2264|8
1638950740000|2021-12-08 08:05:40|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2265|2264.7|18
1638950750000|2021-12-08 08:05:50|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2265.1|2264.8|31
1638950760000|2021-12-08 08:06:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.3|2265|15
1638950770000|2021-12-08 08:06:10|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|2
1638950780000|2021-12-08 08:06:20|2264.8|2264.5|2264.2|2263.9|2264.9|2264.6|2264.1|2263.8|8
1638950790000|2021-12-08 08:06:30|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|5
1638950800000|2021-12-08 08:06:40|2264.4|2264.1|2263.6|2263.3|2264.4|2264.1|2263.6|2263.3|4
1638950810000|2021-12-08 08:06:50|2263.5|2263.2|2263.8|2263.5|2264.3|2264|2263.5|2263.2|6
1638950820000|2021-12-08 08:07:00|2264|2263.7|2264.5|2264.2|2264.5|2264.2|2264|2263.7|6
1638950830000|2021-12-08 08:07:10|2264.4|2264.1|2265.4|2265.1|2265.5|2265.2|2264.3|2264|6
1638950840000|2021-12-08 08:07:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|0
1638950850000|2021-12-08 08:07:30|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.1|2264.8|2
1638950860000|2021-12-08 08:07:40|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|0
1638950870000|2021-12-08 08:07:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2264.8|2264.5|2
1638950880000|2021-12-08 08:08:00|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|3
1638950890000|2021-12-08 08:08:10|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|0
1638950900000|2021-12-08 08:08:20|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.7|2264.4|0
1638950910000|2021-12-08 08:08:30|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1638950920000|2021-12-08 08:08:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1638950930000|2021-12-08 08:08:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|1
1638950940000|2021-12-08 08:09:00|2264.7|2264.4|2264.1|2263.8|2264.8|2264.5|2264|2263.7|16
1638950950000|2021-12-08 08:09:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1638950960000|2021-12-08 08:09:20|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|1
1638950970000|2021-12-08 08:09:30|2264|2263.7|2264.2|2263.9|2264.4|2264.1|2264|2263.7|1
1638950980000|2021-12-08 08:09:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1638950990000|2021-12-08 08:09:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|0
1638951000000|2021-12-08 08:10:00|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|5
1638951010000|2021-12-08 08:10:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|2
1638951020000|2021-12-08 08:10:20|2263.8|2263.5|2264.3|2264|2264.4|2264.1|2263.7|2263.4|1
1638951030000|2021-12-08 08:10:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1638951040000|2021-12-08 08:10:40|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|5
1638951050000|2021-12-08 08:10:50|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|1
1638951060000|2021-12-08 08:11:00|2264.6|2264.3|2265.3|2265|2265.3|2265|2264.6|2264.3|11
1638951070000|2021-12-08 08:11:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1638951080000|2021-12-08 08:11:20|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|7
1638951090000|2021-12-08 08:11:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1638951100000|2021-12-08 08:11:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1638951110000|2021-12-08 08:11:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1638951120000|2021-12-08 08:12:00|2264.8|2264.5|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|6
1638951130000|2021-12-08 08:12:10|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|3
1638951140000|2021-12-08 08:12:20|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|5
1638951150000|2021-12-08 08:12:30|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.1|2263.8|4
1638951160000|2021-12-08 08:12:40|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|2
1638951170000|2021-12-08 08:12:50|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.1|2263.8|4
1638951180000|2021-12-08 08:13:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|1
1638951190000|2021-12-08 08:13:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.3|2264|2
1638951200000|2021-12-08 08:13:20|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264.1|2263.8|0
1638951210000|2021-12-08 08:13:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|1
1638951220000|2021-12-08 08:13:40|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|1
1638951230000|2021-12-08 08:13:50|2263.7|2263.4|2263.3|2263|2263.8|2263.5|2263.2|2262.9|3
1638951240000|2021-12-08 08:14:00|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|14
1638951250000|2021-12-08 08:14:10|2263.2|2262.9|2261.9|2261.6|2263.2|2262.9|2261.9|2261.6|42
1638951260000|2021-12-08 08:14:20|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|5
1638951270000|2021-12-08 08:14:30|2262.3|2262|2262.6|2262.3|2262.7|2262.4|2262.3|2262|13
1638951280000|2021-12-08 08:14:40|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|2
1638951290000|2021-12-08 08:14:50|2262.5|2262.2|2262.1|2261.8|2262.6|2262.3|2262|2261.7|4
1638951300000|2021-12-08 08:15:00|2262.2|2261.9|2262|2261.7|2262.6|2262.3|2262|2261.7|10
1638951310000|2021-12-08 08:15:10|2262.1|2261.8|2261.5|2261.2|2262.4|2262.1|2261.5|2261.2|39
1638951320000|2021-12-08 08:15:20|2261.4|2261.1|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|15
1638951330000|2021-12-08 08:15:30|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.3|2261|26
1638951340000|2021-12-08 08:15:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|7
1638951350000|2021-12-08 08:15:50|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.2|2260.9|2
1638951360000|2021-12-08 08:16:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|4
1638951370000|2021-12-08 08:16:10|2261|2260.7|2260.8|2260.5|2261.2|2260.9|2260.6|2260.3|5
1638951380000|2021-12-08 08:16:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|15
1638951390000|2021-12-08 08:16:30|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.7|2260.4|4
1638951400000|2021-12-08 08:16:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|5
1638951410000|2021-12-08 08:16:50|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|9
1638951420000|2021-12-08 08:17:00|2260.5|2260.2|2261.3|2261|2261.6|2261.3|2260.5|2260.2|26
1638951430000|2021-12-08 08:17:10|2261.4|2261.1|2261.3|2261|2261.6|2261.3|2261|2260.7|7
1638951440000|2021-12-08 08:17:20|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.1|2260.8|6
1638951450000|2021-12-08 08:17:30|2261.5|2261.2|2261.3|2261|2261.8|2261.5|2261.2|2260.9|3
1638951460000|2021-12-08 08:17:40|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|2
1638951470000|2021-12-08 08:17:50|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.4|2260.1|5
1638951480000|2021-12-08 08:18:00|2260.7|2260.4|2261.2|2260.9|2261.3|2261|2260.7|2260.4|3
1638951490000|2021-12-08 08:18:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|2
1638951500000|2021-12-08 08:18:20|2260.8|2260.5|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|9
1638951510000|2021-12-08 08:18:30|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1638951520000|2021-12-08 08:18:40|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|5
1638951530000|2021-12-08 08:18:50|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|0
1638951540000|2021-12-08 08:19:00|2260.5|2260.2|2260.6|2260.3|2260.9|2260.6|2260.4|2260.1|11
1638951550000|2021-12-08 08:19:10|2260.5|2260.2|2260.6|2260.3|2260.9|2260.6|2260.3|2260|5
1638951560000|2021-12-08 08:19:20|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|3
1638951570000|2021-12-08 08:19:30|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|1
1638951580000|2021-12-08 08:19:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|0
1638951590000|2021-12-08 08:19:50|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|4
1638951600000|2021-12-08 08:20:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.2|2259.9|1
1638951610000|2021-12-08 08:20:10|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|11
1638951620000|2021-12-08 08:20:20|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|19
1638951630000|2021-12-08 08:20:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|4
1638951640000|2021-12-08 08:20:40|2259.9|2259.6|2259.3|2259|2259.9|2259.6|2259.3|2259|6
1638951650000|2021-12-08 08:20:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|3
1638951660000|2021-12-08 08:21:00|2259.2|2258.9|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|2
1638951670000|2021-12-08 08:21:10|2259.7|2259.4|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|5
1638951680000|2021-12-08 08:21:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|0
1638951690000|2021-12-08 08:21:30|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|0
1638951700000|2021-12-08 08:21:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1638951710000|2021-12-08 08:21:50|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|2
1638951720000|2021-12-08 08:22:00|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|0
1638951730000|2021-12-08 08:22:10|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|1
1638951740000|2021-12-08 08:22:20|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|6
1638951750000|2021-12-08 08:22:30|2261.4|2261.1|2261.8|2261.5|2262|2261.7|2261.3|2261|2
1638951760000|2021-12-08 08:22:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|1
1638951770000|2021-12-08 08:22:50|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|0
1638951780000|2021-12-08 08:23:00|2261.4|2261.1|2261.7|2261.4|2261.8|2261.5|2261.4|2261.1|4
1638951790000|2021-12-08 08:23:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.3|2261|1
1638951800000|2021-12-08 08:23:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1638951810000|2021-12-08 08:23:30|2261.4|2261.1|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|1
1638951820000|2021-12-08 08:23:40|2261.3|2261|2261.4|2261.1|2261.6|2261.3|2261.3|2261|4
1638951830000|2021-12-08 08:23:50|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|0
1638951840000|2021-12-08 08:24:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|4
1638951850000|2021-12-08 08:24:10|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|0
1638951860000|2021-12-08 08:24:20|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|1
1638951870000|2021-12-08 08:24:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1638951880000|2021-12-08 08:24:40|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|4
1638951890000|2021-12-08 08:24:50|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|3
1638951900000|2021-12-08 08:25:00|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|5
1638951910000|2021-12-08 08:25:10|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.3|2261|0
1638951920000|2021-12-08 08:25:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|1
1638951930000|2021-12-08 08:25:30|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|2
1638951940000|2021-12-08 08:25:40|2262.2|2261.9|2263.2|2262.9|2263.2|2262.9|2262.2|2261.9|12
1638951950000|2021-12-08 08:25:50|2263.1|2262.8|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|0
1638951960000|2021-12-08 08:26:00|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.3|2263|3
1638951970000|2021-12-08 08:26:10|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|1
1638951980000|2021-12-08 08:26:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1638951990000|2021-12-08 08:26:30|2263.9|2263.6|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|3
1638952000000|2021-12-08 08:26:40|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|3
1638952010000|2021-12-08 08:26:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1638952020000|2021-12-08 08:27:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1638952030000|2021-12-08 08:27:10|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.2|2263.9|5
1638952040000|2021-12-08 08:27:20|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|4
1638952050000|2021-12-08 08:27:30|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|2
1638952060000|2021-12-08 08:27:40|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|1
1638952070000|2021-12-08 08:27:50|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264|2263.7|2
1638952080000|2021-12-08 08:28:00|2264.2|2263.9|2263.6|2263.3|2264.2|2263.9|2263.5|2263.2|2
1638952090000|2021-12-08 08:28:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1638952100000|2021-12-08 08:28:20|2263.3|2263|2263.8|2263.5|2263.8|2263.5|2263.3|2263|1
1638952110000|2021-12-08 08:28:30|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|0
1638952120000|2021-12-08 08:28:40|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|2
1638952130000|2021-12-08 08:28:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1638952140000|2021-12-08 08:29:00|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.7|2263.4|0
1638952150000|2021-12-08 08:29:10|2264|2263.7|2263.8|2263.5|2264.2|2263.9|2263.6|2263.3|3
1638952160000|2021-12-08 08:29:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1638952170000|2021-12-08 08:29:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|0
1638952180000|2021-12-08 08:29:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.2|2262.9|2
1638952190000|2021-12-08 08:29:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.3|2263|0
1638952200000|2021-12-08 08:30:00|2263.3|2263|2262.8|2262.5|2263.4|2263.1|2262.5|2262.2|36
1638952210000|2021-12-08 08:30:10|2262.7|2262.4|2262|2261.7|2262.8|2262.5|2261.9|2261.6|65
1638952220000|2021-12-08 08:30:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|12
1638952230000|2021-12-08 08:30:30|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|6
1638952240000|2021-12-08 08:30:40|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.1|2261.8|2
1638952250000|2021-12-08 08:30:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|2
1638952260000|2021-12-08 08:31:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|3
1638952270000|2021-12-08 08:31:10|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|0
1638952280000|2021-12-08 08:31:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1638952290000|2021-12-08 08:31:30|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|2
1638952300000|2021-12-08 08:31:40|2262|2261.7|2261.4|2261.1|2262.1|2261.8|2261.1|2260.8|3
1638952310000|2021-12-08 08:31:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1638952320000|2021-12-08 08:32:00|2261.6|2261.3|2263.1|2262.8|2263.1|2262.8|2261.6|2261.3|5
1638952330000|2021-12-08 08:32:10|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|1
1638952340000|2021-12-08 08:32:20|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.1|2262.8|2
1638952350000|2021-12-08 08:32:30|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|5
1638952360000|2021-12-08 08:32:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|5
1638952370000|2021-12-08 08:32:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|0
1638952380000|2021-12-08 08:33:00|2262.9|2262.6|2263|2262.7|2263.2|2262.9|2262.7|2262.4|2
1638952390000|2021-12-08 08:33:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.6|2262.3|1
1638952400000|2021-12-08 08:33:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1638952410000|2021-12-08 08:33:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1638952420000|2021-12-08 08:33:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|6
1638952430000|2021-12-08 08:33:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1638952440000|2021-12-08 08:34:00|2263.5|2263.2|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|10
1638952450000|2021-12-08 08:34:10|2264.3|2264|2264.6|2264.3|2264.7|2264.4|2264.3|2264|6
1638952460000|2021-12-08 08:34:20|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|3
1638952470000|2021-12-08 08:34:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1638952480000|2021-12-08 08:34:40|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.5|2264.2|7
1638952490000|2021-12-08 08:34:50|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|2
1638952500000|2021-12-08 08:35:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|27
1638952510000|2021-12-08 08:35:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|7
1638952520000|2021-12-08 08:35:20|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|3
1638952530000|2021-12-08 08:35:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|4
1638952540000|2021-12-08 08:35:40|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.7|2264.4|7
1638952550000|2021-12-08 08:35:50|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265|2264.7|6
1638952560000|2021-12-08 08:36:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|5
1638952570000|2021-12-08 08:36:10|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.7|2265.4|58
1638952580000|2021-12-08 08:36:20|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|0
1638952590000|2021-12-08 08:36:30|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|0
1638952600000|2021-12-08 08:36:40|2265.2|2264.9|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|0
1638952610000|2021-12-08 08:36:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.3|2265|1
1638952620000|2021-12-08 08:37:00|2265.2|2264.9|2264.9|2264.6|2265.5|2265.2|2264.9|2264.6|2
1638952630000|2021-12-08 08:37:10|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.5|2264.2|3
1638952640000|2021-12-08 08:37:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1638952650000|2021-12-08 08:37:30|2264.9|2264.6|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|2
1638952660000|2021-12-08 08:37:40|2264.7|2264.4|2265.2|2264.9|2265.3|2265|2264.7|2264.4|4
1638952670000|2021-12-08 08:37:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.1|2264.8|2
1638952680000|2021-12-08 08:38:00|2265.4|2265.1|2265.3|2265|2265.7|2265.4|2265.2|2264.9|6
1638952690000|2021-12-08 08:38:10|2265.4|2265.1|2264.9|2264.6|2265.4|2265.1|2264.9|2264.6|0
1638952700000|2021-12-08 08:38:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.7|2264.4|3
1638952710000|2021-12-08 08:38:30|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.3|2264|3
1638952720000|2021-12-08 08:38:40|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2263.9|2263.6|2
1638952730000|2021-12-08 08:38:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1638952740000|2021-12-08 08:39:00|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|0
1638952750000|2021-12-08 08:39:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|2
1638952760000|2021-12-08 08:39:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1638952770000|2021-12-08 08:39:30|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|2
1638952780000|2021-12-08 08:39:40|2265.1|2264.8|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|16
1638952790000|2021-12-08 08:39:50|2265.3|2265|2265.3|2265|2265.6|2265.3|2265.2|2264.9|3
1638952800000|2021-12-08 08:40:00|2265.1|2264.8|2264.4|2264.1|2265.1|2264.8|2264.4|2264.1|22
1638952810000|2021-12-08 08:40:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1638952820000|2021-12-08 08:40:20|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|2
1638952830000|2021-12-08 08:40:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|4
1638952840000|2021-12-08 08:40:40|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|0
1638952850000|2021-12-08 08:40:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1638952860000|2021-12-08 08:41:00|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|0
1638952870000|2021-12-08 08:41:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|1
1638952880000|2021-12-08 08:41:20|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.7|2264.4|0
1638952890000|2021-12-08 08:41:30|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2264.7|2264.4|5
1638952900000|2021-12-08 08:41:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|14
1638952910000|2021-12-08 08:41:50|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|10
1638952920000|2021-12-08 08:42:00|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|14
1638952930000|2021-12-08 08:42:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1638952940000|2021-12-08 08:42:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1638952950000|2021-12-08 08:42:30|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.2|2263.9|2
1638952960000|2021-12-08 08:42:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|1
1638952970000|2021-12-08 08:42:50|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|2
1638952980000|2021-12-08 08:43:00|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|2
1638952990000|2021-12-08 08:43:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|2
1638953000000|2021-12-08 08:43:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1638953010000|2021-12-08 08:43:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|2
1638953020000|2021-12-08 08:43:40|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|3
1638953030000|2021-12-08 08:43:50|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|2
1638953040000|2021-12-08 08:44:00|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|2
1638953050000|2021-12-08 08:44:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|3
1638953060000|2021-12-08 08:44:20|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|2
1638953070000|2021-12-08 08:44:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|1
1638953080000|2021-12-08 08:44:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|1
1638953090000|2021-12-08 08:44:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1638953100000|2021-12-08 08:45:00|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|2
1638953110000|2021-12-08 08:45:10|2264.8|2264.5|2264.1|2263.8|2264.8|2264.5|2263.9|2263.6|7
1638953120000|2021-12-08 08:45:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|3
1638953130000|2021-12-08 08:45:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|1
1638953140000|2021-12-08 08:45:40|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|1
1638953150000|2021-12-08 08:45:50|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|4
1638953160000|2021-12-08 08:46:00|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1638953170000|2021-12-08 08:46:10|2264.8|2264.5|2264|2263.7|2264.8|2264.5|2264|2263.7|3
1638953180000|2021-12-08 08:46:20|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|4
1638953190000|2021-12-08 08:46:30|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|3
1638953200000|2021-12-08 08:46:40|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|1
1638953210000|2021-12-08 08:46:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1638953220000|2021-12-08 08:47:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|2
1638953230000|2021-12-08 08:47:10|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|7
1638953240000|2021-12-08 08:47:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1638953250000|2021-12-08 08:47:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|8
1638953260000|2021-12-08 08:47:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1638953270000|2021-12-08 08:47:50|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|5
1638953280000|2021-12-08 08:48:00|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.9|2263.6|5
1638953290000|2021-12-08 08:48:10|2264|2263.7|2264.2|2263.9|2264.3|2264|2263.9|2263.6|0
1638953300000|2021-12-08 08:48:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638953310000|2021-12-08 08:48:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1638953320000|2021-12-08 08:48:40|2264|2263.7|2264.3|2264|2264.4|2264.1|2264|2263.7|1
1638953330000|2021-12-08 08:48:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|7
1638953340000|2021-12-08 08:49:00|2264.2|2263.9|2263.6|2263.3|2264.3|2264|2263.6|2263.3|15
1638953350000|2021-12-08 08:49:10|2263.4|2263.1|2263.1|2262.8|2263.8|2263.5|2263.1|2262.8|10
1638953360000|2021-12-08 08:49:20|2263|2262.7|2262.2|2261.9|2263|2262.7|2262.2|2261.9|74
1638953370000|2021-12-08 08:49:30|2262.3|2262|2262.5|2262.2|2262.6|2262.3|2262.3|2262|6
1638953380000|2021-12-08 08:49:40|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|8
1638953390000|2021-12-08 08:49:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|3
1638953400000|2021-12-08 08:50:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|4
1638953410000|2021-12-08 08:50:10|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|3
1638953420000|2021-12-08 08:50:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1638953430000|2021-12-08 08:50:30|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|19
1638953440000|2021-12-08 08:50:40|2262.1|2261.8|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|13
1638953450000|2021-12-08 08:50:50|2261.7|2261.4|2260.7|2260.4|2261.7|2261.4|2260.6|2260.3|51
1638953460000|2021-12-08 08:51:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|34
1638953470000|2021-12-08 08:51:10|2260.7|2260.4|2260.3|2260|2260.8|2260.5|2260.3|2260|10
1638953480000|2021-12-08 08:51:20|2260.4|2260.1|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|27
1638953490000|2021-12-08 08:51:30|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|26
1638953500000|2021-12-08 08:51:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|17
1638953510000|2021-12-08 08:51:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|15
1638953520000|2021-12-08 08:52:00|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|3
1638953530000|2021-12-08 08:52:10|2260.5|2260.2|2261.3|2261|2261.3|2261|2260.5|2260.2|7
1638953540000|2021-12-08 08:52:20|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.3|2261|8
1638953550000|2021-12-08 08:52:30|2261.9|2261.6|2261.1|2260.8|2261.9|2261.6|2261.1|2260.8|13
1638953560000|2021-12-08 08:52:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|4
1638953570000|2021-12-08 08:52:50|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.6|2260.3|20
1638953580000|2021-12-08 08:53:00|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.6|2260.3|0
1638953590000|2021-12-08 08:53:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|10
1638953600000|2021-12-08 08:53:20|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.4|2260.1|29
1638953610000|2021-12-08 08:53:30|2260.4|2260.1|2259.4|2259.1|2260.4|2260.1|2259.4|2259.1|20
1638953620000|2021-12-08 08:53:40|2259.6|2259.3|2259.9|2259.6|2260.5|2260.2|2259.4|2259.1|20
1638953630000|2021-12-08 08:53:50|2260|2259.7|2260.6|2260.3|2260.6|2260.3|2260|2259.7|8
1638953640000|2021-12-08 08:54:00|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2260.3|2260|32
1638953650000|2021-12-08 08:54:10|2260.7|2260.4|2261|2260.7|2261.1|2260.8|2260.7|2260.4|3
1638953660000|2021-12-08 08:54:20|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|11
1638953670000|2021-12-08 08:54:30|2261|2260.7|2261|2260.7|2261.2|2260.9|2260.9|2260.6|9
1638953680000|2021-12-08 08:54:40|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.6|2260.3|22
1638953690000|2021-12-08 08:54:50|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|2
1638953700000|2021-12-08 08:55:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.6|2260.3|5
1638953710000|2021-12-08 08:55:10|2261.2|2260.9|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|4
1638953720000|2021-12-08 08:55:20|2261.6|2261.3|2261.4|2261.1|2261.7|2261.4|2261.3|2261|0
1638953730000|2021-12-08 08:55:30|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.7|2261.4|4
1638953740000|2021-12-08 08:55:40|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2262.2|2261.9|4
1638953750000|2021-12-08 08:55:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.3|2262|5
1638953760000|2021-12-08 08:56:00|2262.7|2262.4|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|5
1638953770000|2021-12-08 08:56:10|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|4
1638953780000|2021-12-08 08:56:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.2|2261.9|3
1638953790000|2021-12-08 08:56:30|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|2
1638953800000|2021-12-08 08:56:40|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2262|2261.7|8
1638953810000|2021-12-08 08:56:50|2262.3|2262|2263|2262.7|2263|2262.7|2262.3|2262|6
1638953820000|2021-12-08 08:57:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|5
1638953830000|2021-12-08 08:57:10|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|6
1638953840000|2021-12-08 08:57:20|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|2
1638953850000|2021-12-08 08:57:30|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|4
1638953860000|2021-12-08 08:57:40|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|1
1638953870000|2021-12-08 08:57:50|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|54
1638953880000|2021-12-08 08:58:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263|2262.7|5
1638953890000|2021-12-08 08:58:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1638953900000|2021-12-08 08:58:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263|2262.7|1
1638953910000|2021-12-08 08:58:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1638953920000|2021-12-08 08:58:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|3
1638953930000|2021-12-08 08:58:50|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|1
1638953940000|2021-12-08 08:59:00|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|1
1638953950000|2021-12-08 08:59:10|2262.9|2262.6|2263.4|2263.1|2263.5|2263.2|2262.9|2262.6|3
1638953960000|2021-12-08 08:59:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1638953970000|2021-12-08 08:59:30|2263.3|2263|2263.5|2263.2|2263.7|2263.4|2263.3|2263|2
1638953980000|2021-12-08 08:59:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|5
1638954000000|2021-12-08 09:00:00|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2263.2|2262.9|6
1638954010000|2021-12-08 09:00:10|2263.2|2262.9|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|0
1638954020000|2021-12-08 09:00:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.8|2262.5|1
1638954030000|2021-12-08 09:00:30|2262.8|2262.5|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|2
1638954040000|2021-12-08 09:00:40|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|1
1638954050000|2021-12-08 09:00:50|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|9
1638954060000|2021-12-08 09:01:00|2262.8|2262.5|2262.4|2262.1|2263|2262.7|2262.4|2262.1|1
1638954070000|2021-12-08 09:01:10|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|3
1638954080000|2021-12-08 09:01:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|4
1638954090000|2021-12-08 09:01:30|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|7
1638954100000|2021-12-08 09:01:40|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|3
1638954110000|2021-12-08 09:01:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|2
1638954120000|2021-12-08 09:02:00|2262.3|2262|2262.1|2261.8|2262.3|2262|2262|2261.7|3
1638954130000|2021-12-08 09:02:10|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|2
1638954140000|2021-12-08 09:02:20|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|0
1638954150000|2021-12-08 09:02:30|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.7|2261.4|3
1638954160000|2021-12-08 09:02:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1638954170000|2021-12-08 09:02:50|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|8
1638954180000|2021-12-08 09:03:00|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|2
1638954190000|2021-12-08 09:03:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|7
1638954200000|2021-12-08 09:03:20|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|2
1638954210000|2021-12-08 09:03:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.7|2261.4|0
1638954220000|2021-12-08 09:03:40|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|7
1638954230000|2021-12-08 09:03:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.7|2261.4|6
1638954240000|2021-12-08 09:04:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|3
1638954250000|2021-12-08 09:04:10|||||||||7
1638954260000|2021-12-08 09:04:20|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.5|2261.2|13
1638954270000|2021-12-08 09:04:30|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.4|2261.1|12
1638954280000|2021-12-08 09:04:40|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.3|2261|5
1638954290000|2021-12-08 09:04:50|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|10
1638954300000|2021-12-08 09:05:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.7|2260.4|21
1638954310000|2021-12-08 09:05:10|2261|2260.7|2261|2260.7|2261.2|2260.9|2261|2260.7|3
1638954320000|2021-12-08 09:05:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|8
1638954330000|2021-12-08 09:05:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|17
1638954340000|2021-12-08 09:05:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|13
1638954350000|2021-12-08 09:05:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1638954360000|2021-12-08 09:06:00|2260.9|2260.6|2261.3|2261|2261.4|2261.1|2260.8|2260.5|20
1638954370000|2021-12-08 09:06:10|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261|2260.7|12
1638954380000|2021-12-08 09:06:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|7
1638954390000|2021-12-08 09:06:30|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|6
1638954400000|2021-12-08 09:06:40|2261.2|2260.9|2261.9|2261.6|2262|2261.7|2261.2|2260.9|7
1638954410000|2021-12-08 09:06:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|4
1638954420000|2021-12-08 09:07:00|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.7|2261.4|5
1638954430000|2021-12-08 09:07:10|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.5|2261.2|7
1638954440000|2021-12-08 09:07:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1638954450000|2021-12-08 09:07:30|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.6|2261.3|7
1638954460000|2021-12-08 09:07:40|2261.6|2261.3|2261.3|2261|2261.7|2261.4|2261.3|2261|6
1638954470000|2021-12-08 09:07:50|2261.4|2261.1|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|15
1638954480000|2021-12-08 09:08:00|2261.5|2261.2|2261.8|2261.5|2261.9|2261.6|2261.3|2261|9
1638954490000|2021-12-08 09:08:10|2261.9|2261.6|2261.6|2261.3|2262|2261.7|2261.6|2261.3|0
1638954500000|2021-12-08 09:08:20|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|5
1638954510000|2021-12-08 09:08:30|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.2|2260.9|12
1638954520000|2021-12-08 09:08:40|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|15
1638954530000|2021-12-08 09:08:50|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|13
1638954540000|2021-12-08 09:09:00|2260.8|2260.5|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|17
1638954550000|2021-12-08 09:09:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|1
1638954560000|2021-12-08 09:09:20|2260.7|2260.4|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|6
1638954570000|2021-12-08 09:09:30|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|12
1638954580000|2021-12-08 09:09:40|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|9
1638954590000|2021-12-08 09:09:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|9
1638954600000|2021-12-08 09:10:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|9
1638954610000|2021-12-08 09:10:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1638954620000|2021-12-08 09:10:20|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|7
1638954630000|2021-12-08 09:10:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1638954640000|2021-12-08 09:10:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1638954650000|2021-12-08 09:10:50|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|2
1638954660000|2021-12-08 09:11:00|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|4
1638954670000|2021-12-08 09:11:10|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260|2259.7|1
1638954680000|2021-12-08 09:11:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|2
1638954690000|2021-12-08 09:11:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|1
1638954700000|2021-12-08 09:11:40|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|1
1638954710000|2021-12-08 09:11:50|2260|2259.7|2260.5|2260.2|2260.6|2260.3|2260|2259.7|4
1638954720000|2021-12-08 09:12:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|2
1638954730000|2021-12-08 09:12:10|2260.4|2260.1|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|1
1638954740000|2021-12-08 09:12:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1638954750000|2021-12-08 09:12:30|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|2
1638954760000|2021-12-08 09:12:40|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|1
1638954770000|2021-12-08 09:12:50|2260|2259.7|2260.5|2260.2|2260.6|2260.3|2259.9|2259.6|5
1638954780000|2021-12-08 09:13:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|1
1638954790000|2021-12-08 09:13:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|3
1638954800000|2021-12-08 09:13:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1638954810000|2021-12-08 09:13:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.1|2259.8|2
1638954820000|2021-12-08 09:13:40|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|19
1638954830000|2021-12-08 09:13:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|27
1638954840000|2021-12-08 09:14:00|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|3
1638954850000|2021-12-08 09:14:10|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|1
1638954860000|2021-12-08 09:14:20|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|7
1638954870000|2021-12-08 09:14:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1638954880000|2021-12-08 09:14:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1638954890000|2021-12-08 09:14:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|2
1638954900000|2021-12-08 09:15:00|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2260|2259.7|3
1638954910000|2021-12-08 09:15:10|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|1
1638954920000|2021-12-08 09:15:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1638954940000|2021-12-08 09:15:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1638954950000|2021-12-08 09:15:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|2
1638954960000|2021-12-08 09:16:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1638954970000|2021-12-08 09:16:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1638954980000|2021-12-08 09:16:20|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|5
1638954990000|2021-12-08 09:16:30|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.3|2260|2
1638955000000|2021-12-08 09:16:40|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|0
1638955010000|2021-12-08 09:16:50|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1638955020000|2021-12-08 09:17:00|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1638955030000|2021-12-08 09:17:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1638955040000|2021-12-08 09:17:20|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1638955050000|2021-12-08 09:17:30|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|3
1638955060000|2021-12-08 09:17:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|0
1638955070000|2021-12-08 09:17:50|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|5
1638955080000|2021-12-08 09:18:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.5|2259.2|3
1638955090000|2021-12-08 09:18:10|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|3
1638955100000|2021-12-08 09:18:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1638955110000|2021-12-08 09:18:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1638955120000|2021-12-08 09:18:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1638955130000|2021-12-08 09:18:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1638955140000|2021-12-08 09:19:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|4
1638955150000|2021-12-08 09:19:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1638955160000|2021-12-08 09:19:20|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|4
1638955170000|2021-12-08 09:19:30|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|8
1638955180000|2021-12-08 09:19:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|4
1638955190000|2021-12-08 09:19:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|2
1638955200000|2021-12-08 09:20:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|2
1638955210000|2021-12-08 09:20:10|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|2
1638955220000|2021-12-08 09:20:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638955230000|2021-12-08 09:20:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1638955240000|2021-12-08 09:20:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1638955250000|2021-12-08 09:20:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|5
1638955260000|2021-12-08 09:21:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|5
1638955270000|2021-12-08 09:21:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|2
1638955280000|2021-12-08 09:21:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|3
1638955290000|2021-12-08 09:21:30|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|5
1638955300000|2021-12-08 09:21:40|2260.7|2260.4|2260.4|2260.1|2260.8|2260.5|2260.3|2260|5
1638955310000|2021-12-08 09:21:50|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|0
1638955320000|2021-12-08 09:22:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|6
1638955330000|2021-12-08 09:22:10|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|1
1638955340000|2021-12-08 09:22:20|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.3|2260|3
1638955350000|2021-12-08 09:22:30|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|2
1638955360000|2021-12-08 09:22:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.3|2260|3
1638955370000|2021-12-08 09:22:50|2260.3|2260|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|26
1638955380000|2021-12-08 09:23:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|7
1638955390000|2021-12-08 09:23:10|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|5
1638955400000|2021-12-08 09:23:20|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2259|2258.7|6
1638955410000|2021-12-08 09:23:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|2
1638955420000|2021-12-08 09:23:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|2
1638955430000|2021-12-08 09:23:50|2259.2|2258.9|2260|2259.7|2260|2259.7|2259.2|2258.9|13
1638955440000|2021-12-08 09:24:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|2
1638955450000|2021-12-08 09:24:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1638955460000|2021-12-08 09:24:20|2260.3|2260|2260|2259.7|2260.4|2260.1|2260|2259.7|5
1638955470000|2021-12-08 09:24:30|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|0
1638955480000|2021-12-08 09:24:40|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1638955500000|2021-12-08 09:25:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|4
1638955510000|2021-12-08 09:25:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1638955520000|2021-12-08 09:25:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1638955530000|2021-12-08 09:25:30|2260.7|2260.4|2260.8|2260.5|2261|2260.7|2260.7|2260.4|8
1638955540000|2021-12-08 09:25:40|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.2|2259.9|2
1638955550000|2021-12-08 09:25:50|2260.2|2259.9|2260|2259.7|2260.3|2260|2260|2259.7|1
1638955560000|2021-12-08 09:26:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|1
1638955570000|2021-12-08 09:26:10|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1638955580000|2021-12-08 09:26:20|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|3
1638955590000|2021-12-08 09:26:30|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|5
1638955600000|2021-12-08 09:26:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|2
1638955610000|2021-12-08 09:26:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|11
1638955620000|2021-12-08 09:27:00|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1638955630000|2021-12-08 09:27:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1638955640000|2021-12-08 09:27:20|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|1
1638955650000|2021-12-08 09:27:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1638955670000|2021-12-08 09:27:50|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|7
1638955680000|2021-12-08 09:28:00|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1638955690000|2021-12-08 09:28:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1638955710000|2021-12-08 09:28:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1638955720000|2021-12-08 09:28:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1638955730000|2021-12-08 09:28:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1638955740000|2021-12-08 09:29:00|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638955750000|2021-12-08 09:29:10|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.3|2260|8
1638955760000|2021-12-08 09:29:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.3|2260|2
1638955770000|2021-12-08 09:29:30|2260.3|2260|2259.3|2259|2260.4|2260.1|2259.2|2258.9|1
1638955780000|2021-12-08 09:29:40|2259.2|2258.9|2258.7|2258.4|2259.3|2259|2258.7|2258.4|9
1638955790000|2021-12-08 09:29:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|4
1638955800000|2021-12-08 09:30:00|2258.5|2258.2|2258.7|2258.4|2258.9|2258.6|2258.5|2258.2|20
1638955810000|2021-12-08 09:30:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1638955820000|2021-12-08 09:30:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1638955830000|2021-12-08 09:30:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|6
1638955840000|2021-12-08 09:30:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1638955850000|2021-12-08 09:30:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1638955860000|2021-12-08 09:31:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1638955870000|2021-12-08 09:31:10|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.4|2258.1|5
1638955880000|2021-12-08 09:31:20|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|4
1638955890000|2021-12-08 09:31:30|2258.3|2258|2258|2257.7|2258.4|2258.1|2258|2257.7|9
1638955900000|2021-12-08 09:31:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|4
1638955910000|2021-12-08 09:31:50|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|14
1638955920000|2021-12-08 09:32:00|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|11
1638955930000|2021-12-08 09:32:10|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|2
1638955940000|2021-12-08 09:32:20|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2258.3|2258|11
1638955950000|2021-12-08 09:32:30|||||||||1
1638955960000|2021-12-08 09:32:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|4
1638955970000|2021-12-08 09:32:50|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|4
1638955980000|2021-12-08 09:33:00|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|8
1638955990000|2021-12-08 09:33:10|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.7|2257.4|1
1638956000000|2021-12-08 09:33:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1638956010000|2021-12-08 09:33:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1638956020000|2021-12-08 09:33:40|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|4
1638956030000|2021-12-08 09:33:50|2258.4|2258.1|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|3
1638956040000|2021-12-08 09:34:00|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.3|2257|8
1638956050000|2021-12-08 09:34:10|2257.6|2257.3|2257.2|2256.9|2257.8|2257.5|2257.2|2256.9|24
1638956060000|2021-12-08 09:34:20|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|5
1638956070000|2021-12-08 09:34:30|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1638956080000|2021-12-08 09:34:40|2257.2|2256.9|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|2
1638956090000|2021-12-08 09:34:50|2257.3|2257|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|3
1638956100000|2021-12-08 09:35:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|17
1638956110000|2021-12-08 09:35:10|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.7|2256.4|4
1638956120000|2021-12-08 09:35:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257|2256.7|5
1638956130000|2021-12-08 09:35:30|2257.3|2257|2257.8|2257.5|2257.9|2257.6|2257.2|2256.9|16
1638956140000|2021-12-08 09:35:40|||||||||2
1638956150000|2021-12-08 09:35:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|0
1638956160000|2021-12-08 09:36:00|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|0
1638956170000|2021-12-08 09:36:10|2258.2|2257.9|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|0
1638956180000|2021-12-08 09:36:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|1
1638956190000|2021-12-08 09:36:30|2258.7|2258.4|2259.1|2258.8|2259.3|2259|2258.7|2258.4|9
1638956200000|2021-12-08 09:36:40|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|7
1638956210000|2021-12-08 09:36:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1638956220000|2021-12-08 09:37:00|2258.8|2258.5|2259.3|2259|2259.3|2259|2258.8|2258.5|1
1638956230000|2021-12-08 09:37:10|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1638956240000|2021-12-08 09:37:20|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|2
1638956250000|2021-12-08 09:37:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1638956260000|2021-12-08 09:37:40|2259.3|2259|2260.1|2259.8|2260.1|2259.8|2259.3|2259|8
1638956270000|2021-12-08 09:37:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|6
1638956280000|2021-12-08 09:38:00|2260|2259.7|2260|2259.7|2260.2|2259.9|2259.9|2259.6|3
1638956290000|2021-12-08 09:38:10|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|1
1638956300000|2021-12-08 09:38:20|2260.4|2260.1|2260|2259.7|2260.5|2260.2|2260|2259.7|6
1638956310000|2021-12-08 09:38:30|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2259.9|2259.6|6
1638956320000|2021-12-08 09:38:40|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|0
1638956330000|2021-12-08 09:38:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|12
1638956340000|2021-12-08 09:39:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|3
1638956350000|2021-12-08 09:39:10|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|0
1638956360000|2021-12-08 09:39:20|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|7
1638956370000|2021-12-08 09:39:30|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|5
1638956380000|2021-12-08 09:39:40|2260.3|2260|2260.6|2260.3|2260.8|2260.5|2260.3|2260|5
1638956390000|2021-12-08 09:39:50|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|1
1638956400000|2021-12-08 09:40:00|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|2
1638956410000|2021-12-08 09:40:10|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|1
1638956420000|2021-12-08 09:40:20|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261|2260.7|1
1638956430000|2021-12-08 09:40:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.9|2260.6|3
1638956440000|2021-12-08 09:40:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1638956450000|2021-12-08 09:40:50|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|4
1638956460000|2021-12-08 09:41:00|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|2
1638956470000|2021-12-08 09:41:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|4
1638956480000|2021-12-08 09:41:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|0
1638956490000|2021-12-08 09:41:30|2260.8|2260.5|2260.7|2260.4|2261|2260.7|2260.7|2260.4|3
1638956500000|2021-12-08 09:41:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1638956510000|2021-12-08 09:41:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1638956520000|2021-12-08 09:42:00|2260.7|2260.4|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|4
1638956530000|2021-12-08 09:42:10|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.4|2260.1|2
1638956540000|2021-12-08 09:42:20|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.7|2260.4|4
1638956550000|2021-12-08 09:42:30|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|3
1638956560000|2021-12-08 09:42:40|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|3
1638956570000|2021-12-08 09:42:50|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1638956580000|2021-12-08 09:43:00|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1638956590000|2021-12-08 09:43:10|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|2
1638956600000|2021-12-08 09:43:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1638956610000|2021-12-08 09:43:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1638956620000|2021-12-08 09:43:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1638956630000|2021-12-08 09:43:50|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|2
1638956640000|2021-12-08 09:44:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|3
1638956650000|2021-12-08 09:44:10|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|1
1638956660000|2021-12-08 09:44:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1638956670000|2021-12-08 09:44:30|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.2|2259.9|3
1638956680000|2021-12-08 09:44:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|0
1638956690000|2021-12-08 09:44:50|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|4
1638956700000|2021-12-08 09:45:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.8|2259.5|12
1638956710000|2021-12-08 09:45:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|2
1638956720000|2021-12-08 09:45:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1638956730000|2021-12-08 09:45:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1638956740000|2021-12-08 09:45:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|2
1638956750000|2021-12-08 09:45:50|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|13
1638956760000|2021-12-08 09:46:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1638956770000|2021-12-08 09:46:10|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|6
1638956780000|2021-12-08 09:46:20|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|0
1638956790000|2021-12-08 09:46:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1638956800000|2021-12-08 09:46:40|2260.3|2260|2259.8|2259.5|2260.3|2260|2259.8|2259.5|17
1638956810000|2021-12-08 09:46:50|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|20
1638956820000|2021-12-08 09:47:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|1
1638956830000|2021-12-08 09:47:10|2259.2|2258.9|2259|2258.7|2259.3|2259|2258.9|2258.6|3
1638956840000|2021-12-08 09:47:20|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1638956850000|2021-12-08 09:47:30|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.2|2257.9|2
1638956860000|2021-12-08 09:47:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|0
1638956870000|2021-12-08 09:47:50|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258|2257.7|1
1638956880000|2021-12-08 09:48:00|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|0
1638956890000|2021-12-08 09:48:10|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|3
1638956900000|2021-12-08 09:48:20|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|7
1638956910000|2021-12-08 09:48:30|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|3
1638956920000|2021-12-08 09:48:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|1
1638956930000|2021-12-08 09:48:50|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|9
1638956940000|2021-12-08 09:49:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1638956950000|2021-12-08 09:49:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|4
1638956960000|2021-12-08 09:49:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|4
1638956970000|2021-12-08 09:49:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1638956980000|2021-12-08 09:49:40|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|6
1638956990000|2021-12-08 09:49:50|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|3
1638957000000|2021-12-08 09:50:00|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|0
1638957010000|2021-12-08 09:50:10|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1638957020000|2021-12-08 09:50:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1638957030000|2021-12-08 09:50:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1638957040000|2021-12-08 09:50:40|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|6
1638957050000|2021-12-08 09:50:50|||||||||1
1638957060000|2021-12-08 09:51:00|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|4
1638957070000|2021-12-08 09:51:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1638957090000|2021-12-08 09:51:30|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|1
1638957100000|2021-12-08 09:51:40|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1638957110000|2021-12-08 09:51:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1638957120000|2021-12-08 09:52:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.7|2258.4|1
1638957130000|2021-12-08 09:52:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1638957140000|2021-12-08 09:52:20|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|4
1638957150000|2021-12-08 09:52:30|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|2
1638957160000|2021-12-08 09:52:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1638957170000|2021-12-08 09:52:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1638957180000|2021-12-08 09:53:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1638957190000|2021-12-08 09:53:10|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|0
1638957200000|2021-12-08 09:53:20|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|1
1638957210000|2021-12-08 09:53:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1638957220000|2021-12-08 09:53:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|0
1638957230000|2021-12-08 09:53:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1638957240000|2021-12-08 09:54:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1638957260000|2021-12-08 09:54:20|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.6|2258.3|6
1638957270000|2021-12-08 09:54:30|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|0
1638957280000|2021-12-08 09:54:40|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|3
1638957290000|2021-12-08 09:54:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1638957300000|2021-12-08 09:55:00|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|3
1638957310000|2021-12-08 09:55:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1638957320000|2021-12-08 09:55:20|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1638957330000|2021-12-08 09:55:30|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|3
1638957340000|2021-12-08 09:55:40|||||||||1
1638957350000|2021-12-08 09:55:50|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|5
1638957360000|2021-12-08 09:56:00|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1638957370000|2021-12-08 09:56:10|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|3
1638957380000|2021-12-08 09:56:20|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|4
1638957390000|2021-12-08 09:56:30|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|24
1638957400000|2021-12-08 09:56:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|5
1638957410000|2021-12-08 09:56:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1638957420000|2021-12-08 09:57:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|7
1638957430000|2021-12-08 09:57:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|0
1638957440000|2021-12-08 09:57:20|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|1
1638957450000|2021-12-08 09:57:30|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|5
1638957460000|2021-12-08 09:57:40|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|6
1638957470000|2021-12-08 09:57:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|12
1638957480000|2021-12-08 09:58:00|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|7
1638957490000|2021-12-08 09:58:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|6
1638957500000|2021-12-08 09:58:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1638957520000|2021-12-08 09:58:40|2259.4|2259.1|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|4
1638957530000|2021-12-08 09:58:50|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|5
1638957540000|2021-12-08 09:59:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1638957550000|2021-12-08 09:59:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|1
1638957560000|2021-12-08 09:59:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|2
1638957570000|2021-12-08 09:59:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1638957580000|2021-12-08 09:59:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1638957590000|2021-12-08 09:59:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|3
1638957600000|2021-12-08 10:00:00|2259.9|2259.6|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|5
1638957610000|2021-12-08 10:00:10|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|5
1638957620000|2021-12-08 10:00:20|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|6
1638957630000|2021-12-08 10:00:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|6
1638957640000|2021-12-08 10:00:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1638957650000|2021-12-08 10:00:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1638957660000|2021-12-08 10:01:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1638957670000|2021-12-08 10:01:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|7
1638957680000|2021-12-08 10:01:20|||||||||1
1638957690000|2021-12-08 10:01:30|2259|2258.7|2259.2|2258.9|2259.3|2259|2259|2258.7|5
1638957700000|2021-12-08 10:01:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1638957710000|2021-12-08 10:01:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|5
1638957720000|2021-12-08 10:02:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|5
1638957730000|2021-12-08 10:02:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|6
1638957740000|2021-12-08 10:02:20|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1638957750000|2021-12-08 10:02:30|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|2
1638957760000|2021-12-08 10:02:40|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|3
1638957770000|2021-12-08 10:02:50|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|3
1638957780000|2021-12-08 10:03:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|6
1638957800000|2021-12-08 10:03:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1638957810000|2021-12-08 10:03:30|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.8|2258.5|9
1638957820000|2021-12-08 10:03:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1638957830000|2021-12-08 10:03:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|6
1638957840000|2021-12-08 10:04:00|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|6
1638957850000|2021-12-08 10:04:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|3
1638957870000|2021-12-08 10:04:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1638957880000|2021-12-08 10:04:40|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|2
1638957890000|2021-12-08 10:04:50|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|2
1638957900000|2021-12-08 10:05:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1638957910000|2021-12-08 10:05:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|14
1638957920000|2021-12-08 10:05:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|4
1638957930000|2021-12-08 10:05:30|2259.2|2258.9|2259|2258.7|2259.3|2259|2258.9|2258.6|17
1638957940000|2021-12-08 10:05:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|7
1638957950000|2021-12-08 10:05:50|2259.1|2258.8|2259.3|2259|2259.5|2259.2|2259|2258.7|12
1638957960000|2021-12-08 10:06:00|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1638957970000|2021-12-08 10:06:10|2259.2|2258.9|2259.9|2259.6|2259.9|2259.6|2259.2|2258.9|8
1638957980000|2021-12-08 10:06:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|6
1638957990000|2021-12-08 10:06:30|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1638958000000|2021-12-08 10:06:40|2259.9|2259.6|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|14
1638958010000|2021-12-08 10:06:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|3
1638958020000|2021-12-08 10:07:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.5|2259.2|10
1638958030000|2021-12-08 10:07:10|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|8
1638958040000|2021-12-08 10:07:20|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|2
1638958050000|2021-12-08 10:07:30|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|9
1638958060000|2021-12-08 10:07:40|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|5
1638958070000|2021-12-08 10:07:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1638958080000|2021-12-08 10:08:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|12
1638958090000|2021-12-08 10:08:10|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|4
1638958100000|2021-12-08 10:08:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|15
1638958110000|2021-12-08 10:08:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1638958120000|2021-12-08 10:08:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1638958130000|2021-12-08 10:08:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|11
1638958140000|2021-12-08 10:09:00|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|13
1638958150000|2021-12-08 10:09:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|12
1638958160000|2021-12-08 10:09:20|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|23
1638958170000|2021-12-08 10:09:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|14
1638958180000|2021-12-08 10:09:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|9
1638958190000|2021-12-08 10:09:50|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|39
1638958200000|2021-12-08 10:10:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|21
1638958210000|2021-12-08 10:10:10|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|31
1638958220000|2021-12-08 10:10:20|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|7
1638958230000|2021-12-08 10:10:30|2261.5|2261.2|2261.7|2261.4|2261.9|2261.6|2261.5|2261.2|13
1638958240000|2021-12-08 10:10:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|14
1638958250000|2021-12-08 10:10:50|2261.6|2261.3|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|13
1638958260000|2021-12-08 10:11:00|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|6
1638958270000|2021-12-08 10:11:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|5
1638958300000|2021-12-08 10:11:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|21
1638958310000|2021-12-08 10:11:50|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|5
1638958320000|2021-12-08 10:12:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|8
1638958330000|2021-12-08 10:12:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1638958340000|2021-12-08 10:12:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|11
1638958350000|2021-12-08 10:12:30|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|8
1638958360000|2021-12-08 10:12:40|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|5
1638958370000|2021-12-08 10:12:50|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|3
1638958380000|2021-12-08 10:13:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|6
1638958390000|2021-12-08 10:13:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1638958400000|2021-12-08 10:13:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|8
1638958410000|2021-12-08 10:13:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1638958420000|2021-12-08 10:13:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1638958430000|2021-12-08 10:13:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1638958440000|2021-12-08 10:14:00|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|1
1638958450000|2021-12-08 10:14:10|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|12
1638958460000|2021-12-08 10:14:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|11
1638958470000|2021-12-08 10:14:30|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|6
1638958480000|2021-12-08 10:14:40|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|8
1638958490000|2021-12-08 10:14:50|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|4
1638958500000|2021-12-08 10:15:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|7
1638958510000|2021-12-08 10:15:10|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|9
1638958520000|2021-12-08 10:15:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.7|2260.4|11
1638958530000|2021-12-08 10:15:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1638958540000|2021-12-08 10:15:40|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|7
1638958550000|2021-12-08 10:15:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|2
1638958560000|2021-12-08 10:16:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|5
1638958570000|2021-12-08 10:16:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1638958580000|2021-12-08 10:16:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1638958590000|2021-12-08 10:16:30|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|7
1638958600000|2021-12-08 10:16:40|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261.1|2260.8|4
1638958610000|2021-12-08 10:16:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1638958620000|2021-12-08 10:17:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|11
1638958630000|2021-12-08 10:17:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1638958640000|2021-12-08 10:17:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.3|2261|0
1638958650000|2021-12-08 10:17:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1638958660000|2021-12-08 10:17:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1638958670000|2021-12-08 10:17:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1638958680000|2021-12-08 10:18:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1638958690000|2021-12-08 10:18:10|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|10
1638958700000|2021-12-08 10:18:20|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|8
1638958710000|2021-12-08 10:18:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|7
1638958720000|2021-12-08 10:18:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|4
1638958730000|2021-12-08 10:18:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.3|2261|29
1638958740000|2021-12-08 10:19:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|3
1638958750000|2021-12-08 10:19:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1638958760000|2021-12-08 10:19:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1638958780000|2021-12-08 10:19:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|7
1638958790000|2021-12-08 10:19:50|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|12
1638958800000|2021-12-08 10:20:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|8
1638958810000|2021-12-08 10:20:10|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|3
1638958820000|2021-12-08 10:20:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|17
1638958830000|2021-12-08 10:20:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1638958840000|2021-12-08 10:20:40|||||||||2
1638958850000|2021-12-08 10:20:50|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|7
1638958860000|2021-12-08 10:21:00|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1638958870000|2021-12-08 10:21:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|13
1638958880000|2021-12-08 10:21:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|4
1638958890000|2021-12-08 10:21:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|4
1638958900000|2021-12-08 10:21:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|3
1638958910000|2021-12-08 10:21:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|23
1638958920000|2021-12-08 10:22:00|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1638958930000|2021-12-08 10:22:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|6
1638958940000|2021-12-08 10:22:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1638958950000|2021-12-08 10:22:30|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|9
1638958960000|2021-12-08 10:22:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|4
1638958970000|2021-12-08 10:22:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1638958980000|2021-12-08 10:23:00|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2261.9|2261.6|19
1638959000000|2021-12-08 10:23:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|5
1638959010000|2021-12-08 10:23:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|12
1638959020000|2021-12-08 10:23:40|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|4
1638959030000|2021-12-08 10:23:50|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|22
1638959040000|2021-12-08 10:24:00|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|10
1638959050000|2021-12-08 10:24:10|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|4
1638959060000|2021-12-08 10:24:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1638959070000|2021-12-08 10:24:30|||||||||1
1638959080000|2021-12-08 10:24:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|27
1638959090000|2021-12-08 10:24:50|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|5
1638959100000|2021-12-08 10:25:00|2261|2260.7|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|19
1638959110000|2021-12-08 10:25:10|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1638959120000|2021-12-08 10:25:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1638959130000|2021-12-08 10:25:30|2260.8|2260.5|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|13
1638959140000|2021-12-08 10:25:40|||||||||2
1638959150000|2021-12-08 10:25:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|6
1638959160000|2021-12-08 10:26:00|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|3
1638959170000|2021-12-08 10:26:10|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|4
1638959180000|2021-12-08 10:26:20|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|3
1638959190000|2021-12-08 10:26:30|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2260|2259.7|5
1638959200000|2021-12-08 10:26:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|4
1638959210000|2021-12-08 10:26:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|6
1638959220000|2021-12-08 10:27:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|8
1638959230000|2021-12-08 10:27:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|7
1638959240000|2021-12-08 10:27:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|2
1638959250000|2021-12-08 10:27:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|2
1638959260000|2021-12-08 10:27:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.8|2259.5|6
1638959270000|2021-12-08 10:27:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.8|2259.5|4
1638959280000|2021-12-08 10:28:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1638959290000|2021-12-08 10:28:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|10
1638959300000|2021-12-08 10:28:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1638959310000|2021-12-08 10:28:30|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|8
1638959320000|2021-12-08 10:28:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1638959330000|2021-12-08 10:28:50|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|3
1638959340000|2021-12-08 10:29:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|8
1638959350000|2021-12-08 10:29:10|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|8
1638959360000|2021-12-08 10:29:20|2260.4|2260.1|2259.9|2259.6|2260.4|2260.1|2259.8|2259.5|11
1638959370000|2021-12-08 10:29:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|4
1638959380000|2021-12-08 10:29:40|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|14
1638959390000|2021-12-08 10:29:50|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|15
1638959400000|2021-12-08 10:30:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|15
1638959410000|2021-12-08 10:30:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|2
1638959420000|2021-12-08 10:30:20|||||||||2
1638959430000|2021-12-08 10:30:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|5
1638959440000|2021-12-08 10:30:40|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|10
1638959450000|2021-12-08 10:30:50|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|8
1638959460000|2021-12-08 10:31:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.2|2258.9|7
1638959470000|2021-12-08 10:31:10|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|10
1638959480000|2021-12-08 10:31:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|4
1638959490000|2021-12-08 10:31:30|2259.3|2259|2259.3|2259|2259.5|2259.2|2259.3|2259|2
1638959500000|2021-12-08 10:31:40|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|9
1638959510000|2021-12-08 10:31:50|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|4
1638959520000|2021-12-08 10:32:00|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|8
1638959530000|2021-12-08 10:32:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|9
1638959540000|2021-12-08 10:32:20|2258.1|2257.8|2257.3|2257|2258.2|2257.9|2257.2|2256.9|30
1638959550000|2021-12-08 10:32:30|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2256.9|2256.6|10
1638959560000|2021-12-08 10:32:40|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.4|2256.1|20
1638959570000|2021-12-08 10:32:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|15
1638959580000|2021-12-08 10:33:00|2257.1|2256.8|2257.2|2256.9|2257.7|2257.4|2257.1|2256.8|27
1638959590000|2021-12-08 10:33:10|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|6
1638959600000|2021-12-08 10:33:20|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|6
1638959610000|2021-12-08 10:33:30|2257.1|2256.8|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|20
1638959620000|2021-12-08 10:33:40|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.3|2256|6
1638959630000|2021-12-08 10:33:50|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|5
1638959640000|2021-12-08 10:34:00|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.7|2256.4|6
1638959650000|2021-12-08 10:34:10|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|12
1638959660000|2021-12-08 10:34:20|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|6
1638959670000|2021-12-08 10:34:30|2257.3|2257|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|4
1638959680000|2021-12-08 10:34:40|2257|2256.7|2257.5|2257.2|2257.5|2257.2|2257|2256.7|2
1638959690000|2021-12-08 10:34:50|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|2
1638959700000|2021-12-08 10:35:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|6
1638959710000|2021-12-08 10:35:10|2256.8|2256.5|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|16
1638959720000|2021-12-08 10:35:20|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|2
1638959730000|2021-12-08 10:35:30|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|11
1638959740000|2021-12-08 10:35:40|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|4
1638959750000|2021-12-08 10:35:50|2256.5|2256.2|2255.8|2255.5|2256.5|2256.2|2255.8|2255.5|66
1638959760000|2021-12-08 10:36:00|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|36
1638959770000|2021-12-08 10:36:10|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|6
1638959780000|2021-12-08 10:36:20|2256|2255.7|2255.7|2255.4|2256.2|2255.9|2255.6|2255.3|11
1638959790000|2021-12-08 10:36:30|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|18
1638959800000|2021-12-08 10:36:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.5|2254.2|30
1638959810000|2021-12-08 10:36:50|2254.9|2254.6|2255.3|2255|2255.7|2255.4|2254.9|2254.6|32
1638959820000|2021-12-08 10:37:00|2255.4|2255.1|2255|2254.7|2255.5|2255.2|2255|2254.7|5
1638959830000|2021-12-08 10:37:10|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.4|2254.1|10
1638959840000|2021-12-08 10:37:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|18
1638959850000|2021-12-08 10:37:30|2254.3|2254|2253.5|2253.2|2254.6|2254.3|2253.5|2253.2|87
1638959860000|2021-12-08 10:37:40|2253.4|2253.1|2252.8|2252.5|2253.5|2253.2|2252.7|2252.4|94
1638959870000|2021-12-08 10:37:50|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|56
1638959880000|2021-12-08 10:38:00|2253|2252.7|2253.9|2253.6|2253.9|2253.6|2253|2252.7|7
1638959890000|2021-12-08 10:38:10|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|1
1638959900000|2021-12-08 10:38:20|2254.2|2253.9|2254.4|2254.1|2254.6|2254.3|2254.1|2253.8|4
1638959910000|2021-12-08 10:38:30|2254.3|2254|2253.3|2253|2254.4|2254.1|2253.3|2253|57
1638959920000|2021-12-08 10:38:40|2253.1|2252.8|2252.1|2251.8|2253.1|2252.8|2252.1|2251.8|57
1638959930000|2021-12-08 10:38:50|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|12
1638959940000|2021-12-08 10:39:00|2251.6|2251.3|2252.7|2252.4|2252.7|2252.4|2251.6|2251.3|44
1638959950000|2021-12-08 10:39:10|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252|2251.7|8
1638959960000|2021-12-08 10:39:20|2252.3|2252|2252.1|2251.8|2252.6|2252.3|2252|2251.7|65
1638959970000|2021-12-08 10:39:30|2252|2251.7|2252.5|2252.2|2252.5|2252.2|2251.9|2251.6|5
1638959980000|2021-12-08 10:39:40|2252.2|2251.9|2252|2251.7|2252.3|2252|2251.5|2251.2|15
1638959990000|2021-12-08 10:39:50|2251.9|2251.6|2252.7|2252.4|2252.7|2252.4|2251.9|2251.6|6
1638960000000|2021-12-08 10:40:00|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.2|2251.9|20
1638960010000|2021-12-08 10:40:10|2252.9|2252.6|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|10
1638960020000|2021-12-08 10:40:20|2253.4|2253.1|2254|2253.7|2254.1|2253.8|2253.3|2253|6
1638960030000|2021-12-08 10:40:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|6
1638960040000|2021-12-08 10:40:40|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|8
1638960050000|2021-12-08 10:40:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|2
1638960060000|2021-12-08 10:41:00|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|2
1638960070000|2021-12-08 10:41:10|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|4
1638960080000|2021-12-08 10:41:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|6
1638960090000|2021-12-08 10:41:30|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|4
1638960100000|2021-12-08 10:41:40|2254.8|2254.5|2255|2254.7|2255.2|2254.9|2254.7|2254.4|7
1638960110000|2021-12-08 10:41:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|6
1638960120000|2021-12-08 10:42:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|6
1638960130000|2021-12-08 10:42:10|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|6
1638960140000|2021-12-08 10:42:20|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|7
1638960150000|2021-12-08 10:42:30|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.3|2254|7
1638960160000|2021-12-08 10:42:40|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.8|2253.5|7
1638960170000|2021-12-08 10:42:50|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.5|2253.2|5
1638960180000|2021-12-08 10:43:00|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|9
1638960190000|2021-12-08 10:43:10|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|6
1638960200000|2021-12-08 10:43:20|2253.6|2253.3|2253.9|2253.6|2254|2253.7|2253.6|2253.3|26
1638960210000|2021-12-08 10:43:30|2253.8|2253.5|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|12
1638960220000|2021-12-08 10:43:40|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2253.3|2253|9
1638960230000|2021-12-08 10:43:50|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2252.7|2252.4|15
1638960240000|2021-12-08 10:44:00|2252.9|2252.6|2251.8|2251.5|2253|2252.7|2251.8|2251.5|10
1638960250000|2021-12-08 10:44:10|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|6
1638960260000|2021-12-08 10:44:20|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.7|2251.4|11
1638960270000|2021-12-08 10:44:30|2252.1|2251.8|2252.4|2252.1|2252.6|2252.3|2252|2251.7|5
1638960280000|2021-12-08 10:44:40|2252.5|2252.2|2253.2|2252.9|2253.2|2252.9|2252.5|2252.2|3
1638960290000|2021-12-08 10:44:50|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|6
1638960300000|2021-12-08 10:45:00|2253.5|2253.2|2254.2|2253.9|2254.2|2253.9|2253.5|2253.2|3
1638960310000|2021-12-08 10:45:10|2254|2253.7|2254.3|2254|2254.4|2254.1|2254|2253.7|5
1638960320000|2021-12-08 10:45:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|6
1638960330000|2021-12-08 10:45:30|2254.2|2253.9|2253.4|2253.1|2254.2|2253.9|2253.4|2253.1|9
1638960340000|2021-12-08 10:45:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253|2252.7|13
1638960350000|2021-12-08 10:45:50|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.1|2252.8|4
1638960360000|2021-12-08 10:46:00|2253.4|2253.1|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|5
1638960370000|2021-12-08 10:46:10|2253.1|2252.8|2253.7|2253.4|2253.7|2253.4|2253.1|2252.8|4
1638960380000|2021-12-08 10:46:20|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.3|2253|4
1638960390000|2021-12-08 10:46:30|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|7
1638960400000|2021-12-08 10:46:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|3
1638960410000|2021-12-08 10:46:50|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|5
1638960420000|2021-12-08 10:47:00|2253.2|2252.9|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|1
1638960430000|2021-12-08 10:47:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1638960440000|2021-12-08 10:47:20|2253.5|2253.2|2252.6|2252.3|2253.5|2253.2|2252.4|2252.1|11
1638960450000|2021-12-08 10:47:30|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|4
1638960460000|2021-12-08 10:47:40|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|8
1638960470000|2021-12-08 10:47:50|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|3
1638960480000|2021-12-08 10:48:00|2251.8|2251.5|2251.5|2251.2|2252|2251.7|2251.5|2251.2|18
1638960490000|2021-12-08 10:48:10|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|8
1638960500000|2021-12-08 10:48:20|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|7
1638960510000|2021-12-08 10:48:30|2251.1|2250.8|2251.4|2251.1|2251.6|2251.3|2251.1|2250.8|30
1638960520000|2021-12-08 10:48:40|2251.6|2251.3|2252.2|2251.9|2252.2|2251.9|2251.6|2251.3|15
1638960530000|2021-12-08 10:48:50|2251.9|2251.6|2252.5|2252.2|2252.5|2252.2|2251.9|2251.6|27
1638960540000|2021-12-08 10:49:00|2252.6|2252.3|2252.3|2252|2252.8|2252.5|2252.3|2252|12
1638960550000|2021-12-08 10:49:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252|2251.7|9
1638960560000|2021-12-08 10:49:20|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|4
1638960570000|2021-12-08 10:49:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|12
1638960580000|2021-12-08 10:49:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|17
1638960590000|2021-12-08 10:49:50|2252.7|2252.4|2252.1|2251.8|2252.7|2252.4|2252.1|2251.8|2
1638960600000|2021-12-08 10:50:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|3
1638960610000|2021-12-08 10:50:10|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|14
1638960620000|2021-12-08 10:50:20|2252.3|2252|2252.3|2252|2252.3|2252|2252|2251.7|15
1638960630000|2021-12-08 10:50:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|9
1638960640000|2021-12-08 10:50:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|7
1638960650000|2021-12-08 10:50:50|2252.3|2252|2252.3|2252|2252.5|2252.2|2252.3|2252|12
1638960660000|2021-12-08 10:51:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252|2251.7|2
1638960670000|2021-12-08 10:51:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|10
1638960680000|2021-12-08 10:51:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|6
1638960690000|2021-12-08 10:51:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|10
1638960700000|2021-12-08 10:51:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|1
1638960710000|2021-12-08 10:51:50|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|5
1638960720000|2021-12-08 10:52:00|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2251.9|2251.6|6
1638960730000|2021-12-08 10:52:10|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.9|2251.6|10
1638960740000|2021-12-08 10:52:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|2
1638960750000|2021-12-08 10:52:30|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|9
1638960760000|2021-12-08 10:52:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1638960770000|2021-12-08 10:52:50|2252.3|2252|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|14
1638960780000|2021-12-08 10:53:00|2251.8|2251.5|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|21
1638960790000|2021-12-08 10:53:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.1|2250.8|13
1638960800000|2021-12-08 10:53:20|2251.2|2250.9|2252|2251.7|2252|2251.7|2251.2|2250.9|10
1638960810000|2021-12-08 10:53:30|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|3
1638960820000|2021-12-08 10:53:40|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.5|2251.2|7
1638960830000|2021-12-08 10:53:50|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|5
1638960840000|2021-12-08 10:54:00|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|6
1638960850000|2021-12-08 10:54:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|23
1638960860000|2021-12-08 10:54:20|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1638960870000|2021-12-08 10:54:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|8
1638960880000|2021-12-08 10:54:40|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|8
1638960890000|2021-12-08 10:54:50|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|14
1638960900000|2021-12-08 10:55:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1638960910000|2021-12-08 10:55:10|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|3
1638960920000|2021-12-08 10:55:20|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|2
1638960930000|2021-12-08 10:55:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1638960940000|2021-12-08 10:55:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252|2251.7|11
1638960950000|2021-12-08 10:55:50|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|2
1638960960000|2021-12-08 10:56:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|3
1638960970000|2021-12-08 10:56:10|2252.6|2252.3|2253|2252.7|2253|2252.7|2252.5|2252.2|3
1638960980000|2021-12-08 10:56:20|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|13
1638960990000|2021-12-08 10:56:30|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2252.9|2252.6|3
1638961000000|2021-12-08 10:56:40|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|17
1638961010000|2021-12-08 10:56:50|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.3|2252|9
1638961020000|2021-12-08 10:57:00|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|3
1638961030000|2021-12-08 10:57:10|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|6
1638961040000|2021-12-08 10:57:20|2252.6|2252.3|2251.8|2251.5|2252.6|2252.3|2251.7|2251.4|11
1638961050000|2021-12-08 10:57:30|2251.7|2251.4|2251.3|2251|2251.8|2251.5|2251.3|2251|15
1638961060000|2021-12-08 10:57:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1638961070000|2021-12-08 10:57:50|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251.1|2250.8|6
1638961080000|2021-12-08 10:58:00|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|1
1638961090000|2021-12-08 10:58:10|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|3
1638961100000|2021-12-08 10:58:20|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2251|2250.7|21
1638961110000|2021-12-08 10:58:30|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|11
1638961120000|2021-12-08 10:58:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1638961130000|2021-12-08 10:58:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|2
1638961140000|2021-12-08 10:59:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1638961150000|2021-12-08 10:59:10|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|9
1638961160000|2021-12-08 10:59:20|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|12
1638961170000|2021-12-08 10:59:30|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|68
1638961180000|2021-12-08 10:59:40|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|73
1638961190000|2021-12-08 10:59:50|2249.9|2249.6|2249.5|2249.2|2250|2249.7|2249.5|2249.2|102
1638961200000|2021-12-08 11:00:00|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249|2248.7|35
1638961210000|2021-12-08 11:00:10|2249.3|2249|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|17
1638961220000|2021-12-08 11:00:20|2249|2248.7|2249|2248.7|2249.2|2248.9|2249|2248.7|40
1638961230000|2021-12-08 11:00:30|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|67
1638961240000|2021-12-08 11:00:40|2249|2248.7|2248.6|2248.3|2249.1|2248.8|2248.5|2248.2|54
1638961250000|2021-12-08 11:00:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|23
1638961260000|2021-12-08 11:01:00|2248.9|2248.6|2249.3|2249|2249.4|2249.1|2248.9|2248.6|15
1638961270000|2021-12-08 11:01:10|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.3|2249|4
1638961280000|2021-12-08 11:01:20|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.4|2249.1|2
1638961290000|2021-12-08 11:01:30|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|7
1638961300000|2021-12-08 11:01:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|7
1638961310000|2021-12-08 11:01:50|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250|2249.7|38
1638961320000|2021-12-08 11:02:00|2250|2249.7|2249.3|2249|2250|2249.7|2249.2|2248.9|3
1638961330000|2021-12-08 11:02:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|35
1638961340000|2021-12-08 11:02:20|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|22
1638961350000|2021-12-08 11:02:30|2249|2248.7|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|47
1638961360000|2021-12-08 11:02:40|2248.8|2248.5|2248.2|2247.9|2248.8|2248.5|2248|2247.7|130
1638961370000|2021-12-08 11:02:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|8
1638961380000|2021-12-08 11:03:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|8
1638961390000|2021-12-08 11:03:10|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|3
1638961400000|2021-12-08 11:03:20|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|2
1638961410000|2021-12-08 11:03:30|2248.8|2248.5|2247.9|2247.6|2248.8|2248.5|2247.9|2247.6|1
1638961420000|2021-12-08 11:03:40|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248|2247.7|4
1638961430000|2021-12-08 11:03:50|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|5
1638961440000|2021-12-08 11:04:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|1
1638961450000|2021-12-08 11:04:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|4
1638961460000|2021-12-08 11:04:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|5
1638961470000|2021-12-08 11:04:30|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.6|2247.3|24
1638961480000|2021-12-08 11:04:40|2247.6|2247.3|2246.8|2246.5|2247.6|2247.3|2246.8|2246.5|30
1638961490000|2021-12-08 11:04:50|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2246.2|2245.9|67
1638961500000|2021-12-08 11:05:00|2246.3|2246|2246|2245.7|2246.4|2246.1|2246|2245.7|32
1638961510000|2021-12-08 11:05:10|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.5|2245.2|58
1638961520000|2021-12-08 11:05:20|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.6|2245.3|17
1638961530000|2021-12-08 11:05:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|19
1638961540000|2021-12-08 11:05:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|6
1638961550000|2021-12-08 11:05:50|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|4
1638961560000|2021-12-08 11:06:00|2245.5|2245.2|2246|2245.7|2246.1|2245.8|2245.5|2245.2|8
1638961570000|2021-12-08 11:06:10|2245.9|2245.6|2246.3|2246|2246.5|2246.2|2245.9|2245.6|11
1638961580000|2021-12-08 11:06:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|7
1638961590000|2021-12-08 11:06:30|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|10
1638961600000|2021-12-08 11:06:40|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|5
1638961610000|2021-12-08 11:06:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|3
1638961620000|2021-12-08 11:07:00|2246.8|2246.5|2246.4|2246.1|2247|2246.7|2246.4|2246.1|10
1638961630000|2021-12-08 11:07:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246|2245.7|5
1638961640000|2021-12-08 11:07:20|2246|2245.7|2246.7|2246.4|2246.7|2246.4|2246|2245.7|4
1638961650000|2021-12-08 11:07:30|2246.6|2246.3|2247.2|2246.9|2247.2|2246.9|2246.6|2246.3|7
1638961660000|2021-12-08 11:07:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|5
1638961670000|2021-12-08 11:07:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|10
1638961680000|2021-12-08 11:08:00|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|11
1638961690000|2021-12-08 11:08:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|6
1638961700000|2021-12-08 11:08:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|3
1638961710000|2021-12-08 11:08:30|2246.8|2246.5|2246.2|2245.9|2246.8|2246.5|2246.1|2245.8|11
1638961720000|2021-12-08 11:08:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|17
1638961730000|2021-12-08 11:08:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|9
1638961740000|2021-12-08 11:09:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|5
1638961750000|2021-12-08 11:09:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|2
1638961760000|2021-12-08 11:09:20|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|23
1638961770000|2021-12-08 11:09:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|6
1638961780000|2021-12-08 11:09:40|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|5
1638961790000|2021-12-08 11:09:50|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|7
1638961800000|2021-12-08 11:10:00|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|3
1638961810000|2021-12-08 11:10:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|5
1638961820000|2021-12-08 11:10:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1638961830000|2021-12-08 11:10:30|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|5
1638961840000|2021-12-08 11:10:40|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.7|2247.4|13
1638961850000|2021-12-08 11:10:50|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|10
1638961860000|2021-12-08 11:11:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.3|2248|15
1638961870000|2021-12-08 11:11:10|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|6
1638961880000|2021-12-08 11:11:20|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|30
1638961890000|2021-12-08 11:11:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2248.8|2248.5|4
1638961900000|2021-12-08 11:11:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|5
1638961910000|2021-12-08 11:11:50|2248.9|2248.6|2250.5|2250.2|2250.5|2250.2|2248.8|2248.5|86
1638961920000|2021-12-08 11:12:00|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2249.8|2249.5|40
1638961930000|2021-12-08 11:12:10|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|75
1638961940000|2021-12-08 11:12:20|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|19
1638961950000|2021-12-08 11:12:30|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.4|2250.1|8
1638961960000|2021-12-08 11:12:40|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|10
1638961970000|2021-12-08 11:12:50|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|3
1638961980000|2021-12-08 11:13:00|2250.4|2250.1|2249.2|2248.9|2250.4|2250.1|2249|2248.7|28
1638961990000|2021-12-08 11:13:10|2249.5|2249.2|2250.2|2249.9|2250.3|2250|2249.3|2249|27
1638962000000|2021-12-08 11:13:20|2250.1|2249.8|2250.7|2250.4|2250.7|2250.4|2250.1|2249.8|20
1638962010000|2021-12-08 11:13:30|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|5
1638962020000|2021-12-08 11:13:40|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|7
1638962030000|2021-12-08 11:13:50|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.3|2250|8
1638962040000|2021-12-08 11:14:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1638962050000|2021-12-08 11:14:10|2250.5|2250.2|2250.1|2249.8|2250.6|2250.3|2250|2249.7|29
1638962060000|2021-12-08 11:14:20|2249.7|2249.4|2249.9|2249.6|2250.2|2249.9|2249.6|2249.3|39
1638962070000|2021-12-08 11:14:30|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|7
1638962080000|2021-12-08 11:14:40|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|5
1638962090000|2021-12-08 11:14:50|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.5|2249.2|7
1638962100000|2021-12-08 11:15:00|2249.9|2249.6|2249.9|2249.6|2250.3|2250|2249.8|2249.5|11
1638962110000|2021-12-08 11:15:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|4
1638962120000|2021-12-08 11:15:20|2250|2249.7|2250.7|2250.4|2251|2250.7|2249.9|2249.6|41
1638962130000|2021-12-08 11:15:30|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.6|2250.3|14
1638962140000|2021-12-08 11:15:40|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.3|2250|41
1638962150000|2021-12-08 11:15:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|11
1638962160000|2021-12-08 11:16:00|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|8
1638962170000|2021-12-08 11:16:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|8
1638962180000|2021-12-08 11:16:20|2250.4|2250.1|2249.2|2248.9|2250.4|2250.1|2249.2|2248.9|17
1638962190000|2021-12-08 11:16:30|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2248.9|2248.6|8
1638962200000|2021-12-08 11:16:40|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|15
1638962210000|2021-12-08 11:16:50|2249.6|2249.3|2249.3|2249|2249.8|2249.5|2249.1|2248.8|28
1638962220000|2021-12-08 11:17:00|2249.2|2248.9|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|37
1638962230000|2021-12-08 11:17:10|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2248.9|2248.6|21
1638962240000|2021-12-08 11:17:20|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|11
1638962250000|2021-12-08 11:17:30|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.7|2248.4|6
1638962260000|2021-12-08 11:17:40|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|4
1638962280000|2021-12-08 11:18:00|2249|2248.7|2249.8|2249.5|2249.8|2249.5|2249|2248.7|11
1638962290000|2021-12-08 11:18:10|2249.7|2249.4|2250.4|2250.1|2250.4|2250.1|2249.7|2249.4|10
1638962300000|2021-12-08 11:18:20|2250.3|2250|2251|2250.7|2251|2250.7|2250.3|2250|17
1638962310000|2021-12-08 11:18:30|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|26
1638962320000|2021-12-08 11:18:40|2250.7|2250.4|2250.7|2250.4|2251|2250.7|2250.7|2250.4|8
1638962330000|2021-12-08 11:18:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1638962340000|2021-12-08 11:19:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1638962350000|2021-12-08 11:19:10|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.1|2249.8|22
1638962360000|2021-12-08 11:19:20|2250.1|2249.8|2250.3|2250|2250.5|2250.2|2250|2249.7|4
1638962370000|2021-12-08 11:19:30|2250.2|2249.9|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|4
1638962380000|2021-12-08 11:19:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|5
1638962390000|2021-12-08 11:19:50|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.2|2249.9|3
1638962400000|2021-12-08 11:20:00|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|8
1638962410000|2021-12-08 11:20:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|6
1638962420000|2021-12-08 11:20:20|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|5
1638962430000|2021-12-08 11:20:30|2250.6|2250.3|2251.6|2251.3|2251.8|2251.5|2250.5|2250.2|22
1638962440000|2021-12-08 11:20:40|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2251.3|2251|11
1638962450000|2021-12-08 11:20:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|7
1638962460000|2021-12-08 11:21:00|2251.8|2251.5|2252.5|2252.2|2252.8|2252.5|2251.7|2251.4|39
1638962470000|2021-12-08 11:21:10|2251.9|2251.6|2251.3|2251|2252|2251.7|2251.3|2251|22
1638962480000|2021-12-08 11:21:20|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|12
1638962490000|2021-12-08 11:21:30|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|22
1638962500000|2021-12-08 11:21:40|2251.8|2251.5|2252.5|2252.2|2252.6|2252.3|2251.7|2251.4|67
1638962510000|2021-12-08 11:21:50|2252.4|2252.1|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|10
1638962520000|2021-12-08 11:22:00|2251.7|2251.4|2250.9|2250.6|2251.8|2251.5|2250.8|2250.5|7
1638962530000|2021-12-08 11:22:10|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.5|2250.2|8
1638962540000|2021-12-08 11:22:20|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|6
1638962550000|2021-12-08 11:22:30|2250.5|2250.2|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|7
1638962560000|2021-12-08 11:22:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|4
1638962570000|2021-12-08 11:22:50|2250.1|2249.8|2249|2248.7|2250.1|2249.8|2249|2248.7|20
1638962580000|2021-12-08 11:23:00|2248.9|2248.6|2250|2249.7|2250.1|2249.8|2248.9|2248.6|21
1638962590000|2021-12-08 11:23:10|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|5
1638962600000|2021-12-08 11:23:20|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.2|2248.9|6
1638962610000|2021-12-08 11:23:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|2
1638962620000|2021-12-08 11:23:40|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|1
1638962630000|2021-12-08 11:23:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1638962640000|2021-12-08 11:24:00|2249.1|2248.8|2249.5|2249.2|2250|2249.7|2249|2248.7|27
1638962650000|2021-12-08 11:24:10|2249.3|2249|2248.7|2248.4|2249.4|2249.1|2248.7|2248.4|9
1638962660000|2021-12-08 11:24:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|4
1638962670000|2021-12-08 11:24:30|2248.7|2248.4|2249.1|2248.8|2249.3|2249|2248.6|2248.3|14
1638962680000|2021-12-08 11:24:40|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|6
1638962690000|2021-12-08 11:24:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|11
1638962700000|2021-12-08 11:25:00|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|4
1638962710000|2021-12-08 11:25:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|27
1638962720000|2021-12-08 11:25:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1638962730000|2021-12-08 11:25:30|2248.9|2248.6|2249.5|2249.2|2249.6|2249.3|2248.9|2248.6|10
1638962740000|2021-12-08 11:25:40|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|5
1638962750000|2021-12-08 11:25:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1638962760000|2021-12-08 11:26:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|4
1638962770000|2021-12-08 11:26:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|3
1638962780000|2021-12-08 11:26:20|2249.1|2248.8|2248.6|2248.3|2249.1|2248.8|2248.6|2248.3|9
1638962790000|2021-12-08 11:26:30|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.3|2248|18
1638962800000|2021-12-08 11:26:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|5
1638962810000|2021-12-08 11:26:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|7
1638962820000|2021-12-08 11:27:00|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|12
1638962830000|2021-12-08 11:27:10|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|11
1638962840000|2021-12-08 11:27:20|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|8
1638962850000|2021-12-08 11:27:30|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.2|2247.9|11
1638962860000|2021-12-08 11:27:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|2
1638962870000|2021-12-08 11:27:50|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|6
1638962880000|2021-12-08 11:28:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|12
1638962890000|2021-12-08 11:28:10|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|5
1638962900000|2021-12-08 11:28:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|4
1638962920000|2021-12-08 11:28:40|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.5|2248.2|4
1638962930000|2021-12-08 11:28:50|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|3
1638962940000|2021-12-08 11:29:00|2248.9|2248.6|2248.9|2248.6|2249.3|2249|2248.8|2248.5|12
1638962950000|2021-12-08 11:29:10|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|20
1638962960000|2021-12-08 11:29:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|16
1638962970000|2021-12-08 11:29:30|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.5|2248.2|6
1638962980000|2021-12-08 11:29:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1638962990000|2021-12-08 11:29:50|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.7|2248.4|3
1638963000000|2021-12-08 11:30:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.4|2248.1|6
1638963010000|2021-12-08 11:30:10|2249.1|2248.8|2249.4|2249.1|2249.7|2249.4|2249.1|2248.8|23
1638963020000|2021-12-08 11:30:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|4
1638963030000|2021-12-08 11:30:30|2249.5|2249.2|2249|2248.7|2249.6|2249.3|2249|2248.7|2
1638963040000|2021-12-08 11:30:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|7
1638963050000|2021-12-08 11:30:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|4
1638963060000|2021-12-08 11:31:00|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|4
1638963070000|2021-12-08 11:31:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1638963080000|2021-12-08 11:31:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|8
1638963090000|2021-12-08 11:31:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|7
1638963100000|2021-12-08 11:31:40|2249.7|2249.4|2250|2249.7|2250.1|2249.8|2249.5|2249.2|7
1638963110000|2021-12-08 11:31:50|2250.1|2249.8|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|23
1638963120000|2021-12-08 11:32:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|4
1638963130000|2021-12-08 11:32:10|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|10
1638963140000|2021-12-08 11:32:20|2249.4|2249.1|2250|2249.7|2250|2249.7|2249.1|2248.8|15
1638963150000|2021-12-08 11:32:30|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|9
1638963160000|2021-12-08 11:32:40|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|12
1638963170000|2021-12-08 11:32:50|2249.5|2249.2|2250.1|2249.8|2250.4|2250.1|2249.5|2249.2|20
1638963180000|2021-12-08 11:33:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|5
1638963190000|2021-12-08 11:33:10|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|7
1638963210000|2021-12-08 11:33:30|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|14
1638963220000|2021-12-08 11:33:40|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|1
1638963230000|2021-12-08 11:33:50|2249.6|2249.3|2249.9|2249.6|2250|2249.7|2249.6|2249.3|20
1638963240000|2021-12-08 11:34:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|5
1638963250000|2021-12-08 11:34:10|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|1
1638963260000|2021-12-08 11:34:20|||||||||1
1638963270000|2021-12-08 11:34:30|2249.1|2248.8|2249.5|2249.2|2249.6|2249.3|2249.1|2248.8|15
1638963280000|2021-12-08 11:34:40|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|1
1638963290000|2021-12-08 11:34:50|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|4
1638963300000|2021-12-08 11:35:00|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|5
1638963310000|2021-12-08 11:35:10|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249|2248.7|2
1638963320000|2021-12-08 11:35:20|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.6|2248.3|21
1638963330000|2021-12-08 11:35:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|6
1638963340000|2021-12-08 11:35:40|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|28
1638963350000|2021-12-08 11:35:50|2247.7|2247.4|2247.6|2247.3|2248|2247.7|2247.6|2247.3|30
1638963360000|2021-12-08 11:36:00|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|15
1638963370000|2021-12-08 11:36:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|3
1638963380000|2021-12-08 11:36:20|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|5
1638963390000|2021-12-08 11:36:30|2247.8|2247.5|2248|2247.7|2248.2|2247.9|2247.6|2247.3|9
1638963400000|2021-12-08 11:36:40|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|7
1638963410000|2021-12-08 11:36:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|4
1638963420000|2021-12-08 11:37:00|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.3|2248|8
1638963430000|2021-12-08 11:37:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|2
1638963440000|2021-12-08 11:37:20|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.3|2248|3
1638963450000|2021-12-08 11:37:30|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|6
1638963460000|2021-12-08 11:37:40|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|6
1638963470000|2021-12-08 11:37:50|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|7
1638963480000|2021-12-08 11:38:00|2249|2248.7|2249.2|2248.9|2249.5|2249.2|2249|2248.7|7
1638963490000|2021-12-08 11:38:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|3
1638963500000|2021-12-08 11:38:20|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|3
1638963510000|2021-12-08 11:38:30|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|2
1638963520000|2021-12-08 11:38:40|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|3
1638963530000|2021-12-08 11:38:50|2249|2248.7|2249.2|2248.9|2249.3|2249|2249|2248.7|4
1638963540000|2021-12-08 11:39:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|2
1638963550000|2021-12-08 11:39:10|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|2
1638963560000|2021-12-08 11:39:20|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|5
1638963570000|2021-12-08 11:39:30|||||||||3
1638963580000|2021-12-08 11:39:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1638963590000|2021-12-08 11:39:50|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249|2248.7|7
1638963600000|2021-12-08 11:40:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|7
1638963610000|2021-12-08 11:40:10|2249.3|2249|2248.7|2248.4|2249.3|2249|2248.7|2248.4|4
1638963620000|2021-12-08 11:40:20|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|13
1638963630000|2021-12-08 11:40:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|5
1638963640000|2021-12-08 11:40:40|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|5
1638963650000|2021-12-08 11:40:50|2248.8|2248.5|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|26
1638963660000|2021-12-08 11:41:00|2249.5|2249.2|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|60
1638963670000|2021-12-08 11:41:10|2249.4|2249.1|2249.5|2249.2|2250|2249.7|2249.3|2249|20
1638963680000|2021-12-08 11:41:20|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|18
1638963690000|2021-12-08 11:41:30|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|7
1638963700000|2021-12-08 11:41:40|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.9|2249.6|15
1638963710000|2021-12-08 11:41:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|6
1638963720000|2021-12-08 11:42:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|5
1638963730000|2021-12-08 11:42:10|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|3
1638963740000|2021-12-08 11:42:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|7
1638963750000|2021-12-08 11:42:30|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|10
1638963760000|2021-12-08 11:42:40|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|11
1638963770000|2021-12-08 11:42:50|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.4|2250.1|7
1638963780000|2021-12-08 11:43:00|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|21
1638963790000|2021-12-08 11:43:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1638963800000|2021-12-08 11:43:20|2250.3|2250|2249.7|2249.4|2250.3|2250|2249.7|2249.4|9
1638963810000|2021-12-08 11:43:30|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|5
1638963820000|2021-12-08 11:43:40|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.1|2249.8|6
1638963830000|2021-12-08 11:43:50|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|1
1638963840000|2021-12-08 11:44:00|2250.4|2250.1|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|9
1638963850000|2021-12-08 11:44:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|1
1638963860000|2021-12-08 11:44:20|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|2
1638963870000|2021-12-08 11:44:30|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|2
1638963880000|2021-12-08 11:44:40|2250.6|2250.3|2251.1|2250.8|2251.2|2250.9|2250.4|2250.1|23
1638963890000|2021-12-08 11:44:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1638963900000|2021-12-08 11:45:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.6|2250.3|3
1638963910000|2021-12-08 11:45:10|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|3
1638963920000|2021-12-08 11:45:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1638963930000|2021-12-08 11:45:30|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|2
1638963940000|2021-12-08 11:45:40|2250.2|2249.9|2249.1|2248.8|2252.2|2251.9|2246.5|2246.2|731
1638963950000|2021-12-08 11:45:50|2250.2|2249.9|2254.4|2254.1|2254.4|2254.1|2248.3|2248|552
1638963960000|2021-12-08 11:46:00|2253.5|2253.2|2263.4|2263.1|2263.4|2263.1|2253.5|2253.2|990
1638963970000|2021-12-08 11:46:10|2262.7|2262.4|2260.9|2260.6|2263.9|2263.6|2260.1|2259.8|370
1638963980000|2021-12-08 11:46:20|2260.3|2260|2261.5|2261.2|2262.2|2261.9|2260|2259.7|117
1638963990000|2021-12-08 11:46:30|2262.2|2261.9|2260.7|2260.4|2262.9|2262.6|2260.7|2260.4|175
1638964000000|2021-12-08 11:46:40|2260.4|2260.1|2263.7|2263.4|2263.7|2263.4|2259.9|2259.6|230
1638964010000|2021-12-08 11:46:50|2263.6|2263.3|2263.8|2263.5|2264.1|2263.8|2263|2262.7|133
1638964020000|2021-12-08 11:47:00|2263.7|2263.4|2261.1|2260.8|2263.7|2263.4|2260.9|2260.6|52
1638964030000|2021-12-08 11:47:10|2261.3|2261|2260|2259.7|2261.4|2261.1|2259.2|2258.9|119
1638964040000|2021-12-08 11:47:20|2260.5|2260.2|2262|2261.7|2262.3|2262|2259.8|2259.5|55
1638964050000|2021-12-08 11:47:30|2262.3|2262|2261.2|2260.9|2262.3|2262|2261.2|2260.9|55
1638964060000|2021-12-08 11:47:40|2261.3|2261|2262.4|2262.1|2262.7|2262.4|2260.9|2260.6|35
1638964070000|2021-12-08 11:47:50|2262.6|2262.3|2263.1|2262.8|2263.5|2263.2|2262.5|2262.2|22
1638964080000|2021-12-08 11:48:00|2263.2|2262.9|2264.2|2263.9|2264.9|2264.6|2263.2|2262.9|59
1638964090000|2021-12-08 11:48:10|2264.1|2263.8|2265.7|2265.4|2266.3|2266|2264.1|2263.8|46
1638964100000|2021-12-08 11:48:20|2265.6|2265.3|2268.5|2268.2|2268.5|2268.2|2265.6|2265.3|85
1638964110000|2021-12-08 11:48:30|2268.2|2267.9|2267.6|2267.3|2268.8|2268.5|2267.4|2267.1|91
1638964120000|2021-12-08 11:48:40|2267.5|2267.2|2270.8|2270.5|2270.8|2270.5|2267.5|2267.2|135
1638964130000|2021-12-08 11:48:50|2271.5|2271.2|2271.5|2271.2|2273.3|2273|2271.5|2271.2|167
1638964140000|2021-12-08 11:49:00|2271.8|2271.5|2271.3|2271|2272|2271.7|2270.9|2270.6|69
1638964150000|2021-12-08 11:49:10|2271.5|2271.2|2270.8|2270.5|2271.5|2271.2|2269.4|2269.1|140
1638964160000|2021-12-08 11:49:20|2270.9|2270.6|2270.2|2269.9|2270.9|2270.6|2269.7|2269.4|77
1638964170000|2021-12-08 11:49:30|2269.7|2269.4|2268.7|2268.4|2269.9|2269.6|2268.7|2268.4|35
1638964180000|2021-12-08 11:49:40|2268.6|2268.3|2266.8|2266.5|2268.6|2268.3|2266.8|2266.5|82
1638964190000|2021-12-08 11:49:50|2266.7|2266.4|2266.3|2266|2266.9|2266.6|2266.1|2265.8|37
1638964200000|2021-12-08 11:50:00|2266.4|2266.1|2265.6|2265.3|2266.7|2266.4|2265.6|2265.3|57
1638964210000|2021-12-08 11:50:10|2265.7|2265.4|2265.1|2264.8|2265.7|2265.4|2264.7|2264.4|62
1638964220000|2021-12-08 11:50:20|2265.4|2265.1|2267|2266.7|2267|2266.7|2265.4|2265.1|45
1638964230000|2021-12-08 11:50:30|2267.1|2266.8|2267.5|2267.2|2267.7|2267.4|2267.1|2266.8|61
1638964240000|2021-12-08 11:50:40|2267.6|2267.3|2269.1|2268.8|2269.1|2268.8|2267.6|2267.3|26
1638964250000|2021-12-08 11:50:50|2269|2268.7|2268.6|2268.3|2269.1|2268.8|2268.4|2268.1|58
1638964260000|2021-12-08 11:51:00|2268.7|2268.4|2268.1|2267.8|2269.3|2269|2267.9|2267.6|39
1638964270000|2021-12-08 11:51:10|2268.2|2267.9|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|12
1638964280000|2021-12-08 11:51:20|2267.9|2267.6|2267.8|2267.5|2268.2|2267.9|2267.6|2267.3|11
1638964290000|2021-12-08 11:51:30|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|88
1638964300000|2021-12-08 11:51:40|2269.1|2268.8|2268.5|2268.2|2269.2|2268.9|2268.5|2268.2|42
1638964310000|2021-12-08 11:51:50|2268.4|2268.1|2269.7|2269.4|2269.9|2269.6|2268.3|2268|39
1638964320000|2021-12-08 11:52:00|2269.5|2269.2|2268.7|2268.4|2269.8|2269.5|2268.7|2268.4|27
1638964330000|2021-12-08 11:52:10|2268.6|2268.3|2267.5|2267.2|2268.7|2268.4|2267.3|2267|24
1638964340000|2021-12-08 11:52:20|2267.4|2267.1|2266.5|2266.2|2267.9|2267.6|2266.5|2266.2|22
1638964350000|2021-12-08 11:52:30|2266.6|2266.3|2266.6|2266.3|2267.2|2266.9|2266.6|2266.3|10
1638964360000|2021-12-08 11:52:40|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2266|2265.7|52
1638964370000|2021-12-08 11:52:50|2266.3|2266|2266|2265.7|2266.6|2266.3|2265.9|2265.6|9
1638964380000|2021-12-08 11:53:00|2266.2|2265.9|2267|2266.7|2267.6|2267.3|2266.2|2265.9|86
1638964390000|2021-12-08 11:53:10|2267.2|2266.9|2266.2|2265.9|2267.2|2266.9|2266|2265.7|9
1638964400000|2021-12-08 11:53:20|2266.4|2266.1|2265.6|2265.3|2266.5|2266.2|2265.4|2265.1|53
1638964410000|2021-12-08 11:53:30|2265.5|2265.2|2268.1|2267.8|2268.1|2267.8|2265.1|2264.8|36
1638964420000|2021-12-08 11:53:40|2268|2267.7|2268.1|2267.8|2268.6|2268.3|2267|2266.7|77
1638964430000|2021-12-08 11:53:50|2268|2267.7|2267.7|2267.4|2268.5|2268.2|2267.3|2267|32
1638964440000|2021-12-08 11:54:00|2267.9|2267.6|2268.7|2268.4|2269|2268.7|2267.5|2267.2|29
1638964450000|2021-12-08 11:54:10|2268.8|2268.5|2271.1|2270.8|2271.1|2270.8|2268.8|2268.5|64
1638964460000|2021-12-08 11:54:20|2270.9|2270.6|2270.4|2270.1|2272.1|2271.8|2270.4|2270.1|48
1638964470000|2021-12-08 11:54:30|2270.3|2270|2272.2|2271.9|2272.4|2272.1|2270.3|2270|130
1638964480000|2021-12-08 11:54:40|2272.4|2272.1|2273.4|2273.1|2273.4|2273.1|2272.2|2271.9|35
1638964490000|2021-12-08 11:54:50|2273.7|2273.4|2272.9|2272.6|2273.7|2273.4|2272.4|2272.1|40
1638964500000|2021-12-08 11:55:00|2273.1|2272.8|2272|2271.7|2273.7|2273.4|2271.9|2271.6|37
1638964510000|2021-12-08 11:55:10|2271.9|2271.6|2272.1|2271.8|2272.7|2272.4|2271.6|2271.3|116
1638964520000|2021-12-08 11:55:20|2272|2271.7|2273.3|2273|2273.3|2273|2272|2271.7|105
1638964530000|2021-12-08 11:55:30|2273.4|2273.1|2275.7|2275.4|2275.8|2275.5|2273.3|2273|213
1638964540000|2021-12-08 11:55:40|2275.6|2275.3|2276.8|2276.5|2276.8|2276.5|2275.5|2275.2|173
1638964550000|2021-12-08 11:55:50|2276.6|2276.3|2278.7|2278.4|2279.1|2278.8|2276.6|2276.3|220
1638964560000|2021-12-08 11:56:00|2278.5|2278.2|2276.8|2276.5|2278.5|2278.2|2276.8|2276.5|36
1638964570000|2021-12-08 11:56:10|2277.2|2276.9|2277.1|2276.8|2277.9|2277.6|2276.9|2276.6|39
1638964580000|2021-12-08 11:56:20|2277.4|2277.1|2278|2277.7|2278|2277.7|2276.1|2275.8|119
1638964590000|2021-12-08 11:56:30|2278.2|2277.9|2277.8|2277.5|2278.3|2278|2277.5|2277.2|31
1638964600000|2021-12-08 11:56:40|2277.7|2277.4|2277.7|2277.4|2278|2277.7|2276.8|2276.5|45
1638964610000|2021-12-08 11:56:50|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.2|2276.9|68
1638964620000|2021-12-08 11:57:00|2278|2277.7|2278.1|2277.8|2278.9|2278.6|2278|2277.7|42
1638964630000|2021-12-08 11:57:10|2278.2|2277.9|2276.6|2276.3|2278.3|2278|2276.6|2276.3|46
1638964640000|2021-12-08 11:57:20|2276.5|2276.2|2276.1|2275.8|2276.8|2276.5|2276.1|2275.8|22
1638964650000|2021-12-08 11:57:30|2276.2|2275.9|2275.6|2275.3|2276.2|2275.9|2275.5|2275.2|100
1638964660000|2021-12-08 11:57:40|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|27
1638964670000|2021-12-08 11:57:50|2275.5|2275.2|2275.1|2274.8|2275.6|2275.3|2274.8|2274.5|63
1638964680000|2021-12-08 11:58:00|2275.3|2275|2275|2274.7|2275.3|2275|2274.4|2274.1|42
1638964690000|2021-12-08 11:58:10|2275.1|2274.8|2274.4|2274.1|2275.4|2275.1|2274.4|2274.1|44
1638964700000|2021-12-08 11:58:20|2274.5|2274.2|2273.7|2273.4|2274.8|2274.5|2273.7|2273.4|45
1638964710000|2021-12-08 11:58:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1638964720000|2021-12-08 11:58:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|16
1638964730000|2021-12-08 11:58:50|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.4|2273.1|38
1638964740000|2021-12-08 11:59:00|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|18
1638964750000|2021-12-08 11:59:10|2274.1|2273.8|2273.7|2273.4|2274.2|2273.9|2273.5|2273.2|55
1638964760000|2021-12-08 11:59:20|2273.5|2273.2|2274.2|2273.9|2274.2|2273.9|2273.5|2273.2|36
1638964770000|2021-12-08 11:59:30|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|44
1638964780000|2021-12-08 11:59:40|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|34
1638964790000|2021-12-08 11:59:50|2273.9|2273.6|2273.9|2273.6|2274.5|2274.2|2273.3|2273|85
1638964800000|2021-12-08 12:00:00|2273.8|2273.5|2275.5|2275.2|2276|2275.7|2273.8|2273.5|70
1638964810000|2021-12-08 12:00:10|2275.4|2275.1|2274.5|2274.2|2275.7|2275.4|2274.4|2274.1|58
1638964820000|2021-12-08 12:00:20|2274.3|2274|2274.9|2274.6|2275|2274.7|2274|2273.7|118
1638964830000|2021-12-08 12:00:30|2274.5|2274.2|2276.2|2275.9|2276.2|2275.9|2274.5|2274.2|46
1638964840000|2021-12-08 12:00:40|2276.3|2276|2277|2276.7|2277|2276.7|2276.2|2275.9|24
1638964850000|2021-12-08 12:00:50|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.4|2276.1|41
1638964860000|2021-12-08 12:01:00|2276.4|2276.1|2275.5|2275.2|2276.4|2276.1|2275.5|2275.2|19
1638964870000|2021-12-08 12:01:10|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275|2274.7|28
1638964880000|2021-12-08 12:01:20|2275.3|2275|2276.2|2275.9|2276.4|2276.1|2275.2|2274.9|29
1638964890000|2021-12-08 12:01:30|2276.3|2276|2277.2|2276.9|2277.3|2277|2276.3|2276|17
1638964900000|2021-12-08 12:01:40|2277.3|2277|2277.6|2277.3|2277.7|2277.4|2277.3|2277|20
1638964910000|2021-12-08 12:01:50|2277.7|2277.4|2278.2|2277.9|2278.3|2278|2277.7|2277.4|53
1638964920000|2021-12-08 12:02:00|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.1|2277.8|23
1638964930000|2021-12-08 12:02:10|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2278|2277.7|38
1638964940000|2021-12-08 12:02:20|2278.4|2278.1|2278.6|2278.3|2278.9|2278.6|2278.4|2278.1|40
1638964950000|2021-12-08 12:02:30|2278.5|2278.2|2278.7|2278.4|2278.8|2278.5|2278.2|2277.9|3
1638964960000|2021-12-08 12:02:40|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|21
1638964970000|2021-12-08 12:02:50|2278.8|2278.5|2278.4|2278.1|2279|2278.7|2278.3|2278|13
1638964980000|2021-12-08 12:03:00|2278.3|2278|2278.3|2278|2278.9|2278.6|2278.1|2277.8|137
1638964990000|2021-12-08 12:03:10|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.6|2277.3|69
1638965000000|2021-12-08 12:03:20|2277.8|2277.5|2278|2277.7|2278.1|2277.8|2277.6|2277.3|16
1638965010000|2021-12-08 12:03:30|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2278.1|2277.8|17
1638965020000|2021-12-08 12:03:40|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|17
1638965030000|2021-12-08 12:03:50|2278.3|2278|2278.9|2278.6|2279.2|2278.9|2278.3|2278|22
1638965040000|2021-12-08 12:04:00|2279|2278.7|2279.1|2278.8|2279.4|2279.1|2279|2278.7|33
1638965050000|2021-12-08 12:04:10|2279|2278.7|2279.4|2279.1|2279.5|2279.2|2279|2278.7|36
1638965060000|2021-12-08 12:04:20|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|43
1638965070000|2021-12-08 12:04:30|2279.3|2279|2279.1|2278.8|2279.8|2279.5|2278.9|2278.6|47
1638965080000|2021-12-08 12:04:40|2279.2|2278.9|2279.1|2278.8|2279.3|2279|2278.6|2278.3|91
1638965090000|2021-12-08 12:04:50|2279|2278.7|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|12
1638965100000|2021-12-08 12:05:00|2278.5|2278.2|2279.1|2278.8|2279.3|2279|2278.5|2278.2|102
1638965110000|2021-12-08 12:05:10|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.7|2278.4|12
1638965120000|2021-12-08 12:05:20|2278.6|2278.3|2278|2277.7|2278.7|2278.4|2277.8|2277.5|41
1638965130000|2021-12-08 12:05:30|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|4
1638965140000|2021-12-08 12:05:40|2277.6|2277.3|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|21
1638965150000|2021-12-08 12:05:50|2277.7|2277.4|2277.8|2277.5|2278|2277.7|2277.6|2277.3|119
1638965160000|2021-12-08 12:06:00|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|38
1638965170000|2021-12-08 12:06:10|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|39
1638965180000|2021-12-08 12:06:20|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|22
1638965190000|2021-12-08 12:06:30|2277.9|2277.6|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|17
1638965200000|2021-12-08 12:06:40|2277.9|2277.6|2278.1|2277.8|2278.2|2277.9|2277.7|2277.4|118
1638965210000|2021-12-08 12:06:50|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|16
1638965220000|2021-12-08 12:07:00|2278.3|2278|2278|2277.7|2278.4|2278.1|2277.8|2277.5|3
1638965230000|2021-12-08 12:07:10|2278.1|2277.8|2278.3|2278|2278.3|2278|2278|2277.7|5
1638965240000|2021-12-08 12:07:20|2278.2|2277.9|2278.3|2278|2278.8|2278.5|2278|2277.7|69
1638965250000|2021-12-08 12:07:30|2278.2|2277.9|2278.7|2278.4|2278.7|2278.4|2278.1|2277.8|20
1638965260000|2021-12-08 12:07:40|2278.6|2278.3|2278.5|2278.2|2278.8|2278.5|2278.3|2278|20
1638965270000|2021-12-08 12:07:50|2278.4|2278.1|2277.5|2277.2|2278.5|2278.2|2277.5|2277.2|71
1638965280000|2021-12-08 12:08:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.3|2277|10
1638965290000|2021-12-08 12:08:10|2277.5|2277.2|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|7
1638965300000|2021-12-08 12:08:20|2277.5|2277.2|2276.8|2276.5|2277.5|2277.2|2276.8|2276.5|12
1638965310000|2021-12-08 12:08:30|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.2|2275.9|12
1638965320000|2021-12-08 12:08:40|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.1|2275.8|10
1638965330000|2021-12-08 12:08:50|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|0
1638965340000|2021-12-08 12:09:00|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|15
1638965350000|2021-12-08 12:09:10|2276.5|2276.2|2276.1|2275.8|2276.6|2276.3|2276.1|2275.8|8
1638965360000|2021-12-08 12:09:20|2276|2275.7|2274.8|2274.5|2276|2275.7|2274.8|2274.5|36
1638965370000|2021-12-08 12:09:30|2274.7|2274.4|2274.2|2273.9|2274.9|2274.6|2274.2|2273.9|34
1638965380000|2021-12-08 12:09:40|2274.1|2273.8|2273.4|2273.1|2274.1|2273.8|2273.2|2272.9|45
1638965390000|2021-12-08 12:09:50|2273.5|2273.2|2273.1|2272.8|2273.9|2273.6|2273.1|2272.8|20
1638965400000|2021-12-08 12:10:00|2273.2|2272.9|2272.6|2272.3|2273.4|2273.1|2272.5|2272.2|26
1638965410000|2021-12-08 12:10:10|2272.5|2272.2|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|16
1638965420000|2021-12-08 12:10:20|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|12
1638965430000|2021-12-08 12:10:30|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.6|2271.3|29
1638965440000|2021-12-08 12:10:40|2272|2271.7|2272.1|2271.8|2272.3|2272|2271.9|2271.6|18
1638965450000|2021-12-08 12:10:50|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.5|2271.2|20
1638965460000|2021-12-08 12:11:00|2272|2271.7|2271.3|2271|2272.1|2271.8|2271.2|2270.9|45
1638965470000|2021-12-08 12:11:10|2271.2|2270.9|2270.6|2270.3|2271.2|2270.9|2270.6|2270.3|45
1638965480000|2021-12-08 12:11:20|2270.7|2270.4|2270|2269.7|2270.8|2270.5|2270|2269.7|13
1638965490000|2021-12-08 12:11:30|2269.9|2269.6|2270.7|2270.4|2270.8|2270.5|2269.7|2269.4|45
1638965500000|2021-12-08 12:11:40|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|14
1638965510000|2021-12-08 12:11:50|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|5
1638965520000|2021-12-08 12:12:00|2271.2|2270.9|2271.1|2270.8|2271.7|2271.4|2271|2270.7|28
1638965530000|2021-12-08 12:12:10|2271.4|2271.1|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|7
1638965540000|2021-12-08 12:12:20|2271.2|2270.9|2270.5|2270.2|2271.4|2271.1|2270.5|2270.2|15
1638965550000|2021-12-08 12:12:30|2270.6|2270.3|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|16
1638965560000|2021-12-08 12:12:40|2270.4|2270.1|2269.3|2269|2270.4|2270.1|2269|2268.7|66
1638965570000|2021-12-08 12:12:50|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2269.3|2269|36
1638965580000|2021-12-08 12:13:00|2269.9|2269.6|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|6
1638965590000|2021-12-08 12:13:10|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.3|2270|13
1638965600000|2021-12-08 12:13:20|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|14
1638965610000|2021-12-08 12:13:30|2271.2|2270.9|2271.6|2271.3|2271.7|2271.4|2271.2|2270.9|26
1638965620000|2021-12-08 12:13:40|2271.7|2271.4|2271.4|2271.1|2272|2271.7|2271.4|2271.1|68
1638965630000|2021-12-08 12:13:50|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.6|2271.3|5
1638965640000|2021-12-08 12:14:00|2272|2271.7|2271.3|2271|2272.2|2271.9|2271.3|2271|19
1638965650000|2021-12-08 12:14:10|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.1|2270.8|7
1638965660000|2021-12-08 12:14:20|2271.7|2271.4|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|13
1638965670000|2021-12-08 12:14:30|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|3
1638965680000|2021-12-08 12:14:40|2272|2271.7|2272.2|2271.9|2272.3|2272|2271.8|2271.5|25
1638965690000|2021-12-08 12:14:50|2272.1|2271.8|2271.7|2271.4|2272.2|2271.9|2271.7|2271.4|14
1638965700000|2021-12-08 12:15:00|2271.6|2271.3|2270.6|2270.3|2271.6|2271.3|2270.6|2270.3|25
1638965710000|2021-12-08 12:15:10|2270.5|2270.2|2269.9|2269.6|2271.1|2270.8|2269.9|2269.6|15
1638965720000|2021-12-08 12:15:20|2269.8|2269.5|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|7
1638965730000|2021-12-08 12:15:30|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|0
1638965740000|2021-12-08 12:15:40|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.7|2269.4|9
1638965750000|2021-12-08 12:15:50|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.7|2269.4|14
1638965760000|2021-12-08 12:16:00|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.5|2269.2|6
1638965770000|2021-12-08 12:16:10|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|2
1638965780000|2021-12-08 12:16:20|2270.2|2269.9|2269.9|2269.6|2270.5|2270.2|2269.9|2269.6|9
1638965790000|2021-12-08 12:16:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|2
1638965800000|2021-12-08 12:16:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.1|2268.8|22
1638965810000|2021-12-08 12:16:50|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|4
1638965820000|2021-12-08 12:17:00|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|17
1638965830000|2021-12-08 12:17:10|2269.1|2268.8|2268.7|2268.4|2269.3|2269|2268.5|2268.2|20
1638965840000|2021-12-08 12:17:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.3|2268|10
1638965850000|2021-12-08 12:17:30|2268.9|2268.6|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|20
1638965860000|2021-12-08 12:17:40|2269|2268.7|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|5
1638965870000|2021-12-08 12:17:50|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|8
1638965880000|2021-12-08 12:18:00|2269.2|2268.9|2270.1|2269.8|2270.1|2269.8|2269.2|2268.9|32
1638965890000|2021-12-08 12:18:10|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|8
1638965900000|2021-12-08 12:18:20|2270.9|2270.6|2271|2270.7|2271.2|2270.9|2270.9|2270.6|18
1638965910000|2021-12-08 12:18:30|2270.8|2270.5|2270.2|2269.9|2270.8|2270.5|2270.2|2269.9|7
1638965920000|2021-12-08 12:18:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|6
1638965930000|2021-12-08 12:18:50|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.6|2270.3|20
1638965940000|2021-12-08 12:19:00|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|11
1638965950000|2021-12-08 12:19:10|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|1
1638965960000|2021-12-08 12:19:20|2270.6|2270.3|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|6
1638965970000|2021-12-08 12:19:30|2269.8|2269.5|2270.5|2270.2|2270.5|2270.2|2269.7|2269.4|23
1638965980000|2021-12-08 12:19:40|2270.6|2270.3|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|3
1638965990000|2021-12-08 12:19:50|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271|2270.7|25
1638966000000|2021-12-08 12:20:00|2271.5|2271.2|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|18
1638966010000|2021-12-08 12:20:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|10
1638966020000|2021-12-08 12:20:20|2271.6|2271.3|2271.8|2271.5|2272.2|2271.9|2271.5|2271.2|41
1638966030000|2021-12-08 12:20:30|2272|2271.7|2272.4|2272.1|2272.4|2272.1|2272|2271.7|11
1638966040000|2021-12-08 12:20:40|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|4
1638966050000|2021-12-08 12:20:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|20
1638966060000|2021-12-08 12:21:00|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.3|2272|16
1638966070000|2021-12-08 12:21:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|5
1638966080000|2021-12-08 12:21:20|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2272|2271.7|22
1638966090000|2021-12-08 12:21:30|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|7
1638966100000|2021-12-08 12:21:40|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|16
1638966110000|2021-12-08 12:21:50|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|0
1638966120000|2021-12-08 12:22:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.2|2271.9|4
1638966130000|2021-12-08 12:22:10|2272.2|2271.9|2272.3|2272|2272.6|2272.3|2272.2|2271.9|18
1638966140000|2021-12-08 12:22:20|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|3
1638966150000|2021-12-08 12:22:30|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|2
1638966160000|2021-12-08 12:22:40|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|32
1638966170000|2021-12-08 12:22:50|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.6|2271.3|8
1638966180000|2021-12-08 12:23:00|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|18
1638966190000|2021-12-08 12:23:10|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|12
1638966200000|2021-12-08 12:23:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|6
1638966210000|2021-12-08 12:23:30|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|12
1638966220000|2021-12-08 12:23:40|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|10
1638966230000|2021-12-08 12:23:50|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|7
1638966240000|2021-12-08 12:24:00|2271.3|2271|2269.6|2269.3|2271.4|2271.1|2269.6|2269.3|11
1638966250000|2021-12-08 12:24:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.3|2269|15
1638966260000|2021-12-08 12:24:20|2269.5|2269.2|2269.9|2269.6|2270|2269.7|2269.5|2269.2|8
1638966270000|2021-12-08 12:24:30|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|6
1638966280000|2021-12-08 12:24:40|2269.7|2269.4|2269.5|2269.2|2270|2269.7|2269.5|2269.2|7
1638966290000|2021-12-08 12:24:50|2269.4|2269.1|2269|2268.7|2269.5|2269.2|2268.9|2268.6|12
1638966300000|2021-12-08 12:25:00|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|14
1638966310000|2021-12-08 12:25:10|2269.3|2269|2268.9|2268.6|2269.4|2269.1|2268.9|2268.6|20
1638966320000|2021-12-08 12:25:20|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|17
1638966330000|2021-12-08 12:25:30|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|15
1638966340000|2021-12-08 12:25:40|2268.3|2268|2266.4|2266.1|2268.3|2268|2266.4|2266.1|130
1638966350000|2021-12-08 12:25:50|2266.3|2266|2265.9|2265.6|2266.4|2266.1|2265.8|2265.5|141
1638966360000|2021-12-08 12:26:00|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|20
1638966370000|2021-12-08 12:26:10|2266.7|2266.4|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|10
1638966380000|2021-12-08 12:26:20|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1638966390000|2021-12-08 12:26:30|2267.3|2267|2267.7|2267.4|2267.9|2267.6|2267.2|2266.9|6
1638966400000|2021-12-08 12:26:40|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1638966410000|2021-12-08 12:26:50|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|3
1638966420000|2021-12-08 12:27:00|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|2
1638966430000|2021-12-08 12:27:10|2267.8|2267.5|2268.9|2268.6|2268.9|2268.6|2267.8|2267.5|10
1638966440000|2021-12-08 12:27:20|2269.1|2268.8|2269.3|2269|2269.3|2269|2269|2268.7|22
1638966450000|2021-12-08 12:27:30|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2269.2|2268.9|7
1638966460000|2021-12-08 12:27:40|||||||||2
1638966470000|2021-12-08 12:27:50|2269.4|2269.1|2270|2269.7|2270.1|2269.8|2269.4|2269.1|14
1638966480000|2021-12-08 12:28:00|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|1
1638966490000|2021-12-08 12:28:10|2270.2|2269.9|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|10
1638966500000|2021-12-08 12:28:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|29
1638966510000|2021-12-08 12:28:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|2
1638966520000|2021-12-08 12:28:40|2270.6|2270.3|2269.7|2269.4|2270.6|2270.3|2269.7|2269.4|10
1638966530000|2021-12-08 12:28:50|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|24
1638966540000|2021-12-08 12:29:00|2269.2|2268.9|2270.1|2269.8|2270.1|2269.8|2269.2|2268.9|9
1638966550000|2021-12-08 12:29:10|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|2
1638966560000|2021-12-08 12:29:20|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|0
1638966570000|2021-12-08 12:29:30|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.3|2270|2
1638966580000|2021-12-08 12:29:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|3
1638966590000|2021-12-08 12:29:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|3
1638966600000|2021-12-08 12:30:00|2269.8|2269.5|2269.3|2269|2269.8|2269.5|2268.9|2268.6|14
1638966610000|2021-12-08 12:30:10|2269.4|2269.1|2269.9|2269.6|2269.9|2269.6|2269.4|2269.1|7
1638966620000|2021-12-08 12:30:20|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|9
1638966630000|2021-12-08 12:30:30|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|2
1638966640000|2021-12-08 12:30:40|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|4
1638966650000|2021-12-08 12:30:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1638966660000|2021-12-08 12:31:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|5
1638966670000|2021-12-08 12:31:10|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|7
1638966680000|2021-12-08 12:31:20|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|2
1638966690000|2021-12-08 12:31:30|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|9
1638966700000|2021-12-08 12:31:40|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|7
1638966710000|2021-12-08 12:31:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|10
1638966720000|2021-12-08 12:32:00|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|8
1638966730000|2021-12-08 12:32:10|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|14
1638966740000|2021-12-08 12:32:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|3
1638966750000|2021-12-08 12:32:30|2271.4|2271.1|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|22
1638966760000|2021-12-08 12:32:40|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|10
1638966770000|2021-12-08 12:32:50|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.2|2270.9|7
1638966780000|2021-12-08 12:33:00|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|5
1638966790000|2021-12-08 12:33:10|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|69
1638966800000|2021-12-08 12:33:20|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.1|2271.8|80
1638966810000|2021-12-08 12:33:30|2272.2|2271.9|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|10
1638966820000|2021-12-08 12:33:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|6
1638966830000|2021-12-08 12:33:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|9
1638966840000|2021-12-08 12:34:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|36
1638966850000|2021-12-08 12:34:10|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.3|2272|23
1638966860000|2021-12-08 12:34:20|||||||||6
1638966870000|2021-12-08 12:34:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|10
1638966880000|2021-12-08 12:34:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|26
1638966890000|2021-12-08 12:34:50|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|24
1638966900000|2021-12-08 12:35:00|2272.3|2272|2272.8|2272.5|2272.8|2272.5|2272.3|2272|6
1638966910000|2021-12-08 12:35:10|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|0
1638966920000|2021-12-08 12:35:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1638966930000|2021-12-08 12:35:30|2272.7|2272.4|2271.2|2270.9|2272.8|2272.5|2271.2|2270.9|38
1638966940000|2021-12-08 12:35:40|2270.9|2270.6|2270.2|2269.9|2270.9|2270.6|2270.1|2269.8|18
1638966950000|2021-12-08 12:35:50|2270.1|2269.8|2269|2268.7|2270.1|2269.8|2268.8|2268.5|36
1638966960000|2021-12-08 12:36:00|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|13
1638966970000|2021-12-08 12:36:10|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|0
1638966980000|2021-12-08 12:36:20|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|8
1638966990000|2021-12-08 12:36:30|2269.5|2269.2|2270.1|2269.8|2270.1|2269.8|2269.4|2269.1|17
1638967000000|2021-12-08 12:36:40|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|5
1638967010000|2021-12-08 12:36:50|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|2
1638967020000|2021-12-08 12:37:00|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|4
1638967030000|2021-12-08 12:37:10|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.7|2269.4|56
1638967040000|2021-12-08 12:37:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|2
1638967050000|2021-12-08 12:37:30|2270.2|2269.9|2270.6|2270.3|2270.7|2270.4|2270.2|2269.9|8
1638967060000|2021-12-08 12:37:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|2
1638967070000|2021-12-08 12:37:50|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|4
1638967080000|2021-12-08 12:38:00|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.4|2269.1|9
1638967090000|2021-12-08 12:38:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1638967100000|2021-12-08 12:38:20|2269.6|2269.3|2268.9|2268.6|2269.9|2269.6|2268.9|2268.6|15
1638967110000|2021-12-08 12:38:30|2269|2268.7|2268.4|2268.1|2269|2268.7|2268.2|2267.9|7
1638967120000|2021-12-08 12:38:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|9
1638967130000|2021-12-08 12:38:50|2268.9|2268.6|2268.3|2268|2269|2268.7|2268.2|2267.9|10
1638967140000|2021-12-08 12:39:00|2268.1|2267.8|2267.9|2267.6|2268.3|2268|2267.9|2267.6|7
1638967150000|2021-12-08 12:39:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|45
1638967160000|2021-12-08 12:39:20|2267.3|2267|2267.8|2267.5|2267.9|2267.6|2267.2|2266.9|10
1638967170000|2021-12-08 12:39:30|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|4
1638967180000|2021-12-08 12:39:40|2267.6|2267.3|2267.8|2267.5|2267.9|2267.6|2267.3|2267|12
1638967190000|2021-12-08 12:39:50|2267.9|2267.6|2268|2267.7|2268.2|2267.9|2267.9|2267.6|12
1638967200000|2021-12-08 12:40:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|5
1638967210000|2021-12-08 12:40:10|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2267.9|2267.6|2
1638967220000|2021-12-08 12:40:20|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|2
1638967230000|2021-12-08 12:40:30|2268.3|2268|2267.7|2267.4|2268.3|2268|2267.6|2267.3|28
1638967240000|2021-12-08 12:40:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|10
1638967250000|2021-12-08 12:40:50|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.3|2267|13
1638967260000|2021-12-08 12:41:00|2267.3|2267|2266.7|2266.4|2267.3|2267|2266.7|2266.4|12
1638967270000|2021-12-08 12:41:10|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|30
1638967280000|2021-12-08 12:41:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.3|2266|14
1638967290000|2021-12-08 12:41:30|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|8
1638967300000|2021-12-08 12:41:40|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267|2266.7|5
1638967310000|2021-12-08 12:41:50|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267|2266.7|4
1638967320000|2021-12-08 12:42:00|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.5|2266.2|8
1638967330000|2021-12-08 12:42:10|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|9
1638967340000|2021-12-08 12:42:20|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|15
1638967350000|2021-12-08 12:42:30|2266.3|2266|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|12
1638967360000|2021-12-08 12:42:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|7
1638967370000|2021-12-08 12:42:50|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|4
1638967380000|2021-12-08 12:43:00|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|5
1638967390000|2021-12-08 12:43:10|2266.3|2266|2266.5|2266.2|2266.7|2266.4|2266.3|2266|5
1638967400000|2021-12-08 12:43:20|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2266.1|2265.8|4
1638967410000|2021-12-08 12:43:30|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|5
1638967420000|2021-12-08 12:43:40|2265.9|2265.6|2265.5|2265.2|2266|2265.7|2265.4|2265.1|29
1638967430000|2021-12-08 12:43:50|2265.4|2265.1|2264.8|2264.5|2265.5|2265.2|2264.8|2264.5|8
1638967440000|2021-12-08 12:44:00|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.3|2264|20
1638967450000|2021-12-08 12:44:10|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|17
1638967460000|2021-12-08 12:44:20|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|4
1638967470000|2021-12-08 12:44:30|2264.3|2264|2264.8|2264.5|2264.9|2264.6|2264.3|2264|21
1638967480000|2021-12-08 12:44:40|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|7
1638967490000|2021-12-08 12:44:50|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|6
1638967500000|2021-12-08 12:45:00|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|1
1638967510000|2021-12-08 12:45:10|2264.2|2263.9|2265|2264.7|2265.1|2264.8|2264.2|2263.9|15
1638967520000|2021-12-08 12:45:20|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|21
1638967530000|2021-12-08 12:45:30|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|4
1638967540000|2021-12-08 12:45:40|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|11
1638967550000|2021-12-08 12:45:50|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|17
1638967560000|2021-12-08 12:46:00|2263.6|2263.3|2262.8|2262.5|2263.6|2263.3|2262.8|2262.5|74
1638967570000|2021-12-08 12:46:10|2262.9|2262.6|2263|2262.7|2263.2|2262.9|2262.9|2262.6|16
1638967580000|2021-12-08 12:46:20|2262.6|2262.3|2262|2261.7|2262.6|2262.3|2261.8|2261.5|147
1638967590000|2021-12-08 12:46:30|2262.1|2261.8|2261.1|2260.8|2262.5|2262.2|2260.9|2260.6|196
1638967600000|2021-12-08 12:46:40|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.2|2259.9|181
1638967610000|2021-12-08 12:46:50|2261.6|2261.3|2261.2|2260.9|2261.9|2261.6|2261.1|2260.8|19
1638967620000|2021-12-08 12:47:00|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.5|2260.2|16
1638967630000|2021-12-08 12:47:10|2261.1|2260.8|2261.1|2260.8|2261.4|2261.1|2261|2260.7|7
1638967640000|2021-12-08 12:47:20|2261.2|2260.9|2262.1|2261.8|2262.2|2261.9|2261.1|2260.8|20
1638967650000|2021-12-08 12:47:30|2262.2|2261.9|2261.9|2261.6|2262.3|2262|2261.7|2261.4|7
1638967660000|2021-12-08 12:47:40|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1638967670000|2021-12-08 12:47:50|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|6
1638967680000|2021-12-08 12:48:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.7|2261.4|0
1638967690000|2021-12-08 12:48:10|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.7|2261.4|7
1638967700000|2021-12-08 12:48:20|2262.1|2261.8|2261.4|2261.1|2262.1|2261.8|2261.4|2261.1|31
1638967710000|2021-12-08 12:48:30|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.3|2261|8
1638967720000|2021-12-08 12:48:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|24
1638967730000|2021-12-08 12:48:50|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|3
1638967740000|2021-12-08 12:49:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|4
1638967750000|2021-12-08 12:49:10|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|6
1638967760000|2021-12-08 12:49:20|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|10
1638967770000|2021-12-08 12:49:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|9
1638967780000|2021-12-08 12:49:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|16
1638967790000|2021-12-08 12:49:50|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2260.9|2260.6|9
1638967800000|2021-12-08 12:50:00|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|31
1638967810000|2021-12-08 12:50:10|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|10
1638967820000|2021-12-08 12:50:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1638967830000|2021-12-08 12:50:30|2260.9|2260.6|2261.5|2261.2|2261.5|2261.2|2260.8|2260.5|10
1638967840000|2021-12-08 12:50:40|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|5
1638967850000|2021-12-08 12:50:50|2262|2261.7|2262.2|2261.9|2262.4|2262.1|2262|2261.7|20
1638967860000|2021-12-08 12:51:00|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|5
1638967870000|2021-12-08 12:51:10|2262.7|2262.4|2263|2262.7|2263.5|2263.2|2262.7|2262.4|16
1638967880000|2021-12-08 12:51:20|2263.1|2262.8|2263.7|2263.4|2263.7|2263.4|2262.8|2262.5|20
1638967890000|2021-12-08 12:51:30|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.4|2263.1|2
1638967900000|2021-12-08 12:51:40|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264|2263.7|67
1638967910000|2021-12-08 12:51:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|15
1638967920000|2021-12-08 12:52:00|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.3|2264|9
1638967930000|2021-12-08 12:52:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|11
1638967940000|2021-12-08 12:52:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|28
1638967950000|2021-12-08 12:52:30|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|16
1638967960000|2021-12-08 12:52:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|6
1638967970000|2021-12-08 12:52:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|6
1638967980000|2021-12-08 12:53:00|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|8
1638967990000|2021-12-08 12:53:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1638968000000|2021-12-08 12:53:20|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|7
1638968010000|2021-12-08 12:53:30|2264.7|2264.4|2265.3|2265|2265.3|2265|2264.7|2264.4|18
1638968020000|2021-12-08 12:53:40|2265.5|2265.2|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|39
1638968030000|2021-12-08 12:53:50|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|67
1638968040000|2021-12-08 12:54:00|2265.9|2265.6|2265.5|2265.2|2266|2265.7|2265.4|2265.1|24
1638968050000|2021-12-08 12:54:10|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|3
1638968060000|2021-12-08 12:54:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|4
1638968070000|2021-12-08 12:54:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1638968080000|2021-12-08 12:54:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|11
1638968090000|2021-12-08 12:54:50|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|10
1638968100000|2021-12-08 12:55:00|2265.5|2265.2|2264.3|2264|2265.5|2265.2|2264.3|2264|12
1638968110000|2021-12-08 12:55:10|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|15
1638968120000|2021-12-08 12:55:20|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.7|2263.4|13
1638968130000|2021-12-08 12:55:30|2263.9|2263.6|2265|2264.7|2265|2264.7|2263.9|2263.6|8
1638968140000|2021-12-08 12:55:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1638968150000|2021-12-08 12:55:50|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|3
1638968170000|2021-12-08 12:56:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|1
1638968180000|2021-12-08 12:56:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|2
1638968190000|2021-12-08 12:56:30|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|10
1638968200000|2021-12-08 12:56:40|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|5
1638968210000|2021-12-08 12:56:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|8
1638968220000|2021-12-08 12:57:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|1
1638968230000|2021-12-08 12:57:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1638968240000|2021-12-08 12:57:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|7
1638968250000|2021-12-08 12:57:30|2265.2|2264.9|2265.9|2265.6|2265.9|2265.6|2265.2|2264.9|9
1638968260000|2021-12-08 12:57:40|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|5
1638968270000|2021-12-08 12:57:50|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.2|2265.9|20
1638968280000|2021-12-08 12:58:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|20
1638968290000|2021-12-08 12:58:10|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.3|2266|1
1638968300000|2021-12-08 12:58:20|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|10
1638968310000|2021-12-08 12:58:30|2266.4|2266.1|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|9
1638968320000|2021-12-08 12:58:40|||||||||2
1638968330000|2021-12-08 12:58:50|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|3
1638968340000|2021-12-08 12:59:00|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|3
1638968350000|2021-12-08 12:59:10|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|19
1638968360000|2021-12-08 12:59:20|||||||||3
1638968370000|2021-12-08 12:59:30|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|20
1638968380000|2021-12-08 12:59:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|5
1638968390000|2021-12-08 12:59:50|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.7|2266.4|6
1638968400000|2021-12-08 13:00:00|2266.9|2266.6|2266.4|2266.1|2267|2266.7|2266.4|2266.1|25
1638968410000|2021-12-08 13:00:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.4|2265.1|41
1638968420000|2021-12-08 13:00:20|2265.7|2265.4|2265|2264.7|2265.7|2265.4|2264.9|2264.6|14
1638968430000|2021-12-08 13:00:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|11
1638968440000|2021-12-08 13:00:40|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|47
1638968450000|2021-12-08 13:00:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|12
1638968460000|2021-12-08 13:01:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.6|2264.3|21
1638968470000|2021-12-08 13:01:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|10
1638968480000|2021-12-08 13:01:20|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.2|2263.9|12
1638968490000|2021-12-08 13:01:30|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|14
1638968500000|2021-12-08 13:01:40|2263.8|2263.5|2263.4|2263.1|2264|2263.7|2263.4|2263.1|25
1638968510000|2021-12-08 13:01:50|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|19
1638968520000|2021-12-08 13:02:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263|2262.7|15
1638968530000|2021-12-08 13:02:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|20
1638968540000|2021-12-08 13:02:20|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|2
1638968550000|2021-12-08 13:02:30|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.2|2262.9|4
1638968560000|2021-12-08 13:02:40|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2262.8|2262.5|9
1638968570000|2021-12-08 13:02:50|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|10
1638968580000|2021-12-08 13:03:00|2263.1|2262.8|2263|2262.7|2263.3|2263|2263|2262.7|9
1638968590000|2021-12-08 13:03:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|17
1638968600000|2021-12-08 13:03:20|||||||||1
1638968610000|2021-12-08 13:03:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1638968620000|2021-12-08 13:03:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1638968630000|2021-12-08 13:03:50|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|29
1638968640000|2021-12-08 13:04:00|2262.8|2262.5|2261.9|2261.6|2262.8|2262.5|2261.9|2261.6|69
1638968650000|2021-12-08 13:04:10|2261.8|2261.5|2261.1|2260.8|2261.8|2261.5|2261|2260.7|18
1638968660000|2021-12-08 13:04:20|2261.3|2261|2261.7|2261.4|2261.8|2261.5|2261.3|2261|26
1638968670000|2021-12-08 13:04:30|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.2|2260.9|15
1638968680000|2021-12-08 13:04:40|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|5
1638968690000|2021-12-08 13:04:50|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|6
1638968700000|2021-12-08 13:05:00|2262.1|2261.8|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|3
1638968710000|2021-12-08 13:05:10|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|0
1638968720000|2021-12-08 13:05:20|2261.9|2261.6|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|1
1638968730000|2021-12-08 13:05:30|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|3
1638968740000|2021-12-08 13:05:40|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|3
1638968750000|2021-12-08 13:05:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|3
1638968760000|2021-12-08 13:06:00|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|0
1638968770000|2021-12-08 13:06:10|2262.5|2262.2|2262.6|2262.3|2263.1|2262.8|2262.5|2262.2|16
1638968780000|2021-12-08 13:06:20|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|0
1638968790000|2021-12-08 13:06:30|2263|2262.7|2263|2262.7|2263.3|2263|2262.9|2262.6|12
1638968800000|2021-12-08 13:06:40|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263|2262.7|23
1638968810000|2021-12-08 13:06:50|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|2
1638968820000|2021-12-08 13:07:00|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|4
1638968830000|2021-12-08 13:07:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|9
1638968840000|2021-12-08 13:07:20|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264|2263.7|15
1638968850000|2021-12-08 13:07:30|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2264.3|2264|5
1638968860000|2021-12-08 13:07:40|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|18
1638968870000|2021-12-08 13:07:50|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.3|2265|11
1638968880000|2021-12-08 13:08:00|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.1|2264.8|10
1638968890000|2021-12-08 13:08:10|2265.4|2265.1|2264.8|2264.5|2265.5|2265.2|2264.8|2264.5|5
1638968900000|2021-12-08 13:08:20|2264.7|2264.4|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|16
1638968910000|2021-12-08 13:08:30|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2264.5|2264.2|13
1638968920000|2021-12-08 13:08:40|2265.5|2265.2|2265|2264.7|2265.6|2265.3|2264.8|2264.5|23
1638968930000|2021-12-08 13:08:50|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.3|2265|10
1638968940000|2021-12-08 13:09:00|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.3|2265|7
1638968950000|2021-12-08 13:09:10|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|2
1638968960000|2021-12-08 13:09:20|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|10
1638968970000|2021-12-08 13:09:30|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|7
1638968980000|2021-12-08 13:09:40|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|6
1638968990000|2021-12-08 13:09:50|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.4|2264.1|13
1638969000000|2021-12-08 13:10:00|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|6
1638969010000|2021-12-08 13:10:10|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|6
1638969020000|2021-12-08 13:10:20|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2265|2264.7|5
1638969030000|2021-12-08 13:10:30|2265.7|2265.4|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|16
1638969040000|2021-12-08 13:10:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|2
1638969050000|2021-12-08 13:10:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|17
1638969060000|2021-12-08 13:11:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|17
1638969070000|2021-12-08 13:11:10|2265.8|2265.5|2265|2264.7|2265.8|2265.5|2265|2264.7|11
1638969080000|2021-12-08 13:11:20|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265.2|2264.9|8
1638969090000|2021-12-08 13:11:30|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|4
1638969100000|2021-12-08 13:11:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|6
1638969110000|2021-12-08 13:11:50|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|0
1638969120000|2021-12-08 13:12:00|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.3|2265|1
1638969130000|2021-12-08 13:12:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|6
1638969140000|2021-12-08 13:12:20|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|4
1638969150000|2021-12-08 13:12:30|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|5
1638969160000|2021-12-08 13:12:40|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|0
1638969170000|2021-12-08 13:12:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|2
1638969180000|2021-12-08 13:13:00|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|7
1638969190000|2021-12-08 13:13:10|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|1
1638969200000|2021-12-08 13:13:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1638969210000|2021-12-08 13:13:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|5
1638969220000|2021-12-08 13:13:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|11
1638969230000|2021-12-08 13:13:50|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|1
1638969240000|2021-12-08 13:14:00|2265.3|2265|2265.6|2265.3|2265.8|2265.5|2265.3|2265|7
1638969250000|2021-12-08 13:14:10|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|2
1638969260000|2021-12-08 13:14:20|2266|2265.7|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|10
1638969270000|2021-12-08 13:14:30|2265.9|2265.6|2265.5|2265.2|2266|2265.7|2265.5|2265.2|4
1638969280000|2021-12-08 13:14:40|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2264.9|2264.6|2
1638969290000|2021-12-08 13:14:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1638969300000|2021-12-08 13:15:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|1
1638969310000|2021-12-08 13:15:10|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|4
1638969320000|2021-12-08 13:15:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|0
1638969330000|2021-12-08 13:15:30|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|2
1638969340000|2021-12-08 13:15:40|2265.3|2265|2264.8|2264.5|2265.5|2265.2|2264.8|2264.5|3
1638969350000|2021-12-08 13:15:50|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|2
1638969360000|2021-12-08 13:16:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|4
1638969370000|2021-12-08 13:16:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1638969380000|2021-12-08 13:16:20|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|4
1638969390000|2021-12-08 13:16:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1638969400000|2021-12-08 13:16:40|2265.7|2265.4|2265|2264.7|2265.7|2265.4|2265|2264.7|6
1638969410000|2021-12-08 13:16:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|3
1638969420000|2021-12-08 13:17:00|2265.7|2265.4|2264.9|2264.6|2265.7|2265.4|2264.9|2264.6|6
1638969430000|2021-12-08 13:17:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1638969440000|2021-12-08 13:17:20|2264.9|2264.6|2265.3|2265|2265.5|2265.2|2264.9|2264.6|14
1638969450000|2021-12-08 13:17:30|2265.2|2264.9|2265.7|2265.4|2265.7|2265.4|2264.9|2264.6|6
1638969460000|2021-12-08 13:17:40|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.3|2265|4
1638969470000|2021-12-08 13:17:50|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.9|2265.6|4
1638969480000|2021-12-08 13:18:00|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|6
1638969490000|2021-12-08 13:18:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|4
1638969500000|2021-12-08 13:18:20|2266.1|2265.8|2266.3|2266|2266.3|2266|2266|2265.7|10
1638969510000|2021-12-08 13:18:30|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|2
1638969520000|2021-12-08 13:18:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|6
1638969530000|2021-12-08 13:18:50|2265.6|2265.3|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|3
1638969540000|2021-12-08 13:19:00|2266|2265.7|2266.2|2265.9|2266.3|2266|2265.7|2265.4|12
1638969550000|2021-12-08 13:19:10|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|3
1638969560000|2021-12-08 13:19:20|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|8
1638969570000|2021-12-08 13:19:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1638969580000|2021-12-08 13:19:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|14
1638969590000|2021-12-08 13:19:50|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|10
1638969600000|2021-12-08 13:20:00|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.3|2265|32
1638969610000|2021-12-08 13:20:10|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|20
1638969620000|2021-12-08 13:20:20|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|9
1638969630000|2021-12-08 13:20:30|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|5
1638969640000|2021-12-08 13:20:40|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.8|2265.5|21
1638969650000|2021-12-08 13:20:50|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.9|2265.6|11
1638969660000|2021-12-08 13:21:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|4
1638969670000|2021-12-08 13:21:10|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.6|2265.3|17
1638969680000|2021-12-08 13:21:20|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.5|2265.2|8
1638969690000|2021-12-08 13:21:30|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.7|2265.4|4
1638969700000|2021-12-08 13:21:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|10
1638969710000|2021-12-08 13:21:50|2265.9|2265.6|2266.3|2266|2266.5|2266.2|2265.9|2265.6|28
1638969720000|2021-12-08 13:22:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|21
1638969730000|2021-12-08 13:22:10|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1638969740000|2021-12-08 13:22:20|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|13
1638969750000|2021-12-08 13:22:30|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.3|2266|10
1638969760000|2021-12-08 13:22:40|2266.4|2266.1|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|14
1638969770000|2021-12-08 13:22:50|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.3|2266|15
1638969780000|2021-12-08 13:23:00|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.3|2266|5
1638969790000|2021-12-08 13:23:10|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|50
1638969800000|2021-12-08 13:23:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|5
1638969810000|2021-12-08 13:23:30|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|2
1638969820000|2021-12-08 13:23:40|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|6
1638969830000|2021-12-08 13:23:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|3
1638969840000|2021-12-08 13:24:00|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.3|2266|25
1638969850000|2021-12-08 13:24:10|2267|2266.7|2267.3|2267|2267.4|2267.1|2266.9|2266.6|16
1638969860000|2021-12-08 13:24:20|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|10
1638969870000|2021-12-08 13:24:30|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.3|2266|18
1638969880000|2021-12-08 13:24:40|2266.3|2266|2266.4|2266.1|2266.7|2266.4|2266.3|2266|17
1638969890000|2021-12-08 13:24:50|2266.3|2266|2265.6|2265.3|2266.3|2266|2265.5|2265.2|7
1638969900000|2021-12-08 13:25:00|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|6
1638969910000|2021-12-08 13:25:10|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|2
1638969920000|2021-12-08 13:25:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1638969930000|2021-12-08 13:25:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|6
1638969940000|2021-12-08 13:25:40|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|1
1638969950000|2021-12-08 13:25:50|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|1
1638969960000|2021-12-08 13:26:00|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|5
1638969970000|2021-12-08 13:26:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|4
1638969980000|2021-12-08 13:26:20|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|7
1638969990000|2021-12-08 13:26:30|2265.7|2265.4|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|4
1638970000000|2021-12-08 13:26:40|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.9|2265.6|2
1638970010000|2021-12-08 13:26:50|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|0
1638970020000|2021-12-08 13:27:00|2266|2265.7|2266.3|2266|2266.3|2266|2265.9|2265.6|6
1638970030000|2021-12-08 13:27:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|5
1638970040000|2021-12-08 13:27:20|2266.3|2266|2267.3|2267|2267.3|2267|2266.3|2266|8
1638970050000|2021-12-08 13:27:30|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|9
1638970060000|2021-12-08 13:27:40|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|4
1638970070000|2021-12-08 13:27:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1638970080000|2021-12-08 13:28:00|2267.6|2267.3|2266.9|2266.6|2267.6|2267.3|2266.9|2266.6|7
1638970090000|2021-12-08 13:28:10|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|12
1638970100000|2021-12-08 13:28:20|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|3
1638970110000|2021-12-08 13:28:30|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|4
1638970120000|2021-12-08 13:28:40|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|4
1638970130000|2021-12-08 13:28:50|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.7|2266.4|2
1638970140000|2021-12-08 13:29:00|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|1
1638970150000|2021-12-08 13:29:10|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.6|2266.3|2
1638970160000|2021-12-08 13:29:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|11
1638970170000|2021-12-08 13:29:30|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|12
1638970180000|2021-12-08 13:29:40|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.4|2265.1|75
1638970190000|2021-12-08 13:29:50|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2265.2|2264.9|8
1638970200000|2021-12-08 13:30:00|2265.1|2264.8|2264.3|2264|2265.1|2264.8|2264.1|2263.8|73
1638970210000|2021-12-08 13:30:10|2264.4|2264.1|2265.5|2265.2|2265.5|2265.2|2264.4|2264.1|8
1638970220000|2021-12-08 13:30:20|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|1
1638970230000|2021-12-08 13:30:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1638970240000|2021-12-08 13:30:40|2265.2|2264.9|2264.2|2263.9|2265.4|2265.1|2264.2|2263.9|13
1638970250000|2021-12-08 13:30:50|2264.4|2264.1|2265|2264.7|2265|2264.7|2264.4|2264.1|17
1638970260000|2021-12-08 13:31:00|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.7|2264.4|19
1638970270000|2021-12-08 13:31:10|2265|2264.7|2265.4|2265.1|2265.6|2265.3|2265|2264.7|10
1638970280000|2021-12-08 13:31:20|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265.3|2265|17
1638970290000|2021-12-08 13:31:30|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.1|2264.8|7
1638970300000|2021-12-08 13:31:40|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265|2264.7|11
1638970310000|2021-12-08 13:31:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1638970320000|2021-12-08 13:32:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265|2264.7|13
1638970330000|2021-12-08 13:32:10|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.2|2264.9|72
1638970340000|2021-12-08 13:32:20|||||||||6
1638970350000|2021-12-08 13:32:30|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|16
1638970360000|2021-12-08 13:32:40|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|0
1638970370000|2021-12-08 13:32:50|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|3
1638970380000|2021-12-08 13:33:00|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|2
1638970390000|2021-12-08 13:33:10|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|18
1638970400000|2021-12-08 13:33:20|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|3
1638970410000|2021-12-08 13:33:30|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|3
1638970420000|2021-12-08 13:33:40|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.6|2264.3|5
1638970430000|2021-12-08 13:33:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|5
1638970440000|2021-12-08 13:34:00|2264.8|2264.5|2265.3|2265|2265.4|2265.1|2264.8|2264.5|5
1638970450000|2021-12-08 13:34:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1638970460000|2021-12-08 13:34:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265|2264.7|0
1638970470000|2021-12-08 13:34:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|4
1638970480000|2021-12-08 13:34:40|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|17
1638970490000|2021-12-08 13:34:50|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|21
1638970500000|2021-12-08 13:35:00|2266.6|2266.3|2266.9|2266.6|2267|2266.7|2266.5|2266.2|53
1638970510000|2021-12-08 13:35:10|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|14
1638970520000|2021-12-08 13:35:20|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|17
1638970530000|2021-12-08 13:35:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1638970540000|2021-12-08 13:35:40|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.7|2266.4|21
1638970550000|2021-12-08 13:35:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|23
1638970560000|2021-12-08 13:36:00|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|15
1638970570000|2021-12-08 13:36:10|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|27
1638970580000|2021-12-08 13:36:20|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|44
1638970590000|2021-12-08 13:36:30|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.4|2267.1|22
1638970600000|2021-12-08 13:36:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|12
1638970610000|2021-12-08 13:36:50|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|5
1638970620000|2021-12-08 13:37:00|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|21
1638970630000|2021-12-08 13:37:10|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|18
1638970640000|2021-12-08 13:37:20|2267.9|2267.6|2267.2|2266.9|2267.9|2267.6|2267.2|2266.9|19
1638970650000|2021-12-08 13:37:30|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.2|2265.9|24
1638970660000|2021-12-08 13:37:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1638970670000|2021-12-08 13:37:50|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.9|2266.6|11
1638970680000|2021-12-08 13:38:00|2267.1|2266.8|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|6
1638970690000|2021-12-08 13:38:10|2266.6|2266.3|2267.1|2266.8|2267.1|2266.8|2266.5|2266.2|14
1638970700000|2021-12-08 13:38:20|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|2
1638970710000|2021-12-08 13:38:30|2266.9|2266.6|2266.4|2266.1|2266.9|2266.6|2266.3|2266|6
1638970720000|2021-12-08 13:38:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.3|2266|2
1638970730000|2021-12-08 13:38:50|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2265.8|2265.5|20
1638970740000|2021-12-08 13:39:00|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.4|2265.1|14
1638970750000|2021-12-08 13:39:10|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|11
1638970760000|2021-12-08 13:39:20|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|6
1638970770000|2021-12-08 13:39:30|2265.8|2265.5|2265.4|2265.1|2265.8|2265.5|2264.8|2264.5|11
1638970780000|2021-12-08 13:39:40|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|18
1638970790000|2021-12-08 13:39:50|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|4
1638970800000|2021-12-08 13:40:00|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|11
1638970810000|2021-12-08 13:40:10|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.7|2265.4|5
1638970820000|2021-12-08 13:40:20|2266.1|2265.8|2265.5|2265.2|2266.2|2265.9|2265.5|2265.2|6
1638970830000|2021-12-08 13:40:30|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|7
1638970840000|2021-12-08 13:40:40|2265.7|2265.4|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|21
1638970850000|2021-12-08 13:40:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265|2264.7|63
1638970860000|2021-12-08 13:41:00|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|6
1638970870000|2021-12-08 13:41:10|2265.8|2265.5|2266.3|2266|2266.4|2266.1|2265.8|2265.5|15
1638970880000|2021-12-08 13:41:20|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|4
1638970890000|2021-12-08 13:41:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1638970900000|2021-12-08 13:41:40|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|12
1638970910000|2021-12-08 13:41:50|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|7
1638970920000|2021-12-08 13:42:00|2265.8|2265.5|2266.3|2266|2266.3|2266|2265.8|2265.5|20
1638970930000|2021-12-08 13:42:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|6
1638970940000|2021-12-08 13:42:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1638970950000|2021-12-08 13:42:30|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|5
1638970960000|2021-12-08 13:42:40|2266.6|2266.3|2267.1|2266.8|2267.2|2266.9|2266.6|2266.3|8
1638970970000|2021-12-08 13:42:50|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.7|2266.4|10
1638970980000|2021-12-08 13:43:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|3
1638970990000|2021-12-08 13:43:10|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2265.7|2265.4|73
1638971000000|2021-12-08 13:43:20|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1638971010000|2021-12-08 13:43:30|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|15
1638971020000|2021-12-08 13:43:40|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.3|2265|25
1638971030000|2021-12-08 13:43:50|2265|2264.7|2265.3|2265|2265.3|2265|2264.9|2264.6|18
1638971040000|2021-12-08 13:44:00|2265.4|2265.1|2266.2|2265.9|2266.4|2266.1|2265.4|2265.1|7
1638971050000|2021-12-08 13:44:10|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.7|2265.4|13
1638971060000|2021-12-08 13:44:20|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.3|2265|12
1638971070000|2021-12-08 13:44:30|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|3
1638971080000|2021-12-08 13:44:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|25
1638971090000|2021-12-08 13:44:50|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|3
1638971100000|2021-12-08 13:45:00|2265.6|2265.3|2266.3|2266|2266.5|2266.2|2265.4|2265.1|37
1638971110000|2021-12-08 13:45:10|2266.2|2265.9|2265.5|2265.2|2266.2|2265.9|2265.5|2265.2|4
1638971120000|2021-12-08 13:45:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|37
1638971130000|2021-12-08 13:45:30|2264.9|2264.6|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|5
1638971140000|2021-12-08 13:45:40|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|1
1638971150000|2021-12-08 13:45:50|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|9
1638971160000|2021-12-08 13:46:00|2265.2|2264.9|2264.8|2264.5|2265.3|2265|2264.8|2264.5|3
1638971170000|2021-12-08 13:46:10|2264.9|2264.6|2264.4|2264.1|2265|2264.7|2264.4|2264.1|13
1638971180000|2021-12-08 13:46:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1638971190000|2021-12-08 13:46:30|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|23
1638971200000|2021-12-08 13:46:40|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|4
1638971210000|2021-12-08 13:46:50|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|1
1638971220000|2021-12-08 13:47:00|2264.1|2263.8|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|5
1638971230000|2021-12-08 13:47:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|8
1638971240000|2021-12-08 13:47:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|6
1638971250000|2021-12-08 13:47:30|2264|2263.7|2264.4|2264.1|2264.4|2264.1|2264|2263.7|4
1638971260000|2021-12-08 13:47:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|4
1638971270000|2021-12-08 13:47:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|6
1638971280000|2021-12-08 13:48:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|5
1638971290000|2021-12-08 13:48:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1638971300000|2021-12-08 13:48:20|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2263.9|2263.6|12
1638971320000|2021-12-08 13:48:40|||||||||1
1638971340000|2021-12-08 13:49:00|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|13
1638971350000|2021-12-08 13:49:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2262.5|2262.2|83
1638971360000|2021-12-08 13:49:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263|2262.7|6
1638971370000|2021-12-08 13:49:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|12
1638971380000|2021-12-08 13:49:40|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|4
1638971390000|2021-12-08 13:49:50|2263.6|2263.3|2263.6|2263.3|2264|2263.7|2263.6|2263.3|20
1638971400000|2021-12-08 13:50:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|9
1638971410000|2021-12-08 13:50:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|4
1638971420000|2021-12-08 13:50:20|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|5
1638971430000|2021-12-08 13:50:30|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|7
1638971440000|2021-12-08 13:50:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1638971450000|2021-12-08 13:50:50|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|13
1638971460000|2021-12-08 13:51:00|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|20
1638971470000|2021-12-08 13:51:10|2264.5|2264.2|2264.8|2264.5|2265|2264.7|2264.5|2264.2|16
1638971490000|2021-12-08 13:51:30|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|12
1638971500000|2021-12-08 13:51:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|4
1638971510000|2021-12-08 13:51:50|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|11
1638971520000|2021-12-08 13:52:00|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|11
1638971530000|2021-12-08 13:52:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|8
1638971540000|2021-12-08 13:52:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|1
1638971560000|2021-12-08 13:52:40|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|11
1638971570000|2021-12-08 13:52:50|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2263.8|2263.5|9
1638971580000|2021-12-08 13:53:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264|2263.7|15
1638971590000|2021-12-08 13:53:10|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|5
1638971600000|2021-12-08 13:53:20|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|2
1638971620000|2021-12-08 13:53:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|7
1638971630000|2021-12-08 13:53:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|2
1638971640000|2021-12-08 13:54:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1638971650000|2021-12-08 13:54:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|23
1638971660000|2021-12-08 13:54:20|2263.8|2263.5|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|11
1638971670000|2021-12-08 13:54:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|5
1638971680000|2021-12-08 13:54:40|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|15
1638971690000|2021-12-08 13:54:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|1
1638971700000|2021-12-08 13:55:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|4
1638971710000|2021-12-08 13:55:10|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|11
1638971720000|2021-12-08 13:55:20|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|8
1638971730000|2021-12-08 13:55:30|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.8|2263.5|5
1638971740000|2021-12-08 13:55:40|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1638971750000|2021-12-08 13:55:50|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|8
1638971760000|2021-12-08 13:56:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|8
1638971770000|2021-12-08 13:56:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|12
1638971780000|2021-12-08 13:56:20|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.7|2263.4|5
1638971790000|2021-12-08 13:56:30|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|10
1638971800000|2021-12-08 13:56:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1638971810000|2021-12-08 13:56:50|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|20
1638971820000|2021-12-08 13:57:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|12
1638971830000|2021-12-08 13:57:10|2263.6|2263.3|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|4
1638971840000|2021-12-08 13:57:20|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|23
1638971850000|2021-12-08 13:57:30|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|2
1638971860000|2021-12-08 13:57:40|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|4
1638971870000|2021-12-08 13:57:50|||||||||3
1638971880000|2021-12-08 13:58:00|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|17
1638971890000|2021-12-08 13:58:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|14
1638971900000|2021-12-08 13:58:20|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.6|2263.3|4
1638971910000|2021-12-08 13:58:30|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|20
1638971920000|2021-12-08 13:58:40|2263.7|2263.4|2263.4|2263.1|2263.9|2263.6|2263.4|2263.1|13
1638971930000|2021-12-08 13:58:50|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|1
1638971940000|2021-12-08 13:59:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|38
1638971950000|2021-12-08 13:59:10|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|27
1638971960000|2021-12-08 13:59:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|4
1638971970000|2021-12-08 13:59:30|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|6
1638971980000|2021-12-08 13:59:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|5
1638971990000|2021-12-08 13:59:50|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.7|2263.4|23
1638972000000|2021-12-08 14:00:00|2263|2262.7|2263.3|2263|2263.3|2263|2262.9|2262.6|49
1638972010000|2021-12-08 14:00:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.3|2263|17
1638972020000|2021-12-08 14:00:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1638972030000|2021-12-08 14:00:30|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.8|2263.5|63
1638972040000|2021-12-08 14:00:40|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|11
1638972050000|2021-12-08 14:00:50|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1638972060000|2021-12-08 14:01:00|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2263.6|2263.3|28
1638972070000|2021-12-08 14:01:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|9
1638972080000|2021-12-08 14:01:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|5
1638972090000|2021-12-08 14:01:30|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|16
1638972100000|2021-12-08 14:01:40|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|7
1638972110000|2021-12-08 14:01:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|9
1638972120000|2021-12-08 14:02:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|16
1638972130000|2021-12-08 14:02:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|3
1638972140000|2021-12-08 14:02:20|||||||||3
1638972150000|2021-12-08 14:02:30|||||||||1
1638972160000|2021-12-08 14:02:40|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|29
1638972180000|2021-12-08 14:03:00|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.9|2263.6|49
1638972190000|2021-12-08 14:03:10|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.1|2262.8|31
1638972200000|2021-12-08 14:03:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|8
1638972210000|2021-12-08 14:03:30|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|6
1638972220000|2021-12-08 14:03:40|2263|2262.7|2263.3|2263|2263.4|2263.1|2263|2262.7|7
1638972230000|2021-12-08 14:03:50|2263.2|2262.9|2263|2262.7|2263.3|2263|2263|2262.7|6
1638972240000|2021-12-08 14:04:00|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.3|2262|31
1638972250000|2021-12-08 14:04:10|2262.9|2262.6|2262.2|2261.9|2262.9|2262.6|2262|2261.7|29
1638972260000|2021-12-08 14:04:20|2262.3|2262|2262|2261.7|2262.3|2262|2261.8|2261.5|17
1638972270000|2021-12-08 14:04:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|34
1638972280000|2021-12-08 14:04:40|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|7
1638972290000|2021-12-08 14:04:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|12
1638972300000|2021-12-08 14:05:00|2262.3|2262|2262|2261.7|2262.4|2262.1|2262|2261.7|22
1638972310000|2021-12-08 14:05:10|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.8|2261.5|18
1638972320000|2021-12-08 14:05:20|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|28
1638972340000|2021-12-08 14:05:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|5
1638972350000|2021-12-08 14:05:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1638972360000|2021-12-08 14:06:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1638972370000|2021-12-08 14:06:10|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|15
1638972380000|2021-12-08 14:06:20|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.8|2261.5|19
1638972390000|2021-12-08 14:06:30|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|18
1638972400000|2021-12-08 14:06:40|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|14
1638972410000|2021-12-08 14:06:50|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.3|2261|50
1638972420000|2021-12-08 14:07:00|2261.6|2261.3|2261.3|2261|2261.7|2261.4|2261.2|2260.9|34
1638972430000|2021-12-08 14:07:10|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|13
1638972440000|2021-12-08 14:07:20|2261.6|2261.3|2262.2|2261.9|2262.2|2261.9|2261.6|2261.3|5
1638972450000|2021-12-08 14:07:30|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|10
1638972460000|2021-12-08 14:07:40|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|14
1638972470000|2021-12-08 14:07:50|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|7
1638972480000|2021-12-08 14:08:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|3
1638972490000|2021-12-08 14:08:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|5
1638972500000|2021-12-08 14:08:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|27
1638972510000|2021-12-08 14:08:30|2261.6|2261.3|2261.2|2260.9|2261.7|2261.4|2261.2|2260.9|8
1638972520000|2021-12-08 14:08:40|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|9
1638972530000|2021-12-08 14:08:50|2261.4|2261.1|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|7
1638972540000|2021-12-08 14:09:00|2261.1|2260.8|2260.8|2260.5|2261.4|2261.1|2260.8|2260.5|62
1638972550000|2021-12-08 14:09:10|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.9|2260.6|13
1638972560000|2021-12-08 14:09:20|2261.4|2261.1|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|12
1638972570000|2021-12-08 14:09:30|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|32
1638972580000|2021-12-08 14:09:40|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|21
1638972590000|2021-12-08 14:09:50|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.5|2259.2|49
1638972600000|2021-12-08 14:10:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|28
1638972610000|2021-12-08 14:10:10|2259.7|2259.4|2259.6|2259.3|2259.9|2259.6|2259.5|2259.2|35
1638972620000|2021-12-08 14:10:20|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.2|2258.9|41
1638972630000|2021-12-08 14:10:30|2259.4|2259.1|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|11
1638972640000|2021-12-08 14:10:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|11
1638972650000|2021-12-08 14:10:50|2259.3|2259|2259.4|2259.1|2259.6|2259.3|2259.3|2259|10
1638972660000|2021-12-08 14:11:00|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|32
1638972670000|2021-12-08 14:11:10|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|10
1638972680000|2021-12-08 14:11:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|23
1638972690000|2021-12-08 14:11:30|2259.6|2259.3|2260.3|2260|2260.3|2260|2259.5|2259.2|11
1638972700000|2021-12-08 14:11:40|2260.2|2259.9|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|18
1638972710000|2021-12-08 14:11:50|2260.8|2260.5|2260.5|2260.2|2261.3|2261|2260.5|2260.2|40
1638972720000|2021-12-08 14:12:00|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|11
1638972730000|2021-12-08 14:12:10|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.3|2260|21
1638972740000|2021-12-08 14:12:20|2260|2259.7|2260.1|2259.8|2260.4|2260.1|2260|2259.7|21
1638972750000|2021-12-08 14:12:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|11
1638972760000|2021-12-08 14:12:40|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|24
1638972770000|2021-12-08 14:12:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|10
1638972780000|2021-12-08 14:13:00|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|8
1638972790000|2021-12-08 14:13:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|18
1638972800000|2021-12-08 14:13:20|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|22
1638972810000|2021-12-08 14:13:30|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|11
1638972820000|2021-12-08 14:13:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|9
1638972830000|2021-12-08 14:13:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|17
1638972840000|2021-12-08 14:14:00|2258.8|2258.5|2259.2|2258.9|2259.3|2259|2258.6|2258.3|59
1638972850000|2021-12-08 14:14:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|9
1638972860000|2021-12-08 14:14:20|2259.1|2258.8|2258.6|2258.3|2259.1|2258.8|2258.4|2258.1|103
1638972870000|2021-12-08 14:14:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|21
1638972880000|2021-12-08 14:14:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2
1638972890000|2021-12-08 14:14:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|4
1638972900000|2021-12-08 14:15:00|2259.1|2258.8|2260.1|2259.8|2260.1|2259.8|2259.1|2258.8|60
1638972910000|2021-12-08 14:15:10|2260|2259.7|2260.6|2260.3|2260.7|2260.4|2260|2259.7|26
1638972920000|2021-12-08 14:15:20|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|25
1638972930000|2021-12-08 14:15:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|9
1638972940000|2021-12-08 14:15:40|2260.9|2260.6|2260|2259.7|2260.9|2260.6|2260|2259.7|17
1638972950000|2021-12-08 14:15:50|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|22
1638972960000|2021-12-08 14:16:00|2260|2259.7|2260.1|2259.8|2260.4|2260.1|2260|2259.7|15
1638972970000|2021-12-08 14:16:10|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.7|2259.4|7
1638972980000|2021-12-08 14:16:20|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|6
1638972990000|2021-12-08 14:16:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|5
1638973000000|2021-12-08 14:16:40|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|1
1638973010000|2021-12-08 14:16:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|3
1638973020000|2021-12-08 14:17:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|12
1638973030000|2021-12-08 14:17:10|2259.5|2259.2|2259.9|2259.6|2260|2259.7|2259.5|2259.2|16
1638973040000|2021-12-08 14:17:20|2260|2259.7|2260.4|2260.1|2260.5|2260.2|2260|2259.7|25
1638973050000|2021-12-08 14:17:30|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|23
1638973060000|2021-12-08 14:17:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1638973070000|2021-12-08 14:17:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|4
1638973080000|2021-12-08 14:18:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|6
1638973090000|2021-12-08 14:18:10|||||||||6
1638973100000|2021-12-08 14:18:20|2259.9|2259.6|2260.4|2260.1|2260.5|2260.2|2259.9|2259.6|22
1638973110000|2021-12-08 14:18:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|5
1638973120000|2021-12-08 14:18:40|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.7|2260.4|10
1638973130000|2021-12-08 14:18:50|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|5
1638973140000|2021-12-08 14:19:00|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.7|2260.4|22
1638973150000|2021-12-08 14:19:10|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1638973160000|2021-12-08 14:19:20|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|14
1638973170000|2021-12-08 14:19:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1638973180000|2021-12-08 14:19:40|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|3
1638973190000|2021-12-08 14:19:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|3
1638973200000|2021-12-08 14:20:00|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|7
1638973210000|2021-12-08 14:20:10|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|36
1638973220000|2021-12-08 14:20:20|2260|2259.7|2260.6|2260.3|2260.6|2260.3|2260|2259.7|25
1638973230000|2021-12-08 14:20:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|6
1638973240000|2021-12-08 14:20:40|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|11
1638973250000|2021-12-08 14:20:50|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|6
1638973260000|2021-12-08 14:21:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|12
1638973270000|2021-12-08 14:21:10|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|27
1638973280000|2021-12-08 14:21:20|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.3|2260|19
1638973290000|2021-12-08 14:21:30|2260.5|2260.2|2260.7|2260.4|2261|2260.7|2260.5|2260.2|25
1638973300000|2021-12-08 14:21:40|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|12
1638973310000|2021-12-08 14:21:50|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|10
1638973320000|2021-12-08 14:22:00|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2260.2|2259.9|18
1638973330000|2021-12-08 14:22:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|7
1638973340000|2021-12-08 14:22:20|||||||||4
1638973350000|2021-12-08 14:22:30|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|3
1638973360000|2021-12-08 14:22:40|2260.3|2260|2260.8|2260.5|2260.8|2260.5|2260.3|2260|7
1638973370000|2021-12-08 14:22:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|4
1638973380000|2021-12-08 14:23:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|12
1638973390000|2021-12-08 14:23:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|6
1638973400000|2021-12-08 14:23:20|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|24
1638973410000|2021-12-08 14:23:30|2261|2260.7|2261|2260.7|2261.2|2260.9|2261|2260.7|7
1638973420000|2021-12-08 14:23:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|3
1638973430000|2021-12-08 14:23:50|2261|2260.7|2260.2|2259.9|2261.1|2260.8|2260.2|2259.9|20
1638973440000|2021-12-08 14:24:00|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|8
1638973450000|2021-12-08 14:24:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|5
1638973460000|2021-12-08 14:24:20|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1638973470000|2021-12-08 14:24:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|13
1638973480000|2021-12-08 14:24:40|2260.5|2260.2|2260.1|2259.8|2260.6|2260.3|2260.1|2259.8|10
1638973490000|2021-12-08 14:24:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|22
1638973500000|2021-12-08 14:25:00|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.4|2260.1|19
1638973510000|2021-12-08 14:25:10|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|28
1638973520000|2021-12-08 14:25:20|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|12
1638973530000|2021-12-08 14:25:30|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|6
1638973540000|2021-12-08 14:25:40|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.5|2261.2|30
1638973550000|2021-12-08 14:25:50|2261.9|2261.6|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|36
1638973560000|2021-12-08 14:26:00|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.7|2261.4|34
1638973570000|2021-12-08 14:26:10|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|14
1638973580000|2021-12-08 14:26:20|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262.1|2261.8|6
1638973590000|2021-12-08 14:26:30|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.9|2261.6|18
1638973600000|2021-12-08 14:26:40|2261.9|2261.6|2262.2|2261.9|2262.4|2262.1|2261.9|2261.6|30
1638973610000|2021-12-08 14:26:50|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|13
1638973620000|2021-12-08 14:27:00|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|10
1638973630000|2021-12-08 14:27:10|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|12
1638973640000|2021-12-08 14:27:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|21
1638973650000|2021-12-08 14:27:30|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|11
1638973660000|2021-12-08 14:27:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|22
1638973670000|2021-12-08 14:27:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|3
1638973680000|2021-12-08 14:28:00|2262.4|2262.1|2261.5|2261.2|2262.4|2262.1|2261.5|2261.2|32
1638973690000|2021-12-08 14:28:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|18
1638973700000|2021-12-08 14:28:20|2261.3|2261|2261.3|2261|2261.9|2261.6|2261|2260.7|65
1638973710000|2021-12-08 14:28:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|22
1638973720000|2021-12-08 14:28:40|2261.1|2260.8|2261.3|2261|2261.6|2261.3|2260.9|2260.6|33
1638973730000|2021-12-08 14:28:50|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.1|2260.8|21
1638973740000|2021-12-08 14:29:00|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2260.8|2260.5|20
1638973750000|2021-12-08 14:29:10|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|21
1638973760000|2021-12-08 14:29:20|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|21
1638973770000|2021-12-08 14:29:30|2260.4|2260.1|2259.5|2259.2|2260.4|2260.1|2259.5|2259.2|39
1638973780000|2021-12-08 14:29:40|2259.6|2259.3|2260.4|2260.1|2260.5|2260.2|2259.6|2259.3|29
1638973790000|2021-12-08 14:29:50|2260.5|2260.2|2259.2|2258.9|2260.5|2260.2|2259.1|2258.8|121
1638973800000|2021-12-08 14:30:00|2259.1|2258.8|2260.2|2259.9|2261.2|2260.9|2259.1|2258.8|669
1638973810000|2021-12-08 14:30:10|2260.3|2260|2259.5|2259.2|2260.4|2260.1|2259.2|2258.9|340
1638973820000|2021-12-08 14:30:20|2259.6|2259.3|2260|2259.7|2260.5|2260.2|2259.4|2259.1|166
1638973830000|2021-12-08 14:30:30|2259.6|2259.3|2258.2|2257.9|2259.6|2259.3|2257.6|2257.3|366
1638973840000|2021-12-08 14:30:40|2258.1|2257.8|2256.3|2256|2258.1|2257.8|2256.1|2255.8|400
1638973850000|2021-12-08 14:30:50|2256.1|2255.8|2257.9|2257.6|2258.5|2258.2|2256.1|2255.8|333
1638973860000|2021-12-08 14:31:00|2258|2257.7|2255.7|2255.4|2259.1|2258.8|2255.6|2255.3|826
1638973870000|2021-12-08 14:31:10|2255.8|2255.5|2255|2254.7|2256.3|2256|2254.7|2254.4|256
1638973880000|2021-12-08 14:31:20|2254.7|2254.4|2253.2|2252.9|2254.7|2254.4|2253.2|2252.9|342
1638973890000|2021-12-08 14:31:30|2253.1|2252.8|2253.6|2253.3|2255.1|2254.8|2252.8|2252.5|362
1638973900000|2021-12-08 14:31:40|2252.9|2252.6|2252.3|2252|2253.2|2252.9|2251.9|2251.6|300
1638973910000|2021-12-08 14:31:50|2252.4|2252.1|2252.5|2252.2|2252.8|2252.5|2251.8|2251.5|242
1638973920000|2021-12-08 14:32:00|2252.3|2252|2250.7|2250.4|2252.5|2252.2|2250.7|2250.4|204
1638973930000|2021-12-08 14:32:10|2250.6|2250.3|2252.4|2252.1|2252.8|2252.5|2250.3|2250|268
1638973940000|2021-12-08 14:32:20|2252.5|2252.2|2252.4|2252.1|2253.1|2252.8|2252.1|2251.8|239
1638973950000|2021-12-08 14:32:30|2252.6|2252.3|2253.9|2253.6|2253.9|2253.6|2252.6|2252.3|229
1638973960000|2021-12-08 14:32:40|2253.8|2253.5|2254.3|2254|2254.5|2254.2|2253.3|2253|322
1638973970000|2021-12-08 14:32:50|2254.5|2254.2|2253|2252.7|2254.5|2254.2|2252.9|2252.6|162
1638973980000|2021-12-08 14:33:00|2252.8|2252.5|2253.4|2253.1|2253.6|2253.3|2252.1|2251.8|208
1638973990000|2021-12-08 14:33:10|2253.7|2253.4|2253.8|2253.5|2254.2|2253.9|2253.2|2252.9|254
1638974000000|2021-12-08 14:33:20|2253.7|2253.4|2252|2251.7|2254.2|2253.9|2251.6|2251.3|330
1638974010000|2021-12-08 14:33:30|2252.3|2252|2252.5|2252.2|2253.1|2252.8|2252.3|2252|197
1638974020000|2021-12-08 14:33:40|2252.4|2252.1|2251|2250.7|2252.4|2252.1|2251|2250.7|204
1638974030000|2021-12-08 14:33:50|2250.7|2250.4|2250.2|2249.9|2251.1|2250.8|2250.2|2249.9|177
1638974040000|2021-12-08 14:34:00|2250.1|2249.8|2250.6|2250.3|2251.4|2251.1|2250.1|2249.8|199
1638974050000|2021-12-08 14:34:10|2250.9|2250.6|2249.2|2248.9|2250.9|2250.6|2248.9|2248.6|306
1638974060000|2021-12-08 14:34:20|2249.1|2248.8|2249.9|2249.6|2250.2|2249.9|2248.8|2248.5|148
1638974070000|2021-12-08 14:34:30|2249.8|2249.5|2249.5|2249.2|2250.5|2250.2|2249.2|2248.9|169
1638974080000|2021-12-08 14:34:40|2249.2|2248.9|2250.3|2250|2250.6|2250.3|2248.7|2248.4|386
1638974090000|2021-12-08 14:34:50|2250|2249.7|2250.4|2250.1|2251|2250.7|2249.4|2249.1|135
1638974100000|2021-12-08 14:35:00|2250.7|2250.4|2248.9|2248.6|2250.7|2250.4|2248.4|2248.1|208
1638974110000|2021-12-08 14:35:10|2249|2248.7|2248.2|2247.9|2249|2248.7|2248.1|2247.8|147
1638974120000|2021-12-08 14:35:20|2248.3|2248|2248.5|2248.2|2249|2248.7|2248.2|2247.9|146
1638974130000|2021-12-08 14:35:30|2248.6|2248.3|2247.8|2247.5|2248.6|2248.3|2247.3|2247|190
1638974140000|2021-12-08 14:35:40|2248|2247.7|2246.5|2246.2|2248|2247.7|2246|2245.7|199
1638974150000|2021-12-08 14:35:50|2246.2|2245.9|2245.7|2245.4|2246.8|2246.5|2245.6|2245.3|153
1638974160000|2021-12-08 14:36:00|2245.9|2245.6|2246|2245.7|2247.5|2247.2|2245.8|2245.5|246
1638974170000|2021-12-08 14:36:10|2246.1|2245.8|2245.8|2245.5|2246.2|2245.9|2245.1|2244.8|159
1638974180000|2021-12-08 14:36:20|2245.7|2245.4|2246.1|2245.8|2246.4|2246.1|2245|2244.7|164
1638974190000|2021-12-08 14:36:30|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.3|2245|405
1638974200000|2021-12-08 14:36:40|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.5|2245.2|237
1638974210000|2021-12-08 14:36:50|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2244.7|2244.4|144
1638974220000|2021-12-08 14:37:00|2245|2244.7|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|122
1638974230000|2021-12-08 14:37:10|2244.3|2244|2244.6|2244.3|2245.3|2245|2244|2243.7|216
1638974240000|2021-12-08 14:37:20|2244.7|2244.4|2246.1|2245.8|2246.1|2245.8|2244.3|2244|120
1638974250000|2021-12-08 14:37:30|2246.5|2246.2|2246.9|2246.6|2247.5|2247.2|2246.3|2246|206
1638974260000|2021-12-08 14:37:40|2247.2|2246.9|2246.7|2246.4|2247.8|2247.5|2246.5|2246.2|187
1638974270000|2021-12-08 14:37:50|2246.5|2246.2|2246.4|2246.1|2246.8|2246.5|2246.3|2246|81
1638974280000|2021-12-08 14:38:00|2246.2|2245.9|2247.1|2246.8|2247.6|2247.3|2246.2|2245.9|138
1638974290000|2021-12-08 14:38:10|2247.2|2246.9|2245.9|2245.6|2248.2|2247.9|2245.8|2245.5|217
1638974300000|2021-12-08 14:38:20|2246.1|2245.8|2244.9|2244.6|2246.4|2246.1|2244.7|2244.4|240
1638974310000|2021-12-08 14:38:30|2244.8|2244.5|2244.9|2244.6|2245.4|2245.1|2244.6|2244.3|124
1638974320000|2021-12-08 14:38:40|2245|2244.7|2245.3|2245|2245.9|2245.6|2244.6|2244.3|136
1638974330000|2021-12-08 14:38:50|2245.6|2245.3|2245.2|2244.9|2246.6|2246.3|2245.2|2244.9|165
1638974340000|2021-12-08 14:39:00|2245.5|2245.2|2244.2|2243.9|2245.8|2245.5|2244.1|2243.8|290
1638974350000|2021-12-08 14:39:10|2244.1|2243.8|2245.7|2245.4|2245.8|2245.5|2243.9|2243.6|253
1638974360000|2021-12-08 14:39:20|2245.5|2245.2|2245.1|2244.8|2246.1|2245.8|2244.6|2244.3|127
1638974370000|2021-12-08 14:39:30|2245|2244.7|2246.6|2246.3|2246.8|2246.5|2245|2244.7|176
1638974380000|2021-12-08 14:39:40|2246.4|2246.1|2246.2|2245.9|2247.3|2247|2246.2|2245.9|84
1638974390000|2021-12-08 14:39:50|2246.3|2246|2246.1|2245.8|2246.4|2246.1|2245.8|2245.5|116
1638974400000|2021-12-08 14:40:00|2245.8|2245.5|2246.5|2246.2|2246.8|2246.5|2245.5|2245.2|198
1638974410000|2021-12-08 14:40:10|2246.7|2246.4|2248.3|2248|2248.7|2248.4|2246.5|2246.2|162
1638974420000|2021-12-08 14:40:20|2248.2|2247.9|2249.6|2249.3|2249.8|2249.5|2248.2|2247.9|296
1638974430000|2021-12-08 14:40:30|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249.2|2248.9|184
1638974440000|2021-12-08 14:40:40|2249.8|2249.5|2251.3|2251|2251.6|2251.3|2249.8|2249.5|217
1638974450000|2021-12-08 14:40:50|2251.2|2250.9|2251.8|2251.5|2252.9|2252.6|2251|2250.7|215
1638974460000|2021-12-08 14:41:00|2251.6|2251.3|2252.8|2252.5|2252.8|2252.5|2250.6|2250.3|233
1638974470000|2021-12-08 14:41:10|2252.7|2252.4|2253.6|2253.3|2253.9|2253.6|2252.1|2251.8|136
1638974480000|2021-12-08 14:41:20|2253.7|2253.4|2253.7|2253.4|2254.7|2254.4|2253.1|2252.8|158
1638974490000|2021-12-08 14:41:30|2254|2253.7|2254.5|2254.2|2254.5|2254.2|2253.7|2253.4|124
1638974500000|2021-12-08 14:41:40|2254.8|2254.5|2255.7|2255.4|2255.7|2255.4|2254.7|2254.4|484
1638974510000|2021-12-08 14:41:50|2255.6|2255.3|2255.3|2255|2255.8|2255.5|2254.8|2254.5|131
1638974520000|2021-12-08 14:42:00|2255.2|2254.9|2253.8|2253.5|2255.4|2255.1|2253.6|2253.3|210
1638974530000|2021-12-08 14:42:10|2253.7|2253.4|2255.1|2254.8|2255.3|2255|2253.5|2253.2|170
1638974540000|2021-12-08 14:42:20|2255.4|2255.1|2255.3|2255|2255.6|2255.3|2254.4|2254.1|139
1638974550000|2021-12-08 14:42:30|2255|2254.7|2256.1|2255.8|2256.4|2256.1|2255|2254.7|124
1638974560000|2021-12-08 14:42:40|2256|2255.7|2256.8|2256.5|2256.8|2256.5|2255.8|2255.5|196
1638974570000|2021-12-08 14:42:50|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.3|2256|233
1638974580000|2021-12-08 14:43:00|2257.4|2257.1|2257|2256.7|2257.6|2257.3|2256.4|2256.1|376
1638974590000|2021-12-08 14:43:10|2257.1|2256.8|2257.4|2257.1|2258.5|2258.2|2257.1|2256.8|138
1638974600000|2021-12-08 14:43:20|2257.1|2256.8|2255.2|2254.9|2257.2|2256.9|2255.2|2254.9|212
1638974610000|2021-12-08 14:43:30|2254.6|2254.3|2253.8|2253.5|2254.8|2254.5|2253.8|2253.5|213
1638974620000|2021-12-08 14:43:40|2253.5|2253.2|2252.7|2252.4|2253.7|2253.4|2251.7|2251.4|343
1638974630000|2021-12-08 14:43:50|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2251.9|2251.6|132
1638974640000|2021-12-08 14:44:00|2252.6|2252.3|2252.6|2252.3|2253.2|2252.9|2251.6|2251.3|124
1638974650000|2021-12-08 14:44:10|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2251.6|2251.3|99
1638974660000|2021-12-08 14:44:20|2251.9|2251.6|2252|2251.7|2252.4|2252.1|2251.3|2251|89
1638974670000|2021-12-08 14:44:30|2251.9|2251.6|2252.5|2252.2|2252.8|2252.5|2251.3|2251|212
1638974680000|2021-12-08 14:44:40|2252.6|2252.3|2253.2|2252.9|2254.4|2254.1|2252.2|2251.9|192
1638974690000|2021-12-08 14:44:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2252|2251.7|97
1638974700000|2021-12-08 14:45:00|2253|2252.7|2253|2252.7|2254.5|2254.2|2252.8|2252.5|335
1638974710000|2021-12-08 14:45:10|2252.9|2252.6|2251.7|2251.4|2253.2|2252.9|2251.5|2251.2|154
1638974720000|2021-12-08 14:45:20|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2250.5|2250.2|189
1638974730000|2021-12-08 14:45:30|2252|2251.7|2253|2252.7|2253.3|2253|2251.7|2251.4|201
1638974740000|2021-12-08 14:45:40|2253.4|2253.1|2254|2253.7|2254.4|2254.1|2253.4|2253.1|171
1638974750000|2021-12-08 14:45:50|2253.9|2253.6|2255.4|2255.1|2256|2255.7|2253.3|2253|226
1638974760000|2021-12-08 14:46:00|2254.8|2254.5|2254.8|2254.5|2255.8|2255.5|2254.3|2254|128
1638974770000|2021-12-08 14:46:10|2254.6|2254.3|2254.3|2254|2255.6|2255.3|2254.1|2253.8|124
1638974780000|2021-12-08 14:46:20|2254.5|2254.2|2254.3|2254|2255.3|2255|2254|2253.7|91
1638974790000|2021-12-08 14:46:30|2254.2|2253.9|2254.9|2254.6|2255|2254.7|2253.9|2253.6|105
1638974800000|2021-12-08 14:46:40|2255|2254.7|2256.2|2255.9|2256.2|2255.9|2254.6|2254.3|101
1638974810000|2021-12-08 14:46:50|2256.4|2256.1|2256.3|2256|2256.9|2256.6|2255.6|2255.3|97
1638974820000|2021-12-08 14:47:00|2256.1|2255.8|2256.9|2256.6|2257.1|2256.8|2256.1|2255.8|108
1638974830000|2021-12-08 14:47:10|2257|2256.7|2257.6|2257.3|2258.3|2258|2257|2256.7|115
1638974840000|2021-12-08 14:47:20|2257.3|2257|2257.7|2257.4|2257.9|2257.6|2256.6|2256.3|112
1638974850000|2021-12-08 14:47:30|2257.9|2257.6|2258.2|2257.9|2258.5|2258.2|2257.7|2257.4|62
1638974860000|2021-12-08 14:47:40|2258.1|2257.8|2257.9|2257.6|2258.5|2258.2|2257.8|2257.5|119
1638974870000|2021-12-08 14:47:50|2258|2257.7|2258.8|2258.5|2259.7|2259.4|2257.9|2257.6|300
1638974880000|2021-12-08 14:48:00|2259.1|2258.8|2258.9|2258.6|2260|2259.7|2258.7|2258.4|143
1638974890000|2021-12-08 14:48:10|2259|2258.7|2258.9|2258.6|2259.3|2259|2258.5|2258.2|118
1638974900000|2021-12-08 14:48:20|2259|2258.7|2259.6|2259.3|2259.7|2259.4|2258.7|2258.4|114
1638974910000|2021-12-08 14:48:30|2259.7|2259.4|2260.2|2259.9|2260.3|2260|2259.6|2259.3|116
1638974920000|2021-12-08 14:48:40|2260.1|2259.8|2260.8|2260.5|2260.8|2260.5|2260|2259.7|127
1638974930000|2021-12-08 14:48:50|2260.9|2260.6|2262|2261.7|2262|2261.7|2260.7|2260.4|185
1638974940000|2021-12-08 14:49:00|2262.1|2261.8|2262.4|2262.1|2262.5|2262.2|2261.7|2261.4|138
1638974950000|2021-12-08 14:49:10|2262.3|2262|2262|2261.7|2262.5|2262.2|2261.6|2261.3|164
1638974960000|2021-12-08 14:49:20|2261.9|2261.6|2262.6|2262.3|2262.9|2262.6|2261.9|2261.6|137
1638974970000|2021-12-08 14:49:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262|2261.7|107
1638974980000|2021-12-08 14:49:40|2262.5|2262.2|2262.5|2262.2|2263|2262.7|2262.4|2262.1|200
1638974990000|2021-12-08 14:49:50|2262.4|2262.1|2263.3|2263|2264.2|2263.9|2262.3|2262|362
1638975000000|2021-12-08 14:50:00|2262.6|2262.3|2264|2263.7|2264|2263.7|2262.3|2262|189
1638975010000|2021-12-08 14:50:10|2263.9|2263.6|2264.8|2264.5|2264.8|2264.5|2263.6|2263.3|285
1638975020000|2021-12-08 14:50:20|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|221
1638975030000|2021-12-08 14:50:30|2265.4|2265.1|2266.7|2266.4|2266.8|2266.5|2265.2|2264.9|320
1638975040000|2021-12-08 14:50:40|2266.8|2266.5|2267.5|2267.2|2267.6|2267.3|2266.7|2266.4|331
1638975050000|2021-12-08 14:50:50|2267.8|2267.5|2266.7|2266.4|2268|2267.7|2266.7|2266.4|223
1638975060000|2021-12-08 14:51:00|2266.9|2266.6|2266.1|2265.8|2267.2|2266.9|2265.6|2265.3|187
1638975070000|2021-12-08 14:51:10|2266.2|2265.9|2266.7|2266.4|2266.8|2266.5|2265.6|2265.3|84
1638975080000|2021-12-08 14:51:20|2266.5|2266.2|2267.9|2267.6|2267.9|2267.6|2266.5|2266.2|85
1638975090000|2021-12-08 14:51:30|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.3|2267|71
1638975100000|2021-12-08 14:51:40|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.3|2267|64
1638975110000|2021-12-08 14:51:50|2268|2267.7|2267.2|2266.9|2268|2267.7|2267.1|2266.8|77
1638975120000|2021-12-08 14:52:00|2267.1|2266.8|2268|2267.7|2268.1|2267.8|2267|2266.7|96
1638975130000|2021-12-08 14:52:10|2267.8|2267.5|2266.3|2266|2267.9|2267.6|2266.2|2265.9|123
1638975140000|2021-12-08 14:52:20|2266.4|2266.1|2267.2|2266.9|2267.3|2267|2265.2|2264.9|133
1638975150000|2021-12-08 14:52:30|2267.1|2266.8|2268|2267.7|2268|2267.7|2266.8|2266.5|83
1638975160000|2021-12-08 14:52:40|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2267.4|2267.1|75
1638975170000|2021-12-08 14:52:50|2268.6|2268.3|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|179
1638975180000|2021-12-08 14:53:00|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|189
1638975190000|2021-12-08 14:53:10|2268.8|2268.5|2269.7|2269.4|2269.9|2269.6|2268.8|2268.5|222
1638975200000|2021-12-08 14:53:20|2269.5|2269.2|2269|2268.7|2269.7|2269.4|2268.3|2268|253
1638975210000|2021-12-08 14:53:30|2269.1|2268.8|2269.1|2268.8|2269.4|2269.1|2268.7|2268.4|94
1638975220000|2021-12-08 14:53:40|2269.2|2268.9|2268.3|2268|2269.3|2269|2268.3|2268|93
1638975230000|2021-12-08 14:53:50|2268.1|2267.8|2266.5|2266.2|2268.1|2267.8|2266.3|2266|238
1638975240000|2021-12-08 14:54:00|2266.4|2266.1|2265.5|2265.2|2266.9|2266.6|2265.5|2265.2|119
1638975250000|2021-12-08 14:54:10|2265.7|2265.4|2264.5|2264.2|2265.7|2265.4|2264|2263.7|224
1638975260000|2021-12-08 14:54:20|2263.9|2263.6|2264.1|2263.8|2264.3|2264|2263.7|2263.4|275
1638975270000|2021-12-08 14:54:30|2263.6|2263.3|2264.5|2264.2|2264.8|2264.5|2263.6|2263.3|152
1638975280000|2021-12-08 14:54:40|2264.4|2264.1|2264.6|2264.3|2265.5|2265.2|2264.4|2264.1|59
1638975290000|2021-12-08 14:54:50|2264.5|2264.2|2266.2|2265.9|2266.4|2266.1|2264.5|2264.2|86
1638975300000|2021-12-08 14:55:00|2265.4|2265.1|2265.6|2265.3|2265.9|2265.6|2265|2264.7|233
1638975310000|2021-12-08 14:55:10|2264.9|2264.6|2264.1|2263.8|2265.2|2264.9|2264.1|2263.8|242
1638975320000|2021-12-08 14:55:20|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263|2262.7|184
1638975330000|2021-12-08 14:55:30|2264.1|2263.8|2263.6|2263.3|2264.2|2263.9|2262.7|2262.4|193
1638975340000|2021-12-08 14:55:40|2263.4|2263.1|2262|2261.7|2263.5|2263.2|2261.6|2261.3|216
1638975350000|2021-12-08 14:55:50|2262.1|2261.8|2260.7|2260.4|2262.1|2261.8|2260.4|2260.1|176
1638975360000|2021-12-08 14:56:00|2261|2260.7|2260.1|2259.8|2261|2260.7|2259.9|2259.6|138
1638975370000|2021-12-08 14:56:10|2260.2|2259.9|2261.2|2260.9|2262.3|2262|2260.2|2259.9|181
1638975380000|2021-12-08 14:56:20|2261.3|2261|2260.4|2260.1|2261.3|2261|2259.5|2259.2|149
1638975390000|2021-12-08 14:56:30|2260.2|2259.9|2260.8|2260.5|2260.8|2260.5|2259.5|2259.2|88
1638975400000|2021-12-08 14:56:40|2260.9|2260.6|2260.2|2259.9|2261.6|2261.3|2260.2|2259.9|134
1638975410000|2021-12-08 14:56:50|2260.1|2259.8|2259.8|2259.5|2260.8|2260.5|2259.8|2259.5|108
1638975420000|2021-12-08 14:57:00|2259.9|2259.6|2259.8|2259.5|2260.8|2260.5|2259.5|2259.2|73
1638975430000|2021-12-08 14:57:10|2259.6|2259.3|2259.3|2259|2259.9|2259.6|2258.9|2258.6|141
1638975440000|2021-12-08 14:57:20|2259.2|2258.9|2259.6|2259.3|2259.7|2259.4|2258.9|2258.6|86
1638975450000|2021-12-08 14:57:30|2259.9|2259.6|2259.6|2259.3|2260.8|2260.5|2259.4|2259.1|108
1638975460000|2021-12-08 14:57:40|2259.7|2259.4|2258.1|2257.8|2259.7|2259.4|2258.1|2257.8|178
1638975470000|2021-12-08 14:57:50|2258.2|2257.9|2257.4|2257.1|2259.3|2259|2257.2|2256.9|144
1638975480000|2021-12-08 14:58:00|2257.2|2256.9|2260|2259.7|2260|2259.7|2256.8|2256.5|117
1638975490000|2021-12-08 14:58:10|2260.1|2259.8|2259.2|2258.9|2260.4|2260.1|2258.6|2258.3|141
1638975500000|2021-12-08 14:58:20|2259.1|2258.8|2259.2|2258.9|2259.8|2259.5|2258.5|2258.2|66
1638975510000|2021-12-08 14:58:30|2259.4|2259.1|2259.7|2259.4|2259.9|2259.6|2258.8|2258.5|88
1638975520000|2021-12-08 14:58:40|2259.4|2259.1|2258.8|2258.5|2259.5|2259.2|2258.7|2258.4|42
1638975530000|2021-12-08 14:58:50|2259.3|2259|2259.5|2259.2|2259.7|2259.4|2259|2258.7|51
1638975540000|2021-12-08 14:59:00|2259.4|2259.1|2258.2|2257.9|2259.4|2259.1|2257.5|2257.2|84
1638975550000|2021-12-08 14:59:10|2258.1|2257.8|2259.6|2259.3|2259.6|2259.3|2258.1|2257.8|62
1638975560000|2021-12-08 14:59:20|2259.7|2259.4|2259.8|2259.5|2260.2|2259.9|2259.3|2259|58
1638975570000|2021-12-08 14:59:30|2259.7|2259.4|2257.1|2256.8|2259.7|2259.4|2257.1|2256.8|92
1638975580000|2021-12-08 14:59:40|2257.3|2257|2256.9|2256.6|2257.8|2257.5|2256.4|2256.1|64
1638975590000|2021-12-08 14:59:50|2257|2256.7|2256.3|2256|2257.1|2256.8|2256.1|2255.8|53
1638975600000|2021-12-08 15:00:00|2255.8|2255.5|2259.1|2258.8|2259.7|2259.4|2255.6|2255.3|307
1638975610000|2021-12-08 15:00:10|2259|2258.7|2259.7|2259.4|2260.1|2259.8|2258.2|2257.9|108
1638975620000|2021-12-08 15:00:20|2259.3|2259|2259.8|2259.5|2260.3|2260|2258.8|2258.5|84
1638975630000|2021-12-08 15:00:30|2259.9|2259.6|2260.3|2260|2261.5|2261.2|2259.8|2259.5|194
1638975640000|2021-12-08 15:00:40|2260.5|2260.2|2258.6|2258.3|2260.5|2260.2|2258.6|2258.3|181
1638975650000|2021-12-08 15:00:50|2258.8|2258.5|2256.4|2256.1|2258.9|2258.6|2256.4|2256.1|103
1638975660000|2021-12-08 15:01:00|2255.8|2255.5|2257.3|2257|2258|2257.7|2255.7|2255.4|134
1638975670000|2021-12-08 15:01:10|2257.6|2257.3|2258.2|2257.9|2258.3|2258|2257.3|2257|44
1638975680000|2021-12-08 15:01:20|2258.3|2258|2257.2|2256.9|2258.4|2258.1|2257.1|2256.8|78
1638975690000|2021-12-08 15:01:30|2257.3|2257|2257.4|2257.1|2257.7|2257.4|2256.7|2256.4|111
1638975700000|2021-12-08 15:01:40|2257.3|2257|2258.3|2258|2258.6|2258.3|2257.3|2257|68
1638975710000|2021-12-08 15:01:50|2258|2257.7|2256.7|2256.4|2258.3|2258|2256.7|2256.4|56
1638975720000|2021-12-08 15:02:00|2256.6|2256.3|2255.9|2255.6|2256.6|2256.3|2255|2254.7|139
1638975730000|2021-12-08 15:02:10|2256|2255.7|2255.3|2255|2256.9|2256.6|2255.3|2255|64
1638975740000|2021-12-08 15:02:20|2255.4|2255.1|2256.2|2255.9|2256.8|2256.5|2255.4|2255.1|64
1638975750000|2021-12-08 15:02:30|2256.5|2256.2|2256.4|2256.1|2257.7|2257.4|2256.2|2255.9|76
1638975760000|2021-12-08 15:02:40|2256.7|2256.4|2257.6|2257.3|2258|2257.7|2256.5|2256.2|46
1638975770000|2021-12-08 15:02:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.2|2256.9|59
1638975780000|2021-12-08 15:03:00|2257.9|2257.6|2257|2256.7|2258.4|2258.1|2257|2256.7|87
1638975790000|2021-12-08 15:03:10|2257.2|2256.9|2255.7|2255.4|2257.2|2256.9|2255.7|2255.4|68
1638975800000|2021-12-08 15:03:20|2255|2254.7|2255.2|2254.9|2256|2255.7|2254.8|2254.5|71
1638975810000|2021-12-08 15:03:30|2255|2254.7|2254.7|2254.4|2255|2254.7|2253.9|2253.6|144
1638975820000|2021-12-08 15:03:40|2255.1|2254.8|2255.5|2255.2|2255.8|2255.5|2254.3|2254|96
1638975830000|2021-12-08 15:03:50|2255.6|2255.3|2255.4|2255.1|2256.5|2256.2|2255.4|2255.1|58
1638975840000|2021-12-08 15:04:00|2255.2|2254.9|2253.8|2253.5|2255.2|2254.9|2253.7|2253.4|65
1638975850000|2021-12-08 15:04:10|2253.6|2253.3|2253.4|2253.1|2254.3|2254|2253.3|2253|92
1638975860000|2021-12-08 15:04:20|2253.5|2253.2|2253|2252.7|2254|2253.7|2252.8|2252.5|82
1638975870000|2021-12-08 15:04:30|2252.8|2252.5|2253.7|2253.4|2254|2253.7|2252.8|2252.5|58
1638975880000|2021-12-08 15:04:40|2253.6|2253.3|2254.1|2253.8|2254.5|2254.2|2253.6|2253.3|63
1638975890000|2021-12-08 15:04:50|2253.9|2253.6|2254.3|2254|2255|2254.7|2253.8|2253.5|49
1638975900000|2021-12-08 15:05:00|2254.2|2253.9|2253|2252.7|2254.6|2254.3|2253|2252.7|62
1638975910000|2021-12-08 15:05:10|2253.1|2252.8|2252|2251.7|2253.1|2252.8|2251.9|2251.6|113
1638975920000|2021-12-08 15:05:20|2251.9|2251.6|2251.7|2251.4|2252.4|2252.1|2251.5|2251.2|346
1638975930000|2021-12-08 15:05:30|2252.1|2251.8|2253.5|2253.2|2254.4|2254.1|2252.1|2251.8|137
1638975940000|2021-12-08 15:05:40|2253.6|2253.3|2254.5|2254.2|2254.9|2254.6|2253.6|2253.3|97
1638975950000|2021-12-08 15:05:50|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2253.3|2253|97
1638975960000|2021-12-08 15:06:00|2254.6|2254.3|2256.4|2256.1|2256.6|2256.3|2254.4|2254.1|345
1638975970000|2021-12-08 15:06:10|2256.6|2256.3|2255.4|2255.1|2256.9|2256.6|2255.2|2254.9|110
1638975980000|2021-12-08 15:06:20|2255.5|2255.2|2255.5|2255.2|2256.3|2256|2255.3|2255|191
1638975990000|2021-12-08 15:06:30|2255.4|2255.1|2255.7|2255.4|2256.3|2256|2255.3|2255|116
1638976000000|2021-12-08 15:06:40|2255.8|2255.5|2255.5|2255.2|2256.4|2256.1|2255.5|2255.2|98
1638976010000|2021-12-08 15:06:50|2255.3|2255|2256.4|2256.1|2256.4|2256.1|2255.3|2255|50
1638976020000|2021-12-08 15:07:00|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|68
1638976030000|2021-12-08 15:07:10|2256.4|2256.1|2258.4|2258.1|2258.4|2258.1|2256.3|2256|146
1638976040000|2021-12-08 15:07:20|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2257.8|2257.5|149
1638976050000|2021-12-08 15:07:30|2258.3|2258|2256.9|2256.6|2258.3|2258|2256.4|2256.1|93
1638976060000|2021-12-08 15:07:40|2256.8|2256.5|2256.9|2256.6|2257.3|2257|2256.7|2256.4|74
1638976070000|2021-12-08 15:07:50|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2255.7|2255.4|308
1638976080000|2021-12-08 15:08:00|2256.3|2256|2254.7|2254.4|2256.7|2256.4|2254.4|2254.1|449
1638976090000|2021-12-08 15:08:10|2254.9|2254.6|2254.6|2254.3|2255.1|2254.8|2253.7|2253.4|173
1638976100000|2021-12-08 15:08:20|2254.5|2254.2|2255.2|2254.9|2255.6|2255.3|2254.3|2254|116
1638976110000|2021-12-08 15:08:30|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2254.5|2254.2|59
1638976120000|2021-12-08 15:08:40|2255.4|2255.1|2256.3|2256|2257.4|2257.1|2255.4|2255.1|167
1638976130000|2021-12-08 15:08:50|2256.2|2255.9|2256.8|2256.5|2257|2256.7|2255.9|2255.6|87
1638976140000|2021-12-08 15:09:00|2256.9|2256.6|2255.8|2255.5|2257.3|2257|2255.5|2255.2|111
1638976150000|2021-12-08 15:09:10|2255.7|2255.4|2256.7|2256.4|2256.7|2256.4|2255.7|2255.4|98
1638976160000|2021-12-08 15:09:20|2256.3|2256|2257|2256.7|2257|2256.7|2256.3|2256|32
1638976170000|2021-12-08 15:09:30|2256.9|2256.6|2255.9|2255.6|2257|2256.7|2255.8|2255.5|49
1638976180000|2021-12-08 15:09:40|2256.1|2255.8|2257|2256.7|2257.3|2257|2255.8|2255.5|72
1638976190000|2021-12-08 15:09:50|2256.9|2256.6|2257|2256.7|2257.6|2257.3|2256.6|2256.3|54
1638976200000|2021-12-08 15:10:00|2257.1|2256.8|2258.4|2258.1|2258.6|2258.3|2256.9|2256.6|174
1638976210000|2021-12-08 15:10:10|2258.5|2258.2|2259.8|2259.5|2260.3|2260|2258.4|2258.1|248
1638976220000|2021-12-08 15:10:20|2259.9|2259.6|2259.8|2259.5|2260.4|2260.1|2259.6|2259.3|133
1638976230000|2021-12-08 15:10:30|2259.9|2259.6|2258|2257.7|2259.9|2259.6|2258|2257.7|104
1638976240000|2021-12-08 15:10:40|2258.1|2257.8|2257.2|2256.9|2259|2258.7|2257.2|2256.9|78
1638976250000|2021-12-08 15:10:50|2257.1|2256.8|2257.7|2257.4|2258|2257.7|2256.8|2256.5|56
1638976260000|2021-12-08 15:11:00|2257.6|2257.3|2256.3|2256|2257.8|2257.5|2255.8|2255.5|154
1638976270000|2021-12-08 15:11:10|2256.1|2255.8|2256.9|2256.6|2257.3|2257|2255.6|2255.3|92
1638976280000|2021-12-08 15:11:20|2257.1|2256.8|2257.8|2257.5|2257.8|2257.5|2256.8|2256.5|79
1638976290000|2021-12-08 15:11:30|2257.9|2257.6|2257.3|2257|2258.1|2257.8|2257.3|2257|105
1638976300000|2021-12-08 15:11:40|2257.2|2256.9|2257.2|2256.9|2257.5|2257.2|2256.6|2256.3|46
1638976310000|2021-12-08 15:11:50|2257.3|2257|2257.6|2257.3|2257.7|2257.4|2256.6|2256.3|32
1638976320000|2021-12-08 15:12:00|2257.7|2257.4|2257.8|2257.5|2258.3|2258|2257.1|2256.8|86
1638976330000|2021-12-08 15:12:10|2257.7|2257.4|2258.6|2258.3|2258.6|2258.3|2257.7|2257.4|94
1638976340000|2021-12-08 15:12:20|2258.7|2258.4|2259.3|2259|2259.7|2259.4|2258.5|2258.2|105
1638976350000|2021-12-08 15:12:30|2259.4|2259.1|2259.9|2259.6|2260.1|2259.8|2259.3|2259|109
1638976360000|2021-12-08 15:12:40|2260.1|2259.8|2258.8|2258.5|2260.1|2259.8|2258.6|2258.3|214
1638976370000|2021-12-08 15:12:50|2258.7|2258.4|2259.7|2259.4|2259.8|2259.5|2258.7|2258.4|226
1638976380000|2021-12-08 15:13:00|2259.8|2259.5|2260.3|2260|2260.4|2260.1|2259.8|2259.5|160
1638976390000|2021-12-08 15:13:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|144
1638976400000|2021-12-08 15:13:20|2260.2|2259.9|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|170
1638976410000|2021-12-08 15:13:30|2259.5|2259.2|2262.1|2261.8|2262.2|2261.9|2259.5|2259.2|202
1638976420000|2021-12-08 15:13:40|2262.3|2262|2263.2|2262.9|2263.5|2263.2|2262.1|2261.8|223
1638976430000|2021-12-08 15:13:50|2263.1|2262.8|2262.5|2262.2|2263.1|2262.8|2261.4|2261.1|188
1638976440000|2021-12-08 15:14:00|2262.3|2262|2262.2|2261.9|2263.2|2262.9|2262.2|2261.9|105
1638976450000|2021-12-08 15:14:10|2262.1|2261.8|2260.6|2260.3|2262.2|2261.9|2260.3|2260|104
1638976460000|2021-12-08 15:14:20|2260.5|2260.2|2259.6|2259.3|2260.8|2260.5|2259.3|2259|111
1638976470000|2021-12-08 15:14:30|2259|2258.7|2258.5|2258.2|2259.9|2259.6|2258.4|2258.1|147
1638976480000|2021-12-08 15:14:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.3|2258|33
1638976490000|2021-12-08 15:14:50|2258.8|2258.5|2258.3|2258|2258.9|2258.6|2257.9|2257.6|72
1638976500000|2021-12-08 15:15:00|2258.4|2258.1|2260.1|2259.8|2260.3|2260|2258.4|2258.1|139
1638976510000|2021-12-08 15:15:10|2260|2259.7|2261.2|2260.9|2261.3|2261|2259.9|2259.6|94
1638976520000|2021-12-08 15:15:20|2261.3|2261|2260.9|2260.6|2261.9|2261.6|2260.9|2260.6|87
1638976530000|2021-12-08 15:15:30|2261.2|2260.9|2261.3|2261|2261.6|2261.3|2261|2260.7|95
1638976540000|2021-12-08 15:15:40|2261.4|2261.1|2261.7|2261.4|2261.9|2261.6|2261.4|2261.1|198
1638976550000|2021-12-08 15:15:50|2261.6|2261.3|2260.9|2260.6|2261.7|2261.4|2259.8|2259.5|78
1638976560000|2021-12-08 15:16:00|2261.1|2260.8|2261.2|2260.9|2261.4|2261.1|2260.5|2260.2|67
1638976570000|2021-12-08 15:16:10|2261.3|2261|2260.8|2260.5|2261.4|2261.1|2260.8|2260.5|33
1638976580000|2021-12-08 15:16:20|2260.9|2260.6|2261.3|2261|2261.9|2261.6|2260.9|2260.6|38
1638976590000|2021-12-08 15:16:30|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|60
1638976600000|2021-12-08 15:16:40|2261.8|2261.5|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|66
1638976610000|2021-12-08 15:16:50|2261.1|2260.8|2259.6|2259.3|2261.2|2260.9|2259.2|2258.9|94
1638976620000|2021-12-08 15:17:00|2259.8|2259.5|2260.9|2260.6|2261|2260.7|2259.8|2259.5|56
1638976630000|2021-12-08 15:17:10|2260.8|2260.5|2261.7|2261.4|2261.9|2261.6|2260.8|2260.5|67
1638976640000|2021-12-08 15:17:20|2261.8|2261.5|2261.6|2261.3|2262.1|2261.8|2261.4|2261.1|46
1638976650000|2021-12-08 15:17:30|2261.7|2261.4|2261.1|2260.8|2262.1|2261.8|2260.8|2260.5|40
1638976660000|2021-12-08 15:17:40|2261|2260.7|2261.8|2261.5|2262.1|2261.8|2261|2260.7|179
1638976670000|2021-12-08 15:17:50|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|58
1638976680000|2021-12-08 15:18:00|2262.1|2261.8|2261.8|2261.5|2262.3|2262|2261.3|2261|45
1638976690000|2021-12-08 15:18:10|2262|2261.7|2262.2|2261.9|2262.3|2262|2261.9|2261.6|44
1638976700000|2021-12-08 15:18:20|2262|2261.7|2262.3|2262|2262.3|2262|2261.8|2261.5|45
1638976710000|2021-12-08 15:18:30|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262|2261.7|89
1638976720000|2021-12-08 15:18:40|2262.4|2262.1|2262.9|2262.6|2263|2262.7|2262.3|2262|59
1638976730000|2021-12-08 15:18:50|2263|2262.7|2262.7|2262.4|2263.4|2263.1|2262.5|2262.2|68
1638976740000|2021-12-08 15:19:00|2262.8|2262.5|2263.6|2263.3|2263.7|2263.4|2262.4|2262.1|49
1638976750000|2021-12-08 15:19:10|2263.7|2263.4|2262.6|2262.3|2263.8|2263.5|2262.5|2262.2|87
1638976760000|2021-12-08 15:19:20|2262.8|2262.5|2261.9|2261.6|2262.8|2262.5|2261.6|2261.3|54
1638976770000|2021-12-08 15:19:30|2262|2261.7|2262|2261.7|2262.6|2262.3|2261.7|2261.4|22
1638976780000|2021-12-08 15:19:40|2262.1|2261.8|2261.1|2260.8|2262.3|2262|2260.9|2260.6|51
1638976790000|2021-12-08 15:19:50|2261|2260.7|2260.3|2260|2261.1|2260.8|2260.3|2260|35
1638976800000|2021-12-08 15:20:00|2260.7|2260.4|2262.6|2262.3|2262.8|2262.5|2260.6|2260.3|73
1638976810000|2021-12-08 15:20:10|2262.8|2262.5|2263.5|2263.2|2263.5|2263.2|2262.7|2262.4|67
1638976820000|2021-12-08 15:20:20|2263.8|2263.5|2263.2|2262.9|2264.5|2264.2|2263.2|2262.9|104
1638976830000|2021-12-08 15:20:30|2263.3|2263|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|22
1638976840000|2021-12-08 15:20:40|2263.6|2263.3|2263.7|2263.4|2264|2263.7|2263.3|2263|32
1638976850000|2021-12-08 15:20:50|2263.6|2263.3|2264.4|2264.1|2264.4|2264.1|2263.6|2263.3|58
1638976860000|2021-12-08 15:21:00|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2263.8|2263.5|32
1638976870000|2021-12-08 15:21:10|2264.3|2264|2264.4|2264.1|2264.7|2264.4|2264.1|2263.8|41
1638976880000|2021-12-08 15:21:20|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|24
1638976890000|2021-12-08 15:21:30|2264.6|2264.3|2264.6|2264.3|2264.9|2264.6|2263.7|2263.4|122
1638976900000|2021-12-08 15:21:40|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.9|2263.6|48
1638976910000|2021-12-08 15:21:50|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|60
1638976920000|2021-12-08 15:22:00|2263.7|2263.4|2263.7|2263.4|2264.3|2264|2263.4|2263.1|107
1638976930000|2021-12-08 15:22:10|2264|2263.7|2264.3|2264|2265|2264.7|2264|2263.7|317
1638976940000|2021-12-08 15:22:20|2264.5|2264.2|2265.2|2264.9|2265.3|2265|2264.2|2263.9|255
1638976950000|2021-12-08 15:22:30|2265.1|2264.8|2264.7|2264.4|2265.4|2265.1|2264.4|2264.1|288
1638976960000|2021-12-08 15:22:40|2264.8|2264.5|2263.8|2263.5|2265|2264.7|2263.6|2263.3|180
1638976970000|2021-12-08 15:22:50|2264.3|2264|2265.5|2265.2|2265.6|2265.3|2264.3|2264|268
1638976980000|2021-12-08 15:23:00|2265.6|2265.3|2266.2|2265.9|2266.4|2266.1|2265.4|2265.1|311
1638976990000|2021-12-08 15:23:10|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2265.6|2265.3|282
1638977000000|2021-12-08 15:23:20|2266.4|2266.1|2265.7|2265.4|2266.4|2266.1|2265.3|2265|378
1638977010000|2021-12-08 15:23:30|2265.8|2265.5|2267.2|2266.9|2267.2|2266.9|2265.7|2265.4|469
1638977020000|2021-12-08 15:23:40|2267.4|2267.1|2267|2266.7|2267.6|2267.3|2266.8|2266.5|131
1638977030000|2021-12-08 15:23:50|2266.9|2266.6|2265.5|2265.2|2267|2266.7|2265.3|2265|181
1638977040000|2021-12-08 15:24:00|2265|2264.7|2266.9|2266.6|2266.9|2266.6|2265|2264.7|152
1638977050000|2021-12-08 15:24:10|2266.8|2266.5|2267.1|2266.8|2267.3|2267|2266.6|2266.3|104
1638977060000|2021-12-08 15:24:20|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|21
1638977070000|2021-12-08 15:24:30|2266.9|2266.6|2267|2266.7|2267.2|2266.9|2266.7|2266.4|46
1638977080000|2021-12-08 15:24:40|2267.1|2266.8|2265.2|2264.9|2267.3|2267|2265.2|2264.9|200
1638977090000|2021-12-08 15:24:50|2265.5|2265.2|2266|2265.7|2266.4|2266.1|2265.4|2265.1|89
1638977100000|2021-12-08 15:25:00|2265.9|2265.6|2266.5|2266.2|2266.8|2266.5|2265.6|2265.3|216
1638977110000|2021-12-08 15:25:10|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.4|2266.1|88
1638977120000|2021-12-08 15:25:20|2267|2266.7|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|31
1638977130000|2021-12-08 15:25:30|2266.7|2266.4|2267.4|2267.1|2267.5|2267.2|2266.6|2266.3|126
1638977140000|2021-12-08 15:25:40|2267.3|2267|2267.3|2267|2268.1|2267.8|2267|2266.7|117
1638977150000|2021-12-08 15:25:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2266.4|2266.1|132
1638977160000|2021-12-08 15:26:00|2267.4|2267.1|2266.4|2266.1|2267.7|2267.4|2266.4|2266.1|109
1638977170000|2021-12-08 15:26:10|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|121
1638977180000|2021-12-08 15:26:20|2266.9|2266.6|2267.7|2267.4|2267.9|2267.6|2266.9|2266.6|58
1638977190000|2021-12-08 15:26:30|2267.8|2267.5|2268.2|2267.9|2268.6|2268.3|2267.6|2267.3|147
1638977200000|2021-12-08 15:26:40|2268.1|2267.8|2268.3|2268|2268.6|2268.3|2268|2267.7|116
1638977210000|2021-12-08 15:26:50|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|102
1638977220000|2021-12-08 15:27:00|2268.8|2268.5|2268.3|2268|2268.8|2268.5|2268.3|2268|111
1638977230000|2021-12-08 15:27:10|2268.5|2268.2|2267.8|2267.5|2268.5|2268.2|2267.8|2267.5|94
1638977240000|2021-12-08 15:27:20|2267.6|2267.3|2266.3|2266|2268.1|2267.8|2266.3|2266|67
1638977250000|2021-12-08 15:27:30|2266.2|2265.9|2267.1|2266.8|2267.5|2267.2|2265.6|2265.3|80
1638977260000|2021-12-08 15:27:40|2267|2266.7|2267.4|2267.1|2267.6|2267.3|2266.7|2266.4|36
1638977270000|2021-12-08 15:27:50|2267.3|2267|2267.6|2267.3|2267.8|2267.5|2267.1|2266.8|36
1638977280000|2021-12-08 15:28:00|2268|2267.7|2266.7|2266.4|2268.2|2267.9|2266.6|2266.3|59
1638977290000|2021-12-08 15:28:10|2266.9|2266.6|2266|2265.7|2267|2266.7|2265.9|2265.6|291
1638977300000|2021-12-08 15:28:20|2265.9|2265.6|2267.1|2266.8|2267.1|2266.8|2265.7|2265.4|49
1638977310000|2021-12-08 15:28:30|2267.4|2267.1|2266.5|2266.2|2267.4|2267.1|2266|2265.7|50
1638977320000|2021-12-08 15:28:40|2266.6|2266.3|2266.1|2265.8|2266.6|2266.3|2265.9|2265.6|33
1638977330000|2021-12-08 15:28:50|2266.2|2265.9|2265.4|2265.1|2266.2|2265.9|2265.3|2265|81
1638977340000|2021-12-08 15:29:00|2265.5|2265.2|2263.7|2263.4|2265.5|2265.2|2263.7|2263.4|140
1638977350000|2021-12-08 15:29:10|2263.6|2263.3|2263.1|2262.8|2264.3|2264|2263|2262.7|105
1638977360000|2021-12-08 15:29:20|2263|2262.7|2263.5|2263.2|2263.9|2263.6|2262.9|2262.6|62
1638977370000|2021-12-08 15:29:30|2263.3|2263|2262.7|2262.4|2263.6|2263.3|2262.7|2262.4|53
1638977380000|2021-12-08 15:29:40|2262.3|2262|2262.2|2261.9|2262.6|2262.3|2261.8|2261.5|68
1638977390000|2021-12-08 15:29:50|2262.4|2262.1|2261.1|2260.8|2262.5|2262.2|2260.9|2260.6|109
1638977400000|2021-12-08 15:30:00|2260.8|2260.5|2261.5|2261.2|2262|2261.7|2260.8|2260.5|163
1638977410000|2021-12-08 15:30:10|2261.6|2261.3|2262.1|2261.8|2263.1|2262.8|2261.6|2261.3|78
1638977420000|2021-12-08 15:30:20|2262.4|2262.1|2262.6|2262.3|2263.2|2262.9|2262|2261.7|93
1638977430000|2021-12-08 15:30:30|2262.5|2262.2|2261.8|2261.5|2262.5|2262.2|2261.7|2261.4|57
1638977440000|2021-12-08 15:30:40|2261.7|2261.4|2261.1|2260.8|2261.7|2261.4|2260.7|2260.4|49
1638977450000|2021-12-08 15:30:50|2261.2|2260.9|2262.2|2261.9|2262.5|2262.2|2260.9|2260.6|82
1638977460000|2021-12-08 15:31:00|2262.3|2262|2262.2|2261.9|2262.6|2262.3|2261.7|2261.4|75
1638977470000|2021-12-08 15:31:10|2262.4|2262.1|2262.4|2262.1|2262.8|2262.5|2261.9|2261.6|89
1638977480000|2021-12-08 15:31:20|2262.5|2262.2|2263.6|2263.3|2263.6|2263.3|2262.2|2261.9|75
1638977490000|2021-12-08 15:31:30|2263.8|2263.5|2263.6|2263.3|2263.9|2263.6|2263.2|2262.9|61
1638977500000|2021-12-08 15:31:40|2263.7|2263.4|2262.8|2262.5|2263.8|2263.5|2262.8|2262.5|37
1638977510000|2021-12-08 15:31:50|2263|2262.7|2263.5|2263.2|2263.5|2263.2|2262.7|2262.4|29
1638977520000|2021-12-08 15:32:00|2263.4|2263.1|2263.2|2262.9|2263.6|2263.3|2263.1|2262.8|40
1638977530000|2021-12-08 15:32:10|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.5|2262.2|30
1638977540000|2021-12-08 15:32:20|2263.1|2262.8|2263.5|2263.2|2263.6|2263.3|2262.7|2262.4|24
1638977550000|2021-12-08 15:32:30|2263.4|2263.1|2263.6|2263.3|2264.4|2264.1|2263.4|2263.1|50
1638977560000|2021-12-08 15:32:40|2263.7|2263.4|2263.4|2263.1|2264.4|2264.1|2263.4|2263.1|36
1638977570000|2021-12-08 15:32:50|2263.8|2263.5|2263.6|2263.3|2264.2|2263.9|2263.4|2263.1|50
1638977580000|2021-12-08 15:33:00|2263.8|2263.5|2265.1|2264.8|2265.1|2264.8|2263.5|2263.2|57
1638977590000|2021-12-08 15:33:10|2265|2264.7|2266.6|2266.3|2266.6|2266.3|2264.9|2264.6|90
1638977600000|2021-12-08 15:33:20|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2265.9|2265.6|54
1638977610000|2021-12-08 15:33:30|2266.3|2266|2266.6|2266.3|2267.3|2267|2266.2|2265.9|50
1638977620000|2021-12-08 15:33:40|2266.7|2266.4|2266.9|2266.6|2267.1|2266.8|2266.4|2266.1|38
1638977630000|2021-12-08 15:33:50|2267|2266.7|2266.9|2266.6|2267.2|2266.9|2266.7|2266.4|30
1638977640000|2021-12-08 15:34:00|2267|2266.7|2266.9|2266.6|2267.3|2267|2266.5|2266.2|42
1638977650000|2021-12-08 15:34:10|2266.6|2266.3|2266.8|2266.5|2267.3|2267|2266.6|2266.3|54
1638977660000|2021-12-08 15:34:20|2266.9|2266.6|2266|2265.7|2266.9|2266.6|2265.9|2265.6|74
1638977670000|2021-12-08 15:34:30|2266.2|2265.9|2266|2265.7|2266.4|2266.1|2265.9|2265.6|92
1638977680000|2021-12-08 15:34:40|2265.9|2265.6|2265.7|2265.4|2266.2|2265.9|2265.5|2265.2|39
1638977690000|2021-12-08 15:34:50|2265.6|2265.3|2265.8|2265.5|2266.1|2265.8|2265.5|2265.2|53
1638977700000|2021-12-08 15:35:00|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265|2264.7|75
1638977710000|2021-12-08 15:35:10|2265.2|2264.9|2264.4|2264.1|2265.3|2265|2264|2263.7|108
1638977720000|2021-12-08 15:35:20|2264.7|2264.4|2264|2263.7|2264.9|2264.6|2264|2263.7|35
1638977730000|2021-12-08 15:35:30|2263.9|2263.6|2263.8|2263.5|2264.5|2264.2|2263.7|2263.4|51
1638977740000|2021-12-08 15:35:40|2263.9|2263.6|2264.2|2263.9|2264.5|2264.2|2263.6|2263.3|32
1638977750000|2021-12-08 15:35:50|2264.3|2264|2265.4|2265.1|2265.5|2265.2|2264|2263.7|57
1638977760000|2021-12-08 15:36:00|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2264.8|2264.5|42
1638977770000|2021-12-08 15:36:10|2265.3|2265|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|61
1638977780000|2021-12-08 15:36:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264|2263.7|96
1638977790000|2021-12-08 15:36:30|2265|2264.7|2265|2264.7|2265.3|2265|2264.6|2264.3|25
1638977800000|2021-12-08 15:36:40|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|35
1638977810000|2021-12-08 15:36:50|2265.4|2265.1|2266.4|2266.1|2266.4|2266.1|2265.2|2264.9|66
1638977820000|2021-12-08 15:37:00|2266.3|2266|2266.8|2266.5|2267|2266.7|2265.9|2265.6|63
1638977830000|2021-12-08 15:37:10|2266.7|2266.4|2266.7|2266.4|2267|2266.7|2266.5|2266.2|51
1638977840000|2021-12-08 15:37:20|2266.8|2266.5|2266.5|2266.2|2267|2266.7|2266.4|2266.1|51
1638977850000|2021-12-08 15:37:30|2266.6|2266.3|2267.3|2267|2267.6|2267.3|2266.5|2266.2|82
1638977860000|2021-12-08 15:37:40|2267.4|2267.1|2266.5|2266.2|2267.4|2267.1|2266.5|2266.2|47
1638977870000|2021-12-08 15:37:50|2266.4|2266.1|2265.2|2264.9|2266.4|2266.1|2265.2|2264.9|41
1638977880000|2021-12-08 15:38:00|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.1|2264.8|81
1638977890000|2021-12-08 15:38:10|2265.7|2265.4|2265.6|2265.3|2266|2265.7|2265.4|2265.1|41
1638977900000|2021-12-08 15:38:20|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2264.7|2264.4|56
1638977910000|2021-12-08 15:38:30|2265|2264.7|2265|2264.7|2265.3|2265|2264.7|2264.4|24
1638977920000|2021-12-08 15:38:40|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.1|2263.8|59
1638977930000|2021-12-08 15:38:50|2264.9|2264.6|2264.2|2263.9|2264.9|2264.6|2264.2|2263.9|48
1638977940000|2021-12-08 15:39:00|2264.6|2264.3|2264.1|2263.8|2265.1|2264.8|2264.1|2263.8|38
1638977950000|2021-12-08 15:39:10|2263.9|2263.6|2264.5|2264.2|2264.7|2264.4|2263.4|2263.1|46
1638977960000|2021-12-08 15:39:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.1|2263.8|23
1638977970000|2021-12-08 15:39:30|2264.7|2264.4|2265|2264.7|2265.3|2265|2264.7|2264.4|25
1638977980000|2021-12-08 15:39:40|2265.1|2264.8|2265.1|2264.8|2265.9|2265.6|2264.9|2264.6|43
1638977990000|2021-12-08 15:39:50|2265|2264.7|2264.9|2264.6|2265.7|2265.4|2264.7|2264.4|16
1638978000000|2021-12-08 15:40:00|2265|2264.7|2264.6|2264.3|2265.3|2265|2264|2263.7|72
1638978010000|2021-12-08 15:40:10|2264.7|2264.4|2264.2|2263.9|2265|2264.7|2264.1|2263.8|33
1638978020000|2021-12-08 15:40:20|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2263.8|2263.5|32
1638978030000|2021-12-08 15:40:30|2264.6|2264.3|2264.4|2264.1|2265.1|2264.8|2264.2|2263.9|23
1638978040000|2021-12-08 15:40:40|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.7|2263.4|54
1638978050000|2021-12-08 15:40:50|2264.1|2263.8|2263.1|2262.8|2264.1|2263.8|2263|2262.7|46
1638978060000|2021-12-08 15:41:00|2263|2262.7|2263.8|2263.5|2263.9|2263.6|2261.8|2261.5|112
1638978070000|2021-12-08 15:41:10|2263.5|2263.2|2266|2265.7|2266|2265.7|2263.5|2263.2|76
1638978080000|2021-12-08 15:41:20|2266.1|2265.8|2264.8|2264.5|2266.1|2265.8|2264.8|2264.5|40
1638978090000|2021-12-08 15:41:30|2264.7|2264.4|2265.1|2264.8|2265.3|2265|2264.6|2264.3|19
1638978100000|2021-12-08 15:41:40|2265.3|2265|2265.4|2265.1|2265.9|2265.6|2265.1|2264.8|29
1638978110000|2021-12-08 15:41:50|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2264.9|2264.6|16
1638978120000|2021-12-08 15:42:00|2265.2|2264.9|2263.8|2263.5|2265.3|2265|2263.8|2263.5|61
1638978130000|2021-12-08 15:42:10|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.2|2262.9|16
1638978140000|2021-12-08 15:42:20|2263.6|2263.3|2263.9|2263.6|2264.1|2263.8|2263.4|2263.1|18
1638978150000|2021-12-08 15:42:30|2263.8|2263.5|2263.2|2262.9|2263.8|2263.5|2263.2|2262.9|40
1638978160000|2021-12-08 15:42:40|2263.3|2263|2263.1|2262.8|2264.1|2263.8|2262.9|2262.6|17
1638978170000|2021-12-08 15:42:50|2263|2262.7|2262.4|2262.1|2263.1|2262.8|2261.8|2261.5|172
1638978180000|2021-12-08 15:43:00|2262.3|2262|2261.3|2261|2262.7|2262.4|2260.7|2260.4|286
1638978190000|2021-12-08 15:43:10|2261.1|2260.8|2260.5|2260.2|2261.4|2261.1|2260.5|2260.2|28
1638978200000|2021-12-08 15:43:20|2260.3|2260|2260.9|2260.6|2261|2260.7|2260.3|2260|43
1638978210000|2021-12-08 15:43:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.2|2259.9|150
1638978220000|2021-12-08 15:43:40|2260.5|2260.2|2260.6|2260.3|2260.9|2260.6|2260.1|2259.8|139
1638978230000|2021-12-08 15:43:50|2260.5|2260.2|2259.8|2259.5|2260.5|2260.2|2259.6|2259.3|54
1638978240000|2021-12-08 15:44:00|2259.9|2259.6|2261.3|2261|2261.6|2261.3|2259.9|2259.6|65
1638978250000|2021-12-08 15:44:10|2261.4|2261.1|2261.3|2261|2261.6|2261.3|2261|2260.7|42
1638978260000|2021-12-08 15:44:20|2261.2|2260.9|2260.4|2260.1|2261.4|2261.1|2260.2|2259.9|49
1638978270000|2021-12-08 15:44:30|2260.5|2260.2|2261.4|2261.1|2261.5|2261.2|2260.5|2260.2|37
1638978280000|2021-12-08 15:44:40|2261.3|2261|2261.9|2261.6|2262.3|2262|2261.3|2261|52
1638978290000|2021-12-08 15:44:50|2262|2261.7|2261.9|2261.6|2262.6|2262.3|2261.3|2261|83
1638978300000|2021-12-08 15:45:00|2261.8|2261.5|2261.9|2261.6|2262.3|2262|2261|2260.7|51
1638978310000|2021-12-08 15:45:10|2262|2261.7|2262.1|2261.8|2262.7|2262.4|2262|2261.7|35
1638978320000|2021-12-08 15:45:20|2262.3|2262|2261.3|2261|2262.3|2262|2261|2260.7|57
1638978330000|2021-12-08 15:45:30|2261.4|2261.1|2262.9|2262.6|2263.6|2263.3|2261.4|2261.1|85
1638978340000|2021-12-08 15:45:40|2262.8|2262.5|2263.6|2263.3|2263.7|2263.4|2262.2|2261.9|93
1638978350000|2021-12-08 15:45:50|2263.5|2263.2|2262.3|2262|2263.5|2263.2|2262.3|2262|58
1638978360000|2021-12-08 15:46:00|2262.6|2262.3|2262.4|2262.1|2262.7|2262.4|2261.8|2261.5|42
1638978370000|2021-12-08 15:46:10|2262.6|2262.3|2262.6|2262.3|2263|2262.7|2262.2|2261.9|35
1638978380000|2021-12-08 15:46:20|2262.9|2262.6|2263|2262.7|2263.7|2263.4|2262.5|2262.2|43
1638978390000|2021-12-08 15:46:30|2262.9|2262.6|2262|2261.7|2262.9|2262.6|2261.5|2261.2|149
1638978400000|2021-12-08 15:46:40|2261.9|2261.6|2260.7|2260.4|2262.3|2262|2260.7|2260.4|136
1638978410000|2021-12-08 15:46:50|2260.5|2260.2|2260.2|2259.9|2260.6|2260.3|2259.8|2259.5|91
1638978420000|2021-12-08 15:47:00|2260.1|2259.8|2260.6|2260.3|2261.2|2260.9|2260.1|2259.8|54
1638978430000|2021-12-08 15:47:10|2260.5|2260.2|2259.3|2259|2260.5|2260.2|2259.3|2259|110
1638978440000|2021-12-08 15:47:20|2259.2|2258.9|2258.8|2258.5|2259.3|2259|2258.5|2258.2|165
1638978450000|2021-12-08 15:47:30|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.1|2257.8|97
1638978460000|2021-12-08 15:47:40|2258.6|2258.3|2258.5|2258.2|2258.9|2258.6|2257.7|2257.4|89
1638978470000|2021-12-08 15:47:50|2258.6|2258.3|2258.2|2257.9|2259.1|2258.8|2258.2|2257.9|46
1638978480000|2021-12-08 15:48:00|2258.3|2258|2258.3|2258|2258.9|2258.6|2257.9|2257.6|56
1638978490000|2021-12-08 15:48:10|2258.1|2257.8|2258.7|2258.4|2259|2258.7|2258.1|2257.8|88
1638978500000|2021-12-08 15:48:20|2259.1|2258.8|2259.4|2259.1|2259.6|2259.3|2259|2258.7|40
1638978510000|2021-12-08 15:48:30|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.1|2258.8|55
1638978520000|2021-12-08 15:48:40|2259.3|2259|2260.4|2260.1|2260.8|2260.5|2259.3|2259|54
1638978530000|2021-12-08 15:48:50|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.1|2259.8|41
1638978540000|2021-12-08 15:49:00|2260.4|2260.1|2261.2|2260.9|2261.2|2260.9|2260.1|2259.8|51
1638978550000|2021-12-08 15:49:10|2261.1|2260.8|2260.5|2260.2|2261.3|2261|2260.4|2260.1|105
1638978560000|2021-12-08 15:49:20|2260.6|2260.3|2260.8|2260.5|2261|2260.7|2260.2|2259.9|24
1638978570000|2021-12-08 15:49:30|2260.7|2260.4|2261.3|2261|2261.6|2261.3|2260.5|2260.2|28
1638978580000|2021-12-08 15:49:40|2261.5|2261.2|2263.5|2263.2|2263.7|2263.4|2261.5|2261.2|329
1638978590000|2021-12-08 15:49:50|2263.7|2263.4|2262.5|2262.2|2263.8|2263.5|2262.5|2262.2|52
1638978600000|2021-12-08 15:50:00|2262.7|2262.4|2262.8|2262.5|2263.4|2263.1|2262.6|2262.3|47
1638978610000|2021-12-08 15:50:10|2262.4|2262.1|2262.5|2262.2|2263.7|2263.4|2262.3|2262|83
1638978620000|2021-12-08 15:50:20|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262|2261.7|31
1638978630000|2021-12-08 15:50:30|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2261.8|2261.5|45
1638978640000|2021-12-08 15:50:40|2262.5|2262.2|2261.9|2261.6|2262.6|2262.3|2261.9|2261.6|14
1638978650000|2021-12-08 15:50:50|2262.1|2261.8|2263.2|2262.9|2263.4|2263.1|2261.9|2261.6|45
1638978660000|2021-12-08 15:51:00|2263.3|2263|2262.4|2262.1|2263.3|2263|2262.1|2261.8|17
1638978670000|2021-12-08 15:51:10|2262.5|2262.2|2262.9|2262.6|2263|2262.7|2262.2|2261.9|21
1638978680000|2021-12-08 15:51:20|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.1|2261.8|44
1638978690000|2021-12-08 15:51:30|2262.9|2262.6|2262.2|2261.9|2262.9|2262.6|2262.2|2261.9|43
1638978700000|2021-12-08 15:51:40|2262.3|2262|2262|2261.7|2262.5|2262.2|2261.9|2261.6|37
1638978710000|2021-12-08 15:51:50|2261.9|2261.6|2261.7|2261.4|2262.3|2262|2261.4|2261.1|36
1638978720000|2021-12-08 15:52:00|2261.8|2261.5|2261.7|2261.4|2262.1|2261.8|2261.6|2261.3|54
1638978730000|2021-12-08 15:52:10|2261.6|2261.3|2262.6|2262.3|2263.2|2262.9|2261.6|2261.3|65
1638978740000|2021-12-08 15:52:20|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.3|2262|45
1638978750000|2021-12-08 15:52:30|2262.5|2262.2|2263.2|2262.9|2263.4|2263.1|2262.5|2262.2|76
1638978760000|2021-12-08 15:52:40|2263.1|2262.8|2262.5|2262.2|2263.2|2262.9|2262.3|2262|53
1638978770000|2021-12-08 15:52:50|2262.7|2262.4|2262.2|2261.9|2262.7|2262.4|2261.9|2261.6|55
1638978780000|2021-12-08 15:53:00|2262.1|2261.8|2261.9|2261.6|2262.6|2262.3|2261.6|2261.3|62
1638978790000|2021-12-08 15:53:10|2261.8|2261.5|2263.3|2263|2263.4|2263.1|2261.8|2261.5|42
1638978800000|2021-12-08 15:53:20|2263.2|2262.9|2262.4|2262.1|2263.3|2263|2262.3|2262|52
1638978810000|2021-12-08 15:53:30|2262.5|2262.2|2262.1|2261.8|2262.7|2262.4|2261.7|2261.4|59
1638978820000|2021-12-08 15:53:40|2262|2261.7|2261.1|2260.8|2262|2261.7|2261.1|2260.8|42
1638978830000|2021-12-08 15:53:50|2261.2|2260.9|2261.7|2261.4|2261.9|2261.6|2260.9|2260.6|55
1638978840000|2021-12-08 15:54:00|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2261.9|2261.6|53
1638978850000|2021-12-08 15:54:10|2262.8|2262.5|2262.6|2262.3|2263.3|2263|2262.4|2262.1|73
1638978860000|2021-12-08 15:54:20|2262.8|2262.5|2262.9|2262.6|2263.2|2262.9|2262.5|2262.2|47
1638978870000|2021-12-08 15:54:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2262.5|2262.2|33
1638978880000|2021-12-08 15:54:40|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2262.9|2262.6|59
1638978890000|2021-12-08 15:54:50|2263.3|2263|2263.2|2262.9|2263.5|2263.2|2263|2262.7|23
1638978900000|2021-12-08 15:55:00|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.1|2262.8|65
1638978910000|2021-12-08 15:55:10|2263.2|2262.9|2263|2262.7|2263.4|2263.1|2262.9|2262.6|47
1638978920000|2021-12-08 15:55:20|2262.9|2262.6|2264|2263.7|2264.1|2263.8|2262.9|2262.6|87
1638978930000|2021-12-08 15:55:30|2263.9|2263.6|2263|2262.7|2263.9|2263.6|2262.9|2262.6|50
1638978940000|2021-12-08 15:55:40|2263.3|2263|2263.8|2263.5|2264.3|2264|2263.1|2262.8|66
1638978950000|2021-12-08 15:55:50|2263.7|2263.4|2263.8|2263.5|2264.1|2263.8|2263.3|2263|54
1638978960000|2021-12-08 15:56:00|2263.6|2263.3|2263.4|2263.1|2264.4|2264.1|2263.3|2263|94
1638978970000|2021-12-08 15:56:10|2263.3|2263|2263.2|2262.9|2263.6|2263.3|2263.1|2262.8|40
1638978980000|2021-12-08 15:56:20|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.9|2262.6|58
1638978990000|2021-12-08 15:56:30|2262.8|2262.5|2262.7|2262.4|2263.7|2263.4|2262.7|2262.4|226
1638979000000|2021-12-08 15:56:40|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.5|2262.2|40
1638979010000|2021-12-08 15:56:50|2262.8|2262.5|2262.4|2262.1|2263|2262.7|2262.2|2261.9|95
1638979020000|2021-12-08 15:57:00|2262.5|2262.2|2263.3|2263|2264|2263.7|2262.5|2262.2|52
1638979030000|2021-12-08 15:57:10|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.5|2263.2|18
1638979040000|2021-12-08 15:57:20|2263.8|2263.5|2263.8|2263.5|2264.5|2264.2|2263.7|2263.4|50
1638979050000|2021-12-08 15:57:30|2263.5|2263.2|2263.9|2263.6|2264|2263.7|2263.4|2263.1|25
1638979060000|2021-12-08 15:57:40|2263.8|2263.5|2264.3|2264|2264.7|2264.4|2263.7|2263.4|46
1638979070000|2021-12-08 15:57:50|2264.2|2263.9|2264.6|2264.3|2264.7|2264.4|2264.1|2263.8|11
1638979080000|2021-12-08 15:58:00|2264.5|2264.2|2264.7|2264.4|2265.1|2264.8|2264.5|2264.2|54
1638979090000|2021-12-08 15:58:10|2264.6|2264.3|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|72
1638979100000|2021-12-08 15:58:20|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2264.9|2264.6|96
1638979110000|2021-12-08 15:58:30|2265.3|2265|2264.6|2264.3|2265.3|2265|2264.1|2263.8|60
1638979120000|2021-12-08 15:58:40|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.1|2263.8|33
1638979130000|2021-12-08 15:58:50|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264|2263.7|16
1638979140000|2021-12-08 15:59:00|2264.4|2264.1|2265.1|2264.8|2265.2|2264.9|2264.4|2264.1|23
1638979150000|2021-12-08 15:59:10|2264.7|2264.4|2264.1|2263.8|2264.9|2264.6|2264|2263.7|37
1638979160000|2021-12-08 15:59:20|2264.2|2263.9|2263.4|2263.1|2264.5|2264.2|2263.4|2263.1|77
1638979170000|2021-12-08 15:59:30|2263.5|2263.2|2262.9|2262.6|2263.6|2263.3|2262.8|2262.5|185
1638979180000|2021-12-08 15:59:40|2262.8|2262.5|2261.6|2261.3|2262.8|2262.5|2261.6|2261.3|72
1638979190000|2021-12-08 15:59:50|2261.7|2261.4|2262.5|2262.2|2262.5|2262.2|2261|2260.7|68
1638979200000|2021-12-08 16:00:00|2262.8|2262.5|2263.8|2263.5|2264|2263.7|2262.5|2262.2|122
1638979210000|2021-12-08 16:00:10|2263.9|2263.6|2263.6|2263.3|2264.2|2263.9|2263.2|2262.9|23
1638979220000|2021-12-08 16:00:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|18
1638979230000|2021-12-08 16:00:30|2263.9|2263.6|2263.3|2263|2264|2263.7|2263|2262.7|45
1638979240000|2021-12-08 16:00:40|2263.4|2263.1|2263.4|2263.1|2264|2263.7|2263.2|2262.9|101
1638979250000|2021-12-08 16:00:50|2263.8|2263.5|2263.1|2262.8|2263.8|2263.5|2262.7|2262.4|56
1638979260000|2021-12-08 16:01:00|2263|2262.7|2262.8|2262.5|2263.5|2263.2|2262.3|2262|49
1638979270000|2021-12-08 16:01:10|2262.7|2262.4|2263.5|2263.2|2263.6|2263.3|2262.7|2262.4|89
1638979280000|2021-12-08 16:01:20|2263.8|2263.5|2264.1|2263.8|2264.3|2264|2263.6|2263.3|32
1638979290000|2021-12-08 16:01:30|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|30
1638979300000|2021-12-08 16:01:40|2264.9|2264.6|2265.1|2264.8|2265.3|2265|2264.6|2264.3|26
1638979310000|2021-12-08 16:01:50|2265.2|2264.9|2264.2|2263.9|2265.3|2265|2264.2|2263.9|52
1638979320000|2021-12-08 16:02:00|2264.4|2264.1|2264.8|2264.5|2265|2264.7|2264|2263.7|198
1638979330000|2021-12-08 16:02:10|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|61
1638979340000|2021-12-08 16:02:20|2264.6|2264.3|2264|2263.7|2264.7|2264.4|2264|2263.7|179
1638979350000|2021-12-08 16:02:30|2263.9|2263.6|2264|2263.7|2264.2|2263.9|2263.9|2263.6|57
1638979360000|2021-12-08 16:02:40|2264.1|2263.8|2264.3|2264|2264.6|2264.3|2264.1|2263.8|60
1638979370000|2021-12-08 16:02:50|2264.2|2263.9|2263.6|2263.3|2264.2|2263.9|2263.3|2263|64
1638979380000|2021-12-08 16:03:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2262.8|2262.5|29
1638979390000|2021-12-08 16:03:10|2263.5|2263.2|2263.5|2263.2|2263.8|2263.5|2263|2262.7|125
1638979400000|2021-12-08 16:03:20|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2262.9|2262.6|24
1638979410000|2021-12-08 16:03:30|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|23
1638979420000|2021-12-08 16:03:40|2263.4|2263.1|2264.3|2264|2264.6|2264.3|2263.4|2263.1|92
1638979430000|2021-12-08 16:03:50|2264.5|2264.2|2264.8|2264.5|2265.5|2265.2|2264.5|2264.2|81
1638979440000|2021-12-08 16:04:00|2264.9|2264.6|2265.1|2264.8|2265.4|2265.1|2264.5|2264.2|126
1638979450000|2021-12-08 16:04:10|2265|2264.7|2265.3|2265|2265.5|2265.2|2264.9|2264.6|30
1638979460000|2021-12-08 16:04:20|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|68
1638979470000|2021-12-08 16:04:30|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|76
1638979480000|2021-12-08 16:04:40|2266|2265.7|2265.1|2264.8|2266|2265.7|2264.9|2264.6|51
1638979490000|2021-12-08 16:04:50|2265|2264.7|2265.9|2265.6|2265.9|2265.6|2264.7|2264.4|23
1638979500000|2021-12-08 16:05:00|2266.1|2265.8|2266.3|2266|2266.4|2266.1|2265.9|2265.6|125
1638979510000|2021-12-08 16:05:10|2266.4|2266.1|2265.9|2265.6|2266.6|2266.3|2265.9|2265.6|89
1638979520000|2021-12-08 16:05:20|2266|2265.7|2266.2|2265.9|2266.5|2266.2|2266|2265.7|152
1638979530000|2021-12-08 16:05:30|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.2|2265.9|30
1638979540000|2021-12-08 16:05:40|2266.9|2266.6|2267|2266.7|2267.3|2267|2266.9|2266.6|42
1638979550000|2021-12-08 16:05:50|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.9|2266.6|21
1638979560000|2021-12-08 16:06:00|2267.3|2267|2266.3|2266|2267.5|2267.2|2266.3|2266|105
1638979570000|2021-12-08 16:06:10|2266.1|2265.8|2266.2|2265.9|2266.4|2266.1|2266|2265.7|127
1638979580000|2021-12-08 16:06:20|2266.4|2266.1|2265.4|2265.1|2266.6|2266.3|2265.4|2265.1|28
1638979590000|2021-12-08 16:06:30|2265.1|2264.8|2264.9|2264.6|2265.5|2265.2|2264.8|2264.5|51
1638979600000|2021-12-08 16:06:40|2265|2264.7|2265.2|2264.9|2265.3|2265|2264.6|2264.3|61
1638979610000|2021-12-08 16:06:50|2265|2264.7|2265.1|2264.8|2265.6|2265.3|2265|2264.7|43
1638979620000|2021-12-08 16:07:00|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.1|2264.8|162
1638979630000|2021-12-08 16:07:10|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|65
1638979640000|2021-12-08 16:07:20|2265.6|2265.3|2265|2264.7|2266|2265.7|2265|2264.7|75
1638979650000|2021-12-08 16:07:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2264.9|2264.6|50
1638979660000|2021-12-08 16:07:40|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.5|2264.2|25
1638979670000|2021-12-08 16:07:50|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.4|2264.1|25
1638979680000|2021-12-08 16:08:00|2264.3|2264|2264.3|2264|2264.4|2264.1|2263.9|2263.6|55
1638979690000|2021-12-08 16:08:10|2264.2|2263.9|2264|2263.7|2264.4|2264.1|2263.8|2263.5|38
1638979700000|2021-12-08 16:08:20|2263.9|2263.6|2263.6|2263.3|2264|2263.7|2263.6|2263.3|43
1638979710000|2021-12-08 16:08:30|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.5|2263.2|50
1638979720000|2021-12-08 16:08:40|2264.1|2263.8|2265.5|2265.2|2265.5|2265.2|2264.1|2263.8|39
1638979730000|2021-12-08 16:08:50|2265.6|2265.3|2265.1|2264.8|2265.6|2265.3|2265|2264.7|32
1638979740000|2021-12-08 16:09:00|2265.2|2264.9|2265|2264.7|2265.8|2265.5|2265|2264.7|22
1638979750000|2021-12-08 16:09:10|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2264.7|2264.4|23
1638979760000|2021-12-08 16:09:20|2265|2264.7|2265.7|2265.4|2265.7|2265.4|2265|2264.7|18
1638979770000|2021-12-08 16:09:30|2265.5|2265.2|2265.8|2265.5|2266.1|2265.8|2265.4|2265.1|58
1638979780000|2021-12-08 16:09:40|2265.7|2265.4|2265.9|2265.6|2266.2|2265.9|2265.7|2265.4|14
1638979790000|2021-12-08 16:09:50|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|24
1638979800000|2021-12-08 16:10:00|2266|2265.7|2266.7|2266.4|2266.8|2266.5|2265.6|2265.3|58
1638979810000|2021-12-08 16:10:10|2266.8|2266.5|2267.1|2266.8|2267.2|2266.9|2266.5|2266.2|21
1638979820000|2021-12-08 16:10:20|2267|2266.7|2266.8|2266.5|2267.2|2266.9|2266.8|2266.5|31
1638979830000|2021-12-08 16:10:30|2266.6|2266.3|2267|2266.7|2267.1|2266.8|2266.6|2266.3|15
1638979840000|2021-12-08 16:10:40|2266.9|2266.6|2266.9|2266.6|2267.2|2266.9|2266.7|2266.4|43
1638979850000|2021-12-08 16:10:50|2266.8|2266.5|2267|2266.7|2267.3|2267|2266.8|2266.5|16
1638979860000|2021-12-08 16:11:00|2266.9|2266.6|2267.4|2267.1|2267.8|2267.5|2266.8|2266.5|66
1638979870000|2021-12-08 16:11:10|2267.3|2267|2267.6|2267.3|2267.7|2267.4|2267.3|2267|23
1638979880000|2021-12-08 16:11:20|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|35
1638979890000|2021-12-08 16:11:30|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|22
1638979900000|2021-12-08 16:11:40|2267.5|2267.2|2266.8|2266.5|2267.5|2267.2|2266.7|2266.4|58
1638979910000|2021-12-08 16:11:50|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2266.8|2266.5|12
1638979920000|2021-12-08 16:12:00|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.9|2266.6|35
1638979930000|2021-12-08 16:12:10|2267.1|2266.8|2267.5|2267.2|2267.7|2267.4|2267.1|2266.8|27
1638979940000|2021-12-08 16:12:20|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.5|2267.2|37
1638979950000|2021-12-08 16:12:30|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268|2267.7|52
1638979960000|2021-12-08 16:12:40|2268.6|2268.3|2269|2268.7|2269.4|2269.1|2268.3|2268|300
1638979970000|2021-12-08 16:12:50|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2268.9|2268.6|53
1638979980000|2021-12-08 16:13:00|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|33
1638979990000|2021-12-08 16:13:10|2269.2|2268.9|2269.6|2269.3|2269.7|2269.4|2269|2268.7|52
1638980000000|2021-12-08 16:13:20|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|57
1638980010000|2021-12-08 16:13:30|2269.7|2269.4|2269.8|2269.5|2270|2269.7|2269.7|2269.4|55
1638980020000|2021-12-08 16:13:40|2269.7|2269.4|2269.8|2269.5|2270.1|2269.8|2269.4|2269.1|46
1638980030000|2021-12-08 16:13:50|2269.9|2269.6|2271|2270.7|2271|2270.7|2269.7|2269.4|139
1638980040000|2021-12-08 16:14:00|2271.1|2270.8|2271.3|2271|2271.4|2271.1|2271|2270.7|68
1638980050000|2021-12-08 16:14:10|2271.4|2271.1|2272.9|2272.6|2273|2272.7|2271.4|2271.1|450
1638980060000|2021-12-08 16:14:20|2273|2272.7|2272.7|2272.4|2273.3|2273|2272.7|2272.4|123
1638980070000|2021-12-08 16:14:30|2272.6|2272.3|2272|2271.7|2273|2272.7|2272|2271.7|125
1638980080000|2021-12-08 16:14:40|2271.9|2271.6|2272|2271.7|2272.6|2272.3|2271.9|2271.6|52
1638980090000|2021-12-08 16:14:50|2272.1|2271.8|2271.7|2271.4|2272.6|2272.3|2271.4|2271.1|70
1638980100000|2021-12-08 16:15:00|2271.6|2271.3|2271.5|2271.2|2272.1|2271.8|2271.4|2271.1|64
1638980110000|2021-12-08 16:15:10|2271.8|2271.5|2271.8|2271.5|2272.5|2272.2|2271.7|2271.4|112
1638980120000|2021-12-08 16:15:20|2271.9|2271.6|2271.6|2271.3|2272.4|2272.1|2271.6|2271.3|52
1638980130000|2021-12-08 16:15:30|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|82
1638980140000|2021-12-08 16:15:40|2271.7|2271.4|2271.3|2271|2272.1|2271.8|2271.3|2271|65
1638980150000|2021-12-08 16:15:50|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|42
1638980160000|2021-12-08 16:16:00|2271.4|2271.1|2270.7|2270.4|2271.6|2271.3|2270.7|2270.4|70
1638980170000|2021-12-08 16:16:10|2270.9|2270.6|2270.1|2269.8|2270.9|2270.6|2269.7|2269.4|294
1638980180000|2021-12-08 16:16:20|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2270|2269.7|123
1638980190000|2021-12-08 16:16:30|2271.1|2270.8|2270.8|2270.5|2271.7|2271.4|2270.8|2270.5|73
1638980200000|2021-12-08 16:16:40|2271.1|2270.8|2270.4|2270.1|2271.1|2270.8|2270.3|2270|92
1638980210000|2021-12-08 16:16:50|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|27
1638980220000|2021-12-08 16:17:00|2271|2270.7|2269.8|2269.5|2271.1|2270.8|2269.8|2269.5|239
1638980230000|2021-12-08 16:17:10|2269.7|2269.4|2269.7|2269.4|2270.2|2269.9|2269.6|2269.3|37
1638980240000|2021-12-08 16:17:20|2269.6|2269.3|2270.1|2269.8|2270.3|2270|2269.6|2269.3|37
1638980250000|2021-12-08 16:17:30|2270.2|2269.9|2269.7|2269.4|2270.2|2269.9|2269.6|2269.3|37
1638980260000|2021-12-08 16:17:40|2269.8|2269.5|2270.2|2269.9|2270.5|2270.2|2269.7|2269.4|21
1638980270000|2021-12-08 16:17:50|2270.4|2270.1|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|16
1638980280000|2021-12-08 16:18:00|2270.1|2269.8|2269.3|2269|2270.1|2269.8|2269.3|2269|32
1638980290000|2021-12-08 16:18:10|2269.2|2268.9|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|32
1638980300000|2021-12-08 16:18:20|2268.9|2268.6|2269|2268.7|2269.3|2269|2268.9|2268.6|29
1638980310000|2021-12-08 16:18:30|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|50
1638980320000|2021-12-08 16:18:40|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|20
1638980330000|2021-12-08 16:18:50|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|7
1638980340000|2021-12-08 16:19:00|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|50
1638980350000|2021-12-08 16:19:10|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|26
1638980360000|2021-12-08 16:19:20|2269.4|2269.1|2269.2|2268.9|2269.6|2269.3|2268.9|2268.6|60
1638980370000|2021-12-08 16:19:30|2269.1|2268.8|2269.6|2269.3|2270|2269.7|2269.1|2268.8|52
1638980380000|2021-12-08 16:19:40|2269.7|2269.4|2269.1|2268.8|2269.8|2269.5|2269.1|2268.8|41
1638980390000|2021-12-08 16:19:50|2269.2|2268.9|2269|2268.7|2269.4|2269.1|2268.8|2268.5|71
1638980400000|2021-12-08 16:20:00|2269.1|2268.8|2268.5|2268.2|2269.4|2269.1|2268.5|2268.2|38
1638980410000|2021-12-08 16:20:10|2268.4|2268.1|2268.1|2267.8|2268.6|2268.3|2268|2267.7|44
1638980420000|2021-12-08 16:20:20|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.7|2267.4|42
1638980430000|2021-12-08 16:20:30|2267.8|2267.5|2268.2|2267.9|2268.4|2268.1|2267.8|2267.5|66
1638980440000|2021-12-08 16:20:40|2268.3|2268|2269|2268.7|2269.2|2268.9|2268.3|2268|31
1638980450000|2021-12-08 16:20:50|2268.8|2268.5|2269.3|2269|2269.3|2269|2268.7|2268.4|21
1638980460000|2021-12-08 16:21:00|2269.4|2269.1|2270.1|2269.8|2270.5|2270.2|2269.4|2269.1|36
1638980470000|2021-12-08 16:21:10|2270.2|2269.9|2271.1|2270.8|2271.1|2270.8|2270.2|2269.9|53
1638980480000|2021-12-08 16:21:20|2270.9|2270.6|2270.6|2270.3|2271.2|2270.9|2270.6|2270.3|39
1638980490000|2021-12-08 16:21:30|2270.5|2270.2|2270.7|2270.4|2271|2270.7|2270.5|2270.2|15
1638980500000|2021-12-08 16:21:40|2270.8|2270.5|2270.8|2270.5|2271.1|2270.8|2270.6|2270.3|28
1638980510000|2021-12-08 16:21:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|60
1638980520000|2021-12-08 16:22:00|2270.9|2270.6|2271.6|2271.3|2271.7|2271.4|2270.8|2270.5|45
1638980530000|2021-12-08 16:22:10|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|25
1638980540000|2021-12-08 16:22:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|18
1638980550000|2021-12-08 16:22:30|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.2|2270.9|4
1638980560000|2021-12-08 16:22:40|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|30
1638980570000|2021-12-08 16:22:50|2271.4|2271.1|2271.7|2271.4|2272.1|2271.8|2271.4|2271.1|49
1638980580000|2021-12-08 16:23:00|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|21
1638980590000|2021-12-08 16:23:10|2271.5|2271.2|2272.5|2272.2|2272.6|2272.3|2271.5|2271.2|26
1638980600000|2021-12-08 16:23:20|2272.6|2272.3|2272|2271.7|2272.8|2272.5|2271.9|2271.6|35
1638980610000|2021-12-08 16:23:30|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2271.7|2271.4|43
1638980620000|2021-12-08 16:23:40|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.2|2271.9|30
1638980630000|2021-12-08 16:23:50|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|13
1638980640000|2021-12-08 16:24:00|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2271.8|2271.5|55
1638980650000|2021-12-08 16:24:10|2272|2271.7|2272.8|2272.5|2272.8|2272.5|2272|2271.7|23
1638980660000|2021-12-08 16:24:20|2272.7|2272.4|2273.3|2273|2273.3|2273|2272.4|2272.1|59
1638980670000|2021-12-08 16:24:30|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.6|2272.3|78
1638980680000|2021-12-08 16:24:40|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.8|2272.5|92
1638980690000|2021-12-08 16:24:50|2273.3|2273|2273.5|2273.2|2273.8|2273.5|2273.3|2273|123
1638980700000|2021-12-08 16:25:00|2273.4|2273.1|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|61
1638980710000|2021-12-08 16:25:10|2272.8|2272.5|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|31
1638980720000|2021-12-08 16:25:20|2272.5|2272.2|2273.2|2272.9|2273.3|2273|2272.5|2272.2|36
1638980730000|2021-12-08 16:25:30|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273|2272.7|29
1638980740000|2021-12-08 16:25:40|2273.2|2272.9|2273.5|2273.2|2273.7|2273.4|2273|2272.7|46
1638980750000|2021-12-08 16:25:50|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2272.8|2272.5|30
1638980760000|2021-12-08 16:26:00|2273.1|2272.8|2273.1|2272.8|2273.4|2273.1|2272.9|2272.6|15
1638980770000|2021-12-08 16:26:10|2273|2272.7|2273.7|2273.4|2273.7|2273.4|2272.5|2272.2|45
1638980780000|2021-12-08 16:26:20|2273.8|2273.5|2273.1|2272.8|2273.9|2273.6|2273.1|2272.8|52
1638980790000|2021-12-08 16:26:30|2273.2|2272.9|2273.5|2273.2|2273.6|2273.3|2272.8|2272.5|52
1638980800000|2021-12-08 16:26:40|2273.4|2273.1|2273.7|2273.4|2273.8|2273.5|2273.4|2273.1|31
1638980810000|2021-12-08 16:26:50|2273.8|2273.5|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|65
1638980820000|2021-12-08 16:27:00|2273.3|2273|2272.7|2272.4|2273.3|2273|2272.2|2271.9|68
1638980830000|2021-12-08 16:27:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|42
1638980840000|2021-12-08 16:27:20|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|75
1638980850000|2021-12-08 16:27:30|2272.2|2271.9|2272|2271.7|2272.3|2272|2271.9|2271.6|111
1638980860000|2021-12-08 16:27:40|2272.1|2271.8|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|47
1638980870000|2021-12-08 16:27:50|2272.2|2271.9|2272.9|2272.6|2272.9|2272.6|2272.2|2271.9|54
1638980880000|2021-12-08 16:28:00|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|28
1638980890000|2021-12-08 16:28:10|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2271.9|2271.6|106
1638980900000|2021-12-08 16:28:20|2272.4|2272.1|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|31
1638980910000|2021-12-08 16:28:30|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.6|2272.3|35
1638980920000|2021-12-08 16:28:40|2273.1|2272.8|2273.6|2273.3|2273.8|2273.5|2273.1|2272.8|108
1638980930000|2021-12-08 16:28:50|2273.5|2273.2|2273.1|2272.8|2273.7|2273.4|2273.1|2272.8|45
1638980940000|2021-12-08 16:29:00|2273.4|2273.1|2273|2272.7|2273.6|2273.3|2273|2272.7|33
1638980950000|2021-12-08 16:29:10|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|31
1638980960000|2021-12-08 16:29:20|2273.2|2272.9|2272.4|2272.1|2273.2|2272.9|2272.3|2272|24
1638980970000|2021-12-08 16:29:30|2272.5|2272.2|2272.7|2272.4|2273|2272.7|2272.4|2272.1|37
1638980980000|2021-12-08 16:29:40|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|19
1638980990000|2021-12-08 16:29:50|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.8|2272.5|21
1638981000000|2021-12-08 16:30:00|2273.2|2272.9|2273|2272.7|2273.6|2273.3|2272.8|2272.5|60
1638981010000|2021-12-08 16:30:10|2272.7|2272.4|2272.9|2272.6|2273.3|2273|2272.7|2272.4|49
1638981020000|2021-12-08 16:30:20|2273|2272.7|2272.4|2272.1|2273|2272.7|2272|2271.7|37
1638981030000|2021-12-08 16:30:30|2272.3|2272|2272.4|2272.1|2272.7|2272.4|2272.1|2271.8|20
1638981040000|2021-12-08 16:30:40|2272.5|2272.2|2273.5|2273.2|2273.7|2273.4|2272.3|2272|96
1638981050000|2021-12-08 16:30:50|2273.6|2273.3|2274|2273.7|2274.1|2273.8|2273.5|2273.2|44
1638981060000|2021-12-08 16:31:00|2273.9|2273.6|2275.1|2274.8|2275.1|2274.8|2273.8|2273.5|137
1638981070000|2021-12-08 16:31:10|2275.4|2275.1|2275.1|2274.8|2275.6|2275.3|2275|2274.7|83
1638981080000|2021-12-08 16:31:20|2275|2274.7|2274|2273.7|2275|2274.7|2273.8|2273.5|85
1638981090000|2021-12-08 16:31:30|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2272.8|2272.5|96
1638981100000|2021-12-08 16:31:40|2273.7|2273.4|2272.2|2271.9|2273.8|2273.5|2272.2|2271.9|103
1638981110000|2021-12-08 16:31:50|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2271.7|2271.4|76
1638981120000|2021-12-08 16:32:00|2272.4|2272.1|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|70
1638981130000|2021-12-08 16:32:10|2272.3|2272|2271.4|2271.1|2272.5|2272.2|2271.2|2270.9|116
1638981140000|2021-12-08 16:32:20|2271.5|2271.2|2271.1|2270.8|2272.1|2271.8|2271|2270.7|48
1638981150000|2021-12-08 16:32:30|2271.3|2271|2270.7|2270.4|2271.4|2271.1|2270.3|2270|75
1638981160000|2021-12-08 16:32:40|2270.6|2270.3|2271.1|2270.8|2271.2|2270.9|2270.4|2270.1|44
1638981170000|2021-12-08 16:32:50|2271|2270.7|2271|2270.7|2271.3|2271|2270.7|2270.4|76
1638981180000|2021-12-08 16:33:00|2270.9|2270.6|2270.8|2270.5|2271.2|2270.9|2270.7|2270.4|50
1638981190000|2021-12-08 16:33:10|2270.7|2270.4|2271|2270.7|2271.4|2271.1|2270.7|2270.4|18
1638981200000|2021-12-08 16:33:20|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2270.5|2270.2|28
1638981210000|2021-12-08 16:33:30|2270.9|2270.6|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|14
1638981220000|2021-12-08 16:33:40|2270.7|2270.4|2271.1|2270.8|2271.2|2270.9|2270.5|2270.2|31
1638981230000|2021-12-08 16:33:50|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.8|2270.5|29
1638981240000|2021-12-08 16:34:00|2271.1|2270.8|2270|2269.7|2271.1|2270.8|2269.9|2269.6|142
1638981250000|2021-12-08 16:34:10|2269.9|2269.6|2270.3|2270|2271.1|2270.8|2269.9|2269.6|83
1638981260000|2021-12-08 16:34:20|2270.4|2270.1|2271|2270.7|2271|2270.7|2270.2|2269.9|36
1638981270000|2021-12-08 16:34:30|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2270.7|2270.4|25
1638981280000|2021-12-08 16:34:40|2271.1|2270.8|2270.7|2270.4|2271.2|2270.9|2270.4|2270.1|49
1638981290000|2021-12-08 16:34:50|2270.6|2270.3|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|106
1638981300000|2021-12-08 16:35:00|2270.6|2270.3|2270.6|2270.3|2271.1|2270.8|2270.2|2269.9|63
1638981310000|2021-12-08 16:35:10|2270.5|2270.2|2271|2270.7|2271.1|2270.8|2270.5|2270.2|30
1638981320000|2021-12-08 16:35:20|2271.3|2271|2272.3|2272|2272.4|2272.1|2271.3|2271|86
1638981330000|2021-12-08 16:35:30|2272.4|2272.1|2272.8|2272.5|2273.1|2272.8|2272.4|2272.1|76
1638981340000|2021-12-08 16:35:40|2272.7|2272.4|2272.4|2272.1|2273|2272.7|2272.4|2272.1|64
1638981350000|2021-12-08 16:35:50|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|68
1638981360000|2021-12-08 16:36:00|2272.5|2272.2|2272.9|2272.6|2273.3|2273|2272.3|2272|107
1638981370000|2021-12-08 16:36:10|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.8|2272.5|72
1638981380000|2021-12-08 16:36:20|2272.9|2272.6|2273.9|2273.6|2273.9|2273.6|2272.9|2272.6|130
1638981390000|2021-12-08 16:36:30|2273.8|2273.5|2273.1|2272.8|2273.9|2273.6|2273|2272.7|65
1638981400000|2021-12-08 16:36:40|2273.3|2273|2272.2|2271.9|2273.3|2273|2272.2|2271.9|56
1638981410000|2021-12-08 16:36:50|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|14
1638981420000|2021-12-08 16:37:00|2272.5|2272.2|2272.8|2272.5|2272.9|2272.6|2272.1|2271.8|55
1638981430000|2021-12-08 16:37:10|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.4|2272.1|38
1638981440000|2021-12-08 16:37:20|2273|2272.7|2273.3|2273|2273.3|2273|2273|2272.7|22
1638981450000|2021-12-08 16:37:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|24
1638981460000|2021-12-08 16:37:40|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|18
1638981470000|2021-12-08 16:37:50|2273.8|2273.5|2274.3|2274|2274.3|2274|2273.8|2273.5|69
1638981480000|2021-12-08 16:38:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|144
1638981490000|2021-12-08 16:38:10|2274.7|2274.4|2273.9|2273.6|2274.9|2274.6|2273.9|2273.6|144
1638981500000|2021-12-08 16:38:20|2274|2273.7|2274.2|2273.9|2274.6|2274.3|2273.9|2273.6|46
1638981510000|2021-12-08 16:38:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274|2273.7|36
1638981520000|2021-12-08 16:38:40|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.8|2273.5|36
1638981530000|2021-12-08 16:38:50|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.1|2273.8|23
1638981540000|2021-12-08 16:39:00|2274|2273.7|2273.9|2273.6|2274.3|2274|2273.6|2273.3|37
1638981550000|2021-12-08 16:39:10|2274.2|2273.9|2275|2274.7|2275.1|2274.8|2274.2|2273.9|143
1638981560000|2021-12-08 16:39:20|2275.1|2274.8|2275.5|2275.2|2275.6|2275.3|2274.9|2274.6|51
1638981570000|2021-12-08 16:39:30|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275.1|2274.8|58
1638981580000|2021-12-08 16:39:40|2275|2274.7|2275.4|2275.1|2275.4|2275.1|2274.8|2274.5|34
1638981590000|2021-12-08 16:39:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.3|2275|47
1638981600000|2021-12-08 16:40:00|2275.4|2275.1|2275.3|2275|2275.6|2275.3|2275.1|2274.8|50
1638981610000|2021-12-08 16:40:10|2275.2|2274.9|2275|2274.7|2275.5|2275.2|2274.7|2274.4|67
1638981620000|2021-12-08 16:40:20|2274.9|2274.6|2275.3|2275|2275.4|2275.1|2274.9|2274.6|52
1638981630000|2021-12-08 16:40:30|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275|2274.7|61
1638981640000|2021-12-08 16:40:40|2275|2274.7|2275.5|2275.2|2275.6|2275.3|2275|2274.7|102
1638981650000|2021-12-08 16:40:50|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|28
1638981660000|2021-12-08 16:41:00|2275.7|2275.4|2276.4|2276.1|2276.5|2276.2|2275.7|2275.4|92
1638981670000|2021-12-08 16:41:10|2276.5|2276.2|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|68
1638981680000|2021-12-08 16:41:20|2276.4|2276.1|2276|2275.7|2276.8|2276.5|2276|2275.7|62
1638981690000|2021-12-08 16:41:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.1|2274.8|57
1638981700000|2021-12-08 16:41:40|2275.6|2275.3|2275.3|2275|2275.9|2275.6|2275.3|2275|28
1638981710000|2021-12-08 16:41:50|2275.2|2274.9|2275.1|2274.8|2275.4|2275.1|2274.9|2274.6|36
1638981720000|2021-12-08 16:42:00|2275.2|2274.9|2274.3|2274|2275.2|2274.9|2274.2|2273.9|41
1638981730000|2021-12-08 16:42:10|2274.6|2274.3|2273.9|2273.6|2274.8|2274.5|2273.7|2273.4|51
1638981740000|2021-12-08 16:42:20|2273.8|2273.5|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|37
1638981750000|2021-12-08 16:42:30|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.3|2273|57
1638981760000|2021-12-08 16:42:40|2274.4|2274.1|2274|2273.7|2274.4|2274.1|2273.5|2273.2|243
1638981770000|2021-12-08 16:42:50|2273.8|2273.5|2273.2|2272.9|2273.8|2273.5|2272.5|2272.2|117
1638981780000|2021-12-08 16:43:00|2273.3|2273|2273|2272.7|2273.4|2273.1|2272.8|2272.5|71
1638981790000|2021-12-08 16:43:10|2273.3|2273|2273.8|2273.5|2273.8|2273.5|2273.1|2272.8|29
1638981800000|2021-12-08 16:43:20|2273.7|2273.4|2273.9|2273.6|2274|2273.7|2273.2|2272.9|23
1638981810000|2021-12-08 16:43:30|2274|2273.7|2273.6|2273.3|2274.2|2273.9|2273.6|2273.3|47
1638981820000|2021-12-08 16:43:40|2273.2|2272.9|2273.2|2272.9|2273.4|2273.1|2273|2272.7|42
1638981830000|2021-12-08 16:43:50|2273.4|2273.1|2273.7|2273.4|2274|2273.7|2273.4|2273.1|114
1638981840000|2021-12-08 16:44:00|2274|2273.7|2274.4|2274.1|2274.5|2274.2|2273.9|2273.6|22
1638981850000|2021-12-08 16:44:10|2274.3|2274|2273.7|2273.4|2274.5|2274.2|2273.4|2273.1|32
1638981860000|2021-12-08 16:44:20|2273.8|2273.5|2273.3|2273|2273.8|2273.5|2273|2272.7|17
1638981870000|2021-12-08 16:44:30|2273.2|2272.9|2272.9|2272.6|2273.3|2273|2272.9|2272.6|21
1638981880000|2021-12-08 16:44:40|2272.7|2272.4|2273.1|2272.8|2273.3|2273|2272.7|2272.4|18
1638981890000|2021-12-08 16:44:50|2273.3|2273|2273.7|2273.4|2274|2273.7|2273.3|2273|25
1638981900000|2021-12-08 16:45:00|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|27
1638981910000|2021-12-08 16:45:10|2273.7|2273.4|2275.1|2274.8|2275.1|2274.8|2273.7|2273.4|66
1638981920000|2021-12-08 16:45:20|2275|2274.7|2275.8|2275.5|2275.8|2275.5|2275|2274.7|45
1638981930000|2021-12-08 16:45:30|2275.7|2275.4|2275|2274.7|2275.7|2275.4|2274.9|2274.6|60
1638981940000|2021-12-08 16:45:40|2274.9|2274.6|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|21
1638981950000|2021-12-08 16:45:50|2274.8|2274.5|2275.1|2274.8|2275.3|2275|2274.8|2274.5|19
1638981960000|2021-12-08 16:46:00|2275.3|2275|2275.5|2275.2|2275.9|2275.6|2275.1|2274.8|27
1638981970000|2021-12-08 16:46:10|2275.4|2275.1|2275.7|2275.4|2275.9|2275.6|2275.4|2275.1|15
1638981980000|2021-12-08 16:46:20|2275.6|2275.3|2275.2|2274.9|2275.9|2275.6|2274.9|2274.6|25
1638981990000|2021-12-08 16:46:30|2275.1|2274.8|2275|2274.7|2275.2|2274.9|2274.9|2274.6|15
1638982000000|2021-12-08 16:46:40|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2274.7|2274.4|17
1638982010000|2021-12-08 16:46:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.6|2274.3|43
1638982020000|2021-12-08 16:47:00|2274.8|2274.5|2275.2|2274.9|2275.3|2275|2274.7|2274.4|28
1638982030000|2021-12-08 16:47:10|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275|2274.7|4
1638982040000|2021-12-08 16:47:20|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|10
1638982050000|2021-12-08 16:47:30|2275.1|2274.8|2275|2274.7|2275.3|2275|2274.5|2274.2|52
1638982060000|2021-12-08 16:47:40|2275.1|2274.8|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|10
1638982070000|2021-12-08 16:47:50|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|15
1638982080000|2021-12-08 16:48:00|2275.6|2275.3|2275.9|2275.6|2276.1|2275.8|2275.3|2275|33
1638982090000|2021-12-08 16:48:10|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.2|2274.9|48
1638982100000|2021-12-08 16:48:20|2275.6|2275.3|2276.1|2275.8|2276.2|2275.9|2275.5|2275.2|21
1638982110000|2021-12-08 16:48:30|2276.2|2275.9|2276.7|2276.4|2277|2276.7|2276.2|2275.9|74
1638982120000|2021-12-08 16:48:40|2276.8|2276.5|2277|2276.7|2277.2|2276.9|2276.8|2276.5|33
1638982130000|2021-12-08 16:48:50|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2277|2276.7|20
1638982140000|2021-12-08 16:49:00|2277.2|2276.9|2277.7|2277.4|2277.8|2277.5|2277|2276.7|64
1638982150000|2021-12-08 16:49:10|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.5|2277.2|62
1638982160000|2021-12-08 16:49:20|2277.9|2277.6|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|249
1638982170000|2021-12-08 16:49:30|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.6|2277.3|34
1638982180000|2021-12-08 16:49:40|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|19
1638982190000|2021-12-08 16:49:50|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.6|2277.3|29
1638982200000|2021-12-08 16:50:00|2277.7|2277.4|2278|2277.7|2278.1|2277.8|2277.3|2277|60
1638982210000|2021-12-08 16:50:10|2278.1|2277.8|2278.7|2278.4|2278.8|2278.5|2278.1|2277.8|85
1638982220000|2021-12-08 16:50:20|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|46
1638982230000|2021-12-08 16:50:30|2279|2278.7|2278.9|2278.6|2279.3|2279|2278.8|2278.5|43
1638982240000|2021-12-08 16:50:40|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.4|2278.1|40
1638982250000|2021-12-08 16:50:50|2278.7|2278.4|2279|2278.7|2279.1|2278.8|2278.7|2278.4|59
1638982260000|2021-12-08 16:51:00|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.7|2278.4|61
1638982270000|2021-12-08 16:51:10|2278.7|2278.4|2278.8|2278.5|2279|2278.7|2278.3|2278|77
1638982280000|2021-12-08 16:51:20|2278.7|2278.4|2278.6|2278.3|2279|2278.7|2278.6|2278.3|49
1638982290000|2021-12-08 16:51:30|2278.5|2278.2|2278.2|2277.9|2278.8|2278.5|2278.2|2277.9|43
1638982300000|2021-12-08 16:51:40|2278.1|2277.8|2277.6|2277.3|2278.4|2278.1|2277.6|2277.3|67
1638982310000|2021-12-08 16:51:50|2277.3|2277|2277.4|2277.1|2277.6|2277.3|2277|2276.7|57
1638982320000|2021-12-08 16:52:00|2277.3|2277|2277.1|2276.8|2277.3|2277|2276.7|2276.4|86
1638982330000|2021-12-08 16:52:10|2277|2276.7|2277|2276.7|2277.2|2276.9|2276.5|2276.2|73
1638982340000|2021-12-08 16:52:20|2276.9|2276.6|2276.6|2276.3|2277|2276.7|2276.5|2276.2|63
1638982350000|2021-12-08 16:52:30|2276.7|2276.4|2277.1|2276.8|2277.2|2276.9|2276.6|2276.3|21
1638982360000|2021-12-08 16:52:40|2277.2|2276.9|2276.5|2276.2|2277.4|2277.1|2276.4|2276.1|78
1638982370000|2021-12-08 16:52:50|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2275.7|2275.4|67
1638982380000|2021-12-08 16:53:00|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276|2275.7|49
1638982390000|2021-12-08 16:53:10|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2275.8|2275.5|248
1638982400000|2021-12-08 16:53:20|2276.4|2276.1|2276.1|2275.8|2276.7|2276.4|2276.1|2275.8|30
1638982410000|2021-12-08 16:53:30|2276|2275.7|2276|2275.7|2276.2|2275.9|2275.7|2275.4|23
1638982420000|2021-12-08 16:53:40|2276.1|2275.8|2276|2275.7|2276.3|2276|2276|2275.7|24
1638982430000|2021-12-08 16:53:50|2275.9|2275.6|2275.6|2275.3|2276.2|2275.9|2275.6|2275.3|12
1638982440000|2021-12-08 16:54:00|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.7|2275.4|26
1638982450000|2021-12-08 16:54:10|2276.2|2275.9|2275.4|2275.1|2276.2|2275.9|2275.4|2275.1|52
1638982460000|2021-12-08 16:54:20|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|21
1638982470000|2021-12-08 16:54:30|2275.6|2275.3|2276.1|2275.8|2276.3|2276|2275.6|2275.3|39
1638982480000|2021-12-08 16:54:40|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.5|2275.2|36
1638982490000|2021-12-08 16:54:50|2275.6|2275.3|2276|2275.7|2276.3|2276|2275.6|2275.3|60
1638982500000|2021-12-08 16:55:00|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.7|2275.4|29
1638982510000|2021-12-08 16:55:10|2276.4|2276.1|2275.8|2275.5|2276.4|2276.1|2275.7|2275.4|37
1638982520000|2021-12-08 16:55:20|2276.1|2275.8|2275.6|2275.3|2276.2|2275.9|2275.6|2275.3|42
1638982530000|2021-12-08 16:55:30|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.3|2275|45
1638982540000|2021-12-08 16:55:40|2275.8|2275.5|2274.9|2274.6|2275.9|2275.6|2274.8|2274.5|92
1638982550000|2021-12-08 16:55:50|2275|2274.7|2275.4|2275.1|2275.6|2275.3|2275|2274.7|74
1638982560000|2021-12-08 16:56:00|2276.1|2275.8|2275.4|2275.1|2276.1|2275.8|2275.4|2275.1|79
1638982570000|2021-12-08 16:56:10|2275.3|2275|2276.1|2275.8|2276.1|2275.8|2275.3|2275|14
1638982580000|2021-12-08 16:56:20|2276.3|2276|2275.4|2275.1|2276.4|2276.1|2275.4|2275.1|21
1638982590000|2021-12-08 16:56:30|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.4|2275.1|13
1638982600000|2021-12-08 16:56:40|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.7|2275.4|14
1638982610000|2021-12-08 16:56:50|2276.1|2275.8|2275.7|2275.4|2276.4|2276.1|2275.7|2275.4|16
1638982620000|2021-12-08 16:57:00|2275.5|2275.2|2276.3|2276|2276.3|2276|2275.4|2275.1|21
1638982630000|2021-12-08 16:57:10|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2275.9|2275.6|17
1638982640000|2021-12-08 16:57:20|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.6|2275.3|20
1638982650000|2021-12-08 16:57:30|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.3|2275|31
1638982660000|2021-12-08 16:57:40|2275.8|2275.5|2275.6|2275.3|2276.3|2276|2275.5|2275.2|67
1638982670000|2021-12-08 16:57:50|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.3|2275|42
1638982680000|2021-12-08 16:58:00|2275.3|2275|2275.2|2274.9|2275.6|2275.3|2274.9|2274.6|36
1638982690000|2021-12-08 16:58:10|2275.1|2274.8|2274.6|2274.3|2275.2|2274.9|2274.5|2274.2|101
1638982700000|2021-12-08 16:58:20|2274.5|2274.2|2275.3|2275|2275.4|2275.1|2274.4|2274.1|54
1638982710000|2021-12-08 16:58:30|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|42
1638982720000|2021-12-08 16:58:40|2275.3|2275|2274.5|2274.2|2275.3|2275|2274.5|2274.2|44
1638982730000|2021-12-08 16:58:50|2274.4|2274.1|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|42
1638982740000|2021-12-08 16:59:00|2274.9|2274.6|2275.2|2274.9|2275.4|2275.1|2274.5|2274.2|54
1638982750000|2021-12-08 16:59:10|2275.1|2274.8|2274|2273.7|2275.2|2274.9|2274|2273.7|36
1638982760000|2021-12-08 16:59:20|2274.1|2273.8|2273.3|2273|2274.1|2273.8|2273|2272.7|78
1638982770000|2021-12-08 16:59:30|2273.4|2273.1|2273.1|2272.8|2273.7|2273.4|2273|2272.7|56
1638982780000|2021-12-08 16:59:40|2273.3|2273|2274.4|2274.1|2274.4|2274.1|2273.3|2273|39
1638982790000|2021-12-08 16:59:50|2274.5|2274.2|2274.4|2274.1|2274.7|2274.4|2274.3|2274|34
1638982800000|2021-12-08 17:00:00|2274.1|2273.8|2274|2273.7|2274.3|2274|2273.3|2273|65
1638982810000|2021-12-08 17:00:10|2274.1|2273.8|2275.8|2275.5|2276.2|2275.9|2273.8|2273.5|77
1638982820000|2021-12-08 17:00:20|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.5|2275.2|23
1638982830000|2021-12-08 17:00:30|2276.4|2276.1|2275.7|2275.4|2276.4|2276.1|2275.7|2275.4|47
1638982840000|2021-12-08 17:00:40|2275.5|2275.2|2276.5|2276.2|2276.7|2276.4|2275.5|2275.2|24
1638982850000|2021-12-08 17:00:50|2276.4|2276.1|2275.4|2275.1|2276.5|2276.2|2275.3|2275|33
1638982860000|2021-12-08 17:01:00|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|19
1638982870000|2021-12-08 17:01:10|2275.7|2275.4|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|31
1638982880000|2021-12-08 17:01:20|2276.1|2275.8|2275.7|2275.4|2276.3|2276|2275.6|2275.3|21
1638982890000|2021-12-08 17:01:30|2275.6|2275.3|2275.4|2275.1|2275.9|2275.6|2275.3|2275|28
1638982900000|2021-12-08 17:01:40|2275.3|2275|2275.9|2275.6|2275.9|2275.6|2275.3|2275|23
1638982910000|2021-12-08 17:01:50|2276.2|2275.9|2276|2275.7|2276.4|2276.1|2275.9|2275.6|32
1638982920000|2021-12-08 17:02:00|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.4|2275.1|27
1638982930000|2021-12-08 17:02:10|2275.5|2275.2|2275.2|2274.9|2275.7|2275.4|2275.1|2274.8|16
1638982940000|2021-12-08 17:02:20|2275.4|2275.1|2275|2274.7|2275.8|2275.5|2275|2274.7|19
1638982950000|2021-12-08 17:02:30|2275.1|2274.8|2274.5|2274.2|2275.1|2274.8|2274.3|2274|52
1638982960000|2021-12-08 17:02:40|2274.4|2274.1|2275|2274.7|2275.3|2275|2274.3|2274|50
1638982970000|2021-12-08 17:02:50|2275.2|2274.9|2275|2274.7|2275.3|2275|2274.9|2274.6|28
1638982980000|2021-12-08 17:03:00|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.4|2274.1|38
1638982990000|2021-12-08 17:03:10|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|25
1638983000000|2021-12-08 17:03:20|2274.8|2274.5|2275|2274.7|2275.3|2275|2274.8|2274.5|13
1638983010000|2021-12-08 17:03:30|2274.9|2274.6|2274.7|2274.4|2275.3|2275|2274.7|2274.4|137
1638983020000|2021-12-08 17:03:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.3|2274|131
1638983030000|2021-12-08 17:03:50|2274.6|2274.3|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|22
1638983040000|2021-12-08 17:04:00|2274.7|2274.4|2275.5|2275.2|2275.5|2275.2|2274.6|2274.3|19
1638983050000|2021-12-08 17:04:10|2275.4|2275.1|2275.6|2275.3|2276|2275.7|2275.3|2275|21
1638983060000|2021-12-08 17:04:20|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.3|2275|24
1638983070000|2021-12-08 17:04:30|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|14
1638983080000|2021-12-08 17:04:40|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2275.8|2275.5|17
1638983090000|2021-12-08 17:04:50|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.2|2275.9|8
1638983100000|2021-12-08 17:05:00|2276.2|2275.9|2276.7|2276.4|2276.8|2276.5|2276.2|2275.9|42
1638983110000|2021-12-08 17:05:10|2276.6|2276.3|2275.3|2275|2276.7|2276.4|2275.2|2274.9|142
1638983120000|2021-12-08 17:05:20|2275.2|2274.9|2274.4|2274.1|2275.4|2275.1|2274.3|2274|47
1638983130000|2021-12-08 17:05:30|2274.5|2274.2|2273.9|2273.6|2274.6|2274.3|2273.9|2273.6|104
1638983140000|2021-12-08 17:05:40|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2273.9|2273.6|44
1638983150000|2021-12-08 17:05:50|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|13
1638983160000|2021-12-08 17:06:00|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.7|2274.4|11
1638983170000|2021-12-08 17:06:10|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.2|2273.9|18
1638983180000|2021-12-08 17:06:20|2274.3|2274|2274.7|2274.4|2274.9|2274.6|2274.1|2273.8|37
1638983190000|2021-12-08 17:06:30|2274.8|2274.5|2275.7|2275.4|2275.7|2275.4|2274.8|2274.5|13
1638983200000|2021-12-08 17:06:40|2275.6|2275.3|2276.4|2276.1|2276.5|2276.2|2275.6|2275.3|18
1638983210000|2021-12-08 17:06:50|2276.3|2276|2276.3|2276|2276.3|2276|2276|2275.7|21
1638983220000|2021-12-08 17:07:00|2276.2|2275.9|2276.7|2276.4|2276.8|2276.5|2276.1|2275.8|22
1638983230000|2021-12-08 17:07:10|2276.8|2276.5|2277.1|2276.8|2277.1|2276.8|2276.8|2276.5|16
1638983240000|2021-12-08 17:07:20|2277.2|2276.9|2276.5|2276.2|2277.2|2276.9|2276.4|2276.1|51
1638983250000|2021-12-08 17:07:30|2276.4|2276.1|2276.7|2276.4|2276.8|2276.5|2276.3|2276|42
1638983260000|2021-12-08 17:07:40|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|10
1638983270000|2021-12-08 17:07:50|2276.7|2276.4|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|7
1638983280000|2021-12-08 17:08:00|2276.3|2276|2276.5|2276.2|2276.8|2276.5|2276.3|2276|19
1638983290000|2021-12-08 17:08:10|2276.6|2276.3|2276.6|2276.3|2277|2276.7|2276.6|2276.3|20
1638983300000|2021-12-08 17:08:20|2276.5|2276.2|2275.9|2275.6|2276.6|2276.3|2275.9|2275.6|14
1638983310000|2021-12-08 17:08:30|2275.8|2275.5|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|12
1638983320000|2021-12-08 17:08:40|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.5|2275.2|5
1638983330000|2021-12-08 17:08:50|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|69
1638983340000|2021-12-08 17:09:00|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.6|2275.3|25
1638983350000|2021-12-08 17:09:10|2276|2275.7|2276.3|2276|2276.3|2276|2275.8|2275.5|7
1638983360000|2021-12-08 17:09:20|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|37
1638983370000|2021-12-08 17:09:30|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|107
1638983380000|2021-12-08 17:09:40|2276.5|2276.2|2275|2274.7|2276.7|2276.4|2275|2274.7|49
1638983390000|2021-12-08 17:09:50|2275.2|2274.9|2275.3|2275|2275.6|2275.3|2275.1|2274.8|23
1638983400000|2021-12-08 17:10:00|2276|2275.7|2275.5|2275.2|2276|2275.7|2275.4|2275.1|36
1638983410000|2021-12-08 17:10:10|2275.9|2275.6|2276.4|2276.1|2276.5|2276.2|2275.8|2275.5|28
1638983420000|2021-12-08 17:10:20|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|20
1638983430000|2021-12-08 17:10:30|2276.6|2276.3|2275.9|2275.6|2276.6|2276.3|2275.9|2275.6|27
1638983440000|2021-12-08 17:10:40|2275.8|2275.5|2276|2275.7|2276.1|2275.8|2275.5|2275.2|34
1638983450000|2021-12-08 17:10:50|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2275.8|2275.5|19
1638983460000|2021-12-08 17:11:00|2276.2|2275.9|2275.6|2275.3|2276.2|2275.9|2275.5|2275.2|56
1638983470000|2021-12-08 17:11:10|2275.5|2275.2|2276|2275.7|2276.3|2276|2275.3|2275|90
1638983480000|2021-12-08 17:11:20|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|38
1638983490000|2021-12-08 17:11:30|2275.8|2275.5|2275.3|2275|2275.9|2275.6|2275.3|2275|18
1638983500000|2021-12-08 17:11:40|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.3|2275|27
1638983510000|2021-12-08 17:11:50|2275.5|2275.2|2276.2|2275.9|2276.2|2275.9|2275.5|2275.2|44
1638983520000|2021-12-08 17:12:00|2276.1|2275.8|2276.1|2275.8|2276.3|2276|2275.9|2275.6|30
1638983530000|2021-12-08 17:12:10|2275.9|2275.6|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|56
1638983540000|2021-12-08 17:12:20|2275.6|2275.3|2275.5|2275.2|2276|2275.7|2275.4|2275.1|33
1638983550000|2021-12-08 17:12:30|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275|2274.7|38
1638983560000|2021-12-08 17:12:40|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|11
1638983570000|2021-12-08 17:12:50|2275.3|2275|2276.2|2275.9|2276.2|2275.9|2275.2|2274.9|51
1638983580000|2021-12-08 17:13:00|2276.1|2275.8|2275.9|2275.6|2276.3|2276|2275.9|2275.6|16
1638983590000|2021-12-08 17:13:10|2276.1|2275.8|2276|2275.7|2276.3|2276|2276|2275.7|18
1638983600000|2021-12-08 17:13:20|2276.1|2275.8|2275.8|2275.5|2276.1|2275.8|2275.5|2275.2|23
1638983610000|2021-12-08 17:13:30|2276.1|2275.8|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|53
1638983620000|2021-12-08 17:13:40|2276.3|2276|2276.4|2276.1|2276.6|2276.3|2276.2|2275.9|18
1638983630000|2021-12-08 17:13:50|2276.3|2276|2275.9|2275.6|2276.5|2276.2|2275.8|2275.5|18
1638983640000|2021-12-08 17:14:00|2275.8|2275.5|2275.4|2275.1|2276.2|2275.9|2275.2|2274.9|87
1638983650000|2021-12-08 17:14:10|2275.5|2275.2|2276.6|2276.3|2276.6|2276.3|2275.5|2275.2|90
1638983660000|2021-12-08 17:14:20|2276.5|2276.2|2276.3|2276|2276.7|2276.4|2276.1|2275.8|18
1638983670000|2021-12-08 17:14:30|2276.2|2275.9|2275.9|2275.6|2276.3|2276|2275.8|2275.5|9
1638983680000|2021-12-08 17:14:40|2275.6|2275.3|2275.6|2275.3|2275.9|2275.6|2275.3|2275|41
1638983690000|2021-12-08 17:14:50|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|19
1638983700000|2021-12-08 17:15:00|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.2|2274.9|41
1638983710000|2021-12-08 17:15:10|2275.6|2275.3|2275.4|2275.1|2275.7|2275.4|2275.2|2274.9|31
1638983720000|2021-12-08 17:15:20|2275.6|2275.3|2275|2274.7|2275.6|2275.3|2275|2274.7|38
1638983730000|2021-12-08 17:15:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|41
1638983740000|2021-12-08 17:15:40|2274.8|2274.5|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|62
1638983750000|2021-12-08 17:15:50|2274.6|2274.3|2274.2|2273.9|2274.7|2274.4|2274|2273.7|59
1638983760000|2021-12-08 17:16:00|2274.3|2274|2274.7|2274.4|2275.1|2274.8|2274.3|2274|42
1638983770000|2021-12-08 17:16:10|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|33
1638983780000|2021-12-08 17:16:20|2275|2274.7|2274.2|2273.9|2275|2274.7|2274|2273.7|79
1638983790000|2021-12-08 17:16:30|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.9|2273.6|95
1638983800000|2021-12-08 17:16:40|2274.1|2273.8|2274.7|2274.4|2275|2274.7|2273.9|2273.6|150
1638983810000|2021-12-08 17:16:50|2274.6|2274.3|2274.7|2274.4|2275.2|2274.9|2274.5|2274.2|39
1638983820000|2021-12-08 17:17:00|2274.9|2274.6|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|104
1638983830000|2021-12-08 17:17:10|2274.6|2274.3|2275.5|2275.2|2275.7|2275.4|2274.6|2274.3|23
1638983840000|2021-12-08 17:17:20|2275.6|2275.3|2274.8|2274.5|2275.6|2275.3|2274.8|2274.5|24
1638983850000|2021-12-08 17:17:30|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.6|2274.3|15
1638983860000|2021-12-08 17:17:40|2275|2274.7|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|18
1638983870000|2021-12-08 17:17:50|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|19
1638983880000|2021-12-08 17:18:00|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|7
1638983890000|2021-12-08 17:18:10|2275.3|2275|2274.8|2274.5|2275.3|2275|2274.8|2274.5|19
1638983900000|2021-12-08 17:18:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|14
1638983910000|2021-12-08 17:18:30|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|2
1638983920000|2021-12-08 17:18:40|2274.9|2274.6|2274.5|2274.2|2275|2274.7|2274.5|2274.2|4
1638983930000|2021-12-08 17:18:50|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|6
1638983940000|2021-12-08 17:19:00|2274.8|2274.5|2274.3|2274|2274.9|2274.6|2274.2|2273.9|11
1638983950000|2021-12-08 17:19:10|2274.2|2273.9|2273.9|2273.6|2274.3|2274|2273.9|2273.6|12
1638983960000|2021-12-08 17:19:20|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|20
1638983970000|2021-12-08 17:19:30|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|115
1638983980000|2021-12-08 17:19:40|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|41
1638983990000|2021-12-08 17:19:50|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|47
1638984000000|2021-12-08 17:20:00|2273.6|2273.3|2273.4|2273.1|2273.7|2273.4|2273.1|2272.8|58
1638984010000|2021-12-08 17:20:10|2273.3|2273|2273|2272.7|2273.5|2273.2|2272.9|2272.6|82
1638984020000|2021-12-08 17:20:20|2273.1|2272.8|2272.9|2272.6|2273.4|2273.1|2272.8|2272.5|49
1638984030000|2021-12-08 17:20:30|2273|2272.7|2272.3|2272|2273.1|2272.8|2272.3|2272|81
1638984040000|2021-12-08 17:20:40|2272.4|2272.1|2272.3|2272|2272.9|2272.6|2272.3|2272|32
1638984050000|2021-12-08 17:20:50|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|27
1638984060000|2021-12-08 17:21:00|2272.7|2272.4|2272.1|2271.8|2272.9|2272.6|2272.1|2271.8|41
1638984070000|2021-12-08 17:21:10|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|42
1638984080000|2021-12-08 17:21:20|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|64
1638984090000|2021-12-08 17:21:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|83
1638984100000|2021-12-08 17:21:40|2271.4|2271.1|2271|2270.7|2271.6|2271.3|2270.9|2270.6|142
1638984110000|2021-12-08 17:21:50|2270.9|2270.6|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|120
1638984120000|2021-12-08 17:22:00|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.4|2270.1|165
1638984130000|2021-12-08 17:22:10|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.2|2270.9|73
1638984140000|2021-12-08 17:22:20|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|30
1638984150000|2021-12-08 17:22:30|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|57
1638984160000|2021-12-08 17:22:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271|2270.7|74
1638984170000|2021-12-08 17:22:50|2271.1|2270.8|2271.4|2271.1|2271.6|2271.3|2271.1|2270.8|84
1638984180000|2021-12-08 17:23:00|2271.3|2271|2271.6|2271.3|2271.8|2271.5|2271.3|2271|91
1638984190000|2021-12-08 17:23:10|2271.5|2271.2|2271.7|2271.4|2272.1|2271.8|2271.5|2271.2|61
1638984200000|2021-12-08 17:23:20|2271.6|2271.3|2271.9|2271.6|2272.4|2272.1|2271.6|2271.3|247
1638984210000|2021-12-08 17:23:30|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|247
1638984220000|2021-12-08 17:23:40|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|26
1638984230000|2021-12-08 17:23:50|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|82
1638984240000|2021-12-08 17:24:00|2272.1|2271.8|2272.7|2272.4|2272.9|2272.6|2272.1|2271.8|59
1638984250000|2021-12-08 17:24:10|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.3|2272|127
1638984260000|2021-12-08 17:24:20|2273|2272.7|2273.9|2273.6|2273.9|2273.6|2272.9|2272.6|66
1638984270000|2021-12-08 17:24:30|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.5|2273.2|72
1638984280000|2021-12-08 17:24:40|2274.1|2273.8|2274.6|2274.3|2274.7|2274.4|2273.9|2273.6|61
1638984290000|2021-12-08 17:24:50|2274.5|2274.2|2273.7|2273.4|2274.6|2274.3|2273.7|2273.4|90
1638984300000|2021-12-08 17:25:00|2273.8|2273.5|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|25
1638984310000|2021-12-08 17:25:10|2273.5|2273.2|2273.8|2273.5|2274.1|2273.8|2273|2272.7|164
1638984320000|2021-12-08 17:25:20|2273.9|2273.6|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|23
1638984330000|2021-12-08 17:25:30|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.1|2272.8|28
1638984340000|2021-12-08 17:25:40|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|37
1638984350000|2021-12-08 17:25:50|2273|2272.7|2273.7|2273.4|2273.7|2273.4|2273|2272.7|15
1638984360000|2021-12-08 17:26:00|2273.6|2273.3|2273.6|2273.3|2273.9|2273.6|2273.4|2273.1|5
1638984370000|2021-12-08 17:26:10|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273|2272.7|18
1638984380000|2021-12-08 17:26:20|2273.3|2273|2273.4|2273.1|2273.6|2273.3|2273.3|2273|8
1638984390000|2021-12-08 17:26:30|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|12
1638984400000|2021-12-08 17:26:40|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|10
1638984410000|2021-12-08 17:26:50|2273.5|2273.2|2272.2|2271.9|2273.5|2273.2|2272.2|2271.9|58
1638984420000|2021-12-08 17:27:00|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|39
1638984430000|2021-12-08 17:27:10|2272.1|2271.8|2273|2272.7|2273|2272.7|2272|2271.7|29
1638984440000|2021-12-08 17:27:20|2272.9|2272.6|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|38
1638984450000|2021-12-08 17:27:30|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272|2271.7|30
1638984460000|2021-12-08 17:27:40|2272|2271.7|2272|2271.7|2272.2|2271.9|2272|2271.7|35
1638984470000|2021-12-08 17:27:50|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.6|2271.3|122
1638984480000|2021-12-08 17:28:00|2271.7|2271.4|2272.1|2271.8|2272.2|2271.9|2271.7|2271.4|29
1638984490000|2021-12-08 17:28:10|2272.3|2272|2272|2271.7|2272.4|2272.1|2271.9|2271.6|52
1638984500000|2021-12-08 17:28:20|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|13
1638984510000|2021-12-08 17:28:30|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|22
1638984520000|2021-12-08 17:28:40|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|19
1638984530000|2021-12-08 17:28:50|2271.6|2271.3|2271.4|2271.1|2271.9|2271.6|2271.4|2271.1|42
1638984540000|2021-12-08 17:29:00|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.5|2271.2|61
1638984550000|2021-12-08 17:29:10|2272.2|2271.9|2271.9|2271.6|2272.3|2272|2271.6|2271.3|25
1638984560000|2021-12-08 17:29:20|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|9
1638984570000|2021-12-08 17:29:30|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|8
1638984580000|2021-12-08 17:29:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|107
1638984590000|2021-12-08 17:29:50|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|26
1638984600000|2021-12-08 17:30:00|2271.4|2271.1|2271.6|2271.3|2272|2271.7|2271.4|2271.1|53
1638984610000|2021-12-08 17:30:10|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|11
1638984620000|2021-12-08 17:30:20|2271.4|2271.1|2270.8|2270.5|2271.4|2271.1|2270.7|2270.4|172
1638984630000|2021-12-08 17:30:30|2270.7|2270.4|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|27
1638984640000|2021-12-08 17:30:40|2271.2|2270.9|2272.5|2272.2|2272.5|2272.2|2271.2|2270.9|73
1638984650000|2021-12-08 17:30:50|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|23
1638984660000|2021-12-08 17:31:00|2272.5|2272.2|2272.1|2271.8|2272.8|2272.5|2272.1|2271.8|47
1638984670000|2021-12-08 17:31:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|14
1638984680000|2021-12-08 17:31:20|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|23
1638984690000|2021-12-08 17:31:30|2272.1|2271.8|2272.4|2272.1|2272.5|2272.2|2272|2271.7|75
1638984700000|2021-12-08 17:31:40|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.2|2271.9|12
1638984710000|2021-12-08 17:31:50|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|4
1638984720000|2021-12-08 17:32:00|2272.5|2272.2|2271.8|2271.5|2272.5|2272.2|2271.7|2271.4|19
1638984730000|2021-12-08 17:32:10|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271|2270.7|25
1638984740000|2021-12-08 17:32:20|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271|2270.7|10
1638984750000|2021-12-08 17:32:30|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271|2270.7|37
1638984760000|2021-12-08 17:32:40|2271.1|2270.8|2271.3|2271|2271.6|2271.3|2270.9|2270.6|35
1638984770000|2021-12-08 17:32:50|2271.8|2271.5|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|168
1638984780000|2021-12-08 17:33:00|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|17
1638984790000|2021-12-08 17:33:10|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.4|2271.1|13
1638984800000|2021-12-08 17:33:20|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2270.8|2270.5|21
1638984810000|2021-12-08 17:33:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|8
1638984820000|2021-12-08 17:33:40|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|13
1638984830000|2021-12-08 17:33:50|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|15
1638984840000|2021-12-08 17:34:00|2271.6|2271.3|2272.3|2272|2272.3|2272|2271.6|2271.3|19
1638984850000|2021-12-08 17:34:10|2272.2|2271.9|2273|2272.7|2273|2272.7|2272.2|2271.9|27
1638984860000|2021-12-08 17:34:20|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|16
1638984870000|2021-12-08 17:34:30|2273|2272.7|2272.7|2272.4|2273.1|2272.8|2272.6|2272.3|9
1638984880000|2021-12-08 17:34:40|2272.9|2272.6|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|90
1638984890000|2021-12-08 17:34:50|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2272.4|2272.1|7
1638984900000|2021-12-08 17:35:00|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|13
1638984910000|2021-12-08 17:35:10|2272.7|2272.4|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|14
1638984920000|2021-12-08 17:35:20|2272.6|2272.3|2273|2272.7|2273.1|2272.8|2272.6|2272.3|33
1638984930000|2021-12-08 17:35:30|2272.8|2272.5|2272.7|2272.4|2273|2272.7|2272.5|2272.2|14
1638984940000|2021-12-08 17:35:40|2272.6|2272.3|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|17
1638984950000|2021-12-08 17:35:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|7
1638984960000|2021-12-08 17:36:00|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.3|2272|18
1638984970000|2021-12-08 17:36:10|2272.4|2272.1|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|5
1638984980000|2021-12-08 17:36:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272|2271.7|9
1638984990000|2021-12-08 17:36:30|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.1|2271.8|3
1638985000000|2021-12-08 17:36:40|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|110
1638985010000|2021-12-08 17:36:50|2272|2271.7|2271.5|2271.2|2272|2271.7|2271.4|2271.1|263
1638985020000|2021-12-08 17:37:00|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|14
1638985030000|2021-12-08 17:37:10|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2271.3|2271|22
1638985040000|2021-12-08 17:37:20|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271|2270.7|29
1638985050000|2021-12-08 17:37:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|30
1638985060000|2021-12-08 17:37:40|2271.3|2271|2271|2270.7|2271.3|2271|2270.9|2270.6|38
1638985070000|2021-12-08 17:37:50|2270.9|2270.6|2271.3|2271|2271.5|2271.2|2270.9|2270.6|51
1638985080000|2021-12-08 17:38:00|2271.5|2271.2|2271.3|2271|2271.8|2271.5|2271.2|2270.9|50
1638985090000|2021-12-08 17:38:10|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|21
1638985100000|2021-12-08 17:38:20|2271.3|2271|2271.1|2270.8|2271.3|2271|2270.8|2270.5|19
1638985110000|2021-12-08 17:38:30|2271|2270.7|2271.8|2271.5|2272|2271.7|2271|2270.7|51
1638985120000|2021-12-08 17:38:40|2271.7|2271.4|2271.6|2271.3|2272|2271.7|2271.5|2271.2|30
1638985130000|2021-12-08 17:38:50|2271.5|2271.2|2271.9|2271.6|2272|2271.7|2271.5|2271.2|271
1638985140000|2021-12-08 17:39:00|2272|2271.7|2271.7|2271.4|2272.2|2271.9|2271.5|2271.2|19
1638985150000|2021-12-08 17:39:10|2271.6|2271.3|2271.6|2271.3|2272|2271.7|2271.6|2271.3|9
1638985160000|2021-12-08 17:39:20|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.2|2270.9|36
1638985170000|2021-12-08 17:39:30|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|68
1638985180000|2021-12-08 17:39:40|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|23
1638985190000|2021-12-08 17:39:50|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|61
1638985200000|2021-12-08 17:40:00|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2270.6|2270.3|68
1638985210000|2021-12-08 17:40:10|2271.7|2271.4|2273.1|2272.8|2273.1|2272.8|2271.6|2271.3|128
1638985220000|2021-12-08 17:40:20|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.6|2272.3|53
1638985230000|2021-12-08 17:40:30|2272.8|2272.5|2271.4|2271.1|2272.8|2272.5|2271.2|2270.9|38
1638985240000|2021-12-08 17:40:40|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.2|2270.9|33
1638985250000|2021-12-08 17:40:50|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.1|2270.8|18
1638985260000|2021-12-08 17:41:00|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271|2270.7|30
1638985270000|2021-12-08 17:41:10|2271.6|2271.3|2271.5|2271.2|2271.8|2271.5|2271.3|2271|21
1638985280000|2021-12-08 17:41:20|2271.4|2271.1|2272.2|2271.9|2272.3|2272|2271|2270.7|24
1638985290000|2021-12-08 17:41:30|2272.3|2272|2272.1|2271.8|2272.5|2272.2|2271.9|2271.6|19
1638985300000|2021-12-08 17:41:40|2272.2|2271.9|2272|2271.7|2272.3|2272|2272|2271.7|11
1638985310000|2021-12-08 17:41:50|2272.1|2271.8|2272|2271.7|2272.3|2272|2271.9|2271.6|8
1638985320000|2021-12-08 17:42:00|2272.1|2271.8|2272.3|2272|2272.5|2272.2|2272.1|2271.8|11
1638985330000|2021-12-08 17:42:10|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.3|2272|12
1638985340000|2021-12-08 17:42:20|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.1|2271.8|19
1638985350000|2021-12-08 17:42:30|2272.4|2272.1|2272.3|2272|2272.7|2272.4|2272.2|2271.9|19
1638985360000|2021-12-08 17:42:40|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.3|2272|7
1638985370000|2021-12-08 17:42:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|8
1638985380000|2021-12-08 17:43:00|2272.3|2272|2272.7|2272.4|2272.9|2272.6|2272.3|2272|33
1638985390000|2021-12-08 17:43:10|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|12
1638985400000|2021-12-08 17:43:20|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.2|2271.9|15
1638985410000|2021-12-08 17:43:30|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.8|2271.5|19
1638985420000|2021-12-08 17:43:40|2271.9|2271.6|2271.6|2271.3|2272.1|2271.8|2271.5|2271.2|10
1638985430000|2021-12-08 17:43:50|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|12
1638985440000|2021-12-08 17:44:00|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|23
1638985450000|2021-12-08 17:44:10|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|24
1638985460000|2021-12-08 17:44:20|2271.6|2271.3|2272|2271.7|2272.1|2271.8|2271.6|2271.3|8
1638985470000|2021-12-08 17:44:30|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272|2271.7|27
1638985480000|2021-12-08 17:44:40|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|8
1638985490000|2021-12-08 17:44:50|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|10
1638985500000|2021-12-08 17:45:00|2272.1|2271.8|2272.1|2271.8|2272.3|2272|2271.8|2271.5|16
1638985510000|2021-12-08 17:45:10|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.7|2271.4|18
1638985520000|2021-12-08 17:45:20|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|20
1638985530000|2021-12-08 17:45:30|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|13
1638985540000|2021-12-08 17:45:40|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|40
1638985550000|2021-12-08 17:45:50|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|34
1638985560000|2021-12-08 17:46:00|2271.5|2271.2|2271.7|2271.4|2271.9|2271.6|2271.2|2270.9|110
1638985570000|2021-12-08 17:46:10|2271.8|2271.5|2272.1|2271.8|2272.2|2271.9|2271.7|2271.4|17
1638985580000|2021-12-08 17:46:20|2271.9|2271.6|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|16
1638985590000|2021-12-08 17:46:30|2272.7|2272.4|2273|2272.7|2273.3|2273|2272.7|2272.4|56
1638985600000|2021-12-08 17:46:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|77
1638985610000|2021-12-08 17:46:50|2273|2272.7|2273.3|2273|2273.4|2273.1|2273|2272.7|173
1638985620000|2021-12-08 17:47:00|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.7|2272.4|44
1638985630000|2021-12-08 17:47:10|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2273|2272.7|20
1638985640000|2021-12-08 17:47:20|2273|2272.7|2272.8|2272.5|2273.3|2273|2272.8|2272.5|22
1638985650000|2021-12-08 17:47:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.6|2272.3|16
1638985660000|2021-12-08 17:47:40|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|15
1638985670000|2021-12-08 17:47:50|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.6|2272.3|27
1638985680000|2021-12-08 17:48:00|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|15
1638985690000|2021-12-08 17:48:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|8
1638985700000|2021-12-08 17:48:20|2272.5|2272.2|2271.9|2271.6|2272.5|2272.2|2271.8|2271.5|54
1638985710000|2021-12-08 17:48:30|2272|2271.7|2272.4|2272.1|2272.6|2272.3|2272|2271.7|34
1638985720000|2021-12-08 17:48:40|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|9
1638985730000|2021-12-08 17:48:50|2272.2|2271.9|2272.3|2272|2272.6|2272.3|2272.2|2271.9|15
1638985740000|2021-12-08 17:49:00|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2271.9|2271.6|19
1638985750000|2021-12-08 17:49:10|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|19
1638985760000|2021-12-08 17:49:20|2272.5|2272.2|2272.3|2272|2272.6|2272.3|2272.2|2271.9|16
1638985770000|2021-12-08 17:49:30|2272.2|2271.9|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|14
1638985780000|2021-12-08 17:49:40|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.1|2271.8|10
1638985790000|2021-12-08 17:49:50|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|13
1638985800000|2021-12-08 17:50:00|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|16
1638985810000|2021-12-08 17:50:10|2272.6|2272.3|2272.3|2272|2272.7|2272.4|2272.3|2272|27
1638985820000|2021-12-08 17:50:20|2272.4|2272.1|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|20
1638985830000|2021-12-08 17:50:30|2271.7|2271.4|2272|2271.7|2272.2|2271.9|2271.7|2271.4|31
1638985840000|2021-12-08 17:50:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272|2271.7|10
1638985850000|2021-12-08 17:50:50|2272.1|2271.8|2272.4|2272.1|2272.5|2272.2|2272.1|2271.8|12
1638985860000|2021-12-08 17:51:00|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|12
1638985870000|2021-12-08 17:51:10|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|7
1638985880000|2021-12-08 17:51:20|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.7|2271.4|18
1638985890000|2021-12-08 17:51:30|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|11
1638985900000|2021-12-08 17:51:40|2272.1|2271.8|2271.9|2271.6|2272.6|2272.3|2271.9|2271.6|22
1638985910000|2021-12-08 17:51:50|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.6|2271.3|9
1638985920000|2021-12-08 17:52:00|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|14
1638985930000|2021-12-08 17:52:10|2272.2|2271.9|2272|2271.7|2272.3|2272|2272|2271.7|7
1638985940000|2021-12-08 17:52:20|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272|2271.7|7
1638985950000|2021-12-08 17:52:30|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.2|2271.9|12
1638985960000|2021-12-08 17:52:40|2272.2|2271.9|2272.5|2272.2|2272.7|2272.4|2272.2|2271.9|17
1638985970000|2021-12-08 17:52:50|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|7
1638985980000|2021-12-08 17:53:00|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.1|2271.8|27
1638985990000|2021-12-08 17:53:10|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|2
1638986000000|2021-12-08 17:53:20|2272.6|2272.3|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|8
1638986010000|2021-12-08 17:53:30|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272.1|2271.8|9
1638986020000|2021-12-08 17:53:40|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.9|2271.6|9
1638986030000|2021-12-08 17:53:50|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|3
1638986040000|2021-12-08 17:54:00|2271.9|2271.6|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|12
1638986050000|2021-12-08 17:54:10|2272.2|2271.9|2273|2272.7|2273|2272.7|2272.2|2271.9|30
1638986060000|2021-12-08 17:54:20|2273.4|2273.1|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|54
1638986070000|2021-12-08 17:54:30|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.2|2272.9|27
1638986080000|2021-12-08 17:54:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|30
1638986090000|2021-12-08 17:54:50|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|9
1638986100000|2021-12-08 17:55:00|2273.6|2273.3|2273.2|2272.9|2273.7|2273.4|2272.8|2272.5|31
1638986110000|2021-12-08 17:55:10|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|11
1638986120000|2021-12-08 17:55:20|2273|2272.7|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|10
1638986130000|2021-12-08 17:55:30|2272.7|2272.4|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|72
1638986140000|2021-12-08 17:55:40|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.1|2271.8|25
1638986150000|2021-12-08 17:55:50|2272.4|2272.1|2272.4|2272.1|2272.6|2272.3|2272.3|2272|35
1638986160000|2021-12-08 17:56:00|2272.3|2272|2272.1|2271.8|2272.5|2272.2|2272|2271.7|20
1638986170000|2021-12-08 17:56:10|2272.3|2272|2271.8|2271.5|2272.3|2272|2271.7|2271.4|51
1638986180000|2021-12-08 17:56:20|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2270.9|2270.6|55
1638986190000|2021-12-08 17:56:30|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|11
1638986200000|2021-12-08 17:56:40|2272.1|2271.8|2272.4|2272.1|2272.5|2272.2|2272.1|2271.8|17
1638986210000|2021-12-08 17:56:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|9
1638986220000|2021-12-08 17:57:00|2272|2271.7|2272.1|2271.8|2272.3|2272|2271.8|2271.5|15
1638986230000|2021-12-08 17:57:10|2272.2|2271.9|2271.5|2271.2|2272.3|2272|2271.5|2271.2|6
1638986240000|2021-12-08 17:57:20|2271.4|2271.1|2270.7|2270.4|2271.4|2271.1|2270.6|2270.3|37
1638986250000|2021-12-08 17:57:30|2270.6|2270.3|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|26
1638986260000|2021-12-08 17:57:40|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|31
1638986270000|2021-12-08 17:57:50|2270.9|2270.6|2271.4|2271.1|2271.8|2271.5|2270.9|2270.6|20
1638986280000|2021-12-08 17:58:00|2271.6|2271.3|2271|2270.7|2271.6|2271.3|2270.9|2270.6|19
1638986290000|2021-12-08 17:58:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|8
1638986300000|2021-12-08 17:58:20|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271|2270.7|12
1638986310000|2021-12-08 17:58:30|2271.2|2270.9|2271.2|2270.9|2271.8|2271.5|2271.2|2270.9|27
1638986320000|2021-12-08 17:58:40|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|15
1638986330000|2021-12-08 17:58:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|3
1638986340000|2021-12-08 17:59:00|2271.3|2271|2271.1|2270.8|2271.7|2271.4|2271.1|2270.8|18
1638986350000|2021-12-08 17:59:10|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|25
1638986360000|2021-12-08 17:59:20|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|16
1638986370000|2021-12-08 17:59:30|2271|2270.7|2271|2270.7|2271.4|2271.1|2270.9|2270.6|11
1638986380000|2021-12-08 17:59:40|2271.1|2270.8|2271.4|2271.1|2271.7|2271.4|2271.1|2270.8|14
1638986390000|2021-12-08 17:59:50|2271.5|2271.2|2271.2|2270.9|2271.7|2271.4|2271.1|2270.8|7
1638986400000|2021-12-08 18:00:00|2271.1|2270.8|2271.1|2270.8|2271.5|2271.2|2270.7|2270.4|22
1638986410000|2021-12-08 18:00:10|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|12
1638986420000|2021-12-08 18:00:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|4
1638986430000|2021-12-08 18:00:30|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.1|2270.8|8
1638986440000|2021-12-08 18:00:40|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|8
1638986450000|2021-12-08 18:00:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|17
1638986460000|2021-12-08 18:01:00|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|48
1638986470000|2021-12-08 18:01:10|2271.8|2271.5|2271.9|2271.6|2272.2|2271.9|2271.4|2271.1|24
1638986480000|2021-12-08 18:01:20|2271.8|2271.5|2271.6|2271.3|2272|2271.7|2271.5|2271.2|12
1638986490000|2021-12-08 18:01:30|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|3
1638986500000|2021-12-08 18:01:40|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|64
1638986510000|2021-12-08 18:01:50|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2270.8|2270.5|27
1638986520000|2021-12-08 18:02:00|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|32
1638986530000|2021-12-08 18:02:10|2271|2270.7|2272.1|2271.8|2272.2|2271.9|2270.9|2270.6|39
1638986540000|2021-12-08 18:02:20|2272|2271.7|2272.3|2272|2272.5|2272.2|2271.9|2271.6|33
1638986550000|2021-12-08 18:02:30|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272|2271.7|18
1638986560000|2021-12-08 18:02:40|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|26
1638986570000|2021-12-08 18:02:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|12
1638986580000|2021-12-08 18:03:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2271.9|2271.6|31
1638986590000|2021-12-08 18:03:10|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|7
1638986600000|2021-12-08 18:03:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.3|2272|13
1638986610000|2021-12-08 18:03:30|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|6
1638986620000|2021-12-08 18:03:40|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|10
1638986630000|2021-12-08 18:03:50|2272.1|2271.8|2272.8|2272.5|2272.9|2272.6|2272.1|2271.8|30
1638986640000|2021-12-08 18:04:00|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.6|2272.3|26
1638986650000|2021-12-08 18:04:10|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|23
1638986660000|2021-12-08 18:04:20|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|16
1638986670000|2021-12-08 18:04:30|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|31
1638986680000|2021-12-08 18:04:40|2272.4|2272.1|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|6
1638986690000|2021-12-08 18:04:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|9
1638986700000|2021-12-08 18:05:00|2272.6|2272.3|2272.3|2272|2272.9|2272.6|2272.3|2272|28
1638986710000|2021-12-08 18:05:10|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.7|2271.4|11
1638986720000|2021-12-08 18:05:20|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|30
1638986730000|2021-12-08 18:05:30|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|27
1638986740000|2021-12-08 18:05:40|2271.4|2271.1|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|16
1638986750000|2021-12-08 18:05:50|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|8
1638986760000|2021-12-08 18:06:00|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.3|2271|16
1638986770000|2021-12-08 18:06:10|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271|2270.7|20
1638986780000|2021-12-08 18:06:20|2271.6|2271.3|2272.3|2272|2272.6|2272.3|2271.5|2271.2|27
1638986790000|2021-12-08 18:06:30|2272.2|2271.9|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|19
1638986800000|2021-12-08 18:06:40|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|13
1638986810000|2021-12-08 18:06:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|12
1638986820000|2021-12-08 18:07:00|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|22
1638986830000|2021-12-08 18:07:10|2272.5|2272.2|2272.7|2272.4|2272.9|2272.6|2272.5|2272.2|25
1638986840000|2021-12-08 18:07:20|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|15
1638986850000|2021-12-08 18:07:30|2272.7|2272.4|2272.8|2272.5|2273.1|2272.8|2272.6|2272.3|31
1638986860000|2021-12-08 18:07:40|2272.7|2272.4|2272.9|2272.6|2273.2|2272.9|2272.7|2272.4|24
1638986870000|2021-12-08 18:07:50|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|15
1638986880000|2021-12-08 18:08:00|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.5|2272.2|26
1638986890000|2021-12-08 18:08:10|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.6|2272.3|11
1638986900000|2021-12-08 18:08:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|12
1638986910000|2021-12-08 18:08:30|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|16
1638986920000|2021-12-08 18:08:40|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|10
1638986930000|2021-12-08 18:08:50|2273.2|2272.9|2273.6|2273.3|2273.6|2273.3|2273.1|2272.8|57
1638986940000|2021-12-08 18:09:00|2273.5|2273.2|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|147
1638986950000|2021-12-08 18:09:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.3|2273|53
1638986960000|2021-12-08 18:09:20|2273.6|2273.3|2274|2273.7|2274.1|2273.8|2273.6|2273.3|20
1638986970000|2021-12-08 18:09:30|2274.1|2273.8|2273.5|2273.2|2274.1|2273.8|2273.4|2273.1|44
1638986980000|2021-12-08 18:09:40|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|32
1638986990000|2021-12-08 18:09:50|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.4|2273.1|10
1638987000000|2021-12-08 18:10:00|2273.5|2273.2|2273.9|2273.6|2274.1|2273.8|2273.5|2273.2|11
1638987010000|2021-12-08 18:10:10|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|15
1638987020000|2021-12-08 18:10:20|2273.9|2273.6|2273.6|2273.3|2274|2273.7|2273.6|2273.3|9
1638987030000|2021-12-08 18:10:30|2273.5|2273.2|2272.1|2271.8|2273.5|2273.2|2272.1|2271.8|51
1638987040000|2021-12-08 18:10:40|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|29
1638987050000|2021-12-08 18:10:50|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.7|2271.4|18
1638987060000|2021-12-08 18:11:00|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|11
1638987070000|2021-12-08 18:11:10|2272.3|2272|2272|2271.7|2272.3|2272|2271.9|2271.6|4
1638987080000|2021-12-08 18:11:20|2271.9|2271.6|2271.2|2270.9|2272.1|2271.8|2271.2|2270.9|19
1638987090000|2021-12-08 18:11:30|2271.1|2270.8|2271.3|2271|2271.4|2271.1|2271|2270.7|16
1638987100000|2021-12-08 18:11:40|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2270.9|2270.6|24
1638987110000|2021-12-08 18:11:50|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.8|2270.5|29
1638987120000|2021-12-08 18:12:00|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.8|2270.5|24
1638987130000|2021-12-08 18:12:10|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|46
1638987140000|2021-12-08 18:12:20|2271|2270.7|2271.2|2270.9|2271.3|2271|2271|2270.7|45
1638987150000|2021-12-08 18:12:30|2271.1|2270.8|2271|2270.7|2271.3|2271|2270.5|2270.2|59
1638987160000|2021-12-08 18:12:40|2270.9|2270.6|2271.2|2270.9|2271.3|2271|2270.9|2270.6|18
1638987170000|2021-12-08 18:12:50|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2271.3|2271|19
1638987180000|2021-12-08 18:13:00|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.3|2271|15
1638987190000|2021-12-08 18:13:10|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.3|2271|14
1638987200000|2021-12-08 18:13:20|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|14
1638987210000|2021-12-08 18:13:30|2272.1|2271.8|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|9
1638987220000|2021-12-08 18:13:40|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.7|2271.4|35
1638987230000|2021-12-08 18:13:50|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|8
1638987240000|2021-12-08 18:14:00|2272.2|2271.9|2272|2271.7|2272.4|2272.1|2272|2271.7|18
1638987250000|2021-12-08 18:14:10|2271.9|2271.6|2272.2|2271.9|2272.3|2272|2271.9|2271.6|12
1638987260000|2021-12-08 18:14:20|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272.1|2271.8|4
1638987270000|2021-12-08 18:14:30|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|12
1638987280000|2021-12-08 18:14:40|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|1
1638987290000|2021-12-08 18:14:50|2272|2271.7|2272.3|2272|2272.4|2272.1|2272|2271.7|5
1638987300000|2021-12-08 18:15:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2271.9|2271.6|13
1638987310000|2021-12-08 18:15:10|2272.2|2271.9|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|9
1638987320000|2021-12-08 18:15:20|2272.7|2272.4|2272.6|2272.3|2272.8|2272.5|2272.4|2272.1|9
1638987330000|2021-12-08 18:15:30|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|9
1638987340000|2021-12-08 18:15:40|2272.8|2272.5|2273.7|2273.4|2273.9|2273.6|2272.7|2272.4|36
1638987350000|2021-12-08 18:15:50|2273.6|2273.3|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|14
1638987360000|2021-12-08 18:16:00|2273.6|2273.3|2274.6|2274.3|2274.6|2274.3|2273.6|2273.3|288
1638987370000|2021-12-08 18:16:10|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|58
1638987380000|2021-12-08 18:16:20|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.6|2274.3|52
1638987390000|2021-12-08 18:16:30|2274.9|2274.6|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|53
1638987400000|2021-12-08 18:16:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|36
1638987410000|2021-12-08 18:16:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|39
1638987420000|2021-12-08 18:17:00|2274.7|2274.4|2275|2274.7|2275.1|2274.8|2274.7|2274.4|31
1638987430000|2021-12-08 18:17:10|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|57
1638987440000|2021-12-08 18:17:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|95
1638987450000|2021-12-08 18:17:30|2275.6|2275.3|2276.6|2276.3|2276.6|2276.3|2275.6|2275.3|225
1638987460000|2021-12-08 18:17:40|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.5|2276.2|97
1638987470000|2021-12-08 18:17:50|2276.3|2276|2276|2275.7|2276.5|2276.2|2275.9|2275.6|70
1638987480000|2021-12-08 18:18:00|2275.9|2275.6|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|36
1638987490000|2021-12-08 18:18:10|2275.7|2275.4|2275.8|2275.5|2276.2|2275.9|2275.6|2275.3|27
1638987500000|2021-12-08 18:18:20|2275.7|2275.4|2276.9|2276.6|2276.9|2276.6|2275.7|2275.4|39
1638987510000|2021-12-08 18:18:30|2277|2276.7|2276.4|2276.1|2277|2276.7|2276.4|2276.1|20
1638987520000|2021-12-08 18:18:40|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|29
1638987530000|2021-12-08 18:18:50|2276.3|2276|2276.3|2276|2276.4|2276.1|2276|2275.7|11
1638987540000|2021-12-08 18:19:00|2276.2|2275.9|2276.3|2276|2276.5|2276.2|2276.2|2275.9|25
1638987550000|2021-12-08 18:19:10|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.3|2276|18
1638987560000|2021-12-08 18:19:20|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|11
1638987570000|2021-12-08 18:19:30|2276.5|2276.2|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|69
1638987580000|2021-12-08 18:19:40|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.1|2275.8|27
1638987590000|2021-12-08 18:19:50|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.6|2276.3|28
1638987600000|2021-12-08 18:20:00|2276.8|2276.5|2276.2|2275.9|2276.8|2276.5|2276.1|2275.8|30
1638987610000|2021-12-08 18:20:10|2276.3|2276|2276|2275.7|2276.4|2276.1|2276|2275.7|13
1638987620000|2021-12-08 18:20:20|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|52
1638987630000|2021-12-08 18:20:30|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.2|2274.9|32
1638987640000|2021-12-08 18:20:40|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|12
1638987650000|2021-12-08 18:20:50|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.2|2274.9|12
1638987660000|2021-12-08 18:21:00|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275|2274.7|50
1638987670000|2021-12-08 18:21:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|10
1638987680000|2021-12-08 18:21:20|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|19
1638987690000|2021-12-08 18:21:30|2275.4|2275.1|2276.2|2275.9|2276.2|2275.9|2275.4|2275.1|62
1638987700000|2021-12-08 18:21:40|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|10
1638987710000|2021-12-08 18:21:50|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2275.8|2275.5|7
1638987720000|2021-12-08 18:22:00|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|9
1638987730000|2021-12-08 18:22:10|2275.9|2275.6|2275.6|2275.3|2276|2275.7|2275.4|2275.1|11
1638987740000|2021-12-08 18:22:20|2275.7|2275.4|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|20
1638987750000|2021-12-08 18:22:30|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|10
1638987760000|2021-12-08 18:22:40|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.3|2275|7
1638987770000|2021-12-08 18:22:50|2275.4|2275.1|2275.4|2275.1|2275.7|2275.4|2275.3|2275|11
1638987780000|2021-12-08 18:23:00|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2274.9|2274.6|22
1638987790000|2021-12-08 18:23:10|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.5|2274.2|19
1638987800000|2021-12-08 18:23:20|2274.5|2274.2|2274.7|2274.4|2274.9|2274.6|2274.5|2274.2|27
1638987810000|2021-12-08 18:23:30|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|12
1638987820000|2021-12-08 18:23:40|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.3|2274|15
1638987830000|2021-12-08 18:23:50|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|139
1638987840000|2021-12-08 18:24:00|2274.5|2274.2|2274.8|2274.5|2275|2274.7|2274.4|2274.1|15
1638987850000|2021-12-08 18:24:10|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|10
1638987860000|2021-12-08 18:24:20|2274.8|2274.5|2274.6|2274.3|2275|2274.7|2274.6|2274.3|9
1638987870000|2021-12-08 18:24:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|8
1638987880000|2021-12-08 18:24:40|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|4
1638987890000|2021-12-08 18:24:50|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|4
1638987900000|2021-12-08 18:25:00|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|23
1638987910000|2021-12-08 18:25:10|2274.7|2274.4|2275.3|2275|2275.3|2275|2274.7|2274.4|17
1638987920000|2021-12-08 18:25:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275|2274.7|17
1638987930000|2021-12-08 18:25:30|2275.2|2274.9|2275|2274.7|2275.3|2275|2274.9|2274.6|15
1638987940000|2021-12-08 18:25:40|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.9|2274.6|9
1638987950000|2021-12-08 18:25:50|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275|2274.7|15
1638987960000|2021-12-08 18:26:00|2275.1|2274.8|2275.4|2275.1|2275.6|2275.3|2275|2274.7|10
1638987970000|2021-12-08 18:26:10|2275.5|2275.2|2275.8|2275.5|2276|2275.7|2275.4|2275.1|5
1638987980000|2021-12-08 18:26:20|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|3
1638987990000|2021-12-08 18:26:30|2275.6|2275.3|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|169
1638988000000|2021-12-08 18:26:40|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|3
1638988010000|2021-12-08 18:26:50|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|112
1638988020000|2021-12-08 18:27:00|2276.1|2275.8|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|23
1638988030000|2021-12-08 18:27:10|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|18
1638988040000|2021-12-08 18:27:20|2276.1|2275.8|2275.6|2275.3|2276.2|2275.9|2275.6|2275.3|14
1638988050000|2021-12-08 18:27:30|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|14
1638988060000|2021-12-08 18:27:40|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|9
1638988070000|2021-12-08 18:27:50|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|10
1638988080000|2021-12-08 18:28:00|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|7
1638988090000|2021-12-08 18:28:10|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|6
1638988100000|2021-12-08 18:28:20|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|7
1638988110000|2021-12-08 18:28:30|2275.6|2275.3|2275.9|2275.6|2276.2|2275.9|2275.6|2275.3|16
1638988120000|2021-12-08 18:28:40|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|10
1638988130000|2021-12-08 18:28:50|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.4|2275.1|10
1638988140000|2021-12-08 18:29:00|2275.4|2275.1|2274.3|2274|2275.4|2275.1|2274.3|2274|40
1638988150000|2021-12-08 18:29:10|2274.4|2274.1|2274.3|2274|2274.6|2274.3|2274.2|2273.9|17
1638988160000|2021-12-08 18:29:20|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|12
1638988170000|2021-12-08 18:29:30|2274.2|2273.9|2275|2274.7|2275.1|2274.8|2274.2|2273.9|10
1638988180000|2021-12-08 18:29:40|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|6
1638988190000|2021-12-08 18:29:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|7
1638988200000|2021-12-08 18:30:00|2275.1|2274.8|2274.4|2274.1|2275.1|2274.8|2274.4|2274.1|36
1638988210000|2021-12-08 18:30:10|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|8
1638988220000|2021-12-08 18:30:20|2274.4|2274.1|2275.1|2274.8|2275.1|2274.8|2274.3|2274|14
1638988230000|2021-12-08 18:30:30|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|6
1638988240000|2021-12-08 18:30:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|7
1638988250000|2021-12-08 18:30:50|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|7
1638988260000|2021-12-08 18:31:00|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.7|2274.4|15
1638988270000|2021-12-08 18:31:10|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|23
1638988280000|2021-12-08 18:31:20|2274.5|2274.2|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|10
1638988290000|2021-12-08 18:31:30|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|7
1638988300000|2021-12-08 18:31:40|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.2|2273.9|31
1638988310000|2021-12-08 18:31:50|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|17
1638988320000|2021-12-08 18:32:00|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.3|2274|25
1638988330000|2021-12-08 18:32:10|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|6
1638988340000|2021-12-08 18:32:20|2274.4|2274.1|2275|2274.7|2275|2274.7|2274.4|2274.1|33
1638988350000|2021-12-08 18:32:30|2274.9|2274.6|2275.8|2275.5|2275.8|2275.5|2274.7|2274.4|116
1638988360000|2021-12-08 18:32:40|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|40
1638988370000|2021-12-08 18:32:50|2275.5|2275.2|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|5
1638988380000|2021-12-08 18:33:00|2275.7|2275.4|2275.3|2275|2275.8|2275.5|2275.2|2274.9|46
1638988390000|2021-12-08 18:33:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.1|2274.8|18
1638988400000|2021-12-08 18:33:20|2275.2|2274.9|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|14
1638988410000|2021-12-08 18:33:30|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|15
1638988420000|2021-12-08 18:33:40|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.6|2274.3|10
1638988430000|2021-12-08 18:33:50|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|4
1638988440000|2021-12-08 18:34:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|11
1638988450000|2021-12-08 18:34:10|2274.5|2274.2|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|16
1638988460000|2021-12-08 18:34:20|2274.3|2274|2273.9|2273.6|2274.5|2274.2|2273.9|2273.6|29
1638988470000|2021-12-08 18:34:30|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|45
1638988480000|2021-12-08 18:34:40|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274|2273.7|5
1638988490000|2021-12-08 18:34:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|7
1638988500000|2021-12-08 18:35:00|2274.5|2274.2|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|13
1638988510000|2021-12-08 18:35:10|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2274.2|2273.9|10
1638988520000|2021-12-08 18:35:20|2274.4|2274.1|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|16
1638988530000|2021-12-08 18:35:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|7
1638988540000|2021-12-08 18:35:40|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|10
1638988550000|2021-12-08 18:35:50|2274.5|2274.2|2274.5|2274.2|2274.7|2274.4|2274.3|2274|46
1638988560000|2021-12-08 18:36:00|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|7
1638988570000|2021-12-08 18:36:10|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|16
1638988580000|2021-12-08 18:36:20|2274.6|2274.3|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|14
1638988590000|2021-12-08 18:36:30|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|16
1638988600000|2021-12-08 18:36:40|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|6
1638988610000|2021-12-08 18:36:50|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|4
1638988620000|2021-12-08 18:37:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|12
1638988630000|2021-12-08 18:37:10|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2274.6|2274.3|10
1638988640000|2021-12-08 18:37:20|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|13
1638988650000|2021-12-08 18:37:30|2274.5|2274.2|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|4
1638988660000|2021-12-08 18:37:40|2274.5|2274.2|2274.9|2274.6|2275|2274.7|2274.5|2274.2|12
1638988670000|2021-12-08 18:37:50|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|15
1638988680000|2021-12-08 18:38:00|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|15
1638988690000|2021-12-08 18:38:10|2274.9|2274.6|2275.3|2275|2275.5|2275.2|2274.9|2274.6|29
1638988700000|2021-12-08 18:38:20|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.9|2274.6|11
1638988710000|2021-12-08 18:38:30|2274.9|2274.6|2274.3|2274|2275|2274.7|2274.3|2274|32
1638988720000|2021-12-08 18:38:40|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274|2273.7|25
1638988730000|2021-12-08 18:38:50|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|25
1638988740000|2021-12-08 18:39:00|2274.2|2273.9|2274.9|2274.6|2274.9|2274.6|2273.9|2273.6|50
1638988750000|2021-12-08 18:39:10|2274.8|2274.5|2275|2274.7|2275.1|2274.8|2274.6|2274.3|17
1638988760000|2021-12-08 18:39:20|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|6
1638988770000|2021-12-08 18:39:30|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|9
1638988780000|2021-12-08 18:39:40|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|4
1638988790000|2021-12-08 18:39:50|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2275|2274.7|7
1638988800000|2021-12-08 18:40:00|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.5|2274.2|32
1638988810000|2021-12-08 18:40:10|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.4|2274.1|20
1638988820000|2021-12-08 18:40:20|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|22
1638988830000|2021-12-08 18:40:30|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|57
1638988840000|2021-12-08 18:40:40|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|15
1638988850000|2021-12-08 18:40:50|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|14
1638988860000|2021-12-08 18:41:00|2274.9|2274.6|2275|2274.7|2275.1|2274.8|2274.8|2274.5|13
1638988870000|2021-12-08 18:41:10|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|12
1638988880000|2021-12-08 18:41:20|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.1|2274.8|29
1638988890000|2021-12-08 18:41:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|8
1638988900000|2021-12-08 18:41:40|2275.5|2275.2|2275.3|2275|2275.7|2275.4|2275.3|2275|33
1638988910000|2021-12-08 18:41:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|33
1638988920000|2021-12-08 18:42:00|2275.5|2275.2|2274.6|2274.3|2275.5|2275.2|2274.6|2274.3|32
1638988930000|2021-12-08 18:42:10|2274.5|2274.2|2275|2274.7|2275.1|2274.8|2274.5|2274.2|21
1638988940000|2021-12-08 18:42:20|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|15
1638988950000|2021-12-08 18:42:30|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|5
1638988960000|2021-12-08 18:42:40|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2274.8|2274.5|12
1638988970000|2021-12-08 18:42:50|2275|2274.7|2275|2274.7|2275|2274.7|2274.8|2274.5|9
1638988980000|2021-12-08 18:43:00|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.7|2274.4|10
1638988990000|2021-12-08 18:43:10|2275|2274.7|2275|2274.7|2275.1|2274.8|2274.9|2274.6|11
1638989000000|2021-12-08 18:43:20|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|5
1638989010000|2021-12-08 18:43:30|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.7|2274.4|5
1638989020000|2021-12-08 18:43:40|2274.7|2274.4|2274.6|2274.3|2274.8|2274.5|2274.5|2274.2|17
1638989030000|2021-12-08 18:43:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|5
1638989040000|2021-12-08 18:44:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|10
1638989050000|2021-12-08 18:44:10|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|6
1638989060000|2021-12-08 18:44:20|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.5|2274.2|20
1638989070000|2021-12-08 18:44:30|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275.1|2274.8|25
1638989080000|2021-12-08 18:44:40|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|21
1638989090000|2021-12-08 18:44:50|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|12
1638989100000|2021-12-08 18:45:00|2275.2|2274.9|2275.1|2274.8|2275.4|2275.1|2275|2274.7|50
1638989110000|2021-12-08 18:45:10|2275|2274.7|2274.3|2274|2275|2274.7|2274|2273.7|108
1638989120000|2021-12-08 18:45:20|2274.2|2273.9|2274|2273.7|2274.3|2274|2273.9|2273.6|17
1638989130000|2021-12-08 18:45:30|2274.2|2273.9|2273.6|2273.3|2274.2|2273.9|2273.5|2273.2|68
1638989140000|2021-12-08 18:45:40|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|43
1638989150000|2021-12-08 18:45:50|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.3|2273|20
1638989160000|2021-12-08 18:46:00|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.9|2273.6|19
1638989170000|2021-12-08 18:46:10|2273.9|2273.6|2273.5|2273.2|2274|2273.7|2273.3|2273|24
1638989180000|2021-12-08 18:46:20|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.5|2273.2|21
1638989190000|2021-12-08 18:46:30|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|14
1638989200000|2021-12-08 18:46:40|2273.5|2273.2|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|39
1638989210000|2021-12-08 18:46:50|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.1|2272.8|32
1638989220000|2021-12-08 18:47:00|2273.2|2272.9|2274.1|2273.8|2274.2|2273.9|2273.2|2272.9|58
1638989230000|2021-12-08 18:47:10|2274|2273.7|2274.5|2274.2|2274.5|2274.2|2274|2273.7|19
1638989240000|2021-12-08 18:47:20|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|13
1638989250000|2021-12-08 18:47:30|2274.8|2274.5|2274.7|2274.4|2275|2274.7|2274.6|2274.3|19
1638989260000|2021-12-08 18:47:40|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.7|2274.4|13
1638989270000|2021-12-08 18:47:50|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|21
1638989280000|2021-12-08 18:48:00|2274.7|2274.4|2275.2|2274.9|2275.4|2275.1|2274.6|2274.3|31
1638989290000|2021-12-08 18:48:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|18
1638989300000|2021-12-08 18:48:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275|2274.7|14
1638989310000|2021-12-08 18:48:30|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275|2274.7|9
1638989320000|2021-12-08 18:48:40|2275.3|2275|2275|2274.7|2275.3|2275|2274.9|2274.6|6
1638989330000|2021-12-08 18:48:50|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|18
1638989340000|2021-12-08 18:49:00|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2274.9|2274.6|8
1638989350000|2021-12-08 18:49:10|2275.1|2274.8|2275.3|2275|2275.3|2275|2275|2274.7|5
1638989360000|2021-12-08 18:49:20|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|15
1638989370000|2021-12-08 18:49:30|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.2|2274.9|18
1638989380000|2021-12-08 18:49:40|2275.2|2274.9|2275|2274.7|2275.3|2275|2274.9|2274.6|24
1638989390000|2021-12-08 18:49:50|2274.9|2274.6|2274.6|2274.3|2275|2274.7|2274.6|2274.3|69
1638989400000|2021-12-08 18:50:00|2274.7|2274.4|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|52
1638989410000|2021-12-08 18:50:10|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|23
1638989420000|2021-12-08 18:50:20|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|51
1638989430000|2021-12-08 18:50:30|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|68
1638989440000|2021-12-08 18:50:40|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|42
1638989450000|2021-12-08 18:50:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|60
1638989460000|2021-12-08 18:51:00|2274.1|2273.8|2274.6|2274.3|2274.7|2274.4|2274.1|2273.8|21
1638989470000|2021-12-08 18:51:10|2274.7|2274.4|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|15
1638989480000|2021-12-08 18:51:20|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.1|2273.8|10
1638989490000|2021-12-08 18:51:30|2274.1|2273.8|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|6
1638989500000|2021-12-08 18:51:40|2273.8|2273.5|2273.7|2273.4|2274.1|2273.8|2273.7|2273.4|11
1638989510000|2021-12-08 18:51:50|2273.8|2273.5|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|15
1638989520000|2021-12-08 18:52:00|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|20
1638989530000|2021-12-08 18:52:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|12
1638989540000|2021-12-08 18:52:20|2273.4|2273.1|2273.7|2273.4|2273.9|2273.6|2273.3|2273|232
1638989550000|2021-12-08 18:52:30|2273.8|2273.5|2273.4|2273.1|2274|2273.7|2273.3|2273|29
1638989560000|2021-12-08 18:52:40|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|21
1638989570000|2021-12-08 18:52:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|31
1638989580000|2021-12-08 18:53:00|2273.4|2273.1|2274|2273.7|2274.1|2273.8|2273.4|2273.1|11
1638989590000|2021-12-08 18:53:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|12
1638989600000|2021-12-08 18:53:20|2274.2|2273.9|2274|2273.7|2274.3|2274|2274|2273.7|11
1638989610000|2021-12-08 18:53:30|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|8
1638989620000|2021-12-08 18:53:40|2274.2|2273.9|2273.8|2273.5|2274.3|2274|2273.8|2273.5|15
1638989630000|2021-12-08 18:53:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|5
1638989640000|2021-12-08 18:54:00|2273.7|2273.4|2274.2|2273.9|2274.3|2274|2273.7|2273.4|10
1638989650000|2021-12-08 18:54:10|2274.3|2274|2273.7|2273.4|2274.3|2274|2273.7|2273.4|11
1638989660000|2021-12-08 18:54:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|6
1638989670000|2021-12-08 18:54:30|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|11
1638989680000|2021-12-08 18:54:40|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|14
1638989690000|2021-12-08 18:54:50|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|42
1638989700000|2021-12-08 18:55:00|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.7|2273.4|49
1638989710000|2021-12-08 18:55:10|2274|2273.7|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|37
1638989720000|2021-12-08 18:55:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|9
1638989730000|2021-12-08 18:55:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.1|2273.8|36
1638989740000|2021-12-08 18:55:40|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274|2273.7|31
1638989750000|2021-12-08 18:55:50|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2274|2273.7|46
1638989760000|2021-12-08 18:56:00|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274|2273.7|33
1638989770000|2021-12-08 18:56:10|2274|2273.7|2273.5|2273.2|2274.1|2273.8|2273.5|2273.2|46
1638989780000|2021-12-08 18:56:20|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|20
1638989790000|2021-12-08 18:56:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|15
1638989800000|2021-12-08 18:56:40|2273.5|2273.2|2273.4|2273.1|2273.6|2273.3|2273.3|2273|13
1638989810000|2021-12-08 18:56:50|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2273.3|2273|46
1638989820000|2021-12-08 18:57:00|2273.5|2273.2|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|32
1638989830000|2021-12-08 18:57:10|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|16
1638989840000|2021-12-08 18:57:20|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|17
1638989850000|2021-12-08 18:57:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|12
1638989860000|2021-12-08 18:57:40|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|19
1638989870000|2021-12-08 18:57:50|2272.3|2272|2272.6|2272.3|2272.7|2272.4|2272.3|2272|35
1638989880000|2021-12-08 18:58:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|54
1638989890000|2021-12-08 18:58:10|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|14
1638989900000|2021-12-08 18:58:20|2272.4|2272.1|2271.5|2271.2|2272.4|2272.1|2271.4|2271.1|148
1638989910000|2021-12-08 18:58:30|2271.4|2271.1|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|26
1638989920000|2021-12-08 18:58:40|2271.4|2271.1|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|55
1638989930000|2021-12-08 18:58:50|2271.3|2271|2271|2270.7|2271.4|2271.1|2270.9|2270.6|20
1638989940000|2021-12-08 18:59:00|2271.1|2270.8|2270.2|2269.9|2271.2|2270.9|2270|2269.7|246
1638989950000|2021-12-08 18:59:10|2270|2269.7|2270.3|2270|2270.3|2270|2269.7|2269.4|46
1638989960000|2021-12-08 18:59:20|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|12
1638989970000|2021-12-08 18:59:30|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2270|2269.7|58
1638989980000|2021-12-08 18:59:40|2270.2|2269.9|2269.9|2269.6|2270.3|2270|2269.9|2269.6|17
1638989990000|2021-12-08 18:59:50|2270|2269.7|2270.2|2269.9|2270.3|2270|2269.9|2269.6|28
1638990000000|2021-12-08 19:00:00|2270.3|2270|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|45
1638990010000|2021-12-08 19:00:10|2270|2269.7|2269.5|2269.2|2270.3|2270|2269.5|2269.2|40
1638990020000|2021-12-08 19:00:20|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|44
1638990030000|2021-12-08 19:00:30|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.3|2269|51
1638990040000|2021-12-08 19:00:40|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.3|2269|26
1638990050000|2021-12-08 19:00:50|2269.5|2269.2|2270.2|2269.9|2270.3|2270|2269.4|2269.1|69
1638990060000|2021-12-08 19:01:00|2270.3|2270|2271.1|2270.8|2271.1|2270.8|2270.3|2270|44
1638990070000|2021-12-08 19:01:10|2271|2270.7|2270.6|2270.3|2271.1|2270.8|2270.5|2270.2|25
1638990080000|2021-12-08 19:01:20|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|23
1638990090000|2021-12-08 19:01:30|2270.6|2270.3|2271.1|2270.8|2271.1|2270.8|2270.6|2270.3|20
1638990100000|2021-12-08 19:01:40|2271.2|2270.9|2272.3|2272|2272.4|2272.1|2271.2|2270.9|90
1638990110000|2021-12-08 19:01:50|2272.4|2272.1|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|37
1638990120000|2021-12-08 19:02:00|2272.3|2272|2272.9|2272.6|2273|2272.7|2272.1|2271.8|66
1638990130000|2021-12-08 19:02:10|2273|2272.7|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|12
1638990140000|2021-12-08 19:02:20|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|37
1638990150000|2021-12-08 19:02:30|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|48
1638990160000|2021-12-08 19:02:40|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.3|2272|12
1638990170000|2021-12-08 19:02:50|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|20
1638990180000|2021-12-08 19:03:00|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|26
1638990190000|2021-12-08 19:03:10|2272.8|2272.5|2272.5|2272.2|2273|2272.7|2272.4|2272.1|44
1638990200000|2021-12-08 19:03:20|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|5
1638990210000|2021-12-08 19:03:30|2272.7|2272.4|2272.3|2272|2272.8|2272.5|2272.2|2271.9|40
1638990220000|2021-12-08 19:03:40|2272.4|2272.1|2271.8|2271.5|2272.4|2272.1|2271.7|2271.4|84
1638990230000|2021-12-08 19:03:50|2271.9|2271.6|2272.8|2272.5|2272.8|2272.5|2271.9|2271.6|55
1638990240000|2021-12-08 19:04:00|2272.6|2272.3|2272.7|2272.4|2273|2272.7|2272.5|2272.2|129
1638990250000|2021-12-08 19:04:10|2272.4|2272.1|2272.7|2272.4|2272.8|2272.5|2272.3|2272|103
1638990260000|2021-12-08 19:04:20|2272.6|2272.3|2273.1|2272.8|2273.3|2273|2272.6|2272.3|60
1638990270000|2021-12-08 19:04:30|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|15
1638990280000|2021-12-08 19:04:40|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|39
1638990290000|2021-12-08 19:04:50|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|66
1638990300000|2021-12-08 19:05:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|39
1638990310000|2021-12-08 19:05:10|2272.3|2272|2272.2|2271.9|2272.6|2272.3|2272.1|2271.8|21
1638990320000|2021-12-08 19:05:20|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|7
1638990330000|2021-12-08 19:05:30|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.3|2272|56
1638990340000|2021-12-08 19:05:40|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|5
1638990350000|2021-12-08 19:05:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|11
1638990360000|2021-12-08 19:06:00|2272.5|2272.2|2270.8|2270.5|2272.5|2272.2|2270.8|2270.5|53
1638990370000|2021-12-08 19:06:10|2270.7|2270.4|2270.2|2269.9|2270.8|2270.5|2270.2|2269.9|29
1638990380000|2021-12-08 19:06:20|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|27
1638990390000|2021-12-08 19:06:30|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.2|2269.9|13
1638990400000|2021-12-08 19:06:40|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270|2269.7|19
1638990410000|2021-12-08 19:06:50|2270|2269.7|2270|2269.7|2270.3|2270|2270|2269.7|18
1638990420000|2021-12-08 19:07:00|2269.7|2269.4|2270.3|2270|2270.3|2270|2269.7|2269.4|13
1638990430000|2021-12-08 19:07:10|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270|2269.7|11
1638990440000|2021-12-08 19:07:20|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.7|2269.4|21
1638990450000|2021-12-08 19:07:30|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|40
1638990460000|2021-12-08 19:07:40|2269.7|2269.4|2269.8|2269.5|2270|2269.7|2269.6|2269.3|20
1638990470000|2021-12-08 19:07:50|2269.6|2269.3|2269.8|2269.5|2270|2269.7|2269.5|2269.2|15
1638990480000|2021-12-08 19:08:00|2269.9|2269.6|2269.5|2269.2|2270|2269.7|2269.5|2269.2|29
1638990490000|2021-12-08 19:08:10|2269.4|2269.1|2268.4|2268.1|2269.5|2269.2|2268.4|2268.1|114
1638990500000|2021-12-08 19:08:20|2268.5|2268.2|2269.3|2269|2269.3|2269|2268.4|2268.1|89
1638990510000|2021-12-08 19:08:30|2269.2|2268.9|2269|2268.7|2269.3|2269|2268.9|2268.6|35
1638990520000|2021-12-08 19:08:40|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|27
1638990530000|2021-12-08 19:08:50|2268.9|2268.6|2269.4|2269.1|2269.5|2269.2|2268.9|2268.6|20
1638990540000|2021-12-08 19:09:00|2269.3|2269|2269.9|2269.6|2270.1|2269.8|2269.3|2269|30
1638990550000|2021-12-08 19:09:10|2270|2269.7|2270.3|2270|2270.3|2270|2269.9|2269.6|16
1638990560000|2021-12-08 19:09:20|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|17
1638990570000|2021-12-08 19:09:30|2270.3|2270|2270.3|2270|2270.4|2270.1|2270|2269.7|17
1638990580000|2021-12-08 19:09:40|2270.4|2270.1|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|10
1638990590000|2021-12-08 19:09:50|2270.3|2270|2270.3|2270|2270.3|2270|2270|2269.7|9
1638990600000|2021-12-08 19:10:00|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2269.9|2269.6|23
1638990610000|2021-12-08 19:10:10|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270|2269.7|14
1638990620000|2021-12-08 19:10:20|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|8
1638990630000|2021-12-08 19:10:30|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|8
1638990640000|2021-12-08 19:10:40|2269.7|2269.4|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|15
1638990650000|2021-12-08 19:10:50|2269.1|2268.8|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|12
1638990660000|2021-12-08 19:11:00|2269.3|2269|2269.3|2269|2269.6|2269.3|2269.3|2269|20
1638990670000|2021-12-08 19:11:10|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.3|2269|7
1638990680000|2021-12-08 19:11:20|2269.5|2269.2|2270|2269.7|2270.3|2270|2269.3|2269|21
1638990690000|2021-12-08 19:11:30|2270.1|2269.8|2270.3|2270|2270.3|2270|2270|2269.7|10
1638990700000|2021-12-08 19:11:40|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.3|2270|12
1638990710000|2021-12-08 19:11:50|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.1|2269.8|8
1638990720000|2021-12-08 19:12:00|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|9
1638990730000|2021-12-08 19:12:10|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|6
1638990740000|2021-12-08 19:12:20|2270.1|2269.8|2269.4|2269.1|2270.1|2269.8|2269.3|2269|22
1638990750000|2021-12-08 19:12:30|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|16
1638990760000|2021-12-08 19:12:40|2269.1|2268.8|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|26
1638990770000|2021-12-08 19:12:50|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.3|2269|12
1638990780000|2021-12-08 19:13:00|2269.4|2269.1|2269.1|2268.8|2269.7|2269.4|2269.1|2268.8|13
1638990790000|2021-12-08 19:13:10|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|10
1638990800000|2021-12-08 19:13:20|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|24
1638990810000|2021-12-08 19:13:30|2268.7|2268.4|2269.6|2269.3|2269.7|2269.4|2268.7|2268.4|55
1638990820000|2021-12-08 19:13:40|2269.5|2269.2|2269.8|2269.5|2270.1|2269.8|2269.4|2269.1|42
1638990830000|2021-12-08 19:13:50|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|14
1638990840000|2021-12-08 19:14:00|2269.9|2269.6|2269.1|2268.8|2270|2269.7|2268.8|2268.5|36
1638990850000|2021-12-08 19:14:10|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|11
1638990860000|2021-12-08 19:14:20|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.4|2268.1|41
1638990870000|2021-12-08 19:14:30|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.2|2267.9|90
1638990880000|2021-12-08 19:14:40|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.1|2267.8|58
1638990890000|2021-12-08 19:14:50|2268.2|2267.9|2268.5|2268.2|2268.8|2268.5|2268|2267.7|33
1638990900000|2021-12-08 19:15:00|2268.6|2268.3|2269.7|2269.4|2269.8|2269.5|2268.4|2268.1|66
1638990910000|2021-12-08 19:15:10|2269.8|2269.5|2269.4|2269.1|2269.9|2269.6|2269.4|2269.1|23
1638990920000|2021-12-08 19:15:20|2269.5|2269.2|2268.4|2268.1|2269.5|2269.2|2268.4|2268.1|28
1638990930000|2021-12-08 19:15:30|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2267.9|2267.6|28
1638990940000|2021-12-08 19:15:40|2268.3|2268|2268.3|2268|2268.3|2268|2267.8|2267.5|36
1638990950000|2021-12-08 19:15:50|2268.2|2267.9|2268|2267.7|2268.5|2268.2|2267.9|2267.6|21
1638990960000|2021-12-08 19:16:00|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|34
1638990970000|2021-12-08 19:16:10|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.3|2267|56
1638990980000|2021-12-08 19:16:20|2267.4|2267.1|2267.4|2267.1|2267.7|2267.4|2267.3|2267|36
1638990990000|2021-12-08 19:16:30|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|30
1638991000000|2021-12-08 19:16:40|2267.3|2267|2267.3|2267|2267.4|2267.1|2267|2266.7|23
1638991010000|2021-12-08 19:16:50|2267.4|2267.1|2266.9|2266.6|2267.4|2267.1|2266.7|2266.4|18
1638991020000|2021-12-08 19:17:00|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.8|2266.5|28
1638991030000|2021-12-08 19:17:10|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.9|2266.6|29
1638991040000|2021-12-08 19:17:20|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|20
1638991050000|2021-12-08 19:17:30|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|5
1638991060000|2021-12-08 19:17:40|2267.5|2267.2|2268.1|2267.8|2268.2|2267.9|2267.5|2267.2|56
1638991070000|2021-12-08 19:17:50|2268.2|2267.9|2267.8|2267.5|2268.3|2268|2267.7|2267.4|18
1638991080000|2021-12-08 19:18:00|2267.9|2267.6|2268.5|2268.2|2268.6|2268.3|2267.7|2267.4|24
1638991090000|2021-12-08 19:18:10|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|16
1638991100000|2021-12-08 19:18:20|2268.1|2267.8|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|41
1638991110000|2021-12-08 19:18:30|2268.7|2268.4|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|26
1638991120000|2021-12-08 19:18:40|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|16
1638991130000|2021-12-08 19:18:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|21
1638991140000|2021-12-08 19:19:00|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.3|2268|37
1638991150000|2021-12-08 19:19:10|2268.9|2268.6|2269.3|2269|2269.7|2269.4|2268.9|2268.6|115
1638991160000|2021-12-08 19:19:20|2269.4|2269.1|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|34
1638991170000|2021-12-08 19:19:30|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|30
1638991180000|2021-12-08 19:19:40|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|21
1638991190000|2021-12-08 19:19:50|2269.6|2269.3|2269.4|2269.1|2269.7|2269.4|2269.3|2269|12
1638991200000|2021-12-08 19:20:00|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269|2268.7|27
1638991210000|2021-12-08 19:20:10|2269.4|2269.1|2268.9|2268.6|2269.4|2269.1|2268.8|2268.5|17
1638991220000|2021-12-08 19:20:20|2268.8|2268.5|2269.3|2269|2269.3|2269|2268.8|2268.5|36
1638991230000|2021-12-08 19:20:30|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.3|2269|7
1638991240000|2021-12-08 19:20:40|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|6
1638991250000|2021-12-08 19:20:50|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|9
1638991260000|2021-12-08 19:21:00|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.4|2269.1|43
1638991270000|2021-12-08 19:21:10|2270|2269.7|2270.1|2269.8|2270.3|2270|2270|2269.7|51
1638991280000|2021-12-08 19:21:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|13
1638991290000|2021-12-08 19:21:30|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|10
1638991300000|2021-12-08 19:21:40|2270|2269.7|2270|2269.7|2270.3|2270|2269.9|2269.6|16
1638991310000|2021-12-08 19:21:50|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|29
1638991320000|2021-12-08 19:22:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|37
1638991330000|2021-12-08 19:22:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|19
1638991340000|2021-12-08 19:22:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|16
1638991350000|2021-12-08 19:22:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.2|2268.9|41
1638991360000|2021-12-08 19:22:40|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|10
1638991370000|2021-12-08 19:22:50|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|37
1638991380000|2021-12-08 19:23:00|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.7|2269.4|41
1638991390000|2021-12-08 19:23:10|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|13
1638991400000|2021-12-08 19:23:20|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|17
1638991410000|2021-12-08 19:23:30|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.5|2269.2|30
1638991420000|2021-12-08 19:23:40|2269.8|2269.5|2270.1|2269.8|2270.7|2270.4|2269.5|2269.2|361
1638991430000|2021-12-08 19:23:50|2270.3|2270|2270|2269.7|2270.3|2270|2269.8|2269.5|22
1638991440000|2021-12-08 19:24:00|2269.8|2269.5|2269.4|2269.1|2269.8|2269.5|2268.8|2268.5|51
1638991450000|2021-12-08 19:24:10|2269.5|2269.2|2269|2268.7|2269.6|2269.3|2268.9|2268.6|22
1638991460000|2021-12-08 19:24:20|2269.1|2268.8|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|53
1638991470000|2021-12-08 19:24:30|2269|2268.7|2269.1|2268.8|2269.3|2269|2268.8|2268.5|38
1638991480000|2021-12-08 19:24:40|2269.2|2268.9|2268.8|2268.5|2269.3|2269|2268.7|2268.4|23
1638991490000|2021-12-08 19:24:50|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.1|2267.8|39
1638991500000|2021-12-08 19:25:00|2269.2|2268.9|2269.7|2269.4|2269.7|2269.4|2268.9|2268.6|74
1638991510000|2021-12-08 19:25:10|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|34
1638991520000|2021-12-08 19:25:20|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|29
1638991530000|2021-12-08 19:25:30|2270|2269.7|2270.8|2270.5|2270.9|2270.6|2270|2269.7|66
1638991540000|2021-12-08 19:25:40|2270.9|2270.6|2270.8|2270.5|2271.3|2271|2270.7|2270.4|52
1638991550000|2021-12-08 19:25:50|2270.9|2270.6|2270.4|2270.1|2270.9|2270.6|2270.4|2270.1|13
1638991560000|2021-12-08 19:26:00|2270.3|2270|2270|2269.7|2270.3|2270|2269.9|2269.6|26
1638991570000|2021-12-08 19:26:10|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270|2269.7|22
1638991580000|2021-12-08 19:26:20|2270.4|2270.1|2269.8|2269.5|2270.5|2270.2|2269.6|2269.3|56
1638991590000|2021-12-08 19:26:30|2269.9|2269.6|2269.3|2269|2269.9|2269.6|2269.1|2268.8|38
1638991600000|2021-12-08 19:26:40|2269.4|2269.1|2268.8|2268.5|2269.5|2269.2|2268.8|2268.5|23
1638991610000|2021-12-08 19:26:50|2268.7|2268.4|2269.2|2268.9|2269.3|2269|2268.7|2268.4|36
1638991620000|2021-12-08 19:27:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.6|2268.3|23
1638991630000|2021-12-08 19:27:10|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.6|2268.3|11
1638991640000|2021-12-08 19:27:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|17
1638991650000|2021-12-08 19:27:30|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|17
1638991660000|2021-12-08 19:27:40|2268.8|2268.5|2269.1|2268.8|2269.5|2269.2|2268.6|2268.3|36
1638991670000|2021-12-08 19:27:50|2269.2|2268.9|2268.9|2268.6|2269.3|2269|2268.8|2268.5|11
1638991680000|2021-12-08 19:28:00|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268|2267.7|49
1638991690000|2021-12-08 19:28:10|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.3|2268|20
1638991700000|2021-12-08 19:28:20|2268.7|2268.4|2268.1|2267.8|2268.8|2268.5|2268.1|2267.8|25
1638991710000|2021-12-08 19:28:30|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|15
1638991720000|2021-12-08 19:28:40|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|17
1638991730000|2021-12-08 19:28:50|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.5|2267.2|11
1638991740000|2021-12-08 19:29:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|56
1638991750000|2021-12-08 19:29:10|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|22
1638991760000|2021-12-08 19:29:20|2267.4|2267.1|2268.8|2268.5|2268.8|2268.5|2267.3|2267|86
1638991770000|2021-12-08 19:29:30|2268.7|2268.4|2268.7|2268.4|2269.1|2268.8|2268.4|2268.1|93
1638991780000|2021-12-08 19:29:40|2268.6|2268.3|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|29
1638991790000|2021-12-08 19:29:50|2268.8|2268.5|2269.3|2269|2269.4|2269.1|2268.7|2268.4|22
1638991800000|2021-12-08 19:30:00|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|32
1638991810000|2021-12-08 19:30:10|2269.3|2269|2268.8|2268.5|2269.6|2269.3|2268.7|2268.4|34
1638991820000|2021-12-08 19:30:20|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|23
1638991830000|2021-12-08 19:30:30|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|16
1638991840000|2021-12-08 19:30:40|2268.9|2268.6|2268.6|2268.3|2269.5|2269.2|2268.6|2268.3|53
1638991850000|2021-12-08 19:30:50|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.6|2268.3|17
1638991860000|2021-12-08 19:31:00|2269.2|2268.9|2269.7|2269.4|2269.9|2269.6|2269.2|2268.9|46
1638991870000|2021-12-08 19:31:10|2269.8|2269.5|2270.4|2270.1|2270.9|2270.6|2269.8|2269.5|63
1638991880000|2021-12-08 19:31:20|2270.3|2270|2270.6|2270.3|2270.9|2270.6|2270.2|2269.9|19
1638991890000|2021-12-08 19:31:30|2270.7|2270.4|2270.8|2270.5|2271|2270.7|2270.5|2270.2|11
1638991900000|2021-12-08 19:31:40|2271|2270.7|2271.1|2270.8|2271.5|2271.2|2271|2270.7|30
1638991910000|2021-12-08 19:31:50|2271|2270.7|2271.2|2270.9|2271.4|2271.1|2271|2270.7|18
1638991920000|2021-12-08 19:32:00|2271.1|2270.8|2271.3|2271|2271.5|2271.2|2271.1|2270.8|39
1638991930000|2021-12-08 19:32:10|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|16
1638991940000|2021-12-08 19:32:20|2271.3|2271|2270.6|2270.3|2271.4|2271.1|2270.4|2270.1|59
1638991950000|2021-12-08 19:32:30|2270.5|2270.2|2270.3|2270|2270.7|2270.4|2270.3|2270|20
1638991960000|2021-12-08 19:32:40|2270.4|2270.1|2270.8|2270.5|2270.9|2270.6|2270.3|2270|18
1638991970000|2021-12-08 19:32:50|2270.9|2270.6|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|20
1638991980000|2021-12-08 19:33:00|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|36
1638991990000|2021-12-08 19:33:10|2271.3|2271|2271.6|2271.3|2271.7|2271.4|2271.3|2271|19
1638992000000|2021-12-08 19:33:20|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.3|2271|21
1638992010000|2021-12-08 19:33:30|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|14
1638992020000|2021-12-08 19:33:40|2271.7|2271.4|2271.6|2271.3|2272|2271.7|2271.6|2271.3|14
1638992030000|2021-12-08 19:33:50|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|16
1638992040000|2021-12-08 19:34:00|2271.9|2271.6|2272.3|2272|2272.4|2272.1|2271.9|2271.6|35
1638992050000|2021-12-08 19:34:10|2272.2|2271.9|2273|2272.7|2273|2272.7|2272.2|2271.9|107
1638992060000|2021-12-08 19:34:20|2272.9|2272.6|2273|2272.7|2273.2|2272.9|2272.8|2272.5|31
1638992070000|2021-12-08 19:34:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|11
1638992080000|2021-12-08 19:34:40|2273.1|2272.8|2273.5|2273.2|2273.7|2273.4|2273|2272.7|45
1638992090000|2021-12-08 19:34:50|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.2|2272.9|36
1638992100000|2021-12-08 19:35:00|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.2|2272.9|20
1638992110000|2021-12-08 19:35:10|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|20
1638992120000|2021-12-08 19:35:20|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|15
1638992130000|2021-12-08 19:35:30|2273.7|2273.4|2273.1|2272.8|2273.7|2273.4|2273.1|2272.8|29
1638992140000|2021-12-08 19:35:40|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|33
1638992150000|2021-12-08 19:35:50|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273|2272.7|31
1638992160000|2021-12-08 19:36:00|2273.2|2272.9|2273.9|2273.6|2274.1|2273.8|2273.1|2272.8|42
1638992170000|2021-12-08 19:36:10|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|39
1638992180000|2021-12-08 19:36:20|2274.1|2273.8|2273.9|2273.6|2274.3|2274|2273.9|2273.6|27
1638992190000|2021-12-08 19:36:30|2274.1|2273.8|2274.1|2273.8|2274.3|2274|2274|2273.7|21
1638992200000|2021-12-08 19:36:40|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|19
1638992210000|2021-12-08 19:36:50|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|21
1638992220000|2021-12-08 19:37:00|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|51
1638992230000|2021-12-08 19:37:10|2274.2|2273.9|2274.2|2273.9|2274.4|2274.1|2273.9|2273.6|38
1638992240000|2021-12-08 19:37:20|2274|2273.7|2273.8|2273.5|2274.2|2273.9|2273.8|2273.5|28
1638992250000|2021-12-08 19:37:30|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.9|2273.6|22
1638992260000|2021-12-08 19:37:40|2274.2|2273.9|2274.7|2274.4|2274.7|2274.4|2274.1|2273.8|55
1638992270000|2021-12-08 19:37:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|19
1638992280000|2021-12-08 19:38:00|2274.4|2274.1|2274.2|2273.9|2274.5|2274.2|2274|2273.7|47
1638992290000|2021-12-08 19:38:10|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|32
1638992300000|2021-12-08 19:38:20|2274.6|2274.3|2274.2|2273.9|2275|2274.7|2274.1|2273.8|68
1638992310000|2021-12-08 19:38:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|8
1638992320000|2021-12-08 19:38:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|17
1638992330000|2021-12-08 19:38:50|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|19
1638992340000|2021-12-08 19:39:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.1|2273.8|44
1638992350000|2021-12-08 19:39:10|2274.2|2273.9|2274|2273.7|2274.4|2274.1|2274|2273.7|31
1638992360000|2021-12-08 19:39:20|2273.9|2273.6|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|32
1638992370000|2021-12-08 19:39:30|2273.8|2273.5|2273.4|2273.1|2273.8|2273.5|2273.3|2273|64
1638992380000|2021-12-08 19:39:40|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|46
1638992390000|2021-12-08 19:39:50|2273.9|2273.6|2273.7|2273.4|2274|2273.7|2273.6|2273.3|33
1638992400000|2021-12-08 19:40:00|2273.6|2273.3|2273.5|2273.2|2273.9|2273.6|2273.3|2273|37
1638992410000|2021-12-08 19:40:10|2273.6|2273.3|2273|2272.7|2273.6|2273.3|2273|2272.7|57
1638992420000|2021-12-08 19:40:20|2273.1|2272.8|2273.7|2273.4|2273.7|2273.4|2273|2272.7|43
1638992430000|2021-12-08 19:40:30|2273.6|2273.3|2274.2|2273.9|2274.3|2274|2273.5|2273.2|74
1638992440000|2021-12-08 19:40:40|2274.1|2273.8|2274.7|2274.4|2274.7|2274.4|2274.1|2273.8|29
1638992450000|2021-12-08 19:40:50|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.7|2274.4|30
1638992460000|2021-12-08 19:41:00|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.5|2274.2|20
1638992470000|2021-12-08 19:41:10|2274.7|2274.4|2274.9|2274.6|2275|2274.7|2274.7|2274.4|45
1638992480000|2021-12-08 19:41:20|2274.8|2274.5|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|52
1638992490000|2021-12-08 19:41:30|2275|2274.7|2273.5|2273.2|2275|2274.7|2273.5|2273.2|61
1638992500000|2021-12-08 19:41:40|2273.4|2273.1|2272.5|2272.2|2273.4|2273.1|2272.5|2272.2|46
1638992510000|2021-12-08 19:41:50|2272.4|2272.1|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|26
1638992520000|2021-12-08 19:42:00|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.1|2271.8|59
1638992530000|2021-12-08 19:42:10|2272.3|2272|2273.2|2272.9|2273.3|2273|2272.3|2272|67
1638992540000|2021-12-08 19:42:20|2273.3|2273|2272.8|2272.5|2273.4|2273.1|2272.8|2272.5|24
1638992550000|2021-12-08 19:42:30|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.6|2272.3|18
1638992560000|2021-12-08 19:42:40|2273|2272.7|2273.4|2273.1|2273.6|2273.3|2273|2272.7|14
1638992570000|2021-12-08 19:42:50|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.1|2272.8|39
1638992580000|2021-12-08 19:43:00|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2272.8|2272.5|31
1638992590000|2021-12-08 19:43:10|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.7|2272.4|21
1638992600000|2021-12-08 19:43:20|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|9
1638992610000|2021-12-08 19:43:30|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|16
1638992620000|2021-12-08 19:43:40|2273.1|2272.8|2273|2272.7|2273.4|2273.1|2272.9|2272.6|21
1638992630000|2021-12-08 19:43:50|2273.1|2272.8|2273.7|2273.4|2273.8|2273.5|2272.9|2272.6|16
1638992640000|2021-12-08 19:44:00|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.3|2273|15
1638992650000|2021-12-08 19:44:10|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|15
1638992660000|2021-12-08 19:44:20|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|20
1638992670000|2021-12-08 19:44:30|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|9
1638992680000|2021-12-08 19:44:40|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|49
1638992690000|2021-12-08 19:44:50|2274.1|2273.8|2274.1|2273.8|2274.5|2274.2|2274|2273.7|23
1638992700000|2021-12-08 19:45:00|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|28
1638992710000|2021-12-08 19:45:10|2274|2273.7|2273.2|2272.9|2274|2273.7|2273|2272.7|49
1638992720000|2021-12-08 19:45:20|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|10
1638992730000|2021-12-08 19:45:30|2273.3|2273|2273.3|2273|2273.4|2273.1|2273.3|2273|12
1638992740000|2021-12-08 19:45:40|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2272.7|2272.4|36
1638992750000|2021-12-08 19:45:50|2273.1|2272.8|2273.3|2273|2273.3|2273|2273|2272.7|34
1638992760000|2021-12-08 19:46:00|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.1|2272.8|46
1638992770000|2021-12-08 19:46:10|2273.2|2272.9|2272.8|2272.5|2273.3|2273|2272.8|2272.5|36
1638992780000|2021-12-08 19:46:20|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.8|2272.5|31
1638992790000|2021-12-08 19:46:30|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|21
1638992800000|2021-12-08 19:46:40|2273.6|2273.3|2273.4|2273.1|2273.7|2273.4|2273.3|2273|13
1638992810000|2021-12-08 19:46:50|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.2|2272.9|11
1638992820000|2021-12-08 19:47:00|2273.2|2272.9|2273.6|2273.3|2273.8|2273.5|2273.2|2272.9|20
1638992830000|2021-12-08 19:47:10|2273.5|2273.2|2273.1|2272.8|2273.6|2273.3|2273|2272.7|25
1638992840000|2021-12-08 19:47:20|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|16
1638992850000|2021-12-08 19:47:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.3|2273|5
1638992860000|2021-12-08 19:47:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|18
1638992870000|2021-12-08 19:47:50|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|13
1638992880000|2021-12-08 19:48:00|2273.8|2273.5|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|28
1638992890000|2021-12-08 19:48:10|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|9
1638992900000|2021-12-08 19:48:20|2273.5|2273.2|2273.6|2273.3|2273.9|2273.6|2273.5|2273.2|30
1638992910000|2021-12-08 19:48:30|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.3|2273|13
1638992920000|2021-12-08 19:48:40|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|12
1638992930000|2021-12-08 19:48:50|2273.5|2273.2|2273.1|2272.8|2273.6|2273.3|2273|2272.7|13
1638992940000|2021-12-08 19:49:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273|2272.7|16
1638992950000|2021-12-08 19:49:10|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|15
1638992960000|2021-12-08 19:49:20|2273.3|2273|2272.6|2272.3|2273.4|2273.1|2272.5|2272.2|32
1638992970000|2021-12-08 19:49:30|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|25
1638992980000|2021-12-08 19:49:40|2272.6|2272.3|2272.9|2272.6|2273.1|2272.8|2272.2|2271.9|61
1638992990000|2021-12-08 19:49:50|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|15
1638993000000|2021-12-08 19:50:00|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|49
1638993010000|2021-12-08 19:50:10|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.6|2272.3|27
1638993020000|2021-12-08 19:50:20|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|18
1638993030000|2021-12-08 19:50:30|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|36
1638993040000|2021-12-08 19:50:40|2272.6|2272.3|2272.9|2272.6|2273|2272.7|2272.5|2272.2|31
1638993050000|2021-12-08 19:50:50|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|20
1638993060000|2021-12-08 19:51:00|2273|2272.7|2273.6|2273.3|2273.8|2273.5|2272.9|2272.6|60
1638993070000|2021-12-08 19:51:10|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|23
1638993080000|2021-12-08 19:51:20|2273.5|2273.2|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|14
1638993090000|2021-12-08 19:51:30|2273.1|2272.8|2272.1|2271.8|2273.1|2272.8|2272.1|2271.8|32
1638993100000|2021-12-08 19:51:40|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.5|2271.2|47
1638993110000|2021-12-08 19:51:50|2271.9|2271.6|2272.3|2272|2272.3|2272|2271.9|2271.6|18
1638993120000|2021-12-08 19:52:00|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.1|2271.8|22
1638993130000|2021-12-08 19:52:10|2272.4|2272.1|2273.1|2272.8|2273.1|2272.8|2272.4|2272.1|7
1638993140000|2021-12-08 19:52:20|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2272.9|2272.6|33
1638993150000|2021-12-08 19:52:30|2273|2272.7|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|7
1638993160000|2021-12-08 19:52:40|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272.6|2272.3|8
1638993170000|2021-12-08 19:52:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|12
1638993180000|2021-12-08 19:53:00|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.2|2272.9|17
1638993190000|2021-12-08 19:53:10|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|13
1638993200000|2021-12-08 19:53:20|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.1|2272.8|18
1638993210000|2021-12-08 19:53:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|9
1638993220000|2021-12-08 19:53:40|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273.1|2272.8|11
1638993230000|2021-12-08 19:53:50|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|9
1638993240000|2021-12-08 19:54:00|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.7|2272.4|13
1638993250000|2021-12-08 19:54:10|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.4|2272.1|19
1638993260000|2021-12-08 19:54:20|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|9
1638993270000|2021-12-08 19:54:30|2272.8|2272.5|2273.2|2272.9|2273.2|2272.9|2272.8|2272.5|11
1638993280000|2021-12-08 19:54:40|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|5
1638993290000|2021-12-08 19:54:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|11
1638993300000|2021-12-08 19:55:00|2273.4|2273.1|2273.7|2273.4|2273.8|2273.5|2273.2|2272.9|30
1638993310000|2021-12-08 19:55:10|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|40
1638993320000|2021-12-08 19:55:20|2274.3|2274|2273.8|2273.5|2274.3|2274|2273.8|2273.5|25
1638993330000|2021-12-08 19:55:30|2273.9|2273.6|2274.2|2273.9|2274.5|2274.2|2273.9|2273.6|52
1638993340000|2021-12-08 19:55:40|2274.3|2274|2274.3|2274|2274.7|2274.4|2274.3|2274|27
1638993350000|2021-12-08 19:55:50|2274.2|2273.9|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|20
1638993360000|2021-12-08 19:56:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|12
1638993370000|2021-12-08 19:56:10|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|18
1638993380000|2021-12-08 19:56:20|2274|2273.7|2274.3|2274|2274.4|2274.1|2274|2273.7|12
1638993390000|2021-12-08 19:56:30|2274.4|2274.1|2274.5|2274.2|2274.7|2274.4|2274.2|2273.9|19
1638993400000|2021-12-08 19:56:40|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|14
1638993410000|2021-12-08 19:56:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|38
1638993420000|2021-12-08 19:57:00|2275|2274.7|2275.6|2275.3|2275.6|2275.3|2274.9|2274.6|64
1638993430000|2021-12-08 19:57:10|2275.7|2275.4|2275.8|2275.5|2276|2275.7|2275.6|2275.3|66
1638993440000|2021-12-08 19:57:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.8|2275.5|24
1638993450000|2021-12-08 19:57:30|2275.9|2275.6|2275.1|2274.8|2275.9|2275.6|2274.8|2274.5|65
1638993460000|2021-12-08 19:57:40|2275|2274.7|2275.3|2275|2275.3|2275|2274.9|2274.6|12
1638993470000|2021-12-08 19:57:50|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275|2274.7|15
1638993480000|2021-12-08 19:58:00|2275.2|2274.9|2274.9|2274.6|2275.4|2275.1|2274.8|2274.5|99
1638993490000|2021-12-08 19:58:10|2275|2274.7|2275|2274.7|2275.4|2275.1|2274.9|2274.6|67
1638993500000|2021-12-08 19:58:20|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.3|2274|46
1638993510000|2021-12-08 19:58:30|2274.5|2274.2|2274.3|2274|2274.7|2274.4|2274.3|2274|33
1638993520000|2021-12-08 19:58:40|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.2|2273.9|39
1638993530000|2021-12-08 19:58:50|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274|2273.7|44
1638993540000|2021-12-08 19:59:00|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.9|2273.6|55
1638993550000|2021-12-08 19:59:10|2273.9|2273.6|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|41
1638993560000|2021-12-08 19:59:20|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.6|2273.3|61
1638993570000|2021-12-08 19:59:30|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|37
1638993580000|2021-12-08 19:59:40|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.6|2273.3|25
1638993590000|2021-12-08 19:59:50|2273.9|2273.6|2273.8|2273.5|2274.1|2273.8|2273.6|2273.3|37
1638993600000|2021-12-08 20:00:00|2273.7|2273.4|2273.4|2273.1|2273.8|2273.5|2273.1|2272.8|97
1638993610000|2021-12-08 20:00:10|2273.3|2273|2274.2|2273.9|2274.3|2274|2273.3|2273|70
1638993620000|2021-12-08 20:00:20|2274.3|2274|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|24
1638993630000|2021-12-08 20:00:30|2274.3|2274|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|29
1638993640000|2021-12-08 20:00:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|48
1638993650000|2021-12-08 20:00:50|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|15
1638993660000|2021-12-08 20:01:00|2273.5|2273.2|2272.8|2272.5|2273.5|2273.2|2272.5|2272.2|103
1638993670000|2021-12-08 20:01:10|2272.7|2272.4|2272.5|2272.2|2273|2272.7|2272.3|2272|49
1638993680000|2021-12-08 20:01:20|2272.4|2272.1|2273.2|2272.9|2273.2|2272.9|2272.4|2272.1|18
1638993690000|2021-12-08 20:01:30|2273.1|2272.8|2273|2272.7|2273.4|2273.1|2272.8|2272.5|28
1638993700000|2021-12-08 20:01:40|2272.7|2272.4|2272.5|2272.2|2272.9|2272.6|2272.3|2272|44
1638993710000|2021-12-08 20:01:50|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.3|2272|16
1638993720000|2021-12-08 20:02:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272|2271.7|34
1638993730000|2021-12-08 20:02:10|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|50
1638993740000|2021-12-08 20:02:20|2272.5|2272.2|2272.3|2272|2272.9|2272.6|2272.1|2271.8|29
1638993750000|2021-12-08 20:02:30|2272.2|2271.9|2272|2271.7|2272.3|2272|2272|2271.7|17
1638993760000|2021-12-08 20:02:40|2271.9|2271.6|2271.7|2271.4|2272.1|2271.8|2271.6|2271.3|26
1638993770000|2021-12-08 20:02:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.7|2271.4|13
1638993780000|2021-12-08 20:03:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.7|2271.4|22
1638993790000|2021-12-08 20:03:10|2272|2271.7|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|11
1638993800000|2021-12-08 20:03:20|2272|2271.7|2272.2|2271.9|2272.6|2272.3|2272|2271.7|22
1638993810000|2021-12-08 20:03:30|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|9
1638993820000|2021-12-08 20:03:40|2272.2|2271.9|2272.3|2272|2272.6|2272.3|2272.2|2271.9|22
1638993830000|2021-12-08 20:03:50|2272.2|2271.9|2272.3|2272|2272.3|2272|2271.9|2271.6|24
1638993840000|2021-12-08 20:04:00|2272.2|2271.9|2272.9|2272.6|2273|2272.7|2272.2|2271.9|36
1638993850000|2021-12-08 20:04:10|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|21
1638993860000|2021-12-08 20:04:20|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|7
1638993870000|2021-12-08 20:04:30|2272.5|2272.2|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|14
1638993880000|2021-12-08 20:04:40|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.7|2272.4|22
1638993890000|2021-12-08 20:04:50|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|5
1638993900000|2021-12-08 20:05:00|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|24
1638993910000|2021-12-08 20:05:10|2272.7|2272.4|2272.2|2271.9|2272.8|2272.5|2272.1|2271.8|25
1638993920000|2021-12-08 20:05:20|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|28
1638993930000|2021-12-08 20:05:30|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|11
1638993940000|2021-12-08 20:05:40|2272.3|2272|2273.4|2273.1|2273.5|2273.2|2272.3|2272|32
1638993950000|2021-12-08 20:05:50|2273.3|2273|2273.5|2273.2|2273.7|2273.4|2273.3|2273|29
1638993960000|2021-12-08 20:06:00|2273.4|2273.1|2273.1|2272.8|2273.5|2273.2|2272.9|2272.6|11
1638993970000|2021-12-08 20:06:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|22
1638993980000|2021-12-08 20:06:20|2273.2|2272.9|2273.3|2273|2273.3|2273|2272.9|2272.6|34
1638993990000|2021-12-08 20:06:30|2273.2|2272.9|2272.6|2272.3|2273.2|2272.9|2272.6|2272.3|31
1638994000000|2021-12-08 20:06:40|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|13
1638994010000|2021-12-08 20:06:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|13
1638994020000|2021-12-08 20:07:00|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2271.9|2271.6|24
1638994030000|2021-12-08 20:07:10|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.7|2271.4|39
1638994040000|2021-12-08 20:07:20|2272.1|2271.8|2272.5|2272.2|2272.6|2272.3|2272.1|2271.8|16
1638994050000|2021-12-08 20:07:30|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.3|2272|21
1638994060000|2021-12-08 20:07:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2271.9|2271.6|20
1638994070000|2021-12-08 20:07:50|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|5
1638994080000|2021-12-08 20:08:00|2272.5|2272.2|2272.1|2271.8|2272.6|2272.3|2272|2271.7|32
1638994090000|2021-12-08 20:08:10|2272.2|2271.9|2272.8|2272.5|2273|2272.7|2272.1|2271.8|31
1638994100000|2021-12-08 20:08:20|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|15
1638994110000|2021-12-08 20:08:30|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|7
1638994120000|2021-12-08 20:08:40|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|8
1638994130000|2021-12-08 20:08:50|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|1
1638994140000|2021-12-08 20:09:00|2272.6|2272.3|2272.8|2272.5|2273|2272.7|2272.4|2272.1|20
1638994150000|2021-12-08 20:09:10|2272.9|2272.6|2272|2271.7|2272.9|2272.6|2272|2271.7|35
1638994160000|2021-12-08 20:09:20|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.1|2270.8|50
1638994170000|2021-12-08 20:09:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|21
1638994180000|2021-12-08 20:09:40|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.1|2270.8|24
1638994190000|2021-12-08 20:09:50|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|3
1638994200000|2021-12-08 20:10:00|2271.5|2271.2|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|28
1638994210000|2021-12-08 20:10:10|2271.2|2270.9|2272|2271.7|2272.1|2271.8|2271.1|2270.8|60
1638994220000|2021-12-08 20:10:20|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|18
1638994230000|2021-12-08 20:10:30|2271.9|2271.6|2273.1|2272.8|2273.2|2272.9|2271.8|2271.5|67
1638994240000|2021-12-08 20:10:40|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2272.7|2272.4|15
1638994250000|2021-12-08 20:10:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2272.9|2272.6|33
1638994260000|2021-12-08 20:11:00|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|17
1638994270000|2021-12-08 20:11:10|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2272.9|2272.6|22
1638994280000|2021-12-08 20:11:20|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|21
1638994290000|2021-12-08 20:11:30|2273.1|2272.8|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|21
1638994300000|2021-12-08 20:11:40|2273.3|2273|2273.6|2273.3|2273.7|2273.4|2273.3|2273|22
1638994310000|2021-12-08 20:11:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.3|2273|31
1638994320000|2021-12-08 20:12:00|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.2|2272.9|15
1638994330000|2021-12-08 20:12:10|2273.4|2273.1|2273.6|2273.3|2273.7|2273.4|2273.3|2273|18
1638994340000|2021-12-08 20:12:20|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|7
1638994350000|2021-12-08 20:12:30|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|5
1638994360000|2021-12-08 20:12:40|2274|2273.7|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|41
1638994370000|2021-12-08 20:12:50|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|12
1638994380000|2021-12-08 20:13:00|2273.5|2273.2|2273.7|2273.4|2273.8|2273.5|2273.2|2272.9|39
1638994390000|2021-12-08 20:13:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.3|2273|29
1638994400000|2021-12-08 20:13:20|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.1|2272.8|24
1638994410000|2021-12-08 20:13:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|12
1638994420000|2021-12-08 20:13:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.3|2272|34
1638994430000|2021-12-08 20:13:50|2273.2|2272.9|2273|2272.7|2273.3|2273|2272.8|2272.5|24
1638994440000|2021-12-08 20:14:00|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|20
1638994450000|2021-12-08 20:14:10|2273.5|2273.2|2272.7|2272.4|2273.5|2273.2|2272.7|2272.4|29
1638994460000|2021-12-08 20:14:20|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.6|2272.3|11
1638994470000|2021-12-08 20:14:30|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|21
1638994480000|2021-12-08 20:14:40|2272.3|2272|2272.1|2271.8|2272.5|2272.2|2271.9|2271.6|31
1638994490000|2021-12-08 20:14:50|2272.2|2271.9|2272.1|2271.8|2272.4|2272.1|2272|2271.7|23
1638994500000|2021-12-08 20:15:00|2272.2|2271.9|2272.5|2272.2|2272.7|2272.4|2271.9|2271.6|27
1638994510000|2021-12-08 20:15:10|2272.6|2272.3|2272.4|2272.1|2272.9|2272.6|2272.4|2272.1|12
1638994520000|2021-12-08 20:15:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.3|2272|6
1638994530000|2021-12-08 20:15:30|2272.8|2272.5|2273.6|2273.3|2273.7|2273.4|2272.8|2272.5|149
1638994540000|2021-12-08 20:15:40|2273.7|2273.4|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|20
1638994550000|2021-12-08 20:15:50|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.3|2273|132
1638994560000|2021-12-08 20:16:00|2273.4|2273.1|2273.6|2273.3|2273.9|2273.6|2273.4|2273.1|38
1638994570000|2021-12-08 20:16:10|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|13
1638994580000|2021-12-08 20:16:20|2273.5|2273.2|2273.4|2273.1|2274.1|2273.8|2273.3|2273|37
1638994590000|2021-12-08 20:16:30|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273|2272.7|16
1638994600000|2021-12-08 20:16:40|2273.3|2273|2273.1|2272.8|2273.3|2273|2273|2272.7|114
1638994610000|2021-12-08 20:16:50|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|6
1638994620000|2021-12-08 20:17:00|2273.3|2273|2273.1|2272.8|2273.3|2273|2272.8|2272.5|33
1638994630000|2021-12-08 20:17:10|2273|2272.7|2272.9|2272.6|2273.3|2273|2272.9|2272.6|10
1638994640000|2021-12-08 20:17:20|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|114
1638994650000|2021-12-08 20:17:30|2272.5|2272.2|2273|2272.7|2273.2|2272.9|2272.5|2272.2|18
1638994660000|2021-12-08 20:17:40|2273.1|2272.8|2272.6|2272.3|2273.1|2272.8|2272.6|2272.3|8
1638994670000|2021-12-08 20:17:50|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|2
1638994680000|2021-12-08 20:18:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|4
1638994690000|2021-12-08 20:18:10|2273|2272.7|2272.8|2272.5|2273.3|2273|2272.7|2272.4|9
1638994700000|2021-12-08 20:18:20|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|7
1638994710000|2021-12-08 20:18:30|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.4|2272.1|14
1638994720000|2021-12-08 20:18:40|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|5
1638994730000|2021-12-08 20:18:50|2272.5|2272.2|2272.5|2272.2|2272.8|2272.5|2272.4|2272.1|17
1638994740000|2021-12-08 20:19:00|2272.6|2272.3|2273.2|2272.9|2273.2|2272.9|2272.5|2272.2|15
1638994750000|2021-12-08 20:19:10|2273.1|2272.8|2273.3|2273|2273.4|2273.1|2273|2272.7|23
1638994760000|2021-12-08 20:19:20|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|5
1638994770000|2021-12-08 20:19:30|2273.5|2273.2|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|18
1638994780000|2021-12-08 20:19:40|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|4
1638994790000|2021-12-08 20:19:50|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.7|2273.4|25
1638994800000|2021-12-08 20:20:00|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.7|2273.4|8
1638994810000|2021-12-08 20:20:10|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.8|2273.5|9
1638994820000|2021-12-08 20:20:20|2274|2273.7|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|35
1638994830000|2021-12-08 20:20:30|2274|2273.7|2273.9|2273.6|2274.3|2274|2273.8|2273.5|34
1638994840000|2021-12-08 20:20:40|2273.7|2273.4|2273.9|2273.6|2274|2273.7|2273.6|2273.3|31
1638994850000|2021-12-08 20:20:50|2274|2273.7|2274.5|2274.2|2274.5|2274.2|2274|2273.7|23
1638994860000|2021-12-08 20:21:00|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274|2273.7|24
1638994870000|2021-12-08 20:21:10|2274.4|2274.1|2273.5|2273.2|2274.4|2274.1|2273.3|2273|73
1638994880000|2021-12-08 20:21:20|2273.4|2273.1|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|19
1638994890000|2021-12-08 20:21:30|2273.6|2273.3|2273.9|2273.6|2273.9|2273.6|2273.5|2273.2|24
1638994900000|2021-12-08 20:21:40|2274|2273.7|2274.7|2274.4|2274.8|2274.5|2273.9|2273.6|43
1638994910000|2021-12-08 20:21:50|2274.6|2274.3|2274.1|2273.8|2274.9|2274.6|2274.1|2273.8|34
1638994920000|2021-12-08 20:22:00|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2273.8|2273.5|39
1638994930000|2021-12-08 20:22:10|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|12
1638994940000|2021-12-08 20:22:20|2274|2273.7|2274|2273.7|2274.2|2273.9|2273.9|2273.6|15
1638994950000|2021-12-08 20:22:30|2273.9|2273.6|2273.7|2273.4|2274|2273.7|2273.6|2273.3|19
1638994960000|2021-12-08 20:22:40|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.7|2273.4|37
1638994970000|2021-12-08 20:22:50|2273.9|2273.6|2273.9|2273.6|2274.5|2274.2|2273.9|2273.6|13
1638994980000|2021-12-08 20:23:00|2274|2273.7|2274.3|2274|2274.3|2274|2273.9|2273.6|20
1638994990000|2021-12-08 20:23:10|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274|2273.7|10
1638995000000|2021-12-08 20:23:20|2274.1|2273.8|2274.2|2273.9|2274.5|2274.2|2274|2273.7|15
1638995010000|2021-12-08 20:23:30|2274.1|2273.8|2274.4|2274.1|2274.6|2274.3|2274|2273.7|11
1638995020000|2021-12-08 20:23:40|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.3|2274|10
1638995030000|2021-12-08 20:23:50|2275|2274.7|2275|2274.7|2275.2|2274.9|2274.9|2274.6|29
1638995040000|2021-12-08 20:24:00|2275.1|2274.8|2275.3|2275|2275.3|2275|2274.9|2274.6|27
1638995050000|2021-12-08 20:24:10|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275|2274.7|16
1638995060000|2021-12-08 20:24:20|2275.3|2275|2275.1|2274.8|2275.3|2275|2275|2274.7|16
1638995070000|2021-12-08 20:24:30|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|18
1638995080000|2021-12-08 20:24:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|17
1638995090000|2021-12-08 20:24:50|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|9
1638995100000|2021-12-08 20:25:00|2275.4|2275.1|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|23
1638995110000|2021-12-08 20:25:10|2275.6|2275.3|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|45
1638995120000|2021-12-08 20:25:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|42
1638995130000|2021-12-08 20:25:30|2276.2|2275.9|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|89
1638995140000|2021-12-08 20:25:40|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2275.9|2275.6|28
1638995150000|2021-12-08 20:25:50|2276.2|2275.9|2276.3|2276|2276.5|2276.2|2276.2|2275.9|20
1638995160000|2021-12-08 20:26:00|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2275.9|2275.6|35
1638995170000|2021-12-08 20:26:10|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.4|2275.1|34
1638995180000|2021-12-08 20:26:20|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.4|2275.1|21
1638995190000|2021-12-08 20:26:30|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.4|2275.1|30
1638995200000|2021-12-08 20:26:40|2275.6|2275.3|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|17
1638995210000|2021-12-08 20:26:50|2276.3|2276|2275.9|2275.6|2276.4|2276.1|2275.9|2275.6|67
1638995220000|2021-12-08 20:27:00|2275.7|2275.4|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|34
1638995230000|2021-12-08 20:27:10|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|45
1638995240000|2021-12-08 20:27:20|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|39
1638995250000|2021-12-08 20:27:30|2275.5|2275.2|2275.4|2275.1|2275.7|2275.4|2275.3|2275|63
1638995260000|2021-12-08 20:27:40|2275.3|2275|2274.6|2274.3|2275.4|2275.1|2274.6|2274.3|80
1638995270000|2021-12-08 20:27:50|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.3|2274|43
1638995280000|2021-12-08 20:28:00|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.1|2273.8|29
1638995290000|2021-12-08 20:28:10|2274.2|2273.9|2273.9|2273.6|2274.3|2274|2273.8|2273.5|24
1638995300000|2021-12-08 20:28:20|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|7
1638995310000|2021-12-08 20:28:30|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|31
1638995320000|2021-12-08 20:28:40|2274|2273.7|2274.4|2274.1|2274.5|2274.2|2274|2273.7|35
1638995330000|2021-12-08 20:28:50|2274.5|2274.2|2274.1|2273.8|2274.5|2274.2|2274|2273.7|24
1638995340000|2021-12-08 20:29:00|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|18
1638995350000|2021-12-08 20:29:10|2274.1|2273.8|2274.3|2274|2274.5|2274.2|2274.1|2273.8|6
1638995360000|2021-12-08 20:29:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.1|2273.8|18
1638995370000|2021-12-08 20:29:30|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|34
1638995380000|2021-12-08 20:29:40|2274.3|2274|2274.2|2273.9|2274.7|2274.4|2274.1|2273.8|55
1638995390000|2021-12-08 20:29:50|2274.1|2273.8|2274|2273.7|2274.3|2274|2274|2273.7|94
1638995400000|2021-12-08 20:30:00|2273.8|2273.5|2273.5|2273.2|2274.2|2273.9|2273.5|2273.2|44
1638995410000|2021-12-08 20:30:10|2273.3|2273|2273.1|2272.8|2273.5|2273.2|2273|2272.7|21
1638995420000|2021-12-08 20:30:20|2273|2272.7|2274|2273.7|2274.1|2273.8|2273|2272.7|35
1638995430000|2021-12-08 20:30:30|2273.9|2273.6|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|51
1638995440000|2021-12-08 20:30:40|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.8|2273.5|29
1638995450000|2021-12-08 20:30:50|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|34
1638995460000|2021-12-08 20:31:00|2274.1|2273.8|2274.6|2274.3|2274.7|2274.4|2274.1|2273.8|58
1638995470000|2021-12-08 20:31:10|2274.7|2274.4|2275.3|2275|2275.4|2275.1|2274.6|2274.3|102
1638995480000|2021-12-08 20:31:20|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|20
1638995490000|2021-12-08 20:31:30|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.3|2275|31
1638995500000|2021-12-08 20:31:40|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|27
1638995510000|2021-12-08 20:31:50|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.3|2275|21
1638995520000|2021-12-08 20:32:00|2275.2|2274.9|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|21
1638995530000|2021-12-08 20:32:10|2275.3|2275|2275.3|2275|2275.7|2275.4|2275|2274.7|196
1638995540000|2021-12-08 20:32:20|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.2|2274.9|26
1638995550000|2021-12-08 20:32:30|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.5|2274.2|33
1638995560000|2021-12-08 20:32:40|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|12
1638995570000|2021-12-08 20:32:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|9
1638995580000|2021-12-08 20:33:00|2274.8|2274.5|2275.1|2274.8|2275.3|2275|2274.8|2274.5|18
1638995590000|2021-12-08 20:33:10|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.2|2274.9|9
1638995600000|2021-12-08 20:33:20|2275.7|2275.4|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|43
1638995610000|2021-12-08 20:33:30|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|13
1638995620000|2021-12-08 20:33:40|2275.5|2275.2|2276|2275.7|2276.1|2275.8|2275.4|2275.1|125
1638995630000|2021-12-08 20:33:50|2276.1|2275.8|2276|2275.7|2276.4|2276.1|2275.9|2275.6|34
1638995640000|2021-12-08 20:34:00|2275.9|2275.6|2275.2|2274.9|2275.9|2275.6|2275.1|2274.8|55
1638995650000|2021-12-08 20:34:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.1|2274.8|105
1638995660000|2021-12-08 20:34:20|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|19
1638995670000|2021-12-08 20:34:30|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|16
1638995680000|2021-12-08 20:34:40|2275.1|2274.8|2275.1|2274.8|2275.3|2275|2275|2274.7|28
1638995690000|2021-12-08 20:34:50|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.6|2274.3|15
1638995700000|2021-12-08 20:35:00|2275|2274.7|2274|2273.7|2275|2274.7|2273.8|2273.5|42
1638995710000|2021-12-08 20:35:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.8|2273.5|31
1638995720000|2021-12-08 20:35:20|2273.9|2273.6|2273.9|2273.6|2274.2|2273.9|2273.6|2273.3|33
1638995730000|2021-12-08 20:35:30|2274|2273.7|2274.8|2274.5|2274.8|2274.5|2274|2273.7|37
1638995740000|2021-12-08 20:35:40|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.4|2274.1|71
1638995750000|2021-12-08 20:35:50|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2274.3|2274|59
1638995760000|2021-12-08 20:36:00|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274|2273.7|47
1638995770000|2021-12-08 20:36:10|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|45
1638995780000|2021-12-08 20:36:20|2273.8|2273.5|2274.1|2273.8|2274.3|2274|2273.8|2273.5|58
1638995790000|2021-12-08 20:36:30|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|29
1638995800000|2021-12-08 20:36:40|2273.7|2273.4|2273.8|2273.5|2273.9|2273.6|2273.3|2273|26
1638995810000|2021-12-08 20:36:50|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.7|2273.4|24
1638995820000|2021-12-08 20:37:00|2274.2|2273.9|2274|2273.7|2274.3|2274|2273.7|2273.4|15
1638995830000|2021-12-08 20:37:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2273.7|2273.4|13
1638995840000|2021-12-08 20:37:20|2273.9|2273.6|2273.3|2273|2274|2273.7|2273.3|2273|29
1638995850000|2021-12-08 20:37:30|2273.2|2272.9|2273.5|2273.2|2273.8|2273.5|2273.1|2272.8|94
1638995860000|2021-12-08 20:37:40|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|16
1638995870000|2021-12-08 20:37:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.3|2273|15
1638995880000|2021-12-08 20:38:00|2273.4|2273.1|2273|2272.7|2273.5|2273.2|2272.8|2272.5|51
1638995890000|2021-12-08 20:38:10|2273.1|2272.8|2273.1|2272.8|2273.5|2273.2|2273|2272.7|36
1638995900000|2021-12-08 20:38:20|2273.2|2272.9|2273.1|2272.8|2273.4|2273.1|2273|2272.7|23
1638995910000|2021-12-08 20:38:30|2273|2272.7|2273.4|2273.1|2273.6|2273.3|2273|2272.7|32
1638995920000|2021-12-08 20:38:40|2273.3|2273|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|120
1638995930000|2021-12-08 20:38:50|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2272.9|2272.6|43
1638995940000|2021-12-08 20:39:00|2273.1|2272.8|2273.1|2272.8|2273.3|2273|2272.9|2272.6|67
1638995950000|2021-12-08 20:39:10|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|22
1638995960000|2021-12-08 20:39:20|2272.6|2272.3|2272.6|2272.3|2273|2272.7|2272.6|2272.3|24
1638995970000|2021-12-08 20:39:30|2272.5|2272.2|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|39
1638995980000|2021-12-08 20:39:40|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|21
1638995990000|2021-12-08 20:39:50|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.3|2272|58
1638996000000|2021-12-08 20:40:00|2272.7|2272.4|2273.1|2272.8|2273.4|2273.1|2272.6|2272.3|103
1638996010000|2021-12-08 20:40:10|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.7|2272.4|120
1638996020000|2021-12-08 20:40:20|2273.3|2273|2272.7|2272.4|2273.5|2273.2|2272.7|2272.4|42
1638996030000|2021-12-08 20:40:30|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.2|2271.9|50
1638996040000|2021-12-08 20:40:40|2272.9|2272.6|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|19
1638996050000|2021-12-08 20:40:50|2273|2272.7|2273.2|2272.9|2273.3|2273|2273|2272.7|53
1638996060000|2021-12-08 20:41:00|2273.1|2272.8|2273.7|2273.4|2273.8|2273.5|2273|2272.7|33
1638996070000|2021-12-08 20:41:10|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|43
1638996080000|2021-12-08 20:41:20|2273.5|2273.2|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|13
1638996090000|2021-12-08 20:41:30|2273.7|2273.4|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|50
1638996100000|2021-12-08 20:41:40|2273.6|2273.3|2274.3|2274|2274.3|2274|2273.6|2273.3|35
1638996110000|2021-12-08 20:41:50|2274.4|2274.1|2273.6|2273.3|2274.4|2274.1|2273.6|2273.3|52
1638996120000|2021-12-08 20:42:00|2273.2|2272.9|2273.3|2273|2273.7|2273.4|2273.2|2272.9|54
1638996130000|2021-12-08 20:42:10|2273.2|2272.9|2273|2272.7|2273.3|2273|2272.7|2272.4|53
1638996140000|2021-12-08 20:42:20|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|89
1638996150000|2021-12-08 20:42:30|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|45
1638996160000|2021-12-08 20:42:40|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2272.1|2271.8|60
1638996170000|2021-12-08 20:42:50|2272.4|2272.1|2272.3|2272|2272.6|2272.3|2272.3|2272|30
1638996180000|2021-12-08 20:43:00|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.8|2271.5|51
1638996190000|2021-12-08 20:43:10|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|74
1638996200000|2021-12-08 20:43:20|2271.6|2271.3|2271.7|2271.4|2272|2271.7|2271.5|2271.2|47
1638996210000|2021-12-08 20:43:30|2271.6|2271.3|2271.8|2271.5|2272|2271.7|2271.6|2271.3|52
1638996220000|2021-12-08 20:43:40|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.3|2271|48
1638996230000|2021-12-08 20:43:50|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.1|2270.8|66
1638996240000|2021-12-08 20:44:00|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.1|2270.8|47
1638996250000|2021-12-08 20:44:10|2271.4|2271.1|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|34
1638996260000|2021-12-08 20:44:20|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.8|2270.5|32
1638996270000|2021-12-08 20:44:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|32
1638996280000|2021-12-08 20:44:40|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.5|2270.2|84
1638996290000|2021-12-08 20:44:50|2270.8|2270.5|2270.3|2270|2270.8|2270.5|2270.3|2270|91
1638996300000|2021-12-08 20:45:00|2270.4|2270.1|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|99
1638996310000|2021-12-08 20:45:10|2270.3|2270|2271.7|2271.4|2271.8|2271.5|2270.3|2270|107
1638996320000|2021-12-08 20:45:20|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|66
1638996330000|2021-12-08 20:45:30|2271.8|2271.5|2271.8|2271.5|2272.1|2271.8|2271.7|2271.4|45
1638996340000|2021-12-08 20:45:40|2272|2271.7|2272.2|2271.9|2272.3|2272|2271.8|2271.5|28
1638996350000|2021-12-08 20:45:50|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|67
1638996360000|2021-12-08 20:46:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|12
1638996370000|2021-12-08 20:46:10|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.5|2272.2|29
1638996380000|2021-12-08 20:46:20|2272.7|2272.4|2272.9|2272.6|2273.2|2272.9|2272.6|2272.3|85
1638996390000|2021-12-08 20:46:30|2273|2272.7|2272.3|2272|2273|2272.7|2272.3|2272|16
1638996400000|2021-12-08 20:46:40|2272.2|2271.9|2272.8|2272.5|2273|2272.7|2272.1|2271.8|56
1638996410000|2021-12-08 20:46:50|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|60
1638996420000|2021-12-08 20:47:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2272.3|2272|35
1638996430000|2021-12-08 20:47:10|2272.6|2272.3|2272.6|2272.3|2272.9|2272.6|2272.5|2272.2|48
1638996440000|2021-12-08 20:47:20|2272.7|2272.4|2272.3|2272|2272.9|2272.6|2272.3|2272|62
1638996450000|2021-12-08 20:47:30|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.2|2271.9|85
1638996460000|2021-12-08 20:47:40|2272.9|2272.6|2271.8|2271.5|2272.9|2272.6|2271.8|2271.5|62
1638996470000|2021-12-08 20:47:50|2271.9|2271.6|2272.4|2272.1|2272.4|2272.1|2271.8|2271.5|85
1638996480000|2021-12-08 20:48:00|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.1|2271.8|29
1638996490000|2021-12-08 20:48:10|2272.2|2271.9|2272.9|2272.6|2273|2272.7|2272.2|2271.9|133
1638996500000|2021-12-08 20:48:20|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.6|2272.3|91
1638996510000|2021-12-08 20:48:30|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|55
1638996520000|2021-12-08 20:48:40|2272.4|2272.1|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|21
1638996530000|2021-12-08 20:48:50|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|41
1638996540000|2021-12-08 20:49:00|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|53
1638996550000|2021-12-08 20:49:10|2272.4|2272.1|2272.9|2272.6|2273|2272.7|2272.4|2272.1|35
1638996560000|2021-12-08 20:49:20|2272.8|2272.5|2271.6|2271.3|2272.8|2272.5|2271.4|2271.1|279
1638996570000|2021-12-08 20:49:30|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|229
1638996580000|2021-12-08 20:49:40|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|55
1638996590000|2021-12-08 20:49:50|2271.6|2271.3|2272.2|2271.9|2272.2|2271.9|2271.6|2271.3|36
1638996600000|2021-12-08 20:50:00|2272.5|2272.2|2272.4|2272.1|2272.9|2272.6|2271.7|2271.4|418
1638996610000|2021-12-08 20:50:10|2272.6|2272.3|2273.9|2273.6|2273.9|2273.6|2272.6|2272.3|133
1638996620000|2021-12-08 20:50:20|2274|2273.7|2273.3|2273|2274.3|2274|2273.3|2273|134
1638996630000|2021-12-08 20:50:30|2273.4|2273.1|2273.3|2273|2273.6|2273.3|2273|2272.7|52
1638996640000|2021-12-08 20:50:40|2273.4|2273.1|2273.6|2273.3|2273.9|2273.6|2273.2|2272.9|78
1638996650000|2021-12-08 20:50:50|2273.5|2273.2|2273.9|2273.6|2274.1|2273.8|2273.4|2273.1|41
1638996660000|2021-12-08 20:51:00|2273.8|2273.5|2274.1|2273.8|2274.3|2274|2273.8|2273.5|63
1638996670000|2021-12-08 20:51:10|2274|2273.7|2274.2|2273.9|2274.3|2274|2273.8|2273.5|56
1638996680000|2021-12-08 20:51:20|2274.1|2273.8|2273.4|2273.1|2274.2|2273.9|2273.2|2272.9|45
1638996690000|2021-12-08 20:51:30|2273.5|2273.2|2272.8|2272.5|2273.5|2273.2|2272.8|2272.5|54
1638996700000|2021-12-08 20:51:40|2273|2272.7|2273|2272.7|2273|2272.7|2272.7|2272.4|30
1638996710000|2021-12-08 20:51:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|34
1638996720000|2021-12-08 20:52:00|2273.1|2272.8|2273.4|2273.1|2273.6|2273.3|2273.1|2272.8|70
1638996730000|2021-12-08 20:52:10|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|88
1638996740000|2021-12-08 20:52:20|2273.5|2273.2|2274.1|2273.8|2274.2|2273.9|2273.5|2273.2|39
1638996750000|2021-12-08 20:52:30|2274.2|2273.9|2274.9|2274.6|2275|2274.7|2274.2|2273.9|159
1638996760000|2021-12-08 20:52:40|2275|2274.7|2275.3|2275|2275.4|2275.1|2275|2274.7|69
1638996770000|2021-12-08 20:52:50|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|30
1638996780000|2021-12-08 20:53:00|2275.4|2275.1|2275.8|2275.5|2276|2275.7|2275.4|2275.1|97
1638996790000|2021-12-08 20:53:10|2275.9|2275.6|2276|2275.7|2276.1|2275.8|2275.8|2275.5|130
1638996800000|2021-12-08 20:53:20|2275.9|2275.6|2276.3|2276|2276.3|2276|2275.9|2275.6|67
1638996810000|2021-12-08 20:53:30|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|49
1638996820000|2021-12-08 20:53:40|2276.3|2276|2275.5|2275.2|2276.4|2276.1|2275.5|2275.2|171
1638996830000|2021-12-08 20:53:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275|2274.7|55
1638996840000|2021-12-08 20:54:00|2275.2|2274.9|2275.3|2275|2275.6|2275.3|2275.1|2274.8|148
1638996850000|2021-12-08 20:54:10|2275.2|2274.9|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|59
1638996860000|2021-12-08 20:54:20|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275|2274.7|49
1638996870000|2021-12-08 20:54:30|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.7|2274.4|50
1638996880000|2021-12-08 20:54:40|2274.8|2274.5|2274.3|2274|2275.2|2274.9|2274.2|2273.9|73
1638996890000|2021-12-08 20:54:50|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274|2273.7|136
1638996900000|2021-12-08 20:55:00|2274|2273.7|2273.4|2273.1|2274.4|2274.1|2273.3|2273|266
1638996910000|2021-12-08 20:55:10|2273.3|2273|2273.6|2273.3|2273.8|2273.5|2273.2|2272.9|143
1638996920000|2021-12-08 20:55:20|2273.5|2273.2|2273|2272.7|2273.6|2273.3|2272.8|2272.5|82
1638996930000|2021-12-08 20:55:30|2272.7|2272.4|2273|2272.7|2273.1|2272.8|2272.6|2272.3|77
1638996940000|2021-12-08 20:55:40|2273.1|2272.8|2272.9|2272.6|2273.4|2273.1|2272.6|2272.3|171
1638996950000|2021-12-08 20:55:50|2273|2272.7|2273|2272.7|2273.4|2273.1|2272.8|2272.5|118
1638996960000|2021-12-08 20:56:00|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.7|2272.4|170
1638996970000|2021-12-08 20:56:10|2272.8|2272.5|2272.8|2272.5|2273|2272.7|2272.6|2272.3|96
1638996980000|2021-12-08 20:56:20|2272.9|2272.6|2273|2272.7|2273.1|2272.8|2272.8|2272.5|136
1638996990000|2021-12-08 20:56:30|2273.2|2272.9|2273|2272.7|2273.3|2273|2272.9|2272.6|151
1638997000000|2021-12-08 20:56:40|2272.9|2272.6|2272.7|2272.4|2273|2272.7|2272.6|2272.3|55
1638997010000|2021-12-08 20:56:50|2273|2272.7|2273|2272.7|2273.2|2272.9|2272.9|2272.6|47
1638997020000|2021-12-08 20:57:00|2272.9|2272.6|2272.3|2272|2273|2272.7|2272.2|2271.9|108
1638997030000|2021-12-08 20:57:10|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|117
1638997040000|2021-12-08 20:57:20|2271.9|2271.6|2271.7|2271.4|2272.2|2271.9|2271.5|2271.2|233
1638997050000|2021-12-08 20:57:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.3|2271|118
1638997060000|2021-12-08 20:57:40|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|327
1638997070000|2021-12-08 20:57:50|2271.3|2271|2271|2270.7|2271.5|2271.2|2270.9|2270.6|445
1638997080000|2021-12-08 20:58:00|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|295
1638997090000|2021-12-08 20:58:10|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2270.9|2270.6|126
1638997100000|2021-12-08 20:58:20|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.7|2270.4|142
1638997110000|2021-12-08 20:58:30|2270.8|2270.5|2270.7|2270.4|2271.1|2270.8|2270.7|2270.4|325
1638997120000|2021-12-08 20:58:40|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|247
1638997130000|2021-12-08 20:58:50|2270.9|2270.6|2271.6|2271.3|2271.6|2271.3|2270.9|2270.6|203
1638997140000|2021-12-08 20:59:00|2271.4|2271.1|2270.5|2270.2|2271.5|2271.2|2270.5|2270.2|425
1638997150000|2021-12-08 20:59:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.3|2270|539
1638997160000|2021-12-08 20:59:20|2270.6|2270.3|2271.1|2270.8|2271.3|2271|2270.4|2270.1|583
1638997170000|2021-12-08 20:59:30|2271|2270.7|2270.4|2270.1|2271|2270.7|2270.2|2269.9|714
1638997180000|2021-12-08 20:59:40|2270.5|2270.2|2270.7|2270.4|2271.2|2270.9|2270.3|2270|948
1638997190000|2021-12-08 20:59:50|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2269.4|2269.1|2722
1638997200000|2021-12-08 21:00:00|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2269.8|2269.5|879
1638997210000|2021-12-08 21:00:10|2270.2|2269.9|2269.5|2269.2|2270.2|2269.9|2269.4|2269.1|269
1638997220000|2021-12-08 21:00:20|2269.4|2269.1|2270.3|2270|2270.4|2270.1|2269.3|2269|179
1638997230000|2021-12-08 21:00:30|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.3|2270|65
1638997240000|2021-12-08 21:00:40|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.3|2270|46
1638997250000|2021-12-08 21:00:50|2270.4|2270.1|2270.5|2270.2|2270.8|2270.5|2270.2|2269.9|150
1638997260000|2021-12-08 21:01:00|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.3|2270|61
1638997270000|2021-12-08 21:01:10|2270.7|2270.4|2270.5|2270.2|2270.9|2270.6|2270.4|2270.1|91
1638997280000|2021-12-08 21:01:20|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|31
1638997290000|2021-12-08 21:01:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|50
1638997300000|2021-12-08 21:01:40|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|102
1638997310000|2021-12-08 21:01:50|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.7|2270.4|53
1638997320000|2021-12-08 21:02:00|2271|2270.7|2270.3|2270|2271.1|2270.8|2270|2269.7|236
1638997330000|2021-12-08 21:02:10|2270.2|2269.9|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|30
1638997340000|2021-12-08 21:02:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|45
1638997350000|2021-12-08 21:02:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|22
1638997360000|2021-12-08 21:02:40|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|41
1638997370000|2021-12-08 21:02:50|2271|2270.7|2271.2|2270.9|2271.5|2271.2|2271|2270.7|68
1638997380000|2021-12-08 21:03:00|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271|2270.7|39
1638997390000|2021-12-08 21:03:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|38
1638997400000|2021-12-08 21:03:20|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|125
1638997410000|2021-12-08 21:03:30|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|48
1638997420000|2021-12-08 21:03:40|2272.1|2271.8|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|25
1638997430000|2021-12-08 21:03:50|2272.3|2272|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|74
1638997440000|2021-12-08 21:04:00|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|28
1638997450000|2021-12-08 21:04:10|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.7|2271.4|35
1638997460000|2021-12-08 21:04:20|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272|2271.7|67
1638997470000|2021-12-08 21:04:30|2272.2|2271.9|2271.4|2271.1|2272.2|2271.9|2271.4|2271.1|98
1638997480000|2021-12-08 21:04:40|2271.5|2271.2|2271|2270.7|2271.7|2271.4|2271|2270.7|98
1638997490000|2021-12-08 21:04:50|2271.3|2271|2271.1|2270.8|2271.3|2271|2271|2270.7|39
1638997500000|2021-12-08 21:05:00|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|27
1638997510000|2021-12-08 21:05:10|2271|2270.7|2270.5|2270.2|2271|2270.7|2270.5|2270.2|46
1638997520000|2021-12-08 21:05:20|2270.4|2270.1|2271.2|2270.9|2271.2|2270.9|2270.4|2270.1|65
1638997530000|2021-12-08 21:05:30|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|6
1638997540000|2021-12-08 21:05:40|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|39
1638997550000|2021-12-08 21:05:50|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|21
1638997560000|2021-12-08 21:06:00|2271.4|2271.1|2271.6|2271.3|2272.1|2271.8|2271.4|2271.1|45
1638997570000|2021-12-08 21:06:10|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|7
1638997580000|2021-12-08 21:06:20|2271.3|2271|2271.6|2271.3|2271.8|2271.5|2271.3|2271|12
1638997590000|2021-12-08 21:06:30|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|9
1638997600000|2021-12-08 21:06:40|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|39
1638997610000|2021-12-08 21:06:50|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|127
1638997620000|2021-12-08 21:07:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|15
1638997630000|2021-12-08 21:07:10|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|6
1638997640000|2021-12-08 21:07:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|9
1638997650000|2021-12-08 21:07:30|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|17
1638997660000|2021-12-08 21:07:40|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|6
1638997670000|2021-12-08 21:07:50|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|9
1638997680000|2021-12-08 21:08:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|12
1638997690000|2021-12-08 21:08:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|39
1638997700000|2021-12-08 21:08:20|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|44
1638997710000|2021-12-08 21:08:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|10
1638997720000|2021-12-08 21:08:40|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.8|2270.5|118
1638997730000|2021-12-08 21:08:50|2270.8|2270.5|2271.4|2271.1|2271.4|2271.1|2270.8|2270.5|55
1638997740000|2021-12-08 21:09:00|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|27
1638997750000|2021-12-08 21:09:10|2271.6|2271.3|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|24
1638997760000|2021-12-08 21:09:20|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|68
1638997770000|2021-12-08 21:09:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|49
1638997780000|2021-12-08 21:09:40|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|24
1638997790000|2021-12-08 21:09:50|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|124
1638997800000|2021-12-08 21:10:00|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|22
1638997810000|2021-12-08 21:10:10|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|13
1638997820000|2021-12-08 21:10:20|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.1|2270.8|22
1638997830000|2021-12-08 21:10:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.1|2270.8|17
1638997840000|2021-12-08 21:10:40|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|20
1638997850000|2021-12-08 21:10:50|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|77
1638997860000|2021-12-08 21:11:00|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|50
1638997870000|2021-12-08 21:11:10|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|36
1638997880000|2021-12-08 21:11:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|17
1638997890000|2021-12-08 21:11:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|23
1638997900000|2021-12-08 21:11:40|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|23
1638997910000|2021-12-08 21:11:50|2271.3|2271|2271.2|2270.9|2271.3|2271|2271|2270.7|31
1638997920000|2021-12-08 21:12:00|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|33
1638997930000|2021-12-08 21:12:10|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|28
1638997940000|2021-12-08 21:12:20|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|25
1638997950000|2021-12-08 21:12:30|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|72
1638997960000|2021-12-08 21:12:40|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.5|2269.2|77
1638997970000|2021-12-08 21:12:50|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|12
1638997980000|2021-12-08 21:13:00|2269.7|2269.4|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|28
1638997990000|2021-12-08 21:13:10|2270.1|2269.8|2270.3|2270|2270.4|2270.1|2270.1|2269.8|63
1638998000000|2021-12-08 21:13:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|30
1638998010000|2021-12-08 21:13:30|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|33
1638998020000|2021-12-08 21:13:40|2270|2269.7|2270.3|2270|2270.3|2270|2269.9|2269.6|11
1638998030000|2021-12-08 21:13:50|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|10
1638998040000|2021-12-08 21:14:00|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|39
1638998050000|2021-12-08 21:14:10|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|13
1638998060000|2021-12-08 21:14:20|2270|2269.7|2270.2|2269.9|2270.4|2270.1|2270|2269.7|32
1638998070000|2021-12-08 21:14:30|2270.3|2270|2270|2269.7|2270.3|2270|2269.9|2269.6|6
1638998080000|2021-12-08 21:14:40|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.6|2269.3|43
1638998090000|2021-12-08 21:14:50|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|8
1638998100000|2021-12-08 21:15:00|2270.2|2269.9|2270.1|2269.8|2270.8|2270.5|2270|2269.7|52
1638998120000|2021-12-08 21:15:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|10
1638998130000|2021-12-08 21:15:30|2270|2269.7|2270.1|2269.8|2270.7|2270.4|2270|2269.7|47
1638998140000|2021-12-08 21:15:40|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|7
1638998150000|2021-12-08 21:15:50|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|4
1638998160000|2021-12-08 21:16:00|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|1
1638998170000|2021-12-08 21:16:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1638998180000|2021-12-08 21:16:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|0
1638998200000|2021-12-08 21:16:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|0
1638998210000|2021-12-08 21:16:50|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|0
1638998220000|2021-12-08 21:17:00|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.3|2270|20
1638998230000|2021-12-08 21:17:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1638998240000|2021-12-08 21:17:20|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|6
1638998250000|2021-12-08 21:17:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|3
1638998260000|2021-12-08 21:17:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|2
1638998270000|2021-12-08 21:17:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|3
1638998300000|2021-12-08 21:18:20|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|56
1638998310000|2021-12-08 21:18:30|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|13
1638998320000|2021-12-08 21:18:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|19
1638998340000|2021-12-08 21:19:00|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|4
1638998350000|2021-12-08 21:19:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1638998370000|2021-12-08 21:19:30|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|1
1638998380000|2021-12-08 21:19:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|1
1638998390000|2021-12-08 21:19:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1638998400000|2021-12-08 21:20:00|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|0
1638998410000|2021-12-08 21:20:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|4
1638998420000|2021-12-08 21:20:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|0
1638998430000|2021-12-08 21:20:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|7
1638998440000|2021-12-08 21:20:40|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|2
1638998450000|2021-12-08 21:20:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|0
1638998460000|2021-12-08 21:21:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|0
1638998470000|2021-12-08 21:21:10|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|1
1638998480000|2021-12-08 21:21:20|||||||||1
1638998500000|2021-12-08 21:21:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|0
1638998510000|2021-12-08 21:21:50|2270.5|2270.2|2271.4|2271.1|2271.4|2271.1|2270.5|2270.2|144
1638998520000|2021-12-08 21:22:00|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|14
1638998530000|2021-12-08 21:22:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1638998540000|2021-12-08 21:22:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1638998550000|2021-12-08 21:22:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|1
1638998560000|2021-12-08 21:22:40|2271.5|2271.2|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|13
1638998570000|2021-12-08 21:22:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1638998580000|2021-12-08 21:23:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|1
1638998590000|2021-12-08 21:23:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|4
1638998600000|2021-12-08 21:23:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1638998610000|2021-12-08 21:23:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|86
1638998620000|2021-12-08 21:23:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1638998640000|2021-12-08 21:24:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1638998650000|2021-12-08 21:24:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|2
1638998660000|2021-12-08 21:24:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|7
1638998670000|2021-12-08 21:24:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|1
1638998700000|2021-12-08 21:25:00|2271.8|2271.5|2271.9|2271.6|2272.2|2271.9|2271.7|2271.4|100
1638998710000|2021-12-08 21:25:10|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|1
1638998720000|2021-12-08 21:25:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1638998730000|2021-12-08 21:25:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1638998740000|2021-12-08 21:25:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1638998750000|2021-12-08 21:25:50|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|1
1638998780000|2021-12-08 21:26:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1638998790000|2021-12-08 21:26:30|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|0
1638998800000|2021-12-08 21:26:40|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|6
1638998820000|2021-12-08 21:27:00|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|6
1638998830000|2021-12-08 21:27:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|4
1638998840000|2021-12-08 21:27:20|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|8
1638998850000|2021-12-08 21:27:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|6
1638998860000|2021-12-08 21:27:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1638998890000|2021-12-08 21:28:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|6
1638998910000|2021-12-08 21:28:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|9
1638998920000|2021-12-08 21:28:40|2271.1|2270.8|2271.3|2271|2271.3|2271|2271|2270.7|8
1638998930000|2021-12-08 21:28:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|1
1638998950000|2021-12-08 21:29:10|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|6
1638998960000|2021-12-08 21:29:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1638998970000|2021-12-08 21:29:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|4
1638998980000|2021-12-08 21:29:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|3
1638998990000|2021-12-08 21:29:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1638999000000|2021-12-08 21:30:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|8
1638999020000|2021-12-08 21:30:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|2
1638999040000|2021-12-08 21:30:40|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|6
1638999050000|2021-12-08 21:30:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|4
1638999060000|2021-12-08 21:31:00|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|5
1638999070000|2021-12-08 21:31:10|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|5
1638999080000|2021-12-08 21:31:20|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|10
1638999090000|2021-12-08 21:31:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|1
1638999100000|2021-12-08 21:31:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1638999120000|2021-12-08 21:32:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1638999130000|2021-12-08 21:32:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|3
1638999140000|2021-12-08 21:32:20|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|13
1638999150000|2021-12-08 21:32:30|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|5
1638999160000|2021-12-08 21:32:40|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|4
1638999170000|2021-12-08 21:32:50|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|6
1638999180000|2021-12-08 21:33:00|||||||||2
1638999190000|2021-12-08 21:33:10|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|5
1638999200000|2021-12-08 21:33:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|3
1638999210000|2021-12-08 21:33:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|0
1638999220000|2021-12-08 21:33:40|||||||||3
1638999230000|2021-12-08 21:33:50|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|5
1638999240000|2021-12-08 21:34:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|1
1638999250000|2021-12-08 21:34:10|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|1
1638999260000|2021-12-08 21:34:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|4
1638999270000|2021-12-08 21:34:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1638999290000|2021-12-08 21:34:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|5
1638999300000|2021-12-08 21:35:00|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|11
1638999310000|2021-12-08 21:35:10|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|2
1638999330000|2021-12-08 21:35:30|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1638999340000|2021-12-08 21:35:40|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|0
1638999350000|2021-12-08 21:35:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1638999360000|2021-12-08 21:36:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|1
1638999370000|2021-12-08 21:36:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|9
1638999380000|2021-12-08 21:36:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1638999390000|2021-12-08 21:36:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|3
1638999400000|2021-12-08 21:36:40|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|13
1638999410000|2021-12-08 21:36:50|||||||||5
1638999420000|2021-12-08 21:37:00|||||||||2
1638999430000|2021-12-08 21:37:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|4
1638999440000|2021-12-08 21:37:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|6
1638999450000|2021-12-08 21:37:30|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|2
1638999460000|2021-12-08 21:37:40|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|0
1638999480000|2021-12-08 21:38:00|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|2
1638999490000|2021-12-08 21:38:10|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|7
1638999500000|2021-12-08 21:38:20|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|5
1638999510000|2021-12-08 21:38:30|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|8
1638999520000|2021-12-08 21:38:40|||||||||1
1638999530000|2021-12-08 21:38:50|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|15
1638999540000|2021-12-08 21:39:00|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|2
1638999560000|2021-12-08 21:39:20|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|6
1638999580000|2021-12-08 21:39:40|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|10
1638999590000|2021-12-08 21:39:50|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|8
1638999600000|2021-12-08 21:40:00|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|16
1638999610000|2021-12-08 21:40:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|6
1638999620000|2021-12-08 21:40:20|||||||||2
1638999630000|2021-12-08 21:40:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1638999640000|2021-12-08 21:40:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|17
1638999680000|2021-12-08 21:41:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|7
1638999690000|2021-12-08 21:41:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|20
1638999710000|2021-12-08 21:41:50|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|4
1638999720000|2021-12-08 21:42:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|6
1638999730000|2021-12-08 21:42:10|||||||||2
1638999750000|2021-12-08 21:42:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1638999780000|2021-12-08 21:43:00|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|5
1638999790000|2021-12-08 21:43:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|8
1638999800000|2021-12-08 21:43:20|||||||||1
1638999820000|2021-12-08 21:43:40|||||||||1
1638999830000|2021-12-08 21:43:50|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|6
1638999840000|2021-12-08 21:44:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|4
1638999850000|2021-12-08 21:44:10|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|9
1638999860000|2021-12-08 21:44:20|||||||||1
1638999870000|2021-12-08 21:44:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1638999900000|2021-12-08 21:45:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1638999910000|2021-12-08 21:45:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|3
1638999920000|2021-12-08 21:45:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|7
1638999960000|2021-12-08 21:46:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|3
1638999980000|2021-12-08 21:46:20|||||||||3
1638999990000|2021-12-08 21:46:30|||||||||1
1639000060000|2021-12-08 21:47:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2
1639000070000|2021-12-08 21:47:50|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|20
1639000080000|2021-12-08 21:48:00|2270|2269.7|2270|2269.7|2270|2269.7|2269.8|2269.5|18
1639000090000|2021-12-08 21:48:10|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1639000100000|2021-12-08 21:48:20|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|6
1639000110000|2021-12-08 21:48:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|0
1639000130000|2021-12-08 21:48:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|5
1639000140000|2021-12-08 21:49:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|13
1639000150000|2021-12-08 21:49:10|2270.3|2270|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|14
1639000160000|2021-12-08 21:49:20|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|46
1639000170000|2021-12-08 21:49:30|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|51
1639000180000|2021-12-08 21:49:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|17
1639000190000|2021-12-08 21:49:50|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|12
1639000200000|2021-12-08 21:50:00|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|28
1639000210000|2021-12-08 21:50:10|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|9
1639000220000|2021-12-08 21:50:20|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|28
1639000230000|2021-12-08 21:50:30|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|13
1639000240000|2021-12-08 21:50:40|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|19
1639000250000|2021-12-08 21:50:50|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|20
1639000260000|2021-12-08 21:51:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|19
1639000270000|2021-12-08 21:51:10|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|20
1639000280000|2021-12-08 21:51:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|4
1639000290000|2021-12-08 21:51:30|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|32
1639000300000|2021-12-08 21:51:40|2269.9|2269.6|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|8
1639000310000|2021-12-08 21:51:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|5
1639000320000|2021-12-08 21:52:00|2270.5|2270.2|2270|2269.7|2270.5|2270.2|2270|2269.7|20
1639000330000|2021-12-08 21:52:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|23
1639000340000|2021-12-08 21:52:20|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|21
1639000350000|2021-12-08 21:52:30|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|9
1639000360000|2021-12-08 21:52:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1639000380000|2021-12-08 21:53:00|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|12
1639000390000|2021-12-08 21:53:10|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|24
1639000400000|2021-12-08 21:53:20|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|6
1639000410000|2021-12-08 21:53:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|4
1639000420000|2021-12-08 21:53:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1639000430000|2021-12-08 21:53:50|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.2|2268.9|28
1639000440000|2021-12-08 21:54:00|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|1
1639000450000|2021-12-08 21:54:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|7
1639000460000|2021-12-08 21:54:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|18
1639000470000|2021-12-08 21:54:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|13
1639000500000|2021-12-08 21:55:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|12
1639000520000|2021-12-08 21:55:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|12
1639000530000|2021-12-08 21:55:30|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|3
1639000540000|2021-12-08 21:55:40|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.3|2268|22
1639000550000|2021-12-08 21:55:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|3
1639000570000|2021-12-08 21:56:10|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|110
1639000580000|2021-12-08 21:56:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|49
1639000590000|2021-12-08 21:56:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|20
1639000600000|2021-12-08 21:56:40|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|8
1639000620000|2021-12-08 21:57:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|4
1639000630000|2021-12-08 21:57:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|1
1639000640000|2021-12-08 21:57:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|9
1639000650000|2021-12-08 21:57:30|||||||||3
1639000660000|2021-12-08 21:57:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1639000680000|2021-12-08 21:58:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|16
1639000690000|2021-12-08 21:58:10|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|7
1639000700000|2021-12-08 21:58:20|||||||||1
1639000710000|2021-12-08 21:58:30|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|61
1639000720000|2021-12-08 21:58:40|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|7
1639000730000|2021-12-08 21:58:50|||||||||3
1639000740000|2021-12-08 21:59:00|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|14
1639000750000|2021-12-08 21:59:10|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|10
1639000760000|2021-12-08 21:59:20|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|41
1639000770000|2021-12-08 21:59:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|14
1639000780000|2021-12-08 21:59:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1639000790000|2021-12-08 21:59:50|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|19
1639000800000|2021-12-08 22:00:00|2268.4|2267.6|2268.3|2267.5|2268.4|2267.6|2268.3|2267.5|0
1639000810000|2021-12-08 22:00:10|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639000820000|2021-12-08 22:00:20|2268.3|2267.5|2268.3|2267.5|2268.4|2267.6|2268.3|2267.5|0
1639000860000|2021-12-08 22:01:00|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1639000910000|2021-12-08 22:01:50|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639001130000|2021-12-08 22:05:30|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639001730000|2021-12-08 22:15:30|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1639002180000|2021-12-08 22:23:00|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639002220000|2021-12-08 22:23:40|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639002230000|2021-12-08 22:23:50|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1639002240000|2021-12-08 22:24:00|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639002270000|2021-12-08 22:24:30|2268.3|2267.5|2268.4|2267.6|2268.4|2267.6|2268.3|2267.5|0
1639002330000|2021-12-08 22:25:30|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639002410000|2021-12-08 22:26:50|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639002420000|2021-12-08 22:27:00|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639002490000|2021-12-08 22:28:10|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639002730000|2021-12-08 22:32:10|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639002790000|2021-12-08 22:33:10|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639002810000|2021-12-08 22:33:30|2268.3|2267.5|2268.4|2267.6|2268.4|2267.6|2268.3|2267.5|0
1639002820000|2021-12-08 22:33:40|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1639002830000|2021-12-08 22:33:50|2268.4|2267.6|2268.5|2267.7|2268.5|2267.7|2268.4|2267.6|0
1639002850000|2021-12-08 22:34:10|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639003080000|2021-12-08 22:38:00|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639003290000|2021-12-08 22:41:30|2268.2|2267.4|2268.3|2267.5|2268.3|2267.5|2268.2|2267.4|0
1639003310000|2021-12-08 22:41:50|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1639003330000|2021-12-08 22:42:10|2268.3|2267.5|2268.2|2267.4|2268.3|2267.5|2268.2|2267.4|0
1639003400000|2021-12-08 22:43:20|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639003700000|2021-12-08 22:48:20|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1639003780000|2021-12-08 22:49:40|2268.3|2267.5|2268.4|2267.6|2268.4|2267.6|2268.3|2267.5|0
1639003800000|2021-12-08 22:50:00|2268.5|2267.7|2268.6|2267.8|2268.6|2267.8|2268.5|2267.7|0
1639003840000|2021-12-08 22:50:40|2268.5|2267.7|2268.4|2267.6|2268.5|2267.7|2268.4|2267.6|0
1639003850000|2021-12-08 22:50:50|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1639003940000|2021-12-08 22:52:20|2268.4|2267.6|2268.3|2267.5|2268.4|2267.6|2268.3|2267.5|0
1639004000000|2021-12-08 22:53:20|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639004080000|2021-12-08 22:54:40|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1639004160000|2021-12-08 22:56:00|2268.6|2267.8|2268.7|2267.9|2268.7|2267.9|2268.6|2267.8|0
1639004210000|2021-12-08 22:56:50|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|0
1639004230000|2021-12-08 22:57:10|2268.5|2267.7|2268.4|2267.6|2268.6|2267.8|2268.4|2267.6|0
1639004240000|2021-12-08 22:57:20|2268.6|2267.8|2268.4|2267.6|2268.6|2267.8|2268.4|2267.6|0
1639004250000|2021-12-08 22:57:30|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1639004260000|2021-12-08 22:57:40|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639004280000|2021-12-08 22:58:00|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1639004370000|2021-12-08 22:59:30|2268.4|2267.6|2268.5|2267.7|2268.5|2267.7|2268.4|2267.6|0
1639004380000|2021-12-08 22:59:40|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639004390000|2021-12-08 22:59:50|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1639004400000|2021-12-08 23:00:00|2268.4|2267.6|2268.9|2268.6|2269.2|2268.9|2268.4|2267.6|17
1639004410000|2021-12-08 23:00:10|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|19
1639004420000|2021-12-08 23:00:20|2269|2268.7|2269.2|2268.9|2269.3|2269|2269|2268.7|0
1639004430000|2021-12-08 23:00:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1639004440000|2021-12-08 23:00:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|8
1639004450000|2021-12-08 23:00:50|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|1
1639004460000|2021-12-08 23:01:00|2268.8|2268.5|2268.4|2268.1|2268.9|2268.6|2268.4|2268.1|51
1639004470000|2021-12-08 23:01:10|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|6
1639004480000|2021-12-08 23:01:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|1
1639004490000|2021-12-08 23:01:30|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|2
1639004500000|2021-12-08 23:01:40|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|3
1639004510000|2021-12-08 23:01:50|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|4
1639004520000|2021-12-08 23:02:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|1
1639004550000|2021-12-08 23:02:30|||||||||1
1639004570000|2021-12-08 23:02:50|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|1
1639004580000|2021-12-08 23:03:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|4
1639004590000|2021-12-08 23:03:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|1
1639004600000|2021-12-08 23:03:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1639004610000|2021-12-08 23:03:30|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|3
1639004620000|2021-12-08 23:03:40|2268|2267.7|2268|2267.7|2268|2267.7|2267.8|2267.5|1
1639004630000|2021-12-08 23:03:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1639004660000|2021-12-08 23:04:20|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|6
1639004670000|2021-12-08 23:04:30|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|4
1639004680000|2021-12-08 23:04:40|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|4
1639004690000|2021-12-08 23:04:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|18
1639004700000|2021-12-08 23:05:00|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|3
1639004710000|2021-12-08 23:05:10|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639004720000|2021-12-08 23:05:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1639004730000|2021-12-08 23:05:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1639004760000|2021-12-08 23:06:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1639004770000|2021-12-08 23:06:10|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|16
1639004780000|2021-12-08 23:06:20|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|1
1639004790000|2021-12-08 23:06:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1639004800000|2021-12-08 23:06:40|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.9|2266.6|5
1639004810000|2021-12-08 23:06:50|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1639004820000|2021-12-08 23:07:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|8
1639004830000|2021-12-08 23:07:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1639004840000|2021-12-08 23:07:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|2
1639004850000|2021-12-08 23:07:30|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|2
1639004870000|2021-12-08 23:07:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1639004880000|2021-12-08 23:08:00|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|15
1639004890000|2021-12-08 23:08:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1639004900000|2021-12-08 23:08:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|13
1639004910000|2021-12-08 23:08:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|2
1639004920000|2021-12-08 23:08:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|1
1639004930000|2021-12-08 23:08:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1639004950000|2021-12-08 23:09:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1639004960000|2021-12-08 23:09:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1639004980000|2021-12-08 23:09:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|2
1639004990000|2021-12-08 23:09:50|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1639005000000|2021-12-08 23:10:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|2
1639005010000|2021-12-08 23:10:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1639005020000|2021-12-08 23:10:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1639005040000|2021-12-08 23:10:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|4
1639005050000|2021-12-08 23:10:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1639005060000|2021-12-08 23:11:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1639005070000|2021-12-08 23:11:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1639005100000|2021-12-08 23:11:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|5
1639005110000|2021-12-08 23:11:50|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|1
1639005120000|2021-12-08 23:12:00|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|0
1639005130000|2021-12-08 23:12:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1639005140000|2021-12-08 23:12:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|1
1639005150000|2021-12-08 23:12:30|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1639005160000|2021-12-08 23:12:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|4
1639005170000|2021-12-08 23:12:50|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|2
1639005180000|2021-12-08 23:13:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|1
1639005190000|2021-12-08 23:13:10|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1639005200000|2021-12-08 23:13:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.8|2266.5|0
1639005210000|2021-12-08 23:13:30|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1639005220000|2021-12-08 23:13:40|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1639005230000|2021-12-08 23:13:50|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|4
1639005240000|2021-12-08 23:14:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|5
1639005250000|2021-12-08 23:14:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639005270000|2021-12-08 23:14:30|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|3
1639005280000|2021-12-08 23:14:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1639005290000|2021-12-08 23:14:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|1
1639005300000|2021-12-08 23:15:00|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|6
1639005310000|2021-12-08 23:15:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|0
1639005320000|2021-12-08 23:15:20|||||||||3
1639005330000|2021-12-08 23:15:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|5
1639005340000|2021-12-08 23:15:40|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|11
1639005350000|2021-12-08 23:15:50|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|4
1639005360000|2021-12-08 23:16:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1639005370000|2021-12-08 23:16:10|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.5|2267.2|32
1639005380000|2021-12-08 23:16:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|7
1639005390000|2021-12-08 23:16:30|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|6
1639005420000|2021-12-08 23:17:00|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|1
1639005430000|2021-12-08 23:17:10|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|4
1639005440000|2021-12-08 23:17:20|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|10
1639005450000|2021-12-08 23:17:30|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|0
1639005460000|2021-12-08 23:17:40|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|0
1639005490000|2021-12-08 23:18:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1639005500000|2021-12-08 23:18:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|4
1639005510000|2021-12-08 23:18:30|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|7
1639005520000|2021-12-08 23:18:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|0
1639005530000|2021-12-08 23:18:50|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|1
1639005540000|2021-12-08 23:19:00|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|0
1639005550000|2021-12-08 23:19:10|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1639005560000|2021-12-08 23:19:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|3
1639005590000|2021-12-08 23:19:50|||||||||1
1639005600000|2021-12-08 23:20:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|0
1639005610000|2021-12-08 23:20:10|2268.6|2268.3|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|4
1639005620000|2021-12-08 23:20:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1639005630000|2021-12-08 23:20:30|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|7
1639005640000|2021-12-08 23:20:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|4
1639005650000|2021-12-08 23:20:50|||||||||25
1639005660000|2021-12-08 23:21:00|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|4
1639005690000|2021-12-08 23:21:30|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|2
1639005700000|2021-12-08 23:21:40|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|4
1639005710000|2021-12-08 23:21:50|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|1
1639005720000|2021-12-08 23:22:00|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|0
1639005730000|2021-12-08 23:22:10|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|1
1639005740000|2021-12-08 23:22:20|2268.8|2268.5|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|25
1639005750000|2021-12-08 23:22:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|3
1639005760000|2021-12-08 23:22:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|3
1639005770000|2021-12-08 23:22:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1639005780000|2021-12-08 23:23:00|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1639005790000|2021-12-08 23:23:10|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|1
1639005820000|2021-12-08 23:23:40|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|1
1639005830000|2021-12-08 23:23:50|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|4
1639005840000|2021-12-08 23:24:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1639005850000|2021-12-08 23:24:10|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1639005860000|2021-12-08 23:24:20|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|1
1639005880000|2021-12-08 23:24:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|1
1639005910000|2021-12-08 23:25:10|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|0
1639005920000|2021-12-08 23:25:20|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|3
1639005930000|2021-12-08 23:25:30|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1639005940000|2021-12-08 23:25:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1639005960000|2021-12-08 23:26:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|0
1639005970000|2021-12-08 23:26:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1639005980000|2021-12-08 23:26:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|0
1639006010000|2021-12-08 23:26:50|2268.6|2268.3|2267.9|2267.6|2268.6|2268.3|2267.9|2267.6|3
1639006020000|2021-12-08 23:27:00|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|9
1639006030000|2021-12-08 23:27:10|2268.2|2267.9|2268.4|2268.1|2268.6|2268.3|2268.2|2267.9|1
1639006040000|2021-12-08 23:27:20|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1639006050000|2021-12-08 23:27:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1639006060000|2021-12-08 23:27:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.7|2267.4|2
1639006070000|2021-12-08 23:27:50|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1639006090000|2021-12-08 23:28:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|1
1639006100000|2021-12-08 23:28:20|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|1
1639006120000|2021-12-08 23:28:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1639006130000|2021-12-08 23:28:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1639006140000|2021-12-08 23:29:00|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|0
1639006150000|2021-12-08 23:29:10|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1639006170000|2021-12-08 23:29:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1639006180000|2021-12-08 23:29:40|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|6
1639006240000|2021-12-08 23:30:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|4
1639006260000|2021-12-08 23:31:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|1
1639006270000|2021-12-08 23:31:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1639006280000|2021-12-08 23:31:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1639006290000|2021-12-08 23:31:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1639006300000|2021-12-08 23:31:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1639006310000|2021-12-08 23:31:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|3
1639006320000|2021-12-08 23:32:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|1
1639006330000|2021-12-08 23:32:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1639006340000|2021-12-08 23:32:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1639006350000|2021-12-08 23:32:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1639006360000|2021-12-08 23:32:40|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639006380000|2021-12-08 23:33:00|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1639006390000|2021-12-08 23:33:10|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1639006400000|2021-12-08 23:33:20|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|0
1639006410000|2021-12-08 23:33:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639006420000|2021-12-08 23:33:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1639006430000|2021-12-08 23:33:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1639006450000|2021-12-08 23:34:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1639006470000|2021-12-08 23:34:30|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|1
1639006500000|2021-12-08 23:35:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1639006530000|2021-12-08 23:35:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|0
1639006540000|2021-12-08 23:35:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1639006550000|2021-12-08 23:35:50|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|3
1639006560000|2021-12-08 23:36:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1639006580000|2021-12-08 23:36:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|1
1639006590000|2021-12-08 23:36:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1639006600000|2021-12-08 23:36:40|||||||||1
1639006610000|2021-12-08 23:36:50|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|4
1639006620000|2021-12-08 23:37:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1639006630000|2021-12-08 23:37:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1639006640000|2021-12-08 23:37:20|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|1
1639006650000|2021-12-08 23:37:30|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|1
1639006660000|2021-12-08 23:37:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1639006680000|2021-12-08 23:38:00|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1639006700000|2021-12-08 23:38:20|||||||||1
1639006730000|2021-12-08 23:38:50|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|1
1639006740000|2021-12-08 23:39:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1639006750000|2021-12-08 23:39:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|1
1639006760000|2021-12-08 23:39:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1639006770000|2021-12-08 23:39:30|||||||||1
1639006780000|2021-12-08 23:39:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1639006800000|2021-12-08 23:40:00|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|1
1639006810000|2021-12-08 23:40:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1639006820000|2021-12-08 23:40:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1639006830000|2021-12-08 23:40:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|0
1639006880000|2021-12-08 23:41:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1639006890000|2021-12-08 23:41:30|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|1
1639006920000|2021-12-08 23:42:00|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|4
1639006930000|2021-12-08 23:42:10|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1639006940000|2021-12-08 23:42:20|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1639006950000|2021-12-08 23:42:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1639006960000|2021-12-08 23:42:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|1
1639006980000|2021-12-08 23:43:00|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|1
1639007000000|2021-12-08 23:43:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1639007020000|2021-12-08 23:43:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|1
1639007030000|2021-12-08 23:43:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1639007040000|2021-12-08 23:44:00|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|1
1639007060000|2021-12-08 23:44:20|2268.9|2268.6|2269.3|2269|2269.4|2269.1|2268.8|2268.5|35
1639007070000|2021-12-08 23:44:30|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|3
1639007080000|2021-12-08 23:44:40|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269|2268.7|3
1639007100000|2021-12-08 23:45:00|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|1
1639007110000|2021-12-08 23:45:10|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|11
1639007120000|2021-12-08 23:45:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1639007130000|2021-12-08 23:45:30|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|1
1639007140000|2021-12-08 23:45:40|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|5
1639007150000|2021-12-08 23:45:50|2268.3|2268|2268.3|2268|2268.5|2268.2|2268.3|2268|11
1639007160000|2021-12-08 23:46:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|2
1639007170000|2021-12-08 23:46:10|||||||||5
1639007180000|2021-12-08 23:46:20|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|5
1639007190000|2021-12-08 23:46:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|2
1639007200000|2021-12-08 23:46:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|1
1639007210000|2021-12-08 23:46:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1639007230000|2021-12-08 23:47:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1639007250000|2021-12-08 23:47:30|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1639007290000|2021-12-08 23:48:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|4
1639007320000|2021-12-08 23:48:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1639007340000|2021-12-08 23:49:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1639007350000|2021-12-08 23:49:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|1
1639007360000|2021-12-08 23:49:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1639007370000|2021-12-08 23:49:30|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|0
1639007380000|2021-12-08 23:49:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1639007400000|2021-12-08 23:50:00|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|54
1639007410000|2021-12-08 23:50:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1639007420000|2021-12-08 23:50:20|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|0
1639007430000|2021-12-08 23:50:30|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|2
1639007440000|2021-12-08 23:50:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1639007460000|2021-12-08 23:51:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1639007490000|2021-12-08 23:51:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1639007500000|2021-12-08 23:51:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1639007530000|2021-12-08 23:52:10|2267.4|2267.1|2267|2266.7|2267.4|2267.1|2267|2266.7|1
1639007540000|2021-12-08 23:52:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1639007550000|2021-12-08 23:52:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1639007560000|2021-12-08 23:52:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1639007570000|2021-12-08 23:52:50|||||||||1
1639007580000|2021-12-08 23:53:00|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|3
1639007590000|2021-12-08 23:53:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1639007600000|2021-12-08 23:53:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1639007610000|2021-12-08 23:53:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|5
1639007620000|2021-12-08 23:53:40|||||||||2
1639007630000|2021-12-08 23:53:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1639007640000|2021-12-08 23:54:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1639007650000|2021-12-08 23:54:10|||||||||1
1639007660000|2021-12-08 23:54:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1639007680000|2021-12-08 23:54:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|5
1639007690000|2021-12-08 23:54:50|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|2
1639007700000|2021-12-08 23:55:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1639007710000|2021-12-08 23:55:10|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|0
1639007720000|2021-12-08 23:55:20|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.7|2266.4|11
1639007740000|2021-12-08 23:55:40|||||||||2
1639007760000|2021-12-08 23:56:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1639007770000|2021-12-08 23:56:10|2266.9|2266.6|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|0
1639007780000|2021-12-08 23:56:20|||||||||13
1639007790000|2021-12-08 23:56:30|||||||||1
1639007800000|2021-12-08 23:56:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1639007810000|2021-12-08 23:56:50|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|4
1639007820000|2021-12-08 23:57:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|7
1639007830000|2021-12-08 23:57:10|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1639007840000|2021-12-08 23:57:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1639007880000|2021-12-08 23:58:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1639007890000|2021-12-08 23:58:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1639007910000|2021-12-08 23:58:30|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|2
1639007960000|2021-12-08 23:59:20|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|14
1639007970000|2021-12-08 23:59:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1639007980000|2021-12-08 23:59:40|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1639007990000|2021-12-08 23:59:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|4
1639008000000|2021-12-09 00:00:00|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1639008010000|2021-12-09 00:00:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|2
1639008020000|2021-12-09 00:00:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|4
1639008030000|2021-12-09 00:00:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1639008040000|2021-12-09 00:00:40|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|4
1639008050000|2021-12-09 00:00:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1639008060000|2021-12-09 00:01:00|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|8
1639008070000|2021-12-09 00:01:10|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|1
1639008090000|2021-12-09 00:01:30|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|3
1639008100000|2021-12-09 00:01:40|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|7
1639008110000|2021-12-09 00:01:50|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|3
1639008120000|2021-12-09 00:02:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|1
1639008130000|2021-12-09 00:02:10|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.5|2267.2|11
1639008140000|2021-12-09 00:02:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1639008150000|2021-12-09 00:02:30|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|2
1639008160000|2021-12-09 00:02:40|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|4
1639008190000|2021-12-09 00:03:10|||||||||2
1639008200000|2021-12-09 00:03:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1639008210000|2021-12-09 00:03:30|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|4
1639008220000|2021-12-09 00:03:40|||||||||1
1639008230000|2021-12-09 00:03:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|8
1639008240000|2021-12-09 00:04:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1639008270000|2021-12-09 00:04:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1639008280000|2021-12-09 00:04:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|0
1639008300000|2021-12-09 00:05:00|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|1
1639008310000|2021-12-09 00:05:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1639008320000|2021-12-09 00:05:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|3
1639008330000|2021-12-09 00:05:30|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|2
1639008340000|2021-12-09 00:05:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|3
1639008350000|2021-12-09 00:05:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1639008360000|2021-12-09 00:06:00|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|2
1639008370000|2021-12-09 00:06:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1639008380000|2021-12-09 00:06:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1639008390000|2021-12-09 00:06:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|2
1639008400000|2021-12-09 00:06:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1639008410000|2021-12-09 00:06:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|1
1639008430000|2021-12-09 00:07:10|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|4
1639008440000|2021-12-09 00:07:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|3
1639008450000|2021-12-09 00:07:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|1
1639008500000|2021-12-09 00:08:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|0
1639008510000|2021-12-09 00:08:30|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|3
1639008520000|2021-12-09 00:08:40|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|2
1639008530000|2021-12-09 00:08:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|1
1639008540000|2021-12-09 00:09:00|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1639008550000|2021-12-09 00:09:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|0
1639008570000|2021-12-09 00:09:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1639008580000|2021-12-09 00:09:40|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|3
1639008590000|2021-12-09 00:09:50|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|1
1639008600000|2021-12-09 00:10:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|5
1639008620000|2021-12-09 00:10:20|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|0
1639008630000|2021-12-09 00:10:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.8|2266.5|0
1639008640000|2021-12-09 00:10:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|3
1639008650000|2021-12-09 00:10:50|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|1
1639008660000|2021-12-09 00:11:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1639008670000|2021-12-09 00:11:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1639008680000|2021-12-09 00:11:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1639008690000|2021-12-09 00:11:30|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.8|2266.5|0
1639008720000|2021-12-09 00:12:00|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|2
1639008730000|2021-12-09 00:12:10|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1639008740000|2021-12-09 00:12:20|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1639008750000|2021-12-09 00:12:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1639008760000|2021-12-09 00:12:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1639008770000|2021-12-09 00:12:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1639008780000|2021-12-09 00:13:00|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|0
1639008790000|2021-12-09 00:13:10|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1639008800000|2021-12-09 00:13:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1639008810000|2021-12-09 00:13:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1639008840000|2021-12-09 00:14:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|1
1639008850000|2021-12-09 00:14:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|0
1639008860000|2021-12-09 00:14:20|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1639008870000|2021-12-09 00:14:30|2267.1|2266.8|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|2
1639008880000|2021-12-09 00:14:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1639008890000|2021-12-09 00:14:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1639008900000|2021-12-09 00:15:00|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|3
1639008910000|2021-12-09 00:15:10|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.9|2266.6|0
1639008920000|2021-12-09 00:15:20|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267|2266.7|3
1639008930000|2021-12-09 00:15:30|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|2
1639008940000|2021-12-09 00:15:40|||||||||1
1639008950000|2021-12-09 00:15:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1639008960000|2021-12-09 00:16:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|1
1639008970000|2021-12-09 00:16:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|2
1639008980000|2021-12-09 00:16:20|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|3
1639008990000|2021-12-09 00:16:30|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|5
1639009000000|2021-12-09 00:16:40|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|1
1639009010000|2021-12-09 00:16:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639009020000|2021-12-09 00:17:00|||||||||1
1639009030000|2021-12-09 00:17:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|3
1639009040000|2021-12-09 00:17:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|3
1639009050000|2021-12-09 00:17:30|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|5
1639009060000|2021-12-09 00:17:40|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.9|2266.6|2
1639009070000|2021-12-09 00:17:50|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|0
1639009080000|2021-12-09 00:18:00|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|0
1639009090000|2021-12-09 00:18:10|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|2
1639009100000|2021-12-09 00:18:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1639009110000|2021-12-09 00:18:30|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|1
1639009120000|2021-12-09 00:18:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1639009130000|2021-12-09 00:18:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1639009140000|2021-12-09 00:19:00|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1639009150000|2021-12-09 00:19:10|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1639009160000|2021-12-09 00:19:20|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1639009170000|2021-12-09 00:19:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|1
1639009180000|2021-12-09 00:19:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1639009190000|2021-12-09 00:19:50|||||||||1
1639009200000|2021-12-09 00:20:00|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|7
1639009210000|2021-12-09 00:20:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1639009220000|2021-12-09 00:20:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1639009230000|2021-12-09 00:20:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1639009240000|2021-12-09 00:20:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1639009250000|2021-12-09 00:20:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|3
1639009260000|2021-12-09 00:21:00|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1639009270000|2021-12-09 00:21:10|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1639009280000|2021-12-09 00:21:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1639009290000|2021-12-09 00:21:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|0
1639009300000|2021-12-09 00:21:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1639009310000|2021-12-09 00:21:50|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|1
1639009320000|2021-12-09 00:22:00|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1639009330000|2021-12-09 00:22:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1639009340000|2021-12-09 00:22:20|||||||||1
1639009350000|2021-12-09 00:22:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1639009370000|2021-12-09 00:22:50|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1639009380000|2021-12-09 00:23:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1639009390000|2021-12-09 00:23:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|2
1639009400000|2021-12-09 00:23:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1639009420000|2021-12-09 00:23:40|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639009430000|2021-12-09 00:23:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639009440000|2021-12-09 00:24:00|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639009450000|2021-12-09 00:24:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|3
1639009460000|2021-12-09 00:24:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639009470000|2021-12-09 00:24:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1639009480000|2021-12-09 00:24:40|||||||||1
1639009500000|2021-12-09 00:25:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|1
1639009510000|2021-12-09 00:25:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1639009520000|2021-12-09 00:25:20|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639009530000|2021-12-09 00:25:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|1
1639009540000|2021-12-09 00:25:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639009550000|2021-12-09 00:25:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1639009580000|2021-12-09 00:26:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639009610000|2021-12-09 00:26:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639009640000|2021-12-09 00:27:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|1
1639009660000|2021-12-09 00:27:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1639009670000|2021-12-09 00:27:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|3
1639009690000|2021-12-09 00:28:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1639009700000|2021-12-09 00:28:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1639009710000|2021-12-09 00:28:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1639009720000|2021-12-09 00:28:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1639009740000|2021-12-09 00:29:00|2267.9|2267.6|2268.2|2267.9|2268.3|2268|2267.9|2267.6|9
1639009760000|2021-12-09 00:29:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1639009770000|2021-12-09 00:29:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1639009780000|2021-12-09 00:29:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1639009790000|2021-12-09 00:29:50|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|0
1639009800000|2021-12-09 00:30:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1639009810000|2021-12-09 00:30:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|5
1639009820000|2021-12-09 00:30:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1639009900000|2021-12-09 00:31:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1639009910000|2021-12-09 00:31:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1639009960000|2021-12-09 00:32:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|14
1639009970000|2021-12-09 00:32:50|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|0
1639009980000|2021-12-09 00:33:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|3
1639010000000|2021-12-09 00:33:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1639010010000|2021-12-09 00:33:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1639010020000|2021-12-09 00:33:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1639010040000|2021-12-09 00:34:00|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|6
1639010050000|2021-12-09 00:34:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1639010060000|2021-12-09 00:34:20|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|1
1639010070000|2021-12-09 00:34:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1639010080000|2021-12-09 00:34:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|4
1639010100000|2021-12-09 00:35:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|1
1639010120000|2021-12-09 00:35:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|0
1639010130000|2021-12-09 00:35:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1639010150000|2021-12-09 00:35:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1639010170000|2021-12-09 00:36:10|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|0
1639010180000|2021-12-09 00:36:20|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|0
1639010190000|2021-12-09 00:36:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1639010210000|2021-12-09 00:36:50|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|1
1639010230000|2021-12-09 00:37:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1639010240000|2021-12-09 00:37:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1639010250000|2021-12-09 00:37:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1639010260000|2021-12-09 00:37:40|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|1
1639010270000|2021-12-09 00:37:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1639010280000|2021-12-09 00:38:00|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639010310000|2021-12-09 00:38:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639010330000|2021-12-09 00:38:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1639010340000|2021-12-09 00:39:00|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|1
1639010350000|2021-12-09 00:39:10|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1639010370000|2021-12-09 00:39:30|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1639010380000|2021-12-09 00:39:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639010390000|2021-12-09 00:39:50|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|1
1639010400000|2021-12-09 00:40:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639010410000|2021-12-09 00:40:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1639010450000|2021-12-09 00:40:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639010480000|2021-12-09 00:41:20|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1639010490000|2021-12-09 00:41:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1639010500000|2021-12-09 00:41:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1639010510000|2021-12-09 00:41:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639010530000|2021-12-09 00:42:10|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1639010540000|2021-12-09 00:42:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|1
1639010550000|2021-12-09 00:42:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639010580000|2021-12-09 00:43:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1639010590000|2021-12-09 00:43:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639010610000|2021-12-09 00:43:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|5
1639010620000|2021-12-09 00:43:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639010630000|2021-12-09 00:43:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1639010640000|2021-12-09 00:44:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1639010690000|2021-12-09 00:44:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1639010700000|2021-12-09 00:45:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1639010740000|2021-12-09 00:45:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1639010750000|2021-12-09 00:45:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1639010760000|2021-12-09 00:46:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1639010770000|2021-12-09 00:46:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|4
1639010790000|2021-12-09 00:46:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|1
1639010880000|2021-12-09 00:48:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|10
1639010890000|2021-12-09 00:48:10|||||||||1
1639010900000|2021-12-09 00:48:20|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|3
1639010910000|2021-12-09 00:48:30|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|3
1639010940000|2021-12-09 00:49:00|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|7
1639010950000|2021-12-09 00:49:10|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|5
1639010980000|2021-12-09 00:49:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1639010990000|2021-12-09 00:49:50|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.3|2266|16
1639011000000|2021-12-09 00:50:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1639011010000|2021-12-09 00:50:10|||||||||1
1639011020000|2021-12-09 00:50:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|6
1639011040000|2021-12-09 00:50:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1639011050000|2021-12-09 00:50:50|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|12
1639011060000|2021-12-09 00:51:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|8
1639011070000|2021-12-09 00:51:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|14
1639011080000|2021-12-09 00:51:20|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|9
1639011090000|2021-12-09 00:51:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|12
1639011100000|2021-12-09 00:51:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|6
1639011110000|2021-12-09 00:51:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1639011120000|2021-12-09 00:52:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1639011130000|2021-12-09 00:52:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|5
1639011140000|2021-12-09 00:52:20|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|11
1639011150000|2021-12-09 00:52:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|7
1639011160000|2021-12-09 00:52:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1639011170000|2021-12-09 00:52:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|2
1639011180000|2021-12-09 00:53:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|5
1639011190000|2021-12-09 00:53:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1639011200000|2021-12-09 00:53:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1639011210000|2021-12-09 00:53:30|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|6
1639011220000|2021-12-09 00:53:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|3
1639011230000|2021-12-09 00:53:50|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1639011240000|2021-12-09 00:54:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1639011250000|2021-12-09 00:54:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1639011260000|2021-12-09 00:54:20|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.9|2265.6|3
1639011270000|2021-12-09 00:54:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1639011280000|2021-12-09 00:54:40|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1639011290000|2021-12-09 00:54:50|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|1
1639011300000|2021-12-09 00:55:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1639011320000|2021-12-09 00:55:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1639011330000|2021-12-09 00:55:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1639011340000|2021-12-09 00:55:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1639011360000|2021-12-09 00:56:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|1
1639011370000|2021-12-09 00:56:10|||||||||1
1639011390000|2021-12-09 00:56:30|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1639011400000|2021-12-09 00:56:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1639011420000|2021-12-09 00:57:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1639011430000|2021-12-09 00:57:10|2265.8|2265.5|2266|2265.7|2266.2|2265.9|2265.7|2265.4|18
1639011440000|2021-12-09 00:57:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1639011450000|2021-12-09 00:57:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1639011460000|2021-12-09 00:57:40|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|15
1639011470000|2021-12-09 00:57:50|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1639011480000|2021-12-09 00:58:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|7
1639011490000|2021-12-09 00:58:10|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|5
1639011520000|2021-12-09 00:58:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|1
1639011530000|2021-12-09 00:58:50|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1639011540000|2021-12-09 00:59:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1639011550000|2021-12-09 00:59:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1639011560000|2021-12-09 00:59:20|||||||||1
1639011590000|2021-12-09 00:59:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|2
1639011600000|2021-12-09 01:00:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|9
1639011610000|2021-12-09 01:00:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1639011630000|2021-12-09 01:00:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|4
1639011640000|2021-12-09 01:00:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|5
1639011660000|2021-12-09 01:01:00|||||||||1
1639011680000|2021-12-09 01:01:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1639011690000|2021-12-09 01:01:30|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265|2264.7|11
1639011710000|2021-12-09 01:01:50|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|2
1639011720000|2021-12-09 01:02:00|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|5
1639011730000|2021-12-09 01:02:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1639011740000|2021-12-09 01:02:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1639011750000|2021-12-09 01:02:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1639011760000|2021-12-09 01:02:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1639011770000|2021-12-09 01:02:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1639011780000|2021-12-09 01:03:00|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|0
1639011790000|2021-12-09 01:03:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|1
1639011800000|2021-12-09 01:03:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|2
1639011810000|2021-12-09 01:03:30|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1639011820000|2021-12-09 01:03:40|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|0
1639011830000|2021-12-09 01:03:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1639011840000|2021-12-09 01:04:00|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|2
1639011850000|2021-12-09 01:04:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1639011860000|2021-12-09 01:04:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1639011880000|2021-12-09 01:04:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1639011900000|2021-12-09 01:05:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1639011910000|2021-12-09 01:05:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|3
1639011930000|2021-12-09 01:05:30|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|9
1639011940000|2021-12-09 01:05:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1639011950000|2021-12-09 01:05:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639011960000|2021-12-09 01:06:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639011970000|2021-12-09 01:06:10|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|5
1639012000000|2021-12-09 01:06:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1639012020000|2021-12-09 01:07:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|3
1639012030000|2021-12-09 01:07:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1639012040000|2021-12-09 01:07:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1639012050000|2021-12-09 01:07:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1639012060000|2021-12-09 01:07:40|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|2
1639012070000|2021-12-09 01:07:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|1
1639012080000|2021-12-09 01:08:00|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|3
1639012090000|2021-12-09 01:08:10|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|0
1639012110000|2021-12-09 01:08:30|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1639012120000|2021-12-09 01:08:40|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.3|2267|0
1639012140000|2021-12-09 01:09:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1639012150000|2021-12-09 01:09:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1639012160000|2021-12-09 01:09:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1639012170000|2021-12-09 01:09:30|2267.1|2266.8|2266.5|2266.2|2267.1|2266.8|2266.5|2266.2|5
1639012180000|2021-12-09 01:09:40|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|2
1639012190000|2021-12-09 01:09:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1639012200000|2021-12-09 01:10:00|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1639012210000|2021-12-09 01:10:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1639012220000|2021-12-09 01:10:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|2
1639012250000|2021-12-09 01:10:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1639012260000|2021-12-09 01:11:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1639012280000|2021-12-09 01:11:20|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1639012290000|2021-12-09 01:11:30|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|1
1639012300000|2021-12-09 01:11:40|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|0
1639012310000|2021-12-09 01:11:50|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|1
1639012320000|2021-12-09 01:12:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1639012330000|2021-12-09 01:12:10|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|0
1639012350000|2021-12-09 01:12:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1639012370000|2021-12-09 01:12:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1639012380000|2021-12-09 01:13:00|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|0
1639012390000|2021-12-09 01:13:10|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1639012400000|2021-12-09 01:13:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1639012410000|2021-12-09 01:13:30|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1639012420000|2021-12-09 01:13:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1639012430000|2021-12-09 01:13:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1639012440000|2021-12-09 01:14:00|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|1
1639012470000|2021-12-09 01:14:30|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|1
1639012490000|2021-12-09 01:14:50|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|0
1639012500000|2021-12-09 01:15:00|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|2
1639012510000|2021-12-09 01:15:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1639012520000|2021-12-09 01:15:20|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1639012530000|2021-12-09 01:15:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1639012540000|2021-12-09 01:15:40|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1639012550000|2021-12-09 01:15:50|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|9
1639012560000|2021-12-09 01:16:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1639012570000|2021-12-09 01:16:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1639012580000|2021-12-09 01:16:20|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|1
1639012590000|2021-12-09 01:16:30|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|0
1639012600000|2021-12-09 01:16:40|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.3|2267|0
1639012610000|2021-12-09 01:16:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|6
1639012620000|2021-12-09 01:17:00|2267.5|2267.2|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|0
1639012630000|2021-12-09 01:17:10|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|2
1639012640000|2021-12-09 01:17:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1639012650000|2021-12-09 01:17:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1639012660000|2021-12-09 01:17:40|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1639012670000|2021-12-09 01:17:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1639012680000|2021-12-09 01:18:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|0
1639012690000|2021-12-09 01:18:10|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1639012700000|2021-12-09 01:18:20|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|2
1639012710000|2021-12-09 01:18:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1639012730000|2021-12-09 01:18:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1639012740000|2021-12-09 01:19:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1639012750000|2021-12-09 01:19:10|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|1
1639012760000|2021-12-09 01:19:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1639012770000|2021-12-09 01:19:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1639012780000|2021-12-09 01:19:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1639012790000|2021-12-09 01:19:50|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|0
1639012800000|2021-12-09 01:20:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1639012810000|2021-12-09 01:20:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1639012820000|2021-12-09 01:20:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1639012830000|2021-12-09 01:20:30|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|3
1639012840000|2021-12-09 01:20:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|3
1639012850000|2021-12-09 01:20:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1639012900000|2021-12-09 01:21:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1639012920000|2021-12-09 01:22:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1639012930000|2021-12-09 01:22:10|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|1
1639012940000|2021-12-09 01:22:20|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1639012950000|2021-12-09 01:22:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|0
1639012970000|2021-12-09 01:22:50|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|4
1639012980000|2021-12-09 01:23:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|1
1639012990000|2021-12-09 01:23:10|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|3
1639013000000|2021-12-09 01:23:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1639013010000|2021-12-09 01:23:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|0
1639013020000|2021-12-09 01:23:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|1
1639013030000|2021-12-09 01:23:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1639013040000|2021-12-09 01:24:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1639013060000|2021-12-09 01:24:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1639013070000|2021-12-09 01:24:30|||||||||1
1639013110000|2021-12-09 01:25:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1639013120000|2021-12-09 01:25:20|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|0
1639013130000|2021-12-09 01:25:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1639013140000|2021-12-09 01:25:40|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|4
1639013150000|2021-12-09 01:25:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|4
1639013160000|2021-12-09 01:26:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|1
1639013180000|2021-12-09 01:26:20|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|0
1639013190000|2021-12-09 01:26:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1639013200000|2021-12-09 01:26:40|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|1
1639013210000|2021-12-09 01:26:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1639013220000|2021-12-09 01:27:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1639013230000|2021-12-09 01:27:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|0
1639013240000|2021-12-09 01:27:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1639013250000|2021-12-09 01:27:30|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1639013290000|2021-12-09 01:28:10|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|0
1639013300000|2021-12-09 01:28:20|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|0
1639013320000|2021-12-09 01:28:40|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1639013330000|2021-12-09 01:28:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1639013340000|2021-12-09 01:29:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1639013350000|2021-12-09 01:29:10|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|1
1639013360000|2021-12-09 01:29:20|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|0
1639013370000|2021-12-09 01:29:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|3
1639013390000|2021-12-09 01:29:50|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1639013400000|2021-12-09 01:30:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1639013410000|2021-12-09 01:30:10|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|1
1639013420000|2021-12-09 01:30:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639013430000|2021-12-09 01:30:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1639013440000|2021-12-09 01:30:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1639013450000|2021-12-09 01:30:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1639013460000|2021-12-09 01:31:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|2
1639013470000|2021-12-09 01:31:10|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.7|2267.4|1
1639013490000|2021-12-09 01:31:30|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|3
1639013500000|2021-12-09 01:31:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|3
1639013510000|2021-12-09 01:31:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1639013520000|2021-12-09 01:32:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639013530000|2021-12-09 01:32:10|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1639013540000|2021-12-09 01:32:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1639013550000|2021-12-09 01:32:30|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|3
1639013560000|2021-12-09 01:32:40|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|1
1639013570000|2021-12-09 01:32:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|9
1639013580000|2021-12-09 01:33:00|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.3|2268|0
1639013590000|2021-12-09 01:33:10|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|0
1639013600000|2021-12-09 01:33:20|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|1
1639013610000|2021-12-09 01:33:30|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.8|2267.5|0
1639013620000|2021-12-09 01:33:40|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|0
1639013630000|2021-12-09 01:33:50|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|3
1639013640000|2021-12-09 01:34:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2266.9|2266.6|1
1639013650000|2021-12-09 01:34:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|0
1639013660000|2021-12-09 01:34:20|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|1
1639013670000|2021-12-09 01:34:30|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|1
1639013690000|2021-12-09 01:34:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1639013700000|2021-12-09 01:35:00|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1639013710000|2021-12-09 01:35:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1639013730000|2021-12-09 01:35:30|2268|2267.7|2268.4|2268.1|2268.5|2268.2|2268|2267.7|4
1639013740000|2021-12-09 01:35:40|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|2
1639013750000|2021-12-09 01:35:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|2
1639013760000|2021-12-09 01:36:00|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|1
1639013770000|2021-12-09 01:36:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1639013790000|2021-12-09 01:36:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1639013800000|2021-12-09 01:36:40|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|0
1639013810000|2021-12-09 01:36:50|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|2
1639013820000|2021-12-09 01:37:00|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269|2268.7|7
1639013830000|2021-12-09 01:37:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1639013840000|2021-12-09 01:37:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|6
1639013860000|2021-12-09 01:37:40|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|4
1639013880000|2021-12-09 01:38:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|19
1639013890000|2021-12-09 01:38:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|16
1639013900000|2021-12-09 01:38:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639013910000|2021-12-09 01:38:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639013920000|2021-12-09 01:38:40|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|3
1639013930000|2021-12-09 01:38:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1639013940000|2021-12-09 01:39:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1639013950000|2021-12-09 01:39:10|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.3|2269|2
1639013960000|2021-12-09 01:39:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|1
1639013970000|2021-12-09 01:39:30|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|1
1639013980000|2021-12-09 01:39:40|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|3
1639013990000|2021-12-09 01:39:50|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.1|2268.8|4
1639014000000|2021-12-09 01:40:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1639014010000|2021-12-09 01:40:10|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.2|2268.9|0
1639014030000|2021-12-09 01:40:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|1
1639014040000|2021-12-09 01:40:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|2
1639014050000|2021-12-09 01:40:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|5
1639014080000|2021-12-09 01:41:20|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|8
1639014090000|2021-12-09 01:41:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1639014100000|2021-12-09 01:41:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014110000|2021-12-09 01:41:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014120000|2021-12-09 01:42:00|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|6
1639014130000|2021-12-09 01:42:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014140000|2021-12-09 01:42:20|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014150000|2021-12-09 01:42:30|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1639014160000|2021-12-09 01:42:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|5
1639014170000|2021-12-09 01:42:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014180000|2021-12-09 01:43:00|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1639014190000|2021-12-09 01:43:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1639014200000|2021-12-09 01:43:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1639014210000|2021-12-09 01:43:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014230000|2021-12-09 01:43:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|13
1639014240000|2021-12-09 01:44:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014260000|2021-12-09 01:44:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|16
1639014270000|2021-12-09 01:44:30|||||||||1
1639014280000|2021-12-09 01:44:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|4
1639014290000|2021-12-09 01:44:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1639014300000|2021-12-09 01:45:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014310000|2021-12-09 01:45:10|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1639014320000|2021-12-09 01:45:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|1
1639014330000|2021-12-09 01:45:30|||||||||1
1639014340000|2021-12-09 01:45:40|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639014350000|2021-12-09 01:45:50|||||||||1
1639014360000|2021-12-09 01:46:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|4
1639014370000|2021-12-09 01:46:10|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|1
1639014380000|2021-12-09 01:46:20|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|2
1639014390000|2021-12-09 01:46:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|2
1639014400000|2021-12-09 01:46:40|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|2
1639014420000|2021-12-09 01:47:00|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|0
1639014430000|2021-12-09 01:47:10|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1639014440000|2021-12-09 01:47:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1639014450000|2021-12-09 01:47:30|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1639014460000|2021-12-09 01:47:40|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|3
1639014470000|2021-12-09 01:47:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|2
1639014480000|2021-12-09 01:48:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|0
1639014490000|2021-12-09 01:48:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1639014510000|2021-12-09 01:48:30|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1639014520000|2021-12-09 01:48:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1639014530000|2021-12-09 01:48:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1639014540000|2021-12-09 01:49:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|0
1639014560000|2021-12-09 01:49:20|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|5
1639014570000|2021-12-09 01:49:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|1
1639014580000|2021-12-09 01:49:40|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|2
1639014600000|2021-12-09 01:50:00|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1639014610000|2021-12-09 01:50:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1639014690000|2021-12-09 01:51:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|8
1639014700000|2021-12-09 01:51:40|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|5
1639014710000|2021-12-09 01:51:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1639014720000|2021-12-09 01:52:00|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|2
1639014760000|2021-12-09 01:52:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|1
1639014770000|2021-12-09 01:52:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1639014780000|2021-12-09 01:53:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1639014790000|2021-12-09 01:53:10|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|3
1639014800000|2021-12-09 01:53:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1639014810000|2021-12-09 01:53:30|||||||||1
1639014820000|2021-12-09 01:53:40|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|2
1639014830000|2021-12-09 01:53:50|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1639014840000|2021-12-09 01:54:00|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1639014860000|2021-12-09 01:54:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1639014870000|2021-12-09 01:54:30|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|0
1639014880000|2021-12-09 01:54:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1639014890000|2021-12-09 01:54:50|||||||||1
1639014900000|2021-12-09 01:55:00|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2269|2268.7|1
1639014910000|2021-12-09 01:55:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1639014920000|2021-12-09 01:55:20|||||||||1
1639014930000|2021-12-09 01:55:30|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1639014940000|2021-12-09 01:55:40|||||||||1
1639014960000|2021-12-09 01:56:00|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1639014970000|2021-12-09 01:56:10|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|1
1639014980000|2021-12-09 01:56:20|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1639014990000|2021-12-09 01:56:30|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|0
1639015010000|2021-12-09 01:56:50|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|1
1639015050000|2021-12-09 01:57:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1639015060000|2021-12-09 01:57:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1639015080000|2021-12-09 01:58:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|0
1639015090000|2021-12-09 01:58:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1639015100000|2021-12-09 01:58:20|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|1
1639015120000|2021-12-09 01:58:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1639015130000|2021-12-09 01:58:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1639015140000|2021-12-09 01:59:00|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1639015170000|2021-12-09 01:59:30|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1639015180000|2021-12-09 01:59:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639015200000|2021-12-09 02:00:00|2269.4|2269.1|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|8
1639015210000|2021-12-09 02:00:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1639015220000|2021-12-09 02:00:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1639015230000|2021-12-09 02:00:30|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|0
1639015240000|2021-12-09 02:00:40|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|0
1639015300000|2021-12-09 02:01:40|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|9
1639015310000|2021-12-09 02:01:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|0
1639015320000|2021-12-09 02:02:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1639015330000|2021-12-09 02:02:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|1
1639015340000|2021-12-09 02:02:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|16
1639015350000|2021-12-09 02:02:30|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|1
1639015390000|2021-12-09 02:03:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|0
1639015400000|2021-12-09 02:03:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1639015430000|2021-12-09 02:03:50|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|3
1639015440000|2021-12-09 02:04:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|1
1639015450000|2021-12-09 02:04:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|0
1639015460000|2021-12-09 02:04:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|0
1639015470000|2021-12-09 02:04:30|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|1
1639015480000|2021-12-09 02:04:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|0
1639015490000|2021-12-09 02:04:50|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|1
1639015510000|2021-12-09 02:05:10|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|0
1639015520000|2021-12-09 02:05:20|2270|2269.7|2269.4|2269.1|2270|2269.7|2269.4|2269.1|4
1639015530000|2021-12-09 02:05:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|1
1639015540000|2021-12-09 02:05:40|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|6
1639015560000|2021-12-09 02:06:00|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|1
1639015570000|2021-12-09 02:06:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|1
1639015580000|2021-12-09 02:06:20|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|1
1639015590000|2021-12-09 02:06:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1639015600000|2021-12-09 02:06:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1639015610000|2021-12-09 02:06:50|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|2
1639015620000|2021-12-09 02:07:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1639015630000|2021-12-09 02:07:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1639015660000|2021-12-09 02:07:40|||||||||2
1639015670000|2021-12-09 02:07:50|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|0
1639015700000|2021-12-09 02:08:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|0
1639015720000|2021-12-09 02:08:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1639015730000|2021-12-09 02:08:50|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1639015740000|2021-12-09 02:09:00|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1639015750000|2021-12-09 02:09:10|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1639015760000|2021-12-09 02:09:20|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1639015770000|2021-12-09 02:09:30|||||||||1
1639015810000|2021-12-09 02:10:10|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1639015820000|2021-12-09 02:10:20|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1639015830000|2021-12-09 02:10:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1639015860000|2021-12-09 02:11:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|0
1639015870000|2021-12-09 02:11:10|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|0
1639015880000|2021-12-09 02:11:20|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1639015890000|2021-12-09 02:11:30|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1639015900000|2021-12-09 02:11:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|1
1639015910000|2021-12-09 02:11:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1639015920000|2021-12-09 02:12:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1639015930000|2021-12-09 02:12:10|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|3
1639015950000|2021-12-09 02:12:30|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|0
1639015960000|2021-12-09 02:12:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1639015970000|2021-12-09 02:12:50|2268.5|2268.2|2268.3|2268|2268.7|2268.4|2268.2|2267.9|11
1639015980000|2021-12-09 02:13:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|3
1639015990000|2021-12-09 02:13:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1639016000000|2021-12-09 02:13:20|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1639016010000|2021-12-09 02:13:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2
1639016020000|2021-12-09 02:13:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1639016040000|2021-12-09 02:14:00|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|2
1639016050000|2021-12-09 02:14:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|0
1639016060000|2021-12-09 02:14:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|0
1639016070000|2021-12-09 02:14:30|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|0
1639016110000|2021-12-09 02:15:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1639016140000|2021-12-09 02:15:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1639016150000|2021-12-09 02:15:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1639016160000|2021-12-09 02:16:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1639016190000|2021-12-09 02:16:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|2
1639016200000|2021-12-09 02:16:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1639016210000|2021-12-09 02:16:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|14
1639016220000|2021-12-09 02:17:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1639016230000|2021-12-09 02:17:10|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|0
1639016240000|2021-12-09 02:17:20|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2269|2268.7|0
1639016250000|2021-12-09 02:17:30|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|4
1639016280000|2021-12-09 02:18:00|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1639016290000|2021-12-09 02:18:10|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1639016300000|2021-12-09 02:18:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1639016310000|2021-12-09 02:18:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1639016350000|2021-12-09 02:19:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|0
1639016420000|2021-12-09 02:20:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1639016440000|2021-12-09 02:20:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|4
1639016450000|2021-12-09 02:20:50|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1639016460000|2021-12-09 02:21:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|0
1639016480000|2021-12-09 02:21:20|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1639016520000|2021-12-09 02:22:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|0
1639016540000|2021-12-09 02:22:20|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1639016560000|2021-12-09 02:22:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1639016570000|2021-12-09 02:22:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1639016580000|2021-12-09 02:23:00|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|3
1639016600000|2021-12-09 02:23:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|1
1639016610000|2021-12-09 02:23:30|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1639016620000|2021-12-09 02:23:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|0
1639016640000|2021-12-09 02:24:00|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|1
1639016650000|2021-12-09 02:24:10|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|0
1639016660000|2021-12-09 02:24:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1639016690000|2021-12-09 02:24:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1639016710000|2021-12-09 02:25:10|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|2
1639016730000|2021-12-09 02:25:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1639016760000|2021-12-09 02:26:00|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1639016770000|2021-12-09 02:26:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|3
1639016780000|2021-12-09 02:26:20|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|1
1639016790000|2021-12-09 02:26:30|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|1
1639016810000|2021-12-09 02:26:50|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1639016820000|2021-12-09 02:27:00|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|1
1639016830000|2021-12-09 02:27:10|||||||||1
1639016840000|2021-12-09 02:27:20|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.8|2269.5|0
1639016850000|2021-12-09 02:27:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|0
1639016860000|2021-12-09 02:27:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|18
1639016870000|2021-12-09 02:27:50|2270.7|2270.4|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|16
1639016880000|2021-12-09 02:28:00|2271.3|2271|2271.3|2271|2271.3|2271|2271|2270.7|3
1639016890000|2021-12-09 02:28:10|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1639016920000|2021-12-09 02:28:40|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.3|2271|39
1639016930000|2021-12-09 02:28:50|||||||||18
1639016940000|2021-12-09 02:29:00|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.8|2271.5|8
1639016950000|2021-12-09 02:29:10|2272|2271.7|2271.4|2271.1|2272|2271.7|2271.4|2271.1|8
1639016960000|2021-12-09 02:29:20|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|6
1639016970000|2021-12-09 02:29:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|1
1639016980000|2021-12-09 02:29:40|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|1
1639016990000|2021-12-09 02:29:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|0
1639017000000|2021-12-09 02:30:00|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|6
1639017010000|2021-12-09 02:30:10|2271.6|2271.3|2271.3|2271|2271.7|2271.4|2271.3|2271|0
1639017020000|2021-12-09 02:30:20|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|0
1639017050000|2021-12-09 02:30:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1639017060000|2021-12-09 02:31:00|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|3
1639017070000|2021-12-09 02:31:10|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|1
1639017080000|2021-12-09 02:31:20|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|1
1639017090000|2021-12-09 02:31:30|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.8|2270.5|18
1639017100000|2021-12-09 02:31:40|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|5
1639017110000|2021-12-09 02:31:50|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|1
1639017120000|2021-12-09 02:32:00|||||||||2
1639017130000|2021-12-09 02:32:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1639017140000|2021-12-09 02:32:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1639017160000|2021-12-09 02:32:40|||||||||1
1639017200000|2021-12-09 02:33:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|26
1639017220000|2021-12-09 02:33:40|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|5
1639017230000|2021-12-09 02:33:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|1
1639017240000|2021-12-09 02:34:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|4
1639017250000|2021-12-09 02:34:10|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1639017270000|2021-12-09 02:34:30|||||||||1
1639017280000|2021-12-09 02:34:40|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.3|2271|0
1639017290000|2021-12-09 02:34:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1639017300000|2021-12-09 02:35:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1639017310000|2021-12-09 02:35:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1639017320000|2021-12-09 02:35:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1639017330000|2021-12-09 02:35:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1639017340000|2021-12-09 02:35:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|0
1639017350000|2021-12-09 02:35:50|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|0
1639017360000|2021-12-09 02:36:00|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|1
1639017370000|2021-12-09 02:36:10|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|0
1639017380000|2021-12-09 02:36:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1639017400000|2021-12-09 02:36:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2
1639017410000|2021-12-09 02:36:50|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1639017420000|2021-12-09 02:37:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1639017440000|2021-12-09 02:37:20|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|0
1639017450000|2021-12-09 02:37:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|1
1639017470000|2021-12-09 02:37:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1639017480000|2021-12-09 02:38:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|1
1639017490000|2021-12-09 02:38:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|3
1639017500000|2021-12-09 02:38:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|0
1639017510000|2021-12-09 02:38:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|0
1639017520000|2021-12-09 02:38:40|||||||||1
1639017540000|2021-12-09 02:39:00|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|0
1639017570000|2021-12-09 02:39:30|||||||||1
1639017600000|2021-12-09 02:40:00|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|0
1639017620000|2021-12-09 02:40:20|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|1
1639017630000|2021-12-09 02:40:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1639017640000|2021-12-09 02:40:40|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|0
1639017660000|2021-12-09 02:41:00|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|3
1639017680000|2021-12-09 02:41:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|0
1639017690000|2021-12-09 02:41:30|||||||||1
1639017700000|2021-12-09 02:41:40|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1639017800000|2021-12-09 02:43:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|3
1639017810000|2021-12-09 02:43:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1639017870000|2021-12-09 02:44:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|0
1639017880000|2021-12-09 02:44:40|||||||||1
1639017910000|2021-12-09 02:45:10|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1639017930000|2021-12-09 02:45:30|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|8
1639017940000|2021-12-09 02:45:40|2272.2|2271.9|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|0
1639017950000|2021-12-09 02:45:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|9
1639017960000|2021-12-09 02:46:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|1
1639017970000|2021-12-09 02:46:10|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1639017980000|2021-12-09 02:46:20|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|0
1639017990000|2021-12-09 02:46:30|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|3
1639018000000|2021-12-09 02:46:40|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1639018010000|2021-12-09 02:46:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|4
1639018020000|2021-12-09 02:47:00|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|3
1639018030000|2021-12-09 02:47:10|2272.6|2272.3|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|6
1639018040000|2021-12-09 02:47:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|0
1639018050000|2021-12-09 02:47:30|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|2
1639018060000|2021-12-09 02:47:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2
1639018070000|2021-12-09 02:47:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|2
1639018080000|2021-12-09 02:48:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|0
1639018090000|2021-12-09 02:48:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1639018110000|2021-12-09 02:48:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|4
1639018130000|2021-12-09 02:48:50|2273|2272.7|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|4
1639018140000|2021-12-09 02:49:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|0
1639018150000|2021-12-09 02:49:10|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|0
1639018170000|2021-12-09 02:49:30|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|9
1639018180000|2021-12-09 02:49:40|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|5
1639018190000|2021-12-09 02:49:50|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|2
1639018200000|2021-12-09 02:50:00|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|0
1639018210000|2021-12-09 02:50:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1639018220000|2021-12-09 02:50:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1639018230000|2021-12-09 02:50:30|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1639018240000|2021-12-09 02:50:40|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|2
1639018250000|2021-12-09 02:50:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|3
1639018260000|2021-12-09 02:51:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1639018270000|2021-12-09 02:51:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|6
1639018280000|2021-12-09 02:51:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1639018290000|2021-12-09 02:51:30|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|2
1639018300000|2021-12-09 02:51:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1639018310000|2021-12-09 02:51:50|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.3|2272|4
1639018320000|2021-12-09 02:52:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|4
1639018330000|2021-12-09 02:52:10|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|3
1639018340000|2021-12-09 02:52:20|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|1
1639018360000|2021-12-09 02:52:40|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|2
1639018370000|2021-12-09 02:52:50|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1639018380000|2021-12-09 02:53:00|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1639018390000|2021-12-09 02:53:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.3|2272|0
1639018400000|2021-12-09 02:53:20|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1639018410000|2021-12-09 02:53:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1639018420000|2021-12-09 02:53:40|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1639018430000|2021-12-09 02:53:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1639018440000|2021-12-09 02:54:00|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1639018460000|2021-12-09 02:54:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1639018470000|2021-12-09 02:54:30|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1639018480000|2021-12-09 02:54:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1639018530000|2021-12-09 02:55:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|4
1639018540000|2021-12-09 02:55:40|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1639018550000|2021-12-09 02:55:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1639018560000|2021-12-09 02:56:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1639018570000|2021-12-09 02:56:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2
1639018580000|2021-12-09 02:56:20|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|4
1639018590000|2021-12-09 02:56:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|0
1639018600000|2021-12-09 02:56:40|2273|2272.7|2272.8|2272.5|2273|2272.7|2272.7|2272.4|5
1639018610000|2021-12-09 02:56:50|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|0
1639018620000|2021-12-09 02:57:00|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|0
1639018640000|2021-12-09 02:57:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1639018650000|2021-12-09 02:57:30|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|0
1639018680000|2021-12-09 02:58:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1639018690000|2021-12-09 02:58:10|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1639018700000|2021-12-09 02:58:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|1
1639018710000|2021-12-09 02:58:30|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1639018720000|2021-12-09 02:58:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1639018730000|2021-12-09 02:58:50|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|3
1639018740000|2021-12-09 02:59:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2
1639018750000|2021-12-09 02:59:10|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1639018760000|2021-12-09 02:59:20|||||||||1
1639018780000|2021-12-09 02:59:40|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|1
1639018790000|2021-12-09 02:59:50|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1639018800000|2021-12-09 03:00:00|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|10
1639018810000|2021-12-09 03:00:10|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|6
1639018820000|2021-12-09 03:00:20|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|11
1639018840000|2021-12-09 03:00:40|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|0
1639018860000|2021-12-09 03:01:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1639018870000|2021-12-09 03:01:10|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1639018890000|2021-12-09 03:01:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|0
1639018900000|2021-12-09 03:01:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|4
1639018910000|2021-12-09 03:01:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1639018920000|2021-12-09 03:02:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|1
1639018930000|2021-12-09 03:02:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2
1639018940000|2021-12-09 03:02:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|2
1639018950000|2021-12-09 03:02:30|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1639018960000|2021-12-09 03:02:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1639018970000|2021-12-09 03:02:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1639018980000|2021-12-09 03:03:00|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1639018990000|2021-12-09 03:03:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1639019010000|2021-12-09 03:03:30|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.2|2271.9|1
1639019030000|2021-12-09 03:03:50|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1639019040000|2021-12-09 03:04:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1639019050000|2021-12-09 03:04:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|0
1639019060000|2021-12-09 03:04:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|0
1639019070000|2021-12-09 03:04:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|0
1639019080000|2021-12-09 03:04:40|||||||||1
1639019120000|2021-12-09 03:05:20|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|2
1639019140000|2021-12-09 03:05:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1639019160000|2021-12-09 03:06:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|3
1639019170000|2021-12-09 03:06:10|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|1
1639019180000|2021-12-09 03:06:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1639019220000|2021-12-09 03:07:00|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1639019230000|2021-12-09 03:07:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1639019240000|2021-12-09 03:07:20|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1639019270000|2021-12-09 03:07:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1639019280000|2021-12-09 03:08:00|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1639019320000|2021-12-09 03:08:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1639019330000|2021-12-09 03:08:50|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1639019340000|2021-12-09 03:09:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1639019350000|2021-12-09 03:09:10|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|1
1639019360000|2021-12-09 03:09:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1639019370000|2021-12-09 03:09:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|7
1639019380000|2021-12-09 03:09:40|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|2
1639019390000|2021-12-09 03:09:50|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|0
1639019400000|2021-12-09 03:10:00|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|3
1639019410000|2021-12-09 03:10:10|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|4
1639019420000|2021-12-09 03:10:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1639019430000|2021-12-09 03:10:30|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|2
1639019450000|2021-12-09 03:10:50|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|4
1639019460000|2021-12-09 03:11:00|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|4
1639019470000|2021-12-09 03:11:10|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|5
1639019480000|2021-12-09 03:11:20|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1639019490000|2021-12-09 03:11:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1639019500000|2021-12-09 03:11:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|4
1639019510000|2021-12-09 03:11:50|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.5|2273.2|19
1639019520000|2021-12-09 03:12:00|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.8|2273.5|5
1639019530000|2021-12-09 03:12:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1639019540000|2021-12-09 03:12:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1639019550000|2021-12-09 03:12:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|4
1639019560000|2021-12-09 03:12:40|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|16
1639019570000|2021-12-09 03:12:50|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|9
1639019580000|2021-12-09 03:13:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|7
1639019590000|2021-12-09 03:13:10|2273.8|2273.5|2273.9|2273.6|2274|2273.7|2273.8|2273.5|3
1639019600000|2021-12-09 03:13:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|1
1639019610000|2021-12-09 03:13:30|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|5
1639019620000|2021-12-09 03:13:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|4
1639019630000|2021-12-09 03:13:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|7
1639019640000|2021-12-09 03:14:00|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.3|2273|3
1639019650000|2021-12-09 03:14:10|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|5
1639019660000|2021-12-09 03:14:20|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.3|2273|4
1639019670000|2021-12-09 03:14:30|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|5
1639019680000|2021-12-09 03:14:40|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|3
1639019690000|2021-12-09 03:14:50|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|4
1639019700000|2021-12-09 03:15:00|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|3
1639019710000|2021-12-09 03:15:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|6
1639019720000|2021-12-09 03:15:20|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|2
1639019730000|2021-12-09 03:15:30|2273.1|2272.8|2273|2272.7|2273.3|2273|2273|2272.7|5
1639019740000|2021-12-09 03:15:40|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|4
1639019750000|2021-12-09 03:15:50|2273.1|2272.8|2272.9|2272.6|2273.3|2273|2272.9|2272.6|2
1639019760000|2021-12-09 03:16:00|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|9
1639019770000|2021-12-09 03:16:10|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.7|2272.4|6
1639019780000|2021-12-09 03:16:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|0
1639019790000|2021-12-09 03:16:30|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|2
1639019800000|2021-12-09 03:16:40|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|1
1639019810000|2021-12-09 03:16:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1639019820000|2021-12-09 03:17:00|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|4
1639019830000|2021-12-09 03:17:10|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|6
1639019840000|2021-12-09 03:17:20|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|2
1639019850000|2021-12-09 03:17:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|3
1639019860000|2021-12-09 03:17:40|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|1
1639019870000|2021-12-09 03:17:50|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|0
1639019880000|2021-12-09 03:18:00|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1639019890000|2021-12-09 03:18:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1639019900000|2021-12-09 03:18:20|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1639019910000|2021-12-09 03:18:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|2
1639019920000|2021-12-09 03:18:40|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|0
1639019930000|2021-12-09 03:18:50|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|7
1639019940000|2021-12-09 03:19:00|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.1|2271.8|4
1639019950000|2021-12-09 03:19:10|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|6
1639019960000|2021-12-09 03:19:20|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|1
1639019970000|2021-12-09 03:19:30|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|4
1639019980000|2021-12-09 03:19:40|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|3
1639019990000|2021-12-09 03:19:50|2272.3|2272|2272|2271.7|2272.3|2272|2272|2271.7|3
1639020000000|2021-12-09 03:20:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.8|2271.5|7
1639020010000|2021-12-09 03:20:10|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|4
1639020020000|2021-12-09 03:20:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|4
1639020030000|2021-12-09 03:20:30|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|3
1639020040000|2021-12-09 03:20:40|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|10
1639020050000|2021-12-09 03:20:50|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|2
1639020060000|2021-12-09 03:21:00|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|8
1639020070000|2021-12-09 03:21:10|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.2|2270.9|7
1639020080000|2021-12-09 03:21:20|2271.2|2270.9|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|11
1639020090000|2021-12-09 03:21:30|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|0
1639020100000|2021-12-09 03:21:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|4
1639020110000|2021-12-09 03:21:50|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1639020120000|2021-12-09 03:22:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1639020130000|2021-12-09 03:22:10|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|4
1639020140000|2021-12-09 03:22:20|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|5
1639020150000|2021-12-09 03:22:30|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|1
1639020160000|2021-12-09 03:22:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|3
1639020170000|2021-12-09 03:22:50|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|1
1639020180000|2021-12-09 03:23:00|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|2
1639020190000|2021-12-09 03:23:10|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|3
1639020200000|2021-12-09 03:23:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1639020210000|2021-12-09 03:23:30|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|0
1639020220000|2021-12-09 03:23:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1639020240000|2021-12-09 03:24:00|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1639020260000|2021-12-09 03:24:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|3
1639020270000|2021-12-09 03:24:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1639020290000|2021-12-09 03:24:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|0
1639020300000|2021-12-09 03:25:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|0
1639020310000|2021-12-09 03:25:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1639020320000|2021-12-09 03:25:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|5
1639020330000|2021-12-09 03:25:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|0
1639020340000|2021-12-09 03:25:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|1
1639020350000|2021-12-09 03:25:50|||||||||1
1639020360000|2021-12-09 03:26:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1639020370000|2021-12-09 03:26:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|2
1639020380000|2021-12-09 03:26:20|||||||||2
1639020390000|2021-12-09 03:26:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|3
1639020400000|2021-12-09 03:26:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|2
1639020410000|2021-12-09 03:26:50|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1639020420000|2021-12-09 03:27:00|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1639020430000|2021-12-09 03:27:10|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|1
1639020440000|2021-12-09 03:27:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1639020450000|2021-12-09 03:27:30|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|3
1639020460000|2021-12-09 03:27:40|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|0
1639020470000|2021-12-09 03:27:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1639020480000|2021-12-09 03:28:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1639020490000|2021-12-09 03:28:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1639020510000|2021-12-09 03:28:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1639020520000|2021-12-09 03:28:40|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1639020530000|2021-12-09 03:28:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1639020540000|2021-12-09 03:29:00|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1639020550000|2021-12-09 03:29:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1639020560000|2021-12-09 03:29:20|||||||||1
1639020580000|2021-12-09 03:29:40|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.3|2271|1
1639020600000|2021-12-09 03:30:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|5
1639020610000|2021-12-09 03:30:10|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|1
1639020620000|2021-12-09 03:30:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|1
1639020630000|2021-12-09 03:30:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1639020650000|2021-12-09 03:30:50|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|3
1639020660000|2021-12-09 03:31:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1639020670000|2021-12-09 03:31:10|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1639020680000|2021-12-09 03:31:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|3
1639020690000|2021-12-09 03:31:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1639020750000|2021-12-09 03:32:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|0
1639020760000|2021-12-09 03:32:40|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|0
1639020770000|2021-12-09 03:32:50|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|0
1639020820000|2021-12-09 03:33:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1639020830000|2021-12-09 03:33:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|0
1639020840000|2021-12-09 03:34:00|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|2
1639020870000|2021-12-09 03:34:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1639020890000|2021-12-09 03:34:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|0
1639020900000|2021-12-09 03:35:00|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|0
1639020910000|2021-12-09 03:35:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|0
1639020920000|2021-12-09 03:35:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1639020930000|2021-12-09 03:35:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1639020950000|2021-12-09 03:35:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1639020960000|2021-12-09 03:36:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|6
1639020970000|2021-12-09 03:36:10|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|8
1639020980000|2021-12-09 03:36:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1639020990000|2021-12-09 03:36:30|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1639021030000|2021-12-09 03:37:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|1
1639021040000|2021-12-09 03:37:20|||||||||1
1639021070000|2021-12-09 03:37:50|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|0
1639021080000|2021-12-09 03:38:00|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1639021100000|2021-12-09 03:38:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1639021150000|2021-12-09 03:39:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1639021160000|2021-12-09 03:39:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|3
1639021170000|2021-12-09 03:39:30|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|3
1639021180000|2021-12-09 03:39:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|5
1639021190000|2021-12-09 03:39:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1639021220000|2021-12-09 03:40:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|13
1639021230000|2021-12-09 03:40:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1639021240000|2021-12-09 03:40:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1639021260000|2021-12-09 03:41:00|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|1
1639021270000|2021-12-09 03:41:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|0
1639021300000|2021-12-09 03:41:40|||||||||1
1639021310000|2021-12-09 03:41:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1639021330000|2021-12-09 03:42:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|0
1639021350000|2021-12-09 03:42:30|||||||||2
1639021360000|2021-12-09 03:42:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|11
1639021370000|2021-12-09 03:42:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|3
1639021380000|2021-12-09 03:43:00|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|6
1639021390000|2021-12-09 03:43:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1639021400000|2021-12-09 03:43:20|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|0
1639021420000|2021-12-09 03:43:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1639021430000|2021-12-09 03:43:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1639021440000|2021-12-09 03:44:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1639021460000|2021-12-09 03:44:20|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1639021470000|2021-12-09 03:44:30|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|1
1639021510000|2021-12-09 03:45:10|||||||||1
1639021520000|2021-12-09 03:45:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|3
1639021530000|2021-12-09 03:45:30|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|1
1639021540000|2021-12-09 03:45:40|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|0
1639021550000|2021-12-09 03:45:50|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|0
1639021560000|2021-12-09 03:46:00|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|6
1639021570000|2021-12-09 03:46:10|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|0
1639021600000|2021-12-09 03:46:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|9
1639021610000|2021-12-09 03:46:50|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|1
1639021620000|2021-12-09 03:47:00|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1639021640000|2021-12-09 03:47:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|0
1639021650000|2021-12-09 03:47:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1639021660000|2021-12-09 03:47:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|0
1639021670000|2021-12-09 03:47:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|0
1639021680000|2021-12-09 03:48:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1639021700000|2021-12-09 03:48:20|||||||||1
1639021710000|2021-12-09 03:48:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|0
1639021720000|2021-12-09 03:48:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1639021750000|2021-12-09 03:49:10|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|2
1639021760000|2021-12-09 03:49:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1639021770000|2021-12-09 03:49:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1639021780000|2021-12-09 03:49:40|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|0
1639021800000|2021-12-09 03:50:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|0
1639021810000|2021-12-09 03:50:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1639021830000|2021-12-09 03:50:30|||||||||2
1639021840000|2021-12-09 03:50:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1639021850000|2021-12-09 03:50:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|0
1639021860000|2021-12-09 03:51:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|0
1639021880000|2021-12-09 03:51:20|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|0
1639021890000|2021-12-09 03:51:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|0
1639021900000|2021-12-09 03:51:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1639021920000|2021-12-09 03:52:00|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1639021940000|2021-12-09 03:52:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|1
1639021960000|2021-12-09 03:52:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1639021970000|2021-12-09 03:52:50|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1639022020000|2021-12-09 03:53:40|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|1
1639022030000|2021-12-09 03:53:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1639022050000|2021-12-09 03:54:10|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|1
1639022070000|2021-12-09 03:54:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|0
1639022080000|2021-12-09 03:54:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|0
1639022100000|2021-12-09 03:55:00|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1639022160000|2021-12-09 03:56:00|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|1
1639022180000|2021-12-09 03:56:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|1
1639022200000|2021-12-09 03:56:40|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|4
1639022230000|2021-12-09 03:57:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1639022240000|2021-12-09 03:57:20|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|16
1639022250000|2021-12-09 03:57:30|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1639022260000|2021-12-09 03:57:40|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|8
1639022270000|2021-12-09 03:57:50|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|1
1639022280000|2021-12-09 03:58:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1639022290000|2021-12-09 03:58:10|||||||||1
1639022300000|2021-12-09 03:58:20|2268.2|2267.9|2267|2266.7|2268.3|2268|2267|2266.7|50
1639022310000|2021-12-09 03:58:30|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|15
1639022320000|2021-12-09 03:58:40|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|2
1639022330000|2021-12-09 03:58:50|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2266.2|2265.9|14
1639022340000|2021-12-09 03:59:00|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|6
1639022350000|2021-12-09 03:59:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1639022360000|2021-12-09 03:59:20|2266.7|2266.4|2266.3|2266|2266.7|2266.4|2266.3|2266|4
1639022370000|2021-12-09 03:59:30|2266.2|2265.9|2263.4|2263.1|2266.2|2265.9|2262.7|2262.4|135
1639022380000|2021-12-09 03:59:40|2263.5|2263.2|2262.8|2262.5|2264.2|2263.9|2262.8|2262.5|22
1639022390000|2021-12-09 03:59:50|2262.7|2262.4|2263.5|2263.2|2263.7|2263.4|2262.7|2262.4|20
1639022400000|2021-12-09 04:00:00|2262.7|2262.4|2261.6|2261.3|2262.7|2262.4|2261.4|2261.1|52
1639022410000|2021-12-09 04:00:10|2261.4|2261.1|2261.9|2261.6|2262.1|2261.8|2261|2260.7|45
1639022420000|2021-12-09 04:00:20|2261.8|2261.5|2262.1|2261.8|2262.2|2261.9|2261.7|2261.4|15
1639022430000|2021-12-09 04:00:30|2262.2|2261.9|2262.8|2262.5|2262.8|2262.5|2262.2|2261.9|7
1639022440000|2021-12-09 04:00:40|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262|2261.7|9
1639022450000|2021-12-09 04:00:50|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.7|2262.4|5
1639022460000|2021-12-09 04:01:00|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2262.6|2262.3|11
1639022470000|2021-12-09 04:01:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|4
1639022480000|2021-12-09 04:01:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.3|2263|0
1639022490000|2021-12-09 04:01:30|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|10
1639022500000|2021-12-09 04:01:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.3|2263|7
1639022510000|2021-12-09 04:01:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|6
1639022520000|2021-12-09 04:02:00|2263.6|2263.3|2263.7|2263.4|2264|2263.7|2263.5|2263.2|30
1639022530000|2021-12-09 04:02:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|2
1639022540000|2021-12-09 04:02:20|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|7
1639022550000|2021-12-09 04:02:30|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1639022560000|2021-12-09 04:02:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|4
1639022570000|2021-12-09 04:02:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|3
1639022580000|2021-12-09 04:03:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|9
1639022590000|2021-12-09 04:03:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|3
1639022600000|2021-12-09 04:03:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1639022610000|2021-12-09 04:03:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1639022620000|2021-12-09 04:03:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|5
1639022630000|2021-12-09 04:03:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1639022640000|2021-12-09 04:04:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|2
1639022650000|2021-12-09 04:04:10|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|4
1639022670000|2021-12-09 04:04:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1639022680000|2021-12-09 04:04:40|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|2
1639022690000|2021-12-09 04:04:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1639022700000|2021-12-09 04:05:00|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264|2263.7|14
1639022710000|2021-12-09 04:05:10|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.9|2263.6|23
1639022720000|2021-12-09 04:05:20|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|3
1639022730000|2021-12-09 04:05:30|2264.7|2264.4|2265.1|2264.8|2265.2|2264.9|2264.7|2264.4|4
1639022740000|2021-12-09 04:05:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265|2264.7|4
1639022750000|2021-12-09 04:05:50|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|41
1639022760000|2021-12-09 04:06:00|2265.3|2265|2265.5|2265.2|2265.8|2265.5|2265.3|2265|17
1639022770000|2021-12-09 04:06:10|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|0
1639022780000|2021-12-09 04:06:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1639022790000|2021-12-09 04:06:30|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|1
1639022800000|2021-12-09 04:06:40|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1639022820000|2021-12-09 04:07:00|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|7
1639022830000|2021-12-09 04:07:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1639022840000|2021-12-09 04:07:20|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|6
1639022850000|2021-12-09 04:07:30|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|0
1639022860000|2021-12-09 04:07:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1639022870000|2021-12-09 04:07:50|2265.4|2265.1|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|0
1639022880000|2021-12-09 04:08:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1639022890000|2021-12-09 04:08:10|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|1
1639022900000|2021-12-09 04:08:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|4
1639022910000|2021-12-09 04:08:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|11
1639022920000|2021-12-09 04:08:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|7
1639022930000|2021-12-09 04:08:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1639022940000|2021-12-09 04:09:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1639022950000|2021-12-09 04:09:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1639022960000|2021-12-09 04:09:20|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.9|2264.6|1
1639022970000|2021-12-09 04:09:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1639022980000|2021-12-09 04:09:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|6
1639022990000|2021-12-09 04:09:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|6
1639023000000|2021-12-09 04:10:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.7|2264.4|2
1639023010000|2021-12-09 04:10:10|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1639023020000|2021-12-09 04:10:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1639023030000|2021-12-09 04:10:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1639023040000|2021-12-09 04:10:40|||||||||1
1639023050000|2021-12-09 04:10:50|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1639023060000|2021-12-09 04:11:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1639023070000|2021-12-09 04:11:10|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1639023080000|2021-12-09 04:11:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|6
1639023090000|2021-12-09 04:11:30|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|3
1639023100000|2021-12-09 04:11:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1639023110000|2021-12-09 04:11:50|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1639023120000|2021-12-09 04:12:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|10
1639023130000|2021-12-09 04:12:10|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|0
1639023140000|2021-12-09 04:12:20|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|1
1639023150000|2021-12-09 04:12:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1639023160000|2021-12-09 04:12:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|4
1639023170000|2021-12-09 04:12:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|1
1639023180000|2021-12-09 04:13:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1639023190000|2021-12-09 04:13:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1639023200000|2021-12-09 04:13:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1639023210000|2021-12-09 04:13:30|||||||||1
1639023220000|2021-12-09 04:13:40|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|4
1639023230000|2021-12-09 04:13:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|5
1639023240000|2021-12-09 04:14:00|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|1
1639023250000|2021-12-09 04:14:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1639023270000|2021-12-09 04:14:30|2264.6|2264.3|2264|2263.7|2264.6|2264.3|2264|2263.7|11
1639023280000|2021-12-09 04:14:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|7
1639023290000|2021-12-09 04:14:50|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|3
1639023300000|2021-12-09 04:15:00|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|9
1639023310000|2021-12-09 04:15:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.3|2263|7
1639023320000|2021-12-09 04:15:20|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|3
1639023330000|2021-12-09 04:15:30|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|8
1639023340000|2021-12-09 04:15:40|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|14
1639023350000|2021-12-09 04:15:50|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|5
1639023360000|2021-12-09 04:16:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1639023370000|2021-12-09 04:16:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1639023380000|2021-12-09 04:16:20|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|1
1639023390000|2021-12-09 04:16:30|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|2
1639023410000|2021-12-09 04:16:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1639023420000|2021-12-09 04:17:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|6
1639023430000|2021-12-09 04:17:10|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|4
1639023440000|2021-12-09 04:17:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|3
1639023450000|2021-12-09 04:17:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1639023460000|2021-12-09 04:17:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|5
1639023470000|2021-12-09 04:17:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|6
1639023490000|2021-12-09 04:18:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|6
1639023500000|2021-12-09 04:18:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1639023520000|2021-12-09 04:18:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|10
1639023540000|2021-12-09 04:19:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|2
1639023550000|2021-12-09 04:19:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|7
1639023560000|2021-12-09 04:19:20|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1639023570000|2021-12-09 04:19:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|7
1639023580000|2021-12-09 04:19:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1639023600000|2021-12-09 04:20:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1639023610000|2021-12-09 04:20:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1639023620000|2021-12-09 04:20:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|24
1639023630000|2021-12-09 04:20:30|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.7|2263.4|9
1639023660000|2021-12-09 04:21:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1639023670000|2021-12-09 04:21:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1639023690000|2021-12-09 04:21:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1639023710000|2021-12-09 04:21:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|4
1639023740000|2021-12-09 04:22:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1639023750000|2021-12-09 04:22:30|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|3
1639023770000|2021-12-09 04:22:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1639023780000|2021-12-09 04:23:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1639023800000|2021-12-09 04:23:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1639023810000|2021-12-09 04:23:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1639023820000|2021-12-09 04:23:40|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1639023830000|2021-12-09 04:23:50|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1639023840000|2021-12-09 04:24:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|24
1639023850000|2021-12-09 04:24:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1639023860000|2021-12-09 04:24:20|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|3
1639023870000|2021-12-09 04:24:30|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1639023880000|2021-12-09 04:24:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1639023900000|2021-12-09 04:25:00|||||||||2
1639023910000|2021-12-09 04:25:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|4
1639023970000|2021-12-09 04:26:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|26
1639023980000|2021-12-09 04:26:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|13
1639023990000|2021-12-09 04:26:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|2
1639024000000|2021-12-09 04:26:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1639024010000|2021-12-09 04:26:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639024020000|2021-12-09 04:27:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1639024030000|2021-12-09 04:27:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1639024040000|2021-12-09 04:27:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1639024060000|2021-12-09 04:27:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1639024070000|2021-12-09 04:27:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1639024080000|2021-12-09 04:28:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263|2262.7|7
1639024090000|2021-12-09 04:28:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1639024100000|2021-12-09 04:28:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1639024110000|2021-12-09 04:28:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1639024120000|2021-12-09 04:28:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639024130000|2021-12-09 04:28:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639024150000|2021-12-09 04:29:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639024160000|2021-12-09 04:29:20|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|3
1639024170000|2021-12-09 04:29:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639024180000|2021-12-09 04:29:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1639024190000|2021-12-09 04:29:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639024200000|2021-12-09 04:30:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639024210000|2021-12-09 04:30:10|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1639024220000|2021-12-09 04:30:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1639024240000|2021-12-09 04:30:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1639024250000|2021-12-09 04:30:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639024260000|2021-12-09 04:31:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1639024270000|2021-12-09 04:31:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1639024280000|2021-12-09 04:31:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639024290000|2021-12-09 04:31:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639024300000|2021-12-09 04:31:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1639024310000|2021-12-09 04:31:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1639024320000|2021-12-09 04:32:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1639024330000|2021-12-09 04:32:10|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1639024340000|2021-12-09 04:32:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639024350000|2021-12-09 04:32:30|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.5|2263.2|0
1639024360000|2021-12-09 04:32:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1639024370000|2021-12-09 04:32:50|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1639024380000|2021-12-09 04:33:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1639024390000|2021-12-09 04:33:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|6
1639024400000|2021-12-09 04:33:20|||||||||1
1639024410000|2021-12-09 04:33:30|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|1
1639024430000|2021-12-09 04:33:50|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|6
1639024440000|2021-12-09 04:34:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1639024450000|2021-12-09 04:34:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1639024460000|2021-12-09 04:34:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1639024470000|2021-12-09 04:34:30|||||||||1
1639024490000|2021-12-09 04:34:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1639024510000|2021-12-09 04:35:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1639024530000|2021-12-09 04:35:30|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1639024550000|2021-12-09 04:35:50|||||||||2
1639024560000|2021-12-09 04:36:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|4
1639024570000|2021-12-09 04:36:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639024580000|2021-12-09 04:36:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1639024590000|2021-12-09 04:36:30|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1639024600000|2021-12-09 04:36:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1639024610000|2021-12-09 04:36:50|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|1
1639024630000|2021-12-09 04:37:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1639024640000|2021-12-09 04:37:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1639024650000|2021-12-09 04:37:30|2263.7|2263.4|2262.9|2262.6|2263.7|2263.4|2262.9|2262.6|34
1639024660000|2021-12-09 04:37:40|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|3
1639024670000|2021-12-09 04:37:50|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|1
1639024680000|2021-12-09 04:38:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639024690000|2021-12-09 04:38:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1639024710000|2021-12-09 04:38:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1639024720000|2021-12-09 04:38:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639024730000|2021-12-09 04:38:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639024740000|2021-12-09 04:39:00|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|2
1639024750000|2021-12-09 04:39:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1639024760000|2021-12-09 04:39:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639024770000|2021-12-09 04:39:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639024780000|2021-12-09 04:39:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|0
1639024790000|2021-12-09 04:39:50|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1639024800000|2021-12-09 04:40:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|0
1639024820000|2021-12-09 04:40:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1639024830000|2021-12-09 04:40:30|2263.6|2263.3|2263|2262.7|2263.6|2263.3|2263|2262.7|4
1639024840000|2021-12-09 04:40:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639024860000|2021-12-09 04:41:00|||||||||11
1639024870000|2021-12-09 04:41:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1639024890000|2021-12-09 04:41:30|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|1
1639024900000|2021-12-09 04:41:40|||||||||1
1639024920000|2021-12-09 04:42:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1639024930000|2021-12-09 04:42:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|7
1639024950000|2021-12-09 04:42:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1639024960000|2021-12-09 04:42:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1639024970000|2021-12-09 04:42:50|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|1
1639024980000|2021-12-09 04:43:00|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|5
1639024990000|2021-12-09 04:43:10|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|4
1639025000000|2021-12-09 04:43:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639025010000|2021-12-09 04:43:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|9
1639025040000|2021-12-09 04:44:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1639025050000|2021-12-09 04:44:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639025060000|2021-12-09 04:44:20|||||||||3
1639025070000|2021-12-09 04:44:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1639025080000|2021-12-09 04:44:40|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1639025090000|2021-12-09 04:44:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639025100000|2021-12-09 04:45:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1639025110000|2021-12-09 04:45:10|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|2
1639025120000|2021-12-09 04:45:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639025130000|2021-12-09 04:45:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639025140000|2021-12-09 04:45:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639025150000|2021-12-09 04:45:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639025170000|2021-12-09 04:46:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1639025180000|2021-12-09 04:46:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639025200000|2021-12-09 04:46:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|22
1639025220000|2021-12-09 04:47:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1639025230000|2021-12-09 04:47:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1639025240000|2021-12-09 04:47:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|3
1639025250000|2021-12-09 04:47:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1639025260000|2021-12-09 04:47:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1639025270000|2021-12-09 04:47:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1639025300000|2021-12-09 04:48:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1639025340000|2021-12-09 04:49:00|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|5
1639025350000|2021-12-09 04:49:10|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|1
1639025360000|2021-12-09 04:49:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1639025370000|2021-12-09 04:49:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|11
1639025380000|2021-12-09 04:49:40|||||||||3
1639025400000|2021-12-09 04:50:00|2263|2262.7|2263.2|2262.9|2263.3|2263|2263|2262.7|21
1639025410000|2021-12-09 04:50:10|||||||||1
1639025420000|2021-12-09 04:50:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639025430000|2021-12-09 04:50:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639025440000|2021-12-09 04:50:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639025460000|2021-12-09 04:51:00|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639025470000|2021-12-09 04:51:10|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1639025480000|2021-12-09 04:51:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1639025490000|2021-12-09 04:51:30|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|2
1639025520000|2021-12-09 04:52:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|4
1639025540000|2021-12-09 04:52:20|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|2
1639025550000|2021-12-09 04:52:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1639025580000|2021-12-09 04:53:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1639025590000|2021-12-09 04:53:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1639025600000|2021-12-09 04:53:20|2263.8|2263.5|2263.3|2263|2263.8|2263.5|2263.2|2262.9|3
1639025610000|2021-12-09 04:53:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1639025620000|2021-12-09 04:53:40|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639025630000|2021-12-09 04:53:50|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639025640000|2021-12-09 04:54:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1639025650000|2021-12-09 04:54:10|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639025670000|2021-12-09 04:54:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639025680000|2021-12-09 04:54:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639025690000|2021-12-09 04:54:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639025700000|2021-12-09 04:55:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1639025710000|2021-12-09 04:55:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639025720000|2021-12-09 04:55:20|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|0
1639025730000|2021-12-09 04:55:30|||||||||1
1639025760000|2021-12-09 04:56:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1639025770000|2021-12-09 04:56:10|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.2|2261.9|4
1639025780000|2021-12-09 04:56:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|3
1639025800000|2021-12-09 04:56:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|3
1639025810000|2021-12-09 04:56:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639025820000|2021-12-09 04:57:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1639025830000|2021-12-09 04:57:10|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1639025840000|2021-12-09 04:57:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|1
1639025850000|2021-12-09 04:57:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1639025860000|2021-12-09 04:57:40|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|1
1639025870000|2021-12-09 04:57:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1639025880000|2021-12-09 04:58:00|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1639025890000|2021-12-09 04:58:10|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1639025900000|2021-12-09 04:58:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639025910000|2021-12-09 04:58:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1639025920000|2021-12-09 04:58:40|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|0
1639025930000|2021-12-09 04:58:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1639025940000|2021-12-09 04:59:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639025950000|2021-12-09 04:59:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1639025960000|2021-12-09 04:59:20|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|10
1639025970000|2021-12-09 04:59:30|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.7|2261.4|1
1639025980000|2021-12-09 04:59:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1639025990000|2021-12-09 04:59:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1639026000000|2021-12-09 05:00:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|7
1639026010000|2021-12-09 05:00:10|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|9
1639026020000|2021-12-09 05:00:20|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.3|2262|2
1639026030000|2021-12-09 05:00:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1639026040000|2021-12-09 05:00:40|2262.7|2262.4|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|1
1639026050000|2021-12-09 05:00:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.8|2262.5|0
1639026060000|2021-12-09 05:01:00|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.7|2262.4|0
1639026070000|2021-12-09 05:01:10|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263|2262.7|0
1639026080000|2021-12-09 05:01:20|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|0
1639026090000|2021-12-09 05:01:30|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|3
1639026100000|2021-12-09 05:01:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639026120000|2021-12-09 05:02:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639026130000|2021-12-09 05:02:10|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2263.1|2262.8|0
1639026140000|2021-12-09 05:02:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639026150000|2021-12-09 05:02:30|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|3
1639026160000|2021-12-09 05:02:40|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|2
1639026170000|2021-12-09 05:02:50|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|1
1639026190000|2021-12-09 05:03:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639026200000|2021-12-09 05:03:20|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.8|2262.5|1
1639026210000|2021-12-09 05:03:30|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.8|2262.5|0
1639026220000|2021-12-09 05:03:40|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|0
1639026230000|2021-12-09 05:03:50|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|3
1639026240000|2021-12-09 05:04:00|2262.2|2261.9|2262.8|2262.5|2262.8|2262.5|2262|2261.7|24
1639026250000|2021-12-09 05:04:10|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|20
1639026270000|2021-12-09 05:04:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|0
1639026280000|2021-12-09 05:04:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1639026290000|2021-12-09 05:04:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639026300000|2021-12-09 05:05:00|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|2
1639026310000|2021-12-09 05:05:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1639026320000|2021-12-09 05:05:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|2
1639026330000|2021-12-09 05:05:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1639026340000|2021-12-09 05:05:40|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|5
1639026350000|2021-12-09 05:05:50|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|5
1639026360000|2021-12-09 05:06:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639026370000|2021-12-09 05:06:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1639026380000|2021-12-09 05:06:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639026390000|2021-12-09 05:06:30|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639026420000|2021-12-09 05:07:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263|2262.7|8
1639026430000|2021-12-09 05:07:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639026450000|2021-12-09 05:07:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2262.9|2262.6|6
1639026460000|2021-12-09 05:07:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639026470000|2021-12-09 05:07:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1639026480000|2021-12-09 05:08:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639026500000|2021-12-09 05:08:20|2262.9|2262.6|2262.6|2262.3|2263|2262.7|2262.6|2262.3|0
1639026510000|2021-12-09 05:08:30|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639026520000|2021-12-09 05:08:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639026530000|2021-12-09 05:08:50|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|1
1639026540000|2021-12-09 05:09:00|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1639026550000|2021-12-09 05:09:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1639026560000|2021-12-09 05:09:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1639026570000|2021-12-09 05:09:30|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|1
1639026580000|2021-12-09 05:09:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639026590000|2021-12-09 05:09:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1639026600000|2021-12-09 05:10:00|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|4
1639026610000|2021-12-09 05:10:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1639026620000|2021-12-09 05:10:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1639026640000|2021-12-09 05:10:40|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1639026650000|2021-12-09 05:10:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1639026670000|2021-12-09 05:11:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1639026680000|2021-12-09 05:11:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639026690000|2021-12-09 05:11:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|1
1639026710000|2021-12-09 05:11:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1639026720000|2021-12-09 05:12:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1639026750000|2021-12-09 05:12:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1639026760000|2021-12-09 05:12:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1639026780000|2021-12-09 05:13:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1639026790000|2021-12-09 05:13:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1639026800000|2021-12-09 05:13:20|||||||||1
1639026810000|2021-12-09 05:13:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|0
1639026820000|2021-12-09 05:13:40|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1639026830000|2021-12-09 05:13:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|0
1639026860000|2021-12-09 05:14:20|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|2
1639026870000|2021-12-09 05:14:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639026890000|2021-12-09 05:14:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639026900000|2021-12-09 05:15:00|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|2
1639026910000|2021-12-09 05:15:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1639026930000|2021-12-09 05:15:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|2
1639026950000|2021-12-09 05:15:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1639026960000|2021-12-09 05:16:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639026970000|2021-12-09 05:16:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1639026990000|2021-12-09 05:16:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639027000000|2021-12-09 05:16:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639027010000|2021-12-09 05:16:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639027050000|2021-12-09 05:17:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|0
1639027070000|2021-12-09 05:17:50|||||||||1
1639027080000|2021-12-09 05:18:00|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1639027090000|2021-12-09 05:18:10|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1639027100000|2021-12-09 05:18:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|1
1639027110000|2021-12-09 05:18:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1639027120000|2021-12-09 05:18:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639027130000|2021-12-09 05:18:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1639027140000|2021-12-09 05:19:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639027160000|2021-12-09 05:19:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1639027170000|2021-12-09 05:19:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1639027240000|2021-12-09 05:20:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1639027250000|2021-12-09 05:20:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639027260000|2021-12-09 05:21:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|1
1639027300000|2021-12-09 05:21:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1639027340000|2021-12-09 05:22:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1639027350000|2021-12-09 05:22:30|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|2
1639027360000|2021-12-09 05:22:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|0
1639027370000|2021-12-09 05:22:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1639027380000|2021-12-09 05:23:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1639027400000|2021-12-09 05:23:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1639027410000|2021-12-09 05:23:30|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|0
1639027420000|2021-12-09 05:23:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1639027430000|2021-12-09 05:23:50|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1639027450000|2021-12-09 05:24:10|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|2
1639027460000|2021-12-09 05:24:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|1
1639027470000|2021-12-09 05:24:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639027480000|2021-12-09 05:24:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1639027490000|2021-12-09 05:24:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639027500000|2021-12-09 05:25:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1639027530000|2021-12-09 05:25:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|1
1639027540000|2021-12-09 05:25:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1639027550000|2021-12-09 05:25:50|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1639027560000|2021-12-09 05:26:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1639027570000|2021-12-09 05:26:10|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|0
1639027580000|2021-12-09 05:26:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1639027590000|2021-12-09 05:26:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|5
1639027600000|2021-12-09 05:26:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639027610000|2021-12-09 05:26:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1639027640000|2021-12-09 05:27:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1639027650000|2021-12-09 05:27:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1639027680000|2021-12-09 05:28:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1639027690000|2021-12-09 05:28:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639027700000|2021-12-09 05:28:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1639027720000|2021-12-09 05:28:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639027730000|2021-12-09 05:28:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639027750000|2021-12-09 05:29:10|||||||||1
1639027760000|2021-12-09 05:29:20|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|0
1639027780000|2021-12-09 05:29:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|3
1639027790000|2021-12-09 05:29:50|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|1
1639027800000|2021-12-09 05:30:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639027810000|2021-12-09 05:30:10|2263|2262.7|2263|2262.7|2263|2262.7|2262.8|2262.5|0
1639027820000|2021-12-09 05:30:20|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|2
1639027830000|2021-12-09 05:30:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639027850000|2021-12-09 05:30:50|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263|2262.7|0
1639027870000|2021-12-09 05:31:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1639027880000|2021-12-09 05:31:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1639027890000|2021-12-09 05:31:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639027900000|2021-12-09 05:31:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639027910000|2021-12-09 05:31:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|1
1639027930000|2021-12-09 05:32:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639027940000|2021-12-09 05:32:20|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639027950000|2021-12-09 05:32:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639027960000|2021-12-09 05:32:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1639027970000|2021-12-09 05:32:50|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639027990000|2021-12-09 05:33:10|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|0
1639028000000|2021-12-09 05:33:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|1
1639028010000|2021-12-09 05:33:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1639028020000|2021-12-09 05:33:40|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|1
1639028030000|2021-12-09 05:33:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1639028040000|2021-12-09 05:34:00|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|1
1639028050000|2021-12-09 05:34:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639028060000|2021-12-09 05:34:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639028070000|2021-12-09 05:34:30|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639028080000|2021-12-09 05:34:40|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|11
1639028090000|2021-12-09 05:34:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1639028100000|2021-12-09 05:35:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1639028110000|2021-12-09 05:35:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639028140000|2021-12-09 05:35:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639028150000|2021-12-09 05:35:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639028160000|2021-12-09 05:36:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639028170000|2021-12-09 05:36:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|8
1639028180000|2021-12-09 05:36:20|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|0
1639028200000|2021-12-09 05:36:40|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|3
1639028210000|2021-12-09 05:36:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639028220000|2021-12-09 05:37:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1639028260000|2021-12-09 05:37:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1639028280000|2021-12-09 05:38:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639028290000|2021-12-09 05:38:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639028300000|2021-12-09 05:38:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1639028320000|2021-12-09 05:38:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1639028330000|2021-12-09 05:38:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1639028340000|2021-12-09 05:39:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1639028380000|2021-12-09 05:39:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1639028390000|2021-12-09 05:39:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639028400000|2021-12-09 05:40:00|||||||||1
1639028420000|2021-12-09 05:40:20|2263.2|2262.9|2263.5|2263.2|2264|2263.7|2263.2|2262.9|15
1639028430000|2021-12-09 05:40:30|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|1
1639028440000|2021-12-09 05:40:40|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|2
1639028450000|2021-12-09 05:40:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1639028460000|2021-12-09 05:41:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|3
1639028470000|2021-12-09 05:41:10|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|1
1639028480000|2021-12-09 05:41:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|1
1639028500000|2021-12-09 05:41:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|4
1639028510000|2021-12-09 05:41:50|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|0
1639028520000|2021-12-09 05:42:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1639028540000|2021-12-09 05:42:20|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1639028560000|2021-12-09 05:42:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|8
1639028570000|2021-12-09 05:42:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|1
1639028580000|2021-12-09 05:43:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1639028590000|2021-12-09 05:43:10|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|0
1639028600000|2021-12-09 05:43:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639028610000|2021-12-09 05:43:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1639028620000|2021-12-09 05:43:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639028630000|2021-12-09 05:43:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639028640000|2021-12-09 05:44:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1639028650000|2021-12-09 05:44:10|||||||||1
1639028660000|2021-12-09 05:44:20|||||||||1
1639028680000|2021-12-09 05:44:40|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1639028690000|2021-12-09 05:44:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639028700000|2021-12-09 05:45:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639028710000|2021-12-09 05:45:10|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1639028720000|2021-12-09 05:45:20|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|3
1639028730000|2021-12-09 05:45:30|||||||||1
1639028750000|2021-12-09 05:45:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639028760000|2021-12-09 05:46:00|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639028780000|2021-12-09 05:46:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1639028790000|2021-12-09 05:46:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|7
1639028800000|2021-12-09 05:46:40|||||||||1
1639028820000|2021-12-09 05:47:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639028830000|2021-12-09 05:47:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639028840000|2021-12-09 05:47:20|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639028850000|2021-12-09 05:47:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1639028860000|2021-12-09 05:47:40|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639028870000|2021-12-09 05:47:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1639028880000|2021-12-09 05:48:00|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|5
1639028890000|2021-12-09 05:48:10|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1639028900000|2021-12-09 05:48:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1639028910000|2021-12-09 05:48:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639028920000|2021-12-09 05:48:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639028940000|2021-12-09 05:49:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1639028980000|2021-12-09 05:49:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1639028990000|2021-12-09 05:49:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1639029000000|2021-12-09 05:50:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1639029010000|2021-12-09 05:50:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1639029020000|2021-12-09 05:50:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|6
1639029030000|2021-12-09 05:50:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1639029040000|2021-12-09 05:50:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1639029050000|2021-12-09 05:50:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1639029070000|2021-12-09 05:51:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639029080000|2021-12-09 05:51:20|||||||||1
1639029090000|2021-12-09 05:51:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1639029120000|2021-12-09 05:52:00|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|2
1639029130000|2021-12-09 05:52:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|4
1639029170000|2021-12-09 05:52:50|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1639029180000|2021-12-09 05:53:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1639029190000|2021-12-09 05:53:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1639029200000|2021-12-09 05:53:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1639029210000|2021-12-09 05:53:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1639029240000|2021-12-09 05:54:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1639029260000|2021-12-09 05:54:20|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|5
1639029270000|2021-12-09 05:54:30|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|5
1639029280000|2021-12-09 05:54:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1639029290000|2021-12-09 05:54:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1639029300000|2021-12-09 05:55:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1639029410000|2021-12-09 05:56:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639029420000|2021-12-09 05:57:00|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1639029430000|2021-12-09 05:57:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|9
1639029440000|2021-12-09 05:57:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1639029450000|2021-12-09 05:57:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1639029460000|2021-12-09 05:57:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1639029470000|2021-12-09 05:57:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1639029480000|2021-12-09 05:58:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639029500000|2021-12-09 05:58:20|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|3
1639029510000|2021-12-09 05:58:30|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1639029520000|2021-12-09 05:58:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1639029540000|2021-12-09 05:59:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1639029550000|2021-12-09 05:59:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1639029560000|2021-12-09 05:59:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1639029570000|2021-12-09 05:59:30|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|2
1639029580000|2021-12-09 05:59:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1639029590000|2021-12-09 05:59:50|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|2
1639029600000|2021-12-09 06:00:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1639029610000|2021-12-09 06:00:10|2261.3|2261|2261.5|2261.2|2261.6|2261.3|2261.3|2261|3
1639029620000|2021-12-09 06:00:20|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|0
1639029630000|2021-12-09 06:00:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1639029640000|2021-12-09 06:00:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|1
1639029650000|2021-12-09 06:00:50|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|2
1639029660000|2021-12-09 06:01:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|5
1639029670000|2021-12-09 06:01:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1639029680000|2021-12-09 06:01:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|2
1639029690000|2021-12-09 06:01:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.2|2261.9|0
1639029700000|2021-12-09 06:01:40|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|4
1639029710000|2021-12-09 06:01:50|||||||||1
1639029720000|2021-12-09 06:02:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1639029730000|2021-12-09 06:02:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1639029740000|2021-12-09 06:02:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1639029750000|2021-12-09 06:02:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639029760000|2021-12-09 06:02:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|4
1639029770000|2021-12-09 06:02:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1639029780000|2021-12-09 06:03:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1639029790000|2021-12-09 06:03:10|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|1
1639029800000|2021-12-09 06:03:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639029820000|2021-12-09 06:03:40|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.3|2262|0
1639029830000|2021-12-09 06:03:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1639029840000|2021-12-09 06:04:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639029850000|2021-12-09 06:04:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1639029860000|2021-12-09 06:04:20|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|0
1639029870000|2021-12-09 06:04:30|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.8|2261.5|5
1639029880000|2021-12-09 06:04:40|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1639029890000|2021-12-09 06:04:50|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1639029900000|2021-12-09 06:05:00|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|1
1639029910000|2021-12-09 06:05:10|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|1
1639029920000|2021-12-09 06:05:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1639029930000|2021-12-09 06:05:30|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|1
1639029940000|2021-12-09 06:05:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639029950000|2021-12-09 06:05:50|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639029960000|2021-12-09 06:06:00|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|0
1639029980000|2021-12-09 06:06:20|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1639029990000|2021-12-09 06:06:30|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1639030000000|2021-12-09 06:06:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639030010000|2021-12-09 06:06:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|1
1639030030000|2021-12-09 06:07:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1639030040000|2021-12-09 06:07:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1639030050000|2021-12-09 06:07:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639030060000|2021-12-09 06:07:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1639030070000|2021-12-09 06:07:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1639030080000|2021-12-09 06:08:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|3
1639030090000|2021-12-09 06:08:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639030100000|2021-12-09 06:08:20|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|0
1639030110000|2021-12-09 06:08:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1639030120000|2021-12-09 06:08:40|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.7|2262.4|1
1639030140000|2021-12-09 06:09:00|2263|2262.7|2263.3|2263|2263.4|2263.1|2263|2262.7|3
1639030150000|2021-12-09 06:09:10|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|1
1639030170000|2021-12-09 06:09:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1639030180000|2021-12-09 06:09:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1639030190000|2021-12-09 06:09:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1639030200000|2021-12-09 06:10:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263|2262.7|1
1639030210000|2021-12-09 06:10:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639030220000|2021-12-09 06:10:20|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639030230000|2021-12-09 06:10:30|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|1
1639030240000|2021-12-09 06:10:40|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1639030250000|2021-12-09 06:10:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1639030260000|2021-12-09 06:11:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1639030270000|2021-12-09 06:11:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1639030280000|2021-12-09 06:11:20|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|2
1639030300000|2021-12-09 06:11:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639030320000|2021-12-09 06:12:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1639030330000|2021-12-09 06:12:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1639030340000|2021-12-09 06:12:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1639030350000|2021-12-09 06:12:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1639030360000|2021-12-09 06:12:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639030370000|2021-12-09 06:12:50|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1639030390000|2021-12-09 06:13:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1639030400000|2021-12-09 06:13:20|2263.6|2263.3|2263|2262.7|2263.6|2263.3|2263|2262.7|3
1639030410000|2021-12-09 06:13:30|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639030420000|2021-12-09 06:13:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639030430000|2021-12-09 06:13:50|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|0
1639030440000|2021-12-09 06:14:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639030450000|2021-12-09 06:14:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|3
1639030460000|2021-12-09 06:14:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639030470000|2021-12-09 06:14:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639030480000|2021-12-09 06:14:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639030490000|2021-12-09 06:14:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639030500000|2021-12-09 06:15:00|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|2
1639030510000|2021-12-09 06:15:10|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639030520000|2021-12-09 06:15:20|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|1
1639030530000|2021-12-09 06:15:30|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639030540000|2021-12-09 06:15:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1639030550000|2021-12-09 06:15:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1639030560000|2021-12-09 06:16:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639030570000|2021-12-09 06:16:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639030590000|2021-12-09 06:16:30|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639030600000|2021-12-09 06:16:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1639030610000|2021-12-09 06:16:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639030620000|2021-12-09 06:17:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639030630000|2021-12-09 06:17:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1639030640000|2021-12-09 06:17:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1639030650000|2021-12-09 06:17:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1639030660000|2021-12-09 06:17:40|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|0
1639030670000|2021-12-09 06:17:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1639030680000|2021-12-09 06:18:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1639030700000|2021-12-09 06:18:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639030710000|2021-12-09 06:18:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|3
1639030720000|2021-12-09 06:18:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1639030730000|2021-12-09 06:18:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1639030740000|2021-12-09 06:19:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639030780000|2021-12-09 06:19:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639030790000|2021-12-09 06:19:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1639030800000|2021-12-09 06:20:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639030810000|2021-12-09 06:20:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1639030820000|2021-12-09 06:20:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1639030870000|2021-12-09 06:21:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639030880000|2021-12-09 06:21:20|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639030890000|2021-12-09 06:21:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639030930000|2021-12-09 06:22:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639030970000|2021-12-09 06:22:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1639030980000|2021-12-09 06:23:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1639030990000|2021-12-09 06:23:10|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1639031000000|2021-12-09 06:23:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1639031010000|2021-12-09 06:23:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1639031030000|2021-12-09 06:23:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|3
1639031050000|2021-12-09 06:24:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639031100000|2021-12-09 06:25:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|1
1639031110000|2021-12-09 06:25:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1639031130000|2021-12-09 06:25:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639031140000|2021-12-09 06:25:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1639031160000|2021-12-09 06:26:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639031180000|2021-12-09 06:26:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1639031190000|2021-12-09 06:26:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639031200000|2021-12-09 06:26:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639031210000|2021-12-09 06:26:50|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639031220000|2021-12-09 06:27:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1639031230000|2021-12-09 06:27:10|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639031240000|2021-12-09 06:27:20|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|1
1639031250000|2021-12-09 06:27:30|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|0
1639031270000|2021-12-09 06:27:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639031280000|2021-12-09 06:28:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1639031290000|2021-12-09 06:28:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1639031320000|2021-12-09 06:28:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639031330000|2021-12-09 06:28:50|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639031340000|2021-12-09 06:29:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|0
1639031350000|2021-12-09 06:29:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1639031360000|2021-12-09 06:29:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1639031370000|2021-12-09 06:29:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1639031380000|2021-12-09 06:29:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639031390000|2021-12-09 06:29:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1639031400000|2021-12-09 06:30:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1639031420000|2021-12-09 06:30:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1639031430000|2021-12-09 06:30:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1639031440000|2021-12-09 06:30:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1639031450000|2021-12-09 06:30:50|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|2
1639031460000|2021-12-09 06:31:00|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|4
1639031470000|2021-12-09 06:31:10|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|3
1639031480000|2021-12-09 06:31:20|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|0
1639031490000|2021-12-09 06:31:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1639031500000|2021-12-09 06:31:40|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|0
1639031510000|2021-12-09 06:31:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1639031520000|2021-12-09 06:32:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|0
1639031530000|2021-12-09 06:32:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1639031540000|2021-12-09 06:32:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|1
1639031550000|2021-12-09 06:32:30|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1639031560000|2021-12-09 06:32:40|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1639031570000|2021-12-09 06:32:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1639031580000|2021-12-09 06:33:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1639031600000|2021-12-09 06:33:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1639031610000|2021-12-09 06:33:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1639031620000|2021-12-09 06:33:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1639031630000|2021-12-09 06:33:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1639031640000|2021-12-09 06:34:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1639031650000|2021-12-09 06:34:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1639031670000|2021-12-09 06:34:30|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1639031680000|2021-12-09 06:34:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1639031690000|2021-12-09 06:34:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1639031700000|2021-12-09 06:35:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1639031720000|2021-12-09 06:35:20|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|0
1639031730000|2021-12-09 06:35:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|3
1639031740000|2021-12-09 06:35:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1639031750000|2021-12-09 06:35:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1639031770000|2021-12-09 06:36:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1639031780000|2021-12-09 06:36:20|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1639031810000|2021-12-09 06:36:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1639031830000|2021-12-09 06:37:10|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1639031860000|2021-12-09 06:37:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|2
1639031870000|2021-12-09 06:37:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1639031880000|2021-12-09 06:38:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|1
1639031900000|2021-12-09 06:38:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|24
1639031920000|2021-12-09 06:38:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|19
1639031930000|2021-12-09 06:38:50|||||||||3
1639031950000|2021-12-09 06:39:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1639031960000|2021-12-09 06:39:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1639031970000|2021-12-09 06:39:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|17
1639031980000|2021-12-09 06:39:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1639031990000|2021-12-09 06:39:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|4
1639032010000|2021-12-09 06:40:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|5
1639032020000|2021-12-09 06:40:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|6
1639032030000|2021-12-09 06:40:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1639032080000|2021-12-09 06:41:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|11
1639032090000|2021-12-09 06:41:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1639032110000|2021-12-09 06:41:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1639032120000|2021-12-09 06:42:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1639032130000|2021-12-09 06:42:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1639032140000|2021-12-09 06:42:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1639032150000|2021-12-09 06:42:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1639032170000|2021-12-09 06:42:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1639032180000|2021-12-09 06:43:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|16
1639032190000|2021-12-09 06:43:10|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|1
1639032210000|2021-12-09 06:43:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1639032230000|2021-12-09 06:43:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1639032250000|2021-12-09 06:44:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1639032300000|2021-12-09 06:45:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1639032310000|2021-12-09 06:45:10|2265|2264.7|2265.7|2265.4|2265.7|2265.4|2265|2264.7|8
1639032330000|2021-12-09 06:45:30|||||||||1
1639032350000|2021-12-09 06:45:50|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|1
1639032360000|2021-12-09 06:46:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1639032380000|2021-12-09 06:46:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1639032390000|2021-12-09 06:46:30|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|2
1639032400000|2021-12-09 06:46:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1639032410000|2021-12-09 06:46:50|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1639032420000|2021-12-09 06:47:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1639032430000|2021-12-09 06:47:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1639032440000|2021-12-09 06:47:20|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1639032450000|2021-12-09 06:47:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1639032470000|2021-12-09 06:47:50|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|1
1639032480000|2021-12-09 06:48:00|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|0
1639032490000|2021-12-09 06:48:10|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1639032520000|2021-12-09 06:48:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|5
1639032540000|2021-12-09 06:49:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1639032570000|2021-12-09 06:49:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1639032580000|2021-12-09 06:49:40|||||||||1
1639032590000|2021-12-09 06:49:50|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|1
1639032630000|2021-12-09 06:50:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1639032640000|2021-12-09 06:50:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|5
1639032650000|2021-12-09 06:50:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1639032660000|2021-12-09 06:51:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1639032670000|2021-12-09 06:51:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1639032680000|2021-12-09 06:51:20|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1639032690000|2021-12-09 06:51:30|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|0
1639032700000|2021-12-09 06:51:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1639032720000|2021-12-09 06:52:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1639032730000|2021-12-09 06:52:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|0
1639032760000|2021-12-09 06:52:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1639032780000|2021-12-09 06:53:00|||||||||2
1639032790000|2021-12-09 06:53:10|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|2
1639032800000|2021-12-09 06:53:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1639032810000|2021-12-09 06:53:30|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|0
1639032830000|2021-12-09 06:53:50|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1639032840000|2021-12-09 06:54:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1639032850000|2021-12-09 06:54:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1639032870000|2021-12-09 06:54:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|9
1639032900000|2021-12-09 06:55:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|4
1639032910000|2021-12-09 06:55:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|2
1639032920000|2021-12-09 06:55:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1639032940000|2021-12-09 06:55:40|||||||||1
1639032950000|2021-12-09 06:55:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1639032960000|2021-12-09 06:56:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1639032980000|2021-12-09 06:56:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|9
1639032990000|2021-12-09 06:56:30|||||||||7
1639033020000|2021-12-09 06:57:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1639033030000|2021-12-09 06:57:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1639033040000|2021-12-09 06:57:20|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|3
1639033050000|2021-12-09 06:57:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1639033060000|2021-12-09 06:57:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1639033070000|2021-12-09 06:57:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1639033080000|2021-12-09 06:58:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1639033110000|2021-12-09 06:58:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1639033120000|2021-12-09 06:58:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1639033130000|2021-12-09 06:58:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|3
1639033140000|2021-12-09 06:59:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|2
1639033150000|2021-12-09 06:59:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1639033160000|2021-12-09 06:59:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1639033170000|2021-12-09 06:59:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1639033180000|2021-12-09 06:59:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1639033190000|2021-12-09 06:59:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1639033200000|2021-12-09 07:00:00|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|0
1639033210000|2021-12-09 07:00:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|6
1639033230000|2021-12-09 07:00:30|2265.5|2265.2|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|5
1639033240000|2021-12-09 07:00:40|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1639033250000|2021-12-09 07:00:50|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|1
1639033260000|2021-12-09 07:01:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1639033280000|2021-12-09 07:01:20|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|1
1639033300000|2021-12-09 07:01:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1639033340000|2021-12-09 07:02:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1639033360000|2021-12-09 07:02:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2
1639033370000|2021-12-09 07:02:50|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|4
1639033380000|2021-12-09 07:03:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1639033420000|2021-12-09 07:03:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|1
1639033430000|2021-12-09 07:03:50|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|0
1639033440000|2021-12-09 07:04:00|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|1
1639033450000|2021-12-09 07:04:10|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1639033460000|2021-12-09 07:04:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1639033470000|2021-12-09 07:04:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1639033480000|2021-12-09 07:04:40|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266|2265.7|1
1639033490000|2021-12-09 07:04:50|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|6
1639033500000|2021-12-09 07:05:00|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|2
1639033510000|2021-12-09 07:05:10|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.6|2265.3|0
1639033520000|2021-12-09 07:05:20|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|2
1639033530000|2021-12-09 07:05:30|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1639033540000|2021-12-09 07:05:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|0
1639033550000|2021-12-09 07:05:50|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.7|2265.4|3
1639033560000|2021-12-09 07:06:00|2265.7|2265.4|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|0
1639033580000|2021-12-09 07:06:20|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|1
1639033590000|2021-12-09 07:06:30|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1639033600000|2021-12-09 07:06:40|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|1
1639033610000|2021-12-09 07:06:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1639033620000|2021-12-09 07:07:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1639033630000|2021-12-09 07:07:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1639033640000|2021-12-09 07:07:20|2266.3|2266|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|3
1639033650000|2021-12-09 07:07:30|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|2
1639033660000|2021-12-09 07:07:40|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|2
1639033670000|2021-12-09 07:07:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1639033680000|2021-12-09 07:08:00|2265.8|2265.5|2265.1|2264.8|2265.8|2265.5|2265|2264.7|4
1639033690000|2021-12-09 07:08:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1639033700000|2021-12-09 07:08:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1639033710000|2021-12-09 07:08:30|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|0
1639033720000|2021-12-09 07:08:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1639033740000|2021-12-09 07:09:00|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|0
1639033750000|2021-12-09 07:09:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1639033770000|2021-12-09 07:09:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1639033780000|2021-12-09 07:09:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1639033810000|2021-12-09 07:10:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1639033840000|2021-12-09 07:10:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1639033850000|2021-12-09 07:10:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1639033890000|2021-12-09 07:11:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|3
1639033900000|2021-12-09 07:11:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1639033910000|2021-12-09 07:11:50|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|5
1639033920000|2021-12-09 07:12:00|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|1
1639033930000|2021-12-09 07:12:10|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|8
1639033940000|2021-12-09 07:12:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1639033950000|2021-12-09 07:12:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.8|2265.5|1
1639033960000|2021-12-09 07:12:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1639033970000|2021-12-09 07:12:50|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|2
1639033980000|2021-12-09 07:13:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1639033990000|2021-12-09 07:13:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|2
1639034000000|2021-12-09 07:13:20|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265.2|2264.9|2
1639034010000|2021-12-09 07:13:30|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|1
1639034020000|2021-12-09 07:13:40|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1639034030000|2021-12-09 07:13:50|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|2
1639034050000|2021-12-09 07:14:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1639034060000|2021-12-09 07:14:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1639034070000|2021-12-09 07:14:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1639034080000|2021-12-09 07:14:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1639034090000|2021-12-09 07:14:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1639034100000|2021-12-09 07:15:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1639034110000|2021-12-09 07:15:10|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|1
1639034120000|2021-12-09 07:15:20|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|9
1639034130000|2021-12-09 07:15:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1639034150000|2021-12-09 07:15:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1639034160000|2021-12-09 07:16:00|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|1
1639034170000|2021-12-09 07:16:10|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|0
1639034180000|2021-12-09 07:16:20|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|1
1639034190000|2021-12-09 07:16:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1639034210000|2021-12-09 07:16:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1639034220000|2021-12-09 07:17:00|2265.6|2265.3|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|0
1639034230000|2021-12-09 07:17:10|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|1
1639034250000|2021-12-09 07:17:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|0
1639034270000|2021-12-09 07:17:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1639034280000|2021-12-09 07:18:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1639034290000|2021-12-09 07:18:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1639034300000|2021-12-09 07:18:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1639034310000|2021-12-09 07:18:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1639034320000|2021-12-09 07:18:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1639034330000|2021-12-09 07:18:50|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|1
1639034340000|2021-12-09 07:19:00|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|0
1639034350000|2021-12-09 07:19:10|||||||||1
1639034360000|2021-12-09 07:19:20|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|0
1639034370000|2021-12-09 07:19:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|2
1639034380000|2021-12-09 07:19:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|0
1639034390000|2021-12-09 07:19:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1639034400000|2021-12-09 07:20:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1639034410000|2021-12-09 07:20:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1639034420000|2021-12-09 07:20:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266|2265.7|12
1639034440000|2021-12-09 07:20:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1639034450000|2021-12-09 07:20:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1639034460000|2021-12-09 07:21:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|6
1639034470000|2021-12-09 07:21:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1639034490000|2021-12-09 07:21:30|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|4
1639034500000|2021-12-09 07:21:40|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|2
1639034510000|2021-12-09 07:21:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|1
1639034520000|2021-12-09 07:22:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1639034530000|2021-12-09 07:22:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1639034540000|2021-12-09 07:22:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|1
1639034550000|2021-12-09 07:22:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|1
1639034570000|2021-12-09 07:22:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|13
1639034580000|2021-12-09 07:23:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|1
1639034590000|2021-12-09 07:23:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639034600000|2021-12-09 07:23:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|3
1639034610000|2021-12-09 07:23:30|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|3
1639034620000|2021-12-09 07:23:40|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|3
1639034630000|2021-12-09 07:23:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|7
1639034640000|2021-12-09 07:24:00|2268|2267.7|2268|2267.7|2268.2|2267.9|2268|2267.7|6
1639034650000|2021-12-09 07:24:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|0
1639034660000|2021-12-09 07:24:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1639034670000|2021-12-09 07:24:30|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|4
1639034680000|2021-12-09 07:24:40|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|3
1639034700000|2021-12-09 07:25:00|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|0
1639034720000|2021-12-09 07:25:20|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1639034730000|2021-12-09 07:25:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1639034740000|2021-12-09 07:25:40|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|1
1639034750000|2021-12-09 07:25:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1639034760000|2021-12-09 07:26:00|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|6
1639034770000|2021-12-09 07:26:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|1
1639034780000|2021-12-09 07:26:20|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|1
1639034800000|2021-12-09 07:26:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|1
1639034810000|2021-12-09 07:26:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1639034820000|2021-12-09 07:27:00|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|2
1639034830000|2021-12-09 07:27:10|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.9|2266.6|2
1639034840000|2021-12-09 07:27:20|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1639034850000|2021-12-09 07:27:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1639034860000|2021-12-09 07:27:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|1
1639034870000|2021-12-09 07:27:50|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|5
1639034880000|2021-12-09 07:28:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1639034890000|2021-12-09 07:28:10|2267.2|2266.9|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|2
1639034900000|2021-12-09 07:28:20|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|0
1639034910000|2021-12-09 07:28:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639034920000|2021-12-09 07:28:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1639034930000|2021-12-09 07:28:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1639034940000|2021-12-09 07:29:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1639034950000|2021-12-09 07:29:10|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267.2|2266.9|1
1639034960000|2021-12-09 07:29:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|1
1639034970000|2021-12-09 07:29:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1639034980000|2021-12-09 07:29:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1639034990000|2021-12-09 07:29:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|3
1639035000000|2021-12-09 07:30:00|2268|2267.7|2268.1|2267.8|2268.3|2268|2268|2267.7|0
1639035010000|2021-12-09 07:30:10|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|1
1639035020000|2021-12-09 07:30:20|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|0
1639035030000|2021-12-09 07:30:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1639035040000|2021-12-09 07:30:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1639035050000|2021-12-09 07:30:50|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|4
1639035060000|2021-12-09 07:31:00|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|2
1639035070000|2021-12-09 07:31:10|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1639035080000|2021-12-09 07:31:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|2
1639035090000|2021-12-09 07:31:30|2268.4|2268.1|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|4
1639035100000|2021-12-09 07:31:40|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|1
1639035110000|2021-12-09 07:31:50|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|2
1639035120000|2021-12-09 07:32:00|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|1
1639035130000|2021-12-09 07:32:10|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1639035140000|2021-12-09 07:32:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1639035150000|2021-12-09 07:32:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1639035170000|2021-12-09 07:32:50|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|1
1639035180000|2021-12-09 07:33:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1639035190000|2021-12-09 07:33:10|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|0
1639035200000|2021-12-09 07:33:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1639035210000|2021-12-09 07:33:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1639035220000|2021-12-09 07:33:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1639035230000|2021-12-09 07:33:50|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|0
1639035240000|2021-12-09 07:34:00|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|1
1639035250000|2021-12-09 07:34:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1639035270000|2021-12-09 07:34:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|2
1639035280000|2021-12-09 07:34:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1639035290000|2021-12-09 07:34:50|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|5
1639035300000|2021-12-09 07:35:00|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|0
1639035310000|2021-12-09 07:35:10|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|0
1639035320000|2021-12-09 07:35:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1639035330000|2021-12-09 07:35:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1639035350000|2021-12-09 07:35:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|2
1639035360000|2021-12-09 07:36:00|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|0
1639035380000|2021-12-09 07:36:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1639035390000|2021-12-09 07:36:30|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|0
1639035400000|2021-12-09 07:36:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|0
1639035410000|2021-12-09 07:36:50|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|1
1639035430000|2021-12-09 07:37:10|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|0
1639035440000|2021-12-09 07:37:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1639035450000|2021-12-09 07:37:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1639035460000|2021-12-09 07:37:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1639035470000|2021-12-09 07:37:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|2
1639035480000|2021-12-09 07:38:00|2268.3|2268|2268.1|2267.8|2268.3|2268|2268|2267.7|1
1639035490000|2021-12-09 07:38:10|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|3
1639035500000|2021-12-09 07:38:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1639035510000|2021-12-09 07:38:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1639035520000|2021-12-09 07:38:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1639035530000|2021-12-09 07:38:50|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|0
1639035540000|2021-12-09 07:39:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1639035560000|2021-12-09 07:39:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1639035570000|2021-12-09 07:39:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1639035580000|2021-12-09 07:39:40|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|0
1639035610000|2021-12-09 07:40:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|0
1639035680000|2021-12-09 07:41:20|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|1
1639035690000|2021-12-09 07:41:30|2268.8|2268.5|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|7
1639035700000|2021-12-09 07:41:40|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|2
1639035710000|2021-12-09 07:41:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|2
1639035720000|2021-12-09 07:42:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1639035730000|2021-12-09 07:42:10|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1639035740000|2021-12-09 07:42:20|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|1
1639035750000|2021-12-09 07:42:30|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1639035760000|2021-12-09 07:42:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|0
1639035770000|2021-12-09 07:42:50|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|1
1639035780000|2021-12-09 07:43:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|5
1639035790000|2021-12-09 07:43:10|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1639035800000|2021-12-09 07:43:20|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|1
1639035810000|2021-12-09 07:43:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1639035820000|2021-12-09 07:43:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1639035830000|2021-12-09 07:43:50|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|2
1639035840000|2021-12-09 07:44:00|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|2
1639035860000|2021-12-09 07:44:20|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|0
1639035870000|2021-12-09 07:44:30|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|2
1639035880000|2021-12-09 07:44:40|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|9
1639035890000|2021-12-09 07:44:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1639035900000|2021-12-09 07:45:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|7
1639035910000|2021-12-09 07:45:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|0
1639035920000|2021-12-09 07:45:20|2268.4|2268.1|2268|2267.7|2268.5|2268.2|2268|2267.7|5
1639035930000|2021-12-09 07:45:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|1
1639035940000|2021-12-09 07:45:40|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|1
1639035950000|2021-12-09 07:45:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1639035960000|2021-12-09 07:46:00|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|2
1639035970000|2021-12-09 07:46:10|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|0
1639035980000|2021-12-09 07:46:20|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|0
1639035990000|2021-12-09 07:46:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639036000000|2021-12-09 07:46:40|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|0
1639036010000|2021-12-09 07:46:50|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|1
1639036020000|2021-12-09 07:47:00|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|3
1639036050000|2021-12-09 07:47:30|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639036060000|2021-12-09 07:47:40|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.7|2267.4|0
1639036070000|2021-12-09 07:47:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1639036080000|2021-12-09 07:48:00|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|0
1639036090000|2021-12-09 07:48:10|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|0
1639036100000|2021-12-09 07:48:20|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|1
1639036110000|2021-12-09 07:48:30|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|0
1639036120000|2021-12-09 07:48:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1639036130000|2021-12-09 07:48:50|2268.2|2267.9|2268|2267.7|2268.3|2268|2268|2267.7|0
1639036140000|2021-12-09 07:49:00|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|0
1639036150000|2021-12-09 07:49:10|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639036160000|2021-12-09 07:49:20|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|1
1639036170000|2021-12-09 07:49:30|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1639036180000|2021-12-09 07:49:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.3|2267|2
1639036190000|2021-12-09 07:49:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|0
1639036200000|2021-12-09 07:50:00|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1639036220000|2021-12-09 07:50:20|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|2
1639036230000|2021-12-09 07:50:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639036240000|2021-12-09 07:50:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639036250000|2021-12-09 07:50:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|0
1639036260000|2021-12-09 07:51:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639036270000|2021-12-09 07:51:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1639036280000|2021-12-09 07:51:20|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|0
1639036290000|2021-12-09 07:51:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639036300000|2021-12-09 07:51:40|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|0
1639036310000|2021-12-09 07:51:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1639036320000|2021-12-09 07:52:00|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1639036330000|2021-12-09 07:52:10|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|0
1639036340000|2021-12-09 07:52:20|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|0
1639036350000|2021-12-09 07:52:30|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1639036360000|2021-12-09 07:52:40|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|0
1639036370000|2021-12-09 07:52:50|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|0
1639036380000|2021-12-09 07:53:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1639036390000|2021-12-09 07:53:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1639036400000|2021-12-09 07:53:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1639036410000|2021-12-09 07:53:30|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1639036420000|2021-12-09 07:53:40|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|1
1639036430000|2021-12-09 07:53:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1639036440000|2021-12-09 07:54:00|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1639036450000|2021-12-09 07:54:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2
1639036460000|2021-12-09 07:54:20|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|6
1639036470000|2021-12-09 07:54:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1639036480000|2021-12-09 07:54:40|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|3
1639036490000|2021-12-09 07:54:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|0
1639036500000|2021-12-09 07:55:00|2266.6|2266.3|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|2
1639036510000|2021-12-09 07:55:10|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|2
1639036520000|2021-12-09 07:55:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|3
1639036540000|2021-12-09 07:55:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1639036570000|2021-12-09 07:56:10|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|1
1639036580000|2021-12-09 07:56:20|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|0
1639036590000|2021-12-09 07:56:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1639036600000|2021-12-09 07:56:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|1
1639036610000|2021-12-09 07:56:50|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|0
1639036620000|2021-12-09 07:57:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1639036630000|2021-12-09 07:57:10|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|0
1639036640000|2021-12-09 07:57:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1639036650000|2021-12-09 07:57:30|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|1
1639036660000|2021-12-09 07:57:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1639036680000|2021-12-09 07:58:00|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|3
1639036690000|2021-12-09 07:58:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1639036710000|2021-12-09 07:58:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1639036720000|2021-12-09 07:58:40|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|5
1639036730000|2021-12-09 07:58:50|2266.3|2266|2266.9|2266.6|2266.9|2266.6|2266.3|2266|0
1639036740000|2021-12-09 07:59:00|2266.8|2266.5|2266.7|2266.4|2267|2266.7|2266.7|2266.4|2
1639036750000|2021-12-09 07:59:10|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|0
1639036760000|2021-12-09 07:59:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1639036770000|2021-12-09 07:59:30|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|1
1639036780000|2021-12-09 07:59:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1639036790000|2021-12-09 07:59:50|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|0
1639036800000|2021-12-09 08:00:00|2266.5|2266.2|2267|2266.7|2267.1|2266.8|2266.4|2266.1|9
1639036810000|2021-12-09 08:00:10|2266.8|2266.5|2265.7|2265.4|2267|2266.7|2265.7|2265.4|21
1639036820000|2021-12-09 08:00:20|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|5
1639036830000|2021-12-09 08:00:30|2265.3|2265|2264.7|2264.4|2265.3|2265|2264.5|2264.2|8
1639036840000|2021-12-09 08:00:40|2264.8|2264.5|2264.3|2264|2264.9|2264.6|2264.1|2263.8|7
1639036850000|2021-12-09 08:00:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|4
1639036860000|2021-12-09 08:01:00|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.6|2263.3|11
1639036870000|2021-12-09 08:01:10|2263.7|2263.4|2264.5|2264.2|2264.5|2264.2|2263.7|2263.4|2
1639036880000|2021-12-09 08:01:20|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|5
1639036890000|2021-12-09 08:01:30|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|6
1639036900000|2021-12-09 08:01:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1639036910000|2021-12-09 08:01:50|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|5
1639036920000|2021-12-09 08:02:00|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2265|2264.7|1
1639036930000|2021-12-09 08:02:10|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|0
1639036940000|2021-12-09 08:02:20|2265.7|2265.4|2265.3|2265|2265.8|2265.5|2265.3|2265|1
1639036950000|2021-12-09 08:02:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|1
1639036960000|2021-12-09 08:02:40|2265.3|2265|2264.4|2264.1|2265.3|2265|2264.4|2264.1|3
1639036970000|2021-12-09 08:02:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.3|2264|1
1639036980000|2021-12-09 08:03:00|2264.4|2264.1|2264.8|2264.5|2265.1|2264.8|2264.4|2264.1|6
1639036990000|2021-12-09 08:03:10|2264.9|2264.6|2264.5|2264.2|2265|2264.7|2264.4|2264.1|2
1639037000000|2021-12-09 08:03:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|0
1639037010000|2021-12-09 08:03:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1639037020000|2021-12-09 08:03:40|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.1|2263.8|0
1639037030000|2021-12-09 08:03:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1639037040000|2021-12-09 08:04:00|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.3|2264|4
1639037050000|2021-12-09 08:04:10|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|6
1639037060000|2021-12-09 08:04:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1639037070000|2021-12-09 08:04:30|2264.8|2264.5|2263.9|2263.6|2264.9|2264.6|2263.8|2263.5|11
1639037080000|2021-12-09 08:04:40|2263.8|2263.5|2263.5|2263.2|2264|2263.7|2263.5|2263.2|10
1639037090000|2021-12-09 08:04:50|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.3|2263|3
1639037100000|2021-12-09 08:05:00|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|4
1639037110000|2021-12-09 08:05:10|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|4
1639037120000|2021-12-09 08:05:20|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|2
1639037130000|2021-12-09 08:05:30|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.8|2262.5|9
1639037140000|2021-12-09 08:05:40|2262.8|2262.5|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|3
1639037150000|2021-12-09 08:05:50|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.7|2262.4|7
1639037160000|2021-12-09 08:06:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|2
1639037170000|2021-12-09 08:06:10|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.1|2262.8|2
1639037180000|2021-12-09 08:06:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|12
1639037190000|2021-12-09 08:06:30|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263.1|2262.8|2
1639037200000|2021-12-09 08:06:40|2263.1|2262.8|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|4
1639037210000|2021-12-09 08:06:50|2263|2262.7|2263|2262.7|2263|2262.7|2262.7|2262.4|1
1639037220000|2021-12-09 08:07:00|2262.9|2262.6|2262.4|2262.1|2262.9|2262.6|2262.3|2262|7
1639037230000|2021-12-09 08:07:10|2262.3|2262|2262.6|2262.3|2262.7|2262.4|2262.3|2262|0
1639037240000|2021-12-09 08:07:20|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|7
1639037250000|2021-12-09 08:07:30|2262.9|2262.6|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|0
1639037260000|2021-12-09 08:07:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.8|2262.5|1
1639037270000|2021-12-09 08:07:50|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1639037280000|2021-12-09 08:08:00|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|2
1639037290000|2021-12-09 08:08:10|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|1
1639037300000|2021-12-09 08:08:20|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|2
1639037310000|2021-12-09 08:08:30|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.3|2262|1
1639037320000|2021-12-09 08:08:40|2262.4|2262.1|2262.7|2262.4|2262.8|2262.5|2262.3|2262|4
1639037330000|2021-12-09 08:08:50|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|6
1639037340000|2021-12-09 08:09:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|3
1639037350000|2021-12-09 08:09:10|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|5
1639037360000|2021-12-09 08:09:20|2262.1|2261.8|2261.4|2261.1|2262.1|2261.8|2261.2|2260.9|91
1639037370000|2021-12-09 08:09:30|2261.3|2261|2260.8|2260.5|2261.4|2261.1|2260.7|2260.4|11
1639037380000|2021-12-09 08:09:40|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.6|2260.3|21
1639037390000|2021-12-09 08:09:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|1
1639037400000|2021-12-09 08:10:00|2260.6|2260.3|2260.4|2260.1|2260.8|2260.5|2260.3|2260|17
1639037410000|2021-12-09 08:10:10|2260.3|2260|2259.5|2259.2|2260.3|2260|2259.5|2259.2|41
1639037420000|2021-12-09 08:10:20|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|6
1639037430000|2021-12-09 08:10:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|0
1639037440000|2021-12-09 08:10:40|2258.6|2258.3|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|116
1639037450000|2021-12-09 08:10:50|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|16
1639037460000|2021-12-09 08:11:00|2258.7|2258.4|2259.7|2259.4|2259.8|2259.5|2258.7|2258.4|14
1639037470000|2021-12-09 08:11:10|2259.6|2259.3|2259.8|2259.5|2260|2259.7|2259.6|2259.3|9
1639037480000|2021-12-09 08:11:20|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|4
1639037490000|2021-12-09 08:11:30|2260.3|2260|2259.8|2259.5|2260.6|2260.3|2259.8|2259.5|28
1639037500000|2021-12-09 08:11:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.3|2259|10
1639037510000|2021-12-09 08:11:50|2259.6|2259.3|2260.2|2259.9|2260.2|2259.9|2259.5|2259.2|9
1639037520000|2021-12-09 08:12:00|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|4
1639037530000|2021-12-09 08:12:10|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.9|2259.6|4
1639037540000|2021-12-09 08:12:20|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.2|2259.9|2
1639037550000|2021-12-09 08:12:30|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|0
1639037560000|2021-12-09 08:12:40|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|1
1639037570000|2021-12-09 08:12:50|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|1
1639037580000|2021-12-09 08:13:00|2260.4|2260.1|2261.3|2261|2261.3|2261|2260.4|2260.1|8
1639037590000|2021-12-09 08:13:10|2261.2|2260.9|2261|2260.7|2261.4|2261.1|2261|2260.7|1
1639037600000|2021-12-09 08:13:20|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.7|2260.4|2
1639037610000|2021-12-09 08:13:30|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|0
1639037620000|2021-12-09 08:13:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|1
1639037630000|2021-12-09 08:13:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1639037640000|2021-12-09 08:14:00|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|1
1639037650000|2021-12-09 08:14:10|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|3
1639037660000|2021-12-09 08:14:20|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|4
1639037670000|2021-12-09 08:14:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1639037680000|2021-12-09 08:14:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|1
1639037690000|2021-12-09 08:14:50|2261.2|2260.9|2260.8|2260.5|2261.3|2261|2260.8|2260.5|7
1639037700000|2021-12-09 08:15:00|2260.9|2260.6|2261.7|2261.4|2261.7|2261.4|2260.9|2260.6|8
1639037710000|2021-12-09 08:15:10|2261.8|2261.5|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|6
1639037720000|2021-12-09 08:15:20|2262.3|2262|2262.8|2262.5|2263.1|2262.8|2262.3|2262|16
1639037730000|2021-12-09 08:15:30|2262.7|2262.4|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|14
1639037740000|2021-12-09 08:15:40|2263.2|2262.9|2263.5|2263.2|2263.7|2263.4|2263.2|2262.9|24
1639037750000|2021-12-09 08:15:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|7
1639037760000|2021-12-09 08:16:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|10
1639037770000|2021-12-09 08:16:10|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|9
1639037780000|2021-12-09 08:16:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1639037790000|2021-12-09 08:16:30|2263.9|2263.6|2264|2263.7|2264.2|2263.9|2263.9|2263.6|1
1639037800000|2021-12-09 08:16:40|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|4
1639037810000|2021-12-09 08:16:50|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|36
1639037820000|2021-12-09 08:17:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|1
1639037830000|2021-12-09 08:17:10|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|0
1639037840000|2021-12-09 08:17:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|3
1639037850000|2021-12-09 08:17:30|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.8|2263.5|4
1639037860000|2021-12-09 08:17:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1639037870000|2021-12-09 08:17:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1639037880000|2021-12-09 08:18:00|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|2
1639037890000|2021-12-09 08:18:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1639037900000|2021-12-09 08:18:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1639037920000|2021-12-09 08:18:40|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|0
1639037930000|2021-12-09 08:18:50|2264|2263.7|2264.3|2264|2264.3|2264|2263.9|2263.6|11
1639037940000|2021-12-09 08:19:00|2264.4|2264.1|2265|2264.7|2265|2264.7|2264.4|2264.1|5
1639037950000|2021-12-09 08:19:10|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|3
1639037960000|2021-12-09 08:19:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|2
1639037970000|2021-12-09 08:19:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1639037980000|2021-12-09 08:19:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1639037990000|2021-12-09 08:19:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1639038000000|2021-12-09 08:20:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1639038010000|2021-12-09 08:20:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1639038020000|2021-12-09 08:20:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1639038030000|2021-12-09 08:20:30|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|2
1639038040000|2021-12-09 08:20:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1639038050000|2021-12-09 08:20:50|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|2
1639038060000|2021-12-09 08:21:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|9
1639038070000|2021-12-09 08:21:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1639038080000|2021-12-09 08:21:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|22
1639038090000|2021-12-09 08:21:30|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|7
1639038100000|2021-12-09 08:21:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1639038110000|2021-12-09 08:21:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1639038120000|2021-12-09 08:22:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1639038130000|2021-12-09 08:22:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1639038140000|2021-12-09 08:22:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|0
1639038150000|2021-12-09 08:22:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1639038160000|2021-12-09 08:22:40|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|9
1639038170000|2021-12-09 08:22:50|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|0
1639038180000|2021-12-09 08:23:00|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.9|2263.6|3
1639038190000|2021-12-09 08:23:10|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|1
1639038200000|2021-12-09 08:23:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|1
1639038210000|2021-12-09 08:23:30|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|2
1639038220000|2021-12-09 08:23:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1639038230000|2021-12-09 08:23:50|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|18
1639038240000|2021-12-09 08:24:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1639038250000|2021-12-09 08:24:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1639038260000|2021-12-09 08:24:20|2263.9|2263.6|2264.2|2263.9|2264.3|2264|2263.9|2263.6|18
1639038270000|2021-12-09 08:24:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1639038280000|2021-12-09 08:24:40|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.1|2263.8|2
1639038300000|2021-12-09 08:25:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1639038310000|2021-12-09 08:25:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|0
1639038320000|2021-12-09 08:25:20|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|1
1639038330000|2021-12-09 08:25:30|2264.9|2264.6|2264.2|2263.9|2264.9|2264.6|2264.2|2263.9|5
1639038340000|2021-12-09 08:25:40|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|3
1639038350000|2021-12-09 08:25:50|2264.2|2263.9|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|4
1639038360000|2021-12-09 08:26:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|2
1639038370000|2021-12-09 08:26:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|0
1639038380000|2021-12-09 08:26:20|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|2
1639038390000|2021-12-09 08:26:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|0
1639038400000|2021-12-09 08:26:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|0
1639038420000|2021-12-09 08:27:00|2263.9|2263.6|2263.6|2263.3|2264|2263.7|2263.6|2263.3|2
1639038430000|2021-12-09 08:27:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1639038440000|2021-12-09 08:27:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|0
1639038450000|2021-12-09 08:27:30|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|0
1639038460000|2021-12-09 08:27:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639038470000|2021-12-09 08:27:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|5
1639038480000|2021-12-09 08:28:00|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|5
1639038490000|2021-12-09 08:28:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|19
1639038500000|2021-12-09 08:28:20|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|6
1639038530000|2021-12-09 08:28:50|2263.9|2263.6|2263.7|2263.4|2264|2263.7|2263.7|2263.4|12
1639038540000|2021-12-09 08:29:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|1
1639038550000|2021-12-09 08:29:10|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|3
1639038560000|2021-12-09 08:29:20|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|2
1639038570000|2021-12-09 08:29:30|2263.6|2263.3|2264.3|2264|2264.3|2264|2263.6|2263.3|4
1639038580000|2021-12-09 08:29:40|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|3
1639038590000|2021-12-09 08:29:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1639038600000|2021-12-09 08:30:00|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.7|2263.4|3
1639038610000|2021-12-09 08:30:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|1
1639038620000|2021-12-09 08:30:20|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|2
1639038630000|2021-12-09 08:30:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|2
1639038640000|2021-12-09 08:30:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|3
1639038650000|2021-12-09 08:30:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1639038660000|2021-12-09 08:31:00|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.6|2263.3|6
1639038670000|2021-12-09 08:31:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1639038680000|2021-12-09 08:31:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1639038690000|2021-12-09 08:31:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1639038700000|2021-12-09 08:31:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1639038710000|2021-12-09 08:31:50|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264|2263.7|0
1639038720000|2021-12-09 08:32:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|0
1639038730000|2021-12-09 08:32:10|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|5
1639038740000|2021-12-09 08:32:20|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.5|2263.2|4
1639038750000|2021-12-09 08:32:30|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|3
1639038760000|2021-12-09 08:32:40|2263.9|2263.6|2264.7|2264.4|2264.7|2264.4|2263.9|2263.6|2
1639038770000|2021-12-09 08:32:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|1
1639038780000|2021-12-09 08:33:00|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|4
1639038790000|2021-12-09 08:33:10|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|2
1639038800000|2021-12-09 08:33:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|6
1639038810000|2021-12-09 08:33:30|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|1
1639038820000|2021-12-09 08:33:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1639038830000|2021-12-09 08:33:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1639038840000|2021-12-09 08:34:00|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|4
1639038850000|2021-12-09 08:34:10|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1639038860000|2021-12-09 08:34:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1639038870000|2021-12-09 08:34:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1639038880000|2021-12-09 08:34:40|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.5|2264.2|3
1639038890000|2021-12-09 08:34:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1639038900000|2021-12-09 08:35:00|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|4
1639038910000|2021-12-09 08:35:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1639038920000|2021-12-09 08:35:20|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1639038930000|2021-12-09 08:35:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1639038940000|2021-12-09 08:35:40|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.2|2263.9|0
1639038950000|2021-12-09 08:35:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1639038960000|2021-12-09 08:36:00|2264.3|2264|2264|2263.7|2264.3|2264|2263.9|2263.6|2
1639038970000|2021-12-09 08:36:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|6
1639038980000|2021-12-09 08:36:20|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1639038990000|2021-12-09 08:36:30|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.8|2263.5|0
1639039000000|2021-12-09 08:36:40|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|0
1639039010000|2021-12-09 08:36:50|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|0
1639039020000|2021-12-09 08:37:00|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1639039030000|2021-12-09 08:37:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1639039040000|2021-12-09 08:37:20|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|4
1639039050000|2021-12-09 08:37:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1639039060000|2021-12-09 08:37:40|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|0
1639039070000|2021-12-09 08:37:50|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1639039080000|2021-12-09 08:38:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1639039090000|2021-12-09 08:38:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|4
1639039110000|2021-12-09 08:38:30|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1639039120000|2021-12-09 08:38:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1639039130000|2021-12-09 08:38:50|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|0
1639039140000|2021-12-09 08:39:00|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|0
1639039150000|2021-12-09 08:39:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1639039160000|2021-12-09 08:39:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1639039170000|2021-12-09 08:39:30|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|2
1639039180000|2021-12-09 08:39:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1639039190000|2021-12-09 08:39:50|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|1
1639039200000|2021-12-09 08:40:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1639039210000|2021-12-09 08:40:10|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|1
1639039220000|2021-12-09 08:40:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1639039230000|2021-12-09 08:40:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1639039240000|2021-12-09 08:40:40|2263.4|2263.1|2262.5|2262.2|2263.4|2263.1|2262.4|2262.1|10
1639039250000|2021-12-09 08:40:50|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|4
1639039260000|2021-12-09 08:41:00|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|1
1639039270000|2021-12-09 08:41:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|4
1639039280000|2021-12-09 08:41:20|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|7
1639039290000|2021-12-09 08:41:30|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|2
1639039300000|2021-12-09 08:41:40|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|3
1639039310000|2021-12-09 08:41:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1639039320000|2021-12-09 08:42:00|2261.8|2261.5|2261.6|2261.3|2262|2261.7|2261.5|2261.2|11
1639039330000|2021-12-09 08:42:10|2261.7|2261.4|2262.2|2261.9|2262.3|2262|2261.6|2261.3|71
1639039340000|2021-12-09 08:42:20|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|12
1639039350000|2021-12-09 08:42:30|2262.3|2262|2261.9|2261.6|2262.4|2262.1|2261.8|2261.5|4
1639039360000|2021-12-09 08:42:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1639039370000|2021-12-09 08:42:50|2262.2|2261.9|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|2
1639039380000|2021-12-09 08:43:00|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2261.9|2261.6|6
1639039390000|2021-12-09 08:43:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|1
1639039400000|2021-12-09 08:43:20|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|0
1639039410000|2021-12-09 08:43:30|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|1
1639039420000|2021-12-09 08:43:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639039430000|2021-12-09 08:43:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639039440000|2021-12-09 08:44:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1639039450000|2021-12-09 08:44:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1639039460000|2021-12-09 08:44:20|2262.3|2262|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|5
1639039470000|2021-12-09 08:44:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|5
1639039480000|2021-12-09 08:44:40|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|2
1639039490000|2021-12-09 08:44:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1639039500000|2021-12-09 08:45:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|0
1639039510000|2021-12-09 08:45:10|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2261.8|2261.5|2
1639039520000|2021-12-09 08:45:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|0
1639039530000|2021-12-09 08:45:30|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|1
1639039540000|2021-12-09 08:45:40|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.7|2261.4|2
1639039550000|2021-12-09 08:45:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|1
1639039560000|2021-12-09 08:46:00|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|1
1639039570000|2021-12-09 08:46:10|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|5
1639039580000|2021-12-09 08:46:20|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.7|2262.4|7
1639039590000|2021-12-09 08:46:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|4
1639039600000|2021-12-09 08:46:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|1
1639039610000|2021-12-09 08:46:50|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|2
1639039620000|2021-12-09 08:47:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|4
1639039630000|2021-12-09 08:47:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639039640000|2021-12-09 08:47:20|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|8
1639039650000|2021-12-09 08:47:30|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|1
1639039660000|2021-12-09 08:47:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|0
1639039670000|2021-12-09 08:47:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1639039680000|2021-12-09 08:48:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1639039690000|2021-12-09 08:48:10|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|7
1639039710000|2021-12-09 08:48:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1639039720000|2021-12-09 08:48:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1639039730000|2021-12-09 08:48:50|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|2
1639039740000|2021-12-09 08:49:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.6|2263.3|2
1639039750000|2021-12-09 08:49:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|0
1639039760000|2021-12-09 08:49:20|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|1
1639039770000|2021-12-09 08:49:30|2263.6|2263.3|2263.4|2263.1|2263.7|2263.4|2263.3|2263|1
1639039780000|2021-12-09 08:49:40|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|2
1639039790000|2021-12-09 08:49:50|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2263.3|2263|3
1639039800000|2021-12-09 08:50:00|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.2|2262.9|0
1639039810000|2021-12-09 08:50:10|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|0
1639039820000|2021-12-09 08:50:20|2263.4|2263.1|2262.8|2262.5|2263.4|2263.1|2262.8|2262.5|4
1639039830000|2021-12-09 08:50:30|||||||||4
1639039840000|2021-12-09 08:50:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|1
1639039850000|2021-12-09 08:50:50|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|1
1639039860000|2021-12-09 08:51:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|1
1639039870000|2021-12-09 08:51:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1639039880000|2021-12-09 08:51:20|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.6|2261.3|4
1639039890000|2021-12-09 08:51:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1639039900000|2021-12-09 08:51:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1639039910000|2021-12-09 08:51:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1639039920000|2021-12-09 08:52:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|3
1639039930000|2021-12-09 08:52:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1639039940000|2021-12-09 08:52:20|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|0
1639039950000|2021-12-09 08:52:30|2261.4|2261.1|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|6
1639039960000|2021-12-09 08:52:40|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|4
1639039970000|2021-12-09 08:52:50|2261.1|2260.8|2261.4|2261.1|2261.5|2261.2|2261.1|2260.8|5
1639039980000|2021-12-09 08:53:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1639039990000|2021-12-09 08:53:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1639040000000|2021-12-09 08:53:20|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.6|2261.3|11
1639040010000|2021-12-09 08:53:30|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|1
1639040020000|2021-12-09 08:53:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|0
1639040030000|2021-12-09 08:53:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1639040040000|2021-12-09 08:54:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1639040050000|2021-12-09 08:54:10|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1639040060000|2021-12-09 08:54:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1639040070000|2021-12-09 08:54:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1639040080000|2021-12-09 08:54:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|1
1639040090000|2021-12-09 08:54:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1639040100000|2021-12-09 08:55:00|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|3
1639040110000|2021-12-09 08:55:10|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|2
1639040120000|2021-12-09 08:55:20|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|4
1639040130000|2021-12-09 08:55:30|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|2
1639040140000|2021-12-09 08:55:40|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|2
1639040150000|2021-12-09 08:55:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1639040160000|2021-12-09 08:56:00|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.8|2261.5|6
1639040170000|2021-12-09 08:56:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1639040180000|2021-12-09 08:56:20|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1639040190000|2021-12-09 08:56:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|3
1639040200000|2021-12-09 08:56:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1639040210000|2021-12-09 08:56:50|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1639040220000|2021-12-09 08:57:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|0
1639040230000|2021-12-09 08:57:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1639040240000|2021-12-09 08:57:20|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639040250000|2021-12-09 08:57:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.3|2262|0
1639040260000|2021-12-09 08:57:40|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.3|2262|3
1639040270000|2021-12-09 08:57:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|1
1639040280000|2021-12-09 08:58:00|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|0
1639040290000|2021-12-09 08:58:10|2261.8|2261.5|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|4
1639040300000|2021-12-09 08:58:20|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.4|2261.1|0
1639040310000|2021-12-09 08:58:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|0
1639040320000|2021-12-09 08:58:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1639040330000|2021-12-09 08:58:50|||||||||1
1639040340000|2021-12-09 08:59:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1639040360000|2021-12-09 08:59:20|2261.7|2261.4|2261|2260.7|2261.7|2261.4|2261|2260.7|1
1639040370000|2021-12-09 08:59:30|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1639040380000|2021-12-09 08:59:40|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|0
1639040390000|2021-12-09 08:59:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|1
1639040400000|2021-12-09 09:00:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261|2260.7|4
1639040410000|2021-12-09 09:00:10|2261.1|2260.8|2261.3|2261|2261.5|2261.2|2261.1|2260.8|4
1639040420000|2021-12-09 09:00:20|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|1
1639040430000|2021-12-09 09:00:30|2261.4|2261.1|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|0
1639040440000|2021-12-09 09:00:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1639040450000|2021-12-09 09:00:50|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|0
1639040460000|2021-12-09 09:01:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1639040470000|2021-12-09 09:01:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|5
1639040480000|2021-12-09 09:01:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|1
1639040490000|2021-12-09 09:01:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1639040500000|2021-12-09 09:01:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|1
1639040520000|2021-12-09 09:02:00|2260.5|2260.2|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|2
1639040530000|2021-12-09 09:02:10|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|1
1639040540000|2021-12-09 09:02:20|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|2
1639040550000|2021-12-09 09:02:30|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.7|2260.4|2
1639040560000|2021-12-09 09:02:40|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|0
1639040570000|2021-12-09 09:02:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|1
1639040580000|2021-12-09 09:03:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|2
1639040590000|2021-12-09 09:03:10|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|0
1639040600000|2021-12-09 09:03:20|2261.3|2261|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|2
1639040610000|2021-12-09 09:03:30|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|3
1639040620000|2021-12-09 09:03:40|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|7
1639040630000|2021-12-09 09:03:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1639040650000|2021-12-09 09:04:10|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|15
1639040660000|2021-12-09 09:04:20|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|10
1639040670000|2021-12-09 09:04:30|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|7
1639040680000|2021-12-09 09:04:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|1
1639040690000|2021-12-09 09:04:50|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|0
1639040700000|2021-12-09 09:05:00|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|0
1639040710000|2021-12-09 09:05:10|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|0
1639040720000|2021-12-09 09:05:20|2261.4|2261.1|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|10
1639040730000|2021-12-09 09:05:30|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1639040740000|2021-12-09 09:05:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|7
1639040750000|2021-12-09 09:05:50|2261.2|2260.9|2261.8|2261.5|2261.9|2261.6|2261.1|2260.8|2
1639040760000|2021-12-09 09:06:00|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|0
1639040770000|2021-12-09 09:06:10|2262|2261.7|2262|2261.7|2262.2|2261.9|2261.9|2261.6|2
1639040780000|2021-12-09 09:06:20|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|0
1639040790000|2021-12-09 09:06:30|2262.1|2261.8|2261.4|2261.1|2262.1|2261.8|2261.4|2261.1|4
1639040800000|2021-12-09 09:06:40|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|0
1639040810000|2021-12-09 09:06:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1639040820000|2021-12-09 09:07:00|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|1
1639040830000|2021-12-09 09:07:10|2261|2260.7|2261.5|2261.2|2261.6|2261.3|2261|2260.7|5
1639040840000|2021-12-09 09:07:20|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|1
1639040850000|2021-12-09 09:07:30|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.8|2260.5|1
1639040860000|2021-12-09 09:07:40|2260.7|2260.4|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|2
1639040870000|2021-12-09 09:07:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1639040880000|2021-12-09 09:08:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|1
1639040890000|2021-12-09 09:08:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1639040900000|2021-12-09 09:08:20|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|2
1639040910000|2021-12-09 09:08:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1639040920000|2021-12-09 09:08:40|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|2
1639040930000|2021-12-09 09:08:50|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|1
1639040940000|2021-12-09 09:09:00|2260.7|2260.4|2261|2260.7|2261.1|2260.8|2260.7|2260.4|5
1639040950000|2021-12-09 09:09:10|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|0
1639040960000|2021-12-09 09:09:20|2261.2|2260.9|2261.1|2260.8|2261.6|2261.3|2261|2260.7|44
1639040970000|2021-12-09 09:09:30|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|15
1639040980000|2021-12-09 09:09:40|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|6
1639040990000|2021-12-09 09:09:50|2260.6|2260.3|2259.2|2258.9|2260.6|2260.3|2259|2258.7|65
1639041010000|2021-12-09 09:10:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|9
1639041020000|2021-12-09 09:10:20|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|0
1639041030000|2021-12-09 09:10:30|2259|2258.7|2259.2|2258.9|2259.4|2259.1|2259|2258.7|5
1639041040000|2021-12-09 09:10:40|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|2
1639041050000|2021-12-09 09:10:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1639041080000|2021-12-09 09:11:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|0
1639041090000|2021-12-09 09:11:30|2258.7|2258.4|2258.1|2257.8|2258.7|2258.4|2258|2257.7|17
1639041100000|2021-12-09 09:11:40|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|5
1639041110000|2021-12-09 09:11:50|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|3
1639041120000|2021-12-09 09:12:00|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|2
1639041130000|2021-12-09 09:12:10|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|1
1639041140000|2021-12-09 09:12:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|2
1639041150000|2021-12-09 09:12:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1639041160000|2021-12-09 09:12:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|1
1639041170000|2021-12-09 09:12:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|4
1639041180000|2021-12-09 09:13:00|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|8
1639041190000|2021-12-09 09:13:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1639041200000|2021-12-09 09:13:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|3
1639041210000|2021-12-09 09:13:30|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|9
1639041220000|2021-12-09 09:13:40|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|6
1639041230000|2021-12-09 09:13:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1639041240000|2021-12-09 09:14:00|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1639041250000|2021-12-09 09:14:10|2258|2257.7|2258.2|2257.9|2258.3|2258|2257.9|2257.6|38
1639041260000|2021-12-09 09:14:20|||||||||3
1639041270000|2021-12-09 09:14:30|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|3
1639041280000|2021-12-09 09:14:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1639041290000|2021-12-09 09:14:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1639041300000|2021-12-09 09:15:00|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|1
1639041310000|2021-12-09 09:15:10|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|0
1639041320000|2021-12-09 09:15:20|2259.2|2258.9|2258.9|2258.6|2259.3|2259|2258.9|2258.6|3
1639041330000|2021-12-09 09:15:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1639041340000|2021-12-09 09:15:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259|2258.7|8
1639041350000|2021-12-09 09:15:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1639041360000|2021-12-09 09:16:00|2259.2|2258.9|2259.8|2259.5|2259.9|2259.6|2259.2|2258.9|7
1639041370000|2021-12-09 09:16:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1639041380000|2021-12-09 09:16:20|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|3
1639041390000|2021-12-09 09:16:30|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|0
1639041400000|2021-12-09 09:16:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|0
1639041410000|2021-12-09 09:16:50|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|0
1639041420000|2021-12-09 09:17:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1639041430000|2021-12-09 09:17:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1639041440000|2021-12-09 09:17:20|2259.2|2258.9|2258.8|2258.5|2259.3|2259|2258.8|2258.5|3
1639041450000|2021-12-09 09:17:30|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|2
1639041460000|2021-12-09 09:17:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|0
1639041470000|2021-12-09 09:17:50|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|0
1639041480000|2021-12-09 09:18:00|2258.7|2258.4|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|6
1639041490000|2021-12-09 09:18:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|0
1639041500000|2021-12-09 09:18:20|2258.7|2258.4|2258.8|2258.5|2259|2258.7|2258.7|2258.4|0
1639041510000|2021-12-09 09:18:30|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1639041520000|2021-12-09 09:18:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1639041530000|2021-12-09 09:18:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1639041540000|2021-12-09 09:19:00|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1639041550000|2021-12-09 09:19:10|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|1
1639041560000|2021-12-09 09:19:20|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1639041570000|2021-12-09 09:19:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|0
1639041580000|2021-12-09 09:19:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|2
1639041590000|2021-12-09 09:19:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1639041600000|2021-12-09 09:20:00|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.8|2258.5|1
1639041610000|2021-12-09 09:20:10|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1639041620000|2021-12-09 09:20:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1639041630000|2021-12-09 09:20:30|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|2
1639041640000|2021-12-09 09:20:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|2
1639041650000|2021-12-09 09:20:50|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|7
1639041660000|2021-12-09 09:21:00|2259.5|2259.2|2259.2|2258.9|2259.6|2259.3|2259.1|2258.8|3
1639041670000|2021-12-09 09:21:10|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|5
1639041680000|2021-12-09 09:21:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|1
1639041690000|2021-12-09 09:21:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|2
1639041700000|2021-12-09 09:21:40|2259.4|2259.1|2260.3|2260|2260.3|2260|2259.4|2259.1|0
1639041710000|2021-12-09 09:21:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1639041720000|2021-12-09 09:22:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|1
1639041730000|2021-12-09 09:22:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1639041740000|2021-12-09 09:22:20|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|1
1639041750000|2021-12-09 09:22:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|1
1639041760000|2021-12-09 09:22:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|4
1639041770000|2021-12-09 09:22:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1639041780000|2021-12-09 09:23:00|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1639041790000|2021-12-09 09:23:10|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|2
1639041800000|2021-12-09 09:23:20|2260.7|2260.4|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|2
1639041810000|2021-12-09 09:23:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1639041820000|2021-12-09 09:23:40|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|0
1639041830000|2021-12-09 09:23:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1639041840000|2021-12-09 09:24:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|2
1639041850000|2021-12-09 09:24:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1639041860000|2021-12-09 09:24:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1639041870000|2021-12-09 09:24:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|3
1639041880000|2021-12-09 09:24:40|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|1
1639041890000|2021-12-09 09:24:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|3
1639041900000|2021-12-09 09:25:00|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|2
1639041910000|2021-12-09 09:25:10|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|0
1639041920000|2021-12-09 09:25:20|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261.1|2260.8|2
1639041930000|2021-12-09 09:25:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1639041940000|2021-12-09 09:25:40|2260.6|2260.3|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|6
1639041950000|2021-12-09 09:25:50|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|0
1639041960000|2021-12-09 09:26:00|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.6|2260.3|1
1639041970000|2021-12-09 09:26:10|2260.6|2260.3|2260.9|2260.6|2260.9|2260.6|2260.6|2260.3|2
1639041990000|2021-12-09 09:26:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1639042000000|2021-12-09 09:26:40|2260.8|2260.5|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|1
1639042010000|2021-12-09 09:26:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|0
1639042020000|2021-12-09 09:27:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1639042030000|2021-12-09 09:27:10|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|2
1639042040000|2021-12-09 09:27:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1639042050000|2021-12-09 09:27:30|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|0
1639042060000|2021-12-09 09:27:40|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|0
1639042070000|2021-12-09 09:27:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1639042080000|2021-12-09 09:28:00|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|0
1639042090000|2021-12-09 09:28:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1639042100000|2021-12-09 09:28:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|0
1639042110000|2021-12-09 09:28:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1639042120000|2021-12-09 09:28:40|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|2
1639042140000|2021-12-09 09:29:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1639042150000|2021-12-09 09:29:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1639042160000|2021-12-09 09:29:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1639042170000|2021-12-09 09:29:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1639042180000|2021-12-09 09:29:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261|2260.7|1
1639042200000|2021-12-09 09:30:00|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.1|2260.8|0
1639042210000|2021-12-09 09:30:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|1
1639042230000|2021-12-09 09:30:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1639042240000|2021-12-09 09:30:40|||||||||1
1639042250000|2021-12-09 09:30:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1639042260000|2021-12-09 09:31:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1639042270000|2021-12-09 09:31:10|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|0
1639042280000|2021-12-09 09:31:20|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|11
1639042300000|2021-12-09 09:31:40|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1639042310000|2021-12-09 09:31:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1639042320000|2021-12-09 09:32:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|0
1639042330000|2021-12-09 09:32:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|1
1639042340000|2021-12-09 09:32:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1639042360000|2021-12-09 09:32:40|2262.1|2261.8|2262.3|2262|2262.5|2262.2|2262.1|2261.8|4
1639042370000|2021-12-09 09:32:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|0
1639042380000|2021-12-09 09:33:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|5
1639042390000|2021-12-09 09:33:10|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|1
1639042400000|2021-12-09 09:33:20|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|0
1639042410000|2021-12-09 09:33:30|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.2|2261.9|2
1639042420000|2021-12-09 09:33:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|2
1639042430000|2021-12-09 09:33:50|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|1
1639042440000|2021-12-09 09:34:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|0
1639042450000|2021-12-09 09:34:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|3
1639042460000|2021-12-09 09:34:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639042470000|2021-12-09 09:34:30|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1639042480000|2021-12-09 09:34:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1639042490000|2021-12-09 09:34:50|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|0
1639042500000|2021-12-09 09:35:00|2262.9|2262.6|2263|2262.7|2263.3|2263|2262.9|2262.6|12
1639042520000|2021-12-09 09:35:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1639042540000|2021-12-09 09:35:40|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.3|2263|2
1639042550000|2021-12-09 09:35:50|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|0
1639042560000|2021-12-09 09:36:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1639042570000|2021-12-09 09:36:10|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|0
1639042580000|2021-12-09 09:36:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1639042590000|2021-12-09 09:36:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|1
1639042600000|2021-12-09 09:36:40|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|3
1639042610000|2021-12-09 09:36:50|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|3
1639042620000|2021-12-09 09:37:00|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|2
1639042630000|2021-12-09 09:37:10|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1639042640000|2021-12-09 09:37:20|2262.7|2262.4|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|3
1639042650000|2021-12-09 09:37:30|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|5
1639042680000|2021-12-09 09:38:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1639042690000|2021-12-09 09:38:10|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|3
1639042700000|2021-12-09 09:38:20|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1639042710000|2021-12-09 09:38:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|1
1639042720000|2021-12-09 09:38:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639042730000|2021-12-09 09:38:50|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|1
1639042740000|2021-12-09 09:39:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.3|2262|0
1639042750000|2021-12-09 09:39:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1639042760000|2021-12-09 09:39:20|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.2|2261.9|5
1639042770000|2021-12-09 09:39:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|3
1639042780000|2021-12-09 09:39:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1639042790000|2021-12-09 09:39:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639042800000|2021-12-09 09:40:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639042810000|2021-12-09 09:40:10|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1639042820000|2021-12-09 09:40:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1639042830000|2021-12-09 09:40:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|10
1639042840000|2021-12-09 09:40:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1639042850000|2021-12-09 09:40:50|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|11
1639042860000|2021-12-09 09:41:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1639042870000|2021-12-09 09:41:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|5
1639042880000|2021-12-09 09:41:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|4
1639042890000|2021-12-09 09:41:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1639042900000|2021-12-09 09:41:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1639042910000|2021-12-09 09:41:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1639042920000|2021-12-09 09:42:00|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|6
1639042930000|2021-12-09 09:42:10|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|4
1639042940000|2021-12-09 09:42:20|2261.8|2261.5|2262.4|2262.1|2262.5|2262.2|2261.8|2261.5|2
1639042950000|2021-12-09 09:42:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1639042960000|2021-12-09 09:42:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1639042970000|2021-12-09 09:42:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|3
1639042980000|2021-12-09 09:43:00|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|2
1639042990000|2021-12-09 09:43:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|3
1639043000000|2021-12-09 09:43:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1639043040000|2021-12-09 09:44:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1639043050000|2021-12-09 09:44:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|1
1639043060000|2021-12-09 09:44:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1639043070000|2021-12-09 09:44:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1639043080000|2021-12-09 09:44:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1639043090000|2021-12-09 09:44:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639043100000|2021-12-09 09:45:00|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|3
1639043110000|2021-12-09 09:45:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|0
1639043120000|2021-12-09 09:45:20|||||||||4
1639043130000|2021-12-09 09:45:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|3
1639043150000|2021-12-09 09:45:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1639043160000|2021-12-09 09:46:00|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|3
1639043170000|2021-12-09 09:46:10|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1639043180000|2021-12-09 09:46:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1639043190000|2021-12-09 09:46:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|3
1639043200000|2021-12-09 09:46:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1639043210000|2021-12-09 09:46:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1639043220000|2021-12-09 09:47:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1639043230000|2021-12-09 09:47:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1639043240000|2021-12-09 09:47:20|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|2
1639043250000|2021-12-09 09:47:30|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|1
1639043260000|2021-12-09 09:47:40|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|1
1639043270000|2021-12-09 09:47:50|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|1
1639043280000|2021-12-09 09:48:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|0
1639043290000|2021-12-09 09:48:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1639043300000|2021-12-09 09:48:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|0
1639043320000|2021-12-09 09:48:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1639043340000|2021-12-09 09:49:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639043350000|2021-12-09 09:49:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1639043360000|2021-12-09 09:49:20|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.2|2261.9|11
1639043370000|2021-12-09 09:49:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639043380000|2021-12-09 09:49:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639043390000|2021-12-09 09:49:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639043400000|2021-12-09 09:50:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1639043420000|2021-12-09 09:50:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|5
1639043430000|2021-12-09 09:50:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1639043440000|2021-12-09 09:50:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|2
1639043450000|2021-12-09 09:50:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1639043460000|2021-12-09 09:51:00|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|4
1639043470000|2021-12-09 09:51:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1639043480000|2021-12-09 09:51:20|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|9
1639043490000|2021-12-09 09:51:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1639043500000|2021-12-09 09:51:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|13
1639043510000|2021-12-09 09:51:50|2261.5|2261.2|2262|2261.7|2262.1|2261.8|2261.5|2261.2|19
1639043520000|2021-12-09 09:52:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|32
1639043530000|2021-12-09 09:52:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1639043540000|2021-12-09 09:52:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|4
1639043550000|2021-12-09 09:52:30|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|3
1639043560000|2021-12-09 09:52:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|4
1639043570000|2021-12-09 09:52:50|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1639043580000|2021-12-09 09:53:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1639043590000|2021-12-09 09:53:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1639043600000|2021-12-09 09:53:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1639043610000|2021-12-09 09:53:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1639043620000|2021-12-09 09:53:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|10
1639043630000|2021-12-09 09:53:50|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|4
1639043640000|2021-12-09 09:54:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|3
1639043650000|2021-12-09 09:54:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1639043660000|2021-12-09 09:54:20|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.3|2261|3
1639043670000|2021-12-09 09:54:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1639043680000|2021-12-09 09:54:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|8
1639043690000|2021-12-09 09:54:50|||||||||1
1639043700000|2021-12-09 09:55:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1639043710000|2021-12-09 09:55:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|3
1639043720000|2021-12-09 09:55:20|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|26
1639043730000|2021-12-09 09:55:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.8|2260.5|6
1639043740000|2021-12-09 09:55:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1639043750000|2021-12-09 09:55:50|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1639043760000|2021-12-09 09:56:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|12
1639043790000|2021-12-09 09:56:30|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|3
1639043800000|2021-12-09 09:56:40|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.6|2260.3|1
1639043810000|2021-12-09 09:56:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|1
1639043820000|2021-12-09 09:57:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1639043830000|2021-12-09 09:57:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1639043840000|2021-12-09 09:57:20|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|3
1639043860000|2021-12-09 09:57:40|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|0
1639043870000|2021-12-09 09:57:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|5
1639043880000|2021-12-09 09:58:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|4
1639043890000|2021-12-09 09:58:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1639043920000|2021-12-09 09:58:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1639043930000|2021-12-09 09:58:50|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1639043940000|2021-12-09 09:59:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1639043960000|2021-12-09 09:59:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1639043970000|2021-12-09 09:59:30|||||||||4
1639043980000|2021-12-09 09:59:40|||||||||13
1639043990000|2021-12-09 09:59:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|13
1639044000000|2021-12-09 10:00:00|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1639044020000|2021-12-09 10:00:20|||||||||1
1639044030000|2021-12-09 10:00:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1639044040000|2021-12-09 10:00:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1639044050000|2021-12-09 10:00:50|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|3
1639044060000|2021-12-09 10:01:00|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|13
1639044070000|2021-12-09 10:01:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1639044080000|2021-12-09 10:01:20|||||||||7
1639044090000|2021-12-09 10:01:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|1
1639044100000|2021-12-09 10:01:40|||||||||18
1639044110000|2021-12-09 10:01:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1639044120000|2021-12-09 10:02:00|||||||||7
1639044130000|2021-12-09 10:02:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1639044140000|2021-12-09 10:02:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|4
1639044150000|2021-12-09 10:02:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1639044160000|2021-12-09 10:02:40|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|7
1639044170000|2021-12-09 10:02:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1639044180000|2021-12-09 10:03:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1639044190000|2021-12-09 10:03:10|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|16
1639044200000|2021-12-09 10:03:20|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|2
1639044210000|2021-12-09 10:03:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1639044220000|2021-12-09 10:03:40|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|10
1639044230000|2021-12-09 10:03:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|2
1639044240000|2021-12-09 10:04:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|5
1639044250000|2021-12-09 10:04:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|1
1639044260000|2021-12-09 10:04:20|2258.4|2258.1|2259.1|2258.8|2259.2|2258.9|2258.3|2258|20
1639044270000|2021-12-09 10:04:30|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|1
1639044280000|2021-12-09 10:04:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|7
1639044290000|2021-12-09 10:04:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1639044300000|2021-12-09 10:05:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.7|2258.4|17
1639044310000|2021-12-09 10:05:10|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|5
1639044320000|2021-12-09 10:05:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|27
1639044330000|2021-12-09 10:05:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1639044340000|2021-12-09 10:05:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1639044350000|2021-12-09 10:05:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1639044360000|2021-12-09 10:06:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|11
1639044370000|2021-12-09 10:06:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|2
1639044380000|2021-12-09 10:06:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|11
1639044390000|2021-12-09 10:06:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|6
1639044400000|2021-12-09 10:06:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|17
1639044410000|2021-12-09 10:06:50|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|8
1639044420000|2021-12-09 10:07:00|2257.8|2257.5|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|7
1639044430000|2021-12-09 10:07:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1639044440000|2021-12-09 10:07:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1639044450000|2021-12-09 10:07:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1639044460000|2021-12-09 10:07:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1639044470000|2021-12-09 10:07:50|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|2
1639044490000|2021-12-09 10:08:10|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|5
1639044500000|2021-12-09 10:08:20|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257|2256.7|10
1639044510000|2021-12-09 10:08:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1639044520000|2021-12-09 10:08:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1639044530000|2021-12-09 10:08:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1639044540000|2021-12-09 10:09:00|2257.1|2256.8|2257.3|2257|2257.3|2257|2257|2256.7|3
1639044550000|2021-12-09 10:09:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257|2256.7|2
1639044560000|2021-12-09 10:09:20|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2256.9|2256.6|12
1639044570000|2021-12-09 10:09:30|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|3
1639044580000|2021-12-09 10:09:40|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1639044600000|2021-12-09 10:10:00|2257.1|2256.8|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|2
1639044610000|2021-12-09 10:10:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1639044620000|2021-12-09 10:10:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1639044630000|2021-12-09 10:10:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1639044640000|2021-12-09 10:10:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1639044650000|2021-12-09 10:10:50|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1639044660000|2021-12-09 10:11:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|3
1639044670000|2021-12-09 10:11:10|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.3|2257|0
1639044700000|2021-12-09 10:11:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|3
1639044710000|2021-12-09 10:11:50|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|1
1639044720000|2021-12-09 10:12:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1639044730000|2021-12-09 10:12:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1639044740000|2021-12-09 10:12:20|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|0
1639044750000|2021-12-09 10:12:30|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|0
1639044760000|2021-12-09 10:12:40|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258|2257.7|8
1639044770000|2021-12-09 10:12:50|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1639044780000|2021-12-09 10:13:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|11
1639044790000|2021-12-09 10:13:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1639044800000|2021-12-09 10:13:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|6
1639044810000|2021-12-09 10:13:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1639044820000|2021-12-09 10:13:40|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257.3|2257|3
1639044830000|2021-12-09 10:13:50|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|12
1639044840000|2021-12-09 10:14:00|2257.1|2256.8|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|5
1639044850000|2021-12-09 10:14:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1639044860000|2021-12-09 10:14:20|2257.9|2257.6|2257.7|2257.4|2258.1|2257.8|2257.6|2257.3|4
1639044870000|2021-12-09 10:14:30|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|3
1639044880000|2021-12-09 10:14:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1639044890000|2021-12-09 10:14:50|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|3
1639044900000|2021-12-09 10:15:00|2257.1|2256.8|2257.7|2257.4|2257.9|2257.6|2257.1|2256.8|7
1639044910000|2021-12-09 10:15:10|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|4
1639044920000|2021-12-09 10:15:20|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|5
1639044930000|2021-12-09 10:15:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.6|2257.3|2
1639044940000|2021-12-09 10:15:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|3
1639044950000|2021-12-09 10:15:50|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|0
1639044960000|2021-12-09 10:16:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1639044970000|2021-12-09 10:16:10|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1639044980000|2021-12-09 10:16:20|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|0
1639044990000|2021-12-09 10:16:30|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.6|2257.3|1
1639045000000|2021-12-09 10:16:40|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|2
1639045010000|2021-12-09 10:16:50|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|0
1639045020000|2021-12-09 10:17:00|2257.7|2257.4|2257|2256.7|2257.7|2257.4|2257|2256.7|3
1639045030000|2021-12-09 10:17:10|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257|2256.7|1
1639045040000|2021-12-09 10:17:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1639045050000|2021-12-09 10:17:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1639045060000|2021-12-09 10:17:40|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|13
1639045070000|2021-12-09 10:17:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1639045080000|2021-12-09 10:18:00|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|10
1639045090000|2021-12-09 10:18:10|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|0
1639045100000|2021-12-09 10:18:20|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|3
1639045110000|2021-12-09 10:18:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1639045120000|2021-12-09 10:18:40|||||||||1
1639045130000|2021-12-09 10:18:50|2256.1|2255.8|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|53
1639045140000|2021-12-09 10:19:00|2256|2255.7|2255.6|2255.3|2256.1|2255.8|2255.5|2255.2|6
1639045150000|2021-12-09 10:19:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|3
1639045160000|2021-12-09 10:19:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|2
1639045170000|2021-12-09 10:19:30|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|30
1639045180000|2021-12-09 10:19:40|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|18
1639045190000|2021-12-09 10:19:50|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|2
1639045200000|2021-12-09 10:20:00|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.4|2254.1|9
1639045210000|2021-12-09 10:20:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|9
1639045220000|2021-12-09 10:20:20|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|1
1639045230000|2021-12-09 10:20:30|2255.5|2255.2|2254.7|2254.4|2255.5|2255.2|2254.7|2254.4|4
1639045240000|2021-12-09 10:20:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1639045250000|2021-12-09 10:20:50|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|1
1639045260000|2021-12-09 10:21:00|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|2
1639045270000|2021-12-09 10:21:10|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|1
1639045280000|2021-12-09 10:21:20|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2254.9|2254.6|22
1639045290000|2021-12-09 10:21:30|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|3
1639045300000|2021-12-09 10:21:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|2
1639045310000|2021-12-09 10:21:50|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|0
1639045320000|2021-12-09 10:22:00|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.5|2254.2|13
1639045330000|2021-12-09 10:22:10|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.7|2254.4|16
1639045340000|2021-12-09 10:22:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|5
1639045350000|2021-12-09 10:22:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1639045360000|2021-12-09 10:22:40|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|2
1639045370000|2021-12-09 10:22:50|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|1
1639045380000|2021-12-09 10:23:00|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|2
1639045390000|2021-12-09 10:23:10|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|3
1639045400000|2021-12-09 10:23:20|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|10
1639045410000|2021-12-09 10:23:30|2255.5|2255.2|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|10
1639045420000|2021-12-09 10:23:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|6
1639045430000|2021-12-09 10:23:50|||||||||1
1639045440000|2021-12-09 10:24:00|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1639045450000|2021-12-09 10:24:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1639045460000|2021-12-09 10:24:20|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|2
1639045470000|2021-12-09 10:24:30|2255.8|2255.5|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|7
1639045480000|2021-12-09 10:24:40|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1639045490000|2021-12-09 10:24:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1639045500000|2021-12-09 10:25:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1639045510000|2021-12-09 10:25:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|1
1639045520000|2021-12-09 10:25:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1639045530000|2021-12-09 10:25:30|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|1
1639045540000|2021-12-09 10:25:40|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|3
1639045550000|2021-12-09 10:25:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|9
1639045560000|2021-12-09 10:26:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1639045570000|2021-12-09 10:26:10|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1639045580000|2021-12-09 10:26:20|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|4
1639045590000|2021-12-09 10:26:30|2256.5|2256.2|2257.1|2256.8|2257.2|2256.9|2256.5|2256.2|5
1639045600000|2021-12-09 10:26:40|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|11
1639045610000|2021-12-09 10:26:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1639045620000|2021-12-09 10:27:00|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|4
1639045630000|2021-12-09 10:27:10|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|4
1639045640000|2021-12-09 10:27:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|5
1639045650000|2021-12-09 10:27:30|2257.1|2256.8|2256.9|2256.6|2257.4|2257.1|2256.9|2256.6|49
1639045660000|2021-12-09 10:27:40|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|2
1639045670000|2021-12-09 10:27:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1639045680000|2021-12-09 10:28:00|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|2
1639045690000|2021-12-09 10:28:10|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|2
1639045700000|2021-12-09 10:28:20|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|3
1639045710000|2021-12-09 10:28:30|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|2
1639045720000|2021-12-09 10:28:40|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256|2255.7|8
1639045730000|2021-12-09 10:28:50|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|0
1639045740000|2021-12-09 10:29:00|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|38
1639045750000|2021-12-09 10:29:10|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.5|2256.2|4
1639045760000|2021-12-09 10:29:20|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|9
1639045770000|2021-12-09 10:29:30|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.2|2256.9|3
1639045780000|2021-12-09 10:29:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1639045790000|2021-12-09 10:29:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1639045800000|2021-12-09 10:30:00|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1639045810000|2021-12-09 10:30:10|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|4
1639045820000|2021-12-09 10:30:20|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|7
1639045830000|2021-12-09 10:30:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1639045840000|2021-12-09 10:30:40|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1639045850000|2021-12-09 10:30:50|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1639045860000|2021-12-09 10:31:00|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|10
1639045870000|2021-12-09 10:31:10|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|0
1639045880000|2021-12-09 10:31:20|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|1
1639045890000|2021-12-09 10:31:30|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|3
1639045900000|2021-12-09 10:31:40|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|4
1639045910000|2021-12-09 10:31:50|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|1
1639045920000|2021-12-09 10:32:00|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|3
1639045930000|2021-12-09 10:32:10|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|3
1639045940000|2021-12-09 10:32:20|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.3|2258|2
1639045950000|2021-12-09 10:32:30|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|3
1639045960000|2021-12-09 10:32:40|2258.5|2258.2|2258|2257.7|2258.5|2258.2|2258|2257.7|1
1639045970000|2021-12-09 10:32:50|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.6|2257.3|11
1639045980000|2021-12-09 10:33:00|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|2
1639045990000|2021-12-09 10:33:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1639046000000|2021-12-09 10:33:20|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|2
1639046020000|2021-12-09 10:33:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1639046030000|2021-12-09 10:33:50|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|3
1639046040000|2021-12-09 10:34:00|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|1
1639046050000|2021-12-09 10:34:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1639046060000|2021-12-09 10:34:20|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|0
1639046070000|2021-12-09 10:34:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|1
1639046080000|2021-12-09 10:34:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1639046090000|2021-12-09 10:34:50|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|0
1639046100000|2021-12-09 10:35:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1639046110000|2021-12-09 10:35:10|2257.7|2257.4|2258.3|2258|2258.3|2258|2257.7|2257.4|59
1639046120000|2021-12-09 10:35:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|1
1639046130000|2021-12-09 10:35:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1639046140000|2021-12-09 10:35:40|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|0
1639046150000|2021-12-09 10:35:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.4|2258.1|7
1639046160000|2021-12-09 10:36:00|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.3|2258|0
1639046170000|2021-12-09 10:36:10|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|22
1639046180000|2021-12-09 10:36:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1639046190000|2021-12-09 10:36:30|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|7
1639046200000|2021-12-09 10:36:40|||||||||1
1639046210000|2021-12-09 10:36:50|2258.4|2258.1|2258.2|2257.9|2258.5|2258.2|2258.1|2257.8|2
1639046220000|2021-12-09 10:37:00|2258.3|2258|2258.3|2258|2258.3|2258|2258|2257.7|3
1639046230000|2021-12-09 10:37:10|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|0
1639046240000|2021-12-09 10:37:20|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|5
1639046250000|2021-12-09 10:37:30|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|2
1639046260000|2021-12-09 10:37:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.9|2258.6|2
1639046270000|2021-12-09 10:37:50|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.8|2258.5|4
1639046280000|2021-12-09 10:38:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|12
1639046290000|2021-12-09 10:38:10|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|2
1639046300000|2021-12-09 10:38:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1639046310000|2021-12-09 10:38:30|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|3
1639046320000|2021-12-09 10:38:40|2259|2258.7|2259.2|2258.9|2259.3|2259|2259|2258.7|1
1639046330000|2021-12-09 10:38:50|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1639046340000|2021-12-09 10:39:00|2259|2258.7|2259|2258.7|2259.2|2258.9|2259|2258.7|2
1639046350000|2021-12-09 10:39:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|5
1639046360000|2021-12-09 10:39:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|8
1639046370000|2021-12-09 10:39:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|0
1639046380000|2021-12-09 10:39:40|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|1
1639046390000|2021-12-09 10:39:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1639046400000|2021-12-09 10:40:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|8
1639046410000|2021-12-09 10:40:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.3|2258|0
1639046420000|2021-12-09 10:40:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1639046430000|2021-12-09 10:40:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|4
1639046440000|2021-12-09 10:40:40|2258.9|2258.6|2259|2258.7|2259.2|2258.9|2258.8|2258.5|0
1639046450000|2021-12-09 10:40:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1639046460000|2021-12-09 10:41:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259|2258.7|2
1639046470000|2021-12-09 10:41:10|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.8|2258.5|0
1639046480000|2021-12-09 10:41:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1639046490000|2021-12-09 10:41:30|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|1
1639046500000|2021-12-09 10:41:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1639046510000|2021-12-09 10:41:50|2258.7|2258.4|2258|2257.7|2258.7|2258.4|2258|2257.7|3
1639046520000|2021-12-09 10:42:00|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|1
1639046530000|2021-12-09 10:42:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|1
1639046540000|2021-12-09 10:42:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1639046550000|2021-12-09 10:42:30|2258.1|2257.8|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|2
1639046560000|2021-12-09 10:42:40|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|8
1639046570000|2021-12-09 10:42:50|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|2
1639046580000|2021-12-09 10:43:00|2258.2|2257.9|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|0
1639046590000|2021-12-09 10:43:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1639046600000|2021-12-09 10:43:20|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1639046610000|2021-12-09 10:43:30|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.3|2258|1
1639046620000|2021-12-09 10:43:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1639046630000|2021-12-09 10:43:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1639046640000|2021-12-09 10:44:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|4
1639046650000|2021-12-09 10:44:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1639046660000|2021-12-09 10:44:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1639046670000|2021-12-09 10:44:30|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|9
1639046680000|2021-12-09 10:44:40|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2259.2|2258.9|5
1639046690000|2021-12-09 10:44:50|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|0
1639046700000|2021-12-09 10:45:00|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|0
1639046710000|2021-12-09 10:45:10|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259|2258.7|1
1639046720000|2021-12-09 10:45:20|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|1
1639046740000|2021-12-09 10:45:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1639046760000|2021-12-09 10:46:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|2
1639046770000|2021-12-09 10:46:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|2
1639046780000|2021-12-09 10:46:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1639046800000|2021-12-09 10:46:40|||||||||1
1639046810000|2021-12-09 10:46:50|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|2
1639046820000|2021-12-09 10:47:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|1
1639046830000|2021-12-09 10:47:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|2
1639046840000|2021-12-09 10:47:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1639046850000|2021-12-09 10:47:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1639046860000|2021-12-09 10:47:40|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1639046870000|2021-12-09 10:47:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1639046880000|2021-12-09 10:48:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|1
1639046890000|2021-12-09 10:48:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1639046900000|2021-12-09 10:48:20|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|2
1639046910000|2021-12-09 10:48:30|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1639046920000|2021-12-09 10:48:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1639046930000|2021-12-09 10:48:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1639046940000|2021-12-09 10:49:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1639046950000|2021-12-09 10:49:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1639046970000|2021-12-09 10:49:30|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1639046980000|2021-12-09 10:49:40|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|2
1639046990000|2021-12-09 10:49:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1639047000000|2021-12-09 10:50:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1639047010000|2021-12-09 10:50:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1639047020000|2021-12-09 10:50:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|8
1639047030000|2021-12-09 10:50:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1639047040000|2021-12-09 10:50:40|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|3
1639047050000|2021-12-09 10:50:50|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|1
1639047060000|2021-12-09 10:51:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1639047070000|2021-12-09 10:51:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1639047080000|2021-12-09 10:51:20|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|3
1639047090000|2021-12-09 10:51:30|2259.5|2259.2|2259.8|2259.5|2259.9|2259.6|2259.5|2259.2|0
1639047100000|2021-12-09 10:51:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1639047110000|2021-12-09 10:51:50|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|3
1639047120000|2021-12-09 10:52:00|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1639047130000|2021-12-09 10:52:10|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1639047140000|2021-12-09 10:52:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1639047150000|2021-12-09 10:52:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1639047160000|2021-12-09 10:52:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1639047170000|2021-12-09 10:52:50|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1639047180000|2021-12-09 10:53:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1639047190000|2021-12-09 10:53:10|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|1
1639047210000|2021-12-09 10:53:30|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|1
1639047220000|2021-12-09 10:53:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1639047230000|2021-12-09 10:53:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|3
1639047240000|2021-12-09 10:54:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1639047250000|2021-12-09 10:54:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|10
1639047260000|2021-12-09 10:54:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.7|2259.4|9
1639047270000|2021-12-09 10:54:30|2259.8|2259.5|2260.1|2259.8|2260.3|2260|2259.8|2259.5|3
1639047280000|2021-12-09 10:54:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1639047290000|2021-12-09 10:54:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1639047300000|2021-12-09 10:55:00|||||||||4
1639047310000|2021-12-09 10:55:10|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|6
1639047320000|2021-12-09 10:55:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1639047330000|2021-12-09 10:55:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|1
1639047340000|2021-12-09 10:55:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|2
1639047350000|2021-12-09 10:55:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|8
1639047360000|2021-12-09 10:56:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|0
1639047370000|2021-12-09 10:56:10|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|15
1639047380000|2021-12-09 10:56:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1639047390000|2021-12-09 10:56:30|2260.3|2260|2259.7|2259.4|2260.3|2260|2259.7|2259.4|7
1639047400000|2021-12-09 10:56:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|1
1639047410000|2021-12-09 10:56:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|4
1639047420000|2021-12-09 10:57:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|8
1639047430000|2021-12-09 10:57:10|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|3
1639047440000|2021-12-09 10:57:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|1
1639047450000|2021-12-09 10:57:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1639047460000|2021-12-09 10:57:40|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|8
1639047470000|2021-12-09 10:57:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1639047480000|2021-12-09 10:58:00|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|1
1639047490000|2021-12-09 10:58:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1639047500000|2021-12-09 10:58:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1639047510000|2021-12-09 10:58:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1639047520000|2021-12-09 10:58:40|2259.2|2258.9|2259.4|2259.1|2259.6|2259.3|2259.2|2258.9|2
1639047530000|2021-12-09 10:58:50|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|0
1639047540000|2021-12-09 10:59:00|2259.6|2259.3|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|2
1639047550000|2021-12-09 10:59:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|2
1639047560000|2021-12-09 10:59:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1639047570000|2021-12-09 10:59:30|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|3
1639047580000|2021-12-09 10:59:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|0
1639047590000|2021-12-09 10:59:50|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|0
1639047600000|2021-12-09 11:00:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|1
1639047620000|2021-12-09 11:00:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|3
1639047630000|2021-12-09 11:00:30|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.8|2259.5|6
1639047640000|2021-12-09 11:00:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1639047650000|2021-12-09 11:00:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|2
1639047660000|2021-12-09 11:01:00|2260.1|2259.8|2260.5|2260.2|2260.5|2260.2|2260|2259.7|5
1639047670000|2021-12-09 11:01:10|2260.6|2260.3|2259.8|2259.5|2260.6|2260.3|2259.8|2259.5|23
1639047680000|2021-12-09 11:01:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1639047700000|2021-12-09 11:01:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1639047710000|2021-12-09 11:01:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|2
1639047720000|2021-12-09 11:02:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|0
1639047730000|2021-12-09 11:02:10|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|2
1639047740000|2021-12-09 11:02:20|2260.1|2259.8|2260|2259.7|2260.3|2260|2260|2259.7|3
1639047750000|2021-12-09 11:02:30|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|0
1639047760000|2021-12-09 11:02:40|2260.2|2259.9|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|1
1639047770000|2021-12-09 11:02:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1639047780000|2021-12-09 11:03:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1639047790000|2021-12-09 11:03:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|2
1639047800000|2021-12-09 11:03:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|7
1639047810000|2021-12-09 11:03:30|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|1
1639047820000|2021-12-09 11:03:40|2260.6|2260.3|2261|2260.7|2261.1|2260.8|2260.6|2260.3|0
1639047830000|2021-12-09 11:03:50|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|0
1639047840000|2021-12-09 11:04:00|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|2
1639047850000|2021-12-09 11:04:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1639047860000|2021-12-09 11:04:20|2261|2260.7|2261|2260.7|2261.2|2260.9|2260.8|2260.5|13
1639047870000|2021-12-09 11:04:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1639047880000|2021-12-09 11:04:40|2261.1|2260.8|2261.3|2261|2261.3|2261|2261|2260.7|4
1639047890000|2021-12-09 11:04:50|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|3
1639047900000|2021-12-09 11:05:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1639047910000|2021-12-09 11:05:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1639047920000|2021-12-09 11:05:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1639047930000|2021-12-09 11:05:30|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|3
1639047940000|2021-12-09 11:05:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|5
1639047950000|2021-12-09 11:05:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1639047960000|2021-12-09 11:06:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|4
1639047970000|2021-12-09 11:06:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1639047980000|2021-12-09 11:06:20|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|2
1639047990000|2021-12-09 11:06:30|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|3
1639048000000|2021-12-09 11:06:40|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|0
1639048010000|2021-12-09 11:06:50|2260.7|2260.4|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|5
1639048020000|2021-12-09 11:07:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1639048030000|2021-12-09 11:07:10|2261|2260.7|2261.4|2261.1|2261.5|2261.2|2261|2260.7|30
1639048040000|2021-12-09 11:07:20|2261.3|2261|2261.7|2261.4|2261.7|2261.4|2261.3|2261|23
1639048050000|2021-12-09 11:07:30|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|70
1639048060000|2021-12-09 11:07:40|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|6
1639048070000|2021-12-09 11:07:50|||||||||2
1639048080000|2021-12-09 11:08:00|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2260.3|2260|3
1639048090000|2021-12-09 11:08:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|2
1639048100000|2021-12-09 11:08:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1639048110000|2021-12-09 11:08:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1639048120000|2021-12-09 11:08:40|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|85
1639048130000|2021-12-09 11:08:50|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|1
1639048140000|2021-12-09 11:09:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.3|2260|8
1639048150000|2021-12-09 11:09:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|2
1639048170000|2021-12-09 11:09:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|3
1639048180000|2021-12-09 11:09:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1639048190000|2021-12-09 11:09:50|2260.4|2260.1|2259.8|2259.5|2260.5|2260.2|2259.8|2259.5|3
1639048200000|2021-12-09 11:10:00|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1639048210000|2021-12-09 11:10:10|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1639048220000|2021-12-09 11:10:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1639048230000|2021-12-09 11:10:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|19
1639048240000|2021-12-09 11:10:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|3
1639048250000|2021-12-09 11:10:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1639048260000|2021-12-09 11:11:00|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|1
1639048270000|2021-12-09 11:11:10|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.3|2259|0
1639048280000|2021-12-09 11:11:20|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|5
1639048290000|2021-12-09 11:11:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1639048300000|2021-12-09 11:11:40|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|15
1639048310000|2021-12-09 11:11:50|2258.3|2258|2257.7|2257.4|2258.3|2258|2257.6|2257.3|27
1639048320000|2021-12-09 11:12:00|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|7
1639048330000|2021-12-09 11:12:10|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|4
1639048340000|2021-12-09 11:12:20|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|6
1639048350000|2021-12-09 11:12:30|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|1
1639048360000|2021-12-09 11:12:40|2258|2257.7|2257.5|2257.2|2258.1|2257.8|2257.5|2257.2|5
1639048370000|2021-12-09 11:12:50|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|4
1639048380000|2021-12-09 11:13:00|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|16
1639048390000|2021-12-09 11:13:10|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|21
1639048400000|2021-12-09 11:13:20|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.3|2256|19
1639048410000|2021-12-09 11:13:30|2256.4|2256.1|2256|2255.7|2256.5|2256.2|2256|2255.7|30
1639048420000|2021-12-09 11:13:40|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|2
1639048430000|2021-12-09 11:13:50|2255.9|2255.6|2255.5|2255.2|2256|2255.7|2255.5|2255.2|29
1639048440000|2021-12-09 11:14:00|2255.6|2255.3|2254.1|2253.8|2255.6|2255.3|2254.1|2253.8|24
1639048450000|2021-12-09 11:14:10|2254|2253.7|2253.5|2253.2|2254|2253.7|2253.4|2253.1|36
1639048460000|2021-12-09 11:14:20|2253.4|2253.1|2254.2|2253.9|2254.5|2254.2|2253.4|2253.1|22
1639048470000|2021-12-09 11:14:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|11
1639048480000|2021-12-09 11:14:40|2254.6|2254.3|2254.3|2254|2254.7|2254.4|2254.1|2253.8|14
1639048490000|2021-12-09 11:14:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|3
1639048500000|2021-12-09 11:15:00|2254.3|2254|2253.8|2253.5|2254.4|2254.1|2253.7|2253.4|1
1639048510000|2021-12-09 11:15:10|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.7|2253.4|8
1639048520000|2021-12-09 11:15:20|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1639048530000|2021-12-09 11:15:30|2254.4|2254.1|2255|2254.7|2255.3|2255|2254.4|2254.1|32
1639048540000|2021-12-09 11:15:40|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|0
1639048550000|2021-12-09 11:15:50|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.6|2254.3|2
1639048560000|2021-12-09 11:16:00|2255.2|2254.9|2256.1|2255.8|2256.1|2255.8|2255.2|2254.9|2
1639048570000|2021-12-09 11:16:10|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|8
1639048580000|2021-12-09 11:16:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.7|2255.4|0
1639048590000|2021-12-09 11:16:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|21
1639048600000|2021-12-09 11:16:40|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|2
1639048610000|2021-12-09 11:16:50|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|6
1639048620000|2021-12-09 11:17:00|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2255|2254.7|2
1639048630000|2021-12-09 11:17:10|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255|2254.7|1
1639048640000|2021-12-09 11:17:20|2255.2|2254.9|2254.9|2254.6|2255.3|2255|2254.9|2254.6|4
1639048650000|2021-12-09 11:17:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|2
1639048660000|2021-12-09 11:17:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|3
1639048670000|2021-12-09 11:17:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|2
1639048680000|2021-12-09 11:18:00|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|34
1639048690000|2021-12-09 11:18:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|1
1639048700000|2021-12-09 11:18:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1639048710000|2021-12-09 11:18:30|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|90
1639048720000|2021-12-09 11:18:40|2256.4|2256.1|2256|2255.7|2256.5|2256.2|2255.9|2255.6|9
1639048730000|2021-12-09 11:18:50|2256.1|2255.8|2256.9|2256.6|2256.9|2256.6|2256.1|2255.8|5
1639048740000|2021-12-09 11:19:00|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|7
1639048750000|2021-12-09 11:19:10|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1639048760000|2021-12-09 11:19:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1639048770000|2021-12-09 11:19:30|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|4
1639048780000|2021-12-09 11:19:40|2256.6|2256.3|2257.2|2256.9|2257.2|2256.9|2256.6|2256.3|6
1639048790000|2021-12-09 11:19:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|3
1639048800000|2021-12-09 11:20:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1639048810000|2021-12-09 11:20:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1639048820000|2021-12-09 11:20:20|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|21
1639048830000|2021-12-09 11:20:30|2257.6|2257.3|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|3
1639048840000|2021-12-09 11:20:40|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|4
1639048850000|2021-12-09 11:20:50|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1639048860000|2021-12-09 11:21:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|25
1639048870000|2021-12-09 11:21:10|2257.9|2257.6|2258.2|2257.9|2258.4|2258.1|2257.9|2257.6|5
1639048880000|2021-12-09 11:21:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1639048890000|2021-12-09 11:21:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1639048900000|2021-12-09 11:21:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2
1639048910000|2021-12-09 11:21:50|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|1
1639048920000|2021-12-09 11:22:00|2257.9|2257.6|2258|2257.7|2258.2|2257.9|2257.9|2257.6|9
1639048930000|2021-12-09 11:22:10|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.5|2257.2|3
1639048940000|2021-12-09 11:22:20|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|5
1639048950000|2021-12-09 11:22:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|4
1639048960000|2021-12-09 11:22:40|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|2
1639048970000|2021-12-09 11:22:50|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|0
1639048980000|2021-12-09 11:23:00|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|7
1639048990000|2021-12-09 11:23:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|5
1639049000000|2021-12-09 11:23:20|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|3
1639049010000|2021-12-09 11:23:30|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|4
1639049020000|2021-12-09 11:23:40|2258.5|2258.2|2258|2257.7|2258.5|2258.2|2257.9|2257.6|17
1639049030000|2021-12-09 11:23:50|2258.1|2257.8|2257.6|2257.3|2258.2|2257.9|2257.5|2257.2|4
1639049040000|2021-12-09 11:24:00|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2257|2256.7|3
1639049050000|2021-12-09 11:24:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|5
1639049060000|2021-12-09 11:24:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1639049070000|2021-12-09 11:24:30|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.7|2256.4|6
1639049080000|2021-12-09 11:24:40|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|27
1639049090000|2021-12-09 11:24:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|11
1639049100000|2021-12-09 11:25:00|2256.7|2256.4|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|14
1639049110000|2021-12-09 11:25:10|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|5
1639049120000|2021-12-09 11:25:20|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|2
1639049130000|2021-12-09 11:25:30|2256.6|2256.3|2256.3|2256|2256.8|2256.5|2256.3|2256|4
1639049140000|2021-12-09 11:25:40|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|4
1639049150000|2021-12-09 11:25:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|4
1639049160000|2021-12-09 11:26:00|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|1
1639049170000|2021-12-09 11:26:10|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|2
1639049180000|2021-12-09 11:26:20|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.9|2256.6|0
1639049190000|2021-12-09 11:26:30|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1639049200000|2021-12-09 11:26:40|||||||||1
1639049210000|2021-12-09 11:26:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1639049220000|2021-12-09 11:27:00|2257.5|2257.2|2258.1|2257.8|2258.1|2257.8|2257.4|2257.1|56
1639049230000|2021-12-09 11:27:10|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|1
1639049240000|2021-12-09 11:27:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|7
1639049250000|2021-12-09 11:27:30|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|5
1639049260000|2021-12-09 11:27:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|2
1639049270000|2021-12-09 11:27:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|6
1639049280000|2021-12-09 11:28:00|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|7
1639049300000|2021-12-09 11:28:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1639049310000|2021-12-09 11:28:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1639049320000|2021-12-09 11:28:40|2257.7|2257.4|2257.3|2257|2257.8|2257.5|2257.3|2257|8
1639049330000|2021-12-09 11:28:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1639049340000|2021-12-09 11:29:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|2
1639049360000|2021-12-09 11:29:20|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|38
1639049370000|2021-12-09 11:29:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1639049380000|2021-12-09 11:29:40|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|4
1639049390000|2021-12-09 11:29:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|11
1639049400000|2021-12-09 11:30:00|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|7
1639049410000|2021-12-09 11:30:10|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|2
1639049420000|2021-12-09 11:30:20|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|5
1639049430000|2021-12-09 11:30:30|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|14
1639049440000|2021-12-09 11:30:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|5
1639049450000|2021-12-09 11:30:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1639049460000|2021-12-09 11:31:00|2258.3|2258|2258.5|2258.2|2258.6|2258.3|2258.3|2258|1
1639049470000|2021-12-09 11:31:10|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|3
1639049480000|2021-12-09 11:31:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1639049490000|2021-12-09 11:31:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|2
1639049500000|2021-12-09 11:31:40|||||||||1
1639049520000|2021-12-09 11:32:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|4
1639049530000|2021-12-09 11:32:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1639049540000|2021-12-09 11:32:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1639049550000|2021-12-09 11:32:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1639049560000|2021-12-09 11:32:40|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|3
1639049570000|2021-12-09 11:32:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1639049580000|2021-12-09 11:33:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|0
1639049590000|2021-12-09 11:33:10|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|3
1639049600000|2021-12-09 11:33:20|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|11
1639049610000|2021-12-09 11:33:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|8
1639049620000|2021-12-09 11:33:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1639049630000|2021-12-09 11:33:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1639049640000|2021-12-09 11:34:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1639049650000|2021-12-09 11:34:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1639049660000|2021-12-09 11:34:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|4
1639049670000|2021-12-09 11:34:30|2258.5|2258.2|2259.1|2258.8|2259.1|2258.8|2258.5|2258.2|64
1639049680000|2021-12-09 11:34:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.1|2258.8|11
1639049690000|2021-12-09 11:34:50|2259.4|2259.1|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|5
1639049700000|2021-12-09 11:35:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.7|2258.4|5
1639049720000|2021-12-09 11:35:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|4
1639049730000|2021-12-09 11:35:30|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|11
1639049740000|2021-12-09 11:35:40|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.5|2258.2|8
1639049750000|2021-12-09 11:35:50|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|3
1639049760000|2021-12-09 11:36:00|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|7
1639049770000|2021-12-09 11:36:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1639049780000|2021-12-09 11:36:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1639049790000|2021-12-09 11:36:30|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1639049800000|2021-12-09 11:36:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|3
1639049810000|2021-12-09 11:36:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|3
1639049820000|2021-12-09 11:37:00|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.3|2257|7
1639049830000|2021-12-09 11:37:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|3
1639049840000|2021-12-09 11:37:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|5
1639049850000|2021-12-09 11:37:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1639049860000|2021-12-09 11:37:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1639049870000|2021-12-09 11:37:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1639049880000|2021-12-09 11:38:00|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|0
1639049890000|2021-12-09 11:38:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1639049900000|2021-12-09 11:38:20|2257.8|2257.5|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|1
1639049910000|2021-12-09 11:38:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|10
1639049920000|2021-12-09 11:38:40|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|26
1639049930000|2021-12-09 11:38:50|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|0
1639049940000|2021-12-09 11:39:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257|2256.7|2
1639049950000|2021-12-09 11:39:10|2257|2256.7|2257|2256.7|2257.2|2256.9|2257|2256.7|2
1639049960000|2021-12-09 11:39:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|1
1639049970000|2021-12-09 11:39:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1639049980000|2021-12-09 11:39:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1639049990000|2021-12-09 11:39:50|2257|2256.7|2257.3|2257|2257.4|2257.1|2257|2256.7|2
1639050000000|2021-12-09 11:40:00|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1639050010000|2021-12-09 11:40:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1639050020000|2021-12-09 11:40:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1639050030000|2021-12-09 11:40:30|2256.7|2256.4|2257|2256.7|2257.1|2256.8|2256.6|2256.3|8
1639050040000|2021-12-09 11:40:40|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|3
1639050050000|2021-12-09 11:40:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|2
1639050060000|2021-12-09 11:41:00|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1639050070000|2021-12-09 11:41:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1639050080000|2021-12-09 11:41:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|1
1639050090000|2021-12-09 11:41:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|9
1639050100000|2021-12-09 11:41:40|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256.3|2256|1
1639050110000|2021-12-09 11:41:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1639050120000|2021-12-09 11:42:00|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1639050130000|2021-12-09 11:42:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1639050140000|2021-12-09 11:42:20|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|41
1639050150000|2021-12-09 11:42:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1639050160000|2021-12-09 11:42:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|9
1639050170000|2021-12-09 11:42:50|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1639050180000|2021-12-09 11:43:00|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|6
1639050190000|2021-12-09 11:43:10|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1639050210000|2021-12-09 11:43:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1639050220000|2021-12-09 11:43:40|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|9
1639050230000|2021-12-09 11:43:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1639050240000|2021-12-09 11:44:00|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|4
1639050250000|2021-12-09 11:44:10|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|1
1639050260000|2021-12-09 11:44:20|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|2
1639050270000|2021-12-09 11:44:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1639050280000|2021-12-09 11:44:40|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.3|2256|1
1639050290000|2021-12-09 11:44:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1639050300000|2021-12-09 11:45:00|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|1
1639050310000|2021-12-09 11:45:10|2256.9|2256.6|2256.6|2256.3|2257|2256.7|2256.6|2256.3|0
1639050320000|2021-12-09 11:45:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|2
1639050330000|2021-12-09 11:45:30|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|2
1639050340000|2021-12-09 11:45:40|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1639050350000|2021-12-09 11:45:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1639050360000|2021-12-09 11:46:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1639050370000|2021-12-09 11:46:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|6
1639050380000|2021-12-09 11:46:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1639050390000|2021-12-09 11:46:30|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|3
1639050400000|2021-12-09 11:46:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1639050420000|2021-12-09 11:47:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|1
1639050430000|2021-12-09 11:47:10|2255.9|2255.6|2255.4|2255.1|2255.9|2255.6|2255.3|2255|5
1639050440000|2021-12-09 11:47:20|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|5
1639050450000|2021-12-09 11:47:30|2255.2|2254.9|2254.9|2254.6|2255.3|2255|2254.8|2254.5|35
1639050460000|2021-12-09 11:47:40|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|3
1639050470000|2021-12-09 11:47:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|52
1639050480000|2021-12-09 11:48:00|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|5
1639050490000|2021-12-09 11:48:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1639050500000|2021-12-09 11:48:20|2255.3|2255|2255.3|2255|2255.6|2255.3|2255.2|2254.9|18
1639050510000|2021-12-09 11:48:30|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|0
1639050520000|2021-12-09 11:48:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|2
1639050530000|2021-12-09 11:48:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1639050540000|2021-12-09 11:49:00|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2254.8|2254.5|5
1639050550000|2021-12-09 11:49:10|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1639050560000|2021-12-09 11:49:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|1
1639050570000|2021-12-09 11:49:30|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|2
1639050580000|2021-12-09 11:49:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1639050590000|2021-12-09 11:49:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1639050600000|2021-12-09 11:50:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1639050610000|2021-12-09 11:50:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1639050620000|2021-12-09 11:50:20|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|6
1639050630000|2021-12-09 11:50:30|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|9
1639050640000|2021-12-09 11:50:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1639050650000|2021-12-09 11:50:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|4
1639050660000|2021-12-09 11:51:00|||||||||1
1639050670000|2021-12-09 11:51:10|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|2
1639050680000|2021-12-09 11:51:20|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1639050690000|2021-12-09 11:51:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1639050700000|2021-12-09 11:51:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1639050710000|2021-12-09 11:51:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|1
1639050730000|2021-12-09 11:52:10|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|0
1639050740000|2021-12-09 11:52:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1639050750000|2021-12-09 11:52:30|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1639050760000|2021-12-09 11:52:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1639050770000|2021-12-09 11:52:50|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|12
1639050780000|2021-12-09 11:53:00|2254.5|2254.2|2254|2253.7|2254.6|2254.3|2254|2253.7|3
1639050790000|2021-12-09 11:53:10|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1639050800000|2021-12-09 11:53:20|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.7|2253.4|12
1639050810000|2021-12-09 11:53:30|||||||||1
1639050820000|2021-12-09 11:53:40|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|2
1639050840000|2021-12-09 11:54:00|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|5
1639050850000|2021-12-09 11:54:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1639050860000|2021-12-09 11:54:20|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1639050870000|2021-12-09 11:54:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1639050880000|2021-12-09 11:54:40|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.5|2254.2|6
1639050890000|2021-12-09 11:54:50|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|1
1639050900000|2021-12-09 11:55:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1639050910000|2021-12-09 11:55:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1639050920000|2021-12-09 11:55:20|2255.3|2255|2255.6|2255.3|2255.8|2255.5|2255.3|2255|28
1639050930000|2021-12-09 11:55:30|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|3
1639050940000|2021-12-09 11:55:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|9
1639050950000|2021-12-09 11:55:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|7
1639050960000|2021-12-09 11:56:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|14
1639050970000|2021-12-09 11:56:10|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|16
1639050980000|2021-12-09 11:56:20|2255.1|2254.8|2255.1|2254.8|2255.4|2255.1|2255|2254.7|19
1639050990000|2021-12-09 11:56:30|2255.2|2254.9|2254.5|2254.2|2255.2|2254.9|2254.5|2254.2|30
1639051000000|2021-12-09 11:56:40|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|19
1639051010000|2021-12-09 11:56:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|11
1639051020000|2021-12-09 11:57:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|9
1639051030000|2021-12-09 11:57:10|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.4|2254.1|7
1639051040000|2021-12-09 11:57:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|6
1639051050000|2021-12-09 11:57:30|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|5
1639051060000|2021-12-09 11:57:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1639051070000|2021-12-09 11:57:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1639051080000|2021-12-09 11:58:00|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|3
1639051090000|2021-12-09 11:58:10|2255.1|2254.8|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|14
1639051100000|2021-12-09 11:58:20|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|24
1639051110000|2021-12-09 11:58:30|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.3|2254|28
1639051120000|2021-12-09 11:58:40|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|28
1639051130000|2021-12-09 11:58:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.7|2254.4|40
1639051140000|2021-12-09 11:59:00|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.9|2254.6|4
1639051150000|2021-12-09 11:59:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|10
1639051170000|2021-12-09 11:59:30|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|3
1639051180000|2021-12-09 11:59:40|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1639051190000|2021-12-09 11:59:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|0
1639051200000|2021-12-09 12:00:00|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|8
1639051210000|2021-12-09 12:00:10|2255.8|2255.5|2255.4|2255.1|2255.9|2255.6|2255.2|2254.9|22
1639051220000|2021-12-09 12:00:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|8
1639051230000|2021-12-09 12:00:30|2255.4|2255.1|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|15
1639051240000|2021-12-09 12:00:40|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.7|2255.4|5
1639051250000|2021-12-09 12:00:50|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.7|2255.4|1
1639051260000|2021-12-09 12:01:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|5
1639051270000|2021-12-09 12:01:10|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|1
1639051280000|2021-12-09 12:01:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1639051290000|2021-12-09 12:01:30|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|6
1639051300000|2021-12-09 12:01:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|1
1639051310000|2021-12-09 12:01:50|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|1
1639051320000|2021-12-09 12:02:00|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|4
1639051330000|2021-12-09 12:02:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|3
1639051340000|2021-12-09 12:02:20|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1639051350000|2021-12-09 12:02:30|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|3
1639051360000|2021-12-09 12:02:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|2
1639051370000|2021-12-09 12:02:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1639051380000|2021-12-09 12:03:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|1
1639051390000|2021-12-09 12:03:10|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|0
1639051400000|2021-12-09 12:03:20|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|0
1639051410000|2021-12-09 12:03:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1639051420000|2021-12-09 12:03:40|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|3
1639051430000|2021-12-09 12:03:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|0
1639051440000|2021-12-09 12:04:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|0
1639051450000|2021-12-09 12:04:10|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|0
1639051460000|2021-12-09 12:04:20|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|10
1639051470000|2021-12-09 12:04:30|2256.5|2256.2|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|7
1639051480000|2021-12-09 12:04:40|2256.8|2256.5|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|8
1639051490000|2021-12-09 12:04:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1639051500000|2021-12-09 12:05:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.7|2256.4|5
1639051510000|2021-12-09 12:05:10|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|5
1639051520000|2021-12-09 12:05:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|30
1639051530000|2021-12-09 12:05:30|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|20
1639051540000|2021-12-09 12:05:40|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.8|2256.5|20
1639051550000|2021-12-09 12:05:50|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|7
1639051560000|2021-12-09 12:06:00|2257.5|2257.2|2257.9|2257.6|2258.1|2257.8|2257.4|2257.1|8
1639051570000|2021-12-09 12:06:10|2257.8|2257.5|2257.7|2257.4|2258|2257.7|2257.7|2257.4|0
1639051580000|2021-12-09 12:06:20|2257.6|2257.3|2257.3|2257|2257.7|2257.4|2257.2|2256.9|2
1639051590000|2021-12-09 12:06:30|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.2|2256.9|9
1639051600000|2021-12-09 12:06:40|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|4
1639051610000|2021-12-09 12:06:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|10
1639051620000|2021-12-09 12:07:00|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|2
1639051630000|2021-12-09 12:07:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|5
1639051640000|2021-12-09 12:07:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|2
1639051650000|2021-12-09 12:07:30|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1639051670000|2021-12-09 12:07:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1639051680000|2021-12-09 12:08:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|18
1639051690000|2021-12-09 12:08:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1639051700000|2021-12-09 12:08:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|4
1639051710000|2021-12-09 12:08:30|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1639051720000|2021-12-09 12:08:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1639051730000|2021-12-09 12:08:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1639051740000|2021-12-09 12:09:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|8
1639051750000|2021-12-09 12:09:10|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|1
1639051760000|2021-12-09 12:09:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|2
1639051770000|2021-12-09 12:09:30|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1639051780000|2021-12-09 12:09:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1639051790000|2021-12-09 12:09:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|4
1639051800000|2021-12-09 12:10:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1639051810000|2021-12-09 12:10:10|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|6
1639051820000|2021-12-09 12:10:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|6
1639051830000|2021-12-09 12:10:30|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.4|2257.1|59
1639051840000|2021-12-09 12:10:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|0
1639051850000|2021-12-09 12:10:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1639051860000|2021-12-09 12:11:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|0
1639051870000|2021-12-09 12:11:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1639051880000|2021-12-09 12:11:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1639051890000|2021-12-09 12:11:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1639051910000|2021-12-09 12:11:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|3
1639051920000|2021-12-09 12:12:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|1
1639051930000|2021-12-09 12:12:10|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|3
1639051940000|2021-12-09 12:12:20|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|3
1639051950000|2021-12-09 12:12:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|3
1639051960000|2021-12-09 12:12:40|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|5
1639051970000|2021-12-09 12:12:50|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|0
1639051980000|2021-12-09 12:13:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1639051990000|2021-12-09 12:13:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1639052000000|2021-12-09 12:13:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|1
1639052010000|2021-12-09 12:13:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1639052020000|2021-12-09 12:13:40|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|2
1639052030000|2021-12-09 12:13:50|2257|2256.7|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|2
1639052040000|2021-12-09 12:14:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|4
1639052050000|2021-12-09 12:14:10|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|4
1639052060000|2021-12-09 12:14:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|7
1639052070000|2021-12-09 12:14:30|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|1
1639052080000|2021-12-09 12:14:40|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|2
1639052090000|2021-12-09 12:14:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|23
1639052100000|2021-12-09 12:15:00|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.2|2256.9|10
1639052110000|2021-12-09 12:15:10|2257.4|2257.1|2257.9|2257.6|2257.9|2257.6|2257.1|2256.8|46
1639052120000|2021-12-09 12:15:20|2258|2257.7|2258.1|2257.8|2258.4|2258.1|2257.9|2257.6|49
1639052130000|2021-12-09 12:15:30|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|3
1639052140000|2021-12-09 12:15:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1639052150000|2021-12-09 12:15:50|2258.4|2258.1|2259|2258.7|2259|2258.7|2258.4|2258.1|10
1639052160000|2021-12-09 12:16:00|2258.9|2258.6|2259.3|2259|2259.6|2259.3|2258.9|2258.6|316
1639052170000|2021-12-09 12:16:10|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259|2258.7|5
1639052180000|2021-12-09 12:16:20|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|2
1639052190000|2021-12-09 12:16:30|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|8
1639052200000|2021-12-09 12:16:40|2259.2|2258.9|2259|2258.7|2259.3|2259|2259|2258.7|0
1639052210000|2021-12-09 12:16:50|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.8|2258.5|1
1639052220000|2021-12-09 12:17:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|17
1639052230000|2021-12-09 12:17:10|2258.9|2258.6|2259.1|2258.8|2259.3|2259|2258.8|2258.5|13
1639052240000|2021-12-09 12:17:20|||||||||1
1639052250000|2021-12-09 12:17:30|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|3
1639052260000|2021-12-09 12:17:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|5
1639052270000|2021-12-09 12:17:50|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1639052280000|2021-12-09 12:18:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|7
1639052290000|2021-12-09 12:18:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1639052300000|2021-12-09 12:18:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1639052310000|2021-12-09 12:18:30|2259.5|2259.2|2259.8|2259.5|2260|2259.7|2259.5|2259.2|9
1639052320000|2021-12-09 12:18:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|8
1639052330000|2021-12-09 12:18:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|3
1639052340000|2021-12-09 12:19:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|14
1639052350000|2021-12-09 12:19:10|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|8
1639052360000|2021-12-09 12:19:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|3
1639052370000|2021-12-09 12:19:30|||||||||4
1639052380000|2021-12-09 12:19:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1639052390000|2021-12-09 12:19:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1639052400000|2021-12-09 12:20:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|8
1639052410000|2021-12-09 12:20:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|78
1639052420000|2021-12-09 12:20:20|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|22
1639052430000|2021-12-09 12:20:30|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|10
1639052440000|2021-12-09 12:20:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|8
1639052450000|2021-12-09 12:20:50|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260|2259.7|4
1639052460000|2021-12-09 12:21:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.8|2259.5|2
1639052470000|2021-12-09 12:21:10|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|1
1639052480000|2021-12-09 12:21:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|3
1639052490000|2021-12-09 12:21:30|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|0
1639052500000|2021-12-09 12:21:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|2
1639052510000|2021-12-09 12:21:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1639052520000|2021-12-09 12:22:00|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|2
1639052530000|2021-12-09 12:22:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1639052540000|2021-12-09 12:22:20|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|12
1639052550000|2021-12-09 12:22:30|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|2
1639052560000|2021-12-09 12:22:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1639052570000|2021-12-09 12:22:50|2259.2|2258.9|2258.7|2258.4|2259.2|2258.9|2258.7|2258.4|3
1639052580000|2021-12-09 12:23:00|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|3
1639052590000|2021-12-09 12:23:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|4
1639052600000|2021-12-09 12:23:20|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|7
1639052610000|2021-12-09 12:23:30|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|2
1639052620000|2021-12-09 12:23:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1639052640000|2021-12-09 12:24:00|2259.1|2258.8|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|9
1639052650000|2021-12-09 12:24:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1639052660000|2021-12-09 12:24:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1639052670000|2021-12-09 12:24:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1639052680000|2021-12-09 12:24:40|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|3
1639052690000|2021-12-09 12:24:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|4
1639052700000|2021-12-09 12:25:00|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1639052710000|2021-12-09 12:25:10|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|2
1639052720000|2021-12-09 12:25:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1639052730000|2021-12-09 12:25:30|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|7
1639052740000|2021-12-09 12:25:40|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|0
1639052750000|2021-12-09 12:25:50|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|2
1639052760000|2021-12-09 12:26:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1639052770000|2021-12-09 12:26:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|2
1639052780000|2021-12-09 12:26:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1639052790000|2021-12-09 12:26:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1639052800000|2021-12-09 12:26:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1639052810000|2021-12-09 12:26:50|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1639052820000|2021-12-09 12:27:00|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258|2257.7|1
1639052830000|2021-12-09 12:27:10|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1639052840000|2021-12-09 12:27:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|3
1639052850000|2021-12-09 12:27:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|6
1639052860000|2021-12-09 12:27:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|13
1639052870000|2021-12-09 12:27:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|14
1639052880000|2021-12-09 12:28:00|||||||||2
1639052890000|2021-12-09 12:28:10|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|5
1639052900000|2021-12-09 12:28:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1639052910000|2021-12-09 12:28:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1639052920000|2021-12-09 12:28:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1639052930000|2021-12-09 12:28:50|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1639052940000|2021-12-09 12:29:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1639052950000|2021-12-09 12:29:10|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|15
1639052960000|2021-12-09 12:29:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1639052970000|2021-12-09 12:29:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|1
1639052980000|2021-12-09 12:29:40|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|20
1639052990000|2021-12-09 12:29:50|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|10
1639053000000|2021-12-09 12:30:00|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|22
1639053010000|2021-12-09 12:30:10|2257|2256.7|2257|2256.7|2257.3|2257|2257|2256.7|5
1639053020000|2021-12-09 12:30:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1639053030000|2021-12-09 12:30:30|2257.2|2256.9|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|6
1639053040000|2021-12-09 12:30:40|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|2
1639053060000|2021-12-09 12:31:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1639053070000|2021-12-09 12:31:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1639053080000|2021-12-09 12:31:20|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1639053090000|2021-12-09 12:31:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1639053100000|2021-12-09 12:31:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1639053110000|2021-12-09 12:31:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|9
1639053120000|2021-12-09 12:32:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1639053130000|2021-12-09 12:32:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|3
1639053140000|2021-12-09 12:32:20|||||||||1
1639053150000|2021-12-09 12:32:30|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|2
1639053160000|2021-12-09 12:32:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1639053180000|2021-12-09 12:33:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1639053200000|2021-12-09 12:33:20|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|2
1639053210000|2021-12-09 12:33:30|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.7|2257.4|5
1639053220000|2021-12-09 12:33:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1639053230000|2021-12-09 12:33:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1639053240000|2021-12-09 12:34:00|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|10
1639053250000|2021-12-09 12:34:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|5
1639053260000|2021-12-09 12:34:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1639053270000|2021-12-09 12:34:30|||||||||2
1639053290000|2021-12-09 12:34:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.2|2256.9|7
1639053300000|2021-12-09 12:35:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|30
1639053310000|2021-12-09 12:35:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|30
1639053320000|2021-12-09 12:35:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|10
1639053330000|2021-12-09 12:35:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|4
1639053340000|2021-12-09 12:35:40|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1639053350000|2021-12-09 12:35:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1639053360000|2021-12-09 12:36:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1639053370000|2021-12-09 12:36:10|2257.5|2257.2|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|2
1639053380000|2021-12-09 12:36:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|2
1639053390000|2021-12-09 12:36:30|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.5|2256.2|37
1639053400000|2021-12-09 12:36:40|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|35
1639053410000|2021-12-09 12:36:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1639053420000|2021-12-09 12:37:00|2256.1|2255.8|2256|2255.7|2256.3|2256|2256|2255.7|14
1639053430000|2021-12-09 12:37:10|2255.9|2255.6|2256.2|2255.9|2256.3|2256|2255.9|2255.6|8
1639053440000|2021-12-09 12:37:20|2256.3|2256|2255.6|2255.3|2256.3|2256|2255.5|2255.2|69
1639053450000|2021-12-09 12:37:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|12
1639053460000|2021-12-09 12:37:40|2255.4|2255.1|2255.1|2254.8|2255.5|2255.2|2255|2254.7|45
1639053470000|2021-12-09 12:37:50|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|11
1639053480000|2021-12-09 12:38:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|7
1639053490000|2021-12-09 12:38:10|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|1
1639053500000|2021-12-09 12:38:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|1
1639053510000|2021-12-09 12:38:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1639053530000|2021-12-09 12:38:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|4
1639053540000|2021-12-09 12:39:00|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|1
1639053550000|2021-12-09 12:39:10|||||||||5
1639053560000|2021-12-09 12:39:20|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|5
1639053570000|2021-12-09 12:39:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1639053580000|2021-12-09 12:39:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1639053590000|2021-12-09 12:39:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1639053600000|2021-12-09 12:40:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1639053620000|2021-12-09 12:40:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|4
1639053630000|2021-12-09 12:40:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1639053640000|2021-12-09 12:40:40|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|8
1639053660000|2021-12-09 12:41:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1639053670000|2021-12-09 12:41:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1639053680000|2021-12-09 12:41:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1639053690000|2021-12-09 12:41:30|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|5
1639053700000|2021-12-09 12:41:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|3
1639053710000|2021-12-09 12:41:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1639053730000|2021-12-09 12:42:10|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.9|2255.6|3
1639053740000|2021-12-09 12:42:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|6
1639053750000|2021-12-09 12:42:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|46
1639053770000|2021-12-09 12:42:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|2
1639053780000|2021-12-09 12:43:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1639053790000|2021-12-09 12:43:10|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|2
1639053800000|2021-12-09 12:43:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1639053810000|2021-12-09 12:43:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|3
1639053820000|2021-12-09 12:43:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1639053830000|2021-12-09 12:43:50|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|6
1639053840000|2021-12-09 12:44:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1639053850000|2021-12-09 12:44:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|25
1639053860000|2021-12-09 12:44:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|6
1639053870000|2021-12-09 12:44:30|||||||||32
1639053880000|2021-12-09 12:44:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|25
1639053890000|2021-12-09 12:44:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|10
1639053900000|2021-12-09 12:45:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|42
1639053910000|2021-12-09 12:45:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|3
1639053920000|2021-12-09 12:45:20|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|13
1639053930000|2021-12-09 12:45:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|3
1639053940000|2021-12-09 12:45:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|8
1639053950000|2021-12-09 12:45:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|6
1639053960000|2021-12-09 12:46:00|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|8
1639053970000|2021-12-09 12:46:10|||||||||4
1639053980000|2021-12-09 12:46:20|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|17
1639053990000|2021-12-09 12:46:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|20
1639054000000|2021-12-09 12:46:40|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.3|2254|80
1639054010000|2021-12-09 12:46:50|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|12
1639054020000|2021-12-09 12:47:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|15
1639054030000|2021-12-09 12:47:10|2254.6|2254.3|2254|2253.7|2254.6|2254.3|2253.8|2253.5|36
1639054040000|2021-12-09 12:47:20|2253.9|2253.6|2253.9|2253.6|2254.3|2254|2253.9|2253.6|27
1639054050000|2021-12-09 12:47:30|2254|2253.7|2254|2253.7|2254|2253.7|2253.7|2253.4|8
1639054060000|2021-12-09 12:47:40|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|23
1639054070000|2021-12-09 12:47:50|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|23
1639054080000|2021-12-09 12:48:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1639054090000|2021-12-09 12:48:10|2253.7|2253.4|2254.6|2254.3|2254.6|2254.3|2253.7|2253.4|21
1639054100000|2021-12-09 12:48:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|9
1639054110000|2021-12-09 12:48:30|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|31
1639054120000|2021-12-09 12:48:40|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|11
1639054130000|2021-12-09 12:48:50|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.8|2254.5|7
1639054140000|2021-12-09 12:49:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|5
1639054150000|2021-12-09 12:49:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1639054160000|2021-12-09 12:49:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|8
1639054170000|2021-12-09 12:49:30|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|2
1639054180000|2021-12-09 12:49:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1639054190000|2021-12-09 12:49:50|2254.8|2254.5|2254.6|2254.3|2255|2254.7|2254.6|2254.3|4
1639054200000|2021-12-09 12:50:00|2254.7|2254.4|2254.8|2254.5|2255.1|2254.8|2254.7|2254.4|8
1639054210000|2021-12-09 12:50:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|1
1639054230000|2021-12-09 12:50:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|5
1639054240000|2021-12-09 12:50:40|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|9
1639054250000|2021-12-09 12:50:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1639054260000|2021-12-09 12:51:00|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2255|2254.7|4
1639054270000|2021-12-09 12:51:10|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.9|2254.6|2
1639054280000|2021-12-09 12:51:20|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|7
1639054290000|2021-12-09 12:51:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|6
1639054300000|2021-12-09 12:51:40|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|4
1639054310000|2021-12-09 12:51:50|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.3|2255|4
1639054320000|2021-12-09 12:52:00|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|2
1639054330000|2021-12-09 12:52:10|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|8
1639054340000|2021-12-09 12:52:20|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|3
1639054350000|2021-12-09 12:52:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|7
1639054360000|2021-12-09 12:52:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1639054370000|2021-12-09 12:52:50|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1639054380000|2021-12-09 12:53:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|5
1639054390000|2021-12-09 12:53:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1639054400000|2021-12-09 12:53:20|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|7
1639054410000|2021-12-09 12:53:30|||||||||2
1639054420000|2021-12-09 12:53:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1639054430000|2021-12-09 12:53:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|1
1639054450000|2021-12-09 12:54:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|6
1639054460000|2021-12-09 12:54:20|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|5
1639054470000|2021-12-09 12:54:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1639054490000|2021-12-09 12:54:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|6
1639054500000|2021-12-09 12:55:00|2255.3|2255|2255.9|2255.6|2255.9|2255.6|2255.3|2255|12
1639054510000|2021-12-09 12:55:10|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|34
1639054520000|2021-12-09 12:55:20|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|9
1639054530000|2021-12-09 12:55:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|27
1639054540000|2021-12-09 12:55:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|10
1639054550000|2021-12-09 12:55:50|||||||||10
1639054560000|2021-12-09 12:56:00|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|15
1639054570000|2021-12-09 12:56:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|11
1639054580000|2021-12-09 12:56:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|4
1639054590000|2021-12-09 12:56:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1639054600000|2021-12-09 12:56:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1639054610000|2021-12-09 12:56:50|||||||||32
1639054620000|2021-12-09 12:57:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|34
1639054630000|2021-12-09 12:57:10|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|8
1639054640000|2021-12-09 12:57:20|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|24
1639054650000|2021-12-09 12:57:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|7
1639054670000|2021-12-09 12:57:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1639054680000|2021-12-09 12:58:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|7
1639054690000|2021-12-09 12:58:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|5
1639054700000|2021-12-09 12:58:20|||||||||3
1639054710000|2021-12-09 12:58:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|3
1639054720000|2021-12-09 12:58:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|7
1639054730000|2021-12-09 12:58:50|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1639054740000|2021-12-09 12:59:00|||||||||7
1639054750000|2021-12-09 12:59:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1639054760000|2021-12-09 12:59:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|1
1639054770000|2021-12-09 12:59:30|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|17
1639054780000|2021-12-09 12:59:40|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|2
1639054790000|2021-12-09 12:59:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|1
1639054800000|2021-12-09 13:00:00|2256.7|2256.4|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|21
1639054810000|2021-12-09 13:00:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|7
1639054820000|2021-12-09 13:00:20|2256.4|2256.1|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|22
1639054830000|2021-12-09 13:00:30|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.3|2256|42
1639054840000|2021-12-09 13:00:40|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|22
1639054850000|2021-12-09 13:00:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1639054860000|2021-12-09 13:01:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256|2255.7|75
1639054870000|2021-12-09 13:01:10|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|22
1639054880000|2021-12-09 13:01:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|14
1639054890000|2021-12-09 13:01:30|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|13
1639054900000|2021-12-09 13:01:40|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.7|2255.4|8
1639054910000|2021-12-09 13:01:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.3|2255|6
1639054920000|2021-12-09 13:02:00|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|3
1639054930000|2021-12-09 13:02:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|2
1639054940000|2021-12-09 13:02:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1639054950000|2021-12-09 13:02:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|15
1639054960000|2021-12-09 13:02:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|7
1639054970000|2021-12-09 13:02:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1639054980000|2021-12-09 13:03:00|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|26
1639054990000|2021-12-09 13:03:10|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1639055000000|2021-12-09 13:03:20|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|3
1639055010000|2021-12-09 13:03:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1639055020000|2021-12-09 13:03:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255|2254.7|18
1639055030000|2021-12-09 13:03:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|10
1639055040000|2021-12-09 13:04:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|9
1639055050000|2021-12-09 13:04:10|||||||||8
1639055060000|2021-12-09 13:04:20|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|3
1639055070000|2021-12-09 13:04:30|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1639055080000|2021-12-09 13:04:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1639055090000|2021-12-09 13:04:50|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|9
1639055100000|2021-12-09 13:05:00|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|3
1639055110000|2021-12-09 13:05:10|2255.8|2255.5|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|5
1639055120000|2021-12-09 13:05:20|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|26
1639055130000|2021-12-09 13:05:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1639055140000|2021-12-09 13:05:40|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|45
1639055150000|2021-12-09 13:05:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2255.9|2255.6|15
1639055160000|2021-12-09 13:06:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|8
1639055170000|2021-12-09 13:06:10|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|12
1639055180000|2021-12-09 13:06:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|4
1639055190000|2021-12-09 13:06:30|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|3
1639055200000|2021-12-09 13:06:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1639055220000|2021-12-09 13:07:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|4
1639055230000|2021-12-09 13:07:10|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|3
1639055240000|2021-12-09 13:07:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|3
1639055250000|2021-12-09 13:07:30|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|10
1639055260000|2021-12-09 13:07:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|16
1639055270000|2021-12-09 13:07:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|4
1639055280000|2021-12-09 13:08:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|4
1639055290000|2021-12-09 13:08:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1639055300000|2021-12-09 13:08:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|5
1639055310000|2021-12-09 13:08:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|8
1639055320000|2021-12-09 13:08:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|3
1639055330000|2021-12-09 13:08:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256|2255.7|4
1639055340000|2021-12-09 13:09:00|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|25
1639055350000|2021-12-09 13:09:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|5
1639055360000|2021-12-09 13:09:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|15
1639055370000|2021-12-09 13:09:30|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|2
1639055380000|2021-12-09 13:09:40|2256.1|2255.8|2255.4|2255.1|2256.1|2255.8|2255.4|2255.1|10
1639055390000|2021-12-09 13:09:50|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|2
1639055400000|2021-12-09 13:10:00|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1639055410000|2021-12-09 13:10:10|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|23
1639055420000|2021-12-09 13:10:20|2254.9|2254.6|2254.9|2254.6|2255.2|2254.9|2254.7|2254.4|11
1639055430000|2021-12-09 13:10:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|5
1639055440000|2021-12-09 13:10:40|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255.2|2254.9|5
1639055450000|2021-12-09 13:10:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1639055460000|2021-12-09 13:11:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1639055470000|2021-12-09 13:11:10|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|14
1639055480000|2021-12-09 13:11:20|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|7
1639055490000|2021-12-09 13:11:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|7
1639055500000|2021-12-09 13:11:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|1
1639055510000|2021-12-09 13:11:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.7|2254.4|27
1639055520000|2021-12-09 13:12:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|10
1639055530000|2021-12-09 13:12:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1639055540000|2021-12-09 13:12:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1639055550000|2021-12-09 13:12:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|15
1639055560000|2021-12-09 13:12:40|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|3
1639055570000|2021-12-09 13:12:50|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|5
1639055580000|2021-12-09 13:13:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.5|2254.2|36
1639055590000|2021-12-09 13:13:10|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2254.3|2254|18
1639055600000|2021-12-09 13:13:20|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|16
1639055610000|2021-12-09 13:13:30|2254.2|2253.9|2253.4|2253.1|2254.2|2253.9|2253.4|2253.1|23
1639055620000|2021-12-09 13:13:40|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|25
1639055630000|2021-12-09 13:13:50|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|10
1639055640000|2021-12-09 13:14:00|2253.5|2253.2|2253.7|2253.4|2253.9|2253.6|2253.4|2253.1|13
1639055650000|2021-12-09 13:14:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.3|2253|7
1639055660000|2021-12-09 13:14:20|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.2|2252.9|27
1639055670000|2021-12-09 13:14:30|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|9
1639055680000|2021-12-09 13:14:40|||||||||2
1639055690000|2021-12-09 13:14:50|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|25
1639055700000|2021-12-09 13:15:00|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253.9|2253.6|33
1639055710000|2021-12-09 13:15:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|21
1639055720000|2021-12-09 13:15:20|2254.3|2254|2254.2|2253.9|2254.8|2254.5|2254.1|2253.8|18
1639055730000|2021-12-09 13:15:30|2254.1|2253.8|2254|2253.7|2254.3|2254|2254|2253.7|18
1639055740000|2021-12-09 13:15:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|11
1639055750000|2021-12-09 13:15:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|9
1639055760000|2021-12-09 13:16:00|2254.2|2253.9|2254.7|2254.4|2254.8|2254.5|2254.2|2253.9|19
1639055770000|2021-12-09 13:16:10|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|29
1639055780000|2021-12-09 13:16:20|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|8
1639055790000|2021-12-09 13:16:30|2254.1|2253.8|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|37
1639055800000|2021-12-09 13:16:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1639055810000|2021-12-09 13:16:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|16
1639055820000|2021-12-09 13:17:00|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|24
1639055830000|2021-12-09 13:17:10|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|13
1639055840000|2021-12-09 13:17:20|||||||||12
1639055850000|2021-12-09 13:17:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|15
1639055860000|2021-12-09 13:17:40|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.3|2253|32
1639055870000|2021-12-09 13:17:50|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|4
1639055880000|2021-12-09 13:18:00|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.3|2253|17
1639055890000|2021-12-09 13:18:10|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|7
1639055900000|2021-12-09 13:18:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|6
1639055910000|2021-12-09 13:18:30|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2253.3|2253|31
1639055920000|2021-12-09 13:18:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|16
1639055930000|2021-12-09 13:18:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1639055940000|2021-12-09 13:19:00|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|31
1639055950000|2021-12-09 13:19:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|23
1639055960000|2021-12-09 13:19:20|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|29
1639055970000|2021-12-09 13:19:30|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|10
1639055980000|2021-12-09 13:19:40|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.8|2253.5|6
1639055990000|2021-12-09 13:19:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1639056000000|2021-12-09 13:20:00|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.3|2253|19
1639056010000|2021-12-09 13:20:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|10
1639056020000|2021-12-09 13:20:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1639056030000|2021-12-09 13:20:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|17
1639056040000|2021-12-09 13:20:40|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|27
1639056050000|2021-12-09 13:20:50|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|8
1639056060000|2021-12-09 13:21:00|2253.6|2253.3|2253.2|2252.9|2253.8|2253.5|2253.2|2252.9|26
1639056070000|2021-12-09 13:21:10|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|3
1639056080000|2021-12-09 13:21:20|2253.1|2252.8|2253|2252.7|2253.4|2253.1|2252.9|2252.6|46
1639056090000|2021-12-09 13:21:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1639056100000|2021-12-09 13:21:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|2
1639056110000|2021-12-09 13:21:50|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|3
1639056120000|2021-12-09 13:22:00|2253.1|2252.8|2252.3|2252|2253.1|2252.8|2252.2|2251.9|55
1639056130000|2021-12-09 13:22:10|2252.4|2252.1|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|8
1639056140000|2021-12-09 13:22:20|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|4
1639056150000|2021-12-09 13:22:30|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.3|2252|9
1639056160000|2021-12-09 13:22:40|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|0
1639056170000|2021-12-09 13:22:50|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|7
1639056180000|2021-12-09 13:23:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|14
1639056190000|2021-12-09 13:23:10|2252.3|2252|2252.3|2252|2252.6|2252.3|2252.2|2251.9|18
1639056200000|2021-12-09 13:23:20|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|7
1639056210000|2021-12-09 13:23:30|2252.6|2252.3|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|13
1639056220000|2021-12-09 13:23:40|2252.7|2252.4|2252.2|2251.9|2252.7|2252.4|2252|2251.7|35
1639056230000|2021-12-09 13:23:50|2252.3|2252|2251.3|2251|2252.3|2252|2251.3|2251|48
1639056240000|2021-12-09 13:24:00|2251.4|2251.1|2251.1|2250.8|2251.8|2251.5|2251|2250.7|79
1639056250000|2021-12-09 13:24:10|2251|2250.7|2251|2250.7|2251|2250.7|2250.8|2250.5|21
1639056260000|2021-12-09 13:24:20|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|16
1639056270000|2021-12-09 13:24:30|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|15
1639056280000|2021-12-09 13:24:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|11
1639056290000|2021-12-09 13:24:50|2251.4|2251.1|2251.7|2251.4|2251.9|2251.6|2251.3|2251|11
1639056300000|2021-12-09 13:25:00|2251.8|2251.5|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|22
1639056310000|2021-12-09 13:25:10|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.8|2251.5|14
1639056320000|2021-12-09 13:25:20|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|4
1639056330000|2021-12-09 13:25:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|8
1639056340000|2021-12-09 13:25:40|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2251|2250.7|13
1639056350000|2021-12-09 13:25:50|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.7|2250.4|28
1639056360000|2021-12-09 13:26:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|24
1639056370000|2021-12-09 13:26:10|2250.7|2250.4|2251.2|2250.9|2251.3|2251|2250.6|2250.3|34
1639056380000|2021-12-09 13:26:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|7
1639056390000|2021-12-09 13:26:30|2251.2|2250.9|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|7
1639056400000|2021-12-09 13:26:40|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.1|2250.8|9
1639056410000|2021-12-09 13:26:50|2251.6|2251.3|2252.3|2252|2252.5|2252.2|2251.6|2251.3|49
1639056420000|2021-12-09 13:27:00|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|4
1639056430000|2021-12-09 13:27:10|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|8
1639056440000|2021-12-09 13:27:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|10
1639056450000|2021-12-09 13:27:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1639056460000|2021-12-09 13:27:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1639056470000|2021-12-09 13:27:50|2253|2252.7|2253|2252.7|2253.2|2252.9|2252.9|2252.6|8
1639056480000|2021-12-09 13:28:00|2252.8|2252.5|2252.3|2252|2252.9|2252.6|2252.2|2251.9|13
1639056490000|2021-12-09 13:28:10|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|8
1639056500000|2021-12-09 13:28:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|10
1639056510000|2021-12-09 13:28:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1639056520000|2021-12-09 13:28:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1639056530000|2021-12-09 13:28:50|2252.6|2252.3|2252.9|2252.6|2253|2252.7|2252.6|2252.3|2
1639056540000|2021-12-09 13:29:00|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|2
1639056550000|2021-12-09 13:29:10|||||||||1
1639056560000|2021-12-09 13:29:20|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|18
1639056570000|2021-12-09 13:29:30|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|17
1639056580000|2021-12-09 13:29:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1639056590000|2021-12-09 13:29:50|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.9|2252.6|4
1639056600000|2021-12-09 13:30:00|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|8
1639056610000|2021-12-09 13:30:10|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|11
1639056620000|2021-12-09 13:30:20|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|10
1639056630000|2021-12-09 13:30:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|17
1639056640000|2021-12-09 13:30:40|2253.6|2253.3|2254.6|2254.3|2254.6|2254.3|2253.6|2253.3|48
1639056650000|2021-12-09 13:30:50|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|18
1639056660000|2021-12-09 13:31:00|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.1|2253.8|18
1639056670000|2021-12-09 13:31:10|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.4|2254.1|17
1639056680000|2021-12-09 13:31:20|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|13
1639056690000|2021-12-09 13:31:30|2255|2254.7|2255|2254.7|2255|2254.7|2254.8|2254.5|17
1639056700000|2021-12-09 13:31:40|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|43
1639056710000|2021-12-09 13:31:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|9
1639056720000|2021-12-09 13:32:00|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|6
1639056730000|2021-12-09 13:32:10|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|23
1639056740000|2021-12-09 13:32:20|2254.3|2254|2253|2252.7|2254.3|2254|2253|2252.7|46
1639056750000|2021-12-09 13:32:30|2253.1|2252.8|2251.8|2251.5|2253.1|2252.8|2251.7|2251.4|47
1639056760000|2021-12-09 13:32:40|2251.7|2251.4|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|21
1639056770000|2021-12-09 13:32:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|43
1639056780000|2021-12-09 13:33:00|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|10
1639056790000|2021-12-09 13:33:10|2251.3|2251|2251.5|2251.2|2252.2|2251.9|2251.1|2250.8|63
1639056800000|2021-12-09 13:33:20|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.8|2250.5|7
1639056810000|2021-12-09 13:33:30|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.5|2250.2|7
1639056820000|2021-12-09 13:33:40|2251|2250.7|2249.5|2249.2|2251|2250.7|2249.3|2249|214
1639056830000|2021-12-09 13:33:50|2249.4|2249.1|2249.6|2249.3|2250|2249.7|2249.4|2249.1|34
1639056840000|2021-12-09 13:34:00|2249.5|2249.2|2249|2248.7|2249.7|2249.4|2249|2248.7|65
1639056850000|2021-12-09 13:34:10|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|24
1639056860000|2021-12-09 13:34:20|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.8|2248.5|14
1639056870000|2021-12-09 13:34:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|9
1639056880000|2021-12-09 13:34:40|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.1|2248.8|11
1639056890000|2021-12-09 13:34:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|11
1639056900000|2021-12-09 13:35:00|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|15
1639056910000|2021-12-09 13:35:10|2250.2|2249.9|2249.5|2249.2|2250.3|2250|2249.4|2249.1|35
1639056920000|2021-12-09 13:35:20|2249.4|2249.1|2250|2249.7|2250|2249.7|2249.3|2249|11
1639056930000|2021-12-09 13:35:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|40
1639056940000|2021-12-09 13:35:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1639056950000|2021-12-09 13:35:50|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|22
1639056960000|2021-12-09 13:36:00|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|29
1639056970000|2021-12-09 13:36:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|19
1639056980000|2021-12-09 13:36:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|11
1639056990000|2021-12-09 13:36:30|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|3
1639057000000|2021-12-09 13:36:40|||||||||50
1639057010000|2021-12-09 13:36:50|2250.2|2249.9|2250.9|2250.6|2251|2250.7|2250.2|2249.9|38
1639057020000|2021-12-09 13:37:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|29
1639057030000|2021-12-09 13:37:10|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|14
1639057040000|2021-12-09 13:37:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|5
1639057050000|2021-12-09 13:37:30|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|20
1639057060000|2021-12-09 13:37:40|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|5
1639057070000|2021-12-09 13:37:50|2252|2251.7|2251.4|2251.1|2252|2251.7|2251.3|2251|16
1639057080000|2021-12-09 13:38:00|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|8
1639057090000|2021-12-09 13:38:10|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|5
1639057100000|2021-12-09 13:38:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|1
1639057110000|2021-12-09 13:38:30|2252.2|2251.9|2252.4|2252.1|2252.9|2252.6|2252.2|2251.9|19
1639057120000|2021-12-09 13:38:40|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|12
1639057130000|2021-12-09 13:38:50|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|4
1639057140000|2021-12-09 13:39:00|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|113
1639057150000|2021-12-09 13:39:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1639057160000|2021-12-09 13:39:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|14
1639057170000|2021-12-09 13:39:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|28
1639057180000|2021-12-09 13:39:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1639057190000|2021-12-09 13:39:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1639057200000|2021-12-09 13:40:00|2251.8|2251.5|2252.4|2252.1|2252.4|2252.1|2251.8|2251.5|3
1639057210000|2021-12-09 13:40:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|10
1639057220000|2021-12-09 13:40:20|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.3|2252|8
1639057230000|2021-12-09 13:40:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|3
1639057240000|2021-12-09 13:40:40|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|6
1639057250000|2021-12-09 13:40:50|2252.5|2252.2|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|18
1639057260000|2021-12-09 13:41:00|2251.9|2251.6|2252.9|2252.6|2252.9|2252.6|2251.9|2251.6|39
1639057270000|2021-12-09 13:41:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|15
1639057280000|2021-12-09 13:41:20|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|33
1639057290000|2021-12-09 13:41:30|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|15
1639057300000|2021-12-09 13:41:40|||||||||3
1639057310000|2021-12-09 13:41:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1639057320000|2021-12-09 13:42:00|2253.1|2252.8|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|6
1639057330000|2021-12-09 13:42:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1639057340000|2021-12-09 13:42:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.2|2252.9|7
1639057350000|2021-12-09 13:42:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|4
1639057360000|2021-12-09 13:42:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|6
1639057370000|2021-12-09 13:42:50|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|6
1639057380000|2021-12-09 13:43:00|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|23
1639057390000|2021-12-09 13:43:10|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|10
1639057400000|2021-12-09 13:43:20|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1639057410000|2021-12-09 13:43:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|6
1639057420000|2021-12-09 13:43:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|1
1639057430000|2021-12-09 13:43:50|2253.2|2252.9|2253.6|2253.3|2253.7|2253.4|2253.2|2252.9|4
1639057440000|2021-12-09 13:44:00|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.3|2253|10
1639057450000|2021-12-09 13:44:10|2253.3|2253|2254.1|2253.8|2254.1|2253.8|2253.3|2253|30
1639057460000|2021-12-09 13:44:20|2254|2253.7|2254.1|2253.8|2254.3|2254|2254|2253.7|9
1639057470000|2021-12-09 13:44:30|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|18
1639057480000|2021-12-09 13:44:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|6
1639057490000|2021-12-09 13:44:50|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|5
1639057500000|2021-12-09 13:45:00|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|54
1639057510000|2021-12-09 13:45:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|4
1639057520000|2021-12-09 13:45:20|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|25
1639057530000|2021-12-09 13:45:30|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|13
1639057540000|2021-12-09 13:45:40|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|11
1639057550000|2021-12-09 13:45:50|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|5
1639057560000|2021-12-09 13:46:00|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|10
1639057570000|2021-12-09 13:46:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|18
1639057580000|2021-12-09 13:46:20|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.5|2254.2|16
1639057590000|2021-12-09 13:46:30|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.1|2253.8|12
1639057600000|2021-12-09 13:46:40|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|10
1639057610000|2021-12-09 13:46:50|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|1
1639057620000|2021-12-09 13:47:00|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|7
1639057630000|2021-12-09 13:47:10|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|11
1639057640000|2021-12-09 13:47:20|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|7
1639057650000|2021-12-09 13:47:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1639057660000|2021-12-09 13:47:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|5
1639057670000|2021-12-09 13:47:50|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|15
1639057680000|2021-12-09 13:48:00|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|9
1639057690000|2021-12-09 13:48:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1639057700000|2021-12-09 13:48:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|7
1639057710000|2021-12-09 13:48:30|2254|2253.7|2254.2|2253.9|2254.3|2254|2253.9|2253.6|24
1639057720000|2021-12-09 13:48:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|5
1639057730000|2021-12-09 13:48:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|7
1639057740000|2021-12-09 13:49:00|2254.1|2253.8|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|8
1639057750000|2021-12-09 13:49:10|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|13
1639057760000|2021-12-09 13:49:20|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|12
1639057770000|2021-12-09 13:49:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|5
1639057780000|2021-12-09 13:49:40|2253.3|2253|2253|2252.7|2253.3|2253|2252.9|2252.6|7
1639057790000|2021-12-09 13:49:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|15
1639057800000|2021-12-09 13:50:00|2252.8|2252.5|2253.9|2253.6|2253.9|2253.6|2252.8|2252.5|23
1639057810000|2021-12-09 13:50:10|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.4|2253.1|14
1639057820000|2021-12-09 13:50:20|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|11
1639057830000|2021-12-09 13:50:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|11
1639057840000|2021-12-09 13:50:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|7
1639057850000|2021-12-09 13:50:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1639057860000|2021-12-09 13:51:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|14
1639057870000|2021-12-09 13:51:10|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|4
1639057880000|2021-12-09 13:51:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|8
1639057890000|2021-12-09 13:51:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|23
1639057900000|2021-12-09 13:51:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|11
1639057910000|2021-12-09 13:51:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1639057920000|2021-12-09 13:52:00|2253.1|2252.8|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|18
1639057930000|2021-12-09 13:52:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|7
1639057950000|2021-12-09 13:52:30|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|4
1639057960000|2021-12-09 13:52:40|||||||||2
1639057970000|2021-12-09 13:52:50|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.8|2252.5|18
1639057980000|2021-12-09 13:53:00|2252.9|2252.6|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|14
1639057990000|2021-12-09 13:53:10|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|17
1639058000000|2021-12-09 13:53:20|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|7
1639058010000|2021-12-09 13:53:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|5
1639058030000|2021-12-09 13:53:50|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|11
1639058040000|2021-12-09 13:54:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|3
1639058050000|2021-12-09 13:54:10|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|7
1639058060000|2021-12-09 13:54:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|38
1639058070000|2021-12-09 13:54:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|4
1639058080000|2021-12-09 13:54:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|9
1639058090000|2021-12-09 13:54:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.3|2252|117
1639058100000|2021-12-09 13:55:00|||||||||3
1639058110000|2021-12-09 13:55:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|9
1639058120000|2021-12-09 13:55:20|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|6
1639058130000|2021-12-09 13:55:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|4
1639058140000|2021-12-09 13:55:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|7
1639058150000|2021-12-09 13:55:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|16
1639058160000|2021-12-09 13:56:00|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|29
1639058170000|2021-12-09 13:56:10|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|9
1639058180000|2021-12-09 13:56:20|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|6
1639058190000|2021-12-09 13:56:30|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.8|2252.5|12
1639058200000|2021-12-09 13:56:40|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.5|2253.2|24
1639058210000|2021-12-09 13:56:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|13
1639058220000|2021-12-09 13:57:00|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|26
1639058240000|2021-12-09 13:57:20|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254|2253.7|8
1639058250000|2021-12-09 13:57:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254|2253.7|19
1639058260000|2021-12-09 13:57:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|17
1639058270000|2021-12-09 13:57:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.9|2253.6|15
1639058280000|2021-12-09 13:58:00|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|14
1639058290000|2021-12-09 13:58:10|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|4
1639058300000|2021-12-09 13:58:20|2253.5|2253.2|2254|2253.7|2254.1|2253.8|2253.5|2253.2|4
1639058310000|2021-12-09 13:58:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|7
1639058320000|2021-12-09 13:58:40|2254.1|2253.8|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|24
1639058330000|2021-12-09 13:58:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1639058340000|2021-12-09 13:59:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|4
1639058350000|2021-12-09 13:59:10|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|16
1639058360000|2021-12-09 13:59:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|5
1639058370000|2021-12-09 13:59:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|21
1639058380000|2021-12-09 13:59:40|2254|2253.7|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|17
1639058390000|2021-12-09 13:59:50|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.7|2253.4|11
1639058400000|2021-12-09 14:00:00|2254|2253.7|2254.5|2254.2|2254.7|2254.4|2254|2253.7|18
1639058410000|2021-12-09 14:00:10|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2253.9|2253.6|23
1639058420000|2021-12-09 14:00:20|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|7
1639058430000|2021-12-09 14:00:30|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|20
1639058440000|2021-12-09 14:00:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|8
1639058450000|2021-12-09 14:00:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|14
1639058460000|2021-12-09 14:01:00|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|19
1639058470000|2021-12-09 14:01:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|18
1639058480000|2021-12-09 14:01:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|9
1639058490000|2021-12-09 14:01:30|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|33
1639058500000|2021-12-09 14:01:40|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|12
1639058510000|2021-12-09 14:01:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|12
1639058520000|2021-12-09 14:02:00|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|22
1639058530000|2021-12-09 14:02:10|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255|2254.7|108
1639058540000|2021-12-09 14:02:20|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|15
1639058550000|2021-12-09 14:02:30|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|6
1639058560000|2021-12-09 14:02:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|7
1639058570000|2021-12-09 14:02:50|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|15
1639058580000|2021-12-09 14:03:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|15
1639058590000|2021-12-09 14:03:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|11
1639058600000|2021-12-09 14:03:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|23
1639058610000|2021-12-09 14:03:30|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|11
1639058620000|2021-12-09 14:03:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|16
1639058630000|2021-12-09 14:03:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1639058640000|2021-12-09 14:04:00|2254.5|2254.2|2255.7|2255.4|2255.7|2255.4|2254.5|2254.2|51
1639058650000|2021-12-09 14:04:10|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2255.1|2254.8|25
1639058660000|2021-12-09 14:04:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|8
1639058670000|2021-12-09 14:04:30|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|8
1639058680000|2021-12-09 14:04:40|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|18
1639058690000|2021-12-09 14:04:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|11
1639058700000|2021-12-09 14:05:00|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|21
1639058710000|2021-12-09 14:05:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|18
1639058720000|2021-12-09 14:05:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|12
1639058730000|2021-12-09 14:05:30|2255.3|2255|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|17
1639058740000|2021-12-09 14:05:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|9
1639058750000|2021-12-09 14:05:50|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|4
1639058760000|2021-12-09 14:06:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|10
1639058770000|2021-12-09 14:06:10|2255.9|2255.6|2255.2|2254.9|2255.9|2255.6|2255.2|2254.9|46
1639058780000|2021-12-09 14:06:20|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.9|2254.6|18
1639058790000|2021-12-09 14:06:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|5
1639058800000|2021-12-09 14:06:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.3|2254|31
1639058810000|2021-12-09 14:06:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1639058820000|2021-12-09 14:07:00|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|8
1639058830000|2021-12-09 14:07:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|5
1639058840000|2021-12-09 14:07:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254|2253.7|6
1639058850000|2021-12-09 14:07:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|14
1639058860000|2021-12-09 14:07:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|6
1639058870000|2021-12-09 14:07:50|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|2
1639058880000|2021-12-09 14:08:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1639058890000|2021-12-09 14:08:10|||||||||19
1639058900000|2021-12-09 14:08:20|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|18
1639058910000|2021-12-09 14:08:30|2254|2253.7|2255|2254.7|2255.2|2254.9|2254|2253.7|23
1639058920000|2021-12-09 14:08:40|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|7
1639058930000|2021-12-09 14:08:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|5
1639058940000|2021-12-09 14:09:00|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|12
1639058950000|2021-12-09 14:09:10|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|6
1639058960000|2021-12-09 14:09:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|7
1639058970000|2021-12-09 14:09:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|4
1639058980000|2021-12-09 14:09:40|2255.9|2255.6|2256.3|2256|2256.3|2256|2255.9|2255.6|6
1639058990000|2021-12-09 14:09:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|9
1639059000000|2021-12-09 14:10:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|25
1639059010000|2021-12-09 14:10:10|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.8|2255.5|4
1639059020000|2021-12-09 14:10:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|4
1639059030000|2021-12-09 14:10:30|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|17
1639059040000|2021-12-09 14:10:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|6
1639059050000|2021-12-09 14:10:50|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256|2255.7|15
1639059060000|2021-12-09 14:11:00|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256|2255.7|29
1639059070000|2021-12-09 14:11:10|2256.1|2255.8|2255.4|2255.1|2256.1|2255.8|2255.4|2255.1|18
1639059080000|2021-12-09 14:11:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|5
1639059090000|2021-12-09 14:11:30|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|5
1639059100000|2021-12-09 14:11:40|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|17
1639059110000|2021-12-09 14:11:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|3
1639059120000|2021-12-09 14:12:00|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|5
1639059130000|2021-12-09 14:12:10|2256|2255.7|2256.3|2256|2256.5|2256.2|2256|2255.7|14
1639059140000|2021-12-09 14:12:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|4
1639059150000|2021-12-09 14:12:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|3
1639059160000|2021-12-09 14:12:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|12
1639059170000|2021-12-09 14:12:50|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|3
1639059180000|2021-12-09 14:13:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|3
1639059190000|2021-12-09 14:13:10|2256.3|2256|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|8
1639059200000|2021-12-09 14:13:20|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.7|2255.4|17
1639059210000|2021-12-09 14:13:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|6
1639059220000|2021-12-09 14:13:40|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1639059230000|2021-12-09 14:13:50|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|10
1639059240000|2021-12-09 14:14:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|5
1639059250000|2021-12-09 14:14:10|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|10
1639059260000|2021-12-09 14:14:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|2
1639059270000|2021-12-09 14:14:30|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|22
1639059280000|2021-12-09 14:14:40|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|8
1639059290000|2021-12-09 14:14:50|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|1
1639059300000|2021-12-09 14:15:00|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|26
1639059310000|2021-12-09 14:15:10|2254.7|2254.4|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|6
1639059320000|2021-12-09 14:15:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|6
1639059330000|2021-12-09 14:15:30|2255.5|2255.2|2256.3|2256|2256.3|2256|2255.5|2255.2|14
1639059340000|2021-12-09 14:15:40|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|19
1639059350000|2021-12-09 14:15:50|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.4|2255.1|24
1639059360000|2021-12-09 14:16:00|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|22
1639059370000|2021-12-09 14:16:10|2255.8|2255.5|2255.7|2255.4|2256|2255.7|2255.7|2255.4|7
1639059380000|2021-12-09 14:16:20|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|4
1639059390000|2021-12-09 14:16:30|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.3|2255|16
1639059400000|2021-12-09 14:16:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|16
1639059410000|2021-12-09 14:16:50|2255.5|2255.2|2255.8|2255.5|2256|2255.7|2255.4|2255.1|29
1639059420000|2021-12-09 14:17:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1639059430000|2021-12-09 14:17:10|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|24
1639059440000|2021-12-09 14:17:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1639059450000|2021-12-09 14:17:30|2256.4|2256.1|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|41
1639059460000|2021-12-09 14:17:40|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|21
1639059470000|2021-12-09 14:17:50|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.2|2255.9|5
1639059480000|2021-12-09 14:18:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.1|2255.8|18
1639059490000|2021-12-09 14:18:10|2256.4|2256.1|2255.7|2255.4|2256.4|2256.1|2255.7|2255.4|28
1639059500000|2021-12-09 14:18:20|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|37
1639059510000|2021-12-09 14:18:30|2255.3|2255|2255.1|2254.8|2255.3|2255|2254.9|2254.6|28
1639059520000|2021-12-09 14:18:40|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|16
1639059530000|2021-12-09 14:18:50|2254.6|2254.3|2253.8|2253.5|2254.6|2254.3|2253.8|2253.5|69
1639059540000|2021-12-09 14:19:00|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|56
1639059550000|2021-12-09 14:19:10|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|14
1639059560000|2021-12-09 14:19:20|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|11
1639059570000|2021-12-09 14:19:30|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|14
1639059580000|2021-12-09 14:19:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1639059590000|2021-12-09 14:19:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|21
1639059600000|2021-12-09 14:20:00|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|30
1639059610000|2021-12-09 14:20:10|2254|2253.7|2254.3|2254|2254.3|2254|2253.9|2253.6|33
1639059620000|2021-12-09 14:20:20|2254.5|2254.2|2255.1|2254.8|2255.1|2254.8|2254.5|2254.2|23
1639059630000|2021-12-09 14:20:30|2255|2254.7|2255.3|2255|2255.4|2255.1|2255|2254.7|24
1639059640000|2021-12-09 14:20:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|5
1639059650000|2021-12-09 14:20:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|22
1639059660000|2021-12-09 14:21:00|2255.3|2255|2255.8|2255.5|2255.8|2255.5|2255.2|2254.9|36
1639059670000|2021-12-09 14:21:10|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2254.5|2254.2|42
1639059680000|2021-12-09 14:21:20|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.7|2254.4|11
1639059690000|2021-12-09 14:21:30|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|16
1639059700000|2021-12-09 14:21:40|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.1|2253.8|27
1639059720000|2021-12-09 14:22:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|6
1639059730000|2021-12-09 14:22:10|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|12
1639059740000|2021-12-09 14:22:20|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|14
1639059750000|2021-12-09 14:22:30|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|10
1639059760000|2021-12-09 14:22:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|21
1639059770000|2021-12-09 14:22:50|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|13
1639059780000|2021-12-09 14:23:00|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|30
1639059790000|2021-12-09 14:23:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.6|2253.3|14
1639059800000|2021-12-09 14:23:20|2253.9|2253.6|2253|2252.7|2254|2253.7|2252.9|2252.6|107
1639059810000|2021-12-09 14:23:30|2252.9|2252.6|2252.5|2252.2|2253|2252.7|2252.4|2252.1|19
1639059820000|2021-12-09 14:23:40|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|20
1639059830000|2021-12-09 14:23:50|2252.9|2252.6|2252.9|2252.6|2253.2|2252.9|2252.7|2252.4|30
1639059840000|2021-12-09 14:24:00|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|8
1639059850000|2021-12-09 14:24:10|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|19
1639059860000|2021-12-09 14:24:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|16
1639059870000|2021-12-09 14:24:30|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|11
1639059880000|2021-12-09 14:24:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|4
1639059890000|2021-12-09 14:24:50|2252.8|2252.5|2253|2252.7|2253.2|2252.9|2252.8|2252.5|44
1639059900000|2021-12-09 14:25:00|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|26
1639059910000|2021-12-09 14:25:10|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253|2252.7|48
1639059920000|2021-12-09 14:25:20|2253.2|2252.9|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|23
1639059930000|2021-12-09 14:25:30|2253.5|2253.2|2254.5|2254.2|2254.5|2254.2|2253.5|2253.2|24
1639059940000|2021-12-09 14:25:40|2254.2|2253.9|2254.1|2253.8|2254.4|2254.1|2253.9|2253.6|36
1639059950000|2021-12-09 14:25:50|2254|2253.7|2254|2253.7|2254.3|2254|2253.9|2253.6|15
1639059960000|2021-12-09 14:26:00|2253.8|2253.5|2254.4|2254.1|2254.6|2254.3|2253.8|2253.5|24
1639059970000|2021-12-09 14:26:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|25
1639059980000|2021-12-09 14:26:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|24
1639059990000|2021-12-09 14:26:30|2254.8|2254.5|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|68
1639060000000|2021-12-09 14:26:40|2254.4|2254.1|2254.1|2253.8|2254.5|2254.2|2253.8|2253.5|45
1639060010000|2021-12-09 14:26:50|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|17
1639060020000|2021-12-09 14:27:00|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|43
1639060030000|2021-12-09 14:27:10|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|7
1639060040000|2021-12-09 14:27:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|14
1639060050000|2021-12-09 14:27:30|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.7|2253.4|3
1639060060000|2021-12-09 14:27:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1639060070000|2021-12-09 14:27:50|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|55
1639060080000|2021-12-09 14:28:00|2253.4|2253.1|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|25
1639060090000|2021-12-09 14:28:10|2253.3|2253|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|28
1639060100000|2021-12-09 14:28:20|2253.2|2252.9|2253.9|2253.6|2253.9|2253.6|2253.1|2252.8|44
1639060110000|2021-12-09 14:28:30|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253.2|2252.9|24
1639060120000|2021-12-09 14:28:40|2253.3|2253|2253.8|2253.5|2253.9|2253.6|2253.3|2253|23
1639060130000|2021-12-09 14:28:50|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|15
1639060140000|2021-12-09 14:29:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|20
1639060150000|2021-12-09 14:29:10|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|10
1639060160000|2021-12-09 14:29:20|2253.5|2253.2|2253.9|2253.6|2254.3|2254|2253.5|2253.2|26
1639060170000|2021-12-09 14:29:30|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|32
1639060180000|2021-12-09 14:29:40|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|505
1639060190000|2021-12-09 14:29:50|2254.3|2254|2252.8|2252.5|2254.4|2254.1|2252.8|2252.5|129
1639060200000|2021-12-09 14:30:00|2252.6|2252.3|2253.1|2252.8|2254.9|2254.6|2252.4|2252.1|1070
1639060210000|2021-12-09 14:30:10|2253.2|2252.9|2255.3|2255|2255.5|2255.2|2253.2|2252.9|593
1639060220000|2021-12-09 14:30:20|2255.2|2254.9|2254|2253.7|2255.8|2255.5|2254|2253.7|455
1639060230000|2021-12-09 14:30:30|2253.9|2253.6|2251.3|2251|2254.4|2254.1|2251.3|2251|413
1639060240000|2021-12-09 14:30:40|2251.4|2251.1|2250.3|2250|2251.7|2251.4|2250.2|2249.9|452
1639060250000|2021-12-09 14:30:50|2250.2|2249.9|2250.1|2249.8|2250.5|2250.2|2249.3|2249|348
1639060260000|2021-12-09 14:31:00|2250|2249.7|2251.6|2251.3|2252|2251.7|2250|2249.7|445
1639060270000|2021-12-09 14:31:10|2251.5|2251.2|2250.1|2249.8|2251.9|2251.6|2250|2249.7|267
1639060280000|2021-12-09 14:31:20|2249.8|2249.5|2249.4|2249.1|2250|2249.7|2249.2|2248.9|289
1639060290000|2021-12-09 14:31:30|2249.3|2249|2249.7|2249.4|2250.4|2250.1|2249.3|2249|259
1639060300000|2021-12-09 14:31:40|2249.5|2249.2|2250.5|2250.2|2250.6|2250.3|2249.4|2249.1|246
1639060310000|2021-12-09 14:31:50|2250.4|2250.1|2249.3|2249|2250.6|2250.3|2249.2|2248.9|633
1639060320000|2021-12-09 14:32:00|2249.4|2249.1|2248.1|2247.8|2249.4|2249.1|2247.8|2247.5|389
1639060330000|2021-12-09 14:32:10|2248.5|2248.2|2248.7|2248.4|2250.1|2249.8|2248.2|2247.9|286
1639060340000|2021-12-09 14:32:20|2248.8|2248.5|2247.9|2247.6|2249.5|2249.2|2247.9|2247.6|318
1639060350000|2021-12-09 14:32:30|2247.8|2247.5|2250|2249.7|2250|2249.7|2247.8|2247.5|227
1639060360000|2021-12-09 14:32:40|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.2|2248.9|189
1639060370000|2021-12-09 14:32:50|2249.7|2249.4|2251.8|2251.5|2251.9|2251.6|2249.7|2249.4|328
1639060380000|2021-12-09 14:33:00|2252|2251.7|2253|2252.7|2254.2|2253.9|2251.7|2251.4|387
1639060390000|2021-12-09 14:33:10|2252.9|2252.6|2252.4|2252.1|2253|2252.7|2251.7|2251.4|225
1639060400000|2021-12-09 14:33:20|2252.5|2252.2|2252|2251.7|2252.7|2252.4|2251.8|2251.5|138
1639060410000|2021-12-09 14:33:30|2252.2|2251.9|2253.4|2253.1|2253.6|2253.3|2251.6|2251.3|236
1639060420000|2021-12-09 14:33:40|2253.5|2253.2|2253.8|2253.5|2254|2253.7|2253|2252.7|235
1639060430000|2021-12-09 14:33:50|2253.7|2253.4|2254.1|2253.8|2254.6|2254.3|2253.4|2253.1|622
1639060440000|2021-12-09 14:34:00|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2252.3|2252|223
1639060450000|2021-12-09 14:34:10|2253.1|2252.8|2253.2|2252.9|2253.5|2253.2|2252.6|2252.3|152
1639060460000|2021-12-09 14:34:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2251.7|2251.4|172
1639060470000|2021-12-09 14:34:30|2253|2252.7|2251.3|2251|2253.2|2252.9|2251.1|2250.8|129
1639060480000|2021-12-09 14:34:40|2251.5|2251.2|2251|2250.7|2252|2251.7|2250.3|2250|136
1639060490000|2021-12-09 14:34:50|2251.1|2250.8|2252|2251.7|2252.7|2252.4|2250.6|2250.3|186
1639060500000|2021-12-09 14:35:00|2252.7|2252.4|2255.6|2255.3|2255.9|2255.6|2252.7|2252.4|273
1639060510000|2021-12-09 14:35:10|2255.7|2255.4|2256.8|2256.5|2257|2256.7|2255.7|2255.4|306
1639060520000|2021-12-09 14:35:20|2257|2256.7|2257.8|2257.5|2257.8|2257.5|2256.7|2256.4|295
1639060530000|2021-12-09 14:35:30|2257.9|2257.6|2257.5|2257.2|2258.4|2258.1|2257.5|2257.2|1028
1639060540000|2021-12-09 14:35:40|2257.3|2257|2257.6|2257.3|2258.2|2257.9|2256.9|2256.6|434
1639060550000|2021-12-09 14:35:50|2258.2|2257.9|2257.6|2257.3|2258.2|2257.9|2256.9|2256.6|222
1639060560000|2021-12-09 14:36:00|2257.8|2257.5|2257.2|2256.9|2257.8|2257.5|2256.7|2256.4|220
1639060570000|2021-12-09 14:36:10|2256.6|2256.3|2257.1|2256.8|2257.5|2257.2|2256.2|2255.9|262
1639060580000|2021-12-09 14:36:20|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2256.6|2256.3|151
1639060590000|2021-12-09 14:36:30|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.2|2255.9|159
1639060600000|2021-12-09 14:36:40|2257|2256.7|2258.2|2257.9|2258.7|2258.4|2256.4|2256.1|233
1639060610000|2021-12-09 14:36:50|2258.1|2257.8|2257.6|2257.3|2258.6|2258.3|2257.5|2257.2|179
1639060620000|2021-12-09 14:37:00|2257.4|2257.1|2257.5|2257.2|2257.8|2257.5|2257|2256.7|143
1639060630000|2021-12-09 14:37:10|2257.2|2256.9|2257.9|2257.6|2258.3|2258|2257.2|2256.9|92
1639060640000|2021-12-09 14:37:20|2257.7|2257.4|2258.5|2258.2|2258.5|2258.2|2257.7|2257.4|101
1639060650000|2021-12-09 14:37:30|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.6|2258.3|153
1639060660000|2021-12-09 14:37:40|2259.5|2259.2|2259.9|2259.6|2260|2259.7|2259.5|2259.2|197
1639060670000|2021-12-09 14:37:50|2259.8|2259.5|2259.4|2259.1|2260.1|2259.8|2259.3|2259|126
1639060680000|2021-12-09 14:38:00|2259.3|2259|2260.6|2260.3|2260.7|2260.4|2258.9|2258.6|294
1639060690000|2021-12-09 14:38:10|2260.8|2260.5|2260.8|2260.5|2261|2260.7|2260.5|2260.2|117
1639060700000|2021-12-09 14:38:20|2260.7|2260.4|2260.1|2259.8|2260.9|2260.6|2259.9|2259.6|195
1639060710000|2021-12-09 14:38:30|2260|2259.7|2260.5|2260.2|2260.7|2260.4|2260|2259.7|84
1639060720000|2021-12-09 14:38:40|2259.6|2259.3|2260.2|2259.9|2260.8|2260.5|2259.6|2259.3|415
1639060730000|2021-12-09 14:38:50|2260.1|2259.8|2259.7|2259.4|2260.3|2260|2259.7|2259.4|157
1639060740000|2021-12-09 14:39:00|2259.8|2259.5|2260.4|2260.1|2260.8|2260.5|2259.7|2259.4|169
1639060750000|2021-12-09 14:39:10|2260.5|2260.2|2261.1|2260.8|2261.4|2261.1|2260.1|2259.8|360
1639060760000|2021-12-09 14:39:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.6|2260.3|107
1639060770000|2021-12-09 14:39:30|2261|2260.7|2259.9|2259.6|2261|2260.7|2259.2|2258.9|310
1639060780000|2021-12-09 14:39:40|2259.7|2259.4|2260.6|2260.3|2261|2260.7|2259.4|2259.1|90
1639060790000|2021-12-09 14:39:50|2260.5|2260.2|2260.4|2260.1|2260.8|2260.5|2260.3|2260|73
1639060800000|2021-12-09 14:40:00|2260.2|2259.9|2260.8|2260.5|2262.2|2261.9|2260|2259.7|344
1639060810000|2021-12-09 14:40:10|2260.7|2260.4|2261|2260.7|2261.4|2261.1|2260.5|2260.2|101
1639060820000|2021-12-09 14:40:20|2261.1|2260.8|2260.7|2260.4|2261.3|2261|2260.6|2260.3|99
1639060830000|2021-12-09 14:40:30|2260.9|2260.6|2261.4|2261.1|2261.8|2261.5|2260.8|2260.5|98
1639060840000|2021-12-09 14:40:40|2261.6|2261.3|2261.4|2261.1|2262.1|2261.8|2261.3|2261|108
1639060850000|2021-12-09 14:40:50|2261.3|2261|2259.8|2259.5|2261.3|2261|2259.6|2259.3|155
1639060860000|2021-12-09 14:41:00|2259.4|2259.1|2257.5|2257.2|2259.4|2259.1|2257.3|2257|352
1639060870000|2021-12-09 14:41:10|2257.2|2256.9|2257|2256.7|2257.6|2257.3|2256.4|2256.1|222
1639060880000|2021-12-09 14:41:20|2256.2|2255.9|2256.7|2256.4|2256.9|2256.6|2256|2255.7|145
1639060890000|2021-12-09 14:41:30|2256.9|2256.6|2258.1|2257.8|2258.3|2258|2256.6|2256.3|163
1639060900000|2021-12-09 14:41:40|2257.9|2257.6|2258.4|2258.1|2259.8|2259.5|2257.9|2257.6|151
1639060910000|2021-12-09 14:41:50|2258.5|2258.2|2259|2258.7|2259|2258.7|2257.7|2257.4|117
1639060920000|2021-12-09 14:42:00|2258.9|2258.6|2259.1|2258.8|2259.4|2259.1|2258.5|2258.2|94
1639060930000|2021-12-09 14:42:10|2259.4|2259.1|2257.4|2257.1|2259.4|2259.1|2257.4|2257.1|123
1639060940000|2021-12-09 14:42:20|2257.3|2257|2256.9|2256.6|2257.7|2257.4|2256.5|2256.2|140
1639060950000|2021-12-09 14:42:30|2257.2|2256.9|2258.3|2258|2258.3|2258|2256.7|2256.4|77
1639060960000|2021-12-09 14:42:40|2258.4|2258.1|2256.6|2256.3|2258.4|2258.1|2256.6|2256.3|572
1639060970000|2021-12-09 14:42:50|2256.4|2256.1|2255.4|2255.1|2256.7|2256.4|2255.3|2255|150
1639060980000|2021-12-09 14:43:00|2255.6|2255.3|2258|2257.7|2258.6|2258.3|2255.3|2255|203
1639060990000|2021-12-09 14:43:10|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2257.3|2257|93
1639061000000|2021-12-09 14:43:20|2258.4|2258.1|2258.6|2258.3|2259.3|2259|2258.2|2257.9|93
1639061010000|2021-12-09 14:43:30|2258.5|2258.2|2258.1|2257.8|2258.8|2258.5|2257.9|2257.6|67
1639061020000|2021-12-09 14:43:40|2258|2257.7|2257.2|2256.9|2258.1|2257.8|2256.8|2256.5|78
1639061030000|2021-12-09 14:43:50|2257.1|2256.8|2256.4|2256.1|2257.2|2256.9|2256.3|2256|92
1639061040000|2021-12-09 14:44:00|2256.3|2256|2256.4|2256.1|2256.8|2256.5|2255.9|2255.6|187
1639061050000|2021-12-09 14:44:10|2256.3|2256|2255|2254.7|2257|2256.7|2255|2254.7|114
1639061060000|2021-12-09 14:44:20|2255.1|2254.8|2256.5|2256.2|2256.5|2256.2|2254.3|2254|133
1639061070000|2021-12-09 14:44:30|2256.6|2256.3|2256|2255.7|2256.9|2256.6|2255.8|2255.5|85
1639061080000|2021-12-09 14:44:40|2255.8|2255.5|2253.9|2253.6|2255.8|2255.5|2253.9|2253.6|106
1639061090000|2021-12-09 14:44:50|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.4|2253.1|122
1639061100000|2021-12-09 14:45:00|2254|2253.7|2253.3|2253|2254|2253.7|2252.5|2252.2|258
1639061110000|2021-12-09 14:45:10|2253.2|2252.9|2252.3|2252|2254.2|2253.9|2252.3|2252|177
1639061120000|2021-12-09 14:45:20|2252.2|2251.9|2253.4|2253.1|2253.7|2253.4|2251.9|2251.6|127
1639061130000|2021-12-09 14:45:30|2253.2|2252.9|2253.2|2252.9|2253.9|2253.6|2253|2252.7|132
1639061140000|2021-12-09 14:45:40|2253.1|2252.8|2253.6|2253.3|2253.8|2253.5|2253|2252.7|149
1639061150000|2021-12-09 14:45:50|2253.7|2253.4|2253.6|2253.3|2254|2253.7|2253|2252.7|101
1639061160000|2021-12-09 14:46:00|2253.2|2252.9|2254.1|2253.8|2254.8|2254.5|2252.8|2252.5|181
1639061170000|2021-12-09 14:46:10|2253.9|2253.6|2253.7|2253.4|2254.1|2253.8|2253.2|2252.9|162
1639061180000|2021-12-09 14:46:20|2253.5|2253.2|2254.9|2254.6|2255.4|2255.1|2253.4|2253.1|146
1639061190000|2021-12-09 14:46:30|2254.8|2254.5|2256.6|2256.3|2256.7|2256.4|2254.6|2254.3|218
1639061200000|2021-12-09 14:46:40|2257.1|2256.8|2257.4|2257.1|2257.6|2257.3|2256.7|2256.4|132
1639061210000|2021-12-09 14:46:50|2257.5|2257.2|2256.7|2256.4|2257.5|2257.2|2256.1|2255.8|133
1639061220000|2021-12-09 14:47:00|2256.5|2256.2|2255.9|2255.6|2257.1|2256.8|2255.9|2255.6|200
1639061230000|2021-12-09 14:47:10|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2255.5|2255.2|85
1639061240000|2021-12-09 14:47:20|2256.6|2256.3|2255.8|2255.5|2256.6|2256.3|2255.5|2255.2|78
1639061250000|2021-12-09 14:47:30|2255.6|2255.3|2256.9|2256.6|2256.9|2256.6|2255.6|2255.3|62
1639061260000|2021-12-09 14:47:40|2257.2|2256.9|2258.3|2258|2258.5|2258.2|2257.2|2256.9|185
1639061270000|2021-12-09 14:47:50|2258.2|2257.9|2258.5|2258.2|2259|2258.7|2258.1|2257.8|102
1639061280000|2021-12-09 14:48:00|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2257.7|2257.4|101
1639061290000|2021-12-09 14:48:10|2258.7|2258.4|2257.8|2257.5|2258.8|2258.5|2257.5|2257.2|114
1639061300000|2021-12-09 14:48:20|2257.9|2257.6|2255.5|2255.2|2257.9|2257.6|2255.5|2255.2|122
1639061310000|2021-12-09 14:48:30|2255.7|2255.4|2255.8|2255.5|2256.4|2256.1|2255.5|2255.2|114
1639061320000|2021-12-09 14:48:40|2255.9|2255.6|2256.1|2255.8|2256.7|2256.4|2254.8|2254.5|376
1639061330000|2021-12-09 14:48:50|2256.2|2255.9|2255|2254.7|2256.4|2256.1|2255|2254.7|518
1639061340000|2021-12-09 14:49:00|2254.9|2254.6|2255.7|2255.4|2255.7|2255.4|2254.5|2254.2|198
1639061350000|2021-12-09 14:49:10|2255.9|2255.6|2255.1|2254.8|2255.9|2255.6|2255.1|2254.8|69
1639061360000|2021-12-09 14:49:20|2255.6|2255.3|2255.2|2254.9|2256.3|2256|2255.2|2254.9|68
1639061370000|2021-12-09 14:49:30|2254.7|2254.4|2253.8|2253.5|2255.3|2255|2253.7|2253.4|127
1639061380000|2021-12-09 14:49:40|2253.7|2253.4|2252.3|2252|2253.8|2253.5|2252.1|2251.8|180
1639061390000|2021-12-09 14:49:50|2252.4|2252.1|2251.6|2251.3|2252.4|2252.1|2250.9|2250.6|145
1639061400000|2021-12-09 14:50:00|2251.7|2251.4|2251.9|2251.6|2252.4|2252.1|2251.3|2251|279
1639061410000|2021-12-09 14:50:10|2252.2|2251.9|2252.8|2252.5|2253.2|2252.9|2251.8|2251.5|112
1639061420000|2021-12-09 14:50:20|2252.4|2252.1|2252.8|2252.5|2253|2252.7|2251.9|2251.6|71
1639061430000|2021-12-09 14:50:30|2253.1|2252.8|2252|2251.7|2253.6|2253.3|2252|2251.7|81
1639061440000|2021-12-09 14:50:40|2252.1|2251.8|2251.2|2250.9|2252.6|2252.3|2251.2|2250.9|107
1639061450000|2021-12-09 14:50:50|2251.3|2251|2250.9|2250.6|2252.1|2251.8|2250.9|2250.6|105
1639061460000|2021-12-09 14:51:00|2250.6|2250.3|2251.2|2250.9|2251.3|2251|2250.3|2250|185
1639061470000|2021-12-09 14:51:10|2251.3|2251|2251.8|2251.5|2252.1|2251.8|2251.3|2251|74
1639061480000|2021-12-09 14:51:20|2251.7|2251.4|2250.8|2250.5|2252.4|2252.1|2250.8|2250.5|58
1639061490000|2021-12-09 14:51:30|2250.7|2250.4|2250.1|2249.8|2251|2250.7|2250.1|2249.8|98
1639061500000|2021-12-09 14:51:40|2250|2249.7|2249.3|2249|2250.2|2249.9|2249.3|2249|130
1639061510000|2021-12-09 14:51:50|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2248.9|2248.6|105
1639061520000|2021-12-09 14:52:00|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.2|2248.9|97
1639061530000|2021-12-09 14:52:10|2249.5|2249.2|2248.9|2248.6|2249.5|2249.2|2248.7|2248.4|105
1639061540000|2021-12-09 14:52:20|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.1|2247.8|126
1639061550000|2021-12-09 14:52:30|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|68
1639061560000|2021-12-09 14:52:40|2248.4|2248.1|2249.7|2249.4|2250|2249.7|2248.4|2248.1|447
1639061570000|2021-12-09 14:52:50|2249.6|2249.3|2249.2|2248.9|2249.7|2249.4|2248.9|2248.6|52
1639061580000|2021-12-09 14:53:00|2249.4|2249.1|2248.3|2248|2249.6|2249.3|2248.3|2248|84
1639061590000|2021-12-09 14:53:10|2248.6|2248.3|2248.4|2248.1|2249.5|2249.2|2248.3|2248|293
1639061600000|2021-12-09 14:53:20|2248.3|2248|2247.5|2247.2|2248.3|2248|2247.5|2247.2|130
1639061610000|2021-12-09 14:53:30|2247.6|2247.3|2246.7|2246.4|2247.6|2247.3|2246.5|2246.2|164
1639061620000|2021-12-09 14:53:40|2246.8|2246.5|2247.8|2247.5|2248.2|2247.9|2246.6|2246.3|184
1639061630000|2021-12-09 14:53:50|2247.7|2247.4|2247.3|2247|2248.2|2247.9|2247.3|2247|95
1639061640000|2021-12-09 14:54:00|2247.4|2247.1|2247.3|2247|2247.7|2247.4|2247|2246.7|95
1639061650000|2021-12-09 14:54:10|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2246.7|2246.4|96
1639061660000|2021-12-09 14:54:20|2247.2|2246.9|2247.3|2247|2247.6|2247.3|2247.1|2246.8|180
1639061670000|2021-12-09 14:54:30|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2246.8|2246.5|91
1639061680000|2021-12-09 14:54:40|2248|2247.7|2248.4|2248.1|2248.5|2248.2|2247.7|2247.4|226
1639061690000|2021-12-09 14:54:50|2248.3|2248|2248.7|2248.4|2248.9|2248.6|2248.1|2247.8|133
1639061700000|2021-12-09 14:55:00|2248.2|2247.9|2247.1|2246.8|2248.3|2248|2247|2246.7|129
1639061710000|2021-12-09 14:55:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.2|2245.9|184
1639061720000|2021-12-09 14:55:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2246.3|2246|56
1639061730000|2021-12-09 14:55:30|2247.4|2247.1|2247.3|2247|2248.2|2247.9|2247.3|2247|110
1639061740000|2021-12-09 14:55:40|2247.2|2246.9|2247.7|2247.4|2247.8|2247.5|2247|2246.7|237
1639061750000|2021-12-09 14:55:50|2247.5|2247.2|2246.9|2246.6|2247.7|2247.4|2246.9|2246.6|102
1639061760000|2021-12-09 14:56:00|2247.2|2246.9|2246.6|2246.3|2247.3|2247|2246.4|2246.1|78
1639061770000|2021-12-09 14:56:10|2246.9|2246.6|2248.2|2247.9|2248.2|2247.9|2246.9|2246.6|1246
1639061780000|2021-12-09 14:56:20|2248.1|2247.8|2247.4|2247.1|2248.1|2247.8|2246.9|2246.6|122
1639061790000|2021-12-09 14:56:30|2247.1|2246.8|2246.7|2246.4|2247.2|2246.9|2246.4|2246.1|76
1639061800000|2021-12-09 14:56:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|95
1639061810000|2021-12-09 14:56:50|2246.6|2246.3|2246.5|2246.2|2247.5|2247.2|2246.5|2246.2|64
1639061820000|2021-12-09 14:57:00|2246.7|2246.4|2248.3|2248|2248.7|2248.4|2246.7|2246.4|107
1639061830000|2021-12-09 14:57:10|2248.5|2248.2|2249|2248.7|2249.1|2248.8|2248.5|2248.2|138
1639061840000|2021-12-09 14:57:20|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2248.5|2248.2|158
1639061850000|2021-12-09 14:57:30|2249.2|2248.9|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|175
1639061860000|2021-12-09 14:57:40|2248.9|2248.6|2248.6|2248.3|2249.1|2248.8|2248.2|2247.9|101
1639061870000|2021-12-09 14:57:50|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2247.9|2247.6|71
1639061880000|2021-12-09 14:58:00|2248.9|2248.6|2249.4|2249.1|2250.3|2250|2248.8|2248.5|174
1639061890000|2021-12-09 14:58:10|2249.5|2249.2|2249.2|2248.9|2250.1|2249.8|2249.2|2248.9|57
1639061900000|2021-12-09 14:58:20|2249.1|2248.8|2248|2247.7|2249.1|2248.8|2248|2247.7|122
1639061910000|2021-12-09 14:58:30|2248.1|2247.8|2248.7|2248.4|2249.2|2248.9|2248|2247.7|107
1639061920000|2021-12-09 14:58:40|2248.6|2248.3|2248.7|2248.4|2249.2|2248.9|2248.5|2248.2|105
1639061930000|2021-12-09 14:58:50|2248.9|2248.6|2249.7|2249.4|2249.9|2249.6|2248.9|2248.6|99
1639061940000|2021-12-09 14:59:00|2249.8|2249.5|2250|2249.7|2250.9|2250.6|2249.8|2249.5|128
1639061950000|2021-12-09 14:59:10|2249.9|2249.6|2251|2250.7|2251|2250.7|2249.8|2249.5|90
1639061960000|2021-12-09 14:59:20|2250.9|2250.6|2251.8|2251.5|2251.9|2251.6|2250.9|2250.6|81
1639061970000|2021-12-09 14:59:30|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.1|2250.8|84
1639061980000|2021-12-09 14:59:40|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.4|2251.1|84
1639061990000|2021-12-09 14:59:50|2252.4|2252.1|2251.3|2251|2252.5|2252.2|2251.3|2251|92
1639062000000|2021-12-09 15:00:00|2251|2250.7|2251.2|2250.9|2252|2251.7|2251|2250.7|174
1639062010000|2021-12-09 15:00:10|2251.3|2251|2249.9|2249.6|2251.5|2251.2|2249.9|2249.6|125
1639062020000|2021-12-09 15:00:20|2250.1|2249.8|2249.9|2249.6|2250.4|2250.1|2249.4|2249.1|78
1639062030000|2021-12-09 15:00:30|2249.8|2249.5|2248.9|2248.6|2250.2|2249.9|2248.7|2248.4|140
1639062040000|2021-12-09 15:00:40|2248.6|2248.3|2249|2248.7|2249.3|2249|2248.6|2248.3|47
1639062050000|2021-12-09 15:00:50|2248.9|2248.6|2251.6|2251.3|2252|2251.7|2248.9|2248.6|193
1639062060000|2021-12-09 15:01:00|2251.7|2251.4|2252.6|2252.3|2252.9|2252.6|2251.5|2251.2|101
1639062070000|2021-12-09 15:01:10|2252.7|2252.4|2254|2253.7|2254|2253.7|2252.5|2252.2|167
1639062080000|2021-12-09 15:01:20|2253.9|2253.6|2254.7|2254.4|2254.8|2254.5|2253.9|2253.6|542
1639062090000|2021-12-09 15:01:30|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2253.8|2253.5|132
1639062100000|2021-12-09 15:01:40|2255.1|2254.8|2256.1|2255.8|2256.1|2255.8|2255.1|2254.8|74
1639062110000|2021-12-09 15:01:50|2256.2|2255.9|2256|2255.7|2257|2256.7|2255.9|2255.6|112
1639062120000|2021-12-09 15:02:00|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|96
1639062130000|2021-12-09 15:02:10|2256|2255.7|2256.7|2256.4|2256.7|2256.4|2255.9|2255.6|45
1639062140000|2021-12-09 15:02:20|2256.6|2256.3|2255.9|2255.6|2256.7|2256.4|2255.6|2255.3|64
1639062150000|2021-12-09 15:02:30|2255.8|2255.5|2256.9|2256.6|2257.1|2256.8|2255.8|2255.5|53
1639062160000|2021-12-09 15:02:40|2256.8|2256.5|2257.6|2257.3|2257.6|2257.3|2256.8|2256.5|127
1639062170000|2021-12-09 15:02:50|2257.3|2257|2257|2256.7|2257.7|2257.4|2256.8|2256.5|89
1639062180000|2021-12-09 15:03:00|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.1|2256.8|46
1639062190000|2021-12-09 15:03:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2256|2255.7|182
1639062200000|2021-12-09 15:03:20|2257.3|2257|2257.2|2256.9|2257.7|2257.4|2256.9|2256.6|71
1639062210000|2021-12-09 15:03:30|2257.3|2257|2257.3|2257|2257.8|2257.5|2257|2256.7|48
1639062220000|2021-12-09 15:03:40|2257.4|2257.1|2258.3|2258|2258.4|2258.1|2257.4|2257.1|81
1639062230000|2021-12-09 15:03:50|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.6|2257.3|367
1639062240000|2021-12-09 15:04:00|2257.7|2257.4|2257.4|2257.1|2258.2|2257.9|2257.1|2256.8|234
1639062250000|2021-12-09 15:04:10|2257.5|2257.2|2257|2256.7|2257.7|2257.4|2256.6|2256.3|67
1639062260000|2021-12-09 15:04:20|2257.1|2256.8|2257.9|2257.6|2257.9|2257.6|2256.8|2256.5|52
1639062270000|2021-12-09 15:04:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|292
1639062280000|2021-12-09 15:04:40|2258|2257.7|2255.9|2255.6|2258|2257.7|2255.9|2255.6|254
1639062290000|2021-12-09 15:04:50|2256.2|2255.9|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|183
1639062300000|2021-12-09 15:05:00|2255.6|2255.3|2256.2|2255.9|2256.3|2256|2254.8|2254.5|208
1639062310000|2021-12-09 15:05:10|2256.5|2256.2|2257.2|2256.9|2258|2257.7|2256.5|2256.2|227
1639062320000|2021-12-09 15:05:20|2257.1|2256.8|2257.8|2257.5|2257.9|2257.6|2257.1|2256.8|67
1639062330000|2021-12-09 15:05:30|2257.6|2257.3|2259.1|2258.8|2259.1|2258.8|2257.6|2257.3|228
1639062340000|2021-12-09 15:05:40|2259.4|2259.1|2260.6|2260.3|2260.6|2260.3|2259.4|2259.1|129
1639062350000|2021-12-09 15:05:50|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.2|2259.9|124
1639062360000|2021-12-09 15:06:00|2260.6|2260.3|2259.8|2259.5|2260.6|2260.3|2258.9|2258.6|147
1639062370000|2021-12-09 15:06:10|2259.7|2259.4|2259.4|2259.1|2259.9|2259.6|2259|2258.7|158
1639062380000|2021-12-09 15:06:20|2259.1|2258.8|2258.2|2257.9|2259.2|2258.9|2258|2257.7|140
1639062390000|2021-12-09 15:06:30|2258.1|2257.8|2259.4|2259.1|2259.9|2259.6|2258.1|2257.8|104
1639062400000|2021-12-09 15:06:40|2259.5|2259.2|2258.1|2257.8|2259.8|2259.5|2257.6|2257.3|97
1639062410000|2021-12-09 15:06:50|2258|2257.7|2258.5|2258.2|2258.5|2258.2|2257.7|2257.4|90
1639062420000|2021-12-09 15:07:00|2257.9|2257.6|2258.9|2258.6|2259.6|2259.3|2257.9|2257.6|113
1639062430000|2021-12-09 15:07:10|2258.8|2258.5|2259.1|2258.8|2259.3|2259|2258.8|2258.5|103
1639062440000|2021-12-09 15:07:20|2258.9|2258.6|2257.7|2257.4|2259.1|2258.8|2257.7|2257.4|82
1639062450000|2021-12-09 15:07:30|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2256.7|2256.4|109
1639062460000|2021-12-09 15:07:40|2257.2|2256.9|2255.9|2255.6|2257.8|2257.5|2255.4|2255.1|188
1639062470000|2021-12-09 15:07:50|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.2|2254.9|117
1639062480000|2021-12-09 15:08:00|2256|2255.7|2256.6|2256.3|2257.1|2256.8|2255.4|2255.1|260
1639062490000|2021-12-09 15:08:10|2256.7|2256.4|2256.7|2256.4|2257.5|2257.2|2256.4|2256.1|106
1639062500000|2021-12-09 15:08:20|2256.5|2256.2|2257.1|2256.8|2257.1|2256.8|2256.3|2256|122
1639062510000|2021-12-09 15:08:30|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2256.7|2256.4|86
1639062520000|2021-12-09 15:08:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2256.4|2256.1|68
1639062530000|2021-12-09 15:08:50|2257.5|2257.2|2256.6|2256.3|2257.5|2257.2|2256|2255.7|82
1639062540000|2021-12-09 15:09:00|2257.1|2256.8|2256.2|2255.9|2257.1|2256.8|2256|2255.7|91
1639062550000|2021-12-09 15:09:10|2256.1|2255.8|2255.9|2255.6|2256.3|2256|2254.6|2254.3|111
1639062560000|2021-12-09 15:09:20|2255.6|2255.3|2256.9|2256.6|2257.3|2257|2255.6|2255.3|60
1639062570000|2021-12-09 15:09:30|2256.5|2256.2|2257.3|2257|2257.7|2257.4|2256.5|2256.2|73
1639062580000|2021-12-09 15:09:40|2257.4|2257.1|2255.1|2254.8|2257.4|2257.1|2255.1|2254.8|193
1639062590000|2021-12-09 15:09:50|2255|2254.7|2254.8|2254.5|2255.5|2255.2|2254.4|2254.1|203
1639062600000|2021-12-09 15:10:00|2254.7|2254.4|2255.3|2255|2256.2|2255.9|2254.6|2254.3|243
1639062610000|2021-12-09 15:10:10|2255.7|2255.4|2255.9|2255.6|2256.3|2256|2255.5|2255.2|52
1639062620000|2021-12-09 15:10:20|2255.8|2255.5|2255.7|2255.4|2256.3|2256|2255.1|2254.8|83
1639062630000|2021-12-09 15:10:30|2255.9|2255.6|2255.5|2255.2|2256.5|2256.2|2255.4|2255.1|147
1639062640000|2021-12-09 15:10:40|2255.3|2255|2254.9|2254.6|2256.1|2255.8|2254.8|2254.5|79
1639062650000|2021-12-09 15:10:50|2255|2254.7|2255.8|2255.5|2256.1|2255.8|2254.8|2254.5|78
1639062660000|2021-12-09 15:11:00|2256|2255.7|2256|2255.7|2256.8|2256.5|2255.7|2255.4|66
1639062670000|2021-12-09 15:11:10|2255.9|2255.6|2255.8|2255.5|2256.7|2256.4|2255.6|2255.3|45
1639062680000|2021-12-09 15:11:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255|2254.7|53
1639062690000|2021-12-09 15:11:30|2255.8|2255.5|2255.6|2255.3|2256.2|2255.9|2255.5|2255.2|40
1639062700000|2021-12-09 15:11:40|2255.7|2255.4|2256.2|2255.9|2256.4|2256.1|2255.5|2255.2|39
1639062710000|2021-12-09 15:11:50|2256.1|2255.8|2255.4|2255.1|2256.2|2255.9|2255.3|2255|118
1639062720000|2021-12-09 15:12:00|2255.5|2255.2|2255|2254.7|2256.1|2255.8|2254.8|2254.5|70
1639062730000|2021-12-09 15:12:10|2255.1|2254.8|2254.4|2254.1|2255.1|2254.8|2253.6|2253.3|140
1639062740000|2021-12-09 15:12:20|2254.3|2254|2255.4|2255.1|2255.9|2255.6|2254.3|2254|124
1639062750000|2021-12-09 15:12:30|2255.5|2255.2|2255.2|2254.9|2255.9|2255.6|2255.1|2254.8|35
1639062760000|2021-12-09 15:12:40|2256.1|2255.8|2255.2|2254.9|2256.4|2256.1|2255.1|2254.8|131
1639062770000|2021-12-09 15:12:50|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|50
1639062780000|2021-12-09 15:13:00|2255.3|2255|2255|2254.7|2255.6|2255.3|2254.3|2254|68
1639062790000|2021-12-09 15:13:10|2254.9|2254.6|2255.5|2255.2|2255.7|2255.4|2254.5|2254.2|43
1639062800000|2021-12-09 15:13:20|2255.7|2255.4|2254.1|2253.8|2255.7|2255.4|2254.1|2253.8|64
1639062810000|2021-12-09 15:13:30|2254.3|2254|2254.4|2254.1|2255.2|2254.9|2254.3|2254|62
1639062820000|2021-12-09 15:13:40|2254.5|2254.2|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|40
1639062830000|2021-12-09 15:13:50|2254.5|2254.2|2254.1|2253.8|2254.7|2254.4|2254|2253.7|40
1639062840000|2021-12-09 15:14:00|2254.2|2253.9|2255|2254.7|2255.5|2255.2|2254.2|2253.9|77
1639062850000|2021-12-09 15:14:10|2255.3|2255|2255.2|2254.9|2255.8|2255.5|2255.1|2254.8|60
1639062860000|2021-12-09 15:14:20|2255.3|2255|2255.4|2255.1|2255.7|2255.4|2254.9|2254.6|55
1639062870000|2021-12-09 15:14:30|2255.5|2255.2|2254.5|2254.2|2255.6|2255.3|2254.5|2254.2|39
1639062880000|2021-12-09 15:14:40|2254.6|2254.3|2254|2253.7|2254.7|2254.4|2253.8|2253.5|248
1639062890000|2021-12-09 15:14:50|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.4|2253.1|246
1639062900000|2021-12-09 15:15:00|2254.2|2253.9|2255.8|2255.5|2255.8|2255.5|2254.2|2253.9|128
1639062910000|2021-12-09 15:15:10|2255.9|2255.6|2257.3|2257|2257.3|2257|2255.7|2255.4|139
1639062920000|2021-12-09 15:15:20|2257|2256.7|2257.3|2257|2257.7|2257.4|2256.8|2256.5|91
1639062930000|2021-12-09 15:15:30|2257.4|2257.1|2256.7|2256.4|2257.4|2257.1|2256.3|2256|939
1639062940000|2021-12-09 15:15:40|2256.6|2256.3|2254.3|2254|2256.6|2256.3|2254.1|2253.8|183
1639062950000|2021-12-09 15:15:50|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.7|2253.4|337
1639062960000|2021-12-09 15:16:00|2254.5|2254.2|2253.8|2253.5|2254.7|2254.4|2253.4|2253.1|113
1639062970000|2021-12-09 15:16:10|2253.7|2253.4|2253.9|2253.6|2254.2|2253.9|2252.8|2252.5|174
1639062980000|2021-12-09 15:16:20|2254|2253.7|2254.6|2254.3|2254.7|2254.4|2253.5|2253.2|61
1639062990000|2021-12-09 15:16:30|2254.5|2254.2|2254.4|2254.1|2255.1|2254.8|2254.1|2253.8|145
1639063000000|2021-12-09 15:16:40|2254.5|2254.2|2254.2|2253.9|2254.9|2254.6|2253.9|2253.6|62
1639063010000|2021-12-09 15:16:50|2254.1|2253.8|2253.9|2253.6|2254.9|2254.6|2253.6|2253.3|49
1639063020000|2021-12-09 15:17:00|2254.1|2253.8|2253.1|2252.8|2254.1|2253.8|2253.1|2252.8|89
1639063030000|2021-12-09 15:17:10|2253.2|2252.9|2252.8|2252.5|2253.7|2253.4|2252.8|2252.5|45
1639063040000|2021-12-09 15:17:20|2252.9|2252.6|2252|2251.7|2252.9|2252.6|2251.4|2251.1|126
1639063050000|2021-12-09 15:17:30|2252.2|2251.9|2252.8|2252.5|2253.1|2252.8|2252.1|2251.8|145
1639063060000|2021-12-09 15:17:40|2252.9|2252.6|2252.9|2252.6|2253.4|2253.1|2252.5|2252.2|45
1639063070000|2021-12-09 15:17:50|2252.7|2252.4|2252.5|2252.2|2253.3|2253|2252.3|2252|975
1639063080000|2021-12-09 15:18:00|2252.8|2252.5|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|250
1639063090000|2021-12-09 15:18:10|2252.1|2251.8|2251.9|2251.6|2253|2252.7|2251.9|2251.6|89
1639063100000|2021-12-09 15:18:20|2252.1|2251.8|2251.1|2250.8|2252.1|2251.8|2251|2250.7|96
1639063110000|2021-12-09 15:18:30|2251|2250.7|2251.7|2251.4|2252.3|2252|2251|2250.7|74
1639063120000|2021-12-09 15:18:40|2251.6|2251.3|2252.5|2252.2|2252.5|2252.2|2251.5|2251.2|43
1639063130000|2021-12-09 15:18:50|2252.4|2252.1|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|72
1639063140000|2021-12-09 15:19:00|2253.2|2252.9|2252.2|2251.9|2253.2|2252.9|2251.9|2251.6|76
1639063150000|2021-12-09 15:19:10|2252.3|2252|2252.3|2252|2252.5|2252.2|2252|2251.7|498
1639063160000|2021-12-09 15:19:20|2252.2|2251.9|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|100
1639063170000|2021-12-09 15:19:30|2251.4|2251.1|2251.2|2250.9|2251.8|2251.5|2250.3|2250|215
1639063180000|2021-12-09 15:19:40|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251|2250.7|72
1639063190000|2021-12-09 15:19:50|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.1|2250.8|97
1639063200000|2021-12-09 15:20:00|2251.9|2251.6|2251.8|2251.5|2252.3|2252|2251|2250.7|89
1639063210000|2021-12-09 15:20:10|2252|2251.7|2251.5|2251.2|2252.3|2252|2251.3|2251|85
1639063220000|2021-12-09 15:20:20|2251.6|2251.3|2252.6|2252.3|2252.6|2252.3|2251.2|2250.9|77
1639063230000|2021-12-09 15:20:30|2252.8|2252.5|2252.4|2252.1|2253|2252.7|2252.3|2252|177
1639063240000|2021-12-09 15:20:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252|2251.7|43
1639063250000|2021-12-09 15:20:50|2252.3|2252|2251.4|2251.1|2252.4|2252.1|2251.4|2251.1|100
1639063260000|2021-12-09 15:21:00|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251|2250.7|1085
1639063270000|2021-12-09 15:21:10|2250.8|2250.5|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|254
1639063280000|2021-12-09 15:21:20|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2250.3|2250|65
1639063290000|2021-12-09 15:21:30|2250.5|2250.2|2249.7|2249.4|2250.5|2250.2|2249.4|2249.1|115
1639063300000|2021-12-09 15:21:40|2249.8|2249.5|2250.3|2250|2250.4|2250.1|2249.6|2249.3|167
1639063310000|2021-12-09 15:21:50|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2249.9|2249.6|33
1639063320000|2021-12-09 15:22:00|2250.7|2250.4|2250.1|2249.8|2250.7|2250.4|2249.9|2249.6|88
1639063330000|2021-12-09 15:22:10|2250|2249.7|2250.7|2250.4|2250.8|2250.5|2250|2249.7|33
1639063340000|2021-12-09 15:22:20|2250.9|2250.6|2251.4|2251.1|2251.7|2251.4|2250.9|2250.6|60
1639063350000|2021-12-09 15:22:30|2251.2|2250.9|2251.2|2250.9|2251.6|2251.3|2250.9|2250.6|43
1639063360000|2021-12-09 15:22:40|2251.3|2251|2251.4|2251.1|2251.7|2251.4|2250.8|2250.5|41
1639063370000|2021-12-09 15:22:50|2251.6|2251.3|2251.9|2251.6|2252|2251.7|2251.5|2251.2|38
1639063380000|2021-12-09 15:23:00|2251.8|2251.5|2252.4|2252.1|2252.5|2252.2|2251.8|2251.5|53
1639063390000|2021-12-09 15:23:10|2252.3|2252|2251.7|2251.4|2252.6|2252.3|2251.7|2251.4|14
1639063400000|2021-12-09 15:23:20|2251.8|2251.5|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|31
1639063410000|2021-12-09 15:23:30|2251.7|2251.4|2252|2251.7|2252.3|2252|2251.5|2251.2|50
1639063420000|2021-12-09 15:23:40|2251.9|2251.6|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|22
1639063430000|2021-12-09 15:23:50|2251.7|2251.4|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|96
1639063440000|2021-12-09 15:24:00|2251.1|2250.8|2250.2|2249.9|2251.5|2251.2|2250.1|2249.8|145
1639063450000|2021-12-09 15:24:10|2250.1|2249.8|2249.8|2249.5|2250.8|2250.5|2249.8|2249.5|62
1639063460000|2021-12-09 15:24:20|2250|2249.7|2249|2248.7|2250.2|2249.9|2248.7|2248.4|175
1639063470000|2021-12-09 15:24:30|2249.1|2248.8|2248.8|2248.5|2249.5|2249.2|2248.4|2248.1|62
1639063480000|2021-12-09 15:24:40|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.1|2247.8|92
1639063490000|2021-12-09 15:24:50|2248.3|2248|2248.3|2248|2248.5|2248.2|2247.7|2247.4|137
1639063500000|2021-12-09 15:25:00|2248.4|2248.1|2248.6|2248.3|2249.3|2249|2248.3|2248|126
1639063510000|2021-12-09 15:25:10|2248.2|2247.9|2247.5|2247.2|2248.2|2247.9|2247.2|2246.9|292
1639063520000|2021-12-09 15:25:20|2247.6|2247.3|2247.6|2247.3|2248.3|2248|2247.6|2247.3|123
1639063530000|2021-12-09 15:25:30|2247.4|2247.1|2247.3|2247|2247.8|2247.5|2247.1|2246.8|130
1639063540000|2021-12-09 15:25:40|2247.4|2247.1|2248.4|2248.1|2248.4|2248.1|2247.1|2246.8|74
1639063550000|2021-12-09 15:25:50|2248.5|2248.2|2248.8|2248.5|2249.1|2248.8|2248.2|2247.9|103
1639063560000|2021-12-09 15:26:00|2248.9|2248.6|2248|2247.7|2248.9|2248.6|2247.7|2247.4|59
1639063570000|2021-12-09 15:26:10|2247.9|2247.6|2246.4|2246.1|2247.9|2247.6|2246.3|2246|182
1639063580000|2021-12-09 15:26:20|2246.3|2246|2247.1|2246.8|2247.1|2246.8|2246.3|2246|191
1639063590000|2021-12-09 15:26:30|2247|2246.7|2248.6|2248.3|2248.6|2248.3|2247|2246.7|107
1639063600000|2021-12-09 15:26:40|2248.7|2248.4|2248.2|2247.9|2249|2248.7|2248|2247.7|100
1639063610000|2021-12-09 15:26:50|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.6|2247.3|73
1639063620000|2021-12-09 15:27:00|2247.8|2247.5|2247.3|2247|2247.9|2247.6|2247.3|2247|51
1639063630000|2021-12-09 15:27:10|2247.4|2247.1|2246.5|2246.2|2247.4|2247.1|2246.4|2246.1|103
1639063640000|2021-12-09 15:27:20|2246.4|2246.1|2247|2246.7|2247|2246.7|2246.4|2246.1|70
1639063650000|2021-12-09 15:27:30|2246.9|2246.6|2246.8|2246.5|2247.6|2247.3|2246.8|2246.5|55
1639063660000|2021-12-09 15:27:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|60
1639063670000|2021-12-09 15:27:50|2246.5|2246.2|2246.1|2245.8|2246.8|2246.5|2246.1|2245.8|48
1639063680000|2021-12-09 15:28:00|2246.2|2245.9|2245.9|2245.6|2246.7|2246.4|2245.7|2245.4|235
1639063690000|2021-12-09 15:28:10|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.6|2245.3|77
1639063700000|2021-12-09 15:28:20|2246.3|2246|2246.1|2245.8|2246.4|2246.1|2246|2245.7|37
1639063710000|2021-12-09 15:28:30|2246|2245.7|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|94
1639063720000|2021-12-09 15:28:40|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|102
1639063730000|2021-12-09 15:28:50|2245.8|2245.5|2246.1|2245.8|2246.9|2246.6|2245.8|2245.5|140
1639063740000|2021-12-09 15:29:00|2246|2245.7|2246.7|2246.4|2246.7|2246.4|2245.9|2245.6|59
1639063750000|2021-12-09 15:29:10|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2246|2245.7|104
1639063760000|2021-12-09 15:29:20|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246|2245.7|58
1639063770000|2021-12-09 15:29:30|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|57
1639063780000|2021-12-09 15:29:40|2246|2245.7|2246.3|2246|2246.3|2246|2245.6|2245.3|52
1639063790000|2021-12-09 15:29:50|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|43
1639063800000|2021-12-09 15:30:00|2245.7|2245.4|2246.6|2246.3|2246.7|2246.4|2245.7|2245.4|137
1639063810000|2021-12-09 15:30:10|2246.7|2246.4|2246.4|2246.1|2247.1|2246.8|2246.1|2245.8|586
1639063820000|2021-12-09 15:30:20|2246.5|2246.2|2246.7|2246.4|2247|2246.7|2246.4|2246.1|1271
1639063830000|2021-12-09 15:30:30|2246.8|2246.5|2246.3|2246|2246.9|2246.6|2246.1|2245.8|77
1639063840000|2021-12-09 15:30:40|2246.8|2246.5|2246.1|2245.8|2247.1|2246.8|2245.9|2245.6|389
1639063850000|2021-12-09 15:30:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|130
1639063860000|2021-12-09 15:31:00|2246.1|2245.8|2247.5|2247.2|2247.6|2247.3|2246.1|2245.8|105
1639063870000|2021-12-09 15:31:10|2247.6|2247.3|2246.4|2246.1|2247.6|2247.3|2246.3|2246|101
1639063880000|2021-12-09 15:31:20|2246.3|2246|2245.4|2245.1|2246.4|2246.1|2245.4|2245.1|263
1639063890000|2021-12-09 15:31:30|2245.2|2244.9|2245.1|2244.8|2246.1|2245.8|2245|2244.7|311
1639063900000|2021-12-09 15:31:40|2245|2244.7|2244.9|2244.6|2245.4|2245.1|2244.4|2244.1|158
1639063910000|2021-12-09 15:31:50|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244|2243.7|201
1639063920000|2021-12-09 15:32:00|2244.6|2244.3|2243.9|2243.6|2244.7|2244.4|2243.9|2243.6|235
1639063930000|2021-12-09 15:32:10|2243.8|2243.5|2244.6|2244.3|2245|2244.7|2243.7|2243.4|548
1639063940000|2021-12-09 15:32:20|2244.4|2244.1|2245.9|2245.6|2245.9|2245.6|2244.4|2244.1|102
1639063950000|2021-12-09 15:32:30|2245.8|2245.5|2245.8|2245.5|2246.4|2246.1|2245.6|2245.3|72
1639063960000|2021-12-09 15:32:40|2245.7|2245.4|2246.5|2246.2|2246.6|2246.3|2245.7|2245.4|83
1639063970000|2021-12-09 15:32:50|2246.6|2246.3|2247.2|2246.9|2247.2|2246.9|2246.3|2246|169
1639063980000|2021-12-09 15:33:00|2247.3|2247|2247.2|2246.9|2247.6|2247.3|2246.9|2246.6|140
1639063990000|2021-12-09 15:33:10|2247.1|2246.8|2246|2245.7|2247.5|2247.2|2246|2245.7|100
1639064000000|2021-12-09 15:33:20|2246.2|2245.9|2246.1|2245.8|2246.4|2246.1|2245.9|2245.6|184
1639064010000|2021-12-09 15:33:30|2246|2245.7|2245.7|2245.4|2246.2|2245.9|2245.6|2245.3|49
1639064020000|2021-12-09 15:33:40|2245.8|2245.5|2246.6|2246.3|2246.7|2246.4|2245.8|2245.5|87
1639064030000|2021-12-09 15:33:50|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246|2245.7|40
1639064040000|2021-12-09 15:34:00|2246.5|2246.2|2246.3|2246|2246.8|2246.5|2246.3|2246|122
1639064050000|2021-12-09 15:34:10|2246.2|2245.9|2246.8|2246.5|2246.8|2246.5|2245.4|2245.1|175
1639064060000|2021-12-09 15:34:20|2246.7|2246.4|2246.5|2246.2|2247|2246.7|2246.3|2246|92
1639064070000|2021-12-09 15:34:30|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2245.9|2245.6|45
1639064080000|2021-12-09 15:34:40|2246.2|2245.9|2245.2|2244.9|2246.4|2246.1|2245|2244.7|1039
1639064090000|2021-12-09 15:34:50|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|177
1639064100000|2021-12-09 15:35:00|2244.9|2244.6|2245.3|2245|2245.5|2245.2|2244.5|2244.2|227
1639064110000|2021-12-09 15:35:10|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2244.5|2244.2|92
1639064120000|2021-12-09 15:35:20|2245.2|2244.9|2245.5|2245.2|2245.6|2245.3|2245|2244.7|219
1639064130000|2021-12-09 15:35:30|2245.3|2245|2245.6|2245.3|2246.3|2246|2245.3|2245|67
1639064140000|2021-12-09 15:35:40|2245.7|2245.4|2245.3|2245|2246|2245.7|2245|2244.7|379
1639064150000|2021-12-09 15:35:50|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.6|2244.3|55
1639064160000|2021-12-09 15:36:00|2244.7|2244.4|2245.5|2245.2|2245.6|2245.3|2244.7|2244.4|55
1639064170000|2021-12-09 15:36:10|2245.4|2245.1|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|63
1639064180000|2021-12-09 15:36:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.4|2244.1|51
1639064190000|2021-12-09 15:36:30|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2243.9|2243.6|51
1639064200000|2021-12-09 15:36:40|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2244|2243.7|64
1639064210000|2021-12-09 15:36:50|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|78
1639064220000|2021-12-09 15:37:00|2244.3|2244|2244|2243.7|2244.6|2244.3|2243.8|2243.5|127
1639064230000|2021-12-09 15:37:10|2243.9|2243.6|2243.8|2243.5|2244.3|2244|2243.8|2243.5|47
1639064240000|2021-12-09 15:37:20|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|393
1639064250000|2021-12-09 15:37:30|2243.8|2243.5|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|54
1639064260000|2021-12-09 15:37:40|2243.4|2243.1|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|35
1639064270000|2021-12-09 15:37:50|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|172
1639064280000|2021-12-09 15:38:00|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.3|2242|130
1639064290000|2021-12-09 15:38:10|2242.5|2242.2|2243.1|2242.8|2243.5|2243.2|2242.5|2242.2|101
1639064300000|2021-12-09 15:38:20|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.5|2242.2|55
1639064310000|2021-12-09 15:38:30|2242.4|2242.1|2242.4|2242.1|2242.8|2242.5|2242.3|2242|66
1639064320000|2021-12-09 15:38:40|2242.3|2242|2242.3|2242|2242.8|2242.5|2242.3|2242|45
1639064330000|2021-12-09 15:38:50|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|116
1639064340000|2021-12-09 15:39:00|2242.3|2242|2241.7|2241.4|2242.7|2242.4|2241.7|2241.4|124
1639064350000|2021-12-09 15:39:10|2241.6|2241.3|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|95
1639064360000|2021-12-09 15:39:20|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|481
1639064370000|2021-12-09 15:39:30|2241.7|2241.4|2241.4|2241.1|2241.9|2241.6|2241.3|2241|753
1639064380000|2021-12-09 15:39:40|2241.3|2241|2241.8|2241.5|2242|2241.7|2241.3|2241|246
1639064390000|2021-12-09 15:39:50|2241.7|2241.4|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|177
1639064400000|2021-12-09 15:40:00|2241.3|2241|2240.8|2240.5|2242|2241.7|2240.7|2240.4|160
1639064410000|2021-12-09 15:40:10|2240.7|2240.4|2240.1|2239.8|2240.7|2240.4|2239.9|2239.6|478
1639064420000|2021-12-09 15:40:20|2240|2239.7|2240.6|2240.3|2240.7|2240.4|2239.8|2239.5|255
1639064430000|2021-12-09 15:40:30|2240.7|2240.4|2241.3|2241|2241.5|2241.2|2240.5|2240.2|172
1639064440000|2021-12-09 15:40:40|2241.4|2241.1|2240.6|2240.3|2241.4|2241.1|2240.6|2240.3|55
1639064450000|2021-12-09 15:40:50|2240.7|2240.4|2241.5|2241.2|2241.5|2241.2|2240.7|2240.4|822
1639064460000|2021-12-09 15:41:00|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2240.9|2240.6|156
1639064470000|2021-12-09 15:41:10|2241.1|2240.8|2241.2|2240.9|2241.5|2241.2|2240.8|2240.5|163
1639064480000|2021-12-09 15:41:20|2241.1|2240.8|2241.4|2241.1|2241.7|2241.4|2241|2240.7|93
1639064490000|2021-12-09 15:41:30|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.3|2241|43
1639064500000|2021-12-09 15:41:40|2241.5|2241.2|2241.9|2241.6|2242.2|2241.9|2241.2|2240.9|198
1639064510000|2021-12-09 15:41:50|2242.1|2241.8|2243.1|2242.8|2243.1|2242.8|2242|2241.7|133
1639064520000|2021-12-09 15:42:00|2243|2242.7|2243.1|2242.8|2243.3|2243|2242.4|2242.1|312
1639064530000|2021-12-09 15:42:10|2243.2|2242.9|2244.7|2244.4|2245|2244.7|2243.2|2242.9|320
1639064540000|2021-12-09 15:42:20|2244.8|2244.5|2243.7|2243.4|2245|2244.7|2243.6|2243.3|199
1639064550000|2021-12-09 15:42:30|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.3|2243|125
1639064560000|2021-12-09 15:42:40|2243.7|2243.4|2244|2243.7|2244.1|2243.8|2243.6|2243.3|43
1639064570000|2021-12-09 15:42:50|2243.9|2243.6|2244.7|2244.4|2244.8|2244.5|2243.8|2243.5|119
1639064580000|2021-12-09 15:43:00|2244.8|2244.5|2243.8|2243.5|2245|2244.7|2243.6|2243.3|105
1639064590000|2021-12-09 15:43:10|2243.7|2243.4|2242.7|2242.4|2243.7|2243.4|2242.1|2241.8|114
1639064600000|2021-12-09 15:43:20|2242.2|2241.9|2241.7|2241.4|2242.5|2242.2|2241|2240.7|173
1639064610000|2021-12-09 15:43:30|2241.9|2241.6|2242.3|2242|2242.5|2242.2|2241.9|2241.6|141
1639064620000|2021-12-09 15:43:40|2242.4|2242.1|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|100
1639064630000|2021-12-09 15:43:50|2242.6|2242.3|2243.2|2242.9|2243.6|2243.3|2242.4|2242.1|104
1639064640000|2021-12-09 15:44:00|2243.3|2243|2243.5|2243.2|2244|2243.7|2243|2242.7|75
1639064650000|2021-12-09 15:44:10|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2242.8|2242.5|73
1639064660000|2021-12-09 15:44:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|33
1639064670000|2021-12-09 15:44:30|2243.2|2242.9|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|68
1639064680000|2021-12-09 15:44:40|2243.3|2243|2243|2242.7|2243.4|2243.1|2243|2242.7|44
1639064690000|2021-12-09 15:44:50|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.5|2242.2|48
1639064700000|2021-12-09 15:45:00|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2242.9|2242.6|94
1639064710000|2021-12-09 15:45:10|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.4|2243.1|65
1639064720000|2021-12-09 15:45:20|2243.7|2243.4|2244.5|2244.2|2244.6|2244.3|2243.7|2243.4|71
1639064730000|2021-12-09 15:45:30|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|69
1639064740000|2021-12-09 15:45:40|2244.5|2244.2|2245.1|2244.8|2245.2|2244.9|2244.4|2244.1|69
1639064750000|2021-12-09 15:45:50|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.7|2244.4|153
1639064760000|2021-12-09 15:46:00|2244.9|2244.6|2243.8|2243.5|2244.9|2244.6|2243.7|2243.4|183
1639064770000|2021-12-09 15:46:10|2243.9|2243.6|2242.7|2242.4|2243.9|2243.6|2242.7|2242.4|82
1639064780000|2021-12-09 15:46:20|2243|2242.7|2243.9|2243.6|2243.9|2243.6|2243|2242.7|50
1639064790000|2021-12-09 15:46:30|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.1|2242.8|17
1639064800000|2021-12-09 15:46:40|2243.3|2243|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|44
1639064810000|2021-12-09 15:46:50|2242.7|2242.4|2243.1|2242.8|2243.4|2243.1|2242.7|2242.4|61
1639064820000|2021-12-09 15:47:00|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2242.9|2242.6|114
1639064830000|2021-12-09 15:47:10|2243.9|2243.6|2243.1|2242.8|2244.1|2243.8|2242.6|2242.3|152
1639064840000|2021-12-09 15:47:20|2243.3|2243|2243.1|2242.8|2243.7|2243.4|2243|2242.7|71
1639064850000|2021-12-09 15:47:30|2243|2242.7|2243|2242.7|2243.4|2243.1|2243|2242.7|72
1639064860000|2021-12-09 15:47:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.5|2242.2|68
1639064870000|2021-12-09 15:47:50|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|36
1639064880000|2021-12-09 15:48:00|2243.4|2243.1|2244.1|2243.8|2244.4|2244.1|2243.4|2243.1|118
1639064890000|2021-12-09 15:48:10|2243.9|2243.6|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|41
1639064900000|2021-12-09 15:48:20|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.9|2243.6|53
1639064910000|2021-12-09 15:48:30|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|45
1639064920000|2021-12-09 15:48:40|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.3|2244|39
1639064930000|2021-12-09 15:48:50|2244.7|2244.4|2245.1|2244.8|2245.2|2244.9|2244.7|2244.4|54
1639064940000|2021-12-09 15:49:00|2245.2|2244.9|2245.9|2245.6|2246.1|2245.8|2244.8|2244.5|234
1639064950000|2021-12-09 15:49:10|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|311
1639064960000|2021-12-09 15:49:20|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.5|2245.2|113
1639064970000|2021-12-09 15:49:30|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.3|2245|99
1639064980000|2021-12-09 15:49:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|70
1639064990000|2021-12-09 15:49:50|2245.7|2245.4|2246.1|2245.8|2246.5|2246.2|2245.7|2245.4|37
1639065000000|2021-12-09 15:50:00|2246|2245.7|2246.3|2246|2246.4|2246.1|2246|2245.7|46
1639065010000|2021-12-09 15:50:10|2246.4|2246.1|2245.7|2245.4|2246.6|2246.3|2245.7|2245.4|198
1639065020000|2021-12-09 15:50:20|2245.8|2245.5|2245.3|2245|2245.9|2245.6|2245.3|2245|67
1639065030000|2021-12-09 15:50:30|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2244.6|2244.3|71
1639065040000|2021-12-09 15:50:40|2245.2|2244.9|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|26
1639065050000|2021-12-09 15:50:50|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.2|2243.9|33
1639065060000|2021-12-09 15:51:00|2244.4|2244.1|2244.7|2244.4|2244.9|2244.6|2243.9|2243.6|213
1639065070000|2021-12-09 15:51:10|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|61
1639065080000|2021-12-09 15:51:20|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.7|2243.4|80
1639065090000|2021-12-09 15:51:30|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.3|2243|22
1639065100000|2021-12-09 15:51:40|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|24
1639065110000|2021-12-09 15:51:50|2243.9|2243.6|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|39
1639065120000|2021-12-09 15:52:00|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.1|2242.8|47
1639065130000|2021-12-09 15:52:10|2243.2|2242.9|2244.2|2243.9|2244.2|2243.9|2243.2|2242.9|149
1639065140000|2021-12-09 15:52:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|114
1639065150000|2021-12-09 15:52:30|2243.8|2243.5|2244.5|2244.2|2244.5|2244.2|2243.7|2243.4|58
1639065160000|2021-12-09 15:52:40|2244.4|2244.1|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|81
1639065170000|2021-12-09 15:52:50|2244.5|2244.2|2244|2243.7|2244.7|2244.4|2244|2243.7|123
1639065180000|2021-12-09 15:53:00|2243.9|2243.6|2243.7|2243.4|2244.2|2243.9|2243.6|2243.3|85
1639065190000|2021-12-09 15:53:10|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.7|2243.4|284
1639065200000|2021-12-09 15:53:20|2244.3|2244|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|70
1639065210000|2021-12-09 15:53:30|2244.1|2243.8|2243.6|2243.3|2244.3|2244|2243.6|2243.3|45
1639065220000|2021-12-09 15:53:40|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2242.7|2242.4|100
1639065230000|2021-12-09 15:53:50|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.8|2242.5|44
1639065240000|2021-12-09 15:54:00|2242.9|2242.6|2243.1|2242.8|2243.4|2243.1|2242.7|2242.4|56
1639065250000|2021-12-09 15:54:10|2243.3|2243|2243|2242.7|2243.5|2243.2|2243|2242.7|255
1639065260000|2021-12-09 15:54:20|2243.1|2242.8|2243.8|2243.5|2243.9|2243.6|2242.8|2242.5|56
1639065270000|2021-12-09 15:54:30|2243.7|2243.4|2243|2242.7|2243.7|2243.4|2242.9|2242.6|30
1639065280000|2021-12-09 15:54:40|2243.2|2242.9|2243|2242.7|2243.3|2243|2242.9|2242.6|18
1639065290000|2021-12-09 15:54:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.8|2242.5|32
1639065300000|2021-12-09 15:55:00|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2241.9|2241.6|78
1639065310000|2021-12-09 15:55:10|2242.7|2242.4|2242.7|2242.4|2243.1|2242.8|2242.4|2242.1|53
1639065320000|2021-12-09 15:55:20|2243|2242.7|2243|2242.7|2243.5|2243.2|2242.9|2242.6|92
1639065330000|2021-12-09 15:55:30|2243.1|2242.8|2242.3|2242|2243.1|2242.8|2242.3|2242|27
1639065340000|2021-12-09 15:55:40|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|27
1639065350000|2021-12-09 15:55:50|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|30
1639065360000|2021-12-09 15:56:00|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.3|2242|46
1639065370000|2021-12-09 15:56:10|2243.2|2242.9|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|64
1639065380000|2021-12-09 15:56:20|2243.9|2243.6|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|47
1639065390000|2021-12-09 15:56:30|2243.5|2243.2|2244.6|2244.3|2244.7|2244.4|2243.5|2243.2|75
1639065400000|2021-12-09 15:56:40|2244.7|2244.4|2244.1|2243.8|2244.7|2244.4|2243.9|2243.6|70
1639065410000|2021-12-09 15:56:50|2244|2243.7|2244.3|2244|2244.7|2244.4|2244|2243.7|91
1639065420000|2021-12-09 15:57:00|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.7|2243.4|292
1639065430000|2021-12-09 15:57:10|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|49
1639065440000|2021-12-09 15:57:20|2243.9|2243.6|2244.4|2244.1|2244.5|2244.2|2243.9|2243.6|23
1639065450000|2021-12-09 15:57:30|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2243.9|2243.6|53
1639065460000|2021-12-09 15:57:40|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.8|2243.5|28
1639065470000|2021-12-09 15:57:50|2243.9|2243.6|2244.3|2244|2244.6|2244.3|2243.7|2243.4|83
1639065480000|2021-12-09 15:58:00|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|66
1639065490000|2021-12-09 15:58:10|2245|2244.7|2244.7|2244.4|2245.6|2245.3|2244.7|2244.4|200
1639065500000|2021-12-09 15:58:20|2244.8|2244.5|2244.5|2244.2|2244.9|2244.6|2244.4|2244.1|36
1639065510000|2021-12-09 15:58:30|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|101
1639065520000|2021-12-09 15:58:40|2244.9|2244.6|2245|2244.7|2245.3|2245|2244.8|2244.5|55
1639065530000|2021-12-09 15:58:50|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|34
1639065540000|2021-12-09 15:59:00|2245.5|2245.2|2245.4|2245.1|2245.9|2245.6|2245.1|2244.8|72
1639065550000|2021-12-09 15:59:10|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2244.8|2244.5|83
1639065560000|2021-12-09 15:59:20|2245|2244.7|2244.5|2244.2|2245.1|2244.8|2244.3|2244|69
1639065570000|2021-12-09 15:59:30|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2244|2243.7|34
1639065580000|2021-12-09 15:59:40|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2244|2243.7|41
1639065590000|2021-12-09 15:59:50|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|30
1639065600000|2021-12-09 16:00:00|2244.8|2244.5|2244.1|2243.8|2244.9|2244.6|2243.8|2243.5|385
1639065610000|2021-12-09 16:00:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.6|2243.3|49
1639065620000|2021-12-09 16:00:20|2243.9|2243.6|2243.3|2243|2243.9|2243.6|2242.9|2242.6|111
1639065630000|2021-12-09 16:00:30|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.9|2242.6|54
1639065640000|2021-12-09 16:00:40|2243|2242.7|2243.3|2243|2243.7|2243.4|2243|2242.7|116
1639065650000|2021-12-09 16:00:50|2243.4|2243.1|2244.2|2243.9|2244.2|2243.9|2243.3|2243|73
1639065660000|2021-12-09 16:01:00|2244.1|2243.8|2244.8|2244.5|2244.8|2244.5|2244.1|2243.8|42
1639065670000|2021-12-09 16:01:10|2244.7|2244.4|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|277
1639065680000|2021-12-09 16:01:20|2244.7|2244.4|2244.9|2244.6|2245.2|2244.9|2244.7|2244.4|58
1639065690000|2021-12-09 16:01:30|2244.8|2244.5|2245.5|2245.2|2245.5|2245.2|2244.7|2244.4|84
1639065700000|2021-12-09 16:01:40|2245.6|2245.3|2244.7|2244.4|2245.6|2245.3|2244.7|2244.4|213
1639065710000|2021-12-09 16:01:50|2244.9|2244.6|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|38
1639065720000|2021-12-09 16:02:00|2244.7|2244.4|2244.7|2244.4|2245.2|2244.9|2244.4|2244.1|77
1639065730000|2021-12-09 16:02:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2243.8|2243.5|141
1639065740000|2021-12-09 16:02:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|189
1639065750000|2021-12-09 16:02:30|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.7|2243.4|49
1639065760000|2021-12-09 16:02:40|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243|2242.7|249
1639065770000|2021-12-09 16:02:50|2243.6|2243.3|2243.4|2243.1|2244|2243.7|2243.3|2243|121
1639065780000|2021-12-09 16:03:00|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243|2242.7|29
1639065790000|2021-12-09 16:03:10|2243.4|2243.1|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|19
1639065800000|2021-12-09 16:03:20|2242.8|2242.5|2243.1|2242.8|2243.3|2243|2242.7|2242.4|58
1639065810000|2021-12-09 16:03:30|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|32
1639065820000|2021-12-09 16:03:40|2243.6|2243.3|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|33
1639065830000|2021-12-09 16:03:50|2243.2|2242.9|2242.6|2242.3|2243.2|2242.9|2242.5|2242.2|48
1639065840000|2021-12-09 16:04:00|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|64
1639065850000|2021-12-09 16:04:10|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.1|2241.8|44
1639065860000|2021-12-09 16:04:20|2242.3|2242|2242.1|2241.8|2242.3|2242|2241.9|2241.6|48
1639065870000|2021-12-09 16:04:30|2242|2241.7|2242.3|2242|2242.3|2242|2241.6|2241.3|72
1639065880000|2021-12-09 16:04:40|2242.2|2241.9|2241.7|2241.4|2242.4|2242.1|2241.6|2241.3|28
1639065890000|2021-12-09 16:04:50|2241.5|2241.2|2241.3|2241|2241.7|2241.4|2241.3|2241|164
1639065900000|2021-12-09 16:05:00|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|52
1639065910000|2021-12-09 16:05:10|2241.7|2241.4|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|65
1639065920000|2021-12-09 16:05:20|2242.3|2242|2242.8|2242.5|2243|2242.7|2242.1|2241.8|43
1639065930000|2021-12-09 16:05:30|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|51
1639065940000|2021-12-09 16:05:40|2243.3|2243|2242.5|2242.2|2243.5|2243.2|2242.1|2241.8|44
1639065950000|2021-12-09 16:05:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|10
1639065960000|2021-12-09 16:06:00|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.3|2242|26
1639065970000|2021-12-09 16:06:10|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.4|2242.1|28
1639065980000|2021-12-09 16:06:20|2243.1|2242.8|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|38
1639065990000|2021-12-09 16:06:30|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243|2242.7|28
1639066000000|2021-12-09 16:06:40|2243.6|2243.3|2243.9|2243.6|2244.2|2243.9|2243.6|2243.3|43
1639066010000|2021-12-09 16:06:50|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.4|2243.1|19
1639066020000|2021-12-09 16:07:00|2244|2243.7|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|43
1639066030000|2021-12-09 16:07:10|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|39
1639066040000|2021-12-09 16:07:20|2243.3|2243|2243.3|2243|2243.9|2243.6|2243.2|2242.9|32
1639066050000|2021-12-09 16:07:30|2243.2|2242.9|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|31
1639066060000|2021-12-09 16:07:40|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2242.9|2242.6|46
1639066070000|2021-12-09 16:07:50|2243.5|2243.2|2243.6|2243.3|2243.9|2243.6|2243.4|2243.1|57
1639066080000|2021-12-09 16:08:00|2243.9|2243.6|2243.4|2243.1|2244|2243.7|2243.4|2243.1|72
1639066090000|2021-12-09 16:08:10|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.3|2243|36
1639066100000|2021-12-09 16:08:20|2243.9|2243.6|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|116
1639066110000|2021-12-09 16:08:30|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.6|2244.3|73
1639066120000|2021-12-09 16:08:40|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.3|2244|343
1639066130000|2021-12-09 16:08:50|2244.1|2243.8|2242.7|2242.4|2244.2|2243.9|2242.7|2242.4|322
1639066140000|2021-12-09 16:09:00|2242.8|2242.5|2242.9|2242.6|2243.7|2243.4|2242.8|2242.5|107
1639066150000|2021-12-09 16:09:10|2243.1|2242.8|2243.7|2243.4|2244|2243.7|2243|2242.7|33
1639066160000|2021-12-09 16:09:20|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.6|2243.3|50
1639066170000|2021-12-09 16:09:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.8|2243.5|31
1639066180000|2021-12-09 16:09:40|2244.3|2244|2244.9|2244.6|2245|2244.7|2244.3|2244|59
1639066190000|2021-12-09 16:09:50|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|77
1639066200000|2021-12-09 16:10:00|2245.6|2245.3|2244.2|2243.9|2245.6|2245.3|2244|2243.7|104
1639066210000|2021-12-09 16:10:10|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|39
1639066220000|2021-12-09 16:10:20|2244.9|2244.6|2245.2|2244.9|2245.6|2245.3|2244.9|2244.6|54
1639066230000|2021-12-09 16:10:30|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2244.8|2244.5|36
1639066240000|2021-12-09 16:10:40|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.3|2244|48
1639066250000|2021-12-09 16:10:50|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2243.7|2243.4|53
1639066260000|2021-12-09 16:11:00|2243.9|2243.6|2243.3|2243|2244.3|2244|2243.1|2242.8|54
1639066270000|2021-12-09 16:11:10|2243.2|2242.9|2242.7|2242.4|2243.5|2243.2|2242.6|2242.3|155
1639066280000|2021-12-09 16:11:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.3|2242|60
1639066290000|2021-12-09 16:11:30|2242.6|2242.3|2241.8|2241.5|2242.7|2242.4|2241.8|2241.5|140
1639066300000|2021-12-09 16:11:40|2241.9|2241.6|2240.6|2240.3|2242.2|2241.9|2240.4|2240.1|162
1639066310000|2021-12-09 16:11:50|2240.7|2240.4|2240.4|2240.1|2240.8|2240.5|2239.9|2239.6|378
1639066320000|2021-12-09 16:12:00|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.1|2239.8|56
1639066330000|2021-12-09 16:12:10|2240|2239.7|2240.4|2240.1|2240.7|2240.4|2239.7|2239.4|61
1639066340000|2021-12-09 16:12:20|2240.3|2240|2241.6|2241.3|2241.8|2241.5|2240.3|2240|90
1639066350000|2021-12-09 16:12:30|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.2|2240.9|242
1639066360000|2021-12-09 16:12:40|2241.1|2240.8|2241.8|2241.5|2242.1|2241.8|2241.1|2240.8|38
1639066370000|2021-12-09 16:12:50|2241.7|2241.4|2241.3|2241|2241.8|2241.5|2241.3|2241|69
1639066380000|2021-12-09 16:13:00|2241.6|2241.3|2241.7|2241.4|2242|2241.7|2241.4|2241.1|36
1639066390000|2021-12-09 16:13:10|2241.6|2241.3|2241.4|2241.1|2242|2241.7|2241.4|2241.1|25
1639066400000|2021-12-09 16:13:20|2241.6|2241.3|2239.9|2239.6|2241.6|2241.3|2239.9|2239.6|131
1639066410000|2021-12-09 16:13:30|2240|2239.7|2240.6|2240.3|2240.6|2240.3|2239.9|2239.6|111
1639066420000|2021-12-09 16:13:40|2240.5|2240.2|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|40
1639066430000|2021-12-09 16:13:50|2240.8|2240.5|2240.7|2240.4|2241.1|2240.8|2240.4|2240.1|53
1639066440000|2021-12-09 16:14:00|2240.6|2240.3|2240.3|2240|2240.8|2240.5|2240|2239.7|109
1639066450000|2021-12-09 16:14:10|2240.2|2239.9|2240.5|2240.2|2240.7|2240.4|2240.1|2239.8|68
1639066460000|2021-12-09 16:14:20|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|256
1639066470000|2021-12-09 16:14:30|2240.8|2240.5|2240.2|2239.9|2241.1|2240.8|2240.1|2239.8|274
1639066480000|2021-12-09 16:14:40|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|35
1639066490000|2021-12-09 16:14:50|2240.5|2240.2|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|33
1639066500000|2021-12-09 16:15:00|2240.5|2240.2|2240.7|2240.4|2241.2|2240.9|2240.4|2240.1|83
1639066510000|2021-12-09 16:15:10|2240.8|2240.5|2240.6|2240.3|2241.4|2241.1|2240.6|2240.3|25
1639066520000|2021-12-09 16:15:20|2240.2|2239.9|2239.3|2239|2240.2|2239.9|2239.1|2238.8|147
1639066530000|2021-12-09 16:15:30|2239.2|2238.9|2238.8|2238.5|2239.4|2239.1|2238.6|2238.3|80
1639066540000|2021-12-09 16:15:40|2238.7|2238.4|2239.4|2239.1|2239.5|2239.2|2238.6|2238.3|102
1639066550000|2021-12-09 16:15:50|2239.5|2239.2|2240.4|2240.1|2240.4|2240.1|2239.2|2238.9|94
1639066560000|2021-12-09 16:16:00|2240.5|2240.2|2239.7|2239.4|2240.7|2240.4|2239.7|2239.4|205
1639066570000|2021-12-09 16:16:10|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.4|2239.1|72
1639066580000|2021-12-09 16:16:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.3|2239|38
1639066590000|2021-12-09 16:16:30|2239.6|2239.3|2239.3|2239|2239.7|2239.4|2239.2|2238.9|25
1639066600000|2021-12-09 16:16:40|2239.4|2239.1|2240|2239.7|2240.1|2239.8|2239.4|2239.1|32
1639066610000|2021-12-09 16:16:50|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|33
1639066620000|2021-12-09 16:17:00|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2239.8|2239.5|30
1639066630000|2021-12-09 16:17:10|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240|2239.7|76
1639066640000|2021-12-09 16:17:20|2240.3|2240|2239.2|2238.9|2240.4|2240.1|2239.2|2238.9|50
1639066650000|2021-12-09 16:17:30|2239.1|2238.8|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|47
1639066660000|2021-12-09 16:17:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.7|2238.4|27
1639066670000|2021-12-09 16:17:50|2238.8|2238.5|2239.6|2239.3|2239.6|2239.3|2238.8|2238.5|61
1639066680000|2021-12-09 16:18:00|2239.5|2239.2|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|78
1639066690000|2021-12-09 16:18:10|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|25
1639066700000|2021-12-09 16:18:20|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2238.9|2238.6|228
1639066710000|2021-12-09 16:18:30|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.4|2239.1|82
1639066720000|2021-12-09 16:18:40|2240.1|2239.8|2240.4|2240.1|2240.5|2240.2|2239.9|2239.6|44
1639066730000|2021-12-09 16:18:50|2240.3|2240|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|97
1639066740000|2021-12-09 16:19:00|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.4|2239.1|38
1639066750000|2021-12-09 16:19:10|2240|2239.7|2240.5|2240.2|2240.8|2240.5|2240|2239.7|62
1639066760000|2021-12-09 16:19:20|2240.6|2240.3|2240.8|2240.5|2241.3|2241|2240.6|2240.3|85
1639066770000|2021-12-09 16:19:30|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.5|2240.2|39
1639066780000|2021-12-09 16:19:40|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.7|2240.4|34
1639066790000|2021-12-09 16:19:50|2241|2240.7|2241.4|2241.1|2241.5|2241.2|2241|2240.7|53
1639066800000|2021-12-09 16:20:00|2241.2|2240.9|2241.7|2241.4|2241.8|2241.5|2240.9|2240.6|145
1639066810000|2021-12-09 16:20:10|2241.8|2241.5|2240.6|2240.3|2241.8|2241.5|2240.4|2240.1|61
1639066820000|2021-12-09 16:20:20|2240.5|2240.2|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|28
1639066830000|2021-12-09 16:20:30|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|22
1639066840000|2021-12-09 16:20:40|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.8|2239.5|75
1639066850000|2021-12-09 16:20:50|2240.1|2239.8|2240.4|2240.1|2240.6|2240.3|2239.9|2239.6|75
1639066860000|2021-12-09 16:21:00|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|27
1639066870000|2021-12-09 16:21:10|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|93
1639066880000|2021-12-09 16:21:20|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2239.9|2239.6|43
1639066890000|2021-12-09 16:21:30|2240.2|2239.9|2240.6|2240.3|2240.9|2240.6|2240|2239.7|90
1639066900000|2021-12-09 16:21:40|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240|2239.7|27
1639066910000|2021-12-09 16:21:50|2240|2239.7|2240.3|2240|2240.5|2240.2|2240|2239.7|22
1639066920000|2021-12-09 16:22:00|2240.2|2239.9|2240.9|2240.6|2240.9|2240.6|2240.2|2239.9|30
1639066930000|2021-12-09 16:22:10|2241.1|2240.8|2241.5|2241.2|2241.6|2241.3|2240.8|2240.5|41
1639066940000|2021-12-09 16:22:20|2241.4|2241.1|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|54
1639066950000|2021-12-09 16:22:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|38
1639066960000|2021-12-09 16:22:40|2241.8|2241.5|2242.4|2242.1|2242.5|2242.2|2241.8|2241.5|46
1639066970000|2021-12-09 16:22:50|2242.3|2242|2242.8|2242.5|2243.1|2242.8|2242.3|2242|142
1639066980000|2021-12-09 16:23:00|2242.7|2242.4|2242.6|2242.3|2243.3|2243|2242.5|2242.2|94
1639066990000|2021-12-09 16:23:10|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|63
1639067000000|2021-12-09 16:23:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|45
1639067010000|2021-12-09 16:23:30|2243.3|2243|2243.3|2243|2243.4|2243.1|2243|2242.7|30
1639067020000|2021-12-09 16:23:40|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.2|2242.9|57
1639067030000|2021-12-09 16:23:50|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.3|2243|37
1639067040000|2021-12-09 16:24:00|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.6|2243.3|60
1639067050000|2021-12-09 16:24:10|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|52
1639067060000|2021-12-09 16:24:20|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2244|2243.7|95
1639067070000|2021-12-09 16:24:30|2244|2243.7|2244.4|2244.1|2244.6|2244.3|2244|2243.7|143
1639067080000|2021-12-09 16:24:40|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|165
1639067090000|2021-12-09 16:24:50|2245.1|2244.8|2245.2|2244.9|2245.8|2245.5|2245.1|2244.8|228
1639067100000|2021-12-09 16:25:00|2245.1|2244.8|2245.4|2245.1|2245.7|2245.4|2245|2244.7|263
1639067110000|2021-12-09 16:25:10|2245.6|2245.3|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|58
1639067120000|2021-12-09 16:25:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2244.4|2244.1|611
1639067130000|2021-12-09 16:25:30|2245.4|2245.1|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|259
1639067140000|2021-12-09 16:25:40|2244.9|2244.6|2244.1|2243.8|2245.1|2244.8|2244|2243.7|82
1639067150000|2021-12-09 16:25:50|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.3|2244|42
1639067160000|2021-12-09 16:26:00|2244.9|2244.6|2245.3|2245|2245.7|2245.4|2244.9|2244.6|65
1639067170000|2021-12-09 16:26:10|2245.2|2244.9|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|224
1639067180000|2021-12-09 16:26:20|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|27
1639067190000|2021-12-09 16:26:30|2244.7|2244.4|2245.4|2245.1|2245.6|2245.3|2244.4|2244.1|38
1639067200000|2021-12-09 16:26:40|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.3|2245|13
1639067210000|2021-12-09 16:26:50|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|16
1639067220000|2021-12-09 16:27:00|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|43
1639067230000|2021-12-09 16:27:10|2245.3|2245|2245.6|2245.3|2245.9|2245.6|2245.2|2244.9|32
1639067240000|2021-12-09 16:27:20|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|55
1639067250000|2021-12-09 16:27:30|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.4|2245.1|34
1639067260000|2021-12-09 16:27:40|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.8|2245.5|18
1639067270000|2021-12-09 16:27:50|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|38
1639067280000|2021-12-09 16:28:00|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.8|2245.5|59
1639067290000|2021-12-09 16:28:10|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|47
1639067300000|2021-12-09 16:28:20|2246.5|2246.2|2246.6|2246.3|2247.1|2246.8|2246.5|2246.2|181
1639067310000|2021-12-09 16:28:30|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.5|2246.2|48
1639067320000|2021-12-09 16:28:40|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|43
1639067330000|2021-12-09 16:28:50|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|12
1639067340000|2021-12-09 16:29:00|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2246|2245.7|96
1639067350000|2021-12-09 16:29:10|2246.7|2246.4|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|113
1639067360000|2021-12-09 16:29:20|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|39
1639067370000|2021-12-09 16:29:30|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|205
1639067380000|2021-12-09 16:29:40|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246|2245.7|79
1639067390000|2021-12-09 16:29:50|2246.2|2245.9|2246.2|2245.9|2246.6|2246.3|2246|2245.7|127
1639067400000|2021-12-09 16:30:00|2246.1|2245.8|2246.6|2246.3|2246.9|2246.6|2246.1|2245.8|106
1639067410000|2021-12-09 16:30:10|2246.5|2246.2|2245.7|2245.4|2246.5|2246.2|2245.6|2245.3|180
1639067420000|2021-12-09 16:30:20|2245.8|2245.5|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|26
1639067430000|2021-12-09 16:30:30|2245.7|2245.4|2246.6|2246.3|2246.6|2246.3|2245.7|2245.4|35
1639067440000|2021-12-09 16:30:40|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|44
1639067450000|2021-12-09 16:30:50|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2245.9|2245.6|26
1639067460000|2021-12-09 16:31:00|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246|2245.7|26
1639067470000|2021-12-09 16:31:10|2246.6|2246.3|2247.6|2247.3|2247.6|2247.3|2246.5|2246.2|100
1639067480000|2021-12-09 16:31:20|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.6|2247.3|115
1639067490000|2021-12-09 16:31:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.3|2247|66
1639067500000|2021-12-09 16:31:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|71
1639067510000|2021-12-09 16:31:50|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2247.2|2246.9|70
1639067520000|2021-12-09 16:32:00|2247.2|2246.9|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|36
1639067530000|2021-12-09 16:32:10|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.3|2247|39
1639067540000|2021-12-09 16:32:20|2247.9|2247.6|2248.4|2248.1|2248.5|2248.2|2247.9|2247.6|170
1639067550000|2021-12-09 16:32:30|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2248.3|2248|103
1639067560000|2021-12-09 16:32:40|2248.6|2248.3|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|49
1639067570000|2021-12-09 16:32:50|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.5|2247.2|23
1639067580000|2021-12-09 16:33:00|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|69
1639067590000|2021-12-09 16:33:10|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|24
1639067600000|2021-12-09 16:33:20|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.5|2247.2|106
1639067610000|2021-12-09 16:33:30|2247.7|2247.4|2247.3|2247|2247.8|2247.5|2247|2246.7|36
1639067620000|2021-12-09 16:33:40|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|80
1639067630000|2021-12-09 16:33:50|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.3|2247|45
1639067640000|2021-12-09 16:34:00|2247.5|2247.2|2247|2246.7|2247.6|2247.3|2246.8|2246.5|42
1639067650000|2021-12-09 16:34:10|2246.9|2246.6|2246.8|2246.5|2247.1|2246.8|2246.6|2246.3|39
1639067660000|2021-12-09 16:34:20|2246.7|2246.4|2246.4|2246.1|2246.9|2246.6|2246.1|2245.8|49
1639067670000|2021-12-09 16:34:30|2246.3|2246|2246.5|2246.2|2246.7|2246.4|2246.1|2245.8|60
1639067680000|2021-12-09 16:34:40|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2246|2245.7|35
1639067690000|2021-12-09 16:34:50|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.4|2245.1|63
1639067700000|2021-12-09 16:35:00|2245.9|2245.6|2246.4|2246.1|2246.6|2246.3|2245.9|2245.6|72
1639067710000|2021-12-09 16:35:10|2246.3|2246|2245.7|2245.4|2246.3|2246|2245.6|2245.3|47
1639067720000|2021-12-09 16:35:20|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|45
1639067730000|2021-12-09 16:35:30|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2244.9|2244.6|70
1639067740000|2021-12-09 16:35:40|2245|2244.7|2244.3|2244|2245.1|2244.8|2244.2|2243.9|99
1639067750000|2021-12-09 16:35:50|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244|2243.7|195
1639067760000|2021-12-09 16:36:00|2244.8|2244.5|2245.8|2245.5|2245.9|2245.6|2244.8|2244.5|76
1639067770000|2021-12-09 16:36:10|2245.7|2245.4|2244.4|2244.1|2245.7|2245.4|2244.4|2244.1|88
1639067780000|2021-12-09 16:36:20|2244.3|2244|2244.9|2244.6|2245|2244.7|2244.3|2244|23
1639067790000|2021-12-09 16:36:30|2244.8|2244.5|2244.5|2244.2|2244.9|2244.6|2244.4|2244.1|26
1639067800000|2021-12-09 16:36:40|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2243.6|2243.3|98
1639067810000|2021-12-09 16:36:50|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|40
1639067820000|2021-12-09 16:37:00|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.7|2243.4|28
1639067830000|2021-12-09 16:37:10|2243.9|2243.6|2244.4|2244.1|2244.5|2244.2|2243.7|2243.4|69
1639067840000|2021-12-09 16:37:20|2244.3|2244|2244.6|2244.3|2245|2244.7|2244.3|2244|39
1639067850000|2021-12-09 16:37:30|2244.7|2244.4|2245.4|2245.1|2245.6|2245.3|2244.7|2244.4|52
1639067860000|2021-12-09 16:37:40|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|20
1639067870000|2021-12-09 16:37:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|20
1639067880000|2021-12-09 16:38:00|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.6|2244.3|49
1639067890000|2021-12-09 16:38:10|2244.6|2244.3|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|95
1639067900000|2021-12-09 16:38:20|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.5|2243.2|43
1639067910000|2021-12-09 16:38:30|2243.7|2243.4|2244.2|2243.9|2244.3|2244|2243.7|2243.4|32
1639067920000|2021-12-09 16:38:40|2244.1|2243.8|2244.6|2244.3|2245.1|2244.8|2243.9|2243.6|87
1639067930000|2021-12-09 16:38:50|2244.7|2244.4|2244.7|2244.4|2245|2244.7|2244.6|2244.3|23
1639067940000|2021-12-09 16:39:00|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.3|2244|47
1639067950000|2021-12-09 16:39:10|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.3|2244|36
1639067960000|2021-12-09 16:39:20|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|71
1639067970000|2021-12-09 16:39:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|23
1639067980000|2021-12-09 16:39:40|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|51
1639067990000|2021-12-09 16:39:50|2245.3|2245|2245|2244.7|2245.4|2245.1|2244.9|2244.6|58
1639068000000|2021-12-09 16:40:00|2245.1|2244.8|2245.3|2245|2245.6|2245.3|2245.1|2244.8|42
1639068010000|2021-12-09 16:40:10|2245.2|2244.9|2245.9|2245.6|2245.9|2245.6|2245.2|2244.9|30
1639068020000|2021-12-09 16:40:20|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.4|2245.1|31
1639068030000|2021-12-09 16:40:30|2245.4|2245.1|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|19
1639068040000|2021-12-09 16:40:40|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.2|2244.9|83
1639068050000|2021-12-09 16:40:50|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.2|2244.9|63
1639068060000|2021-12-09 16:41:00|2245.2|2244.9|2244.6|2244.3|2245.4|2245.1|2244.6|2244.3|50
1639068070000|2021-12-09 16:41:10|2244.5|2244.2|2243.4|2243.1|2244.5|2244.2|2243.4|2243.1|100
1639068080000|2021-12-09 16:41:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|13
1639068090000|2021-12-09 16:41:30|2243.5|2243.2|2244.8|2244.5|2245|2244.7|2243.4|2243.1|31
1639068100000|2021-12-09 16:41:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.3|2244|20
1639068110000|2021-12-09 16:41:50|2244.8|2244.5|2244.9|2244.6|2245.2|2244.9|2244.6|2244.3|26
1639068120000|2021-12-09 16:42:00|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.6|2244.3|18
1639068130000|2021-12-09 16:42:10|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.5|2244.2|21
1639068140000|2021-12-09 16:42:20|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|34
1639068150000|2021-12-09 16:42:30|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244|2243.7|46
1639068160000|2021-12-09 16:42:40|2244.3|2244|2244|2243.7|2244.4|2244.1|2244|2243.7|24
1639068170000|2021-12-09 16:42:50|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.9|2243.6|32
1639068180000|2021-12-09 16:43:00|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.5|2243.2|85
1639068190000|2021-12-09 16:43:10|2243.5|2243.2|2242.9|2242.6|2243.6|2243.3|2242.8|2242.5|90
1639068200000|2021-12-09 16:43:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|40
1639068210000|2021-12-09 16:43:30|2242.8|2242.5|2243|2242.7|2243.2|2242.9|2242.8|2242.5|70
1639068220000|2021-12-09 16:43:40|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|13
1639068230000|2021-12-09 16:43:50|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|15
1639068240000|2021-12-09 16:44:00|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.5|2242.2|57
1639068250000|2021-12-09 16:44:10|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|23
1639068260000|2021-12-09 16:44:20|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2242.3|2242|36
1639068270000|2021-12-09 16:44:30|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.7|2242.4|11
1639068280000|2021-12-09 16:44:40|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|8
1639068290000|2021-12-09 16:44:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.3|2243|27
1639068300000|2021-12-09 16:45:00|2243.6|2243.3|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|659
1639068310000|2021-12-09 16:45:10|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2242.9|2242.6|37
1639068320000|2021-12-09 16:45:20|2243|2242.7|2242.2|2241.9|2243|2242.7|2242.1|2241.8|90
1639068330000|2021-12-09 16:45:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.1|2241.8|41
1639068340000|2021-12-09 16:45:40|2242.2|2241.9|2242.1|2241.8|2242.5|2242.2|2241.9|2241.6|96
1639068350000|2021-12-09 16:45:50|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|60
1639068360000|2021-12-09 16:46:00|2242.8|2242.5|2243.5|2243.2|2243.5|2243.2|2242.6|2242.3|82
1639068370000|2021-12-09 16:46:10|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|46
1639068380000|2021-12-09 16:46:20|2242.8|2242.5|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|45
1639068390000|2021-12-09 16:46:30|2243.1|2242.8|2243.4|2243.1|2243.5|2243.2|2243|2242.7|30
1639068400000|2021-12-09 16:46:40|2243.3|2243|2242.8|2242.5|2243.4|2243.1|2242.5|2242.2|52
1639068410000|2021-12-09 16:46:50|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.4|2242.1|28
1639068420000|2021-12-09 16:47:00|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|25
1639068430000|2021-12-09 16:47:10|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|31
1639068440000|2021-12-09 16:47:20|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|16
1639068450000|2021-12-09 16:47:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|20
1639068460000|2021-12-09 16:47:40|2243.7|2243.4|2242.6|2242.3|2243.7|2243.4|2242.5|2242.2|43
1639068470000|2021-12-09 16:47:50|2242.5|2242.2|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|28
1639068480000|2021-12-09 16:48:00|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.6|2242.3|27
1639068490000|2021-12-09 16:48:10|2242.8|2242.5|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|22
1639068500000|2021-12-09 16:48:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.3|2242|3
1639068510000|2021-12-09 16:48:30|2242.8|2242.5|2243|2242.7|2243.4|2243.1|2242.8|2242.5|24
1639068520000|2021-12-09 16:48:40|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.7|2242.4|23
1639068530000|2021-12-09 16:48:50|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|6
1639068540000|2021-12-09 16:49:00|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.5|2242.2|35
1639068550000|2021-12-09 16:49:10|2243.1|2242.8|2242.3|2242|2243.4|2243.1|2242.3|2242|31
1639068560000|2021-12-09 16:49:20|2242.2|2241.9|2242.9|2242.6|2242.9|2242.6|2242.1|2241.8|17
1639068570000|2021-12-09 16:49:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|14
1639068580000|2021-12-09 16:49:40|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|41
1639068590000|2021-12-09 16:49:50|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|13
1639068600000|2021-12-09 16:50:00|2243|2242.7|2243.2|2242.9|2243.3|2243|2242.9|2242.6|19
1639068610000|2021-12-09 16:50:10|2243.1|2242.8|2244.3|2244|2244.5|2244.2|2243.1|2242.8|109
1639068620000|2021-12-09 16:50:20|2244.1|2243.8|2244.2|2243.9|2244.7|2244.4|2244.1|2243.8|77
1639068630000|2021-12-09 16:50:30|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|41
1639068640000|2021-12-09 16:50:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|24
1639068650000|2021-12-09 16:50:50|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.6|2243.3|29
1639068660000|2021-12-09 16:51:00|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|42
1639068670000|2021-12-09 16:51:10|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.4|2242.1|75
1639068680000|2021-12-09 16:51:20|2242.8|2242.5|2241.8|2241.5|2242.8|2242.5|2241.8|2241.5|110
1639068690000|2021-12-09 16:51:30|2241.7|2241.4|2242|2241.7|2242.5|2242.2|2241.7|2241.4|68
1639068700000|2021-12-09 16:51:40|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|13
1639068710000|2021-12-09 16:51:50|2242|2241.7|2242.3|2242|2242.5|2242.2|2242|2241.7|48
1639068720000|2021-12-09 16:52:00|2242.5|2242.2|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|48
1639068730000|2021-12-09 16:52:10|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|46
1639068740000|2021-12-09 16:52:20|2243|2242.7|2243.7|2243.4|2243.8|2243.5|2243|2242.7|25
1639068750000|2021-12-09 16:52:30|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|40
1639068760000|2021-12-09 16:52:40|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|20
1639068770000|2021-12-09 16:52:50|2243.5|2243.2|2243.1|2242.8|2243.6|2243.3|2242.9|2242.6|80
1639068780000|2021-12-09 16:53:00|2243.2|2242.9|2243.3|2243|2243.6|2243.3|2243.2|2242.9|79
1639068790000|2021-12-09 16:53:10|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.2|2242.9|21
1639068800000|2021-12-09 16:53:20|2243.2|2242.9|2242.9|2242.6|2243.3|2243|2242.5|2242.2|28
1639068810000|2021-12-09 16:53:30|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|14
1639068820000|2021-12-09 16:53:40|2243|2242.7|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|24
1639068830000|2021-12-09 16:53:50|2242.7|2242.4|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|42
1639068840000|2021-12-09 16:54:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2241.8|2241.5|31
1639068850000|2021-12-09 16:54:10|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.9|2241.6|20
1639068860000|2021-12-09 16:54:20|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|33
1639068870000|2021-12-09 16:54:30|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|8
1639068880000|2021-12-09 16:54:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242|2241.7|28
1639068890000|2021-12-09 16:54:50|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.8|2241.5|8
1639068900000|2021-12-09 16:55:00|2241.9|2241.6|2241.6|2241.3|2242.1|2241.8|2241.5|2241.2|29
1639068910000|2021-12-09 16:55:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|20
1639068920000|2021-12-09 16:55:20|2241.6|2241.3|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|68
1639068930000|2021-12-09 16:55:30|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2241|2240.7|61
1639068940000|2021-12-09 16:55:40|2240.9|2240.6|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|33
1639068950000|2021-12-09 16:55:50|2240.8|2240.5|2240.5|2240.2|2241|2240.7|2240.5|2240.2|118
1639068960000|2021-12-09 16:56:00|2240.6|2240.3|2240|2239.7|2240.6|2240.3|2239.8|2239.5|114
1639068970000|2021-12-09 16:56:10|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.8|2239.5|47
1639068980000|2021-12-09 16:56:20|2240.1|2239.8|2239.7|2239.4|2240.2|2239.9|2239.5|2239.2|473
1639068990000|2021-12-09 16:56:30|2240|2239.7|2240.7|2240.4|2241|2240.7|2240|2239.7|119
1639069000000|2021-12-09 16:56:40|2241|2240.7|2241|2240.7|2241.5|2241.2|2240.9|2240.6|172
1639069010000|2021-12-09 16:56:50|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.6|2240.3|87
1639069020000|2021-12-09 16:57:00|2240.9|2240.6|2241.2|2240.9|2241.6|2241.3|2240.7|2240.4|87
1639069030000|2021-12-09 16:57:10|2241.3|2241|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|66
1639069040000|2021-12-09 16:57:20|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2240.8|2240.5|22
1639069050000|2021-12-09 16:57:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2240.7|2240.4|41
1639069060000|2021-12-09 16:57:40|2241.3|2241|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|27
1639069070000|2021-12-09 16:57:50|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2240.9|2240.6|12
1639069080000|2021-12-09 16:58:00|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.1|2240.8|21
1639069090000|2021-12-09 16:58:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2240.9|2240.6|42
1639069100000|2021-12-09 16:58:20|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.3|2241|80
1639069110000|2021-12-09 16:58:30|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|17
1639069120000|2021-12-09 16:58:40|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.4|2240.1|48
1639069130000|2021-12-09 16:58:50|2240.6|2240.3|2240.8|2240.5|2241|2240.7|2240.5|2240.2|18
1639069140000|2021-12-09 16:59:00|2240.7|2240.4|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|73
1639069150000|2021-12-09 16:59:10|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|39
1639069160000|2021-12-09 16:59:20|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.1|2239.8|74
1639069170000|2021-12-09 16:59:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|143
1639069180000|2021-12-09 16:59:40|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|27
1639069190000|2021-12-09 16:59:50|2240.1|2239.8|2240.5|2240.2|2240.7|2240.4|2240.1|2239.8|85
1639069200000|2021-12-09 17:00:00|2240.3|2240|2241.2|2240.9|2241.4|2241.1|2240.3|2240|35
1639069210000|2021-12-09 17:00:10|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.5|2240.2|329
1639069220000|2021-12-09 17:00:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.3|2240|50
1639069230000|2021-12-09 17:00:30|2240.3|2240|2239.6|2239.3|2240.3|2240|2239.4|2239.1|98
1639069240000|2021-12-09 17:00:40|2239.5|2239.2|2240.4|2240.1|2240.4|2240.1|2239.5|2239.2|62
1639069250000|2021-12-09 17:00:50|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|72
1639069260000|2021-12-09 17:01:00|2240.3|2240|2240.5|2240.2|2240.8|2240.5|2240.1|2239.8|90
1639069270000|2021-12-09 17:01:10|2240.7|2240.4|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|100
1639069280000|2021-12-09 17:01:20|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240|2239.7|91
1639069290000|2021-12-09 17:01:30|2240.3|2240|2240.3|2240|2240.4|2240.1|2239.8|2239.5|29
1639069300000|2021-12-09 17:01:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|19
1639069310000|2021-12-09 17:01:50|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240|2239.7|39
1639069320000|2021-12-09 17:02:00|2240.4|2240.1|2241.6|2241.3|2241.6|2241.3|2240|2239.7|79
1639069330000|2021-12-09 17:02:10|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|57
1639069340000|2021-12-09 17:02:20|2241.5|2241.2|2241.1|2240.8|2241.7|2241.4|2241|2240.7|32
1639069350000|2021-12-09 17:02:30|2240.9|2240.6|2241.4|2241.1|2241.6|2241.3|2240.8|2240.5|19
1639069360000|2021-12-09 17:02:40|2241.3|2241|2241.1|2240.8|2241.3|2241|2240.9|2240.6|12
1639069370000|2021-12-09 17:02:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|16
1639069380000|2021-12-09 17:03:00|2240.5|2240.2|2240.9|2240.6|2241.2|2240.9|2240.5|2240.2|72
1639069390000|2021-12-09 17:03:10|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240|2239.7|41
1639069400000|2021-12-09 17:03:20|2240.3|2240|2240.3|2240|2240.4|2240.1|2240|2239.7|44
1639069410000|2021-12-09 17:03:30|2240.2|2239.9|2240|2239.7|2240.3|2240|2239.8|2239.5|87
1639069420000|2021-12-09 17:03:40|2239.9|2239.6|2239.4|2239.1|2240|2239.7|2239.1|2238.8|65
1639069430000|2021-12-09 17:03:50|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2238.9|2238.6|18
1639069440000|2021-12-09 17:04:00|2238.9|2238.6|2237.8|2237.5|2238.9|2238.6|2237.8|2237.5|177
1639069450000|2021-12-09 17:04:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.4|2237.1|56
1639069460000|2021-12-09 17:04:20|2237.8|2237.5|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|48
1639069470000|2021-12-09 17:04:30|2237.3|2237|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|102
1639069480000|2021-12-09 17:04:40|2237|2236.7|2237.2|2236.9|2237.5|2237.2|2236.7|2236.4|75
1639069490000|2021-12-09 17:04:50|2237.1|2236.8|2237.6|2237.3|2237.8|2237.5|2237|2236.7|37
1639069500000|2021-12-09 17:05:00|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.7|2236.4|73
1639069510000|2021-12-09 17:05:10|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2236.9|2236.6|16
1639069520000|2021-12-09 17:05:20|2237.1|2236.8|2236.7|2236.4|2237.4|2237.1|2236.6|2236.3|22
1639069530000|2021-12-09 17:05:30|2236.6|2236.3|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|46
1639069540000|2021-12-09 17:05:40|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|63
1639069550000|2021-12-09 17:05:50|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.6|2236.3|31
1639069560000|2021-12-09 17:06:00|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|84
1639069570000|2021-12-09 17:06:10|2237.1|2236.8|2237.9|2237.6|2238.2|2237.9|2237.1|2236.8|126
1639069580000|2021-12-09 17:06:20|2238|2237.7|2238.3|2238|2238.6|2238.3|2238|2237.7|44
1639069590000|2021-12-09 17:06:30|2238.2|2237.9|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|24
1639069600000|2021-12-09 17:06:40|2238.9|2238.6|2239.1|2238.8|2239.3|2239|2238.8|2238.5|109
1639069610000|2021-12-09 17:06:50|2239.2|2238.9|2239|2238.7|2239.5|2239.2|2239|2238.7|53
1639069620000|2021-12-09 17:07:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.7|2238.4|69
1639069630000|2021-12-09 17:07:10|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.4|2238.1|46
1639069640000|2021-12-09 17:07:20|2238.5|2238.2|2237.3|2237|2238.5|2238.2|2237.3|2237|159
1639069650000|2021-12-09 17:07:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|127
1639069660000|2021-12-09 17:07:40|2237.3|2237|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|21
1639069670000|2021-12-09 17:07:50|2237.5|2237.2|2237.7|2237.4|2238|2237.7|2237.4|2237.1|48
1639069680000|2021-12-09 17:08:00|2237.6|2237.3|2238.6|2238.3|2238.7|2238.4|2237.6|2237.3|24
1639069690000|2021-12-09 17:08:10|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.5|2238.2|79
1639069700000|2021-12-09 17:08:20|2238.8|2238.5|2238.3|2238|2239|2238.7|2238.3|2238|22
1639069710000|2021-12-09 17:08:30|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238|2237.7|12
1639069720000|2021-12-09 17:08:40|2238.2|2237.9|2238.4|2238.1|2238.6|2238.3|2238.1|2237.8|17
1639069730000|2021-12-09 17:08:50|2238.5|2238.2|2238.6|2238.3|2239.1|2238.8|2238.5|2238.2|16
1639069740000|2021-12-09 17:09:00|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|23
1639069750000|2021-12-09 17:09:10|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|21
1639069760000|2021-12-09 17:09:20|2239.4|2239.1|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|71
1639069770000|2021-12-09 17:09:30|2239.8|2239.5|2239.2|2238.9|2239.9|2239.6|2239.2|2238.9|22
1639069780000|2021-12-09 17:09:40|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239|2238.7|21
1639069790000|2021-12-09 17:09:50|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.3|2239|14
1639069800000|2021-12-09 17:10:00|2239.4|2239.1|2238.6|2238.3|2239.6|2239.3|2238.5|2238.2|69
1639069810000|2021-12-09 17:10:10|2238.7|2238.4|2239|2238.7|2239.1|2238.8|2238.7|2238.4|13
1639069820000|2021-12-09 17:10:20|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.4|2238.1|45
1639069830000|2021-12-09 17:10:30|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.4|2238.1|30
1639069840000|2021-12-09 17:10:40|2238.7|2238.4|2239|2238.7|2239.3|2239|2238.6|2238.3|29
1639069850000|2021-12-09 17:10:50|2239.1|2238.8|2239.5|2239.2|2239.6|2239.3|2239|2238.7|46
1639069860000|2021-12-09 17:11:00|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.5|2239.2|47
1639069870000|2021-12-09 17:11:10|2240.1|2239.8|2240.3|2240|2240.5|2240.2|2240|2239.7|91
1639069880000|2021-12-09 17:11:20|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|25
1639069890000|2021-12-09 17:11:30|2240.4|2240.1|2240.1|2239.8|2240.5|2240.2|2239.9|2239.6|76
1639069900000|2021-12-09 17:11:40|2240|2239.7|2240.2|2239.9|2240.3|2240|2239.9|2239.6|17
1639069910000|2021-12-09 17:11:50|2240.1|2239.8|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|9
1639069920000|2021-12-09 17:12:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|37
1639069930000|2021-12-09 17:12:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|15
1639069940000|2021-12-09 17:12:20|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|27
1639069950000|2021-12-09 17:12:30|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.3|2240|63
1639069960000|2021-12-09 17:12:40|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|22
1639069970000|2021-12-09 17:12:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|30
1639069980000|2021-12-09 17:13:00|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.6|2240.3|23
1639069990000|2021-12-09 17:13:10|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2241|2240.7|58
1639070000000|2021-12-09 17:13:20|2241.5|2241.2|2241.6|2241.3|2242|2241.7|2241.5|2241.2|39
1639070010000|2021-12-09 17:13:30|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241|2240.7|57
1639070020000|2021-12-09 17:13:40|2241.3|2241|2241.5|2241.2|2241.8|2241.5|2241.3|2241|25
1639070030000|2021-12-09 17:13:50|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|29
1639070040000|2021-12-09 17:14:00|2241.3|2241|2241|2240.7|2241.4|2241.1|2240.8|2240.5|54
1639070050000|2021-12-09 17:14:10|2240.9|2240.6|2241.9|2241.6|2241.9|2241.6|2240.9|2240.6|41
1639070060000|2021-12-09 17:14:20|2241.8|2241.5|2241.6|2241.3|2242|2241.7|2241.6|2241.3|39
1639070070000|2021-12-09 17:14:30|2241.5|2241.2|2241.9|2241.6|2242|2241.7|2241.5|2241.2|17
1639070080000|2021-12-09 17:14:40|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|81
1639070090000|2021-12-09 17:14:50|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|68
1639070100000|2021-12-09 17:15:00|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.2|2240.9|26
1639070110000|2021-12-09 17:15:10|2241.2|2240.9|2242|2241.7|2242|2241.7|2241.1|2240.8|34
1639070120000|2021-12-09 17:15:20|2241.9|2241.6|2241.5|2241.2|2242|2241.7|2241.4|2241.1|22
1639070130000|2021-12-09 17:15:30|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|9
1639070140000|2021-12-09 17:15:40|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|36
1639070150000|2021-12-09 17:15:50|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2240.8|2240.5|16
1639070160000|2021-12-09 17:16:00|2240.9|2240.6|2241.3|2241|2241.4|2241.1|2240.9|2240.6|11
1639070170000|2021-12-09 17:16:10|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|8
1639070180000|2021-12-09 17:16:20|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2240.9|2240.6|14
1639070190000|2021-12-09 17:16:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|11
1639070200000|2021-12-09 17:16:40|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|9
1639070210000|2021-12-09 17:16:50|2241.1|2240.8|2241|2240.7|2241.3|2241|2241|2240.7|67
1639070220000|2021-12-09 17:17:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|18
1639070230000|2021-12-09 17:17:10|2241.1|2240.8|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|19
1639070240000|2021-12-09 17:17:20|2241.8|2241.5|2242|2241.7|2242.1|2241.8|2241.7|2241.4|16
1639070250000|2021-12-09 17:17:30|2242.1|2241.8|2242.3|2242|2242.3|2242|2241.9|2241.6|23
1639070260000|2021-12-09 17:17:40|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|39
1639070270000|2021-12-09 17:17:50|2242.3|2242|2241.7|2241.4|2242.5|2242.2|2241.7|2241.4|30
1639070280000|2021-12-09 17:18:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241|2240.7|27
1639070290000|2021-12-09 17:18:10|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|33
1639070300000|2021-12-09 17:18:20|2241|2240.7|2240|2239.7|2241.1|2240.8|2239.9|2239.6|48
1639070310000|2021-12-09 17:18:30|2239.9|2239.6|2239.4|2239.1|2240|2239.7|2239.2|2238.9|49
1639070320000|2021-12-09 17:18:40|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|35
1639070330000|2021-12-09 17:18:50|2239.5|2239.2|2239.9|2239.6|2240.3|2240|2239.5|2239.2|35
1639070340000|2021-12-09 17:19:00|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.7|2239.4|18
1639070350000|2021-12-09 17:19:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|19
1639070360000|2021-12-09 17:19:20|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.3|2239|4
1639070370000|2021-12-09 17:19:30|2239.3|2239|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|14
1639070380000|2021-12-09 17:19:40|2239.1|2238.8|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|66
1639070390000|2021-12-09 17:19:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|28
1639070400000|2021-12-09 17:20:00|2239|2238.7|2239.2|2238.9|2239.6|2239.3|2238.8|2238.5|44
1639070410000|2021-12-09 17:20:10|2239.1|2238.8|2239.8|2239.5|2239.9|2239.6|2238.8|2238.5|28
1639070420000|2021-12-09 17:20:20|2239.7|2239.4|2240|2239.7|2240.3|2240|2239.7|2239.4|18
1639070430000|2021-12-09 17:20:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.7|2239.4|219
1639070440000|2021-12-09 17:20:40|2239.9|2239.6|2240.5|2240.2|2240.7|2240.4|2239.9|2239.6|18
1639070450000|2021-12-09 17:20:50|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|16
1639070460000|2021-12-09 17:21:00|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240|2239.7|14
1639070470000|2021-12-09 17:21:10|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.2|2239.9|18
1639070480000|2021-12-09 17:21:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|24
1639070490000|2021-12-09 17:21:30|2240.3|2240|2240.8|2240.5|2241|2240.7|2240.2|2239.9|37
1639070500000|2021-12-09 17:21:40|2241|2240.7|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|17
1639070510000|2021-12-09 17:21:50|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|5
1639070520000|2021-12-09 17:22:00|2241|2240.7|2240.3|2240|2241|2240.7|2239.9|2239.6|24
1639070530000|2021-12-09 17:22:10|2240.5|2240.2|2240.8|2240.5|2241.2|2240.9|2240.4|2240.1|32
1639070540000|2021-12-09 17:22:20|2240.7|2240.4|2241|2240.7|2241.2|2240.9|2240.7|2240.4|10
1639070550000|2021-12-09 17:22:30|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241|2240.7|12
1639070560000|2021-12-09 17:22:40|2241.4|2241.1|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|26
1639070570000|2021-12-09 17:22:50|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|40
1639070580000|2021-12-09 17:23:00|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|10
1639070590000|2021-12-09 17:23:10|2241.7|2241.4|2242.4|2242.1|2242.4|2242.1|2241.7|2241.4|30
1639070600000|2021-12-09 17:23:20|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|9
1639070610000|2021-12-09 17:23:30|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.7|2241.4|10
1639070620000|2021-12-09 17:23:40|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2241.9|2241.6|6
1639070630000|2021-12-09 17:23:50|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|11
1639070640000|2021-12-09 17:24:00|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.1|2241.8|15
1639070650000|2021-12-09 17:24:10|2242.4|2242.1|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|29
1639070660000|2021-12-09 17:24:20|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2241.6|2241.3|21
1639070670000|2021-12-09 17:24:30|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|13
1639070680000|2021-12-09 17:24:40|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2241.9|2241.6|18
1639070690000|2021-12-09 17:24:50|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242|2241.7|8
1639070700000|2021-12-09 17:25:00|2242.2|2241.9|2241.2|2240.9|2242.2|2241.9|2241|2240.7|180
1639070710000|2021-12-09 17:25:10|2241.3|2241|2241.4|2241.1|2241.7|2241.4|2241.1|2240.8|13
1639070720000|2021-12-09 17:25:20|2241.6|2241.3|2241.3|2241|2241.9|2241.6|2241.3|2241|7
1639070730000|2021-12-09 17:25:30|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|5
1639070740000|2021-12-09 17:25:40|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|13
1639070750000|2021-12-09 17:25:50|2241.2|2240.9|2241.5|2241.2|2241.6|2241.3|2241.1|2240.8|17
1639070760000|2021-12-09 17:26:00|2241.4|2241.1|2241|2240.7|2241.6|2241.3|2241|2240.7|11
1639070770000|2021-12-09 17:26:10|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2240.9|2240.6|24
1639070780000|2021-12-09 17:26:20|2241.4|2241.1|2241.6|2241.3|2242.1|2241.8|2241.4|2241.1|31
1639070790000|2021-12-09 17:26:30|2241.5|2241.2|2241.4|2241.1|2241.7|2241.4|2241.3|2241|26
1639070800000|2021-12-09 17:26:40|2241.3|2241|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|5
1639070810000|2021-12-09 17:26:50|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|20
1639070820000|2021-12-09 17:27:00|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|12
1639070830000|2021-12-09 17:27:10|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.4|2241.1|22
1639070840000|2021-12-09 17:27:20|2241.9|2241.6|2242.4|2242.1|2242.5|2242.2|2241.8|2241.5|65
1639070850000|2021-12-09 17:27:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|6
1639070860000|2021-12-09 17:27:40|2242.4|2242.1|2242.9|2242.6|2243|2242.7|2242.2|2241.9|92
1639070870000|2021-12-09 17:27:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|23
1639070880000|2021-12-09 17:28:00|2242.6|2242.3|2243|2242.7|2243.2|2242.9|2242.6|2242.3|71
1639070890000|2021-12-09 17:28:10|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|43
1639070900000|2021-12-09 17:28:20|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|22
1639070910000|2021-12-09 17:28:30|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.1|2241.8|13
1639070920000|2021-12-09 17:28:40|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|28
1639070930000|2021-12-09 17:28:50|2242.6|2242.3|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|31
1639070940000|2021-12-09 17:29:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|128
1639070950000|2021-12-09 17:29:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|11
1639070960000|2021-12-09 17:29:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|13
1639070970000|2021-12-09 17:29:30|2242|2241.7|2242|2241.7|2242.2|2241.9|2241.9|2241.6|9
1639070980000|2021-12-09 17:29:40|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|18
1639070990000|2021-12-09 17:29:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|13
1639071000000|2021-12-09 17:30:00|2241.8|2241.5|2241.5|2241.2|2242|2241.7|2241.2|2240.9|36
1639071010000|2021-12-09 17:30:10|2241.6|2241.3|2242.2|2241.9|2242.3|2242|2241.6|2241.3|24
1639071020000|2021-12-09 17:30:20|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|19
1639071030000|2021-12-09 17:30:30|2241.8|2241.5|2241.1|2240.8|2241.8|2241.5|2240.9|2240.6|50
1639071040000|2021-12-09 17:30:40|2241.2|2240.9|2241|2240.7|2241.5|2241.2|2241|2240.7|13
1639071050000|2021-12-09 17:30:50|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|21
1639071060000|2021-12-09 17:31:00|2240.9|2240.6|2241.4|2241.1|2241.7|2241.4|2240.9|2240.6|27
1639071070000|2021-12-09 17:31:10|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.3|2241|175
1639071080000|2021-12-09 17:31:20|2241.6|2241.3|2241.3|2241|2241.7|2241.4|2241.1|2240.8|29
1639071090000|2021-12-09 17:31:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|180
1639071100000|2021-12-09 17:31:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|39
1639071110000|2021-12-09 17:31:50|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|105
1639071120000|2021-12-09 17:32:00|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|29
1639071130000|2021-12-09 17:32:10|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|44
1639071140000|2021-12-09 17:32:20|2242.9|2242.6|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|150
1639071150000|2021-12-09 17:32:30|2242.6|2242.3|2242|2241.7|2242.7|2242.4|2241.9|2241.6|251
1639071160000|2021-12-09 17:32:40|2241.9|2241.6|2241.6|2241.3|2242.1|2241.8|2241.5|2241.2|113
1639071170000|2021-12-09 17:32:50|2241.7|2241.4|2242.5|2242.2|2242.6|2242.3|2241.6|2241.3|87
1639071180000|2021-12-09 17:33:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242|2241.7|47
1639071190000|2021-12-09 17:33:10|2242.3|2242|2242|2241.7|2242.5|2242.2|2242|2241.7|102
1639071200000|2021-12-09 17:33:20|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|44
1639071210000|2021-12-09 17:33:30|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|13
1639071220000|2021-12-09 17:33:40|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|19
1639071230000|2021-12-09 17:33:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|21
1639071240000|2021-12-09 17:34:00|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.7|2242.4|22
1639071250000|2021-12-09 17:34:10|2243|2242.7|2242.3|2242|2243.1|2242.8|2242.2|2241.9|34
1639071260000|2021-12-09 17:34:20|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.3|2242|4
1639071270000|2021-12-09 17:34:30|2242.3|2242|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|23
1639071280000|2021-12-09 17:34:40|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|8
1639071290000|2021-12-09 17:34:50|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.3|2242|31
1639071300000|2021-12-09 17:35:00|2242.4|2242.1|2242.6|2242.3|2243|2242.7|2242.4|2242.1|21
1639071310000|2021-12-09 17:35:10|2242.7|2242.4|2243.2|2242.9|2243.3|2243|2242.7|2242.4|31
1639071320000|2021-12-09 17:35:20|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|35
1639071330000|2021-12-09 17:35:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|21
1639071340000|2021-12-09 17:35:40|2243|2242.7|2243.3|2243|2243.4|2243.1|2243|2242.7|97
1639071350000|2021-12-09 17:35:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|13
1639071360000|2021-12-09 17:36:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|11
1639071370000|2021-12-09 17:36:10|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|20
1639071380000|2021-12-09 17:36:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|12
1639071390000|2021-12-09 17:36:30|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.3|2243|24
1639071400000|2021-12-09 17:36:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|23
1639071410000|2021-12-09 17:36:50|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|22
1639071420000|2021-12-09 17:37:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.8|2242.5|143
1639071430000|2021-12-09 17:37:10|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.6|2242.3|22
1639071440000|2021-12-09 17:37:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|12
1639071450000|2021-12-09 17:37:30|2243|2242.7|2243.3|2243|2243.4|2243.1|2242.9|2242.6|29
1639071460000|2021-12-09 17:37:40|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.9|2242.6|29
1639071470000|2021-12-09 17:37:50|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.6|2242.3|23
1639071480000|2021-12-09 17:38:00|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|19
1639071490000|2021-12-09 17:38:10|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|33
1639071500000|2021-12-09 17:38:20|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|7
1639071510000|2021-12-09 17:38:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|24
1639071520000|2021-12-09 17:38:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|14
1639071530000|2021-12-09 17:38:50|2243.3|2243|2243.7|2243.4|2243.8|2243.5|2243.3|2243|35
1639071540000|2021-12-09 17:39:00|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.6|2243.3|39
1639071550000|2021-12-09 17:39:10|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|35
1639071560000|2021-12-09 17:39:20|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.5|2243.2|28
1639071570000|2021-12-09 17:39:30|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|44
1639071580000|2021-12-09 17:39:40|2244.3|2244|2243.5|2243.2|2244.3|2244|2243.5|2243.2|128
1639071590000|2021-12-09 17:39:50|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.3|2243|39
1639071600000|2021-12-09 17:40:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|19
1639071610000|2021-12-09 17:40:10|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|63
1639071620000|2021-12-09 17:40:20|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.7|2242.4|114
1639071630000|2021-12-09 17:40:30|2242.6|2242.3|2243|2242.7|2243.2|2242.9|2242.6|2242.3|22
1639071640000|2021-12-09 17:40:40|2243.1|2242.8|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|11
1639071650000|2021-12-09 17:40:50|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|133
1639071660000|2021-12-09 17:41:00|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.2|2242.9|28
1639071670000|2021-12-09 17:41:10|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.2|2242.9|14
1639071680000|2021-12-09 17:41:20|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.8|2242.5|121
1639071690000|2021-12-09 17:41:30|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243|2242.7|23
1639071700000|2021-12-09 17:41:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|16
1639071710000|2021-12-09 17:41:50|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|39
1639071720000|2021-12-09 17:42:00|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|12
1639071730000|2021-12-09 17:42:10|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|66
1639071740000|2021-12-09 17:42:20|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|18
1639071750000|2021-12-09 17:42:30|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|65
1639071760000|2021-12-09 17:42:40|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|52
1639071770000|2021-12-09 17:42:50|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|75
1639071780000|2021-12-09 17:43:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|24
1639071790000|2021-12-09 17:43:10|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|41
1639071800000|2021-12-09 17:43:20|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2243.9|2243.6|49
1639071810000|2021-12-09 17:43:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|17
1639071820000|2021-12-09 17:43:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|106
1639071830000|2021-12-09 17:43:50|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.5|2244.2|31
1639071840000|2021-12-09 17:44:00|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.3|2244|457
1639071850000|2021-12-09 17:44:10|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.3|2244|108
1639071860000|2021-12-09 17:44:20|2244.6|2244.3|2244.9|2244.6|2245.1|2244.8|2244.6|2244.3|29
1639071870000|2021-12-09 17:44:30|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|34
1639071880000|2021-12-09 17:44:40|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.7|2244.4|61
1639071890000|2021-12-09 17:44:50|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|30
1639071900000|2021-12-09 17:45:00|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|367
1639071910000|2021-12-09 17:45:10|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|1135
1639071920000|2021-12-09 17:45:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|38
1639071930000|2021-12-09 17:45:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.7|2244.4|629
1639071940000|2021-12-09 17:45:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|112
1639071950000|2021-12-09 17:45:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|9
1639071960000|2021-12-09 17:46:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.3|2244|141
1639071970000|2021-12-09 17:46:10|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|15
1639071980000|2021-12-09 17:46:20|2244.9|2244.6|2245.2|2244.9|2245.5|2245.2|2244.9|2244.6|80
1639071990000|2021-12-09 17:46:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|14
1639072000000|2021-12-09 17:46:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|18
1639072010000|2021-12-09 17:46:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|18
1639072020000|2021-12-09 17:47:00|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.4|2245.1|55
1639072030000|2021-12-09 17:47:10|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|21
1639072040000|2021-12-09 17:47:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|13
1639072050000|2021-12-09 17:47:30|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.2|2244.9|38
1639072060000|2021-12-09 17:47:40|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.5|2245.2|15
1639072070000|2021-12-09 17:47:50|2245.8|2245.5|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|39
1639072080000|2021-12-09 17:48:00|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.6|2245.3|11
1639072090000|2021-12-09 17:48:10|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|23
1639072100000|2021-12-09 17:48:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|24
1639072110000|2021-12-09 17:48:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|6
1639072120000|2021-12-09 17:48:40|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|185
1639072130000|2021-12-09 17:48:50|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|14
1639072140000|2021-12-09 17:49:00|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2244.8|2244.5|93
1639072150000|2021-12-09 17:49:10|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|14
1639072160000|2021-12-09 17:49:20|2245.2|2244.9|2245.5|2245.2|2245.6|2245.3|2245.1|2244.8|27
1639072170000|2021-12-09 17:49:30|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.1|2244.8|47
1639072180000|2021-12-09 17:49:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.7|2244.4|127
1639072190000|2021-12-09 17:49:50|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.7|2244.4|21
1639072200000|2021-12-09 17:50:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.3|2244|21
1639072210000|2021-12-09 17:50:10|2244.7|2244.4|2245.4|2245.1|2245.5|2245.2|2244.6|2244.3|191
1639072220000|2021-12-09 17:50:20|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.3|2245|24
1639072230000|2021-12-09 17:50:30|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|20
1639072240000|2021-12-09 17:50:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|10
1639072250000|2021-12-09 17:50:50|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2245|2244.7|23
1639072260000|2021-12-09 17:51:00|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|49
1639072270000|2021-12-09 17:51:10|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|23
1639072280000|2021-12-09 17:51:20|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.6|2245.3|40
1639072290000|2021-12-09 17:51:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|32
1639072300000|2021-12-09 17:51:40|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.8|2245.5|33
1639072310000|2021-12-09 17:51:50|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246|2245.7|19
1639072320000|2021-12-09 17:52:00|2246.3|2246|2245.9|2245.6|2246.4|2246.1|2245.8|2245.5|23
1639072330000|2021-12-09 17:52:10|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|19
1639072340000|2021-12-09 17:52:20|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|13
1639072350000|2021-12-09 17:52:30|2246.3|2246|2246|2245.7|2246.4|2246.1|2245.9|2245.6|50
1639072360000|2021-12-09 17:52:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|23
1639072370000|2021-12-09 17:52:50|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|25
1639072380000|2021-12-09 17:53:00|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.8|2245.5|19
1639072390000|2021-12-09 17:53:10|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|27
1639072400000|2021-12-09 17:53:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|11
1639072410000|2021-12-09 17:53:30|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.7|2245.4|20
1639072420000|2021-12-09 17:53:40|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|9
1639072430000|2021-12-09 17:53:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|24
1639072440000|2021-12-09 17:54:00|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.3|2245|23
1639072450000|2021-12-09 17:54:10|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|28
1639072460000|2021-12-09 17:54:20|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|27
1639072470000|2021-12-09 17:54:30|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|17
1639072480000|2021-12-09 17:54:40|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|15
1639072490000|2021-12-09 17:54:50|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|26
1639072500000|2021-12-09 17:55:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|13
1639072510000|2021-12-09 17:55:10|2245.7|2245.4|2245|2244.7|2245.7|2245.4|2245|2244.7|70
1639072520000|2021-12-09 17:55:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.9|2244.6|17
1639072530000|2021-12-09 17:55:30|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|33
1639072540000|2021-12-09 17:55:40|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.3|2244|46
1639072550000|2021-12-09 17:55:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244|2243.7|44
1639072560000|2021-12-09 17:56:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.3|2244|54
1639072570000|2021-12-09 17:56:10|2244.8|2244.5|2244.8|2244.5|2245.2|2244.9|2244.6|2244.3|31
1639072580000|2021-12-09 17:56:20|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|30
1639072590000|2021-12-09 17:56:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|11
1639072600000|2021-12-09 17:56:40|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|25
1639072610000|2021-12-09 17:56:50|2244.5|2244.2|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|10
1639072620000|2021-12-09 17:57:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|11
1639072630000|2021-12-09 17:57:10|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|28
1639072640000|2021-12-09 17:57:20|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.6|2244.3|8
1639072650000|2021-12-09 17:57:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|12
1639072660000|2021-12-09 17:57:40|2245|2244.7|2244.8|2244.5|2245.3|2245|2244.8|2244.5|12
1639072670000|2021-12-09 17:57:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|26
1639072680000|2021-12-09 17:58:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|12
1639072690000|2021-12-09 17:58:10|2244.7|2244.4|2245.3|2245|2245.4|2245.1|2244.7|2244.4|26
1639072700000|2021-12-09 17:58:20|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|42
1639072710000|2021-12-09 17:58:30|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|18
1639072720000|2021-12-09 17:58:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|14
1639072730000|2021-12-09 17:58:50|2246|2245.7|2246|2245.7|2246.2|2245.9|2246|2245.7|228
1639072740000|2021-12-09 17:59:00|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.8|2245.5|15
1639072750000|2021-12-09 17:59:10|2246.2|2245.9|2246.2|2245.9|2246.5|2246.2|2246|2245.7|20
1639072760000|2021-12-09 17:59:20|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246|2245.7|21
1639072770000|2021-12-09 17:59:30|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246.1|2245.8|15
1639072780000|2021-12-09 17:59:40|2246.5|2246.2|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|99
1639072790000|2021-12-09 17:59:50|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2246.3|2246|30
1639072800000|2021-12-09 18:00:00|2246.2|2245.9|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|58
1639072810000|2021-12-09 18:00:10|2245.5|2245.2|2245.1|2244.8|2245.6|2245.3|2245|2244.7|78
1639072820000|2021-12-09 18:00:20|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245|2244.7|56
1639072830000|2021-12-09 18:00:30|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.4|2244.1|63
1639072840000|2021-12-09 18:00:40|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.2|2243.9|93
1639072850000|2021-12-09 18:00:50|2244.2|2243.9|2244.5|2244.2|2244.7|2244.4|2244.2|2243.9|23
1639072860000|2021-12-09 18:01:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|25
1639072870000|2021-12-09 18:01:10|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|33
1639072880000|2021-12-09 18:01:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.6|2243.3|82
1639072890000|2021-12-09 18:01:30|2243.9|2243.6|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|964
1639072900000|2021-12-09 18:01:40|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|45
1639072910000|2021-12-09 18:01:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|19
1639072920000|2021-12-09 18:02:00|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|13
1639072930000|2021-12-09 18:02:10|2244.5|2244.2|2243.5|2243.2|2244.6|2244.3|2243.2|2242.9|181
1639072940000|2021-12-09 18:02:20|2243.8|2243.5|2243.7|2243.4|2244.3|2244|2243.1|2242.8|161
1639072950000|2021-12-09 18:02:30|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|40
1639072960000|2021-12-09 18:02:40|2243.7|2243.4|2243.2|2242.9|2244.1|2243.8|2242.7|2242.4|48
1639072970000|2021-12-09 18:02:50|2243.3|2243|2244.3|2244|2244.5|2244.2|2243.3|2243|645
1639072980000|2021-12-09 18:03:00|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|50
1639072990000|2021-12-09 18:03:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|56
1639073000000|2021-12-09 18:03:20|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|254
1639073010000|2021-12-09 18:03:30|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.5|2244.2|28
1639073020000|2021-12-09 18:03:40|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.6|2244.3|11
1639073030000|2021-12-09 18:03:50|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|20
1639073040000|2021-12-09 18:04:00|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|49
1639073050000|2021-12-09 18:04:10|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|22
1639073060000|2021-12-09 18:04:20|2244.7|2244.4|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|16
1639073070000|2021-12-09 18:04:30|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2243.9|2243.6|74
1639073080000|2021-12-09 18:04:40|2244.5|2244.2|2244.2|2243.9|2244.7|2244.4|2244.1|2243.8|239
1639073090000|2021-12-09 18:04:50|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|49
1639073100000|2021-12-09 18:05:00|2244|2243.7|2244.2|2243.9|2244.9|2244.6|2243.8|2243.5|37
1639073110000|2021-12-09 18:05:10|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2244|2243.7|18
1639073120000|2021-12-09 18:05:20|2244.4|2244.1|2243.9|2243.6|2244.6|2244.3|2243.4|2243.1|61
1639073130000|2021-12-09 18:05:30|2243.8|2243.5|2243.3|2243|2243.9|2243.6|2243.3|2243|16
1639073140000|2021-12-09 18:05:40|2243.2|2242.9|2243.3|2243|2243.6|2243.3|2243.1|2242.8|32
1639073150000|2021-12-09 18:05:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.3|2243|15
1639073160000|2021-12-09 18:06:00|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.3|2243|30
1639073170000|2021-12-09 18:06:10|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.2|2242.9|41
1639073180000|2021-12-09 18:06:20|2243.9|2243.6|2244.4|2244.1|2244.6|2244.3|2243.9|2243.6|45
1639073190000|2021-12-09 18:06:30|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2243.9|2243.6|18
1639073200000|2021-12-09 18:06:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|6
1639073210000|2021-12-09 18:06:50|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|8
1639073220000|2021-12-09 18:07:00|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|17
1639073230000|2021-12-09 18:07:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|16
1639073240000|2021-12-09 18:07:20|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.3|2244|65
1639073250000|2021-12-09 18:07:30|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244|2243.7|24
1639073260000|2021-12-09 18:07:40|2244.4|2244.1|2244.2|2243.9|2244.7|2244.4|2244.1|2243.8|27
1639073270000|2021-12-09 18:07:50|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|14
1639073280000|2021-12-09 18:08:00|2244.1|2243.8|2244.4|2244.1|2244.8|2244.5|2244.1|2243.8|29
1639073290000|2021-12-09 18:08:10|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.7|2243.4|40
1639073300000|2021-12-09 18:08:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|36
1639073310000|2021-12-09 18:08:30|2243.7|2243.4|2243.6|2243.3|2244|2243.7|2243.6|2243.3|41
1639073320000|2021-12-09 18:08:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.3|2243|18
1639073330000|2021-12-09 18:08:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|21
1639073340000|2021-12-09 18:09:00|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|35
1639073350000|2021-12-09 18:09:10|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.9|2243.6|14
1639073360000|2021-12-09 18:09:20|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|11
1639073370000|2021-12-09 18:09:30|2243.8|2243.5|2243.5|2243.2|2244|2243.7|2243|2242.7|28
1639073380000|2021-12-09 18:09:40|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|19
1639073390000|2021-12-09 18:09:50|2243.2|2242.9|2242.8|2242.5|2243.3|2243|2242.7|2242.4|41
1639073400000|2021-12-09 18:10:00|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2242.9|2242.6|50
1639073410000|2021-12-09 18:10:10|2243|2242.7|2243|2242.7|2243.2|2242.9|2242.8|2242.5|33
1639073420000|2021-12-09 18:10:20|2242.9|2242.6|2242.2|2241.9|2243|2242.7|2242.2|2241.9|60
1639073430000|2021-12-09 18:10:30|2242.1|2241.8|2242.9|2242.6|2243|2242.7|2242.1|2241.8|46
1639073440000|2021-12-09 18:10:40|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2243|2242.7|39
1639073450000|2021-12-09 18:10:50|2243.6|2243.3|2244.1|2243.8|2244.2|2243.9|2243.6|2243.3|43
1639073460000|2021-12-09 18:11:00|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.2|2243.9|31
1639073470000|2021-12-09 18:11:10|2244.4|2244.1|2244|2243.7|2244.5|2244.2|2244|2243.7|15
1639073480000|2021-12-09 18:11:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|40
1639073490000|2021-12-09 18:11:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|44
1639073500000|2021-12-09 18:11:40|2244.1|2243.8|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|18
1639073510000|2021-12-09 18:11:50|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|20
1639073520000|2021-12-09 18:12:00|2244.1|2243.8|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|40
1639073530000|2021-12-09 18:12:10|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.6|2243.3|53
1639073540000|2021-12-09 18:12:20|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2242.9|2242.6|59
1639073550000|2021-12-09 18:12:30|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|667
1639073560000|2021-12-09 18:12:40|2243.3|2243|2243.4|2243.1|2243.7|2243.4|2243.2|2242.9|18
1639073570000|2021-12-09 18:12:50|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243|2242.7|32
1639073580000|2021-12-09 18:13:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|10
1639073590000|2021-12-09 18:13:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.3|2243|17
1639073600000|2021-12-09 18:13:20|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243|2242.7|359
1639073610000|2021-12-09 18:13:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|12
1639073620000|2021-12-09 18:13:40|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243|2242.7|13
1639073630000|2021-12-09 18:13:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|45
1639073640000|2021-12-09 18:14:00|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.3|2243|21
1639073650000|2021-12-09 18:14:10|2243.3|2243|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|109
1639073660000|2021-12-09 18:14:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|117
1639073670000|2021-12-09 18:14:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.6|2242.3|178
1639073680000|2021-12-09 18:14:40|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.3|2242|22
1639073690000|2021-12-09 18:14:50|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|15
1639073700000|2021-12-09 18:15:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|17
1639073710000|2021-12-09 18:15:10|2242.8|2242.5|2243.9|2243.6|2244|2243.7|2242.8|2242.5|51
1639073720000|2021-12-09 18:15:20|2244|2243.7|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|22
1639073730000|2021-12-09 18:15:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|15
1639073740000|2021-12-09 18:15:40|2243.5|2243.2|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|15
1639073750000|2021-12-09 18:15:50|2243.5|2243.2|2243.9|2243.6|2244|2243.7|2243.5|2243.2|11
1639073760000|2021-12-09 18:16:00|2244|2243.7|2244|2243.7|2244|2243.7|2243.8|2243.5|5
1639073770000|2021-12-09 18:16:10|2243.9|2243.6|2244.5|2244.2|2244.5|2244.2|2243.9|2243.6|14
1639073780000|2021-12-09 18:16:20|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.3|2244|22
1639073790000|2021-12-09 18:16:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.3|2244|19
1639073800000|2021-12-09 18:16:40|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|43
1639073810000|2021-12-09 18:16:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|53
1639073820000|2021-12-09 18:17:00|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244|2243.7|31
1639073830000|2021-12-09 18:17:10|2244.5|2244.2|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|18
1639073840000|2021-12-09 18:17:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|18
1639073850000|2021-12-09 18:17:30|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|6
1639073860000|2021-12-09 18:17:40|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|29
1639073870000|2021-12-09 18:17:50|2244.3|2244|2244.3|2244|2244.6|2244.3|2244.3|2244|22
1639073880000|2021-12-09 18:18:00|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|29
1639073890000|2021-12-09 18:18:10|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|15
1639073900000|2021-12-09 18:18:20|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|14
1639073910000|2021-12-09 18:18:30|2244.1|2243.8|2244.4|2244.1|2244.5|2244.2|2244|2243.7|13
1639073920000|2021-12-09 18:18:40|2244.3|2244|2244|2243.7|2244.3|2244|2243.9|2243.6|9
1639073930000|2021-12-09 18:18:50|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|8
1639073940000|2021-12-09 18:19:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.3|2243|40
1639073950000|2021-12-09 18:19:10|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|15
1639073960000|2021-12-09 18:19:20|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|18
1639073970000|2021-12-09 18:19:30|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|17
1639073980000|2021-12-09 18:19:40|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|11
1639073990000|2021-12-09 18:19:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|13
1639074000000|2021-12-09 18:20:00|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.3|2243|24
1639074010000|2021-12-09 18:20:10|2243.2|2242.9|2243|2242.7|2243.3|2243|2242.9|2242.6|17
1639074020000|2021-12-09 18:20:20|2242.9|2242.6|2242.3|2242|2243|2242.7|2242.2|2241.9|47
1639074030000|2021-12-09 18:20:30|2242.2|2241.9|2241.5|2241.2|2242.2|2241.9|2241.2|2240.9|134
1639074040000|2021-12-09 18:20:40|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|39
1639074050000|2021-12-09 18:20:50|2242|2241.7|2242.3|2242|2242.5|2242.2|2241.9|2241.6|84
1639074060000|2021-12-09 18:21:00|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2242|2241.7|18
1639074070000|2021-12-09 18:21:10|2242.1|2241.8|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|20
1639074080000|2021-12-09 18:21:20|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|29
1639074090000|2021-12-09 18:21:30|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.3|2241|225
1639074100000|2021-12-09 18:21:40|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|18
1639074110000|2021-12-09 18:21:50|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|28
1639074120000|2021-12-09 18:22:00|2241.6|2241.3|2241.9|2241.6|2242.1|2241.8|2241.4|2241.1|23
1639074130000|2021-12-09 18:22:10|2241.8|2241.5|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|98
1639074140000|2021-12-09 18:22:20|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.6|2241.3|9
1639074150000|2021-12-09 18:22:30|2241.9|2241.6|2242.2|2241.9|2242.3|2242|2241.9|2241.6|80
1639074160000|2021-12-09 18:22:40|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.9|2241.6|10
1639074170000|2021-12-09 18:22:50|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2241.9|2241.6|11
1639074180000|2021-12-09 18:23:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|11
1639074190000|2021-12-09 18:23:10|2242|2241.7|2241.2|2240.9|2242.1|2241.8|2241.2|2240.9|19
1639074200000|2021-12-09 18:23:20|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.6|2240.3|111
1639074210000|2021-12-09 18:23:30|2241|2240.7|2241.2|2240.9|2241.3|2241|2240.9|2240.6|25
1639074220000|2021-12-09 18:23:40|2241.3|2241|2240.6|2240.3|2241.4|2241.1|2240.6|2240.3|27
1639074230000|2021-12-09 18:23:50|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|26
1639074240000|2021-12-09 18:24:00|2240.9|2240.6|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|21
1639074250000|2021-12-09 18:24:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|18
1639074260000|2021-12-09 18:24:20|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|15
1639074270000|2021-12-09 18:24:30|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|10
1639074280000|2021-12-09 18:24:40|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|19
1639074290000|2021-12-09 18:24:50|2240.6|2240.3|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|38
1639074300000|2021-12-09 18:25:00|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|37
1639074310000|2021-12-09 18:25:10|2241|2240.7|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|30
1639074320000|2021-12-09 18:25:20|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|26
1639074330000|2021-12-09 18:25:30|2240.6|2240.3|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|23
1639074340000|2021-12-09 18:25:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|61
1639074350000|2021-12-09 18:25:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241|2240.7|27
1639074360000|2021-12-09 18:26:00|2241.3|2241|2242|2241.7|2242|2241.7|2241.3|2241|18
1639074370000|2021-12-09 18:26:10|2242.2|2241.9|2241.8|2241.5|2242.4|2242.1|2241.6|2241.3|41
1639074380000|2021-12-09 18:26:20|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|14
1639074390000|2021-12-09 18:26:30|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241|2240.7|21
1639074400000|2021-12-09 18:26:40|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|17
1639074410000|2021-12-09 18:26:50|2241.6|2241.3|2241.3|2241|2241.7|2241.4|2241.2|2240.9|52
1639074420000|2021-12-09 18:27:00|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.1|2240.8|17
1639074430000|2021-12-09 18:27:10|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.3|2241|12
1639074440000|2021-12-09 18:27:20|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|9
1639074450000|2021-12-09 18:27:30|2241.5|2241.2|2241.4|2241.1|2241.8|2241.5|2241.3|2241|42
1639074460000|2021-12-09 18:27:40|2241.5|2241.2|2240.6|2240.3|2241.6|2241.3|2240.5|2240.2|16
1639074470000|2021-12-09 18:27:50|2240.7|2240.4|2240.1|2239.8|2240.7|2240.4|2240.1|2239.8|39
1639074480000|2021-12-09 18:28:00|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2240.3|2240|44
1639074490000|2021-12-09 18:28:10|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|9
1639074500000|2021-12-09 18:28:20|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|14
1639074510000|2021-12-09 18:28:30|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|144
1639074520000|2021-12-09 18:28:40|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|14
1639074530000|2021-12-09 18:28:50|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|17
1639074540000|2021-12-09 18:29:00|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|69
1639074550000|2021-12-09 18:29:10|2241.7|2241.4|2241.5|2241.2|2241.9|2241.6|2241.3|2241|8
1639074560000|2021-12-09 18:29:20|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.2|2240.9|6
1639074570000|2021-12-09 18:29:30|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2240.7|2240.4|31
1639074580000|2021-12-09 18:29:40|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|23
1639074590000|2021-12-09 18:29:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|31
1639074600000|2021-12-09 18:30:00|2241|2240.7|2240.4|2240.1|2241|2240.7|2240.3|2240|33
1639074610000|2021-12-09 18:30:10|2240.5|2240.2|2240.8|2240.5|2241|2240.7|2240.4|2240.1|26
1639074620000|2021-12-09 18:30:20|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.5|2240.2|23
1639074630000|2021-12-09 18:30:30|2241|2240.7|2241.3|2241|2241.6|2241.3|2241|2240.7|27
1639074640000|2021-12-09 18:30:40|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|31
1639074650000|2021-12-09 18:30:50|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|41
1639074660000|2021-12-09 18:31:00|2242.1|2241.8|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|92
1639074670000|2021-12-09 18:31:10|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|48
1639074680000|2021-12-09 18:31:20|2243.1|2242.8|2243.4|2243.1|2243.7|2243.4|2242.8|2242.5|53
1639074690000|2021-12-09 18:31:30|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.3|2243|206
1639074700000|2021-12-09 18:31:40|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.8|2243.5|62
1639074710000|2021-12-09 18:31:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|31
1639074720000|2021-12-09 18:32:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.6|2243.3|51
1639074730000|2021-12-09 18:32:10|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|270
1639074740000|2021-12-09 18:32:20|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.2|2242.9|40
1639074750000|2021-12-09 18:32:30|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|10
1639074760000|2021-12-09 18:32:40|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|308
1639074770000|2021-12-09 18:32:50|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|20
1639074780000|2021-12-09 18:33:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|43
1639074790000|2021-12-09 18:33:10|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|15
1639074800000|2021-12-09 18:33:20|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|13
1639074810000|2021-12-09 18:33:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|15
1639074820000|2021-12-09 18:33:40|2242.5|2242.2|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|21
1639074830000|2021-12-09 18:33:50|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.2|2241.9|10
1639074840000|2021-12-09 18:34:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|3
1639074850000|2021-12-09 18:34:10|2242.5|2242.2|2242.8|2242.5|2242.9|2242.6|2242.3|2242|22
1639074860000|2021-12-09 18:34:20|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.5|2242.2|23
1639074870000|2021-12-09 18:34:30|2242.5|2242.2|2242.9|2242.6|2243|2242.7|2242.3|2242|17
1639074880000|2021-12-09 18:34:40|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.4|2242.1|20
1639074890000|2021-12-09 18:34:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|9
1639074900000|2021-12-09 18:35:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|74
1639074910000|2021-12-09 18:35:10|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|10
1639074920000|2021-12-09 18:35:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|13
1639074930000|2021-12-09 18:35:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|14
1639074940000|2021-12-09 18:35:40|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|12
1639074950000|2021-12-09 18:35:50|2242.7|2242.4|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|33
1639074960000|2021-12-09 18:36:00|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242|2241.7|13
1639074970000|2021-12-09 18:36:10|2242|2241.7|2241.2|2240.9|2242|2241.7|2241.2|2240.9|26
1639074980000|2021-12-09 18:36:20|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241|2240.7|27
1639074990000|2021-12-09 18:36:30|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.2|2240.9|9
1639075000000|2021-12-09 18:36:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|14
1639075010000|2021-12-09 18:36:50|2241.1|2240.8|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|30
1639075020000|2021-12-09 18:37:00|2241.6|2241.3|2242.5|2242.2|2242.5|2242.2|2241.5|2241.2|51
1639075030000|2021-12-09 18:37:10|2242.4|2242.1|2242.7|2242.4|2242.9|2242.6|2242.3|2242|26
1639075040000|2021-12-09 18:37:20|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.8|2242.5|76
1639075050000|2021-12-09 18:37:30|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|59
1639075060000|2021-12-09 18:37:40|2243.6|2243.3|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|37
1639075070000|2021-12-09 18:37:50|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|25
1639075080000|2021-12-09 18:38:00|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.4|2242.1|24
1639075090000|2021-12-09 18:38:10|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|21
1639075100000|2021-12-09 18:38:20|2242.5|2242.2|2243|2242.7|2243.1|2242.8|2242.5|2242.2|156
1639075110000|2021-12-09 18:38:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|17
1639075120000|2021-12-09 18:38:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|43
1639075130000|2021-12-09 18:38:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|61
1639075140000|2021-12-09 18:39:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.6|2242.3|12
1639075150000|2021-12-09 18:39:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|2
1639075160000|2021-12-09 18:39:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|24
1639075170000|2021-12-09 18:39:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|1108
1639075180000|2021-12-09 18:39:40|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.7|2242.4|16
1639075190000|2021-12-09 18:39:50|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|494
1639075200000|2021-12-09 18:40:00|2243.5|2243.2|2242.5|2242.2|2243.5|2243.2|2242.5|2242.2|40
1639075210000|2021-12-09 18:40:10|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.1|2241.8|24
1639075220000|2021-12-09 18:40:20|2242.3|2242|2242|2241.7|2242.3|2242|2241.7|2241.4|46
1639075230000|2021-12-09 18:40:30|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|15
1639075240000|2021-12-09 18:40:40|2242|2241.7|2242|2241.7|2242.2|2241.9|2241.9|2241.6|19
1639075250000|2021-12-09 18:40:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|22
1639075260000|2021-12-09 18:41:00|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|16
1639075270000|2021-12-09 18:41:10|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.9|2241.6|20
1639075280000|2021-12-09 18:41:20|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|9
1639075290000|2021-12-09 18:41:30|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.8|2241.5|23
1639075300000|2021-12-09 18:41:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|39
1639075310000|2021-12-09 18:41:50|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|11
1639075320000|2021-12-09 18:42:00|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.3|2241|36
1639075330000|2021-12-09 18:42:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|13
1639075340000|2021-12-09 18:42:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.3|2241|21
1639075350000|2021-12-09 18:42:30|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.3|2241|20
1639075360000|2021-12-09 18:42:40|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|14
1639075370000|2021-12-09 18:42:50|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241|2240.7|17
1639075380000|2021-12-09 18:43:00|2241.1|2240.8|2240.5|2240.2|2241.2|2240.9|2240.3|2240|55
1639075390000|2021-12-09 18:43:10|2240.6|2240.3|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|31
1639075400000|2021-12-09 18:43:20|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239.3|2239|88
1639075410000|2021-12-09 18:43:30|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|41
1639075420000|2021-12-09 18:43:40|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.6|2238.3|82
1639075430000|2021-12-09 18:43:50|2238.6|2238.3|2239|2238.7|2239.2|2238.9|2238.6|2238.3|45
1639075440000|2021-12-09 18:44:00|2239.1|2238.8|2239.7|2239.4|2239.9|2239.6|2239.1|2238.8|89
1639075450000|2021-12-09 18:44:10|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|17
1639075460000|2021-12-09 18:44:20|2239.5|2239.2|2239.1|2238.8|2239.6|2239.3|2239|2238.7|9
1639075470000|2021-12-09 18:44:30|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|8
1639075480000|2021-12-09 18:44:40|2239.4|2239.1|2238.4|2238.1|2239.5|2239.2|2238.3|2238|57
1639075490000|2021-12-09 18:44:50|2238.3|2238|2237.7|2237.4|2238.4|2238.1|2237.5|2237.2|150
1639075500000|2021-12-09 18:45:00|2237.5|2237.2|2238.2|2237.9|2238.4|2238.1|2237.4|2237.1|384
1639075510000|2021-12-09 18:45:10|2238.1|2237.8|2238.5|2238.2|2238.8|2238.5|2238.1|2237.8|36
1639075520000|2021-12-09 18:45:20|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.4|2238.1|62
1639075530000|2021-12-09 18:45:30|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|9
1639075540000|2021-12-09 18:45:40|2238.8|2238.5|2238.4|2238.1|2238.9|2238.6|2238.3|2238|18
1639075550000|2021-12-09 18:45:50|2238.3|2238|2238.9|2238.6|2238.9|2238.6|2238.3|2238|28
1639075560000|2021-12-09 18:46:00|2238.8|2238.5|2238.2|2237.9|2238.8|2238.5|2238.1|2237.8|19
1639075570000|2021-12-09 18:46:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|32
1639075580000|2021-12-09 18:46:20|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|25
1639075590000|2021-12-09 18:46:30|2237.8|2237.5|2237.9|2237.6|2238.3|2238|2237.7|2237.4|27
1639075600000|2021-12-09 18:46:40|2237.8|2237.5|2237.6|2237.3|2238|2237.7|2237.4|2237.1|15
1639075610000|2021-12-09 18:46:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|58
1639075620000|2021-12-09 18:47:00|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.2|2236.9|44
1639075630000|2021-12-09 18:47:10|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2236.6|2236.3|117
1639075640000|2021-12-09 18:47:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|48
1639075650000|2021-12-09 18:47:30|2236.4|2236.1|2235.7|2235.4|2236.4|2236.1|2235.5|2235.2|107
1639075660000|2021-12-09 18:47:40|2235.6|2235.3|2236|2235.7|2236.3|2236|2235.5|2235.2|113
1639075670000|2021-12-09 18:47:50|2236.1|2235.8|2237.1|2236.8|2237.5|2237.2|2236|2235.7|53
1639075680000|2021-12-09 18:48:00|2237.2|2236.9|2236|2235.7|2237.2|2236.9|2235.9|2235.6|18
1639075690000|2021-12-09 18:48:10|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.8|2235.5|38
1639075700000|2021-12-09 18:48:20|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.8|2235.5|36
1639075710000|2021-12-09 18:48:30|2236.1|2235.8|2235.9|2235.6|2236.3|2236|2235.8|2235.5|33
1639075720000|2021-12-09 18:48:40|2235.8|2235.5|2235|2234.7|2236.2|2235.9|2235|2234.7|150
1639075730000|2021-12-09 18:48:50|2235.1|2234.8|2235.4|2235.1|2235.6|2235.3|2234.7|2234.4|145
1639075740000|2021-12-09 18:49:00|2235.3|2235|2234.4|2234.1|2235.3|2235|2234.4|2234.1|92
1639075750000|2021-12-09 18:49:10|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|110
1639075760000|2021-12-09 18:49:20|2234.5|2234.2|2235.2|2234.9|2235.6|2235.3|2234.5|2234.2|48
1639075770000|2021-12-09 18:49:30|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235|2234.7|24
1639075780000|2021-12-09 18:49:40|2234.8|2234.5|2234.8|2234.5|2235.3|2235|2234.7|2234.4|56
1639075790000|2021-12-09 18:49:50|2234.5|2234.2|2234.4|2234.1|2235|2234.7|2234.4|2234.1|21
1639075800000|2021-12-09 18:50:00|2234.3|2234|2234|2233.7|2234.6|2234.3|2233.9|2233.6|53
1639075810000|2021-12-09 18:50:10|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|52
1639075820000|2021-12-09 18:50:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233|2232.7|70
1639075830000|2021-12-09 18:50:30|2233.2|2232.9|2233.5|2233.2|2233.7|2233.4|2233.1|2232.8|35
1639075840000|2021-12-09 18:50:40|2233.6|2233.3|2232.8|2232.5|2233.7|2233.4|2232.6|2232.3|83
1639075850000|2021-12-09 18:50:50|2233|2232.7|2233.4|2233.1|2233.9|2233.6|2233|2232.7|111
1639075860000|2021-12-09 18:51:00|2233.6|2233.3|2234|2233.7|2234|2233.7|2233|2232.7|98
1639075870000|2021-12-09 18:51:10|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|47
1639075880000|2021-12-09 18:51:20|2233.8|2233.5|2234.4|2234.1|2234.5|2234.2|2233.8|2233.5|51
1639075890000|2021-12-09 18:51:30|2234.5|2234.2|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|62
1639075900000|2021-12-09 18:51:40|2235|2234.7|2235.6|2235.3|2235.7|2235.4|2234.9|2234.6|82
1639075910000|2021-12-09 18:51:50|2235.3|2235|2235.3|2235|2235.9|2235.6|2235.2|2234.9|113
1639075920000|2021-12-09 18:52:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|77
1639075930000|2021-12-09 18:52:10|2235.3|2235|2236.2|2235.9|2236.6|2236.3|2235.3|2235|222
1639075940000|2021-12-09 18:52:20|2236.1|2235.8|2235.2|2234.9|2236.1|2235.8|2235.2|2234.9|32
1639075950000|2021-12-09 18:52:30|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|42
1639075960000|2021-12-09 18:52:40|2235.4|2235.1|2235.9|2235.6|2236.1|2235.8|2235.3|2235|35
1639075970000|2021-12-09 18:52:50|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.4|2235.1|17
1639075980000|2021-12-09 18:53:00|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|28
1639075990000|2021-12-09 18:53:10|2235.7|2235.4|2235.5|2235.2|2236|2235.7|2235.3|2235|23
1639076000000|2021-12-09 18:53:20|2235.4|2235.1|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|17
1639076010000|2021-12-09 18:53:30|2235.1|2234.8|2235.8|2235.5|2236|2235.7|2235.1|2234.8|40
1639076020000|2021-12-09 18:53:40|2235.7|2235.4|2235.6|2235.3|2236.3|2236|2235.6|2235.3|32
1639076030000|2021-12-09 18:53:50|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2235.2|2234.9|38
1639076040000|2021-12-09 18:54:00|2235.3|2235|2234.8|2234.5|2235.3|2235|2234.8|2234.5|55
1639076050000|2021-12-09 18:54:10|2234.9|2234.6|2235.6|2235.3|2235.9|2235.6|2234.9|2234.6|46
1639076060000|2021-12-09 18:54:20|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.3|2235|18
1639076070000|2021-12-09 18:54:30|2235.7|2235.4|2236.3|2236|2236.6|2236.3|2235.6|2235.3|22
1639076080000|2021-12-09 18:54:40|2236.4|2236.1|2235.6|2235.3|2236.6|2236.3|2235.5|2235.2|43
1639076090000|2021-12-09 18:54:50|2235.7|2235.4|2236.1|2235.8|2236.2|2235.9|2235.4|2235.1|53
1639076100000|2021-12-09 18:55:00|2235.8|2235.5|2236.7|2236.4|2236.7|2236.4|2235.8|2235.5|38
1639076110000|2021-12-09 18:55:10|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|66
1639076120000|2021-12-09 18:55:20|2236.8|2236.5|2237.1|2236.8|2237.6|2237.3|2236.8|2236.5|45
1639076130000|2021-12-09 18:55:30|2236.8|2236.5|2237.5|2237.2|2237.6|2237.3|2236.8|2236.5|30
1639076140000|2021-12-09 18:55:40|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.2|2236.9|49
1639076150000|2021-12-09 18:55:50|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2236.9|2236.6|19
1639076160000|2021-12-09 18:56:00|2237|2236.7|2237.5|2237.2|2237.7|2237.4|2236.7|2236.4|98
1639076170000|2021-12-09 18:56:10|2237.4|2237.1|2237.1|2236.8|2237.6|2237.3|2236.7|2236.4|37
1639076180000|2021-12-09 18:56:20|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|22
1639076190000|2021-12-09 18:56:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237|2236.7|29
1639076200000|2021-12-09 18:56:40|2237.2|2236.9|2238|2237.7|2238|2237.7|2237.2|2236.9|40
1639076210000|2021-12-09 18:56:50|2238.1|2237.8|2238|2237.7|2238.4|2238.1|2237.9|2237.6|72
1639076220000|2021-12-09 18:57:00|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.5|2237.2|19
1639076230000|2021-12-09 18:57:10|2238|2237.7|2238|2237.7|2238.3|2238|2237.8|2237.5|87
1639076240000|2021-12-09 18:57:20|2238.1|2237.8|2237.5|2237.2|2238.1|2237.8|2237.4|2237.1|125
1639076250000|2021-12-09 18:57:30|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|75
1639076260000|2021-12-09 18:57:40|2237.8|2237.5|2238.3|2238|2238.4|2238.1|2237.8|2237.5|39
1639076270000|2021-12-09 18:57:50|2238.1|2237.8|2238.4|2238.1|2238.8|2238.5|2238|2237.7|90
1639076280000|2021-12-09 18:58:00|2238.3|2238|2238.9|2238.6|2238.9|2238.6|2238.3|2238|29
1639076290000|2021-12-09 18:58:10|2238.8|2238.5|2239|2238.7|2239.2|2238.9|2238.4|2238.1|36
1639076300000|2021-12-09 18:58:20|2239.1|2238.8|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|35
1639076310000|2021-12-09 18:58:30|2239.2|2238.9|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|22
1639076320000|2021-12-09 18:58:40|2239.3|2239|2238.9|2238.6|2239.6|2239.3|2238.8|2238.5|37
1639076330000|2021-12-09 18:58:50|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.6|2238.3|45
1639076340000|2021-12-09 18:59:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2238|2237.7|72
1639076350000|2021-12-09 18:59:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|166
1639076360000|2021-12-09 18:59:20|2238.4|2238.1|2238.7|2238.4|2238.8|2238.5|2238.1|2237.8|42
1639076370000|2021-12-09 18:59:30|2238.8|2238.5|2238|2237.7|2238.8|2238.5|2238|2237.7|32
1639076380000|2021-12-09 18:59:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|32
1639076390000|2021-12-09 18:59:50|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.8|2237.5|38
1639076400000|2021-12-09 19:00:00|2237.7|2237.4|2238.7|2238.4|2239|2238.7|2237.7|2237.4|73
1639076410000|2021-12-09 19:00:10|2238.6|2238.3|2238.9|2238.6|2239.6|2239.3|2238.6|2238.3|108
1639076420000|2021-12-09 19:00:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.3|2238|58
1639076430000|2021-12-09 19:00:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|48
1639076440000|2021-12-09 19:00:40|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.7|2238.4|44
1639076450000|2021-12-09 19:00:50|2238.9|2238.6|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|44
1639076460000|2021-12-09 19:01:00|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|74
1639076470000|2021-12-09 19:01:10|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|43
1639076480000|2021-12-09 19:01:20|2240|2239.7|2240.4|2240.1|2240.5|2240.2|2239.8|2239.5|60
1639076490000|2021-12-09 19:01:30|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240|2239.7|76
1639076500000|2021-12-09 19:01:40|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240|2239.7|72
1639076510000|2021-12-09 19:01:50|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2240.2|2239.9|36
1639076520000|2021-12-09 19:02:00|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.2|2238.9|85
1639076530000|2021-12-09 19:02:10|2240|2239.7|2240.2|2239.9|2240.5|2240.2|2240|2239.7|51
1639076540000|2021-12-09 19:02:20|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|74
1639076550000|2021-12-09 19:02:30|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.2|2239.9|21
1639076560000|2021-12-09 19:02:40|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2240.1|2239.8|16
1639076570000|2021-12-09 19:02:50|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.3|2240|12
1639076580000|2021-12-09 19:03:00|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|21
1639076590000|2021-12-09 19:03:10|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|18
1639076600000|2021-12-09 19:03:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.9|2239.6|40
1639076610000|2021-12-09 19:03:30|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|18
1639076620000|2021-12-09 19:03:40|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.5|2239.2|23
1639076630000|2021-12-09 19:03:50|2240|2239.7|2239.3|2239|2240.1|2239.8|2239.3|2239|16
1639076640000|2021-12-09 19:04:00|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.3|2239|66
1639076650000|2021-12-09 19:04:10|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.2|2238.9|67
1639076660000|2021-12-09 19:04:20|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.4|2239.1|35
1639076670000|2021-12-09 19:04:30|2239.3|2239|2238.9|2238.6|2239.4|2239.1|2238.8|2238.5|121
1639076680000|2021-12-09 19:04:40|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.8|2238.5|23
1639076690000|2021-12-09 19:04:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|94
1639076700000|2021-12-09 19:05:00|2239.4|2239.1|2239.8|2239.5|2240|2239.7|2239.2|2238.9|151
1639076710000|2021-12-09 19:05:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|25
1639076720000|2021-12-09 19:05:20|2239.8|2239.5|2238.6|2238.3|2239.8|2239.5|2238.6|2238.3|227
1639076730000|2021-12-09 19:05:30|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|23
1639076740000|2021-12-09 19:05:40|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|40
1639076750000|2021-12-09 19:05:50|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|28
1639076760000|2021-12-09 19:06:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|204
1639076770000|2021-12-09 19:06:10|2238|2237.7|2239|2238.7|2239.1|2238.8|2238|2237.7|16
1639076780000|2021-12-09 19:06:20|2239.3|2239|2240.1|2239.8|2240.1|2239.8|2239.1|2238.8|49
1639076790000|2021-12-09 19:06:30|2240|2239.7|2240.1|2239.8|2240.3|2240|2239.8|2239.5|63
1639076800000|2021-12-09 19:06:40|2240.4|2240.1|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|35
1639076810000|2021-12-09 19:06:50|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|16
1639076820000|2021-12-09 19:07:00|2239.6|2239.3|2239.4|2239.1|2239.8|2239.5|2239.1|2238.8|37
1639076830000|2021-12-09 19:07:10|2239.5|2239.2|2239.5|2239.2|2239.9|2239.6|2239.3|2239|15
1639076840000|2021-12-09 19:07:20|2239.6|2239.3|2240.1|2239.8|2240.4|2240.1|2239.4|2239.1|23
1639076850000|2021-12-09 19:07:30|2240.3|2240|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|32
1639076860000|2021-12-09 19:07:40|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|34
1639076870000|2021-12-09 19:07:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.3|2240|14
1639076880000|2021-12-09 19:08:00|2240.4|2240.1|2240|2239.7|2240.6|2240.3|2239.9|2239.6|39
1639076890000|2021-12-09 19:08:10|2239.9|2239.6|2240|2239.7|2240.3|2240|2239.9|2239.6|21
1639076900000|2021-12-09 19:08:20|2240.1|2239.8|2240.3|2240|2240.5|2240.2|2240|2239.7|30
1639076910000|2021-12-09 19:08:30|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|9
1639076920000|2021-12-09 19:08:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.3|2240|128
1639076930000|2021-12-09 19:08:50|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|21
1639076940000|2021-12-09 19:09:00|2240.6|2240.3|2239.8|2239.5|2240.7|2240.4|2239.7|2239.4|40
1639076950000|2021-12-09 19:09:10|2239.7|2239.4|2240.3|2240|2240.3|2240|2239.6|2239.3|35
1639076960000|2021-12-09 19:09:20|2240.4|2240.1|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|20
1639076970000|2021-12-09 19:09:30|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239.3|2239|28
1639076980000|2021-12-09 19:09:40|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239|2238.7|30
1639076990000|2021-12-09 19:09:50|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|14
1639077000000|2021-12-09 19:10:00|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|12
1639077010000|2021-12-09 19:10:10|2240.1|2239.8|2240|2239.7|2240.8|2240.5|2240|2239.7|44
1639077020000|2021-12-09 19:10:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|37
1639077030000|2021-12-09 19:10:30|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.3|2239|770
1639077040000|2021-12-09 19:10:40|2239.6|2239.3|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|72
1639077050000|2021-12-09 19:10:50|2239|2238.7|2239.3|2239|2239.4|2239.1|2239|2238.7|68
1639077060000|2021-12-09 19:11:00|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239|2238.7|14
1639077070000|2021-12-09 19:11:10|2239.2|2238.9|2239.9|2239.6|2239.9|2239.6|2239.2|2238.9|21
1639077080000|2021-12-09 19:11:20|2239.7|2239.4|2239.2|2238.9|2239.8|2239.5|2239.2|2238.9|61
1639077090000|2021-12-09 19:11:30|2239.3|2239|2238.8|2238.5|2239.3|2239|2238.8|2238.5|31
1639077100000|2021-12-09 19:11:40|2238.9|2238.6|2239.2|2238.9|2239.3|2239|2238.7|2238.4|21
1639077110000|2021-12-09 19:11:50|2239.1|2238.8|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|26
1639077120000|2021-12-09 19:12:00|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.6|2238.3|28
1639077130000|2021-12-09 19:12:10|2238.6|2238.3|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|25
1639077140000|2021-12-09 19:12:20|2238.4|2238.1|2237.7|2237.4|2238.6|2238.3|2237.7|2237.4|174
1639077150000|2021-12-09 19:12:30|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|435
1639077160000|2021-12-09 19:12:40|2237.7|2237.4|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|33
1639077170000|2021-12-09 19:12:50|2237.8|2237.5|2237.1|2236.8|2237.8|2237.5|2236.9|2236.6|59
1639077180000|2021-12-09 19:13:00|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.7|2236.4|48
1639077190000|2021-12-09 19:13:10|2236.6|2236.3|2238.1|2237.8|2238.1|2237.8|2236.6|2236.3|130
1639077200000|2021-12-09 19:13:20|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.9|2237.6|28
1639077210000|2021-12-09 19:13:30|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|10
1639077220000|2021-12-09 19:13:40|2238|2237.7|2237.8|2237.5|2238.2|2237.9|2237.7|2237.4|35
1639077230000|2021-12-09 19:13:50|2238|2237.7|2237.2|2236.9|2238|2237.7|2237.1|2236.8|15
1639077240000|2021-12-09 19:14:00|2237.4|2237.1|2237.2|2236.9|2237.7|2237.4|2237|2236.7|38
1639077250000|2021-12-09 19:14:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|29
1639077260000|2021-12-09 19:14:20|2237.1|2236.8|2238.1|2237.8|2238.1|2237.8|2237.1|2236.8|73
1639077270000|2021-12-09 19:14:30|2238.2|2237.9|2238.1|2237.8|2238.4|2238.1|2238|2237.7|10
1639077280000|2021-12-09 19:14:40|2237.9|2237.6|2238.1|2237.8|2238.3|2238|2237.9|2237.6|11
1639077290000|2021-12-09 19:14:50|2238.2|2237.9|2238|2237.7|2238.3|2238|2237.9|2237.6|29
1639077300000|2021-12-09 19:15:00|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.9|2237.6|16
1639077310000|2021-12-09 19:15:10|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.3|2237|28
1639077320000|2021-12-09 19:15:20|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.5|2237.2|12
1639077330000|2021-12-09 19:15:30|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|31
1639077340000|2021-12-09 19:15:40|2237.7|2237.4|2237|2236.7|2237.8|2237.5|2237|2236.7|34
1639077350000|2021-12-09 19:15:50|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.3|2236|109
1639077360000|2021-12-09 19:16:00|2236.9|2236.6|2238.1|2237.8|2238.1|2237.8|2236.8|2236.5|51
1639077370000|2021-12-09 19:16:10|2238.2|2237.9|2238.9|2238.6|2239.1|2238.8|2238|2237.7|56
1639077380000|2021-12-09 19:16:20|2239|2238.7|2239.1|2238.8|2239.3|2239|2238.9|2238.6|68
1639077390000|2021-12-09 19:16:30|2239.2|2238.9|2238.4|2238.1|2239.3|2239|2238.3|2238|48
1639077400000|2021-12-09 19:16:40|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.3|2238|22
1639077410000|2021-12-09 19:16:50|2238.4|2238.1|2238.7|2238.4|2238.9|2238.6|2238.3|2238|30
1639077420000|2021-12-09 19:17:00|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|26
1639077430000|2021-12-09 19:17:10|2238.4|2238.1|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|18
1639077440000|2021-12-09 19:17:20|2238.5|2238.2|2238.7|2238.4|2238.9|2238.6|2238.4|2238.1|27
1639077450000|2021-12-09 19:17:30|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238|2237.7|19
1639077460000|2021-12-09 19:17:40|2238|2237.7|2238.6|2238.3|2238.7|2238.4|2238|2237.7|30
1639077470000|2021-12-09 19:17:50|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.3|2238|20
1639077480000|2021-12-09 19:18:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|26
1639077490000|2021-12-09 19:18:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|35
1639077500000|2021-12-09 19:18:20|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238|2237.7|26
1639077510000|2021-12-09 19:18:30|2238.2|2237.9|2238|2237.7|2238.4|2238.1|2238|2237.7|13
1639077520000|2021-12-09 19:18:40|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2237.9|2237.6|11
1639077530000|2021-12-09 19:18:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|24
1639077540000|2021-12-09 19:19:00|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|14
1639077550000|2021-12-09 19:19:10|2237.8|2237.5|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|46
1639077560000|2021-12-09 19:19:20|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|11
1639077570000|2021-12-09 19:19:30|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|15
1639077580000|2021-12-09 19:19:40|2237.1|2236.8|2236.8|2236.5|2237.2|2236.9|2236.6|2236.3|16
1639077590000|2021-12-09 19:19:50|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.6|2236.3|89
1639077600000|2021-12-09 19:20:00|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|27
1639077610000|2021-12-09 19:20:10|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.7|2236.4|17
1639077620000|2021-12-09 19:20:20|2237.1|2236.8|2237.6|2237.3|2238.1|2237.8|2237|2236.7|88
1639077630000|2021-12-09 19:20:30|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.7|2237.4|793
1639077640000|2021-12-09 19:20:40|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.3|2237|28
1639077650000|2021-12-09 19:20:50|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.3|2237|22
1639077660000|2021-12-09 19:21:00|2237.3|2237|2237.3|2237|2237.4|2237.1|2236.9|2236.6|23
1639077670000|2021-12-09 19:21:10|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.5|2236.2|31
1639077680000|2021-12-09 19:21:20|2237|2236.7|2236.5|2236.2|2237.2|2236.9|2236.4|2236.1|78
1639077690000|2021-12-09 19:21:30|2236.4|2236.1|2235.9|2235.6|2236.6|2236.3|2235.8|2235.5|73
1639077700000|2021-12-09 19:21:40|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.6|2235.3|37
1639077710000|2021-12-09 19:21:50|2236.1|2235.8|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|36
1639077720000|2021-12-09 19:22:00|2236.1|2235.8|2236|2235.7|2236.5|2236.2|2236|2235.7|18
1639077730000|2021-12-09 19:22:10|2235.9|2235.6|2236.9|2236.6|2236.9|2236.6|2235.9|2235.6|30
1639077740000|2021-12-09 19:22:20|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|24
1639077750000|2021-12-09 19:22:30|2237|2236.7|2237.3|2237|2237.3|2237|2236.9|2236.6|25
1639077760000|2021-12-09 19:22:40|2237.1|2236.8|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|37
1639077770000|2021-12-09 19:22:50|2237.3|2237|2237.3|2237|2237.4|2237.1|2237|2236.7|29
1639077780000|2021-12-09 19:23:00|2237.4|2237.1|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|31
1639077790000|2021-12-09 19:23:10|2237.4|2237.1|2238.3|2238|2238.3|2238|2237.4|2237.1|58
1639077800000|2021-12-09 19:23:20|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|24
1639077810000|2021-12-09 19:23:30|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|30
1639077820000|2021-12-09 19:23:40|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|22
1639077830000|2021-12-09 19:23:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|22
1639077840000|2021-12-09 19:24:00|2238.3|2238|2238|2237.7|2238.3|2238|2237.6|2237.3|47
1639077850000|2021-12-09 19:24:10|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.6|2237.3|24
1639077860000|2021-12-09 19:24:20|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|20
1639077870000|2021-12-09 19:24:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|26
1639077880000|2021-12-09 19:24:40|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.8|2237.5|20
1639077890000|2021-12-09 19:24:50|2237.9|2237.6|2237.6|2237.3|2238.1|2237.8|2237.5|2237.2|19
1639077900000|2021-12-09 19:25:00|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|41
1639077910000|2021-12-09 19:25:10|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|28
1639077920000|2021-12-09 19:25:20|2236.5|2236.2|2236.3|2236|2236.7|2236.4|2236.1|2235.8|27
1639077930000|2021-12-09 19:25:30|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.6|2235.3|13
1639077940000|2021-12-09 19:25:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.3|2235|38
1639077950000|2021-12-09 19:25:50|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.6|2235.3|15
1639077960000|2021-12-09 19:26:00|2236.1|2235.8|2235.3|2235|2236.1|2235.8|2235|2234.7|172
1639077970000|2021-12-09 19:26:10|2235.4|2235.1|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|30
1639077980000|2021-12-09 19:26:20|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|30
1639077990000|2021-12-09 19:26:30|2235.7|2235.4|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|34
1639078000000|2021-12-09 19:26:40|2235.8|2235.5|2234.8|2234.5|2235.8|2235.5|2234.8|2234.5|48
1639078010000|2021-12-09 19:26:50|2234.7|2234.4|2234.5|2234.2|2235|2234.7|2234.5|2234.2|67
1639078020000|2021-12-09 19:27:00|2234.4|2234.1|2235.1|2234.8|2235.3|2235|2234.4|2234.1|64
1639078030000|2021-12-09 19:27:10|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.5|2234.2|29
1639078040000|2021-12-09 19:27:20|2234.6|2234.3|2234.3|2234|2234.7|2234.4|2234.2|2233.9|27
1639078050000|2021-12-09 19:27:30|2234.2|2233.9|2233.5|2233.2|2234.3|2234|2233.4|2233.1|70
1639078060000|2021-12-09 19:27:40|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.1|2232.8|37
1639078070000|2021-12-09 19:27:50|2233.4|2233.1|2233.9|2233.6|2234|2233.7|2233.4|2233.1|31
1639078080000|2021-12-09 19:28:00|2233.8|2233.5|2233.1|2232.8|2233.9|2233.6|2233.1|2232.8|32
1639078090000|2021-12-09 19:28:10|2233.3|2233|2233.3|2233|2233.3|2233|2232.9|2232.6|78
1639078100000|2021-12-09 19:28:20|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.3|2233|62
1639078110000|2021-12-09 19:28:30|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|18
1639078120000|2021-12-09 19:28:40|2233.5|2233.2|2233.6|2233.3|2233.9|2233.6|2233.5|2233.2|48
1639078130000|2021-12-09 19:28:50|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.3|2233|102
1639078140000|2021-12-09 19:29:00|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|37
1639078150000|2021-12-09 19:29:10|2232.6|2232.3|2232.2|2231.9|2232.8|2232.5|2231.9|2231.6|167
1639078160000|2021-12-09 19:29:20|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.7|2231.4|91
1639078170000|2021-12-09 19:29:30|2231.7|2231.4|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|50
1639078180000|2021-12-09 19:29:40|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|61
1639078190000|2021-12-09 19:29:50|2231.3|2231|2232.3|2232|2232.4|2232.1|2231.2|2230.9|160
1639078200000|2021-12-09 19:30:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.5|2231.2|45
1639078210000|2021-12-09 19:30:10|2231.7|2231.4|2232.3|2232|2232.5|2232.2|2231.5|2231.2|77
1639078220000|2021-12-09 19:30:20|2232.5|2232.2|2232.7|2232.4|2233|2232.7|2232.3|2232|94
1639078230000|2021-12-09 19:30:30|2232.6|2232.3|2232.8|2232.5|2233.1|2232.8|2232.6|2232.3|31
1639078240000|2021-12-09 19:30:40|2232.9|2232.6|2232.6|2232.3|2233.1|2232.8|2232.5|2232.2|52
1639078250000|2021-12-09 19:30:50|2232.5|2232.2|2232|2231.7|2232.5|2232.2|2231.8|2231.5|413
1639078260000|2021-12-09 19:31:00|2232.1|2231.8|2231.7|2231.4|2232.3|2232|2231.7|2231.4|227
1639078270000|2021-12-09 19:31:10|2231.6|2231.3|2230.9|2230.6|2231.9|2231.6|2230.9|2230.6|88
1639078280000|2021-12-09 19:31:20|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|150
1639078290000|2021-12-09 19:31:30|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.5|2230.2|62
1639078300000|2021-12-09 19:31:40|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|26
1639078310000|2021-12-09 19:31:50|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|74
1639078320000|2021-12-09 19:32:00|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2229.9|2229.6|72
1639078330000|2021-12-09 19:32:10|2230.2|2229.9|2230|2229.7|2230.5|2230.2|2230|2229.7|83
1639078340000|2021-12-09 19:32:20|2229.9|2229.6|2230.5|2230.2|2230.8|2230.5|2229.8|2229.5|254
1639078350000|2021-12-09 19:32:30|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|23
1639078360000|2021-12-09 19:32:40|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.1|2229.8|34
1639078370000|2021-12-09 19:32:50|2230.5|2230.2|2230.4|2230.1|2230.8|2230.5|2230.3|2230|54
1639078380000|2021-12-09 19:33:00|2230.3|2230|2230.9|2230.6|2231.2|2230.9|2230.2|2229.9|41
1639078390000|2021-12-09 19:33:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.6|2230.3|42
1639078400000|2021-12-09 19:33:20|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230|2229.7|61
1639078410000|2021-12-09 19:33:30|2230.3|2230|2230|2229.7|2230.6|2230.3|2230|2229.7|97
1639078420000|2021-12-09 19:33:40|2230.2|2229.9|2231.1|2230.8|2231.1|2230.8|2230|2229.7|40
1639078430000|2021-12-09 19:33:50|2231.3|2231|2231.6|2231.3|2232.1|2231.8|2231.1|2230.8|84
1639078440000|2021-12-09 19:34:00|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|121
1639078450000|2021-12-09 19:34:10|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|68
1639078460000|2021-12-09 19:34:20|2231.2|2230.9|2231.2|2230.9|2231.5|2231.2|2230.9|2230.6|62
1639078470000|2021-12-09 19:34:30|2231.3|2231|2230.8|2230.5|2231.4|2231.1|2230.7|2230.4|32
1639078480000|2021-12-09 19:34:40|2230.7|2230.4|2231|2230.7|2231.2|2230.9|2230.7|2230.4|56
1639078490000|2021-12-09 19:34:50|2231.1|2230.8|2230.9|2230.6|2231.3|2231|2230.9|2230.6|23
1639078500000|2021-12-09 19:35:00|2230.8|2230.5|2230.5|2230.2|2230.9|2230.6|2230.1|2229.8|65
1639078510000|2021-12-09 19:35:10|2230.6|2230.3|2229.8|2229.5|2230.6|2230.3|2229.7|2229.4|52
1639078520000|2021-12-09 19:35:20|2229.7|2229.4|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|109
1639078530000|2021-12-09 19:35:30|2230.2|2229.9|2230|2229.7|2230.3|2230|2230|2229.7|41
1639078540000|2021-12-09 19:35:40|2229.9|2229.6|2229.3|2229|2230|2229.7|2229.3|2229|84
1639078550000|2021-12-09 19:35:50|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.2|2228.9|102
1639078560000|2021-12-09 19:36:00|2229.6|2229.3|2230.3|2230|2230.4|2230.1|2229.6|2229.3|108
1639078570000|2021-12-09 19:36:10|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230.1|2229.8|52
1639078580000|2021-12-09 19:36:20|2230.4|2230.1|2230.5|2230.2|2230.8|2230.5|2230.1|2229.8|65
1639078590000|2021-12-09 19:36:30|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2230|2229.7|57
1639078600000|2021-12-09 19:36:40|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.4|2229.1|43
1639078610000|2021-12-09 19:36:50|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2229.3|2229|103
1639078620000|2021-12-09 19:37:00|2229.3|2229|2230.1|2229.8|2230.1|2229.8|2229.3|2229|151
1639078630000|2021-12-09 19:37:10|2230.2|2229.9|2230.6|2230.3|2231|2230.7|2230.1|2229.8|50
1639078640000|2021-12-09 19:37:20|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|25
1639078650000|2021-12-09 19:37:30|2231|2230.7|2230.7|2230.4|2231.3|2231|2230.7|2230.4|109
1639078660000|2021-12-09 19:37:40|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.2|2229.9|25
1639078670000|2021-12-09 19:37:50|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.6|2230.3|16
1639078680000|2021-12-09 19:38:00|2231|2230.7|2230.5|2230.2|2231|2230.7|2230.5|2230.2|50
1639078690000|2021-12-09 19:38:10|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|30
1639078700000|2021-12-09 19:38:20|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|66
1639078710000|2021-12-09 19:38:30|2230.8|2230.5|2230.1|2229.8|2230.8|2230.5|2229.9|2229.6|44
1639078720000|2021-12-09 19:38:40|2230.2|2229.9|2229.9|2229.6|2230.4|2230.1|2229.8|2229.5|18
1639078730000|2021-12-09 19:38:50|2229.8|2229.5|2229.5|2229.2|2229.9|2229.6|2229.5|2229.2|13
1639078740000|2021-12-09 19:39:00|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.7|2229.4|56
1639078750000|2021-12-09 19:39:10|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.6|2229.3|29
1639078760000|2021-12-09 19:39:20|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|9
1639078770000|2021-12-09 19:39:30|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.7|2229.4|27
1639078780000|2021-12-09 19:39:40|2230.4|2230.1|2230.3|2230|2230.9|2230.6|2230.2|2229.9|94
1639078790000|2021-12-09 19:39:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|13
1639078800000|2021-12-09 19:40:00|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.1|2229.8|51
1639078810000|2021-12-09 19:40:10|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|161
1639078820000|2021-12-09 19:40:20|2230.7|2230.4|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|79
1639078830000|2021-12-09 19:40:30|2230.8|2230.5|2230.4|2230.1|2230.8|2230.5|2230.1|2229.8|36
1639078840000|2021-12-09 19:40:40|2230.5|2230.2|2230.2|2229.9|2230.9|2230.6|2230.2|2229.9|67
1639078850000|2021-12-09 19:40:50|2230.3|2230|2230.1|2229.8|2230.3|2230|2229.8|2229.5|66
1639078860000|2021-12-09 19:41:00|2229.9|2229.6|2230.5|2230.2|2230.5|2230.2|2229.7|2229.4|28
1639078870000|2021-12-09 19:41:10|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|120
1639078880000|2021-12-09 19:41:20|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|20
1639078890000|2021-12-09 19:41:30|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.6|2230.3|53
1639078900000|2021-12-09 19:41:40|2230.7|2230.4|2231.7|2231.4|2231.7|2231.4|2230.7|2230.4|111
1639078910000|2021-12-09 19:41:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|435
1639078920000|2021-12-09 19:42:00|2231.9|2231.6|2231.2|2230.9|2232|2231.7|2230.9|2230.6|100
1639078930000|2021-12-09 19:42:10|2231.1|2230.8|2230.2|2229.9|2231.1|2230.8|2230.1|2229.8|48
1639078940000|2021-12-09 19:42:20|2230.3|2230|2230|2229.7|2230.4|2230.1|2230|2229.7|87
1639078950000|2021-12-09 19:42:30|2229.9|2229.6|2230.7|2230.4|2230.7|2230.4|2229.9|2229.6|73
1639078960000|2021-12-09 19:42:40|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.3|2230|24
1639078970000|2021-12-09 19:42:50|2230.4|2230.1|2230.1|2229.8|2230.5|2230.2|2230|2229.7|32
1639078980000|2021-12-09 19:43:00|2230|2229.7|2230|2229.7|2230.5|2230.2|2230|2229.7|49
1639078990000|2021-12-09 19:43:10|2229.6|2229.3|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|131
1639079000000|2021-12-09 19:43:20|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.5|2229.2|37
1639079010000|2021-12-09 19:43:30|2229.9|2229.6|2229.5|2229.2|2230.1|2229.8|2229.4|2229.1|45
1639079020000|2021-12-09 19:43:40|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2228.8|2228.5|215
1639079030000|2021-12-09 19:43:50|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|36
1639079040000|2021-12-09 19:44:00|2229.5|2229.2|2230.8|2230.5|2230.8|2230.5|2229.3|2229|119
1639079050000|2021-12-09 19:44:10|2230.9|2230.6|2231.8|2231.5|2232.1|2231.8|2230.9|2230.6|68
1639079060000|2021-12-09 19:44:20|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.3|2231|41
1639079070000|2021-12-09 19:44:30|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.3|2231|39
1639079080000|2021-12-09 19:44:40|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231|2230.7|72
1639079090000|2021-12-09 19:44:50|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.8|2230.5|46
1639079100000|2021-12-09 19:45:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|42
1639079110000|2021-12-09 19:45:10|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.8|2230.5|39
1639079120000|2021-12-09 19:45:20|2230.8|2230.5|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|26
1639079130000|2021-12-09 19:45:30|2230.6|2230.3|2230.6|2230.3|2231.1|2230.8|2230.4|2230.1|215
1639079140000|2021-12-09 19:45:40|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|39
1639079150000|2021-12-09 19:45:50|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2230.6|2230.3|133
1639079160000|2021-12-09 19:46:00|2231.6|2231.3|2230.8|2230.5|2231.6|2231.3|2230.8|2230.5|163
1639079170000|2021-12-09 19:46:10|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.4|2230.1|25
1639079180000|2021-12-09 19:46:20|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|23
1639079190000|2021-12-09 19:46:30|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.7|2230.4|18
1639079200000|2021-12-09 19:46:40|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|39
1639079210000|2021-12-09 19:46:50|2231|2230.7|2231.2|2230.9|2231.6|2231.3|2230.5|2230.2|104
1639079220000|2021-12-09 19:47:00|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|15
1639079230000|2021-12-09 19:47:10|2230.9|2230.6|2230.9|2230.6|2231.1|2230.8|2230.7|2230.4|32
1639079240000|2021-12-09 19:47:20|2230.8|2230.5|2230.3|2230|2231.1|2230.8|2230.3|2230|36
1639079250000|2021-12-09 19:47:30|2230.1|2229.8|2229.4|2229.1|2230.1|2229.8|2229.3|2229|87
1639079260000|2021-12-09 19:47:40|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229|2228.7|128
1639079270000|2021-12-09 19:47:50|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.2|2228.9|34
1639079280000|2021-12-09 19:48:00|2229.3|2229|2229.6|2229.3|2229.7|2229.4|2229.3|2229|75
1639079290000|2021-12-09 19:48:10|2229.8|2229.5|2230.3|2230|2230.5|2230.2|2229.6|2229.3|244
1639079300000|2021-12-09 19:48:20|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|18
1639079310000|2021-12-09 19:48:30|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.3|2230|84
1639079320000|2021-12-09 19:48:40|2230.4|2230.1|2230.4|2230.1|2230.7|2230.4|2230|2229.7|53
1639079330000|2021-12-09 19:48:50|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|22
1639079340000|2021-12-09 19:49:00|2230.7|2230.4|2231|2230.7|2231|2230.7|2230.5|2230.2|35
1639079350000|2021-12-09 19:49:10|2230.9|2230.6|2230.1|2229.8|2230.9|2230.6|2230.1|2229.8|63
1639079360000|2021-12-09 19:49:20|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|37
1639079370000|2021-12-09 19:49:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|37
1639079380000|2021-12-09 19:49:40|2230.6|2230.3|2231.4|2231.1|2231.4|2231.1|2230.6|2230.3|34
1639079390000|2021-12-09 19:49:50|2231.3|2231|2230.9|2230.6|2231.4|2231.1|2230.8|2230.5|82
1639079400000|2021-12-09 19:50:00|2231|2230.7|2231.6|2231.3|2231.7|2231.4|2231|2230.7|143
1639079410000|2021-12-09 19:50:10|2231.7|2231.4|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|23
1639079420000|2021-12-09 19:50:20|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.7|2231.4|77
1639079430000|2021-12-09 19:50:30|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|43
1639079440000|2021-12-09 19:50:40|2231.8|2231.5|2231.4|2231.1|2232|2231.7|2231.3|2231|136
1639079450000|2021-12-09 19:50:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.1|2230.8|44
1639079460000|2021-12-09 19:51:00|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|66
1639079470000|2021-12-09 19:51:10|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|63
1639079480000|2021-12-09 19:51:20|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.3|2231|31
1639079490000|2021-12-09 19:51:30|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|133
1639079500000|2021-12-09 19:51:40|2231.5|2231.2|2231.3|2231|2231.8|2231.5|2231.2|2230.9|36
1639079510000|2021-12-09 19:51:50|2231.2|2230.9|2231.3|2231|2231.6|2231.3|2231.2|2230.9|19
1639079520000|2021-12-09 19:52:00|2231.2|2230.9|2231.7|2231.4|2231.9|2231.6|2230.4|2230.1|163
1639079530000|2021-12-09 19:52:10|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.8|2231.5|41
1639079540000|2021-12-09 19:52:20|2232|2231.7|2231|2230.7|2232|2231.7|2231|2230.7|52
1639079550000|2021-12-09 19:52:30|2230.9|2230.6|2230.4|2230.1|2231|2230.7|2230.4|2230.1|36
1639079560000|2021-12-09 19:52:40|2230.5|2230.2|2229.3|2229|2230.5|2230.2|2229.3|2229|142
1639079570000|2021-12-09 19:52:50|2229|2228.7|2229.6|2229.3|2229.7|2229.4|2229|2228.7|80
1639079580000|2021-12-09 19:53:00|2229.5|2229.2|2229.8|2229.5|2230.1|2229.8|2229.4|2229.1|40
1639079590000|2021-12-09 19:53:10|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.4|2229.1|148
1639079600000|2021-12-09 19:53:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|46
1639079610000|2021-12-09 19:53:30|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.5|2229.2|53
1639079620000|2021-12-09 19:53:40|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|41
1639079630000|2021-12-09 19:53:50|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|18
1639079640000|2021-12-09 19:54:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.6|2229.3|42
1639079650000|2021-12-09 19:54:10|2229.9|2229.6|2229.5|2229.2|2230|2229.7|2229.5|2229.2|30
1639079660000|2021-12-09 19:54:20|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2228.8|2228.5|73
1639079670000|2021-12-09 19:54:30|2229.5|2229.2|2229.8|2229.5|2230.2|2229.9|2229.3|2229|30
1639079680000|2021-12-09 19:54:40|2229.9|2229.6|2230.2|2229.9|2230.5|2230.2|2229.9|2229.6|51
1639079690000|2021-12-09 19:54:50|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2229.8|2229.5|32
1639079700000|2021-12-09 19:55:00|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2229.6|2229.3|41
1639079710000|2021-12-09 19:55:10|2230|2229.7|2229.2|2228.9|2230.1|2229.8|2228.9|2228.6|34
1639079720000|2021-12-09 19:55:20|2229.3|2229|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|42
1639079730000|2021-12-09 19:55:30|2229.3|2229|2230.2|2229.9|2230.2|2229.9|2229.3|2229|81
1639079740000|2021-12-09 19:55:40|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|20
1639079750000|2021-12-09 19:55:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.3|2229|25
1639079760000|2021-12-09 19:56:00|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2228.7|2228.4|31
1639079770000|2021-12-09 19:56:10|2229.1|2228.8|2229.3|2229|2229.5|2229.2|2229|2228.7|25
1639079780000|2021-12-09 19:56:20|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.9|2228.6|81
1639079790000|2021-12-09 19:56:30|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.1|2227.8|125
1639079800000|2021-12-09 19:56:40|2228.5|2228.2|2228|2227.7|2228.6|2228.3|2227.8|2227.5|79
1639079810000|2021-12-09 19:56:50|2227.9|2227.6|2226.8|2226.5|2228|2227.7|2226.8|2226.5|252
1639079820000|2021-12-09 19:57:00|2227|2226.7|2227.4|2227.1|2227.7|2227.4|2226.9|2226.6|215
1639079830000|2021-12-09 19:57:10|2227.5|2227.2|2226.7|2226.4|2227.5|2227.2|2226.7|2226.4|168
1639079840000|2021-12-09 19:57:20|2226.6|2226.3|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|112
1639079850000|2021-12-09 19:57:30|2227|2226.7|2226.9|2226.6|2227.3|2227|2226.8|2226.5|122
1639079860000|2021-12-09 19:57:40|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|52
1639079870000|2021-12-09 19:57:50|2227.2|2226.9|2226.8|2226.5|2227.2|2226.9|2226.6|2226.3|41
1639079880000|2021-12-09 19:58:00|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.7|2226.4|95
1639079890000|2021-12-09 19:58:10|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2226.8|2226.5|57
1639079900000|2021-12-09 19:58:20|2227.2|2226.9|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|47
1639079910000|2021-12-09 19:58:30|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2227|2226.7|38
1639079920000|2021-12-09 19:58:40|2227.6|2227.3|2227.5|2227.2|2227.9|2227.6|2227.4|2227.1|42
1639079930000|2021-12-09 19:58:50|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|18
1639079940000|2021-12-09 19:59:00|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|44
1639079950000|2021-12-09 19:59:10|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|43
1639079960000|2021-12-09 19:59:20|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.3|2227|88
1639079970000|2021-12-09 19:59:30|2227.8|2227.5|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|105
1639079980000|2021-12-09 19:59:40|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.8|2227.5|135
1639079990000|2021-12-09 19:59:50|2227.8|2227.5|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|79
1639080000000|2021-12-09 20:00:00|2228|2227.7|2227.6|2227.3|2228|2227.7|2227.3|2227|82
1639080010000|2021-12-09 20:00:10|2227.7|2227.4|2227|2226.7|2227.7|2227.4|2226.7|2226.4|106
1639080020000|2021-12-09 20:00:20|2226.9|2226.6|2227.7|2227.4|2227.7|2227.4|2226.8|2226.5|61
1639080030000|2021-12-09 20:00:30|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|41
1639080040000|2021-12-09 20:00:40|2228.1|2227.8|2228.1|2227.8|2228.4|2228.1|2227.9|2227.6|79
1639080050000|2021-12-09 20:00:50|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228|2227.7|45
1639080060000|2021-12-09 20:01:00|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2227.8|2227.5|68
1639080070000|2021-12-09 20:01:10|2228.4|2228.1|2229.9|2229.6|2229.9|2229.6|2228.3|2228|225
1639080080000|2021-12-09 20:01:20|2230|2229.7|2229.9|2229.6|2230.6|2230.3|2229.8|2229.5|187
1639080090000|2021-12-09 20:01:30|2230|2229.7|2230.3|2230|2230.5|2230.2|2229.7|2229.4|97
1639080100000|2021-12-09 20:01:40|2230.2|2229.9|2231|2230.7|2231.1|2230.8|2230.2|2229.9|59
1639080110000|2021-12-09 20:01:50|2230.9|2230.6|2231.4|2231.1|2231.5|2231.2|2230.8|2230.5|46
1639080120000|2021-12-09 20:02:00|2231.3|2231|2230.8|2230.5|2231.3|2231|2230.8|2230.5|110
1639080130000|2021-12-09 20:02:10|2230.9|2230.6|2231|2230.7|2231.4|2231.1|2230.9|2230.6|35
1639080140000|2021-12-09 20:02:20|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.7|2230.4|38
1639080150000|2021-12-09 20:02:30|2231.3|2231|2232.1|2231.8|2232.1|2231.8|2231.2|2230.9|39
1639080160000|2021-12-09 20:02:40|2232.2|2231.9|2231.8|2231.5|2232.4|2232.1|2231.8|2231.5|67
1639080170000|2021-12-09 20:02:50|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.8|2231.5|38
1639080180000|2021-12-09 20:03:00|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2231.8|2231.5|61
1639080190000|2021-12-09 20:03:10|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2231.8|2231.5|36
1639080200000|2021-12-09 20:03:20|2232|2231.7|2231|2230.7|2232.3|2232|2231|2230.7|99
1639080210000|2021-12-09 20:03:30|2230.9|2230.6|2230.6|2230.3|2231|2230.7|2230.5|2230.2|64
1639080220000|2021-12-09 20:03:40|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|79
1639080230000|2021-12-09 20:03:50|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2229.9|2229.6|52
1639080240000|2021-12-09 20:04:00|2230|2229.7|2230|2229.7|2230.3|2230|2229.6|2229.3|46
1639080250000|2021-12-09 20:04:10|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|51
1639080260000|2021-12-09 20:04:20|2230.3|2230|2230|2229.7|2230.3|2230|2229.7|2229.4|110
1639080270000|2021-12-09 20:04:30|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|46
1639080280000|2021-12-09 20:04:40|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2229.2|2228.9|27
1639080290000|2021-12-09 20:04:50|2229.2|2228.9|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|353
1639080300000|2021-12-09 20:05:00|2229.3|2229|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|43
1639080310000|2021-12-09 20:05:10|2229.1|2228.8|2228.8|2228.5|2229.5|2229.2|2228.7|2228.4|69
1639080320000|2021-12-09 20:05:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.6|2228.3|48
1639080330000|2021-12-09 20:05:30|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.3|2228|76
1639080340000|2021-12-09 20:05:40|2228.4|2228.1|2229.2|2228.9|2229.2|2228.9|2228.1|2227.8|93
1639080350000|2021-12-09 20:05:50|2229.1|2228.8|2228.7|2228.4|2229.3|2229|2228.4|2228.1|388
1639080360000|2021-12-09 20:06:00|2229|2228.7|2228.4|2228.1|2229.5|2229.2|2228|2227.7|131
1639080370000|2021-12-09 20:06:10|2228.3|2228|2229.1|2228.8|2229.1|2228.8|2228.3|2228|29
1639080380000|2021-12-09 20:06:20|2229.2|2228.9|2230|2229.7|2230.1|2229.8|2229.2|2228.9|112
1639080390000|2021-12-09 20:06:30|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|31
1639080400000|2021-12-09 20:06:40|2230|2229.7|2229.4|2229.1|2230.2|2229.9|2229.3|2229|48
1639080410000|2021-12-09 20:06:50|2229.1|2228.8|2228.3|2228|2229.1|2228.8|2228|2227.7|93
1639080420000|2021-12-09 20:07:00|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.1|2227.8|114
1639080430000|2021-12-09 20:07:10|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|62
1639080440000|2021-12-09 20:07:20|2228.6|2228.3|2227.6|2227.3|2228.7|2228.4|2227.5|2227.2|105
1639080450000|2021-12-09 20:07:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227|2226.7|86
1639080460000|2021-12-09 20:07:40|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227|2226.7|50
1639080470000|2021-12-09 20:07:50|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|31
1639080480000|2021-12-09 20:08:00|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|57
1639080490000|2021-12-09 20:08:10|2227.8|2227.5|2227.3|2227|2227.9|2227.6|2227.2|2226.9|77
1639080500000|2021-12-09 20:08:20|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.3|2227|58
1639080510000|2021-12-09 20:08:30|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.4|2227.1|49
1639080520000|2021-12-09 20:08:40|2228.2|2227.9|2227.6|2227.3|2228.2|2227.9|2227.5|2227.2|41
1639080530000|2021-12-09 20:08:50|2227.5|2227.2|2227.2|2226.9|2227.6|2227.3|2226.9|2226.6|70
1639080540000|2021-12-09 20:09:00|2227.1|2226.8|2226.5|2226.2|2227.1|2226.8|2226.3|2226|268
1639080550000|2021-12-09 20:09:10|2226.4|2226.1|2226.7|2226.4|2227|2226.7|2226.4|2226.1|36
1639080560000|2021-12-09 20:09:20|2226.8|2226.5|2226.7|2226.4|2227.1|2226.8|2226.5|2226.2|54
1639080570000|2021-12-09 20:09:30|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|27
1639080580000|2021-12-09 20:09:40|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|50
1639080590000|2021-12-09 20:09:50|2226.5|2226.2|2226|2225.7|2226.5|2226.2|2225.8|2225.5|158
1639080600000|2021-12-09 20:10:00|2226.1|2225.8|2225.8|2225.5|2226.7|2226.4|2225.6|2225.3|105
1639080610000|2021-12-09 20:10:10|2225.9|2225.6|2226.1|2225.8|2226.2|2225.9|2225.6|2225.3|49
1639080620000|2021-12-09 20:10:20|2226|2225.7|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|89
1639080630000|2021-12-09 20:10:30|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.1|2224.8|207
1639080640000|2021-12-09 20:10:40|2225.4|2225.1|2226.3|2226|2226.6|2226.3|2225.4|2225.1|59
1639080650000|2021-12-09 20:10:50|2226.4|2226.1|2226.7|2226.4|2226.9|2226.6|2226.4|2226.1|199
1639080660000|2021-12-09 20:11:00|2226.6|2226.3|2226.2|2225.9|2226.7|2226.4|2226.1|2225.8|93
1639080670000|2021-12-09 20:11:10|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226|2225.7|67
1639080680000|2021-12-09 20:11:20|2226.6|2226.3|2225.8|2225.5|2226.6|2226.3|2225.5|2225.2|47
1639080690000|2021-12-09 20:11:30|2225.7|2225.4|2225|2224.7|2225.7|2225.4|2224.9|2224.6|75
1639080700000|2021-12-09 20:11:40|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.6|2224.3|165
1639080710000|2021-12-09 20:11:50|2224.9|2224.6|2224.2|2223.9|2224.9|2224.6|2224.2|2223.9|93
1639080720000|2021-12-09 20:12:00|2224.3|2224|2223.9|2223.6|2224.6|2224.3|2223.9|2223.6|120
1639080730000|2021-12-09 20:12:10|2224.1|2223.8|2223.5|2223.2|2224.1|2223.8|2223.3|2223|119
1639080740000|2021-12-09 20:12:20|2223.4|2223.1|2224.4|2224.1|2224.5|2224.2|2223.3|2223|116
1639080750000|2021-12-09 20:12:30|2224.5|2224.2|2224.1|2223.8|2225|2224.7|2224.1|2223.8|119
1639080760000|2021-12-09 20:12:40|2224|2223.7|2223.5|2223.2|2224.2|2223.9|2223.4|2223.1|34
1639080770000|2021-12-09 20:12:50|2223.6|2223.3|2223.2|2222.9|2223.7|2223.4|2223|2222.7|48
1639080780000|2021-12-09 20:13:00|2223.1|2222.8|2223.5|2223.2|2223.8|2223.5|2222.9|2222.6|68
1639080790000|2021-12-09 20:13:10|2223.4|2223.1|2222.8|2222.5|2223.4|2223.1|2222.6|2222.3|133
1639080800000|2021-12-09 20:13:20|2222.7|2222.4|2223.5|2223.2|2223.5|2223.2|2222.7|2222.4|193
1639080810000|2021-12-09 20:13:30|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.6|2223.3|99
1639080820000|2021-12-09 20:13:40|2224.3|2224|2224.8|2224.5|2225.1|2224.8|2224.2|2223.9|65
1639080830000|2021-12-09 20:13:50|2224.7|2224.4|2223.7|2223.4|2224.7|2224.4|2223.7|2223.4|35
1639080840000|2021-12-09 20:14:00|2223.8|2223.5|2224.3|2224|2224.6|2224.3|2223.5|2223.2|47
1639080850000|2021-12-09 20:14:10|2224.1|2223.8|2224.4|2224.1|2224.7|2224.4|2224|2223.7|84
1639080860000|2021-12-09 20:14:20|2224.6|2224.3|2225.1|2224.8|2225.5|2225.2|2224.4|2224.1|151
1639080870000|2021-12-09 20:14:30|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.8|2224.5|68
1639080880000|2021-12-09 20:14:40|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.4|2224.1|33
1639080890000|2021-12-09 20:14:50|2224.8|2224.5|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|35
1639080900000|2021-12-09 20:15:00|2224.4|2224.1|2224.9|2224.6|2224.9|2224.6|2224.2|2223.9|42
1639080910000|2021-12-09 20:15:10|2225|2224.7|2223.8|2223.5|2225|2224.7|2223.5|2223.2|51
1639080920000|2021-12-09 20:15:20|2223.7|2223.4|2223.4|2223.1|2223.9|2223.6|2223.3|2223|66
1639080930000|2021-12-09 20:15:30|2223.1|2222.8|2222.9|2222.6|2223.3|2223|2222.7|2222.4|98
1639080940000|2021-12-09 20:15:40|2222.8|2222.5|2223.4|2223.1|2223.5|2223.2|2222.5|2222.2|108
1639080950000|2021-12-09 20:15:50|2223.3|2223|2222.7|2222.4|2223.6|2223.3|2222.7|2222.4|100
1639080960000|2021-12-09 20:16:00|2222.6|2222.3|2222.9|2222.6|2223.1|2222.8|2222.6|2222.3|135
1639080970000|2021-12-09 20:16:10|2223.2|2222.9|2223.3|2223|2223.7|2223.4|2223.2|2222.9|239
1639080980000|2021-12-09 20:16:20|2223.4|2223.1|2223.8|2223.5|2224.6|2224.3|2223.2|2222.9|83
1639080990000|2021-12-09 20:16:30|2223.9|2223.6|2224.6|2224.3|2224.6|2224.3|2223.6|2223.3|49
1639081000000|2021-12-09 20:16:40|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|30
1639081010000|2021-12-09 20:16:50|2224.9|2224.6|2224.8|2224.5|2225.2|2224.9|2224.6|2224.3|51
1639081020000|2021-12-09 20:17:00|2224.6|2224.3|2224.9|2224.6|2225.2|2224.9|2224.6|2224.3|69
1639081030000|2021-12-09 20:17:10|2225|2224.7|2223.9|2223.6|2225|2224.7|2223.7|2223.4|59
1639081040000|2021-12-09 20:17:20|2223.8|2223.5|2224.4|2224.1|2224.5|2224.2|2223.7|2223.4|46
1639081050000|2021-12-09 20:17:30|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|44
1639081060000|2021-12-09 20:17:40|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.1|2223.8|27
1639081070000|2021-12-09 20:17:50|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|22
1639081080000|2021-12-09 20:18:00|2224|2223.7|2224.7|2224.4|2225|2224.7|2224|2223.7|81
1639081090000|2021-12-09 20:18:10|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|27
1639081100000|2021-12-09 20:18:20|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2224|2223.7|35
1639081110000|2021-12-09 20:18:30|2224.1|2223.8|2224.7|2224.4|2224.8|2224.5|2224.1|2223.8|73
1639081120000|2021-12-09 20:18:40|2225|2224.7|2223.6|2223.3|2225|2224.7|2223.5|2223.2|124
1639081130000|2021-12-09 20:18:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|79
1639081140000|2021-12-09 20:19:00|2223.5|2223.2|2223|2222.7|2223.8|2223.5|2223|2222.7|156
1639081150000|2021-12-09 20:19:10|2223.1|2222.8|2224|2223.7|2224.3|2224|2223.1|2222.8|93
1639081160000|2021-12-09 20:19:20|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224|2223.7|42
1639081170000|2021-12-09 20:19:30|2224.1|2223.8|2224.9|2224.6|2225.1|2224.8|2224.1|2223.8|118
1639081180000|2021-12-09 20:19:40|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|185
1639081190000|2021-12-09 20:19:50|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|50
1639081200000|2021-12-09 20:20:00|2223.9|2223.6|2224.4|2224.1|2224.8|2224.5|2223.9|2223.6|82
1639081210000|2021-12-09 20:20:10|2224.3|2224|2222.6|2222.3|2224.3|2224|2222.2|2221.9|232
1639081220000|2021-12-09 20:20:20|2222.5|2222.2|2223.1|2222.8|2223.5|2223.2|2222.5|2222.2|86
1639081230000|2021-12-09 20:20:30|2222.9|2222.6|2223.1|2222.8|2223.2|2222.9|2222.8|2222.5|73
1639081240000|2021-12-09 20:20:40|2223.3|2223|2223.2|2222.9|2223.5|2223.2|2222.9|2222.6|81
1639081250000|2021-12-09 20:20:50|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.5|2222.2|284
1639081260000|2021-12-09 20:21:00|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223|2222.7|265
1639081270000|2021-12-09 20:21:10|2223.5|2223.2|2223.3|2223|2224.5|2224.2|2223.3|2223|208
1639081280000|2021-12-09 20:21:20|2223.4|2223.1|2222.7|2222.4|2223.4|2223.1|2222.5|2222.2|131
1639081290000|2021-12-09 20:21:30|2222.5|2222.2|2223|2222.7|2223|2222.7|2222.5|2222.2|237
1639081300000|2021-12-09 20:21:40|2222.9|2222.6|2222.1|2221.8|2223.1|2222.8|2222.1|2221.8|127
1639081310000|2021-12-09 20:21:50|2222.2|2221.9|2222.3|2222|2222.6|2222.3|2222.2|2221.9|161
1639081320000|2021-12-09 20:22:00|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2221.5|2221.2|161
1639081330000|2021-12-09 20:22:10|2222.1|2221.8|2221.4|2221.1|2222.1|2221.8|2221.3|2221|77
1639081340000|2021-12-09 20:22:20|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|92
1639081350000|2021-12-09 20:22:30|2221.5|2221.2|2221|2220.7|2221.6|2221.3|2221|2220.7|108
1639081360000|2021-12-09 20:22:40|2221.2|2220.9|2220.8|2220.5|2221.7|2221.4|2220.7|2220.4|126
1639081370000|2021-12-09 20:22:50|2221|2220.7|2221.1|2220.8|2221.5|2221.2|2220.9|2220.6|202
1639081380000|2021-12-09 20:23:00|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221|2220.7|100
1639081390000|2021-12-09 20:23:10|2221.1|2220.8|2219.8|2219.5|2221.2|2220.9|2219.7|2219.4|598
1639081400000|2021-12-09 20:23:20|2219.7|2219.4|2220.7|2220.4|2220.7|2220.4|2219.7|2219.4|148
1639081410000|2021-12-09 20:23:30|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.3|2220|43
1639081420000|2021-12-09 20:23:40|2220.7|2220.4|2220.4|2220.1|2220.8|2220.5|2220|2219.7|123
1639081430000|2021-12-09 20:23:50|2220.5|2220.2|2221.5|2221.2|2221.5|2221.2|2220.5|2220.2|127
1639081440000|2021-12-09 20:24:00|2221.4|2221.1|2221.1|2220.8|2221.6|2221.3|2220.8|2220.5|42
1639081450000|2021-12-09 20:24:10|2221|2220.7|2220.6|2220.3|2221.3|2221|2220.5|2220.2|50
1639081460000|2021-12-09 20:24:20|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.3|2220|13
1639081470000|2021-12-09 20:24:30|2220.4|2220.1|2220|2219.7|2220.4|2220.1|2220|2219.7|91
1639081480000|2021-12-09 20:24:40|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|41
1639081490000|2021-12-09 20:24:50|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|34
1639081500000|2021-12-09 20:25:00|2220.1|2219.8|2219.4|2219.1|2220.2|2219.9|2219.4|2219.1|96
1639081510000|2021-12-09 20:25:10|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.2|2218.9|162
1639081520000|2021-12-09 20:25:20|2219.8|2219.5|2219.8|2219.5|2220.5|2220.2|2219.7|2219.4|174
1639081530000|2021-12-09 20:25:30|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.2|2218.9|106
1639081540000|2021-12-09 20:25:40|2219.4|2219.1|2220.4|2220.1|2220.6|2220.3|2219.4|2219.1|337
1639081550000|2021-12-09 20:25:50|2220.5|2220.2|2221.9|2221.6|2222.2|2221.9|2220.5|2220.2|196
1639081560000|2021-12-09 20:26:00|2222|2221.7|2221.8|2221.5|2222.6|2222.3|2221.8|2221.5|267
1639081570000|2021-12-09 20:26:10|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2220.9|2220.6|81
1639081580000|2021-12-09 20:26:20|2222.3|2222|2222.7|2222.4|2223.3|2223|2222.2|2221.9|81
1639081590000|2021-12-09 20:26:30|2222.6|2222.3|2221.9|2221.6|2223.1|2222.8|2221.7|2221.4|89
1639081600000|2021-12-09 20:26:40|2222|2221.7|2222.3|2222|2222.6|2222.3|2222|2221.7|33
1639081610000|2021-12-09 20:26:50|2222.4|2222.1|2221.8|2221.5|2222.7|2222.4|2221.8|2221.5|283
1639081620000|2021-12-09 20:27:00|2221.7|2221.4|2221.8|2221.5|2222.2|2221.9|2221|2220.7|59
1639081630000|2021-12-09 20:27:10|2221.9|2221.6|2222.8|2222.5|2222.8|2222.5|2221.9|2221.6|50
1639081640000|2021-12-09 20:27:20|2222.7|2222.4|2223.3|2223|2223.3|2223|2222.2|2221.9|75
1639081650000|2021-12-09 20:27:30|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.7|2222.4|29
1639081660000|2021-12-09 20:27:40|2222.9|2222.6|2223.2|2222.9|2223.5|2223.2|2222.8|2222.5|29
1639081670000|2021-12-09 20:27:50|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.1|2222.8|51
1639081680000|2021-12-09 20:28:00|2223.2|2222.9|2223.8|2223.5|2223.9|2223.6|2223|2222.7|254
1639081690000|2021-12-09 20:28:10|2223.9|2223.6|2224.9|2224.6|2224.9|2224.6|2223.7|2223.4|164
1639081700000|2021-12-09 20:28:20|2224.8|2224.5|2225|2224.7|2225.1|2224.8|2224.7|2224.4|101
1639081710000|2021-12-09 20:28:30|2225.1|2224.8|2224.1|2223.8|2225.1|2224.8|2223.9|2223.6|200
1639081720000|2021-12-09 20:28:40|2223.9|2223.6|2224.3|2224|2224.4|2224.1|2223.6|2223.3|64
1639081730000|2021-12-09 20:28:50|2224.5|2224.2|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|59
1639081740000|2021-12-09 20:29:00|2224.5|2224.2|2223.7|2223.4|2224.5|2224.2|2223.4|2223.1|50
1639081750000|2021-12-09 20:29:10|2223.9|2223.6|2224.1|2223.8|2224.4|2224.1|2223.7|2223.4|109
1639081760000|2021-12-09 20:29:20|2224.3|2224|2223.4|2223.1|2224.6|2224.3|2223.3|2223|103
1639081770000|2021-12-09 20:29:30|2223.5|2223.2|2222.8|2222.5|2223.5|2223.2|2222.5|2222.2|76
1639081780000|2021-12-09 20:29:40|2222.7|2222.4|2224|2223.7|2224|2223.7|2222.7|2222.4|63
1639081790000|2021-12-09 20:29:50|2224.1|2223.8|2223.9|2223.6|2224.4|2224.1|2223.8|2223.5|72
1639081800000|2021-12-09 20:30:00|2224|2223.7|2224.4|2224.1|2224.5|2224.2|2223.1|2222.8|93
1639081810000|2021-12-09 20:30:10|2224.6|2224.3|2225.3|2225|2225.6|2225.3|2224.6|2224.3|154
1639081820000|2021-12-09 20:30:20|2225.4|2225.1|2225.3|2225|2225.8|2225.5|2225.2|2224.9|76
1639081830000|2021-12-09 20:30:30|2225.4|2225.1|2225.9|2225.6|2226|2225.7|2225.3|2225|113
1639081840000|2021-12-09 20:30:40|2225.7|2225.4|2225.8|2225.5|2226.2|2225.9|2225.1|2224.8|291
1639081850000|2021-12-09 20:30:50|2225.7|2225.4|2226.2|2225.9|2226.4|2226.1|2225.7|2225.4|90
1639081860000|2021-12-09 20:31:00|2226.1|2225.8|2226.1|2225.8|2226.3|2226|2225.8|2225.5|199
1639081870000|2021-12-09 20:31:10|2226.2|2225.9|2226.8|2226.5|2226.9|2226.6|2225.9|2225.6|150
1639081880000|2021-12-09 20:31:20|2226.9|2226.6|2226.8|2226.5|2227.1|2226.8|2226.4|2226.1|72
1639081890000|2021-12-09 20:31:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.7|2226.4|88
1639081900000|2021-12-09 20:31:40|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.8|2226.5|64
1639081910000|2021-12-09 20:31:50|2227.1|2226.8|2226.3|2226|2227.1|2226.8|2226.3|2226|84
1639081920000|2021-12-09 20:32:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2225.6|2225.3|133
1639081930000|2021-12-09 20:32:10|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226|2225.7|55
1639081940000|2021-12-09 20:32:20|2226.4|2226.1|2226.3|2226|2226.8|2226.5|2226.3|2226|31
1639081950000|2021-12-09 20:32:30|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.2|2225.9|43
1639081960000|2021-12-09 20:32:40|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|45
1639081970000|2021-12-09 20:32:50|2226.7|2226.4|2226.5|2226.2|2227|2226.7|2226.4|2226.1|370
1639081980000|2021-12-09 20:33:00|2226.6|2226.3|2225.7|2225.4|2226.6|2226.3|2225.5|2225.2|86
1639081990000|2021-12-09 20:33:10|2225.6|2225.3|2225.8|2225.5|2226.3|2226|2225.6|2225.3|82
1639082000000|2021-12-09 20:33:20|2225.9|2225.6|2226.3|2226|2226.8|2226.5|2225.9|2225.6|74
1639082010000|2021-12-09 20:33:30|2226.4|2226.1|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|95
1639082020000|2021-12-09 20:33:40|2226.2|2225.9|2225.3|2225|2226.2|2225.9|2225.3|2225|86
1639082030000|2021-12-09 20:33:50|2225.2|2224.9|2225.5|2225.2|2225.6|2225.3|2225|2224.7|92
1639082040000|2021-12-09 20:34:00|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.6|2225.3|80
1639082050000|2021-12-09 20:34:10|2225.8|2225.5|2225.3|2225|2226|2225.7|2225.2|2224.9|201
1639082060000|2021-12-09 20:34:20|2225.4|2225.1|2225|2224.7|2225.5|2225.2|2225|2224.7|30
1639082070000|2021-12-09 20:34:30|2224.9|2224.6|2224.2|2223.9|2225|2224.7|2224|2223.7|83
1639082080000|2021-12-09 20:34:40|2224|2223.7|2225.4|2225.1|2225.5|2225.2|2223.9|2223.6|133
1639082090000|2021-12-09 20:34:50|2225.5|2225.2|2225.2|2224.9|2226.1|2225.8|2225.2|2224.9|77
1639082100000|2021-12-09 20:35:00|2225.1|2224.8|2225.6|2225.3|2225.7|2225.4|2225.1|2224.8|30
1639082110000|2021-12-09 20:35:10|2225.8|2225.5|2225.2|2224.9|2225.9|2225.6|2225|2224.7|100
1639082120000|2021-12-09 20:35:20|2225.1|2224.8|2224.5|2224.2|2225.1|2224.8|2224.4|2224.1|232
1639082130000|2021-12-09 20:35:30|2224.3|2224|2223.9|2223.6|2224.8|2224.5|2223.6|2223.3|91
1639082140000|2021-12-09 20:35:40|2224|2223.7|2223.8|2223.5|2224.1|2223.8|2223.5|2223.2|30
1639082150000|2021-12-09 20:35:50|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.5|2223.2|24
1639082160000|2021-12-09 20:36:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223|2222.7|74
1639082170000|2021-12-09 20:36:10|2223.5|2223.2|2224|2223.7|2224.3|2224|2223.2|2222.9|80
1639082180000|2021-12-09 20:36:20|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|40
1639082190000|2021-12-09 20:36:30|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.2|2222.9|77
1639082200000|2021-12-09 20:36:40|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.3|2223|37
1639082210000|2021-12-09 20:36:50|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|15
1639082220000|2021-12-09 20:37:00|2223.7|2223.4|2223.7|2223.4|2223.9|2223.6|2223.4|2223.1|31
1639082230000|2021-12-09 20:37:10|2223.8|2223.5|2223.9|2223.6|2224.2|2223.9|2223.7|2223.4|103
1639082240000|2021-12-09 20:37:20|2224|2223.7|2223.7|2223.4|2224.1|2223.8|2223.6|2223.3|92
1639082250000|2021-12-09 20:37:30|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.3|2223|20
1639082260000|2021-12-09 20:37:40|2223.4|2223.1|2224|2223.7|2224.1|2223.8|2223.1|2222.8|42
1639082270000|2021-12-09 20:37:50|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.9|2223.6|27
1639082280000|2021-12-09 20:38:00|2223.9|2223.6|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|52
1639082290000|2021-12-09 20:38:10|2224.3|2224|2225|2224.7|2225|2224.7|2224.3|2224|60
1639082300000|2021-12-09 20:38:20|2225.1|2224.8|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|117
1639082310000|2021-12-09 20:38:30|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.6|2224.3|61
1639082320000|2021-12-09 20:38:40|2224.7|2224.4|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|29
1639082330000|2021-12-09 20:38:50|2225|2224.7|2224.7|2224.4|2225.2|2224.9|2224.3|2224|232
1639082340000|2021-12-09 20:39:00|2224.6|2224.3|2225.2|2224.9|2225.6|2225.3|2224.6|2224.3|69
1639082350000|2021-12-09 20:39:10|2225.3|2225|2225.2|2224.9|2225.6|2225.3|2225.2|2224.9|49
1639082360000|2021-12-09 20:39:20|2224.9|2224.6|2224.9|2224.6|2225.2|2224.9|2224.8|2224.5|49
1639082370000|2021-12-09 20:39:30|2224.8|2224.5|2224.1|2223.8|2224.9|2224.6|2224.1|2223.8|67
1639082380000|2021-12-09 20:39:40|2224.2|2223.9|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|62
1639082390000|2021-12-09 20:39:50|2225.2|2224.9|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|54
1639082400000|2021-12-09 20:40:00|2225|2224.7|2223.9|2223.6|2225|2224.7|2223.6|2223.3|129
1639082410000|2021-12-09 20:40:10|2224|2223.7|2223.9|2223.6|2224.2|2223.9|2223.7|2223.4|50
1639082420000|2021-12-09 20:40:20|2224.1|2223.8|2223.6|2223.3|2224.4|2224.1|2223.5|2223.2|81
1639082430000|2021-12-09 20:40:30|2223.4|2223.1|2224.2|2223.9|2224.7|2224.4|2223.4|2223.1|115
1639082440000|2021-12-09 20:40:40|2224.3|2224|2225|2224.7|2225.1|2224.8|2224.3|2224|164
1639082450000|2021-12-09 20:40:50|2224.9|2224.6|2224.9|2224.6|2225.3|2225|2224.8|2224.5|53
1639082460000|2021-12-09 20:41:00|2225|2224.7|2226.8|2226.5|2226.8|2226.5|2225|2224.7|89
1639082470000|2021-12-09 20:41:10|2226.7|2226.4|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|119
1639082480000|2021-12-09 20:41:20|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.8|2226.5|52
1639082490000|2021-12-09 20:41:30|2227|2226.7|2227.3|2227|2227.4|2227.1|2226.9|2226.6|70
1639082500000|2021-12-09 20:41:40|2227.4|2227.1|2227.2|2226.9|2227.7|2227.4|2227.1|2226.8|88
1639082510000|2021-12-09 20:41:50|2227.1|2226.8|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|41
1639082520000|2021-12-09 20:42:00|2226.9|2226.6|2227.7|2227.4|2227.7|2227.4|2226.9|2226.6|64
1639082530000|2021-12-09 20:42:10|2227.6|2227.3|2228.2|2227.9|2228.2|2227.9|2227.5|2227.2|87
1639082540000|2021-12-09 20:42:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|93
1639082550000|2021-12-09 20:42:30|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2227.8|2227.5|67
1639082560000|2021-12-09 20:42:40|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|46
1639082570000|2021-12-09 20:42:50|2228.4|2228.1|2227.6|2227.3|2228.4|2228.1|2227.6|2227.3|51
1639082580000|2021-12-09 20:43:00|2227.7|2227.4|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|98
1639082590000|2021-12-09 20:43:10|2228.3|2228|2228|2227.7|2228.4|2228.1|2228|2227.7|70
1639082600000|2021-12-09 20:43:20|2228.1|2227.8|2228.2|2227.9|2228.6|2228.3|2228.1|2227.8|33
1639082610000|2021-12-09 20:43:30|2228.3|2228|2227.8|2227.5|2228.3|2228|2227.7|2227.4|29
1639082620000|2021-12-09 20:43:40|2227.7|2227.4|2227.8|2227.5|2228|2227.7|2227.4|2227.1|68
1639082630000|2021-12-09 20:43:50|2227.7|2227.4|2227.5|2227.2|2227.9|2227.6|2227.4|2227.1|210
1639082640000|2021-12-09 20:44:00|2227.7|2227.4|2228.2|2227.9|2228.8|2228.5|2227.5|2227.2|98
1639082650000|2021-12-09 20:44:10|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|37
1639082660000|2021-12-09 20:44:20|2227.9|2227.6|2227.6|2227.3|2228.3|2228|2227.6|2227.3|31
1639082670000|2021-12-09 20:44:30|2227.5|2227.2|2227.3|2227|2227.7|2227.4|2227.2|2226.9|66
1639082680000|2021-12-09 20:44:40|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.1|2226.8|66
1639082690000|2021-12-09 20:44:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|43
1639082700000|2021-12-09 20:45:00|2227.6|2227.3|2226.6|2226.3|2227.9|2227.6|2226.4|2226.1|128
1639082710000|2021-12-09 20:45:10|2226.7|2226.4|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|46
1639082720000|2021-12-09 20:45:20|2226.7|2226.4|2226.3|2226|2226.7|2226.4|2226.2|2225.9|50
1639082730000|2021-12-09 20:45:30|2226.2|2225.9|2226.6|2226.3|2227|2226.7|2226|2225.7|128
1639082740000|2021-12-09 20:45:40|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.3|2226|1138
1639082750000|2021-12-09 20:45:50|2227.3|2227|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|211
1639082760000|2021-12-09 20:46:00|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.2|2226.9|28
1639082770000|2021-12-09 20:46:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|21
1639082780000|2021-12-09 20:46:20|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.1|2226.8|20
1639082790000|2021-12-09 20:46:30|2227.1|2226.8|2226.6|2226.3|2227.2|2226.9|2226.6|2226.3|38
1639082800000|2021-12-09 20:46:40|2226.7|2226.4|2227|2226.7|2227.1|2226.8|2226.4|2226.1|102
1639082810000|2021-12-09 20:46:50|2226.9|2226.6|2226.2|2225.9|2227.1|2226.8|2226.2|2225.9|148
1639082820000|2021-12-09 20:47:00|2226.4|2226.1|2226.6|2226.3|2226.8|2226.5|2226.2|2225.9|40
1639082830000|2021-12-09 20:47:10|2226.5|2226.2|2225.5|2225.2|2226.5|2226.2|2225.5|2225.2|35
1639082840000|2021-12-09 20:47:20|2225.4|2225.1|2225.7|2225.4|2225.9|2225.6|2225.4|2225.1|85
1639082850000|2021-12-09 20:47:30|2225.6|2225.3|2224.9|2224.6|2225.6|2225.3|2224.9|2224.6|127
1639082860000|2021-12-09 20:47:40|2225|2224.7|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|226
1639082870000|2021-12-09 20:47:50|2225|2224.7|2225.2|2224.9|2225.4|2225.1|2225|2224.7|92
1639082880000|2021-12-09 20:48:00|2225.3|2225|2226.1|2225.8|2226.5|2226.2|2225.3|2225|113
1639082890000|2021-12-09 20:48:10|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226|2225.7|81
1639082900000|2021-12-09 20:48:20|2226.3|2226|2226.7|2226.4|2226.9|2226.6|2226.2|2225.9|82
1639082910000|2021-12-09 20:48:30|2226.8|2226.5|2227|2226.7|2227.2|2226.9|2226.8|2226.5|93
1639082920000|2021-12-09 20:48:40|2227.3|2227|2226.9|2226.6|2227.7|2227.4|2226.9|2226.6|239
1639082930000|2021-12-09 20:48:50|2226.8|2226.5|2227.2|2226.9|2227.4|2227.1|2226.6|2226.3|439
1639082940000|2021-12-09 20:49:00|2227.1|2226.8|2226.7|2226.4|2227.4|2227.1|2226.7|2226.4|107
1639082950000|2021-12-09 20:49:10|2226.6|2226.3|2225.9|2225.6|2226.6|2226.3|2225.9|2225.6|104
1639082960000|2021-12-09 20:49:20|2226|2225.7|2225.8|2225.5|2226.2|2225.9|2225.7|2225.4|67
1639082970000|2021-12-09 20:49:30|2226|2225.7|2225.9|2225.6|2226.2|2225.9|2225.7|2225.4|71
1639082980000|2021-12-09 20:49:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|570
1639082990000|2021-12-09 20:49:50|2225.9|2225.6|2225.5|2225.2|2226|2225.7|2225.3|2225|82
1639083000000|2021-12-09 20:50:00|2225.9|2225.6|2224.1|2223.8|2225.9|2225.6|2223.6|2223.3|493
1639083010000|2021-12-09 20:50:10|2223.9|2223.6|2225.1|2224.8|2225.3|2225|2223.9|2223.6|162
1639083020000|2021-12-09 20:50:20|2224.8|2224.5|2224.9|2224.6|2225.3|2225|2224.7|2224.4|78
1639083030000|2021-12-09 20:50:30|2224.7|2224.4|2225.1|2224.8|2225.2|2224.9|2224.7|2224.4|92
1639083040000|2021-12-09 20:50:40|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|86
1639083050000|2021-12-09 20:50:50|2225.3|2225|2224.6|2224.3|2225.3|2225|2224.5|2224.2|102
1639083060000|2021-12-09 20:51:00|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.2|2223.9|161
1639083070000|2021-12-09 20:51:10|2224.8|2224.5|2224.5|2224.2|2225.1|2224.8|2224.5|2224.2|76
1639083080000|2021-12-09 20:51:20|2224.6|2224.3|2224.9|2224.6|2225.1|2224.8|2224.4|2224.1|189
1639083090000|2021-12-09 20:51:30|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|29
1639083100000|2021-12-09 20:51:40|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|223
1639083110000|2021-12-09 20:51:50|2225|2224.7|2225.4|2225.1|2225.5|2225.2|2224.9|2224.6|39
1639083120000|2021-12-09 20:52:00|2225.6|2225.3|2225.8|2225.5|2226|2225.7|2225.6|2225.3|107
1639083130000|2021-12-09 20:52:10|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|46
1639083140000|2021-12-09 20:52:20|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.2|2224.9|279
1639083150000|2021-12-09 20:52:30|2225.6|2225.3|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|53
1639083160000|2021-12-09 20:52:40|2225.7|2225.4|2226.2|2225.9|2226.2|2225.9|2225.6|2225.3|34
1639083170000|2021-12-09 20:52:50|2226.1|2225.8|2226.9|2226.6|2227|2226.7|2226.1|2225.8|115
1639083180000|2021-12-09 20:53:00|2227|2226.7|2227.5|2227.2|2227.6|2227.3|2226.9|2226.6|114
1639083190000|2021-12-09 20:53:10|2227.6|2227.3|2227.5|2227.2|2227.8|2227.5|2227.3|2227|115
1639083200000|2021-12-09 20:53:20|2227.6|2227.3|2226.9|2226.6|2227.6|2227.3|2226.8|2226.5|92
1639083210000|2021-12-09 20:53:30|2226.7|2226.4|2225.8|2225.5|2226.7|2226.4|2225.8|2225.5|196
1639083220000|2021-12-09 20:53:40|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.6|2225.3|78
1639083230000|2021-12-09 20:53:50|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.5|2225.2|52
1639083240000|2021-12-09 20:54:00|2225.9|2225.6|2225.1|2224.8|2225.9|2225.6|2225.1|2224.8|168
1639083250000|2021-12-09 20:54:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224|2223.7|249
1639083260000|2021-12-09 20:54:20|2224.4|2224.1|2224.1|2223.8|2224.7|2224.4|2224|2223.7|85
1639083270000|2021-12-09 20:54:30|2224|2223.7|2224|2223.7|2224.2|2223.9|2223.9|2223.6|66
1639083280000|2021-12-09 20:54:40|2223.9|2223.6|2223.5|2223.2|2223.9|2223.6|2223.5|2223.2|159
1639083290000|2021-12-09 20:54:50|2223.3|2223|2222.9|2222.6|2223.4|2223.1|2222.9|2222.6|162
1639083300000|2021-12-09 20:55:00|2222.8|2222.5|2222.9|2222.6|2224.1|2223.8|2222.8|2222.5|480
1639083310000|2021-12-09 20:55:10|2223.1|2222.8|2222.2|2221.9|2223.1|2222.8|2222.2|2221.9|203
1639083320000|2021-12-09 20:55:20|2222.3|2222|2221.5|2221.2|2222.5|2222.2|2221.3|2221|260
1639083330000|2021-12-09 20:55:30|2221.7|2221.4|2221.9|2221.6|2222.2|2221.9|2221.5|2221.2|123
1639083340000|2021-12-09 20:55:40|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.4|2221.1|85
1639083350000|2021-12-09 20:55:50|2221.7|2221.4|2220.9|2220.6|2221.7|2221.4|2220.8|2220.5|177
1639083360000|2021-12-09 20:56:00|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.7|2220.4|124
1639083370000|2021-12-09 20:56:10|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.8|2220.5|141
1639083380000|2021-12-09 20:56:20|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2220.8|2220.5|96
1639083390000|2021-12-09 20:56:30|2221.3|2221|2220.7|2220.4|2221.9|2221.6|2220.7|2220.4|410
1639083400000|2021-12-09 20:56:40|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|114
1639083410000|2021-12-09 20:56:50|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|168
1639083420000|2021-12-09 20:57:00|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|238
1639083430000|2021-12-09 20:57:10|2220.6|2220.3|2220.4|2220.1|2220.8|2220.5|2220.3|2220|121
1639083440000|2021-12-09 20:57:20|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|108
1639083450000|2021-12-09 20:57:30|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.9|2219.6|332
1639083460000|2021-12-09 20:57:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|194
1639083470000|2021-12-09 20:57:50|2219.8|2219.5|2219.6|2219.3|2220|2219.7|2219.2|2218.9|348
1639083480000|2021-12-09 20:58:00|2219.5|2219.2|2219.2|2218.9|2219.6|2219.3|2218.7|2218.4|359
1639083490000|2021-12-09 20:58:10|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.3|2219|279
1639083500000|2021-12-09 20:58:20|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220|2219.7|192
1639083510000|2021-12-09 20:58:30|2220.2|2219.9|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|573
1639083520000|2021-12-09 20:58:40|2220.5|2220.2|2219.6|2219.3|2220.5|2220.2|2219.6|2219.3|346
1639083530000|2021-12-09 20:58:50|2219.4|2219.1|2219.2|2218.9|2219.6|2219.3|2219|2218.7|235
1639083540000|2021-12-09 20:59:00|2219.3|2219|2220.1|2219.8|2220.3|2220|2219.3|2219|485
1639083550000|2021-12-09 20:59:10|2220.2|2219.9|2219.3|2219|2220.3|2220|2219.3|2219|313
1639083560000|2021-12-09 20:59:20|2219.2|2218.9|2219.4|2219.1|2220|2219.7|2219.2|2218.9|524
1639083570000|2021-12-09 20:59:30|2219.3|2219|2218.9|2218.6|2219.6|2219.3|2218.7|2218.4|752
1639083580000|2021-12-09 20:59:40|2219.2|2218.9|2218.5|2218.2|2219.2|2218.9|2218.4|2218.1|1193
1639083590000|2021-12-09 20:59:50|2218.7|2218.4|2218.5|2218.2|2219|2218.7|2218.1|2217.8|3185
1639083600000|2021-12-09 21:00:00|2218.4|2218.1|2218.1|2217.8|2218.8|2218.5|2217.6|2217.3|839
1639083610000|2021-12-09 21:00:10|2218.2|2217.9|2217.9|2217.6|2218.3|2218|2217.7|2217.4|459
1639083620000|2021-12-09 21:00:20|2218|2217.7|2218.4|2218.1|2218.4|2218.1|2217.9|2217.6|265
1639083630000|2021-12-09 21:00:30|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.1|2217.8|288
1639083640000|2021-12-09 21:00:40|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.3|2218|261
1639083650000|2021-12-09 21:00:50|2218.9|2218.6|2219.8|2219.5|2219.8|2219.5|2218.8|2218.5|464
1639083660000|2021-12-09 21:01:00|2219.9|2219.6|2220.7|2220.4|2221|2220.7|2219.9|2219.6|342
1639083670000|2021-12-09 21:01:10|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|107
1639083680000|2021-12-09 21:01:20|2220.3|2220|2219.1|2218.8|2220.4|2220.1|2219|2218.7|192
1639083690000|2021-12-09 21:01:30|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.1|2218.8|70
1639083700000|2021-12-09 21:01:40|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|119
1639083710000|2021-12-09 21:01:50|2219.2|2218.9|2218.7|2218.4|2219.3|2219|2218.7|2218.4|111
1639083720000|2021-12-09 21:02:00|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|44
1639083730000|2021-12-09 21:02:10|2218.6|2218.3|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|82
1639083740000|2021-12-09 21:02:20|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.4|2218.1|86
1639083750000|2021-12-09 21:02:30|2218.8|2218.5|2217.5|2217.2|2218.9|2218.6|2217.5|2217.2|149
1639083760000|2021-12-09 21:02:40|2217.4|2217.1|2217.9|2217.6|2218|2217.7|2217.3|2217|96
1639083770000|2021-12-09 21:02:50|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|81
1639083780000|2021-12-09 21:03:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.6|2217.3|70
1639083790000|2021-12-09 21:03:10|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2218.1|2217.8|34
1639083800000|2021-12-09 21:03:20|2218.2|2217.9|2218|2217.7|2218.3|2218|2217.9|2217.6|35
1639083810000|2021-12-09 21:03:30|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|58
1639083820000|2021-12-09 21:03:40|2218.1|2217.8|2218.3|2218|2218.7|2218.4|2218|2217.7|54
1639083830000|2021-12-09 21:03:50|2218.4|2218.1|2218|2217.7|2218.5|2218.2|2218|2217.7|55
1639083840000|2021-12-09 21:04:00|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.7|2217.4|33
1639083850000|2021-12-09 21:04:10|2218|2217.7|2218.4|2218.1|2218.4|2218.1|2218|2217.7|63
1639083860000|2021-12-09 21:04:20|2218.3|2218|2218.1|2217.8|2218.4|2218.1|2218|2217.7|45
1639083870000|2021-12-09 21:04:30|2218.2|2217.9|2218.7|2218.4|2218.7|2218.4|2218.1|2217.8|83
1639083880000|2021-12-09 21:04:40|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2218.1|2217.8|65
1639083890000|2021-12-09 21:04:50|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|73
1639083900000|2021-12-09 21:05:00|2217.9|2217.6|2218.5|2218.2|2218.7|2218.4|2217.9|2217.6|75
1639083910000|2021-12-09 21:05:10|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|63
1639083920000|2021-12-09 21:05:20|2218.3|2218|2217.9|2217.6|2218.6|2218.3|2217.9|2217.6|88
1639083930000|2021-12-09 21:05:30|2218|2217.7|2218|2217.7|2218.2|2217.9|2217.9|2217.6|67
1639083940000|2021-12-09 21:05:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.3|2217|150
1639083950000|2021-12-09 21:05:50|2218.1|2217.8|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|29
1639083960000|2021-12-09 21:06:00|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.9|2217.6|42
1639083970000|2021-12-09 21:06:10|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2216.5|2216.2|220
1639083980000|2021-12-09 21:06:20|2217.1|2216.8|2217.4|2217.1|2217.6|2217.3|2217.1|2216.8|85
1639083990000|2021-12-09 21:06:30|2217.5|2217.2|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|83
1639084000000|2021-12-09 21:06:40|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.2|2216.9|60
1639084010000|2021-12-09 21:06:50|2217.3|2217|2217.3|2217|2217.5|2217.2|2217.2|2216.9|68
1639084020000|2021-12-09 21:07:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|391
1639084030000|2021-12-09 21:07:10|2217.3|2217|2217.3|2217|2217.5|2217.2|2217.2|2216.9|84
1639084040000|2021-12-09 21:07:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|13
1639084050000|2021-12-09 21:07:30|2217.6|2217.3|2217|2216.7|2217.6|2217.3|2217|2216.7|67
1639084060000|2021-12-09 21:07:40|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|110
1639084070000|2021-12-09 21:07:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|49
1639084080000|2021-12-09 21:08:00|2216.5|2216.2|2216.3|2216|2216.6|2216.3|2216.3|2216|50
1639084090000|2021-12-09 21:08:10|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|46
1639084100000|2021-12-09 21:08:20|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|75
1639084110000|2021-12-09 21:08:30|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|16
1639084120000|2021-12-09 21:08:40|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.7|2215.4|61
1639084130000|2021-12-09 21:08:50|2216.1|2215.8|2215.6|2215.3|2216.1|2215.8|2215.5|2215.2|166
1639084140000|2021-12-09 21:09:00|2215.5|2215.2|2215.8|2215.5|2216|2215.7|2215.5|2215.2|37
1639084150000|2021-12-09 21:09:10|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.8|2215.5|99
1639084160000|2021-12-09 21:09:20|2216|2215.7|2216|2215.7|2216|2215.7|2215.8|2215.5|33
1639084170000|2021-12-09 21:09:30|2215.9|2215.6|2215.3|2215|2215.9|2215.6|2215.3|2215|59
1639084180000|2021-12-09 21:09:40|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|72
1639084190000|2021-12-09 21:09:50|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.6|2214.3|405
1639084200000|2021-12-09 21:10:00|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.7|2214.4|42
1639084210000|2021-12-09 21:10:10|2215|2214.7|2216.2|2215.9|2216.5|2216.2|2215|2214.7|107
1639084220000|2021-12-09 21:10:20|2216.3|2216|2215.9|2215.6|2216.4|2216.1|2215.6|2215.3|44
1639084230000|2021-12-09 21:10:30|2215.8|2215.5|2216|2215.7|2216.2|2215.9|2215.7|2215.4|27
1639084240000|2021-12-09 21:10:40|2215.8|2215.5|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|62
1639084250000|2021-12-09 21:10:50|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215.4|2215.1|37
1639084260000|2021-12-09 21:11:00|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|74
1639084270000|2021-12-09 21:11:10|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|36
1639084280000|2021-12-09 21:11:20|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.6|2214.3|108
1639084290000|2021-12-09 21:11:30|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.1|2214.8|9
1639084300000|2021-12-09 21:11:40|2215.4|2215.1|2215.9|2215.6|2216|2215.7|2215.4|2215.1|17
1639084310000|2021-12-09 21:11:50|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|22
1639084320000|2021-12-09 21:12:00|2216.2|2215.9|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|44
1639084330000|2021-12-09 21:12:10|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|12
1639084340000|2021-12-09 21:12:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|12
1639084350000|2021-12-09 21:12:30|2215.7|2215.4|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|26
1639084360000|2021-12-09 21:12:40|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.7|2215.4|38
1639084370000|2021-12-09 21:12:50|2216.1|2215.8|2216.8|2216.5|2217|2216.7|2216|2215.7|35
1639084380000|2021-12-09 21:13:00|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.7|2216.4|62
1639084390000|2021-12-09 21:13:10|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|16
1639084400000|2021-12-09 21:13:20|2216.8|2216.5|2216.7|2216.4|2217|2216.7|2216.7|2216.4|36
1639084410000|2021-12-09 21:13:30|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|8
1639084420000|2021-12-09 21:13:40|2217|2216.7|2217.2|2216.9|2217.3|2217|2217|2216.7|46
1639084430000|2021-12-09 21:13:50|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|28
1639084440000|2021-12-09 21:14:00|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.8|2216.5|74
1639084450000|2021-12-09 21:14:10|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|63
1639084460000|2021-12-09 21:14:20|2216.5|2216.2|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|103
1639084470000|2021-12-09 21:14:30|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|53
1639084480000|2021-12-09 21:14:40|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.1|2216.8|42
1639084490000|2021-12-09 21:14:50|2217.7|2217.4|2217.1|2216.8|2217.7|2217.4|2217.1|2216.8|58
1639084500000|2021-12-09 21:15:00|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.1|2216.8|72
1639084510000|2021-12-09 21:15:10|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|30
1639084520000|2021-12-09 21:15:20|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|36
1639084530000|2021-12-09 21:15:30|2217|2216.7|2216.3|2216|2217.1|2216.8|2216.3|2216|37
1639084540000|2021-12-09 21:15:40|2216.1|2215.8|2216.7|2216.4|2216.8|2216.5|2216.1|2215.8|36
1639084550000|2021-12-09 21:15:50|2216.6|2216.3|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|21
1639084560000|2021-12-09 21:16:00|2216.6|2216.3|2215.7|2215.4|2216.6|2216.3|2215.7|2215.4|24
1639084570000|2021-12-09 21:16:10|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|33
1639084580000|2021-12-09 21:16:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|10
1639084590000|2021-12-09 21:16:30|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.8|2215.5|23
1639084600000|2021-12-09 21:16:40|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|27
1639084610000|2021-12-09 21:16:50|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|7
1639084620000|2021-12-09 21:17:00|2216.4|2216.1|2215.9|2215.6|2216.5|2216.2|2215.8|2215.5|109
1639084630000|2021-12-09 21:17:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|4
1639084640000|2021-12-09 21:17:20|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|7
1639084650000|2021-12-09 21:17:30|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|29
1639084660000|2021-12-09 21:17:40|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2216|2215.7|5
1639084670000|2021-12-09 21:17:50|||||||||11
1639084680000|2021-12-09 21:18:00|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|12
1639084690000|2021-12-09 21:18:10|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215.4|2215.1|32
1639084700000|2021-12-09 21:18:20|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.4|2215.1|21
1639084710000|2021-12-09 21:18:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|31
1639084720000|2021-12-09 21:18:40|2215.2|2214.9|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|32
1639084730000|2021-12-09 21:18:50|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|57
1639084740000|2021-12-09 21:19:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|18
1639084760000|2021-12-09 21:19:20|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|22
1639084770000|2021-12-09 21:19:30|2215.5|2215.2|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|29
1639084780000|2021-12-09 21:19:40|||||||||5
1639084790000|2021-12-09 21:19:50|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|11
1639084800000|2021-12-09 21:20:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|7
1639084810000|2021-12-09 21:20:10|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|8
1639084820000|2021-12-09 21:20:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|3
1639084850000|2021-12-09 21:20:50|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|2
1639084860000|2021-12-09 21:21:00|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.2|2214.9|9
1639084870000|2021-12-09 21:21:10|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|0
1639084880000|2021-12-09 21:21:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|0
1639084900000|2021-12-09 21:21:40|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|30
1639084910000|2021-12-09 21:21:50|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|0
1639084920000|2021-12-09 21:22:00|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2
1639084930000|2021-12-09 21:22:10|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2
1639084940000|2021-12-09 21:22:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|4
1639084950000|2021-12-09 21:22:30|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|6
1639084960000|2021-12-09 21:22:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1639084970000|2021-12-09 21:22:50|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|8
1639084980000|2021-12-09 21:23:00|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.9|2215.6|30
1639084990000|2021-12-09 21:23:10|||||||||2
1639085000000|2021-12-09 21:23:20|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|1
1639085010000|2021-12-09 21:23:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|40
1639085020000|2021-12-09 21:23:40|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|4
1639085030000|2021-12-09 21:23:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|5
1639085040000|2021-12-09 21:24:00|2216|2215.7|2216|2215.7|2216|2215.7|2215.9|2215.6|7
1639085050000|2021-12-09 21:24:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|0
1639085060000|2021-12-09 21:24:20|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216|2215.7|2
1639085070000|2021-12-09 21:24:30|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|7
1639085090000|2021-12-09 21:24:50|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.2|2215.9|4
1639085110000|2021-12-09 21:25:10|||||||||1
1639085120000|2021-12-09 21:25:20|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1639085130000|2021-12-09 21:25:30|||||||||1
1639085140000|2021-12-09 21:25:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|26
1639085150000|2021-12-09 21:25:50|||||||||3
1639085160000|2021-12-09 21:26:00|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|59
1639085170000|2021-12-09 21:26:10|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|15
1639085180000|2021-12-09 21:26:20|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.8|2215.5|4
1639085190000|2021-12-09 21:26:30|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.9|2215.6|1
1639085200000|2021-12-09 21:26:40|2216|2215.7|2216.7|2216.4|2216.7|2216.4|2215.9|2215.6|9
1639085210000|2021-12-09 21:26:50|2216.8|2216.5|2216.6|2216.3|2217|2216.7|2216.6|2216.3|22
1639085220000|2021-12-09 21:27:00|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|9
1639085230000|2021-12-09 21:27:10|2216.8|2216.5|2217.3|2217|2217.4|2217.1|2216.8|2216.5|27
1639085240000|2021-12-09 21:27:20|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.1|2216.8|25
1639085250000|2021-12-09 21:27:30|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|7
1639085260000|2021-12-09 21:27:40|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|6
1639085270000|2021-12-09 21:27:50|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|3
1639085280000|2021-12-09 21:28:00|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.8|2217.5|5
1639085290000|2021-12-09 21:28:10|||||||||3
1639085300000|2021-12-09 21:28:20|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|3
1639085310000|2021-12-09 21:28:30|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|3
1639085320000|2021-12-09 21:28:40|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|12
1639085330000|2021-12-09 21:28:50|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|1
1639085340000|2021-12-09 21:29:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|1
1639085350000|2021-12-09 21:29:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|5
1639085360000|2021-12-09 21:29:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|9
1639085370000|2021-12-09 21:29:30|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|2
1639085380000|2021-12-09 21:29:40|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|5
1639085390000|2021-12-09 21:29:50|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|15
1639085400000|2021-12-09 21:30:00|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|6
1639085410000|2021-12-09 21:30:10|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|25
1639085420000|2021-12-09 21:30:20|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|10
1639085430000|2021-12-09 21:30:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|2
1639085440000|2021-12-09 21:30:40|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.5|2217.2|24
1639085450000|2021-12-09 21:30:50|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|25
1639085460000|2021-12-09 21:31:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|7
1639085470000|2021-12-09 21:31:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|3
1639085480000|2021-12-09 21:31:20|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|5
1639085490000|2021-12-09 21:31:30|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.3|2217|14
1639085500000|2021-12-09 21:31:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1639085510000|2021-12-09 21:31:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1639085520000|2021-12-09 21:32:00|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|10
1639085530000|2021-12-09 21:32:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.3|2217|1
1639085540000|2021-12-09 21:32:20|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|8
1639085550000|2021-12-09 21:32:30|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|5
1639085580000|2021-12-09 21:33:00|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|15
1639085590000|2021-12-09 21:33:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|3
1639085600000|2021-12-09 21:33:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1639085610000|2021-12-09 21:33:30|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|8
1639085620000|2021-12-09 21:33:40|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|31
1639085630000|2021-12-09 21:33:50|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.3|2217|2
1639085640000|2021-12-09 21:34:00|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|8
1639085650000|2021-12-09 21:34:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|2
1639085660000|2021-12-09 21:34:20|2217|2216.7|2217|2216.7|2217.2|2216.9|2217|2216.7|6
1639085670000|2021-12-09 21:34:30|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|5
1639085680000|2021-12-09 21:34:40|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|3
1639085690000|2021-12-09 21:34:50|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|4
1639085700000|2021-12-09 21:35:00|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|25
1639085710000|2021-12-09 21:35:10|||||||||3
1639085720000|2021-12-09 21:35:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.3|2216|11
1639085730000|2021-12-09 21:35:30|||||||||7
1639085740000|2021-12-09 21:35:40|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|4
1639085750000|2021-12-09 21:35:50|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|8
1639085760000|2021-12-09 21:36:00|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|23
1639085770000|2021-12-09 21:36:10|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.2|2215.9|5
1639085780000|2021-12-09 21:36:20|||||||||1
1639085800000|2021-12-09 21:36:40|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|19
1639085810000|2021-12-09 21:36:50|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|9
1639085820000|2021-12-09 21:37:00|2216.5|2216.2|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|13
1639085830000|2021-12-09 21:37:10|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|6
1639085840000|2021-12-09 21:37:20|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.3|2216|10
1639085850000|2021-12-09 21:37:30|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|8
1639085860000|2021-12-09 21:37:40|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1639085870000|2021-12-09 21:37:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|14
1639085880000|2021-12-09 21:38:00|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|16
1639085890000|2021-12-09 21:38:10|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|4
1639085900000|2021-12-09 21:38:20|||||||||8
1639085910000|2021-12-09 21:38:30|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|5
1639085920000|2021-12-09 21:38:40|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|10
1639085930000|2021-12-09 21:38:50|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|6
1639085940000|2021-12-09 21:39:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|4
1639085950000|2021-12-09 21:39:10|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.7|2215.4|11
1639085960000|2021-12-09 21:39:20|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|9
1639085970000|2021-12-09 21:39:30|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|2
1639085980000|2021-12-09 21:39:40|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|6
1639085990000|2021-12-09 21:39:50|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|62
1639086000000|2021-12-09 21:40:00|2215.4|2215.1|2216|2215.7|2216|2215.7|2215.4|2215.1|36
1639086010000|2021-12-09 21:40:10|2216.4|2216.1|2216.9|2216.6|2217|2216.7|2216.4|2216.1|47
1639086020000|2021-12-09 21:40:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|7
1639086030000|2021-12-09 21:40:30|2217|2216.7|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|30
1639086040000|2021-12-09 21:40:40|2217|2216.7|2216.1|2215.8|2217|2216.7|2216.1|2215.8|21
1639086050000|2021-12-09 21:40:50|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.5|2215.2|51
1639086060000|2021-12-09 21:41:00|2215.6|2215.3|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|16
1639086070000|2021-12-09 21:41:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2
1639086080000|2021-12-09 21:41:20|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|9
1639086090000|2021-12-09 21:41:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|5
1639086100000|2021-12-09 21:41:40|||||||||1
1639086110000|2021-12-09 21:41:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|3
1639086120000|2021-12-09 21:42:00|||||||||3
1639086130000|2021-12-09 21:42:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|8
1639086140000|2021-12-09 21:42:20|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|18
1639086150000|2021-12-09 21:42:30|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|1
1639086160000|2021-12-09 21:42:40|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.9|2215.6|9
1639086170000|2021-12-09 21:42:50|||||||||6
1639086180000|2021-12-09 21:43:00|2215.8|2215.5|2216|2215.7|2216.1|2215.8|2215.8|2215.5|30
1639086190000|2021-12-09 21:43:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|8
1639086200000|2021-12-09 21:43:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|8
1639086220000|2021-12-09 21:43:40|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|1
1639086240000|2021-12-09 21:44:00|||||||||9
1639086250000|2021-12-09 21:44:10|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|25
1639086280000|2021-12-09 21:44:40|||||||||5
1639086290000|2021-12-09 21:44:50|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|20
1639086300000|2021-12-09 21:45:00|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|11
1639086320000|2021-12-09 21:45:20|||||||||5
1639086330000|2021-12-09 21:45:30|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|12
1639086340000|2021-12-09 21:45:40|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216.1|2215.8|27
1639086350000|2021-12-09 21:45:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|5
1639086360000|2021-12-09 21:46:00|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|8
1639086370000|2021-12-09 21:46:10|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|13
1639086380000|2021-12-09 21:46:20|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|13
1639086390000|2021-12-09 21:46:30|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|9
1639086400000|2021-12-09 21:46:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|6
1639086410000|2021-12-09 21:46:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|1
1639086430000|2021-12-09 21:47:10|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|5
1639086440000|2021-12-09 21:47:20|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|6
1639086450000|2021-12-09 21:47:30|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2216.6|2216.3|23
1639086460000|2021-12-09 21:47:40|||||||||1
1639086480000|2021-12-09 21:48:00|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|25
1639086490000|2021-12-09 21:48:10|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|2
1639086500000|2021-12-09 21:48:20|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|6
1639086510000|2021-12-09 21:48:30|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|4
1639086520000|2021-12-09 21:48:40|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|1
1639086530000|2021-12-09 21:48:50|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|6
1639086540000|2021-12-09 21:49:00|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|12
1639086550000|2021-12-09 21:49:10|2216.7|2216.4|2216.2|2215.9|2216.7|2216.4|2216|2215.7|46
1639086560000|2021-12-09 21:49:20|2216.1|2215.8|2217.1|2216.8|2217.1|2216.8|2216.1|2215.8|18
1639086570000|2021-12-09 21:49:30|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.1|2216.8|17
1639086580000|2021-12-09 21:49:40|2217.2|2216.9|2217.7|2217.4|2217.9|2217.6|2217.2|2216.9|21
1639086590000|2021-12-09 21:49:50|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|9
1639086600000|2021-12-09 21:50:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.7|2217.4|7
1639086610000|2021-12-09 21:50:10|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|6
1639086620000|2021-12-09 21:50:20|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|2
1639086630000|2021-12-09 21:50:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|31
1639086640000|2021-12-09 21:50:40|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|2
1639086650000|2021-12-09 21:50:50|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1639086660000|2021-12-09 21:51:00|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|10
1639086670000|2021-12-09 21:51:10|||||||||1
1639086680000|2021-12-09 21:51:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|4
1639086690000|2021-12-09 21:51:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1639086700000|2021-12-09 21:51:40|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|11
1639086710000|2021-12-09 21:51:50|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|8
1639086720000|2021-12-09 21:52:00|||||||||22
1639086730000|2021-12-09 21:52:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1639086740000|2021-12-09 21:52:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|7
1639086750000|2021-12-09 21:52:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|11
1639086760000|2021-12-09 21:52:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|18
1639086770000|2021-12-09 21:52:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|13
1639086780000|2021-12-09 21:53:00|||||||||7
1639086790000|2021-12-09 21:53:10|||||||||8
1639086810000|2021-12-09 21:53:30|||||||||12
1639086820000|2021-12-09 21:53:40|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.7|2218.4|22
1639086830000|2021-12-09 21:53:50|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|17
1639086840000|2021-12-09 21:54:00|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|25
1639086850000|2021-12-09 21:54:10|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|14
1639086860000|2021-12-09 21:54:20|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|96
1639086870000|2021-12-09 21:54:30|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|41
1639086880000|2021-12-09 21:54:40|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|26
1639086890000|2021-12-09 21:54:50|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|12
1639086900000|2021-12-09 21:55:00|2219|2218.7|2219.1|2218.8|2219.3|2219|2218.9|2218.6|18
1639086910000|2021-12-09 21:55:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1639086920000|2021-12-09 21:55:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|4
1639086930000|2021-12-09 21:55:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|4
1639086940000|2021-12-09 21:55:40|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|5
1639086950000|2021-12-09 21:55:50|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|8
1639086960000|2021-12-09 21:56:00|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.2|2218.9|9
1639086970000|2021-12-09 21:56:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|21
1639086980000|2021-12-09 21:56:20|||||||||4
1639086990000|2021-12-09 21:56:30|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|9
1639087010000|2021-12-09 21:56:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|21
1639087020000|2021-12-09 21:57:00|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|3
1639087030000|2021-12-09 21:57:10|||||||||5
1639087040000|2021-12-09 21:57:20|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|7
1639087050000|2021-12-09 21:57:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|10
1639087060000|2021-12-09 21:57:40|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.3|2219|17
1639087070000|2021-12-09 21:57:50|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|2
1639087080000|2021-12-09 21:58:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|8
1639087090000|2021-12-09 21:58:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|6
1639087100000|2021-12-09 21:58:20|||||||||4
1639087110000|2021-12-09 21:58:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|9
1639087120000|2021-12-09 21:58:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1639087130000|2021-12-09 21:58:50|||||||||1
1639087140000|2021-12-09 21:59:00|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|11
1639087150000|2021-12-09 21:59:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|3
1639087160000|2021-12-09 21:59:20|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|3
1639087170000|2021-12-09 21:59:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|7
1639087180000|2021-12-09 21:59:40|2219.4|2219.1|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|26
1639087190000|2021-12-09 21:59:50|2219.6|2219.3|2219.7|2218.9|2219.7|2219.3|2219.5|2218.8|11
1639087200000|2021-12-09 22:00:00|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.4|2218.6|0
1639087210000|2021-12-09 22:00:10|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|0
1639087260000|2021-12-09 22:01:00|2219.8|2219|2219.8|2219|2219.8|2219|2219.8|2219|0
1639087280000|2021-12-09 22:01:20|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|0
1639087340000|2021-12-09 22:02:20|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|0
1639087510000|2021-12-09 22:05:10|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|2219.7|2218.9|0
1639087520000|2021-12-09 22:05:20|2219.8|2219|2219.8|2219|2219.8|2219|2219.8|2219|0
1639087530000|2021-12-09 22:05:30|2219.9|2219.1|2219.8|2219|2219.9|2219.1|2219.8|2219|0
1639087580000|2021-12-09 22:06:20|2219.9|2219.1|2219.9|2219.1|2219.9|2219.1|2219.9|2219.1|0
1639087670000|2021-12-09 22:07:50|2219.7|2218.9|2219.9|2219.1|2219.9|2219.1|2219.7|2218.9|0
1639087690000|2021-12-09 22:08:10|2219.8|2219|2219.8|2219|2219.8|2219|2219.8|2219|0
1639087820000|2021-12-09 22:10:20|2219.9|2219.1|2220|2219.2|2220|2219.2|2219.9|2219.1|0
1639087850000|2021-12-09 22:10:50|2219.9|2219.1|2220.2|2219.4|2220.2|2219.4|2219.9|2219.1|0
1639087920000|2021-12-09 22:12:00|2220.3|2219.5|2220.3|2219.5|2220.3|2219.5|2220.3|2219.5|0
1639087930000|2021-12-09 22:12:10|2220.4|2219.6|2220.5|2219.7|2220.5|2219.7|2220.3|2219.5|0
1639087940000|2021-12-09 22:12:20|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|0
1639087950000|2021-12-09 22:12:30|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|0
1639087970000|2021-12-09 22:12:50|2220.3|2219.5|2220.3|2219.5|2220.3|2219.5|2220.3|2219.5|0
1639088040000|2021-12-09 22:14:00|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|0
1639088060000|2021-12-09 22:14:20|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1639088070000|2021-12-09 22:14:30|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|0
1639088110000|2021-12-09 22:15:10|2220.3|2219.5|2220.4|2219.6|2220.4|2219.6|2220.3|2219.5|0
1639088150000|2021-12-09 22:15:50|2220.5|2219.7|2220.4|2219.6|2220.5|2219.7|2220.4|2219.6|0
1639088180000|2021-12-09 22:16:20|2220.5|2219.7|2220.4|2219.6|2220.5|2219.7|2220.4|2219.6|0
1639088190000|2021-12-09 22:16:30|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1639088210000|2021-12-09 22:16:50|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|2220.4|2219.6|0
1639088250000|2021-12-09 22:17:30|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|2220.5|2219.7|0
1639088460000|2021-12-09 22:21:00|2220.6|2219.8|2220.5|2219.7|2220.6|2219.8|2220.5|2219.7|0
1639088470000|2021-12-09 22:21:10|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|0
1639088510000|2021-12-09 22:21:50|2220.5|2219.7|2220.6|2219.8|2220.6|2219.8|2220.5|2219.7|0
1639088630000|2021-12-09 22:23:50|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1639088690000|2021-12-09 22:24:50|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|0
1639089020000|2021-12-09 22:30:20|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|0
1639089030000|2021-12-09 22:30:30|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|2220.6|2219.8|0
1639089170000|2021-12-09 22:32:50|2220.7|2219.9|2220.6|2219.8|2220.7|2219.9|2220.6|2219.8|0
1639089220000|2021-12-09 22:33:40|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|0
1639089350000|2021-12-09 22:35:50|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1639089410000|2021-12-09 22:36:50|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1639089420000|2021-12-09 22:37:00|2220.8|2220|2220.7|2219.9|2220.8|2220|2220.7|2219.9|0
1639089430000|2021-12-09 22:37:10|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1639089440000|2021-12-09 22:37:20|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|0
1639089460000|2021-12-09 22:37:40|2220.8|2220|2220.9|2220.1|2220.9|2220.1|2220.8|2220|0
1639089490000|2021-12-09 22:38:10|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1639089510000|2021-12-09 22:38:30|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|0
1639089590000|2021-12-09 22:39:50|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1639089600000|2021-12-09 22:40:00|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|0
1639089620000|2021-12-09 22:40:20|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1639089750000|2021-12-09 22:42:30|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|0
1639089800000|2021-12-09 22:43:20|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1639089880000|2021-12-09 22:44:40|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1639089890000|2021-12-09 22:44:50|2221|2220.2|2221.1|2220.3|2221.1|2220.3|2221|2220.2|0
1639089900000|2021-12-09 22:45:00|2221|2220.2|2221.2|2220.4|2221.2|2220.4|2221|2220.2|0
1639089910000|2021-12-09 22:45:10|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221|2220.2|0
1639089930000|2021-12-09 22:45:30|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|0
1639089940000|2021-12-09 22:45:40|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|2221.1|2220.3|0
1639090130000|2021-12-09 22:48:50|2221|2220.2|2221|2220.2|2221|2220.2|2221|2220.2|0
1639090190000|2021-12-09 22:49:50|2220.9|2220.1|2221|2220.2|2221|2220.2|2220.9|2220.1|0
1639090290000|2021-12-09 22:51:30|2220.9|2220.1|2221|2220.2|2221|2220.2|2220.9|2220.1|0
1639090300000|2021-12-09 22:51:40|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|2220.9|2220.1|0
1639090480000|2021-12-09 22:54:40|2220.8|2220|2220.8|2220|2220.8|2220|2220.8|2220|0
1639090800000|2021-12-09 23:00:00|2220.7|2219.9|2218.7|2218.4|2220.7|2219.9|2218.7|2218.4|19
1639090810000|2021-12-09 23:00:10|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|6
1639090820000|2021-12-09 23:00:20|2219.1|2218.8|2220.4|2220.1|2220.4|2220.1|2219.1|2218.8|6
1639090830000|2021-12-09 23:00:30|2220.3|2220|2221|2220.7|2221|2220.7|2220.3|2220|23
1639090840000|2021-12-09 23:00:40|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|48
1639090850000|2021-12-09 23:00:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|29
1639090860000|2021-12-09 23:01:00|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.9|2220.6|26
1639090870000|2021-12-09 23:01:10|||||||||7
1639090880000|2021-12-09 23:01:20|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|10
1639090890000|2021-12-09 23:01:30|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|5
1639090900000|2021-12-09 23:01:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221|2220.7|1
1639090930000|2021-12-09 23:02:10|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|11
1639090940000|2021-12-09 23:02:20|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|4
1639090960000|2021-12-09 23:02:40|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639090970000|2021-12-09 23:02:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2
1639090980000|2021-12-09 23:03:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639091000000|2021-12-09 23:03:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1639091010000|2021-12-09 23:03:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|2
1639091030000|2021-12-09 23:03:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|3
1639091040000|2021-12-09 23:04:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|4
1639091070000|2021-12-09 23:04:30|||||||||2
1639091080000|2021-12-09 23:04:40|||||||||2
1639091130000|2021-12-09 23:05:30|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|2
1639091140000|2021-12-09 23:05:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|3
1639091150000|2021-12-09 23:05:50|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1639091160000|2021-12-09 23:06:00|||||||||1
1639091170000|2021-12-09 23:06:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639091180000|2021-12-09 23:06:20|2221.4|2221.1|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|18
1639091200000|2021-12-09 23:06:40|||||||||1
1639091220000|2021-12-09 23:07:00|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|14
1639091230000|2021-12-09 23:07:10|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|7
1639091240000|2021-12-09 23:07:20|||||||||1
1639091260000|2021-12-09 23:07:40|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|18
1639091290000|2021-12-09 23:08:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|12
1639091300000|2021-12-09 23:08:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|8
1639091310000|2021-12-09 23:08:30|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|10
1639091320000|2021-12-09 23:08:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1639091330000|2021-12-09 23:08:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1639091340000|2021-12-09 23:09:00|||||||||1
1639091350000|2021-12-09 23:09:10|||||||||1
1639091360000|2021-12-09 23:09:20|||||||||1
1639091370000|2021-12-09 23:09:30|||||||||5
1639091380000|2021-12-09 23:09:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1639091390000|2021-12-09 23:09:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1639091400000|2021-12-09 23:10:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|3
1639091420000|2021-12-09 23:10:20|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|2
1639091440000|2021-12-09 23:10:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|4
1639091450000|2021-12-09 23:10:50|||||||||5
1639091470000|2021-12-09 23:11:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|6
1639091480000|2021-12-09 23:11:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639091490000|2021-12-09 23:11:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1639091520000|2021-12-09 23:12:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639091550000|2021-12-09 23:12:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1639091560000|2021-12-09 23:12:40|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|3
1639091570000|2021-12-09 23:12:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1639091580000|2021-12-09 23:13:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639091590000|2021-12-09 23:13:10|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|1
1639091600000|2021-12-09 23:13:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1639091610000|2021-12-09 23:13:30|||||||||1
1639091640000|2021-12-09 23:14:00|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|5
1639091650000|2021-12-09 23:14:10|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|3
1639091660000|2021-12-09 23:14:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1639091670000|2021-12-09 23:14:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|5
1639091680000|2021-12-09 23:14:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1639091690000|2021-12-09 23:14:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639091700000|2021-12-09 23:15:00|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1639091710000|2021-12-09 23:15:10|||||||||2
1639091720000|2021-12-09 23:15:20|||||||||1
1639091730000|2021-12-09 23:15:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|1
1639091740000|2021-12-09 23:15:40|||||||||1
1639091750000|2021-12-09 23:15:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|11
1639091760000|2021-12-09 23:16:00|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1639091780000|2021-12-09 23:16:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2
1639091790000|2021-12-09 23:16:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639091800000|2021-12-09 23:16:40|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1639091820000|2021-12-09 23:17:00|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|6
1639091830000|2021-12-09 23:17:10|||||||||1
1639091840000|2021-12-09 23:17:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|2
1639091850000|2021-12-09 23:17:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2
1639091870000|2021-12-09 23:17:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|1
1639091890000|2021-12-09 23:18:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639091930000|2021-12-09 23:18:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1639091940000|2021-12-09 23:19:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|2
1639091960000|2021-12-09 23:19:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1639091970000|2021-12-09 23:19:30|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|9
1639091990000|2021-12-09 23:19:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639092000000|2021-12-09 23:20:00|2222|2221.7|2222|2221.7|2222.2|2221.9|2222|2221.7|1
1639092010000|2021-12-09 23:20:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1639092020000|2021-12-09 23:20:20|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|6
1639092030000|2021-12-09 23:20:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639092040000|2021-12-09 23:20:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1639092050000|2021-12-09 23:20:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639092060000|2021-12-09 23:21:00|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1639092070000|2021-12-09 23:21:10|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1639092080000|2021-12-09 23:21:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1639092090000|2021-12-09 23:21:30|||||||||1
1639092100000|2021-12-09 23:21:40|||||||||3
1639092180000|2021-12-09 23:23:00|||||||||1
1639092190000|2021-12-09 23:23:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|5
1639092220000|2021-12-09 23:23:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639092230000|2021-12-09 23:23:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|2
1639092240000|2021-12-09 23:24:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639092250000|2021-12-09 23:24:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639092260000|2021-12-09 23:24:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639092270000|2021-12-09 23:24:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639092280000|2021-12-09 23:24:40|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|2
1639092290000|2021-12-09 23:24:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639092300000|2021-12-09 23:25:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639092310000|2021-12-09 23:25:10|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|3
1639092320000|2021-12-09 23:25:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.6|2221.3|8
1639092340000|2021-12-09 23:25:40|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|3
1639092380000|2021-12-09 23:26:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|1
1639092410000|2021-12-09 23:26:50|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639092420000|2021-12-09 23:27:00|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|2
1639092430000|2021-12-09 23:27:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1639092450000|2021-12-09 23:27:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|3
1639092460000|2021-12-09 23:27:40|2221.2|2220.9|2220.4|2220.1|2221.2|2220.9|2220.4|2220.1|56
1639092480000|2021-12-09 23:28:00|||||||||12
1639092490000|2021-12-09 23:28:10|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|23
1639092500000|2021-12-09 23:28:20|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|24
1639092510000|2021-12-09 23:28:30|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|37
1639092520000|2021-12-09 23:28:40|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.8|2219.5|70
1639092530000|2021-12-09 23:28:50|2219.8|2219.5|2219.7|2219.4|2220|2219.7|2219.7|2219.4|14
1639092540000|2021-12-09 23:29:00|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|0
1639092550000|2021-12-09 23:29:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.1|2219.8|4
1639092560000|2021-12-09 23:29:20|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1639092570000|2021-12-09 23:29:30|2220.5|2220.2|2220.4|2220.1|2220.7|2220.4|2220.3|2220|4
1639092580000|2021-12-09 23:29:40|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639092590000|2021-12-09 23:29:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639092600000|2021-12-09 23:30:00|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.3|2220|14
1639092610000|2021-12-09 23:30:10|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639092620000|2021-12-09 23:30:20|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|0
1639092630000|2021-12-09 23:30:30|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1639092640000|2021-12-09 23:30:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639092650000|2021-12-09 23:30:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1639092670000|2021-12-09 23:31:10|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|0
1639092680000|2021-12-09 23:31:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|2
1639092710000|2021-12-09 23:31:50|2221.1|2220.8|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|8
1639092720000|2021-12-09 23:32:00|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|2
1639092730000|2021-12-09 23:32:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|5
1639092750000|2021-12-09 23:32:30|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|11
1639092760000|2021-12-09 23:32:40|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|1
1639092770000|2021-12-09 23:32:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639092780000|2021-12-09 23:33:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639092790000|2021-12-09 23:33:10|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1639092810000|2021-12-09 23:33:30|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|0
1639092830000|2021-12-09 23:33:50|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1639092840000|2021-12-09 23:34:00|||||||||1
1639092850000|2021-12-09 23:34:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639092890000|2021-12-09 23:34:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1639092900000|2021-12-09 23:35:00|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639092910000|2021-12-09 23:35:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639092920000|2021-12-09 23:35:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639092950000|2021-12-09 23:35:50|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1639092970000|2021-12-09 23:36:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639093020000|2021-12-09 23:37:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|3
1639093030000|2021-12-09 23:37:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639093040000|2021-12-09 23:37:20|||||||||2
1639093060000|2021-12-09 23:37:40|2221.8|2221.5|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|4
1639093070000|2021-12-09 23:37:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1639093080000|2021-12-09 23:38:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1639093090000|2021-12-09 23:38:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1639093100000|2021-12-09 23:38:20|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|1
1639093110000|2021-12-09 23:38:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1639093120000|2021-12-09 23:38:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|3
1639093140000|2021-12-09 23:39:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1639093150000|2021-12-09 23:39:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639093170000|2021-12-09 23:39:30|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1639093190000|2021-12-09 23:39:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639093200000|2021-12-09 23:40:00|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|1
1639093210000|2021-12-09 23:40:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639093230000|2021-12-09 23:40:30|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1639093240000|2021-12-09 23:40:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1639093250000|2021-12-09 23:40:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639093260000|2021-12-09 23:41:00|||||||||1
1639093280000|2021-12-09 23:41:20|||||||||1
1639093290000|2021-12-09 23:41:30|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|4
1639093300000|2021-12-09 23:41:40|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1639093310000|2021-12-09 23:41:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1639093320000|2021-12-09 23:42:00|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639093330000|2021-12-09 23:42:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639093340000|2021-12-09 23:42:20|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|6
1639093350000|2021-12-09 23:42:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639093360000|2021-12-09 23:42:40|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|11
1639093370000|2021-12-09 23:42:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1639093390000|2021-12-09 23:43:10|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|2
1639093410000|2021-12-09 23:43:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639093420000|2021-12-09 23:43:40|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1639093440000|2021-12-09 23:44:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1639093450000|2021-12-09 23:44:10|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639093460000|2021-12-09 23:44:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2
1639093480000|2021-12-09 23:44:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639093490000|2021-12-09 23:44:50|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1639093510000|2021-12-09 23:45:10|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639093520000|2021-12-09 23:45:20|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|6
1639093530000|2021-12-09 23:45:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639093540000|2021-12-09 23:45:40|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|11
1639093550000|2021-12-09 23:45:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639093560000|2021-12-09 23:46:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1639093590000|2021-12-09 23:46:30|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|0
1639093610000|2021-12-09 23:46:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1639093620000|2021-12-09 23:47:00|2221.5|2221.2|2221.3|2221|2221.6|2221.3|2221.3|2221|0
1639093630000|2021-12-09 23:47:10|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1639093650000|2021-12-09 23:47:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|4
1639093660000|2021-12-09 23:47:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|12
1639093670000|2021-12-09 23:47:50|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|1
1639093680000|2021-12-09 23:48:00|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1639093690000|2021-12-09 23:48:10|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1639093720000|2021-12-09 23:48:40|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1639093750000|2021-12-09 23:49:10|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.9|2220.6|1
1639093770000|2021-12-09 23:49:30|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|1
1639093780000|2021-12-09 23:49:40|||||||||1
1639093790000|2021-12-09 23:49:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|7
1639093800000|2021-12-09 23:50:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|9
1639093810000|2021-12-09 23:50:10|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1639093820000|2021-12-09 23:50:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|6
1639093830000|2021-12-09 23:50:30|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1639093840000|2021-12-09 23:50:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|4
1639093880000|2021-12-09 23:51:20|2220.4|2220.1|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|2
1639093960000|2021-12-09 23:52:40|||||||||15
1639093970000|2021-12-09 23:52:50|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|0
1639094010000|2021-12-09 23:53:30|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|3
1639094050000|2021-12-09 23:54:10|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1639094060000|2021-12-09 23:54:20|2221.2|2220.9|2220.7|2220.4|2221.2|2220.9|2220.6|2220.3|11
1639094070000|2021-12-09 23:54:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639094080000|2021-12-09 23:54:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|2
1639094100000|2021-12-09 23:55:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639094110000|2021-12-09 23:55:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639094140000|2021-12-09 23:55:40|||||||||3
1639094150000|2021-12-09 23:55:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639094160000|2021-12-09 23:56:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|6
1639094170000|2021-12-09 23:56:10|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|1
1639094180000|2021-12-09 23:56:20|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|2
1639094200000|2021-12-09 23:56:40|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|0
1639094220000|2021-12-09 23:57:00|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|0
1639094240000|2021-12-09 23:57:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639094250000|2021-12-09 23:57:30|2220.5|2220.2|2220.3|2220|2220.6|2220.3|2220.3|2220|7
1639094260000|2021-12-09 23:57:40|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1639094270000|2021-12-09 23:57:50|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|1
1639094280000|2021-12-09 23:58:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1639094290000|2021-12-09 23:58:10|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|2
1639094300000|2021-12-09 23:58:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639094320000|2021-12-09 23:58:40|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639094330000|2021-12-09 23:58:50|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|0
1639094340000|2021-12-09 23:59:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639094360000|2021-12-09 23:59:20|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1639094370000|2021-12-09 23:59:30|2220.2|2219.9|2219.8|2219.5|2220.3|2220|2219.8|2219.5|10
1639094380000|2021-12-09 23:59:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1639094390000|2021-12-09 23:59:50|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|5
1639094400000|2021-12-10 00:00:00|2219.9|2219.6|2221|2220.7|2221|2220.7|2219.8|2219.5|10
1639094410000|2021-12-10 00:00:10|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|4
1639094420000|2021-12-10 00:00:20|2220.1|2219.8|2219.5|2219.2|2220.1|2219.8|2219.5|2219.2|8
1639094430000|2021-12-10 00:00:30|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.6|2219.3|5
1639094440000|2021-12-10 00:00:40|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639094450000|2021-12-10 00:00:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1639094460000|2021-12-10 00:01:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639094470000|2021-12-10 00:01:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639094480000|2021-12-10 00:01:20|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|0
1639094500000|2021-12-10 00:01:40|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1639094510000|2021-12-10 00:01:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639094520000|2021-12-10 00:02:00|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.6|2219.3|13
1639094530000|2021-12-10 00:02:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1639094540000|2021-12-10 00:02:20|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|11
1639094550000|2021-12-10 00:02:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|5
1639094560000|2021-12-10 00:02:40|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.4|2219.1|16
1639094570000|2021-12-10 00:02:50|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|8
1639094580000|2021-12-10 00:03:00|||||||||3
1639094590000|2021-12-10 00:03:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1639094600000|2021-12-10 00:03:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1639094620000|2021-12-10 00:03:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|8
1639094630000|2021-12-10 00:03:50|2219|2218.7|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|11
1639094640000|2021-12-10 00:04:00|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639094650000|2021-12-10 00:04:10|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|12
1639094660000|2021-12-10 00:04:20|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|3
1639094670000|2021-12-10 00:04:30|2218.9|2218.6|2218.5|2218.2|2218.9|2218.6|2218.4|2218.1|1
1639094680000|2021-12-10 00:04:40|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1639094690000|2021-12-10 00:04:50|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|0
1639094700000|2021-12-10 00:05:00|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|4
1639094710000|2021-12-10 00:05:10|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|0
1639094720000|2021-12-10 00:05:20|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|4
1639094730000|2021-12-10 00:05:30|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|1
1639094750000|2021-12-10 00:05:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|1
1639094760000|2021-12-10 00:06:00|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1639094770000|2021-12-10 00:06:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639094780000|2021-12-10 00:06:20|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|5
1639094790000|2021-12-10 00:06:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1639094800000|2021-12-10 00:06:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|6
1639094810000|2021-12-10 00:06:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639094830000|2021-12-10 00:07:10|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|2
1639094840000|2021-12-10 00:07:20|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|1
1639094850000|2021-12-10 00:07:30|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|1
1639094860000|2021-12-10 00:07:40|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1639094880000|2021-12-10 00:08:00|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.3|2218|4
1639094890000|2021-12-10 00:08:10|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.3|2218|0
1639094900000|2021-12-10 00:08:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1639094910000|2021-12-10 00:08:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|7
1639094920000|2021-12-10 00:08:40|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|11
1639094940000|2021-12-10 00:09:00|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|6
1639094950000|2021-12-10 00:09:10|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218|2217.7|0
1639094960000|2021-12-10 00:09:20|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639094970000|2021-12-10 00:09:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639094980000|2021-12-10 00:09:40|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218.1|2217.8|2
1639094990000|2021-12-10 00:09:50|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|0
1639095000000|2021-12-10 00:10:00|2218.4|2218.1|2218.9|2218.6|2218.9|2218.6|2218.4|2218.1|4
1639095010000|2021-12-10 00:10:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|2
1639095020000|2021-12-10 00:10:20|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1639095030000|2021-12-10 00:10:30|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|4
1639095040000|2021-12-10 00:10:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1639095050000|2021-12-10 00:10:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|3
1639095060000|2021-12-10 00:11:00|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|3
1639095070000|2021-12-10 00:11:10|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|4
1639095080000|2021-12-10 00:11:20|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|1
1639095090000|2021-12-10 00:11:30|2219.6|2219.3|2219.3|2219|2219.7|2219.4|2219.3|2219|3
1639095100000|2021-12-10 00:11:40|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|0
1639095110000|2021-12-10 00:11:50|2219.2|2218.9|2218.6|2218.3|2219.2|2218.9|2218.6|2218.3|4
1639095120000|2021-12-10 00:12:00|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|0
1639095130000|2021-12-10 00:12:10|2219.1|2218.8|2219.3|2219|2219.4|2219.1|2219.1|2218.8|2
1639095140000|2021-12-10 00:12:20|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|0
1639095150000|2021-12-10 00:12:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|1
1639095160000|2021-12-10 00:12:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.1|2218.8|2
1639095170000|2021-12-10 00:12:50|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|1
1639095180000|2021-12-10 00:13:00|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|5
1639095190000|2021-12-10 00:13:10|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|5
1639095200000|2021-12-10 00:13:20|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|3
1639095210000|2021-12-10 00:13:30|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|1
1639095220000|2021-12-10 00:13:40|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639095240000|2021-12-10 00:14:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639095250000|2021-12-10 00:14:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|1
1639095260000|2021-12-10 00:14:20|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|3
1639095270000|2021-12-10 00:14:30|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|0
1639095280000|2021-12-10 00:14:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639095290000|2021-12-10 00:14:50|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|6
1639095300000|2021-12-10 00:15:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|2
1639095310000|2021-12-10 00:15:10|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|5
1639095320000|2021-12-10 00:15:20|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|5
1639095330000|2021-12-10 00:15:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639095340000|2021-12-10 00:15:40|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|4
1639095350000|2021-12-10 00:15:50|||||||||1
1639095360000|2021-12-10 00:16:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|3
1639095370000|2021-12-10 00:16:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|1
1639095380000|2021-12-10 00:16:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|0
1639095390000|2021-12-10 00:16:30|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1639095400000|2021-12-10 00:16:40|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|3
1639095410000|2021-12-10 00:16:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639095420000|2021-12-10 00:17:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1639095430000|2021-12-10 00:17:10|2220.4|2220.1|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|7
1639095440000|2021-12-10 00:17:20|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|1
1639095450000|2021-12-10 00:17:30|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|16
1639095460000|2021-12-10 00:17:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1639095470000|2021-12-10 00:17:50|2221.2|2220.9|2219.6|2219.3|2221.2|2220.9|2219.6|2219.3|71
1639095480000|2021-12-10 00:18:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|3
1639095490000|2021-12-10 00:18:10|2219.6|2219.3|2220.3|2220|2220.4|2220.1|2219.6|2219.3|6
1639095500000|2021-12-10 00:18:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639095510000|2021-12-10 00:18:30|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639095530000|2021-12-10 00:18:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639095540000|2021-12-10 00:19:00|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|10
1639095550000|2021-12-10 00:19:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1639095560000|2021-12-10 00:19:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1639095570000|2021-12-10 00:19:30|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.8|2219.5|0
1639095580000|2021-12-10 00:19:40|2219.4|2219.1|2219.3|2219|2219.5|2219.2|2219.3|2219|6
1639095590000|2021-12-10 00:19:50|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|8
1639095600000|2021-12-10 00:20:00|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|2
1639095610000|2021-12-10 00:20:10|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|0
1639095620000|2021-12-10 00:20:20|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|1
1639095630000|2021-12-10 00:20:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1639095640000|2021-12-10 00:20:40|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|0
1639095650000|2021-12-10 00:20:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1639095660000|2021-12-10 00:21:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1639095670000|2021-12-10 00:21:10|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1639095680000|2021-12-10 00:21:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1639095710000|2021-12-10 00:21:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1639095720000|2021-12-10 00:22:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1639095740000|2021-12-10 00:22:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1639095750000|2021-12-10 00:22:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1639095760000|2021-12-10 00:22:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1639095770000|2021-12-10 00:22:50|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1639095780000|2021-12-10 00:23:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639095790000|2021-12-10 00:23:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1639095800000|2021-12-10 00:23:20|2219.3|2219|2219.4|2219.1|2219.7|2219.4|2219.3|2219|3
1639095810000|2021-12-10 00:23:30|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|0
1639095820000|2021-12-10 00:23:40|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|7
1639095830000|2021-12-10 00:23:50|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|0
1639095840000|2021-12-10 00:24:00|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1639095850000|2021-12-10 00:24:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1639095860000|2021-12-10 00:24:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1639095880000|2021-12-10 00:24:40|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|0
1639095890000|2021-12-10 00:24:50|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1639095900000|2021-12-10 00:25:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|12
1639095910000|2021-12-10 00:25:10|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|0
1639095920000|2021-12-10 00:25:20|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|0
1639095930000|2021-12-10 00:25:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1639095940000|2021-12-10 00:25:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1639095960000|2021-12-10 00:26:00|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1639095970000|2021-12-10 00:26:10|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1639095980000|2021-12-10 00:26:20|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|2
1639096010000|2021-12-10 00:26:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639096020000|2021-12-10 00:27:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1639096030000|2021-12-10 00:27:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1639096050000|2021-12-10 00:27:30|||||||||1
1639096090000|2021-12-10 00:28:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1639096110000|2021-12-10 00:28:30|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|0
1639096120000|2021-12-10 00:28:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639096130000|2021-12-10 00:28:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|0
1639096150000|2021-12-10 00:29:10|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|1
1639096160000|2021-12-10 00:29:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|1
1639096170000|2021-12-10 00:29:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1639096180000|2021-12-10 00:29:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1639096190000|2021-12-10 00:29:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1639096200000|2021-12-10 00:30:00|2218.5|2218.2|2218|2217.7|2218.5|2218.2|2218|2217.7|4
1639096210000|2021-12-10 00:30:10|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|2
1639096250000|2021-12-10 00:30:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|5
1639096260000|2021-12-10 00:31:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|3
1639096270000|2021-12-10 00:31:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|0
1639096280000|2021-12-10 00:31:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|16
1639096290000|2021-12-10 00:31:30|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|1
1639096300000|2021-12-10 00:31:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639096310000|2021-12-10 00:31:50|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639096320000|2021-12-10 00:32:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|0
1639096330000|2021-12-10 00:32:10|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|1
1639096350000|2021-12-10 00:32:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|3
1639096370000|2021-12-10 00:32:50|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218|2217.7|3
1639096380000|2021-12-10 00:33:00|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639096400000|2021-12-10 00:33:20|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1639096420000|2021-12-10 00:33:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1639096430000|2021-12-10 00:33:50|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639096440000|2021-12-10 00:34:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639096450000|2021-12-10 00:34:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639096460000|2021-12-10 00:34:20|2218|2217.7|2218.3|2218|2218.3|2218|2218|2217.7|0
1639096470000|2021-12-10 00:34:30|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639096480000|2021-12-10 00:34:40|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.3|2218|0
1639096490000|2021-12-10 00:34:50|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|8
1639096500000|2021-12-10 00:35:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639096510000|2021-12-10 00:35:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1639096520000|2021-12-10 00:35:20|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639096530000|2021-12-10 00:35:30|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|4
1639096540000|2021-12-10 00:35:40|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1639096550000|2021-12-10 00:35:50|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1639096560000|2021-12-10 00:36:00|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|1
1639096570000|2021-12-10 00:36:10|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|0
1639096580000|2021-12-10 00:36:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1639096600000|2021-12-10 00:36:40|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|0
1639096620000|2021-12-10 00:37:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1639096640000|2021-12-10 00:37:20|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|2
1639096660000|2021-12-10 00:37:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639096670000|2021-12-10 00:37:50|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639096680000|2021-12-10 00:38:00|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639096700000|2021-12-10 00:38:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639096710000|2021-12-10 00:38:30|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|1
1639096720000|2021-12-10 00:38:40|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|0
1639096730000|2021-12-10 00:38:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1639096740000|2021-12-10 00:39:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1639096750000|2021-12-10 00:39:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1639096760000|2021-12-10 00:39:20|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1639096770000|2021-12-10 00:39:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|3
1639096780000|2021-12-10 00:39:40|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639096790000|2021-12-10 00:39:50|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639096800000|2021-12-10 00:40:00|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|0
1639096810000|2021-12-10 00:40:10|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.8|2217.5|5
1639096820000|2021-12-10 00:40:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|4
1639096830000|2021-12-10 00:40:30|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.8|2217.5|30
1639096850000|2021-12-10 00:40:50|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|0
1639096860000|2021-12-10 00:41:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|13
1639096870000|2021-12-10 00:41:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639096890000|2021-12-10 00:41:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1639096900000|2021-12-10 00:41:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|6
1639096910000|2021-12-10 00:41:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|1
1639096920000|2021-12-10 00:42:00|2217.6|2217.3|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|21
1639096930000|2021-12-10 00:42:10|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|0
1639096940000|2021-12-10 00:42:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639096950000|2021-12-10 00:42:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639096960000|2021-12-10 00:42:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|4
1639096970000|2021-12-10 00:42:50|||||||||2
1639096980000|2021-12-10 00:43:00|||||||||2
1639096990000|2021-12-10 00:43:10|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|2
1639097000000|2021-12-10 00:43:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639097020000|2021-12-10 00:43:40|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|2
1639097030000|2021-12-10 00:43:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|6
1639097040000|2021-12-10 00:44:00|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639097060000|2021-12-10 00:44:20|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|1
1639097070000|2021-12-10 00:44:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|6
1639097080000|2021-12-10 00:44:40|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|0
1639097090000|2021-12-10 00:44:50|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|1
1639097110000|2021-12-10 00:45:10|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1639097120000|2021-12-10 00:45:20|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218|2217.7|0
1639097130000|2021-12-10 00:45:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639097140000|2021-12-10 00:45:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639097160000|2021-12-10 00:46:00|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.7|2217.4|0
1639097180000|2021-12-10 00:46:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639097200000|2021-12-10 00:46:40|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|0
1639097210000|2021-12-10 00:46:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1639097220000|2021-12-10 00:47:00|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|1
1639097230000|2021-12-10 00:47:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639097240000|2021-12-10 00:47:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639097250000|2021-12-10 00:47:30|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1639097260000|2021-12-10 00:47:40|2218.4|2218.1|2218.1|2217.8|2218.4|2218.1|2218.1|2217.8|1
1639097270000|2021-12-10 00:47:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1639097280000|2021-12-10 00:48:00|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|0
1639097290000|2021-12-10 00:48:10|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639097300000|2021-12-10 00:48:20|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1639097310000|2021-12-10 00:48:30|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1639097320000|2021-12-10 00:48:40|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1639097340000|2021-12-10 00:49:00|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|13
1639097350000|2021-12-10 00:49:10|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1639097360000|2021-12-10 00:49:20|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|1
1639097370000|2021-12-10 00:49:30|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1639097380000|2021-12-10 00:49:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1639097390000|2021-12-10 00:49:50|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.3|2217|1
1639097400000|2021-12-10 00:50:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639097410000|2021-12-10 00:50:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|7
1639097420000|2021-12-10 00:50:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639097430000|2021-12-10 00:50:30|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|2
1639097440000|2021-12-10 00:50:40|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|1
1639097450000|2021-12-10 00:50:50|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1639097460000|2021-12-10 00:51:00|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217.1|2216.8|2
1639097470000|2021-12-10 00:51:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1639097480000|2021-12-10 00:51:20|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|2
1639097490000|2021-12-10 00:51:30|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|0
1639097520000|2021-12-10 00:52:00|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|0
1639097530000|2021-12-10 00:52:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639097540000|2021-12-10 00:52:20|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.5|2217.2|2
1639097550000|2021-12-10 00:52:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|2
1639097560000|2021-12-10 00:52:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1639097570000|2021-12-10 00:52:50|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|0
1639097580000|2021-12-10 00:53:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1639097590000|2021-12-10 00:53:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.3|2217|0
1639097600000|2021-12-10 00:53:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639097630000|2021-12-10 00:53:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639097640000|2021-12-10 00:54:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639097670000|2021-12-10 00:54:30|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|7
1639097680000|2021-12-10 00:54:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|6
1639097700000|2021-12-10 00:55:00|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|5
1639097710000|2021-12-10 00:55:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|10
1639097720000|2021-12-10 00:55:20|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|3
1639097740000|2021-12-10 00:55:40|2217.7|2217.4|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|1
1639097750000|2021-12-10 00:55:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639097760000|2021-12-10 00:56:00|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|5
1639097770000|2021-12-10 00:56:10|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|0
1639097800000|2021-12-10 00:56:40|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|0
1639097810000|2021-12-10 00:56:50|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|2
1639097820000|2021-12-10 00:57:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|2
1639097830000|2021-12-10 00:57:10|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|0
1639097850000|2021-12-10 00:57:30|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|1
1639097860000|2021-12-10 00:57:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639097890000|2021-12-10 00:58:10|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|1
1639097900000|2021-12-10 00:58:20|||||||||1
1639097920000|2021-12-10 00:58:40|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|2
1639097930000|2021-12-10 00:58:50|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2217|2216.7|3
1639097940000|2021-12-10 00:59:00|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|4
1639097950000|2021-12-10 00:59:10|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1639097960000|2021-12-10 00:59:20|||||||||3
1639097970000|2021-12-10 00:59:30|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|1
1639097980000|2021-12-10 00:59:40|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|0
1639097990000|2021-12-10 00:59:50|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|0
1639098000000|2021-12-10 01:00:00|2217.6|2217.3|2218.2|2217.9|2218.3|2218|2217.6|2217.3|2
1639098010000|2021-12-10 01:00:10|2218.3|2218|2216.8|2216.5|2218.3|2218|2216.8|2216.5|7
1639098020000|2021-12-10 01:00:20|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|1
1639098030000|2021-12-10 01:00:30|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2216.9|2216.6|3
1639098040000|2021-12-10 01:00:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2
1639098060000|2021-12-10 01:01:00|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|2
1639098080000|2021-12-10 01:01:20|2217.6|2217.3|2217|2216.7|2217.6|2217.3|2217|2216.7|6
1639098090000|2021-12-10 01:01:30|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|1
1639098100000|2021-12-10 01:01:40|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|3
1639098110000|2021-12-10 01:01:50|||||||||1
1639098120000|2021-12-10 01:02:00|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|2
1639098130000|2021-12-10 01:02:10|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|2
1639098140000|2021-12-10 01:02:20|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|1
1639098150000|2021-12-10 01:02:30|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.9|2215.6|3
1639098160000|2021-12-10 01:02:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|0
1639098180000|2021-12-10 01:03:00|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.3|2215|6
1639098200000|2021-12-10 01:03:20|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|0
1639098210000|2021-12-10 01:03:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|3
1639098220000|2021-12-10 01:03:40|||||||||2
1639098230000|2021-12-10 01:03:50|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|3
1639098240000|2021-12-10 01:04:00|2215.4|2215.1|2214.9|2214.6|2215.5|2215.2|2214.9|2214.6|3
1639098250000|2021-12-10 01:04:10|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.9|2214.6|4
1639098260000|2021-12-10 01:04:20|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|2
1639098270000|2021-12-10 01:04:30|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|0
1639098280000|2021-12-10 01:04:40|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.9|2214.6|3
1639098290000|2021-12-10 01:04:50|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|2
1639098300000|2021-12-10 01:05:00|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|0
1639098320000|2021-12-10 01:05:20|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|0
1639098330000|2021-12-10 01:05:30|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|1
1639098340000|2021-12-10 01:05:40|||||||||1
1639098350000|2021-12-10 01:05:50|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|0
1639098360000|2021-12-10 01:06:00|2214.5|2214.2|2214.7|2214.4|2214.9|2214.6|2214.5|2214.2|1
1639098370000|2021-12-10 01:06:10|2214.8|2214.5|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|7
1639098380000|2021-12-10 01:06:20|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|3
1639098390000|2021-12-10 01:06:30|||||||||2
1639098400000|2021-12-10 01:06:40|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|5
1639098420000|2021-12-10 01:07:00|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|1
1639098440000|2021-12-10 01:07:20|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|3
1639098450000|2021-12-10 01:07:30|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|1
1639098460000|2021-12-10 01:07:40|2215.5|2215.2|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|2
1639098470000|2021-12-10 01:07:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1639098480000|2021-12-10 01:08:00|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|3
1639098490000|2021-12-10 01:08:10|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|3
1639098500000|2021-12-10 01:08:20|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|5
1639098540000|2021-12-10 01:09:00|||||||||1
1639098550000|2021-12-10 01:09:10|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|3
1639098560000|2021-12-10 01:09:20|||||||||1
1639098570000|2021-12-10 01:09:30|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|3
1639098580000|2021-12-10 01:09:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1639098590000|2021-12-10 01:09:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|1
1639098600000|2021-12-10 01:10:00|2216.4|2216.1|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|7
1639098610000|2021-12-10 01:10:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1639098620000|2021-12-10 01:10:20|||||||||2
1639098630000|2021-12-10 01:10:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1639098640000|2021-12-10 01:10:40|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|3
1639098660000|2021-12-10 01:11:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1639098680000|2021-12-10 01:11:20|||||||||1
1639098690000|2021-12-10 01:11:30|||||||||2
1639098700000|2021-12-10 01:11:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639098710000|2021-12-10 01:11:50|||||||||1
1639098720000|2021-12-10 01:12:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639098730000|2021-12-10 01:12:10|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|4
1639098740000|2021-12-10 01:12:20|2216.8|2216.5|2217|2216.7|2217.1|2216.8|2216.8|2216.5|4
1639098750000|2021-12-10 01:12:30|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|2
1639098760000|2021-12-10 01:12:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|0
1639098770000|2021-12-10 01:12:50|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|3
1639098780000|2021-12-10 01:13:00|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|3
1639098790000|2021-12-10 01:13:10|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|2
1639098810000|2021-12-10 01:13:30|||||||||1
1639098850000|2021-12-10 01:14:10|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.3|2215|15
1639098860000|2021-12-10 01:14:20|2215.4|2215.1|2215.9|2215.6|2215.9|2215.6|2215.4|2215.1|6
1639098880000|2021-12-10 01:14:40|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1639098890000|2021-12-10 01:14:50|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|1
1639098900000|2021-12-10 01:15:00|2215.7|2215.4|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|18
1639098910000|2021-12-10 01:15:10|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|5
1639098930000|2021-12-10 01:15:30|2215.8|2215.5|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|1
1639098940000|2021-12-10 01:15:40|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|7
1639098950000|2021-12-10 01:15:50|2214.8|2214.5|2215.2|2214.9|2215.3|2215|2214.8|2214.5|6
1639098960000|2021-12-10 01:16:00|2215|2214.7|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|19
1639098970000|2021-12-10 01:16:10|2214.9|2214.6|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|2
1639098980000|2021-12-10 01:16:20|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.3|2215|2
1639098990000|2021-12-10 01:16:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|1
1639099000000|2021-12-10 01:16:40|2215.3|2215|2214.7|2214.4|2215.3|2215|2214.7|2214.4|3
1639099010000|2021-12-10 01:16:50|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|1
1639099020000|2021-12-10 01:17:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1639099030000|2021-12-10 01:17:10|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|1
1639099040000|2021-12-10 01:17:20|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.8|2214.5|1
1639099050000|2021-12-10 01:17:30|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|1
1639099060000|2021-12-10 01:17:40|2215|2214.7|2215|2214.7|2215|2214.7|2214.9|2214.6|0
1639099070000|2021-12-10 01:17:50|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|2
1639099080000|2021-12-10 01:18:00|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|27
1639099090000|2021-12-10 01:18:10|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|0
1639099100000|2021-12-10 01:18:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|0
1639099110000|2021-12-10 01:18:30|||||||||1
1639099120000|2021-12-10 01:18:40|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|2
1639099130000|2021-12-10 01:18:50|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|0
1639099180000|2021-12-10 01:19:40|2215|2214.7|2215|2214.7|2215.1|2214.8|2215|2214.7|4
1639099190000|2021-12-10 01:19:50|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|5
1639099200000|2021-12-10 01:20:00|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|2
1639099210000|2021-12-10 01:20:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1639099230000|2021-12-10 01:20:30|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|16
1639099250000|2021-12-10 01:20:50|||||||||1
1639099260000|2021-12-10 01:21:00|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|2
1639099270000|2021-12-10 01:21:10|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|4
1639099280000|2021-12-10 01:21:20|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|1
1639099290000|2021-12-10 01:21:30|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|1
1639099300000|2021-12-10 01:21:40|2215.6|2215.3|2216.2|2215.9|2216.2|2215.9|2215.6|2215.3|5
1639099310000|2021-12-10 01:21:50|||||||||2
1639099320000|2021-12-10 01:22:00|2216.5|2216.2|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|12
1639099330000|2021-12-10 01:22:10|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|1
1639099340000|2021-12-10 01:22:20|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|5
1639099350000|2021-12-10 01:22:30|2216.4|2216.1|2217.1|2216.8|2217.1|2216.8|2216.4|2216.1|7
1639099360000|2021-12-10 01:22:40|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|4
1639099370000|2021-12-10 01:22:50|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|5
1639099380000|2021-12-10 01:23:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1639099390000|2021-12-10 01:23:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1639099400000|2021-12-10 01:23:20|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.8|2216.5|1
1639099410000|2021-12-10 01:23:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1639099420000|2021-12-10 01:23:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|1
1639099430000|2021-12-10 01:23:50|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|2
1639099440000|2021-12-10 01:24:00|2216.8|2216.5|2216.8|2216.5|2217|2216.7|2216.7|2216.4|1
1639099450000|2021-12-10 01:24:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|2
1639099460000|2021-12-10 01:24:20|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|3
1639099470000|2021-12-10 01:24:30|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|0
1639099480000|2021-12-10 01:24:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1639099490000|2021-12-10 01:24:50|||||||||2
1639099500000|2021-12-10 01:25:00|2216.8|2216.5|2216|2215.7|2216.8|2216.5|2216|2215.7|38
1639099510000|2021-12-10 01:25:10|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|1
1639099530000|2021-12-10 01:25:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|3
1639099540000|2021-12-10 01:25:40|||||||||1
1639099550000|2021-12-10 01:25:50|||||||||5
1639099560000|2021-12-10 01:26:00|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|6
1639099570000|2021-12-10 01:26:10|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|26
1639099580000|2021-12-10 01:26:20|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|7
1639099590000|2021-12-10 01:26:30|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2216|2215.7|0
1639099600000|2021-12-10 01:26:40|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|2
1639099610000|2021-12-10 01:26:50|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.9|2215.6|21
1639099620000|2021-12-10 01:27:00|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2215.8|2215.5|10
1639099630000|2021-12-10 01:27:10|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|4
1639099640000|2021-12-10 01:27:20|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|5
1639099650000|2021-12-10 01:27:30|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|4
1639099660000|2021-12-10 01:27:40|2217|2216.7|2216.5|2216.2|2217|2216.7|2216.5|2216.2|5
1639099670000|2021-12-10 01:27:50|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|1
1639099680000|2021-12-10 01:28:00|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1639099690000|2021-12-10 01:28:10|||||||||1
1639099700000|2021-12-10 01:28:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1639099710000|2021-12-10 01:28:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|6
1639099720000|2021-12-10 01:28:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1639099730000|2021-12-10 01:28:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639099740000|2021-12-10 01:29:00|||||||||1
1639099750000|2021-12-10 01:29:10|||||||||1
1639099770000|2021-12-10 01:29:30|||||||||1
1639099780000|2021-12-10 01:29:40|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|10
1639099790000|2021-12-10 01:29:50|||||||||2
1639099800000|2021-12-10 01:30:00|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.9|2217.6|6
1639099810000|2021-12-10 01:30:10|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|4
1639099820000|2021-12-10 01:30:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1639099830000|2021-12-10 01:30:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639099840000|2021-12-10 01:30:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2
1639099850000|2021-12-10 01:30:50|||||||||2
1639099860000|2021-12-10 01:31:00|2218.2|2217.9|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|5
1639099870000|2021-12-10 01:31:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1639099880000|2021-12-10 01:31:20|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2217.9|2217.6|2
1639099890000|2021-12-10 01:31:30|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|1
1639099900000|2021-12-10 01:31:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639099910000|2021-12-10 01:31:50|||||||||1
1639099920000|2021-12-10 01:32:00|2217.9|2217.6|2218.2|2217.9|2218.3|2218|2217.9|2217.6|2
1639099930000|2021-12-10 01:32:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1639099940000|2021-12-10 01:32:20|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|2
1639099980000|2021-12-10 01:33:00|2218.3|2218|2218|2217.7|2218.3|2218|2218|2217.7|4
1639099990000|2021-12-10 01:33:10|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|3
1639100000000|2021-12-10 01:33:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|0
1639100010000|2021-12-10 01:33:30|2218.3|2218|2218.8|2218.5|2218.9|2218.6|2218.3|2218|8
1639100020000|2021-12-10 01:33:40|2219|2218.7|2219.7|2219.4|2219.7|2219.4|2219|2218.7|2
1639100030000|2021-12-10 01:33:50|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|10
1639100040000|2021-12-10 01:34:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1639100050000|2021-12-10 01:34:10|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|2
1639100060000|2021-12-10 01:34:20|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|2
1639100070000|2021-12-10 01:34:30|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|7
1639100080000|2021-12-10 01:34:40|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|0
1639100090000|2021-12-10 01:34:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639100100000|2021-12-10 01:35:00|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|6
1639100110000|2021-12-10 01:35:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.1|2219.8|0
1639100120000|2021-12-10 01:35:20|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|1
1639100130000|2021-12-10 01:35:30|2220.2|2219.9|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|0
1639100140000|2021-12-10 01:35:40|2219.7|2219.4|2219.8|2219.5|2220|2219.7|2219.7|2219.4|0
1639100150000|2021-12-10 01:35:50|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1639100160000|2021-12-10 01:36:00|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|2
1639100180000|2021-12-10 01:36:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1639100210000|2021-12-10 01:36:50|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|0
1639100220000|2021-12-10 01:37:00|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|7
1639100230000|2021-12-10 01:37:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1639100240000|2021-12-10 01:37:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|0
1639100250000|2021-12-10 01:37:30|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1639100270000|2021-12-10 01:37:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639100280000|2021-12-10 01:38:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|1
1639100290000|2021-12-10 01:38:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1639100300000|2021-12-10 01:38:20|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|0
1639100310000|2021-12-10 01:38:30|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|0
1639100320000|2021-12-10 01:38:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639100330000|2021-12-10 01:38:50|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|0
1639100350000|2021-12-10 01:39:10|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|4
1639100360000|2021-12-10 01:39:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1639100370000|2021-12-10 01:39:30|2219.5|2219.2|2219.7|2219.4|2219.8|2219.5|2219.4|2219.1|1
1639100380000|2021-12-10 01:39:40|2219.4|2219.1|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|1
1639100390000|2021-12-10 01:39:50|2219|2218.7|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|7
1639100400000|2021-12-10 01:40:00|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|5
1639100410000|2021-12-10 01:40:10|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|3
1639100420000|2021-12-10 01:40:20|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|0
1639100430000|2021-12-10 01:40:30|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|0
1639100440000|2021-12-10 01:40:40|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|0
1639100450000|2021-12-10 01:40:50|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1639100460000|2021-12-10 01:41:00|2219.2|2218.9|2219.3|2219|2219.5|2219.2|2219.2|2218.9|1
1639100470000|2021-12-10 01:41:10|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|1
1639100480000|2021-12-10 01:41:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1639100490000|2021-12-10 01:41:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|1
1639100500000|2021-12-10 01:41:40|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|0
1639100510000|2021-12-10 01:41:50|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|0
1639100520000|2021-12-10 01:42:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1639100530000|2021-12-10 01:42:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639100540000|2021-12-10 01:42:20|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1639100550000|2021-12-10 01:42:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|0
1639100570000|2021-12-10 01:42:50|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|1
1639100580000|2021-12-10 01:43:00|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1639100590000|2021-12-10 01:43:10|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|1
1639100600000|2021-12-10 01:43:20|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|0
1639100610000|2021-12-10 01:43:30|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|0
1639100620000|2021-12-10 01:43:40|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|1
1639100630000|2021-12-10 01:43:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1639100640000|2021-12-10 01:44:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|1
1639100650000|2021-12-10 01:44:10|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|3
1639100660000|2021-12-10 01:44:20|2220.1|2219.8|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|7
1639100670000|2021-12-10 01:44:30|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|6
1639100680000|2021-12-10 01:44:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|5
1639100700000|2021-12-10 01:45:00|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|7
1639100710000|2021-12-10 01:45:10|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|1
1639100720000|2021-12-10 01:45:20|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|0
1639100740000|2021-12-10 01:45:40|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.2|2219.9|3
1639100750000|2021-12-10 01:45:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639100770000|2021-12-10 01:46:10|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|1
1639100780000|2021-12-10 01:46:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639100790000|2021-12-10 01:46:30|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|1
1639100800000|2021-12-10 01:46:40|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|3
1639100830000|2021-12-10 01:47:10|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|1
1639100840000|2021-12-10 01:47:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639100860000|2021-12-10 01:47:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1639100870000|2021-12-10 01:47:50|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|0
1639100880000|2021-12-10 01:48:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1639100890000|2021-12-10 01:48:10|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|1
1639100900000|2021-12-10 01:48:20|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1639100910000|2021-12-10 01:48:30|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|1
1639100920000|2021-12-10 01:48:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1639100930000|2021-12-10 01:48:50|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639100940000|2021-12-10 01:49:00|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|0
1639100950000|2021-12-10 01:49:10|2220.3|2220|2220.1|2219.8|2220.3|2220|2219.8|2219.5|5
1639100970000|2021-12-10 01:49:30|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|2
1639100980000|2021-12-10 01:49:40|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1639100990000|2021-12-10 01:49:50|2220.5|2220.2|2221|2220.7|2221|2220.7|2220.5|2220.2|7
1639101000000|2021-12-10 01:50:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639101010000|2021-12-10 01:50:10|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.9|2220.6|5
1639101020000|2021-12-10 01:50:20|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|0
1639101030000|2021-12-10 01:50:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|4
1639101040000|2021-12-10 01:50:40|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639101050000|2021-12-10 01:50:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639101060000|2021-12-10 01:51:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1639101070000|2021-12-10 01:51:10|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.2|2220.9|2
1639101080000|2021-12-10 01:51:20|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|2
1639101090000|2021-12-10 01:51:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639101100000|2021-12-10 01:51:40|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|0
1639101110000|2021-12-10 01:51:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1639101120000|2021-12-10 01:52:00|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1639101130000|2021-12-10 01:52:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1639101140000|2021-12-10 01:52:20|||||||||1
1639101150000|2021-12-10 01:52:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639101160000|2021-12-10 01:52:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639101170000|2021-12-10 01:52:50|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|0
1639101180000|2021-12-10 01:53:00|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|1
1639101190000|2021-12-10 01:53:10|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|8
1639101210000|2021-12-10 01:53:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639101220000|2021-12-10 01:53:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639101240000|2021-12-10 01:54:00|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639101250000|2021-12-10 01:54:10|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|1
1639101260000|2021-12-10 01:54:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639101270000|2021-12-10 01:54:30|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639101280000|2021-12-10 01:54:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|0
1639101290000|2021-12-10 01:54:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639101300000|2021-12-10 01:55:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|4
1639101320000|2021-12-10 01:55:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639101330000|2021-12-10 01:55:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639101340000|2021-12-10 01:55:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1639101350000|2021-12-10 01:55:50|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|2
1639101360000|2021-12-10 01:56:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639101370000|2021-12-10 01:56:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|1
1639101380000|2021-12-10 01:56:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1639101390000|2021-12-10 01:56:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639101430000|2021-12-10 01:57:10|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|4
1639101440000|2021-12-10 01:57:20|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639101460000|2021-12-10 01:57:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|2
1639101470000|2021-12-10 01:57:50|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.7|2220.4|0
1639101480000|2021-12-10 01:58:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639101490000|2021-12-10 01:58:10|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|10
1639101510000|2021-12-10 01:58:30|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|2
1639101520000|2021-12-10 01:58:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639101550000|2021-12-10 01:59:10|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|5
1639101560000|2021-12-10 01:59:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1639101570000|2021-12-10 01:59:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|3
1639101580000|2021-12-10 01:59:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639101590000|2021-12-10 01:59:50|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|1
1639101610000|2021-12-10 02:00:10|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|5
1639101620000|2021-12-10 02:00:20|||||||||4
1639101630000|2021-12-10 02:00:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639101640000|2021-12-10 02:00:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1639101650000|2021-12-10 02:00:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1639101660000|2021-12-10 02:01:00|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|4
1639101670000|2021-12-10 02:01:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1639101690000|2021-12-10 02:01:30|2220.5|2220.2|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|3
1639101700000|2021-12-10 02:01:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639101710000|2021-12-10 02:01:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|0
1639101720000|2021-12-10 02:02:00|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|0
1639101730000|2021-12-10 02:02:10|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.1|2220.8|1
1639101740000|2021-12-10 02:02:20|2221|2220.7|2221|2220.7|2221.2|2220.9|2221|2220.7|0
1639101750000|2021-12-10 02:02:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1639101790000|2021-12-10 02:03:10|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|1
1639101800000|2021-12-10 02:03:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639101810000|2021-12-10 02:03:30|||||||||1
1639101830000|2021-12-10 02:03:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639101840000|2021-12-10 02:04:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1639101850000|2021-12-10 02:04:10|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1639101860000|2021-12-10 02:04:20|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1639101890000|2021-12-10 02:04:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1639101900000|2021-12-10 02:05:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|5
1639101910000|2021-12-10 02:05:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639101920000|2021-12-10 02:05:20|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639101930000|2021-12-10 02:05:30|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639101970000|2021-12-10 02:06:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|3
1639101980000|2021-12-10 02:06:20|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|1
1639101990000|2021-12-10 02:06:30|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|0
1639102000000|2021-12-10 02:06:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639102010000|2021-12-10 02:06:50|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|7
1639102020000|2021-12-10 02:07:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1639102040000|2021-12-10 02:07:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1639102050000|2021-12-10 02:07:30|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|2
1639102090000|2021-12-10 02:08:10|2220.9|2220.6|2220.6|2220.3|2221|2220.7|2220.6|2220.3|5
1639102100000|2021-12-10 02:08:20|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|0
1639102120000|2021-12-10 02:08:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639102140000|2021-12-10 02:09:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639102150000|2021-12-10 02:09:10|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|0
1639102160000|2021-12-10 02:09:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639102170000|2021-12-10 02:09:30|||||||||1
1639102180000|2021-12-10 02:09:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1639102200000|2021-12-10 02:10:00|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|2
1639102210000|2021-12-10 02:10:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|10
1639102220000|2021-12-10 02:10:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1639102240000|2021-12-10 02:10:40|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|2
1639102250000|2021-12-10 02:10:50|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639102260000|2021-12-10 02:11:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639102270000|2021-12-10 02:11:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639102280000|2021-12-10 02:11:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1639102310000|2021-12-10 02:11:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1639102320000|2021-12-10 02:12:00|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1639102370000|2021-12-10 02:12:50|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1639102390000|2021-12-10 02:13:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1639102400000|2021-12-10 02:13:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1639102410000|2021-12-10 02:13:30|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639102420000|2021-12-10 02:13:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639102430000|2021-12-10 02:13:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639102440000|2021-12-10 02:14:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1639102450000|2021-12-10 02:14:10|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639102470000|2021-12-10 02:14:30|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|1
1639102480000|2021-12-10 02:14:40|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|3
1639102510000|2021-12-10 02:15:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1639102520000|2021-12-10 02:15:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639102530000|2021-12-10 02:15:30|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|0
1639102540000|2021-12-10 02:15:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639102550000|2021-12-10 02:15:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1639102570000|2021-12-10 02:16:10|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|0
1639102580000|2021-12-10 02:16:20|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|0
1639102590000|2021-12-10 02:16:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639102600000|2021-12-10 02:16:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639102620000|2021-12-10 02:17:00|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|0
1639102670000|2021-12-10 02:17:50|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1639102710000|2021-12-10 02:18:30|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|0
1639102720000|2021-12-10 02:18:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639102730000|2021-12-10 02:18:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639102740000|2021-12-10 02:19:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639102750000|2021-12-10 02:19:10|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2221|2220.7|2
1639102770000|2021-12-10 02:19:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639102780000|2021-12-10 02:19:40|||||||||3
1639102800000|2021-12-10 02:20:00|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|0
1639102810000|2021-12-10 02:20:10|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|0
1639102820000|2021-12-10 02:20:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639102850000|2021-12-10 02:20:50|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|1
1639102860000|2021-12-10 02:21:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639102870000|2021-12-10 02:21:10|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639102880000|2021-12-10 02:21:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|2
1639102890000|2021-12-10 02:21:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639102900000|2021-12-10 02:21:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639102910000|2021-12-10 02:21:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|4
1639102920000|2021-12-10 02:22:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1639102950000|2021-12-10 02:22:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639102980000|2021-12-10 02:23:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|1
1639102990000|2021-12-10 02:23:10|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|3
1639103000000|2021-12-10 02:23:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1639103040000|2021-12-10 02:24:00|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|4
1639103050000|2021-12-10 02:24:10|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|31
1639103100000|2021-12-10 02:25:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|0
1639103150000|2021-12-10 02:25:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639103160000|2021-12-10 02:26:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639103220000|2021-12-10 02:27:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639103240000|2021-12-10 02:27:20|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639103250000|2021-12-10 02:27:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639103260000|2021-12-10 02:27:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1639103280000|2021-12-10 02:28:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639103290000|2021-12-10 02:28:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1639103340000|2021-12-10 02:29:00|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639103350000|2021-12-10 02:29:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639103390000|2021-12-10 02:29:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639103400000|2021-12-10 02:30:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639103410000|2021-12-10 02:30:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1639103430000|2021-12-10 02:30:30|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|0
1639103470000|2021-12-10 02:31:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639103520000|2021-12-10 02:32:00|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|1
1639103530000|2021-12-10 02:32:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639103560000|2021-12-10 02:32:40|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|0
1639103580000|2021-12-10 02:33:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639103650000|2021-12-10 02:34:10|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|1
1639103700000|2021-12-10 02:35:00|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|4
1639103720000|2021-12-10 02:35:20|2221|2220.7|2221|2220.7|2221.2|2220.9|2221|2220.7|2
1639103760000|2021-12-10 02:36:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1639103770000|2021-12-10 02:36:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|5
1639103810000|2021-12-10 02:36:50|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|2
1639103830000|2021-12-10 02:37:10|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639103840000|2021-12-10 02:37:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639103900000|2021-12-10 02:38:20|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639103930000|2021-12-10 02:38:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639103940000|2021-12-10 02:39:00|||||||||1
1639103950000|2021-12-10 02:39:10|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639103960000|2021-12-10 02:39:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639104000000|2021-12-10 02:40:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|3
1639104030000|2021-12-10 02:40:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639104040000|2021-12-10 02:40:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639104100000|2021-12-10 02:41:40|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639104130000|2021-12-10 02:42:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639104140000|2021-12-10 02:42:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639104170000|2021-12-10 02:42:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639104200000|2021-12-10 02:43:20|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|3
1639104220000|2021-12-10 02:43:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639104240000|2021-12-10 02:44:00|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1639104250000|2021-12-10 02:44:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1639104270000|2021-12-10 02:44:30|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|2
1639104290000|2021-12-10 02:44:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639104300000|2021-12-10 02:45:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1639104310000|2021-12-10 02:45:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639104320000|2021-12-10 02:45:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639104370000|2021-12-10 02:46:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639104380000|2021-12-10 02:46:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1639104390000|2021-12-10 02:46:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|2
1639104400000|2021-12-10 02:46:40|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|2
1639104420000|2021-12-10 02:47:00|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639104570000|2021-12-10 02:49:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|6
1639104580000|2021-12-10 02:49:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639104610000|2021-12-10 02:50:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|0
1639104640000|2021-12-10 02:50:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639104650000|2021-12-10 02:50:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|5
1639104660000|2021-12-10 02:51:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639104700000|2021-12-10 02:51:40|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1639104720000|2021-12-10 02:52:00|||||||||3
1639104750000|2021-12-10 02:52:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1639104770000|2021-12-10 02:52:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639104790000|2021-12-10 02:53:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639104810000|2021-12-10 02:53:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1639104820000|2021-12-10 02:53:40|||||||||1
1639104910000|2021-12-10 02:55:10|||||||||1
1639105020000|2021-12-10 02:57:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639105030000|2021-12-10 02:57:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639105040000|2021-12-10 02:57:20|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|1
1639105050000|2021-12-10 02:57:30|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|0
1639105060000|2021-12-10 02:57:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639105070000|2021-12-10 02:57:50|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|4
1639105140000|2021-12-10 02:59:00|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|3
1639105160000|2021-12-10 02:59:20|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1639105170000|2021-12-10 02:59:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1639105200000|2021-12-10 03:00:00|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|8
1639105210000|2021-12-10 03:00:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1639105270000|2021-12-10 03:01:10|||||||||2
1639105300000|2021-12-10 03:01:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|5
1639105310000|2021-12-10 03:01:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639105330000|2021-12-10 03:02:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1639105380000|2021-12-10 03:03:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1639105390000|2021-12-10 03:03:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639105400000|2021-12-10 03:03:20|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|18
1639105410000|2021-12-10 03:03:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639105420000|2021-12-10 03:03:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|6
1639105430000|2021-12-10 03:03:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1639105440000|2021-12-10 03:04:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|4
1639105450000|2021-12-10 03:04:10|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|23
1639105470000|2021-12-10 03:04:30|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|4
1639105530000|2021-12-10 03:05:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639105540000|2021-12-10 03:05:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639105610000|2021-12-10 03:06:50|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639105620000|2021-12-10 03:07:00|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639105630000|2021-12-10 03:07:10|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|5
1639105640000|2021-12-10 03:07:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639105650000|2021-12-10 03:07:30|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1639105660000|2021-12-10 03:07:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639105670000|2021-12-10 03:07:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639105700000|2021-12-10 03:08:20|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639105770000|2021-12-10 03:09:30|||||||||1
1639105830000|2021-12-10 03:10:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639105840000|2021-12-10 03:10:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|1
1639105860000|2021-12-10 03:11:00|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|1
1639105870000|2021-12-10 03:11:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639105880000|2021-12-10 03:11:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639105890000|2021-12-10 03:11:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639105900000|2021-12-10 03:11:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639105920000|2021-12-10 03:12:00|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639105940000|2021-12-10 03:12:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2
1639105950000|2021-12-10 03:12:30|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1639105960000|2021-12-10 03:12:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|0
1639105980000|2021-12-10 03:13:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639106020000|2021-12-10 03:13:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639106030000|2021-12-10 03:13:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639106080000|2021-12-10 03:14:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639106090000|2021-12-10 03:14:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639106100000|2021-12-10 03:15:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639106120000|2021-12-10 03:15:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639106140000|2021-12-10 03:15:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639106160000|2021-12-10 03:16:00|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|0
1639106180000|2021-12-10 03:16:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639106220000|2021-12-10 03:17:00|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1639106240000|2021-12-10 03:17:20|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|38
1639106250000|2021-12-10 03:17:30|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|0
1639106270000|2021-12-10 03:17:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639106280000|2021-12-10 03:18:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639106290000|2021-12-10 03:18:10|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639106330000|2021-12-10 03:18:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639106340000|2021-12-10 03:19:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639106350000|2021-12-10 03:19:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639106360000|2021-12-10 03:19:20|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639106370000|2021-12-10 03:19:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1639106380000|2021-12-10 03:19:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639106390000|2021-12-10 03:19:50|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|2
1639106400000|2021-12-10 03:20:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639106410000|2021-12-10 03:20:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639106420000|2021-12-10 03:20:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639106430000|2021-12-10 03:20:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639106450000|2021-12-10 03:20:50|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|47
1639106460000|2021-12-10 03:21:00|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|20
1639106470000|2021-12-10 03:21:10|||||||||1
1639106540000|2021-12-10 03:22:20|||||||||4
1639106660000|2021-12-10 03:24:20|||||||||1
1639106670000|2021-12-10 03:24:30|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|3
1639106680000|2021-12-10 03:24:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1639106700000|2021-12-10 03:25:00|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|4
1639106720000|2021-12-10 03:25:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|3
1639106730000|2021-12-10 03:25:30|||||||||3
1639106830000|2021-12-10 03:27:10|||||||||1
1639106870000|2021-12-10 03:27:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|3
1639106930000|2021-12-10 03:28:50|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|4
1639106970000|2021-12-10 03:29:30|||||||||4
1639106980000|2021-12-10 03:29:40|||||||||1
1639107040000|2021-12-10 03:30:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|1
1639107050000|2021-12-10 03:30:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639107090000|2021-12-10 03:31:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639107100000|2021-12-10 03:31:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639107130000|2021-12-10 03:32:10|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639107140000|2021-12-10 03:32:20|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|0
1639107150000|2021-12-10 03:32:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639107200000|2021-12-10 03:33:20|||||||||1
1639107280000|2021-12-10 03:34:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1639107310000|2021-12-10 03:35:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|4
1639107320000|2021-12-10 03:35:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639107330000|2021-12-10 03:35:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639107350000|2021-12-10 03:35:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639107360000|2021-12-10 03:36:00|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1639107390000|2021-12-10 03:36:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1639107400000|2021-12-10 03:36:40|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1639107410000|2021-12-10 03:36:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639107440000|2021-12-10 03:37:20|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639107450000|2021-12-10 03:37:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|2
1639107460000|2021-12-10 03:37:40|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639107480000|2021-12-10 03:38:00|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639107520000|2021-12-10 03:38:40|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|2
1639107530000|2021-12-10 03:38:50|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|3
1639107550000|2021-12-10 03:39:10|||||||||2
1639107560000|2021-12-10 03:39:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639107580000|2021-12-10 03:39:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639107600000|2021-12-10 03:40:00|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|3
1639107620000|2021-12-10 03:40:20|||||||||1
1639107630000|2021-12-10 03:40:30|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|2
1639107650000|2021-12-10 03:40:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1639107670000|2021-12-10 03:41:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|0
1639107680000|2021-12-10 03:41:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639107710000|2021-12-10 03:41:50|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639107720000|2021-12-10 03:42:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639107750000|2021-12-10 03:42:30|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639107760000|2021-12-10 03:42:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1639107770000|2021-12-10 03:42:50|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|0
1639107790000|2021-12-10 03:43:10|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|2
1639107820000|2021-12-10 03:43:40|||||||||2
1639107840000|2021-12-10 03:44:00|||||||||1
1639107870000|2021-12-10 03:44:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639107880000|2021-12-10 03:44:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|4
1639107890000|2021-12-10 03:44:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639107900000|2021-12-10 03:45:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639107910000|2021-12-10 03:45:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639107930000|2021-12-10 03:45:30|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639107960000|2021-12-10 03:46:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639107970000|2021-12-10 03:46:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639108030000|2021-12-10 03:47:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|0
1639108050000|2021-12-10 03:47:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639108060000|2021-12-10 03:47:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639108070000|2021-12-10 03:47:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639108080000|2021-12-10 03:48:00|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|0
1639108170000|2021-12-10 03:49:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1639108210000|2021-12-10 03:50:10|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|1
1639108220000|2021-12-10 03:50:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1639108240000|2021-12-10 03:50:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639108250000|2021-12-10 03:50:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639108260000|2021-12-10 03:51:00|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|5
1639108310000|2021-12-10 03:51:50|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|5
1639108340000|2021-12-10 03:52:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639108360000|2021-12-10 03:52:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|5
1639108400000|2021-12-10 03:53:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639108440000|2021-12-10 03:54:00|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|0
1639108470000|2021-12-10 03:54:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639108490000|2021-12-10 03:54:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639108500000|2021-12-10 03:55:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639108530000|2021-12-10 03:55:30|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639108550000|2021-12-10 03:55:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639108630000|2021-12-10 03:57:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639108650000|2021-12-10 03:57:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639108700000|2021-12-10 03:58:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639108710000|2021-12-10 03:58:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639108790000|2021-12-10 03:59:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639108800000|2021-12-10 04:00:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639108810000|2021-12-10 04:00:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639108820000|2021-12-10 04:00:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639108850000|2021-12-10 04:00:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1639108880000|2021-12-10 04:01:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639108890000|2021-12-10 04:01:30|||||||||9
1639108900000|2021-12-10 04:01:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639108910000|2021-12-10 04:01:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639108920000|2021-12-10 04:02:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|1
1639108950000|2021-12-10 04:02:30|2220.2|2219.9|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|3
1639108970000|2021-12-10 04:02:50|2220|2219.7|2220.3|2220|2220.3|2220|2220|2219.7|1
1639108980000|2021-12-10 04:03:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639109000000|2021-12-10 04:03:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1639109010000|2021-12-10 04:03:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1639109020000|2021-12-10 04:03:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|0
1639109030000|2021-12-10 04:03:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1639109040000|2021-12-10 04:04:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639109070000|2021-12-10 04:04:30|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|1
1639109080000|2021-12-10 04:04:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1639109100000|2021-12-10 04:05:00|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1639109130000|2021-12-10 04:05:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639109140000|2021-12-10 04:05:40|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1639109160000|2021-12-10 04:06:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639109170000|2021-12-10 04:06:10|||||||||1
1639109290000|2021-12-10 04:08:10|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639109300000|2021-12-10 04:08:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639109340000|2021-12-10 04:09:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1639109350000|2021-12-10 04:09:10|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639109360000|2021-12-10 04:09:20|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|2
1639109370000|2021-12-10 04:09:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639109380000|2021-12-10 04:09:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639109490000|2021-12-10 04:11:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639109500000|2021-12-10 04:11:40|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639109520000|2021-12-10 04:12:00|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|0
1639109530000|2021-12-10 04:12:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639109550000|2021-12-10 04:12:30|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|4
1639109580000|2021-12-10 04:13:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1639109590000|2021-12-10 04:13:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639109600000|2021-12-10 04:13:20|2220.3|2220|2220.3|2220|2220.6|2220.3|2220.3|2220|1
1639109620000|2021-12-10 04:13:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|4
1639109630000|2021-12-10 04:13:50|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|1
1639109660000|2021-12-10 04:14:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|1
1639109700000|2021-12-10 04:15:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639109750000|2021-12-10 04:15:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639109760000|2021-12-10 04:16:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639109770000|2021-12-10 04:16:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639109780000|2021-12-10 04:16:20|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|0
1639109790000|2021-12-10 04:16:30|2220.1|2219.8|2220.3|2220|2220.3|2220|2220|2219.7|0
1639109840000|2021-12-10 04:17:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1639109850000|2021-12-10 04:17:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|0
1639109900000|2021-12-10 04:18:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2
1639109910000|2021-12-10 04:18:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1639109940000|2021-12-10 04:19:00|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|6
1639109970000|2021-12-10 04:19:30|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|4
1639110000000|2021-12-10 04:20:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639110010000|2021-12-10 04:20:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1639110080000|2021-12-10 04:21:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639110120000|2021-12-10 04:22:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|2
1639110220000|2021-12-10 04:23:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639110270000|2021-12-10 04:24:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1639110280000|2021-12-10 04:24:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|1
1639110340000|2021-12-10 04:25:40|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|1
1639110430000|2021-12-10 04:27:10|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.9|2220.6|8
1639110440000|2021-12-10 04:27:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639110460000|2021-12-10 04:27:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639110480000|2021-12-10 04:28:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639110490000|2021-12-10 04:28:10|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639110500000|2021-12-10 04:28:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639110540000|2021-12-10 04:29:00|2221|2220.7|2221.3|2221|2221.3|2221|2221|2220.7|6
1639110570000|2021-12-10 04:29:30|||||||||1
1639110610000|2021-12-10 04:30:10|||||||||1
1639110670000|2021-12-10 04:31:10|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|2
1639110830000|2021-12-10 04:33:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|1
1639110840000|2021-12-10 04:34:00|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1639110870000|2021-12-10 04:34:30|||||||||2
1639110880000|2021-12-10 04:34:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639110900000|2021-12-10 04:35:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639110930000|2021-12-10 04:35:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639110940000|2021-12-10 04:35:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639110950000|2021-12-10 04:35:50|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1639110970000|2021-12-10 04:36:10|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639111000000|2021-12-10 04:36:40|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|0
1639111010000|2021-12-10 04:36:50|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|0
1639111020000|2021-12-10 04:37:00|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|0
1639111030000|2021-12-10 04:37:10|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|0
1639111040000|2021-12-10 04:37:20|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639111060000|2021-12-10 04:37:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639111070000|2021-12-10 04:37:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639111090000|2021-12-10 04:38:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639111120000|2021-12-10 04:38:40|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1639111130000|2021-12-10 04:38:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1639111140000|2021-12-10 04:39:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1639111160000|2021-12-10 04:39:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639111180000|2021-12-10 04:39:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1639111190000|2021-12-10 04:39:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|3
1639111200000|2021-12-10 04:40:00|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1639111210000|2021-12-10 04:40:10|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|0
1639111220000|2021-12-10 04:40:20|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|2
1639111230000|2021-12-10 04:40:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1639111240000|2021-12-10 04:40:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|30
1639111250000|2021-12-10 04:40:50|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|3
1639111270000|2021-12-10 04:41:10|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1639111340000|2021-12-10 04:42:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1639111350000|2021-12-10 04:42:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639111360000|2021-12-10 04:42:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639111430000|2021-12-10 04:43:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639111440000|2021-12-10 04:44:00|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1639111450000|2021-12-10 04:44:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1639111690000|2021-12-10 04:48:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1639111700000|2021-12-10 04:48:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639111800000|2021-12-10 04:50:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639111810000|2021-12-10 04:50:10|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1639111820000|2021-12-10 04:50:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|1
1639111830000|2021-12-10 04:50:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639111840000|2021-12-10 04:50:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1639111850000|2021-12-10 04:50:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639111910000|2021-12-10 04:51:50|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1639111920000|2021-12-10 04:52:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1639111940000|2021-12-10 04:52:20|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1639111950000|2021-12-10 04:52:30|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1639111990000|2021-12-10 04:53:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1639112000000|2021-12-10 04:53:20|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|7
1639112010000|2021-12-10 04:53:30|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|1
1639112020000|2021-12-10 04:53:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1639112050000|2021-12-10 04:54:10|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|2
1639112060000|2021-12-10 04:54:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1639112220000|2021-12-10 04:57:00|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1639112250000|2021-12-10 04:57:30|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|2
1639112260000|2021-12-10 04:57:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|3
1639112280000|2021-12-10 04:58:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|1
1639112300000|2021-12-10 04:58:20|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639112320000|2021-12-10 04:58:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1639112330000|2021-12-10 04:58:50|||||||||1
1639112400000|2021-12-10 05:00:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|4
1639112420000|2021-12-10 05:00:20|2218.9|2218.6|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|23
1639112430000|2021-12-10 05:00:30|||||||||5
1639112440000|2021-12-10 05:00:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|35
1639112450000|2021-12-10 05:00:50|||||||||8
1639112460000|2021-12-10 05:01:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|6
1639112470000|2021-12-10 05:01:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1639112500000|2021-12-10 05:01:40|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|3
1639112510000|2021-12-10 05:01:50|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|30
1639112530000|2021-12-10 05:02:10|||||||||3
1639112540000|2021-12-10 05:02:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639112560000|2021-12-10 05:02:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639112570000|2021-12-10 05:02:50|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|1
1639112580000|2021-12-10 05:03:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|2
1639112590000|2021-12-10 05:03:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639112610000|2021-12-10 05:03:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639112620000|2021-12-10 05:03:40|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|5
1639112630000|2021-12-10 05:03:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1639112640000|2021-12-10 05:04:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639112650000|2021-12-10 05:04:10|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639112660000|2021-12-10 05:04:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1639112670000|2021-12-10 05:04:30|||||||||2
1639112720000|2021-12-10 05:05:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|0
1639112730000|2021-12-10 05:05:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|2
1639112740000|2021-12-10 05:05:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639112770000|2021-12-10 05:06:10|||||||||1
1639112790000|2021-12-10 05:06:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2
1639112800000|2021-12-10 05:06:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639112830000|2021-12-10 05:07:10|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|1
1639112840000|2021-12-10 05:07:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|7
1639112850000|2021-12-10 05:07:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639112860000|2021-12-10 05:07:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1639112870000|2021-12-10 05:07:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1639112880000|2021-12-10 05:08:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639112890000|2021-12-10 05:08:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1639112900000|2021-12-10 05:08:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|1
1639112930000|2021-12-10 05:08:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.2|2216.9|2
1639112940000|2021-12-10 05:09:00|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|41
1639112980000|2021-12-10 05:09:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|4
1639112990000|2021-12-10 05:09:50|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1639113000000|2021-12-10 05:10:00|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|19
1639113010000|2021-12-10 05:10:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2
1639113020000|2021-12-10 05:10:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639113040000|2021-12-10 05:10:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639113050000|2021-12-10 05:10:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639113060000|2021-12-10 05:11:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639113080000|2021-12-10 05:11:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639113090000|2021-12-10 05:11:30|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1639113130000|2021-12-10 05:12:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1639113140000|2021-12-10 05:12:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639113150000|2021-12-10 05:12:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1639113160000|2021-12-10 05:12:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639113180000|2021-12-10 05:13:00|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1639113210000|2021-12-10 05:13:30|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|1
1639113220000|2021-12-10 05:13:40|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|0
1639113230000|2021-12-10 05:13:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1639113260000|2021-12-10 05:14:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639113280000|2021-12-10 05:14:40|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|1
1639113290000|2021-12-10 05:14:50|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|6
1639113310000|2021-12-10 05:15:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1639113330000|2021-12-10 05:15:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639113380000|2021-12-10 05:16:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1639113390000|2021-12-10 05:16:30|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1639113400000|2021-12-10 05:16:40|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|1
1639113440000|2021-12-10 05:17:20|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|3
1639113460000|2021-12-10 05:17:40|||||||||3
1639113470000|2021-12-10 05:17:50|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|6
1639113480000|2021-12-10 05:18:00|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|1
1639113490000|2021-12-10 05:18:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2
1639113520000|2021-12-10 05:18:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1639113530000|2021-12-10 05:18:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1639113540000|2021-12-10 05:19:00|||||||||1
1639113550000|2021-12-10 05:19:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639113560000|2021-12-10 05:19:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639113670000|2021-12-10 05:21:10|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|1
1639113710000|2021-12-10 05:21:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1639113720000|2021-12-10 05:22:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1639113780000|2021-12-10 05:23:00|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|2
1639113790000|2021-12-10 05:23:10|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|2
1639113840000|2021-12-10 05:24:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1639113900000|2021-12-10 05:25:00|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|5
1639113980000|2021-12-10 05:26:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1639113990000|2021-12-10 05:26:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|6
1639114000000|2021-12-10 05:26:40|||||||||1
1639114010000|2021-12-10 05:26:50|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.3|2217|2
1639114020000|2021-12-10 05:27:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639114060000|2021-12-10 05:27:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2
1639114070000|2021-12-10 05:27:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1639114090000|2021-12-10 05:28:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639114100000|2021-12-10 05:28:20|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1639114110000|2021-12-10 05:28:30|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|0
1639114120000|2021-12-10 05:28:40|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1639114130000|2021-12-10 05:28:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639114140000|2021-12-10 05:29:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1639114150000|2021-12-10 05:29:10|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1639114180000|2021-12-10 05:29:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639114190000|2021-12-10 05:29:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1639114200000|2021-12-10 05:30:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639114210000|2021-12-10 05:30:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1639114220000|2021-12-10 05:30:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639114230000|2021-12-10 05:30:30|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|2
1639114260000|2021-12-10 05:31:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|4
1639114320000|2021-12-10 05:32:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639114420000|2021-12-10 05:33:40|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|7
1639114440000|2021-12-10 05:34:00|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1639114480000|2021-12-10 05:34:40|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|0
1639114490000|2021-12-10 05:34:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|2
1639114520000|2021-12-10 05:35:20|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|0
1639114540000|2021-12-10 05:35:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|0
1639114550000|2021-12-10 05:35:50|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1639114570000|2021-12-10 05:36:10|||||||||1
1639114580000|2021-12-10 05:36:20|||||||||1
1639114610000|2021-12-10 05:36:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1639114620000|2021-12-10 05:37:00|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|0
1639114640000|2021-12-10 05:37:20|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1639114650000|2021-12-10 05:37:30|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1639114680000|2021-12-10 05:38:00|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|0
1639114690000|2021-12-10 05:38:10|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|0
1639114700000|2021-12-10 05:38:20|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1639114770000|2021-12-10 05:39:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1639114790000|2021-12-10 05:39:50|||||||||1
1639114800000|2021-12-10 05:40:00|||||||||1
1639114820000|2021-12-10 05:40:20|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|0
1639114870000|2021-12-10 05:41:10|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|9
1639114880000|2021-12-10 05:41:20|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|0
1639114920000|2021-12-10 05:42:00|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|1
1639114930000|2021-12-10 05:42:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|0
1639114950000|2021-12-10 05:42:30|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|7
1639114960000|2021-12-10 05:42:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.3|2215|2
1639114970000|2021-12-10 05:42:50|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.3|2215|0
1639114990000|2021-12-10 05:43:10|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|4
1639115000000|2021-12-10 05:43:20|||||||||1
1639115010000|2021-12-10 05:43:30|2215.2|2214.9|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|12
1639115020000|2021-12-10 05:43:40|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|7
1639115030000|2021-12-10 05:43:50|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|0
1639115040000|2021-12-10 05:44:00|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|7
1639115070000|2021-12-10 05:44:30|||||||||2
1639115120000|2021-12-10 05:45:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|0
1639115130000|2021-12-10 05:45:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2
1639115140000|2021-12-10 05:45:40|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|8
1639115150000|2021-12-10 05:45:50|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|4
1639115160000|2021-12-10 05:46:00|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|4
1639115180000|2021-12-10 05:46:20|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|1
1639115190000|2021-12-10 05:46:30|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|2
1639115200000|2021-12-10 05:46:40|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|0
1639115230000|2021-12-10 05:47:10|||||||||1
1639115240000|2021-12-10 05:47:20|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|5
1639115260000|2021-12-10 05:47:40|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|0
1639115280000|2021-12-10 05:48:00|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1639115290000|2021-12-10 05:48:10|2214.1|2213.8|2214.4|2214.1|2214.5|2214.2|2214.1|2213.8|13
1639115300000|2021-12-10 05:48:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|5
1639115310000|2021-12-10 05:48:30|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.3|2214|81
1639115320000|2021-12-10 05:48:40|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|5
1639115330000|2021-12-10 05:48:50|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|7
1639115340000|2021-12-10 05:49:00|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|1
1639115350000|2021-12-10 05:49:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|0
1639115370000|2021-12-10 05:49:30|||||||||8
1639115380000|2021-12-10 05:49:40|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|8
1639115390000|2021-12-10 05:49:50|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|0
1639115400000|2021-12-10 05:50:00|2214.9|2214.6|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|6
1639115410000|2021-12-10 05:50:10|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|4
1639115430000|2021-12-10 05:50:30|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2
1639115460000|2021-12-10 05:51:00|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|0
1639115470000|2021-12-10 05:51:10|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|0
1639115480000|2021-12-10 05:51:20|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|0
1639115490000|2021-12-10 05:51:30|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|0
1639115510000|2021-12-10 05:51:50|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|1
1639115520000|2021-12-10 05:52:00|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|0
1639115540000|2021-12-10 05:52:20|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|1
1639115560000|2021-12-10 05:52:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|0
1639115660000|2021-12-10 05:54:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|14
1639115670000|2021-12-10 05:54:30|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|3
1639115690000|2021-12-10 05:54:50|||||||||2
1639115700000|2021-12-10 05:55:00|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|6
1639115710000|2021-12-10 05:55:10|||||||||1
1639115740000|2021-12-10 05:55:40|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|5
1639115820000|2021-12-10 05:57:00|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|10
1639115830000|2021-12-10 05:57:10|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|1
1639115860000|2021-12-10 05:57:40|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|0
1639115870000|2021-12-10 05:57:50|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|6
1639115900000|2021-12-10 05:58:20|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|2
1639115920000|2021-12-10 05:58:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|3
1639115930000|2021-12-10 05:58:50|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|6
1639115940000|2021-12-10 05:59:00|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|6
1639115950000|2021-12-10 05:59:10|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|2
1639115960000|2021-12-10 05:59:20|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|1
1639115970000|2021-12-10 05:59:30|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|2
1639115980000|2021-12-10 05:59:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|0
1639115990000|2021-12-10 05:59:50|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|0
1639116000000|2021-12-10 06:00:00|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|0
1639116030000|2021-12-10 06:00:30|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|3
1639116040000|2021-12-10 06:00:40|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|3
1639116050000|2021-12-10 06:00:50|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|1
1639116060000|2021-12-10 06:01:00|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.9|2214.6|0
1639116070000|2021-12-10 06:01:10|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|0
1639116090000|2021-12-10 06:01:30|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|0
1639116100000|2021-12-10 06:01:40|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|0
1639116110000|2021-12-10 06:01:50|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.2|2214.9|0
1639116120000|2021-12-10 06:02:00|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|0
1639116130000|2021-12-10 06:02:10|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|2
1639116140000|2021-12-10 06:02:20|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1639116150000|2021-12-10 06:02:30|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|6
1639116160000|2021-12-10 06:02:40|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|0
1639116170000|2021-12-10 06:02:50|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|0
1639116180000|2021-12-10 06:03:00|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|1
1639116190000|2021-12-10 06:03:10|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1639116200000|2021-12-10 06:03:20|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1639116220000|2021-12-10 06:03:40|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1639116230000|2021-12-10 06:03:50|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1639116270000|2021-12-10 06:04:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|6
1639116280000|2021-12-10 06:04:40|||||||||1
1639116290000|2021-12-10 06:04:50|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|3
1639116300000|2021-12-10 06:05:00|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|0
1639116370000|2021-12-10 06:06:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1639116380000|2021-12-10 06:06:20|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|0
1639116390000|2021-12-10 06:06:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|10
1639116400000|2021-12-10 06:06:40|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|0
1639116420000|2021-12-10 06:07:00|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|2
1639116430000|2021-12-10 06:07:10|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|0
1639116480000|2021-12-10 06:08:00|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|0
1639116490000|2021-12-10 06:08:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1639116500000|2021-12-10 06:08:20|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|5
1639116510000|2021-12-10 06:08:30|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|0
1639116520000|2021-12-10 06:08:40|||||||||1
1639116540000|2021-12-10 06:09:00|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|8
1639116550000|2021-12-10 06:09:10|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|2
1639116580000|2021-12-10 06:09:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1639116600000|2021-12-10 06:10:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1639116620000|2021-12-10 06:10:20|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1639116630000|2021-12-10 06:10:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|3
1639116700000|2021-12-10 06:11:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1639116710000|2021-12-10 06:11:50|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|4
1639116720000|2021-12-10 06:12:00|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|4
1639116730000|2021-12-10 06:12:10|||||||||1
1639116740000|2021-12-10 06:12:20|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|2
1639116750000|2021-12-10 06:12:30|||||||||7
1639116760000|2021-12-10 06:12:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|2
1639116770000|2021-12-10 06:12:50|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|1
1639116780000|2021-12-10 06:13:00|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|0
1639116790000|2021-12-10 06:13:10|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|1
1639116810000|2021-12-10 06:13:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1639116820000|2021-12-10 06:13:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1639116830000|2021-12-10 06:13:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1639116850000|2021-12-10 06:14:10|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|2
1639116860000|2021-12-10 06:14:20|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|0
1639116880000|2021-12-10 06:14:40|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1639116890000|2021-12-10 06:14:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1639116900000|2021-12-10 06:15:00|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|0
1639116910000|2021-12-10 06:15:10|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.3|2216|1
1639116920000|2021-12-10 06:15:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|13
1639116950000|2021-12-10 06:15:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1639117000000|2021-12-10 06:16:40|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2
1639117010000|2021-12-10 06:16:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|1
1639117030000|2021-12-10 06:17:10|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217.1|2216.8|3
1639117040000|2021-12-10 06:17:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639117070000|2021-12-10 06:17:50|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|14
1639117080000|2021-12-10 06:18:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1639117100000|2021-12-10 06:18:20|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1639117110000|2021-12-10 06:18:30|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1639117140000|2021-12-10 06:19:00|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639117150000|2021-12-10 06:19:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639117160000|2021-12-10 06:19:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639117170000|2021-12-10 06:19:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639117180000|2021-12-10 06:19:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|12
1639117200000|2021-12-10 06:20:00|||||||||1
1639117220000|2021-12-10 06:20:20|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639117240000|2021-12-10 06:20:40|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1639117260000|2021-12-10 06:21:00|||||||||1
1639117270000|2021-12-10 06:21:10|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|3
1639117280000|2021-12-10 06:21:20|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1639117300000|2021-12-10 06:21:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639117350000|2021-12-10 06:22:30|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|2
1639117360000|2021-12-10 06:22:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639117370000|2021-12-10 06:22:50|||||||||2
1639117430000|2021-12-10 06:23:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639117450000|2021-12-10 06:24:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639117500000|2021-12-10 06:25:00|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1639117510000|2021-12-10 06:25:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1639117550000|2021-12-10 06:25:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|66
1639117570000|2021-12-10 06:26:10|||||||||1
1639117590000|2021-12-10 06:26:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|1
1639117610000|2021-12-10 06:26:50|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1639117620000|2021-12-10 06:27:00|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1639117640000|2021-12-10 06:27:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1639117660000|2021-12-10 06:27:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639117730000|2021-12-10 06:28:50|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639117770000|2021-12-10 06:29:30|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639117780000|2021-12-10 06:29:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|9
1639117790000|2021-12-10 06:29:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1639117800000|2021-12-10 06:30:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1639117810000|2021-12-10 06:30:10|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|4
1639117830000|2021-12-10 06:30:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|6
1639117860000|2021-12-10 06:31:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1639117950000|2021-12-10 06:32:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639117980000|2021-12-10 06:33:00|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1639117990000|2021-12-10 06:33:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.3|2217|2
1639118000000|2021-12-10 06:33:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|10
1639118020000|2021-12-10 06:33:40|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|2
1639118030000|2021-12-10 06:33:50|||||||||1
1639118040000|2021-12-10 06:34:00|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|1
1639118070000|2021-12-10 06:34:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|10
1639118100000|2021-12-10 06:35:00|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|5
1639118110000|2021-12-10 06:35:10|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|5
1639118120000|2021-12-10 06:35:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639118130000|2021-12-10 06:35:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639118150000|2021-12-10 06:35:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639118170000|2021-12-10 06:36:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639118180000|2021-12-10 06:36:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639118190000|2021-12-10 06:36:30|||||||||3
1639118200000|2021-12-10 06:36:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1639118210000|2021-12-10 06:36:50|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|4
1639118220000|2021-12-10 06:37:00|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639118230000|2021-12-10 06:37:10|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|1
1639118240000|2021-12-10 06:37:20|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|1
1639118250000|2021-12-10 06:37:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1639118280000|2021-12-10 06:38:00|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2218|2217.7|0
1639118320000|2021-12-10 06:38:40|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639118330000|2021-12-10 06:38:50|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639118350000|2021-12-10 06:39:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1639118360000|2021-12-10 06:39:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639118370000|2021-12-10 06:39:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639118380000|2021-12-10 06:39:40|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639118400000|2021-12-10 06:40:00|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639118410000|2021-12-10 06:40:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639118470000|2021-12-10 06:41:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1639118490000|2021-12-10 06:41:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1639118510000|2021-12-10 06:41:50|||||||||1
1639118600000|2021-12-10 06:43:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|1
1639118610000|2021-12-10 06:43:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|4
1639118690000|2021-12-10 06:44:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1639118700000|2021-12-10 06:45:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639118710000|2021-12-10 06:45:10|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639118730000|2021-12-10 06:45:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639118760000|2021-12-10 06:46:00|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1639118770000|2021-12-10 06:46:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1639118780000|2021-12-10 06:46:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639118820000|2021-12-10 06:47:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639118830000|2021-12-10 06:47:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639118900000|2021-12-10 06:48:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1639118910000|2021-12-10 06:48:30|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|0
1639118920000|2021-12-10 06:48:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1639118930000|2021-12-10 06:48:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639118940000|2021-12-10 06:49:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639118950000|2021-12-10 06:49:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639118960000|2021-12-10 06:49:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639118970000|2021-12-10 06:49:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1639119000000|2021-12-10 06:50:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|3
1639119070000|2021-12-10 06:51:10|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1639119080000|2021-12-10 06:51:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639119120000|2021-12-10 06:52:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2
1639119130000|2021-12-10 06:52:10|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639119150000|2021-12-10 06:52:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|1
1639119160000|2021-12-10 06:52:40|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1639119170000|2021-12-10 06:52:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1639119180000|2021-12-10 06:53:00|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|1
1639119190000|2021-12-10 06:53:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639119200000|2021-12-10 06:53:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639119210000|2021-12-10 06:53:30|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639119240000|2021-12-10 06:54:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639119260000|2021-12-10 06:54:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1639119270000|2021-12-10 06:54:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1639119290000|2021-12-10 06:54:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639119310000|2021-12-10 06:55:10|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|2
1639119330000|2021-12-10 06:55:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|0
1639119350000|2021-12-10 06:55:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1639119360000|2021-12-10 06:56:00|||||||||1
1639119370000|2021-12-10 06:56:10|||||||||1
1639119380000|2021-12-10 06:56:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|1
1639119440000|2021-12-10 06:57:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|0
1639119470000|2021-12-10 06:57:50|||||||||1
1639119490000|2021-12-10 06:58:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|11
1639119520000|2021-12-10 06:58:40|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1639119530000|2021-12-10 06:58:50|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|17
1639119540000|2021-12-10 06:59:00|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|6
1639119550000|2021-12-10 06:59:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1639119560000|2021-12-10 06:59:20|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1639119610000|2021-12-10 07:00:10|2218.2|2217.9|2218|2217.7|2218.4|2218.1|2218|2217.7|3
1639119650000|2021-12-10 07:00:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1639119670000|2021-12-10 07:01:10|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2218.1|2217.8|9
1639119680000|2021-12-10 07:01:20|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|4
1639119690000|2021-12-10 07:01:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|0
1639119700000|2021-12-10 07:01:40|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|5
1639119720000|2021-12-10 07:02:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|9
1639119740000|2021-12-10 07:02:20|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639119750000|2021-12-10 07:02:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639119760000|2021-12-10 07:02:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1639119770000|2021-12-10 07:02:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639119780000|2021-12-10 07:03:00|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1639119800000|2021-12-10 07:03:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639119820000|2021-12-10 07:03:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.3|2218|3
1639119840000|2021-12-10 07:04:00|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|2
1639119860000|2021-12-10 07:04:20|||||||||3
1639119870000|2021-12-10 07:04:30|||||||||1
1639119880000|2021-12-10 07:04:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639119890000|2021-12-10 07:04:50|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|7
1639119900000|2021-12-10 07:05:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639119910000|2021-12-10 07:05:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|3
1639119940000|2021-12-10 07:05:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|4
1639119960000|2021-12-10 07:06:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|5
1639119970000|2021-12-10 07:06:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1639119980000|2021-12-10 07:06:20|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|1
1639119990000|2021-12-10 07:06:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1639120000000|2021-12-10 07:06:40|||||||||1
1639120010000|2021-12-10 07:06:50|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|1
1639120030000|2021-12-10 07:07:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1639120040000|2021-12-10 07:07:20|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|8
1639120050000|2021-12-10 07:07:30|||||||||1
1639120060000|2021-12-10 07:07:40|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|1
1639120070000|2021-12-10 07:07:50|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639120080000|2021-12-10 07:08:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639120090000|2021-12-10 07:08:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1639120100000|2021-12-10 07:08:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639120140000|2021-12-10 07:09:00|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1639120160000|2021-12-10 07:09:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639120170000|2021-12-10 07:09:30|||||||||1
1639120210000|2021-12-10 07:10:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|2
1639120220000|2021-12-10 07:10:20|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1639120240000|2021-12-10 07:10:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1639120250000|2021-12-10 07:10:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1639120270000|2021-12-10 07:11:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639120280000|2021-12-10 07:11:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639120300000|2021-12-10 07:11:40|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639120310000|2021-12-10 07:11:50|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639120320000|2021-12-10 07:12:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639120330000|2021-12-10 07:12:10|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|0
1639120360000|2021-12-10 07:12:40|||||||||1
1639120380000|2021-12-10 07:13:00|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|5
1639120390000|2021-12-10 07:13:10|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|12
1639120400000|2021-12-10 07:13:20|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|3
1639120430000|2021-12-10 07:13:50|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1639120440000|2021-12-10 07:14:00|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|6
1639120470000|2021-12-10 07:14:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1639120500000|2021-12-10 07:15:00|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|3
1639120510000|2021-12-10 07:15:10|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1639120520000|2021-12-10 07:15:20|2216.6|2216.3|2216|2215.7|2216.6|2216.3|2216|2215.7|18
1639120530000|2021-12-10 07:15:30|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216|2215.7|0
1639120540000|2021-12-10 07:15:40|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|1
1639120550000|2021-12-10 07:15:50|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|1
1639120560000|2021-12-10 07:16:00|2216.4|2216.1|2216.2|2215.9|2216.6|2216.3|2216.1|2215.8|2
1639120570000|2021-12-10 07:16:10|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|0
1639120580000|2021-12-10 07:16:20|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|1
1639120610000|2021-12-10 07:16:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1639120620000|2021-12-10 07:17:00|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.2|2215.9|1
1639120630000|2021-12-10 07:17:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1639120640000|2021-12-10 07:17:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|12
1639120660000|2021-12-10 07:17:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|0
1639120670000|2021-12-10 07:17:50|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|0
1639120680000|2021-12-10 07:18:00|||||||||2
1639120690000|2021-12-10 07:18:10|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|2
1639120700000|2021-12-10 07:18:20|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|0
1639120710000|2021-12-10 07:18:30|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|1
1639120720000|2021-12-10 07:18:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1639120730000|2021-12-10 07:18:50|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1639120740000|2021-12-10 07:19:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1639120750000|2021-12-10 07:19:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1639120760000|2021-12-10 07:19:20|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1639120780000|2021-12-10 07:19:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|2
1639120790000|2021-12-10 07:19:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|0
1639120800000|2021-12-10 07:20:00|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1639120810000|2021-12-10 07:20:10|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1639120820000|2021-12-10 07:20:20|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|4
1639120830000|2021-12-10 07:20:30|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639120870000|2021-12-10 07:21:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|5
1639120880000|2021-12-10 07:21:20|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|1
1639120890000|2021-12-10 07:21:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639120900000|2021-12-10 07:21:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1639120920000|2021-12-10 07:22:00|2217.8|2217.5|2218.7|2218.4|2218.8|2218.5|2217.8|2217.5|31
1639120930000|2021-12-10 07:22:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639120940000|2021-12-10 07:22:20|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|1
1639120950000|2021-12-10 07:22:30|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|16
1639120960000|2021-12-10 07:22:40|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639120970000|2021-12-10 07:22:50|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|4
1639120980000|2021-12-10 07:23:00|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1639120990000|2021-12-10 07:23:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1639121000000|2021-12-10 07:23:20|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218.1|2217.8|0
1639121020000|2021-12-10 07:23:40|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1639121030000|2021-12-10 07:23:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|2
1639121040000|2021-12-10 07:24:00|||||||||2
1639121050000|2021-12-10 07:24:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1639121060000|2021-12-10 07:24:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1639121070000|2021-12-10 07:24:30|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639121100000|2021-12-10 07:25:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|0
1639121150000|2021-12-10 07:25:50|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|1
1639121160000|2021-12-10 07:26:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|10
1639121170000|2021-12-10 07:26:10|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|15
1639121180000|2021-12-10 07:26:20|||||||||4
1639121210000|2021-12-10 07:26:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1639121230000|2021-12-10 07:27:10|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|0
1639121250000|2021-12-10 07:27:30|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|5
1639121270000|2021-12-10 07:27:50|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|7
1639121280000|2021-12-10 07:28:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1639121290000|2021-12-10 07:28:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1639121300000|2021-12-10 07:28:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1639121310000|2021-12-10 07:28:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1639121320000|2021-12-10 07:28:40|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|1
1639121330000|2021-12-10 07:28:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1639121340000|2021-12-10 07:29:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1639121350000|2021-12-10 07:29:10|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|0
1639121370000|2021-12-10 07:29:30|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639121400000|2021-12-10 07:30:00|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.8|2218.5|2
1639121430000|2021-12-10 07:30:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639121440000|2021-12-10 07:30:40|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|5
1639121450000|2021-12-10 07:30:50|2218.5|2218.2|2219|2218.7|2219|2218.7|2218.5|2218.2|3
1639121460000|2021-12-10 07:31:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1639121470000|2021-12-10 07:31:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|0
1639121480000|2021-12-10 07:31:20|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|0
1639121500000|2021-12-10 07:31:40|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|1
1639121510000|2021-12-10 07:31:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|2
1639121590000|2021-12-10 07:33:10|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1639121600000|2021-12-10 07:33:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1639121630000|2021-12-10 07:33:50|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|1
1639121640000|2021-12-10 07:34:00|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|1
1639121700000|2021-12-10 07:35:00|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639121710000|2021-12-10 07:35:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|0
1639121740000|2021-12-10 07:35:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639121750000|2021-12-10 07:35:50|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639121760000|2021-12-10 07:36:00|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639121770000|2021-12-10 07:36:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639121820000|2021-12-10 07:37:00|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|7
1639121830000|2021-12-10 07:37:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1639121840000|2021-12-10 07:37:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|3
1639121860000|2021-12-10 07:37:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1639121870000|2021-12-10 07:37:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|2
1639121880000|2021-12-10 07:38:00|||||||||2
1639121910000|2021-12-10 07:38:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1639121920000|2021-12-10 07:38:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639121940000|2021-12-10 07:39:00|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|0
1639121950000|2021-12-10 07:39:10|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|3
1639121960000|2021-12-10 07:39:20|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639121970000|2021-12-10 07:39:30|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|2
1639121980000|2021-12-10 07:39:40|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|0
1639121990000|2021-12-10 07:39:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1639122020000|2021-12-10 07:40:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639122040000|2021-12-10 07:40:40|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639122080000|2021-12-10 07:41:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|1
1639122090000|2021-12-10 07:41:30|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1639122120000|2021-12-10 07:42:00|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|6
1639122130000|2021-12-10 07:42:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639122150000|2021-12-10 07:42:30|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|1
1639122190000|2021-12-10 07:43:10|||||||||2
1639122210000|2021-12-10 07:43:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1639122220000|2021-12-10 07:43:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639122230000|2021-12-10 07:43:50|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|1
1639122250000|2021-12-10 07:44:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639122270000|2021-12-10 07:44:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639122280000|2021-12-10 07:44:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1639122300000|2021-12-10 07:45:00|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|3
1639122310000|2021-12-10 07:45:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2
1639122320000|2021-12-10 07:45:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639122330000|2021-12-10 07:45:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639122340000|2021-12-10 07:45:40|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639122350000|2021-12-10 07:45:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639122360000|2021-12-10 07:46:00|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|3
1639122370000|2021-12-10 07:46:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|2
1639122380000|2021-12-10 07:46:20|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639122390000|2021-12-10 07:46:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|2
1639122400000|2021-12-10 07:46:40|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639122410000|2021-12-10 07:46:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639122420000|2021-12-10 07:47:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639122470000|2021-12-10 07:47:50|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|2
1639122480000|2021-12-10 07:48:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639122490000|2021-12-10 07:48:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2
1639122510000|2021-12-10 07:48:30|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|1
1639122520000|2021-12-10 07:48:40|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|10
1639122530000|2021-12-10 07:48:50|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|1
1639122540000|2021-12-10 07:49:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|2
1639122560000|2021-12-10 07:49:20|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|1
1639122590000|2021-12-10 07:49:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1639122610000|2021-12-10 07:50:10|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|0
1639122620000|2021-12-10 07:50:20|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|0
1639122630000|2021-12-10 07:50:30|2219|2218.7|2219|2218.7|2219|2218.7|2218.8|2218.5|0
1639122640000|2021-12-10 07:50:40|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|0
1639122650000|2021-12-10 07:50:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1639122680000|2021-12-10 07:51:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|5
1639122690000|2021-12-10 07:51:30|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2
1639122720000|2021-12-10 07:52:00|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|3
1639122730000|2021-12-10 07:52:10|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639122740000|2021-12-10 07:52:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1639122760000|2021-12-10 07:52:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639122770000|2021-12-10 07:52:50|||||||||1
1639122780000|2021-12-10 07:53:00|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1639122790000|2021-12-10 07:53:10|2218.7|2218.4|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|3
1639122800000|2021-12-10 07:53:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|3
1639122810000|2021-12-10 07:53:30|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1639122820000|2021-12-10 07:53:40|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|1
1639122840000|2021-12-10 07:54:00|2218.4|2218.1|2218.6|2218.3|2218.8|2218.5|2218.4|2218.1|4
1639122870000|2021-12-10 07:54:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1639122880000|2021-12-10 07:54:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639122900000|2021-12-10 07:55:00|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|5
1639122930000|2021-12-10 07:55:30|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|0
1639122940000|2021-12-10 07:55:40|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639122950000|2021-12-10 07:55:50|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|0
1639122960000|2021-12-10 07:56:00|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|2
1639122970000|2021-12-10 07:56:10|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|1
1639123010000|2021-12-10 07:56:50|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|0
1639123030000|2021-12-10 07:57:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1639123040000|2021-12-10 07:57:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1639123070000|2021-12-10 07:57:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639123080000|2021-12-10 07:58:00|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.9|2218.6|1
1639123090000|2021-12-10 07:58:10|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1639123100000|2021-12-10 07:58:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|2
1639123110000|2021-12-10 07:58:30|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|2
1639123120000|2021-12-10 07:58:40|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639123130000|2021-12-10 07:58:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1639123140000|2021-12-10 07:59:00|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.3|2218|4
1639123150000|2021-12-10 07:59:10|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|5
1639123160000|2021-12-10 07:59:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1639123170000|2021-12-10 07:59:30|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.3|2218|0
1639123180000|2021-12-10 07:59:40|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1639123190000|2021-12-10 07:59:50|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.2|2217.9|2
1639123200000|2021-12-10 08:00:00|2218.4|2218.1|2217.8|2217.5|2219|2218.7|2217.7|2217.4|29
1639123210000|2021-12-10 08:00:10|2217.7|2217.4|2218|2217.7|2218.2|2217.9|2217.7|2217.4|8
1639123220000|2021-12-10 08:00:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.5|2217.2|1
1639123230000|2021-12-10 08:00:30|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|0
1639123240000|2021-12-10 08:00:40|2218.3|2218|2218.9|2218.6|2218.9|2218.6|2218.3|2218|0
1639123250000|2021-12-10 08:00:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|1
1639123260000|2021-12-10 08:01:00|2218.6|2218.3|2219.6|2219.3|2219.7|2219.4|2218.6|2218.3|14
1639123270000|2021-12-10 08:01:10|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.3|2219|1
1639123280000|2021-12-10 08:01:20|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|11
1639123290000|2021-12-10 08:01:30|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|6
1639123300000|2021-12-10 08:01:40|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.3|2220|1
1639123310000|2021-12-10 08:01:50|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2219.5|2219.2|2
1639123320000|2021-12-10 08:02:00|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|4
1639123330000|2021-12-10 08:02:10|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.3|2220|2
1639123340000|2021-12-10 08:02:20|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.3|2220|1
1639123350000|2021-12-10 08:02:30|2220.5|2220.2|2221|2220.7|2221.1|2220.8|2220.5|2220.2|5
1639123360000|2021-12-10 08:02:40|2221.1|2220.8|2220.7|2220.4|2221.1|2220.8|2220.7|2220.4|0
1639123370000|2021-12-10 08:02:50|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|1
1639123380000|2021-12-10 08:03:00|2220.7|2220.4|2220.9|2220.6|2221|2220.7|2220.6|2220.3|3
1639123390000|2021-12-10 08:03:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1639123400000|2021-12-10 08:03:20|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.1|2219.8|9
1639123410000|2021-12-10 08:03:30|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|2
1639123420000|2021-12-10 08:03:40|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.1|2219.8|13
1639123430000|2021-12-10 08:03:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1639123440000|2021-12-10 08:04:00|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|4
1639123450000|2021-12-10 08:04:10|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|4
1639123460000|2021-12-10 08:04:20|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|8
1639123470000|2021-12-10 08:04:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|2
1639123480000|2021-12-10 08:04:40|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|7
1639123490000|2021-12-10 08:04:50|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|4
1639123500000|2021-12-10 08:05:00|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|7
1639123510000|2021-12-10 08:05:10|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|1
1639123520000|2021-12-10 08:05:20|||||||||2
1639123530000|2021-12-10 08:05:30|2219.4|2219.1|2219.9|2219.6|2220.1|2219.8|2219.4|2219.1|21
1639123550000|2021-12-10 08:05:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1639123560000|2021-12-10 08:06:00|2220|2219.7|2220.9|2220.6|2220.9|2220.6|2220|2219.7|6
1639123570000|2021-12-10 08:06:10|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639123580000|2021-12-10 08:06:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|0
1639123590000|2021-12-10 08:06:30|||||||||1
1639123600000|2021-12-10 08:06:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|0
1639123610000|2021-12-10 08:06:50|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|8
1639123620000|2021-12-10 08:07:00|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|7
1639123630000|2021-12-10 08:07:10|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|3
1639123640000|2021-12-10 08:07:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|2
1639123650000|2021-12-10 08:07:30|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|2
1639123660000|2021-12-10 08:07:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|8
1639123670000|2021-12-10 08:07:50|2220.3|2220|2220|2219.7|2220.3|2220|2219.9|2219.6|2
1639123680000|2021-12-10 08:08:00|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.8|2219.5|3
1639123690000|2021-12-10 08:08:10|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|3
1639123700000|2021-12-10 08:08:20|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.2|2219.9|11
1639123710000|2021-12-10 08:08:30|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220|2219.7|3
1639123720000|2021-12-10 08:08:40|2220|2219.7|2219.7|2219.4|2220.1|2219.8|2219.5|2219.2|5
1639123740000|2021-12-10 08:09:00|2219.6|2219.3|2220.1|2219.8|2220.3|2220|2219.6|2219.3|14
1639123750000|2021-12-10 08:09:10|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639123760000|2021-12-10 08:09:20|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|1
1639123770000|2021-12-10 08:09:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220|2219.7|13
1639123780000|2021-12-10 08:09:40|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1639123790000|2021-12-10 08:09:50|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|2
1639123800000|2021-12-10 08:10:00|2220|2219.7|2220.3|2220|2220.4|2220.1|2219.9|2219.6|11
1639123810000|2021-12-10 08:10:10|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|0
1639123820000|2021-12-10 08:10:20|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|4
1639123830000|2021-12-10 08:10:30|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|0
1639123840000|2021-12-10 08:10:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|8
1639123850000|2021-12-10 08:10:50|2219.1|2218.8|2218.6|2218.3|2219.2|2218.9|2218.2|2217.9|21
1639123860000|2021-12-10 08:11:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.3|2218|6
1639123870000|2021-12-10 08:11:10|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|2
1639123880000|2021-12-10 08:11:20|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218|2217.7|11
1639123890000|2021-12-10 08:11:30|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|2
1639123910000|2021-12-10 08:11:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639123920000|2021-12-10 08:12:00|2218.8|2218.5|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|7
1639123930000|2021-12-10 08:12:10|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2219|2218.7|0
1639123940000|2021-12-10 08:12:20|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|1
1639123950000|2021-12-10 08:12:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|0
1639123960000|2021-12-10 08:12:40|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|0
1639123970000|2021-12-10 08:12:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1639123980000|2021-12-10 08:13:00|2218.7|2218.4|2218.4|2218.1|2219.2|2218.9|2218.4|2218.1|10
1639123990000|2021-12-10 08:13:10|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639124000000|2021-12-10 08:13:20|2218.7|2218.4|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|0
1639124010000|2021-12-10 08:13:30|2218.6|2218.3|2217.9|2217.6|2218.6|2218.3|2217.8|2217.5|3
1639124020000|2021-12-10 08:13:40|2217.8|2217.5|2218.2|2217.9|2218.3|2218|2217.8|2217.5|1
1639124030000|2021-12-10 08:13:50|2218.3|2218|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1639124040000|2021-12-10 08:14:00|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|3
1639124050000|2021-12-10 08:14:10|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|0
1639124060000|2021-12-10 08:14:20|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|0
1639124070000|2021-12-10 08:14:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|1
1639124080000|2021-12-10 08:14:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639124090000|2021-12-10 08:14:50|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|1
1639124100000|2021-12-10 08:15:00|2218.5|2218.2|2218.6|2218.3|2218.9|2218.6|2218.3|2218|7
1639124110000|2021-12-10 08:15:10|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|0
1639124120000|2021-12-10 08:15:20|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.3|2218|3
1639124130000|2021-12-10 08:15:30|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|4
1639124140000|2021-12-10 08:15:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|1
1639124150000|2021-12-10 08:15:50|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639124160000|2021-12-10 08:16:00|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|8
1639124170000|2021-12-10 08:16:10|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|4
1639124180000|2021-12-10 08:16:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639124190000|2021-12-10 08:16:30|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|3
1639124200000|2021-12-10 08:16:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639124210000|2021-12-10 08:16:50|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|4
1639124220000|2021-12-10 08:17:00|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|14
1639124230000|2021-12-10 08:17:10|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|1
1639124240000|2021-12-10 08:17:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|3
1639124250000|2021-12-10 08:17:30|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|0
1639124260000|2021-12-10 08:17:40|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1639124270000|2021-12-10 08:17:50|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|0
1639124280000|2021-12-10 08:18:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1639124290000|2021-12-10 08:18:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218|2217.7|0
1639124300000|2021-12-10 08:18:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639124310000|2021-12-10 08:18:30|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639124320000|2021-12-10 08:18:40|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.6|2218.3|4
1639124330000|2021-12-10 08:18:50|2218.8|2218.5|2219|2218.7|2219.2|2218.9|2218.8|2218.5|3
1639124340000|2021-12-10 08:19:00|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2218.9|2218.6|1
1639124350000|2021-12-10 08:19:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|0
1639124360000|2021-12-10 08:19:20|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|0
1639124370000|2021-12-10 08:19:30|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|1
1639124380000|2021-12-10 08:19:40|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|1
1639124390000|2021-12-10 08:19:50|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|0
1639124400000|2021-12-10 08:20:00|2219.6|2219.3|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|27
1639124410000|2021-12-10 08:20:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|9
1639124420000|2021-12-10 08:20:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1639124430000|2021-12-10 08:20:30|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|0
1639124440000|2021-12-10 08:20:40|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1639124450000|2021-12-10 08:20:50|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|4
1639124460000|2021-12-10 08:21:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639124470000|2021-12-10 08:21:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639124480000|2021-12-10 08:21:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639124490000|2021-12-10 08:21:30|||||||||1
1639124500000|2021-12-10 08:21:40|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639124510000|2021-12-10 08:21:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1639124520000|2021-12-10 08:22:00|2220.5|2220.2|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|4
1639124530000|2021-12-10 08:22:10|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|0
1639124540000|2021-12-10 08:22:20|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|0
1639124550000|2021-12-10 08:22:30|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|0
1639124560000|2021-12-10 08:22:40|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|1
1639124570000|2021-12-10 08:22:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|2
1639124580000|2021-12-10 08:23:00|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|15
1639124590000|2021-12-10 08:23:10|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|1
1639124600000|2021-12-10 08:23:20|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|0
1639124610000|2021-12-10 08:23:30|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|0
1639124620000|2021-12-10 08:23:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|1
1639124630000|2021-12-10 08:23:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639124640000|2021-12-10 08:24:00|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|2
1639124650000|2021-12-10 08:24:10|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|3
1639124660000|2021-12-10 08:24:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|0
1639124670000|2021-12-10 08:24:30|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|4
1639124680000|2021-12-10 08:24:40|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|0
1639124690000|2021-12-10 08:24:50|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.6|2219.3|0
1639124700000|2021-12-10 08:25:00|2219.7|2219.4|2220.1|2219.8|2220.2|2219.9|2219.7|2219.4|5
1639124720000|2021-12-10 08:25:20|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|0
1639124730000|2021-12-10 08:25:30|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|1
1639124740000|2021-12-10 08:25:40|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639124750000|2021-12-10 08:25:50|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1639124760000|2021-12-10 08:26:00|2220.4|2220.1|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|5
1639124770000|2021-12-10 08:26:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639124780000|2021-12-10 08:26:20|||||||||1
1639124790000|2021-12-10 08:26:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|9
1639124800000|2021-12-10 08:26:40|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|0
1639124810000|2021-12-10 08:26:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1639124820000|2021-12-10 08:27:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639124830000|2021-12-10 08:27:10|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|2
1639124840000|2021-12-10 08:27:20|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.9|2220.6|2
1639124850000|2021-12-10 08:27:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|7
1639124860000|2021-12-10 08:27:40|||||||||6
1639124870000|2021-12-10 08:27:50|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|0
1639124880000|2021-12-10 08:28:00|2221.2|2220.9|2221.3|2221|2221.4|2221.1|2221.2|2220.9|11
1639124890000|2021-12-10 08:28:10|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|2
1639124900000|2021-12-10 08:28:20|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|0
1639124910000|2021-12-10 08:28:30|2220.7|2220.4|2220|2219.7|2220.7|2220.4|2220|2219.7|0
1639124920000|2021-12-10 08:28:40|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.8|2219.5|10
1639124930000|2021-12-10 08:28:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|5
1639124940000|2021-12-10 08:29:00|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|13
1639124950000|2021-12-10 08:29:10|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|12
1639124960000|2021-12-10 08:29:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639124970000|2021-12-10 08:29:30|2220.7|2220.4|2221.2|2220.9|2221.3|2221|2220.7|2220.4|2
1639124980000|2021-12-10 08:29:40|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|1
1639124990000|2021-12-10 08:29:50|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|2
1639125000000|2021-12-10 08:30:00|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|4
1639125010000|2021-12-10 08:30:10|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.3|2220|1
1639125030000|2021-12-10 08:30:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1639125040000|2021-12-10 08:30:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1639125060000|2021-12-10 08:31:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|1
1639125070000|2021-12-10 08:31:10|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|3
1639125080000|2021-12-10 08:31:20|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639125090000|2021-12-10 08:31:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|0
1639125100000|2021-12-10 08:31:40|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.1|2220.8|1
1639125110000|2021-12-10 08:31:50|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|0
1639125120000|2021-12-10 08:32:00|2221|2220.7|2221.2|2220.9|2221.3|2221|2221|2220.7|0
1639125130000|2021-12-10 08:32:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639125140000|2021-12-10 08:32:20|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.9|2220.6|3
1639125150000|2021-12-10 08:32:30|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|5
1639125160000|2021-12-10 08:32:40|||||||||8
1639125170000|2021-12-10 08:32:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|0
1639125180000|2021-12-10 08:33:00|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|2
1639125190000|2021-12-10 08:33:10|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|0
1639125210000|2021-12-10 08:33:30|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|1
1639125220000|2021-12-10 08:33:40|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|32
1639125230000|2021-12-10 08:33:50|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|5
1639125240000|2021-12-10 08:34:00|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|2
1639125250000|2021-12-10 08:34:10|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|1
1639125260000|2021-12-10 08:34:20|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|1
1639125270000|2021-12-10 08:34:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1639125280000|2021-12-10 08:34:40|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|5
1639125290000|2021-12-10 08:34:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|8
1639125300000|2021-12-10 08:35:00|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|5
1639125310000|2021-12-10 08:35:10|2222.4|2222.1|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|1
1639125320000|2021-12-10 08:35:20|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|4
1639125330000|2021-12-10 08:35:30|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|1
1639125340000|2021-12-10 08:35:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1639125350000|2021-12-10 08:35:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|2
1639125360000|2021-12-10 08:36:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1639125370000|2021-12-10 08:36:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|2
1639125380000|2021-12-10 08:36:20|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|3
1639125390000|2021-12-10 08:36:30|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|0
1639125400000|2021-12-10 08:36:40|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|1
1639125410000|2021-12-10 08:36:50|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|4
1639125430000|2021-12-10 08:37:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|2
1639125440000|2021-12-10 08:37:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|1
1639125450000|2021-12-10 08:37:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1639125460000|2021-12-10 08:37:40|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|1
1639125470000|2021-12-10 08:37:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|3
1639125480000|2021-12-10 08:38:00|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|3
1639125490000|2021-12-10 08:38:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1639125500000|2021-12-10 08:38:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1639125510000|2021-12-10 08:38:30|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|1
1639125520000|2021-12-10 08:38:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639125530000|2021-12-10 08:38:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1639125540000|2021-12-10 08:39:00|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.7|2221.4|12
1639125550000|2021-12-10 08:39:10|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639125560000|2021-12-10 08:39:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|10
1639125570000|2021-12-10 08:39:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639125580000|2021-12-10 08:39:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639125590000|2021-12-10 08:39:50|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1639125600000|2021-12-10 08:40:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639125610000|2021-12-10 08:40:10|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.8|2221.5|1
1639125620000|2021-12-10 08:40:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|1
1639125630000|2021-12-10 08:40:30|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1639125640000|2021-12-10 08:40:40|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1639125650000|2021-12-10 08:40:50|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.9|2221.6|1
1639125660000|2021-12-10 08:41:00|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639125670000|2021-12-10 08:41:10|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639125680000|2021-12-10 08:41:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1639125690000|2021-12-10 08:41:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|2
1639125700000|2021-12-10 08:41:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1639125710000|2021-12-10 08:41:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639125760000|2021-12-10 08:42:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1639125770000|2021-12-10 08:42:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|8
1639125780000|2021-12-10 08:43:00|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|0
1639125790000|2021-12-10 08:43:10|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.3|2221|19
1639125810000|2021-12-10 08:43:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639125820000|2021-12-10 08:43:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1639125830000|2021-12-10 08:43:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1639125840000|2021-12-10 08:44:00|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|4
1639125850000|2021-12-10 08:44:10|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|5
1639125860000|2021-12-10 08:44:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|8
1639125880000|2021-12-10 08:44:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|27
1639125890000|2021-12-10 08:44:50|2223.5|2223.2|2223.3|2223|2223.6|2223.3|2223.3|2223|28
1639125910000|2021-12-10 08:45:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1639125920000|2021-12-10 08:45:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1639125940000|2021-12-10 08:45:40|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.8|2222.5|5
1639125950000|2021-12-10 08:45:50|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|5
1639125960000|2021-12-10 08:46:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|3
1639125970000|2021-12-10 08:46:10|2223|2222.7|2223.6|2223.3|2223.6|2223.3|2223|2222.7|4
1639125980000|2021-12-10 08:46:20|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|11
1639125990000|2021-12-10 08:46:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|4
1639126000000|2021-12-10 08:46:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1639126010000|2021-12-10 08:46:50|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1639126020000|2021-12-10 08:47:00|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|4
1639126040000|2021-12-10 08:47:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|10
1639126050000|2021-12-10 08:47:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|1
1639126060000|2021-12-10 08:47:40|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|20
1639126070000|2021-12-10 08:47:50|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|1
1639126080000|2021-12-10 08:48:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|1
1639126090000|2021-12-10 08:48:10|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1639126100000|2021-12-10 08:48:20|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|3
1639126110000|2021-12-10 08:48:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1639126120000|2021-12-10 08:48:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639126140000|2021-12-10 08:49:00|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1639126150000|2021-12-10 08:49:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1639126160000|2021-12-10 08:49:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1639126170000|2021-12-10 08:49:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639126200000|2021-12-10 08:50:00|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|4
1639126210000|2021-12-10 08:50:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639126230000|2021-12-10 08:50:30|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|2
1639126240000|2021-12-10 08:50:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639126250000|2021-12-10 08:50:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1639126260000|2021-12-10 08:51:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639126280000|2021-12-10 08:51:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639126290000|2021-12-10 08:51:30|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|1
1639126310000|2021-12-10 08:51:50|2223.8|2223.5|2224.8|2224.5|2224.9|2224.6|2223.8|2223.5|61
1639126320000|2021-12-10 08:52:00|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|2
1639126330000|2021-12-10 08:52:10|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|2
1639126340000|2021-12-10 08:52:20|2224.8|2224.5|2225.4|2225.1|2225.4|2225.1|2224.6|2224.3|27
1639126350000|2021-12-10 08:52:30|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|10
1639126360000|2021-12-10 08:52:40|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|5
1639126370000|2021-12-10 08:52:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1639126380000|2021-12-10 08:53:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|10
1639126390000|2021-12-10 08:53:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1639126400000|2021-12-10 08:53:20|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|5
1639126410000|2021-12-10 08:53:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|3
1639126420000|2021-12-10 08:53:40|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|2
1639126430000|2021-12-10 08:53:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1639126440000|2021-12-10 08:54:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1639126450000|2021-12-10 08:54:10|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|4
1639126460000|2021-12-10 08:54:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1639126480000|2021-12-10 08:54:40|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.7|2225.4|43
1639126490000|2021-12-10 08:54:50|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|6
1639126500000|2021-12-10 08:55:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|26
1639126510000|2021-12-10 08:55:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|3
1639126520000|2021-12-10 08:55:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639126530000|2021-12-10 08:55:30|2226.5|2226.2|2226.7|2226.4|2226.9|2226.6|2226.2|2225.9|117
1639126540000|2021-12-10 08:55:40|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|18
1639126550000|2021-12-10 08:55:50|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|19
1639126560000|2021-12-10 08:56:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|4
1639126570000|2021-12-10 08:56:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|7
1639126580000|2021-12-10 08:56:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1639126590000|2021-12-10 08:56:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|5
1639126600000|2021-12-10 08:56:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|9
1639126610000|2021-12-10 08:56:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|3
1639126620000|2021-12-10 08:57:00|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1639126640000|2021-12-10 08:57:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639126650000|2021-12-10 08:57:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1639126660000|2021-12-10 08:57:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1639126670000|2021-12-10 08:57:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|7
1639126680000|2021-12-10 08:58:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639126690000|2021-12-10 08:58:10|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.2|2225.9|9
1639126700000|2021-12-10 08:58:20|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|3
1639126710000|2021-12-10 08:58:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639126720000|2021-12-10 08:58:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1639126730000|2021-12-10 08:58:50|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.2|2225.9|7
1639126740000|2021-12-10 08:59:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639126750000|2021-12-10 08:59:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1639126760000|2021-12-10 08:59:20|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|14
1639126770000|2021-12-10 08:59:30|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|1
1639126780000|2021-12-10 08:59:40|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|0
1639126790000|2021-12-10 08:59:50|||||||||1
1639126800000|2021-12-10 09:00:00|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|3
1639126810000|2021-12-10 09:00:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|5
1639126820000|2021-12-10 09:00:20|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1639126830000|2021-12-10 09:00:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1639126840000|2021-12-10 09:00:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|11
1639126850000|2021-12-10 09:00:50|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|4
1639126860000|2021-12-10 09:01:00|2225.4|2225.1|2224.6|2224.3|2225.4|2225.1|2224.6|2224.3|2
1639126870000|2021-12-10 09:01:10|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|2
1639126880000|2021-12-10 09:01:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|4
1639126890000|2021-12-10 09:01:30|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|2
1639126900000|2021-12-10 09:01:40|2225|2224.7|2225|2224.7|2225|2224.7|2224.8|2224.5|4
1639126910000|2021-12-10 09:01:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|0
1639126920000|2021-12-10 09:02:00|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1639126950000|2021-12-10 09:02:30|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.5|2224.2|1
1639126960000|2021-12-10 09:02:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1639126970000|2021-12-10 09:02:50|||||||||1
1639126980000|2021-12-10 09:03:00|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|5
1639126990000|2021-12-10 09:03:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639127000000|2021-12-10 09:03:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|0
1639127010000|2021-12-10 09:03:30|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|10
1639127030000|2021-12-10 09:03:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1639127040000|2021-12-10 09:04:00|2224.5|2224.2|2224.1|2223.8|2224.5|2224.2|2224|2223.7|11
1639127050000|2021-12-10 09:04:10|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224.1|2223.8|0
1639127060000|2021-12-10 09:04:20|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|0
1639127070000|2021-12-10 09:04:30|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|3
1639127080000|2021-12-10 09:04:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1639127090000|2021-12-10 09:04:50|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1639127100000|2021-12-10 09:05:00|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|1
1639127110000|2021-12-10 09:05:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1639127120000|2021-12-10 09:05:20|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1639127130000|2021-12-10 09:05:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|11
1639127140000|2021-12-10 09:05:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1639127150000|2021-12-10 09:05:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1639127160000|2021-12-10 09:06:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639127170000|2021-12-10 09:06:10|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|1
1639127180000|2021-12-10 09:06:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1639127190000|2021-12-10 09:06:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639127200000|2021-12-10 09:06:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1639127220000|2021-12-10 09:07:00|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1639127230000|2021-12-10 09:07:10|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|1
1639127240000|2021-12-10 09:07:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639127250000|2021-12-10 09:07:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1639127260000|2021-12-10 09:07:40|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|0
1639127270000|2021-12-10 09:07:50|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|0
1639127280000|2021-12-10 09:08:00|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.8|2223.5|0
1639127320000|2021-12-10 09:08:40|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1639127330000|2021-12-10 09:08:50|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1639127340000|2021-12-10 09:09:00|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1639127350000|2021-12-10 09:09:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1639127360000|2021-12-10 09:09:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639127370000|2021-12-10 09:09:30|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|1
1639127380000|2021-12-10 09:09:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639127400000|2021-12-10 09:10:00|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|0
1639127410000|2021-12-10 09:10:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639127420000|2021-12-10 09:10:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639127430000|2021-12-10 09:10:30|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|0
1639127440000|2021-12-10 09:10:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1639127450000|2021-12-10 09:10:50|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.6|2223.3|2
1639127460000|2021-12-10 09:11:00|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|0
1639127470000|2021-12-10 09:11:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639127480000|2021-12-10 09:11:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1639127490000|2021-12-10 09:11:30|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|2
1639127500000|2021-12-10 09:11:40|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|3
1639127510000|2021-12-10 09:11:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1639127520000|2021-12-10 09:12:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1639127530000|2021-12-10 09:12:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1639127540000|2021-12-10 09:12:20|||||||||3
1639127550000|2021-12-10 09:12:30|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1639127570000|2021-12-10 09:12:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1639127580000|2021-12-10 09:13:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1639127590000|2021-12-10 09:13:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1639127600000|2021-12-10 09:13:20|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1639127610000|2021-12-10 09:13:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1639127660000|2021-12-10 09:14:20|||||||||4
1639127670000|2021-12-10 09:14:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639127700000|2021-12-10 09:15:00|||||||||14
1639127710000|2021-12-10 09:15:10|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|9
1639127720000|2021-12-10 09:15:20|2224.4|2224.1|2224.5|2224.2|2225|2224.7|2224.3|2224|36
1639127730000|2021-12-10 09:15:30|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|3
1639127750000|2021-12-10 09:15:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639127760000|2021-12-10 09:16:00|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1639127780000|2021-12-10 09:16:20|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1639127790000|2021-12-10 09:16:30|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1639127800000|2021-12-10 09:16:40|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1639127810000|2021-12-10 09:16:50|2225.2|2224.9|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|1
1639127820000|2021-12-10 09:17:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1639127830000|2021-12-10 09:17:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|3
1639127840000|2021-12-10 09:17:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1639127860000|2021-12-10 09:17:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639127870000|2021-12-10 09:17:50|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|1
1639127880000|2021-12-10 09:18:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639127940000|2021-12-10 09:19:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639127950000|2021-12-10 09:19:10|||||||||2
1639127960000|2021-12-10 09:19:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|3
1639127990000|2021-12-10 09:19:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639128000000|2021-12-10 09:20:00|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|2
1639128010000|2021-12-10 09:20:10|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1639128020000|2021-12-10 09:20:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1639128030000|2021-12-10 09:20:30|||||||||1
1639128040000|2021-12-10 09:20:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1639128080000|2021-12-10 09:21:20|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1639128090000|2021-12-10 09:21:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1639128100000|2021-12-10 09:21:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1639128110000|2021-12-10 09:21:50|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|1
1639128120000|2021-12-10 09:22:00|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1639128130000|2021-12-10 09:22:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1639128150000|2021-12-10 09:22:30|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|2
1639128160000|2021-12-10 09:22:40|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|2
1639128170000|2021-12-10 09:22:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1639128190000|2021-12-10 09:23:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1639128200000|2021-12-10 09:23:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1639128210000|2021-12-10 09:23:30|||||||||3
1639128240000|2021-12-10 09:24:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1639128250000|2021-12-10 09:24:10|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1639128260000|2021-12-10 09:24:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|2
1639128270000|2021-12-10 09:24:30|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|2
1639128280000|2021-12-10 09:24:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1639128290000|2021-12-10 09:24:50|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|1
1639128300000|2021-12-10 09:25:00|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|0
1639128310000|2021-12-10 09:25:10|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|0
1639128320000|2021-12-10 09:25:20|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1639128330000|2021-12-10 09:25:30|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1639128340000|2021-12-10 09:25:40|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|5
1639128350000|2021-12-10 09:25:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|1
1639128360000|2021-12-10 09:26:00|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|4
1639128370000|2021-12-10 09:26:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1639128380000|2021-12-10 09:26:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|9
1639128390000|2021-12-10 09:26:30|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.7|2223.4|4
1639128410000|2021-12-10 09:26:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639128430000|2021-12-10 09:27:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|3
1639128440000|2021-12-10 09:27:20|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|8
1639128450000|2021-12-10 09:27:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1639128470000|2021-12-10 09:27:50|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|1
1639128480000|2021-12-10 09:28:00|2223.1|2222.8|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|3
1639128490000|2021-12-10 09:28:10|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|3
1639128500000|2021-12-10 09:28:20|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|9
1639128510000|2021-12-10 09:28:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|3
1639128520000|2021-12-10 09:28:40|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|2
1639128530000|2021-12-10 09:28:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639128550000|2021-12-10 09:29:10|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|1
1639128560000|2021-12-10 09:29:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1639128570000|2021-12-10 09:29:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1639128580000|2021-12-10 09:29:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1639128590000|2021-12-10 09:29:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1639128600000|2021-12-10 09:30:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1639128610000|2021-12-10 09:30:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|3
1639128620000|2021-12-10 09:30:20|||||||||1
1639128630000|2021-12-10 09:30:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1639128640000|2021-12-10 09:30:40|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|13
1639128660000|2021-12-10 09:31:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|2
1639128670000|2021-12-10 09:31:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|1
1639128680000|2021-12-10 09:31:20|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|1
1639128690000|2021-12-10 09:31:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|2
1639128710000|2021-12-10 09:31:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|7
1639128720000|2021-12-10 09:32:00|||||||||2
1639128740000|2021-12-10 09:32:20|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|2
1639128750000|2021-12-10 09:32:30|2223.1|2222.8|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|4
1639128760000|2021-12-10 09:32:40|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|2
1639128770000|2021-12-10 09:32:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|1
1639128790000|2021-12-10 09:33:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1639128800000|2021-12-10 09:33:20|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|2
1639128810000|2021-12-10 09:33:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1639128830000|2021-12-10 09:33:50|||||||||1
1639128840000|2021-12-10 09:34:00|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|1
1639128850000|2021-12-10 09:34:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|2
1639128860000|2021-12-10 09:34:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1639128870000|2021-12-10 09:34:30|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639128880000|2021-12-10 09:34:40|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223|2222.7|1
1639128890000|2021-12-10 09:34:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639128900000|2021-12-10 09:35:00|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.3|2223|1
1639128930000|2021-12-10 09:35:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|13
1639128940000|2021-12-10 09:35:40|||||||||2
1639128950000|2021-12-10 09:35:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1639128960000|2021-12-10 09:36:00|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|6
1639128970000|2021-12-10 09:36:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1639128990000|2021-12-10 09:36:30|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|1
1639129010000|2021-12-10 09:36:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1639129020000|2021-12-10 09:37:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1639129030000|2021-12-10 09:37:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1639129040000|2021-12-10 09:37:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639129060000|2021-12-10 09:37:40|||||||||1
1639129070000|2021-12-10 09:37:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|3
1639129080000|2021-12-10 09:38:00|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|2
1639129100000|2021-12-10 09:38:20|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1639129110000|2021-12-10 09:38:30|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1639129120000|2021-12-10 09:38:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1639129140000|2021-12-10 09:39:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1639129150000|2021-12-10 09:39:10|||||||||1
1639129160000|2021-12-10 09:39:20|||||||||1
1639129170000|2021-12-10 09:39:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1639129180000|2021-12-10 09:39:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|7
1639129200000|2021-12-10 09:40:00|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|1
1639129210000|2021-12-10 09:40:10|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|2
1639129220000|2021-12-10 09:40:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1639129230000|2021-12-10 09:40:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1639129240000|2021-12-10 09:40:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1639129250000|2021-12-10 09:40:50|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|0
1639129260000|2021-12-10 09:41:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|2
1639129270000|2021-12-10 09:41:10|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1639129280000|2021-12-10 09:41:20|||||||||1
1639129300000|2021-12-10 09:41:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1639129310000|2021-12-10 09:41:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|4
1639129320000|2021-12-10 09:42:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1639129330000|2021-12-10 09:42:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1639129340000|2021-12-10 09:42:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1639129360000|2021-12-10 09:42:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1639129390000|2021-12-10 09:43:10|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.4|2223.1|10
1639129420000|2021-12-10 09:43:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639129430000|2021-12-10 09:43:50|||||||||1
1639129460000|2021-12-10 09:44:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|2
1639129470000|2021-12-10 09:44:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1639129480000|2021-12-10 09:44:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1639129490000|2021-12-10 09:44:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1639129500000|2021-12-10 09:45:00|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|2
1639129520000|2021-12-10 09:45:20|||||||||1
1639129550000|2021-12-10 09:45:50|||||||||1
1639129580000|2021-12-10 09:46:20|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|4
1639129590000|2021-12-10 09:46:30|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1639129600000|2021-12-10 09:46:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1639129610000|2021-12-10 09:46:50|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1639129620000|2021-12-10 09:47:00|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1639129630000|2021-12-10 09:47:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639129640000|2021-12-10 09:47:20|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|1
1639129650000|2021-12-10 09:47:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639129660000|2021-12-10 09:47:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1639129670000|2021-12-10 09:47:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1639129680000|2021-12-10 09:48:00|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1639129690000|2021-12-10 09:48:10|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|5
1639129700000|2021-12-10 09:48:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1639129720000|2021-12-10 09:48:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1639129730000|2021-12-10 09:48:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1639129740000|2021-12-10 09:49:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.8|2223.5|6
1639129760000|2021-12-10 09:49:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1639129770000|2021-12-10 09:49:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|4
1639129790000|2021-12-10 09:49:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|4
1639129810000|2021-12-10 09:50:10|2224|2223.7|2224.4|2224.1|2224.4|2224.1|2224|2223.7|2
1639129820000|2021-12-10 09:50:20|2224.6|2224.3|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|9
1639129830000|2021-12-10 09:50:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1639129840000|2021-12-10 09:50:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1639129850000|2021-12-10 09:50:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639129860000|2021-12-10 09:51:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1639129870000|2021-12-10 09:51:10|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|3
1639129880000|2021-12-10 09:51:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639129890000|2021-12-10 09:51:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1639129900000|2021-12-10 09:51:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639129910000|2021-12-10 09:51:50|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.9|2224.6|0
1639129920000|2021-12-10 09:52:00|||||||||1
1639129930000|2021-12-10 09:52:10|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|7
1639129950000|2021-12-10 09:52:30|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|66
1639129960000|2021-12-10 09:52:40|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|4
1639129970000|2021-12-10 09:52:50|2224.8|2224.5|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|3
1639129980000|2021-12-10 09:53:00|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1639130000000|2021-12-10 09:53:20|2224.2|2223.9|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|1
1639130010000|2021-12-10 09:53:30|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|38
1639130030000|2021-12-10 09:53:50|||||||||1
1639130040000|2021-12-10 09:54:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1639130050000|2021-12-10 09:54:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1639130060000|2021-12-10 09:54:20|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|2
1639130090000|2021-12-10 09:54:50|||||||||45
1639130120000|2021-12-10 09:55:20|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|1
1639130130000|2021-12-10 09:55:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1639130160000|2021-12-10 09:56:00|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|43
1639130170000|2021-12-10 09:56:10|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|31
1639130180000|2021-12-10 09:56:20|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|5
1639130190000|2021-12-10 09:56:30|||||||||10
1639130220000|2021-12-10 09:57:00|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1639130240000|2021-12-10 09:57:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|1
1639130250000|2021-12-10 09:57:30|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2223.9|2223.6|3
1639130270000|2021-12-10 09:57:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1639130280000|2021-12-10 09:58:00|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1639130310000|2021-12-10 09:58:30|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|3
1639130320000|2021-12-10 09:58:40|2224.3|2224|2225|2224.7|2225|2224.7|2224.3|2224|2
1639130340000|2021-12-10 09:59:00|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|4
1639130350000|2021-12-10 09:59:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|3
1639130360000|2021-12-10 09:59:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1639130370000|2021-12-10 09:59:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1639130400000|2021-12-10 10:00:00|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|2
1639130410000|2021-12-10 10:00:10|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1639130420000|2021-12-10 10:00:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1639130430000|2021-12-10 10:00:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1639130440000|2021-12-10 10:00:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1639130450000|2021-12-10 10:00:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1639130460000|2021-12-10 10:01:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1639130470000|2021-12-10 10:01:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1639130480000|2021-12-10 10:01:20|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|1
1639130500000|2021-12-10 10:01:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639130510000|2021-12-10 10:01:50|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1639130520000|2021-12-10 10:02:00|2224.8|2224.5|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|0
1639130540000|2021-12-10 10:02:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1639130550000|2021-12-10 10:02:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639130560000|2021-12-10 10:02:40|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|56
1639130570000|2021-12-10 10:02:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639130580000|2021-12-10 10:03:00|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|5
1639130590000|2021-12-10 10:03:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|4
1639130600000|2021-12-10 10:03:20|||||||||1
1639130610000|2021-12-10 10:03:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1639130630000|2021-12-10 10:03:50|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1639130640000|2021-12-10 10:04:00|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1639130650000|2021-12-10 10:04:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1639130660000|2021-12-10 10:04:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1639130680000|2021-12-10 10:04:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1639130690000|2021-12-10 10:04:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639130710000|2021-12-10 10:05:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224|2223.7|3
1639130730000|2021-12-10 10:05:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|5
1639130740000|2021-12-10 10:05:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1639130750000|2021-12-10 10:05:50|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.3|2224|0
1639130760000|2021-12-10 10:06:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1639130780000|2021-12-10 10:06:20|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|0
1639130790000|2021-12-10 10:06:30|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1639130800000|2021-12-10 10:06:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639130810000|2021-12-10 10:06:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639130840000|2021-12-10 10:07:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1639130850000|2021-12-10 10:07:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639130860000|2021-12-10 10:07:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1639130880000|2021-12-10 10:08:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1639130900000|2021-12-10 10:08:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1639130910000|2021-12-10 10:08:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1639130950000|2021-12-10 10:09:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639130960000|2021-12-10 10:09:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639130970000|2021-12-10 10:09:30|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1639131070000|2021-12-10 10:11:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1639131100000|2021-12-10 10:11:40|||||||||3
1639131140000|2021-12-10 10:12:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639131150000|2021-12-10 10:12:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1639131160000|2021-12-10 10:12:40|2224.6|2224.3|2223.8|2223.5|2224.6|2224.3|2223.8|2223.5|2
1639131170000|2021-12-10 10:12:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|4
1639131180000|2021-12-10 10:13:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|1
1639131190000|2021-12-10 10:13:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639131210000|2021-12-10 10:13:30|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|12
1639131230000|2021-12-10 10:13:50|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|4
1639131240000|2021-12-10 10:14:00|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|3
1639131260000|2021-12-10 10:14:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639131280000|2021-12-10 10:14:40|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|3
1639131320000|2021-12-10 10:15:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|9
1639131360000|2021-12-10 10:16:00|||||||||1
1639131370000|2021-12-10 10:16:10|2223.3|2223|2223.9|2223.6|2224|2223.7|2223.3|2223|36
1639131380000|2021-12-10 10:16:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2
1639131390000|2021-12-10 10:16:30|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|22
1639131400000|2021-12-10 10:16:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|3
1639131410000|2021-12-10 10:16:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|6
1639131420000|2021-12-10 10:17:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1639131430000|2021-12-10 10:17:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1639131440000|2021-12-10 10:17:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1639131460000|2021-12-10 10:17:40|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1639131470000|2021-12-10 10:17:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1639131500000|2021-12-10 10:18:20|2223.9|2223.6|2223.7|2223.4|2224|2223.7|2223.6|2223.3|2
1639131510000|2021-12-10 10:18:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1639131540000|2021-12-10 10:19:00|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|1
1639131560000|2021-12-10 10:19:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1639131570000|2021-12-10 10:19:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639131590000|2021-12-10 10:19:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639131600000|2021-12-10 10:20:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639131620000|2021-12-10 10:20:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639131640000|2021-12-10 10:20:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639131660000|2021-12-10 10:21:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1639131670000|2021-12-10 10:21:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639131690000|2021-12-10 10:21:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639131710000|2021-12-10 10:21:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1639131720000|2021-12-10 10:22:00|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1639131730000|2021-12-10 10:22:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1639131740000|2021-12-10 10:22:20|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1639131770000|2021-12-10 10:22:50|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.6|2223.3|5
1639131780000|2021-12-10 10:23:00|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1639131800000|2021-12-10 10:23:20|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1639131820000|2021-12-10 10:23:40|2223.9|2223.6|2224|2223.7|2224.2|2223.9|2223.9|2223.6|1
1639131830000|2021-12-10 10:23:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1639131840000|2021-12-10 10:24:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1639131850000|2021-12-10 10:24:10|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1639131870000|2021-12-10 10:24:30|||||||||1
1639131880000|2021-12-10 10:24:40|2223.9|2223.6|2223.4|2223.1|2224|2223.7|2223.4|2223.1|1
1639131890000|2021-12-10 10:24:50|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639131900000|2021-12-10 10:25:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639131920000|2021-12-10 10:25:20|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|2
1639131930000|2021-12-10 10:25:30|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|0
1639131940000|2021-12-10 10:25:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639131950000|2021-12-10 10:25:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1639131960000|2021-12-10 10:26:00|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|0
1639131980000|2021-12-10 10:26:20|2223.4|2223.1|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|3
1639131990000|2021-12-10 10:26:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639132000000|2021-12-10 10:26:40|||||||||1
1639132020000|2021-12-10 10:27:00|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1639132030000|2021-12-10 10:27:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639132040000|2021-12-10 10:27:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1639132050000|2021-12-10 10:27:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1639132060000|2021-12-10 10:27:40|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639132070000|2021-12-10 10:27:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639132080000|2021-12-10 10:28:00|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|1
1639132110000|2021-12-10 10:28:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|3
1639132120000|2021-12-10 10:28:40|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639132130000|2021-12-10 10:28:50|||||||||2
1639132140000|2021-12-10 10:29:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639132150000|2021-12-10 10:29:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639132170000|2021-12-10 10:29:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1639132190000|2021-12-10 10:29:50|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|1
1639132200000|2021-12-10 10:30:00|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|0
1639132210000|2021-12-10 10:30:10|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|0
1639132240000|2021-12-10 10:30:40|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1639132250000|2021-12-10 10:30:50|2223.9|2223.6|2223.6|2223.3|2224|2223.7|2223.6|2223.3|1
1639132270000|2021-12-10 10:31:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639132280000|2021-12-10 10:31:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1639132290000|2021-12-10 10:31:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639132320000|2021-12-10 10:32:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1639132330000|2021-12-10 10:32:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1639132340000|2021-12-10 10:32:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1639132350000|2021-12-10 10:32:30|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|0
1639132390000|2021-12-10 10:33:10|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1639132400000|2021-12-10 10:33:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1639132410000|2021-12-10 10:33:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1639132430000|2021-12-10 10:33:50|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1639132440000|2021-12-10 10:34:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1639132450000|2021-12-10 10:34:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1639132460000|2021-12-10 10:34:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639132470000|2021-12-10 10:34:30|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|0
1639132480000|2021-12-10 10:34:40|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|0
1639132490000|2021-12-10 10:34:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639132500000|2021-12-10 10:35:00|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1639132510000|2021-12-10 10:35:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639132520000|2021-12-10 10:35:20|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|0
1639132530000|2021-12-10 10:35:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1639132560000|2021-12-10 10:36:00|||||||||1
1639132570000|2021-12-10 10:36:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|269
1639132580000|2021-12-10 10:36:20|||||||||1
1639132590000|2021-12-10 10:36:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1639132600000|2021-12-10 10:36:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1639132630000|2021-12-10 10:37:10|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|2
1639132640000|2021-12-10 10:37:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1639132660000|2021-12-10 10:37:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639132670000|2021-12-10 10:37:50|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|4
1639132680000|2021-12-10 10:38:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|4
1639132690000|2021-12-10 10:38:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1639132700000|2021-12-10 10:38:20|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1639132710000|2021-12-10 10:38:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1639132720000|2021-12-10 10:38:40|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1639132730000|2021-12-10 10:38:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1639132750000|2021-12-10 10:39:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1639132760000|2021-12-10 10:39:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1639132770000|2021-12-10 10:39:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1639132780000|2021-12-10 10:39:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639132790000|2021-12-10 10:39:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1639132800000|2021-12-10 10:40:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|6
1639132810000|2021-12-10 10:40:10|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|6
1639132820000|2021-12-10 10:40:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1639132830000|2021-12-10 10:40:30|2224.4|2224.1|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|0
1639132840000|2021-12-10 10:40:40|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|2
1639132850000|2021-12-10 10:40:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639132860000|2021-12-10 10:41:00|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|2
1639132870000|2021-12-10 10:41:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1639132880000|2021-12-10 10:41:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639132900000|2021-12-10 10:41:40|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1639132910000|2021-12-10 10:41:50|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1639132920000|2021-12-10 10:42:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639132930000|2021-12-10 10:42:10|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1639132940000|2021-12-10 10:42:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1639132950000|2021-12-10 10:42:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1639132960000|2021-12-10 10:42:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639132980000|2021-12-10 10:43:00|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|1
1639132990000|2021-12-10 10:43:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639133000000|2021-12-10 10:43:20|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|0
1639133010000|2021-12-10 10:43:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|6
1639133020000|2021-12-10 10:43:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1639133030000|2021-12-10 10:43:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1639133040000|2021-12-10 10:44:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1639133050000|2021-12-10 10:44:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|53
1639133070000|2021-12-10 10:44:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639133120000|2021-12-10 10:45:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639133170000|2021-12-10 10:46:10|||||||||31
1639133210000|2021-12-10 10:46:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|4
1639133280000|2021-12-10 10:48:00|2224.8|2224.5|2225.4|2225.1|2225.4|2225.1|2224.8|2224.5|2
1639133300000|2021-12-10 10:48:20|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|4
1639133310000|2021-12-10 10:48:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1639133320000|2021-12-10 10:48:40|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1639133330000|2021-12-10 10:48:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1639133400000|2021-12-10 10:50:00|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.9|2224.6|0
1639133410000|2021-12-10 10:50:10|2224.8|2224.5|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|0
1639133420000|2021-12-10 10:50:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1639133430000|2021-12-10 10:50:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1639133460000|2021-12-10 10:51:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1639133470000|2021-12-10 10:51:10|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1639133510000|2021-12-10 10:51:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1639133520000|2021-12-10 10:52:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1639133530000|2021-12-10 10:52:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1639133540000|2021-12-10 10:52:20|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1639133560000|2021-12-10 10:52:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639133570000|2021-12-10 10:52:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639133580000|2021-12-10 10:53:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1639133590000|2021-12-10 10:53:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1639133600000|2021-12-10 10:53:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1639133640000|2021-12-10 10:54:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1639133700000|2021-12-10 10:55:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1639133710000|2021-12-10 10:55:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1639133720000|2021-12-10 10:55:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|3
1639133730000|2021-12-10 10:55:30|||||||||1
1639133740000|2021-12-10 10:55:40|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2224.8|2224.5|3
1639133750000|2021-12-10 10:55:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|1
1639133760000|2021-12-10 10:56:00|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1639133770000|2021-12-10 10:56:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639133780000|2021-12-10 10:56:20|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1639133790000|2021-12-10 10:56:30|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1639133800000|2021-12-10 10:56:40|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1639133810000|2021-12-10 10:56:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1639133820000|2021-12-10 10:57:00|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1639133830000|2021-12-10 10:57:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639133840000|2021-12-10 10:57:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1639133850000|2021-12-10 10:57:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1639133870000|2021-12-10 10:57:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1639133880000|2021-12-10 10:58:00|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|1
1639133890000|2021-12-10 10:58:10|||||||||6
1639133900000|2021-12-10 10:58:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1639133910000|2021-12-10 10:58:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1639133920000|2021-12-10 10:58:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|8
1639133930000|2021-12-10 10:58:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|0
1639133940000|2021-12-10 10:59:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|34
1639133960000|2021-12-10 10:59:20|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1639133970000|2021-12-10 10:59:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639133980000|2021-12-10 10:59:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|1
1639133990000|2021-12-10 10:59:50|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1639134000000|2021-12-10 11:00:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639134010000|2021-12-10 11:00:10|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1639134020000|2021-12-10 11:00:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|1
1639134030000|2021-12-10 11:00:30|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|1
1639134050000|2021-12-10 11:00:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1639134060000|2021-12-10 11:01:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|7
1639134080000|2021-12-10 11:01:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|1
1639134090000|2021-12-10 11:01:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639134120000|2021-12-10 11:02:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1639134130000|2021-12-10 11:02:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|1
1639134140000|2021-12-10 11:02:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1639134150000|2021-12-10 11:02:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639134160000|2021-12-10 11:02:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639134170000|2021-12-10 11:02:50|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|0
1639134180000|2021-12-10 11:03:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639134190000|2021-12-10 11:03:10|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|2
1639134200000|2021-12-10 11:03:20|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1639134230000|2021-12-10 11:03:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|3
1639134240000|2021-12-10 11:04:00|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|1
1639134250000|2021-12-10 11:04:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639134260000|2021-12-10 11:04:20|||||||||1
1639134270000|2021-12-10 11:04:30|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|8
1639134280000|2021-12-10 11:04:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1639134290000|2021-12-10 11:04:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|6
1639134300000|2021-12-10 11:05:00|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|3
1639134310000|2021-12-10 11:05:10|||||||||1
1639134320000|2021-12-10 11:05:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1639134330000|2021-12-10 11:05:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1639134340000|2021-12-10 11:05:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|3
1639134360000|2021-12-10 11:06:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639134370000|2021-12-10 11:06:10|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|1
1639134380000|2021-12-10 11:06:20|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|19
1639134390000|2021-12-10 11:06:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|11
1639134400000|2021-12-10 11:06:40|2226.6|2226.3|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|2
1639134420000|2021-12-10 11:07:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1639134430000|2021-12-10 11:07:10|2226.7|2226.4|2227|2226.7|2227.2|2226.9|2226.7|2226.4|44
1639134440000|2021-12-10 11:07:20|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227|2226.7|3
1639134450000|2021-12-10 11:07:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1639134460000|2021-12-10 11:07:40|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|1
1639134470000|2021-12-10 11:07:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1639134480000|2021-12-10 11:08:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1639134490000|2021-12-10 11:08:10|2227.5|2227.2|2227.3|2227|2227.6|2227.3|2227.3|2227|17
1639134500000|2021-12-10 11:08:20|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|9
1639134510000|2021-12-10 11:08:30|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|4
1639134520000|2021-12-10 11:08:40|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|2
1639134530000|2021-12-10 11:08:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|4
1639134540000|2021-12-10 11:09:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1639134550000|2021-12-10 11:09:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1639134560000|2021-12-10 11:09:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|3
1639134570000|2021-12-10 11:09:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1639134580000|2021-12-10 11:09:40|||||||||1
1639134590000|2021-12-10 11:09:50|||||||||2
1639134600000|2021-12-10 11:10:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1639134610000|2021-12-10 11:10:10|2227.8|2227.5|2227.3|2227|2227.8|2227.5|2227.3|2227|4
1639134620000|2021-12-10 11:10:20|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|2
1639134630000|2021-12-10 11:10:30|2227.4|2227.1|2227.5|2227.2|2227.7|2227.4|2227.4|2227.1|9
1639134640000|2021-12-10 11:10:40|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|4
1639134650000|2021-12-10 11:10:50|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227.1|2226.8|6
1639134660000|2021-12-10 11:11:00|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1639134670000|2021-12-10 11:11:10|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1639134690000|2021-12-10 11:11:30|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1639134700000|2021-12-10 11:11:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1639134720000|2021-12-10 11:12:00|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|3
1639134730000|2021-12-10 11:12:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1639134740000|2021-12-10 11:12:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1639134750000|2021-12-10 11:12:30|||||||||1
1639134760000|2021-12-10 11:12:40|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|4
1639134770000|2021-12-10 11:12:50|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1639134780000|2021-12-10 11:13:00|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1639134790000|2021-12-10 11:13:10|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|2
1639134800000|2021-12-10 11:13:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1639134810000|2021-12-10 11:13:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|8
1639134820000|2021-12-10 11:13:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639134840000|2021-12-10 11:14:00|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|31
1639134850000|2021-12-10 11:14:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1639134870000|2021-12-10 11:14:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1639134890000|2021-12-10 11:14:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1639134900000|2021-12-10 11:15:00|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|2
1639134910000|2021-12-10 11:15:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1639134920000|2021-12-10 11:15:20|||||||||1
1639134930000|2021-12-10 11:15:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1639134940000|2021-12-10 11:15:40|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|16
1639134950000|2021-12-10 11:15:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1639134960000|2021-12-10 11:16:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|5
1639134970000|2021-12-10 11:16:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1639134980000|2021-12-10 11:16:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|4
1639134990000|2021-12-10 11:16:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1639135000000|2021-12-10 11:16:40|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|2
1639135010000|2021-12-10 11:16:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|6
1639135020000|2021-12-10 11:17:00|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|10
1639135030000|2021-12-10 11:17:10|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|1
1639135040000|2021-12-10 11:17:20|2227.3|2227|2227|2226.7|2227.3|2227|2227|2226.7|2
1639135060000|2021-12-10 11:17:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1639135070000|2021-12-10 11:17:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1639135080000|2021-12-10 11:18:00|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1639135090000|2021-12-10 11:18:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1639135100000|2021-12-10 11:18:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|1
1639135110000|2021-12-10 11:18:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1639135120000|2021-12-10 11:18:40|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|2
1639135130000|2021-12-10 11:18:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1639135140000|2021-12-10 11:19:00|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|4
1639135150000|2021-12-10 11:19:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|5
1639135160000|2021-12-10 11:19:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1639135190000|2021-12-10 11:19:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1639135200000|2021-12-10 11:20:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|2
1639135210000|2021-12-10 11:20:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1639135220000|2021-12-10 11:20:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1639135240000|2021-12-10 11:20:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639135250000|2021-12-10 11:20:50|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1639135270000|2021-12-10 11:21:10|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|4
1639135280000|2021-12-10 11:21:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639135300000|2021-12-10 11:21:40|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|3
1639135310000|2021-12-10 11:21:50|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1639135320000|2021-12-10 11:22:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639135330000|2021-12-10 11:22:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|0
1639135350000|2021-12-10 11:22:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1639135360000|2021-12-10 11:22:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639135370000|2021-12-10 11:22:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1639135400000|2021-12-10 11:23:20|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|6
1639135410000|2021-12-10 11:23:30|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|2
1639135430000|2021-12-10 11:23:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1639135460000|2021-12-10 11:24:20|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|4
1639135470000|2021-12-10 11:24:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1639135480000|2021-12-10 11:24:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1639135490000|2021-12-10 11:24:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1639135500000|2021-12-10 11:25:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1639135510000|2021-12-10 11:25:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1639135530000|2021-12-10 11:25:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|7
1639135540000|2021-12-10 11:25:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639135560000|2021-12-10 11:26:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1639135570000|2021-12-10 11:26:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1639135580000|2021-12-10 11:26:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1639135590000|2021-12-10 11:26:30|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|15
1639135600000|2021-12-10 11:26:40|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|4
1639135620000|2021-12-10 11:27:00|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|61
1639135630000|2021-12-10 11:27:10|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|2
1639135640000|2021-12-10 11:27:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|1
1639135650000|2021-12-10 11:27:30|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1639135660000|2021-12-10 11:27:40|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|0
1639135670000|2021-12-10 11:27:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|4
1639135680000|2021-12-10 11:28:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|3
1639135710000|2021-12-10 11:28:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1639135720000|2021-12-10 11:28:40|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.3|2228|3
1639135730000|2021-12-10 11:28:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1639135740000|2021-12-10 11:29:00|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|2
1639135760000|2021-12-10 11:29:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1639135770000|2021-12-10 11:29:30|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|14
1639135780000|2021-12-10 11:29:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1639135790000|2021-12-10 11:29:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1639135800000|2021-12-10 11:30:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1639135810000|2021-12-10 11:30:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1639135820000|2021-12-10 11:30:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|9
1639135840000|2021-12-10 11:30:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|2
1639135850000|2021-12-10 11:30:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1639135860000|2021-12-10 11:31:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1639135870000|2021-12-10 11:31:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|6
1639135880000|2021-12-10 11:31:20|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|0
1639135890000|2021-12-10 11:31:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1639135900000|2021-12-10 11:31:40|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.4|2227.1|1
1639135910000|2021-12-10 11:31:50|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|0
1639135920000|2021-12-10 11:32:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|1
1639135930000|2021-12-10 11:32:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1639135950000|2021-12-10 11:32:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1639135970000|2021-12-10 11:32:50|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|2
1639135980000|2021-12-10 11:33:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639135990000|2021-12-10 11:33:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2
1639136000000|2021-12-10 11:33:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639136010000|2021-12-10 11:33:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639136020000|2021-12-10 11:33:40|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1639136030000|2021-12-10 11:33:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1639136040000|2021-12-10 11:34:00|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|0
1639136050000|2021-12-10 11:34:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1639136070000|2021-12-10 11:34:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|60
1639136090000|2021-12-10 11:34:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|2
1639136100000|2021-12-10 11:35:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|3
1639136110000|2021-12-10 11:35:10|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|3
1639136120000|2021-12-10 11:35:20|2228.1|2227.8|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|0
1639136130000|2021-12-10 11:35:30|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|0
1639136140000|2021-12-10 11:35:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1639136150000|2021-12-10 11:35:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1639136170000|2021-12-10 11:36:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1639136180000|2021-12-10 11:36:20|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1639136190000|2021-12-10 11:36:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1639136200000|2021-12-10 11:36:40|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|2
1639136220000|2021-12-10 11:37:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1639136240000|2021-12-10 11:37:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1639136250000|2021-12-10 11:37:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1639136260000|2021-12-10 11:37:40|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1639136270000|2021-12-10 11:37:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1639136280000|2021-12-10 11:38:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1639136290000|2021-12-10 11:38:10|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|44
1639136300000|2021-12-10 11:38:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1639136310000|2021-12-10 11:38:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1639136320000|2021-12-10 11:38:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1639136330000|2021-12-10 11:38:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|2
1639136340000|2021-12-10 11:39:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|0
1639136350000|2021-12-10 11:39:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1639136360000|2021-12-10 11:39:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1639136380000|2021-12-10 11:39:40|||||||||2
1639136390000|2021-12-10 11:39:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1639136400000|2021-12-10 11:40:00|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.2|2227.9|8
1639136420000|2021-12-10 11:40:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1639136430000|2021-12-10 11:40:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1639136440000|2021-12-10 11:40:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1639136450000|2021-12-10 11:40:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1639136460000|2021-12-10 11:41:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1639136470000|2021-12-10 11:41:10|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|3
1639136490000|2021-12-10 11:41:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1639136540000|2021-12-10 11:42:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1639136550000|2021-12-10 11:42:30|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|6
1639136560000|2021-12-10 11:42:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1639136570000|2021-12-10 11:42:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|27
1639136580000|2021-12-10 11:43:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1639136590000|2021-12-10 11:43:10|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|47
1639136600000|2021-12-10 11:43:20|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|10
1639136610000|2021-12-10 11:43:30|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|9
1639136620000|2021-12-10 11:43:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1639136630000|2021-12-10 11:43:50|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|3
1639136640000|2021-12-10 11:44:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|10
1639136650000|2021-12-10 11:44:10|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|3
1639136660000|2021-12-10 11:44:20|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|5
1639136670000|2021-12-10 11:44:30|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.2|2228.9|2
1639136680000|2021-12-10 11:44:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1639136700000|2021-12-10 11:45:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|11
1639136710000|2021-12-10 11:45:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|4
1639136720000|2021-12-10 11:45:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1639136740000|2021-12-10 11:45:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|4
1639136760000|2021-12-10 11:46:00|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|5
1639136770000|2021-12-10 11:46:10|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|3
1639136780000|2021-12-10 11:46:20|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1639136790000|2021-12-10 11:46:30|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1639136800000|2021-12-10 11:46:40|||||||||1
1639136810000|2021-12-10 11:46:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1639136820000|2021-12-10 11:47:00|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1639136840000|2021-12-10 11:47:20|||||||||5
1639136870000|2021-12-10 11:47:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1639136880000|2021-12-10 11:48:00|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|2
1639136890000|2021-12-10 11:48:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1639136900000|2021-12-10 11:48:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|4
1639136910000|2021-12-10 11:48:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|9
1639136920000|2021-12-10 11:48:40|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|0
1639136930000|2021-12-10 11:48:50|||||||||1
1639136940000|2021-12-10 11:49:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1639136950000|2021-12-10 11:49:10|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|13
1639136960000|2021-12-10 11:49:20|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|2
1639136970000|2021-12-10 11:49:30|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|5
1639136980000|2021-12-10 11:49:40|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.7|2229.4|21
1639136990000|2021-12-10 11:49:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|11
1639137000000|2021-12-10 11:50:00|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2230|2229.7|8
1639137010000|2021-12-10 11:50:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|34
1639137030000|2021-12-10 11:50:30|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|18
1639137040000|2021-12-10 11:50:40|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|20
1639137060000|2021-12-10 11:51:00|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|5
1639137070000|2021-12-10 11:51:10|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|28
1639137080000|2021-12-10 11:51:20|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.5|2230.2|2
1639137090000|2021-12-10 11:51:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|65
1639137100000|2021-12-10 11:51:40|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|13
1639137110000|2021-12-10 11:51:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|12
1639137120000|2021-12-10 11:52:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|45
1639137130000|2021-12-10 11:52:10|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|5
1639137140000|2021-12-10 11:52:20|||||||||1
1639137170000|2021-12-10 11:52:50|||||||||3
1639137180000|2021-12-10 11:53:00|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|4
1639137190000|2021-12-10 11:53:10|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|3
1639137200000|2021-12-10 11:53:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1639137210000|2021-12-10 11:53:30|2229.7|2229.4|2229.9|2229.6|2230|2229.7|2229.7|2229.4|1
1639137220000|2021-12-10 11:53:40|2229.8|2229.5|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|0
1639137230000|2021-12-10 11:53:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1639137240000|2021-12-10 11:54:00|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|7
1639137250000|2021-12-10 11:54:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1639137270000|2021-12-10 11:54:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1639137280000|2021-12-10 11:54:40|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1639137290000|2021-12-10 11:54:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1639137300000|2021-12-10 11:55:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|3
1639137310000|2021-12-10 11:55:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|5
1639137320000|2021-12-10 11:55:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|2
1639137330000|2021-12-10 11:55:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1639137350000|2021-12-10 11:55:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|13
1639137360000|2021-12-10 11:56:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1639137370000|2021-12-10 11:56:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1639137380000|2021-12-10 11:56:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1639137390000|2021-12-10 11:56:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1639137400000|2021-12-10 11:56:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|8
1639137410000|2021-12-10 11:56:50|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|1
1639137420000|2021-12-10 11:57:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1639137450000|2021-12-10 11:57:30|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2230.1|2229.8|8
1639137460000|2021-12-10 11:57:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|6
1639137470000|2021-12-10 11:57:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1639137480000|2021-12-10 11:58:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1639137490000|2021-12-10 11:58:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1639137500000|2021-12-10 11:58:20|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|1
1639137510000|2021-12-10 11:58:30|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|1
1639137520000|2021-12-10 11:58:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|5
1639137540000|2021-12-10 11:59:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1639137550000|2021-12-10 11:59:10|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|9
1639137560000|2021-12-10 11:59:20|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2229.4|2229.1|1
1639137570000|2021-12-10 11:59:30|2229.5|2229.2|2229.2|2228.9|2229.6|2229.3|2229.1|2228.8|11
1639137580000|2021-12-10 11:59:40|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|1
1639137590000|2021-12-10 11:59:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|4
1639137600000|2021-12-10 12:00:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1639137610000|2021-12-10 12:00:10|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|3
1639137620000|2021-12-10 12:00:20|2228.8|2228.5|2229.1|2228.8|2229.1|2228.8|2228.8|2228.5|14
1639137630000|2021-12-10 12:00:30|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|1
1639137640000|2021-12-10 12:00:40|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.6|2228.3|0
1639137650000|2021-12-10 12:00:50|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1639137660000|2021-12-10 12:01:00|||||||||1
1639137670000|2021-12-10 12:01:10|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|1
1639137680000|2021-12-10 12:01:20|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|13
1639137690000|2021-12-10 12:01:30|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|5
1639137700000|2021-12-10 12:01:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|6
1639137710000|2021-12-10 12:01:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1639137720000|2021-12-10 12:02:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.6|2228.3|3
1639137730000|2021-12-10 12:02:10|2229|2228.7|2229|2228.7|2229.3|2229|2228.9|2228.6|4
1639137740000|2021-12-10 12:02:20|2229.1|2228.8|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1639137760000|2021-12-10 12:02:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1639137780000|2021-12-10 12:03:00|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1639137790000|2021-12-10 12:03:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.3|2228|6
1639137800000|2021-12-10 12:03:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|5
1639137810000|2021-12-10 12:03:30|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1639137820000|2021-12-10 12:03:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|4
1639137830000|2021-12-10 12:03:50|2228.1|2227.8|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|6
1639137840000|2021-12-10 12:04:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1639137850000|2021-12-10 12:04:10|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1639137860000|2021-12-10 12:04:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1639137870000|2021-12-10 12:04:30|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|3
1639137880000|2021-12-10 12:04:40|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1639137890000|2021-12-10 12:04:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|4
1639137900000|2021-12-10 12:05:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1639137910000|2021-12-10 12:05:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1639137920000|2021-12-10 12:05:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|4
1639137930000|2021-12-10 12:05:30|||||||||5
1639137940000|2021-12-10 12:05:40|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|4
1639137950000|2021-12-10 12:05:50|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|6
1639137960000|2021-12-10 12:06:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|9
1639137970000|2021-12-10 12:06:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1639137980000|2021-12-10 12:06:20|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|0
1639137990000|2021-12-10 12:06:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|3
1639138010000|2021-12-10 12:06:50|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227.3|2227|3
1639138020000|2021-12-10 12:07:00|2227.5|2227.2|2227.3|2227|2227.6|2227.3|2227.3|2227|2
1639138030000|2021-12-10 12:07:10|||||||||16
1639138040000|2021-12-10 12:07:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|3
1639138050000|2021-12-10 12:07:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|5
1639138060000|2021-12-10 12:07:40|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|7
1639138070000|2021-12-10 12:07:50|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|46
1639138080000|2021-12-10 12:08:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|6
1639138090000|2021-12-10 12:08:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1639138100000|2021-12-10 12:08:20|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1639138110000|2021-12-10 12:08:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|20
1639138120000|2021-12-10 12:08:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|12
1639138130000|2021-12-10 12:08:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|4
1639138150000|2021-12-10 12:09:10|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|3
1639138160000|2021-12-10 12:09:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639138170000|2021-12-10 12:09:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|9
1639138180000|2021-12-10 12:09:40|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|3
1639138190000|2021-12-10 12:09:50|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1639138200000|2021-12-10 12:10:00|2226.1|2225.8|2226.4|2226.1|2226.5|2226.2|2226.1|2225.8|3
1639138210000|2021-12-10 12:10:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|1
1639138220000|2021-12-10 12:10:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639138240000|2021-12-10 12:10:40|||||||||2
1639138250000|2021-12-10 12:10:50|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|2
1639138260000|2021-12-10 12:11:00|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1639138280000|2021-12-10 12:11:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639138310000|2021-12-10 12:11:50|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|3
1639138320000|2021-12-10 12:12:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639138330000|2021-12-10 12:12:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639138340000|2021-12-10 12:12:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639138370000|2021-12-10 12:12:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1639138380000|2021-12-10 12:13:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1639138390000|2021-12-10 12:13:10|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|9
1639138400000|2021-12-10 12:13:20|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1639138410000|2021-12-10 12:13:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1639138420000|2021-12-10 12:13:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1639138430000|2021-12-10 12:13:50|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|2
1639138440000|2021-12-10 12:14:00|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|1
1639138450000|2021-12-10 12:14:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|11
1639138460000|2021-12-10 12:14:20|||||||||1
1639138470000|2021-12-10 12:14:30|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|1
1639138480000|2021-12-10 12:14:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1639138490000|2021-12-10 12:14:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1639138500000|2021-12-10 12:15:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|3
1639138510000|2021-12-10 12:15:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|2
1639138520000|2021-12-10 12:15:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|2
1639138530000|2021-12-10 12:15:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1639138540000|2021-12-10 12:15:40|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|1
1639138550000|2021-12-10 12:15:50|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.7|2225.4|1
1639138560000|2021-12-10 12:16:00|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1639138570000|2021-12-10 12:16:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1639138580000|2021-12-10 12:16:20|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.3|2225|5
1639138590000|2021-12-10 12:16:30|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1639138600000|2021-12-10 12:16:40|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1639138610000|2021-12-10 12:16:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|5
1639138620000|2021-12-10 12:17:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1639138630000|2021-12-10 12:17:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639138650000|2021-12-10 12:17:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639138660000|2021-12-10 12:17:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639138670000|2021-12-10 12:17:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1639138690000|2021-12-10 12:18:10|||||||||3
1639138700000|2021-12-10 12:18:20|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1639138710000|2021-12-10 12:18:30|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|3
1639138730000|2021-12-10 12:18:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|2
1639138740000|2021-12-10 12:19:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639138750000|2021-12-10 12:19:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1639138760000|2021-12-10 12:19:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1639138770000|2021-12-10 12:19:30|||||||||2
1639138780000|2021-12-10 12:19:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1639138790000|2021-12-10 12:19:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1639138800000|2021-12-10 12:20:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1639138820000|2021-12-10 12:20:20|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1639138830000|2021-12-10 12:20:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1639138840000|2021-12-10 12:20:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1639138850000|2021-12-10 12:20:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1639138860000|2021-12-10 12:21:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1639138870000|2021-12-10 12:21:10|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|8
1639138880000|2021-12-10 12:21:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|0
1639138890000|2021-12-10 12:21:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1639138900000|2021-12-10 12:21:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1639138910000|2021-12-10 12:21:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1639138920000|2021-12-10 12:22:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|2
1639138930000|2021-12-10 12:22:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1639138940000|2021-12-10 12:22:20|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1639138960000|2021-12-10 12:22:40|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|4
1639138970000|2021-12-10 12:22:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|3
1639138990000|2021-12-10 12:23:10|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|2
1639139000000|2021-12-10 12:23:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1639139010000|2021-12-10 12:23:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1639139020000|2021-12-10 12:23:40|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.3|2227|3
1639139030000|2021-12-10 12:23:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1639139040000|2021-12-10 12:24:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639139050000|2021-12-10 12:24:10|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1639139060000|2021-12-10 12:24:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|2
1639139070000|2021-12-10 12:24:30|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1639139080000|2021-12-10 12:24:40|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1639139100000|2021-12-10 12:25:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|6
1639139110000|2021-12-10 12:25:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1639139130000|2021-12-10 12:25:30|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|4
1639139140000|2021-12-10 12:25:40|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|1
1639139150000|2021-12-10 12:25:50|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|3
1639139160000|2021-12-10 12:26:00|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|1
1639139170000|2021-12-10 12:26:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1639139180000|2021-12-10 12:26:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639139200000|2021-12-10 12:26:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639139210000|2021-12-10 12:26:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|2
1639139220000|2021-12-10 12:27:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1639139230000|2021-12-10 12:27:10|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|10
1639139240000|2021-12-10 12:27:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1639139250000|2021-12-10 12:27:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|8
1639139260000|2021-12-10 12:27:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1639139280000|2021-12-10 12:28:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1639139290000|2021-12-10 12:28:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1639139330000|2021-12-10 12:28:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|3
1639139340000|2021-12-10 12:29:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.1|2227.8|8
1639139350000|2021-12-10 12:29:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1639139370000|2021-12-10 12:29:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1639139380000|2021-12-10 12:29:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1639139390000|2021-12-10 12:29:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1639139400000|2021-12-10 12:30:00|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|6
1639139410000|2021-12-10 12:30:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1639139420000|2021-12-10 12:30:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|7
1639139430000|2021-12-10 12:30:30|||||||||1
1639139440000|2021-12-10 12:30:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|4
1639139450000|2021-12-10 12:30:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1639139460000|2021-12-10 12:31:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|2
1639139470000|2021-12-10 12:31:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1639139480000|2021-12-10 12:31:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1639139490000|2021-12-10 12:31:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1639139510000|2021-12-10 12:31:50|||||||||3
1639139520000|2021-12-10 12:32:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1639139530000|2021-12-10 12:32:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1639139540000|2021-12-10 12:32:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1639139550000|2021-12-10 12:32:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1639139560000|2021-12-10 12:32:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1639139570000|2021-12-10 12:32:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1639139580000|2021-12-10 12:33:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|3
1639139590000|2021-12-10 12:33:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1639139600000|2021-12-10 12:33:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|6
1639139610000|2021-12-10 12:33:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1639139620000|2021-12-10 12:33:40|2227.3|2227|2227.1|2226.8|2227.3|2227|2226.9|2226.6|23
1639139630000|2021-12-10 12:33:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|0
1639139640000|2021-12-10 12:34:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1639139650000|2021-12-10 12:34:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|6
1639139660000|2021-12-10 12:34:20|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|6
1639139670000|2021-12-10 12:34:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|5
1639139700000|2021-12-10 12:35:00|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|3
1639139710000|2021-12-10 12:35:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1639139720000|2021-12-10 12:35:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1639139730000|2021-12-10 12:35:30|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.6|2226.3|3
1639139750000|2021-12-10 12:35:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|3
1639139770000|2021-12-10 12:36:10|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|4
1639139800000|2021-12-10 12:36:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|7
1639139810000|2021-12-10 12:36:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|8
1639139820000|2021-12-10 12:37:00|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|4
1639139840000|2021-12-10 12:37:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1639139850000|2021-12-10 12:37:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|1
1639139870000|2021-12-10 12:37:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1639139880000|2021-12-10 12:38:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1639139890000|2021-12-10 12:38:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|7
1639139900000|2021-12-10 12:38:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1639139910000|2021-12-10 12:38:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1639139920000|2021-12-10 12:38:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|2
1639139940000|2021-12-10 12:39:00|||||||||1
1639139950000|2021-12-10 12:39:10|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1639139970000|2021-12-10 12:39:30|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1639139980000|2021-12-10 12:39:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1639139990000|2021-12-10 12:39:50|||||||||1
1639140000000|2021-12-10 12:40:00|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1639140010000|2021-12-10 12:40:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|3
1639140020000|2021-12-10 12:40:20|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|3
1639140030000|2021-12-10 12:40:30|||||||||1
1639140040000|2021-12-10 12:40:40|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|1
1639140050000|2021-12-10 12:40:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1639140060000|2021-12-10 12:41:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|2
1639140070000|2021-12-10 12:41:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1639140110000|2021-12-10 12:41:50|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|8
1639140120000|2021-12-10 12:42:00|2226.4|2226.1|2226.4|2226.1|2226.9|2226.6|2226.4|2226.1|13
1639140130000|2021-12-10 12:42:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|4
1639140140000|2021-12-10 12:42:20|||||||||1
1639140150000|2021-12-10 12:42:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1639140160000|2021-12-10 12:42:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|2
1639140170000|2021-12-10 12:42:50|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|5
1639140180000|2021-12-10 12:43:00|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|9
1639140190000|2021-12-10 12:43:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1639140200000|2021-12-10 12:43:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|5
1639140210000|2021-12-10 12:43:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|9
1639140220000|2021-12-10 12:43:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1639140230000|2021-12-10 12:43:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|6
1639140240000|2021-12-10 12:44:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1639140250000|2021-12-10 12:44:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1639140270000|2021-12-10 12:44:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|3
1639140280000|2021-12-10 12:44:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226|2225.7|6
1639140290000|2021-12-10 12:44:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|3
1639140300000|2021-12-10 12:45:00|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|2
1639140310000|2021-12-10 12:45:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|7
1639140320000|2021-12-10 12:45:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226|2225.7|2
1639140330000|2021-12-10 12:45:30|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|3
1639140340000|2021-12-10 12:45:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639140360000|2021-12-10 12:46:00|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|1
1639140370000|2021-12-10 12:46:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639140380000|2021-12-10 12:46:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1639140390000|2021-12-10 12:46:30|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1639140400000|2021-12-10 12:46:40|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|2
1639140410000|2021-12-10 12:46:50|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|4
1639140420000|2021-12-10 12:47:00|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|11
1639140430000|2021-12-10 12:47:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|22
1639140440000|2021-12-10 12:47:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|6
1639140450000|2021-12-10 12:47:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|4
1639140460000|2021-12-10 12:47:40|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|4
1639140470000|2021-12-10 12:47:50|2225.8|2225.5|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|0
1639140480000|2021-12-10 12:48:00|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|1
1639140490000|2021-12-10 12:48:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1639140500000|2021-12-10 12:48:20|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1639140510000|2021-12-10 12:48:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|3
1639140520000|2021-12-10 12:48:40|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.3|2225|1
1639140530000|2021-12-10 12:48:50|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|11
1639140540000|2021-12-10 12:49:00|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|8
1639140550000|2021-12-10 12:49:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1639140560000|2021-12-10 12:49:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|5
1639140570000|2021-12-10 12:49:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|3
1639140580000|2021-12-10 12:49:40|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|0
1639140590000|2021-12-10 12:49:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|9
1639140600000|2021-12-10 12:50:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|1
1639140610000|2021-12-10 12:50:10|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.7|2225.4|3
1639140620000|2021-12-10 12:50:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|9
1639140630000|2021-12-10 12:50:30|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|76
1639140640000|2021-12-10 12:50:40|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|79
1639140650000|2021-12-10 12:50:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1639140660000|2021-12-10 12:51:00|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|81
1639140670000|2021-12-10 12:51:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1639140700000|2021-12-10 12:51:40|||||||||1
1639140710000|2021-12-10 12:51:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1639140720000|2021-12-10 12:52:00|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1639140730000|2021-12-10 12:52:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|3
1639140740000|2021-12-10 12:52:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1639140750000|2021-12-10 12:52:30|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|3
1639140760000|2021-12-10 12:52:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1639140770000|2021-12-10 12:52:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1639140780000|2021-12-10 12:53:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1639140790000|2021-12-10 12:53:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|9
1639140800000|2021-12-10 12:53:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1639140810000|2021-12-10 12:53:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.2|2224.9|4
1639140820000|2021-12-10 12:53:40|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|5
1639140830000|2021-12-10 12:53:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|0
1639140840000|2021-12-10 12:54:00|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|1
1639140850000|2021-12-10 12:54:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1639140860000|2021-12-10 12:54:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1639140890000|2021-12-10 12:54:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|3
1639140900000|2021-12-10 12:55:00|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|3
1639140910000|2021-12-10 12:55:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639140920000|2021-12-10 12:55:20|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|4
1639140930000|2021-12-10 12:55:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1639140940000|2021-12-10 12:55:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|2
1639140950000|2021-12-10 12:55:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1639140960000|2021-12-10 12:56:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639140980000|2021-12-10 12:56:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|2
1639140990000|2021-12-10 12:56:30|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|2
1639141000000|2021-12-10 12:56:40|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|2
1639141010000|2021-12-10 12:56:50|||||||||44
1639141020000|2021-12-10 12:57:00|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|59
1639141050000|2021-12-10 12:57:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|10
1639141080000|2021-12-10 12:58:00|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|3
1639141110000|2021-12-10 12:58:30|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|4
1639141120000|2021-12-10 12:58:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|4
1639141130000|2021-12-10 12:58:50|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1639141140000|2021-12-10 12:59:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|2
1639141160000|2021-12-10 12:59:20|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1639141170000|2021-12-10 12:59:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1639141180000|2021-12-10 12:59:40|2225.9|2225.6|2226.3|2226|2226.3|2226|2225.9|2225.6|0
1639141200000|2021-12-10 13:00:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|6
1639141210000|2021-12-10 13:00:10|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|4
1639141220000|2021-12-10 13:00:20|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.9|2225.6|22
1639141230000|2021-12-10 13:00:30|2226.2|2225.9|2226.4|2226.1|2226.5|2226.2|2226.2|2225.9|22
1639141240000|2021-12-10 13:00:40|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1639141250000|2021-12-10 13:00:50|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|4
1639141260000|2021-12-10 13:01:00|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.4|2226.1|3
1639141270000|2021-12-10 13:01:10|2226.6|2226.3|2226.2|2225.9|2226.6|2226.3|2226.2|2225.9|30
1639141280000|2021-12-10 13:01:20|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|1
1639141290000|2021-12-10 13:01:30|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|1
1639141300000|2021-12-10 13:01:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1639141310000|2021-12-10 13:01:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1639141320000|2021-12-10 13:02:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1639141330000|2021-12-10 13:02:10|||||||||5
1639141340000|2021-12-10 13:02:20|2225.8|2225.5|2225.8|2225.5|2226|2225.7|2225.8|2225.5|18
1639141360000|2021-12-10 13:02:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|8
1639141370000|2021-12-10 13:02:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1639141380000|2021-12-10 13:03:00|2225.6|2225.3|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|46
1639141390000|2021-12-10 13:03:10|||||||||51
1639141400000|2021-12-10 13:03:20|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|5
1639141410000|2021-12-10 13:03:30|2225.7|2225.4|2225.2|2224.9|2225.7|2225.4|2225.2|2224.9|15
1639141420000|2021-12-10 13:03:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1639141430000|2021-12-10 13:03:50|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1639141440000|2021-12-10 13:04:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1639141450000|2021-12-10 13:04:10|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|6
1639141460000|2021-12-10 13:04:20|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|18
1639141480000|2021-12-10 13:04:40|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.3|2225|6
1639141490000|2021-12-10 13:04:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1639141500000|2021-12-10 13:05:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|10
1639141510000|2021-12-10 13:05:10|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1639141520000|2021-12-10 13:05:20|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|6
1639141530000|2021-12-10 13:05:30|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1639141540000|2021-12-10 13:05:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1639141550000|2021-12-10 13:05:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|45
1639141560000|2021-12-10 13:06:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.3|2225|7
1639141570000|2021-12-10 13:06:10|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1639141580000|2021-12-10 13:06:20|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1639141600000|2021-12-10 13:06:40|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|15
1639141610000|2021-12-10 13:06:50|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|5
1639141620000|2021-12-10 13:07:00|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|14
1639141630000|2021-12-10 13:07:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|4
1639141640000|2021-12-10 13:07:20|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.2|2223.9|39
1639141650000|2021-12-10 13:07:30|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|39
1639141660000|2021-12-10 13:07:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1639141670000|2021-12-10 13:07:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1639141680000|2021-12-10 13:08:00|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|17
1639141690000|2021-12-10 13:08:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1639141700000|2021-12-10 13:08:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|11
1639141710000|2021-12-10 13:08:30|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|6
1639141730000|2021-12-10 13:08:50|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|3
1639141740000|2021-12-10 13:09:00|||||||||1
1639141760000|2021-12-10 13:09:20|||||||||103
1639141770000|2021-12-10 13:09:30|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1639141780000|2021-12-10 13:09:40|||||||||3
1639141790000|2021-12-10 13:09:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|26
1639141800000|2021-12-10 13:10:00|2224|2223.7|2224|2223.7|2224.2|2223.9|2223.9|2223.6|11
1639141810000|2021-12-10 13:10:10|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|2
1639141820000|2021-12-10 13:10:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|10
1639141830000|2021-12-10 13:10:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|4
1639141840000|2021-12-10 13:10:40|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|2
1639141850000|2021-12-10 13:10:50|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|2
1639141860000|2021-12-10 13:11:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|10
1639141870000|2021-12-10 13:11:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|6
1639141890000|2021-12-10 13:11:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|3
1639141900000|2021-12-10 13:11:40|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|3
1639141910000|2021-12-10 13:11:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|3
1639141920000|2021-12-10 13:12:00|||||||||1
1639141940000|2021-12-10 13:12:20|||||||||2
1639141950000|2021-12-10 13:12:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1639141960000|2021-12-10 13:12:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1639141970000|2021-12-10 13:12:50|||||||||7
1639141980000|2021-12-10 13:13:00|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|5
1639141990000|2021-12-10 13:13:10|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|11
1639142000000|2021-12-10 13:13:20|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|47
1639142010000|2021-12-10 13:13:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|3
1639142020000|2021-12-10 13:13:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|4
1639142030000|2021-12-10 13:13:50|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|4
1639142040000|2021-12-10 13:14:00|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|2
1639142050000|2021-12-10 13:14:10|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|6
1639142060000|2021-12-10 13:14:20|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|6
1639142070000|2021-12-10 13:14:30|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|106
1639142080000|2021-12-10 13:14:40|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|33
1639142090000|2021-12-10 13:14:50|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|31
1639142100000|2021-12-10 13:15:00|2226.1|2225.8|2226.7|2226.4|2226.8|2226.5|2226.1|2225.8|75
1639142110000|2021-12-10 13:15:10|2226.8|2226.5|2227.4|2227.1|2227.4|2227.1|2226.8|2226.5|51
1639142120000|2021-12-10 13:15:20|2227.5|2227.2|2228.3|2228|2228.5|2228.2|2227.5|2227.2|87
1639142130000|2021-12-10 13:15:30|2228.4|2228.1|2229.5|2229.2|2229.5|2229.2|2228.4|2228.1|143
1639142140000|2021-12-10 13:15:40|2229.4|2229.1|2228.5|2228.2|2229.6|2229.3|2228.1|2227.8|77
1639142150000|2021-12-10 13:15:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228|2227.7|35
1639142160000|2021-12-10 13:16:00|2228.3|2228|2227.3|2227|2228.3|2228|2227.3|2227|36
1639142170000|2021-12-10 13:16:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|11
1639142180000|2021-12-10 13:16:20|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|10
1639142190000|2021-12-10 13:16:30|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|4
1639142200000|2021-12-10 13:16:40|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|7
1639142210000|2021-12-10 13:16:50|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|16
1639142220000|2021-12-10 13:17:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1639142230000|2021-12-10 13:17:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|61
1639142240000|2021-12-10 13:17:20|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.6|2226.3|3
1639142260000|2021-12-10 13:17:40|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|8
1639142270000|2021-12-10 13:17:50|2227|2226.7|2226.4|2226.1|2227|2226.7|2226.4|2226.1|14
1639142280000|2021-12-10 13:18:00|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|3
1639142290000|2021-12-10 13:18:10|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.6|2226.3|11
1639142300000|2021-12-10 13:18:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|4
1639142310000|2021-12-10 13:18:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.6|2226.3|14
1639142320000|2021-12-10 13:18:40|2226.6|2226.3|2227.5|2227.2|2227.5|2227.2|2226.6|2226.3|24
1639142330000|2021-12-10 13:18:50|2227.6|2227.3|2228.2|2227.9|2228.4|2228.1|2227.6|2227.3|8
1639142340000|2021-12-10 13:19:00|2228.3|2228|2228.6|2228.3|2228.8|2228.5|2228.3|2228|5
1639142350000|2021-12-10 13:19:10|2228.7|2228.4|2229|2228.7|2229.1|2228.8|2228.7|2228.4|4
1639142360000|2021-12-10 13:19:20|||||||||1
1639142370000|2021-12-10 13:19:30|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|16
1639142380000|2021-12-10 13:19:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|9
1639142390000|2021-12-10 13:19:50|2229.5|2229.2|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|22
1639142400000|2021-12-10 13:20:00|2229.7|2229.4|2229.2|2228.9|2229.8|2229.5|2229.2|2228.9|13
1639142410000|2021-12-10 13:20:10|2229.1|2228.8|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|4
1639142420000|2021-12-10 13:20:20|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|4
1639142430000|2021-12-10 13:20:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1639142440000|2021-12-10 13:20:40|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1639142450000|2021-12-10 13:20:50|2228.4|2228.1|2228.3|2228|2228.5|2228.2|2228.3|2228|15
1639142460000|2021-12-10 13:21:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1639142470000|2021-12-10 13:21:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1639142480000|2021-12-10 13:21:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1639142490000|2021-12-10 13:21:30|2228.7|2228.4|2227.8|2227.5|2228.7|2228.4|2227.8|2227.5|18
1639142500000|2021-12-10 13:21:40|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|49
1639142510000|2021-12-10 13:21:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1639142520000|2021-12-10 13:22:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1639142530000|2021-12-10 13:22:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|30
1639142540000|2021-12-10 13:22:20|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|2
1639142550000|2021-12-10 13:22:30|2228|2227.7|2227.5|2227.2|2228|2227.7|2227.5|2227.2|5
1639142560000|2021-12-10 13:22:40|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|3
1639142570000|2021-12-10 13:22:50|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|4
1639142580000|2021-12-10 13:23:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1639142590000|2021-12-10 13:23:10|2227.3|2227|2226.6|2226.3|2227.3|2227|2226.5|2226.2|17
1639142600000|2021-12-10 13:23:20|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|44
1639142610000|2021-12-10 13:23:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|7
1639142620000|2021-12-10 13:23:40|2226.7|2226.4|2227|2226.7|2227|2226.7|2226.7|2226.4|1
1639142630000|2021-12-10 13:23:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|16
1639142640000|2021-12-10 13:24:00|2226.9|2226.6|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|7
1639142650000|2021-12-10 13:24:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|5
1639142660000|2021-12-10 13:24:20|2227.5|2227.2|2227.7|2227.4|2227.8|2227.5|2227.4|2227.1|14
1639142670000|2021-12-10 13:24:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|5
1639142680000|2021-12-10 13:24:40|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|5
1639142690000|2021-12-10 13:24:50|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|9
1639142700000|2021-12-10 13:25:00|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|5
1639142710000|2021-12-10 13:25:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|4
1639142720000|2021-12-10 13:25:20|2227.6|2227.3|2228.2|2227.9|2228.4|2228.1|2227.6|2227.3|90
1639142730000|2021-12-10 13:25:30|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|21
1639142740000|2021-12-10 13:25:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|66
1639142750000|2021-12-10 13:25:50|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|0
1639142760000|2021-12-10 13:26:00|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|43
1639142770000|2021-12-10 13:26:10|2228.8|2228.5|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|10
1639142780000|2021-12-10 13:26:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1639142790000|2021-12-10 13:26:30|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.7|2228.4|1
1639142800000|2021-12-10 13:26:40|2229|2228.7|2229|2228.7|2229|2228.7|2228.6|2228.3|11
1639142810000|2021-12-10 13:26:50|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.2|2227.9|11
1639142820000|2021-12-10 13:27:00|2228.6|2228.3|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|0
1639142830000|2021-12-10 13:27:10|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|24
1639142840000|2021-12-10 13:27:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|5
1639142850000|2021-12-10 13:27:30|2228.3|2228|2227.8|2227.5|2228.3|2228|2227.6|2227.3|12
1639142860000|2021-12-10 13:27:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1639142870000|2021-12-10 13:27:50|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|4
1639142880000|2021-12-10 13:28:00|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.8|2227.5|6
1639142890000|2021-12-10 13:28:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1639142910000|2021-12-10 13:28:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|3
1639142920000|2021-12-10 13:28:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|2
1639142930000|2021-12-10 13:28:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|3
1639142950000|2021-12-10 13:29:10|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.3|2227|9
1639142960000|2021-12-10 13:29:20|2227.2|2226.9|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|83
1639142970000|2021-12-10 13:29:30|2227.4|2227.1|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|16
1639142980000|2021-12-10 13:29:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639142990000|2021-12-10 13:29:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|6
1639143000000|2021-12-10 13:30:00|2227.2|2226.9|2228.1|2227.8|2228.2|2227.9|2226.8|2226.5|50
1639143010000|2021-12-10 13:30:10|2228.6|2228.3|2232.9|2232.6|2233.1|2232.8|2228.6|2228.3|195
1639143020000|2021-12-10 13:30:20|2232.5|2232.2|2232.9|2232.6|2233.8|2233.5|2232.3|2232|45
1639143030000|2021-12-10 13:30:30|2232.8|2232.5|2235.8|2235.5|2236.5|2236.2|2232.8|2232.5|271
1639143040000|2021-12-10 13:30:40|2236.1|2235.8|2235.3|2235|2236.4|2236.1|2233.5|2233.2|49
1639143050000|2021-12-10 13:30:50|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2234.6|2234.3|49
1639143060000|2021-12-10 13:31:00|2235.3|2235|2236.5|2236.2|2236.9|2236.6|2235.3|2235|106
1639143070000|2021-12-10 13:31:10|2236.4|2236.1|2237.2|2236.9|2237.6|2237.3|2236.1|2235.8|81
1639143080000|2021-12-10 13:31:20|2237.4|2237.1|2239.2|2238.9|2239.3|2239|2237.3|2237|209
1639143090000|2021-12-10 13:31:30|2239.5|2239.2|2240.4|2240.1|2240.4|2240.1|2239.4|2239.1|131
1639143100000|2021-12-10 13:31:40|2240.3|2240|2238.7|2238.4|2240.8|2240.5|2238.7|2238.4|108
1639143110000|2021-12-10 13:31:50|2238.4|2238.1|2238.7|2238.4|2239.7|2239.4|2238.4|2238.1|38
1639143120000|2021-12-10 13:32:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.2|2237.9|57
1639143130000|2021-12-10 13:32:10|2238.8|2238.5|2238.6|2238.3|2239.5|2239.2|2237.9|2237.6|40
1639143140000|2021-12-10 13:32:20|2238.4|2238.1|2239.4|2239.1|2239.4|2239.1|2238|2237.7|55
1639143150000|2021-12-10 13:32:30|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239|2238.7|211
1639143160000|2021-12-10 13:32:40|2239.5|2239.2|2239.9|2239.6|2240|2239.7|2239.4|2239.1|62
1639143170000|2021-12-10 13:32:50|2239.7|2239.4|2239.1|2238.8|2240|2239.7|2238.9|2238.6|57
1639143180000|2021-12-10 13:33:00|2239.2|2238.9|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|333
1639143190000|2021-12-10 13:33:10|2239.7|2239.4|2239.1|2238.8|2240.1|2239.8|2238.7|2238.4|150
1639143200000|2021-12-10 13:33:20|2239|2238.7|2237.2|2236.9|2239.5|2239.2|2237.2|2236.9|44
1639143210000|2021-12-10 13:33:30|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2236.8|2236.5|33
1639143220000|2021-12-10 13:33:40|2237.7|2237.4|2237.1|2236.8|2238.2|2237.9|2237|2236.7|75
1639143230000|2021-12-10 13:33:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|10
1639143240000|2021-12-10 13:34:00|2237.6|2237.3|2237.5|2237.2|2238|2237.7|2237.4|2237.1|46
1639143250000|2021-12-10 13:34:10|2237.6|2237.3|2239.4|2239.1|2239.4|2239.1|2237.4|2237.1|234
1639143260000|2021-12-10 13:34:20|2239.5|2239.2|2240.4|2240.1|2240.5|2240.2|2239.5|2239.2|133
1639143270000|2021-12-10 13:34:30|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240|2239.7|53
1639143280000|2021-12-10 13:34:40|2240|2239.7|2239.6|2239.3|2240.2|2239.9|2239.3|2239|78
1639143290000|2021-12-10 13:34:50|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239|2238.7|127
1639143300000|2021-12-10 13:35:00|2240|2239.7|2239.8|2239.5|2240.3|2240|2239.7|2239.4|138
1639143310000|2021-12-10 13:35:10|2239.9|2239.6|2240.2|2239.9|2240.3|2240|2239.8|2239.5|55
1639143320000|2021-12-10 13:35:20|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.3|2240|51
1639143330000|2021-12-10 13:35:30|2240.9|2240.6|2240.6|2240.3|2241.2|2240.9|2240.4|2240.1|92
1639143340000|2021-12-10 13:35:40|2240.7|2240.4|2242.7|2242.4|2242.7|2242.4|2240.7|2240.4|89
1639143350000|2021-12-10 13:35:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|37
1639143360000|2021-12-10 13:36:00|2242.5|2242.2|2244|2243.7|2244.1|2243.8|2242.5|2242.2|212
1639143370000|2021-12-10 13:36:10|2244.1|2243.8|2242.8|2242.5|2244.1|2243.8|2242.7|2242.4|89
1639143380000|2021-12-10 13:36:20|2242.9|2242.6|2241.3|2241|2242.9|2242.6|2241.1|2240.8|74
1639143390000|2021-12-10 13:36:30|2241.2|2240.9|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|18
1639143400000|2021-12-10 13:36:40|2240.8|2240.5|2241.1|2240.8|2241.4|2241.1|2240.6|2240.3|107
1639143410000|2021-12-10 13:36:50|2240.9|2240.6|2241.6|2241.3|2241.6|2241.3|2240.6|2240.3|36
1639143420000|2021-12-10 13:37:00|2241.9|2241.6|2242.5|2242.2|2242.6|2242.3|2241.9|2241.6|46
1639143430000|2021-12-10 13:37:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|19
1639143440000|2021-12-10 13:37:20|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.9|2241.6|4
1639143450000|2021-12-10 13:37:30|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|20
1639143460000|2021-12-10 13:37:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.1|2240.8|38
1639143470000|2021-12-10 13:37:50|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.3|2241|16
1639143480000|2021-12-10 13:38:00|2241.3|2241|2241.3|2241|2241.6|2241.3|2241.3|2241|79
1639143490000|2021-12-10 13:38:10|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|68
1639143500000|2021-12-10 13:38:20|2241.9|2241.6|2241.2|2240.9|2242.1|2241.8|2241.2|2240.9|31
1639143510000|2021-12-10 13:38:30|2241.1|2240.8|2242.1|2241.8|2242.1|2241.8|2241|2240.7|35
1639143520000|2021-12-10 13:38:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|30
1639143530000|2021-12-10 13:38:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2241.6|2241.3|131
1639143540000|2021-12-10 13:39:00|2242|2241.7|2242.2|2241.9|2242.4|2242.1|2241.8|2241.5|20
1639143550000|2021-12-10 13:39:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|5
1639143560000|2021-12-10 13:39:20|2242.1|2241.8|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|9
1639143570000|2021-12-10 13:39:30|2241.7|2241.4|2242|2241.7|2242.3|2242|2241.6|2241.3|92
1639143580000|2021-12-10 13:39:40|2241.9|2241.6|2241.9|2241.6|2242.3|2242|2241.9|2241.6|37
1639143590000|2021-12-10 13:39:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|37
1639143600000|2021-12-10 13:40:00|2242.3|2242|2240.8|2240.5|2242.3|2242|2240.8|2240.5|48
1639143610000|2021-12-10 13:40:10|2240.7|2240.4|2239.3|2239|2240.7|2240.4|2239.2|2238.9|40
1639143620000|2021-12-10 13:40:20|2239.2|2238.9|2240.1|2239.8|2240.1|2239.8|2239|2238.7|36
1639143630000|2021-12-10 13:40:30|2240|2239.7|2238.9|2238.6|2240.1|2239.8|2238.9|2238.6|32
1639143640000|2021-12-10 13:40:40|2238.8|2238.5|2240.1|2239.8|2240.4|2240.1|2238.8|2238.5|107
1639143650000|2021-12-10 13:40:50|2240|2239.7|2239.6|2239.3|2240.1|2239.8|2239.3|2239|14
1639143660000|2021-12-10 13:41:00|2239.5|2239.2|2239.1|2238.8|2239.9|2239.6|2239.1|2238.8|14
1639143670000|2021-12-10 13:41:10|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|15
1639143680000|2021-12-10 13:41:20|2239.3|2239|2240.6|2240.3|2240.6|2240.3|2239.3|2239|4
1639143690000|2021-12-10 13:41:30|2240.8|2240.5|2241.3|2241|2241.4|2241.1|2240.8|2240.5|14
1639143700000|2021-12-10 13:41:40|2241.4|2241.1|2242.6|2242.3|2242.7|2242.4|2241.4|2241.1|38
1639143710000|2021-12-10 13:41:50|2242.3|2242|2242.3|2242|2242.3|2242|2241.7|2241.4|14
1639143720000|2021-12-10 13:42:00|2242.2|2241.9|2241.7|2241.4|2242.3|2242|2241.5|2241.2|35
1639143730000|2021-12-10 13:42:10|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|7
1639143740000|2021-12-10 13:42:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|7
1639143750000|2021-12-10 13:42:30|2241.8|2241.5|2240.8|2240.5|2241.9|2241.6|2240.8|2240.5|15
1639143760000|2021-12-10 13:42:40|2240.6|2240.3|2241.6|2241.3|2241.9|2241.6|2240.6|2240.3|23
1639143770000|2021-12-10 13:42:50|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.3|2241|6
1639143780000|2021-12-10 13:43:00|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|6
1639143790000|2021-12-10 13:43:10|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|22
1639143800000|2021-12-10 13:43:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.1|2240.8|7
1639143810000|2021-12-10 13:43:30|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.3|2240|10
1639143820000|2021-12-10 13:43:40|2240.8|2240.5|2241|2240.7|2241.2|2240.9|2240.8|2240.5|9
1639143830000|2021-12-10 13:43:50|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2240.9|2240.6|22
1639143840000|2021-12-10 13:44:00|2241.8|2241.5|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|21
1639143850000|2021-12-10 13:44:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1639143860000|2021-12-10 13:44:20|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|14
1639143870000|2021-12-10 13:44:30|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|0
1639143880000|2021-12-10 13:44:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1639143890000|2021-12-10 13:44:50|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|6
1639143900000|2021-12-10 13:45:00|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240|2239.7|30
1639143910000|2021-12-10 13:45:10|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2239.9|2239.6|89
1639143920000|2021-12-10 13:45:20|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.8|2240.5|21
1639143930000|2021-12-10 13:45:30|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|8
1639143940000|2021-12-10 13:45:40|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.6|2240.3|5
1639143950000|2021-12-10 13:45:50|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|36
1639143960000|2021-12-10 13:46:00|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|22
1639143970000|2021-12-10 13:46:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|4
1639143980000|2021-12-10 13:46:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|15
1639143990000|2021-12-10 13:46:30|2240.7|2240.4|2240.6|2240.3|2241.1|2240.8|2240.6|2240.3|29
1639144000000|2021-12-10 13:46:40|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|7
1639144010000|2021-12-10 13:46:50|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|3
1639144020000|2021-12-10 13:47:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|34
1639144030000|2021-12-10 13:47:10|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.3|2240|7
1639144040000|2021-12-10 13:47:20|2240.4|2240.1|2240|2239.7|2240.6|2240.3|2240|2239.7|137
1639144050000|2021-12-10 13:47:30|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|5
1639144060000|2021-12-10 13:47:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|17
1639144070000|2021-12-10 13:47:50|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|2
1639144080000|2021-12-10 13:48:00|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.2|2238.9|16
1639144090000|2021-12-10 13:48:10|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|9
1639144100000|2021-12-10 13:48:20|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|62
1639144110000|2021-12-10 13:48:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|4
1639144120000|2021-12-10 13:48:40|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|3
1639144130000|2021-12-10 13:48:50|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|15
1639144140000|2021-12-10 13:49:00|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1639144150000|2021-12-10 13:49:10|2239.7|2239.4|2238.7|2238.4|2239.7|2239.4|2238.7|2238.4|28
1639144160000|2021-12-10 13:49:20|2238.8|2238.5|2237.8|2237.5|2239|2238.7|2237.8|2237.5|43
1639144170000|2021-12-10 13:49:30|2237.9|2237.6|2238.8|2238.5|2238.8|2238.5|2237.8|2237.5|43
1639144180000|2021-12-10 13:49:40|2238.9|2238.6|2239.7|2239.4|2239.7|2239.4|2238.9|2238.6|15
1639144190000|2021-12-10 13:49:50|2239.8|2239.5|2238.9|2238.6|2239.9|2239.6|2238.9|2238.6|13
1639144200000|2021-12-10 13:50:00|2238.6|2238.3|2239.8|2239.5|2239.9|2239.6|2238.6|2238.3|26
1639144210000|2021-12-10 13:50:10|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|4
1639144220000|2021-12-10 13:50:20|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|2
1639144230000|2021-12-10 13:50:30|2239.7|2239.4|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|19
1639144240000|2021-12-10 13:50:40|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|14
1639144250000|2021-12-10 13:50:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2239.6|2239.3|28
1639144260000|2021-12-10 13:51:00|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|20
1639144270000|2021-12-10 13:51:10|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|2
1639144280000|2021-12-10 13:51:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|16
1639144290000|2021-12-10 13:51:30|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|20
1639144300000|2021-12-10 13:51:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|29
1639144310000|2021-12-10 13:51:50|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1639144320000|2021-12-10 13:52:00|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.3|2240|5
1639144330000|2021-12-10 13:52:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.8|2239.5|7
1639144340000|2021-12-10 13:52:20|2240.2|2239.9|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|4
1639144350000|2021-12-10 13:52:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1639144360000|2021-12-10 13:52:40|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|0
1639144370000|2021-12-10 13:52:50|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|1
1639144380000|2021-12-10 13:53:00|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|3
1639144390000|2021-12-10 13:53:10|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|2
1639144400000|2021-12-10 13:53:20|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|3
1639144410000|2021-12-10 13:53:30|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.3|2238|26
1639144420000|2021-12-10 13:53:40|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|16
1639144430000|2021-12-10 13:53:50|2238.5|2238.2|2239.1|2238.8|2239.2|2238.9|2238.5|2238.2|11
1639144440000|2021-12-10 13:54:00|2239|2238.7|2239|2238.7|2239.3|2239|2238.9|2238.6|12
1639144450000|2021-12-10 13:54:10|2238.9|2238.6|2237.9|2237.6|2238.9|2238.6|2237.9|2237.6|19
1639144460000|2021-12-10 13:54:20|2237.8|2237.5|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|5
1639144470000|2021-12-10 13:54:30|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|76
1639144480000|2021-12-10 13:54:40|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|52
1639144490000|2021-12-10 13:54:50|2237.3|2237|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|48
1639144500000|2021-12-10 13:55:00|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|17
1639144510000|2021-12-10 13:55:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|12
1639144520000|2021-12-10 13:55:20|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|27
1639144530000|2021-12-10 13:55:30|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|2
1639144540000|2021-12-10 13:55:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|8
1639144550000|2021-12-10 13:55:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|3
1639144560000|2021-12-10 13:56:00|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|10
1639144570000|2021-12-10 13:56:10|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|5
1639144580000|2021-12-10 13:56:20|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|2
1639144590000|2021-12-10 13:56:30|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.2|2236.9|2
1639144600000|2021-12-10 13:56:40|2237.4|2237.1|2237.6|2237.3|2237.9|2237.6|2237.4|2237.1|17
1639144610000|2021-12-10 13:56:50|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|10
1639144620000|2021-12-10 13:57:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|3
1639144630000|2021-12-10 13:57:10|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|11
1639144640000|2021-12-10 13:57:20|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|29
1639144650000|2021-12-10 13:57:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|3
1639144660000|2021-12-10 13:57:40|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|4
1639144670000|2021-12-10 13:57:50|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|17
1639144680000|2021-12-10 13:58:00|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|11
1639144690000|2021-12-10 13:58:10|2238.8|2238.5|2238.2|2237.9|2238.8|2238.5|2238.2|2237.9|9
1639144700000|2021-12-10 13:58:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|2
1639144710000|2021-12-10 13:58:30|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|13
1639144720000|2021-12-10 13:58:40|2237.7|2237.4|2238|2237.7|2238.2|2237.9|2237.6|2237.3|5
1639144730000|2021-12-10 13:58:50|2238.2|2237.9|2238|2237.7|2238.4|2238.1|2238|2237.7|2
1639144740000|2021-12-10 13:59:00|2238.3|2238|2238.7|2238.4|2238.8|2238.5|2238.3|2238|2
1639144750000|2021-12-10 13:59:10|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|205
1639144760000|2021-12-10 13:59:20|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|1
1639144770000|2021-12-10 13:59:30|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|52
1639144780000|2021-12-10 13:59:40|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|56
1639144790000|2021-12-10 13:59:50|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.8|2238.5|12
1639144800000|2021-12-10 14:00:00|2239.8|2239.5|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|12
1639144810000|2021-12-10 14:00:10|2239.2|2238.9|2239.5|2239.2|2239.8|2239.5|2239.2|2238.9|8
1639144820000|2021-12-10 14:00:20|2239.4|2239.1|2238.9|2238.6|2239.6|2239.3|2238.9|2238.6|7
1639144830000|2021-12-10 14:00:30|2239|2238.7|2239|2238.7|2239|2238.7|2238.8|2238.5|6
1639144840000|2021-12-10 14:00:40|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|8
1639144850000|2021-12-10 14:00:50|2239.5|2239.2|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|129
1639144860000|2021-12-10 14:01:00|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|8
1639144870000|2021-12-10 14:01:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|14
1639144880000|2021-12-10 14:01:20|||||||||1
1639144890000|2021-12-10 14:01:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|1
1639144900000|2021-12-10 14:01:40|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|24
1639144910000|2021-12-10 14:01:50|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|17
1639144920000|2021-12-10 14:02:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|21
1639144930000|2021-12-10 14:02:10|2239.1|2238.8|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|392
1639144940000|2021-12-10 14:02:20|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|16
1639144950000|2021-12-10 14:02:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1639144960000|2021-12-10 14:02:40|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|20
1639144970000|2021-12-10 14:02:50|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|6
1639144980000|2021-12-10 14:03:00|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|5
1639144990000|2021-12-10 14:03:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1639145000000|2021-12-10 14:03:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1639145010000|2021-12-10 14:03:30|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|8
1639145030000|2021-12-10 14:03:50|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|457
1639145040000|2021-12-10 14:04:00|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238|2237.7|52
1639145050000|2021-12-10 14:04:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|13
1639145060000|2021-12-10 14:04:20|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1639145070000|2021-12-10 14:04:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|6
1639145080000|2021-12-10 14:04:40|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|43
1639145090000|2021-12-10 14:04:50|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238|2237.7|62
1639145100000|2021-12-10 14:05:00|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|12
1639145110000|2021-12-10 14:05:10|2238.4|2238.1|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|14
1639145120000|2021-12-10 14:05:20|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|2
1639145130000|2021-12-10 14:05:30|||||||||2
1639145140000|2021-12-10 14:05:40|||||||||88
1639145150000|2021-12-10 14:05:50|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|10
1639145160000|2021-12-10 14:06:00|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|16
1639145170000|2021-12-10 14:06:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|8
1639145180000|2021-12-10 14:06:20|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|5
1639145190000|2021-12-10 14:06:30|2238.1|2237.8|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|12
1639145200000|2021-12-10 14:06:40|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|9
1639145210000|2021-12-10 14:06:50|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1639145220000|2021-12-10 14:07:00|2238|2237.7|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|10
1639145230000|2021-12-10 14:07:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|24
1639145240000|2021-12-10 14:07:20|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|8
1639145250000|2021-12-10 14:07:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|7
1639145260000|2021-12-10 14:07:40|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|2
1639145270000|2021-12-10 14:07:50|2237.6|2237.3|2237|2236.7|2237.6|2237.3|2236.8|2236.5|70
1639145280000|2021-12-10 14:08:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|175
1639145290000|2021-12-10 14:08:10|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|6
1639145300000|2021-12-10 14:08:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|25
1639145310000|2021-12-10 14:08:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|33
1639145320000|2021-12-10 14:08:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|5
1639145330000|2021-12-10 14:08:50|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|13
1639145340000|2021-12-10 14:09:00|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|12
1639145350000|2021-12-10 14:09:10|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|17
1639145360000|2021-12-10 14:09:20|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|1
1639145370000|2021-12-10 14:09:30|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.8|2236.5|1
1639145380000|2021-12-10 14:09:40|2236.6|2236.3|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|18
1639145390000|2021-12-10 14:09:50|2236.6|2236.3|2235.9|2235.6|2236.6|2236.3|2235.9|2235.6|20
1639145400000|2021-12-10 14:10:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|3
1639145410000|2021-12-10 14:10:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|11
1639145420000|2021-12-10 14:10:20|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|10
1639145430000|2021-12-10 14:10:30|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|14
1639145440000|2021-12-10 14:10:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|5
1639145450000|2021-12-10 14:10:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.3|2236|293
1639145460000|2021-12-10 14:11:00|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|70
1639145470000|2021-12-10 14:11:10|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|3
1639145480000|2021-12-10 14:11:20|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|23
1639145490000|2021-12-10 14:11:30|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|20
1639145500000|2021-12-10 14:11:40|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1639145510000|2021-12-10 14:11:50|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1639145520000|2021-12-10 14:12:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1639145530000|2021-12-10 14:12:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|15
1639145540000|2021-12-10 14:12:20|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|3
1639145550000|2021-12-10 14:12:30|||||||||3
1639145570000|2021-12-10 14:12:50|||||||||2
1639145580000|2021-12-10 14:13:00|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|31
1639145590000|2021-12-10 14:13:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|10
1639145600000|2021-12-10 14:13:20|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|7
1639145610000|2021-12-10 14:13:30|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|11
1639145620000|2021-12-10 14:13:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1639145630000|2021-12-10 14:13:50|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.2|2236.9|23
1639145640000|2021-12-10 14:14:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|1
1639145650000|2021-12-10 14:14:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.3|2237|1
1639145660000|2021-12-10 14:14:20|2237.5|2237.2|2237.4|2237.1|2237.7|2237.4|2237.3|2237|7
1639145670000|2021-12-10 14:14:30|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|151
1639145680000|2021-12-10 14:14:40|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.2|2236.9|19
1639145690000|2021-12-10 14:14:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|3
1639145700000|2021-12-10 14:15:00|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|10
1639145710000|2021-12-10 14:15:10|2237.3|2237|2236.7|2236.4|2237.4|2237.1|2236.6|2236.3|11
1639145720000|2021-12-10 14:15:20|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|10
1639145730000|2021-12-10 14:15:30|2236.3|2236|2236.3|2236|2236.3|2236|2235.8|2235.5|10
1639145740000|2021-12-10 14:15:40|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|3
1639145750000|2021-12-10 14:15:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|19
1639145760000|2021-12-10 14:16:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|10
1639145770000|2021-12-10 14:16:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|1
1639145780000|2021-12-10 14:16:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1639145790000|2021-12-10 14:16:30|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|273
1639145800000|2021-12-10 14:16:40|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|25
1639145810000|2021-12-10 14:16:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1639145820000|2021-12-10 14:17:00|||||||||3
1639145840000|2021-12-10 14:17:20|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|8
1639145850000|2021-12-10 14:17:30|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|32
1639145860000|2021-12-10 14:17:40|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|4
1639145870000|2021-12-10 14:17:50|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|9
1639145880000|2021-12-10 14:18:00|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|12
1639145890000|2021-12-10 14:18:10|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|10
1639145900000|2021-12-10 14:18:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|10
1639145910000|2021-12-10 14:18:30|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|12
1639145920000|2021-12-10 14:18:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|38
1639145930000|2021-12-10 14:18:50|||||||||34
1639145940000|2021-12-10 14:19:00|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|9
1639145950000|2021-12-10 14:19:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|6
1639145960000|2021-12-10 14:19:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|18
1639145970000|2021-12-10 14:19:30|||||||||3
1639145980000|2021-12-10 14:19:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1639145990000|2021-12-10 14:19:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1639146000000|2021-12-10 14:20:00|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.4|2236.1|116
1639146010000|2021-12-10 14:20:10|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.3|2236|38
1639146020000|2021-12-10 14:20:20|||||||||3
1639146030000|2021-12-10 14:20:30|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|16
1639146040000|2021-12-10 14:20:40|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|17
1639146050000|2021-12-10 14:20:50|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|4
1639146060000|2021-12-10 14:21:00|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|22
1639146070000|2021-12-10 14:21:10|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|8
1639146080000|2021-12-10 14:21:20|2236.4|2236.1|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|16
1639146090000|2021-12-10 14:21:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|17
1639146100000|2021-12-10 14:21:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236|2235.7|7
1639146110000|2021-12-10 14:21:50|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|7
1639146120000|2021-12-10 14:22:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|6
1639146130000|2021-12-10 14:22:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|448
1639146140000|2021-12-10 14:22:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|6
1639146150000|2021-12-10 14:22:30|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|31
1639146160000|2021-12-10 14:22:40|2235.9|2235.6|2236.3|2236|2236.3|2236|2235.9|2235.6|22
1639146170000|2021-12-10 14:22:50|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|58
1639146180000|2021-12-10 14:23:00|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|18
1639146190000|2021-12-10 14:23:10|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|9
1639146200000|2021-12-10 14:23:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1639146210000|2021-12-10 14:23:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|4
1639146220000|2021-12-10 14:23:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|5
1639146230000|2021-12-10 14:23:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|1
1639146240000|2021-12-10 14:24:00|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|9
1639146250000|2021-12-10 14:24:10|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.3|2237|13
1639146260000|2021-12-10 14:24:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1639146270000|2021-12-10 14:24:30|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|11
1639146280000|2021-12-10 14:24:40|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|4
1639146290000|2021-12-10 14:24:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1639146300000|2021-12-10 14:25:00|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|23
1639146310000|2021-12-10 14:25:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|8
1639146320000|2021-12-10 14:25:20|2236.6|2236.3|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|28
1639146330000|2021-12-10 14:25:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1639146340000|2021-12-10 14:25:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|6
1639146350000|2021-12-10 14:25:50|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|15
1639146360000|2021-12-10 14:26:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|15
1639146370000|2021-12-10 14:26:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|4
1639146380000|2021-12-10 14:26:20|2237.1|2236.8|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|33
1639146390000|2021-12-10 14:26:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|10
1639146400000|2021-12-10 14:26:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|45
1639146410000|2021-12-10 14:26:50|2236.8|2236.5|2236.3|2236|2236.9|2236.6|2236.2|2235.9|551
1639146420000|2021-12-10 14:27:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.3|2236|224
1639146430000|2021-12-10 14:27:10|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.3|2236|35
1639146440000|2021-12-10 14:27:20|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|169
1639146450000|2021-12-10 14:27:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|23
1639146460000|2021-12-10 14:27:40|2236.6|2236.3|2235.8|2235.5|2236.6|2236.3|2235.7|2235.4|336
1639146470000|2021-12-10 14:27:50|2235.1|2234.8|2233.8|2233.5|2235.1|2234.8|2233.8|2233.5|158
1639146480000|2021-12-10 14:28:00|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.8|2233.5|226
1639146490000|2021-12-10 14:28:10|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|16
1639146500000|2021-12-10 14:28:20|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|31
1639146510000|2021-12-10 14:28:30|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|15
1639146520000|2021-12-10 14:28:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|23
1639146530000|2021-12-10 14:28:50|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|158
1639146540000|2021-12-10 14:29:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|50
1639146550000|2021-12-10 14:29:10|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|52
1639146560000|2021-12-10 14:29:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|425
1639146570000|2021-12-10 14:29:30|2234.5|2234.2|2235.4|2235.1|2235.4|2235.1|2234.4|2234.1|167
1639146580000|2021-12-10 14:29:40|2235.3|2235|2235|2234.7|2235.4|2235.1|2234.9|2234.6|98
1639146590000|2021-12-10 14:29:50|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|125
1639146600000|2021-12-10 14:30:00|2234.8|2234.5|2236.1|2235.8|2236.4|2236.1|2234.7|2234.4|501
1639146610000|2021-12-10 14:30:10|2236.3|2236|2237.5|2237.2|2237.5|2237.2|2236.2|2235.9|274
1639146620000|2021-12-10 14:30:20|2237.8|2237.5|2238|2237.7|2238.3|2238|2237.8|2237.5|303
1639146630000|2021-12-10 14:30:30|2238.1|2237.8|2238.7|2238.4|2238.8|2238.5|2238|2237.7|421
1639146640000|2021-12-10 14:30:40|2238.4|2238.1|2238.5|2238.2|2238.9|2238.6|2237.9|2237.6|180
1639146650000|2021-12-10 14:30:50|2238.4|2238.1|2238.4|2238.1|2238.7|2238.4|2237.7|2237.4|187
1639146660000|2021-12-10 14:31:00|2238.6|2238.3|2236.6|2236.3|2238.7|2238.4|2236.6|2236.3|190
1639146670000|2021-12-10 14:31:10|2236.4|2236.1|2236.1|2235.8|2237|2236.7|2235.7|2235.4|228
1639146680000|2021-12-10 14:31:20|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2234.9|2234.6|151
1639146690000|2021-12-10 14:31:30|2235.6|2235.3|2234.6|2234.3|2235.9|2235.6|2234.5|2234.2|72
1639146700000|2021-12-10 14:31:40|2234.3|2234|2232.9|2232.6|2234.6|2234.3|2232.4|2232.1|302
1639146710000|2021-12-10 14:31:50|2233|2232.7|2234.6|2234.3|2234.8|2234.5|2232.9|2232.6|177
1639146720000|2021-12-10 14:32:00|2234.8|2234.5|2233.9|2233.6|2235|2234.7|2233.8|2233.5|177
1639146730000|2021-12-10 14:32:10|2233.7|2233.4|2234.5|2234.2|2234.8|2234.5|2233.4|2233.1|168
1639146740000|2021-12-10 14:32:20|2234.4|2234.1|2235.1|2234.8|2235.4|2235.1|2234.4|2234.1|72
1639146750000|2021-12-10 14:32:30|2235|2234.7|2235.3|2235|2235.9|2235.6|2234.8|2234.5|386
1639146760000|2021-12-10 14:32:40|2235.1|2234.8|2236.3|2236|2236.3|2236|2235.1|2234.8|422
1639146770000|2021-12-10 14:32:50|2236.5|2236.2|2237.3|2237|2237.3|2237|2236.1|2235.8|274
1639146780000|2021-12-10 14:33:00|2237.4|2237.1|2238|2237.7|2238.1|2237.8|2236.9|2236.6|117
1639146790000|2021-12-10 14:33:10|2237.9|2237.6|2237.8|2237.5|2238.4|2238.1|2237.4|2237.1|210
1639146800000|2021-12-10 14:33:20|2237.9|2237.6|2238.5|2238.2|2238.6|2238.3|2237.9|2237.6|187
1639146810000|2021-12-10 14:33:30|2238.4|2238.1|2236.9|2236.6|2238.5|2238.2|2236.7|2236.4|281
1639146820000|2021-12-10 14:33:40|2236.7|2236.4|2237.9|2237.6|2238.6|2238.3|2236.6|2236.3|89
1639146830000|2021-12-10 14:33:50|2237.8|2237.5|2238.9|2238.6|2238.9|2238.6|2237.7|2237.4|83
1639146840000|2021-12-10 14:34:00|2238.8|2238.5|2238.7|2238.4|2239.1|2238.8|2238.2|2237.9|112
1639146850000|2021-12-10 14:34:10|2238.9|2238.6|2239.2|2238.9|2239.7|2239.4|2238.8|2238.5|120
1639146860000|2021-12-10 14:34:20|2239.1|2238.8|2240.1|2239.8|2240.2|2239.9|2239.1|2238.8|164
1639146870000|2021-12-10 14:34:30|2240.2|2239.9|2239.7|2239.4|2240.4|2240.1|2239.3|2239|127
1639146880000|2021-12-10 14:34:40|2239.4|2239.1|2240.1|2239.8|2240.1|2239.8|2239.3|2239|476
1639146890000|2021-12-10 14:34:50|2240.4|2240.1|2240.3|2240|2240.7|2240.4|2239.5|2239.2|167
1639146900000|2021-12-10 14:35:00|2240.8|2240.5|2238.6|2238.3|2240.8|2240.5|2238.3|2238|859
1639146910000|2021-12-10 14:35:10|2238|2237.7|2235.6|2235.3|2238.1|2237.8|2235.5|2235.2|396
1639146920000|2021-12-10 14:35:20|2235.5|2235.2|2234.5|2234.2|2235.6|2235.3|2234.3|2234|670
1639146930000|2021-12-10 14:35:30|2234.7|2234.4|2233.8|2233.5|2234.8|2234.5|2233.8|2233.5|252
1639146940000|2021-12-10 14:35:40|2233.9|2233.6|2234.4|2234.1|2234.6|2234.3|2233.8|2233.5|107
1639146950000|2021-12-10 14:35:50|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.2|2232.9|333
1639146960000|2021-12-10 14:36:00|2234|2233.7|2233.8|2233.5|2234.2|2233.9|2233.2|2232.9|133
1639146970000|2021-12-10 14:36:10|2234.1|2233.8|2235.3|2235|2235.6|2235.3|2234.1|2233.8|328
1639146980000|2021-12-10 14:36:20|2235.4|2235.1|2236.4|2236.1|2236.4|2236.1|2234.6|2234.3|116
1639146990000|2021-12-10 14:36:30|2236.2|2235.9|2236.5|2236.2|2237|2236.7|2235.9|2235.6|201
1639147000000|2021-12-10 14:36:40|2236.4|2236.1|2235.9|2235.6|2236.6|2236.3|2235.7|2235.4|93
1639147010000|2021-12-10 14:36:50|2235.7|2235.4|2235.2|2234.9|2235.8|2235.5|2234.5|2234.2|157
1639147020000|2021-12-10 14:37:00|2235.3|2235|2236.2|2235.9|2236.2|2235.9|2234.8|2234.5|137
1639147030000|2021-12-10 14:37:10|2236.5|2236.2|2236.6|2236.3|2236.8|2236.5|2236.1|2235.8|89
1639147040000|2021-12-10 14:37:20|2236.7|2236.4|2238.1|2237.8|2238.5|2238.2|2236.7|2236.4|165
1639147050000|2021-12-10 14:37:30|2238|2237.7|2237.1|2236.8|2238|2237.7|2237.1|2236.8|86
1639147060000|2021-12-10 14:37:40|2236.8|2236.5|2236.5|2236.2|2237.9|2237.6|2236.5|2236.2|62
1639147070000|2021-12-10 14:37:50|2236.6|2236.3|2237.9|2237.6|2237.9|2237.6|2236.6|2236.3|134
1639147080000|2021-12-10 14:38:00|2237.5|2237.2|2236.6|2236.3|2237.5|2237.2|2235.9|2235.6|76
1639147090000|2021-12-10 14:38:10|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236|2235.7|105
1639147100000|2021-12-10 14:38:20|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.4|2236.1|42
1639147110000|2021-12-10 14:38:30|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2235.9|2235.6|98
1639147120000|2021-12-10 14:38:40|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2235.9|2235.6|50
1639147130000|2021-12-10 14:38:50|2236.3|2236|2237.4|2237.1|2237.5|2237.2|2236.2|2235.9|92
1639147140000|2021-12-10 14:39:00|2237.3|2237|2238.2|2237.9|2238.2|2237.9|2237.2|2236.9|79
1639147150000|2021-12-10 14:39:10|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.1|2237.8|94
1639147160000|2021-12-10 14:39:20|2238.7|2238.4|2239.7|2239.4|2239.8|2239.5|2238.4|2238.1|94
1639147170000|2021-12-10 14:39:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.3|2239|53
1639147180000|2021-12-10 14:39:40|2239.8|2239.5|2238.9|2238.6|2239.9|2239.6|2238.8|2238.5|80
1639147190000|2021-12-10 14:39:50|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.1|2237.8|76
1639147200000|2021-12-10 14:40:00|2238.6|2238.3|2240.1|2239.8|2240.1|2239.8|2238.5|2238.2|200
1639147210000|2021-12-10 14:40:10|2240.3|2240|2241.3|2241|2241.3|2241|2240.2|2239.9|106
1639147220000|2021-12-10 14:40:20|2241.2|2240.9|2240.9|2240.6|2241.5|2241.2|2240.8|2240.5|214
1639147230000|2021-12-10 14:40:30|2241|2240.7|2241|2240.7|2241.3|2241|2239.9|2239.6|101
1639147240000|2021-12-10 14:40:40|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2240.6|2240.3|226
1639147250000|2021-12-10 14:40:50|2241.6|2241.3|2240|2239.7|2241.6|2241.3|2239.9|2239.6|480
1639147260000|2021-12-10 14:41:00|2240.3|2240|2239|2238.7|2240.8|2240.5|2238.5|2238.2|1038
1639147270000|2021-12-10 14:41:10|2238.9|2238.6|2238|2237.7|2239.4|2239.1|2237.7|2237.4|700
1639147280000|2021-12-10 14:41:20|2237.9|2237.6|2237.3|2237|2237.9|2237.6|2237|2236.7|109
1639147290000|2021-12-10 14:41:30|2237.1|2236.8|2237.1|2236.8|2238.1|2237.8|2236.7|2236.4|422
1639147300000|2021-12-10 14:41:40|2236.8|2236.5|2236.2|2235.9|2237|2236.7|2235.9|2235.6|249
1639147310000|2021-12-10 14:41:50|2236|2235.7|2234.8|2234.5|2236.1|2235.8|2234.8|2234.5|115
1639147320000|2021-12-10 14:42:00|2234.7|2234.4|2234.7|2234.4|2235.9|2235.6|2234.4|2234.1|116
1639147330000|2021-12-10 14:42:10|2234.5|2234.2|2235.1|2234.8|2235.2|2234.9|2233|2232.7|123
1639147340000|2021-12-10 14:42:20|2235|2234.7|2235.7|2235.4|2235.7|2235.4|2234.8|2234.5|324
1639147350000|2021-12-10 14:42:30|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.4|2235.1|45
1639147360000|2021-12-10 14:42:40|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2234.9|2234.6|143
1639147370000|2021-12-10 14:42:50|2235.3|2235|2233.2|2232.9|2235.3|2235|2233.2|2232.9|59
1639147380000|2021-12-10 14:43:00|2233.4|2233.1|2232.6|2232.3|2233.5|2233.2|2231.9|2231.6|184
1639147390000|2021-12-10 14:43:10|2232.7|2232.4|2231.2|2230.9|2232.7|2232.4|2231.2|2230.9|78
1639147400000|2021-12-10 14:43:20|2231.3|2231|2231.2|2230.9|2231.6|2231.3|2230.7|2230.4|125
1639147410000|2021-12-10 14:43:30|2231|2230.7|2230.9|2230.6|2231.8|2231.5|2230.7|2230.4|103
1639147420000|2021-12-10 14:43:40|2230.7|2230.4|2230.7|2230.4|2231|2230.7|2230.6|2230.3|578
1639147430000|2021-12-10 14:43:50|2230.6|2230.3|2229.4|2229.1|2230.9|2230.6|2229.2|2228.9|558
1639147440000|2021-12-10 14:44:00|2229.2|2228.9|2230.9|2230.6|2231|2230.7|2229.1|2228.8|367
1639147450000|2021-12-10 14:44:10|2231.2|2230.9|2231|2230.7|2231.5|2231.2|2230.3|2230|242
1639147460000|2021-12-10 14:44:20|2230.9|2230.6|2230|2229.7|2231|2230.7|2229.4|2229.1|64
1639147470000|2021-12-10 14:44:30|2229.9|2229.6|2229.3|2229|2229.9|2229.6|2229.3|2229|57
1639147480000|2021-12-10 14:44:40|2229.4|2229.1|2228.5|2228.2|2229.4|2229.1|2228.2|2227.9|124
1639147490000|2021-12-10 14:44:50|2228.6|2228.3|2229.5|2229.2|2229.5|2229.2|2228.5|2228.2|221
1639147500000|2021-12-10 14:45:00|2229.3|2229|2229.4|2229.1|2230|2229.7|2229.2|2228.9|182
1639147510000|2021-12-10 14:45:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2228.1|2227.8|163
1639147520000|2021-12-10 14:45:20|2229.8|2229.5|2228.6|2228.3|2229.8|2229.5|2228.6|2228.3|130
1639147530000|2021-12-10 14:45:30|2228.5|2228.2|2227.9|2227.6|2228.9|2228.6|2227.9|2227.6|57
1639147540000|2021-12-10 14:45:40|2227.8|2227.5|2227.5|2227.2|2228.1|2227.8|2227.4|2227.1|107
1639147550000|2021-12-10 14:45:50|2227.4|2227.1|2227.1|2226.8|2227.4|2227.1|2226.3|2226|105
1639147560000|2021-12-10 14:46:00|2227.3|2227|2226.1|2225.8|2227.9|2227.6|2226.1|2225.8|89
1639147570000|2021-12-10 14:46:10|2226|2225.7|2225.9|2225.6|2226.7|2226.4|2225.9|2225.6|201
1639147580000|2021-12-10 14:46:20|2226|2225.7|2227|2226.7|2227.8|2227.5|2225.9|2225.6|122
1639147590000|2021-12-10 14:46:30|2226.9|2226.6|2225.8|2225.5|2227.1|2226.8|2225.7|2225.4|61
1639147600000|2021-12-10 14:46:40|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.1|2224.8|87
1639147610000|2021-12-10 14:46:50|2225.2|2224.9|2225.4|2225.1|2225.8|2225.5|2225|2224.7|76
1639147620000|2021-12-10 14:47:00|2225.1|2224.8|2224.8|2224.5|2225.3|2225|2224.7|2224.4|112
1639147630000|2021-12-10 14:47:10|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|146
1639147640000|2021-12-10 14:47:20|2224.8|2224.5|2224.1|2223.8|2224.9|2224.6|2224|2223.7|244
1639147650000|2021-12-10 14:47:30|2224.3|2224|2224.4|2224.1|2225.3|2225|2224.3|2224|184
1639147660000|2021-12-10 14:47:40|2224.5|2224.2|2224.7|2224.4|2224.9|2224.6|2224.2|2223.9|63
1639147670000|2021-12-10 14:47:50|2224.6|2224.3|2223.9|2223.6|2224.6|2224.3|2223.7|2223.4|171
1639147680000|2021-12-10 14:48:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.4|2223.1|38
1639147690000|2021-12-10 14:48:10|2223.5|2223.2|2223.4|2223.1|2224|2223.7|2223.2|2222.9|179
1639147700000|2021-12-10 14:48:20|2223.3|2223|2224|2223.7|2224.1|2223.8|2223.3|2223|1006
1639147710000|2021-12-10 14:48:30|2224.1|2223.8|2222.6|2222.3|2224.1|2223.8|2222.3|2222|116
1639147720000|2021-12-10 14:48:40|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.2|2221.9|89
1639147730000|2021-12-10 14:48:50|2222.8|2222.5|2223|2222.7|2223.4|2223.1|2222.7|2222.4|56
1639147740000|2021-12-10 14:49:00|2223.1|2222.8|2221.9|2221.6|2223.1|2222.8|2221.6|2221.3|97
1639147750000|2021-12-10 14:49:10|2221.6|2221.3|2220.3|2220|2221.6|2221.3|2220.3|2220|99
1639147760000|2021-12-10 14:49:20|2220.2|2219.9|2219.3|2219|2220.3|2220|2219.3|2219|301
1639147770000|2021-12-10 14:49:30|2219.4|2219.1|2220.9|2220.6|2220.9|2220.6|2219.1|2218.8|79
1639147780000|2021-12-10 14:49:40|2220.7|2220.4|2219|2218.7|2220.7|2220.4|2219|2218.7|107
1639147790000|2021-12-10 14:49:50|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.7|2218.4|81
1639147800000|2021-12-10 14:50:00|2219|2218.7|2218|2217.7|2219.5|2219.2|2217.7|2217.4|139
1639147810000|2021-12-10 14:50:10|2217.9|2217.6|2217.3|2217|2218.1|2217.8|2217.2|2216.9|65
1639147820000|2021-12-10 14:50:20|2217.1|2216.8|2218.4|2218.1|2219.2|2218.9|2217.1|2216.8|413
1639147830000|2021-12-10 14:50:30|2218.5|2218.2|2217.7|2217.4|2218.5|2218.2|2217.5|2217.2|113
1639147840000|2021-12-10 14:50:40|2217.8|2217.5|2217.7|2217.4|2218.4|2218.1|2217.3|2217|223
1639147850000|2021-12-10 14:50:50|2217.5|2217.2|2218.6|2218.3|2218.6|2218.3|2217.3|2217|68
1639147860000|2021-12-10 14:51:00|2218.8|2218.5|2220.5|2220.2|2220.6|2220.3|2218.7|2218.4|214
1639147870000|2021-12-10 14:51:10|2220.2|2219.9|2220.9|2220.6|2222|2221.7|2220.1|2219.8|121
1639147880000|2021-12-10 14:51:20|2220.8|2220.5|2221.5|2221.2|2222.2|2221.9|2220.6|2220.3|93
1639147890000|2021-12-10 14:51:30|2221.6|2221.3|2221|2220.7|2221.8|2221.5|2221|2220.7|42
1639147900000|2021-12-10 14:51:40|2220.9|2220.6|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|230
1639147910000|2021-12-10 14:51:50|2221.7|2221.4|2222.3|2222|2223.1|2222.8|2221.7|2221.4|112
1639147920000|2021-12-10 14:52:00|2222.5|2222.2|2222.8|2222.5|2223.4|2223.1|2222.5|2222.2|185
1639147930000|2021-12-10 14:52:10|2222.7|2222.4|2221|2220.7|2222.7|2222.4|2220.9|2220.6|107
1639147940000|2021-12-10 14:52:20|2220.9|2220.6|2220.4|2220.1|2221|2220.7|2219.9|2219.6|137
1639147950000|2021-12-10 14:52:30|2220.3|2220|2220.9|2220.6|2221.8|2221.5|2220.3|2220|75
1639147960000|2021-12-10 14:52:40|2221.1|2220.8|2221.9|2221.6|2222.2|2221.9|2220.9|2220.6|637
1639147970000|2021-12-10 14:52:50|2221.8|2221.5|2222.5|2222.2|2222.5|2222.2|2221.6|2221.3|125
1639147980000|2021-12-10 14:53:00|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2222|2221.7|98
1639147990000|2021-12-10 14:53:10|2222.3|2222|2220.2|2219.9|2222.3|2222|2220.1|2219.8|88
1639148000000|2021-12-10 14:53:20|2220.3|2220|2221|2220.7|2221.6|2221.3|2219.6|2219.3|161
1639148010000|2021-12-10 14:53:30|2220.9|2220.6|2221.7|2221.4|2222.8|2222.5|2220.7|2220.4|242
1639148020000|2021-12-10 14:53:40|2221.9|2221.6|2221.7|2221.4|2222.5|2222.2|2221.7|2221.4|58
1639148030000|2021-12-10 14:53:50|2222|2221.7|2222.1|2221.8|2222.9|2222.6|2221.8|2221.5|48
1639148040000|2021-12-10 14:54:00|2222.3|2222|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|60
1639148050000|2021-12-10 14:54:10|2222|2221.7|2221.9|2221.6|2222.5|2222.2|2221.8|2221.5|49
1639148060000|2021-12-10 14:54:20|2221.8|2221.5|2221.6|2221.3|2222.2|2221.9|2221.5|2221.2|187
1639148070000|2021-12-10 14:54:30|2221.5|2221.2|2221.7|2221.4|2222.2|2221.9|2221.3|2221|727
1639148080000|2021-12-10 14:54:40|2221.5|2221.2|2220.4|2220.1|2221.7|2221.4|2220.4|2220.1|342
1639148090000|2021-12-10 14:54:50|2220.3|2220|2219.9|2219.6|2220.6|2220.3|2219.8|2219.5|166
1639148100000|2021-12-10 14:55:00|2219.7|2219.4|2220.1|2219.8|2220.8|2220.5|2219.7|2219.4|166
1639148110000|2021-12-10 14:55:10|2220|2219.7|2219.8|2219.5|2220.8|2220.5|2219.5|2219.2|156
1639148120000|2021-12-10 14:55:20|2219.9|2219.6|2219.1|2218.8|2219.9|2219.6|2219|2218.7|55
1639148130000|2021-12-10 14:55:30|2219.2|2218.9|2217.8|2217.5|2219.4|2219.1|2217.8|2217.5|79
1639148140000|2021-12-10 14:55:40|2217.7|2217.4|2216.1|2215.8|2217.9|2217.6|2216|2215.7|157
1639148150000|2021-12-10 14:55:50|2216.2|2215.9|2216.5|2216.2|2217.5|2217.2|2215.9|2215.6|191
1639148160000|2021-12-10 14:56:00|2216.4|2216.1|2215.3|2215|2216.4|2216.1|2215|2214.7|124
1639148170000|2021-12-10 14:56:10|2215.2|2214.9|2213.9|2213.6|2215.2|2214.9|2213.9|2213.6|86
1639148180000|2021-12-10 14:56:20|2214.1|2213.8|2213.2|2212.9|2214.3|2214|2212.7|2212.4|345
1639148190000|2021-12-10 14:56:30|2213|2212.7|2212.7|2212.4|2213.8|2213.5|2212.6|2212.3|132
1639148200000|2021-12-10 14:56:40|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|89
1639148210000|2021-12-10 14:56:50|2213.2|2212.9|2214.6|2214.3|2215|2214.7|2213.2|2212.9|530
1639148220000|2021-12-10 14:57:00|2214.2|2213.9|2216.3|2216|2216.8|2216.5|2214|2213.7|247
1639148230000|2021-12-10 14:57:10|2216.2|2215.9|2215.5|2215.2|2216.3|2216|2214.7|2214.4|54
1639148240000|2021-12-10 14:57:20|2215.4|2215.1|2214.4|2214.1|2215.4|2215.1|2214.4|2214.1|54
1639148250000|2021-12-10 14:57:30|2214.5|2214.2|2213.7|2213.4|2214.9|2214.6|2213.7|2213.4|379
1639148260000|2021-12-10 14:57:40|2213.8|2213.5|2214|2213.7|2214.4|2214.1|2213.7|2213.4|272
1639148270000|2021-12-10 14:57:50|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.2|2212.9|171
1639148280000|2021-12-10 14:58:00|2213.4|2213.1|2215.5|2215.2|2215.5|2215.2|2213.4|2213.1|83
1639148290000|2021-12-10 14:58:10|2215.6|2215.3|2214.3|2214|2215.6|2215.3|2214.3|2214|65
1639148300000|2021-12-10 14:58:20|2214.4|2214.1|2214.6|2214.3|2214.7|2214.4|2213.8|2213.5|669
1639148310000|2021-12-10 14:58:30|2214.8|2214.5|2213.7|2213.4|2214.8|2214.5|2213.7|2213.4|68
1639148320000|2021-12-10 14:58:40|2213.9|2213.6|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|798
1639148330000|2021-12-10 14:58:50|2214|2213.7|2213.9|2213.6|2214.4|2214.1|2213.7|2213.4|83
1639148340000|2021-12-10 14:59:00|2214.2|2213.9|2214.6|2214.3|2214.8|2214.5|2213.9|2213.6|164
1639148350000|2021-12-10 14:59:10|2214.4|2214.1|2215.2|2214.9|2215.6|2215.3|2214.4|2214.1|213
1639148360000|2021-12-10 14:59:20|2215.1|2214.8|2215.3|2215|2215.6|2215.3|2215|2214.7|78
1639148370000|2021-12-10 14:59:30|2215.2|2214.9|2213.9|2213.6|2215.4|2215.1|2213.9|2213.6|73
1639148380000|2021-12-10 14:59:40|2213.8|2213.5|2213.2|2212.9|2214.5|2214.2|2213.1|2212.8|88
1639148390000|2021-12-10 14:59:50|2213.5|2213.2|2214.2|2213.9|2214.4|2214.1|2213.5|2213.2|330
1639148400000|2021-12-10 15:00:00|2214.4|2214.1|2214.6|2214.3|2215|2214.7|2213.6|2213.3|80
1639148410000|2021-12-10 15:00:10|2214.7|2214.4|2215.4|2215.1|2215.6|2215.3|2214.5|2214.2|80
1639148420000|2021-12-10 15:00:20|2215.5|2215.2|2216.2|2215.9|2217|2216.7|2215.4|2215.1|275
1639148430000|2021-12-10 15:00:30|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.5|2215.2|83
1639148440000|2021-12-10 15:00:40|2215.8|2215.5|2216.4|2216.1|2216.4|2216.1|2215.5|2215.2|46
1639148450000|2021-12-10 15:00:50|2216.3|2216|2217.5|2217.2|2217.5|2217.2|2216|2215.7|73
1639148460000|2021-12-10 15:01:00|2218.1|2217.8|2216.8|2216.5|2218.8|2218.5|2216.8|2216.5|146
1639148470000|2021-12-10 15:01:10|2216.9|2216.6|2215.8|2215.5|2216.9|2216.6|2215.6|2215.3|412
1639148480000|2021-12-10 15:01:20|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2214.7|2214.4|78
1639148490000|2021-12-10 15:01:30|2216.2|2215.9|2216.5|2216.2|2217.5|2217.2|2216.2|2215.9|81
1639148500000|2021-12-10 15:01:40|2216.4|2216.1|2217|2216.7|2217|2216.7|2215.9|2215.6|29
1639148510000|2021-12-10 15:01:50|2216.8|2216.5|2215.4|2215.1|2216.9|2216.6|2215.3|2215|45
1639148520000|2021-12-10 15:02:00|2215.9|2215.6|2215.5|2215.2|2215.9|2215.6|2215.1|2214.8|134
1639148530000|2021-12-10 15:02:10|2215.6|2215.3|2215.7|2215.4|2216|2215.7|2214.8|2214.5|366
1639148540000|2021-12-10 15:02:20|2215.8|2215.5|2216.5|2216.2|2216.8|2216.5|2215.8|2215.5|64
1639148550000|2021-12-10 15:02:30|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2215.7|2215.4|27
1639148560000|2021-12-10 15:02:40|2216|2215.7|2216.6|2216.3|2217|2216.7|2215.7|2215.4|34
1639148570000|2021-12-10 15:02:50|2216.7|2216.4|2216.6|2216.3|2216.9|2216.6|2215.8|2215.5|54
1639148580000|2021-12-10 15:03:00|2216.8|2216.5|2217.2|2216.9|2217.3|2217|2216.3|2216|49
1639148590000|2021-12-10 15:03:10|2217|2216.7|2216.4|2216.1|2217.1|2216.8|2216.1|2215.8|24
1639148600000|2021-12-10 15:03:20|2216.5|2216.2|2218.3|2218|2218.3|2218|2216.3|2216|79
1639148610000|2021-12-10 15:03:30|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2217.8|2217.5|52
1639148620000|2021-12-10 15:03:40|2218.3|2218|2216.6|2216.3|2218.4|2218.1|2216|2215.7|88
1639148630000|2021-12-10 15:03:50|2216.7|2216.4|2215.9|2215.6|2216.8|2216.5|2215.7|2215.4|58
1639148640000|2021-12-10 15:04:00|2215.8|2215.5|2215.7|2215.4|2216.1|2215.8|2214.9|2214.6|58
1639148650000|2021-12-10 15:04:10|2216|2215.7|2215.5|2215.2|2216.4|2216.1|2215.4|2215.1|64
1639148660000|2021-12-10 15:04:20|2215.6|2215.3|2214.9|2214.6|2215.7|2215.4|2214.6|2214.3|36
1639148670000|2021-12-10 15:04:30|2214.8|2214.5|2215.4|2215.1|2215.5|2215.2|2214.8|2214.5|47
1639148680000|2021-12-10 15:04:40|2215.6|2215.3|2214.9|2214.6|2216|2215.7|2214.9|2214.6|33
1639148690000|2021-12-10 15:04:50|2214.8|2214.5|2214.9|2214.6|2215.3|2215|2214.6|2214.3|35
1639148700000|2021-12-10 15:05:00|2215.2|2214.9|2214.4|2214.1|2215.2|2214.9|2213.7|2213.4|120
1639148710000|2021-12-10 15:05:10|2214.1|2213.8|2216.9|2216.6|2217.1|2216.8|2214|2213.7|203
1639148720000|2021-12-10 15:05:20|2217|2216.7|2218.2|2217.9|2218.4|2218.1|2217|2216.7|75
1639148730000|2021-12-10 15:05:30|2218.1|2217.8|2217.5|2217.2|2218.6|2218.3|2217.4|2217.1|146
1639148740000|2021-12-10 15:05:40|2217.3|2217|2216.4|2216.1|2217.4|2217.1|2216.2|2215.9|106
1639148750000|2021-12-10 15:05:50|2216.1|2215.8|2217.2|2216.9|2217.2|2216.9|2215.6|2215.3|89
1639148760000|2021-12-10 15:06:00|2217.1|2216.8|2216.9|2216.6|2217.5|2217.2|2216.5|2216.2|78
1639148770000|2021-12-10 15:06:10|2216.8|2216.5|2216.6|2216.3|2217.1|2216.8|2216.4|2216.1|47
1639148780000|2021-12-10 15:06:20|2216.5|2216.2|2215.8|2215.5|2216.8|2216.5|2215.7|2215.4|78
1639148790000|2021-12-10 15:06:30|2216|2215.7|2216.2|2215.9|2216.8|2216.5|2215.6|2215.3|44
1639148800000|2021-12-10 15:06:40|2216.1|2215.8|2216.6|2216.3|2216.9|2216.6|2216|2215.7|59
1639148810000|2021-12-10 15:06:50|2216.5|2216.2|2215.6|2215.3|2217|2216.7|2215.6|2215.3|82
1639148820000|2021-12-10 15:07:00|2215.8|2215.5|2216.8|2216.5|2216.8|2216.5|2215.5|2215.2|47
1639148830000|2021-12-10 15:07:10|2216.7|2216.4|2216.6|2216.3|2217.2|2216.9|2215.9|2215.6|216
1639148840000|2021-12-10 15:07:20|2216.7|2216.4|2217|2216.7|2217.4|2217.1|2216.6|2216.3|63
1639148850000|2021-12-10 15:07:30|2216.9|2216.6|2215.8|2215.5|2217|2216.7|2215.6|2215.3|191
1639148860000|2021-12-10 15:07:40|2215.9|2215.6|2215.7|2215.4|2215.9|2215.6|2215.4|2215.1|73
1639148870000|2021-12-10 15:07:50|2215.6|2215.3|2216.5|2216.2|2216.7|2216.4|2215.4|2215.1|48
1639148880000|2021-12-10 15:08:00|2216.6|2216.3|2217.3|2217|2217.3|2217|2216.5|2216.2|33
1639148890000|2021-12-10 15:08:10|2217.2|2216.9|2218.1|2217.8|2218.1|2217.8|2216.6|2216.3|52
1639148900000|2021-12-10 15:08:20|2218.2|2217.9|2218|2217.7|2218.9|2218.6|2218|2217.7|45
1639148910000|2021-12-10 15:08:30|2218.1|2217.8|2218.2|2217.9|2218.5|2218.2|2217.9|2217.6|111
1639148920000|2021-12-10 15:08:40|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.1|2217.8|58
1639148930000|2021-12-10 15:08:50|2218.6|2218.3|2219|2218.7|2219.3|2219|2218.5|2218.2|89
1639148940000|2021-12-10 15:09:00|2219.1|2218.8|2217.8|2217.5|2219.7|2219.4|2217.8|2217.5|470
1639148950000|2021-12-10 15:09:10|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|42
1639148960000|2021-12-10 15:09:20|2218|2217.7|2219.1|2218.8|2219.1|2218.8|2218|2217.7|490
1639148970000|2021-12-10 15:09:30|2219.3|2219|2218.8|2218.5|2219.5|2219.2|2218.6|2218.3|60
1639148980000|2021-12-10 15:09:40|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.3|2218|27
1639148990000|2021-12-10 15:09:50|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|53
1639149000000|2021-12-10 15:10:00|2219|2218.7|2218.3|2218|2219.7|2219.4|2218.2|2217.9|525
1639149010000|2021-12-10 15:10:10|2218.4|2218.1|2219.6|2219.3|2219.8|2219.5|2218.4|2218.1|91
1639149020000|2021-12-10 15:10:20|2219.5|2219.2|2218.5|2218.2|2220.2|2219.9|2218.4|2218.1|100
1639149030000|2021-12-10 15:10:30|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.4|2218.1|41
1639149040000|2021-12-10 15:10:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.3|2218|68
1639149050000|2021-12-10 15:10:50|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.3|2218|96
1639149060000|2021-12-10 15:11:00|2219.1|2218.8|2219.6|2219.3|2219.7|2219.4|2218.6|2218.3|123
1639149070000|2021-12-10 15:11:10|2219.4|2219.1|2217.6|2217.3|2219.5|2219.2|2217.6|2217.3|348
1639149080000|2021-12-10 15:11:20|2217.5|2217.2|2218|2217.7|2218.2|2217.9|2217.2|2216.9|58
1639149090000|2021-12-10 15:11:30|2218.2|2217.9|2218.3|2218|2218.5|2218.2|2217.9|2217.6|1256
1639149100000|2021-12-10 15:11:40|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2218|2217.7|611
1639149110000|2021-12-10 15:11:50|2218.3|2218|2218.4|2218.1|2219|2218.7|2218|2217.7|42
1639149120000|2021-12-10 15:12:00|2219|2218.7|2219.3|2219|2219.6|2219.3|2218.9|2218.6|333
1639149130000|2021-12-10 15:12:10|2219.2|2218.9|2220.2|2219.9|2220.4|2220.1|2219.2|2218.9|110
1639149140000|2021-12-10 15:12:20|2220.3|2220|2220.2|2219.9|2220.7|2220.4|2219.9|2219.6|53
1639149150000|2021-12-10 15:12:30|2220.6|2220.3|2221|2220.7|2221.1|2220.8|2220.5|2220.2|91
1639149160000|2021-12-10 15:12:40|2220.9|2220.6|2221.2|2220.9|2221.3|2221|2220.6|2220.3|50
1639149170000|2021-12-10 15:12:50|2221.3|2221|2221.5|2221.2|2221.6|2221.3|2221.1|2220.8|66
1639149180000|2021-12-10 15:13:00|2221.4|2221.1|2221.7|2221.4|2221.8|2221.5|2221.3|2221|29
1639149190000|2021-12-10 15:13:10|2221.8|2221.5|2221.9|2221.6|2222.2|2221.9|2221.7|2221.4|60
1639149200000|2021-12-10 15:13:20|2222|2221.7|2222.1|2221.8|2222.3|2222|2221.8|2221.5|41
1639149210000|2021-12-10 15:13:30|2222.4|2222.1|2223.3|2223|2223.6|2223.3|2222.3|2222|63
1639149220000|2021-12-10 15:13:40|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.7|2222.4|65
1639149230000|2021-12-10 15:13:50|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.3|2222|62
1639149240000|2021-12-10 15:14:00|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2221.8|2221.5|540
1639149250000|2021-12-10 15:14:10|2222.3|2222|2221.8|2221.5|2222.8|2222.5|2221.8|2221.5|124
1639149260000|2021-12-10 15:14:20|2221.7|2221.4|2222.6|2222.3|2222.9|2222.6|2221.6|2221.3|109
1639149270000|2021-12-10 15:14:30|2222.7|2222.4|2223.5|2223.2|2223.6|2223.3|2222.7|2222.4|260
1639149280000|2021-12-10 15:14:40|2223.4|2223.1|2222.5|2222.2|2223.6|2223.3|2222|2221.7|162
1639149290000|2021-12-10 15:14:50|2222.6|2222.3|2223.2|2222.9|2223.4|2223.1|2222.6|2222.3|66
1639149300000|2021-12-10 15:15:00|2223|2222.7|2222.6|2222.3|2223.2|2222.9|2222.4|2222.1|136
1639149310000|2021-12-10 15:15:10|2222.7|2222.4|2222|2221.7|2222.7|2222.4|2221.9|2221.6|93
1639149320000|2021-12-10 15:15:20|2222.1|2221.8|2221.7|2221.4|2222.1|2221.8|2220.9|2220.6|79
1639149330000|2021-12-10 15:15:30|2221.6|2221.3|2221.9|2221.6|2222.4|2222.1|2221.6|2221.3|32
1639149340000|2021-12-10 15:15:40|2222|2221.7|2222.8|2222.5|2222.8|2222.5|2221.8|2221.5|12
1639149350000|2021-12-10 15:15:50|2222.7|2222.4|2222.6|2222.3|2223|2222.7|2222.4|2222.1|32
1639149360000|2021-12-10 15:16:00|2222.7|2222.4|2223.6|2223.3|2223.6|2223.3|2222.7|2222.4|82
1639149370000|2021-12-10 15:16:10|2223.5|2223.2|2223.9|2223.6|2224.7|2224.4|2223.1|2222.8|151
1639149380000|2021-12-10 15:16:20|2223.8|2223.5|2224.5|2224.2|2224.6|2224.3|2223.5|2223.2|54
1639149390000|2021-12-10 15:16:30|2224.7|2224.4|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|63
1639149400000|2021-12-10 15:16:40|2225|2224.7|2225.9|2225.6|2226|2225.7|2224.9|2224.6|113
1639149410000|2021-12-10 15:16:50|2226|2225.7|2226.3|2226|2226.5|2226.2|2226|2225.7|51
1639149420000|2021-12-10 15:17:00|2225.9|2225.6|2227.8|2227.5|2227.8|2227.5|2225.9|2225.6|219
1639149430000|2021-12-10 15:17:10|2227.5|2227.2|2227.9|2227.6|2228|2227.7|2227.5|2227.2|102
1639149440000|2021-12-10 15:17:20|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.3|2227|172
1639149450000|2021-12-10 15:17:30|2227.6|2227.3|2227.7|2227.4|2228|2227.7|2227.6|2227.3|654
1639149460000|2021-12-10 15:17:40|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2227.2|2226.9|312
1639149470000|2021-12-10 15:17:50|2227.4|2227.1|2227.9|2227.6|2228|2227.7|2227.3|2227|36
1639149480000|2021-12-10 15:18:00|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2227.2|2226.9|88
1639149490000|2021-12-10 15:18:10|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|82
1639149500000|2021-12-10 15:18:20|2228|2227.7|2228.6|2228.3|2229|2228.7|2227.8|2227.5|88
1639149510000|2021-12-10 15:18:30|2228.7|2228.4|2228.7|2228.4|2229|2228.7|2228.6|2228.3|41
1639149520000|2021-12-10 15:18:40|2228.8|2228.5|2229.3|2229|2229.4|2229.1|2228.7|2228.4|88
1639149530000|2021-12-10 15:18:50|2229.1|2228.8|2229.4|2229.1|2229.5|2229.2|2229.1|2228.8|70
1639149540000|2021-12-10 15:19:00|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|144
1639149550000|2021-12-10 15:19:10|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|161
1639149560000|2021-12-10 15:19:20|2230|2229.7|2228.5|2228.2|2230|2229.7|2227.9|2227.6|122
1639149570000|2021-12-10 15:19:30|2228.4|2228.1|2228.3|2228|2228.6|2228.3|2228.2|2227.9|31
1639149580000|2021-12-10 15:19:40|2228.4|2228.1|2228.2|2227.9|2228.7|2228.4|2228.2|2227.9|33
1639149590000|2021-12-10 15:19:50|2228.3|2228|2226.8|2226.5|2228.3|2228|2226.7|2226.4|113
1639149600000|2021-12-10 15:20:00|2227.3|2227|2227|2226.7|2228.2|2227.9|2227|2226.7|201
1639149610000|2021-12-10 15:20:10|2226.7|2226.4|2227.4|2227.1|2227.6|2227.3|2226.7|2226.4|29
1639149620000|2021-12-10 15:20:20|2227.3|2227|2227.8|2227.5|2228.4|2228.1|2227|2226.7|63
1639149630000|2021-12-10 15:20:30|2227.7|2227.4|2228.2|2227.9|2228.7|2228.4|2227.5|2227.2|36
1639149640000|2021-12-10 15:20:40|2228.3|2228|2227.4|2227.1|2228.3|2228|2227.4|2227.1|33
1639149650000|2021-12-10 15:20:50|2227.5|2227.2|2227.7|2227.4|2228.3|2228|2227.4|2227.1|50
1639149660000|2021-12-10 15:21:00|2227.8|2227.5|2227.7|2227.4|2229.2|2228.9|2227.7|2227.4|81
1639149670000|2021-12-10 15:21:10|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.3|2227|34
1639149680000|2021-12-10 15:21:20|2227.3|2227|2227.7|2227.4|2227.8|2227.5|2227.3|2227|32
1639149690000|2021-12-10 15:21:30|2227.8|2227.5|2227.2|2226.9|2227.9|2227.6|2227.1|2226.8|76
1639149700000|2021-12-10 15:21:40|2227.7|2227.4|2228.1|2227.8|2228.3|2228|2227.5|2227.2|61
1639149710000|2021-12-10 15:21:50|2228.2|2227.9|2228.8|2228.5|2228.8|2228.5|2228.2|2227.9|99
1639149720000|2021-12-10 15:22:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.1|2227.8|354
1639149730000|2021-12-10 15:22:10|2228.7|2228.4|2228.9|2228.6|2229|2228.7|2228.4|2228.1|75
1639149740000|2021-12-10 15:22:20|2229|2228.7|2229.1|2228.8|2229.6|2229.3|2229|2228.7|73
1639149750000|2021-12-10 15:22:30|2229.2|2228.9|2229|2228.7|2229.5|2229.2|2228.8|2228.5|55
1639149760000|2021-12-10 15:22:40|2229.1|2228.8|2228.4|2228.1|2229.1|2228.8|2227.7|2227.4|72
1639149770000|2021-12-10 15:22:50|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2227.5|2227.2|52
1639149780000|2021-12-10 15:23:00|2228.5|2228.2|2228.4|2228.1|2229|2228.7|2228.2|2227.9|71
1639149790000|2021-12-10 15:23:10|2228.5|2228.2|2228.7|2228.4|2228.9|2228.6|2228.3|2228|41
1639149800000|2021-12-10 15:23:20|2228.9|2228.6|2228.4|2228.1|2228.9|2228.6|2228.4|2228.1|47
1639149810000|2021-12-10 15:23:30|2228.5|2228.2|2227.3|2227|2228.5|2228.2|2227.2|2226.9|146
1639149820000|2021-12-10 15:23:40|2227.2|2226.9|2226|2225.7|2227.2|2226.9|2225.7|2225.4|66
1639149830000|2021-12-10 15:23:50|2225.9|2225.6|2225.8|2225.5|2226.1|2225.8|2225.5|2225.2|82
1639149840000|2021-12-10 15:24:00|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.2|2224.9|91
1639149850000|2021-12-10 15:24:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2224.9|2224.6|31
1639149860000|2021-12-10 15:24:20|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.2|2224.9|56
1639149870000|2021-12-10 15:24:30|2225.5|2225.2|2226|2225.7|2226.1|2225.8|2225.2|2224.9|421
1639149880000|2021-12-10 15:24:40|2225.4|2225.1|2225.9|2225.6|2226|2225.7|2225.4|2225.1|31
1639149890000|2021-12-10 15:24:50|2225.8|2225.5|2225.2|2224.9|2226.2|2225.9|2225|2224.7|91
1639149900000|2021-12-10 15:25:00|2225.1|2224.8|2224.2|2223.9|2225.1|2224.8|2224.1|2223.8|126
1639149910000|2021-12-10 15:25:10|2224.1|2223.8|2223.5|2223.2|2224.2|2223.9|2223.5|2223.2|65
1639149920000|2021-12-10 15:25:20|2223.4|2223.1|2224.9|2224.6|2225.2|2224.9|2223.4|2223.1|76
1639149930000|2021-12-10 15:25:30|2224.8|2224.5|2225.2|2224.9|2225.2|2224.9|2224.5|2224.2|261
1639149940000|2021-12-10 15:25:40|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.3|2224|27
1639149950000|2021-12-10 15:25:50|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2223.9|2223.6|143
1639149960000|2021-12-10 15:26:00|2224|2223.7|2223.7|2223.4|2224.2|2223.9|2223.3|2223|183
1639149970000|2021-12-10 15:26:10|2224|2223.7|2224.3|2224|2224.4|2224.1|2223.9|2223.6|26
1639149980000|2021-12-10 15:26:20|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2224|2223.7|29
1639149990000|2021-12-10 15:26:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|974
1639150000000|2021-12-10 15:26:40|2224|2223.7|2223.4|2223.1|2224.1|2223.8|2223.2|2222.9|37
1639150010000|2021-12-10 15:26:50|2223.3|2223|2224.4|2224.1|2224.4|2224.1|2223.3|2223|314
1639150020000|2021-12-10 15:27:00|2224.1|2223.8|2224.8|2224.5|2225.4|2225.1|2224|2223.7|51
1639150030000|2021-12-10 15:27:10|2224.9|2224.6|2224.3|2224|2225.1|2224.8|2224.2|2223.9|26
1639150040000|2021-12-10 15:27:20|2224.4|2224.1|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|30
1639150050000|2021-12-10 15:27:30|2224.3|2224|2224.7|2224.4|2225|2224.7|2224.3|2224|24
1639150060000|2021-12-10 15:27:40|2224.6|2224.3|2224.8|2224.5|2225.3|2225|2224.4|2224.1|28
1639150070000|2021-12-10 15:27:50|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.8|2224.5|23
1639150080000|2021-12-10 15:28:00|2224.8|2224.5|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|34
1639150090000|2021-12-10 15:28:10|2224|2223.7|2223.5|2223.2|2224.3|2224|2223.2|2222.9|52
1639150100000|2021-12-10 15:28:20|2223.6|2223.3|2222.9|2222.6|2223.8|2223.5|2222.8|2222.5|36
1639150110000|2021-12-10 15:28:30|2222.8|2222.5|2223|2222.7|2223.2|2222.9|2222.5|2222.2|266
1639150120000|2021-12-10 15:28:40|2223.1|2222.8|2222.7|2222.4|2223.1|2222.8|2222.6|2222.3|34
1639150130000|2021-12-10 15:28:50|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.4|2222.1|182
1639150140000|2021-12-10 15:29:00|2222.8|2222.5|2223|2222.7|2223.2|2222.9|2222.4|2222.1|37
1639150150000|2021-12-10 15:29:10|2222.9|2222.6|2223.3|2223|2223.7|2223.4|2222.9|2222.6|26
1639150160000|2021-12-10 15:29:20|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2222.8|2222.5|67
1639150170000|2021-12-10 15:29:30|2223.4|2223.1|2224.8|2224.5|2224.9|2224.6|2223.4|2223.1|45
1639150180000|2021-12-10 15:29:40|2224.9|2224.6|2224.7|2224.4|2225.5|2225.2|2224.6|2224.3|57
1639150190000|2021-12-10 15:29:50|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.2|2223.9|35
1639150200000|2021-12-10 15:30:00|2224.8|2224.5|2224.2|2223.9|2225.1|2224.8|2223.2|2222.9|87
1639150210000|2021-12-10 15:30:10|2224|2223.7|2224.4|2224.1|2224.4|2224.1|2223.3|2223|27
1639150220000|2021-12-10 15:30:20|2224.3|2224|2224.9|2224.6|2225|2224.7|2224.1|2223.8|50
1639150230000|2021-12-10 15:30:30|2224.8|2224.5|2225.3|2225|2225.3|2225|2224.8|2224.5|64
1639150240000|2021-12-10 15:30:40|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.6|2224.3|32
1639150250000|2021-12-10 15:30:50|2224.4|2224.1|2223.5|2223.2|2224.5|2224.2|2223.5|2223.2|51
1639150260000|2021-12-10 15:31:00|2223.4|2223.1|2221.7|2221.4|2223.4|2223.1|2221.7|2221.4|75
1639150270000|2021-12-10 15:31:10|2221.5|2221.2|2220.7|2220.4|2221.8|2221.5|2220.7|2220.4|48
1639150280000|2021-12-10 15:31:20|2220.6|2220.3|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|44
1639150290000|2021-12-10 15:31:30|2221.4|2221.1|2220.6|2220.3|2221.4|2221.1|2220.5|2220.2|53
1639150300000|2021-12-10 15:31:40|2220.5|2220.2|2220.8|2220.5|2221.1|2220.8|2220.4|2220.1|44
1639150310000|2021-12-10 15:31:50|2220.7|2220.4|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|43
1639150320000|2021-12-10 15:32:00|2220.3|2220|2220|2219.7|2220.5|2220.2|2220|2219.7|52
1639150330000|2021-12-10 15:32:10|2220.1|2219.8|2219.9|2219.6|2220.4|2220.1|2219.6|2219.3|30
1639150340000|2021-12-10 15:32:20|2219.8|2219.5|2219.7|2219.4|2220.1|2219.8|2219.6|2219.3|72
1639150350000|2021-12-10 15:32:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|47
1639150360000|2021-12-10 15:32:40|2219.5|2219.2|2219.1|2218.8|2219.5|2219.2|2218.7|2218.4|41
1639150370000|2021-12-10 15:32:50|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|64
1639150380000|2021-12-10 15:33:00|2219.1|2218.8|2217.7|2217.4|2219.1|2218.8|2217.6|2217.3|405
1639150390000|2021-12-10 15:33:10|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217|2216.7|51
1639150400000|2021-12-10 15:33:20|2217.4|2217.1|2217.2|2216.9|2217.7|2217.4|2216.7|2216.4|897
1639150410000|2021-12-10 15:33:30|2217.3|2217|2217.3|2217|2217.8|2217.5|2217.3|2217|85
1639150420000|2021-12-10 15:33:40|2217.4|2217.1|2217.6|2217.3|2217.8|2217.5|2216.7|2216.4|69
1639150430000|2021-12-10 15:33:50|2217.7|2217.4|2216.9|2216.6|2217.9|2217.6|2216.9|2216.6|31
1639150440000|2021-12-10 15:34:00|2216.8|2216.5|2215.8|2215.5|2216.8|2216.5|2215.6|2215.3|148
1639150450000|2021-12-10 15:34:10|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|44
1639150460000|2021-12-10 15:34:20|2215.8|2215.5|2215.6|2215.3|2215.9|2215.6|2215.3|2215|80
1639150470000|2021-12-10 15:34:30|2215.4|2215.1|2215|2214.7|2215.5|2215.2|2214.9|2214.6|303
1639150480000|2021-12-10 15:34:40|2214.9|2214.6|2215.6|2215.3|2215.7|2215.4|2214.8|2214.5|174
1639150490000|2021-12-10 15:34:50|2215.5|2215.2|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|53
1639150500000|2021-12-10 15:35:00|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2214.7|2214.4|73
1639150510000|2021-12-10 15:35:10|2215.1|2214.8|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|50
1639150520000|2021-12-10 15:35:20|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2213.7|2213.4|84
1639150530000|2021-12-10 15:35:30|2213.9|2213.6|2213.2|2212.9|2214.3|2214|2213.2|2212.9|64
1639150540000|2021-12-10 15:35:40|2213.1|2212.8|2212.7|2212.4|2213.2|2212.9|2212.6|2212.3|59
1639150550000|2021-12-10 15:35:50|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|83
1639150560000|2021-12-10 15:36:00|2212.8|2212.5|2211.9|2211.6|2212.9|2212.6|2211.3|2211|135
1639150570000|2021-12-10 15:36:10|2212.1|2211.8|2213.8|2213.5|2213.8|2213.5|2212|2211.7|144
1639150580000|2021-12-10 15:36:20|2213.9|2213.6|2213.5|2213.2|2214.2|2213.9|2213.3|2213|300
1639150590000|2021-12-10 15:36:30|2213.7|2213.4|2214.4|2214.1|2214.4|2214.1|2213.5|2213.2|58
1639150600000|2021-12-10 15:36:40|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2213.9|2213.6|123
1639150610000|2021-12-10 15:36:50|2214.5|2214.2|2214.5|2214.2|2215.3|2215|2214.5|2214.2|39
1639150620000|2021-12-10 15:37:00|2214.8|2214.5|2214.2|2213.9|2215|2214.7|2214.2|2213.9|58
1639150630000|2021-12-10 15:37:10|2214.1|2213.8|2214.3|2214|2214.9|2214.6|2214.1|2213.8|118
1639150640000|2021-12-10 15:37:20|2214.2|2213.9|2214.9|2214.6|2214.9|2214.6|2214.2|2213.9|680
1639150650000|2021-12-10 15:37:30|2215|2214.7|2215.6|2215.3|2215.9|2215.6|2214.7|2214.4|110
1639150660000|2021-12-10 15:37:40|2215.4|2215.1|2216.1|2215.8|2216.1|2215.8|2215.2|2214.9|71
1639150670000|2021-12-10 15:37:50|2216.2|2215.9|2216|2215.7|2216.3|2216|2215.8|2215.5|75
1639150680000|2021-12-10 15:38:00|2216.1|2215.8|2216.5|2216.2|2216.7|2216.4|2216|2215.7|55
1639150690000|2021-12-10 15:38:10|2216.3|2216|2215.5|2215.2|2216.5|2216.2|2215.5|2215.2|75
1639150700000|2021-12-10 15:38:20|2215.7|2215.4|2216.3|2216|2216.6|2216.3|2215.6|2215.3|34
1639150710000|2021-12-10 15:38:30|2216.4|2216.1|2216.1|2215.8|2216.7|2216.4|2216.1|2215.8|72
1639150720000|2021-12-10 15:38:40|2216|2215.7|2216.5|2216.2|2216.5|2216.2|2215.6|2215.3|57
1639150730000|2021-12-10 15:38:50|2216.4|2216.1|2216.8|2216.5|2216.9|2216.6|2216|2215.7|68
1639150740000|2021-12-10 15:39:00|2216.3|2216|2216.9|2216.6|2217.3|2217|2216.1|2215.8|258
1639150750000|2021-12-10 15:39:10|2216.8|2216.5|2216.8|2216.5|2217|2216.7|2216.6|2216.3|19
1639150760000|2021-12-10 15:39:20|2216.9|2216.6|2216.2|2215.9|2216.9|2216.6|2216.1|2215.8|57
1639150770000|2021-12-10 15:39:30|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215.4|2215.1|83
1639150780000|2021-12-10 15:39:40|2215.5|2215.2|2215|2214.7|2215.5|2215.2|2214.4|2214.1|388
1639150790000|2021-12-10 15:39:50|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2214.6|2214.3|40
1639150800000|2021-12-10 15:40:00|2215|2214.7|2215.3|2215|2215.3|2215|2214.2|2213.9|56
1639150810000|2021-12-10 15:40:10|2215.6|2215.3|2215.3|2215|2216.3|2216|2215.3|2215|59
1639150820000|2021-12-10 15:40:20|2215.1|2214.8|2215.8|2215.5|2215.9|2215.6|2214.8|2214.5|58
1639150830000|2021-12-10 15:40:30|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.4|2215.1|83
1639150840000|2021-12-10 15:40:40|2215.6|2215.3|2214.8|2214.5|2215.6|2215.3|2214.6|2214.3|22
1639150850000|2021-12-10 15:40:50|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.4|2214.1|24
1639150860000|2021-12-10 15:41:00|2214.7|2214.4|2215.1|2214.8|2215.2|2214.9|2214.3|2214|23
1639150870000|2021-12-10 15:41:10|2214.9|2214.6|2215.6|2215.3|2215.7|2215.4|2214.8|2214.5|13
1639150880000|2021-12-10 15:41:20|2215.5|2215.2|2216.6|2216.3|2216.6|2216.3|2215|2214.7|38
1639150890000|2021-12-10 15:41:30|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.1|2215.8|51
1639150900000|2021-12-10 15:41:40|2216.6|2216.3|2215.9|2215.6|2216.7|2216.4|2215.9|2215.6|42
1639150910000|2021-12-10 15:41:50|2216.2|2215.9|2215.8|2215.5|2216.2|2215.9|2215.6|2215.3|29
1639150920000|2021-12-10 15:42:00|2215.9|2215.6|2216.7|2216.4|2216.9|2216.6|2215.8|2215.5|33
1639150930000|2021-12-10 15:42:10|2216.5|2216.2|2216|2215.7|2216.9|2216.6|2216|2215.7|19
1639150940000|2021-12-10 15:42:20|2216.1|2215.8|2214.7|2214.4|2216.1|2215.8|2214.7|2214.4|37
1639150950000|2021-12-10 15:42:30|2214.8|2214.5|2214.7|2214.4|2215.5|2215.2|2214.7|2214.4|20
1639150960000|2021-12-10 15:42:40|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.2|2213.9|150
1639150970000|2021-12-10 15:42:50|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|95
1639150980000|2021-12-10 15:43:00|2215.5|2215.2|2214.4|2214.1|2215.5|2215.2|2214.3|2214|29
1639150990000|2021-12-10 15:43:10|2214.3|2214|2214|2213.7|2214.4|2214.1|2213.8|2213.5|57
1639151000000|2021-12-10 15:43:20|2213.9|2213.6|2213.4|2213.1|2214|2213.7|2213.4|2213.1|37
1639151010000|2021-12-10 15:43:30|2213.5|2213.2|2213.6|2213.3|2213.9|2213.6|2213.3|2213|32
1639151020000|2021-12-10 15:43:40|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.4|2213.1|45
1639151030000|2021-12-10 15:43:50|2213.9|2213.6|2214.7|2214.4|2214.8|2214.5|2213.8|2213.5|123
1639151040000|2021-12-10 15:44:00|2214.8|2214.5|2214.9|2214.6|2215.4|2215.1|2214.2|2213.9|147
1639151050000|2021-12-10 15:44:10|2214.7|2214.4|2214.2|2213.9|2215.4|2215.1|2214.2|2213.9|43
1639151060000|2021-12-10 15:44:20|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|153
1639151070000|2021-12-10 15:44:30|2214.4|2214.1|2213.9|2213.6|2214.7|2214.4|2213.8|2213.5|56
1639151080000|2021-12-10 15:44:40|2214|2213.7|2214.5|2214.2|2214.6|2214.3|2214|2213.7|20
1639151090000|2021-12-10 15:44:50|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.2|2213.9|22
1639151100000|2021-12-10 15:45:00|2214.3|2214|2214.7|2214.4|2214.9|2214.6|2213.8|2213.5|24
1639151110000|2021-12-10 15:45:10|2214.6|2214.3|2213.6|2213.3|2214.7|2214.4|2213.4|2213.1|31
1639151120000|2021-12-10 15:45:20|2213.7|2213.4|2214|2213.7|2214.2|2213.9|2213.6|2213.3|40
1639151130000|2021-12-10 15:45:30|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|42
1639151140000|2021-12-10 15:45:40|2213.7|2213.4|2213.7|2213.4|2214|2213.7|2213.6|2213.3|42
1639151150000|2021-12-10 15:45:50|2213.8|2213.5|2213.6|2213.3|2214.6|2214.3|2213.6|2213.3|18
1639151160000|2021-12-10 15:46:00|2213.5|2213.2|2212|2211.7|2213.5|2213.2|2212|2211.7|60
1639151170000|2021-12-10 15:46:10|2211.9|2211.6|2211.7|2211.4|2212.2|2211.9|2211.6|2211.3|69
1639151180000|2021-12-10 15:46:20|2211.6|2211.3|2210.6|2210.3|2211.8|2211.5|2210.6|2210.3|108
1639151190000|2021-12-10 15:46:30|2210.8|2210.5|2213.4|2213.1|2213.4|2213.1|2210.6|2210.3|65
1639151200000|2021-12-10 15:46:40|2213.6|2213.3|2214.1|2213.8|2214.2|2213.9|2213.3|2213|51
1639151210000|2021-12-10 15:46:50|2214.5|2214.2|2215.1|2214.8|2215.1|2214.8|2213.9|2213.6|104
1639151220000|2021-12-10 15:47:00|2215.4|2215.1|2214.9|2214.6|2215.6|2215.3|2214.9|2214.6|149
1639151230000|2021-12-10 15:47:10|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.2|2213.9|112
1639151240000|2021-12-10 15:47:20|2215|2214.7|2215.7|2215.4|2215.8|2215.5|2214.9|2214.6|119
1639151250000|2021-12-10 15:47:30|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.3|2215|37
1639151260000|2021-12-10 15:47:40|2215.9|2215.6|2215.1|2214.8|2216.1|2215.8|2215|2214.7|35
1639151270000|2021-12-10 15:47:50|2215|2214.7|2214.8|2214.5|2215.4|2215.1|2214.6|2214.3|52
1639151280000|2021-12-10 15:48:00|2214.6|2214.3|2214.5|2214.2|2214.9|2214.6|2214|2213.7|39
1639151290000|2021-12-10 15:48:10|2214.6|2214.3|2215.5|2215.2|2215.8|2215.5|2214.6|2214.3|73
1639151300000|2021-12-10 15:48:20|2215.6|2215.3|2214.9|2214.6|2215.6|2215.3|2214.7|2214.4|183
1639151310000|2021-12-10 15:48:30|2214.6|2214.3|2214|2213.7|2214.6|2214.3|2213.9|2213.6|289
1639151320000|2021-12-10 15:48:40|2214.1|2213.8|2214.6|2214.3|2214.6|2214.3|2213.9|2213.6|34
1639151330000|2021-12-10 15:48:50|2214.3|2214|2213.9|2213.6|2214.5|2214.2|2213.9|2213.6|93
1639151340000|2021-12-10 15:49:00|2214.1|2213.8|2213.3|2213|2214.8|2214.5|2213.2|2212.9|71
1639151350000|2021-12-10 15:49:10|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2212.9|2212.6|95
1639151360000|2021-12-10 15:49:20|2213.1|2212.8|2212.8|2212.5|2213.3|2213|2212.5|2212.2|82
1639151370000|2021-12-10 15:49:30|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.3|2212|43
1639151380000|2021-12-10 15:49:40|2212.5|2212.2|2212.2|2211.9|2212.8|2212.5|2212.2|2211.9|101
1639151390000|2021-12-10 15:49:50|2212.1|2211.8|2211.2|2210.9|2212.2|2211.9|2211.2|2210.9|49
1639151400000|2021-12-10 15:50:00|2211.3|2211|2211|2210.7|2212.1|2211.8|2210.9|2210.6|214
1639151410000|2021-12-10 15:50:10|2211.1|2210.8|2212|2211.7|2212.4|2212.1|2211|2210.7|216
1639151420000|2021-12-10 15:50:20|2212.1|2211.8|2212.6|2212.3|2213.3|2213|2212.1|2211.8|101
1639151430000|2021-12-10 15:50:30|2212.7|2212.4|2213.8|2213.5|2213.9|2213.6|2212.6|2212.3|61
1639151440000|2021-12-10 15:50:40|2213.7|2213.4|2214.3|2214|2214.6|2214.3|2213.7|2213.4|61
1639151450000|2021-12-10 15:50:50|2214.1|2213.8|2214.9|2214.6|2215.6|2215.3|2214.1|2213.8|79
1639151460000|2021-12-10 15:51:00|2214.4|2214.1|2215.5|2215.2|2216|2215.7|2214.4|2214.1|63
1639151470000|2021-12-10 15:51:10|2215.6|2215.3|2216|2215.7|2216.6|2216.3|2215.5|2215.2|56
1639151480000|2021-12-10 15:51:20|2216.1|2215.8|2216.7|2216.4|2217.2|2216.9|2216|2215.7|49
1639151490000|2021-12-10 15:51:30|2216.5|2216.2|2216|2215.7|2216.6|2216.3|2215.8|2215.5|33
1639151500000|2021-12-10 15:51:40|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2215.4|2215.1|79
1639151510000|2021-12-10 15:51:50|2216.6|2216.3|2216.1|2215.8|2216.7|2216.4|2216.1|2215.8|36
1639151520000|2021-12-10 15:52:00|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2215.7|2215.4|64
1639151530000|2021-12-10 15:52:10|2216.2|2215.9|2215.1|2214.8|2216.2|2215.9|2215.1|2214.8|31
1639151540000|2021-12-10 15:52:20|2215|2214.7|2215.3|2215|2215.6|2215.3|2214.8|2214.5|28
1639151550000|2021-12-10 15:52:30|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215|2214.7|11
1639151560000|2021-12-10 15:52:40|2215.4|2215.1|2215|2214.7|2215.6|2215.3|2214.9|2214.6|34
1639151570000|2021-12-10 15:52:50|2214.9|2214.6|2215.3|2215|2215.3|2215|2214.9|2214.6|52
1639151580000|2021-12-10 15:53:00|2215.5|2215.2|2214.9|2214.6|2215.6|2215.3|2214.9|2214.6|43
1639151590000|2021-12-10 15:53:10|2215|2214.7|2215.6|2215.3|2215.7|2215.4|2215|2214.7|43
1639151600000|2021-12-10 15:53:20|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.3|2215|25
1639151610000|2021-12-10 15:53:30|2215.5|2215.2|2215.6|2215.3|2215.9|2215.6|2214.8|2214.5|26
1639151620000|2021-12-10 15:53:40|2215.7|2215.4|2216.3|2216|2216.6|2216.3|2215.7|2215.4|39
1639151630000|2021-12-10 15:53:50|2216.2|2215.9|2215.6|2215.3|2216.2|2215.9|2215.6|2215.3|41
1639151640000|2021-12-10 15:54:00|2215.3|2215|2215.2|2214.9|2215.6|2215.3|2215|2214.7|45
1639151650000|2021-12-10 15:54:10|2215.3|2215|2215.4|2215.1|2215.7|2215.4|2215.2|2214.9|32
1639151660000|2021-12-10 15:54:20|2215.2|2214.9|2215.4|2215.1|2215.6|2215.3|2215.2|2214.9|57
1639151670000|2021-12-10 15:54:30|2215.8|2215.5|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|61
1639151680000|2021-12-10 15:54:40|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2214.9|2214.6|48
1639151690000|2021-12-10 15:54:50|2215.9|2215.6|2216|2215.7|2216.3|2216|2215.8|2215.5|31
1639151700000|2021-12-10 15:55:00|2215.9|2215.6|2216.4|2216.1|2216.7|2216.4|2215.7|2215.4|51
1639151710000|2021-12-10 15:55:10|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216|2215.7|44
1639151720000|2021-12-10 15:55:20|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|47
1639151730000|2021-12-10 15:55:30|2216.6|2216.3|2216.8|2216.5|2217.1|2216.8|2216.3|2216|53
1639151740000|2021-12-10 15:55:40|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.2|2215.9|45
1639151750000|2021-12-10 15:55:50|2216.1|2215.8|2215.6|2215.3|2216.4|2216.1|2215.2|2214.9|36
1639151760000|2021-12-10 15:56:00|2215.4|2215.1|2214.1|2213.8|2215.4|2215.1|2213.9|2213.6|59
1639151770000|2021-12-10 15:56:10|2214.3|2214|2214.4|2214.1|2214.9|2214.6|2214.1|2213.8|37
1639151780000|2021-12-10 15:56:20|2214.5|2214.2|2216|2215.7|2216.1|2215.8|2214.5|2214.2|45
1639151790000|2021-12-10 15:56:30|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216|2215.7|53
1639151800000|2021-12-10 15:56:40|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|30
1639151810000|2021-12-10 15:56:50|2216.3|2216|2215.5|2215.2|2216.3|2216|2215.1|2214.8|51
1639151820000|2021-12-10 15:57:00|2216|2215.7|2216.2|2215.9|2216.3|2216|2215.7|2215.4|70
1639151830000|2021-12-10 15:57:10|2216.1|2215.8|2215.6|2215.3|2216.3|2216|2215.4|2215.1|40
1639151840000|2021-12-10 15:57:20|2215.5|2215.2|2215|2214.7|2215.7|2215.4|2214.9|2214.6|75
1639151850000|2021-12-10 15:57:30|2214.9|2214.6|2214.4|2214.1|2214.9|2214.6|2214.2|2213.9|85
1639151860000|2021-12-10 15:57:40|2214.3|2214|2213.4|2213.1|2214.3|2214|2213.3|2213|56
1639151870000|2021-12-10 15:57:50|2213.5|2213.2|2213.3|2213|2213.6|2213.3|2213.3|2213|65
1639151880000|2021-12-10 15:58:00|2213.2|2212.9|2213|2212.7|2213.3|2213|2212.9|2212.6|55
1639151890000|2021-12-10 15:58:10|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213|2212.7|44
1639151900000|2021-12-10 15:58:20|2213.8|2213.5|2214.4|2214.1|2215.2|2214.9|2213.5|2213.2|47
1639151910000|2021-12-10 15:58:30|2214.3|2214|2214.8|2214.5|2214.9|2214.6|2213.9|2213.6|138
1639151920000|2021-12-10 15:58:40|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.7|2214.4|46
1639151930000|2021-12-10 15:58:50|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|34
1639151940000|2021-12-10 15:59:00|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.2|2213.9|102
1639151950000|2021-12-10 15:59:10|2214.3|2214|2213.5|2213.2|2214.4|2214.1|2213.4|2213.1|36
1639151960000|2021-12-10 15:59:20|2213.6|2213.3|2213.1|2212.8|2213.6|2213.3|2212.8|2212.5|39
1639151970000|2021-12-10 15:59:30|2213.2|2212.9|2212.9|2212.6|2213.3|2213|2212.9|2212.6|192
1639151980000|2021-12-10 15:59:40|2213|2212.7|2213|2212.7|2213.3|2213|2212.9|2212.6|904
1639151990000|2021-12-10 15:59:50|2212.9|2212.6|2214|2213.7|2214.1|2213.8|2212.9|2212.6|172
1639152000000|2021-12-10 16:00:00|2213.9|2213.6|2213.3|2213|2213.9|2213.6|2212.9|2212.6|95
1639152010000|2021-12-10 16:00:10|2213.7|2213.4|2212.3|2212|2213.9|2213.6|2212.1|2211.8|24
1639152020000|2021-12-10 16:00:20|2212.2|2211.9|2213.5|2213.2|2213.6|2213.3|2212.2|2211.9|52
1639152030000|2021-12-10 16:00:30|2213.4|2213.1|2214.1|2213.8|2214.2|2213.9|2213.4|2213.1|69
1639152040000|2021-12-10 16:00:40|2214|2213.7|2212.8|2212.5|2214|2213.7|2212.8|2212.5|24
1639152050000|2021-12-10 16:00:50|2212.9|2212.6|2212.4|2212.1|2213.2|2212.9|2212.3|2212|69
1639152060000|2021-12-10 16:01:00|2212.6|2212.3|2212.2|2211.9|2213.1|2212.8|2212.1|2211.8|291
1639152070000|2021-12-10 16:01:10|2212.1|2211.8|2211.6|2211.3|2212.2|2211.9|2211.6|2211.3|30
1639152080000|2021-12-10 16:01:20|2211.5|2211.2|2211.2|2210.9|2211.8|2211.5|2211.2|2210.9|132
1639152090000|2021-12-10 16:01:30|2211.3|2211|2211.7|2211.4|2212.1|2211.8|2211.2|2210.9|54
1639152100000|2021-12-10 16:01:40|2211.6|2211.3|2212.4|2212.1|2212.5|2212.2|2211.6|2211.3|19
1639152110000|2021-12-10 16:01:50|2212.5|2212.2|2212.1|2211.8|2212.9|2212.6|2212|2211.7|33
1639152120000|2021-12-10 16:02:00|2212.4|2212.1|2212.9|2212.6|2212.9|2212.6|2212.3|2212|28
1639152130000|2021-12-10 16:02:10|2212.8|2212.5|2212.9|2212.6|2213.3|2213|2212.8|2212.5|30
1639152140000|2021-12-10 16:02:20|2213|2212.7|2212.2|2211.9|2213|2212.7|2212.2|2211.9|37
1639152150000|2021-12-10 16:02:30|2212.1|2211.8|2212.8|2212.5|2212.9|2212.6|2212|2211.7|92
1639152160000|2021-12-10 16:02:40|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.1|2211.8|21
1639152170000|2021-12-10 16:02:50|2212.6|2212.3|2212|2211.7|2212.7|2212.4|2211.9|2211.6|53
1639152180000|2021-12-10 16:03:00|2211.9|2211.6|2211.1|2210.8|2212|2211.7|2210.9|2210.6|90
1639152190000|2021-12-10 16:03:10|2211.2|2210.9|2210.7|2210.4|2211.4|2211.1|2210.4|2210.1|49
1639152200000|2021-12-10 16:03:20|2210.8|2210.5|2211.3|2211|2211.7|2211.4|2210.8|2210.5|51
1639152210000|2021-12-10 16:03:30|2211.2|2210.9|2210.5|2210.2|2211.2|2210.9|2210.5|2210.2|14
1639152220000|2021-12-10 16:03:40|2210.6|2210.3|2209.9|2209.6|2210.8|2210.5|2209.9|2209.6|60
1639152230000|2021-12-10 16:03:50|2209.8|2209.5|2210.2|2209.9|2210.4|2210.1|2209.3|2209|133
1639152240000|2021-12-10 16:04:00|2210.1|2209.8|2209.5|2209.2|2210.3|2210|2209.1|2208.8|67
1639152250000|2021-12-10 16:04:10|2209.4|2209.1|2209.1|2208.8|2209.6|2209.3|2209.1|2208.8|171
1639152260000|2021-12-10 16:04:20|2209.2|2208.9|2209.6|2209.3|2209.7|2209.4|2209|2208.7|74
1639152270000|2021-12-10 16:04:30|2209.7|2209.4|2210.1|2209.8|2210.1|2209.8|2208.5|2208.2|66
1639152280000|2021-12-10 16:04:40|2210|2209.7|2209.4|2209.1|2210|2209.7|2209.3|2209|37
1639152290000|2021-12-10 16:04:50|2209.5|2209.2|2208.7|2208.4|2209.5|2209.2|2208.6|2208.3|85
1639152300000|2021-12-10 16:05:00|2208.6|2208.3|2208.9|2208.6|2209.4|2209.1|2208.6|2208.3|112
1639152310000|2021-12-10 16:05:10|2209.1|2208.8|2208.1|2207.8|2209.1|2208.8|2208|2207.7|307
1639152320000|2021-12-10 16:05:20|2208|2207.7|2208.5|2208.2|2208.6|2208.3|2207.4|2207.1|90
1639152330000|2021-12-10 16:05:30|2208.8|2208.5|2208.6|2208.3|2209|2208.7|2208.1|2207.8|251
1639152340000|2021-12-10 16:05:40|2208.7|2208.4|2208.4|2208.1|2208.9|2208.6|2208.3|2208|39
1639152350000|2021-12-10 16:05:50|2208.3|2208|2208|2207.7|2208.6|2208.3|2207.9|2207.6|58
1639152360000|2021-12-10 16:06:00|2208.1|2207.8|2208.8|2208.5|2208.8|2208.5|2207.8|2207.5|73
1639152370000|2021-12-10 16:06:10|2208.9|2208.6|2208.5|2208.2|2209|2208.7|2208.4|2208.1|63
1639152380000|2021-12-10 16:06:20|2208.3|2208|2207.7|2207.4|2208.4|2208.1|2207.7|2207.4|249
1639152390000|2021-12-10 16:06:30|2207.8|2207.5|2208.4|2208.1|2208.7|2208.4|2207.7|2207.4|41
1639152400000|2021-12-10 16:06:40|2208.3|2208|2208.5|2208.2|2208.7|2208.4|2207.8|2207.5|58
1639152410000|2021-12-10 16:06:50|2208.3|2208|2208.1|2207.8|2208.4|2208.1|2207.9|2207.6|47
1639152420000|2021-12-10 16:07:00|2208|2207.7|2208.8|2208.5|2208.8|2208.5|2208|2207.7|404
1639152430000|2021-12-10 16:07:10|2208.9|2208.6|2208|2207.7|2208.9|2208.6|2208|2207.7|62
1639152440000|2021-12-10 16:07:20|2208.2|2207.9|2207.1|2206.8|2208.2|2207.9|2207.1|2206.8|148
1639152450000|2021-12-10 16:07:30|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.7|2206.4|79
1639152460000|2021-12-10 16:07:40|2206.8|2206.5|2206.3|2206|2207|2206.7|2206|2205.7|386
1639152470000|2021-12-10 16:07:50|2206.2|2205.9|2206.3|2206|2207.1|2206.8|2206.1|2205.8|64
1639152480000|2021-12-10 16:08:00|2205.3|2205|2205.8|2205.5|2205.8|2205.5|2205|2204.7|158
1639152490000|2021-12-10 16:08:10|2205.6|2205.3|2205.2|2204.9|2205.7|2205.4|2204.8|2204.5|107
1639152500000|2021-12-10 16:08:20|2205.3|2205|2205.2|2204.9|2205.5|2205.2|2204.8|2204.5|129
1639152510000|2021-12-10 16:08:30|2205.3|2205|2204.6|2204.3|2205.3|2205|2204.4|2204.1|73
1639152520000|2021-12-10 16:08:40|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2203.9|2203.6|242
1639152530000|2021-12-10 16:08:50|2204.2|2203.9|2203.3|2203|2204.2|2203.9|2203.3|2203|231
1639152540000|2021-12-10 16:09:00|2203|2202.7|2202.1|2201.8|2203.3|2203|2202|2201.7|386
1639152550000|2021-12-10 16:09:10|2202.2|2201.9|2201.6|2201.3|2202.5|2202.2|2201.5|2201.2|102
1639152560000|2021-12-10 16:09:20|2201.7|2201.4|2202.7|2202.4|2202.9|2202.6|2201.5|2201.2|387
1639152570000|2021-12-10 16:09:30|2202.6|2202.3|2201.9|2201.6|2202.9|2202.6|2201.8|2201.5|900
1639152580000|2021-12-10 16:09:40|2202|2201.7|2202.2|2201.9|2202.8|2202.5|2201.9|2201.6|140
1639152590000|2021-12-10 16:09:50|2202|2201.7|2202|2201.7|2202.3|2202|2201.7|2201.4|190
1639152600000|2021-12-10 16:10:00|2202.2|2201.9|2203|2202.7|2203.4|2203.1|2202.2|2201.9|83
1639152610000|2021-12-10 16:10:10|2202.8|2202.5|2202.8|2202.5|2203.2|2202.9|2202.6|2202.3|64
1639152620000|2021-12-10 16:10:20|2202.3|2202|2202.1|2201.8|2202.8|2202.5|2202.1|2201.8|72
1639152630000|2021-12-10 16:10:30|2202|2201.7|2202.1|2201.8|2202.8|2202.5|2202|2201.7|159
1639152640000|2021-12-10 16:10:40|2202|2201.7|2203|2202.7|2203|2202.7|2202|2201.7|84
1639152650000|2021-12-10 16:10:50|2202.8|2202.5|2202.5|2202.2|2203|2202.7|2202.4|2202.1|334
1639152660000|2021-12-10 16:11:00|2202.4|2202.1|2202|2201.7|2202.5|2202.2|2201.6|2201.3|295
1639152670000|2021-12-10 16:11:10|2201.9|2201.6|2201.5|2201.2|2202.5|2202.2|2201.4|2201.1|698
1639152680000|2021-12-10 16:11:20|2201.3|2201|2201.3|2201|2201.6|2201.3|2201|2200.7|89
1639152690000|2021-12-10 16:11:30|2201.4|2201.1|2201.2|2200.9|2201.5|2201.2|2200.9|2200.6|67
1639152700000|2021-12-10 16:11:40|2201.3|2201|2201.2|2200.9|2201.6|2201.3|2200.9|2200.6|78
1639152710000|2021-12-10 16:11:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.8|2200.5|78
1639152720000|2021-12-10 16:12:00|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.5|2200.2|263
1639152730000|2021-12-10 16:12:10|2201|2200.7|2201.2|2200.9|2201.3|2201|2200.8|2200.5|61
1639152740000|2021-12-10 16:12:20|2201.3|2201|2201.3|2201|2201.6|2201.3|2200.7|2200.4|885
1639152750000|2021-12-10 16:12:30|2201.2|2200.9|2200|2199.7|2201.2|2200.9|2199.8|2199.5|321
1639152760000|2021-12-10 16:12:40|2199.9|2199.6|2200.5|2200.2|2200.6|2200.3|2199.6|2199.3|88
1639152770000|2021-12-10 16:12:50|2200.4|2200.1|2201.7|2201.4|2202.1|2201.8|2200.4|2200.1|127
1639152780000|2021-12-10 16:13:00|2201.8|2201.5|2201.3|2201|2202.4|2202.1|2201.1|2200.8|61
1639152790000|2021-12-10 16:13:10|2201.4|2201.1|2200.9|2200.6|2201.8|2201.5|2200.8|2200.5|88
1639152800000|2021-12-10 16:13:20|2200.7|2200.4|2199.9|2199.6|2200.8|2200.5|2199.8|2199.5|66
1639152810000|2021-12-10 16:13:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.3|2199|88
1639152820000|2021-12-10 16:13:40|2199.9|2199.6|2199.5|2199.2|2200|2199.7|2199.3|2199|58
1639152830000|2021-12-10 16:13:50|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|34
1639152840000|2021-12-10 16:14:00|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199|2198.7|43
1639152850000|2021-12-10 16:14:10|2199.8|2199.5|2199.6|2199.3|2200.3|2200|2199.4|2199.1|215
1639152860000|2021-12-10 16:14:20|2199.5|2199.2|2199.2|2198.9|2199.7|2199.4|2198.8|2198.5|181
1639152870000|2021-12-10 16:14:30|2199.1|2198.8|2198.7|2198.4|2199.2|2198.9|2198.4|2198.1|55
1639152880000|2021-12-10 16:14:40|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.1|2197.8|52
1639152890000|2021-12-10 16:14:50|2198.7|2198.4|2198.7|2198.4|2198.9|2198.6|2198.3|2198|73
1639152900000|2021-12-10 16:15:00|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2197.8|2197.5|51
1639152910000|2021-12-10 16:15:10|2198.2|2197.9|2197.6|2197.3|2198.8|2198.5|2197.6|2197.3|39
1639152920000|2021-12-10 16:15:20|2197.5|2197.2|2197.1|2196.8|2197.9|2197.6|2197|2196.7|105
1639152930000|2021-12-10 16:15:30|2197.3|2197|2197.1|2196.8|2197.3|2197|2196.9|2196.6|49
1639152940000|2021-12-10 16:15:40|2197.2|2196.9|2196.8|2196.5|2197.3|2197|2196.7|2196.4|444
1639152950000|2021-12-10 16:15:50|2197|2196.7|2197.7|2197.4|2197.7|2197.4|2197|2196.7|91
1639152960000|2021-12-10 16:16:00|2197.6|2197.3|2196.8|2196.5|2197.6|2197.3|2196.5|2196.2|227
1639152970000|2021-12-10 16:16:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.4|2196.1|127
1639152980000|2021-12-10 16:16:20|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.3|2196|53
1639152990000|2021-12-10 16:16:30|2196.6|2196.3|2197|2196.7|2197.4|2197.1|2196.6|2196.3|73
1639153000000|2021-12-10 16:16:40|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.2|2195.9|69
1639153010000|2021-12-10 16:16:50|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|122
1639153020000|2021-12-10 16:17:00|2196.6|2196.3|2197|2196.7|2197.7|2197.4|2196.5|2196.2|77
1639153030000|2021-12-10 16:17:10|2196.9|2196.6|2197.3|2197|2197.3|2197|2196.6|2196.3|41
1639153040000|2021-12-10 16:17:20|2197.2|2196.9|2197.6|2197.3|2198.4|2198.1|2197.2|2196.9|54
1639153050000|2021-12-10 16:17:30|2197.5|2197.2|2199.1|2198.8|2199.6|2199.3|2197.5|2197.2|214
1639153060000|2021-12-10 16:17:40|2199|2198.7|2199.8|2199.5|2200|2199.7|2199|2198.7|72
1639153070000|2021-12-10 16:17:50|2199.9|2199.6|2200.4|2200.1|2200.5|2200.2|2199.7|2199.4|159
1639153080000|2021-12-10 16:18:00|2200.3|2200|2200.5|2200.2|2200.9|2200.6|2200.2|2199.9|445
1639153090000|2021-12-10 16:18:10|2200.6|2200.3|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|70
1639153100000|2021-12-10 16:18:20|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2200.7|2200.4|273
1639153110000|2021-12-10 16:18:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|88
1639153120000|2021-12-10 16:18:40|2202|2201.7|2202.6|2202.3|2202.8|2202.5|2202|2201.7|65
1639153130000|2021-12-10 16:18:50|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.5|2202.2|53
1639153140000|2021-12-10 16:19:00|2203.1|2202.8|2204.7|2204.4|2204.9|2204.6|2203.1|2202.8|209
1639153150000|2021-12-10 16:19:10|2204.6|2204.3|2204.1|2203.8|2205|2204.7|2203.6|2203.3|212
1639153160000|2021-12-10 16:19:20|2203.8|2203.5|2202.7|2202.4|2203.8|2203.5|2202.7|2202.4|163
1639153170000|2021-12-10 16:19:30|2202.8|2202.5|2202.7|2202.4|2203|2202.7|2202.2|2201.9|45
1639153180000|2021-12-10 16:19:40|2202.6|2202.3|2202.2|2201.9|2202.8|2202.5|2202.1|2201.8|57
1639153190000|2021-12-10 16:19:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.1|2201.8|47
1639153200000|2021-12-10 16:20:00|2202.1|2201.8|2201.6|2201.3|2202.3|2202|2201.6|2201.3|47
1639153210000|2021-12-10 16:20:10|2201.5|2201.2|2201.9|2201.6|2202|2201.7|2201.5|2201.2|53
1639153220000|2021-12-10 16:20:20|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2201.6|2201.3|35
1639153230000|2021-12-10 16:20:30|2202.4|2202.1|2202.5|2202.2|2203|2202.7|2202|2201.7|97
1639153240000|2021-12-10 16:20:40|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.5|2202.2|338
1639153250000|2021-12-10 16:20:50|2202.9|2202.6|2202.7|2202.4|2203|2202.7|2202.1|2201.8|37
1639153260000|2021-12-10 16:21:00|2202.8|2202.5|2201.9|2201.6|2202.9|2202.6|2201.8|2201.5|154
1639153270000|2021-12-10 16:21:10|2202.1|2201.8|2201.7|2201.4|2202.8|2202.5|2201.7|2201.4|126
1639153280000|2021-12-10 16:21:20|2201.8|2201.5|2201.7|2201.4|2202.3|2202|2201.5|2201.2|20
1639153290000|2021-12-10 16:21:30|2201.6|2201.3|2201.8|2201.5|2202|2201.7|2201.5|2201.2|41
1639153300000|2021-12-10 16:21:40|2202|2201.7|2201.7|2201.4|2202.2|2201.9|2201.5|2201.2|71
1639153310000|2021-12-10 16:21:50|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|40
1639153320000|2021-12-10 16:22:00|2202|2201.7|2202.7|2202.4|2202.8|2202.5|2201.9|2201.6|27
1639153330000|2021-12-10 16:22:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|34
1639153340000|2021-12-10 16:22:20|2203|2202.7|2202.3|2202|2203.8|2203.5|2202.3|2202|69
1639153350000|2021-12-10 16:22:30|2202.2|2201.9|2202.2|2201.9|2202.4|2202.1|2201.9|2201.6|50
1639153360000|2021-12-10 16:22:40|2202.3|2202|2201.8|2201.5|2202.3|2202|2201.5|2201.2|59
1639153370000|2021-12-10 16:22:50|2201.7|2201.4|2202.1|2201.8|2202.6|2202.3|2201.6|2201.3|45
1639153380000|2021-12-10 16:23:00|2202|2201.7|2202.6|2202.3|2202.7|2202.4|2202|2201.7|29
1639153390000|2021-12-10 16:23:10|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.4|2202.1|69
1639153400000|2021-12-10 16:23:20|2203.2|2202.9|2203.6|2203.3|2204|2203.7|2203.2|2202.9|81
1639153410000|2021-12-10 16:23:30|2203.8|2203.5|2204|2203.7|2204.4|2204.1|2203.8|2203.5|45
1639153420000|2021-12-10 16:23:40|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.5|2203.2|110
1639153430000|2021-12-10 16:23:50|2203.7|2203.4|2204.6|2204.3|2204.9|2204.6|2203.7|2203.4|483
1639153440000|2021-12-10 16:24:00|2204.7|2204.4|2204.3|2204|2204.9|2204.6|2204.1|2203.8|27
1639153450000|2021-12-10 16:24:10|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.3|2203|36
1639153460000|2021-12-10 16:24:20|2203.7|2203.4|2203.2|2202.9|2203.8|2203.5|2203.1|2202.8|24
1639153470000|2021-12-10 16:24:30|2203.3|2203|2203.2|2202.9|2203.3|2203|2202.7|2202.4|118
1639153480000|2021-12-10 16:24:40|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|17
1639153490000|2021-12-10 16:24:50|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.1|2202.8|93
1639153500000|2021-12-10 16:25:00|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2201.9|2201.6|90
1639153510000|2021-12-10 16:25:10|2203.1|2202.8|2203.4|2203.1|2203.6|2203.3|2202.7|2202.4|28
1639153520000|2021-12-10 16:25:20|2203.5|2203.2|2203.8|2203.5|2203.9|2203.6|2203.4|2203.1|11
1639153530000|2021-12-10 16:25:30|2203.9|2203.6|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|33
1639153540000|2021-12-10 16:25:40|2203.6|2203.3|2203.2|2202.9|2203.9|2203.6|2203|2202.7|29
1639153550000|2021-12-10 16:25:50|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.4|2202.1|49
1639153560000|2021-12-10 16:26:00|2202.9|2202.6|2203.3|2203|2203.4|2203.1|2202.9|2202.6|15
1639153570000|2021-12-10 16:26:10|2203.1|2202.8|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|21
1639153580000|2021-12-10 16:26:20|2203.2|2202.9|2202.2|2201.9|2203.2|2202.9|2202|2201.7|48
1639153590000|2021-12-10 16:26:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|11
1639153600000|2021-12-10 16:26:40|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|23
1639153610000|2021-12-10 16:26:50|2202.3|2202|2202|2201.7|2202.3|2202|2201.8|2201.5|20
1639153620000|2021-12-10 16:27:00|2201.9|2201.6|2203|2202.7|2203.1|2202.8|2201.8|2201.5|28
1639153630000|2021-12-10 16:27:10|2203.1|2202.8|2203.3|2203|2203.3|2203|2202.4|2202.1|14
1639153640000|2021-12-10 16:27:20|2203.4|2203.1|2204.8|2204.5|2204.9|2204.6|2203.4|2203.1|29
1639153650000|2021-12-10 16:27:30|2204.9|2204.6|2205.4|2205.1|2205.5|2205.2|2204.7|2204.4|50
1639153660000|2021-12-10 16:27:40|2205.3|2205|2204.1|2203.8|2205.4|2205.1|2204|2203.7|53
1639153670000|2021-12-10 16:27:50|2204|2203.7|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|46
1639153680000|2021-12-10 16:28:00|2203.7|2203.4|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|18
1639153690000|2021-12-10 16:28:10|2203.7|2203.4|2204.5|2204.2|2204.8|2204.5|2203.7|2203.4|19
1639153700000|2021-12-10 16:28:20|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|43
1639153710000|2021-12-10 16:28:30|2204.3|2204|2204.5|2204.2|2204.7|2204.4|2204.1|2203.8|28
1639153720000|2021-12-10 16:28:40|2204.4|2204.1|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|35
1639153730000|2021-12-10 16:28:50|2204.6|2204.3|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|28
1639153740000|2021-12-10 16:29:00|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|33
1639153750000|2021-12-10 16:29:10|2205.2|2204.9|2205.8|2205.5|2205.9|2205.6|2205.2|2204.9|67
1639153760000|2021-12-10 16:29:20|2205.6|2205.3|2205.1|2204.8|2205.8|2205.5|2204.9|2204.6|207
1639153770000|2021-12-10 16:29:30|2205|2204.7|2205.3|2205|2205.4|2205.1|2204.8|2204.5|45
1639153780000|2021-12-10 16:29:40|2205.2|2204.9|2205.6|2205.3|2205.7|2205.4|2204.9|2204.6|38
1639153790000|2021-12-10 16:29:50|2205.5|2205.2|2205.1|2204.8|2205.7|2205.4|2205|2204.7|35
1639153800000|2021-12-10 16:30:00|2205|2204.7|2205.7|2205.4|2205.9|2205.6|2204.6|2204.3|882
1639153810000|2021-12-10 16:30:10|2205.6|2205.3|2205.8|2205.5|2206|2205.7|2205.4|2205.1|600
1639153820000|2021-12-10 16:30:20|2205.7|2205.4|2205.3|2205|2205.9|2205.6|2205.1|2204.8|35
1639153830000|2021-12-10 16:30:30|2205.4|2205.1|2204.4|2204.1|2205.5|2205.2|2204.4|2204.1|242
1639153840000|2021-12-10 16:30:40|2204.6|2204.3|2204|2203.7|2204.7|2204.4|2204|2203.7|29
1639153850000|2021-12-10 16:30:50|2203.9|2203.6|2203.5|2203.2|2204.2|2203.9|2203.3|2203|130
1639153860000|2021-12-10 16:31:00|2203.7|2203.4|2204.2|2203.9|2204.2|2203.9|2203.5|2203.2|343
1639153870000|2021-12-10 16:31:10|2204.3|2204|2204.7|2204.4|2204.7|2204.4|2204|2203.7|255
1639153880000|2021-12-10 16:31:20|2204.8|2204.5|2204.9|2204.6|2205.4|2205.1|2204.7|2204.4|19
1639153890000|2021-12-10 16:31:30|2205|2204.7|2205.4|2205.1|2205.6|2205.3|2205|2204.7|88
1639153900000|2021-12-10 16:31:40|2205.2|2204.9|2204.6|2204.3|2205.3|2205|2204.6|2204.3|118
1639153910000|2021-12-10 16:31:50|2204.5|2204.2|2204.4|2204.1|2204.7|2204.4|2204.3|2204|34
1639153920000|2021-12-10 16:32:00|2204.3|2204|2204.8|2204.5|2205.5|2205.2|2204.3|2204|206
1639153930000|2021-12-10 16:32:10|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.4|2204.1|211
1639153940000|2021-12-10 16:32:20|2204.8|2204.5|2204.7|2204.4|2205|2204.7|2204.3|2204|330
1639153950000|2021-12-10 16:32:30|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.3|2204|157
1639153960000|2021-12-10 16:32:40|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.4|2204.1|15
1639153970000|2021-12-10 16:32:50|2205.1|2204.8|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|24
1639153980000|2021-12-10 16:33:00|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205|2204.7|125
1639153990000|2021-12-10 16:33:10|2205.3|2205|2205.1|2204.8|2205.3|2205|2204.9|2204.6|9
1639154000000|2021-12-10 16:33:20|2205.2|2204.9|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|8
1639154010000|2021-12-10 16:33:30|2205.3|2205|2204.8|2204.5|2205.3|2205|2204.7|2204.4|14
1639154020000|2021-12-10 16:33:40|2205|2204.7|2205.3|2205|2205.4|2205.1|2205|2204.7|17
1639154030000|2021-12-10 16:33:50|2205.2|2204.9|2205.6|2205.3|2205.9|2205.6|2205.2|2204.9|321
1639154040000|2021-12-10 16:34:00|2205.5|2205.2|2204.7|2204.4|2205.6|2205.3|2204.7|2204.4|20
1639154050000|2021-12-10 16:34:10|2204.5|2204.2|2203.7|2203.4|2204.7|2204.4|2203.7|2203.4|41
1639154060000|2021-12-10 16:34:20|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.3|2203|244
1639154070000|2021-12-10 16:34:30|2203.6|2203.3|2204.3|2204|2204.5|2204.2|2203.6|2203.3|34
1639154080000|2021-12-10 16:34:40|2204.4|2204.1|2203.2|2202.9|2204.4|2204.1|2203.2|2202.9|34
1639154090000|2021-12-10 16:34:50|2203.1|2202.8|2203.9|2203.6|2204.1|2203.8|2203.1|2202.8|51
1639154100000|2021-12-10 16:35:00|2204.1|2203.8|2204|2203.7|2204.4|2204.1|2203.8|2203.5|21
1639154110000|2021-12-10 16:35:10|2204.1|2203.8|2204.7|2204.4|2205|2204.7|2204.1|2203.8|14
1639154120000|2021-12-10 16:35:20|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|18
1639154130000|2021-12-10 16:35:30|2204.7|2204.4|2203.9|2203.6|2204.7|2204.4|2203.9|2203.6|15
1639154140000|2021-12-10 16:35:40|2203.7|2203.4|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|27
1639154150000|2021-12-10 16:35:50|2203.5|2203.2|2203.8|2203.5|2204|2203.7|2203.5|2203.2|24
1639154160000|2021-12-10 16:36:00|2203.7|2203.4|2204|2203.7|2204.5|2204.2|2203.6|2203.3|20
1639154170000|2021-12-10 16:36:10|2204.3|2204|2204|2203.7|2204.7|2204.4|2203.8|2203.5|14
1639154180000|2021-12-10 16:36:20|2203.9|2203.6|2204.1|2203.8|2204.2|2203.9|2203.8|2203.5|9
1639154190000|2021-12-10 16:36:30|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.8|2203.5|15
1639154200000|2021-12-10 16:36:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.3|2203|34
1639154210000|2021-12-10 16:36:50|2204.2|2203.9|2204.3|2204|2204.3|2204|2203.7|2203.4|116
1639154220000|2021-12-10 16:37:00|2204.4|2204.1|2203.7|2203.4|2204.4|2204.1|2203.3|2203|15
1639154230000|2021-12-10 16:37:10|2203.6|2203.3|2203.4|2203.1|2203.8|2203.5|2203.3|2203|324
1639154240000|2021-12-10 16:37:20|2203.3|2203|2204.1|2203.8|2204.1|2203.8|2203.3|2203|44
1639154250000|2021-12-10 16:37:30|2204|2203.7|2205.2|2204.9|2205.2|2204.9|2204|2203.7|75
1639154260000|2021-12-10 16:37:40|2205.3|2205|2205.5|2205.2|2205.7|2205.4|2205.2|2204.9|82
1639154270000|2021-12-10 16:37:50|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.7|2205.4|41
1639154280000|2021-12-10 16:38:00|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.5|2205.2|40
1639154290000|2021-12-10 16:38:10|2205.8|2205.5|2206.7|2206.4|2206.7|2206.4|2205.6|2205.3|55
1639154300000|2021-12-10 16:38:20|2206.5|2206.2|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|169
1639154310000|2021-12-10 16:38:30|2206.4|2206.1|2205.6|2205.3|2206.4|2206.1|2205.6|2205.3|41
1639154320000|2021-12-10 16:38:40|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.2|2204.9|18
1639154330000|2021-12-10 16:38:50|2205.3|2205|2204.7|2204.4|2205.4|2205.1|2204.6|2204.3|29
1639154340000|2021-12-10 16:39:00|2204.6|2204.3|2205.4|2205.1|2205.5|2205.2|2204.6|2204.3|33
1639154350000|2021-12-10 16:39:10|2205.7|2205.4|2205.2|2204.9|2205.7|2205.4|2205.1|2204.8|38
1639154360000|2021-12-10 16:39:20|2205.1|2204.8|2205.2|2204.9|2205.3|2205|2204.8|2204.5|12
1639154370000|2021-12-10 16:39:30|2205.3|2205|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|77
1639154380000|2021-12-10 16:39:40|2205.3|2205|2204.5|2204.2|2205.3|2205|2204.5|2204.2|71
1639154390000|2021-12-10 16:39:50|2204.4|2204.1|2204.3|2204|2204.6|2204.3|2204.3|2204|189
1639154400000|2021-12-10 16:40:00|2204.2|2203.9|2204.8|2204.5|2205.3|2205|2204.2|2203.9|39
1639154410000|2021-12-10 16:40:10|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|10
1639154420000|2021-12-10 16:40:20|2205|2204.7|2205|2204.7|2205.3|2205|2204.8|2204.5|16
1639154430000|2021-12-10 16:40:30|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.4|2204.1|56
1639154440000|2021-12-10 16:40:40|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|11
1639154450000|2021-12-10 16:40:50|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2203.8|2203.5|47
1639154460000|2021-12-10 16:41:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2203.9|2203.6|31
1639154470000|2021-12-10 16:41:10|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|226
1639154480000|2021-12-10 16:41:20|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.3|2203|29
1639154490000|2021-12-10 16:41:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.4|2203.1|134
1639154500000|2021-12-10 16:41:40|2203.7|2203.4|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|222
1639154510000|2021-12-10 16:41:50|2203.6|2203.3|2204.2|2203.9|2204.2|2203.9|2203.5|2203.2|24
1639154520000|2021-12-10 16:42:00|2204.1|2203.8|2204.5|2204.2|2204.6|2204.3|2204.1|2203.8|22
1639154530000|2021-12-10 16:42:10|2204.6|2204.3|2205.8|2205.5|2205.8|2205.5|2204.6|2204.3|23
1639154540000|2021-12-10 16:42:20|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|29
1639154550000|2021-12-10 16:42:30|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|73
1639154560000|2021-12-10 16:42:40|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|68
1639154570000|2021-12-10 16:42:50|2206.6|2206.3|2204.8|2204.5|2206.6|2206.3|2204.8|2204.5|39
1639154580000|2021-12-10 16:43:00|2204.7|2204.4|2205.4|2205.1|2205.6|2205.3|2204.4|2204.1|353
1639154590000|2021-12-10 16:43:10|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.3|2205|26
1639154600000|2021-12-10 16:43:20|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.3|2205|32
1639154610000|2021-12-10 16:43:30|2205.7|2205.4|2206.7|2206.4|2206.7|2206.4|2205.7|2205.4|669
1639154620000|2021-12-10 16:43:40|2206.6|2206.3|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|82
1639154630000|2021-12-10 16:43:50|2207|2206.7|2207|2206.7|2207|2206.7|2206.1|2205.8|41
1639154640000|2021-12-10 16:44:00|2206.8|2206.5|2207.7|2207.4|2207.7|2207.4|2206.7|2206.4|74
1639154650000|2021-12-10 16:44:10|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.3|2207|61
1639154660000|2021-12-10 16:44:20|2207.4|2207.1|2206|2205.7|2207.4|2207.1|2205.7|2205.4|70
1639154670000|2021-12-10 16:44:30|2206.1|2205.8|2206.7|2206.4|2206.7|2206.4|2205.9|2205.6|35
1639154680000|2021-12-10 16:44:40|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206|2205.7|20
1639154690000|2021-12-10 16:44:50|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|17
1639154700000|2021-12-10 16:45:00|2206|2205.7|2206.3|2206|2206.4|2206.1|2205.9|2205.6|21
1639154710000|2021-12-10 16:45:10|2206.4|2206.1|2207.3|2207|2207.5|2207.2|2206.4|2206.1|74
1639154720000|2021-12-10 16:45:20|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.4|2207.1|31
1639154730000|2021-12-10 16:45:30|2207.8|2207.5|2208.2|2207.9|2208.3|2208|2207.8|2207.5|52
1639154740000|2021-12-10 16:45:40|2207.9|2207.6|2208.6|2208.3|2208.7|2208.4|2207.9|2207.6|247
1639154750000|2021-12-10 16:45:50|2208.5|2208.2|2208.7|2208.4|2208.9|2208.6|2208.2|2207.9|1088
1639154760000|2021-12-10 16:46:00|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|47
1639154770000|2021-12-10 16:46:10|2208.8|2208.5|2208.8|2208.5|2209.2|2208.9|2208.7|2208.4|67
1639154780000|2021-12-10 16:46:20|2208.9|2208.6|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|33
1639154790000|2021-12-10 16:46:30|2209.2|2208.9|2209.6|2209.3|2209.7|2209.4|2209.2|2208.9|37
1639154800000|2021-12-10 16:46:40|2209.7|2209.4|2210.2|2209.9|2210.8|2210.5|2209.7|2209.4|138
1639154810000|2021-12-10 16:46:50|2210.1|2209.8|2210.7|2210.4|2210.8|2210.5|2209.6|2209.3|41
1639154820000|2021-12-10 16:47:00|2210.6|2210.3|2210.3|2210|2210.7|2210.4|2210.1|2209.8|123
1639154830000|2021-12-10 16:47:10|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|159
1639154840000|2021-12-10 16:47:20|2210.3|2210|2210.7|2210.4|2210.9|2210.6|2210.3|2210|79
1639154850000|2021-12-10 16:47:30|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210|2209.7|85
1639154860000|2021-12-10 16:47:40|2210.3|2210|2210.2|2209.9|2210.5|2210.2|2210.1|2209.8|39
1639154870000|2021-12-10 16:47:50|2210.1|2209.8|2210.7|2210.4|2210.7|2210.4|2210.1|2209.8|40
1639154880000|2021-12-10 16:48:00|2210.6|2210.3|2210.3|2210|2210.9|2210.6|2210.3|2210|47
1639154890000|2021-12-10 16:48:10|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210|2209.7|36
1639154900000|2021-12-10 16:48:20|2210.2|2209.9|2210.4|2210.1|2210.6|2210.3|2210.1|2209.8|50
1639154910000|2021-12-10 16:48:30|2210.3|2210|2210.2|2209.9|2210.3|2210|2209.9|2209.6|27
1639154920000|2021-12-10 16:48:40|2210.1|2209.8|2210.3|2210|2210.6|2210.3|2210.1|2209.8|35
1639154930000|2021-12-10 16:48:50|2210.4|2210.1|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|21
1639154940000|2021-12-10 16:49:00|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|26
1639154950000|2021-12-10 16:49:10|2210.6|2210.3|2210.8|2210.5|2211|2210.7|2210.5|2210.2|45
1639154960000|2021-12-10 16:49:20|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.6|2210.3|16
1639154970000|2021-12-10 16:49:30|2210.9|2210.6|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|34
1639154980000|2021-12-10 16:49:40|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2211|2210.7|25
1639154990000|2021-12-10 16:49:50|2211.5|2211.2|2211.7|2211.4|2211.8|2211.5|2211.4|2211.1|23
1639155000000|2021-12-10 16:50:00|2211.8|2211.5|2212.3|2212|2212.3|2212|2211.4|2211.1|48
1639155010000|2021-12-10 16:50:10|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.7|2211.4|25
1639155020000|2021-12-10 16:50:20|2211.9|2211.6|2212.8|2212.5|2212.8|2212.5|2211.9|2211.6|63
1639155030000|2021-12-10 16:50:30|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|73
1639155040000|2021-12-10 16:50:40|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|19
1639155050000|2021-12-10 16:50:50|2213.1|2212.8|2213|2212.7|2213.3|2213|2212.7|2212.4|34
1639155060000|2021-12-10 16:51:00|2212.8|2212.5|2212.5|2212.2|2213|2212.7|2212.3|2212|35
1639155070000|2021-12-10 16:51:10|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.2|2211.9|29
1639155080000|2021-12-10 16:51:20|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.2|2211.9|99
1639155090000|2021-12-10 16:51:30|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|59
1639155100000|2021-12-10 16:51:40|2212.4|2212.1|2212.7|2212.4|2213|2212.7|2212.3|2212|109
1639155110000|2021-12-10 16:51:50|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|102
1639155120000|2021-12-10 16:52:00|2212.9|2212.6|2211.5|2211.2|2213|2212.7|2211.3|2211|108
1639155130000|2021-12-10 16:52:10|2211.4|2211.1|2210.6|2210.3|2211.5|2211.2|2210.6|2210.3|30
1639155140000|2021-12-10 16:52:20|2210.7|2210.4|2210.7|2210.4|2211.1|2210.8|2210.5|2210.2|371
1639155150000|2021-12-10 16:52:30|2210.9|2210.6|2210.1|2209.8|2210.9|2210.6|2209.9|2209.6|41
1639155160000|2021-12-10 16:52:40|2210|2209.7|2210.4|2210.1|2210.4|2210.1|2210|2209.7|20
1639155170000|2021-12-10 16:52:50|2211|2210.7|2210.3|2210|2211.2|2210.9|2210.2|2209.9|21
1639155180000|2021-12-10 16:53:00|2210|2209.7|2209.9|2209.6|2210.3|2210|2209.9|2209.6|10
1639155190000|2021-12-10 16:53:10|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.5|2209.2|21
1639155200000|2021-12-10 16:53:20|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2209.8|2209.5|28
1639155210000|2021-12-10 16:53:30|2210|2209.7|2209.9|2209.6|2210.3|2210|2209.8|2209.5|31
1639155220000|2021-12-10 16:53:40|2210|2209.7|2209.7|2209.4|2210.3|2210|2209.7|2209.4|36
1639155230000|2021-12-10 16:53:50|2209.6|2209.3|2209.9|2209.6|2210.1|2209.8|2209.6|2209.3|24
1639155240000|2021-12-10 16:54:00|2209.8|2209.5|2210.2|2209.9|2210.4|2210.1|2209.8|2209.5|28
1639155250000|2021-12-10 16:54:10|2210.3|2210|2209.4|2209.1|2210.3|2210|2209.4|2209.1|22
1639155260000|2021-12-10 16:54:20|2209.3|2209|2209.8|2209.5|2210|2209.7|2209|2208.7|47
1639155270000|2021-12-10 16:54:30|2209.7|2209.4|2209|2208.7|2209.7|2209.4|2209|2208.7|46
1639155280000|2021-12-10 16:54:40|2209.1|2208.8|2209.3|2209|2209.3|2209|2208.9|2208.6|9
1639155290000|2021-12-10 16:54:50|2209.1|2208.8|2209.7|2209.4|2209.7|2209.4|2209|2208.7|10
1639155300000|2021-12-10 16:55:00|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.3|2209|19
1639155310000|2021-12-10 16:55:10|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|288
1639155320000|2021-12-10 16:55:20|2209.8|2209.5|2209.2|2208.9|2210.2|2209.9|2209.2|2208.9|196
1639155330000|2021-12-10 16:55:30|2209.3|2209|2209.1|2208.8|2209.4|2209.1|2208.5|2208.2|73
1639155340000|2021-12-10 16:55:40|2209|2208.7|2207.4|2207.1|2209.1|2208.8|2207.4|2207.1|49
1639155350000|2021-12-10 16:55:50|2207.2|2206.9|2207.8|2207.5|2207.8|2207.5|2207.2|2206.9|49
1639155360000|2021-12-10 16:56:00|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|20
1639155370000|2021-12-10 16:56:10|2207.6|2207.3|2207.2|2206.9|2207.9|2207.6|2206.8|2206.5|41
1639155380000|2021-12-10 16:56:20|2207.1|2206.8|2207.1|2206.8|2207.3|2207|2207.1|2206.8|88
1639155390000|2021-12-10 16:56:30|2207.2|2206.9|2207.1|2206.8|2207.5|2207.2|2207.1|2206.8|72
1639155400000|2021-12-10 16:56:40|2207.2|2206.9|2206.8|2206.5|2207.3|2207|2206.8|2206.5|87
1639155410000|2021-12-10 16:56:50|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|192
1639155420000|2021-12-10 16:57:00|2206.6|2206.3|2207.1|2206.8|2207.3|2207|2206.6|2206.3|74
1639155430000|2021-12-10 16:57:10|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2207|2206.7|44
1639155440000|2021-12-10 16:57:20|2207.3|2207|2207.1|2206.8|2207.3|2207|2206.8|2206.5|247
1639155450000|2021-12-10 16:57:30|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207|2206.7|664
1639155460000|2021-12-10 16:57:40|2207.6|2207.3|2208.3|2208|2208.5|2208.2|2207.6|2207.3|85
1639155470000|2021-12-10 16:57:50|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|175
1639155480000|2021-12-10 16:58:00|2208.3|2208|2207.1|2206.8|2208.3|2208|2207.1|2206.8|334
1639155490000|2021-12-10 16:58:10|2207|2206.7|2207|2206.7|2207.3|2207|2207|2206.7|322
1639155500000|2021-12-10 16:58:20|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|386
1639155510000|2021-12-10 16:58:30|2206.6|2206.3|2207|2206.7|2207|2206.7|2206.6|2206.3|20
1639155520000|2021-12-10 16:58:40|2206.9|2206.6|2207|2206.7|2207.2|2206.9|2206.8|2206.5|30
1639155530000|2021-12-10 16:58:50|2206.9|2206.6|2206.9|2206.6|2207.3|2207|2206.8|2206.5|29
1639155540000|2021-12-10 16:59:00|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|126
1639155550000|2021-12-10 16:59:10|2207|2206.7|2207|2206.7|2207.3|2207|2206.7|2206.4|55
1639155560000|2021-12-10 16:59:20|2206.9|2206.6|2207.4|2207.1|2207.4|2207.1|2206.9|2206.6|54
1639155570000|2021-12-10 16:59:30|2207.3|2207|2208.9|2208.6|2208.9|2208.6|2207.3|2207|45
1639155580000|2021-12-10 16:59:40|2208.8|2208.5|2210.3|2210|2210.3|2210|2208.8|2208.5|206
1639155590000|2021-12-10 16:59:50|2210.2|2209.9|2209.9|2209.6|2210.7|2210.4|2209.8|2209.5|303
1639155600000|2021-12-10 17:00:00|2210|2209.7|2210.4|2210.1|2210.5|2210.2|2209.9|2209.6|53
1639155610000|2021-12-10 17:00:10|2210.5|2210.2|2210.1|2209.8|2210.6|2210.3|2210.1|2209.8|43
1639155620000|2021-12-10 17:00:20|2209.9|2209.6|2209.7|2209.4|2210.2|2209.9|2209.5|2209.2|27
1639155630000|2021-12-10 17:00:30|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.3|2209|17
1639155640000|2021-12-10 17:00:40|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209.3|2209|17
1639155650000|2021-12-10 17:00:50|2209.8|2209.5|2209.2|2208.9|2209.8|2209.5|2209|2208.7|39
1639155660000|2021-12-10 17:01:00|2209.6|2209.3|2210.1|2209.8|2210.3|2210|2209.6|2209.3|90
1639155670000|2021-12-10 17:01:10|2210.2|2209.9|2210|2209.7|2210.7|2210.4|2209.9|2209.6|40
1639155680000|2021-12-10 17:01:20|2210.1|2209.8|2210.4|2210.1|2210.7|2210.4|2210|2209.7|20
1639155690000|2021-12-10 17:01:30|2210.3|2210|2209.4|2209.1|2210.3|2210|2209.4|2209.1|38
1639155700000|2021-12-10 17:01:40|2209.5|2209.2|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|19
1639155710000|2021-12-10 17:01:50|2209.7|2209.4|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|31
1639155720000|2021-12-10 17:02:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2209.5|2209.2|75
1639155730000|2021-12-10 17:02:10|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|30
1639155740000|2021-12-10 17:02:20|2210.5|2210.2|2210.8|2210.5|2210.9|2210.6|2210.4|2210.1|33
1639155750000|2021-12-10 17:02:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.7|2210.4|55
1639155760000|2021-12-10 17:02:40|2210.9|2210.6|2210.6|2210.3|2211.2|2210.9|2210.4|2210.1|53
1639155770000|2021-12-10 17:02:50|2210.7|2210.4|2211.5|2211.2|2211.6|2211.3|2210.7|2210.4|59
1639155780000|2021-12-10 17:03:00|2211.4|2211.1|2211.2|2210.9|2211.6|2211.3|2211.1|2210.8|35
1639155790000|2021-12-10 17:03:10|2211.1|2210.8|2210|2209.7|2211.2|2210.9|2209.9|2209.6|35
1639155800000|2021-12-10 17:03:20|2209.9|2209.6|2209.5|2209.2|2210|2209.7|2209.3|2209|36
1639155810000|2021-12-10 17:03:30|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.3|2209|34
1639155820000|2021-12-10 17:03:40|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.9|2208.6|28
1639155830000|2021-12-10 17:03:50|2209|2208.7|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|47
1639155840000|2021-12-10 17:04:00|2209|2208.7|2208.8|2208.5|2209.3|2209|2208.6|2208.3|108
1639155850000|2021-12-10 17:04:10|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.7|2208.4|189
1639155860000|2021-12-10 17:04:20|2208.8|2208.5|2209.5|2209.2|2209.8|2209.5|2208.7|2208.4|55
1639155870000|2021-12-10 17:04:30|2209.6|2209.3|2209.5|2209.2|2210.3|2210|2209.5|2209.2|32
1639155880000|2021-12-10 17:04:40|2209.3|2209|2209.5|2209.2|2209.8|2209.5|2209.2|2208.9|22
1639155890000|2021-12-10 17:04:50|2209.4|2209.1|2209.5|2209.2|2209.7|2209.4|2209.3|2209|14
1639155900000|2021-12-10 17:05:00|2209.8|2209.5|2211.2|2210.9|2211.3|2211|2209.7|2209.4|46
1639155910000|2021-12-10 17:05:10|2211.3|2211|2211.6|2211.3|2211.7|2211.4|2211.3|2211|33
1639155920000|2021-12-10 17:05:20|2211.7|2211.4|2211.3|2211|2211.7|2211.4|2211|2210.7|24
1639155930000|2021-12-10 17:05:30|2211.4|2211.1|2212.2|2211.9|2212.2|2211.9|2211.1|2210.8|40
1639155940000|2021-12-10 17:05:40|2212.4|2212.1|2212.2|2211.9|2212.5|2212.2|2212.2|2211.9|39
1639155950000|2021-12-10 17:05:50|2212|2211.7|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|255
1639155960000|2021-12-10 17:06:00|2212.2|2211.9|2211.9|2211.6|2212.5|2212.2|2211.9|2211.6|259
1639155970000|2021-12-10 17:06:10|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.7|2211.4|124
1639155980000|2021-12-10 17:06:20|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|60
1639155990000|2021-12-10 17:06:30|2212.1|2211.8|2212.4|2212.1|2212.4|2212.1|2211.7|2211.4|33
1639156000000|2021-12-10 17:06:40|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|25
1639156010000|2021-12-10 17:06:50|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2211.9|2211.6|35
1639156020000|2021-12-10 17:07:00|2212.1|2211.8|2212.6|2212.3|2212.6|2212.3|2211.9|2211.6|22
1639156030000|2021-12-10 17:07:10|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|47
1639156040000|2021-12-10 17:07:20|2212.5|2212.2|2212.4|2212.1|2212.7|2212.4|2212.3|2212|10
1639156050000|2021-12-10 17:07:30|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212|2211.7|50
1639156060000|2021-12-10 17:07:40|2211.9|2211.6|2212.1|2211.8|2212.5|2212.2|2211.6|2211.3|27
1639156070000|2021-12-10 17:07:50|2212.2|2211.9|2212.6|2212.3|2212.7|2212.4|2212.1|2211.8|33
1639156080000|2021-12-10 17:08:00|2212.7|2212.4|2212.1|2211.8|2212.9|2212.6|2212.1|2211.8|31
1639156090000|2021-12-10 17:08:10|2211.8|2211.5|2212.9|2212.6|2213.1|2212.8|2211.6|2211.3|239
1639156100000|2021-12-10 17:08:20|2213|2212.7|2213.2|2212.9|2213.5|2213.2|2213|2212.7|58
1639156110000|2021-12-10 17:08:30|2213.1|2212.8|2212.7|2212.4|2213.3|2213|2212.7|2212.4|305
1639156120000|2021-12-10 17:08:40|2212.6|2212.3|2212.3|2212|2212.8|2212.5|2212.2|2211.9|295
1639156130000|2021-12-10 17:08:50|2212.4|2212.1|2211.6|2211.3|2212.4|2212.1|2211.5|2211.2|52
1639156140000|2021-12-10 17:09:00|2211.9|2211.6|2211.1|2210.8|2212|2211.7|2211|2210.7|24
1639156150000|2021-12-10 17:09:10|2211|2210.7|2211.4|2211.1|2211.6|2211.3|2211|2210.7|18
1639156160000|2021-12-10 17:09:20|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.8|2210.5|657
1639156170000|2021-12-10 17:09:30|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.7|2210.4|1093
1639156180000|2021-12-10 17:09:40|2211.3|2211|2211.1|2210.8|2211.6|2211.3|2211|2210.7|36
1639156190000|2021-12-10 17:09:50|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|452
1639156200000|2021-12-10 17:10:00|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.7|2210.4|91
1639156210000|2021-12-10 17:10:10|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|53
1639156220000|2021-12-10 17:10:20|2211.5|2211.2|2212|2211.7|2212.3|2212|2211.4|2211.1|76
1639156230000|2021-12-10 17:10:30|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212|2211.7|13
1639156240000|2021-12-10 17:10:40|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|31
1639156250000|2021-12-10 17:10:50|2212.1|2211.8|2212.8|2212.5|2212.9|2212.6|2212.1|2211.8|37
1639156260000|2021-12-10 17:11:00|2212.4|2212.1|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|35
1639156270000|2021-12-10 17:11:10|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|20
1639156280000|2021-12-10 17:11:20|2213.1|2212.8|2213|2212.7|2213.2|2212.9|2212.5|2212.2|24
1639156290000|2021-12-10 17:11:30|2212.9|2212.6|2212.6|2212.3|2213|2212.7|2212.5|2212.2|25
1639156300000|2021-12-10 17:11:40|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|14
1639156310000|2021-12-10 17:11:50|2212.4|2212.1|2212.3|2212|2212.7|2212.4|2212.3|2212|33
1639156320000|2021-12-10 17:12:00|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|36
1639156330000|2021-12-10 17:12:10|2212.4|2212.1|2212.7|2212.4|2212.7|2212.4|2212.3|2212|21
1639156340000|2021-12-10 17:12:20|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.4|2212.1|40
1639156350000|2021-12-10 17:12:30|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212|2211.7|28
1639156360000|2021-12-10 17:12:40|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|17
1639156370000|2021-12-10 17:12:50|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|26
1639156380000|2021-12-10 17:13:00|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2212.8|2212.5|32
1639156390000|2021-12-10 17:13:10|2212.9|2212.6|2212.7|2212.4|2213.1|2212.8|2212.6|2212.3|43
1639156400000|2021-12-10 17:13:20|2212.6|2212.3|2212.3|2212|2212.9|2212.6|2211.9|2211.6|14
1639156410000|2021-12-10 17:13:30|2212.4|2212.1|2211.5|2211.2|2212.7|2212.4|2211.5|2211.2|109
1639156420000|2021-12-10 17:13:40|2212.2|2211.9|2212.9|2212.6|2212.9|2212.6|2212|2211.7|135
1639156430000|2021-12-10 17:13:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|17
1639156440000|2021-12-10 17:14:00|2212.6|2212.3|2212.1|2211.8|2212.6|2212.3|2212|2211.7|36
1639156450000|2021-12-10 17:14:10|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2211.7|2211.4|653
1639156460000|2021-12-10 17:14:20|2211.9|2211.6|2211.3|2211|2211.9|2211.6|2211.3|2211|156
1639156470000|2021-12-10 17:14:30|2211.4|2211.1|2210.9|2210.6|2211.5|2211.2|2210.9|2210.6|12
1639156480000|2021-12-10 17:14:40|2211|2210.7|2210.6|2210.3|2211|2210.7|2210.4|2210.1|205
1639156490000|2021-12-10 17:14:50|2210.7|2210.4|2210.7|2210.4|2211.1|2210.8|2210.5|2210.2|22
1639156500000|2021-12-10 17:15:00|2210.8|2210.5|2211.3|2211|2211.4|2211.1|2210.8|2210.5|419
1639156510000|2021-12-10 17:15:10|2211.2|2210.9|2210.7|2210.4|2211.2|2210.9|2210.5|2210.2|240
1639156520000|2021-12-10 17:15:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|61
1639156530000|2021-12-10 17:15:30|2210.6|2210.3|2211.1|2210.8|2211.1|2210.8|2210.6|2210.3|8
1639156540000|2021-12-10 17:15:40|2211.2|2210.9|2211.4|2211.1|2211.6|2211.3|2211.1|2210.8|19
1639156550000|2021-12-10 17:15:50|2211.5|2211.2|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|23
1639156560000|2021-12-10 17:16:00|2211.6|2211.3|2211.1|2210.8|2211.7|2211.4|2210.9|2210.6|22
1639156570000|2021-12-10 17:16:10|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|299
1639156580000|2021-12-10 17:16:20|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|213
1639156590000|2021-12-10 17:16:30|2211.6|2211.3|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|7
1639156600000|2021-12-10 17:16:40|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|11
1639156610000|2021-12-10 17:16:50|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|13
1639156620000|2021-12-10 17:17:00|2211.5|2211.2|2211|2210.7|2211.5|2211.2|2211|2210.7|45
1639156630000|2021-12-10 17:17:10|2210.9|2210.6|2211.3|2211|2211.4|2211.1|2210.9|2210.6|17
1639156640000|2021-12-10 17:17:20|2211.2|2210.9|2210.6|2210.3|2211.2|2210.9|2210.3|2210|85
1639156650000|2021-12-10 17:17:30|2210.7|2210.4|2210|2209.7|2210.7|2210.4|2210|2209.7|93
1639156660000|2021-12-10 17:17:40|2209.9|2209.6|2209.4|2209.1|2210.1|2209.8|2209.1|2208.8|55
1639156670000|2021-12-10 17:17:50|2209.2|2208.9|2210.6|2210.3|2210.8|2210.5|2209.2|2208.9|43
1639156680000|2021-12-10 17:18:00|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210|2209.7|18
1639156690000|2021-12-10 17:18:10|2210.8|2210.5|2210|2209.7|2210.8|2210.5|2209.8|2209.5|21
1639156700000|2021-12-10 17:18:20|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|41
1639156710000|2021-12-10 17:18:30|2209.6|2209.3|2210.4|2210.1|2210.5|2210.2|2209.6|2209.3|34
1639156720000|2021-12-10 17:18:40|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|10
1639156730000|2021-12-10 17:18:50|2210|2209.7|2210.5|2210.2|2210.6|2210.3|2210|2209.7|11
1639156740000|2021-12-10 17:19:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|9
1639156750000|2021-12-10 17:19:10|2210.6|2210.3|2210.1|2209.8|2210.6|2210.3|2210|2209.7|17
1639156760000|2021-12-10 17:19:20|2209.9|2209.6|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|47
1639156770000|2021-12-10 17:19:30|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|25
1639156780000|2021-12-10 17:19:40|2209.5|2209.2|2209.2|2208.9|2209.6|2209.3|2208.8|2208.5|36
1639156790000|2021-12-10 17:19:50|2209.3|2209|2209.3|2209|2209.4|2209.1|2208.9|2208.6|16
1639156800000|2021-12-10 17:20:00|2209.4|2209.1|2210.3|2210|2211.1|2210.8|2209.4|2209.1|58
1639156810000|2021-12-10 17:20:10|2210.2|2209.9|2209|2208.7|2210.3|2210|2209|2208.7|676
1639156820000|2021-12-10 17:20:20|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.9|2208.6|37
1639156830000|2021-12-10 17:20:30|2209.1|2208.8|2208.8|2208.5|2209.4|2209.1|2208.8|2208.5|2089
1639156840000|2021-12-10 17:20:40|2208.9|2208.6|2209.3|2209|2209.4|2209.1|2208.8|2208.5|66
1639156850000|2021-12-10 17:20:50|2209.2|2208.9|2209.7|2209.4|2209.8|2209.5|2209.2|2208.9|10
1639156860000|2021-12-10 17:21:00|2209.8|2209.5|2210.5|2210.2|2210.5|2210.2|2209.3|2209|136
1639156870000|2021-12-10 17:21:10|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.3|2210|11
1639156880000|2021-12-10 17:21:20|2210.5|2210.2|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|10
1639156890000|2021-12-10 17:21:30|2210.6|2210.3|2209.9|2209.6|2210.6|2210.3|2209.8|2209.5|135
1639156900000|2021-12-10 17:21:40|2210|2209.7|2210.5|2210.2|2210.8|2210.5|2210|2209.7|31
1639156910000|2021-12-10 17:21:50|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|7
1639156920000|2021-12-10 17:22:00|2210.7|2210.4|2210.5|2210.2|2211.2|2210.9|2210.2|2209.9|26
1639156930000|2021-12-10 17:22:10|2210.6|2210.3|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|10
1639156940000|2021-12-10 17:22:20|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.2|2209.9|65
1639156950000|2021-12-10 17:22:30|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|34
1639156960000|2021-12-10 17:22:40|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|8
1639156970000|2021-12-10 17:22:50|2210.7|2210.4|2209.6|2209.3|2210.8|2210.5|2209.4|2209.1|20
1639156980000|2021-12-10 17:23:00|2209.7|2209.4|2209.8|2209.5|2210.1|2209.8|2209.6|2209.3|4
1639156990000|2021-12-10 17:23:10|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.5|2209.2|486
1639157000000|2021-12-10 17:23:20|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|182
1639157010000|2021-12-10 17:23:30|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.6|2209.3|31
1639157020000|2021-12-10 17:23:40|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2209.8|2209.5|13
1639157030000|2021-12-10 17:23:50|2210.7|2210.4|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|20
1639157040000|2021-12-10 17:24:00|2210.7|2210.4|2210.8|2210.5|2211.1|2210.8|2210.6|2210.3|16
1639157050000|2021-12-10 17:24:10|2211|2210.7|2211.2|2210.9|2211.3|2211|2210.7|2210.4|19
1639157060000|2021-12-10 17:24:20|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2211.1|2210.8|28
1639157070000|2021-12-10 17:24:30|2211.3|2211|2211.6|2211.3|2211.7|2211.4|2211.1|2210.8|16
1639157080000|2021-12-10 17:24:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|6
1639157090000|2021-12-10 17:24:50|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|12
1639157100000|2021-12-10 17:25:00|2211.6|2211.3|2211.9|2211.6|2212.1|2211.8|2211.6|2211.3|285
1639157110000|2021-12-10 17:25:10|2212.1|2211.8|2212.4|2212.1|2212.5|2212.2|2212.1|2211.8|17
1639157120000|2021-12-10 17:25:20|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|14
1639157130000|2021-12-10 17:25:30|2212|2211.7|2212.3|2212|2212.4|2212.1|2212|2211.7|28
1639157140000|2021-12-10 17:25:40|2212.2|2211.9|2212.8|2212.5|2212.9|2212.6|2212.2|2211.9|14
1639157150000|2021-12-10 17:25:50|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|17
1639157160000|2021-12-10 17:26:00|2212.6|2212.3|2212.5|2212.2|2212.8|2212.5|2212.3|2212|10
1639157170000|2021-12-10 17:26:10|2212.6|2212.3|2212|2211.7|2212.6|2212.3|2211.9|2211.6|150
1639157180000|2021-12-10 17:26:20|2211.9|2211.6|2212.5|2212.2|2212.6|2212.3|2211.9|2211.6|14
1639157190000|2021-12-10 17:26:30|2212.4|2212.1|2212.3|2212|2212.8|2212.5|2212.3|2212|9
1639157200000|2021-12-10 17:26:40|2212.2|2211.9|2212.6|2212.3|2212.6|2212.3|2212.2|2211.9|12
1639157210000|2021-12-10 17:26:50|2212.5|2212.2|2212.4|2212.1|2212.7|2212.4|2212.3|2212|9
1639157220000|2021-12-10 17:27:00|2212.3|2212|2212.3|2212|2212.3|2212|2211.8|2211.5|12
1639157230000|2021-12-10 17:27:10|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.1|2211.8|67
1639157240000|2021-12-10 17:27:20|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.5|2211.2|15
1639157250000|2021-12-10 17:27:30|2211.8|2211.5|2211.2|2210.9|2211.9|2211.6|2211|2210.7|31
1639157260000|2021-12-10 17:27:40|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.2|2210.9|25
1639157270000|2021-12-10 17:27:50|2211.2|2210.9|2210.9|2210.6|2211.4|2211.1|2210.9|2210.6|8
1639157280000|2021-12-10 17:28:00|2211|2210.7|2210.9|2210.6|2211.3|2211|2210.5|2210.2|24
1639157290000|2021-12-10 17:28:10|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.7|2210.4|18
1639157300000|2021-12-10 17:28:20|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|12
1639157310000|2021-12-10 17:28:30|2210.2|2209.9|2210.5|2210.2|2210.6|2210.3|2210|2209.7|69
1639157320000|2021-12-10 17:28:40|2210.6|2210.3|2210.5|2210.2|2211|2210.7|2210.5|2210.2|9
1639157330000|2021-12-10 17:28:50|2210.4|2210.1|2210.1|2209.8|2210.5|2210.2|2209.9|2209.6|7
1639157340000|2021-12-10 17:29:00|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.3|2210|22
1639157350000|2021-12-10 17:29:10|2210.3|2210|2210.3|2210|2210.5|2210.2|2210.1|2209.8|21
1639157360000|2021-12-10 17:29:20|2210.4|2210.1|2210.8|2210.5|2210.9|2210.6|2210.4|2210.1|15
1639157370000|2021-12-10 17:29:30|2210.7|2210.4|2210.1|2209.8|2210.7|2210.4|2210.1|2209.8|45
1639157380000|2021-12-10 17:29:40|2210.2|2209.9|2210|2209.7|2210.4|2210.1|2210|2209.7|14
1639157390000|2021-12-10 17:29:50|2210.1|2209.8|2210|2209.7|2210.3|2210|2209.8|2209.5|24
1639157400000|2021-12-10 17:30:00|2210.2|2209.9|2210.8|2210.5|2210.9|2210.6|2209.8|2209.5|38
1639157410000|2021-12-10 17:30:10|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.2|2209.9|42
1639157420000|2021-12-10 17:30:20|2210.8|2210.5|2210.2|2209.9|2210.9|2210.6|2210.1|2209.8|51
1639157430000|2021-12-10 17:30:30|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210|2209.7|12
1639157440000|2021-12-10 17:30:40|2210.1|2209.8|2210.1|2209.8|2210.4|2210.1|2210|2209.7|13
1639157450000|2021-12-10 17:30:50|2210|2209.7|2210|2209.7|2210.2|2209.9|2209.9|2209.6|25
1639157460000|2021-12-10 17:31:00|2210.1|2209.8|2209.5|2209.2|2210.1|2209.8|2209.4|2209.1|28
1639157470000|2021-12-10 17:31:10|2209.4|2209.1|2210|2209.7|2210.2|2209.9|2209.4|2209.1|15
1639157480000|2021-12-10 17:31:20|2209.9|2209.6|2209.1|2208.8|2210|2209.7|2209.1|2208.8|32
1639157490000|2021-12-10 17:31:30|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|42
1639157500000|2021-12-10 17:31:40|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2208.9|2208.6|87
1639157510000|2021-12-10 17:31:50|2209.2|2208.9|2209.5|2209.2|2209.8|2209.5|2209.2|2208.9|25
1639157520000|2021-12-10 17:32:00|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2208.8|2208.5|43
1639157530000|2021-12-10 17:32:10|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.5|2208.2|38
1639157540000|2021-12-10 17:32:20|2208.9|2208.6|2208.8|2208.5|2209|2208.7|2208.4|2208.1|29
1639157550000|2021-12-10 17:32:30|2208.5|2208.2|2208.3|2208|2208.7|2208.4|2208.2|2207.9|39
1639157560000|2021-12-10 17:32:40|2208.2|2207.9|2207.4|2207.1|2208.3|2208|2207.2|2206.9|64
1639157570000|2021-12-10 17:32:50|2207.3|2207|2207|2206.7|2207.3|2207|2206.8|2206.5|29
1639157580000|2021-12-10 17:33:00|2206.9|2206.6|2209.1|2208.8|2209.3|2209|2206.9|2206.6|49
1639157590000|2021-12-10 17:33:10|2209.2|2208.9|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|60
1639157600000|2021-12-10 17:33:20|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2208.8|2208.5|36
1639157610000|2021-12-10 17:33:30|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209.1|2208.8|11
1639157620000|2021-12-10 17:33:40|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.7|2208.4|316
1639157630000|2021-12-10 17:33:50|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.5|2208.2|697
1639157640000|2021-12-10 17:34:00|2209.3|2209|2209.1|2208.8|2209.3|2209|2209|2208.7|25
1639157650000|2021-12-10 17:34:10|2209|2208.7|2207.9|2207.6|2209|2208.7|2207.9|2207.6|99
1639157660000|2021-12-10 17:34:20|2208|2207.7|2208|2207.7|2208.3|2208|2207.8|2207.5|43
1639157670000|2021-12-10 17:34:30|2208.1|2207.8|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|33
1639157680000|2021-12-10 17:34:40|2208|2207.7|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|16
1639157690000|2021-12-10 17:34:50|2208|2207.7|2208|2207.7|2208|2207.7|2207.8|2207.5|7
1639157700000|2021-12-10 17:35:00|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.1|2207.8|31
1639157710000|2021-12-10 17:35:10|2208.9|2208.6|2208.5|2208.2|2209.3|2209|2208.5|2208.2|37
1639157720000|2021-12-10 17:35:20|2208.6|2208.3|2209.2|2208.9|2209.4|2209.1|2208.5|2208.2|13
1639157730000|2021-12-10 17:35:30|2209.3|2209|2208.4|2208.1|2209.4|2209.1|2208.4|2208.1|18
1639157740000|2021-12-10 17:35:40|2208.5|2208.2|2208.2|2207.9|2209|2208.7|2208.1|2207.8|26
1639157750000|2021-12-10 17:35:50|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.2|2207.9|25
1639157760000|2021-12-10 17:36:00|2208.4|2208.1|2208.1|2207.8|2208.5|2208.2|2208|2207.7|21
1639157770000|2021-12-10 17:36:10|2207.9|2207.6|2208.1|2207.8|2208.3|2208|2207.9|2207.6|54
1639157780000|2021-12-10 17:36:20|2208|2207.7|2207.7|2207.4|2208.3|2208|2207.5|2207.2|24
1639157790000|2021-12-10 17:36:30|2207.6|2207.3|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|33
1639157800000|2021-12-10 17:36:40|2207.8|2207.5|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|8
1639157810000|2021-12-10 17:36:50|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.1|2206.8|13
1639157820000|2021-12-10 17:37:00|2206.9|2206.6|2206|2205.7|2206.9|2206.6|2206|2205.7|48
1639157830000|2021-12-10 17:37:10|2205.8|2205.5|2205.2|2204.9|2205.8|2205.5|2205.1|2204.8|43
1639157840000|2021-12-10 17:37:20|2205.1|2204.8|2206.1|2205.8|2206.1|2205.8|2205.1|2204.8|42
1639157850000|2021-12-10 17:37:30|2206|2205.7|2206|2205.7|2206.4|2206.1|2205.9|2205.6|18
1639157860000|2021-12-10 17:37:40|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|28
1639157870000|2021-12-10 17:37:50|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205|2204.7|57
1639157880000|2021-12-10 17:38:00|2205.4|2205.1|2205|2204.7|2205.7|2205.4|2205|2204.7|74
1639157890000|2021-12-10 17:38:10|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.7|2204.4|30
1639157900000|2021-12-10 17:38:20|2204.7|2204.4|2204.9|2204.6|2205.1|2204.8|2204.7|2204.4|42
1639157910000|2021-12-10 17:38:30|2204.8|2204.5|2204.5|2204.2|2205|2204.7|2204.5|2204.2|35
1639157920000|2021-12-10 17:38:40|2204.6|2204.3|2204.3|2204|2204.8|2204.5|2204.2|2203.9|12
1639157930000|2021-12-10 17:38:50|2204.4|2204.1|2205.3|2205|2205.3|2205|2204.3|2204|26
1639157940000|2021-12-10 17:39:00|2205.5|2205.2|2204.9|2204.6|2205.5|2205.2|2204.7|2204.4|28
1639157950000|2021-12-10 17:39:10|2204.8|2204.5|2205.6|2205.3|2205.6|2205.3|2204.8|2204.5|28
1639157960000|2021-12-10 17:39:20|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.4|2205.1|22
1639157970000|2021-12-10 17:39:30|2205.8|2205.5|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|68
1639157980000|2021-12-10 17:39:40|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|32
1639157990000|2021-12-10 17:39:50|2205.6|2205.3|2205.7|2205.4|2206|2205.7|2205|2204.7|33
1639158000000|2021-12-10 17:40:00|2205.6|2205.3|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|28
1639158010000|2021-12-10 17:40:10|2205.7|2205.4|2206.1|2205.8|2206.3|2206|2205.7|2205.4|25
1639158020000|2021-12-10 17:40:20|2206|2205.7|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|13
1639158030000|2021-12-10 17:40:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.4|2205.1|14
1639158040000|2021-12-10 17:40:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205|2204.7|16
1639158050000|2021-12-10 17:40:50|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.1|2204.8|43
1639158060000|2021-12-10 17:41:00|2205.3|2205|2205.4|2205.1|2205.8|2205.5|2205.3|2205|9
1639158070000|2021-12-10 17:41:10|2205.3|2205|2205.9|2205.6|2206|2205.7|2205.3|2205|13
1639158080000|2021-12-10 17:41:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.8|2205.5|16
1639158090000|2021-12-10 17:41:30|2206|2205.7|2205.8|2205.5|2206.3|2206|2205.8|2205.5|21
1639158100000|2021-12-10 17:41:40|2205.7|2205.4|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|12
1639158110000|2021-12-10 17:41:50|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|16
1639158120000|2021-12-10 17:42:00|2205.9|2205.6|2206.6|2206.3|2206.9|2206.6|2205.9|2205.6|43
1639158130000|2021-12-10 17:42:10|2206.5|2206.2|2206|2205.7|2206.6|2206.3|2206|2205.7|27
1639158140000|2021-12-10 17:42:20|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.7|2205.4|16
1639158150000|2021-12-10 17:42:30|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|20
1639158160000|2021-12-10 17:42:40|2206.1|2205.8|2205.5|2205.2|2206.1|2205.8|2205.3|2205|32
1639158170000|2021-12-10 17:42:50|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|9
1639158180000|2021-12-10 17:43:00|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|9
1639158190000|2021-12-10 17:43:10|2205.7|2205.4|2206.2|2205.9|2206.3|2206|2205.6|2205.3|51
1639158200000|2021-12-10 17:43:20|2206.1|2205.8|2205.2|2204.9|2206.1|2205.8|2205.1|2204.8|48
1639158210000|2021-12-10 17:43:30|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|30
1639158220000|2021-12-10 17:43:40|2205|2204.7|2204.6|2204.3|2205|2204.7|2204.5|2204.2|23
1639158230000|2021-12-10 17:43:50|2204.7|2204.4|2205.1|2204.8|2205.1|2204.8|2204.5|2204.2|46
1639158240000|2021-12-10 17:44:00|2205.2|2204.9|2205.3|2205|2205.3|2205|2204.8|2204.5|27
1639158250000|2021-12-10 17:44:10|2205.4|2205.1|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|35
1639158260000|2021-12-10 17:44:20|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.3|2204|42
1639158270000|2021-12-10 17:44:30|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.1|2203.8|44
1639158280000|2021-12-10 17:44:40|2204.4|2204.1|2205.5|2205.2|2205.7|2205.4|2204.4|2204.1|39
1639158290000|2021-12-10 17:44:50|2205.4|2205.1|2205.9|2205.6|2205.9|2205.6|2205.4|2205.1|8
1639158300000|2021-12-10 17:45:00|2205.8|2205.5|2205.3|2205|2206.1|2205.8|2205|2204.7|24
1639158310000|2021-12-10 17:45:10|2205.1|2204.8|2205.5|2205.2|2205.6|2205.3|2205|2204.7|18
1639158320000|2021-12-10 17:45:20|2205.4|2205.1|2206|2205.7|2206|2205.7|2205.4|2205.1|13
1639158330000|2021-12-10 17:45:30|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|26
1639158340000|2021-12-10 17:45:40|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2205.8|2205.5|23
1639158350000|2021-12-10 17:45:50|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|17
1639158360000|2021-12-10 17:46:00|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|36
1639158370000|2021-12-10 17:46:10|2206.2|2205.9|2206|2205.7|2206.3|2206|2206|2205.7|16
1639158380000|2021-12-10 17:46:20|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|45
1639158390000|2021-12-10 17:46:30|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|22
1639158400000|2021-12-10 17:46:40|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|46
1639158410000|2021-12-10 17:46:50|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|20
1639158420000|2021-12-10 17:47:00|2206.6|2206.3|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|27
1639158430000|2021-12-10 17:47:10|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.8|2206.5|29
1639158440000|2021-12-10 17:47:20|2206.9|2206.6|2207.1|2206.8|2207.3|2207|2206.9|2206.6|32
1639158450000|2021-12-10 17:47:30|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2207.1|2206.8|27
1639158460000|2021-12-10 17:47:40|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2207.1|2206.8|29
1639158470000|2021-12-10 17:47:50|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|92
1639158480000|2021-12-10 17:48:00|2207|2206.7|2207.1|2206.8|2207.3|2207|2207|2206.7|14
1639158490000|2021-12-10 17:48:10|2207.2|2206.9|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|30
1639158500000|2021-12-10 17:48:20|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|186
1639158510000|2021-12-10 17:48:30|2207.9|2207.6|2208.6|2208.3|2208.6|2208.3|2207.8|2207.5|47
1639158520000|2021-12-10 17:48:40|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.3|2208|64
1639158530000|2021-12-10 17:48:50|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.7|2208.4|40
1639158540000|2021-12-10 17:49:00|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.2|2207.9|26
1639158550000|2021-12-10 17:49:10|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|11
1639158560000|2021-12-10 17:49:20|2208.8|2208.5|2208.7|2208.4|2209|2208.7|2208.7|2208.4|8
1639158570000|2021-12-10 17:49:30|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.7|2208.4|34
1639158580000|2021-12-10 17:49:40|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|36
1639158590000|2021-12-10 17:49:50|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|35
1639158600000|2021-12-10 17:50:00|2207.7|2207.4|2208.5|2208.2|2208.5|2208.2|2207.6|2207.3|37
1639158610000|2021-12-10 17:50:10|2208.7|2208.4|2209.5|2209.2|2209.6|2209.3|2208.7|2208.4|908
1639158620000|2021-12-10 17:50:20|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.3|2209|29
1639158630000|2021-12-10 17:50:30|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|14
1639158640000|2021-12-10 17:50:40|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|9
1639158650000|2021-12-10 17:50:50|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|37
1639158660000|2021-12-10 17:51:00|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|17
1639158670000|2021-12-10 17:51:10|2209|2208.7|2209.7|2209.4|2209.7|2209.4|2209|2208.7|17
1639158680000|2021-12-10 17:51:20|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.3|2209|99
1639158690000|2021-12-10 17:51:30|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|33
1639158700000|2021-12-10 17:51:40|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|22
1639158710000|2021-12-10 17:51:50|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|15
1639158720000|2021-12-10 17:52:00|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|35
1639158730000|2021-12-10 17:52:10|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|5
1639158740000|2021-12-10 17:52:20|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2208.7|2208.4|65
1639158750000|2021-12-10 17:52:30|2209.1|2208.8|2209.3|2209|2209.5|2209.2|2209.1|2208.8|61
1639158760000|2021-12-10 17:52:40|2209.2|2208.9|2208.6|2208.3|2209.3|2209|2208.5|2208.2|23
1639158770000|2021-12-10 17:52:50|2208.7|2208.4|2208.4|2208.1|2209|2208.7|2208.3|2208|117
1639158780000|2021-12-10 17:53:00|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|25
1639158790000|2021-12-10 17:53:10|2208.6|2208.3|2209|2208.7|2209|2208.7|2208.5|2208.2|19
1639158800000|2021-12-10 17:53:20|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209.1|2208.8|30
1639158810000|2021-12-10 17:53:30|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|28
1639158820000|2021-12-10 17:53:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|24
1639158830000|2021-12-10 17:53:50|2209.6|2209.3|2209.8|2209.5|2209.9|2209.6|2209.5|2209.2|20
1639158840000|2021-12-10 17:54:00|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|17
1639158850000|2021-12-10 17:54:10|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|7
1639158860000|2021-12-10 17:54:20|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|403
1639158870000|2021-12-10 17:54:30|2209.8|2209.5|2209.3|2209|2209.9|2209.6|2209.3|2209|72
1639158880000|2021-12-10 17:54:40|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.3|2209|13
1639158890000|2021-12-10 17:54:50|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|11
1639158900000|2021-12-10 17:55:00|2209.4|2209.1|2208.8|2208.5|2209.5|2209.2|2208.7|2208.4|39
1639158910000|2021-12-10 17:55:10|2208.7|2208.4|2209.1|2208.8|2209.2|2208.9|2208.7|2208.4|32
1639158920000|2021-12-10 17:55:20|2209.2|2208.9|2208.7|2208.4|2209.2|2208.9|2208.5|2208.2|32
1639158930000|2021-12-10 17:55:30|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|14
1639158940000|2021-12-10 17:55:40|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|8
1639158950000|2021-12-10 17:55:50|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|120
1639158960000|2021-12-10 17:56:00|2208.5|2208.2|2208.5|2208.2|2208.7|2208.4|2208.4|2208.1|15
1639158970000|2021-12-10 17:56:10|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2207.8|2207.5|166
1639158980000|2021-12-10 17:56:20|2208.3|2208|2208.7|2208.4|2208.8|2208.5|2208.3|2208|38
1639158990000|2021-12-10 17:56:30|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|1210
1639159000000|2021-12-10 17:56:40|2208.6|2208.3|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|31
1639159010000|2021-12-10 17:56:50|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|68
1639159020000|2021-12-10 17:57:00|2208.9|2208.6|2208.8|2208.5|2209|2208.7|2208.6|2208.3|15
1639159030000|2021-12-10 17:57:10|2208.9|2208.6|2208.5|2208.2|2209|2208.7|2208.3|2208|39
1639159040000|2021-12-10 17:57:20|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.2|2207.9|12
1639159050000|2021-12-10 17:57:30|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2207.7|2207.4|93
1639159060000|2021-12-10 17:57:40|2208.5|2208.2|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|42
1639159070000|2021-12-10 17:57:50|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.9|2208.6|14
1639159080000|2021-12-10 17:58:00|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.2|2207.9|30
1639159090000|2021-12-10 17:58:10|2208.5|2208.2|2208.4|2208.1|2208.7|2208.4|2208.3|2208|17
1639159100000|2021-12-10 17:58:20|2208.3|2208|2207.8|2207.5|2208.4|2208.1|2207.6|2207.3|12
1639159110000|2021-12-10 17:58:30|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|11
1639159120000|2021-12-10 17:58:40|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|11
1639159130000|2021-12-10 17:58:50|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|14
1639159140000|2021-12-10 17:59:00|2208|2207.7|2208.4|2208.1|2208.4|2208.1|2208|2207.7|18
1639159150000|2021-12-10 17:59:10|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|12
1639159160000|2021-12-10 17:59:20|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.3|2208|90
1639159170000|2021-12-10 17:59:30|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|20
1639159180000|2021-12-10 17:59:40|2208.5|2208.2|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|290
1639159190000|2021-12-10 17:59:50|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.2|2207.9|228
1639159200000|2021-12-10 18:00:00|2207.9|2207.6|2208.3|2208|2208.9|2208.6|2207.9|2207.6|33
1639159210000|2021-12-10 18:00:10|2208.4|2208.1|2209.2|2208.9|2209.3|2209|2208.1|2207.8|86
1639159220000|2021-12-10 18:00:20|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.1|2208.8|795
1639159230000|2021-12-10 18:00:30|2209.1|2208.8|2208.7|2208.4|2209.2|2208.9|2208.3|2208|25
1639159240000|2021-12-10 18:00:40|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.2|2207.9|15
1639159250000|2021-12-10 18:00:50|2208.5|2208.2|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|11
1639159260000|2021-12-10 18:01:00|2208.8|2208.5|2207.3|2207|2208.8|2208.5|2207.1|2206.8|338
1639159270000|2021-12-10 18:01:10|2207.2|2206.9|2207.7|2207.4|2207.7|2207.4|2207.2|2206.9|17
1639159280000|2021-12-10 18:01:20|2207.9|2207.6|2208.5|2208.2|2208.5|2208.2|2207.9|2207.6|16
1639159290000|2021-12-10 18:01:30|2208.6|2208.3|2209.5|2209.2|2209.6|2209.3|2208.5|2208.2|63
1639159300000|2021-12-10 18:01:40|2209.6|2209.3|2210.2|2209.9|2210.2|2209.9|2209.5|2209.2|30
1639159310000|2021-12-10 18:01:50|2210.1|2209.8|2210.4|2210.1|2210.5|2210.2|2210.1|2209.8|37
1639159320000|2021-12-10 18:02:00|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.1|2209.8|38
1639159330000|2021-12-10 18:02:10|2211|2210.7|2211|2210.7|2211.2|2210.9|2210.9|2210.6|47
1639159340000|2021-12-10 18:02:20|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.8|2210.5|25
1639159350000|2021-12-10 18:02:30|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|55
1639159360000|2021-12-10 18:02:40|2211.3|2211|2211|2210.7|2211.3|2211|2210.8|2210.5|15
1639159370000|2021-12-10 18:02:50|2211.1|2210.8|2211.6|2211.3|2211.7|2211.4|2211.1|2210.8|36
1639159380000|2021-12-10 18:03:00|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.5|2211.2|661
1639159390000|2021-12-10 18:03:10|2212|2211.7|2211.6|2211.3|2212.1|2211.8|2211.6|2211.3|80
1639159400000|2021-12-10 18:03:20|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|14
1639159410000|2021-12-10 18:03:30|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2210.8|2210.5|55
1639159420000|2021-12-10 18:03:40|2211.1|2210.8|2211.4|2211.1|2211.8|2211.5|2211.1|2210.8|52
1639159430000|2021-12-10 18:03:50|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.1|2210.8|24
1639159440000|2021-12-10 18:04:00|2211.6|2211.3|2212.1|2211.8|2212.1|2211.8|2211.6|2211.3|87
1639159450000|2021-12-10 18:04:10|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|34
1639159460000|2021-12-10 18:04:20|2212|2211.7|2212|2211.7|2212|2211.7|2211.8|2211.5|54
1639159470000|2021-12-10 18:04:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|51
1639159480000|2021-12-10 18:04:40|2211.9|2211.6|2211.6|2211.3|2212|2211.7|2211.5|2211.2|55
1639159490000|2021-12-10 18:04:50|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|161
1639159500000|2021-12-10 18:05:00|2211.9|2211.6|2210.6|2210.3|2212|2211.7|2210.3|2210|79
1639159510000|2021-12-10 18:05:10|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.3|2210|28
1639159520000|2021-12-10 18:05:20|2210.7|2210.4|2211.1|2210.8|2211.4|2211.1|2210.7|2210.4|48
1639159530000|2021-12-10 18:05:30|2210.9|2210.6|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|4
1639159540000|2021-12-10 18:05:40|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2210.7|2210.4|21
1639159550000|2021-12-10 18:05:50|2211.3|2211|2211.3|2211|2211.6|2211.3|2211.3|2211|28
1639159560000|2021-12-10 18:06:00|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211|2210.7|25
1639159570000|2021-12-10 18:06:10|2211.3|2211|2211.9|2211.6|2211.9|2211.6|2211.3|2211|76
1639159580000|2021-12-10 18:06:20|2212|2211.7|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|31
1639159590000|2021-12-10 18:06:30|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|10
1639159600000|2021-12-10 18:06:40|2212|2211.7|2212.5|2212.2|2212.5|2212.2|2212|2211.7|39
1639159610000|2021-12-10 18:06:50|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|22
1639159620000|2021-12-10 18:07:00|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|14
1639159630000|2021-12-10 18:07:10|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.5|2212.2|16
1639159640000|2021-12-10 18:07:20|2213|2212.7|2212.6|2212.3|2213|2212.7|2212.4|2212.1|16
1639159650000|2021-12-10 18:07:30|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|20
1639159660000|2021-12-10 18:07:40|2213|2212.7|2213.3|2213|2213.3|2213|2212.9|2212.6|252
1639159670000|2021-12-10 18:07:50|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2213|2212.7|56
1639159680000|2021-12-10 18:08:00|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.4|2212.1|30
1639159690000|2021-12-10 18:08:10|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.3|2212|23
1639159700000|2021-12-10 18:08:20|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.3|2212|96
1639159710000|2021-12-10 18:08:30|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.3|2212|13
1639159720000|2021-12-10 18:08:40|2212.3|2212|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|15
1639159730000|2021-12-10 18:08:50|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|7
1639159740000|2021-12-10 18:09:00|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|26
1639159750000|2021-12-10 18:09:10|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2211.9|2211.6|11
1639159760000|2021-12-10 18:09:20|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.9|2211.6|9
1639159770000|2021-12-10 18:09:30|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|39
1639159780000|2021-12-10 18:09:40|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2212|2211.7|8
1639159790000|2021-12-10 18:09:50|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212|2211.7|27
1639159800000|2021-12-10 18:10:00|2212.1|2211.8|2212.4|2212.1|2212.6|2212.3|2212|2211.7|32
1639159810000|2021-12-10 18:10:10|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|12
1639159820000|2021-12-10 18:10:20|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|15
1639159830000|2021-12-10 18:10:30|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|15
1639159840000|2021-12-10 18:10:40|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.7|2212.4|28
1639159850000|2021-12-10 18:10:50|2212.9|2212.6|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|17
1639159860000|2021-12-10 18:11:00|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.5|2212.2|43
1639159870000|2021-12-10 18:11:10|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|23
1639159880000|2021-12-10 18:11:20|2213|2212.7|2212.3|2212|2213|2212.7|2212.3|2212|8
1639159890000|2021-12-10 18:11:30|2212.4|2212.1|2212.4|2212.1|2212.6|2212.3|2212.3|2212|27
1639159900000|2021-12-10 18:11:40|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|37
1639159910000|2021-12-10 18:11:50|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.3|2212|5
1639159920000|2021-12-10 18:12:00|2212.3|2212|2211.4|2211.1|2212.4|2212.1|2211.3|2211|37
1639159930000|2021-12-10 18:12:10|2211.2|2210.9|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|10
1639159940000|2021-12-10 18:12:20|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|25
1639159950000|2021-12-10 18:12:30|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211|2210.7|11
1639159960000|2021-12-10 18:12:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|40
1639159970000|2021-12-10 18:12:50|2211.5|2211.2|2211.3|2211|2211.6|2211.3|2211.2|2210.9|13
1639159980000|2021-12-10 18:13:00|2211.4|2211.1|2211.7|2211.4|2211.9|2211.6|2211.3|2211|22
1639159990000|2021-12-10 18:13:10|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.8|2211.5|28
1639160000000|2021-12-10 18:13:20|2211.9|2211.6|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|46
1639160010000|2021-12-10 18:13:30|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|9
1639160020000|2021-12-10 18:13:40|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|29
1639160030000|2021-12-10 18:13:50|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|12
1639160040000|2021-12-10 18:14:00|2212|2211.7|2212.4|2212.1|2212.5|2212.2|2212|2211.7|15
1639160050000|2021-12-10 18:14:10|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2212.3|2212|53
1639160060000|2021-12-10 18:14:20|2212.5|2212.2|2212|2211.7|2212.5|2212.2|2211.9|2211.6|34
1639160070000|2021-12-10 18:14:30|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|9
1639160080000|2021-12-10 18:14:40|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.2|2211.9|11
1639160090000|2021-12-10 18:14:50|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2211.9|2211.6|671
1639160100000|2021-12-10 18:15:00|2211.9|2211.6|2212.4|2212.1|2212.5|2212.2|2211.9|2211.6|10
1639160110000|2021-12-10 18:15:10|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2212.3|2212|13
1639160120000|2021-12-10 18:15:20|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.7|2212.4|18
1639160130000|2021-12-10 18:15:30|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.7|2212.4|65
1639160140000|2021-12-10 18:15:40|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|9
1639160150000|2021-12-10 18:15:50|2213.1|2212.8|2213|2212.7|2213.2|2212.9|2213|2212.7|25
1639160160000|2021-12-10 18:16:00|2212.8|2212.5|2211.8|2211.5|2212.8|2212.5|2211.2|2210.9|438
1639160170000|2021-12-10 18:16:10|2211.9|2211.6|2211.2|2210.9|2211.9|2211.6|2211.2|2210.9|37
1639160180000|2021-12-10 18:16:20|2211|2210.7|2211.2|2210.9|2211.5|2211.2|2211|2210.7|34
1639160190000|2021-12-10 18:16:30|2211.3|2211|2211.8|2211.5|2212.1|2211.8|2211.2|2210.9|15
1639160200000|2021-12-10 18:16:40|2211.7|2211.4|2211.8|2211.5|2212|2211.7|2211.7|2211.4|15
1639160210000|2021-12-10 18:16:50|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|300
1639160220000|2021-12-10 18:17:00|2211.1|2210.8|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|112
1639160230000|2021-12-10 18:17:10|2210.7|2210.4|2210.8|2210.5|2211|2210.7|2210.4|2210.1|21
1639160240000|2021-12-10 18:17:20|2210.9|2210.6|2211.6|2211.3|2211.7|2211.4|2210.9|2210.6|7
1639160250000|2021-12-10 18:17:30|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|17
1639160260000|2021-12-10 18:17:40|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|12
1639160270000|2021-12-10 18:17:50|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|200
1639160280000|2021-12-10 18:18:00|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|35
1639160290000|2021-12-10 18:18:10|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.2|2210.9|22
1639160300000|2021-12-10 18:18:20|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.3|2211|8
1639160310000|2021-12-10 18:18:30|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.7|2211.4|13
1639160320000|2021-12-10 18:18:40|2212.2|2211.9|2212|2211.7|2212.5|2212.2|2212|2211.7|25
1639160330000|2021-12-10 18:18:50|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|13
1639160340000|2021-12-10 18:19:00|2212|2211.7|2212|2211.7|2212.2|2211.9|2211.9|2211.6|50
1639160350000|2021-12-10 18:19:10|2211.9|2211.6|2212|2211.7|2212.3|2212|2211.9|2211.6|233
1639160360000|2021-12-10 18:19:20|2212.2|2211.9|2212.7|2212.4|2212.8|2212.5|2212.1|2211.8|70
1639160370000|2021-12-10 18:19:30|2212.6|2212.3|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|25
1639160380000|2021-12-10 18:19:40|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|9
1639160390000|2021-12-10 18:19:50|2213.1|2212.8|2212.3|2212|2213.1|2212.8|2212.3|2212|17
1639160400000|2021-12-10 18:20:00|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|27
1639160410000|2021-12-10 18:20:10|2212.2|2211.9|2212|2211.7|2212.3|2212|2212|2211.7|31
1639160420000|2021-12-10 18:20:20|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.4|2211.1|14
1639160430000|2021-12-10 18:20:30|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.6|2211.3|49
1639160440000|2021-12-10 18:20:40|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.7|2211.4|16
1639160450000|2021-12-10 18:20:50|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.5|2211.2|52
1639160460000|2021-12-10 18:21:00|2211.8|2211.5|2211.4|2211.1|2211.9|2211.6|2211.3|2211|19
1639160470000|2021-12-10 18:21:10|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|13
1639160480000|2021-12-10 18:21:20|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.8|2211.5|8
1639160490000|2021-12-10 18:21:30|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212.1|2211.8|33
1639160500000|2021-12-10 18:21:40|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|21
1639160510000|2021-12-10 18:21:50|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.2|2210.9|42
1639160520000|2021-12-10 18:22:00|2211.5|2211.2|2211|2210.7|2211.5|2211.2|2210.8|2210.5|47
1639160530000|2021-12-10 18:22:10|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|11
1639160540000|2021-12-10 18:22:20|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.8|2210.5|11
1639160550000|2021-12-10 18:22:30|2211.1|2210.8|2211.5|2211.2|2211.6|2211.3|2211.1|2210.8|9
1639160560000|2021-12-10 18:22:40|2211.6|2211.3|2211.9|2211.6|2212|2211.7|2211.5|2211.2|15
1639160570000|2021-12-10 18:22:50|2211.8|2211.5|2211.4|2211.1|2211.9|2211.6|2211.4|2211.1|13
1639160580000|2021-12-10 18:23:00|2211.3|2211|2210.7|2210.4|2211.3|2211|2210.5|2210.2|33
1639160590000|2021-12-10 18:23:10|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|12
1639160600000|2021-12-10 18:23:20|2210.4|2210.1|2210.7|2210.4|2210.9|2210.6|2210.4|2210.1|43
1639160610000|2021-12-10 18:23:30|2210.6|2210.3|2210.4|2210.1|2210.7|2210.4|2210.3|2210|14
1639160620000|2021-12-10 18:23:40|2210.3|2210|2210|2209.7|2210.5|2210.2|2209.9|2209.6|1203
1639160630000|2021-12-10 18:23:50|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.8|2209.5|13
1639160640000|2021-12-10 18:24:00|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.5|2209.2|156
1639160650000|2021-12-10 18:24:10|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.5|2209.2|14
1639160660000|2021-12-10 18:24:20|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|10
1639160670000|2021-12-10 18:24:30|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|5
1639160680000|2021-12-10 18:24:40|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|8
1639160690000|2021-12-10 18:24:50|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|15
1639160700000|2021-12-10 18:25:00|2210|2209.7|2210.6|2210.3|2210.6|2210.3|2209.9|2209.6|15
1639160710000|2021-12-10 18:25:10|2210.5|2210.2|2210.8|2210.5|2211|2210.7|2210.5|2210.2|43
1639160720000|2021-12-10 18:25:20|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|56
1639160730000|2021-12-10 18:25:30|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|3
1639160740000|2021-12-10 18:25:40|2210.7|2210.4|2210.6|2210.3|2211|2210.7|2210.6|2210.3|52
1639160750000|2021-12-10 18:25:50|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|155
1639160760000|2021-12-10 18:26:00|2210.7|2210.4|2210.1|2209.8|2210.7|2210.4|2210|2209.7|21
1639160770000|2021-12-10 18:26:10|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|32
1639160780000|2021-12-10 18:26:20|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.1|2209.8|8
1639160790000|2021-12-10 18:26:30|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|55
1639160800000|2021-12-10 18:26:40|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|8
1639160810000|2021-12-10 18:26:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|6
1639160820000|2021-12-10 18:27:00|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|14
1639160830000|2021-12-10 18:27:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|17
1639160840000|2021-12-10 18:27:20|2210.3|2210|2209.9|2209.6|2210.3|2210|2209.7|2209.4|36
1639160850000|2021-12-10 18:27:30|2210|2209.7|2210.2|2209.9|2210.3|2210|2209.9|2209.6|12
1639160860000|2021-12-10 18:27:40|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210.1|2209.8|30
1639160870000|2021-12-10 18:27:50|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|35
1639160880000|2021-12-10 18:28:00|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|18
1639160890000|2021-12-10 18:28:10|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|11
1639160900000|2021-12-10 18:28:20|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|19
1639160910000|2021-12-10 18:28:30|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.5|2210.2|19
1639160920000|2021-12-10 18:28:40|2211|2210.7|2211.2|2210.9|2211.3|2211|2211|2210.7|12
1639160930000|2021-12-10 18:28:50|2211.1|2210.8|2210.8|2210.5|2211.2|2210.9|2210.7|2210.4|14
1639160940000|2021-12-10 18:29:00|2210.7|2210.4|2211.7|2211.4|2211.8|2211.5|2210.7|2210.4|21
1639160950000|2021-12-10 18:29:10|2211.8|2211.5|2211.3|2211|2211.8|2211.5|2211.2|2210.9|16
1639160960000|2021-12-10 18:29:20|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.2|2210.9|24
1639160970000|2021-12-10 18:29:30|2211.5|2211.2|2211.3|2211|2211.6|2211.3|2211.3|2211|9
1639160980000|2021-12-10 18:29:40|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.3|2211|57
1639160990000|2021-12-10 18:29:50|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.3|2211|8
1639161000000|2021-12-10 18:30:00|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.8|2210.5|16
1639161010000|2021-12-10 18:30:10|2210.6|2210.3|2209.8|2209.5|2210.7|2210.4|2209.8|2209.5|273
1639161020000|2021-12-10 18:30:20|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.2|2208.9|81
1639161030000|2021-12-10 18:30:30|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|631
1639161040000|2021-12-10 18:30:40|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|207
1639161050000|2021-12-10 18:30:50|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|27
1639161060000|2021-12-10 18:31:00|2209.5|2209.2|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|332
1639161070000|2021-12-10 18:31:10|2209.7|2209.4|2209.1|2208.8|2209.8|2209.5|2209.1|2208.8|44
1639161080000|2021-12-10 18:31:20|2208.9|2208.6|2208.7|2208.4|2209.1|2208.8|2208.6|2208.3|25
1639161090000|2021-12-10 18:31:30|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.7|2208.4|11
1639161100000|2021-12-10 18:31:40|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|15
1639161110000|2021-12-10 18:31:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|14
1639161120000|2021-12-10 18:32:00|2210|2209.7|2211|2210.7|2211|2210.7|2209.9|2209.6|22
1639161130000|2021-12-10 18:32:10|2211.1|2210.8|2211.8|2211.5|2211.8|2211.5|2211.1|2210.8|64
1639161140000|2021-12-10 18:32:20|2212|2211.7|2211|2210.7|2212|2211.7|2211|2210.7|33
1639161150000|2021-12-10 18:32:30|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|11
1639161160000|2021-12-10 18:32:40|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|15
1639161170000|2021-12-10 18:32:50|2210.9|2210.6|2210.5|2210.2|2211|2210.7|2210.3|2210|43
1639161180000|2021-12-10 18:33:00|2210.3|2210|2209.4|2209.1|2210.4|2210.1|2209.2|2208.9|25
1639161190000|2021-12-10 18:33:10|2209.3|2209|2210|2209.7|2210|2209.7|2209.2|2208.9|37
1639161200000|2021-12-10 18:33:20|2209.8|2209.5|2209.6|2209.3|2209.9|2209.6|2209.3|2209|30
1639161210000|2021-12-10 18:33:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.3|2209|17
1639161220000|2021-12-10 18:33:40|2209.4|2209.1|2210.7|2210.4|2210.7|2210.4|2209.4|2209.1|59
1639161230000|2021-12-10 18:33:50|2210.5|2210.2|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|12
1639161240000|2021-12-10 18:34:00|2210.6|2210.3|2210|2209.7|2210.6|2210.3|2210|2209.7|35
1639161250000|2021-12-10 18:34:10|2210.1|2209.8|2210.4|2210.1|2210.5|2210.2|2210|2209.7|8
1639161260000|2021-12-10 18:34:20|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|17
1639161270000|2021-12-10 18:34:30|2210.1|2209.8|2209.7|2209.4|2210.1|2209.8|2209.6|2209.3|94
1639161280000|2021-12-10 18:34:40|2209.6|2209.3|2209.9|2209.6|2210|2209.7|2209.6|2209.3|7
1639161290000|2021-12-10 18:34:50|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|10
1639161300000|2021-12-10 18:35:00|2210.1|2209.8|2209.8|2209.5|2210.2|2209.9|2209.7|2209.4|23
1639161310000|2021-12-10 18:35:10|2209.7|2209.4|2209.3|2209|2210|2209.7|2209.3|2209|21
1639161320000|2021-12-10 18:35:20|2209.2|2208.9|2209.1|2208.8|2209.4|2209.1|2208.9|2208.6|30
1639161330000|2021-12-10 18:35:30|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|48
1639161340000|2021-12-10 18:35:40|2208.9|2208.6|2208.3|2208|2209|2208.7|2208.2|2207.9|47
1639161350000|2021-12-10 18:35:50|2208.2|2207.9|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|18
1639161360000|2021-12-10 18:36:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|10
1639161370000|2021-12-10 18:36:10|2208.6|2208.3|2208|2207.7|2208.7|2208.4|2208|2207.7|84
1639161380000|2021-12-10 18:36:20|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|25
1639161390000|2021-12-10 18:36:30|2207.9|2207.6|2207.6|2207.3|2208.2|2207.9|2207.6|2207.3|41
1639161400000|2021-12-10 18:36:40|2207.7|2207.4|2207.6|2207.3|2208|2207.7|2207.5|2207.2|24
1639161410000|2021-12-10 18:36:50|2207.7|2207.4|2208.3|2208|2208.4|2208.1|2207.6|2207.3|21
1639161420000|2021-12-10 18:37:00|2208.4|2208.1|2208.8|2208.5|2208.9|2208.6|2208.1|2207.8|30
1639161430000|2021-12-10 18:37:10|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|16
1639161440000|2021-12-10 18:37:20|2209|2208.7|2209.3|2209|2209.3|2209|2209|2208.7|35
1639161450000|2021-12-10 18:37:30|2209.4|2209.1|2209|2208.7|2209.6|2209.3|2209|2208.7|11
1639161460000|2021-12-10 18:37:40|2208.8|2208.5|2209.3|2209|2209.4|2209.1|2208.5|2208.2|19
1639161470000|2021-12-10 18:37:50|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2209.2|2208.9|33
1639161480000|2021-12-10 18:38:00|2209.2|2208.9|2208.5|2208.2|2209.4|2209.1|2208.5|2208.2|28
1639161490000|2021-12-10 18:38:10|2208.6|2208.3|2208.3|2208|2208.6|2208.3|2208.1|2207.8|23
1639161500000|2021-12-10 18:38:20|2208.5|2208.2|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|4
1639161510000|2021-12-10 18:38:30|2208.7|2208.4|2208.9|2208.6|2209.1|2208.8|2208.6|2208.3|8
1639161520000|2021-12-10 18:38:40|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|11
1639161530000|2021-12-10 18:38:50|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|30
1639161540000|2021-12-10 18:39:00|2208.9|2208.6|2209.5|2209.2|2209.7|2209.4|2208.9|2208.6|32
1639161550000|2021-12-10 18:39:10|2209.4|2209.1|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|18
1639161560000|2021-12-10 18:39:20|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|15
1639161570000|2021-12-10 18:39:30|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|128
1639161580000|2021-12-10 18:39:40|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.3|2209|16
1639161590000|2021-12-10 18:39:50|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|30
1639161600000|2021-12-10 18:40:00|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.1|2208.8|19
1639161610000|2021-12-10 18:40:10|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|9
1639161620000|2021-12-10 18:40:20|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|7
1639161630000|2021-12-10 18:40:30|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|20
1639161640000|2021-12-10 18:40:40|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|15
1639161650000|2021-12-10 18:40:50|2208.4|2208.1|2207.9|2207.6|2208.4|2208.1|2207.9|2207.6|10
1639161660000|2021-12-10 18:41:00|2208|2207.7|2208.4|2208.1|2208.5|2208.2|2208|2207.7|23
1639161670000|2021-12-10 18:41:10|2208.3|2208|2208.1|2207.8|2208.3|2208|2207.9|2207.6|12
1639161680000|2021-12-10 18:41:20|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.9|2207.6|5
1639161690000|2021-12-10 18:41:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|11
1639161700000|2021-12-10 18:41:40|2207.9|2207.6|2207.6|2207.3|2208|2207.7|2207.2|2206.9|150
1639161710000|2021-12-10 18:41:50|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|18
1639161720000|2021-12-10 18:42:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|26
1639161730000|2021-12-10 18:42:10|2207.7|2207.4|2207.4|2207.1|2207.8|2207.5|2207.3|2207|25
1639161740000|2021-12-10 18:42:20|2207.3|2207|2207.7|2207.4|2208.2|2207.9|2207.3|2207|35
1639161750000|2021-12-10 18:42:30|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|15
1639161760000|2021-12-10 18:42:40|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|13
1639161770000|2021-12-10 18:42:50|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|23
1639161780000|2021-12-10 18:43:00|2208.2|2207.9|2208.4|2208.1|2208.6|2208.3|2208.1|2207.8|18
1639161790000|2021-12-10 18:43:10|2208.2|2207.9|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|9
1639161800000|2021-12-10 18:43:20|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208.1|2207.8|104
1639161810000|2021-12-10 18:43:30|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|7
1639161820000|2021-12-10 18:43:40|2208.6|2208.3|2209|2208.7|2209|2208.7|2208.6|2208.3|19
1639161830000|2021-12-10 18:43:50|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|31
1639161840000|2021-12-10 18:44:00|2208.9|2208.6|2208.5|2208.2|2208.9|2208.6|2208.3|2208|15
1639161850000|2021-12-10 18:44:10|2208.6|2208.3|2208.7|2208.4|2208.9|2208.6|2208.5|2208.2|17
1639161860000|2021-12-10 18:44:20|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208.1|2207.8|11
1639161870000|2021-12-10 18:44:30|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208|2207.7|25
1639161880000|2021-12-10 18:44:40|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|26
1639161890000|2021-12-10 18:44:50|2208.5|2208.2|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|6
1639161900000|2021-12-10 18:45:00|2208.6|2208.3|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|78
1639161910000|2021-12-10 18:45:10|2208.6|2208.3|2207.5|2207.2|2208.6|2208.3|2207.5|2207.2|49
1639161920000|2021-12-10 18:45:20|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.4|2207.1|27
1639161930000|2021-12-10 18:45:30|2207.8|2207.5|2208|2207.7|2208.2|2207.9|2207.7|2207.4|4
1639161940000|2021-12-10 18:45:40|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.7|2207.4|13
1639161950000|2021-12-10 18:45:50|2207.7|2207.4|2208.7|2208.4|2208.7|2208.4|2207.7|2207.4|12
1639161960000|2021-12-10 18:46:00|2208.8|2208.5|2209.4|2209.1|2209.4|2209.1|2208.7|2208.4|17
1639161970000|2021-12-10 18:46:10|2209.3|2209|2209.7|2209.4|2209.8|2209.5|2209.3|2209|4
1639161980000|2021-12-10 18:46:20|2209.8|2209.5|2209.4|2209.1|2209.9|2209.6|2209.3|2209|35
1639161990000|2021-12-10 18:46:30|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209.1|2208.8|25
1639162000000|2021-12-10 18:46:40|2209.1|2208.8|2209.3|2209|2209.3|2209|2208.6|2208.3|70
1639162010000|2021-12-10 18:46:50|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|206
1639162020000|2021-12-10 18:47:00|2209.1|2208.8|2209.3|2209|2209.5|2209.2|2209.1|2208.8|304
1639162030000|2021-12-10 18:47:10|2209.2|2208.9|2208.4|2208.1|2209.2|2208.9|2208.3|2208|495
1639162040000|2021-12-10 18:47:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.3|2208|33
1639162050000|2021-12-10 18:47:30|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.3|2208|55
1639162060000|2021-12-10 18:47:40|2208.4|2208.1|2208.5|2208.2|2208.9|2208.6|2208.4|2208.1|11
1639162070000|2021-12-10 18:47:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|79
1639162080000|2021-12-10 18:48:00|2208.8|2208.5|2209.5|2209.2|2209.5|2209.2|2208.7|2208.4|84
1639162090000|2021-12-10 18:48:10|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.6|2209.3|54
1639162100000|2021-12-10 18:48:20|2210.1|2209.8|2210.3|2210|2210.4|2210.1|2209.9|2209.6|22
1639162110000|2021-12-10 18:48:30|2210.2|2209.9|2210.3|2210|2210.3|2210|2209.9|2209.6|12
1639162120000|2021-12-10 18:48:40|2210.2|2209.9|2209.4|2209.1|2210.2|2209.9|2209.3|2209|40
1639162130000|2021-12-10 18:48:50|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.3|2209|16
1639162140000|2021-12-10 18:49:00|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|58
1639162150000|2021-12-10 18:49:10|2208.8|2208.5|2208.4|2208.1|2208.8|2208.5|2208.3|2208|28
1639162160000|2021-12-10 18:49:20|2208.5|2208.2|2208.3|2208|2208.6|2208.3|2208.3|2208|17
1639162170000|2021-12-10 18:49:30|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|29
1639162180000|2021-12-10 18:49:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.1|2207.8|314
1639162190000|2021-12-10 18:49:50|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|29
1639162200000|2021-12-10 18:50:00|2208.6|2208.3|2208.5|2208.2|2208.8|2208.5|2208.3|2208|12
1639162210000|2021-12-10 18:50:10|2208.4|2208.1|2209.6|2209.3|2209.6|2209.3|2208.4|2208.1|13
1639162220000|2021-12-10 18:50:20|2209.5|2209.2|2210|2209.7|2210|2209.7|2209.5|2209.2|14
1639162230000|2021-12-10 18:50:30|2209.9|2209.6|2210.1|2209.8|2210.3|2210|2209.9|2209.6|18
1639162240000|2021-12-10 18:50:40|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.8|2209.5|60
1639162250000|2021-12-10 18:50:50|2210.1|2209.8|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|5
1639162260000|2021-12-10 18:51:00|2210.5|2210.2|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|556
1639162270000|2021-12-10 18:51:10|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|45
1639162280000|2021-12-10 18:51:20|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2209.8|2209.5|28
1639162290000|2021-12-10 18:51:30|2210.1|2209.8|2210.3|2210|2210.4|2210.1|2210.1|2209.8|11
1639162300000|2021-12-10 18:51:40|2210.5|2210.2|2210.3|2210|2210.7|2210.4|2210.3|2210|36
1639162310000|2021-12-10 18:51:50|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210|2209.7|17
1639162320000|2021-12-10 18:52:00|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2209.9|2209.6|25
1639162330000|2021-12-10 18:52:10|2210.1|2209.8|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|8
1639162340000|2021-12-10 18:52:20|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|84
1639162350000|2021-12-10 18:52:30|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|7
1639162360000|2021-12-10 18:52:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|46
1639162370000|2021-12-10 18:52:50|2209.5|2209.2|2209.1|2208.8|2209.6|2209.3|2209|2208.7|163
1639162380000|2021-12-10 18:53:00|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2208.6|2208.3|17
1639162390000|2021-12-10 18:53:10|2209|2208.7|2209|2208.7|2209.2|2208.9|2209|2208.7|26
1639162400000|2021-12-10 18:53:20|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.4|2208.1|12
1639162410000|2021-12-10 18:53:30|2208.5|2208.2|2209.2|2208.9|2209.2|2208.9|2208.4|2208.1|34
1639162420000|2021-12-10 18:53:40|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|7
1639162430000|2021-12-10 18:53:50|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|47
1639162440000|2021-12-10 18:54:00|2209.1|2208.8|2208.8|2208.5|2209.3|2209|2208.7|2208.4|25
1639162450000|2021-12-10 18:54:10|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|33
1639162460000|2021-12-10 18:54:20|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|9
1639162470000|2021-12-10 18:54:30|2209.1|2208.8|2208.6|2208.3|2209.1|2208.8|2208.6|2208.3|38
1639162480000|2021-12-10 18:54:40|2208.7|2208.4|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|12
1639162490000|2021-12-10 18:54:50|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|7
1639162500000|2021-12-10 18:55:00|2208.7|2208.4|2208.5|2208.2|2208.7|2208.4|2208.3|2208|25
1639162510000|2021-12-10 18:55:10|2208.4|2208.1|2208.3|2208|2208.7|2208.4|2208.3|2208|14
1639162520000|2021-12-10 18:55:20|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.1|2207.8|10
1639162530000|2021-12-10 18:55:30|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|13
1639162540000|2021-12-10 18:55:40|2208.6|2208.3|2208.3|2208|2208.7|2208.4|2208.2|2207.9|13
1639162550000|2021-12-10 18:55:50|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|13
1639162560000|2021-12-10 18:56:00|2208.5|2208.2|2208.5|2208.2|2208.8|2208.5|2208.5|2208.2|261
1639162570000|2021-12-10 18:56:10|2208.2|2207.9|2208.6|2208.3|2208.7|2208.4|2208.2|2207.9|20
1639162580000|2021-12-10 18:56:20|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|35
1639162590000|2021-12-10 18:56:30|2209|2208.7|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|62
1639162600000|2021-12-10 18:56:40|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|27
1639162610000|2021-12-10 18:56:50|2209.1|2208.8|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|26
1639162620000|2021-12-10 18:57:00|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|24
1639162630000|2021-12-10 18:57:10|2209|2208.7|2209.8|2209.5|2209.9|2209.6|2209|2208.7|35
1639162640000|2021-12-10 18:57:20|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|8
1639162650000|2021-12-10 18:57:30|2209.6|2209.3|2208.8|2208.5|2209.6|2209.3|2208.8|2208.5|22
1639162660000|2021-12-10 18:57:40|2208.7|2208.4|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|13
1639162670000|2021-12-10 18:57:50|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|27
1639162680000|2021-12-10 18:58:00|2208.4|2208.1|2209|2208.7|2209|2208.7|2208.4|2208.1|14
1639162690000|2021-12-10 18:58:10|2209.3|2209|2209.6|2209.3|2209.7|2209.4|2209.3|2209|29
1639162700000|2021-12-10 18:58:20|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|18
1639162710000|2021-12-10 18:58:30|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.6|2208.3|62
1639162720000|2021-12-10 18:58:40|2208.6|2208.3|2208.8|2208.5|2209.4|2209.1|2208.4|2208.1|197
1639162730000|2021-12-10 18:58:50|2208.9|2208.6|2208.8|2208.5|2209|2208.7|2208.6|2208.3|18
1639162740000|2021-12-10 18:59:00|2208.7|2208.4|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|14
1639162750000|2021-12-10 18:59:10|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|12
1639162760000|2021-12-10 18:59:20|2208.7|2208.4|2208.5|2208.2|2208.8|2208.5|2208.4|2208.1|13
1639162770000|2021-12-10 18:59:30|2208.4|2208.1|2208.8|2208.5|2208.8|2208.5|2208.3|2208|46
1639162780000|2021-12-10 18:59:40|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.7|2208.4|14
1639162790000|2021-12-10 18:59:50|2209|2208.7|2209.2|2208.9|2209.3|2209|2209|2208.7|90
1639162800000|2021-12-10 19:00:00|2209.1|2208.8|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|12
1639162810000|2021-12-10 19:00:10|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.1|2207.8|38
1639162820000|2021-12-10 19:00:20|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2208.9|2208.6|55
1639162830000|2021-12-10 19:00:30|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|112
1639162840000|2021-12-10 19:00:40|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.1|2208.8|23
1639162850000|2021-12-10 19:00:50|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|29
1639162860000|2021-12-10 19:01:00|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|32
1639162870000|2021-12-10 19:01:10|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.7|2209.4|25
1639162880000|2021-12-10 19:01:20|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|9
1639162890000|2021-12-10 19:01:30|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|7
1639162900000|2021-12-10 19:01:40|2210.1|2209.8|2210.3|2210|2210.3|2210|2210|2209.7|98
1639162910000|2021-12-10 19:01:50|2210.2|2209.9|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|235
1639162920000|2021-12-10 19:02:00|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|7
1639162930000|2021-12-10 19:02:10|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.4|2209.1|201
1639162940000|2021-12-10 19:02:20|2209.9|2209.6|2208.7|2208.4|2209.9|2209.6|2208.7|2208.4|28
1639162950000|2021-12-10 19:02:30|2208.8|2208.5|2208.4|2208.1|2208.9|2208.6|2208.3|2208|38
1639162960000|2021-12-10 19:02:40|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|29
1639162970000|2021-12-10 19:02:50|2208.3|2208|2208.7|2208.4|2208.7|2208.4|2208.2|2207.9|25
1639162980000|2021-12-10 19:03:00|2208.6|2208.3|2208.8|2208.5|2209|2208.7|2208.4|2208.1|64
1639162990000|2021-12-10 19:03:10|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|10
1639163000000|2021-12-10 19:03:20|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|37
1639163010000|2021-12-10 19:03:30|2207.5|2207.2|2207|2206.7|2207.7|2207.4|2206.9|2206.6|47
1639163020000|2021-12-10 19:03:40|2206.9|2206.6|2206.9|2206.6|2207.1|2206.8|2206.4|2206.1|47
1639163030000|2021-12-10 19:03:50|2206.8|2206.5|2207.6|2207.3|2207.6|2207.3|2206.8|2206.5|17
1639163040000|2021-12-10 19:04:00|2207.5|2207.2|2208.1|2207.8|2208.2|2207.9|2207.5|2207.2|13
1639163050000|2021-12-10 19:04:10|2208|2207.7|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|11
1639163060000|2021-12-10 19:04:20|2208.1|2207.8|2207.4|2207.1|2208.3|2208|2207.4|2207.1|20
1639163070000|2021-12-10 19:04:30|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.2|2206.9|43
1639163080000|2021-12-10 19:04:40|2207.4|2207.1|2207.3|2207|2207.8|2207.5|2207.3|2207|30
1639163090000|2021-12-10 19:04:50|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2206.8|2206.5|17
1639163100000|2021-12-10 19:05:00|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.1|2206.8|7
1639163110000|2021-12-10 19:05:10|2207.5|2207.2|2206.5|2206.2|2207.5|2207.2|2206.5|2206.2|43
1639163120000|2021-12-10 19:05:20|2206.7|2206.4|2206.3|2206|2206.8|2206.5|2206.2|2205.9|37
1639163130000|2021-12-10 19:05:30|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206|2205.7|18
1639163140000|2021-12-10 19:05:40|2206|2205.7|2205.7|2205.4|2206.5|2206.2|2205.7|2205.4|97
1639163150000|2021-12-10 19:05:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|17
1639163160000|2021-12-10 19:06:00|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206|2205.7|44
1639163170000|2021-12-10 19:06:10|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2205.9|2205.6|19
1639163180000|2021-12-10 19:06:20|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|6
1639163190000|2021-12-10 19:06:30|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|30
1639163200000|2021-12-10 19:06:40|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|20
1639163210000|2021-12-10 19:06:50|2205.4|2205.1|2205.9|2205.6|2206|2205.7|2205.4|2205.1|93
1639163220000|2021-12-10 19:07:00|2206|2205.7|2205.5|2205.2|2206|2205.7|2205.4|2205.1|32
1639163230000|2021-12-10 19:07:10|2205.4|2205.1|2205.2|2204.9|2205.5|2205.2|2205|2204.7|44
1639163240000|2021-12-10 19:07:20|2205.3|2205|2205.9|2205.6|2206.1|2205.8|2205.3|2205|419
1639163250000|2021-12-10 19:07:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|14
1639163260000|2021-12-10 19:07:40|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|13
1639163270000|2021-12-10 19:07:50|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|151
1639163280000|2021-12-10 19:08:00|2205.8|2205.5|2206|2205.7|2206.3|2206|2205.8|2205.5|8
1639163290000|2021-12-10 19:08:10|2206.1|2205.8|2206.7|2206.4|2206.9|2206.6|2206.1|2205.8|44
1639163300000|2021-12-10 19:08:20|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.3|2206|15
1639163310000|2021-12-10 19:08:30|2206.5|2206.2|2206.7|2206.4|2206.9|2206.6|2206.4|2206.1|11
1639163320000|2021-12-10 19:08:40|2206.6|2206.3|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|168
1639163330000|2021-12-10 19:08:50|2206.9|2206.6|2206.5|2206.2|2206.9|2206.6|2206.5|2206.2|15
1639163340000|2021-12-10 19:09:00|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|233
1639163350000|2021-12-10 19:09:10|2206.7|2206.4|2207.2|2206.9|2207.2|2206.9|2206.7|2206.4|26
1639163360000|2021-12-10 19:09:20|2207.3|2207|2207.1|2206.8|2207.6|2207.3|2207.1|2206.8|22
1639163370000|2021-12-10 19:09:30|2207|2206.7|2206.5|2206.2|2207|2206.7|2206.5|2206.2|11
1639163380000|2021-12-10 19:09:40|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.5|2206.2|10
1639163390000|2021-12-10 19:09:50|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|14
1639163400000|2021-12-10 19:10:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.2|2205.9|13
1639163410000|2021-12-10 19:10:10|2206.9|2206.6|2206.9|2206.6|2207.2|2206.9|2206.8|2206.5|44
1639163420000|2021-12-10 19:10:20|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|7
1639163430000|2021-12-10 19:10:30|2206.3|2206|2206.5|2206.2|2206.7|2206.4|2206.3|2206|13
1639163440000|2021-12-10 19:10:40|2206.4|2206.1|2206.4|2206.1|2206.7|2206.4|2206.3|2206|11
1639163450000|2021-12-10 19:10:50|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|15
1639163460000|2021-12-10 19:11:00|2206.7|2206.4|2207.6|2207.3|2207.6|2207.3|2206.7|2206.4|75
1639163470000|2021-12-10 19:11:10|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.1|2206.8|19
1639163480000|2021-12-10 19:11:20|2207.6|2207.3|2207.8|2207.5|2207.9|2207.6|2207.6|2207.3|15
1639163490000|2021-12-10 19:11:30|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.4|2207.1|10
1639163500000|2021-12-10 19:11:40|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|16
1639163510000|2021-12-10 19:11:50|2207.5|2207.2|2207.9|2207.6|2208|2207.7|2207.5|2207.2|8
1639163520000|2021-12-10 19:12:00|2207.8|2207.5|2207.4|2207.1|2207.8|2207.5|2207.4|2207.1|25
1639163530000|2021-12-10 19:12:10|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.3|2207|7
1639163540000|2021-12-10 19:12:20|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.3|2207|12
1639163550000|2021-12-10 19:12:30|2207.3|2207|2207.7|2207.4|2207.9|2207.6|2207.3|2207|23
1639163560000|2021-12-10 19:12:40|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|12
1639163570000|2021-12-10 19:12:50|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|20
1639163580000|2021-12-10 19:13:00|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.7|2207.4|8
1639163590000|2021-12-10 19:13:10|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|10
1639163600000|2021-12-10 19:13:20|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2208.1|2207.8|945
1639163610000|2021-12-10 19:13:30|2208.5|2208.2|2208.1|2207.8|2208.6|2208.3|2208.1|2207.8|20
1639163620000|2021-12-10 19:13:40|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|15
1639163630000|2021-12-10 19:13:50|2208.2|2207.9|2208.3|2208|2208.5|2208.2|2208.2|2207.9|201
1639163640000|2021-12-10 19:14:00|2208.2|2207.9|2208|2207.7|2208.3|2208|2208|2207.7|18
1639163650000|2021-12-10 19:14:10|2208.1|2207.8|2207.9|2207.6|2208.3|2208|2207.8|2207.5|26
1639163660000|2021-12-10 19:14:20|2207.7|2207.4|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|7
1639163670000|2021-12-10 19:14:30|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.7|2207.4|62
1639163680000|2021-12-10 19:14:40|2207.7|2207.4|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|15
1639163690000|2021-12-10 19:14:50|2207.7|2207.4|2208|2207.7|2208.1|2207.8|2207.6|2207.3|58
1639163700000|2021-12-10 19:15:00|2208.1|2207.8|2208|2207.7|2208.2|2207.9|2207.8|2207.5|18
1639163710000|2021-12-10 19:15:10|2208.1|2207.8|2208|2207.7|2208.2|2207.9|2207.9|2207.6|26
1639163720000|2021-12-10 19:15:20|2208.1|2207.8|2208.3|2208|2208.4|2208.1|2208.1|2207.8|17
1639163730000|2021-12-10 19:15:30|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|13
1639163740000|2021-12-10 19:15:40|2208.3|2208|2208|2207.7|2208.3|2208|2208|2207.7|13
1639163750000|2021-12-10 19:15:50|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.9|2207.6|8
1639163760000|2021-12-10 19:16:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|2
1639163770000|2021-12-10 19:16:10|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|24
1639163780000|2021-12-10 19:16:20|2208.7|2208.4|2208.2|2207.9|2208.7|2208.4|2208.1|2207.8|20
1639163790000|2021-12-10 19:16:30|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|35
1639163800000|2021-12-10 19:16:40|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|17
1639163810000|2021-12-10 19:16:50|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|18
1639163820000|2021-12-10 19:17:00|2208.5|2208.2|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|14
1639163830000|2021-12-10 19:17:10|2208.4|2208.1|2208.2|2207.9|2208.5|2208.2|2208.2|2207.9|18
1639163840000|2021-12-10 19:17:20|2208.3|2208|2208|2207.7|2208.3|2208|2207.9|2207.6|25
1639163850000|2021-12-10 19:17:30|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|26
1639163860000|2021-12-10 19:17:40|2208|2207.7|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|5
1639163870000|2021-12-10 19:17:50|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.5|2208.2|61
1639163880000|2021-12-10 19:18:00|2208.9|2208.6|2209.2|2208.9|2209.3|2209|2208.9|2208.6|18
1639163890000|2021-12-10 19:18:10|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.1|2208.8|18
1639163900000|2021-12-10 19:18:20|2209.1|2208.8|2209.3|2209|2209.3|2209|2208.9|2208.6|20
1639163910000|2021-12-10 19:18:30|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.1|2208.8|10
1639163920000|2021-12-10 19:18:40|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|634
1639163930000|2021-12-10 19:18:50|2209.5|2209.2|2209.3|2209|2209.6|2209.3|2209.2|2208.9|12
1639163940000|2021-12-10 19:19:00|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208.9|2208.6|40
1639163950000|2021-12-10 19:19:10|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.8|2208.5|30
1639163960000|2021-12-10 19:19:20|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|26
1639163970000|2021-12-10 19:19:30|2209.4|2209.1|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|9
1639163980000|2021-12-10 19:19:40|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|22
1639163990000|2021-12-10 19:19:50|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|36
1639164000000|2021-12-10 19:20:00|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|39
1639164010000|2021-12-10 19:20:10|2208.8|2208.5|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|11
1639164020000|2021-12-10 19:20:20|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|11
1639164030000|2021-12-10 19:20:30|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|10
1639164040000|2021-12-10 19:20:40|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.5|2208.2|12
1639164050000|2021-12-10 19:20:50|2208.7|2208.4|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|23
1639164060000|2021-12-10 19:21:00|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.6|2208.3|7
1639164070000|2021-12-10 19:21:10|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|12
1639164080000|2021-12-10 19:21:20|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|10
1639164090000|2021-12-10 19:21:30|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|24
1639164100000|2021-12-10 19:21:40|2209.4|2209.1|2209.3|2209|2209.6|2209.3|2209.2|2208.9|46
1639164110000|2021-12-10 19:21:50|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209.1|2208.8|25
1639164120000|2021-12-10 19:22:00|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|31
1639164130000|2021-12-10 19:22:10|2209.3|2209|2209|2208.7|2209.3|2209|2209|2208.7|9
1639164140000|2021-12-10 19:22:20|2208.9|2208.6|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|27
1639164150000|2021-12-10 19:22:30|2208.6|2208.3|2208.6|2208.3|2209|2208.7|2208.6|2208.3|19
1639164160000|2021-12-10 19:22:40|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|25
1639164170000|2021-12-10 19:22:50|2208.7|2208.4|2208.7|2208.4|2209|2208.7|2208.7|2208.4|13
1639164180000|2021-12-10 19:23:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|23
1639164190000|2021-12-10 19:23:10|2208.7|2208.4|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|23
1639164200000|2021-12-10 19:23:20|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|10
1639164210000|2021-12-10 19:23:30|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|3
1639164220000|2021-12-10 19:23:40|2208.9|2208.6|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|36
1639164230000|2021-12-10 19:23:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|26
1639164240000|2021-12-10 19:24:00|2208.8|2208.5|2209|2208.7|2209.1|2208.8|2208.7|2208.4|55
1639164250000|2021-12-10 19:24:10|2208.9|2208.6|2209.3|2209|2209.3|2209|2208.9|2208.6|10
1639164260000|2021-12-10 19:24:20|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|27
1639164270000|2021-12-10 19:24:30|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|48
1639164280000|2021-12-10 19:24:40|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|3
1639164290000|2021-12-10 19:24:50|2208.9|2208.6|2208.6|2208.3|2209|2208.7|2208.6|2208.3|64
1639164300000|2021-12-10 19:25:00|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|63
1639164310000|2021-12-10 19:25:10|2208.3|2208|2208.6|2208.3|2208.9|2208.6|2208.3|2208|23
1639164320000|2021-12-10 19:25:20|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.5|2207.2|18
1639164330000|2021-12-10 19:25:30|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|12
1639164340000|2021-12-10 19:25:40|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.5|2206.2|47
1639164350000|2021-12-10 19:25:50|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.8|2206.5|24
1639164360000|2021-12-10 19:26:00|2207|2206.7|2207.2|2206.9|2207.3|2207|2206.8|2206.5|87
1639164370000|2021-12-10 19:26:10|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|4
1639164380000|2021-12-10 19:26:20|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|54
1639164390000|2021-12-10 19:26:30|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|61
1639164400000|2021-12-10 19:26:40|2207.3|2207|2207.7|2207.4|2207.8|2207.5|2207.2|2206.9|27
1639164410000|2021-12-10 19:26:50|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|15
1639164420000|2021-12-10 19:27:00|2207.1|2206.8|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|50
1639164430000|2021-12-10 19:27:10|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|24
1639164440000|2021-12-10 19:27:20|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|38
1639164450000|2021-12-10 19:27:30|2207.7|2207.4|2207.8|2207.5|2208|2207.7|2207.7|2207.4|14
1639164460000|2021-12-10 19:27:40|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|11
1639164470000|2021-12-10 19:27:50|2208|2207.7|2208.1|2207.8|2208.3|2208|2207.9|2207.6|76
1639164480000|2021-12-10 19:28:00|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|10
1639164490000|2021-12-10 19:28:10|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.6|2207.3|18
1639164500000|2021-12-10 19:28:20|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.7|2207.4|24
1639164510000|2021-12-10 19:28:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.8|2207.5|17
1639164520000|2021-12-10 19:28:40|2207.9|2207.6|2208.1|2207.8|2208.2|2207.9|2207.9|2207.6|8
1639164530000|2021-12-10 19:28:50|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208|2207.7|16
1639164540000|2021-12-10 19:29:00|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.8|2207.5|11
1639164550000|2021-12-10 19:29:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|5
1639164560000|2021-12-10 19:29:20|2208|2207.7|2208.5|2208.2|2208.6|2208.3|2207.9|2207.6|39
1639164570000|2021-12-10 19:29:30|2208.6|2208.3|2208.7|2208.4|2208.9|2208.6|2208.4|2208.1|29
1639164580000|2021-12-10 19:29:40|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|33
1639164590000|2021-12-10 19:29:50|2209|2208.7|2209|2208.7|2209|2208.7|2208.7|2208.4|81
1639164600000|2021-12-10 19:30:00|2208.9|2208.6|2209.8|2209.5|2210|2209.7|2208.9|2208.6|38
1639164610000|2021-12-10 19:30:10|2209.9|2209.6|2210.4|2210.1|2210.5|2210.2|2209.9|2209.6|671
1639164620000|2021-12-10 19:30:20|2210.3|2210|2209.9|2209.6|2210.3|2210|2209.9|2209.6|176
1639164630000|2021-12-10 19:30:30|2210|2209.7|2210.3|2210|2210.4|2210.1|2210|2209.7|23
1639164640000|2021-12-10 19:30:40|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210|2209.7|8
1639164650000|2021-12-10 19:30:50|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|31
1639164660000|2021-12-10 19:31:00|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|20
1639164670000|2021-12-10 19:31:10|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|9
1639164680000|2021-12-10 19:31:20|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.1|2209.8|10
1639164690000|2021-12-10 19:31:30|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|19
1639164700000|2021-12-10 19:31:40|2210.5|2210.2|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|49
1639164710000|2021-12-10 19:31:50|2211.1|2210.8|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|17
1639164720000|2021-12-10 19:32:00|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.3|2210|43
1639164730000|2021-12-10 19:32:10|2210.4|2210.1|2210.3|2210|2210.6|2210.3|2210.1|2209.8|21
1639164740000|2021-12-10 19:32:20|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2209.7|2209.4|19
1639164750000|2021-12-10 19:32:30|2209.9|2209.6|2209.2|2208.9|2209.9|2209.6|2209|2208.7|37
1639164760000|2021-12-10 19:32:40|2209.3|2209|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|25
1639164770000|2021-12-10 19:32:50|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|33
1639164780000|2021-12-10 19:33:00|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|55
1639164790000|2021-12-10 19:33:10|2208.6|2208.3|2208.3|2208|2208.7|2208.4|2208.3|2208|29
1639164800000|2021-12-10 19:33:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|15
1639164810000|2021-12-10 19:33:30|2208.3|2208|2208.2|2207.9|2208.6|2208.3|2208|2207.7|58
1639164820000|2021-12-10 19:33:40|2208.1|2207.8|2207.7|2207.4|2208.3|2208|2207.6|2207.3|28
1639164830000|2021-12-10 19:33:50|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.7|2207.4|20
1639164840000|2021-12-10 19:34:00|2207.9|2207.6|2207.9|2207.6|2208.3|2208|2207.9|2207.6|1314
1639164850000|2021-12-10 19:34:10|2208|2207.7|2208.2|2207.9|2208.3|2208|2207.9|2207.6|80
1639164860000|2021-12-10 19:34:20|2208.1|2207.8|2206.7|2206.4|2208.1|2207.8|2206.5|2206.2|115
1639164870000|2021-12-10 19:34:30|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|30
1639164880000|2021-12-10 19:34:40|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.2|2205.9|136
1639164890000|2021-12-10 19:34:50|2206.2|2205.9|2206.7|2206.4|2207|2206.7|2206.2|2205.9|22
1639164900000|2021-12-10 19:35:00|2206.6|2206.3|2207.3|2207|2207.7|2207.4|2206.6|2206.3|44
1639164910000|2021-12-10 19:35:10|2207.2|2206.9|2207.5|2207.2|2208|2207.7|2207.2|2206.9|35
1639164920000|2021-12-10 19:35:20|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.8|2206.5|224
1639164930000|2021-12-10 19:35:30|2207.1|2206.8|2207.4|2207.1|2207.7|2207.4|2207.1|2206.8|20
1639164940000|2021-12-10 19:35:40|2207.3|2207|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|109
1639164950000|2021-12-10 19:35:50|2207|2206.7|2207.3|2207|2207.5|2207.2|2207|2206.7|137
1639164960000|2021-12-10 19:36:00|2207.6|2207.3|2208.3|2208|2208.3|2208|2207.3|2207|18
1639164970000|2021-12-10 19:36:10|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|14
1639164980000|2021-12-10 19:36:20|2208|2207.7|2208.3|2208|2208.4|2208.1|2207.9|2207.6|62
1639164990000|2021-12-10 19:36:30|2208.2|2207.9|2208.5|2208.2|2208.6|2208.3|2208.2|2207.9|18
1639165000000|2021-12-10 19:36:40|2208.4|2208.1|2208.9|2208.6|2208.9|2208.6|2208.4|2208.1|18
1639165010000|2021-12-10 19:36:50|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|14
1639165020000|2021-12-10 19:37:00|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|27
1639165030000|2021-12-10 19:37:10|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.2|2207.9|40
1639165040000|2021-12-10 19:37:20|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|29
1639165050000|2021-12-10 19:37:30|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.2|2207.9|25
1639165060000|2021-12-10 19:37:40|2208.2|2207.9|2208|2207.7|2208.3|2208|2207.9|2207.6|109
1639165070000|2021-12-10 19:37:50|2207.9|2207.6|2208.6|2208.3|2208.6|2208.3|2207.8|2207.5|18
1639165080000|2021-12-10 19:38:00|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.5|2208.2|60
1639165090000|2021-12-10 19:38:10|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|11
1639165100000|2021-12-10 19:38:20|2208.9|2208.6|2209.2|2208.9|2209.3|2209|2208.9|2208.6|14
1639165110000|2021-12-10 19:38:30|2209.6|2209.3|2209.8|2209.5|2210|2209.7|2209.6|2209.3|38
1639165120000|2021-12-10 19:38:40|2209.7|2209.4|2209.8|2209.5|2210|2209.7|2209.7|2209.4|10
1639165130000|2021-12-10 19:38:50|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.8|2209.5|107
1639165140000|2021-12-10 19:39:00|2209.8|2209.5|2210|2209.7|2210.2|2209.9|2209.8|2209.5|24
1639165150000|2021-12-10 19:39:10|2210.1|2209.8|2210.3|2210|2210.4|2210.1|2209.9|2209.6|16
1639165160000|2021-12-10 19:39:20|2210.2|2209.9|2209.8|2209.5|2210.3|2210|2209.8|2209.5|664
1639165170000|2021-12-10 19:39:30|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.7|2209.4|15
1639165180000|2021-12-10 19:39:40|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.8|2209.5|43
1639165190000|2021-12-10 19:39:50|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2209.8|2209.5|75
1639165200000|2021-12-10 19:40:00|2210.3|2210|2210.6|2210.3|2210.7|2210.4|2210.3|2210|13
1639165210000|2021-12-10 19:40:10|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210|2209.7|19
1639165220000|2021-12-10 19:40:20|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|11
1639165230000|2021-12-10 19:40:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.2|2209.9|40
1639165240000|2021-12-10 19:40:40|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.3|2210|19
1639165250000|2021-12-10 19:40:50|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210|2209.7|9
1639165260000|2021-12-10 19:41:00|2210.3|2210|2209.9|2209.6|2210.3|2210|2209.8|2209.5|55
1639165270000|2021-12-10 19:41:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|34
1639165280000|2021-12-10 19:41:20|2209.9|2209.6|2208.9|2208.6|2209.9|2209.6|2208.8|2208.5|21
1639165290000|2021-12-10 19:41:30|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.4|2208.1|16
1639165300000|2021-12-10 19:41:40|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.2|2207.9|24
1639165310000|2021-12-10 19:41:50|2208.5|2208.2|2208.3|2208|2208.7|2208.4|2208.3|2208|2
1639165320000|2021-12-10 19:42:00|2208|2207.7|2208.2|2207.9|2208.3|2208|2208|2207.7|22
1639165330000|2021-12-10 19:42:10|2208.1|2207.8|2209|2208.7|2209|2208.7|2208.1|2207.8|32
1639165340000|2021-12-10 19:42:20|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.6|2208.3|41
1639165350000|2021-12-10 19:42:30|2208.9|2208.6|2209.7|2209.4|2209.9|2209.6|2208.9|2208.6|14
1639165360000|2021-12-10 19:42:40|2209.8|2209.5|2209.5|2209.2|2209.8|2209.5|2209.5|2209.2|16
1639165370000|2021-12-10 19:42:50|2209.6|2209.3|2210.6|2210.3|2210.7|2210.4|2209.6|2209.3|26
1639165380000|2021-12-10 19:43:00|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.1|2209.8|45
1639165390000|2021-12-10 19:43:10|2210.2|2209.9|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|12
1639165400000|2021-12-10 19:43:20|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.3|2210|6
1639165410000|2021-12-10 19:43:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.1|2209.8|22
1639165420000|2021-12-10 19:43:40|2210.2|2209.9|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|22
1639165430000|2021-12-10 19:43:50|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210.1|2209.8|8
1639165440000|2021-12-10 19:44:00|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.3|2210|40
1639165450000|2021-12-10 19:44:10|2210.3|2210|2210|2209.7|2210.3|2210|2209.9|2209.6|29
1639165460000|2021-12-10 19:44:20|2209.9|2209.6|2210.5|2210.2|2210.5|2210.2|2209.9|2209.6|11
1639165470000|2021-12-10 19:44:30|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2209.9|2209.6|21
1639165480000|2021-12-10 19:44:40|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.6|2209.3|21
1639165490000|2021-12-10 19:44:50|2209.7|2209.4|2209.9|2209.6|2210|2209.7|2209.5|2209.2|31
1639165500000|2021-12-10 19:45:00|2209.8|2209.5|2210.6|2210.3|2210.8|2210.5|2209.8|2209.5|26
1639165510000|2021-12-10 19:45:10|2210.7|2210.4|2210|2209.7|2210.7|2210.4|2209.8|2209.5|15
1639165520000|2021-12-10 19:45:20|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.7|2209.4|15
1639165530000|2021-12-10 19:45:30|2209.9|2209.6|2210.6|2210.3|2210.7|2210.4|2209.8|2209.5|35
1639165540000|2021-12-10 19:45:40|2210.7|2210.4|2211.3|2211|2211.4|2211.1|2210.6|2210.3|86
1639165550000|2021-12-10 19:45:50|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211.1|2210.8|16
1639165560000|2021-12-10 19:46:00|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|12
1639165570000|2021-12-10 19:46:10|2211.3|2211|2211.4|2211.1|2211.6|2211.3|2211.3|2211|8
1639165580000|2021-12-10 19:46:20|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|746
1639165590000|2021-12-10 19:46:30|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|735
1639165600000|2021-12-10 19:46:40|2211.3|2211|2211.1|2210.8|2211.3|2211|2211.1|2210.8|255
1639165610000|2021-12-10 19:46:50|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|19
1639165620000|2021-12-10 19:47:00|2211.1|2210.8|2210.9|2210.6|2211.9|2211.6|2210.9|2210.6|16
1639165630000|2021-12-10 19:47:10|2210.8|2210.5|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|11
1639165640000|2021-12-10 19:47:20|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|13
1639165650000|2021-12-10 19:47:30|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210.7|2210.4|6
1639165660000|2021-12-10 19:47:40|2210.7|2210.4|2210.1|2209.8|2210.8|2210.5|2210|2209.7|4
1639165670000|2021-12-10 19:47:50|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|9
1639165680000|2021-12-10 19:48:00|2210.6|2210.3|2210.5|2210.2|2210.8|2210.5|2210.4|2210.1|17
1639165690000|2021-12-10 19:48:10|2210.6|2210.3|2210|2209.7|2210.6|2210.3|2209.9|2209.6|13
1639165700000|2021-12-10 19:48:20|2210.2|2209.9|2210.6|2210.3|2210.7|2210.4|2210.1|2209.8|32
1639165710000|2021-12-10 19:48:30|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.3|2210|25
1639165720000|2021-12-10 19:48:40|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|35
1639165730000|2021-12-10 19:48:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|21
1639165740000|2021-12-10 19:49:00|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|9
1639165750000|2021-12-10 19:49:10|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|37
1639165760000|2021-12-10 19:49:20|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|16
1639165770000|2021-12-10 19:49:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|21
1639165780000|2021-12-10 19:49:40|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|92
1639165790000|2021-12-10 19:49:50|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|70
1639165800000|2021-12-10 19:50:00|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.3|2210|25
1639165810000|2021-12-10 19:50:10|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|10
1639165820000|2021-12-10 19:50:20|2211|2210.7|2210.9|2210.6|2211.3|2211|2210.9|2210.6|92
1639165830000|2021-12-10 19:50:30|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|17
1639165840000|2021-12-10 19:50:40|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|19
1639165850000|2021-12-10 19:50:50|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.6|2210.3|105
1639165860000|2021-12-10 19:51:00|2211|2210.7|2210.4|2210.1|2211.2|2210.9|2210.2|2209.9|165
1639165870000|2021-12-10 19:51:10|2210.3|2210|2210.6|2210.3|2210.8|2210.5|2210.3|2210|85
1639165880000|2021-12-10 19:51:20|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|35
1639165890000|2021-12-10 19:51:30|2210.3|2210|2210.4|2210.1|2210.6|2210.3|2210.3|2210|29
1639165900000|2021-12-10 19:51:40|2210.3|2210|2210.3|2210|2210.6|2210.3|2210.3|2210|8
1639165910000|2021-12-10 19:51:50|2210.2|2209.9|2210.3|2210|2210.3|2210|2210|2209.7|10
1639165920000|2021-12-10 19:52:00|2210.4|2210.1|2210.5|2210.2|2210.7|2210.4|2210.1|2209.8|80
1639165930000|2021-12-10 19:52:10|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|141
1639165940000|2021-12-10 19:52:20|2210|2209.7|2210.3|2210|2210.4|2210.1|2209.8|2209.5|16
1639165950000|2021-12-10 19:52:30|2210.2|2209.9|2209.9|2209.6|2210.3|2210|2209.9|2209.6|314
1639165960000|2021-12-10 19:52:40|2210|2209.7|2209.6|2209.3|2210|2209.7|2209.6|2209.3|13
1639165970000|2021-12-10 19:52:50|2209.5|2209.2|2209.7|2209.4|2209.9|2209.6|2209.1|2208.8|517
1639165980000|2021-12-10 19:53:00|2209.9|2209.6|2209.8|2209.5|2210.1|2209.8|2209.7|2209.4|26
1639165990000|2021-12-10 19:53:10|2209.7|2209.4|2209.5|2209.2|2209.8|2209.5|2209.4|2209.1|7
1639166000000|2021-12-10 19:53:20|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.3|2209|38
1639166010000|2021-12-10 19:53:30|2209.3|2209|2209|2208.7|2209.5|2209.2|2209|2208.7|6
1639166020000|2021-12-10 19:53:40|2208.9|2208.6|2209.2|2208.9|2209.3|2209|2208.9|2208.6|23
1639166030000|2021-12-10 19:53:50|2209.1|2208.8|2209|2208.7|2209.2|2208.9|2209|2208.7|14
1639166040000|2021-12-10 19:54:00|2209.1|2208.8|2209|2208.7|2209.4|2209.1|2209|2208.7|21
1639166050000|2021-12-10 19:54:10|2209.1|2208.8|2209|2208.7|2209.2|2208.9|2208.9|2208.6|731
1639166060000|2021-12-10 19:54:20|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|53
1639166070000|2021-12-10 19:54:30|2209.2|2208.9|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|21
1639166080000|2021-12-10 19:54:40|2208.8|2208.5|2208.3|2208|2208.9|2208.6|2208.2|2207.9|25
1639166090000|2021-12-10 19:54:50|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.9|2207.6|25
1639166100000|2021-12-10 19:55:00|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|87
1639166110000|2021-12-10 19:55:10|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|30
1639166120000|2021-12-10 19:55:20|2207.8|2207.5|2207.8|2207.5|2208|2207.7|2207.5|2207.2|54
1639166130000|2021-12-10 19:55:30|2207.9|2207.6|2208.8|2208.5|2208.9|2208.6|2207.8|2207.5|20
1639166140000|2021-12-10 19:55:40|2208.9|2208.6|2208.9|2208.6|2209.2|2208.9|2208.8|2208.5|11
1639166150000|2021-12-10 19:55:50|2209|2208.7|2208.9|2208.6|2209.2|2208.9|2208.9|2208.6|16
1639166160000|2021-12-10 19:56:00|2208.7|2208.4|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|18
1639166170000|2021-12-10 19:56:10|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.6|2208.3|48
1639166180000|2021-12-10 19:56:20|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.4|2208.1|31
1639166190000|2021-12-10 19:56:30|2208.4|2208.1|2207.6|2207.3|2208.4|2208.1|2207|2206.7|47
1639166200000|2021-12-10 19:56:40|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|19
1639166210000|2021-12-10 19:56:50|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2207|2206.7|46
1639166220000|2021-12-10 19:57:00|2207.2|2206.9|2206.7|2206.4|2207.2|2206.9|2206.7|2206.4|23
1639166230000|2021-12-10 19:57:10|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.6|2206.3|21
1639166240000|2021-12-10 19:57:20|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|20
1639166250000|2021-12-10 19:57:30|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|726
1639166260000|2021-12-10 19:57:40|2206.4|2206.1|2206.8|2206.5|2207|2206.7|2206.4|2206.1|22
1639166270000|2021-12-10 19:57:50|2206.7|2206.4|2206.7|2206.4|2207|2206.7|2206.7|2206.4|186
1639166280000|2021-12-10 19:58:00|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|16
1639166290000|2021-12-10 19:58:10|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.2|2205.9|146
1639166300000|2021-12-10 19:58:20|2206.1|2205.8|2206.2|2205.9|2206.3|2206|2206|2205.7|65
1639166310000|2021-12-10 19:58:30|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.7|2205.4|34
1639166320000|2021-12-10 19:58:40|2205.7|2205.4|2206|2205.7|2206.4|2206.1|2205.4|2205.1|146
1639166330000|2021-12-10 19:58:50|2205.9|2205.6|2206.1|2205.8|2206.4|2206.1|2205.9|2205.6|152
1639166340000|2021-12-10 19:59:00|2206.2|2205.9|2205.2|2204.9|2206.2|2205.9|2205.2|2204.9|19
1639166350000|2021-12-10 19:59:10|2205.3|2205|2205.3|2205|2205.8|2205.5|2205.2|2204.9|72
1639166360000|2021-12-10 19:59:20|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.2|2204.9|54
1639166370000|2021-12-10 19:59:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.3|2205|23
1639166380000|2021-12-10 19:59:40|2205.8|2205.5|2206|2205.7|2206.1|2205.8|2205.6|2205.3|37
1639166390000|2021-12-10 19:59:50|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205.6|2205.3|26
1639166400000|2021-12-10 20:00:00|2205.2|2204.9|2205.5|2205.2|2205.8|2205.5|2205.2|2204.9|80
1639166410000|2021-12-10 20:00:10|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|17
1639166420000|2021-12-10 20:00:20|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.2|2204.9|26
1639166430000|2021-12-10 20:00:30|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|21
1639166440000|2021-12-10 20:00:40|2205.9|2205.6|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|31
1639166450000|2021-12-10 20:00:50|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2204.9|2204.6|36
1639166460000|2021-12-10 20:01:00|2205.2|2204.9|2205.3|2205|2205.5|2205.2|2205.1|2204.8|23
1639166470000|2021-12-10 20:01:10|2205.5|2205.2|2205.9|2205.6|2206.1|2205.8|2205.5|2205.2|13
1639166480000|2021-12-10 20:01:20|2206|2205.7|2206.1|2205.8|2206.3|2206|2205.9|2205.6|37
1639166490000|2021-12-10 20:01:30|2206.2|2205.9|2206|2205.7|2206.5|2206.2|2205.7|2205.4|32
1639166500000|2021-12-10 20:01:40|2205.9|2205.6|2206.3|2206|2206.4|2206.1|2205.9|2205.6|11
1639166510000|2021-12-10 20:01:50|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.3|2206|23
1639166520000|2021-12-10 20:02:00|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|43
1639166530000|2021-12-10 20:02:10|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.6|2205.3|34
1639166540000|2021-12-10 20:02:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.3|2205|21
1639166550000|2021-12-10 20:02:30|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.9|2205.6|29
1639166560000|2021-12-10 20:02:40|2206.1|2205.8|2205.3|2205|2206.1|2205.8|2205.2|2204.9|43
1639166570000|2021-12-10 20:02:50|2205.2|2204.9|2206.2|2205.9|2206.2|2205.9|2205.2|2204.9|19
1639166580000|2021-12-10 20:03:00|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.7|2205.4|12
1639166590000|2021-12-10 20:03:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|34
1639166600000|2021-12-10 20:03:20|2205.8|2205.5|2205.4|2205.1|2205.8|2205.5|2205.4|2205.1|15
1639166610000|2021-12-10 20:03:30|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.1|2204.8|24
1639166620000|2021-12-10 20:03:40|2205.3|2205|2205.4|2205.1|2205.6|2205.3|2205.3|2205|768
1639166630000|2021-12-10 20:03:50|2205.3|2205|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|20
1639166640000|2021-12-10 20:04:00|2205.1|2204.8|2205.7|2205.4|2205.7|2205.4|2205|2204.7|15
1639166650000|2021-12-10 20:04:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.2|2204.9|21
1639166660000|2021-12-10 20:04:20|2205.2|2204.9|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|23
1639166670000|2021-12-10 20:04:30|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.6|2204.3|60
1639166680000|2021-12-10 20:04:40|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|31
1639166690000|2021-12-10 20:04:50|2204.7|2204.4|2204.5|2204.2|2205|2204.7|2204.5|2204.2|34
1639166700000|2021-12-10 20:05:00|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.4|2204.1|22
1639166710000|2021-12-10 20:05:10|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.5|2204.2|7
1639166720000|2021-12-10 20:05:20|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|23
1639166730000|2021-12-10 20:05:30|2204.3|2204|2204.5|2204.2|2204.7|2204.4|2204.3|2204|10
1639166740000|2021-12-10 20:05:40|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.3|2204|17
1639166750000|2021-12-10 20:05:50|2204.3|2204|2204.1|2203.8|2204.3|2204|2204|2203.7|21
1639166760000|2021-12-10 20:06:00|2204|2203.7|2204.2|2203.9|2204.5|2204.2|2204|2203.7|51
1639166770000|2021-12-10 20:06:10|2204.5|2204.2|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|66
1639166780000|2021-12-10 20:06:20|2204.5|2204.2|2204.6|2204.3|2204.9|2204.6|2204.4|2204.1|18
1639166790000|2021-12-10 20:06:30|2204.5|2204.2|2204.8|2204.5|2205.1|2204.8|2204.4|2204.1|23
1639166800000|2021-12-10 20:06:40|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.5|2204.2|365
1639166810000|2021-12-10 20:06:50|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|19
1639166820000|2021-12-10 20:07:00|2205|2204.7|2205.4|2205.1|2205.5|2205.2|2204.9|2204.6|21
1639166830000|2021-12-10 20:07:10|2205.5|2205.2|2206.4|2206.1|2206.4|2206.1|2205.5|2205.2|29
1639166840000|2021-12-10 20:07:20|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.3|2206|33
1639166850000|2021-12-10 20:07:30|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2205.9|2205.6|20
1639166860000|2021-12-10 20:07:40|2205.9|2205.6|2205.4|2205.1|2205.9|2205.6|2205.4|2205.1|53
1639166870000|2021-12-10 20:07:50|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.2|2204.9|43
1639166880000|2021-12-10 20:08:00|2205.7|2205.4|2204.9|2204.6|2205.7|2205.4|2204.9|2204.6|76
1639166890000|2021-12-10 20:08:10|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.1|2203.8|176
1639166900000|2021-12-10 20:08:20|2204.3|2204|2204.9|2204.6|2204.9|2204.6|2203.9|2203.6|64
1639166910000|2021-12-10 20:08:30|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|7
1639166920000|2021-12-10 20:08:40|2205|2204.7|2206.2|2205.9|2206.2|2205.9|2205|2204.7|18
1639166930000|2021-12-10 20:08:50|2206.1|2205.8|2207.2|2206.9|2207.2|2206.9|2206.1|2205.8|39
1639166940000|2021-12-10 20:09:00|2207|2206.7|2207|2206.7|2207|2206.7|2206.6|2206.3|14
1639166950000|2021-12-10 20:09:10|2206.9|2206.6|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|1428
1639166960000|2021-12-10 20:09:20|2206.6|2206.3|2207.4|2207.1|2207.6|2207.3|2206.6|2206.3|41
1639166970000|2021-12-10 20:09:30|2207.2|2206.9|2207|2206.7|2207.5|2207.2|2207|2206.7|6
1639166980000|2021-12-10 20:09:40|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2207|2206.7|16
1639166990000|2021-12-10 20:09:50|2207.1|2206.8|2207|2206.7|2207.3|2207|2207|2206.7|15
1639167000000|2021-12-10 20:10:00|2207.1|2206.8|2206.6|2206.3|2207.1|2206.8|2206.4|2206.1|38
1639167010000|2021-12-10 20:10:10|2206.5|2206.2|2207.1|2206.8|2207.3|2207|2206.5|2206.2|46
1639167020000|2021-12-10 20:10:20|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2206.9|2206.6|32
1639167030000|2021-12-10 20:10:30|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.3|2207|113
1639167040000|2021-12-10 20:10:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|27
1639167050000|2021-12-10 20:10:50|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.3|2207|24
1639167060000|2021-12-10 20:11:00|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2207|2206.7|21
1639167070000|2021-12-10 20:11:10|2207|2206.7|2206.9|2206.6|2207.3|2207|2206.9|2206.6|7
1639167080000|2021-12-10 20:11:20|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|10
1639167090000|2021-12-10 20:11:30|2206.6|2206.3|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|20
1639167100000|2021-12-10 20:11:40|2207.3|2207|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|13
1639167110000|2021-12-10 20:11:50|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|18
1639167120000|2021-12-10 20:12:00|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.6|2206.3|16
1639167130000|2021-12-10 20:12:10|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|22
1639167140000|2021-12-10 20:12:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207|2206.7|6
1639167150000|2021-12-10 20:12:30|2207|2206.7|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|7
1639167160000|2021-12-10 20:12:40|2206.8|2206.5|2206.7|2206.4|2207|2206.7|2206.7|2206.4|34
1639167170000|2021-12-10 20:12:50|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.5|2206.2|4
1639167180000|2021-12-10 20:13:00|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.3|2206|19
1639167190000|2021-12-10 20:13:10|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.3|2206|5
1639167200000|2021-12-10 20:13:20|2206.6|2206.3|2207|2206.7|2207.1|2206.8|2206.6|2206.3|20
1639167210000|2021-12-10 20:13:30|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207|2206.7|41
1639167220000|2021-12-10 20:13:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|22
1639167230000|2021-12-10 20:13:50|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|18
1639167240000|2021-12-10 20:14:00|2207.1|2206.8|2206.3|2206|2207.1|2206.8|2206.3|2206|46
1639167250000|2021-12-10 20:14:10|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.3|2206|46
1639167260000|2021-12-10 20:14:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|30
1639167270000|2021-12-10 20:14:30|2206.5|2206.2|2206.9|2206.6|2207|2206.7|2206.5|2206.2|32
1639167280000|2021-12-10 20:14:40|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|97
1639167290000|2021-12-10 20:14:50|2207|2206.7|2206.6|2206.3|2207.2|2206.9|2206.6|2206.3|26
1639167300000|2021-12-10 20:15:00|2206.7|2206.4|2205.8|2205.5|2206.7|2206.4|2205.7|2205.4|45
1639167310000|2021-12-10 20:15:10|2206.1|2205.8|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|15
1639167320000|2021-12-10 20:15:20|2206.7|2206.4|2206.6|2206.3|2207|2206.7|2206.6|2206.3|13
1639167330000|2021-12-10 20:15:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|12
1639167340000|2021-12-10 20:15:40|2206.6|2206.3|2206.2|2205.9|2206.7|2206.4|2205.9|2205.6|38
1639167350000|2021-12-10 20:15:50|2206.3|2206|2206|2205.7|2206.4|2206.1|2205.8|2205.5|19
1639167360000|2021-12-10 20:16:00|2205.9|2205.6|2206.4|2206.1|2206.5|2206.2|2205.8|2205.5|12
1639167370000|2021-12-10 20:16:10|2206.3|2206|2206|2205.7|2206.3|2206|2205.9|2205.6|55
1639167380000|2021-12-10 20:16:20|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|21
1639167390000|2021-12-10 20:16:30|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|58
1639167400000|2021-12-10 20:16:40|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|8
1639167410000|2021-12-10 20:16:50|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.5|2206.2|7
1639167420000|2021-12-10 20:17:00|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|3
1639167430000|2021-12-10 20:17:10|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|435
1639167440000|2021-12-10 20:17:20|2206.7|2206.4|2207|2206.7|2207.1|2206.8|2206.7|2206.4|6
1639167450000|2021-12-10 20:17:30|2207.1|2206.8|2206.8|2206.5|2207.2|2206.9|2206.8|2206.5|58
1639167460000|2021-12-10 20:17:40|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2207|2206.7|35
1639167470000|2021-12-10 20:17:50|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|11
1639167480000|2021-12-10 20:18:00|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.7|2206.4|527
1639167490000|2021-12-10 20:18:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|2
1639167500000|2021-12-10 20:18:20|2206.7|2206.4|2206.9|2206.6|2207.3|2207|2206.7|2206.4|41
1639167510000|2021-12-10 20:18:30|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.7|2206.4|4
1639167520000|2021-12-10 20:18:40|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|36
1639167530000|2021-12-10 20:18:50|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|4
1639167540000|2021-12-10 20:19:00|2206.8|2206.5|2206.9|2206.6|2207.1|2206.8|2206.7|2206.4|7
1639167550000|2021-12-10 20:19:10|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|26
1639167560000|2021-12-10 20:19:20|2206.6|2206.3|2207|2206.7|2207|2206.7|2206.3|2206|41
1639167570000|2021-12-10 20:19:30|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.5|2206.2|53
1639167580000|2021-12-10 20:19:40|2206.6|2206.3|2207|2206.7|2207|2206.7|2206.6|2206.3|11
1639167590000|2021-12-10 20:19:50|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|409
1639167600000|2021-12-10 20:20:00|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.3|2206|14
1639167610000|2021-12-10 20:20:10|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|121
1639167620000|2021-12-10 20:20:20|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|317
1639167630000|2021-12-10 20:20:30|2207|2206.7|2207.6|2207.3|2207.7|2207.4|2207|2206.7|261
1639167640000|2021-12-10 20:20:40|2207.7|2207.4|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|42
1639167650000|2021-12-10 20:20:50|2207.9|2207.6|2207.4|2207.1|2208|2207.7|2207.4|2207.1|27
1639167660000|2021-12-10 20:21:00|2207.5|2207.2|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|133
1639167670000|2021-12-10 20:21:10|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.2|2206.9|18
1639167680000|2021-12-10 20:21:20|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|61
1639167690000|2021-12-10 20:21:30|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|30
1639167700000|2021-12-10 20:21:40|2207|2206.7|2207.5|2207.2|2207.5|2207.2|2206.9|2206.6|19
1639167710000|2021-12-10 20:21:50|2207.4|2207.1|2207.8|2207.5|2207.9|2207.6|2207.4|2207.1|32
1639167720000|2021-12-10 20:22:00|2207.9|2207.6|2207.6|2207.3|2208|2207.7|2207.4|2207.1|116
1639167730000|2021-12-10 20:22:10|2207.5|2207.2|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|21
1639167740000|2021-12-10 20:22:20|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|46
1639167750000|2021-12-10 20:22:30|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|107
1639167760000|2021-12-10 20:22:40|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|38
1639167770000|2021-12-10 20:22:50|2207.8|2207.5|2207.4|2207.1|2208.1|2207.8|2207.4|2207.1|147
1639167780000|2021-12-10 20:23:00|2207.5|2207.2|2207.4|2207.1|2207.8|2207.5|2207.4|2207.1|47
1639167790000|2021-12-10 20:23:10|2207.3|2207|2207.4|2207.1|2207.7|2207.4|2207.3|2207|38
1639167800000|2021-12-10 20:23:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|13
1639167810000|2021-12-10 20:23:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|25
1639167820000|2021-12-10 20:23:40|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.1|2206.8|44
1639167830000|2021-12-10 20:23:50|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2207|2206.7|35
1639167840000|2021-12-10 20:24:00|2206.9|2206.6|2207.9|2207.6|2207.9|2207.6|2206.9|2206.6|75
1639167850000|2021-12-10 20:24:10|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.7|2207.4|22
1639167860000|2021-12-10 20:24:20|2208.1|2207.8|2208.1|2207.8|2208.3|2208|2208.1|2207.8|68
1639167870000|2021-12-10 20:24:30|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.1|2207.8|31
1639167880000|2021-12-10 20:24:40|2208.3|2208|2207.7|2207.4|2208.4|2208.1|2207.7|2207.4|42
1639167890000|2021-12-10 20:24:50|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.3|2207|27
1639167900000|2021-12-10 20:25:00|2207.4|2207.1|2207.3|2207|2207.7|2207.4|2207.2|2206.9|40
1639167910000|2021-12-10 20:25:10|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|56
1639167920000|2021-12-10 20:25:20|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.5|2206.2|51
1639167930000|2021-12-10 20:25:30|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|55
1639167940000|2021-12-10 20:25:40|2207|2206.7|2207.3|2207|2207.6|2207.3|2206.8|2206.5|30
1639167950000|2021-12-10 20:25:50|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.1|2206.8|4
1639167960000|2021-12-10 20:26:00|2207.5|2207.2|2208.1|2207.8|2208.2|2207.9|2207.5|2207.2|71
1639167970000|2021-12-10 20:26:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|4
1639167980000|2021-12-10 20:26:20|2208.2|2207.9|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|100
1639167990000|2021-12-10 20:26:30|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|31
1639168000000|2021-12-10 20:26:40|2208.5|2208.2|2208.2|2207.9|2208.5|2208.2|2208.1|2207.8|22
1639168010000|2021-12-10 20:26:50|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|14
1639168020000|2021-12-10 20:27:00|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.8|2207.5|128
1639168030000|2021-12-10 20:27:10|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|12
1639168040000|2021-12-10 20:27:20|2207.9|2207.6|2207.5|2207.2|2208|2207.7|2207.4|2207.1|46
1639168050000|2021-12-10 20:27:30|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|47
1639168060000|2021-12-10 20:27:40|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.2|2206.9|41
1639168070000|2021-12-10 20:27:50|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2207.3|2207|25
1639168080000|2021-12-10 20:28:00|2207.2|2206.9|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|37
1639168090000|2021-12-10 20:28:10|2207.5|2207.2|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|34
1639168100000|2021-12-10 20:28:20|2207|2206.7|2207.3|2207|2207.5|2207.2|2207|2206.7|26
1639168110000|2021-12-10 20:28:30|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207|2206.7|12
1639168120000|2021-12-10 20:28:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|48
1639168130000|2021-12-10 20:28:50|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|22
1639168140000|2021-12-10 20:29:00|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.7|2207.4|66
1639168150000|2021-12-10 20:29:10|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|14
1639168160000|2021-12-10 20:29:20|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.8|2207.5|43
1639168170000|2021-12-10 20:29:30|2208|2207.7|2208.4|2208.1|2208.5|2208.2|2208|2207.7|80
1639168180000|2021-12-10 20:29:40|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|45
1639168190000|2021-12-10 20:29:50|2208.2|2207.9|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|408
1639168200000|2021-12-10 20:30:00|2208.1|2207.8|2207.7|2207.4|2208.3|2208|2207.7|2207.4|81
1639168210000|2021-12-10 20:30:10|2207.8|2207.5|2207.9|2207.6|2208.2|2207.9|2207.8|2207.5|19
1639168220000|2021-12-10 20:30:20|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2207.9|2207.6|36
1639168230000|2021-12-10 20:30:30|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.3|2208|11
1639168240000|2021-12-10 20:30:40|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.3|2208|31
1639168250000|2021-12-10 20:30:50|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|26
1639168260000|2021-12-10 20:31:00|2208.8|2208.5|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|35
1639168270000|2021-12-10 20:31:10|2208.6|2208.3|2208.1|2207.8|2208.6|2208.3|2208.1|2207.8|39
1639168280000|2021-12-10 20:31:20|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.8|2207.5|15
1639168290000|2021-12-10 20:31:30|2208|2207.7|2208.8|2208.5|2208.8|2208.5|2208|2207.7|23
1639168300000|2021-12-10 20:31:40|2209|2208.7|2209.2|2208.9|2209.3|2209|2209|2208.7|40
1639168310000|2021-12-10 20:31:50|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|105
1639168320000|2021-12-10 20:32:00|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|37
1639168330000|2021-12-10 20:32:10|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.3|2209|34
1639168340000|2021-12-10 20:32:20|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|38
1639168350000|2021-12-10 20:32:30|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|22
1639168360000|2021-12-10 20:32:40|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|32
1639168370000|2021-12-10 20:32:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|40
1639168380000|2021-12-10 20:33:00|2209.8|2209.5|2208.7|2208.4|2209.8|2209.5|2208.5|2208.2|42
1639168390000|2021-12-10 20:33:10|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.7|2208.4|79
1639168400000|2021-12-10 20:33:20|2208.8|2208.5|2208.1|2207.8|2208.8|2208.5|2208|2207.7|25
1639168410000|2021-12-10 20:33:30|2208|2207.7|2208.1|2207.8|2208.3|2208|2207.5|2207.2|70
1639168420000|2021-12-10 20:33:40|2208.2|2207.9|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|33
1639168430000|2021-12-10 20:33:50|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|14
1639168440000|2021-12-10 20:34:00|2208.3|2208|2209.1|2208.8|2209.1|2208.8|2208.2|2207.9|74
1639168450000|2021-12-10 20:34:10|2209.2|2208.9|2210.3|2210|2210.4|2210.1|2209.1|2208.8|51
1639168460000|2021-12-10 20:34:20|2210.4|2210.1|2211|2210.7|2211|2210.7|2210.4|2210.1|59
1639168470000|2021-12-10 20:34:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|49
1639168480000|2021-12-10 20:34:40|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.7|2210.4|36
1639168490000|2021-12-10 20:34:50|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.1|2210.8|190
1639168500000|2021-12-10 20:35:00|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2210.8|2210.5|58
1639168510000|2021-12-10 20:35:10|2211|2210.7|2211.6|2211.3|2211.6|2211.3|2211|2210.7|83
1639168520000|2021-12-10 20:35:20|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.6|2211.3|79
1639168530000|2021-12-10 20:35:30|2212|2211.7|2211.7|2211.4|2212.1|2211.8|2211.6|2211.3|20
1639168540000|2021-12-10 20:35:40|2211.8|2211.5|2212|2211.7|2212.2|2211.9|2211.8|2211.5|32
1639168550000|2021-12-10 20:35:50|2212.1|2211.8|2211.3|2211|2212.2|2211.9|2211.2|2210.9|132
1639168560000|2021-12-10 20:36:00|2211.5|2211.2|2211.5|2211.2|2211.9|2211.6|2211.4|2211.1|108
1639168570000|2021-12-10 20:36:10|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|33
1639168580000|2021-12-10 20:36:20|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2210.8|2210.5|37
1639168590000|2021-12-10 20:36:30|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.7|2210.4|32
1639168600000|2021-12-10 20:36:40|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|48
1639168610000|2021-12-10 20:36:50|2211.1|2210.8|2210.7|2210.4|2211.2|2210.9|2210.6|2210.3|23
1639168620000|2021-12-10 20:37:00|2210.6|2210.3|2210.2|2209.9|2210.8|2210.5|2210.1|2209.8|58
1639168630000|2021-12-10 20:37:10|2210.3|2210|2210.7|2210.4|2210.7|2210.4|2210.2|2209.9|19
1639168640000|2021-12-10 20:37:20|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|14
1639168650000|2021-12-10 20:37:30|2210.5|2210.2|2210.1|2209.8|2210.6|2210.3|2210|2209.7|15
1639168660000|2021-12-10 20:37:40|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2209.9|2209.6|18
1639168670000|2021-12-10 20:37:50|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|811
1639168680000|2021-12-10 20:38:00|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.1|2209.8|15
1639168690000|2021-12-10 20:38:10|2210.4|2210.1|2210.5|2210.2|2210.7|2210.4|2210.2|2209.9|15
1639168700000|2021-12-10 20:38:20|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|7
1639168710000|2021-12-10 20:38:30|2210.4|2210.1|2210|2209.7|2210.5|2210.2|2210|2209.7|48
1639168720000|2021-12-10 20:38:40|2210.1|2209.8|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|34
1639168730000|2021-12-10 20:38:50|2209.7|2209.4|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|22
1639168740000|2021-12-10 20:39:00|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.2|2208.9|13
1639168750000|2021-12-10 20:39:10|2209.5|2209.2|2208.7|2208.4|2209.6|2209.3|2208.6|2208.3|56
1639168760000|2021-12-10 20:39:20|2208.6|2208.3|2209|2208.7|2209|2208.7|2208.6|2208.3|30
1639168770000|2021-12-10 20:39:30|2208.9|2208.6|2209.3|2209|2209.3|2209|2208.7|2208.4|42
1639168780000|2021-12-10 20:39:40|2209.2|2208.9|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|7
1639168790000|2021-12-10 20:39:50|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|29
1639168800000|2021-12-10 20:40:00|2209.5|2209.2|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|15
1639168810000|2021-12-10 20:40:10|2209.7|2209.4|2210.2|2209.9|2210.2|2209.9|2209.7|2209.4|11
1639168820000|2021-12-10 20:40:20|2210.3|2210|2209.7|2209.4|2210.3|2210|2209.7|2209.4|41
1639168830000|2021-12-10 20:40:30|2209.6|2209.3|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|47
1639168840000|2021-12-10 20:40:40|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.6|2209.3|109
1639168850000|2021-12-10 20:40:50|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210.1|2209.8|39
1639168860000|2021-12-10 20:41:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|18
1639168870000|2021-12-10 20:41:10|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|62
1639168880000|2021-12-10 20:41:20|2209.8|2209.5|2209.5|2209.2|2209.9|2209.6|2209.4|2209.1|45
1639168890000|2021-12-10 20:41:30|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.2|2208.9|29
1639168900000|2021-12-10 20:41:40|2209.2|2208.9|2209|2208.7|2209.4|2209.1|2209|2208.7|71
1639168910000|2021-12-10 20:41:50|2209.1|2208.8|2209.7|2209.4|2209.8|2209.5|2209.1|2208.8|41
1639168920000|2021-12-10 20:42:00|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|112
1639168930000|2021-12-10 20:42:10|2209.6|2209.3|2209.7|2209.4|2210.1|2209.8|2209.4|2209.1|27
1639168940000|2021-12-10 20:42:20|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|226
1639168950000|2021-12-10 20:42:30|2209.6|2209.3|2209.4|2209.1|2209.7|2209.4|2209.2|2208.9|18
1639168960000|2021-12-10 20:42:40|2209.5|2209.2|2209.5|2209.2|2209.8|2209.5|2209.4|2209.1|120
1639168970000|2021-12-10 20:42:50|2209.4|2209.1|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|37
1639168980000|2021-12-10 20:43:00|2209.8|2209.5|2210|2209.7|2210.2|2209.9|2209.7|2209.4|13
1639168990000|2021-12-10 20:43:10|2210.1|2209.8|2209.6|2209.3|2210.2|2209.9|2209.5|2209.2|11
1639169000000|2021-12-10 20:43:20|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|26
1639169010000|2021-12-10 20:43:30|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.3|2209|13
1639169020000|2021-12-10 20:43:40|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|9
1639169030000|2021-12-10 20:43:50|2209.5|2209.2|2209.2|2208.9|2209.7|2209.4|2209.2|2208.9|51
1639169040000|2021-12-10 20:44:00|2209.3|2209|2209.7|2209.4|2209.9|2209.6|2209.3|2209|70
1639169050000|2021-12-10 20:44:10|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.3|2209|12
1639169060000|2021-12-10 20:44:20|2209.7|2209.4|2209.3|2209|2209.8|2209.5|2209.2|2208.9|29
1639169070000|2021-12-10 20:44:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209|2208.7|30
1639169080000|2021-12-10 20:44:40|2209.1|2208.8|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|315
1639169090000|2021-12-10 20:44:50|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|43
1639169100000|2021-12-10 20:45:00|2209.7|2209.4|2210.3|2210|2210.3|2210|2209.6|2209.3|25
1639169110000|2021-12-10 20:45:10|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.3|2210|24
1639169120000|2021-12-10 20:45:20|2210.3|2210|2210|2209.7|2210.4|2210.1|2210|2209.7|39
1639169130000|2021-12-10 20:45:30|2210.1|2209.8|2210|2209.7|2210.3|2210|2209.8|2209.5|12
1639169140000|2021-12-10 20:45:40|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.7|2209.4|12
1639169150000|2021-12-10 20:45:50|2210.3|2210|2210.5|2210.2|2210.7|2210.4|2210.2|2209.9|58
1639169160000|2021-12-10 20:46:00|2210.6|2210.3|2210.9|2210.6|2211|2210.7|2210.5|2210.2|82
1639169170000|2021-12-10 20:46:10|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.8|2210.5|15
1639169180000|2021-12-10 20:46:20|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|46
1639169190000|2021-12-10 20:46:30|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|294
1639169200000|2021-12-10 20:46:40|2210.7|2210.4|2211.2|2210.9|2211.3|2211|2210.7|2210.4|29
1639169210000|2021-12-10 20:46:50|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.2|2210.9|40
1639169220000|2021-12-10 20:47:00|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.6|2210.3|91
1639169230000|2021-12-10 20:47:10|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|27
1639169240000|2021-12-10 20:47:20|2211.3|2211|2211.6|2211.3|2211.6|2211.3|2211.3|2211|26
1639169250000|2021-12-10 20:47:30|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|14
1639169260000|2021-12-10 20:47:40|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|8
1639169270000|2021-12-10 20:47:50|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2210.9|2210.6|129
1639169280000|2021-12-10 20:48:00|2211.2|2210.9|2211.8|2211.5|2211.9|2211.6|2211.2|2210.9|19
1639169290000|2021-12-10 20:48:10|2211.9|2211.6|2211.4|2211.1|2211.9|2211.6|2211.4|2211.1|36
1639169300000|2021-12-10 20:48:20|2211.3|2211|2211.8|2211.5|2211.9|2211.6|2211.3|2211|38
1639169310000|2021-12-10 20:48:30|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|60
1639169320000|2021-12-10 20:48:40|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|16
1639169330000|2021-12-10 20:48:50|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.6|2211.3|88
1639169340000|2021-12-10 20:49:00|2211.9|2211.6|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|40
1639169350000|2021-12-10 20:49:10|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.6|2211.3|18
1639169360000|2021-12-10 20:49:20|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|68
1639169370000|2021-12-10 20:49:30|2212.3|2212|2211.7|2211.4|2212.4|2212.1|2211.7|2211.4|42
1639169380000|2021-12-10 20:49:40|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|44
1639169390000|2021-12-10 20:49:50|2211.7|2211.4|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|77
1639169400000|2021-12-10 20:50:00|2212.3|2212|2211.6|2211.3|2212.4|2212.1|2211|2210.7|128
1639169410000|2021-12-10 20:50:10|2211.4|2211.1|2211.8|2211.5|2212|2211.7|2211.4|2211.1|86
1639169420000|2021-12-10 20:50:20|2211.6|2211.3|2211.6|2211.3|2212|2211.7|2211.4|2211.1|82
1639169430000|2021-12-10 20:50:30|2211.3|2211|2211.1|2210.8|2211.3|2211|2210.9|2210.6|49
1639169440000|2021-12-10 20:50:40|2211|2210.7|2211.5|2211.2|2211.6|2211.3|2211|2210.7|29
1639169450000|2021-12-10 20:50:50|2211.6|2211.3|2211.6|2211.3|2212|2211.7|2211.5|2211.2|92
1639169460000|2021-12-10 20:51:00|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2210.9|2210.6|51
1639169470000|2021-12-10 20:51:10|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.1|2210.8|34
1639169480000|2021-12-10 20:51:20|2211.3|2211|2211.3|2211|2211.4|2211.1|2211|2210.7|68
1639169490000|2021-12-10 20:51:30|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|21
1639169500000|2021-12-10 20:51:40|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|14
1639169510000|2021-12-10 20:51:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.1|2210.8|76
1639169520000|2021-12-10 20:52:00|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.7|2210.4|44
1639169530000|2021-12-10 20:52:10|2211|2210.7|2211.5|2211.2|2211.5|2211.2|2210.8|2210.5|48
1639169540000|2021-12-10 20:52:20|2211.6|2211.3|2212.1|2211.8|2212.1|2211.8|2211.5|2211.2|395
1639169550000|2021-12-10 20:52:30|2212|2211.7|2211.2|2210.9|2212|2211.7|2211.2|2210.9|46
1639169560000|2021-12-10 20:52:40|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|43
1639169570000|2021-12-10 20:52:50|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2210.9|2210.6|62
1639169580000|2021-12-10 20:53:00|2211.2|2210.9|2210.7|2210.4|2211.3|2211|2210.6|2210.3|36
1639169590000|2021-12-10 20:53:10|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.4|2210.1|44
1639169600000|2021-12-10 20:53:20|2210.4|2210.1|2210.1|2209.8|2210.5|2210.2|2210|2209.7|63
1639169610000|2021-12-10 20:53:30|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|36
1639169620000|2021-12-10 20:53:40|2209.7|2209.4|2209.5|2209.2|2210|2209.7|2209.4|2209.1|57
1639169630000|2021-12-10 20:53:50|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.1|2208.8|103
1639169640000|2021-12-10 20:54:00|2209.3|2209|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|37
1639169650000|2021-12-10 20:54:10|2209|2208.7|2208.9|2208.6|2209.2|2208.9|2208.7|2208.4|51
1639169660000|2021-12-10 20:54:20|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.7|2208.4|65
1639169670000|2021-12-10 20:54:30|2209.1|2208.8|2209.6|2209.3|2209.6|2209.3|2208.8|2208.5|51
1639169680000|2021-12-10 20:54:40|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|23
1639169690000|2021-12-10 20:54:50|2209.4|2209.1|2209.7|2209.4|2209.9|2209.6|2209.4|2209.1|88
1639169700000|2021-12-10 20:55:00|2209.2|2208.9|2208.7|2208.4|2209.3|2209|2208.6|2208.3|111
1639169710000|2021-12-10 20:55:10|2208.8|2208.5|2209.3|2209|2209.4|2209.1|2208.7|2208.4|58
1639169720000|2021-12-10 20:55:20|2209.4|2209.1|2209.6|2209.3|2209.9|2209.6|2209.3|2209|80
1639169730000|2021-12-10 20:55:30|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.4|2209.1|54
1639169740000|2021-12-10 20:55:40|2209.8|2209.5|2209.8|2209.5|2210|2209.7|2209.8|2209.5|42
1639169750000|2021-12-10 20:55:50|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.8|2209.5|73
1639169760000|2021-12-10 20:56:00|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2209.9|2209.6|53
1639169770000|2021-12-10 20:56:10|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|44
1639169780000|2021-12-10 20:56:20|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|49
1639169790000|2021-12-10 20:56:30|2210.4|2210.1|2209.7|2209.4|2210.4|2210.1|2209.7|2209.4|53
1639169800000|2021-12-10 20:56:40|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.3|2209|16
1639169810000|2021-12-10 20:56:50|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.5|2209.2|246
1639169820000|2021-12-10 20:57:00|2209.7|2209.4|2210.4|2210.1|2210.4|2210.1|2209.4|2209.1|336
1639169830000|2021-12-10 20:57:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.3|2210|53
1639169840000|2021-12-10 20:57:20|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|90
1639169850000|2021-12-10 20:57:30|2210.7|2210.4|2211.2|2210.9|2211.2|2210.9|2210.6|2210.3|75
1639169860000|2021-12-10 20:57:40|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|54
1639169870000|2021-12-10 20:57:50|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2211.1|2210.8|40
1639169880000|2021-12-10 20:58:00|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|201
1639169890000|2021-12-10 20:58:10|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.3|2211|86
1639169900000|2021-12-10 20:58:20|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|135
1639169910000|2021-12-10 20:58:30|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|159
1639169920000|2021-12-10 20:58:40|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|88
1639169930000|2021-12-10 20:58:50|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|112
1639169940000|2021-12-10 20:59:00|2212.3|2212|2213.2|2212.9|2213.2|2212.9|2212.1|2211.8|543
1639169950000|2021-12-10 20:59:10|2213.1|2212.8|2213.3|2213|2213.4|2213.1|2213|2212.7|217
1639169960000|2021-12-10 20:59:20|2213.2|2212.9|2214.1|2213.8|2214.1|2213.8|2213.2|2212.9|398
1639169970000|2021-12-10 20:59:30|2213.9|2213.6|2214.1|2213.8|2214.2|2213.9|2213.5|2213.2|710
1639169980000|2021-12-10 20:59:40|2213.9|2213.6|2213.1|2212.8|2213.9|2213.6|2213|2212.7|957
1639169990000|2021-12-10 20:59:50|2212.7|2212.4|2213.1|2212.8|2213.7|2213.4|2212.6|2212.3|1287
1639170000000|2021-12-10 21:00:00|2213|2212.7|2212.4|2212.1|2213|2212.7|2211.5|2211.2|696
1639170010000|2021-12-10 21:00:10|2212.6|2212.3|2212.5|2212.2|2212.9|2212.6|2212.4|2212.1|109
1639170020000|2021-12-10 21:00:20|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.3|2212|111
1639170030000|2021-12-10 21:00:30|2212.9|2212.6|2213.4|2213.1|2213.5|2213.2|2212.7|2212.4|50
1639170040000|2021-12-10 21:00:40|2213.3|2213|2212.2|2211.9|2213.3|2213|2212|2211.7|41
1639170050000|2021-12-10 21:00:50|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212.1|2211.8|65
1639170060000|2021-12-10 21:01:00|2212.2|2211.9|2210.9|2210.6|2212.3|2212|2210.9|2210.6|31
1639170070000|2021-12-10 21:01:10|2210.8|2210.5|2211.3|2211|2211.4|2211.1|2210.7|2210.4|70
1639170080000|2021-12-10 21:01:20|2211.4|2211.1|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|57
1639170090000|2021-12-10 21:01:30|2211.4|2211.1|2210.8|2210.5|2211.4|2211.1|2210.8|2210.5|144
1639170100000|2021-12-10 21:01:40|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|51
1639170110000|2021-12-10 21:01:50|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.6|2210.3|74
1639170120000|2021-12-10 21:02:00|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.8|2210.5|81
1639170130000|2021-12-10 21:02:10|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|11
1639170140000|2021-12-10 21:02:20|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.7|2210.4|35
1639170150000|2021-12-10 21:02:30|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.4|2210.1|32
1639170160000|2021-12-10 21:02:40|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|36
1639170170000|2021-12-10 21:02:50|2210.5|2210.2|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|11
1639170180000|2021-12-10 21:03:00|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|10
1639170190000|2021-12-10 21:03:10|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|9
1639170200000|2021-12-10 21:03:20|2210.9|2210.6|2211.5|2211.2|2211.6|2211.3|2210.9|2210.6|43
1639170210000|2021-12-10 21:03:30|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|21
1639170220000|2021-12-10 21:03:40|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|14
1639170230000|2021-12-10 21:03:50|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|17
1639170240000|2021-12-10 21:04:00|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|25
1639170250000|2021-12-10 21:04:10|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.3|2211|35
1639170260000|2021-12-10 21:04:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|2
1639170270000|2021-12-10 21:04:30|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|21
1639170280000|2021-12-10 21:04:40|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.3|2211|75
1639170290000|2021-12-10 21:04:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211|2210.7|22
1639170300000|2021-12-10 21:05:00|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211|2210.7|55
1639170310000|2021-12-10 21:05:10|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|11
1639170320000|2021-12-10 21:05:20|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|38
1639170330000|2021-12-10 21:05:30|2211.2|2210.9|2210.9|2210.6|2211.3|2211|2210.9|2210.6|26
1639170340000|2021-12-10 21:05:40|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|44
1639170350000|2021-12-10 21:05:50|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|62
1639170360000|2021-12-10 21:06:00|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|40
1639170370000|2021-12-10 21:06:10|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|60
1639170380000|2021-12-10 21:06:20|2211.6|2211.3|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|25
1639170390000|2021-12-10 21:06:30|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|35
1639170400000|2021-12-10 21:06:40|2211.3|2211|2211.1|2210.8|2211.3|2211|2211|2210.7|53
1639170410000|2021-12-10 21:06:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|11
1639170420000|2021-12-10 21:07:00|||||||||2
1639170430000|2021-12-10 21:07:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.8|2210.5|30
1639170440000|2021-12-10 21:07:20|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.9|2210.6|7
1639170450000|2021-12-10 21:07:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|13
1639170460000|2021-12-10 21:07:40|||||||||11
1639170470000|2021-12-10 21:07:50|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|17
1639170480000|2021-12-10 21:08:00|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|18
1639170490000|2021-12-10 21:08:10|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|73
1639170500000|2021-12-10 21:08:20|2211.1|2210.8|2211.3|2211|2211.6|2211.3|2211.1|2210.8|21
1639170510000|2021-12-10 21:08:30|2211.4|2211.1|2211.6|2211.3|2211.8|2211.5|2211.4|2211.1|16
1639170520000|2021-12-10 21:08:40|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|16
1639170530000|2021-12-10 21:08:50|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.5|2211.2|8
1639170540000|2021-12-10 21:09:00|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|34
1639170550000|2021-12-10 21:09:10|2212|2211.7|2212.4|2212.1|2212.6|2212.3|2212|2211.7|106
1639170560000|2021-12-10 21:09:20|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.3|2212|12
1639170570000|2021-12-10 21:09:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|11
1639170580000|2021-12-10 21:09:40|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|16
1639170590000|2021-12-10 21:09:50|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.8|2211.5|20
1639170600000|2021-12-10 21:10:00|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|16
1639170610000|2021-12-10 21:10:10|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.3|2212|14
1639170620000|2021-12-10 21:10:20|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|2
1639170630000|2021-12-10 21:10:30|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|5
1639170640000|2021-12-10 21:10:40|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.2|2211.9|10
1639170650000|2021-12-10 21:10:50|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2211.9|2211.6|11
1639170660000|2021-12-10 21:11:00|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.9|2211.6|2
1639170670000|2021-12-10 21:11:10|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|5
1639170680000|2021-12-10 21:11:20|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|5
1639170690000|2021-12-10 21:11:30|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|13
1639170700000|2021-12-10 21:11:40|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|4
1639170710000|2021-12-10 21:11:50|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|13
1639170720000|2021-12-10 21:12:00|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|11
1639170730000|2021-12-10 21:12:10|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|11
1639170740000|2021-12-10 21:12:20|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|3
1639170750000|2021-12-10 21:12:30|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|176
1639170760000|2021-12-10 21:12:40|2211.3|2211|2211.3|2211|2211.3|2211|2211.2|2210.9|8
1639170770000|2021-12-10 21:12:50|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|6
1639170780000|2021-12-10 21:13:00|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.2|2210.9|13
1639170790000|2021-12-10 21:13:10|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|12
1639170800000|2021-12-10 21:13:20|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.2|2210.9|10
1639170810000|2021-12-10 21:13:30|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|22
1639170820000|2021-12-10 21:13:40|2211.3|2211|2211.3|2211|2211.3|2211|2211.2|2210.9|6
1639170830000|2021-12-10 21:13:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|46
1639170840000|2021-12-10 21:14:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|9
1639170850000|2021-12-10 21:14:10|||||||||9
1639170860000|2021-12-10 21:14:20|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|11
1639170870000|2021-12-10 21:14:30|2211.6|2211.3|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|22
1639170880000|2021-12-10 21:14:40|2211.2|2210.9|2211|2210.7|2211.3|2211|2211|2210.7|50
1639170890000|2021-12-10 21:14:50|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211|2210.7|20
1639170900000|2021-12-10 21:15:00|||||||||2
1639170910000|2021-12-10 21:15:10|2211.3|2211|2211.8|2211.5|2211.8|2211.5|2211.3|2211|17
1639170920000|2021-12-10 21:15:20|||||||||2
1639170930000|2021-12-10 21:15:30|||||||||5
1639170940000|2021-12-10 21:15:40|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|8
1639170950000|2021-12-10 21:15:50|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|1
1639170960000|2021-12-10 21:16:00|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2212|2211.7|9
1639170970000|2021-12-10 21:16:10|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|0
1639170980000|2021-12-10 21:16:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|3
1639170990000|2021-12-10 21:16:30|||||||||2
1639171000000|2021-12-10 21:16:40|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|6
1639171010000|2021-12-10 21:16:50|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|5
1639171020000|2021-12-10 21:17:00|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|14
1639171030000|2021-12-10 21:17:10|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|2
1639171040000|2021-12-10 21:17:20|||||||||2
1639171050000|2021-12-10 21:17:30|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|426
1639171060000|2021-12-10 21:17:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.2|2211.9|1
1639171070000|2021-12-10 21:17:50|||||||||82
1639171080000|2021-12-10 21:18:00|||||||||3
1639171090000|2021-12-10 21:18:10|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|16
1639171100000|2021-12-10 21:18:20|||||||||2
1639171110000|2021-12-10 21:18:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1639171130000|2021-12-10 21:18:50|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2
1639171140000|2021-12-10 21:19:00|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|0
1639171160000|2021-12-10 21:19:20|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|6
1639171180000|2021-12-10 21:19:40|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|0
1639171210000|2021-12-10 21:20:10|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|0
1639171220000|2021-12-10 21:20:20|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|7
1639171230000|2021-12-10 21:20:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|9
1639171240000|2021-12-10 21:20:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|3
1639171250000|2021-12-10 21:20:50|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|1
1639171260000|2021-12-10 21:21:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1639171280000|2021-12-10 21:21:20|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1639171300000|2021-12-10 21:21:40|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|5
1639171310000|2021-12-10 21:21:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|0
1639171320000|2021-12-10 21:22:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1639171330000|2021-12-10 21:22:10|||||||||1
1639171340000|2021-12-10 21:22:20|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|5
1639171350000|2021-12-10 21:22:30|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.3|2211|7
1639171360000|2021-12-10 21:22:40|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|3
1639171370000|2021-12-10 21:22:50|2211.3|2211|2211.3|2211|2211.5|2211.2|2211.3|2211|21
1639171380000|2021-12-10 21:23:00|||||||||1
1639171390000|2021-12-10 21:23:10|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|0
1639171420000|2021-12-10 21:23:40|||||||||20
1639171440000|2021-12-10 21:24:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|3
1639171450000|2021-12-10 21:24:10|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|5
1639171460000|2021-12-10 21:24:20|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1639171470000|2021-12-10 21:24:30|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.2|2210.9|4
1639171480000|2021-12-10 21:24:40|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1639171590000|2021-12-10 21:26:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|7
1639171680000|2021-12-10 21:28:00|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1639171690000|2021-12-10 21:28:10|||||||||3
1639171700000|2021-12-10 21:28:20|||||||||11
1639171710000|2021-12-10 21:28:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|22
1639171720000|2021-12-10 21:28:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|39
1639171730000|2021-12-10 21:28:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|13
1639171740000|2021-12-10 21:29:00|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|6
1639171770000|2021-12-10 21:29:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2
1639171790000|2021-12-10 21:29:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1639171800000|2021-12-10 21:30:00|||||||||2
1639171810000|2021-12-10 21:30:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1639171830000|2021-12-10 21:30:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|4
1639171840000|2021-12-10 21:30:40|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|7
1639171850000|2021-12-10 21:30:50|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|5
1639171860000|2021-12-10 21:31:00|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|1
1639171870000|2021-12-10 21:31:10|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|3
1639171890000|2021-12-10 21:31:30|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|5
1639171910000|2021-12-10 21:31:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1639171920000|2021-12-10 21:32:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1639171940000|2021-12-10 21:32:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1639171950000|2021-12-10 21:32:30|||||||||9
1639171960000|2021-12-10 21:32:40|||||||||2
1639171980000|2021-12-10 21:33:00|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1639171990000|2021-12-10 21:33:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|10
1639172000000|2021-12-10 21:33:20|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1639172030000|2021-12-10 21:33:50|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|1
1639172040000|2021-12-10 21:34:00|||||||||7
1639172050000|2021-12-10 21:34:10|||||||||1
1639172060000|2021-12-10 21:34:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|4
1639172100000|2021-12-10 21:35:00|||||||||3
1639172120000|2021-12-10 21:35:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1639172130000|2021-12-10 21:35:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|4
1639172140000|2021-12-10 21:35:40|||||||||1
1639172160000|2021-12-10 21:36:00|||||||||3
1639172170000|2021-12-10 21:36:10|||||||||24
1639172190000|2021-12-10 21:36:30|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|12
1639172200000|2021-12-10 21:36:40|||||||||15
1639172210000|2021-12-10 21:36:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|1
1639172240000|2021-12-10 21:37:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|3
1639172250000|2021-12-10 21:37:30|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|4
1639172260000|2021-12-10 21:37:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|37
1639172270000|2021-12-10 21:37:50|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1639172280000|2021-12-10 21:38:00|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|4
1639172290000|2021-12-10 21:38:10|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|58
1639172300000|2021-12-10 21:38:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|3
1639172310000|2021-12-10 21:38:30|||||||||3
1639172320000|2021-12-10 21:38:40|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|0
1639172330000|2021-12-10 21:38:50|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|6
1639172340000|2021-12-10 21:39:00|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|4
1639172350000|2021-12-10 21:39:10|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1639172370000|2021-12-10 21:39:30|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.3|2212|18
1639172400000|2021-12-10 21:40:00|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|0
1639172420000|2021-12-10 21:40:20|||||||||1
1639172440000|2021-12-10 21:40:40|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|5
1639172450000|2021-12-10 21:40:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1639172470000|2021-12-10 21:41:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|4
1639172490000|2021-12-10 21:41:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2
1639172510000|2021-12-10 21:41:50|2212.3|2212|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|0
1639172520000|2021-12-10 21:42:00|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|1
1639172530000|2021-12-10 21:42:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|3
1639172540000|2021-12-10 21:42:20|||||||||3
1639172550000|2021-12-10 21:42:30|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|5
1639172570000|2021-12-10 21:42:50|||||||||7
1639172580000|2021-12-10 21:43:00|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|10
1639172590000|2021-12-10 21:43:10|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1639172600000|2021-12-10 21:43:20|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|5
1639172620000|2021-12-10 21:43:40|||||||||2
1639172640000|2021-12-10 21:44:00|||||||||2
1639172670000|2021-12-10 21:44:30|||||||||2
1639172700000|2021-12-10 21:45:00|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|1
1639172710000|2021-12-10 21:45:10|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|9
1639172720000|2021-12-10 21:45:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|3
1639172750000|2021-12-10 21:45:50|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|8
1639172760000|2021-12-10 21:46:00|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|5
1639172780000|2021-12-10 21:46:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|0
1639172790000|2021-12-10 21:46:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|15
1639172800000|2021-12-10 21:46:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|0
1639172810000|2021-12-10 21:46:50|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.8|2210.5|1
1639172820000|2021-12-10 21:47:00|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|8
1639172850000|2021-12-10 21:47:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2
1639172860000|2021-12-10 21:47:40|||||||||1
1639172870000|2021-12-10 21:47:50|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1639172880000|2021-12-10 21:48:00|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|1
1639172890000|2021-12-10 21:48:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|9
1639172900000|2021-12-10 21:48:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|9
1639172910000|2021-12-10 21:48:30|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|0
1639172920000|2021-12-10 21:48:40|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|4
1639172930000|2021-12-10 21:48:50|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|9
1639172940000|2021-12-10 21:49:00|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|2
1639172950000|2021-12-10 21:49:10|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|17
1639172960000|2021-12-10 21:49:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|3
1639172970000|2021-12-10 21:49:30|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|26
1639172980000|2021-12-10 21:49:40|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|9
1639172990000|2021-12-10 21:49:50|||||||||1
1639173000000|2021-12-10 21:50:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|23
1639173020000|2021-12-10 21:50:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|102
1639173070000|2021-12-10 21:51:10|||||||||2
1639173100000|2021-12-10 21:51:40|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1639173120000|2021-12-10 21:52:00|||||||||2
1639173180000|2021-12-10 21:53:00|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1639173210000|2021-12-10 21:53:30|2211|2210.7|2210.6|2210.3|2211|2210.7|2210.6|2210.3|6
1639173220000|2021-12-10 21:53:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1639173230000|2021-12-10 21:53:50|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|0
1639173260000|2021-12-10 21:54:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1639173270000|2021-12-10 21:54:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1639173290000|2021-12-10 21:54:50|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|81
1639173310000|2021-12-10 21:55:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2
1639173320000|2021-12-10 21:55:20|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|4
1639173330000|2021-12-10 21:55:30|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|30
1639173340000|2021-12-10 21:55:40|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|2
1639173350000|2021-12-10 21:55:50|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.9|2210.6|2
1639173360000|2021-12-10 21:56:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|0
1639173370000|2021-12-10 21:56:10|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1639173390000|2021-12-10 21:56:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|0
1639173410000|2021-12-10 21:56:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|0
1639173420000|2021-12-10 21:57:00|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|9
1639173440000|2021-12-10 21:57:20|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|2
1639173460000|2021-12-10 21:57:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|0
1639173470000|2021-12-10 21:57:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1639173480000|2021-12-10 21:58:00|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|6
1639173490000|2021-12-10 21:58:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|12
1639173500000|2021-12-10 21:58:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|7
1639173540000|2021-12-10 21:59:00|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|2
1639173550000|2021-12-10 21:59:10|2211.2|2210.9|2211.2|2210.9|2211.3|2211|2211.2|2210.9|8
1639173560000|2021-12-10 21:59:20|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1639173570000|2021-12-10 21:59:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|0
1639173580000|2021-12-10 21:59:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|0
1639173590000|2021-12-10 21:59:50|2211.3|2211|2211.5|2210.7|2211.5|2211|2211.2|2210.7|0
1639350010000|2021-12-12 23:00:10|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|10
1639350020000|2021-12-12 23:00:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213|2212.7|6
1639350030000|2021-12-12 23:00:30|2213.8|2213.5|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|7
1639350040000|2021-12-12 23:00:40|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|3
1639350050000|2021-12-12 23:00:50|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|2
1639350060000|2021-12-12 23:01:00|2213.8|2213.5|2214.6|2214.3|2214.6|2214.3|2213.7|2213.4|6
1639350070000|2021-12-12 23:01:10|2214.5|2214.2|2215.6|2215.3|2215.6|2215.3|2214.5|2214.2|22
1639350080000|2021-12-12 23:01:20|2215.7|2215.4|2215.5|2215.2|2216|2215.7|2215.5|2215.2|19
1639350090000|2021-12-12 23:01:30|2215.6|2215.3|2215|2214.7|2215.7|2215.4|2214.9|2214.6|8
1639350100000|2021-12-12 23:01:40|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.6|2214.3|10
1639350110000|2021-12-12 23:01:50|2215|2214.7|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|12
1639350120000|2021-12-12 23:02:00|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.3|2214|15
1639350130000|2021-12-12 23:02:10|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|9
1639350140000|2021-12-12 23:02:20|2214.5|2214.2|2214.9|2214.6|2215|2214.7|2214.5|2214.2|8
1639350150000|2021-12-12 23:02:30|2215.1|2214.8|2215|2214.7|2215.3|2215|2215|2214.7|5
1639350160000|2021-12-12 23:02:40|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|11
1639350170000|2021-12-12 23:02:50|2215.4|2215.1|2215.4|2215.1|2215.6|2215.3|2215.3|2215|6
1639350180000|2021-12-12 23:03:00|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|0
1639350190000|2021-12-12 23:03:10|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|18
1639350200000|2021-12-12 23:03:20|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.7|2215.4|17
1639350210000|2021-12-12 23:03:30|||||||||14
1639350220000|2021-12-12 23:03:40|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|14
1639350230000|2021-12-12 23:03:50|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|12
1639350240000|2021-12-12 23:04:00|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|13
1639350250000|2021-12-12 23:04:10|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|11
1639350260000|2021-12-12 23:04:20|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216|2215.7|10
1639350270000|2021-12-12 23:04:30|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|2
1639350280000|2021-12-12 23:04:40|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1639350290000|2021-12-12 23:04:50|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|6
1639350300000|2021-12-12 23:05:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|8
1639350320000|2021-12-12 23:05:20|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216|2215.7|5
1639350340000|2021-12-12 23:05:40|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|17
1639350350000|2021-12-12 23:05:50|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|3
1639350360000|2021-12-12 23:06:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|5
1639350370000|2021-12-12 23:06:10|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|1
1639350380000|2021-12-12 23:06:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|2
1639350390000|2021-12-12 23:06:30|||||||||6
1639350400000|2021-12-12 23:06:40|||||||||2
1639350410000|2021-12-12 23:06:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|13
1639350420000|2021-12-12 23:07:00|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|1
1639350430000|2021-12-12 23:07:10|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|1
1639350440000|2021-12-12 23:07:20|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1639350450000|2021-12-12 23:07:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|10
1639350460000|2021-12-12 23:07:40|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|10
1639350470000|2021-12-12 23:07:50|2218.5|2218.2|2218.3|2218|2218.6|2218.3|2218.3|2218|25
1639350480000|2021-12-12 23:08:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|7
1639350490000|2021-12-12 23:08:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639350500000|2021-12-12 23:08:20|||||||||3
1639350510000|2021-12-12 23:08:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|10
1639350520000|2021-12-12 23:08:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|4
1639350530000|2021-12-12 23:08:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1639350540000|2021-12-12 23:09:00|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|3
1639350550000|2021-12-12 23:09:10|2217.3|2217|2217.9|2217.6|2218.4|2218.1|2217.1|2216.8|25
1639350560000|2021-12-12 23:09:20|2217.7|2217.4|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|4
1639350570000|2021-12-12 23:09:30|2217.9|2217.6|2217.2|2216.9|2218|2217.7|2217.2|2216.9|4
1639350580000|2021-12-12 23:09:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1639350600000|2021-12-12 23:10:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|6
1639350610000|2021-12-12 23:10:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.3|2216|5
1639350620000|2021-12-12 23:10:20|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1639350630000|2021-12-12 23:10:30|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|13
1639350650000|2021-12-12 23:10:50|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1639350660000|2021-12-12 23:11:00|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|0
1639350670000|2021-12-12 23:11:10|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|4
1639350680000|2021-12-12 23:11:20|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|1
1639350690000|2021-12-12 23:11:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1639350700000|2021-12-12 23:11:40|2218.2|2217.9|2217.7|2217.4|2218.2|2217.9|2217.7|2217.4|2
1639350710000|2021-12-12 23:11:50|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|26
1639350720000|2021-12-12 23:12:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|26
1639350740000|2021-12-12 23:12:20|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|0
1639350760000|2021-12-12 23:12:40|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|1
1639350770000|2021-12-12 23:12:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639350780000|2021-12-12 23:13:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1639350790000|2021-12-12 23:13:10|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|1
1639350800000|2021-12-12 23:13:20|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|5
1639350810000|2021-12-12 23:13:30|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2216.9|2216.6|4
1639350820000|2021-12-12 23:13:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1639350830000|2021-12-12 23:13:50|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|3
1639350840000|2021-12-12 23:14:00|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217.1|2216.8|1
1639350850000|2021-12-12 23:14:10|2217.3|2217|2217.1|2216.8|2217.3|2217|2217|2216.7|0
1639350900000|2021-12-12 23:15:00|2217|2216.7|2217|2216.7|2217.1|2216.8|2217|2216.7|1
1639350920000|2021-12-12 23:15:20|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1639350930000|2021-12-12 23:15:30|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|7
1639350940000|2021-12-12 23:15:40|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|2
1639350950000|2021-12-12 23:15:50|||||||||1
1639350960000|2021-12-12 23:16:00|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|2
1639350970000|2021-12-12 23:16:10|2216.5|2216.2|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|2
1639350980000|2021-12-12 23:16:20|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|2
1639350990000|2021-12-12 23:16:30|||||||||7
1639351000000|2021-12-12 23:16:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1639351010000|2021-12-12 23:16:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|0
1639351020000|2021-12-12 23:17:00|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|0
1639351030000|2021-12-12 23:17:10|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1639351040000|2021-12-12 23:17:20|2215.9|2215.6|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|9
1639351050000|2021-12-12 23:17:30|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|0
1639351060000|2021-12-12 23:17:40|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|2
1639351070000|2021-12-12 23:17:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|1
1639351080000|2021-12-12 23:18:00|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|0
1639351090000|2021-12-12 23:18:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1639351100000|2021-12-12 23:18:20|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|3
1639351110000|2021-12-12 23:18:30|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|7
1639351120000|2021-12-12 23:18:40|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|5
1639351130000|2021-12-12 23:18:50|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1639351140000|2021-12-12 23:19:00|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|6
1639351150000|2021-12-12 23:19:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1639351160000|2021-12-12 23:19:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1639351170000|2021-12-12 23:19:30|2217|2216.7|2217|2216.7|2217.1|2216.8|2217|2216.7|3
1639351180000|2021-12-12 23:19:40|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|7
1639351190000|2021-12-12 23:19:50|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|8
1639351200000|2021-12-12 23:20:00|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|2
1639351210000|2021-12-12 23:20:10|2217.2|2216.9|2217.7|2217.4|2217.9|2217.6|2217.2|2216.9|22
1639351230000|2021-12-12 23:20:30|2217.8|2217.5|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|8
1639351240000|2021-12-12 23:20:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|5
1639351250000|2021-12-12 23:20:50|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|5
1639351260000|2021-12-12 23:21:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.3|2218|5
1639351270000|2021-12-12 23:21:10|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|11
1639351280000|2021-12-12 23:21:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|1
1639351290000|2021-12-12 23:21:30|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|7
1639351300000|2021-12-12 23:21:40|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219.1|2218.8|2
1639351310000|2021-12-12 23:21:50|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|2
1639351320000|2021-12-12 23:22:00|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|7
1639351330000|2021-12-12 23:22:10|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|4
1639351340000|2021-12-12 23:22:20|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1639351350000|2021-12-12 23:22:30|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|5
1639351360000|2021-12-12 23:22:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|3
1639351370000|2021-12-12 23:22:50|2218.6|2218.3|2218.1|2217.8|2218.6|2218.3|2218.1|2217.8|23
1639351380000|2021-12-12 23:23:00|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1639351400000|2021-12-12 23:23:20|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|1
1639351410000|2021-12-12 23:23:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1639351420000|2021-12-12 23:23:40|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|0
1639351430000|2021-12-12 23:23:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|1
1639351440000|2021-12-12 23:24:00|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.8|2216.5|16
1639351450000|2021-12-12 23:24:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|1
1639351460000|2021-12-12 23:24:20|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1639351470000|2021-12-12 23:24:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639351500000|2021-12-12 23:25:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|1
1639351540000|2021-12-12 23:25:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|6
1639351560000|2021-12-12 23:26:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|5
1639351590000|2021-12-12 23:26:30|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.6|2217.3|1
1639351610000|2021-12-12 23:26:50|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|0
1639351620000|2021-12-12 23:27:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639351630000|2021-12-12 23:27:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639351640000|2021-12-12 23:27:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639351650000|2021-12-12 23:27:30|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|0
1639351690000|2021-12-12 23:28:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639351740000|2021-12-12 23:29:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639351760000|2021-12-12 23:29:20|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|2
1639351780000|2021-12-12 23:29:40|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639351790000|2021-12-12 23:29:50|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639351800000|2021-12-12 23:30:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639351810000|2021-12-12 23:30:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|0
1639351820000|2021-12-12 23:30:20|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639351840000|2021-12-12 23:30:40|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|1
1639351850000|2021-12-12 23:30:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|3
1639351860000|2021-12-12 23:31:00|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.8|2217.5|0
1639351870000|2021-12-12 23:31:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|1
1639351900000|2021-12-12 23:31:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|2
1639351920000|2021-12-12 23:32:00|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639351940000|2021-12-12 23:32:20|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.7|2217.4|1
1639351960000|2021-12-12 23:32:40|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|5
1639351970000|2021-12-12 23:32:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639351980000|2021-12-12 23:33:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|3
1639352000000|2021-12-12 23:33:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639352010000|2021-12-12 23:33:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|1
1639352040000|2021-12-12 23:34:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1639352060000|2021-12-12 23:34:20|2218.4|2218.1|2218.3|2218|2218.6|2218.3|2218.3|2218|2
1639352090000|2021-12-12 23:34:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1639352100000|2021-12-12 23:35:00|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|2
1639352120000|2021-12-12 23:35:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639352130000|2021-12-12 23:35:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|2
1639352140000|2021-12-12 23:35:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|6
1639352150000|2021-12-12 23:35:50|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|2
1639352160000|2021-12-12 23:36:00|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|1
1639352170000|2021-12-12 23:36:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1639352200000|2021-12-12 23:36:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639352210000|2021-12-12 23:36:50|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|6
1639352220000|2021-12-12 23:37:00|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1639352230000|2021-12-12 23:37:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1639352240000|2021-12-12 23:37:20|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|11
1639352260000|2021-12-12 23:37:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|7
1639352290000|2021-12-12 23:38:10|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|0
1639352300000|2021-12-12 23:38:20|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|4
1639352320000|2021-12-12 23:38:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|12
1639352340000|2021-12-12 23:39:00|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|0
1639352350000|2021-12-12 23:39:10|||||||||2
1639352360000|2021-12-12 23:39:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|0
1639352370000|2021-12-12 23:39:30|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|1
1639352380000|2021-12-12 23:39:40|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|7
1639352390000|2021-12-12 23:39:50|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|69
1639352400000|2021-12-12 23:40:00|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|0
1639352420000|2021-12-12 23:40:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2
1639352430000|2021-12-12 23:40:30|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|3
1639352440000|2021-12-12 23:40:40|||||||||5
1639352450000|2021-12-12 23:40:50|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|6
1639352460000|2021-12-12 23:41:00|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1639352470000|2021-12-12 23:41:10|2215.8|2215.5|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|3
1639352500000|2021-12-12 23:41:40|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|3
1639352510000|2021-12-12 23:41:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|4
1639352520000|2021-12-12 23:42:00|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|0
1639352530000|2021-12-12 23:42:10|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|1
1639352540000|2021-12-12 23:42:20|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|4
1639352550000|2021-12-12 23:42:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|3
1639352560000|2021-12-12 23:42:40|2216.6|2216.3|2216.9|2216.6|2217|2216.7|2216.6|2216.3|8
1639352570000|2021-12-12 23:42:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1639352590000|2021-12-12 23:43:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1639352600000|2021-12-12 23:43:20|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|1
1639352610000|2021-12-12 23:43:30|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|1
1639352620000|2021-12-12 23:43:40|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|2
1639352630000|2021-12-12 23:43:50|2218|2217.7|2218.4|2218.1|2218.6|2218.3|2218|2217.7|6
1639352640000|2021-12-12 23:44:00|2218.3|2218|2218|2217.7|2218.4|2218.1|2218|2217.7|5
1639352650000|2021-12-12 23:44:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639352660000|2021-12-12 23:44:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1639352670000|2021-12-12 23:44:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|6
1639352680000|2021-12-12 23:44:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|4
1639352690000|2021-12-12 23:44:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|5
1639352700000|2021-12-12 23:45:00|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|4
1639352710000|2021-12-12 23:45:10|2218.5|2218.2|2218.4|2218.1|2218.8|2218.5|2218.4|2218.1|5
1639352720000|2021-12-12 23:45:20|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1639352730000|2021-12-12 23:45:30|2218.1|2217.8|2217.6|2217.3|2218.1|2217.8|2217.6|2217.3|3
1639352740000|2021-12-12 23:45:40|2217.7|2217.4|2218|2217.7|2218.2|2217.9|2217.7|2217.4|39
1639352780000|2021-12-12 23:46:20|2217.9|2217.6|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|0
1639352790000|2021-12-12 23:46:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639352800000|2021-12-12 23:46:40|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|0
1639352810000|2021-12-12 23:46:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639352820000|2021-12-12 23:47:00|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|1
1639352830000|2021-12-12 23:47:10|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|2
1639352870000|2021-12-12 23:47:50|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|1
1639352880000|2021-12-12 23:48:00|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1639352890000|2021-12-12 23:48:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1639352900000|2021-12-12 23:48:20|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2217|2216.7|4
1639352910000|2021-12-12 23:48:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1639352920000|2021-12-12 23:48:40|2217|2216.7|2217|2216.7|2217|2216.7|2217|2216.7|0
1639352930000|2021-12-12 23:48:50|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|3
1639352950000|2021-12-12 23:49:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|3
1639352960000|2021-12-12 23:49:20|||||||||2
1639352970000|2021-12-12 23:49:30|2216.7|2216.4|2216.2|2215.9|2216.8|2216.5|2216.2|2215.9|5
1639352980000|2021-12-12 23:49:40|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|6
1639352990000|2021-12-12 23:49:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1639353000000|2021-12-12 23:50:00|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|6
1639353010000|2021-12-12 23:50:10|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|1
1639353030000|2021-12-12 23:50:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1639353040000|2021-12-12 23:50:40|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.6|2216.3|4
1639353050000|2021-12-12 23:50:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1639353060000|2021-12-12 23:51:00|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1639353070000|2021-12-12 23:51:10|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|2
1639353080000|2021-12-12 23:51:20|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|1
1639353090000|2021-12-12 23:51:30|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|1
1639353100000|2021-12-12 23:51:40|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|0
1639353120000|2021-12-12 23:52:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.4|2217.1|2
1639353130000|2021-12-12 23:52:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1639353140000|2021-12-12 23:52:20|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|20
1639353160000|2021-12-12 23:52:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639353170000|2021-12-12 23:52:50|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|5
1639353190000|2021-12-12 23:53:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1639353200000|2021-12-12 23:53:20|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|3
1639353210000|2021-12-12 23:53:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|6
1639353240000|2021-12-12 23:54:00|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|2
1639353260000|2021-12-12 23:54:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1639353280000|2021-12-12 23:54:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639353290000|2021-12-12 23:54:50|||||||||1
1639353300000|2021-12-12 23:55:00|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|3
1639353310000|2021-12-12 23:55:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639353320000|2021-12-12 23:55:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|1
1639353330000|2021-12-12 23:55:30|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639353340000|2021-12-12 23:55:40|||||||||1
1639353350000|2021-12-12 23:55:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1639353360000|2021-12-12 23:56:00|2218.9|2218.6|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|5
1639353370000|2021-12-12 23:56:10|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|4
1639353380000|2021-12-12 23:56:20|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|3
1639353390000|2021-12-12 23:56:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1639353400000|2021-12-12 23:56:40|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|0
1639353410000|2021-12-12 23:56:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1639353420000|2021-12-12 23:57:00|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639353430000|2021-12-12 23:57:10|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|4
1639353440000|2021-12-12 23:57:20|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1639353450000|2021-12-12 23:57:30|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|1
1639353470000|2021-12-12 23:57:50|||||||||1
1639353480000|2021-12-12 23:58:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|10
1639353490000|2021-12-12 23:58:10|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|7
1639353500000|2021-12-12 23:58:20|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.2|2216.9|6
1639353510000|2021-12-12 23:58:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|0
1639353520000|2021-12-12 23:58:40|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1639353530000|2021-12-12 23:58:50|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1639353540000|2021-12-12 23:59:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639353550000|2021-12-12 23:59:10|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|1
1639353570000|2021-12-12 23:59:30|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|5
1639353580000|2021-12-12 23:59:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639353590000|2021-12-12 23:59:50|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1639353600000|2021-12-13 00:00:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|10
1639353610000|2021-12-13 00:00:10|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|2
1639353620000|2021-12-13 00:00:20|2218.1|2217.8|2218|2217.7|2218.3|2218|2217.9|2217.6|9
1639353630000|2021-12-13 00:00:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639353640000|2021-12-13 00:00:40|2218.3|2218|2219.1|2218.8|2219.1|2218.8|2218.1|2217.8|13
1639353650000|2021-12-13 00:00:50|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1639353660000|2021-12-13 00:01:00|2219.1|2218.8|2219.9|2219.6|2220.1|2219.8|2219.1|2218.8|19
1639353670000|2021-12-13 00:01:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|3
1639353680000|2021-12-13 00:01:20|2219.7|2219.4|2218.9|2218.6|2219.7|2219.4|2218.9|2218.6|14
1639353690000|2021-12-13 00:01:30|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|4
1639353710000|2021-12-13 00:01:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1639353720000|2021-12-13 00:02:00|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|4
1639353740000|2021-12-13 00:02:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639353750000|2021-12-13 00:02:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1639353760000|2021-12-13 00:02:40|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|2
1639353770000|2021-12-13 00:02:50|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|2
1639353780000|2021-12-13 00:03:00|2218.6|2218.3|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|2
1639353790000|2021-12-13 00:03:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639353800000|2021-12-13 00:03:20|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|1
1639353810000|2021-12-13 00:03:30|2218.9|2218.6|2219.7|2219.4|2219.8|2219.5|2218.9|2218.6|4
1639353820000|2021-12-13 00:03:40|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|2
1639353830000|2021-12-13 00:03:50|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|2
1639353840000|2021-12-13 00:04:00|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|0
1639353850000|2021-12-13 00:04:10|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|4
1639353860000|2021-12-13 00:04:20|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|0
1639353870000|2021-12-13 00:04:30|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1639353900000|2021-12-13 00:05:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1639353910000|2021-12-13 00:05:10|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|2
1639353920000|2021-12-13 00:05:20|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.3|2219|5
1639353930000|2021-12-13 00:05:30|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|2
1639353940000|2021-12-13 00:05:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|0
1639353950000|2021-12-13 00:05:50|2218.8|2218.5|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|3
1639353960000|2021-12-13 00:06:00|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|1
1639353970000|2021-12-13 00:06:10|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|1
1639353980000|2021-12-13 00:06:20|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|1
1639353990000|2021-12-13 00:06:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639354000000|2021-12-13 00:06:40|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|0
1639354010000|2021-12-13 00:06:50|||||||||1
1639354020000|2021-12-13 00:07:00|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1639354030000|2021-12-13 00:07:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|3
1639354040000|2021-12-13 00:07:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|3
1639354050000|2021-12-13 00:07:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639354060000|2021-12-13 00:07:40|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|1
1639354080000|2021-12-13 00:08:00|||||||||7
1639354110000|2021-12-13 00:08:30|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|4
1639354120000|2021-12-13 00:08:40|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|4
1639354130000|2021-12-13 00:08:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639354140000|2021-12-13 00:09:00|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|2
1639354150000|2021-12-13 00:09:10|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.3|2218|0
1639354160000|2021-12-13 00:09:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1639354170000|2021-12-13 00:09:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1639354180000|2021-12-13 00:09:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|11
1639354190000|2021-12-13 00:09:50|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|13
1639354200000|2021-12-13 00:10:00|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|1
1639354210000|2021-12-13 00:10:10|||||||||1
1639354220000|2021-12-13 00:10:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1639354240000|2021-12-13 00:10:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|0
1639354250000|2021-12-13 00:10:50|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|4
1639354260000|2021-12-13 00:11:00|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1639354270000|2021-12-13 00:11:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|1
1639354280000|2021-12-13 00:11:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|2
1639354290000|2021-12-13 00:11:30|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.3|2218|1
1639354300000|2021-12-13 00:11:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1639354320000|2021-12-13 00:12:00|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|2
1639354330000|2021-12-13 00:12:10|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|2
1639354340000|2021-12-13 00:12:20|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1639354350000|2021-12-13 00:12:30|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|1
1639354370000|2021-12-13 00:12:50|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|5
1639354380000|2021-12-13 00:13:00|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|3
1639354400000|2021-12-13 00:13:20|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|2
1639354410000|2021-12-13 00:13:30|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|2
1639354420000|2021-12-13 00:13:40|2217.5|2217.2|2217.8|2217.5|2217.8|2217.5|2217.5|2217.2|3
1639354430000|2021-12-13 00:13:50|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|1
1639354440000|2021-12-13 00:14:00|2217.4|2217.1|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|17
1639354450000|2021-12-13 00:14:10|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.7|2217.4|3
1639354470000|2021-12-13 00:14:30|||||||||2
1639354490000|2021-12-13 00:14:50|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|8
1639354500000|2021-12-13 00:15:00|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|10
1639354510000|2021-12-13 00:15:10|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|0
1639354520000|2021-12-13 00:15:20|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.4|2216.1|10
1639354530000|2021-12-13 00:15:30|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|0
1639354540000|2021-12-13 00:15:40|2216.5|2216.2|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|3
1639354550000|2021-12-13 00:15:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|0
1639354560000|2021-12-13 00:16:00|2216.6|2216.3|2216.7|2216.4|2216.9|2216.6|2216.3|2216|6
1639354570000|2021-12-13 00:16:10|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|3
1639354580000|2021-12-13 00:16:20|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|0
1639354590000|2021-12-13 00:16:30|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|8
1639354610000|2021-12-13 00:16:50|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|14
1639354620000|2021-12-13 00:17:00|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|8
1639354630000|2021-12-13 00:17:10|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|0
1639354640000|2021-12-13 00:17:20|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|0
1639354650000|2021-12-13 00:17:30|||||||||1
1639354660000|2021-12-13 00:17:40|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.7|2215.4|5
1639354670000|2021-12-13 00:17:50|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|3
1639354680000|2021-12-13 00:18:00|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|0
1639354690000|2021-12-13 00:18:10|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|3
1639354700000|2021-12-13 00:18:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|1
1639354710000|2021-12-13 00:18:30|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|7
1639354720000|2021-12-13 00:18:40|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|4
1639354730000|2021-12-13 00:18:50|2216|2215.7|2216|2215.7|2216|2215.7|2215.9|2215.6|4
1639354740000|2021-12-13 00:19:00|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|2
1639354750000|2021-12-13 00:19:10|2216|2215.7|2216|2215.7|2216|2215.7|2215.9|2215.6|1
1639354760000|2021-12-13 00:19:20|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|2
1639354770000|2021-12-13 00:19:30|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|6
1639354780000|2021-12-13 00:19:40|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|11
1639354790000|2021-12-13 00:19:50|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1639354800000|2021-12-13 00:20:00|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.6|2216.3|9
1639354810000|2021-12-13 00:20:10|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|4
1639354840000|2021-12-13 00:20:40|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|1
1639354850000|2021-12-13 00:20:50|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1639354860000|2021-12-13 00:21:00|2217.3|2217|2217.7|2217.4|2217.7|2217.4|2217.3|2217|1
1639354870000|2021-12-13 00:21:10|||||||||2
1639354890000|2021-12-13 00:21:30|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|2
1639354920000|2021-12-13 00:22:00|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|4
1639354930000|2021-12-13 00:22:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1639354940000|2021-12-13 00:22:20|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|0
1639354950000|2021-12-13 00:22:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|8
1639354960000|2021-12-13 00:22:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|3
1639354970000|2021-12-13 00:22:50|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|4
1639354980000|2021-12-13 00:23:00|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639354990000|2021-12-13 00:23:10|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.3|2218|11
1639355000000|2021-12-13 00:23:20|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|4
1639355010000|2021-12-13 00:23:30|2218.5|2218.2|2217.9|2217.6|2218.5|2218.2|2217.7|2217.4|5
1639355020000|2021-12-13 00:23:40|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639355030000|2021-12-13 00:23:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639355040000|2021-12-13 00:24:00|2217.6|2217.3|2217.3|2217|2217.6|2217.3|2217.3|2217|2
1639355050000|2021-12-13 00:24:10|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|1
1639355060000|2021-12-13 00:24:20|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|0
1639355070000|2021-12-13 00:24:30|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|0
1639355090000|2021-12-13 00:24:50|2216.8|2216.5|2217.3|2217|2217.3|2217|2216.7|2216.4|11
1639355100000|2021-12-13 00:25:00|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|13
1639355110000|2021-12-13 00:25:10|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|2
1639355120000|2021-12-13 00:25:20|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|3
1639355140000|2021-12-13 00:25:40|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|3
1639355150000|2021-12-13 00:25:50|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|1
1639355160000|2021-12-13 00:26:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|0
1639355170000|2021-12-13 00:26:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1639355180000|2021-12-13 00:26:20|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|3
1639355190000|2021-12-13 00:26:30|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|2
1639355210000|2021-12-13 00:26:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2
1639355220000|2021-12-13 00:27:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|2
1639355240000|2021-12-13 00:27:20|2217.1|2216.8|2217.3|2217|2217.4|2217.1|2217.1|2216.8|3
1639355250000|2021-12-13 00:27:30|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|14
1639355260000|2021-12-13 00:27:40|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1639355270000|2021-12-13 00:27:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1639355280000|2021-12-13 00:28:00|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|3
1639355300000|2021-12-13 00:28:20|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2217|2216.7|8
1639355310000|2021-12-13 00:28:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639355330000|2021-12-13 00:28:50|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2
1639355340000|2021-12-13 00:29:00|||||||||2
1639355360000|2021-12-13 00:29:20|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|3
1639355370000|2021-12-13 00:29:30|||||||||1
1639355380000|2021-12-13 00:29:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1639355400000|2021-12-13 00:30:00|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1639355410000|2021-12-13 00:30:10|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|10
1639355420000|2021-12-13 00:30:20|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1639355430000|2021-12-13 00:30:30|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2216.9|2216.6|8
1639355440000|2021-12-13 00:30:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|4
1639355450000|2021-12-13 00:30:50|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|2
1639355460000|2021-12-13 00:31:00|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|85
1639355480000|2021-12-13 00:31:20|2216.6|2216.3|2217.4|2217.1|2217.4|2217.1|2216.6|2216.3|69
1639355490000|2021-12-13 00:31:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|2
1639355500000|2021-12-13 00:31:40|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|1
1639355510000|2021-12-13 00:31:50|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|16
1639355520000|2021-12-13 00:32:00|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|4
1639355530000|2021-12-13 00:32:10|2217.8|2217.5|2218.2|2217.9|2218.3|2218|2217.7|2217.4|0
1639355540000|2021-12-13 00:32:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|0
1639355550000|2021-12-13 00:32:30|2218|2217.7|2218.3|2218|2218.3|2218|2218|2217.7|0
1639355570000|2021-12-13 00:32:50|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|5
1639355590000|2021-12-13 00:33:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639355600000|2021-12-13 00:33:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|4
1639355610000|2021-12-13 00:33:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639355620000|2021-12-13 00:33:40|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.6|2218.3|3
1639355630000|2021-12-13 00:33:50|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|1
1639355640000|2021-12-13 00:34:00|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|6
1639355660000|2021-12-13 00:34:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1639355680000|2021-12-13 00:34:40|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|4
1639355690000|2021-12-13 00:34:50|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|3
1639355700000|2021-12-13 00:35:00|||||||||1
1639355710000|2021-12-13 00:35:10|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1639355720000|2021-12-13 00:35:20|2219|2218.7|2218.5|2218.2|2219|2218.7|2218.5|2218.2|0
1639355730000|2021-12-13 00:35:30|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|1
1639355740000|2021-12-13 00:35:40|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|3
1639355750000|2021-12-13 00:35:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1639355760000|2021-12-13 00:36:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|1
1639355770000|2021-12-13 00:36:10|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|27
1639355780000|2021-12-13 00:36:20|2219|2218.7|2218.9|2218.6|2219.5|2219.2|2218.8|2218.5|29
1639355790000|2021-12-13 00:36:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|3
1639355800000|2021-12-13 00:36:40|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|1
1639355810000|2021-12-13 00:36:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639355820000|2021-12-13 00:37:00|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.8|2218.5|1
1639355840000|2021-12-13 00:37:20|||||||||1
1639355850000|2021-12-13 00:37:30|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1639355860000|2021-12-13 00:37:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639355880000|2021-12-13 00:38:00|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|2
1639355890000|2021-12-13 00:38:10|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639355900000|2021-12-13 00:38:20|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639355910000|2021-12-13 00:38:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639355920000|2021-12-13 00:38:40|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639355950000|2021-12-13 00:39:10|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|0
1639355960000|2021-12-13 00:39:20|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639355970000|2021-12-13 00:39:30|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|1
1639355990000|2021-12-13 00:39:50|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|1
1639356000000|2021-12-13 00:40:00|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|2
1639356010000|2021-12-13 00:40:10|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1639356020000|2021-12-13 00:40:20|2218.9|2218.6|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|3
1639356030000|2021-12-13 00:40:30|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1639356040000|2021-12-13 00:40:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1639356050000|2021-12-13 00:40:50|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|3
1639356060000|2021-12-13 00:41:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|2
1639356070000|2021-12-13 00:41:10|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|0
1639356110000|2021-12-13 00:41:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1639356130000|2021-12-13 00:42:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1639356150000|2021-12-13 00:42:30|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|5
1639356160000|2021-12-13 00:42:40|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1639356170000|2021-12-13 00:42:50|2220.3|2220|2220.9|2220.6|2220.9|2220.6|2220.3|2220|52
1639356180000|2021-12-13 00:43:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|5
1639356190000|2021-12-13 00:43:10|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2220.3|2220|7
1639356200000|2021-12-13 00:43:20|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|3
1639356210000|2021-12-13 00:43:30|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|0
1639356220000|2021-12-13 00:43:40|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|5
1639356230000|2021-12-13 00:43:50|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|0
1639356240000|2021-12-13 00:44:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|3
1639356250000|2021-12-13 00:44:10|2220.9|2220.6|2220.5|2220.2|2221.2|2220.9|2220.2|2219.9|36
1639356260000|2021-12-13 00:44:20|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1639356270000|2021-12-13 00:44:30|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|5
1639356280000|2021-12-13 00:44:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1639356290000|2021-12-13 00:44:50|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|4
1639356300000|2021-12-13 00:45:00|2220|2219.7|2220.3|2220|2220.4|2220.1|2220|2219.7|0
1639356330000|2021-12-13 00:45:30|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|0
1639356340000|2021-12-13 00:45:40|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|12
1639356350000|2021-12-13 00:45:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639356360000|2021-12-13 00:46:00|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1639356370000|2021-12-13 00:46:10|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1639356380000|2021-12-13 00:46:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|3
1639356390000|2021-12-13 00:46:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|7
1639356400000|2021-12-13 00:46:40|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.3|2221|20
1639356410000|2021-12-13 00:46:50|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|11
1639356420000|2021-12-13 00:47:00|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|1
1639356430000|2021-12-13 00:47:10|2221.4|2221.1|2221.9|2221.6|2221.9|2221.6|2221.4|2221.1|48
1639356440000|2021-12-13 00:47:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|5
1639356450000|2021-12-13 00:47:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639356460000|2021-12-13 00:47:40|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1639356470000|2021-12-13 00:47:50|2222.2|2221.9|2222.7|2222.4|2222.7|2222.4|2222.2|2221.9|14
1639356480000|2021-12-13 00:48:00|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|7
1639356500000|2021-12-13 00:48:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1639356510000|2021-12-13 00:48:30|||||||||2
1639356530000|2021-12-13 00:48:50|||||||||2
1639356540000|2021-12-13 00:49:00|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|3
1639356550000|2021-12-13 00:49:10|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1639356560000|2021-12-13 00:49:20|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|0
1639356570000|2021-12-13 00:49:30|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|8
1639356580000|2021-12-13 00:49:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|15
1639356600000|2021-12-13 00:50:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|0
1639356630000|2021-12-13 00:50:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|4
1639356640000|2021-12-13 00:50:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|4
1639356650000|2021-12-13 00:50:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639356660000|2021-12-13 00:51:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639356670000|2021-12-13 00:51:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|28
1639356700000|2021-12-13 00:51:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1639356710000|2021-12-13 00:51:50|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|14
1639356720000|2021-12-13 00:52:00|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|3
1639356730000|2021-12-13 00:52:10|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|11
1639356740000|2021-12-13 00:52:20|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|17
1639356750000|2021-12-13 00:52:30|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|1
1639356760000|2021-12-13 00:52:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1639356780000|2021-12-13 00:53:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|0
1639356800000|2021-12-13 00:53:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1639356810000|2021-12-13 00:53:30|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|13
1639356830000|2021-12-13 00:53:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|6
1639356840000|2021-12-13 00:54:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|5
1639356850000|2021-12-13 00:54:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1639356860000|2021-12-13 00:54:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1639356870000|2021-12-13 00:54:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1639356880000|2021-12-13 00:54:40|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|4
1639356890000|2021-12-13 00:54:50|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|0
1639356930000|2021-12-13 00:55:30|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|3
1639356940000|2021-12-13 00:55:40|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2223.1|2222.8|1
1639356950000|2021-12-13 00:55:50|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1639356970000|2021-12-13 00:56:10|2223.2|2222.9|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|4
1639356980000|2021-12-13 00:56:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639356990000|2021-12-13 00:56:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1639357010000|2021-12-13 00:56:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|0
1639357020000|2021-12-13 00:57:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|1
1639357040000|2021-12-13 00:57:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1639357050000|2021-12-13 00:57:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1639357060000|2021-12-13 00:57:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|3
1639357080000|2021-12-13 00:58:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639357090000|2021-12-13 00:58:10|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|1
1639357100000|2021-12-13 00:58:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|2
1639357110000|2021-12-13 00:58:30|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|5
1639357120000|2021-12-13 00:58:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639357130000|2021-12-13 00:58:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1639357140000|2021-12-13 00:59:00|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|3
1639357150000|2021-12-13 00:59:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1639357160000|2021-12-13 00:59:20|2223.1|2222.8|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|3
1639357170000|2021-12-13 00:59:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1639357180000|2021-12-13 00:59:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|0
1639357190000|2021-12-13 00:59:50|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1639357200000|2021-12-13 01:00:00|2223.2|2222.9|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|6
1639357210000|2021-12-13 01:00:10|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1639357220000|2021-12-13 01:00:20|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|1
1639357230000|2021-12-13 01:00:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|0
1639357240000|2021-12-13 01:00:40|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1639357250000|2021-12-13 01:00:50|2222.8|2222.5|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|1
1639357260000|2021-12-13 01:01:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|0
1639357270000|2021-12-13 01:01:10|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639357280000|2021-12-13 01:01:20|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|1
1639357290000|2021-12-13 01:01:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1639357300000|2021-12-13 01:01:40|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|3
1639357310000|2021-12-13 01:01:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1639357320000|2021-12-13 01:02:00|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639357330000|2021-12-13 01:02:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639357340000|2021-12-13 01:02:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1639357350000|2021-12-13 01:02:30|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|0
1639357360000|2021-12-13 01:02:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1639357370000|2021-12-13 01:02:50|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|7
1639357380000|2021-12-13 01:03:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1639357390000|2021-12-13 01:03:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1639357400000|2021-12-13 01:03:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1639357410000|2021-12-13 01:03:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639357420000|2021-12-13 01:03:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.2|2222.9|1
1639357430000|2021-12-13 01:03:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1639357460000|2021-12-13 01:04:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1639357470000|2021-12-13 01:04:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639357480000|2021-12-13 01:04:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1639357490000|2021-12-13 01:04:50|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1639357500000|2021-12-13 01:05:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1639357510000|2021-12-13 01:05:10|||||||||1
1639357520000|2021-12-13 01:05:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|4
1639357530000|2021-12-13 01:05:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1639357540000|2021-12-13 01:05:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1639357550000|2021-12-13 01:05:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1639357560000|2021-12-13 01:06:00|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|7
1639357570000|2021-12-13 01:06:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1639357580000|2021-12-13 01:06:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|5
1639357600000|2021-12-13 01:06:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1639357610000|2021-12-13 01:06:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1639357620000|2021-12-13 01:07:00|2224.5|2224.2|2224.8|2224.5|2224.9|2224.6|2224.5|2224.2|6
1639357630000|2021-12-13 01:07:10|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2224.6|2224.3|22
1639357640000|2021-12-13 01:07:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|1
1639357650000|2021-12-13 01:07:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|4
1639357660000|2021-12-13 01:07:40|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1639357670000|2021-12-13 01:07:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1639357680000|2021-12-13 01:08:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1639357690000|2021-12-13 01:08:10|2225.6|2225.3|2225|2224.7|2225.8|2225.5|2224.9|2224.6|19
1639357700000|2021-12-13 01:08:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639357710000|2021-12-13 01:08:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|0
1639357720000|2021-12-13 01:08:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1639357730000|2021-12-13 01:08:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1639357750000|2021-12-13 01:09:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|4
1639357760000|2021-12-13 01:09:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1639357770000|2021-12-13 01:09:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1639357780000|2021-12-13 01:09:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639357790000|2021-12-13 01:09:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639357800000|2021-12-13 01:10:00|||||||||2
1639357830000|2021-12-13 01:10:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|5
1639357840000|2021-12-13 01:10:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|2
1639357850000|2021-12-13 01:10:50|2224|2223.7|2224|2223.7|2224|2223.7|2223.8|2223.5|1
1639357860000|2021-12-13 01:11:00|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1639357870000|2021-12-13 01:11:10|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|3
1639357880000|2021-12-13 01:11:20|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|0
1639357890000|2021-12-13 01:11:30|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|8
1639357900000|2021-12-13 01:11:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224|2223.7|7
1639357910000|2021-12-13 01:11:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1639357920000|2021-12-13 01:12:00|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|3
1639357930000|2021-12-13 01:12:10|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|2
1639357940000|2021-12-13 01:12:20|||||||||1
1639357960000|2021-12-13 01:12:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639357970000|2021-12-13 01:12:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1639357980000|2021-12-13 01:13:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|5
1639357990000|2021-12-13 01:13:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|3
1639358010000|2021-12-13 01:13:30|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|2
1639358020000|2021-12-13 01:13:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639358030000|2021-12-13 01:13:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639358040000|2021-12-13 01:14:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|1
1639358060000|2021-12-13 01:14:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639358070000|2021-12-13 01:14:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1639358090000|2021-12-13 01:14:50|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1639358100000|2021-12-13 01:15:00|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|1
1639358110000|2021-12-13 01:15:10|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1639358120000|2021-12-13 01:15:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1639358130000|2021-12-13 01:15:30|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|0
1639358140000|2021-12-13 01:15:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639358150000|2021-12-13 01:15:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639358160000|2021-12-13 01:16:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|6
1639358170000|2021-12-13 01:16:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1639358180000|2021-12-13 01:16:20|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|0
1639358190000|2021-12-13 01:16:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1639358200000|2021-12-13 01:16:40|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1639358210000|2021-12-13 01:16:50|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|0
1639358220000|2021-12-13 01:17:00|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|0
1639358230000|2021-12-13 01:17:10|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|0
1639358240000|2021-12-13 01:17:20|2225.3|2225|2225.5|2225.2|2225.6|2225.3|2225.3|2225|3
1639358250000|2021-12-13 01:17:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1639358260000|2021-12-13 01:17:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|4
1639358270000|2021-12-13 01:17:50|||||||||1
1639358280000|2021-12-13 01:18:00|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|1
1639358290000|2021-12-13 01:18:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639358300000|2021-12-13 01:18:20|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|0
1639358310000|2021-12-13 01:18:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639358320000|2021-12-13 01:18:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1639358330000|2021-12-13 01:18:50|2225.8|2225.5|2225.9|2225.6|2226|2225.7|2225.8|2225.5|2
1639358340000|2021-12-13 01:19:00|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1639358350000|2021-12-13 01:19:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639358360000|2021-12-13 01:19:20|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1639358370000|2021-12-13 01:19:30|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1639358400000|2021-12-13 01:20:00|2226.2|2225.9|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|2
1639358410000|2021-12-13 01:20:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1639358430000|2021-12-13 01:20:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1639358460000|2021-12-13 01:21:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1639358470000|2021-12-13 01:21:10|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1639358480000|2021-12-13 01:21:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1639358490000|2021-12-13 01:21:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639358500000|2021-12-13 01:21:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1639358510000|2021-12-13 01:21:50|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|1
1639358520000|2021-12-13 01:22:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|0
1639358530000|2021-12-13 01:22:10|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1639358540000|2021-12-13 01:22:20|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|20
1639358550000|2021-12-13 01:22:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1639358570000|2021-12-13 01:22:50|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|11
1639358580000|2021-12-13 01:23:00|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639358590000|2021-12-13 01:23:10|2226.3|2226|2226|2225.7|2226.3|2226|2226|2225.7|3
1639358600000|2021-12-13 01:23:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1639358610000|2021-12-13 01:23:30|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|34
1639358620000|2021-12-13 01:23:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|4
1639358630000|2021-12-13 01:23:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|10
1639358640000|2021-12-13 01:24:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1639358660000|2021-12-13 01:24:20|||||||||1
1639358670000|2021-12-13 01:24:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|61
1639358680000|2021-12-13 01:24:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|9
1639358700000|2021-12-13 01:25:00|||||||||1
1639358710000|2021-12-13 01:25:10|||||||||2
1639358720000|2021-12-13 01:25:20|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|6
1639358730000|2021-12-13 01:25:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1639358740000|2021-12-13 01:25:40|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|2
1639358750000|2021-12-13 01:25:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|6
1639358770000|2021-12-13 01:26:10|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|3
1639358780000|2021-12-13 01:26:20|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|3
1639358800000|2021-12-13 01:26:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1639358820000|2021-12-13 01:27:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1639358830000|2021-12-13 01:27:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|6
1639358840000|2021-12-13 01:27:20|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|43
1639358860000|2021-12-13 01:27:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|5
1639358870000|2021-12-13 01:27:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1639358880000|2021-12-13 01:28:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|12
1639358900000|2021-12-13 01:28:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639358910000|2021-12-13 01:28:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|8
1639358930000|2021-12-13 01:28:50|||||||||1
1639358940000|2021-12-13 01:29:00|2226|2225.7|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|2
1639358960000|2021-12-13 01:29:20|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1639358980000|2021-12-13 01:29:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639358990000|2021-12-13 01:29:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|2
1639359000000|2021-12-13 01:30:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|11
1639359010000|2021-12-13 01:30:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.8|2225.5|2
1639359020000|2021-12-13 01:30:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1639359030000|2021-12-13 01:30:30|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1639359040000|2021-12-13 01:30:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1639359050000|2021-12-13 01:30:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1639359070000|2021-12-13 01:31:10|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|2
1639359080000|2021-12-13 01:31:20|||||||||1
1639359090000|2021-12-13 01:31:30|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|0
1639359100000|2021-12-13 01:31:40|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|1
1639359110000|2021-12-13 01:31:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1639359120000|2021-12-13 01:32:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1639359130000|2021-12-13 01:32:10|2226.6|2226.3|2226|2225.7|2226.7|2226.4|2226|2225.7|1
1639359140000|2021-12-13 01:32:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639359150000|2021-12-13 01:32:30|2225.7|2225.4|2225.8|2225.5|2226|2225.7|2225.4|2225.1|3
1639359160000|2021-12-13 01:32:40|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.8|2225.5|0
1639359170000|2021-12-13 01:32:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639359180000|2021-12-13 01:33:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1639359190000|2021-12-13 01:33:10|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1639359200000|2021-12-13 01:33:20|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|0
1639359210000|2021-12-13 01:33:30|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1639359220000|2021-12-13 01:33:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639359230000|2021-12-13 01:33:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|3
1639359240000|2021-12-13 01:34:00|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.5|2225.2|10
1639359250000|2021-12-13 01:34:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1639359260000|2021-12-13 01:34:20|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1639359270000|2021-12-13 01:34:30|2225.8|2225.5|2225.5|2225.2|2225.8|2225.5|2225.3|2225|1
1639359280000|2021-12-13 01:34:40|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1639359290000|2021-12-13 01:34:50|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|1
1639359300000|2021-12-13 01:35:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1639359310000|2021-12-13 01:35:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1639359320000|2021-12-13 01:35:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1639359330000|2021-12-13 01:35:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1639359340000|2021-12-13 01:35:40|2225.4|2225.1|2226|2225.7|2226|2225.7|2225.4|2225.1|2
1639359350000|2021-12-13 01:35:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|3
1639359360000|2021-12-13 01:36:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639359370000|2021-12-13 01:36:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639359400000|2021-12-13 01:36:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639359410000|2021-12-13 01:36:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639359430000|2021-12-13 01:37:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639359440000|2021-12-13 01:37:20|||||||||4
1639359450000|2021-12-13 01:37:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1639359460000|2021-12-13 01:37:40|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.1|2225.8|1
1639359480000|2021-12-13 01:38:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639359490000|2021-12-13 01:38:10|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|0
1639359500000|2021-12-13 01:38:20|2226.7|2226.4|2227.2|2226.9|2227.2|2226.9|2226.7|2226.4|3
1639359510000|2021-12-13 01:38:30|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|0
1639359530000|2021-12-13 01:38:50|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|1
1639359540000|2021-12-13 01:39:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1639359550000|2021-12-13 01:39:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639359560000|2021-12-13 01:39:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227|2226.7|8
1639359570000|2021-12-13 01:39:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1639359580000|2021-12-13 01:39:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1639359590000|2021-12-13 01:39:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|1
1639359600000|2021-12-13 01:40:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|0
1639359620000|2021-12-13 01:40:20|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|3
1639359630000|2021-12-13 01:40:30|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1639359640000|2021-12-13 01:40:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1639359650000|2021-12-13 01:40:50|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|3
1639359660000|2021-12-13 01:41:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.3|2227|0
1639359690000|2021-12-13 01:41:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1639359700000|2021-12-13 01:41:40|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.7|2227.4|3
1639359710000|2021-12-13 01:41:50|||||||||1
1639359720000|2021-12-13 01:42:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|3
1639359730000|2021-12-13 01:42:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|5
1639359740000|2021-12-13 01:42:20|2227.7|2227.4|2227.8|2227.5|2228|2227.7|2227.7|2227.4|5
1639359750000|2021-12-13 01:42:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1639359760000|2021-12-13 01:42:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1639359770000|2021-12-13 01:42:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1639359780000|2021-12-13 01:43:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|5
1639359790000|2021-12-13 01:43:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1639359800000|2021-12-13 01:43:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1639359810000|2021-12-13 01:43:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|19
1639359820000|2021-12-13 01:43:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1639359830000|2021-12-13 01:43:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1639359840000|2021-12-13 01:44:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1639359850000|2021-12-13 01:44:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1639359870000|2021-12-13 01:44:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1639359890000|2021-12-13 01:44:50|2227.8|2227.5|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|1
1639359900000|2021-12-13 01:45:00|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|2
1639359910000|2021-12-13 01:45:10|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1639359920000|2021-12-13 01:45:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1639359930000|2021-12-13 01:45:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1639359940000|2021-12-13 01:45:40|2227.9|2227.6|2227.6|2227.3|2227.9|2227.6|2227.6|2227.3|4
1639359950000|2021-12-13 01:45:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1639359960000|2021-12-13 01:46:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1639359980000|2021-12-13 01:46:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1639360000000|2021-12-13 01:46:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|2
1639360010000|2021-12-13 01:46:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1639360020000|2021-12-13 01:47:00|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|2
1639360030000|2021-12-13 01:47:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1639360050000|2021-12-13 01:47:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1639360060000|2021-12-13 01:47:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|0
1639360070000|2021-12-13 01:47:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1639360080000|2021-12-13 01:48:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1639360100000|2021-12-13 01:48:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639360110000|2021-12-13 01:48:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1639360120000|2021-12-13 01:48:40|||||||||1
1639360130000|2021-12-13 01:48:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1639360140000|2021-12-13 01:49:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1639360150000|2021-12-13 01:49:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1639360170000|2021-12-13 01:49:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|12
1639360180000|2021-12-13 01:49:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1639360190000|2021-12-13 01:49:50|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1639360220000|2021-12-13 01:50:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|3
1639360230000|2021-12-13 01:50:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1639360240000|2021-12-13 01:50:40|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|3
1639360250000|2021-12-13 01:50:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1639360260000|2021-12-13 01:51:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1639360270000|2021-12-13 01:51:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1639360280000|2021-12-13 01:51:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|4
1639360290000|2021-12-13 01:51:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1639360310000|2021-12-13 01:51:50|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|5
1639360320000|2021-12-13 01:52:00|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|2
1639360330000|2021-12-13 01:52:10|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|10
1639360360000|2021-12-13 01:52:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1639360380000|2021-12-13 01:53:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1639360390000|2021-12-13 01:53:10|||||||||1
1639360400000|2021-12-13 01:53:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1639360410000|2021-12-13 01:53:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1639360420000|2021-12-13 01:53:40|2228|2227.7|2227.7|2227.4|2228|2227.7|2227.7|2227.4|0
1639360430000|2021-12-13 01:53:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1639360440000|2021-12-13 01:54:00|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|0
1639360540000|2021-12-13 01:55:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1639360560000|2021-12-13 01:56:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1639360570000|2021-12-13 01:56:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1639360600000|2021-12-13 01:56:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1639360610000|2021-12-13 01:56:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1639360630000|2021-12-13 01:57:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1639360650000|2021-12-13 01:57:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1639360680000|2021-12-13 01:58:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|4
1639360700000|2021-12-13 01:58:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1639360720000|2021-12-13 01:58:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1639360750000|2021-12-13 01:59:10|||||||||23
1639360760000|2021-12-13 01:59:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1639360780000|2021-12-13 01:59:40|||||||||1
1639360790000|2021-12-13 01:59:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1639360800000|2021-12-13 02:00:00|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|2
1639360840000|2021-12-13 02:00:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1639360860000|2021-12-13 02:01:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|13
1639360870000|2021-12-13 02:01:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|4
1639360880000|2021-12-13 02:01:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|5
1639360890000|2021-12-13 02:01:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1639360900000|2021-12-13 02:01:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1639360910000|2021-12-13 02:01:50|||||||||1
1639360920000|2021-12-13 02:02:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1639360930000|2021-12-13 02:02:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1639360940000|2021-12-13 02:02:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1639360950000|2021-12-13 02:02:30|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1639360960000|2021-12-13 02:02:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639360980000|2021-12-13 02:03:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1639360990000|2021-12-13 02:03:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639361020000|2021-12-13 02:03:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|0
1639361030000|2021-12-13 02:03:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1639361040000|2021-12-13 02:04:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|4
1639361050000|2021-12-13 02:04:10|||||||||1
1639361060000|2021-12-13 02:04:20|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|0
1639361080000|2021-12-13 02:04:40|||||||||1
1639361090000|2021-12-13 02:04:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1639361100000|2021-12-13 02:05:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1639361110000|2021-12-13 02:05:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1639361120000|2021-12-13 02:05:20|2227.3|2227|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|5
1639361130000|2021-12-13 02:05:30|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|2
1639361150000|2021-12-13 02:05:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|2
1639361160000|2021-12-13 02:06:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1639361180000|2021-12-13 02:06:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1639361210000|2021-12-13 02:06:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1639361220000|2021-12-13 02:07:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1639361230000|2021-12-13 02:07:10|||||||||5
1639361250000|2021-12-13 02:07:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|2
1639361270000|2021-12-13 02:07:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1639361280000|2021-12-13 02:08:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.1|2226.8|1
1639361290000|2021-12-13 02:08:10|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1639361300000|2021-12-13 02:08:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|6
1639361310000|2021-12-13 02:08:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|5
1639361330000|2021-12-13 02:08:50|2226.9|2226.6|2226.7|2226.4|2227|2226.7|2226.7|2226.4|2
1639361350000|2021-12-13 02:09:10|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|2
1639361360000|2021-12-13 02:09:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1639361370000|2021-12-13 02:09:30|2226.4|2226.1|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|9
1639361380000|2021-12-13 02:09:40|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|10
1639361390000|2021-12-13 02:09:50|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|2
1639361400000|2021-12-13 02:10:00|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1639361420000|2021-12-13 02:10:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1639361440000|2021-12-13 02:10:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1639361460000|2021-12-13 02:11:00|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|0
1639361480000|2021-12-13 02:11:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1639361490000|2021-12-13 02:11:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1639361500000|2021-12-13 02:11:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|0
1639361510000|2021-12-13 02:11:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1639361520000|2021-12-13 02:12:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639361530000|2021-12-13 02:12:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|3
1639361550000|2021-12-13 02:12:30|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|2
1639361560000|2021-12-13 02:12:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|10
1639361570000|2021-12-13 02:12:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|2
1639361580000|2021-12-13 02:13:00|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|10
1639361600000|2021-12-13 02:13:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1639361620000|2021-12-13 02:13:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2
1639361640000|2021-12-13 02:14:00|2227.3|2227|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|4
1639361650000|2021-12-13 02:14:10|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2227.3|2227|1
1639361660000|2021-12-13 02:14:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|3
1639361670000|2021-12-13 02:14:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1639361680000|2021-12-13 02:14:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1639361750000|2021-12-13 02:15:50|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1639361760000|2021-12-13 02:16:00|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1639361770000|2021-12-13 02:16:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1639361780000|2021-12-13 02:16:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1639361790000|2021-12-13 02:16:30|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1639361800000|2021-12-13 02:16:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1639361810000|2021-12-13 02:16:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1639361820000|2021-12-13 02:17:00|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|1
1639361850000|2021-12-13 02:17:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1639361860000|2021-12-13 02:17:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639361880000|2021-12-13 02:18:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1639361890000|2021-12-13 02:18:10|2227|2226.7|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|10
1639361910000|2021-12-13 02:18:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1639361920000|2021-12-13 02:18:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1639361940000|2021-12-13 02:19:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1639361960000|2021-12-13 02:19:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1639361980000|2021-12-13 02:19:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1639361990000|2021-12-13 02:19:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1639362010000|2021-12-13 02:20:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639362040000|2021-12-13 02:20:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639362050000|2021-12-13 02:20:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1639362070000|2021-12-13 02:21:10|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|1
1639362080000|2021-12-13 02:21:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639362100000|2021-12-13 02:21:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1639362140000|2021-12-13 02:22:20|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639362160000|2021-12-13 02:22:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1639362170000|2021-12-13 02:22:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639362190000|2021-12-13 02:23:10|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639362200000|2021-12-13 02:23:20|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639362210000|2021-12-13 02:23:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639362240000|2021-12-13 02:24:00|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1639362250000|2021-12-13 02:24:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639362270000|2021-12-13 02:24:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|6
1639362290000|2021-12-13 02:24:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639362300000|2021-12-13 02:25:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1639362310000|2021-12-13 02:25:10|||||||||8
1639362330000|2021-12-13 02:25:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1639362340000|2021-12-13 02:25:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639362360000|2021-12-13 02:26:00|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|1
1639362370000|2021-12-13 02:26:10|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1639362380000|2021-12-13 02:26:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639362390000|2021-12-13 02:26:30|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|1
1639362400000|2021-12-13 02:26:40|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1639362420000|2021-12-13 02:27:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1639362450000|2021-12-13 02:27:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1639362490000|2021-12-13 02:28:10|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1639362520000|2021-12-13 02:28:40|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|1
1639362550000|2021-12-13 02:29:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639362560000|2021-12-13 02:29:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1639362580000|2021-12-13 02:29:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639362590000|2021-12-13 02:29:50|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.5|2225.2|9
1639362600000|2021-12-13 02:30:00|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|2
1639362610000|2021-12-13 02:30:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1639362620000|2021-12-13 02:30:20|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1639362660000|2021-12-13 02:31:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1639362670000|2021-12-13 02:31:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1639362680000|2021-12-13 02:31:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639362690000|2021-12-13 02:31:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1639362700000|2021-12-13 02:31:40|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|0
1639362750000|2021-12-13 02:32:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1639362770000|2021-12-13 02:32:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639362780000|2021-12-13 02:33:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1639362820000|2021-12-13 02:33:40|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|6
1639362830000|2021-12-13 02:33:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1639362840000|2021-12-13 02:34:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639362860000|2021-12-13 02:34:20|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1639362920000|2021-12-13 02:35:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639362950000|2021-12-13 02:35:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1639362970000|2021-12-13 02:36:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|8
1639362980000|2021-12-13 02:36:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1639362990000|2021-12-13 02:36:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1639363010000|2021-12-13 02:36:50|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1639363020000|2021-12-13 02:37:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639363030000|2021-12-13 02:37:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1639363060000|2021-12-13 02:37:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1639363070000|2021-12-13 02:37:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639363080000|2021-12-13 02:38:00|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.3|2226|1
1639363100000|2021-12-13 02:38:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1639363120000|2021-12-13 02:38:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639363130000|2021-12-13 02:38:50|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226|2225.7|1
1639363140000|2021-12-13 02:39:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1639363150000|2021-12-13 02:39:10|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|2
1639363180000|2021-12-13 02:39:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639363200000|2021-12-13 02:40:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639363210000|2021-12-13 02:40:10|2225.5|2225.2|2225.8|2225.5|2225.9|2225.6|2225.5|2225.2|2
1639363230000|2021-12-13 02:40:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639363240000|2021-12-13 02:40:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1639363250000|2021-12-13 02:40:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639363260000|2021-12-13 02:41:00|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1639363270000|2021-12-13 02:41:10|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639363280000|2021-12-13 02:41:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|0
1639363290000|2021-12-13 02:41:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639363320000|2021-12-13 02:42:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1639363330000|2021-12-13 02:42:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1639363350000|2021-12-13 02:42:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639363390000|2021-12-13 02:43:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1639363400000|2021-12-13 02:43:20|||||||||1
1639363480000|2021-12-13 02:44:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639363570000|2021-12-13 02:46:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639363580000|2021-12-13 02:46:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639363590000|2021-12-13 02:46:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1639363610000|2021-12-13 02:46:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1639363620000|2021-12-13 02:47:00|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1639363630000|2021-12-13 02:47:10|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|0
1639363660000|2021-12-13 02:47:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639363670000|2021-12-13 02:47:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639363680000|2021-12-13 02:48:00|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1639363710000|2021-12-13 02:48:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639363720000|2021-12-13 02:48:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1639363730000|2021-12-13 02:48:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1639363750000|2021-12-13 02:49:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639363780000|2021-12-13 02:49:40|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1639363790000|2021-12-13 02:49:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639363800000|2021-12-13 02:50:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639363810000|2021-12-13 02:50:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1639363820000|2021-12-13 02:50:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1639363840000|2021-12-13 02:50:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1639363860000|2021-12-13 02:51:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|6
1639363870000|2021-12-13 02:51:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1639363930000|2021-12-13 02:52:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639363950000|2021-12-13 02:52:30|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|2
1639363960000|2021-12-13 02:52:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639364000000|2021-12-13 02:53:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639364010000|2021-12-13 02:53:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639364020000|2021-12-13 02:53:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1639364030000|2021-12-13 02:53:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1639364040000|2021-12-13 02:54:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|2
1639364060000|2021-12-13 02:54:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1639364070000|2021-12-13 02:54:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1639364080000|2021-12-13 02:54:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1639364120000|2021-12-13 02:55:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1639364130000|2021-12-13 02:55:30|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1639364140000|2021-12-13 02:55:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1639364150000|2021-12-13 02:55:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1639364160000|2021-12-13 02:56:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1639364170000|2021-12-13 02:56:10|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|2
1639364180000|2021-12-13 02:56:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639364190000|2021-12-13 02:56:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|0
1639364220000|2021-12-13 02:57:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1639364230000|2021-12-13 02:57:10|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|1
1639364280000|2021-12-13 02:58:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1639364460000|2021-12-13 03:01:00|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.7|2225.4|3
1639364490000|2021-12-13 03:01:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1639364500000|2021-12-13 03:01:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639364510000|2021-12-13 03:01:50|||||||||2
1639364520000|2021-12-13 03:02:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1639364530000|2021-12-13 03:02:10|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|6
1639364540000|2021-12-13 03:02:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|5
1639364550000|2021-12-13 03:02:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639364560000|2021-12-13 03:02:40|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225.1|2224.8|1
1639364570000|2021-12-13 03:02:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|13
1639364580000|2021-12-13 03:03:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1639364600000|2021-12-13 03:03:20|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|11
1639364610000|2021-12-13 03:03:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639364630000|2021-12-13 03:03:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1639364640000|2021-12-13 03:04:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1639364670000|2021-12-13 03:04:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1639364680000|2021-12-13 03:04:40|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|12
1639364690000|2021-12-13 03:04:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1639364700000|2021-12-13 03:05:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639364710000|2021-12-13 03:05:10|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1639364730000|2021-12-13 03:05:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|7
1639364740000|2021-12-13 03:05:40|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|1
1639364760000|2021-12-13 03:06:00|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|1
1639364770000|2021-12-13 03:06:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1639364790000|2021-12-13 03:06:30|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1639364820000|2021-12-13 03:07:00|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|2
1639364830000|2021-12-13 03:07:10|||||||||4
1639364860000|2021-12-13 03:07:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639364870000|2021-12-13 03:07:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1639364880000|2021-12-13 03:08:00|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1639364900000|2021-12-13 03:08:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1639364910000|2021-12-13 03:08:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639364920000|2021-12-13 03:08:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1639364930000|2021-12-13 03:08:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639364940000|2021-12-13 03:09:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1639364950000|2021-12-13 03:09:10|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|5
1639364960000|2021-12-13 03:09:20|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|15
1639365020000|2021-12-13 03:10:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1639365040000|2021-12-13 03:10:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|3
1639365050000|2021-12-13 03:10:50|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1639365060000|2021-12-13 03:11:00|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|1
1639365070000|2021-12-13 03:11:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1639365080000|2021-12-13 03:11:20|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1639365090000|2021-12-13 03:11:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1639365100000|2021-12-13 03:11:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1639365120000|2021-12-13 03:12:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639365130000|2021-12-13 03:12:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1639365160000|2021-12-13 03:12:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1639365170000|2021-12-13 03:12:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1639365180000|2021-12-13 03:13:00|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|3
1639365200000|2021-12-13 03:13:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1639365210000|2021-12-13 03:13:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1639365220000|2021-12-13 03:13:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1639365230000|2021-12-13 03:13:50|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|2
1639365240000|2021-12-13 03:14:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1639365250000|2021-12-13 03:14:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1639365270000|2021-12-13 03:14:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1639365290000|2021-12-13 03:14:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1639365300000|2021-12-13 03:15:00|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1639365310000|2021-12-13 03:15:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1639365340000|2021-12-13 03:15:40|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1639365400000|2021-12-13 03:16:40|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|1
1639365410000|2021-12-13 03:16:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1639365430000|2021-12-13 03:17:10|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|3
1639365440000|2021-12-13 03:17:20|||||||||1
1639365450000|2021-12-13 03:17:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1639365460000|2021-12-13 03:17:40|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1639365480000|2021-12-13 03:18:00|||||||||1
1639365490000|2021-12-13 03:18:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1639365510000|2021-12-13 03:18:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1639365520000|2021-12-13 03:18:40|2227.7|2227.4|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|0
1639365530000|2021-12-13 03:18:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|0
1639365540000|2021-12-13 03:19:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|2
1639365570000|2021-12-13 03:19:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1639365580000|2021-12-13 03:19:40|||||||||1
1639365590000|2021-12-13 03:19:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1639365600000|2021-12-13 03:20:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1639365610000|2021-12-13 03:20:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1639365630000|2021-12-13 03:20:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1639365650000|2021-12-13 03:20:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|4
1639365670000|2021-12-13 03:21:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1639365700000|2021-12-13 03:21:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1639365710000|2021-12-13 03:21:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1639365720000|2021-12-13 03:22:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1639365740000|2021-12-13 03:22:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|2
1639365750000|2021-12-13 03:22:30|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1639365800000|2021-12-13 03:23:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1639365810000|2021-12-13 03:23:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1639365820000|2021-12-13 03:23:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1639365840000|2021-12-13 03:24:00|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|1
1639365880000|2021-12-13 03:24:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|4
1639365900000|2021-12-13 03:25:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1639365910000|2021-12-13 03:25:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1639365920000|2021-12-13 03:25:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1639365930000|2021-12-13 03:25:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1639365940000|2021-12-13 03:25:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1639365960000|2021-12-13 03:26:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1639365990000|2021-12-13 03:26:30|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1639366000000|2021-12-13 03:26:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|3
1639366010000|2021-12-13 03:26:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1639366020000|2021-12-13 03:27:00|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|1
1639366030000|2021-12-13 03:27:10|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639366040000|2021-12-13 03:27:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639366050000|2021-12-13 03:27:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1639366110000|2021-12-13 03:28:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1639366130000|2021-12-13 03:28:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1639366140000|2021-12-13 03:29:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1639366150000|2021-12-13 03:29:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1639366160000|2021-12-13 03:29:20|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1639366170000|2021-12-13 03:29:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639366190000|2021-12-13 03:29:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639366200000|2021-12-13 03:30:00|2226|2225.7|2226.2|2225.9|2226.3|2226|2226|2225.7|3
1639366210000|2021-12-13 03:30:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|0
1639366220000|2021-12-13 03:30:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639366280000|2021-12-13 03:31:20|2226.1|2225.8|2226|2225.7|2226.3|2226|2226|2225.7|2
1639366290000|2021-12-13 03:31:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639366300000|2021-12-13 03:31:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639366370000|2021-12-13 03:32:50|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1639366380000|2021-12-13 03:33:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1639366390000|2021-12-13 03:33:10|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|1
1639366400000|2021-12-13 03:33:20|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|0
1639366410000|2021-12-13 03:33:30|||||||||1
1639366420000|2021-12-13 03:33:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1639366430000|2021-12-13 03:33:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639366440000|2021-12-13 03:34:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1639366450000|2021-12-13 03:34:10|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|2
1639366460000|2021-12-13 03:34:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639366470000|2021-12-13 03:34:30|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1639366490000|2021-12-13 03:34:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639366500000|2021-12-13 03:35:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639366510000|2021-12-13 03:35:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639366570000|2021-12-13 03:36:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|3
1639366580000|2021-12-13 03:36:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639366590000|2021-12-13 03:36:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1639366610000|2021-12-13 03:36:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1639366630000|2021-12-13 03:37:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|1
1639366660000|2021-12-13 03:37:40|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|7
1639366690000|2021-12-13 03:38:10|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.1|2225.8|6
1639366710000|2021-12-13 03:38:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639366720000|2021-12-13 03:38:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639366730000|2021-12-13 03:38:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639366750000|2021-12-13 03:39:10|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|0
1639366770000|2021-12-13 03:39:30|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1639366790000|2021-12-13 03:39:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|2
1639366800000|2021-12-13 03:40:00|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639366810000|2021-12-13 03:40:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639366840000|2021-12-13 03:40:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1639366850000|2021-12-13 03:40:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1639366860000|2021-12-13 03:41:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|2
1639366870000|2021-12-13 03:41:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1639366880000|2021-12-13 03:41:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639366920000|2021-12-13 03:42:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|5
1639366950000|2021-12-13 03:42:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1639366960000|2021-12-13 03:42:40|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.2|2224.9|2
1639366970000|2021-12-13 03:42:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639366980000|2021-12-13 03:43:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639366990000|2021-12-13 03:43:10|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|1
1639367000000|2021-12-13 03:43:20|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1639367010000|2021-12-13 03:43:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1639367030000|2021-12-13 03:43:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1639367040000|2021-12-13 03:44:00|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|6
1639367050000|2021-12-13 03:44:10|||||||||1
1639367070000|2021-12-13 03:44:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1639367080000|2021-12-13 03:44:40|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1639367090000|2021-12-13 03:44:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1639367100000|2021-12-13 03:45:00|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1639367110000|2021-12-13 03:45:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1639367120000|2021-12-13 03:45:20|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1639367130000|2021-12-13 03:45:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1639367140000|2021-12-13 03:45:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639367150000|2021-12-13 03:45:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639367170000|2021-12-13 03:46:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1639367190000|2021-12-13 03:46:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1639367200000|2021-12-13 03:46:40|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1639367220000|2021-12-13 03:47:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1639367230000|2021-12-13 03:47:10|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1639367240000|2021-12-13 03:47:20|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1639367280000|2021-12-13 03:48:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1639367290000|2021-12-13 03:48:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1639367300000|2021-12-13 03:48:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639367310000|2021-12-13 03:48:30|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|2
1639367330000|2021-12-13 03:48:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1639367340000|2021-12-13 03:49:00|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1639367350000|2021-12-13 03:49:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1639367360000|2021-12-13 03:49:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1639367370000|2021-12-13 03:49:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1639367380000|2021-12-13 03:49:40|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1639367390000|2021-12-13 03:49:50|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1639367400000|2021-12-13 03:50:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639367410000|2021-12-13 03:50:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1639367420000|2021-12-13 03:50:20|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1639367430000|2021-12-13 03:50:30|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1639367440000|2021-12-13 03:50:40|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1639367450000|2021-12-13 03:50:50|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1639367460000|2021-12-13 03:51:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1639367470000|2021-12-13 03:51:10|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|0
1639367480000|2021-12-13 03:51:20|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|1
1639367490000|2021-12-13 03:51:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639367500000|2021-12-13 03:51:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639367530000|2021-12-13 03:52:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639367540000|2021-12-13 03:52:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639367560000|2021-12-13 03:52:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1639367580000|2021-12-13 03:53:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1639367610000|2021-12-13 03:53:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1639367630000|2021-12-13 03:53:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1639367650000|2021-12-13 03:54:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1639367670000|2021-12-13 03:54:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1639367680000|2021-12-13 03:54:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|2
1639367700000|2021-12-13 03:55:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1639367720000|2021-12-13 03:55:20|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1639367730000|2021-12-13 03:55:30|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1639367740000|2021-12-13 03:55:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1639367780000|2021-12-13 03:56:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639367860000|2021-12-13 03:57:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1639367870000|2021-12-13 03:57:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639367890000|2021-12-13 03:58:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1639367910000|2021-12-13 03:58:30|||||||||1
1639367920000|2021-12-13 03:58:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1639367930000|2021-12-13 03:58:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1639367940000|2021-12-13 03:59:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1639367970000|2021-12-13 03:59:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|4
1639367980000|2021-12-13 03:59:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|4
1639368020000|2021-12-13 04:00:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1639368030000|2021-12-13 04:00:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639368060000|2021-12-13 04:01:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|3
1639368070000|2021-12-13 04:01:10|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639368080000|2021-12-13 04:01:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639368090000|2021-12-13 04:01:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1639368100000|2021-12-13 04:01:40|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1639368120000|2021-12-13 04:02:00|||||||||1
1639368140000|2021-12-13 04:02:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1639368160000|2021-12-13 04:02:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1639368170000|2021-12-13 04:02:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639368180000|2021-12-13 04:03:00|2226|2225.7|2226|2225.7|2226.2|2225.9|2226|2225.7|1
1639368190000|2021-12-13 04:03:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639368200000|2021-12-13 04:03:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639368210000|2021-12-13 04:03:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|0
1639368220000|2021-12-13 04:03:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1639368230000|2021-12-13 04:03:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1639368240000|2021-12-13 04:04:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|5
1639368260000|2021-12-13 04:04:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1639368270000|2021-12-13 04:04:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639368290000|2021-12-13 04:04:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1639368300000|2021-12-13 04:05:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1639368310000|2021-12-13 04:05:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639368320000|2021-12-13 04:05:20|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1639368360000|2021-12-13 04:06:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1639368390000|2021-12-13 04:06:30|||||||||1
1639368420000|2021-12-13 04:07:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639368440000|2021-12-13 04:07:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639368470000|2021-12-13 04:07:50|||||||||2
1639368510000|2021-12-13 04:08:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|3
1639368580000|2021-12-13 04:09:40|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1639368630000|2021-12-13 04:10:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|2
1639368640000|2021-12-13 04:10:40|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|2
1639368650000|2021-12-13 04:10:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639368660000|2021-12-13 04:11:00|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|3
1639368670000|2021-12-13 04:11:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|5
1639368690000|2021-12-13 04:11:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1639368700000|2021-12-13 04:11:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1639368710000|2021-12-13 04:11:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1639368730000|2021-12-13 04:12:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1639368750000|2021-12-13 04:12:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1639368770000|2021-12-13 04:12:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1639368790000|2021-12-13 04:13:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1639368800000|2021-12-13 04:13:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1639368820000|2021-12-13 04:13:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1639368840000|2021-12-13 04:14:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639368850000|2021-12-13 04:14:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639368900000|2021-12-13 04:15:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1639368910000|2021-12-13 04:15:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1639368920000|2021-12-13 04:15:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1639368950000|2021-12-13 04:15:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|4
1639368960000|2021-12-13 04:16:00|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1639368990000|2021-12-13 04:16:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.3|2226|3
1639369020000|2021-12-13 04:17:00|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1639369050000|2021-12-13 04:17:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1639369080000|2021-12-13 04:18:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639369150000|2021-12-13 04:19:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|33
1639369170000|2021-12-13 04:19:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639369190000|2021-12-13 04:19:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639369200000|2021-12-13 04:20:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1639369250000|2021-12-13 04:20:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639369290000|2021-12-13 04:21:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639369300000|2021-12-13 04:21:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639369340000|2021-12-13 04:22:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1639369420000|2021-12-13 04:23:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1639369440000|2021-12-13 04:24:00|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1639369450000|2021-12-13 04:24:10|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1639369480000|2021-12-13 04:24:40|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639369500000|2021-12-13 04:25:00|||||||||2
1639369530000|2021-12-13 04:25:30|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1639369540000|2021-12-13 04:25:40|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639369550000|2021-12-13 04:25:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639369560000|2021-12-13 04:26:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639369580000|2021-12-13 04:26:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1639369670000|2021-12-13 04:27:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1639369710000|2021-12-13 04:28:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639369720000|2021-12-13 04:28:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1639369730000|2021-12-13 04:28:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639369740000|2021-12-13 04:29:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1639369750000|2021-12-13 04:29:10|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1639369770000|2021-12-13 04:29:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1639369780000|2021-12-13 04:29:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1639369810000|2021-12-13 04:30:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1639369830000|2021-12-13 04:30:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|5
1639369850000|2021-12-13 04:30:50|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|1
1639369880000|2021-12-13 04:31:20|||||||||2
1639369890000|2021-12-13 04:31:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1639369950000|2021-12-13 04:32:30|||||||||2
1639369980000|2021-12-13 04:33:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639370030000|2021-12-13 04:33:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639370060000|2021-12-13 04:34:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1639370100000|2021-12-13 04:35:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2
1639370110000|2021-12-13 04:35:10|||||||||1
1639370130000|2021-12-13 04:35:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1639370170000|2021-12-13 04:36:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1639370250000|2021-12-13 04:37:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1639370270000|2021-12-13 04:37:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1639370280000|2021-12-13 04:38:00|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.6|2226.3|2
1639370290000|2021-12-13 04:38:10|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|4
1639370300000|2021-12-13 04:38:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.2|2226.9|2
1639370310000|2021-12-13 04:38:30|||||||||2
1639370320000|2021-12-13 04:38:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|13
1639370340000|2021-12-13 04:39:00|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|0
1639370360000|2021-12-13 04:39:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1639370370000|2021-12-13 04:39:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1639370380000|2021-12-13 04:39:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1639370390000|2021-12-13 04:39:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1639370420000|2021-12-13 04:40:20|||||||||1
1639370430000|2021-12-13 04:40:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1639370440000|2021-12-13 04:40:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1639370450000|2021-12-13 04:40:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1639370460000|2021-12-13 04:41:00|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|14
1639370480000|2021-12-13 04:41:20|||||||||7
1639370490000|2021-12-13 04:41:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1639370500000|2021-12-13 04:41:40|||||||||2
1639370510000|2021-12-13 04:41:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1639370520000|2021-12-13 04:42:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1639370530000|2021-12-13 04:42:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|3
1639370540000|2021-12-13 04:42:20|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|2
1639370550000|2021-12-13 04:42:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1639370560000|2021-12-13 04:42:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|4
1639370570000|2021-12-13 04:42:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|6
1639370580000|2021-12-13 04:43:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1639370590000|2021-12-13 04:43:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|4
1639370600000|2021-12-13 04:43:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|3
1639370610000|2021-12-13 04:43:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|7
1639370620000|2021-12-13 04:43:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|10
1639370630000|2021-12-13 04:43:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1639370640000|2021-12-13 04:44:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1639370650000|2021-12-13 04:44:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|2
1639370660000|2021-12-13 04:44:20|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|4
1639370670000|2021-12-13 04:44:30|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|5
1639370680000|2021-12-13 04:44:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|3
1639370690000|2021-12-13 04:44:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1639370700000|2021-12-13 04:45:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|2
1639370720000|2021-12-13 04:45:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1639370730000|2021-12-13 04:45:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|3
1639370740000|2021-12-13 04:45:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1639370750000|2021-12-13 04:45:50|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1639370760000|2021-12-13 04:46:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|9
1639370780000|2021-12-13 04:46:20|||||||||1
1639370810000|2021-12-13 04:46:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1639370900000|2021-12-13 04:48:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1639371000000|2021-12-13 04:50:00|||||||||1
1639371020000|2021-12-13 04:50:20|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1639371040000|2021-12-13 04:50:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|4
1639371050000|2021-12-13 04:50:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1639371060000|2021-12-13 04:51:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1639371070000|2021-12-13 04:51:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|7
1639371080000|2021-12-13 04:51:20|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1639371110000|2021-12-13 04:51:50|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|1
1639371150000|2021-12-13 04:52:30|||||||||2
1639371170000|2021-12-13 04:52:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1639371180000|2021-12-13 04:53:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1639371190000|2021-12-13 04:53:10|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|3
1639371200000|2021-12-13 04:53:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|3
1639371210000|2021-12-13 04:53:30|||||||||4
1639371220000|2021-12-13 04:53:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1639371240000|2021-12-13 04:54:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|3
1639371250000|2021-12-13 04:54:10|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|2
1639371260000|2021-12-13 04:54:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|4
1639371280000|2021-12-13 04:54:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639371290000|2021-12-13 04:54:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1639371300000|2021-12-13 04:55:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639371310000|2021-12-13 04:55:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1639371320000|2021-12-13 04:55:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|14
1639371330000|2021-12-13 04:55:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639371340000|2021-12-13 04:55:40|||||||||1
1639371350000|2021-12-13 04:55:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639371400000|2021-12-13 04:56:40|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|2
1639371420000|2021-12-13 04:57:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639371430000|2021-12-13 04:57:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639371440000|2021-12-13 04:57:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639371450000|2021-12-13 04:57:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639371460000|2021-12-13 04:57:40|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1639371470000|2021-12-13 04:57:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1639371530000|2021-12-13 04:58:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1639371540000|2021-12-13 04:59:00|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1639371590000|2021-12-13 04:59:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1639371600000|2021-12-13 05:00:00|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|0
1639371610000|2021-12-13 05:00:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639371620000|2021-12-13 05:00:20|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|0
1639371630000|2021-12-13 05:00:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1639371640000|2021-12-13 05:00:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639371650000|2021-12-13 05:00:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1639371660000|2021-12-13 05:01:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639371670000|2021-12-13 05:01:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639371680000|2021-12-13 05:01:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639371690000|2021-12-13 05:01:30|||||||||2
1639371710000|2021-12-13 05:01:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1639371720000|2021-12-13 05:02:00|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1639371730000|2021-12-13 05:02:10|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1639371740000|2021-12-13 05:02:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1639371750000|2021-12-13 05:02:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1639371760000|2021-12-13 05:02:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1639371770000|2021-12-13 05:02:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1639371780000|2021-12-13 05:03:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1639371790000|2021-12-13 05:03:10|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1639371800000|2021-12-13 05:03:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639371810000|2021-12-13 05:03:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1639371820000|2021-12-13 05:03:40|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|5
1639371830000|2021-12-13 05:03:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|7
1639371840000|2021-12-13 05:04:00|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.3|2224|6
1639371850000|2021-12-13 05:04:10|||||||||5
1639371880000|2021-12-13 05:04:40|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|8
1639371890000|2021-12-13 05:04:50|||||||||1
1639371900000|2021-12-13 05:05:00|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|11
1639371910000|2021-12-13 05:05:10|2224|2223.7|2224|2223.7|2224.1|2223.8|2224|2223.7|13
1639371920000|2021-12-13 05:05:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|1
1639371930000|2021-12-13 05:05:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|3
1639371940000|2021-12-13 05:05:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1639371950000|2021-12-13 05:05:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1639371960000|2021-12-13 05:06:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|4
1639371970000|2021-12-13 05:06:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|10
1639371980000|2021-12-13 05:06:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|4
1639372000000|2021-12-13 05:06:40|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1639372020000|2021-12-13 05:07:00|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|6
1639372030000|2021-12-13 05:07:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|6
1639372040000|2021-12-13 05:07:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|1
1639372050000|2021-12-13 05:07:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1639372060000|2021-12-13 05:07:40|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|2
1639372070000|2021-12-13 05:07:50|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|12
1639372080000|2021-12-13 05:08:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|17
1639372090000|2021-12-13 05:08:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|4
1639372100000|2021-12-13 05:08:20|||||||||3
1639372120000|2021-12-13 05:08:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|7
1639372130000|2021-12-13 05:08:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639372140000|2021-12-13 05:09:00|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|8
1639372150000|2021-12-13 05:09:10|2223.6|2223.3|2223.4|2223.1|2223.7|2223.4|2223.4|2223.1|22
1639372160000|2021-12-13 05:09:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|4
1639372170000|2021-12-13 05:09:30|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|10
1639372180000|2021-12-13 05:09:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1639372190000|2021-12-13 05:09:50|||||||||2
1639372220000|2021-12-13 05:10:20|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|1
1639372230000|2021-12-13 05:10:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|8
1639372240000|2021-12-13 05:10:40|||||||||1
1639372250000|2021-12-13 05:10:50|||||||||1
1639372270000|2021-12-13 05:11:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1639372290000|2021-12-13 05:11:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|3
1639372300000|2021-12-13 05:11:40|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|6
1639372320000|2021-12-13 05:12:00|||||||||2
1639372330000|2021-12-13 05:12:10|||||||||5
1639372340000|2021-12-13 05:12:20|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|6
1639372350000|2021-12-13 05:12:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1639372370000|2021-12-13 05:12:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|9
1639372380000|2021-12-13 05:13:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|5
1639372390000|2021-12-13 05:13:10|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639372400000|2021-12-13 05:13:20|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639372410000|2021-12-13 05:13:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1639372420000|2021-12-13 05:13:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639372450000|2021-12-13 05:14:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639372460000|2021-12-13 05:14:20|||||||||1
1639372470000|2021-12-13 05:14:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1639372490000|2021-12-13 05:14:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|4
1639372500000|2021-12-13 05:15:00|||||||||1
1639372560000|2021-12-13 05:16:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|3
1639372570000|2021-12-13 05:16:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639372580000|2021-12-13 05:16:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639372590000|2021-12-13 05:16:30|||||||||1
1639372620000|2021-12-13 05:17:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|5
1639372630000|2021-12-13 05:17:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1639372640000|2021-12-13 05:17:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639372670000|2021-12-13 05:17:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1639372690000|2021-12-13 05:18:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639372710000|2021-12-13 05:18:30|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|6
1639372720000|2021-12-13 05:18:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|0
1639372730000|2021-12-13 05:18:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1639372760000|2021-12-13 05:19:20|||||||||1
1639372770000|2021-12-13 05:19:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|1
1639372800000|2021-12-13 05:20:00|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1639372830000|2021-12-13 05:20:30|||||||||1
1639372850000|2021-12-13 05:20:50|||||||||1
1639372860000|2021-12-13 05:21:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639372930000|2021-12-13 05:22:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639372980000|2021-12-13 05:23:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|4
1639372990000|2021-12-13 05:23:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|4
1639373020000|2021-12-13 05:23:40|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1639373040000|2021-12-13 05:24:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1639373060000|2021-12-13 05:24:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1639373070000|2021-12-13 05:24:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1639373090000|2021-12-13 05:24:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639373100000|2021-12-13 05:25:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639373120000|2021-12-13 05:25:20|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1639373130000|2021-12-13 05:25:30|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639373140000|2021-12-13 05:25:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639373150000|2021-12-13 05:25:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639373220000|2021-12-13 05:27:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1639373250000|2021-12-13 05:27:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1639373270000|2021-12-13 05:27:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1639373280000|2021-12-13 05:28:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|7
1639373300000|2021-12-13 05:28:20|2222.5|2222.2|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|4
1639373310000|2021-12-13 05:28:30|||||||||4
1639373320000|2021-12-13 05:28:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639373330000|2021-12-13 05:28:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|3
1639373340000|2021-12-13 05:29:00|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|14
1639373350000|2021-12-13 05:29:10|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|16
1639373360000|2021-12-13 05:29:20|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|4
1639373370000|2021-12-13 05:29:30|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|5
1639373380000|2021-12-13 05:29:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|4
1639373390000|2021-12-13 05:29:50|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|3
1639373400000|2021-12-13 05:30:00|2221.5|2221.2|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|14
1639373410000|2021-12-13 05:30:10|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|0
1639373420000|2021-12-13 05:30:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|3
1639373430000|2021-12-13 05:30:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639373450000|2021-12-13 05:30:50|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|3
1639373460000|2021-12-13 05:31:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|4
1639373480000|2021-12-13 05:31:20|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639373490000|2021-12-13 05:31:30|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639373500000|2021-12-13 05:31:40|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1639373510000|2021-12-13 05:31:50|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|0
1639373520000|2021-12-13 05:32:00|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|2
1639373530000|2021-12-13 05:32:10|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1639373540000|2021-12-13 05:32:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1639373550000|2021-12-13 05:32:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|2
1639373560000|2021-12-13 05:32:40|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639373570000|2021-12-13 05:32:50|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|1
1639373580000|2021-12-13 05:33:00|||||||||1
1639373590000|2021-12-13 05:33:10|2221.1|2220.8|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|13
1639373600000|2021-12-13 05:33:20|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|3
1639373620000|2021-12-13 05:33:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2
1639373630000|2021-12-13 05:33:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639373640000|2021-12-13 05:34:00|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639373670000|2021-12-13 05:34:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639373690000|2021-12-13 05:34:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639373700000|2021-12-13 05:35:00|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639373710000|2021-12-13 05:35:10|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1639373730000|2021-12-13 05:35:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1639373740000|2021-12-13 05:35:40|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1639373750000|2021-12-13 05:35:50|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|0
1639373770000|2021-12-13 05:36:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|4
1639373780000|2021-12-13 05:36:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639373790000|2021-12-13 05:36:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1639373800000|2021-12-13 05:36:40|||||||||1
1639373810000|2021-12-13 05:36:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|11
1639373820000|2021-12-13 05:37:00|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|0
1639373860000|2021-12-13 05:37:40|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639373900000|2021-12-13 05:38:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639373920000|2021-12-13 05:38:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639373930000|2021-12-13 05:38:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1639373940000|2021-12-13 05:39:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1639373950000|2021-12-13 05:39:10|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639373960000|2021-12-13 05:39:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1639373980000|2021-12-13 05:39:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1639374000000|2021-12-13 05:40:00|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1639374010000|2021-12-13 05:40:10|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|0
1639374020000|2021-12-13 05:40:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639374040000|2021-12-13 05:40:40|||||||||1
1639374080000|2021-12-13 05:41:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1639374090000|2021-12-13 05:41:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1639374100000|2021-12-13 05:41:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1639374160000|2021-12-13 05:42:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1639374170000|2021-12-13 05:42:50|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.3|2222|1
1639374180000|2021-12-13 05:43:00|||||||||1
1639374190000|2021-12-13 05:43:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1639374210000|2021-12-13 05:43:30|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1639374220000|2021-12-13 05:43:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1639374240000|2021-12-13 05:44:00|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|0
1639374250000|2021-12-13 05:44:10|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|2
1639374260000|2021-12-13 05:44:20|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|2
1639374290000|2021-12-13 05:44:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1639374310000|2021-12-13 05:45:10|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.2|2221.9|2
1639374320000|2021-12-13 05:45:20|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.3|2222|4
1639374330000|2021-12-13 05:45:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1639374350000|2021-12-13 05:45:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639374360000|2021-12-13 05:46:00|2222.5|2222.2|2222.9|2222.6|2223|2222.7|2222.5|2222.2|3
1639374370000|2021-12-13 05:46:10|2223|2222.7|2223.2|2222.9|2223.5|2223.2|2223|2222.7|7
1639374380000|2021-12-13 05:46:20|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2222.9|2222.6|9
1639374390000|2021-12-13 05:46:30|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|6
1639374400000|2021-12-13 05:46:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|1
1639374410000|2021-12-13 05:46:50|2223.1|2222.8|2223.5|2223.2|2223.5|2223.2|2223.1|2222.8|4
1639374420000|2021-12-13 05:47:00|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1639374430000|2021-12-13 05:47:10|||||||||1
1639374440000|2021-12-13 05:47:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639374460000|2021-12-13 05:47:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639374480000|2021-12-13 05:48:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1639374490000|2021-12-13 05:48:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1639374500000|2021-12-13 05:48:20|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|0
1639374510000|2021-12-13 05:48:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1639374530000|2021-12-13 05:48:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|2
1639374540000|2021-12-13 05:49:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1639374600000|2021-12-13 05:50:00|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|2
1639374610000|2021-12-13 05:50:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639374630000|2021-12-13 05:50:30|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|3
1639374650000|2021-12-13 05:50:50|||||||||1
1639374660000|2021-12-13 05:51:00|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1639374670000|2021-12-13 05:51:10|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|0
1639374680000|2021-12-13 05:51:20|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1639374690000|2021-12-13 05:51:30|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639374700000|2021-12-13 05:51:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639374710000|2021-12-13 05:51:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1639374720000|2021-12-13 05:52:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639374730000|2021-12-13 05:52:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|4
1639374740000|2021-12-13 05:52:20|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1639374750000|2021-12-13 05:52:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1639374760000|2021-12-13 05:52:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|0
1639374770000|2021-12-13 05:52:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639374780000|2021-12-13 05:53:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639374790000|2021-12-13 05:53:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639374800000|2021-12-13 05:53:20|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|0
1639374810000|2021-12-13 05:53:30|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1639374820000|2021-12-13 05:53:40|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639374830000|2021-12-13 05:53:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639374840000|2021-12-13 05:54:00|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1639374850000|2021-12-13 05:54:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639374860000|2021-12-13 05:54:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639374870000|2021-12-13 05:54:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1639374880000|2021-12-13 05:54:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639374890000|2021-12-13 05:54:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639374900000|2021-12-13 05:55:00|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639374920000|2021-12-13 05:55:20|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|2
1639374930000|2021-12-13 05:55:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1639374940000|2021-12-13 05:55:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639374970000|2021-12-13 05:56:10|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1639374980000|2021-12-13 05:56:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1639374990000|2021-12-13 05:56:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639375000000|2021-12-13 05:56:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639375010000|2021-12-13 05:56:50|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|0
1639375020000|2021-12-13 05:57:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|0
1639375030000|2021-12-13 05:57:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1639375040000|2021-12-13 05:57:20|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|2
1639375050000|2021-12-13 05:57:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1639375070000|2021-12-13 05:57:50|2223.8|2223.5|2224|2223.7|2224.1|2223.8|2223.8|2223.5|0
1639375080000|2021-12-13 05:58:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1639375100000|2021-12-13 05:58:20|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1639375110000|2021-12-13 05:58:30|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1639375120000|2021-12-13 05:58:40|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|1
1639375140000|2021-12-13 05:59:00|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|2
1639375150000|2021-12-13 05:59:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1639375160000|2021-12-13 05:59:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.3|2223|2
1639375170000|2021-12-13 05:59:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1639375180000|2021-12-13 05:59:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.2|2222.9|0
1639375190000|2021-12-13 05:59:50|2223.2|2222.9|2223|2222.7|2223.3|2223|2223|2222.7|1
1639375200000|2021-12-13 06:00:00|2222.7|2222.4|2222.9|2222.6|2223|2222.7|2222.7|2222.4|1
1639375210000|2021-12-13 06:00:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|2
1639375220000|2021-12-13 06:00:20|2223|2222.7|2223.6|2223.3|2223.6|2223.3|2223|2222.7|2
1639375230000|2021-12-13 06:00:30|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|0
1639375240000|2021-12-13 06:00:40|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|0
1639375250000|2021-12-13 06:00:50|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|0
1639375260000|2021-12-13 06:01:00|2222.9|2222.6|2223.4|2223.1|2223.4|2223.1|2222.8|2222.5|1
1639375270000|2021-12-13 06:01:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639375290000|2021-12-13 06:01:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639375300000|2021-12-13 06:01:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639375310000|2021-12-13 06:01:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1639375320000|2021-12-13 06:02:00|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|6
1639375330000|2021-12-13 06:02:10|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1639375350000|2021-12-13 06:02:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639375360000|2021-12-13 06:02:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1639375370000|2021-12-13 06:02:50|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|3
1639375380000|2021-12-13 06:03:00|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1639375390000|2021-12-13 06:03:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639375400000|2021-12-13 06:03:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.1|2222.8|0
1639375410000|2021-12-13 06:03:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1639375430000|2021-12-13 06:03:50|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1639375440000|2021-12-13 06:04:00|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|1
1639375450000|2021-12-13 06:04:10|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639375460000|2021-12-13 06:04:20|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1639375470000|2021-12-13 06:04:30|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1639375480000|2021-12-13 06:04:40|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|1
1639375490000|2021-12-13 06:04:50|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1639375500000|2021-12-13 06:05:00|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639375510000|2021-12-13 06:05:10|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639375520000|2021-12-13 06:05:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1639375530000|2021-12-13 06:05:30|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|3
1639375540000|2021-12-13 06:05:40|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|0
1639375550000|2021-12-13 06:05:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639375560000|2021-12-13 06:06:00|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|2
1639375570000|2021-12-13 06:06:10|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639375580000|2021-12-13 06:06:20|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1639375590000|2021-12-13 06:06:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1639375610000|2021-12-13 06:06:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1639375620000|2021-12-13 06:07:00|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|1
1639375630000|2021-12-13 06:07:10|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|2
1639375640000|2021-12-13 06:07:20|||||||||1
1639375680000|2021-12-13 06:08:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|2
1639375690000|2021-12-13 06:08:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|2
1639375710000|2021-12-13 06:08:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1639375720000|2021-12-13 06:08:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|3
1639375730000|2021-12-13 06:08:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639375740000|2021-12-13 06:09:00|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|0
1639375750000|2021-12-13 06:09:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|3
1639375770000|2021-12-13 06:09:30|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1639375790000|2021-12-13 06:09:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|3
1639375800000|2021-12-13 06:10:00|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|1
1639375810000|2021-12-13 06:10:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1639375820000|2021-12-13 06:10:20|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|1
1639375840000|2021-12-13 06:10:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|4
1639375850000|2021-12-13 06:10:50|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|4
1639375860000|2021-12-13 06:11:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1639375880000|2021-12-13 06:11:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|2
1639375890000|2021-12-13 06:11:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1639375910000|2021-12-13 06:11:50|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|0
1639375920000|2021-12-13 06:12:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1639375930000|2021-12-13 06:12:10|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1639375940000|2021-12-13 06:12:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639375950000|2021-12-13 06:12:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639375960000|2021-12-13 06:12:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639375970000|2021-12-13 06:12:50|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|1
1639375990000|2021-12-13 06:13:10|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|5
1639376000000|2021-12-13 06:13:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|3
1639376040000|2021-12-13 06:14:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1639376090000|2021-12-13 06:14:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1639376100000|2021-12-13 06:15:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|12
1639376110000|2021-12-13 06:15:10|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|1
1639376120000|2021-12-13 06:15:20|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1639376130000|2021-12-13 06:15:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|4
1639376140000|2021-12-13 06:15:40|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|6
1639376150000|2021-12-13 06:15:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2
1639376160000|2021-12-13 06:16:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|1
1639376170000|2021-12-13 06:16:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1639376180000|2021-12-13 06:16:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1639376190000|2021-12-13 06:16:30|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1639376210000|2021-12-13 06:16:50|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1639376220000|2021-12-13 06:17:00|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639376230000|2021-12-13 06:17:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1639376240000|2021-12-13 06:17:20|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1639376250000|2021-12-13 06:17:30|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|1
1639376270000|2021-12-13 06:17:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1639376280000|2021-12-13 06:18:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1639376290000|2021-12-13 06:18:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1639376300000|2021-12-13 06:18:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639376310000|2021-12-13 06:18:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639376320000|2021-12-13 06:18:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|1
1639376330000|2021-12-13 06:18:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639376340000|2021-12-13 06:19:00|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|1
1639376350000|2021-12-13 06:19:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639376360000|2021-12-13 06:19:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639376370000|2021-12-13 06:19:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1639376380000|2021-12-13 06:19:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|5
1639376390000|2021-12-13 06:19:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1639376400000|2021-12-13 06:20:00|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|2
1639376420000|2021-12-13 06:20:20|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.2|2222.9|0
1639376430000|2021-12-13 06:20:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639376440000|2021-12-13 06:20:40|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639376450000|2021-12-13 06:20:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1639376460000|2021-12-13 06:21:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1639376490000|2021-12-13 06:21:30|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|2
1639376500000|2021-12-13 06:21:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1639376520000|2021-12-13 06:22:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1639376530000|2021-12-13 06:22:10|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1639376540000|2021-12-13 06:22:20|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1639376550000|2021-12-13 06:22:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639376560000|2021-12-13 06:22:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639376580000|2021-12-13 06:23:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1639376590000|2021-12-13 06:23:10|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1639376610000|2021-12-13 06:23:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639376620000|2021-12-13 06:23:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1639376630000|2021-12-13 06:23:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639376650000|2021-12-13 06:24:10|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1639376670000|2021-12-13 06:24:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1639376690000|2021-12-13 06:24:50|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|1
1639376700000|2021-12-13 06:25:00|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|1
1639376710000|2021-12-13 06:25:10|2222.8|2222.5|2223|2222.7|2223.2|2222.9|2222.8|2222.5|3
1639376720000|2021-12-13 06:25:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1639376730000|2021-12-13 06:25:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1639376760000|2021-12-13 06:26:00|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|5
1639376770000|2021-12-13 06:26:10|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639376810000|2021-12-13 06:26:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1639376820000|2021-12-13 06:27:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639376830000|2021-12-13 06:27:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1639376840000|2021-12-13 06:27:20|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1639376850000|2021-12-13 06:27:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1639376860000|2021-12-13 06:27:40|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1639376870000|2021-12-13 06:27:50|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|0
1639376890000|2021-12-13 06:28:10|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|0
1639376900000|2021-12-13 06:28:20|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|8
1639376910000|2021-12-13 06:28:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1639376940000|2021-12-13 06:29:00|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|1
1639376950000|2021-12-13 06:29:10|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|0
1639376960000|2021-12-13 06:29:20|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|0
1639376970000|2021-12-13 06:29:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1639376980000|2021-12-13 06:29:40|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|0
1639376990000|2021-12-13 06:29:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1639377000000|2021-12-13 06:30:00|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|1
1639377010000|2021-12-13 06:30:10|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1639377020000|2021-12-13 06:30:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1639377030000|2021-12-13 06:30:30|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1639377050000|2021-12-13 06:30:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.2|2222.9|2
1639377080000|2021-12-13 06:31:20|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1639377090000|2021-12-13 06:31:30|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1639377120000|2021-12-13 06:32:00|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1639377130000|2021-12-13 06:32:10|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.2|2222.9|1
1639377140000|2021-12-13 06:32:20|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1639377150000|2021-12-13 06:32:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639377210000|2021-12-13 06:33:30|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|6
1639377220000|2021-12-13 06:33:40|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|0
1639377230000|2021-12-13 06:33:50|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.3|2223|1
1639377240000|2021-12-13 06:34:00|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639377250000|2021-12-13 06:34:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639377260000|2021-12-13 06:34:20|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1639377270000|2021-12-13 06:34:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1639377280000|2021-12-13 06:34:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1639377290000|2021-12-13 06:34:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1639377300000|2021-12-13 06:35:00|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1639377320000|2021-12-13 06:35:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1639377330000|2021-12-13 06:35:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1639377340000|2021-12-13 06:35:40|2224.3|2224|2224.3|2224|2224.6|2224.3|2224.3|2224|11
1639377350000|2021-12-13 06:35:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1639377360000|2021-12-13 06:36:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.7|2223.4|11
1639377370000|2021-12-13 06:36:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1639377380000|2021-12-13 06:36:20|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1639377390000|2021-12-13 06:36:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1639377400000|2021-12-13 06:36:40|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1639377410000|2021-12-13 06:36:50|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1639377430000|2021-12-13 06:37:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1639377440000|2021-12-13 06:37:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1639377450000|2021-12-13 06:37:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1639377460000|2021-12-13 06:37:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1639377480000|2021-12-13 06:38:00|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1639377490000|2021-12-13 06:38:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1639377500000|2021-12-13 06:38:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1639377520000|2021-12-13 06:38:40|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|1
1639377540000|2021-12-13 06:39:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1639377550000|2021-12-13 06:39:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1639377560000|2021-12-13 06:39:20|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1639377570000|2021-12-13 06:39:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1639377580000|2021-12-13 06:39:40|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|0
1639377590000|2021-12-13 06:39:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|5
1639377600000|2021-12-13 06:40:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1639377610000|2021-12-13 06:40:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1639377620000|2021-12-13 06:40:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|7
1639377630000|2021-12-13 06:40:30|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|5
1639377640000|2021-12-13 06:40:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1639377650000|2021-12-13 06:40:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|4
1639377660000|2021-12-13 06:41:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|0
1639377680000|2021-12-13 06:41:20|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1639377690000|2021-12-13 06:41:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1639377700000|2021-12-13 06:41:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1639377710000|2021-12-13 06:41:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1639377720000|2021-12-13 06:42:00|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1639377730000|2021-12-13 06:42:10|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|0
1639377740000|2021-12-13 06:42:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1639377750000|2021-12-13 06:42:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639377760000|2021-12-13 06:42:40|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639377770000|2021-12-13 06:42:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1639377780000|2021-12-13 06:43:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639377790000|2021-12-13 06:43:10|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|0
1639377800000|2021-12-13 06:43:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639377820000|2021-12-13 06:43:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639377840000|2021-12-13 06:44:00|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|1
1639377850000|2021-12-13 06:44:10|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1639377860000|2021-12-13 06:44:20|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1639377870000|2021-12-13 06:44:30|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|2
1639377920000|2021-12-13 06:45:20|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|3
1639377950000|2021-12-13 06:45:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1639377960000|2021-12-13 06:46:00|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1639377980000|2021-12-13 06:46:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1639378010000|2021-12-13 06:46:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1639378030000|2021-12-13 06:47:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1639378050000|2021-12-13 06:47:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|3
1639378060000|2021-12-13 06:47:40|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|0
1639378070000|2021-12-13 06:47:50|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1639378080000|2021-12-13 06:48:00|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|2
1639378110000|2021-12-13 06:48:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639378120000|2021-12-13 06:48:40|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639378150000|2021-12-13 06:49:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639378160000|2021-12-13 06:49:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|7
1639378170000|2021-12-13 06:49:30|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1639378180000|2021-12-13 06:49:40|2223.7|2223.4|2223.4|2223.1|2223.7|2223.4|2223.3|2223|1
1639378190000|2021-12-13 06:49:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|1
1639378210000|2021-12-13 06:50:10|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639378220000|2021-12-13 06:50:20|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1639378230000|2021-12-13 06:50:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1639378260000|2021-12-13 06:51:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1639378270000|2021-12-13 06:51:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639378280000|2021-12-13 06:51:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|2
1639378320000|2021-12-13 06:52:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1639378330000|2021-12-13 06:52:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639378350000|2021-12-13 06:52:30|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|14
1639378360000|2021-12-13 06:52:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639378380000|2021-12-13 06:53:00|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|0
1639378410000|2021-12-13 06:53:30|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2223.1|2222.8|2
1639378430000|2021-12-13 06:53:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1639378440000|2021-12-13 06:54:00|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.1|2222.8|0
1639378450000|2021-12-13 06:54:10|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639378460000|2021-12-13 06:54:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1639378480000|2021-12-13 06:54:40|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1639378490000|2021-12-13 06:54:50|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|7
1639378500000|2021-12-13 06:55:00|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|1
1639378510000|2021-12-13 06:55:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1639378550000|2021-12-13 06:55:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1639378560000|2021-12-13 06:56:00|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|3
1639378570000|2021-12-13 06:56:10|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|11
1639378580000|2021-12-13 06:56:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639378590000|2021-12-13 06:56:30|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1639378600000|2021-12-13 06:56:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639378610000|2021-12-13 06:56:50|2222.6|2222.3|2223|2222.7|2223.1|2222.8|2222.6|2222.3|10
1639378620000|2021-12-13 06:57:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1639378630000|2021-12-13 06:57:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|4
1639378640000|2021-12-13 06:57:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1639378670000|2021-12-13 06:57:50|||||||||3
1639378680000|2021-12-13 06:58:00|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|1
1639378690000|2021-12-13 06:58:10|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|5
1639378700000|2021-12-13 06:58:20|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1639378720000|2021-12-13 06:58:40|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|1
1639378740000|2021-12-13 06:59:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|3
1639378750000|2021-12-13 06:59:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1639378760000|2021-12-13 06:59:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|6
1639378770000|2021-12-13 06:59:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1639378780000|2021-12-13 06:59:40|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|14
1639378790000|2021-12-13 06:59:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1639378800000|2021-12-13 07:00:00|2223.3|2223|2223.4|2223.1|2223.6|2223.3|2223.3|2223|5
1639378810000|2021-12-13 07:00:10|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.2|2222.9|9
1639378820000|2021-12-13 07:00:20|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.7|2223.4|8
1639378830000|2021-12-13 07:00:30|2223.8|2223.5|2224.3|2224|2224.3|2224|2223.8|2223.5|7
1639378840000|2021-12-13 07:00:40|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1639378850000|2021-12-13 07:00:50|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|2
1639378860000|2021-12-13 07:01:00|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|0
1639378870000|2021-12-13 07:01:10|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|0
1639378880000|2021-12-13 07:01:20|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|2
1639378890000|2021-12-13 07:01:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|2
1639378900000|2021-12-13 07:01:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1639378910000|2021-12-13 07:01:50|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|0
1639378920000|2021-12-13 07:02:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1639378930000|2021-12-13 07:02:10|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|2
1639378940000|2021-12-13 07:02:20|2223.1|2222.8|2223.4|2223.1|2223.6|2223.3|2223|2222.7|2
1639378950000|2021-12-13 07:02:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1639378960000|2021-12-13 07:02:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|4
1639378980000|2021-12-13 07:03:00|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|5
1639378990000|2021-12-13 07:03:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|5
1639379010000|2021-12-13 07:03:30|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|4
1639379020000|2021-12-13 07:03:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|17
1639379030000|2021-12-13 07:03:50|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1639379040000|2021-12-13 07:04:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|2
1639379050000|2021-12-13 07:04:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|5
1639379060000|2021-12-13 07:04:20|2221.8|2221.5|2222.2|2221.9|2222.2|2221.9|2221.6|2221.3|7
1639379080000|2021-12-13 07:04:40|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|1
1639379090000|2021-12-13 07:04:50|2222.4|2222.1|2223|2222.7|2223|2222.7|2222.4|2222.1|7
1639379100000|2021-12-13 07:05:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|2
1639379110000|2021-12-13 07:05:10|2223.1|2222.8|2222.6|2222.3|2223.1|2222.8|2222.4|2222.1|10
1639379120000|2021-12-13 07:05:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|4
1639379130000|2021-12-13 07:05:30|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|0
1639379150000|2021-12-13 07:05:50|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.3|2223|0
1639379160000|2021-12-13 07:06:00|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.4|2223.1|0
1639379170000|2021-12-13 07:06:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1639379190000|2021-12-13 07:06:30|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2223|2222.7|1
1639379200000|2021-12-13 07:06:40|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|1
1639379210000|2021-12-13 07:06:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.6|2222.3|8
1639379220000|2021-12-13 07:07:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|4
1639379230000|2021-12-13 07:07:10|2223.2|2222.9|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|2
1639379240000|2021-12-13 07:07:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1639379250000|2021-12-13 07:07:30|2223|2222.7|2223|2222.7|2223.2|2222.9|2222.8|2222.5|6
1639379260000|2021-12-13 07:07:40|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2222.8|2222.5|1
1639379270000|2021-12-13 07:07:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1639379280000|2021-12-13 07:08:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.4|2222.1|2
1639379290000|2021-12-13 07:08:10|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|0
1639379300000|2021-12-13 07:08:20|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|0
1639379310000|2021-12-13 07:08:30|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|1
1639379320000|2021-12-13 07:08:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|3
1639379330000|2021-12-13 07:08:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639379340000|2021-12-13 07:09:00|2222.6|2222.3|2222|2221.7|2222.6|2222.3|2222|2221.7|4
1639379350000|2021-12-13 07:09:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639379360000|2021-12-13 07:09:20|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|6
1639379370000|2021-12-13 07:09:30|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|1
1639379380000|2021-12-13 07:09:40|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|0
1639379390000|2021-12-13 07:09:50|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|1
1639379400000|2021-12-13 07:10:00|2221.7|2221.4|2221.4|2221.1|2221.8|2221.5|2221.4|2221.1|2
1639379410000|2021-12-13 07:10:10|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|2
1639379420000|2021-12-13 07:10:20|2221.8|2221.5|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|3
1639379430000|2021-12-13 07:10:30|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2220.9|2220.6|11
1639379440000|2021-12-13 07:10:40|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|8
1639379450000|2021-12-13 07:10:50|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|2
1639379460000|2021-12-13 07:11:00|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2220.9|2220.6|0
1639379470000|2021-12-13 07:11:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|2
1639379480000|2021-12-13 07:11:20|2221.4|2221.1|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|2
1639379490000|2021-12-13 07:11:30|2221.2|2220.9|2221.3|2221|2221.4|2221.1|2221.2|2220.9|1
1639379500000|2021-12-13 07:11:40|2221.4|2221.1|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|2
1639379510000|2021-12-13 07:11:50|2221.3|2221|2221|2220.7|2221.3|2221|2220.8|2220.5|6
1639379520000|2021-12-13 07:12:00|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|2
1639379530000|2021-12-13 07:12:10|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.6|2220.3|1
1639379540000|2021-12-13 07:12:20|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.3|2220|12
1639379550000|2021-12-13 07:12:30|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|4
1639379570000|2021-12-13 07:12:50|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|0
1639379580000|2021-12-13 07:13:00|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|2
1639379590000|2021-12-13 07:13:10|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|3
1639379600000|2021-12-13 07:13:20|2220.7|2220.4|2220.7|2220.4|2221|2220.7|2220.6|2220.3|12
1639379610000|2021-12-13 07:13:30|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|3
1639379620000|2021-12-13 07:13:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1639379630000|2021-12-13 07:13:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639379640000|2021-12-13 07:14:00|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1639379650000|2021-12-13 07:14:10|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|1
1639379660000|2021-12-13 07:14:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|0
1639379670000|2021-12-13 07:14:30|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|1
1639379680000|2021-12-13 07:14:40|2221.3|2221|2220.8|2220.5|2221.3|2221|2220.8|2220.5|1
1639379690000|2021-12-13 07:14:50|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|0
1639379700000|2021-12-13 07:15:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639379710000|2021-12-13 07:15:10|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.8|2220.5|6
1639379720000|2021-12-13 07:15:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|1
1639379730000|2021-12-13 07:15:30|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|2
1639379740000|2021-12-13 07:15:40|2221|2220.7|2221.3|2221|2221.4|2221.1|2220.9|2220.6|0
1639379750000|2021-12-13 07:15:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1639379760000|2021-12-13 07:16:00|2221.4|2221.1|2221.8|2221.5|2222|2221.7|2221.3|2221|0
1639379770000|2021-12-13 07:16:10|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|3
1639379780000|2021-12-13 07:16:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.7|2221.4|0
1639379790000|2021-12-13 07:16:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|0
1639379800000|2021-12-13 07:16:40|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1639379810000|2021-12-13 07:16:50|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.8|2221.5|0
1639379820000|2021-12-13 07:17:00|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|1
1639379830000|2021-12-13 07:17:10|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639379840000|2021-12-13 07:17:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639379850000|2021-12-13 07:17:30|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639379860000|2021-12-13 07:17:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1639379870000|2021-12-13 07:17:50|||||||||1
1639379880000|2021-12-13 07:18:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1639379890000|2021-12-13 07:18:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1639379900000|2021-12-13 07:18:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|4
1639379910000|2021-12-13 07:18:30|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|1
1639379920000|2021-12-13 07:18:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1639379930000|2021-12-13 07:18:50|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|2
1639379940000|2021-12-13 07:19:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|0
1639379950000|2021-12-13 07:19:10|2222.1|2221.8|2221.3|2221|2222.1|2221.8|2221.3|2221|12
1639379960000|2021-12-13 07:19:20|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.3|2221|3
1639379970000|2021-12-13 07:19:30|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|2
1639379980000|2021-12-13 07:19:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|0
1639379990000|2021-12-13 07:19:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1639380000000|2021-12-13 07:20:00|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|1
1639380020000|2021-12-13 07:20:20|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|3
1639380030000|2021-12-13 07:20:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1639380040000|2021-12-13 07:20:40|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|3
1639380050000|2021-12-13 07:20:50|2221.8|2221.5|2221.7|2221.4|2222|2221.7|2221.7|2221.4|2
1639380060000|2021-12-13 07:21:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1639380070000|2021-12-13 07:21:10|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1639380080000|2021-12-13 07:21:20|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1639380090000|2021-12-13 07:21:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.3|2221|2
1639380110000|2021-12-13 07:21:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1639380120000|2021-12-13 07:22:00|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1639380130000|2021-12-13 07:22:10|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|1
1639380140000|2021-12-13 07:22:20|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|0
1639380150000|2021-12-13 07:22:30|||||||||2
1639380160000|2021-12-13 07:22:40|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|1
1639380180000|2021-12-13 07:23:00|2221.7|2221.4|2221.1|2220.8|2221.7|2221.4|2221.1|2220.8|1
1639380190000|2021-12-13 07:23:10|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|2
1639380200000|2021-12-13 07:23:20|2221.2|2220.9|2220.7|2220.4|2221.2|2220.9|2220.5|2220.2|4
1639380210000|2021-12-13 07:23:30|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|2
1639380220000|2021-12-13 07:23:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1639380230000|2021-12-13 07:23:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|1
1639380240000|2021-12-13 07:24:00|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|0
1639380250000|2021-12-13 07:24:10|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|0
1639380260000|2021-12-13 07:24:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639380270000|2021-12-13 07:24:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639380280000|2021-12-13 07:24:40|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.2|2219.9|1
1639380290000|2021-12-13 07:24:50|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.1|2219.8|0
1639380300000|2021-12-13 07:25:00|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|0
1639380310000|2021-12-13 07:25:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1639380320000|2021-12-13 07:25:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220|2219.7|3
1639380330000|2021-12-13 07:25:30|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|2
1639380340000|2021-12-13 07:25:40|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|1
1639380350000|2021-12-13 07:25:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1639380360000|2021-12-13 07:26:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|3
1639380370000|2021-12-13 07:26:10|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|0
1639380380000|2021-12-13 07:26:20|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1639380390000|2021-12-13 07:26:30|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.3|2220|6
1639380410000|2021-12-13 07:26:50|2220.2|2219.9|2220|2219.7|2220.3|2220|2220|2219.7|10
1639380420000|2021-12-13 07:27:00|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|1
1639380430000|2021-12-13 07:27:10|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|3
1639380440000|2021-12-13 07:27:20|2219.7|2219.4|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|0
1639380450000|2021-12-13 07:27:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|0
1639380470000|2021-12-13 07:27:50|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|1
1639380480000|2021-12-13 07:28:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|2
1639380490000|2021-12-13 07:28:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1639380500000|2021-12-13 07:28:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1639380510000|2021-12-13 07:28:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1639380520000|2021-12-13 07:28:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|0
1639380530000|2021-12-13 07:28:50|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|0
1639380540000|2021-12-13 07:29:00|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1639380590000|2021-12-13 07:29:50|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|5
1639380600000|2021-12-13 07:30:00|2219.9|2219.6|2220.5|2220.2|2220.5|2220.2|2219.9|2219.6|19
1639380610000|2021-12-13 07:30:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|5
1639380620000|2021-12-13 07:30:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|0
1639380630000|2021-12-13 07:30:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|2
1639380640000|2021-12-13 07:30:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|1
1639380660000|2021-12-13 07:31:00|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|7
1639380670000|2021-12-13 07:31:10|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1639380680000|2021-12-13 07:31:20|2221.1|2220.8|2221|2220.7|2221.2|2220.9|2221|2220.7|7
1639380690000|2021-12-13 07:31:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1639380700000|2021-12-13 07:31:40|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221|2220.7|25
1639380710000|2021-12-13 07:31:50|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|8
1639380720000|2021-12-13 07:32:00|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639380730000|2021-12-13 07:32:10|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1639380740000|2021-12-13 07:32:20|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|6
1639380760000|2021-12-13 07:32:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639380770000|2021-12-13 07:32:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|6
1639380780000|2021-12-13 07:33:00|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1639380790000|2021-12-13 07:33:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1639380800000|2021-12-13 07:33:20|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1639380810000|2021-12-13 07:33:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639380830000|2021-12-13 07:33:50|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|15
1639380840000|2021-12-13 07:34:00|2221.2|2220.9|2221.1|2220.8|2221.3|2221|2221.1|2220.8|2
1639380850000|2021-12-13 07:34:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|0
1639380860000|2021-12-13 07:34:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1639380870000|2021-12-13 07:34:30|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.1|2220.8|0
1639380880000|2021-12-13 07:34:40|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639380890000|2021-12-13 07:34:50|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1639380900000|2021-12-13 07:35:00|2221.2|2220.9|2220.6|2220.3|2221.2|2220.9|2220.5|2220.2|5
1639380910000|2021-12-13 07:35:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|1
1639380920000|2021-12-13 07:35:20|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|3
1639380930000|2021-12-13 07:35:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639380950000|2021-12-13 07:35:50|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.9|2220.6|2
1639380960000|2021-12-13 07:36:00|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|2
1639380970000|2021-12-13 07:36:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|1
1639380980000|2021-12-13 07:36:20|||||||||2
1639380990000|2021-12-13 07:36:30|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221|2220.7|6
1639381000000|2021-12-13 07:36:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1639381010000|2021-12-13 07:36:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|3
1639381040000|2021-12-13 07:37:20|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.8|2220.5|6
1639381050000|2021-12-13 07:37:30|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|0
1639381060000|2021-12-13 07:37:40|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|0
1639381070000|2021-12-13 07:37:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1639381100000|2021-12-13 07:38:20|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.6|2220.3|1
1639381110000|2021-12-13 07:38:30|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639381120000|2021-12-13 07:38:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1639381130000|2021-12-13 07:38:50|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1639381140000|2021-12-13 07:39:00|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639381150000|2021-12-13 07:39:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|0
1639381160000|2021-12-13 07:39:20|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639381170000|2021-12-13 07:39:30|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.8|2220.5|1
1639381180000|2021-12-13 07:39:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1639381190000|2021-12-13 07:39:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1639381200000|2021-12-13 07:40:00|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639381210000|2021-12-13 07:40:10|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|1
1639381220000|2021-12-13 07:40:20|2220.7|2220.4|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|2
1639381250000|2021-12-13 07:40:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|37
1639381260000|2021-12-13 07:41:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|4
1639381270000|2021-12-13 07:41:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1639381280000|2021-12-13 07:41:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639381290000|2021-12-13 07:41:30|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|1
1639381300000|2021-12-13 07:41:40|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|0
1639381310000|2021-12-13 07:41:50|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|1
1639381330000|2021-12-13 07:42:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639381340000|2021-12-13 07:42:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1639381350000|2021-12-13 07:42:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|1
1639381360000|2021-12-13 07:42:40|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|2
1639381370000|2021-12-13 07:42:50|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|3
1639381380000|2021-12-13 07:43:00|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|2
1639381390000|2021-12-13 07:43:10|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|0
1639381400000|2021-12-13 07:43:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|4
1639381410000|2021-12-13 07:43:30|2220.5|2220.2|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|1
1639381420000|2021-12-13 07:43:40|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|0
1639381440000|2021-12-13 07:44:00|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|4
1639381450000|2021-12-13 07:44:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1639381460000|2021-12-13 07:44:20|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639381470000|2021-12-13 07:44:30|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|3
1639381480000|2021-12-13 07:44:40|2220.1|2219.8|2220.3|2220|2220.3|2220|2220|2219.7|1
1639381490000|2021-12-13 07:44:50|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.2|2219.9|0
1639381500000|2021-12-13 07:45:00|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.3|2220|0
1639381510000|2021-12-13 07:45:10|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|0
1639381520000|2021-12-13 07:45:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|1
1639381530000|2021-12-13 07:45:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|0
1639381540000|2021-12-13 07:45:40|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|3
1639381550000|2021-12-13 07:45:50|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|13
1639381560000|2021-12-13 07:46:00|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|4
1639381570000|2021-12-13 07:46:10|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|2
1639381580000|2021-12-13 07:46:20|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|2
1639381590000|2021-12-13 07:46:30|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|1
1639381600000|2021-12-13 07:46:40|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|3
1639381610000|2021-12-13 07:46:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1639381620000|2021-12-13 07:47:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|2
1639381630000|2021-12-13 07:47:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639381640000|2021-12-13 07:47:20|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1639381650000|2021-12-13 07:47:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639381660000|2021-12-13 07:47:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1639381670000|2021-12-13 07:47:50|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639381680000|2021-12-13 07:48:00|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|10
1639381690000|2021-12-13 07:48:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639381700000|2021-12-13 07:48:20|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|4
1639381710000|2021-12-13 07:48:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1639381720000|2021-12-13 07:48:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2
1639381740000|2021-12-13 07:49:00|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|3
1639381750000|2021-12-13 07:49:10|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|1
1639381760000|2021-12-13 07:49:20|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1639381770000|2021-12-13 07:49:30|||||||||1
1639381780000|2021-12-13 07:49:40|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|3
1639381790000|2021-12-13 07:49:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|1
1639381800000|2021-12-13 07:50:00|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.5|2221.2|1
1639381810000|2021-12-13 07:50:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|1
1639381820000|2021-12-13 07:50:20|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|1
1639381830000|2021-12-13 07:50:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|4
1639381850000|2021-12-13 07:50:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|15
1639381860000|2021-12-13 07:51:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1639381880000|2021-12-13 07:51:20|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|3
1639381900000|2021-12-13 07:51:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1639381910000|2021-12-13 07:51:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1639381920000|2021-12-13 07:52:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1639381930000|2021-12-13 07:52:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|5
1639381940000|2021-12-13 07:52:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639381950000|2021-12-13 07:52:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1639381960000|2021-12-13 07:52:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639381970000|2021-12-13 07:52:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1639381980000|2021-12-13 07:53:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639381990000|2021-12-13 07:53:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639382000000|2021-12-13 07:53:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639382010000|2021-12-13 07:53:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1639382020000|2021-12-13 07:53:40|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|7
1639382030000|2021-12-13 07:53:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|4
1639382040000|2021-12-13 07:54:00|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|2
1639382050000|2021-12-13 07:54:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1639382060000|2021-12-13 07:54:20|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.3|2222|1
1639382070000|2021-12-13 07:54:30|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|5
1639382080000|2021-12-13 07:54:40|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1639382090000|2021-12-13 07:54:50|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|1
1639382100000|2021-12-13 07:55:00|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|2
1639382120000|2021-12-13 07:55:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639382130000|2021-12-13 07:55:30|||||||||2
1639382140000|2021-12-13 07:55:40|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|1
1639382150000|2021-12-13 07:55:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1639382160000|2021-12-13 07:56:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|2
1639382180000|2021-12-13 07:56:20|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1639382190000|2021-12-13 07:56:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1639382210000|2021-12-13 07:56:50|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|5
1639382230000|2021-12-13 07:57:10|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|3
1639382240000|2021-12-13 07:57:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1639382250000|2021-12-13 07:57:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1639382260000|2021-12-13 07:57:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639382280000|2021-12-13 07:58:00|2222.5|2222.2|2222.6|2222.3|2223|2222.7|2222.5|2222.2|3
1639382290000|2021-12-13 07:58:10|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1639382300000|2021-12-13 07:58:20|2222.6|2222.3|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|0
1639382310000|2021-12-13 07:58:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639382330000|2021-12-13 07:58:50|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|0
1639382340000|2021-12-13 07:59:00|2222.6|2222.3|2222.1|2221.8|2222.7|2222.4|2222.1|2221.8|3
1639382350000|2021-12-13 07:59:10|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.1|2221.8|0
1639382360000|2021-12-13 07:59:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1639382370000|2021-12-13 07:59:30|2222.3|2222|2222|2221.7|2222.3|2222|2222|2221.7|0
1639382380000|2021-12-13 07:59:40|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|0
1639382390000|2021-12-13 07:59:50|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|1
1639382400000|2021-12-13 08:00:00|2221.8|2221.5|2221.9|2221.6|2222.8|2222.5|2221.5|2221.2|15
1639382410000|2021-12-13 08:00:10|2222|2221.7|2221.5|2221.2|2222|2221.7|2221.4|2221.1|9
1639382420000|2021-12-13 08:00:20|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2220.9|2220.6|5
1639382430000|2021-12-13 08:00:30|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|2
1639382440000|2021-12-13 08:00:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|1
1639382450000|2021-12-13 08:00:50|2220.8|2220.5|2220.4|2220.1|2220.8|2220.5|2220.1|2219.8|7
1639382460000|2021-12-13 08:01:00|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|8
1639382470000|2021-12-13 08:01:10|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|13
1639382480000|2021-12-13 08:01:20|2220.4|2220.1|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|18
1639382490000|2021-12-13 08:01:30|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|1
1639382500000|2021-12-13 08:01:40|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|8
1639382510000|2021-12-13 08:01:50|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|12
1639382520000|2021-12-13 08:02:00|2220.1|2219.8|2220.4|2220.1|2220.6|2220.3|2220|2219.7|5
1639382530000|2021-12-13 08:02:10|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|1
1639382540000|2021-12-13 08:02:20|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639382550000|2021-12-13 08:02:30|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|25
1639382560000|2021-12-13 08:02:40|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.6|2219.3|7
1639382570000|2021-12-13 08:02:50|2219.9|2219.6|2219.6|2219.3|2220|2219.7|2219.5|2219.2|5
1639382580000|2021-12-13 08:03:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|11
1639382590000|2021-12-13 08:03:10|2219.6|2219.3|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|5
1639382600000|2021-12-13 08:03:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.4|2219.1|20
1639382610000|2021-12-13 08:03:30|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|5
1639382620000|2021-12-13 08:03:40|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|1
1639382630000|2021-12-13 08:03:50|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|4
1639382640000|2021-12-13 08:04:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|4
1639382650000|2021-12-13 08:04:10|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|0
1639382660000|2021-12-13 08:04:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1639382670000|2021-12-13 08:04:30|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|1
1639382680000|2021-12-13 08:04:40|2219.7|2219.4|2219.3|2219|2219.7|2219.4|2219.3|2219|5
1639382690000|2021-12-13 08:04:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|0
1639382700000|2021-12-13 08:05:00|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|0
1639382710000|2021-12-13 08:05:10|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|6
1639382720000|2021-12-13 08:05:20|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.8|2219.5|1
1639382730000|2021-12-13 08:05:30|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.8|2219.5|3
1639382740000|2021-12-13 08:05:40|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|11
1639382750000|2021-12-13 08:05:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639382760000|2021-12-13 08:06:00|2219.9|2219.6|2219.3|2219|2220|2219.7|2219.3|2219|7
1639382770000|2021-12-13 08:06:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|2
1639382780000|2021-12-13 08:06:20|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|6
1639382790000|2021-12-13 08:06:30|2219|2218.7|2219.1|2218.8|2219.3|2219|2219|2218.7|5
1639382800000|2021-12-13 08:06:40|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|7
1639382810000|2021-12-13 08:06:50|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|2
1639382820000|2021-12-13 08:07:00|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|16
1639382830000|2021-12-13 08:07:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|6
1639382840000|2021-12-13 08:07:20|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|1
1639382850000|2021-12-13 08:07:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|9
1639382860000|2021-12-13 08:07:40|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2219|2218.7|4
1639382870000|2021-12-13 08:07:50|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.8|2218.5|4
1639382880000|2021-12-13 08:08:00|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|5
1639382890000|2021-12-13 08:08:10|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|1
1639382900000|2021-12-13 08:08:20|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|1
1639382910000|2021-12-13 08:08:30|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.3|2218|11
1639382920000|2021-12-13 08:08:40|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|8
1639382930000|2021-12-13 08:08:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2217.9|2217.6|4
1639382940000|2021-12-13 08:09:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|3
1639382950000|2021-12-13 08:09:10|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|5
1639382960000|2021-12-13 08:09:20|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|6
1639382970000|2021-12-13 08:09:30|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|18
1639382980000|2021-12-13 08:09:40|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|11
1639382990000|2021-12-13 08:09:50|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|3
1639383000000|2021-12-13 08:10:00|2217.4|2217.1|2218.3|2218|2218.3|2218|2217.4|2217.1|29
1639383010000|2021-12-13 08:10:10|2218.2|2217.9|2218.4|2218.1|2218.7|2218.4|2218.1|2217.8|17
1639383020000|2021-12-13 08:10:20|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|18
1639383030000|2021-12-13 08:10:30|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|17
1639383040000|2021-12-13 08:10:40|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|15
1639383050000|2021-12-13 08:10:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|10
1639383060000|2021-12-13 08:11:00|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|4
1639383070000|2021-12-13 08:11:10|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|13
1639383080000|2021-12-13 08:11:20|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|1
1639383090000|2021-12-13 08:11:30|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|18
1639383100000|2021-12-13 08:11:40|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|4
1639383110000|2021-12-13 08:11:50|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|3
1639383120000|2021-12-13 08:12:00|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|7
1639383130000|2021-12-13 08:12:10|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.7|2218.4|7
1639383140000|2021-12-13 08:12:20|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|4
1639383150000|2021-12-13 08:12:30|2219.1|2218.8|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|5
1639383160000|2021-12-13 08:12:40|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|16
1639383170000|2021-12-13 08:12:50|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|3
1639383180000|2021-12-13 08:13:00|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|11
1639383190000|2021-12-13 08:13:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|1
1639383200000|2021-12-13 08:13:20|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.7|2218.4|8
1639383210000|2021-12-13 08:13:30|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|13
1639383220000|2021-12-13 08:13:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639383230000|2021-12-13 08:13:50|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.8|2218.5|12
1639383240000|2021-12-13 08:14:00|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.7|2218.4|6
1639383250000|2021-12-13 08:14:10|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|11
1639383260000|2021-12-13 08:14:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|1
1639383270000|2021-12-13 08:14:30|2218.8|2218.5|2218.8|2218.5|2219|2218.7|2218.8|2218.5|4
1639383280000|2021-12-13 08:14:40|||||||||9
1639383290000|2021-12-13 08:14:50|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|6
1639383300000|2021-12-13 08:15:00|2219|2218.7|2219|2218.7|2219.2|2218.9|2219|2218.7|7
1639383310000|2021-12-13 08:15:10|2219.1|2218.8|2219.3|2219|2219.3|2219|2219|2218.7|13
1639383320000|2021-12-13 08:15:20|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|0
1639383330000|2021-12-13 08:15:30|2219.4|2219.1|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|44
1639383340000|2021-12-13 08:15:40|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|2
1639383350000|2021-12-13 08:15:50|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|1
1639383360000|2021-12-13 08:16:00|2219.5|2219.2|2219.3|2219|2219.8|2219.5|2218.9|2218.6|42
1639383370000|2021-12-13 08:16:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1639383380000|2021-12-13 08:16:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|43
1639383390000|2021-12-13 08:16:30|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|3
1639383400000|2021-12-13 08:16:40|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|0
1639383410000|2021-12-13 08:16:50|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.8|2219.5|10
1639383420000|2021-12-13 08:17:00|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|9
1639383430000|2021-12-13 08:17:10|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|7
1639383440000|2021-12-13 08:17:20|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|2
1639383450000|2021-12-13 08:17:30|2220.7|2220.4|2221.2|2220.9|2221.3|2221|2220.7|2220.4|3
1639383460000|2021-12-13 08:17:40|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|9
1639383470000|2021-12-13 08:17:50|2221.2|2220.9|2220.9|2220.6|2221.3|2221|2220.9|2220.6|2
1639383480000|2021-12-13 08:18:00|2221|2220.7|2221.4|2221.1|2221.4|2221.1|2220.9|2220.6|13
1639383490000|2021-12-13 08:18:10|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|4
1639383500000|2021-12-13 08:18:20|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|23
1639383510000|2021-12-13 08:18:30|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|0
1639383530000|2021-12-13 08:18:50|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|7
1639383540000|2021-12-13 08:19:00|2221.2|2220.9|2221.3|2221|2221.3|2221|2221|2220.7|18
1639383550000|2021-12-13 08:19:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.3|2221|4
1639383560000|2021-12-13 08:19:20|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|16
1639383570000|2021-12-13 08:19:30|2221.5|2221.2|2221.6|2221.3|2222|2221.7|2221.5|2221.2|31
1639383580000|2021-12-13 08:19:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1639383590000|2021-12-13 08:19:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|19
1639383600000|2021-12-13 08:20:00|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|30
1639383610000|2021-12-13 08:20:10|2221.9|2221.6|2221.4|2221.1|2221.9|2221.6|2221.4|2221.1|7
1639383620000|2021-12-13 08:20:20|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|3
1639383630000|2021-12-13 08:20:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|6
1639383640000|2021-12-13 08:20:40|2221.7|2221.4|2221.8|2221.5|2222|2221.7|2221.7|2221.4|3
1639383650000|2021-12-13 08:20:50|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.7|2221.4|22
1639383660000|2021-12-13 08:21:00|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2221.9|2221.6|34
1639383670000|2021-12-13 08:21:10|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2222.1|2221.8|1
1639383680000|2021-12-13 08:21:20|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|4
1639383690000|2021-12-13 08:21:30|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|2
1639383700000|2021-12-13 08:21:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1639383710000|2021-12-13 08:21:50|2222.1|2221.8|2221.7|2221.4|2222.1|2221.8|2221.7|2221.4|2
1639383720000|2021-12-13 08:22:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|3
1639383730000|2021-12-13 08:22:10|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|0
1639383740000|2021-12-13 08:22:20|2222.2|2221.9|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|7
1639383750000|2021-12-13 08:22:30|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|3
1639383760000|2021-12-13 08:22:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|1
1639383770000|2021-12-13 08:22:50|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|1
1639383780000|2021-12-13 08:23:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|8
1639383790000|2021-12-13 08:23:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|0
1639383800000|2021-12-13 08:23:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1639383810000|2021-12-13 08:23:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|5
1639383820000|2021-12-13 08:23:40|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|10
1639383830000|2021-12-13 08:23:50|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.3|2223|21
1639383840000|2021-12-13 08:24:00|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|9
1639383850000|2021-12-13 08:24:10|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|4
1639383860000|2021-12-13 08:24:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|3
1639383870000|2021-12-13 08:24:30|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|6
1639383880000|2021-12-13 08:24:40|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2222.9|2222.6|9
1639383890000|2021-12-13 08:24:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|28
1639383900000|2021-12-13 08:25:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|0
1639383910000|2021-12-13 08:25:10|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|4
1639383920000|2021-12-13 08:25:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|13
1639383930000|2021-12-13 08:25:30|2222.5|2222.2|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|7
1639383940000|2021-12-13 08:25:40|2222.1|2221.8|2222.3|2222|2222.4|2222.1|2222.1|2221.8|4
1639383950000|2021-12-13 08:25:50|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.3|2222|1
1639383960000|2021-12-13 08:26:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|3
1639383970000|2021-12-13 08:26:10|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|3
1639383980000|2021-12-13 08:26:20|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|1
1639383990000|2021-12-13 08:26:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|4
1639384000000|2021-12-13 08:26:40|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|1
1639384010000|2021-12-13 08:26:50|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|2
1639384020000|2021-12-13 08:27:00|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|0
1639384030000|2021-12-13 08:27:10|2222.5|2222.2|2222|2221.7|2222.6|2222.3|2222|2221.7|2
1639384040000|2021-12-13 08:27:20|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|0
1639384060000|2021-12-13 08:27:40|2221.9|2221.6|2221.6|2221.3|2222|2221.7|2221.6|2221.3|1
1639384070000|2021-12-13 08:27:50|2221.5|2221.2|2221.2|2220.9|2221.6|2221.3|2221.2|2220.9|5
1639384080000|2021-12-13 08:28:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|6
1639384090000|2021-12-13 08:28:10|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|3
1639384100000|2021-12-13 08:28:20|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639384110000|2021-12-13 08:28:30|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|1
1639384120000|2021-12-13 08:28:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|1
1639384130000|2021-12-13 08:28:50|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221|2220.7|12
1639384140000|2021-12-13 08:29:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.2|2220.9|1
1639384150000|2021-12-13 08:29:10|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|0
1639384160000|2021-12-13 08:29:20|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|0
1639384170000|2021-12-13 08:29:30|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|0
1639384180000|2021-12-13 08:29:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.8|2221.5|2
1639384190000|2021-12-13 08:29:50|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1639384200000|2021-12-13 08:30:00|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.4|2221.1|7
1639384210000|2021-12-13 08:30:10|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1639384220000|2021-12-13 08:30:20|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|12
1639384230000|2021-12-13 08:30:30|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|23
1639384240000|2021-12-13 08:30:40|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639384250000|2021-12-13 08:30:50|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|1
1639384260000|2021-12-13 08:31:00|2220.9|2220.6|2220.7|2220.4|2221|2220.7|2220.6|2220.3|1
1639384270000|2021-12-13 08:31:10|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|2
1639384280000|2021-12-13 08:31:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|1
1639384290000|2021-12-13 08:31:30|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|0
1639384300000|2021-12-13 08:31:40|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|3
1639384310000|2021-12-13 08:31:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1639384320000|2021-12-13 08:32:00|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|0
1639384330000|2021-12-13 08:32:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1639384340000|2021-12-13 08:32:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1639384350000|2021-12-13 08:32:30|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|3
1639384360000|2021-12-13 08:32:40|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|2
1639384370000|2021-12-13 08:32:50|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1639384380000|2021-12-13 08:33:00|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|2
1639384390000|2021-12-13 08:33:10|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.5|2222.2|5
1639384400000|2021-12-13 08:33:20|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|0
1639384410000|2021-12-13 08:33:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|0
1639384420000|2021-12-13 08:33:40|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|0
1639384430000|2021-12-13 08:33:50|2222.7|2222.4|2222.9|2222.6|2223|2222.7|2222.7|2222.4|3
1639384440000|2021-12-13 08:34:00|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|1
1639384450000|2021-12-13 08:34:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|0
1639384460000|2021-12-13 08:34:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|1
1639384470000|2021-12-13 08:34:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1639384480000|2021-12-13 08:34:40|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1639384490000|2021-12-13 08:34:50|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1639384500000|2021-12-13 08:35:00|2222.7|2222.4|2222.9|2222.6|2223|2222.7|2222.7|2222.4|2
1639384520000|2021-12-13 08:35:20|2223|2222.7|2223.3|2223|2223.3|2223|2222.9|2222.6|6
1639384530000|2021-12-13 08:35:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|5
1639384540000|2021-12-13 08:35:40|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.7|2222.4|3
1639384550000|2021-12-13 08:35:50|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|0
1639384560000|2021-12-13 08:36:00|2222.6|2222.3|2222.9|2222.6|2223.1|2222.8|2222.6|2222.3|0
1639384570000|2021-12-13 08:36:10|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1639384580000|2021-12-13 08:36:20|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1639384590000|2021-12-13 08:36:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1639384600000|2021-12-13 08:36:40|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|0
1639384610000|2021-12-13 08:36:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|1
1639384620000|2021-12-13 08:37:00|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639384630000|2021-12-13 08:37:10|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|2
1639384640000|2021-12-13 08:37:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639384650000|2021-12-13 08:37:30|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639384660000|2021-12-13 08:37:40|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|0
1639384670000|2021-12-13 08:37:50|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|0
1639384680000|2021-12-13 08:38:00|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|0
1639384690000|2021-12-13 08:38:10|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|1
1639384700000|2021-12-13 08:38:20|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.7|2222.4|2
1639384710000|2021-12-13 08:38:30|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|0
1639384720000|2021-12-13 08:38:40|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1639384730000|2021-12-13 08:38:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1639384740000|2021-12-13 08:39:00|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|2
1639384750000|2021-12-13 08:39:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|1
1639384760000|2021-12-13 08:39:20|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|1
1639384770000|2021-12-13 08:39:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|5
1639384780000|2021-12-13 08:39:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|1
1639384790000|2021-12-13 08:39:50|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|5
1639384800000|2021-12-13 08:40:00|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.4|2222.1|4
1639384810000|2021-12-13 08:40:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639384820000|2021-12-13 08:40:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|8
1639384830000|2021-12-13 08:40:30|2222.7|2222.4|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|5
1639384840000|2021-12-13 08:40:40|2222.3|2222|2222.4|2222.1|2222.6|2222.3|2222.3|2222|1
1639384850000|2021-12-13 08:40:50|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|3
1639384860000|2021-12-13 08:41:00|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|0
1639384870000|2021-12-13 08:41:10|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.1|2221.8|5
1639384880000|2021-12-13 08:41:20|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|0
1639384890000|2021-12-13 08:41:30|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|0
1639384900000|2021-12-13 08:41:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1639384910000|2021-12-13 08:41:50|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|71
1639384920000|2021-12-13 08:42:00|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.7|2221.4|0
1639384940000|2021-12-13 08:42:20|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|1
1639384950000|2021-12-13 08:42:30|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|2
1639384960000|2021-12-13 08:42:40|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.7|2221.4|1
1639384970000|2021-12-13 08:42:50|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|0
1639384980000|2021-12-13 08:43:00|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1639384990000|2021-12-13 08:43:10|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|225
1639385000000|2021-12-13 08:43:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1639385010000|2021-12-13 08:43:30|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1639385020000|2021-12-13 08:43:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1639385030000|2021-12-13 08:43:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|0
1639385040000|2021-12-13 08:44:00|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|3
1639385050000|2021-12-13 08:44:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|7
1639385060000|2021-12-13 08:44:20|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|0
1639385070000|2021-12-13 08:44:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|1
1639385080000|2021-12-13 08:44:40|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|64
1639385090000|2021-12-13 08:44:50|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|0
1639385100000|2021-12-13 08:45:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|5
1639385110000|2021-12-13 08:45:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|50
1639385120000|2021-12-13 08:45:20|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1639385130000|2021-12-13 08:45:30|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|2
1639385140000|2021-12-13 08:45:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|2
1639385150000|2021-12-13 08:45:50|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|10
1639385160000|2021-12-13 08:46:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1639385170000|2021-12-13 08:46:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|6
1639385180000|2021-12-13 08:46:20|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|0
1639385200000|2021-12-13 08:46:40|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1639385210000|2021-12-13 08:46:50|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|51
1639385220000|2021-12-13 08:47:00|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|3
1639385230000|2021-12-13 08:47:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|1
1639385240000|2021-12-13 08:47:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639385250000|2021-12-13 08:47:30|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1639385260000|2021-12-13 08:47:40|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|6
1639385270000|2021-12-13 08:47:50|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|0
1639385280000|2021-12-13 08:48:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|1
1639385290000|2021-12-13 08:48:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1639385300000|2021-12-13 08:48:20|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1639385310000|2021-12-13 08:48:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1639385340000|2021-12-13 08:49:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639385350000|2021-12-13 08:49:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1639385360000|2021-12-13 08:49:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|0
1639385370000|2021-12-13 08:49:30|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|1
1639385380000|2021-12-13 08:49:40|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|1
1639385390000|2021-12-13 08:49:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1639385400000|2021-12-13 08:50:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1639385410000|2021-12-13 08:50:10|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|2
1639385430000|2021-12-13 08:50:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1639385440000|2021-12-13 08:50:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|1
1639385450000|2021-12-13 08:50:50|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|4
1639385460000|2021-12-13 08:51:00|||||||||128
1639385470000|2021-12-13 08:51:10|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|25
1639385480000|2021-12-13 08:51:20|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.2|2221.9|6
1639385490000|2021-12-13 08:51:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1639385500000|2021-12-13 08:51:40|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.3|2222|8
1639385510000|2021-12-13 08:51:50|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|0
1639385520000|2021-12-13 08:52:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1639385530000|2021-12-13 08:52:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|0
1639385540000|2021-12-13 08:52:20|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1639385550000|2021-12-13 08:52:30|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|0
1639385560000|2021-12-13 08:52:40|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.8|2222.5|8
1639385570000|2021-12-13 08:52:50|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|0
1639385580000|2021-12-13 08:53:00|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639385590000|2021-12-13 08:53:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|3
1639385600000|2021-12-13 08:53:20|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|2
1639385620000|2021-12-13 08:53:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639385630000|2021-12-13 08:53:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1639385640000|2021-12-13 08:54:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|5
1639385650000|2021-12-13 08:54:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|1
1639385660000|2021-12-13 08:54:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|292
1639385670000|2021-12-13 08:54:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1639385680000|2021-12-13 08:54:40|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.6|2222.3|3
1639385690000|2021-12-13 08:54:50|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|1
1639385700000|2021-12-13 08:55:00|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|2
1639385730000|2021-12-13 08:55:30|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1639385740000|2021-12-13 08:55:40|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|1
1639385760000|2021-12-13 08:56:00|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1639385770000|2021-12-13 08:56:10|2222.4|2222.1|2221.6|2221.3|2222.4|2222.1|2221.6|2221.3|4
1639385780000|2021-12-13 08:56:20|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|0
1639385790000|2021-12-13 08:56:30|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|2
1639385800000|2021-12-13 08:56:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221|2220.7|4
1639385810000|2021-12-13 08:56:50|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|3
1639385820000|2021-12-13 08:57:00|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|1
1639385830000|2021-12-13 08:57:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639385850000|2021-12-13 08:57:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1639385860000|2021-12-13 08:57:40|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|8
1639385870000|2021-12-13 08:57:50|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639385880000|2021-12-13 08:58:00|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639385890000|2021-12-13 08:58:10|2221.1|2220.8|2220.6|2220.3|2221.1|2220.8|2220.6|2220.3|2
1639385900000|2021-12-13 08:58:20|2220.7|2220.4|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|10
1639385910000|2021-12-13 08:58:30|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|1
1639385920000|2021-12-13 08:58:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1639385930000|2021-12-13 08:58:50|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.9|2220.6|1
1639385940000|2021-12-13 08:59:00|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|0
1639385960000|2021-12-13 08:59:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|0
1639385970000|2021-12-13 08:59:30|||||||||1
1639385990000|2021-12-13 08:59:50|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|1
1639386000000|2021-12-13 09:00:00|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2220.3|2220|2
1639386010000|2021-12-13 09:00:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|4
1639386020000|2021-12-13 09:00:20|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|0
1639386030000|2021-12-13 09:00:30|2220.3|2220|2220.3|2220|2220.3|2220|2220.1|2219.8|3
1639386040000|2021-12-13 09:00:40|2220.2|2219.9|2220.1|2219.8|2220.3|2220|2220.1|2219.8|1
1639386050000|2021-12-13 09:00:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1639386060000|2021-12-13 09:01:00|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.2|2219.9|3
1639386070000|2021-12-13 09:01:10|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|93
1639386080000|2021-12-13 09:01:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|5
1639386090000|2021-12-13 09:01:30|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639386100000|2021-12-13 09:01:40|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|9
1639386110000|2021-12-13 09:01:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1639386120000|2021-12-13 09:02:00|2220.3|2220|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|2
1639386130000|2021-12-13 09:02:10|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1639386140000|2021-12-13 09:02:20|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.3|2220|1
1639386150000|2021-12-13 09:02:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|4
1639386170000|2021-12-13 09:02:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|3
1639386180000|2021-12-13 09:03:00|2220.4|2220.1|2221|2220.7|2221|2220.7|2220.4|2220.1|19
1639386190000|2021-12-13 09:03:10|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|3
1639386200000|2021-12-13 09:03:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|11
1639386210000|2021-12-13 09:03:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|3
1639386220000|2021-12-13 09:03:40|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|8
1639386230000|2021-12-13 09:03:50|2221.4|2221.1|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|3
1639386240000|2021-12-13 09:04:00|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|1
1639386250000|2021-12-13 09:04:10|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|0
1639386260000|2021-12-13 09:04:20|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|4
1639386270000|2021-12-13 09:04:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|2
1639386280000|2021-12-13 09:04:40|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|17
1639386290000|2021-12-13 09:04:50|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|0
1639386300000|2021-12-13 09:05:00|2222.3|2222|2221.6|2221.3|2222.3|2222|2221.6|2221.3|7
1639386310000|2021-12-13 09:05:10|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|25
1639386320000|2021-12-13 09:05:20|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|1
1639386330000|2021-12-13 09:05:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|4
1639386340000|2021-12-13 09:05:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1639386350000|2021-12-13 09:05:50|||||||||1
1639386360000|2021-12-13 09:06:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.7|2221.4|11
1639386370000|2021-12-13 09:06:10|2221.7|2221.4|2221.2|2220.9|2221.8|2221.5|2221.2|2220.9|1
1639386380000|2021-12-13 09:06:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1639386390000|2021-12-13 09:06:30|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1639386400000|2021-12-13 09:06:40|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|2
1639386410000|2021-12-13 09:06:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221|2220.7|1
1639386420000|2021-12-13 09:07:00|2221.3|2221|2221.2|2220.9|2221.3|2221|2221|2220.7|0
1639386430000|2021-12-13 09:07:10|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|1
1639386440000|2021-12-13 09:07:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1639386450000|2021-12-13 09:07:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1639386460000|2021-12-13 09:07:40|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|5
1639386470000|2021-12-13 09:07:50|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|1
1639386480000|2021-12-13 09:08:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|1
1639386490000|2021-12-13 09:08:10|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|1
1639386500000|2021-12-13 09:08:20|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.9|2220.6|0
1639386510000|2021-12-13 09:08:30|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|2
1639386520000|2021-12-13 09:08:40|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639386530000|2021-12-13 09:08:50|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639386540000|2021-12-13 09:09:00|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2220.9|2220.6|3
1639386550000|2021-12-13 09:09:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|2
1639386560000|2021-12-13 09:09:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|100
1639386570000|2021-12-13 09:09:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1639386580000|2021-12-13 09:09:40|||||||||2
1639386590000|2021-12-13 09:09:50|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|1
1639386600000|2021-12-13 09:10:00|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|1
1639386610000|2021-12-13 09:10:10|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221|2220.7|2
1639386620000|2021-12-13 09:10:20|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|3
1639386630000|2021-12-13 09:10:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|4
1639386640000|2021-12-13 09:10:40|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|5
1639386650000|2021-12-13 09:10:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1639386660000|2021-12-13 09:11:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1639386670000|2021-12-13 09:11:10|2221.7|2221.4|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|4
1639386680000|2021-12-13 09:11:20|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|5
1639386690000|2021-12-13 09:11:30|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1639386700000|2021-12-13 09:11:40|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|16
1639386710000|2021-12-13 09:11:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1639386720000|2021-12-13 09:12:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|11
1639386730000|2021-12-13 09:12:10|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|1
1639386740000|2021-12-13 09:12:20|2222.8|2222.5|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|3
1639386750000|2021-12-13 09:12:30|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|4
1639386760000|2021-12-13 09:12:40|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|0
1639386770000|2021-12-13 09:12:50|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|1
1639386780000|2021-12-13 09:13:00|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|13
1639386790000|2021-12-13 09:13:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|7
1639386800000|2021-12-13 09:13:20|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|2
1639386810000|2021-12-13 09:13:30|2223.3|2223|2223.6|2223.3|2223.8|2223.5|2223.3|2223|13
1639386820000|2021-12-13 09:13:40|2223.7|2223.4|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|0
1639386830000|2021-12-13 09:13:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1639386840000|2021-12-13 09:14:00|2223.7|2223.4|2223.9|2223.6|2224|2223.7|2223.7|2223.4|3
1639386850000|2021-12-13 09:14:10|2224|2223.7|2224.2|2223.9|2224.3|2224|2224|2223.7|19
1639386860000|2021-12-13 09:14:20|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|6
1639386870000|2021-12-13 09:14:30|2224.6|2224.3|2224|2223.7|2224.6|2224.3|2224|2223.7|17
1639386880000|2021-12-13 09:14:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|3
1639386890000|2021-12-13 09:14:50|2224.1|2223.8|2224.3|2224|2224.3|2224|2224|2223.7|1
1639386900000|2021-12-13 09:15:00|2224.4|2224.1|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|4
1639386910000|2021-12-13 09:15:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1639386920000|2021-12-13 09:15:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|9
1639386930000|2021-12-13 09:15:30|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|10
1639386940000|2021-12-13 09:15:40|2224.9|2224.6|2224.6|2224.3|2225|2224.7|2224.6|2224.3|6
1639386950000|2021-12-13 09:15:50|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|8
1639386960000|2021-12-13 09:16:00|2224.5|2224.2|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|14
1639386970000|2021-12-13 09:16:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1639386980000|2021-12-13 09:16:20|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|0
1639386990000|2021-12-13 09:16:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|6
1639387000000|2021-12-13 09:16:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1639387010000|2021-12-13 09:16:50|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1639387020000|2021-12-13 09:17:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1639387030000|2021-12-13 09:17:10|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|2
1639387040000|2021-12-13 09:17:20|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|3
1639387050000|2021-12-13 09:17:30|||||||||1
1639387060000|2021-12-13 09:17:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|3
1639387070000|2021-12-13 09:17:50|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|0
1639387080000|2021-12-13 09:18:00|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1639387090000|2021-12-13 09:18:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639387100000|2021-12-13 09:18:20|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|0
1639387110000|2021-12-13 09:18:30|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.8|2224.5|0
1639387120000|2021-12-13 09:18:40|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|12
1639387140000|2021-12-13 09:19:00|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|3
1639387150000|2021-12-13 09:19:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1639387160000|2021-12-13 09:19:20|2224.8|2224.5|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|6
1639387170000|2021-12-13 09:19:30|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|1
1639387180000|2021-12-13 09:19:40|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|0
1639387190000|2021-12-13 09:19:50|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.7|2224.4|1
1639387200000|2021-12-13 09:20:00|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|1
1639387210000|2021-12-13 09:20:10|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|2
1639387220000|2021-12-13 09:20:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|4
1639387230000|2021-12-13 09:20:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1639387240000|2021-12-13 09:20:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|63
1639387250000|2021-12-13 09:20:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1639387260000|2021-12-13 09:21:00|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|33
1639387270000|2021-12-13 09:21:10|||||||||46
1639387280000|2021-12-13 09:21:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|14
1639387290000|2021-12-13 09:21:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1639387300000|2021-12-13 09:21:40|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|2
1639387310000|2021-12-13 09:21:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|58
1639387320000|2021-12-13 09:22:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|4
1639387330000|2021-12-13 09:22:10|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|3
1639387340000|2021-12-13 09:22:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|8
1639387350000|2021-12-13 09:22:30|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|2
1639387360000|2021-12-13 09:22:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|5
1639387380000|2021-12-13 09:23:00|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2225|2224.7|8
1639387390000|2021-12-13 09:23:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1639387400000|2021-12-13 09:23:20|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|3
1639387410000|2021-12-13 09:23:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|0
1639387420000|2021-12-13 09:23:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|7
1639387430000|2021-12-13 09:23:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|3
1639387440000|2021-12-13 09:24:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|2
1639387460000|2021-12-13 09:24:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|5
1639387470000|2021-12-13 09:24:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1639387480000|2021-12-13 09:24:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639387490000|2021-12-13 09:24:50|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|1
1639387500000|2021-12-13 09:25:00|2224.6|2224.3|2224.4|2224.1|2224.7|2224.4|2224.2|2223.9|6
1639387510000|2021-12-13 09:25:10|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|2
1639387520000|2021-12-13 09:25:20|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|8
1639387530000|2021-12-13 09:25:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1639387540000|2021-12-13 09:25:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|4
1639387550000|2021-12-13 09:25:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1639387560000|2021-12-13 09:26:00|2223.9|2223.6|2224.3|2224|2224.4|2224.1|2223.9|2223.6|3
1639387570000|2021-12-13 09:26:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.3|2224|3
1639387580000|2021-12-13 09:26:20|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|4
1639387590000|2021-12-13 09:26:30|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|6
1639387600000|2021-12-13 09:26:40|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|2
1639387610000|2021-12-13 09:26:50|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.3|2224|1
1639387620000|2021-12-13 09:27:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|3
1639387630000|2021-12-13 09:27:10|2224.3|2224|2224.3|2224|2224.5|2224.2|2224.3|2224|53
1639387640000|2021-12-13 09:27:20|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|3
1639387650000|2021-12-13 09:27:30|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224|2223.7|1
1639387660000|2021-12-13 09:27:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224|2223.7|2
1639387670000|2021-12-13 09:27:50|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.6|2223.3|5
1639387680000|2021-12-13 09:28:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|4
1639387690000|2021-12-13 09:28:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|100
1639387700000|2021-12-13 09:28:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1639387710000|2021-12-13 09:28:30|||||||||2
1639387720000|2021-12-13 09:28:40|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.3|2223|4
1639387730000|2021-12-13 09:28:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1639387740000|2021-12-13 09:29:00|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1639387750000|2021-12-13 09:29:10|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1639387760000|2021-12-13 09:29:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|5
1639387770000|2021-12-13 09:29:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|4
1639387780000|2021-12-13 09:29:40|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.8|2223.5|0
1639387790000|2021-12-13 09:29:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1639387800000|2021-12-13 09:30:00|2224.6|2224.3|2224.5|2224.2|2224.8|2224.5|2224.5|2224.2|10
1639387810000|2021-12-13 09:30:10|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|3
1639387820000|2021-12-13 09:30:20|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|0
1639387830000|2021-12-13 09:30:30|2224.5|2224.2|2224.9|2224.6|2225|2224.7|2224.5|2224.2|3
1639387840000|2021-12-13 09:30:40|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|20
1639387850000|2021-12-13 09:30:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|5
1639387860000|2021-12-13 09:31:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|5
1639387870000|2021-12-13 09:31:10|2225|2224.7|2224.4|2224.1|2225|2224.7|2224.4|2224.1|1
1639387880000|2021-12-13 09:31:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1639387890000|2021-12-13 09:31:30|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|0
1639387900000|2021-12-13 09:31:40|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.6|2224.3|2
1639387910000|2021-12-13 09:31:50|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1639387920000|2021-12-13 09:32:00|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.4|2224.1|52
1639387930000|2021-12-13 09:32:10|2224.4|2224.1|2225|2224.7|2225|2224.7|2224.4|2224.1|1
1639387940000|2021-12-13 09:32:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1639387950000|2021-12-13 09:32:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1639387960000|2021-12-13 09:32:40|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|3
1639387970000|2021-12-13 09:32:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1639387980000|2021-12-13 09:33:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1639387990000|2021-12-13 09:33:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|4
1639388000000|2021-12-13 09:33:20|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|0
1639388020000|2021-12-13 09:33:40|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|5
1639388030000|2021-12-13 09:33:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1639388040000|2021-12-13 09:34:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|9
1639388050000|2021-12-13 09:34:10|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|2
1639388060000|2021-12-13 09:34:20|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|1
1639388070000|2021-12-13 09:34:30|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|3
1639388080000|2021-12-13 09:34:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1639388090000|2021-12-13 09:34:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1639388100000|2021-12-13 09:35:00|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|0
1639388110000|2021-12-13 09:35:10|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|5
1639388120000|2021-12-13 09:35:20|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.8|2223.5|4
1639388130000|2021-12-13 09:35:30|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|2
1639388140000|2021-12-13 09:35:40|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|5
1639388150000|2021-12-13 09:35:50|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|6
1639388160000|2021-12-13 09:36:00|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639388170000|2021-12-13 09:36:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1639388180000|2021-12-13 09:36:20|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|9
1639388190000|2021-12-13 09:36:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|11
1639388200000|2021-12-13 09:36:40|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|2
1639388210000|2021-12-13 09:36:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1639388220000|2021-12-13 09:37:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|0
1639388230000|2021-12-13 09:37:10|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|2
1639388240000|2021-12-13 09:37:20|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.8|2222.5|3
1639388250000|2021-12-13 09:37:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1639388260000|2021-12-13 09:37:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|20
1639388270000|2021-12-13 09:37:50|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|10
1639388280000|2021-12-13 09:38:00|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|9
1639388290000|2021-12-13 09:38:10|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|36
1639388300000|2021-12-13 09:38:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|34
1639388310000|2021-12-13 09:38:30|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|88
1639388320000|2021-12-13 09:38:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|6
1639388330000|2021-12-13 09:38:50|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|5
1639388340000|2021-12-13 09:39:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639388350000|2021-12-13 09:39:10|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|4
1639388360000|2021-12-13 09:39:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|4
1639388370000|2021-12-13 09:39:30|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|10
1639388380000|2021-12-13 09:39:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1639388390000|2021-12-13 09:39:50|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|0
1639388400000|2021-12-13 09:40:00|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1639388410000|2021-12-13 09:40:10|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.9|2221.6|1
1639388420000|2021-12-13 09:40:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|10
1639388430000|2021-12-13 09:40:30|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1639388440000|2021-12-13 09:40:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1639388450000|2021-12-13 09:40:50|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|6
1639388460000|2021-12-13 09:41:00|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|0
1639388470000|2021-12-13 09:41:10|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|9
1639388490000|2021-12-13 09:41:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|1
1639388500000|2021-12-13 09:41:40|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|0
1639388510000|2021-12-13 09:41:50|||||||||1
1639388520000|2021-12-13 09:42:00|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|3
1639388530000|2021-12-13 09:42:10|2222.1|2221.8|2221.8|2221.5|2222.2|2221.9|2221.7|2221.4|9
1639388540000|2021-12-13 09:42:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|3
1639388550000|2021-12-13 09:42:30|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|0
1639388560000|2021-12-13 09:42:40|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|1
1639388570000|2021-12-13 09:42:50|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|1
1639388580000|2021-12-13 09:43:00|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1639388590000|2021-12-13 09:43:10|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|8
1639388600000|2021-12-13 09:43:20|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|0
1639388610000|2021-12-13 09:43:30|||||||||5
1639388620000|2021-12-13 09:43:40|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.7|2221.4|8
1639388630000|2021-12-13 09:43:50|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1639388640000|2021-12-13 09:44:00|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1639388650000|2021-12-13 09:44:10|||||||||2
1639388660000|2021-12-13 09:44:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1639388670000|2021-12-13 09:44:30|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|0
1639388680000|2021-12-13 09:44:40|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639388690000|2021-12-13 09:44:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|0
1639388700000|2021-12-13 09:45:00|2221.6|2221.3|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|2
1639388710000|2021-12-13 09:45:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1639388730000|2021-12-13 09:45:30|2222|2221.7|2221.7|2221.4|2222.1|2221.8|2221.7|2221.4|7
1639388740000|2021-12-13 09:45:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1639388750000|2021-12-13 09:45:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1639388760000|2021-12-13 09:46:00|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|2
1639388770000|2021-12-13 09:46:10|2221.7|2221.4|2221.9|2221.6|2222|2221.7|2221.7|2221.4|0
1639388780000|2021-12-13 09:46:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1639388790000|2021-12-13 09:46:30|||||||||1
1639388800000|2021-12-13 09:46:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|62
1639388810000|2021-12-13 09:46:50|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222|2221.7|3
1639388820000|2021-12-13 09:47:00|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|1
1639388830000|2021-12-13 09:47:10|2222|2221.7|2221.6|2221.3|2222|2221.7|2221.6|2221.3|5
1639388840000|2021-12-13 09:47:20|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|3
1639388850000|2021-12-13 09:47:30|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|3
1639388860000|2021-12-13 09:47:40|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|1
1639388870000|2021-12-13 09:47:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639388880000|2021-12-13 09:48:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1639388890000|2021-12-13 09:48:10|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|0
1639388900000|2021-12-13 09:48:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|0
1639388950000|2021-12-13 09:49:10|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|3
1639388960000|2021-12-13 09:49:20|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1639388970000|2021-12-13 09:49:30|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|4
1639388980000|2021-12-13 09:49:40|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1639388990000|2021-12-13 09:49:50|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|8
1639389000000|2021-12-13 09:50:00|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2221.9|2221.6|1
1639389010000|2021-12-13 09:50:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1639389030000|2021-12-13 09:50:30|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1639389040000|2021-12-13 09:50:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1639389050000|2021-12-13 09:50:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|2
1639389070000|2021-12-13 09:51:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1639389080000|2021-12-13 09:51:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1639389090000|2021-12-13 09:51:30|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|21
1639389100000|2021-12-13 09:51:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1639389110000|2021-12-13 09:51:50|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|0
1639389120000|2021-12-13 09:52:00|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|1
1639389130000|2021-12-13 09:52:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639389140000|2021-12-13 09:52:20|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|1
1639389150000|2021-12-13 09:52:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|1
1639389160000|2021-12-13 09:52:40|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|7
1639389170000|2021-12-13 09:52:50|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|4
1639389180000|2021-12-13 09:53:00|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.2|2221.9|1
1639389200000|2021-12-13 09:53:20|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|0
1639389210000|2021-12-13 09:53:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|35
1639389220000|2021-12-13 09:53:40|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|0
1639389240000|2021-12-13 09:54:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|4
1639389260000|2021-12-13 09:54:20|2221.9|2221.6|2221.4|2221.1|2221.9|2221.6|2221.4|2221.1|6
1639389270000|2021-12-13 09:54:30|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|0
1639389280000|2021-12-13 09:54:40|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|1
1639389290000|2021-12-13 09:54:50|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|0
1639389300000|2021-12-13 09:55:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|3
1639389310000|2021-12-13 09:55:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|0
1639389320000|2021-12-13 09:55:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.8|2221.5|2
1639389330000|2021-12-13 09:55:30|2221.8|2221.5|2221.6|2221.3|2221.8|2221.5|2221.6|2221.3|1
1639389340000|2021-12-13 09:55:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|34
1639389350000|2021-12-13 09:55:50|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639389360000|2021-12-13 09:56:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|1
1639389380000|2021-12-13 09:56:20|2221.3|2221|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|14
1639389390000|2021-12-13 09:56:30|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1639389400000|2021-12-13 09:56:40|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|2
1639389410000|2021-12-13 09:56:50|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|3
1639389420000|2021-12-13 09:57:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1639389430000|2021-12-13 09:57:10|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|0
1639389440000|2021-12-13 09:57:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|2
1639389450000|2021-12-13 09:57:30|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639389470000|2021-12-13 09:57:50|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|1
1639389480000|2021-12-13 09:58:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1639389490000|2021-12-13 09:58:10|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|19
1639389500000|2021-12-13 09:58:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221|2220.7|5
1639389510000|2021-12-13 09:58:30|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1639389520000|2021-12-13 09:58:40|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1639389530000|2021-12-13 09:58:50|||||||||2
1639389540000|2021-12-13 09:59:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1639389550000|2021-12-13 09:59:10|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|1
1639389560000|2021-12-13 09:59:20|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|1
1639389570000|2021-12-13 09:59:30|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|1
1639389580000|2021-12-13 09:59:40|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|2
1639389590000|2021-12-13 09:59:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|0
1639389600000|2021-12-13 10:00:00|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|2
1639389610000|2021-12-13 10:00:10|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.7|2221.4|0
1639389620000|2021-12-13 10:00:20|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|1
1639389630000|2021-12-13 10:00:30|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|5
1639389640000|2021-12-13 10:00:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|5
1639389650000|2021-12-13 10:00:50|2222.1|2221.8|2221.7|2221.4|2222.2|2221.9|2221.7|2221.4|6
1639389660000|2021-12-13 10:01:00|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|3
1639389670000|2021-12-13 10:01:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|6
1639389680000|2021-12-13 10:01:20|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|2
1639389690000|2021-12-13 10:01:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1639389700000|2021-12-13 10:01:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|6
1639389710000|2021-12-13 10:01:50|2221.9|2221.6|2221.6|2221.3|2222.1|2221.8|2221.5|2221.2|2
1639389720000|2021-12-13 10:02:00|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|0
1639389740000|2021-12-13 10:02:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639389750000|2021-12-13 10:02:30|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1639389760000|2021-12-13 10:02:40|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1639389770000|2021-12-13 10:02:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|3
1639389780000|2021-12-13 10:03:00|2221.6|2221.3|2222.4|2222.1|2222.4|2222.1|2221.6|2221.3|8
1639389790000|2021-12-13 10:03:10|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.2|2221.9|0
1639389800000|2021-12-13 10:03:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|1
1639389810000|2021-12-13 10:03:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.2|2221.9|0
1639389820000|2021-12-13 10:03:40|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.1|2221.8|5
1639389830000|2021-12-13 10:03:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1639389840000|2021-12-13 10:04:00|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|6
1639389850000|2021-12-13 10:04:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|2
1639389860000|2021-12-13 10:04:20|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1639389880000|2021-12-13 10:04:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|3
1639389890000|2021-12-13 10:04:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|1
1639389900000|2021-12-13 10:05:00|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|4
1639389910000|2021-12-13 10:05:10|2222.1|2221.8|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|0
1639389920000|2021-12-13 10:05:20|2222|2221.7|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|2
1639389930000|2021-12-13 10:05:30|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|0
1639389940000|2021-12-13 10:05:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|3
1639389950000|2021-12-13 10:05:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|35
1639389960000|2021-12-13 10:06:00|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1639389970000|2021-12-13 10:06:10|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|6
1639389980000|2021-12-13 10:06:20|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|1
1639389990000|2021-12-13 10:06:30|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639390000000|2021-12-13 10:06:40|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|1
1639390010000|2021-12-13 10:06:50|2221|2220.7|2221|2220.7|2221|2220.7|2220.9|2220.6|2
1639390020000|2021-12-13 10:07:00|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|0
1639390030000|2021-12-13 10:07:10|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.4|2220.1|5
1639390040000|2021-12-13 10:07:20|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|0
1639390050000|2021-12-13 10:07:30|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|1
1639390060000|2021-12-13 10:07:40|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|2
1639390070000|2021-12-13 10:07:50|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|2
1639390080000|2021-12-13 10:08:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|5
1639390090000|2021-12-13 10:08:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639390100000|2021-12-13 10:08:20|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|0
1639390110000|2021-12-13 10:08:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|0
1639390120000|2021-12-13 10:08:40|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|3
1639390130000|2021-12-13 10:08:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639390140000|2021-12-13 10:09:00|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|4
1639390150000|2021-12-13 10:09:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|5
1639390160000|2021-12-13 10:09:20|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|2
1639390170000|2021-12-13 10:09:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|1
1639390180000|2021-12-13 10:09:40|||||||||1
1639390190000|2021-12-13 10:09:50|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|4
1639390200000|2021-12-13 10:10:00|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|1
1639390210000|2021-12-13 10:10:10|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|0
1639390220000|2021-12-13 10:10:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|14
1639390230000|2021-12-13 10:10:30|2220.6|2220.3|2220.3|2220|2220.6|2220.3|2220.3|2220|3
1639390280000|2021-12-13 10:11:20|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|12
1639390290000|2021-12-13 10:11:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639390300000|2021-12-13 10:11:40|2220.5|2220.2|2220.3|2220|2220.6|2220.3|2220.2|2219.9|7
1639390310000|2021-12-13 10:11:50|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.1|2219.8|8
1639390320000|2021-12-13 10:12:00|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|1
1639390330000|2021-12-13 10:12:10|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|44
1639390340000|2021-12-13 10:12:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|19
1639390350000|2021-12-13 10:12:30|2220.2|2219.9|2219.5|2219.2|2220.2|2219.9|2219.4|2219.1|20
1639390360000|2021-12-13 10:12:40|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|3
1639390370000|2021-12-13 10:12:50|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.3|2219|1
1639390380000|2021-12-13 10:13:00|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|1
1639390390000|2021-12-13 10:13:10|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|0
1639390400000|2021-12-13 10:13:20|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|0
1639390410000|2021-12-13 10:13:30|2219.4|2219.1|2219|2218.7|2219.6|2219.3|2219|2218.7|26
1639390420000|2021-12-13 10:13:40|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|6
1639390430000|2021-12-13 10:13:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219|2218.7|2
1639390440000|2021-12-13 10:14:00|2218.9|2218.6|2218.7|2218.4|2219|2218.7|2218.7|2218.4|6
1639390450000|2021-12-13 10:14:10|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|4
1639390460000|2021-12-13 10:14:20|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1639390470000|2021-12-13 10:14:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|0
1639390480000|2021-12-13 10:14:40|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|1
1639390490000|2021-12-13 10:14:50|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|0
1639390500000|2021-12-13 10:15:00|2218.9|2218.6|2218.5|2218.2|2218.9|2218.6|2218.3|2218|6
1639390510000|2021-12-13 10:15:10|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1639390520000|2021-12-13 10:15:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|2
1639390530000|2021-12-13 10:15:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|4
1639390540000|2021-12-13 10:15:40|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|1
1639390550000|2021-12-13 10:15:50|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639390560000|2021-12-13 10:16:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|4
1639390570000|2021-12-13 10:16:10|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|4
1639390580000|2021-12-13 10:16:20|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|1
1639390590000|2021-12-13 10:16:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.1|2217.8|4
1639390600000|2021-12-13 10:16:40|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|3
1639390610000|2021-12-13 10:16:50|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.6|2217.3|9
1639390620000|2021-12-13 10:17:00|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|5
1639390630000|2021-12-13 10:17:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|0
1639390640000|2021-12-13 10:17:20|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|5
1639390650000|2021-12-13 10:17:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1639390660000|2021-12-13 10:17:40|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|3
1639390670000|2021-12-13 10:17:50|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|1
1639390680000|2021-12-13 10:18:00|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.9|2217.6|30
1639390690000|2021-12-13 10:18:10|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|11
1639390700000|2021-12-13 10:18:20|2217.6|2217.3|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|14
1639390710000|2021-12-13 10:18:30|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|836
1639390720000|2021-12-13 10:18:40|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|151
1639390730000|2021-12-13 10:18:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|27
1639390740000|2021-12-13 10:19:00|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639390750000|2021-12-13 10:19:10|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|3
1639390760000|2021-12-13 10:19:20|2218.2|2217.9|2217.8|2217.5|2218.3|2218|2217.7|2217.4|19
1639390770000|2021-12-13 10:19:30|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639390780000|2021-12-13 10:19:40|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|1
1639390790000|2021-12-13 10:19:50|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|1
1639390800000|2021-12-13 10:20:00|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|0
1639390810000|2021-12-13 10:20:10|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2
1639390820000|2021-12-13 10:20:20|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|1
1639390830000|2021-12-13 10:20:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|3
1639390850000|2021-12-13 10:20:50|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|13
1639390860000|2021-12-13 10:21:00|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.4|2218.1|11
1639390870000|2021-12-13 10:21:10|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|4
1639390880000|2021-12-13 10:21:20|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|5
1639390890000|2021-12-13 10:21:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|1
1639390900000|2021-12-13 10:21:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|2
1639390910000|2021-12-13 10:21:50|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|3
1639390920000|2021-12-13 10:22:00|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|2
1639390930000|2021-12-13 10:22:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|3
1639390940000|2021-12-13 10:22:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639390950000|2021-12-13 10:22:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|16
1639390960000|2021-12-13 10:22:40|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|4
1639390970000|2021-12-13 10:22:50|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|1
1639390980000|2021-12-13 10:23:00|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.2|2217.9|3
1639390990000|2021-12-13 10:23:10|2218.4|2218.1|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|1
1639391000000|2021-12-13 10:23:20|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|3
1639391010000|2021-12-13 10:23:30|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|0
1639391020000|2021-12-13 10:23:40|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|1
1639391030000|2021-12-13 10:23:50|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.3|2218|0
1639391040000|2021-12-13 10:24:00|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.3|2218|0
1639391050000|2021-12-13 10:24:10|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|3
1639391060000|2021-12-13 10:24:20|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2217.9|2217.6|3
1639391070000|2021-12-13 10:24:30|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2
1639391080000|2021-12-13 10:24:40|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|3
1639391090000|2021-12-13 10:24:50|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2218|2217.7|3
1639391100000|2021-12-13 10:25:00|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.4|2217.1|8
1639391110000|2021-12-13 10:25:10|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217|2216.7|16
1639391120000|2021-12-13 10:25:20|2217|2216.7|2216.5|2216.2|2217|2216.7|2216.5|2216.2|72
1639391130000|2021-12-13 10:25:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|44
1639391140000|2021-12-13 10:25:40|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|17
1639391150000|2021-12-13 10:25:50|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.6|2216.3|10
1639391160000|2021-12-13 10:26:00|2217.1|2216.8|2216.5|2216.2|2217.1|2216.8|2216.5|2216.2|4
1639391170000|2021-12-13 10:26:10|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|1
1639391180000|2021-12-13 10:26:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|10
1639391190000|2021-12-13 10:26:30|2216.8|2216.5|2217.4|2217.1|2217.5|2217.2|2216.8|2216.5|6
1639391200000|2021-12-13 10:26:40|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|21
1639391210000|2021-12-13 10:26:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|3
1639391220000|2021-12-13 10:27:00|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|104
1639391230000|2021-12-13 10:27:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|5
1639391240000|2021-12-13 10:27:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1639391250000|2021-12-13 10:27:30|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|4
1639391260000|2021-12-13 10:27:40|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1639391270000|2021-12-13 10:27:50|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|3
1639391280000|2021-12-13 10:28:00|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|5
1639391290000|2021-12-13 10:28:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|1
1639391300000|2021-12-13 10:28:20|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|6
1639391310000|2021-12-13 10:28:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639391320000|2021-12-13 10:28:40|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|2
1639391330000|2021-12-13 10:28:50|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.5|2217.2|1
1639391340000|2021-12-13 10:29:00|||||||||1
1639391350000|2021-12-13 10:29:10|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|0
1639391360000|2021-12-13 10:29:20|2217.8|2217.5|2217.9|2217.6|2218|2217.7|2217.8|2217.5|4
1639391370000|2021-12-13 10:29:30|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|0
1639391380000|2021-12-13 10:29:40|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|0
1639391390000|2021-12-13 10:29:50|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|3
1639391400000|2021-12-13 10:30:00|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|6
1639391410000|2021-12-13 10:30:10|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1639391420000|2021-12-13 10:30:20|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1639391430000|2021-12-13 10:30:30|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1639391440000|2021-12-13 10:30:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|5
1639391450000|2021-12-13 10:30:50|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|5
1639391460000|2021-12-13 10:31:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|5
1639391470000|2021-12-13 10:31:10|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|14
1639391480000|2021-12-13 10:31:20|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|2
1639391500000|2021-12-13 10:31:40|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|218
1639391510000|2021-12-13 10:31:50|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|3
1639391520000|2021-12-13 10:32:00|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|3
1639391530000|2021-12-13 10:32:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|1
1639391540000|2021-12-13 10:32:20|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1639391550000|2021-12-13 10:32:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|1
1639391560000|2021-12-13 10:32:40|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.3|2217|5
1639391570000|2021-12-13 10:32:50|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1639391580000|2021-12-13 10:33:00|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|0
1639391590000|2021-12-13 10:33:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|1
1639391600000|2021-12-13 10:33:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639391610000|2021-12-13 10:33:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639391620000|2021-12-13 10:33:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|3
1639391630000|2021-12-13 10:33:50|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.2|2216.9|3
1639391640000|2021-12-13 10:34:00|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|6
1639391660000|2021-12-13 10:34:20|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|4
1639391670000|2021-12-13 10:34:30|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|0
1639391680000|2021-12-13 10:34:40|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|5
1639391690000|2021-12-13 10:34:50|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|0
1639391700000|2021-12-13 10:35:00|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|6
1639391710000|2021-12-13 10:35:10|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|4
1639391720000|2021-12-13 10:35:20|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|8
1639391730000|2021-12-13 10:35:30|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2
1639391740000|2021-12-13 10:35:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2
1639391750000|2021-12-13 10:35:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|3
1639391760000|2021-12-13 10:36:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|7
1639391770000|2021-12-13 10:36:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|3
1639391780000|2021-12-13 10:36:20|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.3|2217|6
1639391790000|2021-12-13 10:36:30|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|2
1639391800000|2021-12-13 10:36:40|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|4
1639391810000|2021-12-13 10:36:50|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1639391820000|2021-12-13 10:37:00|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|2
1639391830000|2021-12-13 10:37:10|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|5
1639391840000|2021-12-13 10:37:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1639391850000|2021-12-13 10:37:30|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|4
1639391860000|2021-12-13 10:37:40|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639391870000|2021-12-13 10:37:50|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|4
1639391880000|2021-12-13 10:38:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|3
1639391890000|2021-12-13 10:38:10|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|0
1639391900000|2021-12-13 10:38:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1639391910000|2021-12-13 10:38:30|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639391920000|2021-12-13 10:38:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|0
1639391930000|2021-12-13 10:38:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|0
1639391940000|2021-12-13 10:39:00|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|0
1639391950000|2021-12-13 10:39:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|1
1639391980000|2021-12-13 10:39:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639391990000|2021-12-13 10:39:50|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|7
1639392000000|2021-12-13 10:40:00|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|2
1639392010000|2021-12-13 10:40:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|1
1639392020000|2021-12-13 10:40:20|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|2
1639392030000|2021-12-13 10:40:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1639392040000|2021-12-13 10:40:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1639392050000|2021-12-13 10:40:50|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|5
1639392060000|2021-12-13 10:41:00|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1639392070000|2021-12-13 10:41:10|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|11
1639392080000|2021-12-13 10:41:20|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.2|2218.9|6
1639392100000|2021-12-13 10:41:40|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1639392110000|2021-12-13 10:41:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|0
1639392120000|2021-12-13 10:42:00|||||||||6
1639392130000|2021-12-13 10:42:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|3
1639392140000|2021-12-13 10:42:20|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|5
1639392170000|2021-12-13 10:42:50|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|3
1639392180000|2021-12-13 10:43:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|9
1639392190000|2021-12-13 10:43:10|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|8
1639392200000|2021-12-13 10:43:20|2219.7|2219.4|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|5
1639392210000|2021-12-13 10:43:30|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|1
1639392220000|2021-12-13 10:43:40|||||||||2
1639392230000|2021-12-13 10:43:50|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|6
1639392240000|2021-12-13 10:44:00|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|4
1639392250000|2021-12-13 10:44:10|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|0
1639392260000|2021-12-13 10:44:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|7
1639392270000|2021-12-13 10:44:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|3
1639392280000|2021-12-13 10:44:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1639392300000|2021-12-13 10:45:00|2219.8|2219.5|2220.3|2220|2220.4|2220.1|2219.8|2219.5|9
1639392310000|2021-12-13 10:45:10|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.1|2219.8|0
1639392320000|2021-12-13 10:45:20|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|5
1639392330000|2021-12-13 10:45:30|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|6
1639392340000|2021-12-13 10:45:40|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|2
1639392350000|2021-12-13 10:45:50|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|4
1639392360000|2021-12-13 10:46:00|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.8|2219.5|19
1639392370000|2021-12-13 10:46:10|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.6|2219.3|2
1639392380000|2021-12-13 10:46:20|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|1
1639392390000|2021-12-13 10:46:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|0
1639392400000|2021-12-13 10:46:40|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1639392410000|2021-12-13 10:46:50|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|1
1639392420000|2021-12-13 10:47:00|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.5|2219.2|3
1639392430000|2021-12-13 10:47:10|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.6|2219.3|4
1639392440000|2021-12-13 10:47:20|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|0
1639392450000|2021-12-13 10:47:30|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|0
1639392460000|2021-12-13 10:47:40|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|2
1639392470000|2021-12-13 10:47:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2
1639392480000|2021-12-13 10:48:00|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|0
1639392490000|2021-12-13 10:48:10|2220.1|2219.8|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|102
1639392500000|2021-12-13 10:48:20|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|11
1639392510000|2021-12-13 10:48:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1639392520000|2021-12-13 10:48:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1639392530000|2021-12-13 10:48:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|3
1639392540000|2021-12-13 10:49:00|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|5
1639392560000|2021-12-13 10:49:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1639392570000|2021-12-13 10:49:30|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1639392580000|2021-12-13 10:49:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|0
1639392590000|2021-12-13 10:49:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1639392600000|2021-12-13 10:50:00|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|0
1639392610000|2021-12-13 10:50:10|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|6
1639392620000|2021-12-13 10:50:20|||||||||2
1639392630000|2021-12-13 10:50:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|2
1639392640000|2021-12-13 10:50:40|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|1
1639392650000|2021-12-13 10:50:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|9
1639392660000|2021-12-13 10:51:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|3
1639392670000|2021-12-13 10:51:10|2219.7|2219.4|2219.1|2218.8|2219.8|2219.5|2219|2218.7|11
1639392680000|2021-12-13 10:51:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|8
1639392690000|2021-12-13 10:51:30|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|5
1639392700000|2021-12-13 10:51:40|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.9|2218.6|0
1639392710000|2021-12-13 10:51:50|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2219|2218.7|2
1639392720000|2021-12-13 10:52:00|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|0
1639392730000|2021-12-13 10:52:10|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.3|2218|4
1639392740000|2021-12-13 10:52:20|||||||||858
1639392750000|2021-12-13 10:52:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|979
1639392760000|2021-12-13 10:52:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|1
1639392770000|2021-12-13 10:52:50|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|257
1639392780000|2021-12-13 10:53:00|||||||||1
1639392790000|2021-12-13 10:53:10|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|6
1639392800000|2021-12-13 10:53:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|2
1639392810000|2021-12-13 10:53:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|1
1639392820000|2021-12-13 10:53:40|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|2
1639392830000|2021-12-13 10:53:50|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|1
1639392840000|2021-12-13 10:54:00|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1639392850000|2021-12-13 10:54:10|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|0
1639392860000|2021-12-13 10:54:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.1|2217.8|11
1639392870000|2021-12-13 10:54:30|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1639392880000|2021-12-13 10:54:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1639392890000|2021-12-13 10:54:50|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|1
1639392900000|2021-12-13 10:55:00|2218.3|2218|2218.6|2218.3|2218.6|2218.3|2218.3|2218|3
1639392910000|2021-12-13 10:55:10|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|1
1639392920000|2021-12-13 10:55:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639392930000|2021-12-13 10:55:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|2
1639392940000|2021-12-13 10:55:40|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|4
1639392950000|2021-12-13 10:55:50|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.1|2217.8|1
1639392960000|2021-12-13 10:56:00|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1639392970000|2021-12-13 10:56:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|11
1639392980000|2021-12-13 10:56:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|1
1639392990000|2021-12-13 10:56:30|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|0
1639393000000|2021-12-13 10:56:40|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|1
1639393010000|2021-12-13 10:56:50|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2
1639393020000|2021-12-13 10:57:00|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|2
1639393030000|2021-12-13 10:57:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639393040000|2021-12-13 10:57:20|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|2
1639393050000|2021-12-13 10:57:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|1
1639393060000|2021-12-13 10:57:40|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|0
1639393080000|2021-12-13 10:58:00|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|1
1639393090000|2021-12-13 10:58:10|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|0
1639393100000|2021-12-13 10:58:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1639393110000|2021-12-13 10:58:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1639393120000|2021-12-13 10:58:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1639393130000|2021-12-13 10:58:50|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|1
1639393140000|2021-12-13 10:59:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1639393160000|2021-12-13 10:59:20|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639393170000|2021-12-13 10:59:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|1
1639393180000|2021-12-13 10:59:40|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|0
1639393190000|2021-12-13 10:59:50|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|0
1639393200000|2021-12-13 11:00:00|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2218.9|2218.6|5
1639393210000|2021-12-13 11:00:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1639393220000|2021-12-13 11:00:20|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1639393230000|2021-12-13 11:00:30|||||||||2
1639393240000|2021-12-13 11:00:40|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|8
1639393250000|2021-12-13 11:00:50|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|1
1639393260000|2021-12-13 11:01:00|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|0
1639393270000|2021-12-13 11:01:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1639393280000|2021-12-13 11:01:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1639393290000|2021-12-13 11:01:30|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1639393300000|2021-12-13 11:01:40|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|0
1639393310000|2021-12-13 11:01:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639393320000|2021-12-13 11:02:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639393330000|2021-12-13 11:02:10|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|1
1639393340000|2021-12-13 11:02:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|0
1639393350000|2021-12-13 11:02:30|2219.3|2219|2219.7|2219.4|2219.8|2219.5|2219.3|2219|1
1639393360000|2021-12-13 11:02:40|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|1
1639393370000|2021-12-13 11:02:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|0
1639393380000|2021-12-13 11:03:00|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|0
1639393390000|2021-12-13 11:03:10|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220|2219.7|2
1639393400000|2021-12-13 11:03:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|0
1639393410000|2021-12-13 11:03:30|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|3
1639393420000|2021-12-13 11:03:40|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|2
1639393440000|2021-12-13 11:04:00|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.9|2219.6|1
1639393450000|2021-12-13 11:04:10|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|2
1639393460000|2021-12-13 11:04:20|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|1
1639393470000|2021-12-13 11:04:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|3
1639393480000|2021-12-13 11:04:40|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|0
1639393490000|2021-12-13 11:04:50|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639393500000|2021-12-13 11:05:00|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|0
1639393510000|2021-12-13 11:05:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|9
1639393520000|2021-12-13 11:05:20|||||||||2
1639393530000|2021-12-13 11:05:30|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|3
1639393540000|2021-12-13 11:05:40|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.3|2220|16
1639393550000|2021-12-13 11:05:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.3|2220|6
1639393560000|2021-12-13 11:06:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639393570000|2021-12-13 11:06:10|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|5
1639393580000|2021-12-13 11:06:20|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|5
1639393590000|2021-12-13 11:06:30|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|2
1639393600000|2021-12-13 11:06:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|2
1639393610000|2021-12-13 11:06:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1639393620000|2021-12-13 11:07:00|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1639393630000|2021-12-13 11:07:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1639393640000|2021-12-13 11:07:20|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|2
1639393650000|2021-12-13 11:07:30|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|1
1639393660000|2021-12-13 11:07:40|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|8
1639393670000|2021-12-13 11:07:50|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|5
1639393680000|2021-12-13 11:08:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1639393690000|2021-12-13 11:08:10|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|1
1639393700000|2021-12-13 11:08:20|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|0
1639393710000|2021-12-13 11:08:30|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|0
1639393730000|2021-12-13 11:08:50|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.3|2220|2
1639393740000|2021-12-13 11:09:00|||||||||1
1639393750000|2021-12-13 11:09:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1639393760000|2021-12-13 11:09:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|4
1639393770000|2021-12-13 11:09:30|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1639393780000|2021-12-13 11:09:40|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|2
1639393790000|2021-12-13 11:09:50|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|0
1639393800000|2021-12-13 11:10:00|2220.3|2220|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1639393810000|2021-12-13 11:10:10|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1639393820000|2021-12-13 11:10:20|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|1
1639393830000|2021-12-13 11:10:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1639393840000|2021-12-13 11:10:40|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1639393850000|2021-12-13 11:10:50|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1639393860000|2021-12-13 11:11:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|3
1639393870000|2021-12-13 11:11:10|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|3
1639393880000|2021-12-13 11:11:20|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|14
1639393890000|2021-12-13 11:11:30|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.5|2220.2|2
1639393900000|2021-12-13 11:11:40|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|5
1639393920000|2021-12-13 11:12:00|||||||||2
1639393930000|2021-12-13 11:12:10|2221.1|2220.8|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|31
1639393940000|2021-12-13 11:12:20|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|10
1639393950000|2021-12-13 11:12:30|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|5
1639393960000|2021-12-13 11:12:40|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1639393970000|2021-12-13 11:12:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|3
1639393980000|2021-12-13 11:13:00|2222.4|2222.1|2222.7|2222.4|2222.8|2222.5|2222.4|2222.1|45
1639393990000|2021-12-13 11:13:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|2
1639394000000|2021-12-13 11:13:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639394010000|2021-12-13 11:13:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|2
1639394020000|2021-12-13 11:13:40|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.6|2222.3|25
1639394030000|2021-12-13 11:13:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1639394040000|2021-12-13 11:14:00|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2223|2222.7|4
1639394050000|2021-12-13 11:14:10|2223.4|2223.1|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|5
1639394060000|2021-12-13 11:14:20|2223.5|2223.2|2223|2222.7|2223.5|2223.2|2223|2222.7|5
1639394070000|2021-12-13 11:14:30|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|2
1639394080000|2021-12-13 11:14:40|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|2
1639394090000|2021-12-13 11:14:50|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.9|2222.6|5
1639394100000|2021-12-13 11:15:00|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|5
1639394110000|2021-12-13 11:15:10|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|0
1639394120000|2021-12-13 11:15:20|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|1
1639394130000|2021-12-13 11:15:30|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|12
1639394140000|2021-12-13 11:15:40|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|5
1639394150000|2021-12-13 11:15:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1639394160000|2021-12-13 11:16:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|0
1639394170000|2021-12-13 11:16:10|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|0
1639394180000|2021-12-13 11:16:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1639394190000|2021-12-13 11:16:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639394200000|2021-12-13 11:16:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|6
1639394210000|2021-12-13 11:16:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|16
1639394220000|2021-12-13 11:17:00|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|2
1639394250000|2021-12-13 11:17:30|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1639394260000|2021-12-13 11:17:40|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|1
1639394270000|2021-12-13 11:17:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1639394280000|2021-12-13 11:18:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1639394290000|2021-12-13 11:18:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1639394300000|2021-12-13 11:18:20|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|2
1639394310000|2021-12-13 11:18:30|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1639394320000|2021-12-13 11:18:40|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|2
1639394330000|2021-12-13 11:18:50|2223|2222.7|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|7
1639394340000|2021-12-13 11:19:00|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.7|2222.4|3
1639394350000|2021-12-13 11:19:10|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|4
1639394360000|2021-12-13 11:19:20|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|4
1639394370000|2021-12-13 11:19:30|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|2
1639394380000|2021-12-13 11:19:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|12
1639394390000|2021-12-13 11:19:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|8
1639394400000|2021-12-13 11:20:00|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.7|2221.4|3
1639394410000|2021-12-13 11:20:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1639394420000|2021-12-13 11:20:20|2221.9|2221.6|2221.4|2221.1|2221.9|2221.6|2221.3|2221|0
1639394440000|2021-12-13 11:20:40|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.3|2221|4
1639394450000|2021-12-13 11:20:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1639394460000|2021-12-13 11:21:00|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1639394470000|2021-12-13 11:21:10|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639394480000|2021-12-13 11:21:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1639394490000|2021-12-13 11:21:30|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.3|2221|0
1639394500000|2021-12-13 11:21:40|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|5
1639394510000|2021-12-13 11:21:50|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|3
1639394520000|2021-12-13 11:22:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1639394530000|2021-12-13 11:22:10|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1639394540000|2021-12-13 11:22:20|2222|2221.7|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|0
1639394550000|2021-12-13 11:22:30|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1639394560000|2021-12-13 11:22:40|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1639394570000|2021-12-13 11:22:50|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|6
1639394580000|2021-12-13 11:23:00|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|1
1639394590000|2021-12-13 11:23:10|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|3
1639394600000|2021-12-13 11:23:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1639394610000|2021-12-13 11:23:30|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|1
1639394620000|2021-12-13 11:23:40|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.3|2221|0
1639394630000|2021-12-13 11:23:50|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1639394640000|2021-12-13 11:24:00|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|0
1639394650000|2021-12-13 11:24:10|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639394660000|2021-12-13 11:24:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1639394670000|2021-12-13 11:24:30|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.3|2221|3
1639394680000|2021-12-13 11:24:40|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|0
1639394700000|2021-12-13 11:25:00|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|0
1639394710000|2021-12-13 11:25:10|2221.5|2221.2|2220.6|2220.3|2221.5|2221.2|2220.6|2220.3|6
1639394740000|2021-12-13 11:25:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1639394750000|2021-12-13 11:25:50|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|3
1639394760000|2021-12-13 11:26:00|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|5
1639394770000|2021-12-13 11:26:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|5
1639394780000|2021-12-13 11:26:20|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|2
1639394790000|2021-12-13 11:26:30|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|5
1639394800000|2021-12-13 11:26:40|2220.9|2220.6|2220.4|2220.1|2220.9|2220.6|2220.4|2220.1|2
1639394810000|2021-12-13 11:26:50|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639394820000|2021-12-13 11:27:00|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|3
1639394830000|2021-12-13 11:27:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|1
1639394840000|2021-12-13 11:27:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1639394850000|2021-12-13 11:27:30|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|0
1639394860000|2021-12-13 11:27:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|0
1639394870000|2021-12-13 11:27:50|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|9
1639394880000|2021-12-13 11:28:00|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|4
1639394890000|2021-12-13 11:28:10|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.2|2220.9|1
1639394900000|2021-12-13 11:28:20|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|1
1639394910000|2021-12-13 11:28:30|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|1
1639394920000|2021-12-13 11:28:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1639394930000|2021-12-13 11:28:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1639394950000|2021-12-13 11:29:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|0
1639394960000|2021-12-13 11:29:20|2221.3|2221|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|0
1639394970000|2021-12-13 11:29:30|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.9|2220.6|1
1639394980000|2021-12-13 11:29:40|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|1
1639394990000|2021-12-13 11:29:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|0
1639395000000|2021-12-13 11:30:00|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.3|2220|8
1639395010000|2021-12-13 11:30:10|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|5
1639395020000|2021-12-13 11:30:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|1
1639395030000|2021-12-13 11:30:30|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|0
1639395040000|2021-12-13 11:30:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1639395050000|2021-12-13 11:30:50|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|3
1639395060000|2021-12-13 11:31:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1639395070000|2021-12-13 11:31:10|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.1|2219.8|1
1639395080000|2021-12-13 11:31:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1639395090000|2021-12-13 11:31:30|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|0
1639395100000|2021-12-13 11:31:40|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1639395110000|2021-12-13 11:31:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|1
1639395120000|2021-12-13 11:32:00|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|0
1639395130000|2021-12-13 11:32:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|5
1639395140000|2021-12-13 11:32:20|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|4
1639395150000|2021-12-13 11:32:30|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|2
1639395160000|2021-12-13 11:32:40|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2
1639395170000|2021-12-13 11:32:50|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|5
1639395180000|2021-12-13 11:33:00|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|0
1639395190000|2021-12-13 11:33:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2
1639395210000|2021-12-13 11:33:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1639395220000|2021-12-13 11:33:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|0
1639395230000|2021-12-13 11:33:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|64
1639395240000|2021-12-13 11:34:00|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|1
1639395250000|2021-12-13 11:34:10|||||||||5
1639395270000|2021-12-13 11:34:30|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|49
1639395280000|2021-12-13 11:34:40|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2220|2219.7|1
1639395290000|2021-12-13 11:34:50|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|4
1639395300000|2021-12-13 11:35:00|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|0
1639395310000|2021-12-13 11:35:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|0
1639395320000|2021-12-13 11:35:20|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|3
1639395330000|2021-12-13 11:35:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|6
1639395340000|2021-12-13 11:35:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|3
1639395350000|2021-12-13 11:35:50|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|1
1639395360000|2021-12-13 11:36:00|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|10
1639395370000|2021-12-13 11:36:10|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2220|2219.7|2
1639395380000|2021-12-13 11:36:20|2219.9|2219.6|2220|2219.7|2220.1|2219.8|2219.9|2219.6|0
1639395390000|2021-12-13 11:36:30|2220.2|2219.9|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|9
1639395400000|2021-12-13 11:36:40|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|0
1639395410000|2021-12-13 11:36:50|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|1
1639395420000|2021-12-13 11:37:00|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|1
1639395430000|2021-12-13 11:37:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639395440000|2021-12-13 11:37:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|1
1639395450000|2021-12-13 11:37:30|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.3|2220|2
1639395460000|2021-12-13 11:37:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639395470000|2021-12-13 11:37:50|2220.7|2220.4|2217.3|2217|2220.7|2220.4|2216.1|2215.8|707
1639395480000|2021-12-13 11:38:00|2217.5|2217.2|2219.5|2219.2|2219.5|2219.2|2217|2216.7|174
1639395490000|2021-12-13 11:38:10|2219.6|2219.3|2220.2|2219.9|2220.5|2220.2|2219.5|2219.2|28
1639395500000|2021-12-13 11:38:20|2219.9|2219.6|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|8
1639395510000|2021-12-13 11:38:30|2220.2|2219.9|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|32
1639395520000|2021-12-13 11:38:40|2219.8|2219.5|2220.2|2219.9|2220.4|2220.1|2219.8|2219.5|5
1639395530000|2021-12-13 11:38:50|2220.1|2219.8|2219.9|2219.6|2220.3|2220|2219.9|2219.6|1
1639395540000|2021-12-13 11:39:00|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|2030
1639395550000|2021-12-13 11:39:10|2219.9|2219.6|2220.3|2220|2220.4|2220.1|2219.8|2219.5|25
1639395560000|2021-12-13 11:39:20|2220|2219.7|2220.4|2220.1|2220.4|2220.1|2220|2219.7|5
1639395570000|2021-12-13 11:39:30|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|0
1639395580000|2021-12-13 11:39:40|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1639395590000|2021-12-13 11:39:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1639395600000|2021-12-13 11:40:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|1
1639395610000|2021-12-13 11:40:10|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|5
1639395620000|2021-12-13 11:40:20|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.1|2219.8|3
1639395630000|2021-12-13 11:40:30|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|1
1639395640000|2021-12-13 11:40:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|5
1639395650000|2021-12-13 11:40:50|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.3|2220|0
1639395660000|2021-12-13 11:41:00|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.3|2220|1
1639395670000|2021-12-13 11:41:10|2220.1|2219.8|2221.2|2220.9|2221.4|2221.1|2220.1|2219.8|25
1639395680000|2021-12-13 11:41:20|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1639395690000|2021-12-13 11:41:30|2221.2|2220.9|2221.3|2221|2221.3|2221|2221|2220.7|138
1639395700000|2021-12-13 11:41:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1639395710000|2021-12-13 11:41:50|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|1
1639395720000|2021-12-13 11:42:00|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|1
1639395730000|2021-12-13 11:42:10|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|1
1639395740000|2021-12-13 11:42:20|2221.1|2220.8|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|2
1639395750000|2021-12-13 11:42:30|2220.9|2220.6|2220.7|2220.4|2221|2220.7|2220.7|2220.4|2
1639395760000|2021-12-13 11:42:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1639395770000|2021-12-13 11:42:50|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|115
1639395780000|2021-12-13 11:43:00|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1639395790000|2021-12-13 11:43:10|2220.4|2220.1|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|62
1639395800000|2021-12-13 11:43:20|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|9
1639395810000|2021-12-13 11:43:30|2220.6|2220.3|2220.3|2220|2220.8|2220.5|2220.3|2220|84
1639395820000|2021-12-13 11:43:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|7
1639395830000|2021-12-13 11:43:50|2220.2|2219.9|2219.8|2219.5|2220.3|2220|2219.8|2219.5|63
1639395840000|2021-12-13 11:44:00|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|110
1639395850000|2021-12-13 11:44:10|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|0
1639395860000|2021-12-13 11:44:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2
1639395870000|2021-12-13 11:44:30|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|4
1639395880000|2021-12-13 11:44:40|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|2
1639395890000|2021-12-13 11:44:50|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|26
1639395900000|2021-12-13 11:45:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219|2218.7|2
1639395910000|2021-12-13 11:45:10|2219.1|2218.8|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|10
1639395920000|2021-12-13 11:45:20|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|4
1639395930000|2021-12-13 11:45:30|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|11
1639395950000|2021-12-13 11:45:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1639395960000|2021-12-13 11:46:00|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|2
1639395970000|2021-12-13 11:46:10|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|33
1639395980000|2021-12-13 11:46:20|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2218.1|2217.8|17
1639395990000|2021-12-13 11:46:30|2218.3|2218|2217.5|2217.2|2218.3|2218|2217.5|2217.2|17
1639396000000|2021-12-13 11:46:40|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|1
1639396010000|2021-12-13 11:46:50|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|12
1639396020000|2021-12-13 11:47:00|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|1
1639396030000|2021-12-13 11:47:10|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|0
1639396040000|2021-12-13 11:47:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|1
1639396050000|2021-12-13 11:47:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|105
1639396060000|2021-12-13 11:47:40|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.3|2217|3
1639396070000|2021-12-13 11:47:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|7
1639396080000|2021-12-13 11:48:00|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|0
1639396090000|2021-12-13 11:48:10|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|1
1639396100000|2021-12-13 11:48:20|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1639396110000|2021-12-13 11:48:30|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|10
1639396120000|2021-12-13 11:48:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|10
1639396130000|2021-12-13 11:48:50|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|4
1639396140000|2021-12-13 11:49:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|33
1639396150000|2021-12-13 11:49:10|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|12
1639396160000|2021-12-13 11:49:20|2217.4|2217.1|2217.6|2217.3|2218|2217.7|2217.4|2217.1|1
1639396170000|2021-12-13 11:49:30|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|3
1639396180000|2021-12-13 11:49:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1639396190000|2021-12-13 11:49:50|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|1
1639396200000|2021-12-13 11:50:00|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|1
1639396210000|2021-12-13 11:50:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.1|2217.8|3
1639396220000|2021-12-13 11:50:20|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|2
1639396230000|2021-12-13 11:50:30|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|0
1639396240000|2021-12-13 11:50:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|25
1639396250000|2021-12-13 11:50:50|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.5|2218.2|7
1639396260000|2021-12-13 11:51:00|2219|2218.7|2219|2218.7|2219|2218.7|2218.7|2218.4|1
1639396270000|2021-12-13 11:51:10|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.8|2218.5|5
1639396280000|2021-12-13 11:51:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1639396290000|2021-12-13 11:51:30|2219|2218.7|2219.3|2219|2219.3|2219|2218.9|2218.6|1
1639396300000|2021-12-13 11:51:40|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1639396310000|2021-12-13 11:51:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1639396320000|2021-12-13 11:52:00|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|1
1639396330000|2021-12-13 11:52:10|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|0
1639396340000|2021-12-13 11:52:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|9
1639396350000|2021-12-13 11:52:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|1
1639396360000|2021-12-13 11:52:40|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1639396370000|2021-12-13 11:52:50|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1639396380000|2021-12-13 11:53:00|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219.1|2218.8|2
1639396390000|2021-12-13 11:53:10|2219|2218.7|2219|2218.7|2219|2218.7|2218.9|2218.6|55
1639396400000|2021-12-13 11:53:20|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|1
1639396410000|2021-12-13 11:53:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|0
1639396420000|2021-12-13 11:53:40|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|0
1639396430000|2021-12-13 11:53:50|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|0
1639396440000|2021-12-13 11:54:00|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|1
1639396450000|2021-12-13 11:54:10|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639396500000|2021-12-13 11:55:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639396520000|2021-12-13 11:55:20|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|3
1639396530000|2021-12-13 11:55:30|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|0
1639396540000|2021-12-13 11:55:40|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|3
1639396550000|2021-12-13 11:55:50|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|8
1639396560000|2021-12-13 11:56:00|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|2
1639396570000|2021-12-13 11:56:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1639396580000|2021-12-13 11:56:20|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|0
1639396590000|2021-12-13 11:56:30|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|0
1639396600000|2021-12-13 11:56:40|2219.2|2218.9|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|0
1639396610000|2021-12-13 11:56:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1639396620000|2021-12-13 11:57:00|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|3
1639396630000|2021-12-13 11:57:10|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1639396640000|2021-12-13 11:57:20|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1639396660000|2021-12-13 11:57:40|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|2
1639396680000|2021-12-13 11:58:00|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|9
1639396690000|2021-12-13 11:58:10|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|3
1639396700000|2021-12-13 11:58:20|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1639396710000|2021-12-13 11:58:30|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|5
1639396720000|2021-12-13 11:58:40|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|2
1639396730000|2021-12-13 11:58:50|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|1
1639396740000|2021-12-13 11:59:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|3
1639396760000|2021-12-13 11:59:20|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.3|2219|3
1639396770000|2021-12-13 11:59:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1639396780000|2021-12-13 11:59:40|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|2
1639396790000|2021-12-13 11:59:50|2219.3|2219|2219.6|2219.3|2219.7|2219.4|2219.3|2219|6
1639396800000|2021-12-13 12:00:00|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2217|2216.7|63
1639396810000|2021-12-13 12:00:10|2218.1|2217.8|2217.9|2217.6|2218.3|2218|2217.9|2217.6|14
1639396820000|2021-12-13 12:00:20|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|4
1639396830000|2021-12-13 12:00:30|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|6
1639396840000|2021-12-13 12:00:40|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|4
1639396850000|2021-12-13 12:00:50|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|4
1639396860000|2021-12-13 12:01:00|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|3
1639396870000|2021-12-13 12:01:10|2217.2|2216.9|2216.9|2216.6|2217.4|2217.1|2216.9|2216.6|0
1639396880000|2021-12-13 12:01:20|2216.8|2216.5|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|6
1639396890000|2021-12-13 12:01:30|2216.5|2216.2|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|1
1639396900000|2021-12-13 12:01:40|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|1
1639396910000|2021-12-13 12:01:50|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|3
1639396920000|2021-12-13 12:02:00|2216.5|2216.2|2216.9|2216.6|2217.2|2216.9|2216.5|2216.2|7
1639396930000|2021-12-13 12:02:10|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|1
1639396940000|2021-12-13 12:02:20|2216.7|2216.4|2216.2|2215.9|2216.7|2216.4|2216.2|2215.9|4
1639396960000|2021-12-13 12:02:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|0
1639396980000|2021-12-13 12:03:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|0
1639396990000|2021-12-13 12:03:10|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.2|2215.9|0
1639397000000|2021-12-13 12:03:20|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|0
1639397010000|2021-12-13 12:03:30|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|0
1639397020000|2021-12-13 12:03:40|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|5
1639397030000|2021-12-13 12:03:50|2215.8|2215.5|2215.4|2215.1|2215.9|2215.6|2215.4|2215.1|9
1639397040000|2021-12-13 12:04:00|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|4
1639397050000|2021-12-13 12:04:10|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|0
1639397060000|2021-12-13 12:04:20|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|4
1639397070000|2021-12-13 12:04:30|2216.1|2215.8|2216.3|2216|2216.3|2216|2216|2215.7|0
1639397080000|2021-12-13 12:04:40|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2
1639397090000|2021-12-13 12:04:50|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|0
1639397100000|2021-12-13 12:05:00|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|5
1639397110000|2021-12-13 12:05:10|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|1
1639397120000|2021-12-13 12:05:20|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1639397130000|2021-12-13 12:05:30|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|4
1639397140000|2021-12-13 12:05:40|2216.6|2216.3|2217|2216.7|2217|2216.7|2216.6|2216.3|3
1639397150000|2021-12-13 12:05:50|2217.1|2216.8|2216.7|2216.4|2217.1|2216.8|2216.7|2216.4|0
1639397160000|2021-12-13 12:06:00|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|1
1639397170000|2021-12-13 12:06:10|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.8|2216.5|1
1639397180000|2021-12-13 12:06:20|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|13
1639397190000|2021-12-13 12:06:30|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.8|2216.5|8
1639397200000|2021-12-13 12:06:40|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|1
1639397220000|2021-12-13 12:07:00|2217|2216.7|2216.6|2216.3|2217|2216.7|2216.6|2216.3|3
1639397230000|2021-12-13 12:07:10|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1639397240000|2021-12-13 12:07:20|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|6
1639397250000|2021-12-13 12:07:30|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|11
1639397260000|2021-12-13 12:07:40|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|0
1639397270000|2021-12-13 12:07:50|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|6
1639397280000|2021-12-13 12:08:00|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|4
1639397290000|2021-12-13 12:08:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|1
1639397300000|2021-12-13 12:08:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.6|2215.3|6
1639397310000|2021-12-13 12:08:30|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|4
1639397320000|2021-12-13 12:08:40|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|3
1639397330000|2021-12-13 12:08:50|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|0
1639397340000|2021-12-13 12:09:00|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|7
1639397350000|2021-12-13 12:09:10|||||||||2
1639397380000|2021-12-13 12:09:40|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|4
1639397390000|2021-12-13 12:09:50|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|3
1639397400000|2021-12-13 12:10:00|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1639397410000|2021-12-13 12:10:10|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1639397420000|2021-12-13 12:10:20|2216.3|2216|2216.1|2215.8|2216.3|2216|2215.9|2215.6|2
1639397430000|2021-12-13 12:10:30|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|0
1639397440000|2021-12-13 12:10:40|2216|2215.7|2216|2215.7|2216.2|2215.9|2216|2215.7|3
1639397460000|2021-12-13 12:11:00|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|15
1639397470000|2021-12-13 12:11:10|2216|2215.7|2216|2215.7|2216.2|2215.9|2216|2215.7|2
1639397480000|2021-12-13 12:11:20|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|0
1639397490000|2021-12-13 12:11:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|5
1639397500000|2021-12-13 12:11:40|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1639397510000|2021-12-13 12:11:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|1
1639397520000|2021-12-13 12:12:00|2216.3|2216|2215.7|2215.4|2216.3|2216|2215.7|2215.4|7
1639397530000|2021-12-13 12:12:10|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|15
1639397540000|2021-12-13 12:12:20|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|0
1639397550000|2021-12-13 12:12:30|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|1
1639397560000|2021-12-13 12:12:40|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|2
1639397570000|2021-12-13 12:12:50|2215.6|2215.3|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|1
1639397580000|2021-12-13 12:13:00|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|19
1639397590000|2021-12-13 12:13:10|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216|2215.7|1
1639397600000|2021-12-13 12:13:20|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|1
1639397610000|2021-12-13 12:13:30|||||||||64
1639397620000|2021-12-13 12:13:40|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.1|2215.8|103
1639397630000|2021-12-13 12:13:50|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|1
1639397640000|2021-12-13 12:14:00|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|0
1639397650000|2021-12-13 12:14:10|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|10
1639397660000|2021-12-13 12:14:20|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2
1639397680000|2021-12-13 12:14:40|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|0
1639397710000|2021-12-13 12:15:10|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|0
1639397720000|2021-12-13 12:15:20|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1639397730000|2021-12-13 12:15:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|1
1639397760000|2021-12-13 12:16:00|2216.3|2216|2215.8|2215.5|2216.3|2216|2215.8|2215.5|3
1639397770000|2021-12-13 12:16:10|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|0
1639397780000|2021-12-13 12:16:20|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|0
1639397790000|2021-12-13 12:16:30|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.9|2215.6|5
1639397800000|2021-12-13 12:16:40|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|0
1639397810000|2021-12-13 12:16:50|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|11
1639397820000|2021-12-13 12:17:00|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.9|2215.6|3
1639397830000|2021-12-13 12:17:10|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2216|2215.7|2
1639397850000|2021-12-13 12:17:30|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|0
1639397860000|2021-12-13 12:17:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|0
1639397870000|2021-12-13 12:17:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|0
1639397880000|2021-12-13 12:18:00|2215.4|2215.1|2215.4|2215.1|2215.6|2215.3|2215.4|2215.1|8
1639397890000|2021-12-13 12:18:10|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|10
1639397900000|2021-12-13 12:18:20|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|10
1639397910000|2021-12-13 12:18:30|2215.3|2215|2214.8|2214.5|2215.3|2215|2214.7|2214.4|28
1639397920000|2021-12-13 12:18:40|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|13
1639397930000|2021-12-13 12:18:50|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|3
1639397940000|2021-12-13 12:19:00|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|0
1639397950000|2021-12-13 12:19:10|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|2
1639397960000|2021-12-13 12:19:20|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|1
1639397970000|2021-12-13 12:19:30|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|1
1639397980000|2021-12-13 12:19:40|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|16
1639397990000|2021-12-13 12:19:50|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|11
1639398000000|2021-12-13 12:20:00|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214|2213.7|8
1639398010000|2021-12-13 12:20:10|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.4|2214.1|0
1639398020000|2021-12-13 12:20:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|0
1639398030000|2021-12-13 12:20:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|7
1639398040000|2021-12-13 12:20:40|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|1
1639398050000|2021-12-13 12:20:50|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|9
1639398060000|2021-12-13 12:21:00|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|0
1639398070000|2021-12-13 12:21:10|2215.5|2215.2|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|1
1639398080000|2021-12-13 12:21:20|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.7|2215.4|2
1639398100000|2021-12-13 12:21:40|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|12
1639398110000|2021-12-13 12:21:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|2
1639398120000|2021-12-13 12:22:00|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216|2215.7|9
1639398130000|2021-12-13 12:22:10|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|0
1639398140000|2021-12-13 12:22:20|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|1
1639398150000|2021-12-13 12:22:30|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|0
1639398160000|2021-12-13 12:22:40|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|24
1639398170000|2021-12-13 12:22:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|0
1639398180000|2021-12-13 12:23:00|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|11
1639398190000|2021-12-13 12:23:10|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|2
1639398200000|2021-12-13 12:23:20|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|0
1639398210000|2021-12-13 12:23:30|||||||||1
1639398220000|2021-12-13 12:23:40|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|0
1639398230000|2021-12-13 12:23:50|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|3
1639398240000|2021-12-13 12:24:00|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216.1|2215.8|0
1639398250000|2021-12-13 12:24:10|2216.3|2216|2216.3|2216|2216.4|2216.1|2216.3|2216|0
1639398260000|2021-12-13 12:24:20|2216.4|2216.1|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|4
1639398270000|2021-12-13 12:24:30|2216.7|2216.4|2216.3|2216|2216.7|2216.4|2216.3|2216|4
1639398280000|2021-12-13 12:24:40|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|1
1639398290000|2021-12-13 12:24:50|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|0
1639398300000|2021-12-13 12:25:00|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|2
1639398310000|2021-12-13 12:25:10|2216.6|2216.3|2216.2|2215.9|2216.6|2216.3|2216.2|2215.9|8
1639398320000|2021-12-13 12:25:20|2216.3|2216|2216|2215.7|2216.3|2216|2216|2215.7|3
1639398330000|2021-12-13 12:25:30|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216|2215.7|2
1639398340000|2021-12-13 12:25:40|2216.2|2215.9|2216.1|2215.8|2216.3|2216|2216.1|2215.8|6
1639398350000|2021-12-13 12:25:50|||||||||1
1639398360000|2021-12-13 12:26:00|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|5
1639398370000|2021-12-13 12:26:10|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|1
1639398380000|2021-12-13 12:26:20|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|3
1639398390000|2021-12-13 12:26:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|4
1639398410000|2021-12-13 12:26:50|2216.6|2216.3|2215.8|2215.5|2216.7|2216.4|2215.1|2214.8|27
1639398420000|2021-12-13 12:27:00|2215.6|2215.3|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|3
1639398430000|2021-12-13 12:27:10|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214.6|2214.3|5
1639398440000|2021-12-13 12:27:20|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|4
1639398450000|2021-12-13 12:27:30|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|76
1639398460000|2021-12-13 12:27:40|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|2
1639398470000|2021-12-13 12:27:50|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|1
1639398480000|2021-12-13 12:28:00|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|8
1639398490000|2021-12-13 12:28:10|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.4|2214.1|115
1639398500000|2021-12-13 12:28:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.1|2214.8|2
1639398510000|2021-12-13 12:28:30|||||||||81
1639398520000|2021-12-13 12:28:40|2215.2|2214.9|2214.7|2214.4|2215.3|2215|2214.6|2214.3|15
1639398530000|2021-12-13 12:28:50|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.3|2214|6
1639398540000|2021-12-13 12:29:00|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.3|2214|1
1639398550000|2021-12-13 12:29:10|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.3|2214|6
1639398560000|2021-12-13 12:29:20|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|0
1639398570000|2021-12-13 12:29:30|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|41
1639398580000|2021-12-13 12:29:40|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|1
1639398590000|2021-12-13 12:29:50|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.6|2213.3|11
1639398600000|2021-12-13 12:30:00|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.7|2213.4|6
1639398610000|2021-12-13 12:30:10|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|2
1639398620000|2021-12-13 12:30:20|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|4
1639398630000|2021-12-13 12:30:30|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|22
1639398640000|2021-12-13 12:30:40|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.3|2214|15
1639398650000|2021-12-13 12:30:50|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|56
1639398660000|2021-12-13 12:31:00|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214|2213.7|1
1639398670000|2021-12-13 12:31:10|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|0
1639398680000|2021-12-13 12:31:20|2214|2213.7|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|6
1639398690000|2021-12-13 12:31:30|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|28
1639398700000|2021-12-13 12:31:40|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.3|2213|6
1639398710000|2021-12-13 12:31:50|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|0
1639398720000|2021-12-13 12:32:00|2213.5|2213.2|2214|2213.7|2214.1|2213.8|2213.5|2213.2|4
1639398730000|2021-12-13 12:32:10|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214|2213.7|0
1639398740000|2021-12-13 12:32:20|2213.9|2213.6|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|6
1639398750000|2021-12-13 12:32:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1639398760000|2021-12-13 12:32:40|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|5
1639398770000|2021-12-13 12:32:50|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1639398780000|2021-12-13 12:33:00|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.2|2213.9|1
1639398790000|2021-12-13 12:33:10|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.2|2213.9|4
1639398800000|2021-12-13 12:33:20|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|0
1639398810000|2021-12-13 12:33:30|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2214|2213.7|13
1639398820000|2021-12-13 12:33:40|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|5
1639398830000|2021-12-13 12:33:50|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|0
1639398840000|2021-12-13 12:34:00|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2214|2213.7|3
1639398850000|2021-12-13 12:34:10|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.8|2213.5|0
1639398860000|2021-12-13 12:34:20|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|1
1639398870000|2021-12-13 12:34:30|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.9|2213.6|1
1639398880000|2021-12-13 12:34:40|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|15
1639398890000|2021-12-13 12:34:50|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|2
1639398900000|2021-12-13 12:35:00|2214.2|2213.9|2214.1|2213.8|2214.4|2214.1|2214|2213.7|3
1639398910000|2021-12-13 12:35:10|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|0
1639398920000|2021-12-13 12:35:20|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214|2213.7|1
1639398930000|2021-12-13 12:35:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|0
1639398940000|2021-12-13 12:35:40|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|0
1639398950000|2021-12-13 12:35:50|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1639398970000|2021-12-13 12:36:10|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|4
1639398980000|2021-12-13 12:36:20|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|1
1639398990000|2021-12-13 12:36:30|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.3|2214|0
1639399010000|2021-12-13 12:36:50|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|5
1639399020000|2021-12-13 12:37:00|||||||||7
1639399040000|2021-12-13 12:37:20|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|5
1639399050000|2021-12-13 12:37:30|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|6
1639399060000|2021-12-13 12:37:40|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|0
1639399070000|2021-12-13 12:37:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|0
1639399080000|2021-12-13 12:38:00|2214.3|2214|2214|2213.7|2214.3|2214|2214|2213.7|4
1639399090000|2021-12-13 12:38:10|2214.1|2213.8|2214.2|2213.9|2214.3|2214|2214.1|2213.8|0
1639399100000|2021-12-13 12:38:20|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1639399110000|2021-12-13 12:38:30|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|0
1639399120000|2021-12-13 12:38:40|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|1
1639399140000|2021-12-13 12:39:00|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|2
1639399160000|2021-12-13 12:39:20|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|0
1639399170000|2021-12-13 12:39:30|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|2
1639399180000|2021-12-13 12:39:40|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1639399190000|2021-12-13 12:39:50|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1639399200000|2021-12-13 12:40:00|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|1
1639399210000|2021-12-13 12:40:10|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|2
1639399220000|2021-12-13 12:40:20|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.8|2213.5|2
1639399230000|2021-12-13 12:40:30|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|2
1639399250000|2021-12-13 12:40:50|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|8
1639399260000|2021-12-13 12:41:00|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214|2213.7|11
1639399270000|2021-12-13 12:41:10|||||||||1
1639399280000|2021-12-13 12:41:20|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.8|2213.5|9
1639399290000|2021-12-13 12:41:30|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|1
1639399300000|2021-12-13 12:41:40|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|0
1639399310000|2021-12-13 12:41:50|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|7
1639399320000|2021-12-13 12:42:00|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|6
1639399330000|2021-12-13 12:42:10|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|1
1639399340000|2021-12-13 12:42:20|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|22
1639399350000|2021-12-13 12:42:30|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|8
1639399360000|2021-12-13 12:42:40|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|2
1639399370000|2021-12-13 12:42:50|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|2
1639399380000|2021-12-13 12:43:00|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|42
1639399390000|2021-12-13 12:43:10|2213.5|2213.2|2213.6|2213.3|2214|2213.7|2213.5|2213.2|12
1639399400000|2021-12-13 12:43:20|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213.3|2213|5
1639399410000|2021-12-13 12:43:30|||||||||1
1639399430000|2021-12-13 12:43:50|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2213|2212.7|13
1639399440000|2021-12-13 12:44:00|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.1|2212.8|23
1639399450000|2021-12-13 12:44:10|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|3
1639399460000|2021-12-13 12:44:20|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|8
1639399470000|2021-12-13 12:44:30|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.1|2213.8|6
1639399480000|2021-12-13 12:44:40|||||||||1
1639399500000|2021-12-13 12:45:00|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|2
1639399510000|2021-12-13 12:45:10|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|2
1639399520000|2021-12-13 12:45:20|2214.1|2213.8|2213.7|2213.4|2214.2|2213.9|2213.6|2213.3|8
1639399530000|2021-12-13 12:45:30|2213.8|2213.5|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|2
1639399540000|2021-12-13 12:45:40|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|2
1639399550000|2021-12-13 12:45:50|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.1|2212.8|4
1639399560000|2021-12-13 12:46:00|2213.1|2212.8|2213|2212.7|2213.3|2213|2212.9|2212.6|12
1639399570000|2021-12-13 12:46:10|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2
1639399580000|2021-12-13 12:46:20|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|0
1639399590000|2021-12-13 12:46:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|2
1639399600000|2021-12-13 12:46:40|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|6
1639399610000|2021-12-13 12:46:50|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|3
1639399620000|2021-12-13 12:47:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|28
1639399630000|2021-12-13 12:47:10|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|17
1639399640000|2021-12-13 12:47:20|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|5
1639399650000|2021-12-13 12:47:30|2212.4|2212.1|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|19
1639399660000|2021-12-13 12:47:40|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|16
1639399670000|2021-12-13 12:47:50|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|12
1639399680000|2021-12-13 12:48:00|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|5
1639399690000|2021-12-13 12:48:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|5
1639399700000|2021-12-13 12:48:20|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212.1|2211.8|8
1639399710000|2021-12-13 12:48:30|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|1
1639399720000|2021-12-13 12:48:40|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|3
1639399730000|2021-12-13 12:48:50|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|2
1639399740000|2021-12-13 12:49:00|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.3|2212|2
1639399750000|2021-12-13 12:49:10|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|14
1639399760000|2021-12-13 12:49:20|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|3
1639399770000|2021-12-13 12:49:30|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.8|2212.5|63
1639399780000|2021-12-13 12:49:40|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|1
1639399790000|2021-12-13 12:49:50|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|0
1639399800000|2021-12-13 12:50:00|2213.3|2213|2213.3|2213|2213.3|2213|2213.1|2212.8|7
1639399810000|2021-12-13 12:50:10|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|8
1639399820000|2021-12-13 12:50:20|2213.3|2213|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|15
1639399830000|2021-12-13 12:50:30|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|4
1639399840000|2021-12-13 12:50:40|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|35
1639399850000|2021-12-13 12:50:50|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|4
1639399860000|2021-12-13 12:51:00|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.8|2213.5|0
1639399870000|2021-12-13 12:51:10|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.3|2213|15
1639399880000|2021-12-13 12:51:20|2213.2|2212.9|2212.8|2212.5|2213.5|2213.2|2212.8|2212.5|9
1639399890000|2021-12-13 12:51:30|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|1
1639399900000|2021-12-13 12:51:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|0
1639399910000|2021-12-13 12:51:50|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|5
1639399920000|2021-12-13 12:52:00|2212.6|2212.3|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|3
1639399930000|2021-12-13 12:52:10|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|2
1639399940000|2021-12-13 12:52:20|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|1
1639399950000|2021-12-13 12:52:30|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|0
1639399960000|2021-12-13 12:52:40|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|6
1639399970000|2021-12-13 12:52:50|2212.9|2212.6|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|1
1639399980000|2021-12-13 12:53:00|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|0
1639399990000|2021-12-13 12:53:10|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|2
1639400000000|2021-12-13 12:53:20|2213|2212.7|2213.2|2212.9|2213.3|2213|2212.9|2212.6|1
1639400010000|2021-12-13 12:53:30|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|11
1639400030000|2021-12-13 12:53:50|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|10
1639400040000|2021-12-13 12:54:00|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|0
1639400050000|2021-12-13 12:54:10|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|3
1639400060000|2021-12-13 12:54:20|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|8
1639400070000|2021-12-13 12:54:30|2212.5|2212.2|2212.3|2212|2212.6|2212.3|2212.2|2211.9|7
1639400080000|2021-12-13 12:54:40|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|0
1639400090000|2021-12-13 12:54:50|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|3
1639400100000|2021-12-13 12:55:00|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|7
1639400110000|2021-12-13 12:55:10|2212|2211.7|2212.3|2212|2212.3|2212|2212|2211.7|8
1639400120000|2021-12-13 12:55:20|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|1
1639400130000|2021-12-13 12:55:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|8
1639400140000|2021-12-13 12:55:40|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|10
1639400150000|2021-12-13 12:55:50|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.8|2211.5|12
1639400160000|2021-12-13 12:56:00|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|2
1639400170000|2021-12-13 12:56:10|2212|2211.7|2212.2|2211.9|2212.3|2212|2212|2211.7|30
1639400180000|2021-12-13 12:56:20|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1639400190000|2021-12-13 12:56:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212|2211.7|5
1639400200000|2021-12-13 12:56:40|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|1
1639400210000|2021-12-13 12:56:50|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.8|2211.5|2
1639400220000|2021-12-13 12:57:00|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|2
1639400230000|2021-12-13 12:57:10|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|17
1639400240000|2021-12-13 12:57:20|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|4
1639400250000|2021-12-13 12:57:30|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|4
1639400260000|2021-12-13 12:57:40|2211.6|2211.3|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|23
1639400270000|2021-12-13 12:57:50|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|7
1639400280000|2021-12-13 12:58:00|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|4
1639400290000|2021-12-13 12:58:10|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|0
1639400300000|2021-12-13 12:58:20|2211.9|2211.6|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|9
1639400310000|2021-12-13 12:58:30|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|0
1639400320000|2021-12-13 12:58:40|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|4
1639400330000|2021-12-13 12:58:50|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|0
1639400340000|2021-12-13 12:59:00|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|4
1639400350000|2021-12-13 12:59:10|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.8|2211.5|3
1639400360000|2021-12-13 12:59:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|1
1639400370000|2021-12-13 12:59:30|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|5
1639400380000|2021-12-13 12:59:40|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|5
1639400390000|2021-12-13 12:59:50|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.8|2211.5|28
1639400400000|2021-12-13 13:00:00|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|5
1639400410000|2021-12-13 13:00:10|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|12
1639400420000|2021-12-13 13:00:20|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|3
1639400430000|2021-12-13 13:00:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|9
1639400440000|2021-12-13 13:00:40|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|0
1639400450000|2021-12-13 13:00:50|2213.2|2212.9|2213.4|2213.1|2213.6|2213.3|2213.2|2212.9|9
1639400460000|2021-12-13 13:01:00|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2212.8|2212.5|35
1639400470000|2021-12-13 13:01:10|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|12
1639400480000|2021-12-13 13:01:20|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|6
1639400490000|2021-12-13 13:01:30|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|2
1639400500000|2021-12-13 13:01:40|2212.9|2212.6|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|6
1639400510000|2021-12-13 13:01:50|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|4
1639400520000|2021-12-13 13:02:00|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.3|2213|10
1639400530000|2021-12-13 13:02:10|2214|2213.7|2214.3|2214|2214.3|2214|2213.9|2213.6|18
1639400540000|2021-12-13 13:02:20|2214.4|2214.1|2213.5|2213.2|2214.4|2214.1|2213.5|2213.2|20
1639400550000|2021-12-13 13:02:30|2213.4|2213.1|2213.9|2213.6|2213.9|2213.6|2213.4|2213.1|7
1639400560000|2021-12-13 13:02:40|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|4
1639400570000|2021-12-13 13:02:50|2214.2|2213.9|2214.5|2214.2|2214.7|2214.4|2214|2213.7|15
1639400580000|2021-12-13 13:03:00|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|8
1639400590000|2021-12-13 13:03:10|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|5
1639400600000|2021-12-13 13:03:20|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2214|2213.7|1
1639400610000|2021-12-13 13:03:30|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|4
1639400620000|2021-12-13 13:03:40|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214|2213.7|0
1639400630000|2021-12-13 13:03:50|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|3
1639400640000|2021-12-13 13:04:00|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214|2213.7|2
1639400650000|2021-12-13 13:04:10|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.2|2213.9|7
1639400660000|2021-12-13 13:04:20|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|3
1639400670000|2021-12-13 13:04:30|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.1|2213.8|0
1639400680000|2021-12-13 13:04:40|2214.1|2213.8|2213.8|2213.5|2214.3|2214|2213.7|2213.4|26
1639400690000|2021-12-13 13:04:50|2213.7|2213.4|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|12
1639400700000|2021-12-13 13:05:00|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|12
1639400710000|2021-12-13 13:05:10|2213.3|2213|2212.9|2212.6|2213.3|2213|2212.9|2212.6|23
1639400720000|2021-12-13 13:05:20|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|11
1639400730000|2021-12-13 13:05:30|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|4
1639400740000|2021-12-13 13:05:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1639400750000|2021-12-13 13:05:50|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|2
1639400760000|2021-12-13 13:06:00|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|5
1639400770000|2021-12-13 13:06:10|2212.8|2212.5|2213.3|2213|2213.3|2213|2212.8|2212.5|39
1639400780000|2021-12-13 13:06:20|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|1
1639400790000|2021-12-13 13:06:30|2213.3|2213|2213.5|2213.2|2213.7|2213.4|2213.3|2213|9
1639400800000|2021-12-13 13:06:40|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|0
1639400810000|2021-12-13 13:06:50|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|9
1639400820000|2021-12-13 13:07:00|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|2
1639400830000|2021-12-13 13:07:10|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|3
1639400840000|2021-12-13 13:07:20|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.8|2213.5|10
1639400850000|2021-12-13 13:07:30|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|3
1639400860000|2021-12-13 13:07:40|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|0
1639400870000|2021-12-13 13:07:50|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.6|2213.3|6
1639400880000|2021-12-13 13:08:00|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|0
1639400890000|2021-12-13 13:08:10|2213.6|2213.3|2213.3|2213|2213.8|2213.5|2213.3|2213|9
1639400900000|2021-12-13 13:08:20|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1639400910000|2021-12-13 13:08:30|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1639400920000|2021-12-13 13:08:40|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|3
1639400930000|2021-12-13 13:08:50|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|0
1639400940000|2021-12-13 13:09:00|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|2
1639400950000|2021-12-13 13:09:10|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|10
1639400960000|2021-12-13 13:09:20|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|6
1639400980000|2021-12-13 13:09:40|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|7
1639400990000|2021-12-13 13:09:50|2214|2213.7|2214.3|2214|2214.3|2214|2214|2213.7|12
1639401000000|2021-12-13 13:10:00|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|14
1639401010000|2021-12-13 13:10:10|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|24
1639401020000|2021-12-13 13:10:20|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|15
1639401030000|2021-12-13 13:10:30|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|3
1639401040000|2021-12-13 13:10:40|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|14
1639401050000|2021-12-13 13:10:50|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|3
1639401060000|2021-12-13 13:11:00|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|23
1639401070000|2021-12-13 13:11:10|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|12
1639401080000|2021-12-13 13:11:20|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.5|2215.2|14
1639401090000|2021-12-13 13:11:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|17
1639401100000|2021-12-13 13:11:40|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|11
1639401110000|2021-12-13 13:11:50|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215.1|2214.8|9
1639401120000|2021-12-13 13:12:00|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|5
1639401130000|2021-12-13 13:12:10|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215.1|2214.8|3
1639401140000|2021-12-13 13:12:20|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|4
1639401150000|2021-12-13 13:12:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2215|2214.7|3
1639401160000|2021-12-13 13:12:40|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.9|2214.6|2
1639401170000|2021-12-13 13:12:50|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|0
1639401180000|2021-12-13 13:13:00|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|4
1639401200000|2021-12-13 13:13:20|2215.2|2214.9|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|5
1639401210000|2021-12-13 13:13:30|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|4
1639401220000|2021-12-13 13:13:40|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|4
1639401230000|2021-12-13 13:13:50|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.3|2215|64
1639401240000|2021-12-13 13:14:00|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|4
1639401250000|2021-12-13 13:14:10|||||||||51
1639401260000|2021-12-13 13:14:20|2215.4|2215.1|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|24
1639401270000|2021-12-13 13:14:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|2
1639401280000|2021-12-13 13:14:40|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|7
1639401290000|2021-12-13 13:14:50|2215.1|2214.8|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|61
1639401300000|2021-12-13 13:15:00|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|6
1639401310000|2021-12-13 13:15:10|||||||||1
1639401320000|2021-12-13 13:15:20|2215|2214.7|2214.4|2214.1|2215|2214.7|2214.2|2213.9|10
1639401330000|2021-12-13 13:15:30|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|7
1639401340000|2021-12-13 13:15:40|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.2|2213.9|2
1639401350000|2021-12-13 13:15:50|2214.2|2213.9|2214|2213.7|2214.3|2214|2213.8|2213.5|43
1639401360000|2021-12-13 13:16:00|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214|2213.7|7
1639401370000|2021-12-13 13:16:10|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.9|2213.6|0
1639401380000|2021-12-13 13:16:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214|2213.7|0
1639401390000|2021-12-13 13:16:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|2
1639401400000|2021-12-13 13:16:40|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|0
1639401410000|2021-12-13 13:16:50|2214|2213.7|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|5
1639401420000|2021-12-13 13:17:00|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|4
1639401430000|2021-12-13 13:17:10|2214.1|2213.8|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|6
1639401440000|2021-12-13 13:17:20|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|1
1639401450000|2021-12-13 13:17:30|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|2
1639401470000|2021-12-13 13:17:50|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|0
1639401480000|2021-12-13 13:18:00|2213.3|2213|2213.7|2213.4|2213.7|2213.4|2213.3|2213|4
1639401490000|2021-12-13 13:18:10|2213.6|2213.3|2213.3|2213|2213.7|2213.4|2213.2|2212.9|4
1639401500000|2021-12-13 13:18:20|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213|2212.7|9
1639401510000|2021-12-13 13:18:30|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213|2212.7|0
1639401520000|2021-12-13 13:18:40|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213.1|2212.8|4
1639401530000|2021-12-13 13:18:50|2213|2212.7|2213.4|2213.1|2213.4|2213.1|2213|2212.7|77
1639401540000|2021-12-13 13:19:00|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.1|2212.8|2
1639401550000|2021-12-13 13:19:10|||||||||1
1639401560000|2021-12-13 13:19:20|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2213.1|2212.8|5
1639401570000|2021-12-13 13:19:30|2213.3|2213|2213.1|2212.8|2213.3|2213|2213.1|2212.8|1
1639401580000|2021-12-13 13:19:40|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|5
1639401590000|2021-12-13 13:19:50|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.8|2212.5|28
1639401600000|2021-12-13 13:20:00|2213.3|2213|2213.7|2213.4|2213.7|2213.4|2213.3|2213|34
1639401610000|2021-12-13 13:20:10|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|7
1639401620000|2021-12-13 13:20:20|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|18
1639401630000|2021-12-13 13:20:30|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|1
1639401640000|2021-12-13 13:20:40|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|15
1639401650000|2021-12-13 13:20:50|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|9
1639401660000|2021-12-13 13:21:00|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|18
1639401670000|2021-12-13 13:21:10|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|30
1639401680000|2021-12-13 13:21:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|5
1639401690000|2021-12-13 13:21:30|2214|2213.7|2214|2213.7|2214.4|2214.1|2214|2213.7|25
1639401700000|2021-12-13 13:21:40|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2214|2213.7|11
1639401710000|2021-12-13 13:21:50|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2213.7|2213.4|30
1639401720000|2021-12-13 13:22:00|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.8|2213.5|18
1639401730000|2021-12-13 13:22:10|2214.1|2213.8|2214.2|2213.9|2214.3|2214|2214.1|2213.8|2
1639401740000|2021-12-13 13:22:20|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|2
1639401750000|2021-12-13 13:22:30|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.3|2214|111
1639401760000|2021-12-13 13:22:40|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|8
1639401770000|2021-12-13 13:22:50|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|0
1639401780000|2021-12-13 13:23:00|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|3
1639401790000|2021-12-13 13:23:10|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|31
1639401810000|2021-12-13 13:23:30|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|8
1639401820000|2021-12-13 13:23:40|2214.8|2214.5|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|1
1639401830000|2021-12-13 13:23:50|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|3
1639401840000|2021-12-13 13:24:00|2214.8|2214.5|2215.8|2215.5|2215.8|2215.5|2214.8|2214.5|58
1639401850000|2021-12-13 13:24:10|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|7
1639401870000|2021-12-13 13:24:30|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|0
1639401880000|2021-12-13 13:24:40|||||||||1
1639401890000|2021-12-13 13:24:50|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|2
1639401900000|2021-12-13 13:25:00|2215.3|2215|2215.6|2215.3|2215.7|2215.4|2215.3|2215|4
1639401910000|2021-12-13 13:25:10|2215.7|2215.4|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|4
1639401920000|2021-12-13 13:25:20|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|12
1639401930000|2021-12-13 13:25:30|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|1
1639401940000|2021-12-13 13:25:40|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.8|2215.5|8
1639401950000|2021-12-13 13:25:50|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|27
1639401960000|2021-12-13 13:26:00|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|9
1639401970000|2021-12-13 13:26:10|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216|2215.7|0
1639401980000|2021-12-13 13:26:20|||||||||2
1639401990000|2021-12-13 13:26:30|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216|2215.7|4
1639402000000|2021-12-13 13:26:40|||||||||2
1639402010000|2021-12-13 13:26:50|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216|2215.7|4
1639402020000|2021-12-13 13:27:00|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|167
1639402030000|2021-12-13 13:27:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|10
1639402050000|2021-12-13 13:27:30|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216|2215.7|5
1639402060000|2021-12-13 13:27:40|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|3
1639402070000|2021-12-13 13:27:50|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|5
1639402080000|2021-12-13 13:28:00|2215.8|2215.5|2216.1|2215.8|2216.1|2215.8|2215.8|2215.5|8
1639402090000|2021-12-13 13:28:10|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|4
1639402110000|2021-12-13 13:28:30|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.9|2215.6|11
1639402120000|2021-12-13 13:28:40|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1639402130000|2021-12-13 13:28:50|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|3
1639402140000|2021-12-13 13:29:00|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.9|2215.6|10
1639402150000|2021-12-13 13:29:10|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|6
1639402160000|2021-12-13 13:29:20|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|3
1639402170000|2021-12-13 13:29:30|2216|2215.7|2216|2215.7|2216|2215.7|2216|2215.7|47
1639402180000|2021-12-13 13:29:40|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|4
1639402190000|2021-12-13 13:29:50|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|1
1639402200000|2021-12-13 13:30:00|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|11
1639402210000|2021-12-13 13:30:10|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|1
1639402220000|2021-12-13 13:30:20|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|3
1639402230000|2021-12-13 13:30:30|||||||||11
1639402240000|2021-12-13 13:30:40|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|4
1639402250000|2021-12-13 13:30:50|||||||||2
1639402260000|2021-12-13 13:31:00|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|7
1639402270000|2021-12-13 13:31:10|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|4
1639402280000|2021-12-13 13:31:20|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|4
1639402290000|2021-12-13 13:31:30|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|6
1639402300000|2021-12-13 13:31:40|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|0
1639402310000|2021-12-13 13:31:50|2216.4|2216.1|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|2
1639402320000|2021-12-13 13:32:00|2216.5|2216.2|2217|2216.7|2217|2216.7|2216.5|2216.2|11
1639402330000|2021-12-13 13:32:10|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|24
1639402340000|2021-12-13 13:32:20|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217.1|2216.8|14
1639402350000|2021-12-13 13:32:30|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2217.2|2216.9|7
1639402360000|2021-12-13 13:32:40|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217|2216.7|8
1639402370000|2021-12-13 13:32:50|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|7
1639402380000|2021-12-13 13:33:00|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|5
1639402390000|2021-12-13 13:33:10|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|9
1639402400000|2021-12-13 13:33:20|2216.5|2216.2|2216.3|2216|2216.7|2216.4|2216.3|2216|13
1639402410000|2021-12-13 13:33:30|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|2
1639402420000|2021-12-13 13:33:40|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|3
1639402430000|2021-12-13 13:33:50|2216.3|2216|2216.3|2216|2216.3|2216|2216.1|2215.8|9
1639402440000|2021-12-13 13:34:00|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|5
1639402450000|2021-12-13 13:34:10|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|1
1639402460000|2021-12-13 13:34:20|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1639402470000|2021-12-13 13:34:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.3|2216|3
1639402480000|2021-12-13 13:34:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|7
1639402490000|2021-12-13 13:34:50|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|2
1639402500000|2021-12-13 13:35:00|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|2
1639402510000|2021-12-13 13:35:10|2216.6|2216.3|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|10
1639402520000|2021-12-13 13:35:20|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|1
1639402530000|2021-12-13 13:35:30|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|2
1639402540000|2021-12-13 13:35:40|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|1
1639402560000|2021-12-13 13:36:00|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|7
1639402570000|2021-12-13 13:36:10|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|2
1639402580000|2021-12-13 13:36:20|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|3
1639402590000|2021-12-13 13:36:30|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|1
1639402600000|2021-12-13 13:36:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|13
1639402610000|2021-12-13 13:36:50|||||||||3
1639402620000|2021-12-13 13:37:00|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|7
1639402630000|2021-12-13 13:37:10|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.8|2216.5|11
1639402640000|2021-12-13 13:37:20|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|4
1639402650000|2021-12-13 13:37:30|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|3
1639402660000|2021-12-13 13:37:40|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|5
1639402670000|2021-12-13 13:37:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|6
1639402680000|2021-12-13 13:38:00|2216.8|2216.5|2216.7|2216.4|2217|2216.7|2216.7|2216.4|13
1639402690000|2021-12-13 13:38:10|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1639402710000|2021-12-13 13:38:30|2216.7|2216.4|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|152
1639402720000|2021-12-13 13:38:40|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|6
1639402730000|2021-12-13 13:38:50|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|101
1639402740000|2021-12-13 13:39:00|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|8
1639402750000|2021-12-13 13:39:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|54
1639402760000|2021-12-13 13:39:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|52
1639402770000|2021-12-13 13:39:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|104
1639402780000|2021-12-13 13:39:40|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|1
1639402790000|2021-12-13 13:39:50|||||||||1
1639402800000|2021-12-13 13:40:00|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|20
1639402810000|2021-12-13 13:40:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|1
1639402820000|2021-12-13 13:40:20|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|7
1639402830000|2021-12-13 13:40:30|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|2
1639402840000|2021-12-13 13:40:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.3|2217|54
1639402850000|2021-12-13 13:40:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|1
1639402860000|2021-12-13 13:41:00|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.6|2217.3|8
1639402870000|2021-12-13 13:41:10|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|4
1639402880000|2021-12-13 13:41:20|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1639402890000|2021-12-13 13:41:30|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|6
1639402900000|2021-12-13 13:41:40|2217.5|2217.2|2217.8|2217.5|2218|2217.7|2217.5|2217.2|4
1639402910000|2021-12-13 13:41:50|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|24
1639402920000|2021-12-13 13:42:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.7|2217.4|5
1639402930000|2021-12-13 13:42:10|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|2
1639402940000|2021-12-13 13:42:20|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|3
1639402950000|2021-12-13 13:42:30|2217.6|2217.3|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|10
1639402960000|2021-12-13 13:42:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1639402970000|2021-12-13 13:42:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|5
1639402980000|2021-12-13 13:43:00|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|11
1639402990000|2021-12-13 13:43:10|||||||||2
1639403000000|2021-12-13 13:43:20|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217.3|2217|4
1639403010000|2021-12-13 13:43:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|6
1639403020000|2021-12-13 13:43:40|2217.3|2217|2217.1|2216.8|2217.3|2217|2217|2216.7|5
1639403030000|2021-12-13 13:43:50|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|5
1639403040000|2021-12-13 13:44:00|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|15
1639403050000|2021-12-13 13:44:10|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|4
1639403060000|2021-12-13 13:44:20|||||||||594
1639403070000|2021-12-13 13:44:30|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|151
1639403080000|2021-12-13 13:44:40|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|5
1639403090000|2021-12-13 13:44:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.7|2215.4|180
1639403100000|2021-12-13 13:45:00|2216.1|2215.8|2215.5|2215.2|2216.1|2215.8|2215.4|2215.1|19
1639403110000|2021-12-13 13:45:10|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|160
1639403120000|2021-12-13 13:45:20|2215.3|2215|2215.8|2215.5|2215.8|2215.5|2215.3|2215|7
1639403130000|2021-12-13 13:45:30|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.7|2215.4|174
1639403140000|2021-12-13 13:45:40|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|18
1639403150000|2021-12-13 13:45:50|2216.1|2215.8|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|224
1639403160000|2021-12-13 13:46:00|2215.5|2215.2|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|13
1639403170000|2021-12-13 13:46:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|3
1639403180000|2021-12-13 13:46:20|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.8|2215.5|334
1639403190000|2021-12-13 13:46:30|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|2215.8|2215.5|302
1639403200000|2021-12-13 13:46:40|||||||||3
1639403210000|2021-12-13 13:46:50|2215.5|2215.2|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|95
1639403220000|2021-12-13 13:47:00|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|1
1639403230000|2021-12-13 13:47:10|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|1
1639403240000|2021-12-13 13:47:20|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2216|2215.7|7
1639403250000|2021-12-13 13:47:30|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|13
1639403260000|2021-12-13 13:47:40|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2216.4|2216.1|323
1639403270000|2021-12-13 13:47:50|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|2
1639403280000|2021-12-13 13:48:00|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.2|2215.9|7
1639403290000|2021-12-13 13:48:10|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|0
1639403300000|2021-12-13 13:48:20|2216|2215.7|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|4
1639403310000|2021-12-13 13:48:30|2215.6|2215.3|2215.4|2215.1|2215.7|2215.4|2215.3|2215|18
1639403320000|2021-12-13 13:48:40|2215.3|2215|2215.2|2214.9|2215.3|2215|2215|2214.7|25
1639403330000|2021-12-13 13:48:50|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|5
1639403340000|2021-12-13 13:49:00|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|5
1639403350000|2021-12-13 13:49:10|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|4
1639403360000|2021-12-13 13:49:20|||||||||239
1639403370000|2021-12-13 13:49:30|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|132
1639403380000|2021-12-13 13:49:40|||||||||1
1639403390000|2021-12-13 13:49:50|||||||||3
1639403400000|2021-12-13 13:50:00|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|6
1639403410000|2021-12-13 13:50:10|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|5
1639403420000|2021-12-13 13:50:20|2215|2214.7|2214.6|2214.3|2215|2214.7|2214.3|2214|56
1639403430000|2021-12-13 13:50:30|2214.5|2214.2|2214.6|2214.3|2214.8|2214.5|2214.4|2214.1|8
1639403440000|2021-12-13 13:50:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|279
1639403450000|2021-12-13 13:50:50|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|5
1639403460000|2021-12-13 13:51:00|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.3|2214|354
1639403470000|2021-12-13 13:51:10|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|5
1639403480000|2021-12-13 13:51:20|2214.9|2214.6|2215.3|2215|2215.3|2215|2214.9|2214.6|9
1639403490000|2021-12-13 13:51:30|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|4
1639403500000|2021-12-13 13:51:40|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|5
1639403510000|2021-12-13 13:51:50|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|0
1639403520000|2021-12-13 13:52:00|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2215.2|2214.9|5
1639403540000|2021-12-13 13:52:20|||||||||94
1639403550000|2021-12-13 13:52:30|2215.4|2215.1|2215.7|2215.4|2215.7|2215.4|2215.3|2215|451
1639403560000|2021-12-13 13:52:40|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|12
1639403570000|2021-12-13 13:52:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|32
1639403580000|2021-12-13 13:53:00|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|15
1639403590000|2021-12-13 13:53:10|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|8
1639403600000|2021-12-13 13:53:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|231
1639403610000|2021-12-13 13:53:30|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|13
1639403620000|2021-12-13 13:53:40|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.4|2214.1|32
1639403630000|2021-12-13 13:53:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|35
1639403640000|2021-12-13 13:54:00|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|13
1639403650000|2021-12-13 13:54:10|2214.8|2214.5|2215.5|2215.2|2215.5|2215.2|2214.8|2214.5|23
1639403660000|2021-12-13 13:54:20|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2215.1|2214.8|20
1639403670000|2021-12-13 13:54:30|||||||||2
1639403680000|2021-12-13 13:54:40|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.7|2214.4|8
1639403690000|2021-12-13 13:54:50|||||||||308
1639403700000|2021-12-13 13:55:00|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|18
1639403710000|2021-12-13 13:55:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|301
1639403720000|2021-12-13 13:55:20|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|10
1639403730000|2021-12-13 13:55:30|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|11
1639403740000|2021-12-13 13:55:40|2215|2214.7|2215.3|2215|2215.3|2215|2215|2214.7|5
1639403750000|2021-12-13 13:55:50|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|4
1639403760000|2021-12-13 13:56:00|2215|2214.7|2215.3|2215|2215.3|2215|2215|2214.7|5
1639403770000|2021-12-13 13:56:10|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.4|2215.1|6
1639403780000|2021-12-13 13:56:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|8
1639403790000|2021-12-13 13:56:30|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|5
1639403800000|2021-12-13 13:56:40|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|2
1639403810000|2021-12-13 13:56:50|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|6
1639403820000|2021-12-13 13:57:00|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|11
1639403830000|2021-12-13 13:57:10|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|13
1639403850000|2021-12-13 13:57:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|16
1639403860000|2021-12-13 13:57:40|2216|2215.7|2216.1|2215.8|2216.1|2215.8|2216|2215.7|11
1639403870000|2021-12-13 13:57:50|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|9
1639403880000|2021-12-13 13:58:00|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.8|2215.5|17
1639403890000|2021-12-13 13:58:10|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.5|2215.2|33
1639403900000|2021-12-13 13:58:20|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|3
1639403910000|2021-12-13 13:58:30|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|54
1639403920000|2021-12-13 13:58:40|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|4
1639403930000|2021-12-13 13:58:50|||||||||6
1639403940000|2021-12-13 13:59:00|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|9
1639403950000|2021-12-13 13:59:10|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.7|2215.4|4
1639403960000|2021-12-13 13:59:20|||||||||5
1639403980000|2021-12-13 13:59:40|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|4
1639403990000|2021-12-13 13:59:50|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|14
1639404000000|2021-12-13 14:00:00|2215.6|2215.3|2216|2215.7|2216|2215.7|2215.5|2215.2|58
1639404010000|2021-12-13 14:00:10|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216|2215.7|29
1639404020000|2021-12-13 14:00:20|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.8|2215.5|62
1639404030000|2021-12-13 14:00:30|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|9
1639404040000|2021-12-13 14:00:40|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.5|2215.2|29
1639404050000|2021-12-13 14:00:50|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|47
1639404060000|2021-12-13 14:01:00|2215.7|2215.4|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|54
1639404070000|2021-12-13 14:01:10|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|119
1639404080000|2021-12-13 14:01:20|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.8|2214.5|21
1639404090000|2021-12-13 14:01:30|2215.2|2214.9|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|31
1639404100000|2021-12-13 14:01:40|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|0
1639404110000|2021-12-13 14:01:50|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|7
1639404120000|2021-12-13 14:02:00|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|9
1639404130000|2021-12-13 14:02:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|2
1639404140000|2021-12-13 14:02:20|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|9
1639404150000|2021-12-13 14:02:30|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|4
1639404160000|2021-12-13 14:02:40|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|16
1639404170000|2021-12-13 14:02:50|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.3|2214|41
1639404180000|2021-12-13 14:03:00|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|11
1639404190000|2021-12-13 14:03:10|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|173
1639404200000|2021-12-13 14:03:20|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|22
1639404210000|2021-12-13 14:03:30|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|5
1639404220000|2021-12-13 14:03:40|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|15
1639404230000|2021-12-13 14:03:50|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.3|2213|32
1639404240000|2021-12-13 14:04:00|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.3|2213|2
1639404250000|2021-12-13 14:04:10|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|15
1639404260000|2021-12-13 14:04:20|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|6
1639404270000|2021-12-13 14:04:30|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|6
1639404280000|2021-12-13 14:04:40|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|2
1639404290000|2021-12-13 14:04:50|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|12
1639404300000|2021-12-13 14:05:00|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|4
1639404310000|2021-12-13 14:05:10|2213.7|2213.4|2214.3|2214|2214.3|2214|2213.6|2213.3|26
1639404320000|2021-12-13 14:05:20|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.3|2214|14
1639404330000|2021-12-13 14:05:30|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.5|2214.2|7
1639404340000|2021-12-13 14:05:40|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|5
1639404350000|2021-12-13 14:05:50|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.6|2214.3|14
1639404360000|2021-12-13 14:06:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|1
1639404370000|2021-12-13 14:06:10|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|15
1639404380000|2021-12-13 14:06:20|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|10
1639404390000|2021-12-13 14:06:30|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|6
1639404400000|2021-12-13 14:06:40|||||||||6
1639404420000|2021-12-13 14:07:00|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|47
1639404430000|2021-12-13 14:07:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|3
1639404440000|2021-12-13 14:07:20|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|12
1639404450000|2021-12-13 14:07:30|||||||||1
1639404460000|2021-12-13 14:07:40|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|663
1639404470000|2021-12-13 14:07:50|2215.2|2214.9|2215|2214.7|2215.2|2214.9|2215|2214.7|237
1639404480000|2021-12-13 14:08:00|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|3
1639404490000|2021-12-13 14:08:10|||||||||86
1639404500000|2021-12-13 14:08:20|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|14
1639404510000|2021-12-13 14:08:30|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|13
1639404520000|2021-12-13 14:08:40|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|7
1639404530000|2021-12-13 14:08:50|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|7
1639404540000|2021-12-13 14:09:00|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|14
1639404550000|2021-12-13 14:09:10|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|18
1639404560000|2021-12-13 14:09:20|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|211
1639404570000|2021-12-13 14:09:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.8|2214.5|76
1639404580000|2021-12-13 14:09:40|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215|2214.7|14
1639404590000|2021-12-13 14:09:50|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|12
1639404600000|2021-12-13 14:10:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|4
1639404610000|2021-12-13 14:10:10|||||||||4
1639404620000|2021-12-13 14:10:20|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|328
1639404630000|2021-12-13 14:10:30|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|3
1639404640000|2021-12-13 14:10:40|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.9|2214.6|2
1639404650000|2021-12-13 14:10:50|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|8
1639404660000|2021-12-13 14:11:00|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|14
1639404670000|2021-12-13 14:11:10|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|10
1639404680000|2021-12-13 14:11:20|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|7
1639404690000|2021-12-13 14:11:30|2215.3|2215|2215|2214.7|2215.3|2215|2215|2214.7|24
1639404700000|2021-12-13 14:11:40|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.9|2214.6|10
1639404710000|2021-12-13 14:11:50|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.9|2214.6|7
1639404720000|2021-12-13 14:12:00|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.4|2214.1|23
1639404730000|2021-12-13 14:12:10|2214.6|2214.3|2214.5|2214.2|2214.9|2214.6|2214.5|2214.2|16
1639404740000|2021-12-13 14:12:20|2214.4|2214.1|2214|2213.7|2214.5|2214.2|2214|2213.7|12
1639404750000|2021-12-13 14:12:30|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|2
1639404760000|2021-12-13 14:12:40|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|9
1639404770000|2021-12-13 14:12:50|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.2|2212.9|18
1639404780000|2021-12-13 14:13:00|2213.3|2213|2213|2212.7|2213.3|2213|2213|2212.7|23
1639404790000|2021-12-13 14:13:10|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|17
1639404800000|2021-12-13 14:13:20|2212.5|2212.2|2212.1|2211.8|2212.5|2212.2|2212|2211.7|77
1639404810000|2021-12-13 14:13:30|2212.3|2212|2212.5|2212.2|2212.7|2212.4|2212.3|2212|32
1639404820000|2021-12-13 14:13:40|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|18
1639404830000|2021-12-13 14:13:50|2212.1|2211.8|2212.1|2211.8|2212.3|2212|2212|2211.7|23
1639404840000|2021-12-13 14:14:00|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|552
1639404850000|2021-12-13 14:14:10|2212.2|2211.9|2212|2211.7|2212.4|2212.1|2212|2211.7|81
1639404860000|2021-12-13 14:14:20|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.3|2211|86
1639404870000|2021-12-13 14:14:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|54
1639404880000|2021-12-13 14:14:40|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|55
1639404890000|2021-12-13 14:14:50|2211.2|2210.9|2210.6|2210.3|2211.2|2210.9|2210.6|2210.3|52
1639404900000|2021-12-13 14:15:00|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|38
1639404910000|2021-12-13 14:15:10|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|26
1639404920000|2021-12-13 14:15:20|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|151
1639404930000|2021-12-13 14:15:30|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.4|2210.1|99
1639404940000|2021-12-13 14:15:40|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|7
1639404950000|2021-12-13 14:15:50|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|29
1639404960000|2021-12-13 14:16:00|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|38
1639404970000|2021-12-13 14:16:10|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|8
1639404980000|2021-12-13 14:16:20|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|37
1639404990000|2021-12-13 14:16:30|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|5
1639405000000|2021-12-13 14:16:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|9
1639405010000|2021-12-13 14:16:50|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|7
1639405020000|2021-12-13 14:17:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.1|2209.8|15
1639405030000|2021-12-13 14:17:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|9
1639405040000|2021-12-13 14:17:20|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|15
1639405050000|2021-12-13 14:17:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|4
1639405060000|2021-12-13 14:17:40|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|15
1639405070000|2021-12-13 14:17:50|||||||||8
1639405080000|2021-12-13 14:18:00|2210.3|2210|2209.7|2209.4|2210.4|2210.1|2209.7|2209.4|96
1639405090000|2021-12-13 14:18:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|5
1639405100000|2021-12-13 14:18:20|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|39
1639405110000|2021-12-13 14:18:30|2209|2208.7|2208.4|2208.1|2209.1|2208.8|2208.3|2208|217
1639405120000|2021-12-13 14:18:40|2208.3|2208|2208.4|2208.1|2208.7|2208.4|2208.3|2208|143
1639405130000|2021-12-13 14:18:50|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.3|2208|9
1639405140000|2021-12-13 14:19:00|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|23
1639405150000|2021-12-13 14:19:10|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|16
1639405160000|2021-12-13 14:19:20|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|13
1639405170000|2021-12-13 14:19:30|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.9|2208.6|28
1639405180000|2021-12-13 14:19:40|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|7
1639405190000|2021-12-13 14:19:50|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|14
1639405200000|2021-12-13 14:20:00|2208.6|2208.3|2209.4|2209.1|2209.4|2209.1|2208.5|2208.2|24
1639405210000|2021-12-13 14:20:10|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209|2208.7|13
1639405220000|2021-12-13 14:20:20|2209.8|2209.5|2210.1|2209.8|2210.4|2210.1|2209.8|2209.5|21
1639405230000|2021-12-13 14:20:30|2210|2209.7|2210.4|2210.1|2210.4|2210.1|2210|2209.7|10
1639405240000|2021-12-13 14:20:40|2210.5|2210.2|2211.3|2211|2211.3|2211|2210.5|2210.2|42
1639405250000|2021-12-13 14:20:50|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|33
1639405260000|2021-12-13 14:21:00|2211.2|2210.9|2211.3|2211|2211.6|2211.3|2211.2|2210.9|33
1639405270000|2021-12-13 14:21:10|2211|2210.7|2210.4|2210.1|2211.1|2210.8|2210|2209.7|27
1639405280000|2021-12-13 14:21:20|2209.9|2209.6|2210.5|2210.2|2210.5|2210.2|2209.8|2209.5|35
1639405290000|2021-12-13 14:21:30|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|15
1639405300000|2021-12-13 14:21:40|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|14
1639405310000|2021-12-13 14:21:50|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|13
1639405320000|2021-12-13 14:22:00|2209.7|2209.4|2210|2209.7|2210.2|2209.9|2209.7|2209.4|41
1639405330000|2021-12-13 14:22:10|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|10
1639405340000|2021-12-13 14:22:20|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|14
1639405350000|2021-12-13 14:22:30|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|4
1639405360000|2021-12-13 14:22:40|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|10
1639405370000|2021-12-13 14:22:50|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.1|2209.8|18
1639405380000|2021-12-13 14:23:00|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|20
1639405390000|2021-12-13 14:23:10|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|531
1639405400000|2021-12-13 14:23:20|2210.5|2210.2|2210.3|2210|2210.8|2210.5|2210.3|2210|47
1639405410000|2021-12-13 14:23:30|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2209.8|2209.5|607
1639405420000|2021-12-13 14:23:40|2209.9|2209.6|2210|2209.7|2210.2|2209.9|2209.9|2209.6|15
1639405430000|2021-12-13 14:23:50|2210.3|2210|2210.1|2209.8|2210.6|2210.3|2209.9|2209.6|48
1639405440000|2021-12-13 14:24:00|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.8|2209.5|23
1639405450000|2021-12-13 14:24:10|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.6|2209.3|13
1639405460000|2021-12-13 14:24:20|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|17
1639405470000|2021-12-13 14:24:30|2210|2209.7|2210|2209.7|2210|2209.7|2209.7|2209.4|15
1639405480000|2021-12-13 14:24:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.5|2209.2|6
1639405490000|2021-12-13 14:24:50|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.7|2209.4|29
1639405500000|2021-12-13 14:25:00|2209.7|2209.4|2209.3|2209|2209.9|2209.6|2209.3|2209|39
1639405510000|2021-12-13 14:25:10|2209.6|2209.3|2209.5|2209.2|2209.8|2209.5|2209.3|2209|49
1639405520000|2021-12-13 14:25:20|2209.6|2209.3|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|46
1639405530000|2021-12-13 14:25:30|2209.5|2209.2|2209.1|2208.8|2209.5|2209.2|2209|2208.7|108
1639405540000|2021-12-13 14:25:40|2209|2208.7|2208.5|2208.2|2209|2208.7|2208.5|2208.2|35
1639405550000|2021-12-13 14:25:50|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.3|2208|27
1639405560000|2021-12-13 14:26:00|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|33
1639405570000|2021-12-13 14:26:10|2208.7|2208.4|2208.1|2207.8|2208.7|2208.4|2208|2207.7|28
1639405580000|2021-12-13 14:26:20|2208|2207.7|2206.4|2206.1|2208|2207.7|2206.4|2206.1|52
1639405590000|2021-12-13 14:26:30|2206.3|2206|2206|2205.7|2206.3|2206|2205.9|2205.6|47
1639405600000|2021-12-13 14:26:40|2205.9|2205.6|2206.5|2206.2|2206.5|2206.2|2205.9|2205.6|40
1639405610000|2021-12-13 14:26:50|2206.7|2206.4|2206.3|2206|2206.9|2206.6|2206.3|2206|37
1639405620000|2021-12-13 14:27:00|2206.2|2205.9|2205.9|2205.6|2206.6|2206.3|2205.9|2205.6|27
1639405630000|2021-12-13 14:27:10|2206|2205.7|2206.9|2206.6|2206.9|2206.6|2205.9|2205.6|35
1639405640000|2021-12-13 14:27:20|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|58
1639405650000|2021-12-13 14:27:30|2207.4|2207.1|2206.7|2206.4|2207.4|2207.1|2206.7|2206.4|63
1639405660000|2021-12-13 14:27:40|2206.6|2206.3|2206.2|2205.9|2206.7|2206.4|2206|2205.7|435
1639405670000|2021-12-13 14:27:50|2206.3|2206|2206.1|2205.8|2206.3|2206|2205.9|2205.6|182
1639405680000|2021-12-13 14:28:00|2206.2|2205.9|2205.8|2205.5|2206.3|2206|2205.7|2205.4|69
1639405690000|2021-12-13 14:28:10|2205.7|2205.4|2205|2204.7|2205.8|2205.5|2204.9|2204.6|81
1639405700000|2021-12-13 14:28:20|2204.9|2204.6|2205.1|2204.8|2205.4|2205.1|2204.9|2204.6|82
1639405710000|2021-12-13 14:28:30|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|38
1639405720000|2021-12-13 14:28:40|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.4|2204.1|44
1639405730000|2021-12-13 14:28:50|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.1|2203.8|93
1639405740000|2021-12-13 14:29:00|2204.6|2204.3|2203.5|2203.2|2204.6|2204.3|2203.5|2203.2|80
1639405750000|2021-12-13 14:29:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|300
1639405760000|2021-12-13 14:29:20|2204.1|2203.8|2205.2|2204.9|2205.2|2204.9|2204.1|2203.8|68
1639405770000|2021-12-13 14:29:30|2205.4|2205.1|2207.3|2207|2207.5|2207.2|2205.4|2205.1|578
1639405780000|2021-12-13 14:29:40|2207.2|2206.9|2204.9|2204.6|2207.2|2206.9|2204.9|2204.6|54
1639405790000|2021-12-13 14:29:50|2205|2204.7|2204.6|2204.3|2205.4|2205.1|2204.3|2204|87
1639405800000|2021-12-13 14:30:00|2204.7|2204.4|2211.1|2210.8|2211.1|2210.8|2204.7|2204.4|1444
1639405810000|2021-12-13 14:30:10|2211.2|2210.9|2210.1|2209.8|2211.2|2210.9|2209.7|2209.4|452
1639405820000|2021-12-13 14:30:20|2210.4|2210.1|2210.8|2210.5|2211.5|2211.2|2210|2209.7|413
1639405830000|2021-12-13 14:30:30|2211|2210.7|2209.5|2209.2|2211.1|2210.8|2209.5|2209.2|541
1639405840000|2021-12-13 14:30:40|2209.4|2209.1|2208.8|2208.5|2209.8|2209.5|2208.8|2208.5|250
1639405850000|2021-12-13 14:30:50|2208.9|2208.6|2207.8|2207.5|2209.1|2208.8|2207.8|2207.5|158
1639405860000|2021-12-13 14:31:00|2208.1|2207.8|2208.1|2207.8|2208.6|2208.3|2207.7|2207.4|260
1639405870000|2021-12-13 14:31:10|2208.2|2207.9|2207.6|2207.3|2208.4|2208.1|2207.5|2207.2|376
1639405880000|2021-12-13 14:31:20|2207.7|2207.4|2207.7|2207.4|2208.1|2207.8|2207.5|2207.2|199
1639405890000|2021-12-13 14:31:30|2208|2207.7|2208.1|2207.8|2208.5|2208.2|2207.5|2207.2|210
1639405900000|2021-12-13 14:31:40|2208.2|2207.9|2207|2206.7|2208.4|2208.1|2207|2206.7|283
1639405910000|2021-12-13 14:31:50|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2206.7|2206.4|224
1639405920000|2021-12-13 14:32:00|2206.8|2206.5|2206.9|2206.6|2208.1|2207.8|2206.6|2206.3|282
1639405930000|2021-12-13 14:32:10|2207.1|2206.8|2207.7|2207.4|2207.7|2207.4|2206.8|2206.5|204
1639405940000|2021-12-13 14:32:20|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2206.7|2206.4|516
1639405950000|2021-12-13 14:32:30|2207.1|2206.8|2206.2|2205.9|2207.1|2206.8|2205.9|2205.6|196
1639405960000|2021-12-13 14:32:40|2206.1|2205.8|2205.6|2205.3|2206.2|2205.9|2205.5|2205.2|245
1639405970000|2021-12-13 14:32:50|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.1|2204.8|259
1639405980000|2021-12-13 14:33:00|2205.1|2204.8|2206.5|2206.2|2207.9|2207.6|2205.1|2204.8|253
1639405990000|2021-12-13 14:33:10|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.7|2205.4|135
1639406000000|2021-12-13 14:33:20|2205.8|2205.5|2205.4|2205.1|2205.9|2205.6|2205.3|2205|129
1639406010000|2021-12-13 14:33:30|2205.5|2205.2|2204.9|2204.6|2206.1|2205.8|2204.6|2204.3|239
1639406020000|2021-12-13 14:33:40|2204.6|2204.3|2204.9|2204.6|2205.7|2205.4|2204.5|2204.2|163
1639406030000|2021-12-13 14:33:50|2204.7|2204.4|2203.8|2203.5|2204.9|2204.6|2203.5|2203.2|318
1639406040000|2021-12-13 14:34:00|2203.9|2203.6|2203.1|2202.8|2205.2|2204.9|2203|2202.7|223
1639406050000|2021-12-13 14:34:10|2202.9|2202.6|2203.8|2203.5|2203.8|2203.5|2202.4|2202.1|315
1639406060000|2021-12-13 14:34:20|2203.5|2203.2|2201.6|2201.3|2203.5|2203.2|2201.5|2201.2|509
1639406070000|2021-12-13 14:34:30|2201.7|2201.4|2204|2203.7|2204.3|2204|2201.4|2201.1|201
1639406080000|2021-12-13 14:34:40|2203.9|2203.6|2203.8|2203.5|2204.1|2203.8|2203.1|2202.8|199
1639406090000|2021-12-13 14:34:50|2204|2203.7|2202.3|2202|2204|2203.7|2202.3|2202|732
1639406100000|2021-12-13 14:35:00|2202.1|2201.8|2202.2|2201.9|2203.3|2203|2201.8|2201.5|400
1639406110000|2021-12-13 14:35:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2201.7|2201.4|131
1639406120000|2021-12-13 14:35:20|2202.1|2201.8|2203.1|2202.8|2204.2|2203.9|2202|2201.7|194
1639406130000|2021-12-13 14:35:30|2203.3|2203|2202.6|2202.3|2203.4|2203.1|2202|2201.7|145
1639406140000|2021-12-13 14:35:40|2202.5|2202.2|2201.6|2201.3|2202.6|2202.3|2201.4|2201.1|168
1639406150000|2021-12-13 14:35:50|2201.4|2201.1|2202.8|2202.5|2203.1|2202.8|2201.4|2201.1|231
1639406160000|2021-12-13 14:36:00|2202.7|2202.4|2202.3|2202|2203.1|2202.8|2202.1|2201.8|1605
1639406170000|2021-12-13 14:36:10|2202.2|2201.9|2203|2202.7|2203.3|2203|2201.7|2201.4|197
1639406180000|2021-12-13 14:36:20|2202.9|2202.6|2203.5|2203.2|2203.7|2203.4|2202.9|2202.6|123
1639406190000|2021-12-13 14:36:30|2203.9|2203.6|2204.3|2204|2204.6|2204.3|2203.5|2203.2|422
1639406200000|2021-12-13 14:36:40|2204.2|2203.9|2205.5|2205.2|2205.5|2205.2|2204.2|2203.9|191
1639406210000|2021-12-13 14:36:50|2205.4|2205.1|2205.3|2205|2206.1|2205.8|2205.3|2205|168
1639406220000|2021-12-13 14:37:00|2205.4|2205.1|2207.1|2206.8|2207.4|2207.1|2205.4|2205.1|278
1639406230000|2021-12-13 14:37:10|2207.2|2206.9|2207.3|2207|2207.5|2207.2|2206.9|2206.6|1008
1639406240000|2021-12-13 14:37:20|2207.2|2206.9|2204.5|2204.2|2207.2|2206.9|2204.5|2204.2|165
1639406250000|2021-12-13 14:37:30|2204.6|2204.3|2203.3|2203|2204.6|2204.3|2203.1|2202.8|90
1639406260000|2021-12-13 14:37:40|2203.4|2203.1|2204.7|2204.4|2204.7|2204.4|2203.4|2203.1|111
1639406270000|2021-12-13 14:37:50|2205.6|2205.3|2204.9|2204.6|2205.6|2205.3|2204.8|2204.5|119
1639406280000|2021-12-13 14:38:00|2205.2|2204.9|2204.8|2204.5|2206|2205.7|2204.6|2204.3|140
1639406290000|2021-12-13 14:38:10|2204.7|2204.4|2203.1|2202.8|2204.9|2204.6|2203.1|2202.8|88
1639406300000|2021-12-13 14:38:20|2203.2|2202.9|2203.3|2203|2203.7|2203.4|2202.4|2202.1|108
1639406310000|2021-12-13 14:38:30|2203.4|2203.1|2203.4|2203.1|2203.8|2203.5|2202.9|2202.6|62
1639406320000|2021-12-13 14:38:40|2203.2|2202.9|2202.1|2201.8|2203.2|2202.9|2201.7|2201.4|101
1639406330000|2021-12-13 14:38:50|2202|2201.7|2201.7|2201.4|2202.4|2202.1|2201.6|2201.3|169
1639406340000|2021-12-13 14:39:00|2201.8|2201.5|2198.3|2198|2201.8|2201.5|2198.3|2198|1121
1639406350000|2021-12-13 14:39:10|2198.4|2198.1|2197.6|2197.3|2198.4|2198.1|2197.4|2197.1|227
1639406360000|2021-12-13 14:39:20|2197.9|2197.6|2197|2196.7|2198.1|2197.8|2197|2196.7|190
1639406370000|2021-12-13 14:39:30|2196.9|2196.6|2197.8|2197.5|2198|2197.7|2196.9|2196.6|193
1639406380000|2021-12-13 14:39:40|2197.7|2197.4|2197.7|2197.4|2197.9|2197.6|2197.5|2197.2|116
1639406390000|2021-12-13 14:39:50|2197.8|2197.5|2196.8|2196.5|2197.8|2197.5|2196.4|2196.1|163
1639406400000|2021-12-13 14:40:00|2197.2|2196.9|2196.5|2196.2|2197.3|2197|2195.8|2195.5|697
1639406410000|2021-12-13 14:40:10|2196.4|2196.1|2197.3|2197|2197.4|2197.1|2195.9|2195.6|2081
1639406420000|2021-12-13 14:40:20|2197.2|2196.9|2198.8|2198.5|2199.1|2198.8|2197|2196.7|211
1639406430000|2021-12-13 14:40:30|2198.7|2198.4|2199.5|2199.2|2200.3|2200|2198.7|2198.4|676
1639406440000|2021-12-13 14:40:40|2199.4|2199.1|2200.5|2200.2|2201.1|2200.8|2198.9|2198.6|147
1639406450000|2021-12-13 14:40:50|2200.6|2200.3|2200.8|2200.5|2201.2|2200.9|2199.4|2199.1|126
1639406460000|2021-12-13 14:41:00|2200.7|2200.4|2201.9|2201.6|2202|2201.7|2200.7|2200.4|177
1639406470000|2021-12-13 14:41:10|2202|2201.7|2202.8|2202.5|2202.9|2202.6|2201.7|2201.4|209
1639406480000|2021-12-13 14:41:20|2202.9|2202.6|2203.2|2202.9|2203.6|2203.3|2202.6|2202.3|113
1639406490000|2021-12-13 14:41:30|2203.3|2203|2204.4|2204.1|2204.6|2204.3|2203.2|2202.9|602
1639406500000|2021-12-13 14:41:40|2204.2|2203.9|2204.4|2204.1|2204.8|2204.5|2204.1|2203.8|95
1639406510000|2021-12-13 14:41:50|2204.5|2204.2|2203.7|2203.4|2204.8|2204.5|2203.5|2203.2|96
1639406520000|2021-12-13 14:42:00|2204.1|2203.8|2204.8|2204.5|2206|2205.7|2204.1|2203.8|450
1639406530000|2021-12-13 14:42:10|2204.7|2204.4|2205.6|2205.3|2206|2205.7|2204.2|2203.9|133
1639406540000|2021-12-13 14:42:20|2205.8|2205.5|2205.8|2205.5|2206.3|2206|2205.6|2205.3|82
1639406550000|2021-12-13 14:42:30|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.2|2204.9|52
1639406560000|2021-12-13 14:42:40|2206.2|2205.9|2204.7|2204.4|2206.4|2206.1|2204.4|2204.1|587
1639406570000|2021-12-13 14:42:50|2204.6|2204.3|2204.7|2204.4|2205.5|2205.2|2204.3|2204|111
1639406580000|2021-12-13 14:43:00|2204.9|2204.6|2205.5|2205.2|2206.1|2205.8|2204.9|2204.6|101
1639406590000|2021-12-13 14:43:10|2205.4|2205.1|2206.1|2205.8|2206.1|2205.8|2205.4|2205.1|209
1639406600000|2021-12-13 14:43:20|2206.2|2205.9|2205.2|2204.9|2206.2|2205.9|2205|2204.7|113
1639406610000|2021-12-13 14:43:30|2205.1|2204.8|2205.2|2204.9|2205.7|2205.4|2204.8|2204.5|54
1639406620000|2021-12-13 14:43:40|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2204.7|2204.4|101
1639406630000|2021-12-13 14:43:50|2205.3|2205|2205.9|2205.6|2206.1|2205.8|2205.1|2204.8|108
1639406640000|2021-12-13 14:44:00|2206|2205.7|2205.2|2204.9|2206|2205.7|2204.7|2204.4|91
1639406650000|2021-12-13 14:44:10|2205.1|2204.8|2205.8|2205.5|2206.1|2205.8|2204.2|2203.9|1537
1639406660000|2021-12-13 14:44:20|2205.9|2205.6|2205|2204.7|2206.2|2205.9|2204.9|2204.6|145
1639406670000|2021-12-13 14:44:30|2205.1|2204.8|2203.7|2203.4|2205.2|2204.9|2203.5|2203.2|98
1639406680000|2021-12-13 14:44:40|2203.6|2203.3|2203.8|2203.5|2204.2|2203.9|2202.3|2202|152
1639406690000|2021-12-13 14:44:50|2203.5|2203.2|2203.4|2203.1|2204.7|2204.4|2203.4|2203.1|73
1639406700000|2021-12-13 14:45:00|2202.8|2202.5|2201.3|2201|2203.4|2203.1|2201.1|2200.8|352
1639406710000|2021-12-13 14:45:10|2201.1|2200.8|2200.1|2199.8|2202.2|2201.9|2200|2199.7|156
1639406720000|2021-12-13 14:45:20|2200.4|2200.1|2202.2|2201.9|2202.3|2202|2200.4|2200.1|134
1639406730000|2021-12-13 14:45:30|2202.1|2201.8|2202.6|2202.3|2203.8|2203.5|2202.1|2201.8|94
1639406740000|2021-12-13 14:45:40|2202.5|2202.2|2201.8|2201.5|2203.2|2202.9|2201.6|2201.3|75
1639406750000|2021-12-13 14:45:50|2201.9|2201.6|2202.1|2201.8|2203|2202.7|2201.9|2201.6|95
1639406760000|2021-12-13 14:46:00|2201.8|2201.5|2201.6|2201.3|2202.4|2202.1|2201.2|2200.9|178
1639406770000|2021-12-13 14:46:10|2201.9|2201.6|2200.6|2200.3|2202.1|2201.8|2200.5|2200.2|63
1639406780000|2021-12-13 14:46:20|2200.3|2200|2201.3|2201|2201.4|2201.1|2200.1|2199.8|73
1639406790000|2021-12-13 14:46:30|2201.2|2200.9|2201|2200.7|2201.4|2201.1|2200.4|2200.1|37
1639406800000|2021-12-13 14:46:40|2200.8|2200.5|2200.3|2200|2200.9|2200.6|2199.6|2199.3|165
1639406810000|2021-12-13 14:46:50|2200.2|2199.9|2200.1|2199.8|2201|2200.7|2200|2199.7|87
1639406820000|2021-12-13 14:47:00|2199.9|2199.6|2201.3|2201|2201.9|2201.6|2199.9|2199.6|127
1639406830000|2021-12-13 14:47:10|2201.4|2201.1|2202|2201.7|2202|2201.7|2200.7|2200.4|127
1639406840000|2021-12-13 14:47:20|2201.8|2201.5|2201.9|2201.6|2202.4|2202.1|2200.8|2200.5|78
1639406850000|2021-12-13 14:47:30|2201.8|2201.5|2200.2|2199.9|2202|2201.7|2199.8|2199.5|117
1639406860000|2021-12-13 14:47:40|2200.1|2199.8|2199.7|2199.4|2200.4|2200.1|2199.2|2198.9|122
1639406870000|2021-12-13 14:47:50|2199.9|2199.6|2200.7|2200.4|2200.7|2200.4|2199.1|2198.8|127
1639406880000|2021-12-13 14:48:00|2200.8|2200.5|2202.1|2201.8|2202.2|2201.9|2200.7|2200.4|132
1639406890000|2021-12-13 14:48:10|2202.2|2201.9|2201.5|2201.2|2203|2202.7|2201.1|2200.8|152
1639406900000|2021-12-13 14:48:20|2201.6|2201.3|2200.6|2200.3|2201.6|2201.3|2200.3|2200|138
1639406910000|2021-12-13 14:48:30|2200.7|2200.4|2199.7|2199.4|2200.7|2200.4|2199.7|2199.4|99
1639406920000|2021-12-13 14:48:40|2199.8|2199.5|2199.3|2199|2200.1|2199.8|2199.2|2198.9|82
1639406930000|2021-12-13 14:48:50|2199.2|2198.9|2199|2198.7|2199.6|2199.3|2198.9|2198.6|135
1639406940000|2021-12-13 14:49:00|2198.6|2198.3|2198.4|2198.1|2199.1|2198.8|2198.3|2198|122
1639406950000|2021-12-13 14:49:10|2198.5|2198.2|2198.9|2198.6|2199.1|2198.8|2198.4|2198.1|105
1639406960000|2021-12-13 14:49:20|2198.8|2198.5|2199.2|2198.9|2199.8|2199.5|2198.8|2198.5|72
1639406970000|2021-12-13 14:49:30|2199|2198.7|2199.5|2199.2|2199.9|2199.6|2198.7|2198.4|73
1639406980000|2021-12-13 14:49:40|2199.6|2199.3|2200.1|2199.8|2200.3|2200|2199.1|2198.8|57
1639406990000|2021-12-13 14:49:50|2200.2|2199.9|2198.1|2197.8|2200.3|2200|2198.1|2197.8|61
1639407000000|2021-12-13 14:50:00|2198|2197.7|2196.5|2196.2|2198|2197.7|2196.5|2196.2|352
1639407010000|2021-12-13 14:50:10|2196.7|2196.4|2196.6|2196.3|2197.3|2197|2196.5|2196.2|121
1639407020000|2021-12-13 14:50:20|2196.4|2196.1|2198.5|2198.2|2198.9|2198.6|2196.4|2196.1|117
1639407030000|2021-12-13 14:50:30|2198.4|2198.1|2199|2198.7|2199.4|2199.1|2198.4|2198.1|140
1639407040000|2021-12-13 14:50:40|2198.9|2198.6|2199|2198.7|2199|2198.7|2197.7|2197.4|81
1639407050000|2021-12-13 14:50:50|2198.9|2198.6|2198.2|2197.9|2199|2198.7|2197.8|2197.5|66
1639407060000|2021-12-13 14:51:00|2197.9|2197.6|2196.9|2196.6|2197.9|2197.6|2196.7|2196.4|106
1639407070000|2021-12-13 14:51:10|2197.1|2196.8|2197.5|2197.2|2197.7|2197.4|2196.8|2196.5|2258
1639407080000|2021-12-13 14:51:20|2197.3|2197|2196.6|2196.3|2197.7|2197.4|2196.5|2196.2|135
1639407090000|2021-12-13 14:51:30|2196.7|2196.4|2196.8|2196.5|2197.1|2196.8|2196.4|2196.1|139
1639407100000|2021-12-13 14:51:40|2197.2|2196.9|2196.5|2196.2|2197.3|2197|2196.5|2196.2|148
1639407110000|2021-12-13 14:51:50|2196.4|2196.1|2197|2196.7|2197.2|2196.9|2196|2195.7|118
1639407120000|2021-12-13 14:52:00|2197.1|2196.8|2196.6|2196.3|2197.4|2197.1|2196.5|2196.2|486
1639407130000|2021-12-13 14:52:10|2196.4|2196.1|2196.3|2196|2196.5|2196.2|2195.8|2195.5|54
1639407140000|2021-12-13 14:52:20|2196.2|2195.9|2196.6|2196.3|2196.9|2196.6|2195.9|2195.6|49
1639407150000|2021-12-13 14:52:30|2196.5|2196.2|2195.9|2195.6|2196.6|2196.3|2195.9|2195.6|54
1639407160000|2021-12-13 14:52:40|2195.5|2195.2|2195.1|2194.8|2195.5|2195.2|2194.6|2194.3|175
1639407170000|2021-12-13 14:52:50|2195.2|2194.9|2195.1|2194.8|2196.2|2195.9|2195.1|2194.8|158
1639407180000|2021-12-13 14:53:00|2195.3|2195|2192.4|2192.1|2195.3|2195|2191.8|2191.5|3487
1639407190000|2021-12-13 14:53:10|2192.6|2192.3|2191.8|2191.5|2192.6|2192.3|2191.8|2191.5|246
1639407200000|2021-12-13 14:53:20|2191.7|2191.4|2191.3|2191|2191.8|2191.5|2190.9|2190.6|330
1639407210000|2021-12-13 14:53:30|2191.2|2190.9|2190.4|2190.1|2191.7|2191.4|2190.4|2190.1|147
1639407220000|2021-12-13 14:53:40|2190|2189.7|2188.9|2188.6|2190.3|2190|2188.9|2188.6|192
1639407230000|2021-12-13 14:53:50|2188.7|2188.4|2188.4|2188.1|2188.9|2188.6|2188.2|2187.9|1423
1639407240000|2021-12-13 14:54:00|2188.3|2188|2189.7|2189.4|2190.2|2189.9|2187.8|2187.5|1127
1639407250000|2021-12-13 14:54:10|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2188.2|2187.9|160
1639407260000|2021-12-13 14:54:20|2189.1|2188.8|2190.1|2189.8|2190.2|2189.9|2189|2188.7|387
1639407270000|2021-12-13 14:54:30|2190|2189.7|2190.2|2189.9|2190.8|2190.5|2189.6|2189.3|2177
1639407280000|2021-12-13 14:54:40|2190.1|2189.8|2189.6|2189.3|2190.1|2189.8|2189.4|2189.1|890
1639407290000|2021-12-13 14:54:50|2189.5|2189.2|2189.5|2189.2|2190.9|2190.6|2189.5|2189.2|380
1639407300000|2021-12-13 14:55:00|2189.4|2189.1|2189.7|2189.4|2190.6|2190.3|2189.3|2189|176
1639407310000|2021-12-13 14:55:10|2189.6|2189.3|2189.6|2189.3|2190.6|2190.3|2189.4|2189.1|620
1639407320000|2021-12-13 14:55:20|2189.7|2189.4|2190.5|2190.2|2191.1|2190.8|2189.6|2189.3|188
1639407330000|2021-12-13 14:55:30|2190.3|2190|2191.5|2191.2|2191.5|2191.2|2190.1|2189.8|121
1639407340000|2021-12-13 14:55:40|2191.3|2191|2192.5|2192.2|2192.5|2192.2|2191.1|2190.8|228
1639407350000|2021-12-13 14:55:50|2192.4|2192.1|2191.9|2191.6|2192.4|2192.1|2191.1|2190.8|160
1639407360000|2021-12-13 14:56:00|2191.8|2191.5|2193.9|2193.6|2194|2193.7|2191.6|2191.3|196
1639407370000|2021-12-13 14:56:10|2194|2193.7|2195.5|2195.2|2195.5|2195.2|2193.7|2193.4|157
1639407380000|2021-12-13 14:56:20|2195.4|2195.1|2196.6|2196.3|2197.3|2197|2195.3|2195|266
1639407390000|2021-12-13 14:56:30|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2195.2|2194.9|181
1639407400000|2021-12-13 14:56:40|2196.2|2195.9|2197.7|2197.4|2197.7|2197.4|2195.2|2194.9|163
1639407410000|2021-12-13 14:56:50|2197.8|2197.5|2198.2|2197.9|2198.9|2198.6|2197.6|2197.3|177
1639407420000|2021-12-13 14:57:00|2198.6|2198.3|2198.3|2198|2199.2|2198.9|2198.3|2198|162
1639407430000|2021-12-13 14:57:10|2197.3|2197|2198.2|2197.9|2198.3|2198|2197.1|2196.8|158
1639407440000|2021-12-13 14:57:20|2198.3|2198|2197.9|2197.6|2198.5|2198.2|2197.5|2197.2|227
1639407450000|2021-12-13 14:57:30|2198.1|2197.8|2198.1|2197.8|2198.4|2198.1|2197.6|2197.3|69
1639407460000|2021-12-13 14:57:40|2198.2|2197.9|2198.7|2198.4|2199.2|2198.9|2198.2|2197.9|49
1639407470000|2021-12-13 14:57:50|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.1|2197.8|85
1639407480000|2021-12-13 14:58:00|2198.7|2198.4|2198.3|2198|2198.8|2198.5|2197.9|2197.6|585
1639407490000|2021-12-13 14:58:10|2198.6|2198.3|2197.9|2197.6|2198.8|2198.5|2197.2|2196.9|172
1639407500000|2021-12-13 14:58:20|2198.2|2197.9|2199.1|2198.8|2199.1|2198.8|2198.2|2197.9|1251
1639407510000|2021-12-13 14:58:30|2199|2198.7|2198.2|2197.9|2199.1|2198.8|2198.2|2197.9|140
1639407520000|2021-12-13 14:58:40|2198.1|2197.8|2198.5|2198.2|2198.7|2198.4|2197.7|2197.4|388
1639407530000|2021-12-13 14:58:50|2198|2197.7|2197.2|2196.9|2198|2197.7|2197.1|2196.8|127
1639407540000|2021-12-13 14:59:00|2197|2196.7|2196.7|2196.4|2198.2|2197.9|2195.7|2195.4|577
1639407550000|2021-12-13 14:59:10|2196.9|2196.6|2198.4|2198.1|2198.5|2198.2|2196.9|2196.6|55
1639407560000|2021-12-13 14:59:20|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|60
1639407570000|2021-12-13 14:59:30|2197.8|2197.5|2197.3|2197|2198.4|2198.1|2197.3|2197|43
1639407580000|2021-12-13 14:59:40|2197|2196.7|2196.3|2196|2197|2196.7|2196|2195.7|81
1639407590000|2021-12-13 14:59:50|2196.2|2195.9|2197.1|2196.8|2197.4|2197.1|2196.2|2195.9|47
1639407600000|2021-12-13 15:00:00|2196.9|2196.6|2197.4|2197.1|2197.9|2197.6|2195.9|2195.6|259
1639407610000|2021-12-13 15:00:10|2197.2|2196.9|2196.6|2196.3|2197.5|2197.2|2195.9|2195.6|324
1639407620000|2021-12-13 15:00:20|2196.4|2196.1|2196.4|2196.1|2197.3|2197|2195.9|2195.6|81
1639407630000|2021-12-13 15:00:30|2196.3|2196|2195.7|2195.4|2196.8|2196.5|2195.7|2195.4|51
1639407640000|2021-12-13 15:00:40|2195.6|2195.3|2195.4|2195.1|2196|2195.7|2194.7|2194.4|116
1639407650000|2021-12-13 15:00:50|2195.6|2195.3|2196.3|2196|2196.7|2196.4|2195.6|2195.3|51
1639407660000|2021-12-13 15:01:00|2196.2|2195.9|2195|2194.7|2196.9|2196.6|2195|2194.7|714
1639407670000|2021-12-13 15:01:10|2195.2|2194.9|2195.3|2195|2195.9|2195.6|2194.6|2194.3|110
1639407680000|2021-12-13 15:01:20|2195.5|2195.2|2196.7|2196.4|2196.7|2196.4|2195|2194.7|74
1639407690000|2021-12-13 15:01:30|2196.9|2196.6|2196.6|2196.3|2197.4|2197.1|2196.1|2195.8|103
1639407700000|2021-12-13 15:01:40|2196.5|2196.2|2195.3|2195|2196.6|2196.3|2195.2|2194.9|81
1639407710000|2021-12-13 15:01:50|2195.2|2194.9|2196.4|2196.1|2196.6|2196.3|2194|2193.7|154
1639407720000|2021-12-13 15:02:00|2196|2195.7|2196.3|2196|2196.5|2196.2|2195.1|2194.8|199
1639407730000|2021-12-13 15:02:10|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2195.6|2195.3|245
1639407740000|2021-12-13 15:02:20|2196|2195.7|2195.5|2195.2|2196|2195.7|2194.5|2194.2|625
1639407750000|2021-12-13 15:02:30|2195.4|2195.1|2194.9|2194.6|2195.8|2195.5|2194.8|2194.5|57
1639407760000|2021-12-13 15:02:40|2195.1|2194.8|2194.3|2194|2195.1|2194.8|2193.9|2193.6|341
1639407770000|2021-12-13 15:02:50|2194.2|2193.9|2194.8|2194.5|2195.4|2195.1|2193.5|2193.2|61
1639407780000|2021-12-13 15:03:00|2195|2194.7|2194.9|2194.6|2195.6|2195.3|2194.4|2194.1|67
1639407790000|2021-12-13 15:03:10|2195|2194.7|2194.1|2193.8|2195.7|2195.4|2194.1|2193.8|57
1639407800000|2021-12-13 15:03:20|2194.3|2194|2193.7|2193.4|2194.3|2194|2193.5|2193.2|59
1639407810000|2021-12-13 15:03:30|2193.9|2193.6|2194.2|2193.9|2194.6|2194.3|2193.9|2193.6|44
1639407820000|2021-12-13 15:03:40|2194.3|2194|2193.9|2193.6|2194.5|2194.2|2193.7|2193.4|297
1639407830000|2021-12-13 15:03:50|2194.1|2193.8|2192.8|2192.5|2194.1|2193.8|2192.8|2192.5|60
1639407840000|2021-12-13 15:04:00|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.3|2192|69
1639407850000|2021-12-13 15:04:10|2193.4|2193.1|2192.6|2192.3|2193.5|2193.2|2192.3|2192|118
1639407860000|2021-12-13 15:04:20|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2191.9|2191.6|160
1639407870000|2021-12-13 15:04:30|2192.9|2192.6|2192.6|2192.3|2193|2192.7|2192.3|2192|292
1639407880000|2021-12-13 15:04:40|2192.5|2192.2|2194.2|2193.9|2194.3|2194|2192.5|2192.2|331
1639407890000|2021-12-13 15:04:50|2194.1|2193.8|2194.9|2194.6|2195.1|2194.8|2194.1|2193.8|271
1639407900000|2021-12-13 15:05:00|2195.1|2194.8|2197.1|2196.8|2197.3|2197|2194.6|2194.3|201
1639407910000|2021-12-13 15:05:10|2197|2196.7|2196.4|2196.1|2197.2|2196.9|2195.9|2195.6|1165
1639407920000|2021-12-13 15:05:20|2196.3|2196|2196.7|2196.4|2197.6|2197.3|2195.8|2195.5|118
1639407930000|2021-12-13 15:05:30|2196.8|2196.5|2196.6|2196.3|2197.2|2196.9|2196.5|2196.2|138
1639407940000|2021-12-13 15:05:40|2196.7|2196.4|2197|2196.7|2197.4|2197.1|2196.7|2196.4|308
1639407950000|2021-12-13 15:05:50|2197.1|2196.8|2198.4|2198.1|2198.4|2198.1|2197.1|2196.8|175
1639407960000|2021-12-13 15:06:00|2198.3|2198|2198.6|2198.3|2199.6|2199.3|2198.3|2198|211
1639407970000|2021-12-13 15:06:10|2198.9|2198.6|2199.4|2199.1|2199.5|2199.2|2198.5|2198.2|53
1639407980000|2021-12-13 15:06:20|2199.5|2199.2|2199.8|2199.5|2200.4|2200.1|2199.4|2199.1|78
1639407990000|2021-12-13 15:06:30|2199.6|2199.3|2198.6|2198.3|2199.6|2199.3|2198.2|2197.9|92
1639408000000|2021-12-13 15:06:40|2198.7|2198.4|2198.5|2198.2|2198.9|2198.6|2198.4|2198.1|53
1639408010000|2021-12-13 15:06:50|2198.6|2198.3|2197.6|2197.3|2198.7|2198.4|2197.5|2197.2|71
1639408020000|2021-12-13 15:07:00|2197.3|2197|2198.6|2198.3|2198.7|2198.4|2196.5|2196.2|99
1639408030000|2021-12-13 15:07:10|2198.5|2198.2|2196.3|2196|2198.5|2198.2|2196.3|2196|112
1639408040000|2021-12-13 15:07:20|2196.4|2196.1|2195.9|2195.6|2196.7|2196.4|2195.4|2195.1|622
1639408050000|2021-12-13 15:07:30|2196|2195.7|2195.3|2195|2197.4|2197.1|2195.3|2195|79
1639408060000|2021-12-13 15:07:40|2195.2|2194.9|2195.5|2195.2|2196.1|2195.8|2194.9|2194.6|64
1639408070000|2021-12-13 15:07:50|2195.6|2195.3|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|196
1639408080000|2021-12-13 15:08:00|2195.8|2195.5|2195.6|2195.3|2196|2195.7|2195.3|2195|156
1639408090000|2021-12-13 15:08:10|2195.7|2195.4|2195|2194.7|2195.9|2195.6|2194.8|2194.5|243
1639408100000|2021-12-13 15:08:20|2195.1|2194.8|2196.9|2196.6|2196.9|2196.6|2194.8|2194.5|228
1639408110000|2021-12-13 15:08:30|2197|2196.7|2197.5|2197.2|2197.7|2197.4|2196.4|2196.1|64
1639408120000|2021-12-13 15:08:40|2197.6|2197.3|2198|2197.7|2198.1|2197.8|2197.2|2196.9|37
1639408130000|2021-12-13 15:08:50|2197.9|2197.6|2197.5|2197.2|2198.8|2198.5|2197.5|2197.2|63
1639408140000|2021-12-13 15:09:00|2197.3|2197|2195.7|2195.4|2197.8|2197.5|2195.6|2195.3|855
1639408150000|2021-12-13 15:09:10|2195.6|2195.3|2197.1|2196.8|2197.1|2196.8|2195.5|2195.2|141
1639408160000|2021-12-13 15:09:20|2196.9|2196.6|2197.2|2196.9|2197.5|2197.2|2196.9|2196.6|337
1639408170000|2021-12-13 15:09:30|2197.1|2196.8|2198.1|2197.8|2198.1|2197.8|2197.1|2196.8|26
1639408180000|2021-12-13 15:09:40|2198.2|2197.9|2196.7|2196.4|2198.2|2197.9|2196.5|2196.2|40
1639408190000|2021-12-13 15:09:50|2196.5|2196.2|2196.1|2195.8|2196.6|2196.3|2195.9|2195.6|40
1639408200000|2021-12-13 15:10:00|2195.9|2195.6|2193.9|2193.6|2196.1|2195.8|2193.7|2193.4|195
1639408210000|2021-12-13 15:10:10|2193.2|2192.9|2193.6|2193.3|2194.3|2194|2193.2|2192.9|106
1639408220000|2021-12-13 15:10:20|2193.5|2193.2|2194.3|2194|2194.7|2194.4|2193.5|2193.2|54
1639408230000|2021-12-13 15:10:30|2194.6|2194.3|2196|2195.7|2196.2|2195.9|2194.5|2194.2|595
1639408240000|2021-12-13 15:10:40|2195.9|2195.6|2195.4|2195.1|2196.5|2196.2|2195.1|2194.8|107
1639408250000|2021-12-13 15:10:50|2195.5|2195.2|2195.9|2195.6|2196.5|2196.2|2195.5|2195.2|105
1639408260000|2021-12-13 15:11:00|2196|2195.7|2196.7|2196.4|2196.9|2196.6|2195.5|2195.2|51
1639408270000|2021-12-13 15:11:10|2196.6|2196.3|2196.1|2195.8|2196.8|2196.5|2196.1|2195.8|56
1639408280000|2021-12-13 15:11:20|2195.4|2195.1|2194.7|2194.4|2195.4|2195.1|2194.3|2194|486
1639408290000|2021-12-13 15:11:30|2194.8|2194.5|2194.3|2194|2195.3|2195|2193.9|2193.6|91
1639408300000|2021-12-13 15:11:40|2194.2|2193.9|2194.7|2194.4|2195|2194.7|2194.1|2193.8|84
1639408310000|2021-12-13 15:11:50|2194.4|2194.1|2194.4|2194.1|2195|2194.7|2194.1|2193.8|42
1639408320000|2021-12-13 15:12:00|2194.3|2194|2194.6|2194.3|2194.7|2194.4|2194.2|2193.9|55
1639408330000|2021-12-13 15:12:10|2194.7|2194.4|2195.6|2195.3|2195.7|2195.4|2194.6|2194.3|55
1639408340000|2021-12-13 15:12:20|2195.5|2195.2|2195.1|2194.8|2196.4|2196.1|2194.8|2194.5|62
1639408350000|2021-12-13 15:12:30|2195|2194.7|2195.4|2195.1|2195.4|2195.1|2194.7|2194.4|16
1639408360000|2021-12-13 15:12:40|2195.3|2195|2196|2195.7|2196.1|2195.8|2195.2|2194.9|31
1639408370000|2021-12-13 15:12:50|2196.1|2195.8|2195.9|2195.6|2196.7|2196.4|2195.8|2195.5|145
1639408380000|2021-12-13 15:13:00|2195.8|2195.5|2195.8|2195.5|2196|2195.7|2195.6|2195.3|46
1639408390000|2021-12-13 15:13:10|2195.9|2195.6|2196.1|2195.8|2196.2|2195.9|2195.7|2195.4|27
1639408400000|2021-12-13 15:13:20|2196.5|2196.2|2196.2|2195.9|2197.8|2197.5|2196.2|2195.9|134
1639408410000|2021-12-13 15:13:30|2195.8|2195.5|2197.5|2197.2|2197.5|2197.2|2195.8|2195.5|43
1639408420000|2021-12-13 15:13:40|2197.6|2197.3|2198.8|2198.5|2198.9|2198.6|2197.3|2197|117
1639408430000|2021-12-13 15:13:50|2198.5|2198.2|2198.2|2197.9|2199.4|2199.1|2198.1|2197.8|105
1639408440000|2021-12-13 15:14:00|2198.1|2197.8|2197.8|2197.5|2198.2|2197.9|2197.4|2197.1|87
1639408450000|2021-12-13 15:14:10|2197.9|2197.6|2197.5|2197.2|2198.2|2197.9|2197.3|2197|219
1639408460000|2021-12-13 15:14:20|2197.3|2197|2196.1|2195.8|2197.4|2197.1|2196|2195.7|122
1639408470000|2021-12-13 15:14:30|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.2|2195.9|40
1639408480000|2021-12-13 15:14:40|2196.9|2196.6|2197.9|2197.6|2198.5|2198.2|2196.9|2196.6|43
1639408490000|2021-12-13 15:14:50|2198|2197.7|2198.3|2198|2198.4|2198.1|2197.5|2197.2|44
1639408500000|2021-12-13 15:15:00|2198.5|2198.2|2199.2|2198.9|2199.2|2198.9|2197.5|2197.2|131
1639408510000|2021-12-13 15:15:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|51
1639408520000|2021-12-13 15:15:20|2199.6|2199.3|2199.2|2198.9|2199.8|2199.5|2199|2198.7|106
1639408530000|2021-12-13 15:15:30|2199.1|2198.8|2199.5|2199.2|2200|2199.7|2199|2198.7|31
1639408540000|2021-12-13 15:15:40|2199.6|2199.3|2199.3|2199|2200.3|2200|2198.9|2198.6|41
1639408550000|2021-12-13 15:15:50|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.5|2198.2|57
1639408560000|2021-12-13 15:16:00|2199|2198.7|2198.1|2197.8|2199|2198.7|2197.9|2197.6|240
1639408570000|2021-12-13 15:16:10|2198|2197.7|2196.8|2196.5|2198.1|2197.8|2196.6|2196.3|99
1639408580000|2021-12-13 15:16:20|2196.9|2196.6|2195.9|2195.6|2196.9|2196.6|2195.5|2195.2|83
1639408590000|2021-12-13 15:16:30|2196|2195.7|2195.5|2195.2|2196.4|2196.1|2195.1|2194.8|65
1639408600000|2021-12-13 15:16:40|2195.4|2195.1|2195.4|2195.1|2195.7|2195.4|2194.6|2194.3|110
1639408610000|2021-12-13 15:16:50|2195.3|2195|2195|2194.7|2195.4|2195.1|2194.7|2194.4|567
1639408620000|2021-12-13 15:17:00|2195.1|2194.8|2195.6|2195.3|2195.9|2195.6|2195|2194.7|72
1639408630000|2021-12-13 15:17:10|2195.4|2195.1|2195.6|2195.3|2196.7|2196.4|2195.3|2195|83
1639408640000|2021-12-13 15:17:20|2195.5|2195.2|2195.9|2195.6|2196.2|2195.9|2195.5|2195.2|37
1639408650000|2021-12-13 15:17:30|2196|2195.7|2195.5|2195.2|2196.2|2195.9|2195.4|2195.1|29
1639408660000|2021-12-13 15:17:40|2195.6|2195.3|2195.4|2195.1|2196.1|2195.8|2195.4|2195.1|25
1639408670000|2021-12-13 15:17:50|2195.5|2195.2|2195.3|2195|2195.7|2195.4|2194.8|2194.5|49
1639408680000|2021-12-13 15:18:00|2195.2|2194.9|2195.1|2194.8|2195.4|2195.1|2194.7|2194.4|62
1639408690000|2021-12-13 15:18:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2193.7|2193.4|96
1639408700000|2021-12-13 15:18:20|2194.9|2194.6|2196.3|2196|2196.7|2196.4|2194.8|2194.5|87
1639408710000|2021-12-13 15:18:30|2196.4|2196.1|2196.3|2196|2196.7|2196.4|2195.7|2195.4|45
1639408720000|2021-12-13 15:18:40|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.1|2194.8|31
1639408730000|2021-12-13 15:18:50|2195.6|2195.3|2194.7|2194.4|2195.7|2195.4|2194.4|2194.1|39
1639408740000|2021-12-13 15:19:00|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2194.7|2194.4|60
1639408750000|2021-12-13 15:19:10|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2194.6|2194.3|1066
1639408760000|2021-12-13 15:19:20|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2194.2|2193.9|79
1639408770000|2021-12-13 15:19:30|2194.3|2194|2196.7|2196.4|2196.7|2196.4|2194.3|2194|351
1639408780000|2021-12-13 15:19:40|2196.6|2196.3|2195.8|2195.5|2196.8|2196.5|2195.8|2195.5|130
1639408790000|2021-12-13 15:19:50|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.2|2194.9|43
1639408800000|2021-12-13 15:20:00|2196|2195.7|2198.1|2197.8|2198.4|2198.1|2196|2195.7|134
1639408810000|2021-12-13 15:20:10|2198.2|2197.9|2197.5|2197.2|2198.4|2198.1|2197.4|2197.1|90
1639408820000|2021-12-13 15:20:20|2197.9|2197.6|2198.3|2198|2198.4|2198.1|2197.9|2197.6|62
1639408830000|2021-12-13 15:20:30|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2197.7|2197.4|46
1639408840000|2021-12-13 15:20:40|2198.1|2197.8|2197.2|2196.9|2198.3|2198|2196.9|2196.6|61
1639408850000|2021-12-13 15:20:50|2197.1|2196.8|2197.4|2197.1|2197.6|2197.3|2197|2196.7|44
1639408860000|2021-12-13 15:21:00|2197.5|2197.2|2197.2|2196.9|2198|2197.7|2197|2196.7|78
1639408870000|2021-12-13 15:21:10|2197.4|2197.1|2196.3|2196|2197.5|2197.2|2196.2|2195.9|455
1639408880000|2021-12-13 15:21:20|2196.1|2195.8|2197.4|2197.1|2197.4|2197.1|2195.8|2195.5|67
1639408890000|2021-12-13 15:21:30|2197.3|2197|2196.2|2195.9|2197.4|2197.1|2196|2195.7|38
1639408900000|2021-12-13 15:21:40|2196.1|2195.8|2194.6|2194.3|2196.2|2195.9|2194.4|2194.1|307
1639408910000|2021-12-13 15:21:50|2194.4|2194.1|2192.7|2192.4|2194.4|2194.1|2192.7|2192.4|196
1639408920000|2021-12-13 15:22:00|2192.8|2192.5|2194.7|2194.4|2195.2|2194.9|2192.7|2192.4|116
1639408930000|2021-12-13 15:22:10|2194.6|2194.3|2194.7|2194.4|2195.3|2195|2194|2193.7|252
1639408940000|2021-12-13 15:22:20|2194.6|2194.3|2194.3|2194|2195.1|2194.8|2194.3|2194|365
1639408950000|2021-12-13 15:22:30|2194.2|2193.9|2193.5|2193.2|2194.2|2193.9|2193|2192.7|130
1639408960000|2021-12-13 15:22:40|2193.7|2193.4|2193.4|2193.1|2194.2|2193.9|2193.3|2193|98
1639408970000|2021-12-13 15:22:50|2193.3|2193|2193|2192.7|2193.6|2193.3|2193|2192.7|110
1639408980000|2021-12-13 15:23:00|2193.2|2192.9|2192.9|2192.6|2193.3|2193|2192.5|2192.2|104
1639408990000|2021-12-13 15:23:10|2193|2192.7|2192.7|2192.4|2193.3|2193|2192.7|2192.4|276
1639409000000|2021-12-13 15:23:20|2192.8|2192.5|2191.7|2191.4|2192.8|2192.5|2191.7|2191.4|117
1639409010000|2021-12-13 15:23:30|2191.6|2191.3|2191.8|2191.5|2192|2191.7|2191.6|2191.3|99
1639409020000|2021-12-13 15:23:40|2191.7|2191.4|2192.6|2192.3|2192.6|2192.3|2191.7|2191.4|157
1639409030000|2021-12-13 15:23:50|2192.4|2192.1|2191.9|2191.6|2192.5|2192.2|2191.8|2191.5|189
1639409040000|2021-12-13 15:24:00|2192|2191.7|2191.1|2190.8|2192.1|2191.8|2191.1|2190.8|126
1639409050000|2021-12-13 15:24:10|2191|2190.7|2189.7|2189.4|2191.1|2190.8|2189.7|2189.4|337
1639409060000|2021-12-13 15:24:20|2189.6|2189.3|2188.9|2188.6|2189.6|2189.3|2188.7|2188.4|291
1639409070000|2021-12-13 15:24:30|2188.8|2188.5|2189.5|2189.2|2190|2189.7|2188.5|2188.2|243
1639409080000|2021-12-13 15:24:40|2189.4|2189.1|2190.8|2190.5|2191.2|2190.9|2189.3|2189|1151
1639409090000|2021-12-13 15:24:50|2190.9|2190.6|2190.1|2189.8|2190.9|2190.6|2190.1|2189.8|64
1639409100000|2021-12-13 15:25:00|2190.5|2190.2|2190.7|2190.4|2191.3|2191|2190.1|2189.8|157
1639409110000|2021-12-13 15:25:10|2190.6|2190.3|2191.1|2190.8|2192.1|2191.8|2190.6|2190.3|799
1639409120000|2021-12-13 15:25:20|2191.2|2190.9|2191.2|2190.9|2191.6|2191.3|2190.6|2190.3|170
1639409130000|2021-12-13 15:25:30|2191.3|2191|2190.7|2190.4|2191.9|2191.6|2190.6|2190.3|101
1639409140000|2021-12-13 15:25:40|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.5|2190.2|75
1639409150000|2021-12-13 15:25:50|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.3|2190|77
1639409160000|2021-12-13 15:26:00|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|199
1639409170000|2021-12-13 15:26:10|2190.6|2190.3|2190.8|2190.5|2191.4|2191.1|2190.4|2190.1|698
1639409180000|2021-12-13 15:26:20|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.5|2190.2|69
1639409190000|2021-12-13 15:26:30|2191|2190.7|2190.3|2190|2191|2190.7|2190|2189.7|74
1639409200000|2021-12-13 15:26:40|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.2|2189.9|474
1639409210000|2021-12-13 15:26:50|2190.9|2190.6|2191.3|2191|2191.5|2191.2|2190.8|2190.5|53
1639409220000|2021-12-13 15:27:00|2190.7|2190.4|2189.9|2189.6|2190.9|2190.6|2189.4|2189.1|104
1639409230000|2021-12-13 15:27:10|2190|2189.7|2189.4|2189.1|2190|2189.7|2189.1|2188.8|801
1639409240000|2021-12-13 15:27:20|2189.3|2189|2189.2|2188.9|2189.7|2189.4|2188.9|2188.6|76
1639409250000|2021-12-13 15:27:30|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2188.8|2188.5|55
1639409260000|2021-12-13 15:27:40|2189|2188.7|2188.3|2188|2189|2188.7|2188.2|2187.9|79
1639409270000|2021-12-13 15:27:50|2188.2|2187.9|2187.5|2187.2|2188.2|2187.9|2187.5|2187.2|86
1639409280000|2021-12-13 15:28:00|2187.6|2187.3|2187.6|2187.3|2187.9|2187.6|2187.2|2186.9|154
1639409290000|2021-12-13 15:28:10|2187.5|2187.2|2187|2186.7|2187.6|2187.3|2187|2186.7|104
1639409300000|2021-12-13 15:28:20|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187|2186.7|84
1639409310000|2021-12-13 15:28:30|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2186.8|2186.5|194
1639409320000|2021-12-13 15:28:40|2186.8|2186.5|2186.5|2186.2|2187|2186.7|2186.1|2185.8|886
1639409330000|2021-12-13 15:28:50|2186.7|2186.4|2188.7|2188.4|2188.7|2188.4|2186.7|2186.4|144
1639409340000|2021-12-13 15:29:00|2188.6|2188.3|2189|2188.7|2189.1|2188.8|2188.2|2187.9|149
1639409350000|2021-12-13 15:29:10|2188.9|2188.6|2188.9|2188.6|2189.5|2189.2|2188.3|2188|83
1639409360000|2021-12-13 15:29:20|2188.8|2188.5|2187.8|2187.5|2189.2|2188.9|2187.3|2187|387
1639409370000|2021-12-13 15:29:30|2187.9|2187.6|2188.5|2188.2|2188.9|2188.6|2187.6|2187.3|35
1639409380000|2021-12-13 15:29:40|2188.4|2188.1|2188.5|2188.2|2188.8|2188.5|2188.2|2187.9|98
1639409390000|2021-12-13 15:29:50|2188.4|2188.1|2189.2|2188.9|2189.2|2188.9|2188.4|2188.1|187
1639409400000|2021-12-13 15:30:00|2189.1|2188.8|2187.5|2187.2|2189.1|2188.8|2187.5|2187.2|195
1639409410000|2021-12-13 15:30:10|2187.3|2187|2187.1|2186.8|2187.8|2187.5|2186.7|2186.4|99
1639409420000|2021-12-13 15:30:20|2187.2|2186.9|2187.4|2187.1|2187.5|2187.2|2186.9|2186.6|82
1639409430000|2021-12-13 15:30:30|2187.3|2187|2187.1|2186.8|2188|2187.7|2186.9|2186.6|110
1639409440000|2021-12-13 15:30:40|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.3|2186|72
1639409450000|2021-12-13 15:30:50|2187.4|2187.1|2186.5|2186.2|2187.4|2187.1|2186.4|2186.1|450
1639409460000|2021-12-13 15:31:00|2186.4|2186.1|2186.6|2186.3|2187.1|2186.8|2186.4|2186.1|116
1639409470000|2021-12-13 15:31:10|2186.7|2186.4|2186.7|2186.4|2187|2186.7|2186.5|2186.2|27
1639409480000|2021-12-13 15:31:20|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.3|2186|156
1639409490000|2021-12-13 15:31:30|2186.5|2186.2|2185.3|2185|2186.9|2186.6|2185.3|2185|142
1639409500000|2021-12-13 15:31:40|2185.5|2185.2|2186|2185.7|2186.1|2185.8|2185.3|2185|248
1639409510000|2021-12-13 15:31:50|2186.1|2185.8|2187|2186.7|2187.5|2187.2|2186.1|2185.8|231
1639409520000|2021-12-13 15:32:00|2186.8|2186.5|2187.9|2187.6|2188.5|2188.2|2186.7|2186.4|104
1639409530000|2021-12-13 15:32:10|2188|2187.7|2189.2|2188.9|2189.2|2188.9|2188|2187.7|90
1639409540000|2021-12-13 15:32:20|2189.3|2189|2188.4|2188.1|2189.3|2189|2188.3|2188|83
1639409550000|2021-12-13 15:32:30|2188.3|2188|2187.8|2187.5|2189|2188.7|2187.4|2187.1|75
1639409560000|2021-12-13 15:32:40|2187.7|2187.4|2187.8|2187.5|2188.1|2187.8|2187.5|2187.2|43
1639409570000|2021-12-13 15:32:50|2187.5|2187.2|2187.9|2187.6|2188|2187.7|2186.9|2186.6|533
1639409580000|2021-12-13 15:33:00|2188|2187.7|2188.1|2187.8|2188.9|2188.6|2187.8|2187.5|76
1639409590000|2021-12-13 15:33:10|2188|2187.7|2188.2|2187.9|2188.5|2188.2|2187.7|2187.4|25
1639409600000|2021-12-13 15:33:20|2188.1|2187.8|2187.7|2187.4|2188.8|2188.5|2187.7|2187.4|38
1639409610000|2021-12-13 15:33:30|2187.4|2187.1|2187.8|2187.5|2187.9|2187.6|2187.4|2187.1|45
1639409620000|2021-12-13 15:33:40|2187.9|2187.6|2187.9|2187.6|2188.2|2187.9|2187.6|2187.3|36
1639409630000|2021-12-13 15:33:50|2188.1|2187.8|2187.1|2186.8|2188.1|2187.8|2187.1|2186.8|33
1639409640000|2021-12-13 15:34:00|2187.2|2186.9|2187.4|2187.1|2187.9|2187.6|2186.5|2186.2|763
1639409650000|2021-12-13 15:34:10|2187.3|2187|2186.5|2186.2|2187.8|2187.5|2186.4|2186.1|51
1639409660000|2021-12-13 15:34:20|2186.4|2186.1|2186|2185.7|2186.5|2186.2|2186|2185.7|80
1639409670000|2021-12-13 15:34:30|2186.1|2185.8|2185.4|2185.1|2186.1|2185.8|2185.1|2184.8|205
1639409680000|2021-12-13 15:34:40|2185.5|2185.2|2186|2185.7|2186.1|2185.8|2185.5|2185.2|85
1639409690000|2021-12-13 15:34:50|2186.1|2185.8|2187.4|2187.1|2187.5|2187.2|2186.1|2185.8|110
1639409700000|2021-12-13 15:35:00|2187.6|2187.3|2188.9|2188.6|2189.2|2188.9|2187.6|2187.3|141
1639409710000|2021-12-13 15:35:10|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2187.9|2187.6|94
1639409720000|2021-12-13 15:35:20|2188.7|2188.4|2190.2|2189.9|2190.2|2189.9|2188.7|2188.4|116
1639409730000|2021-12-13 15:35:30|2190.1|2189.8|2190.2|2189.9|2190.3|2190|2189.5|2189.2|243
1639409740000|2021-12-13 15:35:40|2190.1|2189.8|2189.4|2189.1|2190.3|2190|2189.2|2188.9|106
1639409750000|2021-12-13 15:35:50|2189.6|2189.3|2189.1|2188.8|2189.6|2189.3|2188.8|2188.5|68
1639409760000|2021-12-13 15:36:00|2188.9|2188.6|2187.9|2187.6|2189|2188.7|2187.8|2187.5|113
1639409770000|2021-12-13 15:36:10|2187.8|2187.5|2187.7|2187.4|2188|2187.7|2187.4|2187.1|98
1639409780000|2021-12-13 15:36:20|2187.6|2187.3|2187.1|2186.8|2188|2187.7|2187|2186.7|126
1639409790000|2021-12-13 15:36:30|2187|2186.7|2187.7|2187.4|2187.9|2187.6|2187|2186.7|88
1639409800000|2021-12-13 15:36:40|2187.6|2187.3|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|1206
1639409810000|2021-12-13 15:36:50|2187.9|2187.6|2189.3|2189|2189.4|2189.1|2187.9|2187.6|122
1639409820000|2021-12-13 15:37:00|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189|2188.7|69
1639409830000|2021-12-13 15:37:10|2189.6|2189.3|2190.5|2190.2|2190.6|2190.3|2189.6|2189.3|159
1639409840000|2021-12-13 15:37:20|2190.6|2190.3|2190.2|2189.9|2190.8|2190.5|2189.9|2189.6|73
1639409850000|2021-12-13 15:37:30|2190.4|2190.1|2190.7|2190.4|2191.3|2191|2190.4|2190.1|167
1639409860000|2021-12-13 15:37:40|2190.8|2190.5|2190.9|2190.6|2191.1|2190.8|2190.7|2190.4|87
1639409870000|2021-12-13 15:37:50|2191|2190.7|2191.9|2191.6|2192.1|2191.8|2191|2190.7|314
1639409880000|2021-12-13 15:38:00|2191.8|2191.5|2191.6|2191.3|2192.2|2191.9|2191.4|2191.1|102
1639409890000|2021-12-13 15:38:10|2191.7|2191.4|2192|2191.7|2192.1|2191.8|2191.1|2190.8|62
1639409900000|2021-12-13 15:38:20|2191.9|2191.6|2192.1|2191.8|2192.3|2192|2191.5|2191.2|105
1639409910000|2021-12-13 15:38:30|2192|2191.7|2192.1|2191.8|2192.5|2192.2|2192|2191.7|68
1639409920000|2021-12-13 15:38:40|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.1|2190.8|231
1639409930000|2021-12-13 15:38:50|2192.1|2191.8|2192.5|2192.2|2192.8|2192.5|2191.9|2191.6|128
1639409940000|2021-12-13 15:39:00|2192.4|2192.1|2192.2|2191.9|2192.8|2192.5|2192.1|2191.8|153
1639409950000|2021-12-13 15:39:10|2192.1|2191.8|2192.3|2192|2192.3|2192|2191.6|2191.3|39
1639409960000|2021-12-13 15:39:20|2192.5|2192.2|2193|2192.7|2193|2192.7|2192.2|2191.9|77
1639409970000|2021-12-13 15:39:30|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.5|2192.2|38
1639409980000|2021-12-13 15:39:40|2192.9|2192.6|2192.2|2191.9|2193|2192.7|2192.2|2191.9|53
1639409990000|2021-12-13 15:39:50|2192.4|2192.1|2191.2|2190.9|2192.4|2192.1|2190.8|2190.5|76
1639410000000|2021-12-13 15:40:00|2191.3|2191|2190.8|2190.5|2191.6|2191.3|2190.4|2190.1|64
1639410010000|2021-12-13 15:40:10|2190.7|2190.4|2191.5|2191.2|2191.9|2191.6|2190.3|2190|124
1639410020000|2021-12-13 15:40:20|2191.3|2191|2192.1|2191.8|2192.1|2191.8|2191.3|2191|93
1639410030000|2021-12-13 15:40:30|2192.4|2192.1|2192.9|2192.6|2193.1|2192.8|2192.3|2192|70
1639410040000|2021-12-13 15:40:40|2193.1|2192.8|2191.7|2191.4|2193.5|2193.2|2191.6|2191.3|52
1639410050000|2021-12-13 15:40:50|2191.9|2191.6|2191.5|2191.2|2192.1|2191.8|2191.5|2191.2|43
1639410060000|2021-12-13 15:41:00|2192|2191.7|2193.3|2193|2193.6|2193.3|2192|2191.7|107
1639410070000|2021-12-13 15:41:10|2193|2192.7|2193.2|2192.9|2193.7|2193.4|2192.8|2192.5|114
1639410080000|2021-12-13 15:41:20|2193.3|2193|2193.8|2193.5|2194.1|2193.8|2193.2|2192.9|151
1639410090000|2021-12-13 15:41:30|2193.9|2193.6|2194.2|2193.9|2194.3|2194|2193.5|2193.2|122
1639410100000|2021-12-13 15:41:40|2194.3|2194|2193.6|2193.3|2194.4|2194.1|2193.2|2192.9|1979
1639410110000|2021-12-13 15:41:50|2193.8|2193.5|2193.4|2193.1|2194.4|2194.1|2193.4|2193.1|1026
1639410120000|2021-12-13 15:42:00|2193.3|2193|2193.3|2193|2193.6|2193.3|2192.7|2192.4|70
1639410130000|2021-12-13 15:42:10|2193.5|2193.2|2192.7|2192.4|2193.5|2193.2|2192.5|2192.2|126
1639410140000|2021-12-13 15:42:20|2192.6|2192.3|2191.3|2191|2192.8|2192.5|2191.3|2191|78
1639410150000|2021-12-13 15:42:30|2191.1|2190.8|2191|2190.7|2191.6|2191.3|2190.6|2190.3|81
1639410160000|2021-12-13 15:42:40|2191.1|2190.8|2190.3|2190|2191.2|2190.9|2190.2|2189.9|54
1639410170000|2021-12-13 15:42:50|2190.2|2189.9|2189.9|2189.6|2190.3|2190|2189.7|2189.4|52
1639410180000|2021-12-13 15:43:00|2190|2189.7|2190.5|2190.2|2190.5|2190.2|2189.3|2189|236
1639410190000|2021-12-13 15:43:10|2190.4|2190.1|2189.7|2189.4|2190.4|2190.1|2189.1|2188.8|92
1639410200000|2021-12-13 15:43:20|2190|2189.7|2190.1|2189.8|2190.5|2190.2|2189.7|2189.4|66
1639410210000|2021-12-13 15:43:30|2190|2189.7|2189|2188.7|2190.1|2189.8|2189|2188.7|40
1639410220000|2021-12-13 15:43:40|2189.1|2188.8|2189.3|2189|2189.7|2189.4|2188.9|2188.6|52
1639410230000|2021-12-13 15:43:50|2189.1|2188.8|2189.3|2189|2189.6|2189.3|2189|2188.7|41
1639410240000|2021-12-13 15:44:00|2189.2|2188.9|2189.1|2188.8|2189.4|2189.1|2189|2188.7|72
1639410250000|2021-12-13 15:44:10|2189.2|2188.9|2188.7|2188.4|2189.2|2188.9|2188.5|2188.2|185
1639410260000|2021-12-13 15:44:20|2189.3|2189|2188.6|2188.3|2189.5|2189.2|2188.6|2188.3|67
1639410270000|2021-12-13 15:44:30|2188.4|2188.1|2189|2188.7|2189.1|2188.8|2187.6|2187.3|106
1639410280000|2021-12-13 15:44:40|2188.9|2188.6|2190.2|2189.9|2190.2|2189.9|2188.7|2188.4|47
1639410290000|2021-12-13 15:44:50|2190.4|2190.1|2189.6|2189.3|2190.6|2190.3|2189.5|2189.2|69
1639410300000|2021-12-13 15:45:00|2190.1|2189.8|2191.8|2191.5|2191.8|2191.5|2190|2189.7|110
1639410310000|2021-12-13 15:45:10|2191.6|2191.3|2192.3|2192|2192.5|2192.2|2191.6|2191.3|332
1639410320000|2021-12-13 15:45:20|2192.5|2192.2|2192.7|2192.4|2193|2192.7|2192.3|2192|90
1639410330000|2021-12-13 15:45:30|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2191.6|2191.3|112
1639410340000|2021-12-13 15:45:40|2192.8|2192.5|2191.2|2190.9|2192.8|2192.5|2191.1|2190.8|74
1639410350000|2021-12-13 15:45:50|2190.9|2190.6|2192.7|2192.4|2192.8|2192.5|2190.7|2190.4|87
1639410360000|2021-12-13 15:46:00|2192.6|2192.3|2193|2192.7|2193.2|2192.9|2192.6|2192.3|155
1639410370000|2021-12-13 15:46:10|2193.2|2192.9|2192.3|2192|2193.2|2192.9|2192.3|2192|80
1639410380000|2021-12-13 15:46:20|2192.4|2192.1|2193|2192.7|2193|2192.7|2192.1|2191.8|67
1639410390000|2021-12-13 15:46:30|2192.9|2192.6|2193.3|2193|2193.5|2193.2|2192.9|2192.6|93
1639410400000|2021-12-13 15:46:40|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2192.7|2192.4|84
1639410410000|2021-12-13 15:46:50|2192.8|2192.5|2192.6|2192.3|2193.1|2192.8|2192.6|2192.3|67
1639410420000|2021-12-13 15:47:00|2192.1|2191.8|2193.1|2192.8|2193.1|2192.8|2192.1|2191.8|316
1639410430000|2021-12-13 15:47:10|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2192.7|2192.4|40
1639410440000|2021-12-13 15:47:20|2193.5|2193.2|2193|2192.7|2193.5|2193.2|2193|2192.7|108
1639410450000|2021-12-13 15:47:30|2193.1|2192.8|2193.7|2193.4|2193.9|2193.6|2193.1|2192.8|76
1639410460000|2021-12-13 15:47:40|2193.6|2193.3|2193.9|2193.6|2194|2193.7|2193.6|2193.3|53
1639410470000|2021-12-13 15:47:50|2194.1|2193.8|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|214
1639410480000|2021-12-13 15:48:00|2193.8|2193.5|2194.4|2194.1|2194.6|2194.3|2193.6|2193.3|332
1639410490000|2021-12-13 15:48:10|2194.5|2194.2|2193.3|2193|2194.5|2194.2|2193.1|2192.8|108
1639410500000|2021-12-13 15:48:20|2193.2|2192.9|2192.5|2192.2|2193.5|2193.2|2192.2|2191.9|148
1639410510000|2021-12-13 15:48:30|2192.6|2192.3|2193|2192.7|2193|2192.7|2192.2|2191.9|59
1639410520000|2021-12-13 15:48:40|2193.1|2192.8|2192.9|2192.6|2193.5|2193.2|2192.9|2192.6|108
1639410530000|2021-12-13 15:48:50|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.6|2192.3|86
1639410540000|2021-12-13 15:49:00|2192.9|2192.6|2192.5|2192.2|2193|2192.7|2191.9|2191.6|1022
1639410550000|2021-12-13 15:49:10|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2191.3|2191|84
1639410560000|2021-12-13 15:49:20|2192.5|2192.2|2192.5|2192.2|2192.7|2192.4|2192.2|2191.9|72
1639410570000|2021-12-13 15:49:30|2192.4|2192.1|2192.6|2192.3|2193.1|2192.8|2192.3|2192|85
1639410580000|2021-12-13 15:49:40|2192.7|2192.4|2192.9|2192.6|2193.4|2193.1|2192.7|2192.4|157
1639410590000|2021-12-13 15:49:50|2192.6|2192.3|2192.9|2192.6|2193.2|2192.9|2192.5|2192.2|336
1639410600000|2021-12-13 15:50:00|2193.5|2193.2|2192.8|2192.5|2193.7|2193.4|2192.6|2192.3|102
1639410610000|2021-12-13 15:50:10|2192.3|2192|2193.4|2193.1|2193.4|2193.1|2191.9|2191.6|177
1639410620000|2021-12-13 15:50:20|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2192.8|2192.5|78
1639410630000|2021-12-13 15:50:30|2193.1|2192.8|2193.2|2192.9|2193.5|2193.2|2193|2192.7|75
1639410640000|2021-12-13 15:50:40|2193.1|2192.8|2193.6|2193.3|2193.8|2193.5|2193.1|2192.8|51
1639410650000|2021-12-13 15:50:50|2193.7|2193.4|2193.7|2193.4|2193.9|2193.6|2193.6|2193.3|47
1639410660000|2021-12-13 15:51:00|2193.6|2193.3|2194.4|2194.1|2194.4|2194.1|2193.5|2193.2|103
1639410670000|2021-12-13 15:51:10|2194.3|2194|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|81
1639410680000|2021-12-13 15:51:20|2194|2193.7|2192.8|2192.5|2194|2193.7|2192.8|2192.5|89
1639410690000|2021-12-13 15:51:30|2192.6|2192.3|2191.2|2190.9|2192.6|2192.3|2190.9|2190.6|113
1639410700000|2021-12-13 15:51:40|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2190.8|2190.5|110
1639410710000|2021-12-13 15:51:50|2191.9|2191.6|2191.5|2191.2|2192|2191.7|2191.2|2190.9|82
1639410720000|2021-12-13 15:52:00|2191.9|2191.6|2191.8|2191.5|2192.8|2192.5|2191.7|2191.4|97
1639410730000|2021-12-13 15:52:10|2191.9|2191.6|2191.8|2191.5|2192.5|2192.2|2191.3|2191|60
1639410740000|2021-12-13 15:52:20|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.1|2190.8|305
1639410750000|2021-12-13 15:52:30|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|542
1639410760000|2021-12-13 15:52:40|2191.4|2191.1|2191.3|2191|2191.6|2191.3|2191.3|2191|41
1639410770000|2021-12-13 15:52:50|2191.2|2190.9|2190.6|2190.3|2191.3|2191|2190.4|2190.1|85
1639410780000|2021-12-13 15:53:00|2190.5|2190.2|2190.6|2190.3|2191.2|2190.9|2190.3|2190|419
1639410790000|2021-12-13 15:53:10|2190.5|2190.2|2189.6|2189.3|2190.5|2190.2|2189.2|2188.9|119
1639410800000|2021-12-13 15:53:20|2189.7|2189.4|2189.1|2188.8|2189.7|2189.4|2188.7|2188.4|104
1639410810000|2021-12-13 15:53:30|2189.2|2188.9|2189.1|2188.8|2189.6|2189.3|2188.9|2188.6|55
1639410820000|2021-12-13 15:53:40|2189.2|2188.9|2189.9|2189.6|2189.9|2189.6|2189.1|2188.8|153
1639410830000|2021-12-13 15:53:50|2189.8|2189.5|2189.5|2189.2|2190|2189.7|2189.4|2189.1|64
1639410840000|2021-12-13 15:54:00|2188.9|2188.6|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|80
1639410850000|2021-12-13 15:54:10|2189|2188.7|2188.2|2187.9|2189.2|2188.9|2188|2187.7|66
1639410860000|2021-12-13 15:54:20|2188.1|2187.8|2187.7|2187.4|2188.2|2187.9|2187.2|2186.9|337
1639410870000|2021-12-13 15:54:30|2187.6|2187.3|2189.2|2188.9|2189.6|2189.3|2187.6|2187.3|84
1639410880000|2021-12-13 15:54:40|2189.1|2188.8|2188.7|2188.4|2189.4|2189.1|2188.5|2188.2|32
1639410890000|2021-12-13 15:54:50|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.3|2188|47
1639410900000|2021-12-13 15:55:00|2188.9|2188.6|2188.3|2188|2189.4|2189.1|2188.3|2188|285
1639410910000|2021-12-13 15:55:10|2188.2|2187.9|2187.8|2187.5|2188.4|2188.1|2187.6|2187.3|38
1639410920000|2021-12-13 15:55:20|2187.9|2187.6|2187.4|2187.1|2188.3|2188|2187.4|2187.1|58
1639410930000|2021-12-13 15:55:30|2187.3|2187|2187.4|2187.1|2187.9|2187.6|2187.1|2186.8|66
1639410940000|2021-12-13 15:55:40|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2187|2186.7|50
1639410950000|2021-12-13 15:55:50|2187.5|2187.2|2187.1|2186.8|2188.2|2187.9|2187|2186.7|72
1639410960000|2021-12-13 15:56:00|2187.4|2187.1|2187.2|2186.9|2187.8|2187.5|2187.1|2186.8|118
1639410970000|2021-12-13 15:56:10|2187.3|2187|2187.3|2187|2187.6|2187.3|2186.8|2186.5|68
1639410980000|2021-12-13 15:56:20|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2186.9|2186.6|69
1639410990000|2021-12-13 15:56:30|2187.1|2186.8|2187|2186.7|2187.4|2187.1|2186.7|2186.4|68
1639411000000|2021-12-13 15:56:40|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.4|2186.1|70
1639411010000|2021-12-13 15:56:50|2186.9|2186.6|2187.2|2186.9|2187.8|2187.5|2186.9|2186.6|195
1639411020000|2021-12-13 15:57:00|2187.7|2187.4|2186.7|2186.4|2187.7|2187.4|2186.3|2186|88
1639411030000|2021-12-13 15:57:10|2186.6|2186.3|2186|2185.7|2186.6|2186.3|2185.8|2185.5|38
1639411040000|2021-12-13 15:57:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|56
1639411050000|2021-12-13 15:57:30|2185.8|2185.5|2185.3|2185|2185.8|2185.5|2185.2|2184.9|87
1639411060000|2021-12-13 15:57:40|2185.5|2185.2|2184.8|2184.5|2185.5|2185.2|2184.7|2184.4|102
1639411070000|2021-12-13 15:57:50|2184.6|2184.3|2185.3|2185|2185.3|2185|2184.4|2184.1|132
1639411080000|2021-12-13 15:58:00|2185.4|2185.1|2184.9|2184.6|2185.9|2185.6|2184.8|2184.5|625
1639411090000|2021-12-13 15:58:10|2185|2184.7|2184.8|2184.5|2185.3|2185|2184.8|2184.5|31
1639411100000|2021-12-13 15:58:20|2184.7|2184.4|2184.6|2184.3|2185.3|2185|2184.4|2184.1|166
1639411110000|2021-12-13 15:58:30|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.4|2184.1|69
1639411120000|2021-12-13 15:58:40|2184.4|2184.1|2184|2183.7|2184.5|2184.2|2183.8|2183.5|115
1639411130000|2021-12-13 15:58:50|2183.9|2183.6|2183.7|2183.4|2184.2|2183.9|2183.6|2183.3|98
1639411140000|2021-12-13 15:59:00|2183.6|2183.3|2183.7|2183.4|2183.9|2183.6|2183.4|2183.1|53
1639411150000|2021-12-13 15:59:10|2183.5|2183.2|2183.7|2183.4|2183.9|2183.6|2183.3|2183|41
1639411160000|2021-12-13 15:59:20|2183.6|2183.3|2185.5|2185.2|2185.8|2185.5|2183.6|2183.3|128
1639411170000|2021-12-13 15:59:30|2185.6|2185.3|2186.6|2186.3|2186.7|2186.4|2185.6|2185.3|82
1639411180000|2021-12-13 15:59:40|2187|2186.7|2187.3|2187|2187.4|2187.1|2186.7|2186.4|71
1639411190000|2021-12-13 15:59:50|2187.4|2187.1|2185.7|2185.4|2187.6|2187.3|2185.7|2185.4|85
1639411200000|2021-12-13 16:00:00|2185.6|2185.3|2184.7|2184.4|2185.6|2185.3|2184.3|2184|119
1639411210000|2021-12-13 16:00:10|2184.8|2184.5|2184.9|2184.6|2185.9|2185.6|2184.5|2184.2|76
1639411220000|2021-12-13 16:00:20|2185|2184.7|2185.9|2185.6|2186.3|2186|2185|2184.7|482
1639411230000|2021-12-13 16:00:30|2185.8|2185.5|2186.7|2186.4|2186.7|2186.4|2185.5|2185.2|61
1639411240000|2021-12-13 16:00:40|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.1|2185.8|109
1639411250000|2021-12-13 16:00:50|2186.7|2186.4|2186.9|2186.6|2187.3|2187|2186.7|2186.4|82
1639411260000|2021-12-13 16:01:00|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2185.8|2185.5|320
1639411270000|2021-12-13 16:01:10|2186.2|2185.9|2186.4|2186.1|2186.6|2186.3|2185.8|2185.5|240
1639411280000|2021-12-13 16:01:20|2186.2|2185.9|2186.1|2185.8|2186.4|2186.1|2185.9|2185.6|32
1639411290000|2021-12-13 16:01:30|2186.3|2186|2187|2186.7|2187.3|2187|2186.3|2186|82
1639411300000|2021-12-13 16:01:40|2186.9|2186.6|2186.3|2186|2187.2|2186.9|2186.3|2186|85
1639411310000|2021-12-13 16:01:50|2186.4|2186.1|2186.3|2186|2186.8|2186.5|2186|2185.7|67
1639411320000|2021-12-13 16:02:00|2185.9|2185.6|2185.4|2185.1|2186.1|2185.8|2185.4|2185.1|279
1639411330000|2021-12-13 16:02:10|2185.5|2185.2|2184.8|2184.5|2185.9|2185.6|2184.5|2184.2|32
1639411340000|2021-12-13 16:02:20|2184.9|2184.6|2184|2183.7|2185.5|2185.2|2184|2183.7|124
1639411350000|2021-12-13 16:02:30|2184.1|2183.8|2183.1|2182.8|2184.1|2183.8|2182.8|2182.5|215
1639411360000|2021-12-13 16:02:40|2183|2182.7|2183.1|2182.8|2183.4|2183.1|2182.8|2182.5|133
1639411370000|2021-12-13 16:02:50|2183.2|2182.9|2185|2184.7|2185|2184.7|2183.2|2182.9|101
1639411380000|2021-12-13 16:03:00|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2184.7|2184.4|107
1639411390000|2021-12-13 16:03:10|2185.9|2185.6|2185|2184.7|2186.2|2185.9|2185|2184.7|79
1639411400000|2021-12-13 16:03:20|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2184.8|2184.5|63
1639411410000|2021-12-13 16:03:30|2185.3|2185|2183.5|2183.2|2185.3|2185|2183.4|2183.1|65
1639411420000|2021-12-13 16:03:40|2183.4|2183.1|2182.4|2182.1|2183.6|2183.3|2182.4|2182.1|138
1639411430000|2021-12-13 16:03:50|2182.5|2182.2|2182.7|2182.4|2182.9|2182.6|2182.4|2182.1|105
1639411440000|2021-12-13 16:04:00|2182.8|2182.5|2183|2182.7|2183.5|2183.2|2182.8|2182.5|227
1639411450000|2021-12-13 16:04:10|2183.3|2183|2183.2|2182.9|2183.8|2183.5|2182.9|2182.6|479
1639411460000|2021-12-13 16:04:20|2183.1|2182.8|2182.5|2182.2|2183.1|2182.8|2182.3|2182|46
1639411470000|2021-12-13 16:04:30|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2181.9|2181.6|75
1639411480000|2021-12-13 16:04:40|2182.4|2182.1|2182.4|2182.1|2182.9|2182.6|2182.4|2182.1|156
1639411490000|2021-12-13 16:04:50|2182.3|2182|2182.4|2182.1|2182.8|2182.5|2182.3|2182|323
1639411500000|2021-12-13 16:05:00|2182.5|2182.2|2182.7|2182.4|2183.1|2182.8|2182.3|2182|83
1639411510000|2021-12-13 16:05:10|2182.6|2182.3|2182.3|2182|2183.3|2183|2182.1|2181.8|340
1639411520000|2021-12-13 16:05:20|2182.2|2181.9|2181.9|2181.6|2182.4|2182.1|2181.8|2181.5|60
1639411530000|2021-12-13 16:05:30|2182|2181.7|2182|2181.7|2182.1|2181.8|2181.8|2181.5|29
1639411540000|2021-12-13 16:05:40|2182.1|2181.8|2181.6|2181.3|2182.1|2181.8|2181.1|2180.8|136
1639411550000|2021-12-13 16:05:50|2181.5|2181.2|2181.7|2181.4|2181.9|2181.6|2181.4|2181.1|117
1639411560000|2021-12-13 16:06:00|2181.8|2181.5|2182.8|2182.5|2182.8|2182.5|2181.2|2180.9|96
1639411570000|2021-12-13 16:06:10|2182.7|2182.4|2182.8|2182.5|2183.1|2182.8|2182.5|2182.2|80
1639411580000|2021-12-13 16:06:20|2182.7|2182.4|2182.3|2182|2182.8|2182.5|2182|2181.7|55
1639411590000|2021-12-13 16:06:30|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182|2181.7|160
1639411600000|2021-12-13 16:06:40|2182.1|2181.8|2182.4|2182.1|2182.8|2182.5|2182.1|2181.8|39
1639411610000|2021-12-13 16:06:50|2182.5|2182.2|2183.2|2182.9|2183.7|2183.4|2182.4|2182.1|76
1639411620000|2021-12-13 16:07:00|2183.1|2182.8|2182.7|2182.4|2183.2|2182.9|2182.1|2181.8|38
1639411630000|2021-12-13 16:07:10|2182.6|2182.3|2183.1|2182.8|2183.2|2182.9|2182.3|2182|79
1639411640000|2021-12-13 16:07:20|2183.2|2182.9|2184.1|2183.8|2184.1|2183.8|2183.2|2182.9|946
1639411650000|2021-12-13 16:07:30|2184|2183.7|2183.5|2183.2|2184.1|2183.8|2183.4|2183.1|33
1639411660000|2021-12-13 16:07:40|2183.4|2183.1|2184|2183.7|2184|2183.7|2183.1|2182.8|57
1639411670000|2021-12-13 16:07:50|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.2|2182.9|34
1639411680000|2021-12-13 16:08:00|2183.2|2182.9|2182.4|2182.1|2183.2|2182.9|2182.3|2182|250
1639411690000|2021-12-13 16:08:10|2182.5|2182.2|2182.6|2182.3|2182.7|2182.4|2182|2181.7|39
1639411700000|2021-12-13 16:08:20|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.1|2181.8|55
1639411710000|2021-12-13 16:08:30|2182.6|2182.3|2183|2182.7|2183.5|2183.2|2182.6|2182.3|201
1639411720000|2021-12-13 16:08:40|2183.1|2182.8|2182.9|2182.6|2183.4|2183.1|2182.7|2182.4|184
1639411730000|2021-12-13 16:08:50|2182.8|2182.5|2183.4|2183.1|2183.4|2183.1|2182.5|2182.2|51
1639411740000|2021-12-13 16:09:00|2183.3|2183|2183.9|2183.6|2184|2183.7|2183.3|2183|45
1639411750000|2021-12-13 16:09:10|2183.8|2183.5|2184.5|2184.2|2184.7|2184.4|2183.8|2183.5|52
1639411760000|2021-12-13 16:09:20|2184.6|2184.3|2183.6|2183.3|2184.6|2184.3|2183.6|2183.3|40
1639411770000|2021-12-13 16:09:30|2183.7|2183.4|2183.7|2183.4|2184|2183.7|2183.6|2183.3|58
1639411780000|2021-12-13 16:09:40|2183.6|2183.3|2182.8|2182.5|2183.8|2183.5|2182.7|2182.4|165
1639411790000|2021-12-13 16:09:50|2182.9|2182.6|2182.1|2181.8|2182.9|2182.6|2182|2181.7|69
1639411800000|2021-12-13 16:10:00|2182.4|2182.1|2183|2182.7|2183|2182.7|2182.3|2182|132
1639411810000|2021-12-13 16:10:10|2182.9|2182.6|2184.1|2183.8|2184.2|2183.9|2182.9|2182.6|143
1639411820000|2021-12-13 16:10:20|2184.5|2184.2|2183.8|2183.5|2184.5|2184.2|2183.2|2182.9|40
1639411830000|2021-12-13 16:10:30|2183.4|2183.1|2183.5|2183.2|2183.8|2183.5|2183.2|2182.9|67
1639411840000|2021-12-13 16:10:40|2183.6|2183.3|2182.4|2182.1|2183.6|2183.3|2182.2|2181.9|65
1639411850000|2021-12-13 16:10:50|2182.6|2182.3|2182.2|2181.9|2182.8|2182.5|2182.2|2181.9|60
1639411860000|2021-12-13 16:11:00|2182.1|2181.8|2182.4|2182.1|2183.2|2182.9|2182|2181.7|44
1639411870000|2021-12-13 16:11:10|2182.6|2182.3|2181.9|2181.6|2182.6|2182.3|2181.8|2181.5|45
1639411880000|2021-12-13 16:11:20|2182.1|2181.8|2182|2181.7|2182.3|2182|2181.8|2181.5|33
1639411890000|2021-12-13 16:11:30|2181.9|2181.6|2181.8|2181.5|2182.2|2181.9|2181.7|2181.4|20
1639411900000|2021-12-13 16:11:40|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.5|2181.2|41
1639411910000|2021-12-13 16:11:50|2181.6|2181.3|2181.3|2181|2181.7|2181.4|2181.2|2180.9|53
1639411920000|2021-12-13 16:12:00|2181.2|2180.9|2180|2179.7|2181.6|2181.3|2179.8|2179.5|187
1639411930000|2021-12-13 16:12:10|2179.9|2179.6|2181.1|2180.8|2181.2|2180.9|2179.4|2179.1|131
1639411940000|2021-12-13 16:12:20|2181|2180.7|2180.7|2180.4|2181.3|2181|2180.2|2179.9|58
1639411950000|2021-12-13 16:12:30|2180.8|2180.5|2180.2|2179.9|2180.8|2180.5|2180.1|2179.8|94
1639411960000|2021-12-13 16:12:40|2180.3|2180|2180.1|2179.8|2180.7|2180.4|2179.9|2179.6|71
1639411970000|2021-12-13 16:12:50|2180.2|2179.9|2181|2180.7|2181|2180.7|2180.2|2179.9|58
1639411980000|2021-12-13 16:13:00|2181.1|2180.8|2182.1|2181.8|2182.5|2182.2|2180.8|2180.5|113
1639411990000|2021-12-13 16:13:10|2182|2181.7|2181.4|2181.1|2182.2|2181.9|2181.3|2181|30
1639412000000|2021-12-13 16:13:20|2181.3|2181|2180.4|2180.1|2181.3|2181|2180.1|2179.8|51
1639412010000|2021-12-13 16:13:30|2180.3|2180|2179.8|2179.5|2180.4|2180.1|2179.7|2179.4|44
1639412020000|2021-12-13 16:13:40|2179.9|2179.6|2180.5|2180.2|2180.6|2180.3|2179.5|2179.2|144
1639412030000|2021-12-13 16:13:50|2180.7|2180.4|2180.2|2179.9|2180.7|2180.4|2180|2179.7|134
1639412040000|2021-12-13 16:14:00|2180.1|2179.8|2180.8|2180.5|2181.4|2181.1|2180|2179.7|67
1639412050000|2021-12-13 16:14:10|2180.7|2180.4|2181.1|2180.8|2181.2|2180.9|2180.6|2180.3|73
1639412060000|2021-12-13 16:14:20|2181.4|2181.1|2181.1|2180.8|2181.9|2181.6|2180.8|2180.5|37
1639412070000|2021-12-13 16:14:30|2181|2180.7|2180.1|2179.8|2181.1|2180.8|2180.1|2179.8|42
1639412080000|2021-12-13 16:14:40|2180.3|2180|2179.7|2179.4|2180.5|2180.2|2179.6|2179.3|65
1639412090000|2021-12-13 16:14:50|2179.8|2179.5|2180.4|2180.1|2181|2180.7|2179.8|2179.5|111
1639412100000|2021-12-13 16:15:00|2180.3|2180|2179.9|2179.6|2181|2180.7|2179.8|2179.5|98
1639412110000|2021-12-13 16:15:10|2180|2179.7|2179.7|2179.4|2180.5|2180.2|2179.5|2179.2|233
1639412120000|2021-12-13 16:15:20|2179.8|2179.5|2179.6|2179.3|2180.3|2180|2179.6|2179.3|58
1639412130000|2021-12-13 16:15:30|2179.5|2179.2|2180.2|2179.9|2180.5|2180.2|2179.5|2179.2|174
1639412140000|2021-12-13 16:15:40|2180.3|2180|2178.9|2178.6|2180.3|2180|2178.8|2178.5|1352
1639412150000|2021-12-13 16:15:50|2179|2178.7|2179.7|2179.4|2179.7|2179.4|2178.6|2178.3|96
1639412160000|2021-12-13 16:16:00|2179.8|2179.5|2181.3|2181|2181.4|2181.1|2179.8|2179.5|127
1639412170000|2021-12-13 16:16:10|2181.4|2181.1|2181.5|2181.2|2181.8|2181.5|2181.3|2181|154
1639412180000|2021-12-13 16:16:20|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.1|2180.8|46
1639412190000|2021-12-13 16:16:30|2181.6|2181.3|2181.9|2181.6|2182.4|2182.1|2181.6|2181.3|96
1639412200000|2021-12-13 16:16:40|2181.7|2181.4|2182.2|2181.9|2182.2|2181.9|2181.5|2181.2|67
1639412210000|2021-12-13 16:16:50|2182.4|2182.1|2181.6|2181.3|2182.5|2182.2|2181.6|2181.3|70
1639412220000|2021-12-13 16:17:00|2181.4|2181.1|2181.6|2181.3|2181.8|2181.5|2181.4|2181.1|32
1639412230000|2021-12-13 16:17:10|2181.5|2181.2|2179.9|2179.6|2181.6|2181.3|2179.9|2179.6|103
1639412240000|2021-12-13 16:17:20|2179.8|2179.5|2180|2179.7|2180.3|2180|2179.6|2179.3|50
1639412250000|2021-12-13 16:17:30|2180.2|2179.9|2180.6|2180.3|2181.2|2180.9|2180.1|2179.8|27
1639412260000|2021-12-13 16:17:40|2180.5|2180.2|2179.9|2179.6|2180.6|2180.3|2179.7|2179.4|25
1639412270000|2021-12-13 16:17:50|2179.8|2179.5|2180.3|2180|2180.4|2180.1|2179.7|2179.4|875
1639412280000|2021-12-13 16:18:00|2180.1|2179.8|2180.4|2180.1|2180.8|2180.5|2180|2179.7|32
1639412290000|2021-12-13 16:18:10|2180.3|2180|2179.8|2179.5|2180.5|2180.2|2179.7|2179.4|42
1639412300000|2021-12-13 16:18:20|2179.7|2179.4|2178.6|2178.3|2179.7|2179.4|2178.6|2178.3|481
1639412310000|2021-12-13 16:18:30|2178.7|2178.4|2178.7|2178.4|2178.9|2178.6|2178.1|2177.8|644
1639412320000|2021-12-13 16:18:40|2178.8|2178.5|2179.2|2178.9|2179.3|2179|2178.6|2178.3|39
1639412330000|2021-12-13 16:18:50|2179.1|2178.8|2178.6|2178.3|2179.9|2179.6|2178.5|2178.2|58
1639412340000|2021-12-13 16:19:00|2178.8|2178.5|2179.1|2178.8|2179.3|2179|2178.4|2178.1|67
1639412350000|2021-12-13 16:19:10|2179.2|2178.9|2179.7|2179.4|2179.7|2179.4|2178.9|2178.6|18
1639412360000|2021-12-13 16:19:20|2179.6|2179.3|2179.5|2179.2|2179.8|2179.5|2179.1|2178.8|32
1639412370000|2021-12-13 16:19:30|2179.4|2179.1|2178.5|2178.2|2179.5|2179.2|2178.3|2178|86
1639412380000|2021-12-13 16:19:40|2178.4|2178.1|2177.6|2177.3|2178.4|2178.1|2177.4|2177.1|86
1639412390000|2021-12-13 16:19:50|2177.8|2177.5|2178.2|2177.9|2178.5|2178.2|2177.7|2177.4|127
1639412400000|2021-12-13 16:20:00|2178.5|2178.2|2179|2178.7|2179.2|2178.9|2178.3|2178|106
1639412410000|2021-12-13 16:20:10|2178.9|2178.6|2178.5|2178.2|2179|2178.7|2178.3|2178|73
1639412420000|2021-12-13 16:20:20|2178.4|2178.1|2178.8|2178.5|2179|2178.7|2178.1|2177.8|56
1639412430000|2021-12-13 16:20:30|2178.9|2178.6|2178.3|2178|2179.1|2178.8|2178|2177.7|44
1639412440000|2021-12-13 16:20:40|2178.4|2178.1|2178.1|2177.8|2178.8|2178.5|2177.8|2177.5|61
1639412450000|2021-12-13 16:20:50|2178|2177.7|2177.9|2177.6|2178.4|2178.1|2177.4|2177.1|133
1639412460000|2021-12-13 16:21:00|2177.7|2177.4|2177.2|2176.9|2177.9|2177.6|2177.2|2176.9|116
1639412470000|2021-12-13 16:21:10|2177.1|2176.8|2177.3|2177|2177.4|2177.1|2177.1|2176.8|1868
1639412480000|2021-12-13 16:21:20|2177.4|2177.1|2177.5|2177.2|2178|2177.7|2177.3|2177|260
1639412490000|2021-12-13 16:21:30|2177.4|2177.1|2177.1|2176.8|2177.6|2177.3|2177|2176.7|231
1639412500000|2021-12-13 16:21:40|2177|2176.7|2178.5|2178.2|2178.5|2178.2|2177|2176.7|73
1639412510000|2021-12-13 16:21:50|2178.3|2178|2178.6|2178.3|2179.1|2178.8|2178.2|2177.9|57
1639412520000|2021-12-13 16:22:00|2178.5|2178.2|2178.1|2177.8|2178.9|2178.6|2177.6|2177.3|73
1639412530000|2021-12-13 16:22:10|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2177.5|2177.2|18
1639412540000|2021-12-13 16:22:20|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2177.9|2177.6|54
1639412550000|2021-12-13 16:22:30|2178.1|2177.8|2177.7|2177.4|2178.1|2177.8|2177.5|2177.2|58
1639412560000|2021-12-13 16:22:40|2177.9|2177.6|2177.8|2177.5|2178.5|2178.2|2177.8|2177.5|33
1639412570000|2021-12-13 16:22:50|2177.7|2177.4|2177.9|2177.6|2178.2|2177.9|2177.5|2177.2|35
1639412580000|2021-12-13 16:23:00|2177.8|2177.5|2177.2|2176.9|2177.9|2177.6|2177|2176.7|65
1639412590000|2021-12-13 16:23:10|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|153
1639412600000|2021-12-13 16:23:20|2177.4|2177.1|2177.8|2177.5|2177.8|2177.5|2177.4|2177.1|235
1639412610000|2021-12-13 16:23:30|2177.7|2177.4|2178.5|2178.2|2178.5|2178.2|2177.6|2177.3|68
1639412620000|2021-12-13 16:23:40|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2177.9|2177.6|57
1639412630000|2021-12-13 16:23:50|2178.3|2178|2178.1|2177.8|2178.5|2178.2|2178.1|2177.8|69
1639412640000|2021-12-13 16:24:00|2178.2|2177.9|2177.3|2177|2178.2|2177.9|2177.3|2177|46
1639412650000|2021-12-13 16:24:10|2177.4|2177.1|2176.8|2176.5|2177.6|2177.3|2176.6|2176.3|79
1639412660000|2021-12-13 16:24:20|2176.7|2176.4|2176.8|2176.5|2176.9|2176.6|2176.6|2176.3|65
1639412670000|2021-12-13 16:24:30|2176.7|2176.4|2177.8|2177.5|2177.9|2177.6|2176.7|2176.4|77
1639412680000|2021-12-13 16:24:40|2177.7|2177.4|2177|2176.7|2177.7|2177.4|2177|2176.7|28
1639412690000|2021-12-13 16:24:50|2176.9|2176.6|2176.3|2176|2177|2176.7|2176.1|2175.8|1196
1639412700000|2021-12-13 16:25:00|2176.2|2175.9|2176.6|2176.3|2176.6|2176.3|2176.1|2175.8|74
1639412710000|2021-12-13 16:25:10|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|190
1639412720000|2021-12-13 16:25:20|2176.5|2176.2|2176.3|2176|2177|2176.7|2176.3|2176|31
1639412730000|2021-12-13 16:25:30|2176.4|2176.1|2176.2|2175.9|2176.4|2176.1|2176.1|2175.8|142
1639412740000|2021-12-13 16:25:40|2176.3|2176|2176.3|2176|2176.4|2176.1|2176.2|2175.9|20
1639412750000|2021-12-13 16:25:50|2176.2|2175.9|2176.5|2176.2|2177.7|2177.4|2176.2|2175.9|74
1639412760000|2021-12-13 16:26:00|2177|2176.7|2176.9|2176.6|2177.2|2176.9|2176.8|2176.5|258
1639412770000|2021-12-13 16:26:10|2176.8|2176.5|2177.1|2176.8|2177.5|2177.2|2176.8|2176.5|264
1639412780000|2021-12-13 16:26:20|2177|2176.7|2178|2177.7|2178|2177.7|2177|2176.7|304
1639412790000|2021-12-13 16:26:30|2177.9|2177.6|2178.7|2178.4|2178.8|2178.5|2177.7|2177.4|83
1639412800000|2021-12-13 16:26:40|2178.6|2178.3|2177.9|2177.6|2178.6|2178.3|2177.5|2177.2|58
1639412810000|2021-12-13 16:26:50|2177.8|2177.5|2177.3|2177|2177.9|2177.6|2177.3|2177|47
1639412820000|2021-12-13 16:27:00|2177.1|2176.8|2177.1|2176.8|2177.2|2176.9|2176.8|2176.5|491
1639412830000|2021-12-13 16:27:10|2177.3|2177|2177|2176.7|2177.3|2177|2177|2176.7|88
1639412840000|2021-12-13 16:27:20|2176.8|2176.5|2176.5|2176.2|2176.8|2176.5|2176.3|2176|49
1639412850000|2021-12-13 16:27:30|2176.6|2176.3|2176.2|2175.9|2176.9|2176.6|2175.7|2175.4|62
1639412860000|2021-12-13 16:27:40|2176.1|2175.8|2176.4|2176.1|2176.7|2176.4|2176.1|2175.8|19
1639412870000|2021-12-13 16:27:50|2176.5|2176.2|2176.2|2175.9|2176.6|2176.3|2176|2175.7|30
1639412880000|2021-12-13 16:28:00|2175.8|2175.5|2175.5|2175.2|2176|2175.7|2175.3|2175|126
1639412890000|2021-12-13 16:28:10|2175.6|2175.3|2175.2|2174.9|2175.6|2175.3|2175|2174.7|78
1639412900000|2021-12-13 16:28:20|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2175.2|2174.9|96
1639412910000|2021-12-13 16:28:30|2175.6|2175.3|2175.7|2175.4|2176|2175.7|2175.5|2175.2|48
1639412920000|2021-12-13 16:28:40|2175.6|2175.3|2175.4|2175.1|2175.7|2175.4|2175.3|2175|57
1639412930000|2021-12-13 16:28:50|2175.3|2175|2175.1|2174.8|2175.4|2175.1|2175|2174.7|56
1639412940000|2021-12-13 16:29:00|2175|2174.7|2174.5|2174.2|2175|2174.7|2174.4|2174.1|56
1639412950000|2021-12-13 16:29:10|2174.6|2174.3|2175.1|2174.8|2175.4|2175.1|2174.5|2174.2|49
1639412960000|2021-12-13 16:29:20|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|46
1639412970000|2021-12-13 16:29:30|2175.3|2175|2176.3|2176|2176.4|2176.1|2175.3|2175|108
1639412980000|2021-12-13 16:29:40|2176.1|2175.8|2175.5|2175.2|2176.7|2176.4|2175.5|2175.2|57
1639412990000|2021-12-13 16:29:50|2175.4|2175.1|2175.6|2175.3|2175.7|2175.4|2174.8|2174.5|60
1639413000000|2021-12-13 16:30:00|2175.5|2175.2|2175.7|2175.4|2175.7|2175.4|2174.4|2174.1|142
1639413010000|2021-12-13 16:30:10|2175.6|2175.3|2176.7|2176.4|2176.7|2176.4|2175.2|2174.9|143
1639413020000|2021-12-13 16:30:20|2176.8|2176.5|2177.7|2177.4|2177.7|2177.4|2176.6|2176.3|137
1639413030000|2021-12-13 16:30:30|2177.5|2177.2|2177.5|2177.2|2178|2177.7|2177.3|2177|147
1639413040000|2021-12-13 16:30:40|2177.4|2177.1|2177.2|2176.9|2177.6|2177.3|2177.2|2176.9|524
1639413050000|2021-12-13 16:30:50|2177.4|2177.1|2176.8|2176.5|2177.7|2177.4|2176.8|2176.5|1027
1639413060000|2021-12-13 16:31:00|2176.7|2176.4|2174.7|2174.4|2176.9|2176.6|2174.7|2174.4|614
1639413070000|2021-12-13 16:31:10|2174.6|2174.3|2174.6|2174.3|2174.9|2174.6|2174|2173.7|231
1639413080000|2021-12-13 16:31:20|2174.5|2174.2|2175.8|2175.5|2175.8|2175.5|2174.5|2174.2|84
1639413090000|2021-12-13 16:31:30|2175.9|2175.6|2175.2|2174.9|2176.2|2175.9|2175.2|2174.9|69
1639413100000|2021-12-13 16:31:40|2175.4|2175.1|2175.7|2175.4|2175.9|2175.6|2175.1|2174.8|24
1639413110000|2021-12-13 16:31:50|2175.9|2175.6|2175.8|2175.5|2176.2|2175.9|2175.7|2175.4|38
1639413120000|2021-12-13 16:32:00|2176.2|2175.9|2175.6|2175.3|2176.5|2176.2|2175.5|2175.2|64
1639413130000|2021-12-13 16:32:10|2175.5|2175.2|2175.4|2175.1|2175.5|2175.2|2174.4|2174.1|86
1639413140000|2021-12-13 16:32:20|2175.3|2175|2174.5|2174.2|2175.3|2175|2174.3|2174|33
1639413150000|2021-12-13 16:32:30|2174.4|2174.1|2174.1|2173.8|2174.4|2174.1|2173.9|2173.6|40
1639413160000|2021-12-13 16:32:40|2174|2173.7|2174.8|2174.5|2175.3|2175|2173.9|2173.6|140
1639413170000|2021-12-13 16:32:50|2174.9|2174.6|2175|2174.7|2175.1|2174.8|2174.8|2174.5|49
1639413180000|2021-12-13 16:33:00|2174.7|2174.4|2175.7|2175.4|2175.9|2175.6|2174.7|2174.4|118
1639413190000|2021-12-13 16:33:10|2175.8|2175.5|2176.8|2176.5|2176.8|2176.5|2175.7|2175.4|114
1639413200000|2021-12-13 16:33:20|2176.9|2176.6|2176.1|2175.8|2177.2|2176.9|2176.1|2175.8|92
1639413210000|2021-12-13 16:33:30|2176.2|2175.9|2176.7|2176.4|2176.7|2176.4|2176.2|2175.9|72
1639413220000|2021-12-13 16:33:40|2177|2176.7|2177|2176.7|2177.3|2177|2176.7|2176.4|75
1639413230000|2021-12-13 16:33:50|2176.9|2176.6|2176.9|2176.6|2177.4|2177.1|2176.9|2176.6|79
1639413240000|2021-12-13 16:34:00|2176.8|2176.5|2176.1|2175.8|2177.1|2176.8|2175.9|2175.6|61
1639413250000|2021-12-13 16:34:10|2176|2175.7|2176.4|2176.1|2176.4|2176.1|2175.9|2175.6|1747
1639413260000|2021-12-13 16:34:20|2176.3|2176|2176.6|2176.3|2177|2176.7|2176.3|2176|1297
1639413270000|2021-12-13 16:34:30|2176.5|2176.2|2176.4|2176.1|2176.7|2176.4|2176.3|2176|104
1639413280000|2021-12-13 16:34:40|2176.5|2176.2|2175.9|2175.6|2176.6|2176.3|2175.8|2175.5|134
1639413290000|2021-12-13 16:34:50|2176|2175.7|2175.7|2175.4|2176.2|2175.9|2175.6|2175.3|122
1639413300000|2021-12-13 16:35:00|2175.4|2175.1|2176|2175.7|2176.3|2176|2174.6|2174.3|242
1639413310000|2021-12-13 16:35:10|2176.1|2175.8|2176.3|2176|2177|2176.7|2175.9|2175.6|328
1639413320000|2021-12-13 16:35:20|2176.4|2176.1|2177.6|2177.3|2177.6|2177.3|2176.3|2176|146
1639413330000|2021-12-13 16:35:30|2177.5|2177.2|2177.1|2176.8|2177.8|2177.5|2177.1|2176.8|84
1639413340000|2021-12-13 16:35:40|2177.3|2177|2176.9|2176.6|2177.7|2177.4|2176.9|2176.6|45
1639413350000|2021-12-13 16:35:50|2176.8|2176.5|2177.1|2176.8|2177.2|2176.9|2176.7|2176.4|56
1639413360000|2021-12-13 16:36:00|2176.5|2176.2|2175.7|2175.4|2176.5|2176.2|2175.6|2175.3|76
1639413370000|2021-12-13 16:36:10|2175.6|2175.3|2175.9|2175.6|2176.1|2175.8|2175.5|2175.2|36
1639413380000|2021-12-13 16:36:20|2175.8|2175.5|2175.4|2175.1|2175.9|2175.6|2175.2|2174.9|21
1639413390000|2021-12-13 16:36:30|2175.5|2175.2|2175.3|2175|2175.7|2175.4|2175|2174.7|85
1639413400000|2021-12-13 16:36:40|2175.2|2174.9|2177.2|2176.9|2177.3|2177|2175.2|2174.9|60
1639413410000|2021-12-13 16:36:50|2177.3|2177|2178.1|2177.8|2178.2|2177.9|2177.2|2176.9|157
1639413420000|2021-12-13 16:37:00|2178.3|2178|2177.7|2177.4|2178.3|2178|2177.5|2177.2|212
1639413430000|2021-12-13 16:37:10|2177.6|2177.3|2177.3|2177|2178.3|2178|2177.3|2177|199
1639413440000|2021-12-13 16:37:20|2177.2|2176.9|2177.2|2176.9|2177.6|2177.3|2176.9|2176.6|724
1639413450000|2021-12-13 16:37:30|2177.1|2176.8|2176.6|2176.3|2177.3|2177|2176.4|2176.1|32
1639413460000|2021-12-13 16:37:40|2176.4|2176.1|2177.2|2176.9|2177.3|2177|2176.4|2176.1|215
1639413470000|2021-12-13 16:37:50|2177.1|2176.8|2175.7|2175.4|2177.1|2176.8|2175.7|2175.4|136
1639413480000|2021-12-13 16:38:00|2176|2175.7|2175.5|2175.2|2176.5|2176.2|2175.4|2175.1|81
1639413490000|2021-12-13 16:38:10|2175.6|2175.3|2175.1|2174.8|2175.6|2175.3|2175.1|2174.8|69
1639413500000|2021-12-13 16:38:20|2175|2174.7|2176|2175.7|2176.3|2176|2174.9|2174.6|72
1639413510000|2021-12-13 16:38:30|2176.2|2175.9|2175.9|2175.6|2176.2|2175.9|2175.7|2175.4|2201
1639413520000|2021-12-13 16:38:40|2175.8|2175.5|2175.5|2175.2|2176.3|2176|2175.4|2175.1|67
1639413530000|2021-12-13 16:38:50|2175.4|2175.1|2174.7|2174.4|2175.5|2175.2|2174.3|2174|1162
1639413540000|2021-12-13 16:39:00|2174.8|2174.5|2175.3|2175|2175.3|2175|2174.8|2174.5|124
1639413550000|2021-12-13 16:39:10|2175.7|2175.4|2176.3|2176|2176.3|2176|2175.5|2175.2|222
1639413560000|2021-12-13 16:39:20|2176.2|2175.9|2175.9|2175.6|2176.5|2176.2|2175.8|2175.5|88
1639413570000|2021-12-13 16:39:30|2175.8|2175.5|2176.2|2175.9|2176.2|2175.9|2175.8|2175.5|25
1639413580000|2021-12-13 16:39:40|2176.4|2176.1|2175.8|2175.5|2176.6|2176.3|2175.7|2175.4|51
1639413590000|2021-12-13 16:39:50|2175.6|2175.3|2175|2174.7|2175.7|2175.4|2175|2174.7|501
1639413600000|2021-12-13 16:40:00|2175.1|2174.8|2176.3|2176|2177.3|2177|2175.1|2174.8|153
1639413610000|2021-12-13 16:40:10|2176.4|2176.1|2177.1|2176.8|2177.3|2177|2175.9|2175.6|98
1639413620000|2021-12-13 16:40:20|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.4|2176.1|29
1639413630000|2021-12-13 16:40:30|2176.9|2176.6|2176.7|2176.4|2177|2176.7|2176.6|2176.3|43
1639413640000|2021-12-13 16:40:40|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.5|2176.2|39
1639413650000|2021-12-13 16:40:50|2176.9|2176.6|2176.4|2176.1|2176.9|2176.6|2176.1|2175.8|52
1639413660000|2021-12-13 16:41:00|2176.2|2175.9|2177|2176.7|2177|2176.7|2176.1|2175.8|53
1639413670000|2021-12-13 16:41:10|2177.1|2176.8|2177.2|2176.9|2177.4|2177.1|2176.6|2176.3|769
1639413680000|2021-12-13 16:41:20|2177.3|2177|2176.3|2176|2177.3|2177|2175.6|2175.3|65
1639413690000|2021-12-13 16:41:30|2176.1|2175.8|2176.7|2176.4|2176.7|2176.4|2175.8|2175.5|80
1639413700000|2021-12-13 16:41:40|2176.8|2176.5|2177.1|2176.8|2177.5|2177.2|2176.6|2176.3|301
1639413710000|2021-12-13 16:41:50|2177.2|2176.9|2177|2176.7|2177.5|2177.2|2177|2176.7|120
1639413720000|2021-12-13 16:42:00|2176.7|2176.4|2176.8|2176.5|2177|2176.7|2176.1|2175.8|59
1639413730000|2021-12-13 16:42:10|2176.7|2176.4|2177|2176.7|2177|2176.7|2176.5|2176.2|50
1639413740000|2021-12-13 16:42:20|2176.9|2176.6|2176.9|2176.6|2177.2|2176.9|2176.4|2176.1|78
1639413750000|2021-12-13 16:42:30|2176.8|2176.5|2176.7|2176.4|2177.2|2176.9|2176.5|2176.2|72
1639413760000|2021-12-13 16:42:40|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.3|2176|43
1639413770000|2021-12-13 16:42:50|2176.5|2176.2|2176.2|2175.9|2176.6|2176.3|2176.2|2175.9|29
1639413780000|2021-12-13 16:43:00|2176.1|2175.8|2176.6|2176.3|2176.7|2176.4|2176.1|2175.8|78
1639413790000|2021-12-13 16:43:10|2176.5|2176.2|2176.2|2175.9|2176.9|2176.6|2176|2175.7|16
1639413800000|2021-12-13 16:43:20|2176.1|2175.8|2176.2|2175.9|2176.6|2176.3|2175.9|2175.6|32
1639413810000|2021-12-13 16:43:30|2176.1|2175.8|2175.8|2175.5|2176.2|2175.9|2175.3|2175|66
1639413820000|2021-12-13 16:43:40|2175.7|2175.4|2176.4|2176.1|2176.9|2176.6|2175.5|2175.2|53
1639413830000|2021-12-13 16:43:50|2176.3|2176|2176|2175.7|2176.4|2176.1|2175.9|2175.6|59
1639413840000|2021-12-13 16:44:00|2175.9|2175.6|2175.1|2174.8|2175.9|2175.6|2174.9|2174.6|35
1639413850000|2021-12-13 16:44:10|2175.2|2174.9|2174.5|2174.2|2175.4|2175.1|2174.5|2174.2|60
1639413860000|2021-12-13 16:44:20|2174.8|2174.5|2175.9|2175.6|2176.4|2176.1|2174.7|2174.4|59
1639413870000|2021-12-13 16:44:30|2176.1|2175.8|2176.2|2175.9|2176.4|2176.1|2175.7|2175.4|114
1639413880000|2021-12-13 16:44:40|2176.4|2176.1|2176|2175.7|2176.4|2176.1|2175.9|2175.6|871
1639413890000|2021-12-13 16:44:50|2175.8|2175.5|2175.5|2175.2|2176.1|2175.8|2175.4|2175.1|65
1639413900000|2021-12-13 16:45:00|2175.8|2175.5|2176.3|2176|2176.7|2176.4|2175.7|2175.4|77
1639413910000|2021-12-13 16:45:10|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.1|2175.8|45
1639413920000|2021-12-13 16:45:20|2176.9|2176.6|2176.8|2176.5|2177.5|2177.2|2176.7|2176.4|93
1639413930000|2021-12-13 16:45:30|2176.7|2176.4|2176.1|2175.8|2176.8|2176.5|2175.9|2175.6|136
1639413940000|2021-12-13 16:45:40|2176.2|2175.9|2176.1|2175.8|2176.6|2176.3|2175.7|2175.4|45
1639413950000|2021-12-13 16:45:50|2176|2175.7|2175.6|2175.3|2176.3|2176|2175.5|2175.2|25
1639413960000|2021-12-13 16:46:00|2175.2|2174.9|2175.5|2175.2|2175.9|2175.6|2175.2|2174.9|26
1639413970000|2021-12-13 16:46:10|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.4|2175.1|393
1639413980000|2021-12-13 16:46:20|2175.6|2175.3|2175.7|2175.4|2175.8|2175.5|2174.7|2174.4|377
1639413990000|2021-12-13 16:46:30|2175.6|2175.3|2175.5|2175.2|2175.7|2175.4|2175.2|2174.9|36
1639414000000|2021-12-13 16:46:40|2175.4|2175.1|2175.4|2175.1|2175.6|2175.3|2174.9|2174.6|36
1639414010000|2021-12-13 16:46:50|2175.3|2175|2174.8|2174.5|2175.3|2175|2174.6|2174.3|29
1639414020000|2021-12-13 16:47:00|2174.7|2174.4|2174.8|2174.5|2174.8|2174.5|2174.5|2174.2|42
1639414030000|2021-12-13 16:47:10|2174.7|2174.4|2174.5|2174.2|2174.8|2174.5|2174.2|2173.9|32
1639414040000|2021-12-13 16:47:20|2174.4|2174.1|2174.5|2174.2|2175.2|2174.9|2174.2|2173.9|40
1639414050000|2021-12-13 16:47:30|2174.4|2174.1|2174.4|2174.1|2174.8|2174.5|2174.2|2173.9|464
1639414060000|2021-12-13 16:47:40|2174.3|2174|2174.3|2174|2174.7|2174.4|2174.2|2173.9|57
1639414070000|2021-12-13 16:47:50|2174.2|2173.9|2173.9|2173.6|2174.3|2174|2173.7|2173.4|254
1639414080000|2021-12-13 16:48:00|2173.5|2173.2|2173.6|2173.3|2173.8|2173.5|2172.8|2172.5|292
1639414090000|2021-12-13 16:48:10|2173.7|2173.4|2173.6|2173.3|2173.8|2173.5|2173|2172.7|498
1639414100000|2021-12-13 16:48:20|2173.7|2173.4|2174.1|2173.8|2174.5|2174.2|2173.7|2173.4|66
1639414110000|2021-12-13 16:48:30|2174.2|2173.9|2174.1|2173.8|2174.7|2174.4|2174.1|2173.8|19
1639414120000|2021-12-13 16:48:40|2174.2|2173.9|2174.5|2174.2|2174.5|2174.2|2173.9|2173.6|64
1639414130000|2021-12-13 16:48:50|2174.4|2174.1|2174.2|2173.9|2174.5|2174.2|2174|2173.7|22
1639414140000|2021-12-13 16:49:00|2174.1|2173.8|2173.7|2173.4|2174.1|2173.8|2173.7|2173.4|28
1639414150000|2021-12-13 16:49:10|2173.9|2173.6|2173.6|2173.3|2174.3|2174|2173.3|2173|102
1639414160000|2021-12-13 16:49:20|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.3|2173|26
1639414170000|2021-12-13 16:49:30|2173.5|2173.2|2173|2172.7|2173.5|2173.2|2172.9|2172.6|83
1639414180000|2021-12-13 16:49:40|2173.2|2172.9|2172.5|2172.2|2173.3|2173|2172.5|2172.2|87
1639414190000|2021-12-13 16:49:50|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|92
1639414200000|2021-12-13 16:50:00|2172.5|2172.2|2172.8|2172.5|2173.6|2173.3|2172.4|2172.1|351
1639414210000|2021-12-13 16:50:10|2173.1|2172.8|2173.7|2173.4|2174.2|2173.9|2173.1|2172.8|42
1639414220000|2021-12-13 16:50:20|2173.6|2173.3|2172.4|2172.1|2173.7|2173.4|2172.4|2172.1|42
1639414230000|2021-12-13 16:50:30|2172.6|2172.3|2171.9|2171.6|2172.6|2172.3|2171.8|2171.5|110
1639414240000|2021-12-13 16:50:40|2171.8|2171.5|2171.2|2170.9|2171.9|2171.6|2171.2|2170.9|71
1639414250000|2021-12-13 16:50:50|2171.3|2171|2171.3|2171|2171.6|2171.3|2171.2|2170.9|45
1639414260000|2021-12-13 16:51:00|2171.4|2171.1|2172.4|2172.1|2172.4|2172.1|2170.9|2170.6|139
1639414270000|2021-12-13 16:51:10|2172.7|2172.4|2173|2172.7|2173.6|2173.3|2172.6|2172.3|86
1639414280000|2021-12-13 16:51:20|2172.8|2172.5|2172.3|2172|2173|2172.7|2172.2|2171.9|44
1639414290000|2021-12-13 16:51:30|2172.4|2172.1|2172.4|2172.1|2172.5|2172.2|2172.3|2172|59
1639414300000|2021-12-13 16:51:40|2172.7|2172.4|2172.6|2172.3|2173.4|2173.1|2172.6|2172.3|77
1639414310000|2021-12-13 16:51:50|2172.5|2172.2|2172.6|2172.3|2172.7|2172.4|2172.3|2172|71
1639414320000|2021-12-13 16:52:00|2172.5|2172.2|2172.6|2172.3|2172.7|2172.4|2172.2|2171.9|49
1639414330000|2021-12-13 16:52:10|2172.8|2172.5|2172.2|2171.9|2172.8|2172.5|2172|2171.7|31
1639414340000|2021-12-13 16:52:20|2172.1|2171.8|2172|2171.7|2172.4|2172.1|2171.9|2171.6|365
1639414350000|2021-12-13 16:52:30|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|865
1639414360000|2021-12-13 16:52:40|2171.8|2171.5|2172.1|2171.8|2172.1|2171.8|2171.8|2171.5|403
1639414370000|2021-12-13 16:52:50|2172|2171.7|2172|2171.7|2172.2|2171.9|2171.8|2171.5|81
1639414380000|2021-12-13 16:53:00|2171.9|2171.6|2171.7|2171.4|2171.9|2171.6|2171.4|2171.1|22
1639414390000|2021-12-13 16:53:10|2171.5|2171.2|2171.7|2171.4|2171.7|2171.4|2170.8|2170.5|33
1639414400000|2021-12-13 16:53:20|2171.9|2171.6|2171.7|2171.4|2172.1|2171.8|2171.5|2171.2|55
1639414410000|2021-12-13 16:53:30|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.6|2171.3|49
1639414420000|2021-12-13 16:53:40|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|15
1639414430000|2021-12-13 16:53:50|2172|2171.7|2171.7|2171.4|2172|2171.7|2171.6|2171.3|40
1639414440000|2021-12-13 16:54:00|2171.6|2171.3|2171.1|2170.8|2171.7|2171.4|2171.1|2170.8|72
1639414450000|2021-12-13 16:54:10|2171.5|2171.2|2171.6|2171.3|2171.6|2171.3|2171.2|2170.9|47
1639414460000|2021-12-13 16:54:20|2171.5|2171.2|2171.3|2171|2171.7|2171.4|2171|2170.7|94
1639414470000|2021-12-13 16:54:30|2171.2|2170.9|2171.5|2171.2|2171.6|2171.3|2170.9|2170.6|84
1639414480000|2021-12-13 16:54:40|2171.6|2171.3|2171.7|2171.4|2171.9|2171.6|2171.5|2171.2|39
1639414490000|2021-12-13 16:54:50|2171.6|2171.3|2171.2|2170.9|2172|2171.7|2171|2170.7|229
1639414500000|2021-12-13 16:55:00|2171.3|2171|2171|2170.7|2171.6|2171.3|2171|2170.7|43
1639414510000|2021-12-13 16:55:10|2170.9|2170.6|2170.8|2170.5|2171.5|2171.2|2170.7|2170.4|109
1639414520000|2021-12-13 16:55:20|2170.7|2170.4|2170.7|2170.4|2171|2170.7|2170.7|2170.4|62
1639414530000|2021-12-13 16:55:30|2170.5|2170.2|2170.9|2170.6|2170.9|2170.6|2169.9|2169.6|386
1639414540000|2021-12-13 16:55:40|2170.8|2170.5|2170.1|2169.8|2170.8|2170.5|2170|2169.7|386
1639414550000|2021-12-13 16:55:50|2170.2|2169.9|2169.8|2169.5|2170.2|2169.9|2169.6|2169.3|89
1639414560000|2021-12-13 16:56:00|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.4|2169.1|398
1639414570000|2021-12-13 16:56:10|2169.7|2169.4|2169.1|2168.8|2169.7|2169.4|2168.9|2168.6|97
1639414580000|2021-12-13 16:56:20|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.1|2168.8|47
1639414590000|2021-12-13 16:56:30|2169.3|2169|2170|2169.7|2170|2169.7|2169.3|2169|82
1639414600000|2021-12-13 16:56:40|2169.9|2169.6|2169.5|2169.2|2170.4|2170.1|2169.3|2169|130
1639414610000|2021-12-13 16:56:50|2169.4|2169.1|2169.2|2168.9|2169.5|2169.2|2169.2|2168.9|40
1639414620000|2021-12-13 16:57:00|2169.5|2169.2|2169.5|2169.2|2169.9|2169.6|2169.4|2169.1|89
1639414630000|2021-12-13 16:57:10|2170|2169.7|2170.3|2170|2170.5|2170.2|2170|2169.7|123
1639414640000|2021-12-13 16:57:20|2170.1|2169.8|2170.4|2170.1|2170.5|2170.2|2170|2169.7|73
1639414650000|2021-12-13 16:57:30|2170.5|2170.2|2170.1|2169.8|2170.5|2170.2|2169.9|2169.6|46
1639414660000|2021-12-13 16:57:40|2170.2|2169.9|2169.6|2169.3|2170.3|2170|2169.6|2169.3|48
1639414670000|2021-12-13 16:57:50|2169.8|2169.5|2170.1|2169.8|2170.1|2169.8|2169.5|2169.2|46
1639414680000|2021-12-13 16:58:00|2170.4|2170.1|2170.9|2170.6|2171|2170.7|2170.2|2169.9|108
1639414690000|2021-12-13 16:58:10|2171|2170.7|2171.6|2171.3|2171.7|2171.4|2171|2170.7|274
1639414700000|2021-12-13 16:58:20|2171.7|2171.4|2171.2|2170.9|2171.8|2171.5|2171|2170.7|159
1639414710000|2021-12-13 16:58:30|2171.3|2171|2171.8|2171.5|2172|2171.7|2171.3|2171|119
1639414720000|2021-12-13 16:58:40|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.6|2171.3|107
1639414730000|2021-12-13 16:58:50|2171.8|2171.5|2171.7|2171.4|2172|2171.7|2171.6|2171.3|64
1639414740000|2021-12-13 16:59:00|2171.6|2171.3|2172.6|2172.3|2173|2172.7|2171.3|2171|603
1639414750000|2021-12-13 16:59:10|2172.8|2172.5|2172.2|2171.9|2173|2172.7|2172.2|2171.9|26
1639414760000|2021-12-13 16:59:20|2172.3|2172|2172.8|2172.5|2172.9|2172.6|2172.3|2172|25
1639414770000|2021-12-13 16:59:30|2172.9|2172.6|2173.5|2173.2|2173.6|2173.3|2172.6|2172.3|28
1639414780000|2021-12-13 16:59:40|2173.4|2173.1|2174.3|2174|2174.3|2174|2173.4|2173.1|103
1639414790000|2021-12-13 16:59:50|2174.4|2174.1|2174|2173.7|2174.4|2174.1|2174|2173.7|59
1639414800000|2021-12-13 17:00:00|2173.8|2173.5|2173.6|2173.3|2173.8|2173.5|2173.1|2172.8|80
1639414810000|2021-12-13 17:00:10|2173.5|2173.2|2173.2|2172.9|2173.6|2173.3|2172.9|2172.6|98
1639414820000|2021-12-13 17:00:20|2172.9|2172.6|2172.4|2172.1|2173.1|2172.8|2172.4|2172.1|42
1639414830000|2021-12-13 17:00:30|2172.5|2172.2|2173.6|2173.3|2173.7|2173.4|2172.4|2172.1|108
1639414840000|2021-12-13 17:00:40|2173.5|2173.2|2174.5|2174.2|2174.5|2174.2|2173.3|2173|376
1639414850000|2021-12-13 17:00:50|2174.4|2174.1|2174.4|2174.1|2174.7|2174.4|2174.3|2174|137
1639414860000|2021-12-13 17:01:00|2173.9|2173.6|2173.2|2172.9|2173.9|2173.6|2172.9|2172.6|82
1639414870000|2021-12-13 17:01:10|2173.1|2172.8|2172.1|2171.8|2173.1|2172.8|2171.7|2171.4|158
1639414880000|2021-12-13 17:01:20|2172|2171.7|2171.3|2171|2172.3|2172|2171.1|2170.8|36
1639414890000|2021-12-13 17:01:30|2171.2|2170.9|2172.9|2172.6|2172.9|2172.6|2170.8|2170.5|107
1639414900000|2021-12-13 17:01:40|2173|2172.7|2172.4|2172.1|2173.2|2172.9|2172.4|2172.1|153
1639414910000|2021-12-13 17:01:50|2172.1|2171.8|2172.1|2171.8|2172.6|2172.3|2172.1|2171.8|25
1639414920000|2021-12-13 17:02:00|2172.2|2171.9|2172.5|2172.2|2172.5|2172.2|2172|2171.7|55
1639414930000|2021-12-13 17:02:10|2172.4|2172.1|2172.3|2172|2172.5|2172.2|2172.1|2171.8|67
1639414940000|2021-12-13 17:02:20|2171.9|2171.6|2171.5|2171.2|2171.9|2171.6|2171.3|2171|112
1639414950000|2021-12-13 17:02:30|2171.6|2171.3|2171.8|2171.5|2172|2171.7|2171.4|2171.1|54
1639414960000|2021-12-13 17:02:40|2171.7|2171.4|2171.6|2171.3|2171.8|2171.5|2171.3|2171|84
1639414970000|2021-12-13 17:02:50|2171.5|2171.2|2171.6|2171.3|2172.1|2171.8|2171.5|2171.2|21
1639414980000|2021-12-13 17:03:00|2171.7|2171.4|2172.3|2172|2172.6|2172.3|2171.7|2171.4|27
1639414990000|2021-12-13 17:03:10|2172.1|2171.8|2172|2171.7|2172.5|2172.2|2171.6|2171.3|28
1639415000000|2021-12-13 17:03:20|2171.9|2171.6|2172.1|2171.8|2172.2|2171.9|2171.6|2171.3|134
1639415010000|2021-12-13 17:03:30|2172.2|2171.9|2172|2171.7|2172.6|2172.3|2172|2171.7|75
1639415020000|2021-12-13 17:03:40|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.3|2172|160
1639415030000|2021-12-13 17:03:50|2172.3|2172|2172.9|2172.6|2173.2|2172.9|2172.3|2172|786
1639415040000|2021-12-13 17:04:00|2172.8|2172.5|2171.7|2171.4|2172.8|2172.5|2171.6|2171.3|46
1639415050000|2021-12-13 17:04:10|2171.6|2171.3|2171.5|2171.2|2171.8|2171.5|2171.5|2171.2|25
1639415060000|2021-12-13 17:04:20|2171.3|2171|2171.6|2171.3|2171.7|2171.4|2170.7|2170.4|107
1639415070000|2021-12-13 17:04:30|2171.9|2171.6|2171.4|2171.1|2171.9|2171.6|2171.2|2170.9|22
1639415080000|2021-12-13 17:04:40|2171.5|2171.2|2171.2|2170.9|2171.9|2171.6|2171.2|2170.9|669
1639415090000|2021-12-13 17:04:50|2171.3|2171|2172.1|2171.8|2172.3|2172|2171.3|2171|127
1639415100000|2021-12-13 17:05:00|2171.8|2171.5|2171.1|2170.8|2171.9|2171.6|2171.1|2170.8|92
1639415110000|2021-12-13 17:05:10|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2170.9|2170.6|23
1639415120000|2021-12-13 17:05:20|2171.4|2171.1|2170.9|2170.6|2171.5|2171.2|2170.9|2170.6|42
1639415130000|2021-12-13 17:05:30|2170.8|2170.5|2171.1|2170.8|2171.2|2170.9|2170.8|2170.5|35
1639415140000|2021-12-13 17:05:40|2171|2170.7|2172.4|2172.1|2172.4|2172.1|2170.9|2170.6|48
1639415150000|2021-12-13 17:05:50|2172.6|2172.3|2172.9|2172.6|2173|2172.7|2172.4|2172.1|1406
1639415160000|2021-12-13 17:06:00|2173.2|2172.9|2172.8|2172.5|2173.8|2173.5|2172.3|2172|314
1639415170000|2021-12-13 17:06:10|2172.7|2172.4|2172.8|2172.5|2173.3|2173|2172.6|2172.3|25
1639415180000|2021-12-13 17:06:20|2172.9|2172.6|2172.8|2172.5|2173.2|2172.9|2172.8|2172.5|39
1639415190000|2021-12-13 17:06:30|2172.9|2172.6|2172.7|2172.4|2173|2172.7|2172.5|2172.2|150
1639415200000|2021-12-13 17:06:40|2172.8|2172.5|2173.3|2173|2173.7|2173.4|2172.7|2172.4|29
1639415210000|2021-12-13 17:06:50|2173.2|2172.9|2173.7|2173.4|2174.1|2173.8|2173.2|2172.9|607
1639415220000|2021-12-13 17:07:00|2173.8|2173.5|2175.1|2174.8|2175.1|2174.8|2173.7|2173.4|74
1639415230000|2021-12-13 17:07:10|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2174.7|2174.4|51
1639415240000|2021-12-13 17:07:20|2175.1|2174.8|2175.2|2174.9|2175.4|2175.1|2174.9|2174.6|59
1639415250000|2021-12-13 17:07:30|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2175|2174.7|39
1639415260000|2021-12-13 17:07:40|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2175.1|2174.8|50
1639415270000|2021-12-13 17:07:50|2175.7|2175.4|2175.6|2175.3|2175.8|2175.5|2175.4|2175.1|108
1639415280000|2021-12-13 17:08:00|2175.7|2175.4|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|57
1639415290000|2021-12-13 17:08:10|2175.2|2174.9|2175.5|2175.2|2175.7|2175.4|2175.1|2174.8|181
1639415300000|2021-12-13 17:08:20|2175.4|2175.1|2175.7|2175.4|2175.8|2175.5|2175.3|2175|43
1639415310000|2021-12-13 17:08:30|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.6|2175.3|83
1639415320000|2021-12-13 17:08:40|2176.1|2175.8|2176.9|2176.6|2177|2176.7|2176.1|2175.8|67
1639415330000|2021-12-13 17:08:50|2177|2176.7|2177.3|2177|2177.4|2177.1|2176.9|2176.6|76
1639415340000|2021-12-13 17:09:00|2177.4|2177.1|2178.5|2178.2|2178.5|2178.2|2177.3|2177|116
1639415350000|2021-12-13 17:09:10|2178.7|2178.4|2179.1|2178.8|2179.2|2178.9|2178.3|2178|129
1639415360000|2021-12-13 17:09:20|2179|2178.7|2179|2178.7|2179.3|2179|2178.8|2178.5|181
1639415370000|2021-12-13 17:09:30|2178.9|2178.6|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|92
1639415380000|2021-12-13 17:09:40|2178.6|2178.3|2179.1|2178.8|2179.1|2178.8|2178.5|2178.2|103
1639415390000|2021-12-13 17:09:50|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.1|2178.8|179
1639415400000|2021-12-13 17:10:00|2179.2|2178.9|2179|2178.7|2179.7|2179.4|2178.9|2178.6|96
1639415410000|2021-12-13 17:10:10|2178.9|2178.6|2179.2|2178.9|2179.3|2179|2178.9|2178.6|284
1639415420000|2021-12-13 17:10:20|2179.4|2179.1|2179.3|2179|2179.5|2179.2|2179.3|2179|105
1639415430000|2021-12-13 17:10:30|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|70
1639415440000|2021-12-13 17:10:40|2179.1|2178.8|2179.3|2179|2179.4|2179.1|2179|2178.7|79
1639415450000|2021-12-13 17:10:50|2179.2|2178.9|2179.8|2179.5|2179.9|2179.6|2179.2|2178.9|59
1639415460000|2021-12-13 17:11:00|2180|2179.7|2179.5|2179.2|2180.1|2179.8|2179.5|2179.2|72
1639415470000|2021-12-13 17:11:10|2179.4|2179.1|2179|2178.7|2179.4|2179.1|2178.9|2178.6|32
1639415480000|2021-12-13 17:11:20|2178.9|2178.6|2179.2|2178.9|2179.6|2179.3|2178.9|2178.6|47
1639415490000|2021-12-13 17:11:30|2179|2178.7|2178.9|2178.6|2179.3|2179|2178.9|2178.6|32
1639415500000|2021-12-13 17:11:40|2179|2178.7|2178.4|2178.1|2179|2178.7|2178.4|2178.1|370
1639415510000|2021-12-13 17:11:50|2178.3|2178|2177.7|2177.4|2178.4|2178.1|2177.7|2177.4|74
1639415520000|2021-12-13 17:12:00|2177.8|2177.5|2178.3|2178|2178.4|2178.1|2177.8|2177.5|57
1639415530000|2021-12-13 17:12:10|2178.1|2177.8|2178.4|2178.1|2178.6|2178.3|2178|2177.7|32
1639415540000|2021-12-13 17:12:20|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178|2177.7|35
1639415550000|2021-12-13 17:12:30|2178.4|2178.1|2177.9|2177.6|2178.5|2178.2|2177.9|2177.6|48
1639415560000|2021-12-13 17:12:40|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2178|2177.7|24
1639415570000|2021-12-13 17:12:50|2178.3|2178|2178|2177.7|2178.3|2178|2177.9|2177.6|38
1639415580000|2021-12-13 17:13:00|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2178|2177.7|61
1639415590000|2021-12-13 17:13:10|2178.1|2177.8|2178.2|2177.9|2178.3|2178|2178.1|2177.8|274
1639415600000|2021-12-13 17:13:20|2178.3|2178|2178.2|2177.9|2178.4|2178.1|2178.1|2177.8|40
1639415610000|2021-12-13 17:13:30|2178.1|2177.8|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|90
1639415620000|2021-12-13 17:13:40|2178.7|2178.4|2179.1|2178.8|2179.1|2178.8|2178.5|2178.2|58
1639415630000|2021-12-13 17:13:50|2179.2|2178.9|2179.6|2179.3|2179.6|2179.3|2179|2178.7|52
1639415640000|2021-12-13 17:14:00|2179.7|2179.4|2179.3|2179|2179.7|2179.4|2178.7|2178.4|60
1639415650000|2021-12-13 17:14:10|2179.2|2178.9|2179.4|2179.1|2179.7|2179.4|2179|2178.7|47
1639415660000|2021-12-13 17:14:20|2179.3|2179|2179.4|2179.1|2179.7|2179.4|2179|2178.7|189
1639415670000|2021-12-13 17:14:30|2179.1|2178.8|2179.7|2179.4|2179.7|2179.4|2179.1|2178.8|59
1639415680000|2021-12-13 17:14:40|2179.6|2179.3|2179.1|2178.8|2179.6|2179.3|2179.1|2178.8|52
1639415690000|2021-12-13 17:14:50|2179|2178.7|2179.5|2179.2|2179.6|2179.3|2179|2178.7|22
1639415700000|2021-12-13 17:15:00|2179.4|2179.1|2179.3|2179|2179.6|2179.3|2179|2178.7|45
1639415710000|2021-12-13 17:15:10|2179.5|2179.2|2179.2|2178.9|2179.7|2179.4|2178.7|2178.4|31
1639415720000|2021-12-13 17:15:20|2179.1|2178.8|2178.3|2178|2179.1|2178.8|2178.3|2178|169
1639415730000|2021-12-13 17:15:30|2178.4|2178.1|2178.7|2178.4|2178.9|2178.6|2178.4|2178.1|23
1639415740000|2021-12-13 17:15:40|2178.8|2178.5|2179.7|2179.4|2179.7|2179.4|2178.8|2178.5|23
1639415750000|2021-12-13 17:15:50|2179.6|2179.3|2179.2|2178.9|2179.8|2179.5|2179|2178.7|42
1639415760000|2021-12-13 17:16:00|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.6|2178.3|31
1639415770000|2021-12-13 17:16:10|2178.7|2178.4|2177.8|2177.5|2179|2178.7|2177.6|2177.3|41
1639415780000|2021-12-13 17:16:20|2177.7|2177.4|2177.2|2176.9|2177.8|2177.5|2177.2|2176.9|48
1639415790000|2021-12-13 17:16:30|2177.1|2176.8|2177.6|2177.3|2177.7|2177.4|2177|2176.7|83
1639415800000|2021-12-13 17:16:40|2177.4|2177.1|2177.8|2177.5|2178.1|2177.8|2177.3|2177|57
1639415810000|2021-12-13 17:16:50|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.3|2177|657
1639415820000|2021-12-13 17:17:00|2177.6|2177.3|2178.1|2177.8|2178.2|2177.9|2177.5|2177.2|115
1639415830000|2021-12-13 17:17:10|2178|2177.7|2177.5|2177.2|2178|2177.7|2177.2|2176.9|54
1639415840000|2021-12-13 17:17:20|2177.4|2177.1|2178.3|2178|2178.7|2178.4|2177.4|2177.1|39
1639415850000|2021-12-13 17:17:30|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2177.7|2177.4|19
1639415860000|2021-12-13 17:17:40|2178|2177.7|2178|2177.7|2178.2|2177.9|2177.8|2177.5|22
1639415870000|2021-12-13 17:17:50|2177.9|2177.6|2178.1|2177.8|2178.3|2178|2177.9|2177.6|106
1639415880000|2021-12-13 17:18:00|2178.3|2178|2178|2177.7|2178.3|2178|2177.9|2177.6|17
1639415890000|2021-12-13 17:18:10|2177.9|2177.6|2178.6|2178.3|2178.6|2178.3|2177.9|2177.6|36
1639415900000|2021-12-13 17:18:20|2178.5|2178.2|2178.8|2178.5|2179|2178.7|2178.5|2178.2|40
1639415910000|2021-12-13 17:18:30|2178.9|2178.6|2178.5|2178.2|2179|2178.7|2178.4|2178.1|22
1639415920000|2021-12-13 17:18:40|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178.2|2177.9|25
1639415930000|2021-12-13 17:18:50|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.1|2177.8|27
1639415940000|2021-12-13 17:19:00|2178.3|2178|2178.2|2177.9|2178.4|2178.1|2178|2177.7|37
1639415950000|2021-12-13 17:19:10|2178.3|2178|2178.2|2177.9|2178.4|2178.1|2178|2177.7|31
1639415960000|2021-12-13 17:19:20|2178|2177.7|2177.9|2177.6|2178.2|2177.9|2177.8|2177.5|56
1639415970000|2021-12-13 17:19:30|2177.8|2177.5|2177.9|2177.6|2178|2177.7|2177.7|2177.4|22
1639415980000|2021-12-13 17:19:40|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.8|2177.5|53
1639415990000|2021-12-13 17:19:50|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.8|2177.5|24
1639416000000|2021-12-13 17:20:00|2178|2177.7|2178.8|2178.5|2178.8|2178.5|2177.8|2177.5|32
1639416010000|2021-12-13 17:20:10|2178.9|2178.6|2178.3|2178|2179|2178.7|2178.1|2177.8|47
1639416020000|2021-12-13 17:20:20|2178.2|2177.9|2178.2|2177.9|2178.5|2178.2|2178.2|2177.9|25
1639416030000|2021-12-13 17:20:30|2178.3|2178|2177.6|2177.3|2178.3|2178|2177.6|2177.3|21
1639416040000|2021-12-13 17:20:40|2177.7|2177.4|2178.1|2177.8|2178.1|2177.8|2177.7|2177.4|23
1639416050000|2021-12-13 17:20:50|2178|2177.7|2178.1|2177.8|2178.3|2178|2178|2177.7|30
1639416060000|2021-12-13 17:21:00|2178|2177.7|2178.4|2178.1|2178.6|2178.3|2178|2177.7|24
1639416070000|2021-12-13 17:21:10|2178.3|2178|2178.1|2177.8|2178.4|2178.1|2177.8|2177.5|69
1639416080000|2021-12-13 17:21:20|2178.2|2177.9|2177.8|2177.5|2178.2|2177.9|2177.8|2177.5|29
1639416090000|2021-12-13 17:21:30|2177.7|2177.4|2178.1|2177.8|2178.2|2177.9|2177.7|2177.4|42
1639416100000|2021-12-13 17:21:40|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2177.9|2177.6|38
1639416110000|2021-12-13 17:21:50|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|46
1639416120000|2021-12-13 17:22:00|2178|2177.7|2178.3|2178|2178.3|2178|2176.9|2176.6|58
1639416130000|2021-12-13 17:22:10|2178.1|2177.8|2177.8|2177.5|2178.1|2177.8|2177.6|2177.3|154
1639416140000|2021-12-13 17:22:20|2178|2177.7|2177.8|2177.5|2178.1|2177.8|2177.8|2177.5|54
1639416150000|2021-12-13 17:22:30|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.6|2177.3|27
1639416160000|2021-12-13 17:22:40|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.3|2177|28
1639416170000|2021-12-13 17:22:50|2177.4|2177.1|2177.5|2177.2|2177.6|2177.3|2177.3|2177|37
1639416180000|2021-12-13 17:23:00|2177.7|2177.4|2177.4|2177.1|2177.8|2177.5|2177.3|2177|28
1639416190000|2021-12-13 17:23:10|2177.3|2177|2177.4|2177.1|2177.5|2177.2|2176.9|2176.6|75
1639416200000|2021-12-13 17:23:20|2177.3|2177|2177.3|2177|2177.6|2177.3|2177.3|2177|33
1639416210000|2021-12-13 17:23:30|2176.9|2176.6|2176.9|2176.6|2177|2176.7|2176.5|2176.2|59
1639416220000|2021-12-13 17:23:40|2176.8|2176.5|2176.3|2176|2176.8|2176.5|2176|2175.7|254
1639416230000|2021-12-13 17:23:50|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|81
1639416240000|2021-12-13 17:24:00|2176.6|2176.3|2176.4|2176.1|2176.6|2176.3|2176.2|2175.9|702
1639416250000|2021-12-13 17:24:10|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.1|2175.8|74
1639416260000|2021-12-13 17:24:20|2176.3|2176|2178.1|2177.8|2178.1|2177.8|2176.3|2176|66
1639416270000|2021-12-13 17:24:30|2178.2|2177.9|2179|2178.7|2179.1|2178.8|2177.9|2177.6|74
1639416280000|2021-12-13 17:24:40|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2178.5|2178.2|66
1639416290000|2021-12-13 17:24:50|2179.2|2178.9|2179.3|2179|2179.3|2179|2178.8|2178.5|62
1639416300000|2021-12-13 17:25:00|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.1|2178.8|189
1639416310000|2021-12-13 17:25:10|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.1|2178.8|68
1639416320000|2021-12-13 17:25:20|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.3|2179|45
1639416330000|2021-12-13 17:25:30|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|55
1639416340000|2021-12-13 17:25:40|2179.6|2179.3|2179.1|2178.8|2179.8|2179.5|2179.1|2178.8|104
1639416350000|2021-12-13 17:25:50|2179.2|2178.9|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|693
1639416360000|2021-12-13 17:26:00|2178.9|2178.6|2178.9|2178.6|2179.2|2178.9|2178.5|2178.2|268
1639416370000|2021-12-13 17:26:10|2178.8|2178.5|2179.1|2178.8|2179.2|2178.9|2178.3|2178|119
1639416380000|2021-12-13 17:26:20|2179.2|2178.9|2179.3|2179|2179.4|2179.1|2178.9|2178.6|57
1639416390000|2021-12-13 17:26:30|2179.4|2179.1|2179.8|2179.5|2180.1|2179.8|2179.4|2179.1|61
1639416400000|2021-12-13 17:26:40|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|62
1639416410000|2021-12-13 17:26:50|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.1|2178.8|71
1639416420000|2021-12-13 17:27:00|2179.7|2179.4|2179.2|2178.9|2180|2179.7|2179.2|2178.9|23
1639416430000|2021-12-13 17:27:10|2179.3|2179|2180|2179.7|2180.2|2179.9|2178.7|2178.4|60
1639416440000|2021-12-13 17:27:20|2179.9|2179.6|2180|2179.7|2180.3|2180|2179.6|2179.3|71
1639416450000|2021-12-13 17:27:30|2180.1|2179.8|2180|2179.7|2180.2|2179.9|2179.7|2179.4|32
1639416460000|2021-12-13 17:27:40|2180.3|2180|2180|2179.7|2180.5|2180.2|2179.7|2179.4|106
1639416470000|2021-12-13 17:27:50|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|48
1639416480000|2021-12-13 17:28:00|2180|2179.7|2180.3|2180|2180.5|2180.2|2180|2179.7|20
1639416490000|2021-12-13 17:28:10|2180.2|2179.9|2180.4|2180.1|2180.5|2180.2|2180.2|2179.9|33
1639416500000|2021-12-13 17:28:20|2180.3|2180|2180.1|2179.8|2180.4|2180.1|2180.1|2179.8|17
1639416510000|2021-12-13 17:28:30|2180.2|2179.9|2179.9|2179.6|2180.3|2180|2179.9|2179.6|32
1639416520000|2021-12-13 17:28:40|2179.8|2179.5|2180.5|2180.2|2180.5|2180.2|2179.3|2179|30
1639416530000|2021-12-13 17:28:50|2180.6|2180.3|2179.8|2179.5|2180.6|2180.3|2179.7|2179.4|94
1639416540000|2021-12-13 17:29:00|2180|2179.7|2179.6|2179.3|2180|2179.7|2179.5|2179.2|29
1639416550000|2021-12-13 17:29:10|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|40
1639416560000|2021-12-13 17:29:20|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.7|2179.4|45
1639416570000|2021-12-13 17:29:30|2180|2179.7|2180.2|2179.9|2180.6|2180.3|2180|2179.7|32
1639416580000|2021-12-13 17:29:40|2180.3|2180|2180.2|2179.9|2180.5|2180.2|2180.1|2179.8|33
1639416590000|2021-12-13 17:29:50|2180.3|2180|2180.6|2180.3|2180.9|2180.6|2180.2|2179.9|59
1639416600000|2021-12-13 17:30:00|2180.5|2180.2|2180.5|2180.2|2180.9|2180.6|2180.3|2180|32
1639416610000|2021-12-13 17:30:10|2180.4|2180.1|2180.6|2180.3|2180.8|2180.5|2180.4|2180.1|48
1639416620000|2021-12-13 17:30:20|2180.7|2180.4|2181.3|2181|2181.4|2181.1|2180.6|2180.3|48
1639416630000|2021-12-13 17:30:30|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.2|2180.9|17
1639416640000|2021-12-13 17:30:40|2181.4|2181.1|2180.8|2180.5|2181.4|2181.1|2180.6|2180.3|89
1639416650000|2021-12-13 17:30:50|2180.9|2180.6|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|141
1639416660000|2021-12-13 17:31:00|2180.7|2180.4|2181|2180.7|2181|2180.7|2180.6|2180.3|19
1639416670000|2021-12-13 17:31:10|2181.3|2181|2181|2180.7|2181.3|2181|2181|2180.7|21
1639416680000|2021-12-13 17:31:20|2180.8|2180.5|2180.6|2180.3|2181.1|2180.8|2180.6|2180.3|50
1639416690000|2021-12-13 17:31:30|2180.7|2180.4|2180.9|2180.6|2181|2180.7|2180.6|2180.3|27
1639416700000|2021-12-13 17:31:40|2180.8|2180.5|2180.5|2180.2|2180.9|2180.6|2180.4|2180.1|17
1639416710000|2021-12-13 17:31:50|2180.6|2180.3|2180.4|2180.1|2180.7|2180.4|2180.3|2180|70
1639416720000|2021-12-13 17:32:00|2180.3|2180|2180.9|2180.6|2181.3|2181|2180.2|2179.9|29
1639416730000|2021-12-13 17:32:10|2180.8|2180.5|2181.1|2180.8|2181.4|2181.1|2180.7|2180.4|38
1639416740000|2021-12-13 17:32:20|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.1|2180.8|29
1639416750000|2021-12-13 17:32:30|2181.3|2181|2181.7|2181.4|2181.7|2181.4|2181.3|2181|28
1639416760000|2021-12-13 17:32:40|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|13
1639416770000|2021-12-13 17:32:50|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.5|2181.2|70
1639416780000|2021-12-13 17:33:00|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182|2181.7|39
1639416790000|2021-12-13 17:33:10|2182.5|2182.2|2182.4|2182.1|2182.8|2182.5|2182.3|2182|37
1639416800000|2021-12-13 17:33:20|2182.3|2182|2182.3|2182|2182.4|2182.1|2182.2|2181.9|37
1639416810000|2021-12-13 17:33:30|2182|2181.7|2181.5|2181.2|2182|2181.7|2181.4|2181.1|79
1639416820000|2021-12-13 17:33:40|2181.4|2181.1|2181|2180.7|2181.4|2181.1|2180.8|2180.5|33
1639416830000|2021-12-13 17:33:50|2180.9|2180.6|2181.7|2181.4|2181.9|2181.6|2180.9|2180.6|40
1639416840000|2021-12-13 17:34:00|2181.5|2181.2|2180.7|2180.4|2181.6|2181.3|2180.4|2180.1|37
1639416850000|2021-12-13 17:34:10|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.3|2180|61
1639416860000|2021-12-13 17:34:20|2180.7|2180.4|2180.6|2180.3|2180.8|2180.5|2180.3|2180|62
1639416870000|2021-12-13 17:34:30|2180.7|2180.4|2180.5|2180.2|2180.8|2180.5|2180.3|2180|24
1639416880000|2021-12-13 17:34:40|2180.7|2180.4|2180.4|2180.1|2180.7|2180.4|2180.3|2180|12
1639416890000|2021-12-13 17:34:50|2180.3|2180|2179.6|2179.3|2180.4|2180.1|2179.6|2179.3|979
1639416900000|2021-12-13 17:35:00|2179.7|2179.4|2180.6|2180.3|2180.7|2180.4|2179.3|2179|74
1639416910000|2021-12-13 17:35:10|2180.5|2180.2|2180.9|2180.6|2181|2180.7|2180|2179.7|42
1639416920000|2021-12-13 17:35:20|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|41
1639416930000|2021-12-13 17:35:30|2180.8|2180.5|2180.7|2180.4|2181.1|2180.8|2180.4|2180.1|49
1639416940000|2021-12-13 17:35:40|2180.6|2180.3|2181.1|2180.8|2181.3|2181|2180.6|2180.3|33
1639416950000|2021-12-13 17:35:50|2181|2180.7|2181.3|2181|2181.5|2181.2|2181|2180.7|63
1639416960000|2021-12-13 17:36:00|2181.4|2181.1|2181.8|2181.5|2181.8|2181.5|2181.2|2180.9|44
1639416970000|2021-12-13 17:36:10|2182.1|2181.8|2182.6|2182.3|2182.8|2182.5|2182.1|2181.8|52
1639416980000|2021-12-13 17:36:20|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2181.8|2181.5|45
1639416990000|2021-12-13 17:36:30|2181.9|2181.6|2181.1|2180.8|2182.2|2181.9|2180.9|2180.6|31
1639417000000|2021-12-13 17:36:40|2181.2|2180.9|2180.3|2180|2181.2|2180.9|2179.9|2179.6|145
1639417010000|2021-12-13 17:36:50|2180.4|2180.1|2180.6|2180.3|2180.9|2180.6|2180.2|2179.9|80
1639417020000|2021-12-13 17:37:00|2180.5|2180.2|2180.9|2180.6|2181.2|2180.9|2180.3|2180|262
1639417030000|2021-12-13 17:37:10|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.8|2180.5|167
1639417040000|2021-12-13 17:37:20|2181.1|2180.8|2181|2180.7|2181.3|2181|2180.8|2180.5|28
1639417050000|2021-12-13 17:37:30|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181|2180.7|14
1639417060000|2021-12-13 17:37:40|2181.1|2180.8|2181.3|2181|2181.4|2181.1|2181.1|2180.8|21
1639417070000|2021-12-13 17:37:50|2181.4|2181.1|2182|2181.7|2182|2181.7|2181.3|2181|65
1639417080000|2021-12-13 17:38:00|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.4|2181.1|21
1639417090000|2021-12-13 17:38:10|2181.5|2181.2|2181.4|2181.1|2181.7|2181.4|2181.2|2180.9|14
1639417100000|2021-12-13 17:38:20|2181.3|2181|2182|2181.7|2182|2181.7|2181.3|2181|44
1639417110000|2021-12-13 17:38:30|2181.9|2181.6|2181.9|2181.6|2182.3|2182|2181.8|2181.5|17
1639417120000|2021-12-13 17:38:40|2181.8|2181.5|2182.4|2182.1|2182.4|2182.1|2181.8|2181.5|107
1639417130000|2021-12-13 17:38:50|2182.5|2182.2|2182.5|2182.2|2182.9|2182.6|2182|2181.7|99
1639417140000|2021-12-13 17:39:00|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.4|2182.1|113
1639417150000|2021-12-13 17:39:10|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.2|2181.9|10
1639417160000|2021-12-13 17:39:20|2182.2|2181.9|2182.2|2181.9|2182.4|2182.1|2181.8|2181.5|59
1639417170000|2021-12-13 17:39:30|2182.1|2181.8|2182.2|2181.9|2182.3|2182|2182|2181.7|12
1639417180000|2021-12-13 17:39:40|2182.1|2181.8|2182.2|2181.9|2182.3|2182|2182.1|2181.8|111
1639417190000|2021-12-13 17:39:50|2182.1|2181.8|2182.1|2181.8|2182.3|2182|2182.1|2181.8|33
1639417200000|2021-12-13 17:40:00|2182|2181.7|2181.8|2181.5|2182.3|2182|2181.8|2181.5|36
1639417210000|2021-12-13 17:40:10|2181.9|2181.6|2181.1|2180.8|2181.9|2181.6|2181.1|2180.8|45
1639417220000|2021-12-13 17:40:20|2181|2180.7|2181.2|2180.9|2181.3|2181|2180.9|2180.6|25
1639417230000|2021-12-13 17:40:30|2181.1|2180.8|2181.3|2181|2181.3|2181|2181|2180.7|9
1639417240000|2021-12-13 17:40:40|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.1|2180.8|7
1639417250000|2021-12-13 17:40:50|2181.3|2181|2180.9|2180.6|2181.3|2181|2180.6|2180.3|25
1639417260000|2021-12-13 17:41:00|2180.8|2180.5|2180.2|2179.9|2181.2|2180.9|2180.1|2179.8|23
1639417270000|2021-12-13 17:41:10|2180.3|2180|2180|2179.7|2180.4|2180.1|2179.8|2179.5|18
1639417280000|2021-12-13 17:41:20|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2179.9|2179.6|213
1639417290000|2021-12-13 17:41:30|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|78
1639417300000|2021-12-13 17:41:40|2180|2179.7|2179.6|2179.3|2180.2|2179.9|2179.5|2179.2|15
1639417310000|2021-12-13 17:41:50|2179.7|2179.4|2179.8|2179.5|2180|2179.7|2179.6|2179.3|25
1639417320000|2021-12-13 17:42:00|2179.9|2179.6|2180.3|2180|2180.3|2180|2179.8|2179.5|20
1639417330000|2021-12-13 17:42:10|2180.2|2179.9|2180.9|2180.6|2181.9|2181.6|2180.2|2179.9|56
1639417340000|2021-12-13 17:42:20|2181|2180.7|2181.1|2180.8|2181.3|2181|2181|2180.7|20
1639417350000|2021-12-13 17:42:30|2181|2180.7|2180.5|2180.2|2181|2180.7|2180.3|2180|16
1639417360000|2021-12-13 17:42:40|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180|2179.7|31
1639417370000|2021-12-13 17:42:50|2180.3|2180|2180.4|2180.1|2180.5|2180.2|2180.2|2179.9|24
1639417380000|2021-12-13 17:43:00|2180.3|2180|2180|2179.7|2180.3|2180|2179.4|2179.1|18
1639417390000|2021-12-13 17:43:10|2179.9|2179.6|2180.1|2179.8|2180.3|2180|2179.8|2179.5|28
1639417400000|2021-12-13 17:43:20|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.4|2179.1|51
1639417410000|2021-12-13 17:43:30|2179.8|2179.5|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|219
1639417420000|2021-12-13 17:43:40|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.3|2179|31
1639417430000|2021-12-13 17:43:50|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179.2|2178.9|63
1639417440000|2021-12-13 17:44:00|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|41
1639417450000|2021-12-13 17:44:10|2178.9|2178.6|2178.8|2178.5|2178.9|2178.6|2178.7|2178.4|42
1639417460000|2021-12-13 17:44:20|2178.7|2178.4|2178.8|2178.5|2179|2178.7|2178.7|2178.4|71
1639417470000|2021-12-13 17:44:30|2178.4|2178.1|2178.8|2178.5|2178.8|2178.5|2178.4|2178.1|36
1639417480000|2021-12-13 17:44:40|2178.7|2178.4|2179.4|2179.1|2179.4|2179.1|2178.7|2178.4|20
1639417490000|2021-12-13 17:44:50|2179.5|2179.2|2180.5|2180.2|2180.5|2180.2|2179.5|2179.2|54
1639417500000|2021-12-13 17:45:00|2180.4|2180.1|2179.5|2179.2|2180.6|2180.3|2179.5|2179.2|40
1639417510000|2021-12-13 17:45:10|2179.7|2179.4|2180.7|2180.4|2181|2180.7|2179.6|2179.3|21
1639417520000|2021-12-13 17:45:20|2180.6|2180.3|2180.7|2180.4|2181.5|2181.2|2180.6|2180.3|44
1639417530000|2021-12-13 17:45:30|2180.6|2180.3|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|50
1639417540000|2021-12-13 17:45:40|2180.5|2180.2|2180.3|2180|2180.6|2180.3|2179.8|2179.5|16
1639417550000|2021-12-13 17:45:50|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.2|2179.9|22
1639417560000|2021-12-13 17:46:00|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.3|2180|27
1639417570000|2021-12-13 17:46:10|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|496
1639417580000|2021-12-13 17:46:20|2180.3|2180|2180.7|2180.4|2181|2180.7|2180.3|2180|27
1639417590000|2021-12-13 17:46:30|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.2|2179.9|11
1639417600000|2021-12-13 17:46:40|2180.4|2180.1|2180.4|2180.1|2180.8|2180.5|2180.3|2180|11
1639417610000|2021-12-13 17:46:50|2180.3|2180|2179.2|2178.9|2180.4|2180.1|2179.1|2178.8|47
1639417620000|2021-12-13 17:47:00|2179.3|2179|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|30
1639417630000|2021-12-13 17:47:10|2178.9|2178.6|2178|2177.7|2178.9|2178.6|2177.9|2177.6|450
1639417640000|2021-12-13 17:47:20|2178.1|2177.8|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|369
1639417650000|2021-12-13 17:47:30|2178.3|2178|2177.8|2177.5|2178.3|2178|2177.5|2177.2|56
1639417660000|2021-12-13 17:47:40|2178|2177.7|2177.7|2177.4|2178.2|2177.9|2177.3|2177|71
1639417670000|2021-12-13 17:47:50|2177.8|2177.5|2177.4|2177.1|2177.8|2177.5|2177.3|2177|47
1639417680000|2021-12-13 17:48:00|2177.5|2177.2|2177.1|2176.8|2177.6|2177.3|2177|2176.7|28
1639417690000|2021-12-13 17:48:10|2177.2|2176.9|2176.7|2176.4|2177.2|2176.9|2176.6|2176.3|32
1639417700000|2021-12-13 17:48:20|2176.6|2176.3|2176.9|2176.6|2177.1|2176.8|2176.6|2176.3|26
1639417710000|2021-12-13 17:48:30|2176.8|2176.5|2177.1|2176.8|2177.3|2177|2176.8|2176.5|15
1639417720000|2021-12-13 17:48:40|2177.3|2177|2177.2|2176.9|2177.4|2177.1|2177.1|2176.8|29
1639417730000|2021-12-13 17:48:50|2177.1|2176.8|2177.3|2177|2177.5|2177.2|2177|2176.7|32
1639417740000|2021-12-13 17:49:00|2177.2|2176.9|2177.4|2177.1|2177.7|2177.4|2177.2|2176.9|18
1639417750000|2021-12-13 17:49:10|2177.3|2177|2177.6|2177.3|2177.6|2177.3|2177.2|2176.9|12
1639417760000|2021-12-13 17:49:20|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2177.2|2176.9|20
1639417770000|2021-12-13 17:49:30|2177.4|2177.1|2177|2176.7|2177.4|2177.1|2176.9|2176.6|12
1639417780000|2021-12-13 17:49:40|2177.1|2176.8|2176.8|2176.5|2177.1|2176.8|2176.7|2176.4|49
1639417790000|2021-12-13 17:49:50|2176.7|2176.4|2176.5|2176.2|2176.8|2176.5|2176.4|2176.1|37
1639417800000|2021-12-13 17:50:00|2176.4|2176.1|2177|2176.7|2177.3|2177|2176.4|2176.1|50
1639417810000|2021-12-13 17:50:10|2177.1|2176.8|2176.7|2176.4|2177.1|2176.8|2176.7|2176.4|25
1639417820000|2021-12-13 17:50:20|2176.6|2176.3|2177|2176.7|2177.1|2176.8|2176.6|2176.3|28
1639417830000|2021-12-13 17:50:30|2176.9|2176.6|2176.7|2176.4|2177|2176.7|2176.7|2176.4|24
1639417840000|2021-12-13 17:50:40|2176.6|2176.3|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|13
1639417850000|2021-12-13 17:50:50|2176.8|2176.5|2176.9|2176.6|2177.2|2176.9|2176.8|2176.5|26
1639417860000|2021-12-13 17:51:00|2176.8|2176.5|2176.7|2176.4|2176.8|2176.5|2176.6|2176.3|17
1639417870000|2021-12-13 17:51:10|2176.8|2176.5|2176.5|2176.2|2176.8|2176.5|2176.3|2176|17
1639417880000|2021-12-13 17:51:20|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.2|2175.9|1159
1639417890000|2021-12-13 17:51:30|2176.5|2176.2|2176.3|2176|2176.5|2176.2|2176.3|2176|43
1639417900000|2021-12-13 17:51:40|2176.4|2176.1|2176.8|2176.5|2176.8|2176.5|2176.4|2176.1|23
1639417910000|2021-12-13 17:51:50|2176.7|2176.4|2176.3|2176|2176.8|2176.5|2176.3|2176|124
1639417920000|2021-12-13 17:52:00|2176.4|2176.1|2176.2|2175.9|2176.7|2176.4|2176.2|2175.9|19
1639417930000|2021-12-13 17:52:10|2176.1|2175.8|2176.7|2176.4|2176.7|2176.4|2175.8|2175.5|38
1639417940000|2021-12-13 17:52:20|2176.6|2176.3|2177|2176.7|2177|2176.7|2176.4|2176.1|438
1639417950000|2021-12-13 17:52:30|2176.9|2176.6|2176.7|2176.4|2177|2176.7|2176.6|2176.3|134
1639417960000|2021-12-13 17:52:40|2176.6|2176.3|2177|2176.7|2177.3|2177|2176.6|2176.3|13
1639417970000|2021-12-13 17:52:50|2176.9|2176.6|2176.8|2176.5|2177|2176.7|2176.7|2176.4|26
1639417980000|2021-12-13 17:53:00|2176.9|2176.6|2176.5|2176.2|2176.9|2176.6|2176.5|2176.2|22
1639417990000|2021-12-13 17:53:10|2176.4|2176.1|2175.9|2175.6|2176.7|2176.4|2175.8|2175.5|22
1639418000000|2021-12-13 17:53:20|2176.1|2175.8|2175.9|2175.6|2176.1|2175.8|2175.7|2175.4|30
1639418010000|2021-12-13 17:53:30|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.8|2175.5|46
1639418020000|2021-12-13 17:53:40|2175.8|2175.5|2175.6|2175.3|2176|2175.7|2175.5|2175.2|47
1639418030000|2021-12-13 17:53:50|2175.7|2175.4|2175.5|2175.2|2175.7|2175.4|2175.3|2175|30
1639418040000|2021-12-13 17:54:00|2175.6|2175.3|2175.6|2175.3|2175.7|2175.4|2175.2|2174.9|32
1639418050000|2021-12-13 17:54:10|2175.5|2175.2|2175.5|2175.2|2175.7|2175.4|2175.4|2175.1|25
1639418060000|2021-12-13 17:54:20|2175.4|2175.1|2175.1|2174.8|2175.7|2175.4|2174.9|2174.6|48
1639418070000|2021-12-13 17:54:30|2175|2174.7|2175.1|2174.8|2175.2|2174.9|2174.9|2174.6|16
1639418080000|2021-12-13 17:54:40|2175|2174.7|2174.7|2174.4|2175|2174.7|2174.4|2174.1|39
1639418090000|2021-12-13 17:54:50|2175.2|2174.9|2175.6|2175.3|2175.6|2175.3|2175|2174.7|58
1639418100000|2021-12-13 17:55:00|2175.8|2175.5|2174.5|2174.2|2176|2175.7|2174.5|2174.2|47
1639418110000|2021-12-13 17:55:10|2174.4|2174.1|2174.6|2174.3|2174.9|2174.6|2174.4|2174.1|479
1639418120000|2021-12-13 17:55:20|2174.7|2174.4|2175.5|2175.2|2175.5|2175.2|2174.6|2174.3|29
1639418130000|2021-12-13 17:55:30|2175.4|2175.1|2175.1|2174.8|2175.8|2175.5|2175.1|2174.8|346
1639418140000|2021-12-13 17:55:40|2175.2|2174.9|2175|2174.7|2175.3|2175|2175|2174.7|35
1639418150000|2021-12-13 17:55:50|2174.8|2174.5|2175.2|2174.9|2175.4|2175.1|2174.7|2174.4|19
1639418160000|2021-12-13 17:56:00|2175.3|2175|2175|2174.7|2175.3|2175|2174.8|2174.5|12
1639418170000|2021-12-13 17:56:10|2174.9|2174.6|2174.5|2174.2|2175.1|2174.8|2174.5|2174.2|20
1639418180000|2021-12-13 17:56:20|2174.4|2174.1|2175|2174.7|2175.1|2174.8|2174.4|2174.1|98
1639418190000|2021-12-13 17:56:30|2174.9|2174.6|2175.3|2175|2175.3|2175|2174.7|2174.4|19
1639418200000|2021-12-13 17:56:40|2175.4|2175.1|2175.1|2174.8|2175.4|2175.1|2175|2174.7|9
1639418210000|2021-12-13 17:56:50|2175.2|2174.9|2175.3|2175|2175.4|2175.1|2175.1|2174.8|16
1639418220000|2021-12-13 17:57:00|2175.5|2175.2|2175.9|2175.6|2175.9|2175.6|2175|2174.7|718
1639418230000|2021-12-13 17:57:10|2176.3|2176|2176.2|2175.9|2176.5|2176.2|2175.8|2175.5|88
1639418240000|2021-12-13 17:57:20|2176.3|2176|2176|2175.7|2176.5|2176.2|2176|2175.7|63
1639418250000|2021-12-13 17:57:30|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2175.9|2175.6|17
1639418260000|2021-12-13 17:57:40|2176.2|2175.9|2175.1|2174.8|2176.2|2175.9|2175.1|2174.8|50
1639418270000|2021-12-13 17:57:50|2175.2|2174.9|2175.1|2174.8|2175.6|2175.3|2175.1|2174.8|19
1639418280000|2021-12-13 17:58:00|2175|2174.7|2175.3|2175|2175.4|2175.1|2175|2174.7|23
1639418290000|2021-12-13 17:58:10|2175.1|2174.8|2175.6|2175.3|2176|2175.7|2175.1|2174.8|48
1639418300000|2021-12-13 17:58:20|2175.7|2175.4|2175.6|2175.3|2176.2|2175.9|2175.6|2175.3|61
1639418310000|2021-12-13 17:58:30|2175.7|2175.4|2175.2|2174.9|2175.8|2175.5|2175.1|2174.8|112
1639418320000|2021-12-13 17:58:40|2175.3|2175|2175.8|2175.5|2175.8|2175.5|2175.3|2175|17
1639418330000|2021-12-13 17:58:50|2175.5|2175.2|2175.6|2175.3|2175.8|2175.5|2175.5|2175.2|28
1639418340000|2021-12-13 17:59:00|2175.5|2175.2|2174.8|2174.5|2175.6|2175.3|2174.5|2174.2|42
1639418350000|2021-12-13 17:59:10|2174.7|2174.4|2175|2174.7|2175.1|2174.8|2174.7|2174.4|21
1639418360000|2021-12-13 17:59:20|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2174.7|2174.4|21
1639418370000|2021-12-13 17:59:30|2175.3|2175|2175|2174.7|2175.4|2175.1|2175|2174.7|19
1639418380000|2021-12-13 17:59:40|2174.9|2174.6|2175.2|2174.9|2175.3|2175|2174.9|2174.6|22
1639418390000|2021-12-13 17:59:50|2175.3|2175|2175.7|2175.4|2175.8|2175.5|2175.2|2174.9|49
1639418400000|2021-12-13 18:00:00|2175.6|2175.3|2175.7|2175.4|2176.1|2175.8|2175.2|2174.9|71
1639418410000|2021-12-13 18:00:10|2175.6|2175.3|2174.9|2174.6|2175.8|2175.5|2174.8|2174.5|40
1639418420000|2021-12-13 18:00:20|2175.2|2174.9|2174.6|2174.3|2175.2|2174.9|2174.4|2174.1|77
1639418430000|2021-12-13 18:00:30|2174.5|2174.2|2174.2|2173.9|2174.8|2174.5|2174.2|2173.9|60
1639418440000|2021-12-13 18:00:40|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.2|2173.9|33
1639418450000|2021-12-13 18:00:50|2174.3|2174|2174.3|2174|2174.4|2174.1|2173.8|2173.5|75
1639418460000|2021-12-13 18:01:00|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174|2173.7|49
1639418470000|2021-12-13 18:01:10|2174.4|2174.1|2175.6|2175.3|2175.7|2175.4|2174.4|2174.1|103
1639418480000|2021-12-13 18:01:20|2175.7|2175.4|2176.3|2176|2176.4|2176.1|2175.7|2175.4|52
1639418490000|2021-12-13 18:01:30|2176.2|2175.9|2176.3|2176|2176.4|2176.1|2176|2175.7|203
1639418500000|2021-12-13 18:01:40|2176.4|2176.1|2176.1|2175.8|2176.5|2176.2|2176|2175.7|57
1639418510000|2021-12-13 18:01:50|2176|2175.7|2175.7|2175.4|2176.2|2175.9|2175.7|2175.4|354
1639418520000|2021-12-13 18:02:00|2175.8|2175.5|2175.8|2175.5|2176|2175.7|2175.6|2175.3|51
1639418530000|2021-12-13 18:02:10|2175.7|2175.4|2176.6|2176.3|2176.7|2176.4|2175.7|2175.4|105
1639418540000|2021-12-13 18:02:20|2176.5|2176.2|2176.6|2176.3|2176.7|2176.4|2176.4|2176.1|52
1639418550000|2021-12-13 18:02:30|2176.5|2176.2|2176.7|2176.4|2177.1|2176.8|2176.4|2176.1|96
1639418560000|2021-12-13 18:02:40|2176.8|2176.5|2176.6|2176.3|2176.9|2176.6|2176.3|2176|58
1639418570000|2021-12-13 18:02:50|2176.5|2176.2|2176.8|2176.5|2176.9|2176.6|2176.5|2176.2|52
1639418580000|2021-12-13 18:03:00|2176.6|2176.3|2177.4|2177.1|2177.5|2177.2|2176.6|2176.3|121
1639418590000|2021-12-13 18:03:10|2177.3|2177|2178.1|2177.8|2178.2|2177.9|2177.3|2177|84
1639418600000|2021-12-13 18:03:20|2178|2177.7|2177.3|2177|2178|2177.7|2177.3|2177|47
1639418610000|2021-12-13 18:03:30|2177.5|2177.2|2176.4|2176.1|2177.5|2177.2|2176.4|2176.1|96
1639418620000|2021-12-13 18:03:40|2176.3|2176|2175.8|2175.5|2176.3|2176|2175.7|2175.4|52
1639418630000|2021-12-13 18:03:50|2175.9|2175.6|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|57
1639418640000|2021-12-13 18:04:00|2175.7|2175.4|2175.7|2175.4|2175.9|2175.6|2175.6|2175.3|51
1639418650000|2021-12-13 18:04:10|2175.6|2175.3|2175.1|2174.8|2175.6|2175.3|2175.1|2174.8|53
1639418660000|2021-12-13 18:04:20|2175.3|2175|2175.1|2174.8|2175.3|2175|2175|2174.7|55
1639418670000|2021-12-13 18:04:30|2175|2174.7|2175.7|2175.4|2175.7|2175.4|2175|2174.7|55
1639418680000|2021-12-13 18:04:40|2175.6|2175.3|2175.4|2175.1|2175.6|2175.3|2175.2|2174.9|56
1639418690000|2021-12-13 18:04:50|2175.5|2175.2|2175.8|2175.5|2175.9|2175.6|2175.3|2175|70
1639418700000|2021-12-13 18:05:00|2175.7|2175.4|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|85
1639418710000|2021-12-13 18:05:10|2175.5|2175.2|2175.5|2175.2|2175.6|2175.3|2175.3|2175|53
1639418720000|2021-12-13 18:05:20|2175.4|2175.1|2174.9|2174.6|2175.7|2175.4|2174.9|2174.6|66
1639418730000|2021-12-13 18:05:30|2174.7|2174.4|2174.8|2174.5|2174.9|2174.6|2174.7|2174.4|41
1639418740000|2021-12-13 18:05:40|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.6|2174.3|83
1639418750000|2021-12-13 18:05:50|2174.9|2174.6|2175.4|2175.1|2175.4|2175.1|2174.9|2174.6|45
1639418760000|2021-12-13 18:06:00|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.3|2175|52
1639418770000|2021-12-13 18:06:10|2175.7|2175.4|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|47
1639418780000|2021-12-13 18:06:20|2175.5|2175.2|2175.8|2175.5|2175.8|2175.5|2175.3|2175|66
1639418790000|2021-12-13 18:06:30|2175.9|2175.6|2176.5|2176.2|2176.5|2176.2|2175.9|2175.6|61
1639418800000|2021-12-13 18:06:40|2176.4|2176.1|2176.3|2176|2176.6|2176.3|2176.2|2175.9|53
1639418810000|2021-12-13 18:06:50|2176.4|2176.1|2176.5|2176.2|2176.7|2176.4|2176.3|2176|50
1639418820000|2021-12-13 18:07:00|2176.6|2176.3|2176.6|2176.3|2176.7|2176.4|2176.4|2176.1|55
1639418830000|2021-12-13 18:07:10|2176.5|2176.2|2176.2|2175.9|2176.5|2176.2|2176|2175.7|42
1639418840000|2021-12-13 18:07:20|2176.3|2176|2176.7|2176.4|2176.9|2176.6|2176.3|2176|56
1639418850000|2021-12-13 18:07:30|2176.8|2176.5|2175.9|2175.6|2176.8|2176.5|2175.9|2175.6|73
1639418860000|2021-12-13 18:07:40|2176|2175.7|2175.9|2175.6|2176.2|2175.9|2175.7|2175.4|58
1639418870000|2021-12-13 18:07:50|2175.7|2175.4|2175.5|2175.2|2175.8|2175.5|2175.4|2175.1|43
1639418880000|2021-12-13 18:08:00|2175.8|2175.5|2175.9|2175.6|2176|2175.7|2175.4|2175.1|55
1639418890000|2021-12-13 18:08:10|2176|2175.7|2176.3|2176|2176.4|2176.1|2176|2175.7|53
1639418900000|2021-12-13 18:08:20|2176.4|2176.1|2176.3|2176|2176.5|2176.2|2176.3|2176|53
1639418910000|2021-12-13 18:08:30|2176.2|2175.9|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|55
1639418920000|2021-12-13 18:08:40|2175.7|2175.4|2175.9|2175.6|2176|2175.7|2175.7|2175.4|37
1639418930000|2021-12-13 18:08:50|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.6|2175.3|54
1639418940000|2021-12-13 18:09:00|2175.6|2175.3|2175.2|2174.9|2176|2175.7|2175.2|2174.9|44
1639418950000|2021-12-13 18:09:10|2175.3|2175|2174.5|2174.2|2175.4|2175.1|2174.5|2174.2|62
1639418960000|2021-12-13 18:09:20|2174.8|2174.5|2174.9|2174.6|2175|2174.7|2174.6|2174.3|48
1639418970000|2021-12-13 18:09:30|2174.8|2174.5|2174.9|2174.6|2175|2174.7|2174.8|2174.5|58
1639418980000|2021-12-13 18:09:40|2174.8|2174.5|2174.6|2174.3|2175|2174.7|2174.6|2174.3|40
1639418990000|2021-12-13 18:09:50|2174.5|2174.2|2175|2174.7|2175.1|2174.8|2174.5|2174.2|68
1639419000000|2021-12-13 18:10:00|2174.9|2174.6|2175.2|2174.9|2175.3|2175|2174.9|2174.6|51
1639419010000|2021-12-13 18:10:10|2175.1|2174.8|2176|2175.7|2176|2175.7|2175.1|2174.8|62
1639419020000|2021-12-13 18:10:20|2176.2|2175.9|2175.6|2175.3|2176.2|2175.9|2175.5|2175.2|52
1639419030000|2021-12-13 18:10:30|2175.5|2175.2|2175.4|2175.1|2175.6|2175.3|2175.4|2175.1|49
1639419040000|2021-12-13 18:10:40|2175.5|2175.2|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|39
1639419050000|2021-12-13 18:10:50|2175.8|2175.5|2176.6|2176.3|2176.6|2176.3|2175.7|2175.4|573
1639419060000|2021-12-13 18:11:00|2176.7|2176.4|2177.1|2176.8|2177.3|2177|2176.7|2176.4|64
1639419070000|2021-12-13 18:11:10|2176.9|2176.6|2176.7|2176.4|2177|2176.7|2176.7|2176.4|75
1639419080000|2021-12-13 18:11:20|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|43
1639419090000|2021-12-13 18:11:30|2176.7|2176.4|2176.6|2176.3|2176.8|2176.5|2176.5|2176.2|55
1639419100000|2021-12-13 18:11:40|2176.7|2176.4|2177.2|2176.9|2177.2|2176.9|2176.7|2176.4|60
1639419110000|2021-12-13 18:11:50|2177.1|2176.8|2177.1|2176.8|2177.2|2176.9|2177|2176.7|61
1639419120000|2021-12-13 18:12:00|2177|2176.7|2177.2|2176.9|2177.4|2177.1|2177|2176.7|103
1639419130000|2021-12-13 18:12:10|2177.3|2177|2177.1|2176.8|2177.5|2177.2|2177|2176.7|59
1639419140000|2021-12-13 18:12:20|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.1|2176.8|63
1639419150000|2021-12-13 18:12:30|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177|2176.7|54
1639419160000|2021-12-13 18:12:40|2177.3|2177|2177.3|2177|2177.3|2177|2177.1|2176.8|53
1639419170000|2021-12-13 18:12:50|2177.4|2177.1|2177.3|2177|2177.4|2177.1|2177.1|2176.8|58
1639419180000|2021-12-13 18:13:00|2177.4|2177.1|2177.6|2177.3|2177.8|2177.5|2177.3|2177|95
1639419190000|2021-12-13 18:13:10|2177.7|2177.4|2178|2177.7|2178|2177.7|2177.6|2177.3|79
1639419200000|2021-12-13 18:13:20|2177.9|2177.6|2177.9|2177.6|2178.2|2177.9|2177.8|2177.5|68
1639419210000|2021-12-13 18:13:30|2177.8|2177.5|2177.8|2177.5|2178.1|2177.8|2177.6|2177.3|153
1639419220000|2021-12-13 18:13:40|2178|2177.7|2177.9|2177.6|2178.1|2177.8|2177.8|2177.5|65
1639419230000|2021-12-13 18:13:50|2178|2177.7|2177.7|2177.4|2178|2177.7|2177.6|2177.3|38
1639419240000|2021-12-13 18:14:00|2177.6|2177.3|2177.8|2177.5|2178.1|2177.8|2177.6|2177.3|60
1639419250000|2021-12-13 18:14:10|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|53
1639419260000|2021-12-13 18:14:20|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.6|2177.3|53
1639419270000|2021-12-13 18:14:30|2177.7|2177.4|2177.6|2177.3|2177.8|2177.5|2177.6|2177.3|54
1639419280000|2021-12-13 18:14:40|2177.7|2177.4|2177.8|2177.5|2177.9|2177.6|2177.6|2177.3|56
1639419290000|2021-12-13 18:14:50|2177.7|2177.4|2177.8|2177.5|2177.9|2177.6|2177.7|2177.4|145
1639419300000|2021-12-13 18:15:00|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|59
1639419310000|2021-12-13 18:15:10|2177.5|2177.2|2177.5|2177.2|2177.6|2177.3|2177.4|2177.1|61
1639419320000|2021-12-13 18:15:20|2177.2|2176.9|2177.1|2176.8|2177.2|2176.9|2177|2176.7|60
1639419330000|2021-12-13 18:15:30|2177|2176.7|2176.4|2176.1|2177.1|2176.8|2176.4|2176.1|60
1639419340000|2021-12-13 18:15:40|2176.5|2176.2|2176.5|2176.2|2176.9|2176.6|2176.5|2176.2|48
1639419350000|2021-12-13 18:15:50|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.2|2175.9|70
1639419360000|2021-12-13 18:16:00|2176.4|2176.1|2176.3|2176|2176.5|2176.2|2176.2|2175.9|53
1639419370000|2021-12-13 18:16:10|2176.2|2175.9|2175.8|2175.5|2176.2|2175.9|2175.5|2175.2|353
1639419380000|2021-12-13 18:16:20|2175.7|2175.4|2175.6|2175.3|2175.9|2175.6|2175.5|2175.2|48
1639419390000|2021-12-13 18:16:30|2175.7|2175.4|2175.7|2175.4|2176.2|2175.9|2175.7|2175.4|54
1639419400000|2021-12-13 18:16:40|2175.8|2175.5|2176.1|2175.8|2176.3|2176|2175.7|2175.4|42
1639419410000|2021-12-13 18:16:50|2176.2|2175.9|2176.3|2176|2176.3|2176|2176.1|2175.8|59
1639419420000|2021-12-13 18:17:00|2176.2|2175.9|2176|2175.7|2176.4|2176.1|2176|2175.7|51
1639419430000|2021-12-13 18:17:10|2176.1|2175.8|2176.2|2175.9|2176.3|2176|2176.1|2175.8|83
1639419440000|2021-12-13 18:17:20|2176.3|2176|2176.2|2175.9|2176.3|2176|2176|2175.7|61
1639419450000|2021-12-13 18:17:30|2175.8|2175.5|2175.8|2175.5|2175.9|2175.6|2175.7|2175.4|66
1639419460000|2021-12-13 18:17:40|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.7|2175.4|55
1639419470000|2021-12-13 18:17:50|2175.9|2175.6|2176.6|2176.3|2176.6|2176.3|2175.9|2175.6|95
1639419480000|2021-12-13 18:18:00|2176.9|2176.6|2177.5|2177.2|2177.7|2177.4|2176.9|2176.6|87
1639419490000|2021-12-13 18:18:10|2177.4|2177.1|2177.1|2176.8|2177.7|2177.4|2177|2176.7|59
1639419500000|2021-12-13 18:18:20|2177.2|2176.9|2177.8|2177.5|2177.8|2177.5|2177.1|2176.8|71
1639419510000|2021-12-13 18:18:30|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.5|2177.2|72
1639419520000|2021-12-13 18:18:40|2177.8|2177.5|2178|2177.7|2178|2177.7|2177.7|2177.4|79
1639419530000|2021-12-13 18:18:50|2177.9|2177.6|2177.7|2177.4|2178|2177.7|2177.6|2177.3|72
1639419540000|2021-12-13 18:19:00|2177.6|2177.3|2178.2|2177.9|2178.2|2177.9|2177.6|2177.3|62
1639419550000|2021-12-13 18:19:10|2178.3|2178|2178|2177.7|2178.3|2178|2177.9|2177.6|507
1639419560000|2021-12-13 18:19:20|2177.9|2177.6|2178.3|2178|2178.3|2178|2177.8|2177.5|54
1639419570000|2021-12-13 18:19:30|2178.2|2177.9|2178.4|2178.1|2178.5|2178.2|2178.1|2177.8|56
1639419580000|2021-12-13 18:19:40|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.1|2177.8|61
1639419590000|2021-12-13 18:19:50|2178.2|2177.9|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|1379
1639419600000|2021-12-13 18:20:00|2178.5|2178.2|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|90
1639419610000|2021-12-13 18:20:10|2178.7|2178.4|2178.1|2177.8|2178.7|2178.4|2177.9|2177.6|52
1639419620000|2021-12-13 18:20:20|2178|2177.7|2178.4|2178.1|2178.5|2178.2|2178|2177.7|60
1639419630000|2021-12-13 18:20:30|2178.3|2178|2177.9|2177.6|2178.4|2178.1|2177.9|2177.6|64
1639419640000|2021-12-13 18:20:40|2178|2177.7|2176.8|2176.5|2178|2177.7|2176.7|2176.4|59
1639419650000|2021-12-13 18:20:50|2176.7|2176.4|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|432
1639419660000|2021-12-13 18:21:00|2176.5|2176.2|2176.6|2176.3|2176.7|2176.4|2176.3|2176|61
1639419670000|2021-12-13 18:21:10|2176.7|2176.4|2177.4|2177.1|2177.5|2177.2|2176.7|2176.4|72
1639419680000|2021-12-13 18:21:20|2177.5|2177.2|2177.2|2176.9|2177.5|2177.2|2177|2176.7|78
1639419690000|2021-12-13 18:21:30|2177.1|2176.8|2177.3|2177|2177.4|2177.1|2177|2176.7|43
1639419700000|2021-12-13 18:21:40|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2176.9|2176.6|153
1639419710000|2021-12-13 18:21:50|2177.2|2176.9|2177.4|2177.1|2177.5|2177.2|2177|2176.7|65
1639419720000|2021-12-13 18:22:00|2177.3|2177|2176.8|2176.5|2177.5|2177.2|2176.8|2176.5|55
1639419730000|2021-12-13 18:22:10|2176.7|2176.4|2175.6|2175.3|2176.7|2176.4|2175.5|2175.2|64
1639419740000|2021-12-13 18:22:20|2175.5|2175.2|2175.3|2175|2175.7|2175.4|2175.2|2174.9|432
1639419750000|2021-12-13 18:22:30|2175.2|2174.9|2175.8|2175.5|2175.9|2175.6|2175.2|2174.9|171
1639419760000|2021-12-13 18:22:40|2176|2175.7|2175.6|2175.3|2176.1|2175.8|2175.5|2175.2|272
1639419770000|2021-12-13 18:22:50|2175.8|2175.5|2175.9|2175.6|2176|2175.7|2175.8|2175.5|56
1639419780000|2021-12-13 18:23:00|2176|2175.7|2175.8|2175.5|2176.2|2175.9|2175.5|2175.2|53
1639419790000|2021-12-13 18:23:10|2175.9|2175.6|2176.3|2176|2176.3|2176|2175.8|2175.5|75
1639419800000|2021-12-13 18:23:20|2176.2|2175.9|2176.1|2175.8|2176.5|2176.2|2176|2175.7|46
1639419810000|2021-12-13 18:23:30|2176.2|2175.9|2177.3|2177|2177.3|2177|2176|2175.7|82
1639419820000|2021-12-13 18:23:40|2177.5|2177.2|2177.2|2176.9|2177.9|2177.6|2177.2|2176.9|325
1639419830000|2021-12-13 18:23:50|2177.1|2176.8|2177.6|2177.3|2177.6|2177.3|2177.1|2176.8|257
1639419840000|2021-12-13 18:24:00|2177.5|2177.2|2177.3|2177|2177.5|2177.2|2176.8|2176.5|46
1639419850000|2021-12-13 18:24:10|2177.2|2176.9|2177.3|2177|2177.5|2177.2|2177.1|2176.8|50
1639419860000|2021-12-13 18:24:20|2177.4|2177.1|2177.4|2177.1|2177.6|2177.3|2177.4|2177.1|45
1639419870000|2021-12-13 18:24:30|2177.3|2177|2177.1|2176.8|2177.3|2177|2177|2176.7|63
1639419880000|2021-12-13 18:24:40|2177.2|2176.9|2177.1|2176.8|2177.3|2177|2177|2176.7|36
1639419890000|2021-12-13 18:24:50|2177.2|2176.9|2177.3|2177|2177.4|2177.1|2177.1|2176.8|61
1639419900000|2021-12-13 18:25:00|2177.4|2177.1|2177.1|2176.8|2177.4|2177.1|2177|2176.7|50
1639419910000|2021-12-13 18:25:10|2177|2176.7|2177.5|2177.2|2177.5|2177.2|2176.9|2176.6|91
1639419920000|2021-12-13 18:25:20|2177.8|2177.5|2177.9|2177.6|2178.1|2177.8|2177.8|2177.5|82
1639419930000|2021-12-13 18:25:30|2177.8|2177.5|2177.3|2177|2177.8|2177.5|2177.3|2177|55
1639419940000|2021-12-13 18:25:40|2177.2|2176.9|2177.6|2177.3|2177.9|2177.6|2177.2|2176.9|44
1639419950000|2021-12-13 18:25:50|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.2|2176.9|53
1639419960000|2021-12-13 18:26:00|2177.7|2177.4|2177.1|2176.8|2177.7|2177.4|2177.1|2176.8|47
1639419970000|2021-12-13 18:26:10|2177.2|2176.9|2176.9|2176.6|2177.2|2176.9|2176.9|2176.6|72
1639419980000|2021-12-13 18:26:20|2176.8|2176.5|2176.9|2176.6|2177|2176.7|2176.7|2176.4|184
1639419990000|2021-12-13 18:26:30|2176.8|2176.5|2177|2176.7|2177|2176.7|2176.7|2176.4|508
1639420000000|2021-12-13 18:26:40|2177.1|2176.8|2177.2|2176.9|2177.3|2177|2177|2176.7|79
1639420010000|2021-12-13 18:26:50|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2177|2176.7|210
1639420020000|2021-12-13 18:27:00|2176.9|2176.6|2176.7|2176.4|2177|2176.7|2176.6|2176.3|58
1639420030000|2021-12-13 18:27:10|2176.8|2176.5|2177.1|2176.8|2177.2|2176.9|2176.7|2176.4|50
1639420040000|2021-12-13 18:27:20|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.1|2176.8|50
1639420050000|2021-12-13 18:27:30|2177.4|2177.1|2177.6|2177.3|2177.7|2177.4|2177.4|2177.1|55
1639420060000|2021-12-13 18:27:40|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.3|2177|51
1639420070000|2021-12-13 18:27:50|2177.5|2177.2|2177.4|2177.1|2177.5|2177.2|2177.3|2177|41
1639420080000|2021-12-13 18:28:00|2177.2|2176.9|2177.5|2177.2|2177.6|2177.3|2177.2|2176.9|62
1639420090000|2021-12-13 18:28:10|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.2|2176.9|37
1639420100000|2021-12-13 18:28:20|2177.2|2176.9|2177.3|2177|2177.5|2177.2|2177.2|2176.9|55
1639420110000|2021-12-13 18:28:30|2177.4|2177.1|2177.3|2177|2177.5|2177.2|2177.3|2177|39
1639420120000|2021-12-13 18:28:40|2177.4|2177.1|2177|2176.7|2177.5|2177.2|2177|2176.7|76
1639420130000|2021-12-13 18:28:50|2176.5|2176.2|2175.6|2175.3|2176.5|2176.2|2175.6|2175.3|48
1639420140000|2021-12-13 18:29:00|2175.7|2175.4|2175.7|2175.4|2175.8|2175.5|2175.5|2175.2|54
1639420150000|2021-12-13 18:29:10|2175.6|2175.3|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|37
1639420160000|2021-12-13 18:29:20|2176|2175.7|2175.8|2175.5|2176|2175.7|2175.7|2175.4|52
1639420170000|2021-12-13 18:29:30|2175.9|2175.6|2176.3|2176|2176.3|2176|2175.9|2175.6|44
1639420180000|2021-12-13 18:29:40|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.1|2175.8|46
1639420190000|2021-12-13 18:29:50|2176.6|2176.3|2176.6|2176.3|2176.8|2176.5|2176.4|2176.1|51
1639420200000|2021-12-13 18:30:00|2176.7|2176.4|2176.8|2176.5|2177.4|2177.1|2176.7|2176.4|80
1639420210000|2021-12-13 18:30:10|2176.7|2176.4|2176.3|2176|2176.7|2176.4|2176.1|2175.8|97
1639420220000|2021-12-13 18:30:20|2176.2|2175.9|2176.5|2176.2|2176.6|2176.3|2176.1|2175.8|299
1639420230000|2021-12-13 18:30:30|2176.6|2176.3|2176.2|2175.9|2176.6|2176.3|2176.2|2175.9|87
1639420240000|2021-12-13 18:30:40|2176.1|2175.8|2175.5|2175.2|2176.2|2175.9|2175.5|2175.2|68
1639420250000|2021-12-13 18:30:50|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.3|2175|80
1639420260000|2021-12-13 18:31:00|2175.6|2175.3|2175.9|2175.6|2176|2175.7|2175.3|2175|51
1639420270000|2021-12-13 18:31:10|2175.8|2175.5|2177|2176.7|2177|2176.7|2175.8|2175.5|70
1639420280000|2021-12-13 18:31:20|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.5|2176.2|125
1639420290000|2021-12-13 18:31:30|2176.9|2176.6|2176.4|2176.1|2176.9|2176.6|2176.1|2175.8|58
1639420300000|2021-12-13 18:31:40|2176.6|2176.3|2176.5|2176.2|2176.7|2176.4|2176.3|2176|33
1639420310000|2021-12-13 18:31:50|2176.4|2176.1|2175.8|2175.5|2176.5|2176.2|2175.8|2175.5|53
1639420320000|2021-12-13 18:32:00|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.3|2175|85
1639420330000|2021-12-13 18:32:10|2175.2|2174.9|2175.7|2175.4|2175.8|2175.5|2174.8|2174.5|62
1639420340000|2021-12-13 18:32:20|2175.6|2175.3|2175.3|2175|2175.8|2175.5|2175.1|2174.8|35
1639420350000|2021-12-13 18:32:30|2175.2|2174.9|2175.1|2174.8|2175.3|2175|2175.1|2174.8|56
1639420360000|2021-12-13 18:32:40|2175|2174.7|2175.1|2174.8|2175.2|2174.9|2175|2174.7|46
1639420370000|2021-12-13 18:32:50|2175.2|2174.9|2174.8|2174.5|2175.3|2175|2174.7|2174.4|57
1639420380000|2021-12-13 18:33:00|2175.2|2174.9|2175.4|2175.1|2175.6|2175.3|2175.1|2174.8|93
1639420390000|2021-12-13 18:33:10|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.3|2175|48
1639420400000|2021-12-13 18:33:20|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2175.2|2174.9|61
1639420410000|2021-12-13 18:33:30|2175.4|2175.1|2175.1|2174.8|2175.4|2175.1|2174.9|2174.6|79
1639420420000|2021-12-13 18:33:40|2175|2174.7|2174.6|2174.3|2175.1|2174.8|2174.5|2174.2|186
1639420430000|2021-12-13 18:33:50|2174.5|2174.2|2174.5|2174.2|2174.6|2174.3|2174.4|2174.1|69
1639420440000|2021-12-13 18:34:00|2174.6|2174.3|2174.4|2174.1|2174.8|2174.5|2174.4|2174.1|61
1639420450000|2021-12-13 18:34:10|2174.5|2174.2|2174.3|2174|2174.6|2174.3|2174.2|2173.9|496
1639420460000|2021-12-13 18:34:20|2174.2|2173.9|2174.4|2174.1|2174.5|2174.2|2174.1|2173.8|50
1639420470000|2021-12-13 18:34:30|2174.5|2174.2|2174.9|2174.6|2175|2174.7|2174.3|2174|59
1639420480000|2021-12-13 18:34:40|2174.8|2174.5|2174.9|2174.6|2175|2174.7|2174.8|2174.5|60
1639420490000|2021-12-13 18:34:50|2174.8|2174.5|2175.1|2174.8|2175.2|2174.9|2174.8|2174.5|67
1639420500000|2021-12-13 18:35:00|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2174.9|2174.6|50
1639420510000|2021-12-13 18:35:10|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2175|2174.7|42
1639420520000|2021-12-13 18:35:20|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2175.1|2174.8|60
1639420530000|2021-12-13 18:35:30|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2174.8|2174.5|45
1639420540000|2021-12-13 18:35:40|2174.9|2174.6|2174.2|2173.9|2174.9|2174.6|2174.2|2173.9|75
1639420550000|2021-12-13 18:35:50|2174.3|2174|2173.7|2173.4|2174.3|2174|2173.5|2173.2|89
1639420560000|2021-12-13 18:36:00|2173.8|2173.5|2174.4|2174.1|2174.7|2174.4|2173.4|2173.1|94
1639420570000|2021-12-13 18:36:10|2174.5|2174.2|2174.5|2174.2|2174.6|2174.3|2174.2|2173.9|53
1639420580000|2021-12-13 18:36:20|2174.4|2174.1|2174.6|2174.3|2174.9|2174.6|2174.4|2174.1|65
1639420590000|2021-12-13 18:36:30|2174.8|2174.5|2175.1|2174.8|2175.2|2174.9|2174.7|2174.4|47
1639420600000|2021-12-13 18:36:40|2175.3|2175|2175|2174.7|2175.3|2175|2175|2174.7|44
1639420610000|2021-12-13 18:36:50|2175.1|2174.8|2175.2|2174.9|2175.4|2175.1|2175|2174.7|307
1639420620000|2021-12-13 18:37:00|2175.1|2174.8|2174.9|2174.6|2175.1|2174.8|2174.5|2174.2|60
1639420630000|2021-12-13 18:37:10|2174.8|2174.5|2175.5|2175.2|2175.5|2175.2|2174.7|2174.4|53
1639420640000|2021-12-13 18:37:20|2175.6|2175.3|2175.5|2175.2|2175.8|2175.5|2175.4|2175.1|65
1639420650000|2021-12-13 18:37:30|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.5|2175.2|35
1639420660000|2021-12-13 18:37:40|2175.6|2175.3|2175.9|2175.6|2176.1|2175.8|2175.6|2175.3|74
1639420670000|2021-12-13 18:37:50|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|60
1639420680000|2021-12-13 18:38:00|2176.1|2175.8|2175.6|2175.3|2176.1|2175.8|2175.5|2175.2|60
1639420690000|2021-12-13 18:38:10|2175.5|2175.2|2175.4|2175.1|2175.6|2175.3|2175.3|2175|47
1639420700000|2021-12-13 18:38:20|2175.3|2175|2175.6|2175.3|2175.7|2175.4|2175.3|2175|73
1639420710000|2021-12-13 18:38:30|2175.5|2175.2|2175.1|2174.8|2175.5|2175.2|2175.1|2174.8|50
1639420720000|2021-12-13 18:38:40|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.8|2174.5|42
1639420730000|2021-12-13 18:38:50|2175.1|2174.8|2174.8|2174.5|2175.2|2174.9|2174.8|2174.5|94
1639420740000|2021-12-13 18:39:00|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2174.9|2174.6|50
1639420750000|2021-12-13 18:39:10|2175.1|2174.8|2175|2174.7|2175.3|2175|2175|2174.7|58
1639420760000|2021-12-13 18:39:20|2175.1|2174.8|2174.6|2174.3|2175.1|2174.8|2174.5|2174.2|50
1639420770000|2021-12-13 18:39:30|2174.7|2174.4|2174.6|2174.3|2174.9|2174.6|2174.5|2174.2|62
1639420780000|2021-12-13 18:39:40|2174.5|2174.2|2174.1|2173.8|2174.5|2174.2|2174.1|2173.8|48
1639420790000|2021-12-13 18:39:50|2174.3|2174|2174.5|2174.2|2174.5|2174.2|2174.3|2174|122
1639420800000|2021-12-13 18:40:00|2174.6|2174.3|2175.8|2175.5|2176.2|2175.9|2174.4|2174.1|79
1639420810000|2021-12-13 18:40:10|2176.1|2175.8|2176.9|2176.6|2177.1|2176.8|2176.1|2175.8|76
1639420820000|2021-12-13 18:40:20|2177|2176.7|2177.7|2177.4|2177.7|2177.4|2176.9|2176.6|79
1639420830000|2021-12-13 18:40:30|2177.8|2177.5|2177.6|2177.3|2178|2177.7|2177.6|2177.3|75
1639420840000|2021-12-13 18:40:40|2177.8|2177.5|2178.2|2177.9|2178.3|2178|2177.7|2177.4|55
1639420850000|2021-12-13 18:40:50|2178.3|2178|2178.3|2178|2178.7|2178.4|2178.2|2177.9|90
1639420860000|2021-12-13 18:41:00|2178.4|2178.1|2178.2|2177.9|2178.8|2178.5|2178.1|2177.8|113
1639420870000|2021-12-13 18:41:10|2178.3|2178|2178.3|2178|2178.4|2178.1|2178|2177.7|69
1639420880000|2021-12-13 18:41:20|2178.4|2178.1|2178.4|2178.1|2178.8|2178.5|2178.3|2178|64
1639420890000|2021-12-13 18:41:30|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178.3|2178|39
1639420900000|2021-12-13 18:41:40|2179|2178.7|2179.1|2178.8|2179.6|2179.3|2179|2178.7|107
1639420910000|2021-12-13 18:41:50|2179.2|2178.9|2179.7|2179.4|2179.8|2179.5|2179.1|2178.8|83
1639420920000|2021-12-13 18:42:00|2179.5|2179.2|2178.7|2178.4|2179.6|2179.3|2178.2|2177.9|78
1639420930000|2021-12-13 18:42:10|2178.5|2178.2|2178.2|2177.9|2178.6|2178.3|2177.9|2177.6|65
1639420940000|2021-12-13 18:42:20|2178.1|2177.8|2178|2177.7|2178.3|2178|2177.9|2177.6|62
1639420950000|2021-12-13 18:42:30|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2177.9|2177.6|44
1639420960000|2021-12-13 18:42:40|2178.1|2177.8|2177.8|2177.5|2178.1|2177.8|2177.5|2177.2|220
1639420970000|2021-12-13 18:42:50|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.9|2177.6|57
1639420980000|2021-12-13 18:43:00|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.6|2177.3|54
1639420990000|2021-12-13 18:43:10|2177.8|2177.5|2177.7|2177.4|2177.8|2177.5|2177.6|2177.3|52
1639421000000|2021-12-13 18:43:20|2177.6|2177.3|2178.1|2177.8|2178.3|2178|2177.6|2177.3|62
1639421010000|2021-12-13 18:43:30|2178.2|2177.9|2178.3|2178|2178.3|2178|2178|2177.7|57
1639421020000|2021-12-13 18:43:40|2178.4|2178.1|2178.9|2178.6|2178.9|2178.6|2178.3|2178|52
1639421030000|2021-12-13 18:43:50|2178.8|2178.5|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|54
1639421040000|2021-12-13 18:44:00|2179|2178.7|2178.3|2178|2179|2178.7|2178.1|2177.8|61
1639421050000|2021-12-13 18:44:10|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.1|2177.8|38
1639421060000|2021-12-13 18:44:20|2178.5|2178.2|2179|2178.7|2179.1|2178.8|2178.4|2178.1|67
1639421070000|2021-12-13 18:44:30|2179.1|2178.8|2179.4|2179.1|2179.5|2179.2|2178.8|2178.5|60
1639421080000|2021-12-13 18:44:40|2179.3|2179|2179.8|2179.5|2179.9|2179.6|2179.3|2179|59
1639421090000|2021-12-13 18:44:50|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.2|2178.9|61
1639421100000|2021-12-13 18:45:00|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.3|2179|76
1639421110000|2021-12-13 18:45:10|2179.3|2179|2178.5|2178.2|2179.3|2179|2178.5|2178.2|113
1639421120000|2021-12-13 18:45:20|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.3|2178|50
1639421130000|2021-12-13 18:45:30|2178.6|2178.3|2179.1|2178.8|2179.3|2179|2178.5|2178.2|69
1639421140000|2021-12-13 18:45:40|2179|2178.7|2179.1|2178.8|2179.3|2179|2178.9|2178.6|51
1639421150000|2021-12-13 18:45:50|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.9|2178.6|61
1639421160000|2021-12-13 18:46:00|2179.1|2178.8|2179.3|2179|2179.3|2179|2178.8|2178.5|54
1639421170000|2021-12-13 18:46:10|2179.2|2178.9|2179.7|2179.4|2180|2179.7|2179.2|2178.9|71
1639421180000|2021-12-13 18:46:20|2179.8|2179.5|2179|2178.7|2179.8|2179.5|2179|2178.7|59
1639421190000|2021-12-13 18:46:30|2178.9|2178.6|2178.7|2178.4|2179|2178.7|2178.6|2178.3|69
1639421200000|2021-12-13 18:46:40|2178.8|2178.5|2178.9|2178.6|2179|2178.7|2178.7|2178.4|52
1639421210000|2021-12-13 18:46:50|2179.1|2178.8|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|111
1639421220000|2021-12-13 18:47:00|2178.6|2178.3|2178.4|2178.1|2178.7|2178.4|2178.3|2178|82
1639421230000|2021-12-13 18:47:10|2178.5|2178.2|2178.4|2178.1|2178.6|2178.3|2178.3|2178|65
1639421240000|2021-12-13 18:47:20|2178.8|2178.5|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|57
1639421250000|2021-12-13 18:47:30|2178.3|2178|2177.8|2177.5|2178.4|2178.1|2177.8|2177.5|743
1639421260000|2021-12-13 18:47:40|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.4|2177.1|254
1639421270000|2021-12-13 18:47:50|2177.8|2177.5|2178.2|2177.9|2178.2|2177.9|2177.8|2177.5|69
1639421280000|2021-12-13 18:48:00|2178.4|2178.1|2178.2|2177.9|2178.5|2178.2|2178.2|2177.9|659
1639421290000|2021-12-13 18:48:10|2178.3|2178|2178.4|2178.1|2178.6|2178.3|2178.1|2177.8|55
1639421300000|2021-12-13 18:48:20|2178.3|2178|2177.8|2177.5|2178.4|2178.1|2177.7|2177.4|52
1639421310000|2021-12-13 18:48:30|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|46
1639421320000|2021-12-13 18:48:40|2177.8|2177.5|2177.8|2177.5|2178|2177.7|2177.8|2177.5|49
1639421330000|2021-12-13 18:48:50|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.7|2177.4|50
1639421340000|2021-12-13 18:49:00|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2178|2177.7|55
1639421350000|2021-12-13 18:49:10|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2178.1|2177.8|37
1639421360000|2021-12-13 18:49:20|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|51
1639421370000|2021-12-13 18:49:30|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.8|2177.5|849
1639421380000|2021-12-13 18:49:40|2178|2177.7|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|604
1639421390000|2021-12-13 18:49:50|2178.2|2177.9|2177.9|2177.6|2178.3|2178|2177.9|2177.6|293
1639421400000|2021-12-13 18:50:00|2178|2177.7|2179.1|2178.8|2179.5|2179.2|2178|2177.7|177
1639421410000|2021-12-13 18:50:10|2179.2|2178.9|2179.3|2179|2179.5|2179.2|2179.1|2178.8|37
1639421420000|2021-12-13 18:50:20|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.2|2178.9|237
1639421430000|2021-12-13 18:50:30|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.5|2178.2|52
1639421440000|2021-12-13 18:50:40|2178.9|2178.6|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|50
1639421450000|2021-12-13 18:50:50|2179|2178.7|2177.8|2177.5|2179|2178.7|2177.5|2177.2|469
1639421460000|2021-12-13 18:51:00|2177.9|2177.6|2177.2|2176.9|2177.9|2177.6|2177|2176.7|206
1639421470000|2021-12-13 18:51:10|2177.1|2176.8|2178.1|2177.8|2178.1|2177.8|2177|2176.7|99
1639421480000|2021-12-13 18:51:20|2178|2177.7|2178.4|2178.1|2178.7|2178.4|2177.9|2177.6|154
1639421490000|2021-12-13 18:51:30|2178.5|2178.2|2178.4|2178.1|2178.6|2178.3|2178.2|2177.9|45
1639421500000|2021-12-13 18:51:40|2178.3|2178|2178.5|2178.2|2178.6|2178.3|2178.3|2178|71
1639421510000|2021-12-13 18:51:50|2178.6|2178.3|2178.8|2178.5|2178.8|2178.5|2178.2|2177.9|57
1639421520000|2021-12-13 18:52:00|2178.7|2178.4|2178.8|2178.5|2178.9|2178.6|2178.5|2178.2|42
1639421530000|2021-12-13 18:52:10|2178.7|2178.4|2177.9|2177.6|2178.8|2178.5|2177.6|2177.3|661
1639421540000|2021-12-13 18:52:20|2178|2177.7|2177.9|2177.6|2178.1|2177.8|2177.8|2177.5|673
1639421550000|2021-12-13 18:52:30|2178|2177.7|2178.5|2178.2|2178.5|2178.2|2177.8|2177.5|111
1639421560000|2021-12-13 18:52:40|2178.7|2178.4|2178.7|2178.4|2178.9|2178.6|2178.6|2178.3|51
1639421570000|2021-12-13 18:52:50|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|49
1639421580000|2021-12-13 18:53:00|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.5|2178.2|35
1639421590000|2021-12-13 18:53:10|2179.1|2178.8|2178.7|2178.4|2179.2|2178.9|2178.7|2178.4|121
1639421600000|2021-12-13 18:53:20|2178.6|2178.3|2179.1|2178.8|2179.2|2178.9|2178.6|2178.3|260
1639421610000|2021-12-13 18:53:30|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|71
1639421620000|2021-12-13 18:53:40|2179|2178.7|2179.1|2178.8|2179.3|2179|2178.9|2178.6|44
1639421630000|2021-12-13 18:53:50|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2178.9|2178.6|48
1639421640000|2021-12-13 18:54:00|2179|2178.7|2179.3|2179|2179.5|2179.2|2179|2178.7|62
1639421650000|2021-12-13 18:54:10|2179.2|2178.9|2179.5|2179.2|2179.6|2179.3|2179.1|2178.8|72
1639421660000|2021-12-13 18:54:20|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|114
1639421670000|2021-12-13 18:54:30|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|81
1639421680000|2021-12-13 18:54:40|2179.8|2179.5|2180.3|2180|2180.3|2180|2179.7|2179.4|67
1639421690000|2021-12-13 18:54:50|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|63
1639421700000|2021-12-13 18:55:00|2180|2179.7|2179.5|2179.2|2180|2179.7|2179.4|2179.1|95
1639421710000|2021-12-13 18:55:10|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.1|2178.8|58
1639421720000|2021-12-13 18:55:20|2179.2|2178.9|2179.3|2179|2179.5|2179.2|2179.1|2178.8|88
1639421730000|2021-12-13 18:55:30|2179.4|2179.1|2179.5|2179.2|2179.7|2179.4|2179.3|2179|91
1639421740000|2021-12-13 18:55:40|2179.4|2179.1|2180.1|2179.8|2180.1|2179.8|2179.3|2179|57
1639421750000|2021-12-13 18:55:50|2180|2179.7|2180|2179.7|2180.2|2179.9|2179.7|2179.4|75
1639421760000|2021-12-13 18:56:00|2179.9|2179.6|2179.3|2179|2179.9|2179.6|2179.3|2179|79
1639421770000|2021-12-13 18:56:10|2179.5|2179.2|2179.5|2179.2|2179.8|2179.5|2179.3|2179|231
1639421780000|2021-12-13 18:56:20|2179.6|2179.3|2179.9|2179.6|2180|2179.7|2179.5|2179.2|47
1639421790000|2021-12-13 18:56:30|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.7|2179.4|56
1639421800000|2021-12-13 18:56:40|2179.8|2179.5|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|59
1639421810000|2021-12-13 18:56:50|2180.2|2179.9|2179.8|2179.5|2180.3|2180|2179.8|2179.5|52
1639421820000|2021-12-13 18:57:00|2179.7|2179.4|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|71
1639421830000|2021-12-13 18:57:10|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|43
1639421840000|2021-12-13 18:57:20|2179.9|2179.6|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|57
1639421850000|2021-12-13 18:57:30|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.7|2179.4|42
1639421860000|2021-12-13 18:57:40|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|55
1639421870000|2021-12-13 18:57:50|2179.6|2179.3|2179.9|2179.6|2180|2179.7|2179.4|2179.1|45
1639421880000|2021-12-13 18:58:00|2180|2179.7|2180|2179.7|2180.1|2179.8|2179.8|2179.5|54
1639421890000|2021-12-13 18:58:10|2180.1|2179.8|2179.9|2179.6|2180.1|2179.8|2179.8|2179.5|47
1639421900000|2021-12-13 18:58:20|2179.8|2179.5|2180.1|2179.8|2180.2|2179.9|2179.7|2179.4|1051
1639421910000|2021-12-13 18:58:30|2180|2179.7|2180.3|2180|2180.6|2180.3|2179.9|2179.6|69
1639421920000|2021-12-13 18:58:40|2180.4|2180.1|2180.5|2180.2|2180.6|2180.3|2180.3|2180|46
1639421930000|2021-12-13 18:58:50|2180.4|2180.1|2180|2179.7|2180.4|2180.1|2180|2179.7|77
1639421940000|2021-12-13 18:59:00|2180.1|2179.8|2180.2|2179.9|2180.3|2180|2179.6|2179.3|69
1639421950000|2021-12-13 18:59:10|2180.1|2179.8|2180|2179.7|2180.2|2179.9|2179.9|2179.6|49
1639421960000|2021-12-13 18:59:20|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.8|2179.5|64
1639421970000|2021-12-13 18:59:30|2179.9|2179.6|2180.2|2179.9|2180.4|2180.1|2179.8|2179.5|53
1639421980000|2021-12-13 18:59:40|2180.1|2179.8|2180.3|2180|2180.4|2180.1|2180.1|2179.8|51
1639421990000|2021-12-13 18:59:50|2180.2|2179.9|2180.1|2179.8|2180.3|2180|2180.1|2179.8|51
1639422000000|2021-12-13 19:00:00|2179.6|2179.3|2179.8|2179.5|2180|2179.7|2179.6|2179.3|46
1639422010000|2021-12-13 19:00:10|2179.7|2179.4|2180.2|2179.9|2180.4|2180.1|2179.6|2179.3|17
1639422020000|2021-12-13 19:00:20|2180.3|2180|2180.2|2179.9|2180.7|2180.4|2180.2|2179.9|55
1639422030000|2021-12-13 19:00:30|2180.3|2180|2180.6|2180.3|2180.7|2180.4|2180.2|2179.9|7
1639422040000|2021-12-13 19:00:40|2180.7|2180.4|2180|2179.7|2180.7|2180.4|2180|2179.7|14
1639422050000|2021-12-13 19:00:50|2179.9|2179.6|2180|2179.7|2180.1|2179.8|2179.8|2179.5|429
1639422060000|2021-12-13 19:01:00|2179.9|2179.6|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|13
1639422070000|2021-12-13 19:01:10|2179.8|2179.5|2179|2178.7|2179.8|2179.5|2179|2178.7|35
1639422080000|2021-12-13 19:01:20|2178.9|2178.6|2178.6|2178.3|2178.9|2178.6|2178.5|2178.2|40
1639422090000|2021-12-13 19:01:30|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178.1|2177.8|22
1639422100000|2021-12-13 19:01:40|2178.2|2177.9|2177.4|2177.1|2178.2|2177.9|2177.2|2176.9|122
1639422110000|2021-12-13 19:01:50|2177.3|2177|2177|2176.7|2177.3|2177|2176.9|2176.6|52
1639422120000|2021-12-13 19:02:00|2177.1|2176.8|2177.6|2177.3|2177.6|2177.3|2177|2176.7|32
1639422130000|2021-12-13 19:02:10|2177.5|2177.2|2177.4|2177.1|2177.9|2177.6|2177.4|2177.1|25
1639422140000|2021-12-13 19:02:20|2177.6|2177.3|2176.9|2176.6|2177.6|2177.3|2176.7|2176.4|62
1639422150000|2021-12-13 19:02:30|2177|2176.7|2177.2|2176.9|2177.3|2177|2176.9|2176.6|19
1639422160000|2021-12-13 19:02:40|2177.1|2176.8|2176.7|2176.4|2177.2|2176.9|2176.6|2176.3|16
1639422170000|2021-12-13 19:02:50|2176.8|2176.5|2176.8|2176.5|2176.9|2176.6|2176.6|2176.3|20
1639422180000|2021-12-13 19:03:00|2177.2|2176.9|2176.8|2176.5|2177.2|2176.9|2176.7|2176.4|874
1639422190000|2021-12-13 19:03:10|2176.7|2176.4|2176.9|2176.6|2177.2|2176.9|2176.7|2176.4|9
1639422200000|2021-12-13 19:03:20|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.3|2176|434
1639422210000|2021-12-13 19:03:30|2176.3|2176|2176.8|2176.5|2176.8|2176.5|2176.3|2176|53
1639422220000|2021-12-13 19:03:40|2176.7|2176.4|2177.5|2177.2|2177.5|2177.2|2176.6|2176.3|18
1639422230000|2021-12-13 19:03:50|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.3|2177|16
1639422240000|2021-12-13 19:04:00|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.1|2176.8|18
1639422250000|2021-12-13 19:04:10|2177.2|2176.9|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|46
1639422260000|2021-12-13 19:04:20|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.3|2177|20
1639422270000|2021-12-13 19:04:30|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|7
1639422280000|2021-12-13 19:04:40|2177.5|2177.2|2177.9|2177.6|2178|2177.7|2177.5|2177.2|20
1639422290000|2021-12-13 19:04:50|2178|2177.7|2178|2177.7|2178|2177.7|2177.8|2177.5|33
1639422300000|2021-12-13 19:05:00|2178.1|2177.8|2178.5|2178.2|2178.7|2178.4|2178|2177.7|32
1639422310000|2021-12-13 19:05:10|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.3|2178|5
1639422320000|2021-12-13 19:05:20|2178.7|2178.4|2178.9|2178.6|2179|2178.7|2178.6|2178.3|47
1639422330000|2021-12-13 19:05:30|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178.8|2178.5|16
1639422340000|2021-12-13 19:05:40|2178.9|2178.6|2177.8|2177.5|2178.9|2178.6|2177.8|2177.5|20
1639422350000|2021-12-13 19:05:50|2177.9|2177.6|2177.7|2177.4|2178.1|2177.8|2177.5|2177.2|44
1639422360000|2021-12-13 19:06:00|2177.9|2177.6|2178.1|2177.8|2178.2|2177.9|2177.6|2177.3|25
1639422370000|2021-12-13 19:06:10|2178.2|2177.9|2178.3|2178|2178.6|2178.3|2178.2|2177.9|43
1639422380000|2021-12-13 19:06:20|2178.2|2177.9|2178.4|2178.1|2178.4|2178.1|2178.2|2177.9|16
1639422390000|2021-12-13 19:06:30|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|11
1639422400000|2021-12-13 19:06:40|2178.7|2178.4|2179.1|2178.8|2179.2|2178.9|2178.7|2178.4|8
1639422410000|2021-12-13 19:06:50|2179.2|2178.9|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|16
1639422420000|2021-12-13 19:07:00|2179.2|2178.9|2178.8|2178.5|2179.2|2178.9|2178.7|2178.4|28
1639422430000|2021-12-13 19:07:10|2178.9|2178.6|2177.7|2177.4|2178.9|2178.6|2177.6|2177.3|26
1639422440000|2021-12-13 19:07:20|2177.8|2177.5|2178.2|2177.9|2178.2|2177.9|2177.7|2177.4|15
1639422450000|2021-12-13 19:07:30|2178.1|2177.8|2178.8|2178.5|2178.8|2178.5|2178.1|2177.8|7
1639422460000|2021-12-13 19:07:40|2179|2178.7|2178.9|2178.6|2179.2|2178.9|2178.8|2178.5|58
1639422470000|2021-12-13 19:07:50|2178.8|2178.5|2179|2178.7|2179.1|2178.8|2178.8|2178.5|9
1639422480000|2021-12-13 19:08:00|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|8
1639422490000|2021-12-13 19:08:10|2179.1|2178.8|2179.3|2179|2179.3|2179|2179|2178.7|18
1639422500000|2021-12-13 19:08:20|2179.4|2179.1|2179.8|2179.5|2179.8|2179.5|2179.1|2178.8|34
1639422510000|2021-12-13 19:08:30|2179.7|2179.4|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|95
1639422520000|2021-12-13 19:08:40|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|22
1639422530000|2021-12-13 19:08:50|2180|2179.7|2180|2179.7|2180.1|2179.8|2179.9|2179.6|19
1639422540000|2021-12-13 19:09:00|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|17
1639422550000|2021-12-13 19:09:10|2179.8|2179.5|2180|2179.7|2180.1|2179.8|2179.8|2179.5|20
1639422560000|2021-12-13 19:09:20|2179.9|2179.6|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|15
1639422570000|2021-12-13 19:09:30|2180.2|2179.9|2179.5|2179.2|2180.3|2180|2179.5|2179.2|43
1639422580000|2021-12-13 19:09:40|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|24
1639422590000|2021-12-13 19:09:50|2179.7|2179.4|2180|2179.7|2180.1|2179.8|2179.6|2179.3|31
1639422600000|2021-12-13 19:10:00|2179.9|2179.6|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|74
1639422610000|2021-12-13 19:10:10|2180.2|2179.9|2180.7|2180.4|2180.8|2180.5|2180.2|2179.9|94
1639422620000|2021-12-13 19:10:20|2180.8|2180.5|2181.1|2180.8|2181.1|2180.8|2180.7|2180.4|38
1639422630000|2021-12-13 19:10:30|2181.3|2181|2181.5|2181.2|2181.6|2181.3|2181.2|2180.9|59
1639422640000|2021-12-13 19:10:40|2181.6|2181.3|2181.1|2180.8|2181.6|2181.3|2181.1|2180.8|22
1639422650000|2021-12-13 19:10:50|2181.3|2181|2181.4|2181.1|2181.4|2181.1|2181.2|2180.9|47
1639422660000|2021-12-13 19:11:00|2181.5|2181.2|2180.3|2180|2181.5|2181.2|2180.1|2179.8|50
1639422670000|2021-12-13 19:11:10|2180.2|2179.9|2180.1|2179.8|2180.3|2180|2180|2179.7|51
1639422680000|2021-12-13 19:11:20|2180|2179.7|2180.5|2180.2|2180.5|2180.2|2180|2179.7|42
1639422690000|2021-12-13 19:11:30|2180.4|2180.1|2181.1|2180.8|2181.1|2180.8|2180.4|2180.1|27
1639422700000|2021-12-13 19:11:40|2181|2180.7|2181.2|2180.9|2181.4|2181.1|2181|2180.7|24
1639422710000|2021-12-13 19:11:50|2181.3|2181|2180.9|2180.6|2181.4|2181.1|2180.5|2180.2|26
1639422720000|2021-12-13 19:12:00|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.6|2180.3|15
1639422730000|2021-12-13 19:12:10|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|7
1639422740000|2021-12-13 19:12:20|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2180.9|2180.6|73
1639422750000|2021-12-13 19:12:30|2181|2180.7|2181.1|2180.8|2181.1|2180.8|2180.9|2180.6|15
1639422760000|2021-12-13 19:12:40|2181|2180.7|2181|2180.7|2181.1|2180.8|2180.9|2180.6|18
1639422770000|2021-12-13 19:12:50|2180.9|2180.6|2181.1|2180.8|2181.1|2180.8|2180.9|2180.6|152
1639422780000|2021-12-13 19:13:00|2181|2180.7|2181.1|2180.8|2181.2|2180.9|2181|2180.7|14
1639422790000|2021-12-13 19:13:10|2181|2180.7|2181.3|2181|2181.3|2181|2181|2180.7|61
1639422800000|2021-12-13 19:13:20|2181.4|2181.1|2181.4|2181.1|2181.5|2181.2|2181.2|2180.9|32
1639422810000|2021-12-13 19:13:30|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.2|2180.9|44
1639422820000|2021-12-13 19:13:40|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2181.1|2180.8|27
1639422830000|2021-12-13 19:13:50|2181.3|2181|2181.7|2181.4|2181.9|2181.6|2181.3|2181|58
1639422840000|2021-12-13 19:14:00|2181.8|2181.5|2181.7|2181.4|2181.9|2181.6|2181.6|2181.3|66
1639422850000|2021-12-13 19:14:10|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.4|2181.1|47
1639422860000|2021-12-13 19:14:20|2181.4|2181.1|2181.4|2181.1|2181.6|2181.3|2181.4|2181.1|27
1639422870000|2021-12-13 19:14:30|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.4|2181.1|23
1639422880000|2021-12-13 19:14:40|2181.4|2181.1|2181.5|2181.2|2181.6|2181.3|2181.3|2181|12
1639422890000|2021-12-13 19:14:50|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|64
1639422900000|2021-12-13 19:15:00|2181.4|2181.1|2181.5|2181.2|2181.6|2181.3|2181.4|2181.1|14
1639422910000|2021-12-13 19:15:10|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.4|2181.1|41
1639422920000|2021-12-13 19:15:20|2181.6|2181.3|2181.7|2181.4|2181.8|2181.5|2181.6|2181.3|122
1639422930000|2021-12-13 19:15:30|2181.9|2181.6|2181.6|2181.3|2181.9|2181.6|2181.5|2181.2|16
1639422940000|2021-12-13 19:15:40|2181.5|2181.2|2181.7|2181.4|2181.7|2181.4|2181.4|2181.1|30
1639422950000|2021-12-13 19:15:50|2181.6|2181.3|2181.4|2181.1|2181.7|2181.4|2181.3|2181|87
1639422960000|2021-12-13 19:16:00|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.4|2181.1|36
1639422970000|2021-12-13 19:16:10|2181.8|2181.5|2181.5|2181.2|2181.9|2181.6|2181.4|2181.1|46
1639422980000|2021-12-13 19:16:20|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|129
1639422990000|2021-12-13 19:16:30|2181.5|2181.2|2181.4|2181.1|2181.7|2181.4|2181.3|2181|35
1639423000000|2021-12-13 19:16:40|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.4|2181.1|16
1639423010000|2021-12-13 19:16:50|2181.5|2181.2|2182.1|2181.8|2182.2|2181.9|2181.5|2181.2|73
1639423020000|2021-12-13 19:17:00|2182|2181.7|2181.6|2181.3|2182|2181.7|2181.3|2181|128
1639423030000|2021-12-13 19:17:10|2181.5|2181.2|2181.9|2181.6|2181.9|2181.6|2181.5|2181.2|18
1639423040000|2021-12-13 19:17:20|2181.8|2181.5|2181.6|2181.3|2181.9|2181.6|2181.5|2181.2|18
1639423050000|2021-12-13 19:17:30|2181.5|2181.2|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|54
1639423060000|2021-12-13 19:17:40|2181.7|2181.4|2182.2|2181.9|2182.2|2181.9|2181.5|2181.2|54
1639423070000|2021-12-13 19:17:50|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.2|2181.9|20
1639423080000|2021-12-13 19:18:00|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.2|2181.9|65
1639423090000|2021-12-13 19:18:10|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|29
1639423100000|2021-12-13 19:18:20|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.3|2182|33
1639423110000|2021-12-13 19:18:30|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|111
1639423120000|2021-12-13 19:18:40|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.3|2182|7
1639423130000|2021-12-13 19:18:50|2182.3|2182|2182.5|2182.2|2182.6|2182.3|2182.3|2182|18
1639423140000|2021-12-13 19:19:00|2182.4|2182.1|2182.6|2182.3|2182.8|2182.5|2182.4|2182.1|34
1639423150000|2021-12-13 19:19:10|2182.7|2182.4|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|18
1639423160000|2021-12-13 19:19:20|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.5|2182.2|68
1639423170000|2021-12-13 19:19:30|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|8
1639423180000|2021-12-13 19:19:40|2182.8|2182.5|2183.3|2183|2183.4|2183.1|2182.8|2182.5|379
1639423190000|2021-12-13 19:19:50|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.3|2183|26
1639423200000|2021-12-13 19:20:00|2183.7|2183.4|2184|2183.7|2184.2|2183.9|2183.7|2183.4|350
1639423210000|2021-12-13 19:20:10|2183.9|2183.6|2184.7|2184.4|2184.9|2184.6|2183.9|2183.6|68
1639423220000|2021-12-13 19:20:20|2184.6|2184.3|2184.9|2184.6|2185|2184.7|2184.3|2184|61
1639423230000|2021-12-13 19:20:30|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2184.8|2184.5|60
1639423240000|2021-12-13 19:20:40|2185|2184.7|2185|2184.7|2185.6|2185.3|2185|2184.7|48
1639423250000|2021-12-13 19:20:50|2185.1|2184.8|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|45
1639423260000|2021-12-13 19:21:00|2185|2184.7|2185.4|2185.1|2185.5|2185.2|2185|2184.7|46
1639423270000|2021-12-13 19:21:10|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.2|2184.9|28
1639423280000|2021-12-13 19:21:20|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185.2|2184.9|43
1639423290000|2021-12-13 19:21:30|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.1|2184.8|32
1639423300000|2021-12-13 19:21:40|2185.3|2185|2185.5|2185.2|2185.7|2185.4|2185.3|2185|41
1639423310000|2021-12-13 19:21:50|2185.6|2185.3|2186.1|2185.8|2186.1|2185.8|2185.5|2185.2|58
1639423320000|2021-12-13 19:22:00|2186|2185.7|2185.6|2185.3|2186.1|2185.8|2185.6|2185.3|53
1639423330000|2021-12-13 19:22:10|2185.7|2185.4|2186|2185.7|2186.1|2185.8|2185.7|2185.4|27
1639423340000|2021-12-13 19:22:20|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|129
1639423350000|2021-12-13 19:22:30|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|26
1639423360000|2021-12-13 19:22:40|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|19
1639423370000|2021-12-13 19:22:50|2185.9|2185.6|2186.1|2185.8|2186.3|2186|2185.8|2185.5|25
1639423380000|2021-12-13 19:23:00|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2186.2|2185.9|30
1639423390000|2021-12-13 19:23:10|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|41
1639423400000|2021-12-13 19:23:20|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2186|2185.7|18
1639423410000|2021-12-13 19:23:30|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.8|2185.5|48
1639423420000|2021-12-13 19:23:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.6|2185.3|72
1639423430000|2021-12-13 19:23:50|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|43
1639423440000|2021-12-13 19:24:00|2185.8|2185.5|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|28
1639423450000|2021-12-13 19:24:10|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.7|2185.4|952
1639423460000|2021-12-13 19:24:20|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|1609
1639423470000|2021-12-13 19:24:30|2186.4|2186.1|2187|2186.7|2187.2|2186.9|2186.4|2186.1|95
1639423480000|2021-12-13 19:24:40|2186.9|2186.6|2187|2186.7|2187.2|2186.9|2186.9|2186.6|41
1639423490000|2021-12-13 19:24:50|2187.1|2186.8|2187.4|2187.1|2187.6|2187.3|2187|2186.7|29
1639423500000|2021-12-13 19:25:00|2187.5|2187.2|2187.6|2187.3|2187.8|2187.5|2187.3|2187|62
1639423510000|2021-12-13 19:25:10|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.3|2187|62
1639423520000|2021-12-13 19:25:20|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.6|2187.3|34
1639423530000|2021-12-13 19:25:30|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|66
1639423540000|2021-12-13 19:25:40|2187.9|2187.6|2187.1|2186.8|2187.9|2187.6|2187|2186.7|46
1639423550000|2021-12-13 19:25:50|2187|2186.7|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|42
1639423560000|2021-12-13 19:26:00|2187|2186.7|2186.1|2185.8|2187|2186.7|2186|2185.7|43
1639423570000|2021-12-13 19:26:10|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|14
1639423580000|2021-12-13 19:26:20|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.1|2185.8|16
1639423590000|2021-12-13 19:26:30|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|42
1639423600000|2021-12-13 19:26:40|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|17
1639423610000|2021-12-13 19:26:50|2186.5|2186.2|2186.1|2185.8|2186.5|2186.2|2186|2185.7|38
1639423620000|2021-12-13 19:27:00|2186.3|2186|2185.6|2185.3|2186.3|2186|2185|2184.7|106
1639423630000|2021-12-13 19:27:10|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|38
1639423640000|2021-12-13 19:27:20|2184.9|2184.6|2184.6|2184.3|2184.9|2184.6|2184.4|2184.1|45
1639423650000|2021-12-13 19:27:30|2184.8|2184.5|2184|2183.7|2184.8|2184.5|2184|2183.7|189
1639423660000|2021-12-13 19:27:40|2183.7|2183.4|2184.6|2184.3|2185.4|2185.1|2183.3|2183|72
1639423670000|2021-12-13 19:27:50|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.2|2183.9|49
1639423680000|2021-12-13 19:28:00|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2183.6|2183.3|51
1639423690000|2021-12-13 19:28:10|2185.3|2185|2185|2184.7|2185.4|2185.1|2184.8|2184.5|61
1639423700000|2021-12-13 19:28:20|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2184.9|2184.6|53
1639423710000|2021-12-13 19:28:30|2185|2184.7|2184.2|2183.9|2185.1|2184.8|2184.2|2183.9|113
1639423720000|2021-12-13 19:28:40|2184.1|2183.8|2184|2183.7|2184.4|2184.1|2183.8|2183.5|28
1639423730000|2021-12-13 19:28:50|2183.9|2183.6|2184.3|2184|2184.4|2184.1|2183.9|2183.6|20
1639423740000|2021-12-13 19:29:00|2184.2|2183.9|2183.5|2183.2|2184.2|2183.9|2183.4|2183.1|21
1639423750000|2021-12-13 19:29:10|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.3|2183|191
1639423760000|2021-12-13 19:29:20|2183.6|2183.3|2183.5|2183.2|2183.8|2183.5|2183|2182.7|53
1639423770000|2021-12-13 19:29:30|2183.4|2183.1|2184.5|2184.2|2184.6|2184.3|2183.4|2183.1|88
1639423780000|2021-12-13 19:29:40|2184.4|2184.1|2184.4|2184.1|2184.7|2184.4|2184.3|2184|54
1639423790000|2021-12-13 19:29:50|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184|2183.7|14
1639423800000|2021-12-13 19:30:00|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2183.9|2183.6|41
1639423810000|2021-12-13 19:30:10|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184|2183.7|38
1639423820000|2021-12-13 19:30:20|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.2|2183.9|28
1639423830000|2021-12-13 19:30:30|2184.4|2184.1|2183.7|2183.4|2184.4|2184.1|2183.2|2182.9|86
1639423840000|2021-12-13 19:30:40|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.5|2183.2|44
1639423850000|2021-12-13 19:30:50|2183.5|2183.2|2183|2182.7|2183.7|2183.4|2182.7|2182.4|47
1639423860000|2021-12-13 19:31:00|2183.1|2182.8|2183|2182.7|2183.4|2183.1|2182.8|2182.5|31
1639423870000|2021-12-13 19:31:10|2182.9|2182.6|2183.2|2182.9|2183.7|2183.4|2182.9|2182.6|47
1639423880000|2021-12-13 19:31:20|2183.3|2183|2183.1|2182.8|2183.5|2183.2|2182.9|2182.6|49
1639423890000|2021-12-13 19:31:30|2183|2182.7|2182.9|2182.6|2183.2|2182.9|2182.6|2182.3|26
1639423900000|2021-12-13 19:31:40|2182.8|2182.5|2182.8|2182.5|2183.2|2182.9|2182.5|2182.2|28
1639423910000|2021-12-13 19:31:50|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.6|2182.3|16
1639423920000|2021-12-13 19:32:00|2183|2182.7|2182.6|2182.3|2183|2182.7|2182.5|2182.2|10
1639423930000|2021-12-13 19:32:10|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|9
1639423940000|2021-12-13 19:32:20|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|48
1639423950000|2021-12-13 19:32:30|2183|2182.7|2182.8|2182.5|2183.3|2183|2182.8|2182.5|21
1639423960000|2021-12-13 19:32:40|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.8|2182.5|2
1639423970000|2021-12-13 19:32:50|2182.9|2182.6|2183|2182.7|2183.2|2182.9|2182.9|2182.6|19
1639423980000|2021-12-13 19:33:00|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.9|2182.6|7
1639423990000|2021-12-13 19:33:10|2183.2|2182.9|2183.2|2182.9|2183.4|2183.1|2183.1|2182.8|36
1639424000000|2021-12-13 19:33:20|2183.1|2182.8|2184.2|2183.9|2184.2|2183.9|2183.1|2182.8|25
1639424010000|2021-12-13 19:33:30|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|598
1639424020000|2021-12-13 19:33:40|2184.2|2183.9|2184.8|2184.5|2184.9|2184.6|2184.2|2183.9|116
1639424030000|2021-12-13 19:33:50|2184.7|2184.4|2184.4|2184.1|2184.8|2184.5|2184.4|2184.1|18
1639424040000|2021-12-13 19:34:00|2184.5|2184.2|2185.1|2184.8|2185.2|2184.9|2184.5|2184.2|15
1639424050000|2021-12-13 19:34:10|2185|2184.7|2185.4|2185.1|2185.5|2185.2|2185|2184.7|37
1639424060000|2021-12-13 19:34:20|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.2|2184.9|23
1639424070000|2021-12-13 19:34:30|2185.2|2184.9|2185|2184.7|2185.3|2185|2184.5|2184.2|17
1639424080000|2021-12-13 19:34:40|2184.9|2184.6|2185.1|2184.8|2185.2|2184.9|2184.8|2184.5|68
1639424090000|2021-12-13 19:34:50|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|11
1639424100000|2021-12-13 19:35:00|2185.2|2184.9|2184.4|2184.1|2185.4|2185.1|2184.3|2184|41
1639424110000|2021-12-13 19:35:10|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|36
1639424120000|2021-12-13 19:35:20|2184.1|2183.8|2184.8|2184.5|2184.8|2184.5|2184.1|2183.8|24
1639424130000|2021-12-13 19:35:30|2184.9|2184.6|2184.3|2184|2185|2184.7|2184.3|2184|20
1639424140000|2021-12-13 19:35:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|14
1639424150000|2021-12-13 19:35:50|2184.4|2184.1|2183.7|2183.4|2184.5|2184.2|2183.5|2183.2|146
1639424160000|2021-12-13 19:36:00|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|49
1639424170000|2021-12-13 19:36:10|2183.8|2183.5|2184.5|2184.2|2184.6|2184.3|2183.7|2183.4|25
1639424180000|2021-12-13 19:36:20|2184.4|2184.1|2185.5|2185.2|2185.5|2185.2|2184.4|2184.1|218
1639424190000|2021-12-13 19:36:30|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2184.9|2184.6|102
1639424200000|2021-12-13 19:36:40|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.3|2185|59
1639424210000|2021-12-13 19:36:50|2185.6|2185.3|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|80
1639424220000|2021-12-13 19:37:00|2185.5|2185.2|2184.7|2184.4|2185.5|2185.2|2184.7|2184.4|56
1639424230000|2021-12-13 19:37:10|2184.6|2184.3|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|19
1639424240000|2021-12-13 19:37:20|2184.9|2184.6|2185.1|2184.8|2185.3|2185|2184.9|2184.6|15
1639424250000|2021-12-13 19:37:30|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2184.9|2184.6|12
1639424260000|2021-12-13 19:37:40|2184.7|2184.4|2185.7|2185.4|2185.7|2185.4|2184.6|2184.3|19
1639424270000|2021-12-13 19:37:50|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.5|2185.2|48
1639424280000|2021-12-13 19:38:00|2186|2185.7|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|84
1639424290000|2021-12-13 19:38:10|2185.5|2185.2|2185.1|2184.8|2185.9|2185.6|2185.1|2184.8|41
1639424300000|2021-12-13 19:38:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2184.9|2184.6|11
1639424310000|2021-12-13 19:38:30|2185.1|2184.8|2185.1|2184.8|2185.3|2185|2185.1|2184.8|16
1639424320000|2021-12-13 19:38:40|2185|2184.7|2185.7|2185.4|2185.8|2185.5|2184.9|2184.6|442
1639424330000|2021-12-13 19:38:50|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2185.8|2185.5|599
1639424340000|2021-12-13 19:39:00|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186|2185.7|53
1639424350000|2021-12-13 19:39:10|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|50
1639424360000|2021-12-13 19:39:20|2186.2|2185.9|2185.2|2184.9|2186.3|2186|2185.1|2184.8|36
1639424370000|2021-12-13 19:39:30|2185.1|2184.8|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|13
1639424380000|2021-12-13 19:39:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|50
1639424390000|2021-12-13 19:39:50|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185|2184.7|734
1639424400000|2021-12-13 19:40:00|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2184.9|2184.6|19
1639424410000|2021-12-13 19:40:10|2185.2|2184.9|2185.8|2185.5|2186.3|2186|2185.1|2184.8|57
1639424420000|2021-12-13 19:40:20|2186|2185.7|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|37
1639424430000|2021-12-13 19:40:30|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.3|2185|15
1639424440000|2021-12-13 19:40:40|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|12
1639424450000|2021-12-13 19:40:50|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.4|2185.1|20
1639424460000|2021-12-13 19:41:00|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|39
1639424470000|2021-12-13 19:41:10|2185.6|2185.3|2185.6|2185.3|2185.8|2185.5|2185.4|2185.1|7
1639424480000|2021-12-13 19:41:20|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|16
1639424490000|2021-12-13 19:41:30|2185.8|2185.5|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|10
1639424500000|2021-12-13 19:41:40|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185|2184.7|21
1639424510000|2021-12-13 19:41:50|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|22
1639424520000|2021-12-13 19:42:00|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2185|2184.7|52
1639424530000|2021-12-13 19:42:10|2185.2|2184.9|2184.9|2184.6|2185.5|2185.2|2184.9|2184.6|31
1639424540000|2021-12-13 19:42:20|2184.8|2184.5|2185.3|2185|2185.3|2185|2184.8|2184.5|497
1639424550000|2021-12-13 19:42:30|2185.2|2184.9|2185.7|2185.4|2185.8|2185.5|2185.2|2184.9|19
1639424560000|2021-12-13 19:42:40|2185.9|2185.6|2186.6|2186.3|2186.7|2186.4|2185.8|2185.5|26
1639424570000|2021-12-13 19:42:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|23
1639424580000|2021-12-13 19:43:00|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2185.7|2185.4|42
1639424590000|2021-12-13 19:43:10|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|11
1639424600000|2021-12-13 19:43:20|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.4|2185.1|18
1639424610000|2021-12-13 19:43:30|2185.7|2185.4|2185.7|2185.4|2186|2185.7|2185.7|2185.4|43
1639424620000|2021-12-13 19:43:40|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|20
1639424630000|2021-12-13 19:43:50|2185.4|2185.1|2185.8|2185.5|2185.9|2185.6|2185.4|2185.1|15
1639424640000|2021-12-13 19:44:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|8
1639424650000|2021-12-13 19:44:10|2185.8|2185.5|2185.8|2185.5|2186|2185.7|2185.8|2185.5|8
1639424660000|2021-12-13 19:44:20|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.7|2185.4|20
1639424670000|2021-12-13 19:44:30|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|32
1639424680000|2021-12-13 19:44:40|2185.9|2185.6|2187.1|2186.8|2187.1|2186.8|2185.9|2185.6|42
1639424690000|2021-12-13 19:44:50|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.6|2186.3|51
1639424700000|2021-12-13 19:45:00|2186.8|2186.5|2186.2|2185.9|2186.8|2186.5|2185.7|2185.4|78
1639424710000|2021-12-13 19:45:10|2186.1|2185.8|2186.1|2185.8|2186.5|2186.2|2186|2185.7|39
1639424720000|2021-12-13 19:45:20|2186.2|2185.9|2186|2185.7|2186.4|2186.1|2185.9|2185.6|41
1639424730000|2021-12-13 19:45:30|2186.1|2185.8|2186.3|2186|2186.6|2186.3|2186|2185.7|133
1639424740000|2021-12-13 19:45:40|2186.2|2185.9|2186.9|2186.6|2187|2186.7|2186.2|2185.9|165
1639424750000|2021-12-13 19:45:50|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|38
1639424760000|2021-12-13 19:46:00|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186|2185.7|52
1639424770000|2021-12-13 19:46:10|2186.4|2186.1|2185.2|2184.9|2186.4|2186.1|2185.1|2184.8|23
1639424780000|2021-12-13 19:46:20|2185.1|2184.8|2185.2|2184.9|2185.5|2185.2|2184.9|2184.6|37
1639424790000|2021-12-13 19:46:30|2185|2184.7|2185.1|2184.8|2185.4|2185.1|2184.8|2184.5|31
1639424800000|2021-12-13 19:46:40|2185|2184.7|2184.9|2184.6|2185.3|2185|2184.7|2184.4|18
1639424810000|2021-12-13 19:46:50|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2184.7|2184.4|36
1639424820000|2021-12-13 19:47:00|2184.9|2184.6|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|21
1639424830000|2021-12-13 19:47:10|2184.8|2184.5|2184.4|2184.1|2185.1|2184.8|2184.4|2184.1|26
1639424840000|2021-12-13 19:47:20|2184.5|2184.2|2185.2|2184.9|2185.9|2185.6|2184.5|2184.2|33
1639424850000|2021-12-13 19:47:30|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|5
1639424860000|2021-12-13 19:47:40|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.6|2184.3|13
1639424870000|2021-12-13 19:47:50|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|14
1639424880000|2021-12-13 19:48:00|2185.1|2184.8|2184.9|2184.6|2185.3|2185|2184.9|2184.6|13
1639424890000|2021-12-13 19:48:10|2185|2184.7|2185|2184.7|2185|2184.7|2184.8|2184.5|23
1639424900000|2021-12-13 19:48:20|2184.9|2184.6|2184.7|2184.4|2185|2184.7|2184.7|2184.4|22
1639424910000|2021-12-13 19:48:30|2184.8|2184.5|2184.9|2184.6|2185.3|2185|2184.5|2184.2|44
1639424920000|2021-12-13 19:48:40|2184.8|2184.5|2184.6|2184.3|2185|2184.7|2184.6|2184.3|15
1639424930000|2021-12-13 19:48:50|2184.5|2184.2|2184.5|2184.2|2184.7|2184.4|2184.2|2183.9|37
1639424940000|2021-12-13 19:49:00|2184.7|2184.4|2185.3|2185|2185.3|2185|2184.7|2184.4|74
1639424950000|2021-12-13 19:49:10|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|47
1639424960000|2021-12-13 19:49:20|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|15
1639424970000|2021-12-13 19:49:30|2184.9|2184.6|2185.2|2184.9|2185.3|2185|2184.8|2184.5|22
1639424980000|2021-12-13 19:49:40|2185.1|2184.8|2185|2184.7|2185.4|2185.1|2185|2184.7|19
1639424990000|2021-12-13 19:49:50|2184.9|2184.6|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|13
1639425000000|2021-12-13 19:50:00|2185|2184.7|2185.2|2184.9|2185.3|2185|2184.9|2184.6|48
1639425010000|2021-12-13 19:50:10|2185.1|2184.8|2185.6|2185.3|2185.9|2185.6|2185.1|2184.8|33
1639425020000|2021-12-13 19:50:20|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.3|2185|15
1639425030000|2021-12-13 19:50:30|2185.5|2185.2|2184.8|2184.5|2185.7|2185.4|2184.7|2184.4|19
1639425040000|2021-12-13 19:50:40|2184.9|2184.6|2185.1|2184.8|2185.2|2184.9|2184.7|2184.4|18
1639425050000|2021-12-13 19:50:50|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.6|2184.3|619
1639425060000|2021-12-13 19:51:00|2184.8|2184.5|2185.7|2185.4|2185.7|2185.4|2184.7|2184.4|12
1639425070000|2021-12-13 19:51:10|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.4|2185.1|54
1639425080000|2021-12-13 19:51:20|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.3|2185|45
1639425090000|2021-12-13 19:51:30|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|959
1639425100000|2021-12-13 19:51:40|2185.5|2185.2|2185.7|2185.4|2185.9|2185.6|2185.3|2185|25
1639425110000|2021-12-13 19:51:50|2185.8|2185.5|2185.7|2185.4|2186|2185.7|2185.6|2185.3|270
1639425120000|2021-12-13 19:52:00|2185.6|2185.3|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|15
1639425130000|2021-12-13 19:52:10|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|16
1639425140000|2021-12-13 19:52:20|2185.6|2185.3|2185.2|2184.9|2185.7|2185.4|2185.1|2184.8|18
1639425150000|2021-12-13 19:52:30|2185.1|2184.8|2185.4|2185.1|2185.6|2185.3|2185.1|2184.8|14
1639425160000|2021-12-13 19:52:40|2185.5|2185.2|2185.5|2185.2|2185.7|2185.4|2185.3|2185|12
1639425170000|2021-12-13 19:52:50|2185.4|2185.1|2185.4|2185.1|2185.7|2185.4|2185.3|2185|22
1639425180000|2021-12-13 19:53:00|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|692
1639425190000|2021-12-13 19:53:10|2185.8|2185.5|2186|2185.7|2186.2|2185.9|2185.7|2185.4|22
1639425200000|2021-12-13 19:53:20|2185.9|2185.6|2186.2|2185.9|2186.3|2186|2185.9|2185.6|20
1639425210000|2021-12-13 19:53:30|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|128
1639425220000|2021-12-13 19:53:40|2186.3|2186|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|68
1639425230000|2021-12-13 19:53:50|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.2|2185.9|21
1639425240000|2021-12-13 19:54:00|2186.4|2186.1|2186.7|2186.4|2186.8|2186.5|2186.2|2185.9|25
1639425250000|2021-12-13 19:54:10|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.3|2186|12
1639425260000|2021-12-13 19:54:20|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|20
1639425270000|2021-12-13 19:54:30|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|115
1639425280000|2021-12-13 19:54:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|54
1639425290000|2021-12-13 19:54:50|2187.1|2186.8|2187.3|2187|2187.4|2187.1|2187.1|2186.8|47
1639425300000|2021-12-13 19:55:00|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.2|2186.9|41
1639425310000|2021-12-13 19:55:10|2187.4|2187.1|2186.6|2186.3|2187.4|2187.1|2186.6|2186.3|62
1639425320000|2021-12-13 19:55:20|2186.5|2186.2|2186.6|2186.3|2186.8|2186.5|2186.1|2185.8|47
1639425330000|2021-12-13 19:55:30|2186.7|2186.4|2187.3|2187|2187.4|2187.1|2186.7|2186.4|41
1639425340000|2021-12-13 19:55:40|2187.4|2187.1|2188.1|2187.8|2188.4|2188.1|2187.4|2187.1|126
1639425350000|2021-12-13 19:55:50|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|284
1639425360000|2021-12-13 19:56:00|2188|2187.7|2188.3|2188|2188.4|2188.1|2187.8|2187.5|297
1639425370000|2021-12-13 19:56:10|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.8|2187.5|61
1639425380000|2021-12-13 19:56:20|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|17
1639425390000|2021-12-13 19:56:30|2188|2187.7|2188.2|2187.9|2188.3|2188|2188|2187.7|37
1639425400000|2021-12-13 19:56:40|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|8
1639425410000|2021-12-13 19:56:50|2187.8|2187.5|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|12
1639425420000|2021-12-13 19:57:00|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|15
1639425430000|2021-12-13 19:57:10|2188.1|2187.8|2188|2187.7|2188.2|2187.9|2187.8|2187.5|294
1639425440000|2021-12-13 19:57:20|2187.9|2187.6|2188.3|2188|2188.4|2188.1|2187.7|2187.4|15
1639425450000|2021-12-13 19:57:30|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.1|2187.8|419
1639425460000|2021-12-13 19:57:40|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.1|2187.8|15
1639425470000|2021-12-13 19:57:50|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|11
1639425480000|2021-12-13 19:58:00|2188.1|2187.8|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|20
1639425490000|2021-12-13 19:58:10|2188|2187.7|2188.3|2188|2188.4|2188.1|2188|2187.7|30
1639425500000|2021-12-13 19:58:20|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|44
1639425510000|2021-12-13 19:58:30|2188.1|2187.8|2188.1|2187.8|2188.3|2188|2188.1|2187.8|33
1639425520000|2021-12-13 19:58:40|2188|2187.7|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|14
1639425530000|2021-12-13 19:58:50|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.1|2187.8|17
1639425540000|2021-12-13 19:59:00|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.1|2187.8|559
1639425550000|2021-12-13 19:59:10|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|195
1639425560000|2021-12-13 19:59:20|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|17
1639425570000|2021-12-13 19:59:30|2188.3|2188|2188.1|2187.8|2188.3|2188|2187.9|2187.6|19
1639425580000|2021-12-13 19:59:40|2188.3|2188|2188.3|2188|2188.6|2188.3|2188.3|2188|368
1639425590000|2021-12-13 19:59:50|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.3|2188|10
1639425600000|2021-12-13 20:00:00|2188.7|2188.4|2189.1|2188.8|2189.3|2189|2188.6|2188.3|66
1639425610000|2021-12-13 20:00:10|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|28
1639425620000|2021-12-13 20:00:20|2189|2188.7|2189.3|2189|2189.6|2189.3|2189|2188.7|92
1639425630000|2021-12-13 20:00:30|2189.5|2189.2|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|53
1639425640000|2021-12-13 20:00:40|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|20
1639425650000|2021-12-13 20:00:50|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|14
1639425660000|2021-12-13 20:01:00|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|49
1639425670000|2021-12-13 20:01:10|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.7|2189.4|37
1639425680000|2021-12-13 20:01:20|2189.8|2189.5|2189.8|2189.5|2190.4|2190.1|2189.8|2189.5|41
1639425690000|2021-12-13 20:01:30|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.8|2189.5|49
1639425700000|2021-12-13 20:01:40|2189.9|2189.6|2190.3|2190|2190.3|2190|2189.9|2189.6|119
1639425710000|2021-12-13 20:01:50|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.3|2190|40
1639425720000|2021-12-13 20:02:00|2190.9|2190.6|2191.2|2190.9|2191.3|2191|2190.8|2190.5|87
1639425730000|2021-12-13 20:02:10|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2191|2190.7|118
1639425740000|2021-12-13 20:02:20|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.3|2191|83
1639425750000|2021-12-13 20:02:30|2191.3|2191|2191.4|2191.1|2191.6|2191.3|2191.2|2190.9|45
1639425760000|2021-12-13 20:02:40|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.3|2191|20
1639425770000|2021-12-13 20:02:50|2191.4|2191.1|2191.5|2191.2|2191.6|2191.3|2191.3|2191|97
1639425780000|2021-12-13 20:03:00|2191.6|2191.3|2191.7|2191.4|2192.2|2191.9|2191.6|2191.3|158
1639425790000|2021-12-13 20:03:10|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|65
1639425800000|2021-12-13 20:03:20|2191.6|2191.3|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|62
1639425810000|2021-12-13 20:03:30|2191.7|2191.4|2192.1|2191.8|2192.2|2191.9|2191.7|2191.4|36
1639425820000|2021-12-13 20:03:40|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192|2191.7|25
1639425830000|2021-12-13 20:03:50|2192.3|2192|2192.2|2191.9|2192.3|2192|2192|2191.7|64
1639425840000|2021-12-13 20:04:00|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192|2191.7|40
1639425850000|2021-12-13 20:04:10|2192.4|2192.1|2192.7|2192.4|2192.9|2192.6|2192.4|2192.1|55
1639425860000|2021-12-13 20:04:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|56
1639425870000|2021-12-13 20:04:30|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|21
1639425880000|2021-12-13 20:04:40|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|317
1639425890000|2021-12-13 20:04:50|2193.1|2192.8|2193.3|2193|2193.4|2193.1|2193|2192.7|408
1639425900000|2021-12-13 20:05:00|2193.2|2192.9|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|127
1639425910000|2021-12-13 20:05:10|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.8|2193.5|81
1639425920000|2021-12-13 20:05:20|2194.4|2194.1|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|71
1639425930000|2021-12-13 20:05:30|2194.3|2194|2193|2192.7|2194.3|2194|2193|2192.7|123
1639425940000|2021-12-13 20:05:40|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2192.7|2192.4|54
1639425950000|2021-12-13 20:05:50|2193.1|2192.8|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|36
1639425960000|2021-12-13 20:06:00|2193|2192.7|2193.7|2193.4|2193.7|2193.4|2192.1|2191.8|112
1639425970000|2021-12-13 20:06:10|2193.6|2193.3|2193|2192.7|2193.7|2193.4|2192.9|2192.6|47
1639425980000|2021-12-13 20:06:20|2192.9|2192.6|2192.1|2191.8|2193|2192.7|2192|2191.7|65
1639425990000|2021-12-13 20:06:30|2192|2191.7|2192.3|2192|2192.5|2192.2|2191.9|2191.6|58
1639426000000|2021-12-13 20:06:40|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.1|2191.8|59
1639426010000|2021-12-13 20:06:50|2192.5|2192.2|2192.7|2192.4|2192.9|2192.6|2192.4|2192.1|47
1639426020000|2021-12-13 20:07:00|2192.8|2192.5|2193.1|2192.8|2193.4|2193.1|2192.8|2192.5|195
1639426030000|2021-12-13 20:07:10|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2192.6|2192.3|26
1639426040000|2021-12-13 20:07:20|2192.9|2192.6|2192.9|2192.6|2193|2192.7|2192.6|2192.3|41
1639426050000|2021-12-13 20:07:30|2192.8|2192.5|2192.9|2192.6|2193.2|2192.9|2192.8|2192.5|41
1639426060000|2021-12-13 20:07:40|2192.7|2192.4|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|121
1639426070000|2021-12-13 20:07:50|2192.4|2192.1|2191.6|2191.3|2192.4|2192.1|2191.4|2191.1|114
1639426080000|2021-12-13 20:08:00|2191.8|2191.5|2192.8|2192.5|2192.8|2192.5|2191.7|2191.4|57
1639426090000|2021-12-13 20:08:10|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|85
1639426100000|2021-12-13 20:08:20|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|136
1639426110000|2021-12-13 20:08:30|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.7|2192.4|45
1639426120000|2021-12-13 20:08:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.7|2192.4|20
1639426130000|2021-12-13 20:08:50|2193.1|2192.8|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|35
1639426140000|2021-12-13 20:09:00|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|43
1639426150000|2021-12-13 20:09:10|2192.7|2192.4|2192.3|2192|2192.7|2192.4|2192.1|2191.8|81
1639426160000|2021-12-13 20:09:20|2192.2|2191.9|2191.5|2191.2|2192.3|2192|2191.3|2191|48
1639426170000|2021-12-13 20:09:30|2191.6|2191.3|2192.5|2192.2|2192.5|2192.2|2191.3|2191|49
1639426180000|2021-12-13 20:09:40|2192.4|2192.1|2192.3|2192|2192.5|2192.2|2192.2|2191.9|32
1639426190000|2021-12-13 20:09:50|2192.2|2191.9|2191.9|2191.6|2192.3|2192|2191.8|2191.5|61
1639426200000|2021-12-13 20:10:00|2192.1|2191.8|2190.9|2190.6|2192.1|2191.8|2190.8|2190.5|96
1639426210000|2021-12-13 20:10:10|2190.8|2190.5|2191.4|2191.1|2191.7|2191.4|2190.8|2190.5|59
1639426220000|2021-12-13 20:10:20|2191.3|2191|2190.7|2190.4|2191.3|2191|2190.6|2190.3|27
1639426230000|2021-12-13 20:10:30|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|56
1639426240000|2021-12-13 20:10:40|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2191|2190.7|26
1639426250000|2021-12-13 20:10:50|2191.3|2191|2191.3|2191|2191.6|2191.3|2191.3|2191|98
1639426260000|2021-12-13 20:11:00|2191.4|2191.1|2192.3|2192|2192.3|2192|2191.4|2191.1|126
1639426270000|2021-12-13 20:11:10|2192.4|2192.1|2192.7|2192.4|2193.1|2192.8|2192.2|2191.9|136
1639426280000|2021-12-13 20:11:20|2192.6|2192.3|2193|2192.7|2193.1|2192.8|2192.6|2192.3|35
1639426290000|2021-12-13 20:11:30|2193.1|2192.8|2192.4|2192.1|2193.1|2192.8|2192.1|2191.8|64
1639426300000|2021-12-13 20:11:40|2192.3|2192|2192.7|2192.4|2192.8|2192.5|2192.3|2192|45
1639426310000|2021-12-13 20:11:50|2192.6|2192.3|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|40
1639426320000|2021-12-13 20:12:00|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2191.8|2191.5|38
1639426330000|2021-12-13 20:12:10|2192|2191.7|2192.8|2192.5|2193|2192.7|2192|2191.7|38
1639426340000|2021-12-13 20:12:20|2192.9|2192.6|2193.6|2193.3|2193.7|2193.4|2192.6|2192.3|86
1639426350000|2021-12-13 20:12:30|2193.5|2193.2|2193.9|2193.6|2194.3|2194|2193.4|2193.1|35
1639426360000|2021-12-13 20:12:40|2193.8|2193.5|2194.4|2194.1|2194.4|2194.1|2193.7|2193.4|27
1639426370000|2021-12-13 20:12:50|2194.3|2194|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|46
1639426380000|2021-12-13 20:13:00|2194.3|2194|2194.3|2194|2194.5|2194.2|2194.2|2193.9|35
1639426390000|2021-12-13 20:13:10|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.1|2193.8|24
1639426400000|2021-12-13 20:13:20|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194|2193.7|32
1639426410000|2021-12-13 20:13:30|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|47
1639426420000|2021-12-13 20:13:40|2194.4|2194.1|2195.2|2194.9|2195.3|2195|2194.4|2194.1|124
1639426430000|2021-12-13 20:13:50|2195.3|2195|2194.8|2194.5|2195.3|2195|2194.7|2194.4|588
1639426440000|2021-12-13 20:14:00|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|57
1639426450000|2021-12-13 20:14:10|2195|2194.7|2195.7|2195.4|2195.7|2195.4|2195|2194.7|74
1639426460000|2021-12-13 20:14:20|2195.6|2195.3|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|47
1639426470000|2021-12-13 20:14:30|2195.1|2194.8|2194.5|2194.2|2195.2|2194.9|2194.5|2194.2|16
1639426480000|2021-12-13 20:14:40|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.2|2193.9|52
1639426490000|2021-12-13 20:14:50|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|27
1639426500000|2021-12-13 20:15:00|2194.5|2194.2|2195.3|2195|2195.6|2195.3|2194.5|2194.2|55
1639426510000|2021-12-13 20:15:10|2195.4|2195.1|2195.9|2195.6|2195.9|2195.6|2195.2|2194.9|321
1639426520000|2021-12-13 20:15:20|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.5|2195.2|143
1639426530000|2021-12-13 20:15:30|2195.8|2195.5|2196.2|2195.9|2196.3|2196|2195.8|2195.5|59
1639426540000|2021-12-13 20:15:40|2196.1|2195.8|2196.5|2196.2|2196.6|2196.3|2196.1|2195.8|44
1639426550000|2021-12-13 20:15:50|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|50
1639426560000|2021-12-13 20:16:00|2196.9|2196.6|2196.3|2196|2196.9|2196.6|2196.3|2196|55
1639426570000|2021-12-13 20:16:10|2196.2|2195.9|2196.6|2196.3|2196.7|2196.4|2196.1|2195.8|47
1639426580000|2021-12-13 20:16:20|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.2|2195.9|87
1639426590000|2021-12-13 20:16:30|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.6|2196.3|33
1639426600000|2021-12-13 20:16:40|2196.8|2196.5|2196.2|2195.9|2196.8|2196.5|2196|2195.7|105
1639426610000|2021-12-13 20:16:50|2196.1|2195.8|2195.8|2195.5|2196.2|2195.9|2195.5|2195.2|58
1639426620000|2021-12-13 20:17:00|2195.7|2195.4|2196.4|2196.1|2196.8|2196.5|2195.6|2195.3|66
1639426630000|2021-12-13 20:17:10|2196.3|2196|2196.1|2195.8|2196.3|2196|2195.9|2195.6|43
1639426640000|2021-12-13 20:17:20|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196|2195.7|42
1639426650000|2021-12-13 20:17:30|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2195.9|2195.6|46
1639426660000|2021-12-13 20:17:40|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.1|2195.8|8
1639426670000|2021-12-13 20:17:50|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2196|2195.7|22
1639426680000|2021-12-13 20:18:00|2196.2|2195.9|2196.1|2195.8|2196.4|2196.1|2196|2195.7|36
1639426690000|2021-12-13 20:18:10|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.3|2195|57
1639426700000|2021-12-13 20:18:20|2196|2195.7|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|18
1639426710000|2021-12-13 20:18:30|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.2|2194.9|40
1639426720000|2021-12-13 20:18:40|2195.5|2195.2|2195.2|2194.9|2196|2195.7|2195.2|2194.9|45
1639426730000|2021-12-13 20:18:50|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.3|2194|456
1639426740000|2021-12-13 20:19:00|2194.6|2194.3|2194.2|2193.9|2194.6|2194.3|2194.1|2193.8|174
1639426750000|2021-12-13 20:19:10|2194.1|2193.8|2193.4|2193.1|2194.3|2194|2193|2192.7|99
1639426760000|2021-12-13 20:19:20|2193.3|2193|2192.9|2192.6|2193.4|2193.1|2192.8|2192.5|68
1639426770000|2021-12-13 20:19:30|2193|2192.7|2193.1|2192.8|2193.5|2193.2|2193|2192.7|33
1639426780000|2021-12-13 20:19:40|2193|2192.7|2191.9|2191.6|2193.1|2192.8|2191.5|2191.2|271
1639426790000|2021-12-13 20:19:50|2192.1|2191.8|2193.9|2193.6|2193.9|2193.6|2192.1|2191.8|73
1639426800000|2021-12-13 20:20:00|2193.6|2193.3|2193.5|2193.2|2194.1|2193.8|2193.5|2193.2|106
1639426810000|2021-12-13 20:20:10|2193.4|2193.1|2192.8|2192.5|2193.6|2193.3|2192.8|2192.5|85
1639426820000|2021-12-13 20:20:20|2192.9|2192.6|2193.7|2193.4|2193.8|2193.5|2192.8|2192.5|102
1639426830000|2021-12-13 20:20:30|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.4|2193.1|36
1639426840000|2021-12-13 20:20:40|2193.4|2193.1|2193.4|2193.1|2193.6|2193.3|2193.3|2193|37
1639426850000|2021-12-13 20:20:50|2193.5|2193.2|2192.1|2191.8|2193.5|2193.2|2191.9|2191.6|71
1639426860000|2021-12-13 20:21:00|2192|2191.7|2191.9|2191.6|2192.5|2192.2|2191.7|2191.4|84
1639426870000|2021-12-13 20:21:10|2191.8|2191.5|2190.9|2190.6|2192.1|2191.8|2190.7|2190.4|91
1639426880000|2021-12-13 20:21:20|2190.8|2190.5|2190.3|2190|2190.9|2190.6|2190.3|2190|51
1639426890000|2021-12-13 20:21:30|2190.4|2190.1|2190.9|2190.6|2191.3|2191|2190.4|2190.1|175
1639426900000|2021-12-13 20:21:40|2191|2190.7|2190.4|2190.1|2191.1|2190.8|2190.2|2189.9|93
1639426910000|2021-12-13 20:21:50|2190.5|2190.2|2190.8|2190.5|2190.9|2190.6|2190.1|2189.8|134
1639426920000|2021-12-13 20:22:00|2191.1|2190.8|2190.9|2190.6|2191.9|2191.6|2190.9|2190.6|76
1639426930000|2021-12-13 20:22:10|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.5|2190.2|66
1639426940000|2021-12-13 20:22:20|2190.6|2190.3|2190.5|2190.2|2191|2190.7|2190.4|2190.1|62
1639426950000|2021-12-13 20:22:30|2190.4|2190.1|2190.3|2190|2190.7|2190.4|2190.3|2190|62
1639426960000|2021-12-13 20:22:40|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|72
1639426970000|2021-12-13 20:22:50|2190.9|2190.6|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|61
1639426980000|2021-12-13 20:23:00|2190.5|2190.2|2192|2191.7|2192|2191.7|2190.5|2190.2|68
1639426990000|2021-12-13 20:23:10|2192.1|2191.8|2191.6|2191.3|2192.1|2191.8|2191.5|2191.2|150
1639427000000|2021-12-13 20:23:20|2191.5|2191.2|2192.2|2191.9|2192.3|2192|2191.5|2191.2|79
1639427010000|2021-12-13 20:23:30|2192.3|2192|2192.6|2192.3|2192.9|2192.6|2192.3|2192|71
1639427020000|2021-12-13 20:23:40|2192.5|2192.2|2192.4|2192.1|2193.1|2192.8|2192.3|2192|143
1639427030000|2021-12-13 20:23:50|2192.5|2192.2|2192.7|2192.4|2192.9|2192.6|2192.4|2192.1|143
1639427040000|2021-12-13 20:24:00|2192.6|2192.3|2192.9|2192.6|2193.4|2193.1|2192.6|2192.3|78
1639427050000|2021-12-13 20:24:10|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2191.8|2191.5|65
1639427060000|2021-12-13 20:24:20|2192.1|2191.8|2192.6|2192.3|2192.9|2192.6|2192.1|2191.8|70
1639427070000|2021-12-13 20:24:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|37
1639427080000|2021-12-13 20:24:40|2192.5|2192.2|2193.1|2192.8|2193.4|2193.1|2192.5|2192.2|79
1639427090000|2021-12-13 20:24:50|2193.2|2192.9|2193.4|2193.1|2193.6|2193.3|2193.1|2192.8|187
1639427100000|2021-12-13 20:25:00|2193.5|2193.2|2193.9|2193.6|2194.1|2193.8|2193.3|2193|66
1639427110000|2021-12-13 20:25:10|2194.1|2193.8|2193.5|2193.2|2194.1|2193.8|2193.3|2193|58
1639427120000|2021-12-13 20:25:20|2193.6|2193.3|2193.2|2192.9|2193.7|2193.4|2193.1|2192.8|64
1639427130000|2021-12-13 20:25:30|2193.1|2192.8|2192.9|2192.6|2193.1|2192.8|2192.8|2192.5|29
1639427140000|2021-12-13 20:25:40|2193|2192.7|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|48
1639427150000|2021-12-13 20:25:50|2192.9|2192.6|2192.7|2192.4|2193|2192.7|2192.5|2192.2|83
1639427160000|2021-12-13 20:26:00|2192.8|2192.5|2191.8|2191.5|2192.9|2192.6|2191.6|2191.3|81
1639427170000|2021-12-13 20:26:10|2191.7|2191.4|2191.1|2190.8|2192|2191.7|2191|2190.7|96
1639427180000|2021-12-13 20:26:20|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2190.6|2190.3|101
1639427190000|2021-12-13 20:26:30|2190.9|2190.6|2191.6|2191.3|2192|2191.7|2190.9|2190.6|81
1639427200000|2021-12-13 20:26:40|2191.7|2191.4|2191.2|2190.9|2191.7|2191.4|2191|2190.7|105
1639427210000|2021-12-13 20:26:50|2191.6|2191.3|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|51
1639427220000|2021-12-13 20:27:00|2191.3|2191|2191.1|2190.8|2191.3|2191|2190.9|2190.6|52
1639427230000|2021-12-13 20:27:10|2191|2190.7|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|42
1639427240000|2021-12-13 20:27:20|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|46
1639427250000|2021-12-13 20:27:30|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|34
1639427260000|2021-12-13 20:27:40|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|61
1639427270000|2021-12-13 20:27:50|2190|2189.7|2190.4|2190.1|2190.5|2190.2|2189.8|2189.5|102
1639427280000|2021-12-13 20:28:00|2190.3|2190|2190.8|2190.5|2191.1|2190.8|2190.3|2190|46
1639427290000|2021-12-13 20:28:10|2190.6|2190.3|2189.9|2189.6|2190.6|2190.3|2189.6|2189.3|58
1639427300000|2021-12-13 20:28:20|2189.7|2189.4|2190.5|2190.2|2190.6|2190.3|2189.7|2189.4|66
1639427310000|2021-12-13 20:28:30|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.1|2189.8|114
1639427320000|2021-12-13 20:28:40|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|37
1639427330000|2021-12-13 20:28:50|2190.4|2190.1|2189.9|2189.6|2190.6|2190.3|2189.9|2189.6|71
1639427340000|2021-12-13 20:29:00|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|92
1639427350000|2021-12-13 20:29:10|2189.7|2189.4|2190.2|2189.9|2190.3|2190|2189.7|2189.4|289
1639427360000|2021-12-13 20:29:20|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|211
1639427370000|2021-12-13 20:29:30|2190.5|2190.2|2189.8|2189.5|2190.5|2190.2|2189.8|2189.5|38
1639427380000|2021-12-13 20:29:40|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.3|2189|85
1639427390000|2021-12-13 20:29:50|2189.3|2189|2189.3|2189|2189.8|2189.5|2189.2|2188.9|75
1639427400000|2021-12-13 20:30:00|2189.2|2188.9|2189.9|2189.6|2190.5|2190.2|2188.9|2188.6|125
1639427410000|2021-12-13 20:30:10|2189.7|2189.4|2189.4|2189.1|2189.8|2189.5|2188.9|2188.6|89
1639427420000|2021-12-13 20:30:20|2189.1|2188.8|2189.2|2188.9|2189.4|2189.1|2189|2188.7|56
1639427430000|2021-12-13 20:30:30|2189.3|2189|2190|2189.7|2190.1|2189.8|2189.1|2188.8|71
1639427440000|2021-12-13 20:30:40|2189.8|2189.5|2191|2190.7|2191.1|2190.8|2189.8|2189.5|68
1639427450000|2021-12-13 20:30:50|2190.9|2190.6|2191.2|2190.9|2191.4|2191.1|2190.9|2190.6|61
1639427460000|2021-12-13 20:31:00|2191.3|2191|2190.9|2190.6|2191.3|2191|2190|2189.7|74
1639427470000|2021-12-13 20:31:10|2191.1|2190.8|2190.4|2190.1|2191.2|2190.9|2190.4|2190.1|68
1639427480000|2021-12-13 20:31:20|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190|2189.7|63
1639427490000|2021-12-13 20:31:30|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.1|2189.8|61
1639427500000|2021-12-13 20:31:40|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.5|2190.2|59
1639427510000|2021-12-13 20:31:50|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|53
1639427520000|2021-12-13 20:32:00|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|51
1639427530000|2021-12-13 20:32:10|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.3|2190|61
1639427540000|2021-12-13 20:32:20|2190.7|2190.4|2190.2|2189.9|2190.8|2190.5|2190|2189.7|82
1639427550000|2021-12-13 20:32:30|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2189.9|2189.6|32
1639427560000|2021-12-13 20:32:40|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2189.8|2189.5|104
1639427570000|2021-12-13 20:32:50|2190.4|2190.1|2191.7|2191.4|2191.7|2191.4|2190.4|2190.1|57
1639427580000|2021-12-13 20:33:00|2191.5|2191.2|2191.3|2191|2191.6|2191.3|2190.8|2190.5|72
1639427590000|2021-12-13 20:33:10|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|45
1639427600000|2021-12-13 20:33:20|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.5|2191.2|51
1639427610000|2021-12-13 20:33:30|2191.9|2191.6|2191.4|2191.1|2192.3|2192|2191.3|2191|79
1639427620000|2021-12-13 20:33:40|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.6|2190.3|62
1639427630000|2021-12-13 20:33:50|2190.8|2190.5|2190.9|2190.6|2191.2|2190.9|2190.8|2190.5|41
1639427640000|2021-12-13 20:34:00|2190.7|2190.4|2190.5|2190.2|2191|2190.7|2190.5|2190.2|63
1639427650000|2021-12-13 20:34:10|2190.6|2190.3|2189.9|2189.6|2190.6|2190.3|2189.8|2189.5|171
1639427660000|2021-12-13 20:34:20|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.8|2189.5|59
1639427670000|2021-12-13 20:34:30|2190|2189.7|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|46
1639427680000|2021-12-13 20:34:40|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.6|2189.3|59
1639427690000|2021-12-13 20:34:50|2190.1|2189.8|2190.1|2189.8|2190.4|2190.1|2190|2189.7|46
1639427700000|2021-12-13 20:35:00|2190|2189.7|2191.2|2190.9|2191.2|2190.9|2190|2189.7|49
1639427710000|2021-12-13 20:35:10|2191.3|2191|2192.1|2191.8|2192.4|2192.1|2191.2|2190.9|117
1639427720000|2021-12-13 20:35:20|2192.2|2191.9|2191.6|2191.3|2192.3|2192|2191.3|2191|80
1639427730000|2021-12-13 20:35:30|2191.7|2191.4|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|49
1639427740000|2021-12-13 20:35:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|37
1639427750000|2021-12-13 20:35:50|2191.7|2191.4|2191.9|2191.6|2192.2|2191.9|2191.6|2191.3|43
1639427760000|2021-12-13 20:36:00|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.5|2191.2|103
1639427770000|2021-12-13 20:36:10|2191.7|2191.4|2192.1|2191.8|2192.2|2191.9|2191.6|2191.3|68
1639427780000|2021-12-13 20:36:20|2192|2191.7|2192.9|2192.6|2192.9|2192.6|2192|2191.7|102
1639427790000|2021-12-13 20:36:30|2192.8|2192.5|2193.2|2192.9|2193.2|2192.9|2192.7|2192.4|63
1639427800000|2021-12-13 20:36:40|2193.1|2192.8|2193.1|2192.8|2193.6|2193.3|2193.1|2192.8|63
1639427810000|2021-12-13 20:36:50|2192.8|2192.5|2193.1|2192.8|2193.2|2192.9|2192.8|2192.5|84
1639427820000|2021-12-13 20:37:00|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.8|2192.5|28
1639427830000|2021-12-13 20:37:10|2192.8|2192.5|2192.2|2191.9|2193.1|2192.8|2192.2|2191.9|54
1639427840000|2021-12-13 20:37:20|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192|2191.7|67
1639427850000|2021-12-13 20:37:30|2192|2191.7|2191.6|2191.3|2192|2191.7|2191.2|2190.9|82
1639427860000|2021-12-13 20:37:40|2191.4|2191.1|2191.3|2191|2191.6|2191.3|2191|2190.7|551
1639427870000|2021-12-13 20:37:50|2191.5|2191.2|2192.6|2192.3|2192.6|2192.3|2191.4|2191.1|192
1639427880000|2021-12-13 20:38:00|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2191.6|2191.3|85
1639427890000|2021-12-13 20:38:10|2191.5|2191.2|2191.7|2191.4|2191.9|2191.6|2191.5|2191.2|328
1639427900000|2021-12-13 20:38:20|2191.6|2191.3|2191.7|2191.4|2191.9|2191.6|2191.5|2191.2|41
1639427910000|2021-12-13 20:38:30|2191.8|2191.5|2192|2191.7|2192.4|2192.1|2191.8|2191.5|35
1639427920000|2021-12-13 20:38:40|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.6|2191.3|31
1639427930000|2021-12-13 20:38:50|2191.9|2191.6|2192.8|2192.5|2192.8|2192.5|2191.9|2191.6|52
1639427940000|2021-12-13 20:39:00|2192.6|2192.3|2192.4|2192.1|2192.9|2192.6|2192.3|2192|80
1639427950000|2021-12-13 20:39:10|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|107
1639427960000|2021-12-13 20:39:20|2192.6|2192.3|2190.8|2190.5|2192.7|2192.4|2190.8|2190.5|250
1639427970000|2021-12-13 20:39:30|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.6|2190.3|49
1639427980000|2021-12-13 20:39:40|2190.7|2190.4|2191.4|2191.1|2191.4|2191.1|2190.6|2190.3|34
1639427990000|2021-12-13 20:39:50|2191.3|2191|2190.9|2190.6|2191.4|2191.1|2190.8|2190.5|60
1639428000000|2021-12-13 20:40:00|2190.5|2190.2|2190.8|2190.5|2191|2190.7|2190|2189.7|93
1639428010000|2021-12-13 20:40:10|2190.7|2190.4|2190.6|2190.3|2191|2190.7|2190.6|2190.3|77
1639428020000|2021-12-13 20:40:20|2190.8|2190.5|2190.9|2190.6|2191.2|2190.9|2190.7|2190.4|67
1639428030000|2021-12-13 20:40:30|2190.8|2190.5|2191.1|2190.8|2191.3|2191|2190.7|2190.4|129
1639428040000|2021-12-13 20:40:40|2191|2190.7|2189.9|2189.6|2191.2|2190.9|2189.9|2189.6|38
1639428050000|2021-12-13 20:40:50|2190|2189.7|2189.4|2189.1|2190|2189.7|2189.4|2189.1|90
1639428060000|2021-12-13 20:41:00|2189.3|2189|2189.5|2189.2|2189.6|2189.3|2189.1|2188.8|147
1639428070000|2021-12-13 20:41:10|2189.6|2189.3|2189.7|2189.4|2190.3|2190|2189.4|2189.1|44
1639428080000|2021-12-13 20:41:20|2189.8|2189.5|2190.4|2190.1|2190.7|2190.4|2189.7|2189.4|52
1639428090000|2021-12-13 20:41:30|2190.3|2190|2190.3|2190|2190.5|2190.2|2189.9|2189.6|24
1639428100000|2021-12-13 20:41:40|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190.2|2189.9|23
1639428110000|2021-12-13 20:41:50|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2189.9|2189.6|69
1639428120000|2021-12-13 20:42:00|2190.1|2189.8|2189.9|2189.6|2190.3|2190|2189.7|2189.4|47
1639428130000|2021-12-13 20:42:10|2189.8|2189.5|2190.1|2189.8|2190.4|2190.1|2189.8|2189.5|53
1639428140000|2021-12-13 20:42:20|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.6|2189.3|311
1639428150000|2021-12-13 20:42:30|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|43
1639428160000|2021-12-13 20:42:40|2190.1|2189.8|2190.6|2190.3|2190.8|2190.5|2190.1|2189.8|36
1639428170000|2021-12-13 20:42:50|2190.4|2190.1|2189.9|2189.6|2190.5|2190.2|2189.9|2189.6|69
1639428180000|2021-12-13 20:43:00|2190|2189.7|2190|2189.7|2190.1|2189.8|2189.8|2189.5|31
1639428190000|2021-12-13 20:43:10|2190.1|2189.8|2190.5|2190.2|2190.6|2190.3|2190.1|2189.8|34
1639428200000|2021-12-13 20:43:20|2190.6|2190.3|2191.2|2190.9|2191.2|2190.9|2190.6|2190.3|61
1639428210000|2021-12-13 20:43:30|2191.1|2190.8|2191.9|2191.6|2192|2191.7|2191.1|2190.8|41
1639428220000|2021-12-13 20:43:40|2192|2191.7|2192.2|2191.9|2192.3|2192|2192|2191.7|33
1639428230000|2021-12-13 20:43:50|2192.3|2192|2192.1|2191.8|2192.3|2192|2192.1|2191.8|66
1639428240000|2021-12-13 20:44:00|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2191.7|2191.4|58
1639428250000|2021-12-13 20:44:10|2192.5|2192.2|2192.2|2191.9|2192.6|2192.3|2192|2191.7|38
1639428260000|2021-12-13 20:44:20|2192|2191.7|2190.8|2190.5|2192|2191.7|2190.8|2190.5|103
1639428270000|2021-12-13 20:44:30|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.2|2189.9|43
1639428280000|2021-12-13 20:44:40|2190.6|2190.3|2190|2189.7|2190.6|2190.3|2189.9|2189.6|92
1639428290000|2021-12-13 20:44:50|2190.1|2189.8|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|95
1639428300000|2021-12-13 20:45:00|2189.8|2189.5|2190.5|2190.2|2190.7|2190.4|2189.7|2189.4|157
1639428310000|2021-12-13 20:45:10|2190.6|2190.3|2189.8|2189.5|2190.8|2190.5|2189.7|2189.4|60
1639428320000|2021-12-13 20:45:20|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.2|2188.9|68
1639428330000|2021-12-13 20:45:30|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.3|2189|37
1639428340000|2021-12-13 20:45:40|2189.5|2189.2|2190.1|2189.8|2190.2|2189.9|2189.5|2189.2|50
1639428350000|2021-12-13 20:45:50|2190|2189.7|2189.8|2189.5|2190.1|2189.8|2189.7|2189.4|91
1639428360000|2021-12-13 20:46:00|2189.9|2189.6|2190|2189.7|2190.3|2190|2189.9|2189.6|142
1639428370000|2021-12-13 20:46:10|2189.8|2189.5|2190.3|2190|2190.4|2190.1|2189.8|2189.5|105
1639428380000|2021-12-13 20:46:20|2190.4|2190.1|2190|2189.7|2191|2190.7|2189.9|2189.6|94
1639428390000|2021-12-13 20:46:30|2190.1|2189.8|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|70
1639428400000|2021-12-13 20:46:40|2189.9|2189.6|2190|2189.7|2190.2|2189.9|2189.9|2189.6|56
1639428410000|2021-12-13 20:46:50|2190.1|2189.8|2190.2|2189.9|2190.3|2190|2190.1|2189.8|98
1639428420000|2021-12-13 20:47:00|2190.1|2189.8|2190.4|2190.1|2190.7|2190.4|2190.1|2189.8|53
1639428430000|2021-12-13 20:47:10|2190.3|2190|2190.1|2189.8|2190.7|2190.4|2190.1|2189.8|62
1639428440000|2021-12-13 20:47:20|2190|2189.7|2189.5|2189.2|2190|2189.7|2189.2|2188.9|108
1639428450000|2021-12-13 20:47:30|2189.6|2189.3|2189.7|2189.4|2190.1|2189.8|2189.5|2189.2|133
1639428460000|2021-12-13 20:47:40|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.3|2189|40
1639428470000|2021-12-13 20:47:50|2189.6|2189.3|2189.8|2189.5|2190|2189.7|2189.6|2189.3|165
1639428480000|2021-12-13 20:48:00|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.1|2188.8|60
1639428490000|2021-12-13 20:48:10|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189|2188.7|46
1639428500000|2021-12-13 20:48:20|2189.3|2189|2189|2188.7|2189.7|2189.4|2189|2188.7|104
1639428510000|2021-12-13 20:48:30|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.7|2188.4|108
1639428520000|2021-12-13 20:48:40|2188.6|2188.3|2187.9|2187.6|2188.7|2188.4|2187.8|2187.5|100
1639428530000|2021-12-13 20:48:50|2188|2187.7|2188.1|2187.8|2188.3|2188|2187.9|2187.6|57
1639428540000|2021-12-13 20:49:00|2188.4|2188.1|2188.6|2188.3|2188.8|2188.5|2188.1|2187.8|117
1639428550000|2021-12-13 20:49:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188|2187.7|57
1639428560000|2021-12-13 20:49:20|2188.8|2188.5|2188.3|2188|2189.1|2188.8|2188.1|2187.8|148
1639428570000|2021-12-13 20:49:30|2188.4|2188.1|2187.9|2187.6|2188.6|2188.3|2187.8|2187.5|101
1639428580000|2021-12-13 20:49:40|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|117
1639428590000|2021-12-13 20:49:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|107
1639428600000|2021-12-13 20:50:00|2187.8|2187.5|2185|2184.7|2187.8|2187.5|2184.8|2184.5|648
1639428610000|2021-12-13 20:50:10|2184.6|2184.3|2184.5|2184.2|2185.4|2185.1|2184|2183.7|207
1639428620000|2021-12-13 20:50:20|2184.2|2183.9|2184.8|2184.5|2185|2184.7|2184.1|2183.8|239
1639428630000|2021-12-13 20:50:30|2184.2|2183.9|2183.9|2183.6|2185.1|2184.8|2183.7|2183.4|244
1639428640000|2021-12-13 20:50:40|2183.7|2183.4|2184.7|2184.4|2184.8|2184.5|2183.7|2183.4|242
1639428650000|2021-12-13 20:50:50|2184.5|2184.2|2184.1|2183.8|2184.7|2184.4|2184|2183.7|110
1639428660000|2021-12-13 20:51:00|2183.9|2183.6|2185|2184.7|2185|2184.7|2183.5|2183.2|178
1639428670000|2021-12-13 20:51:10|2184.7|2184.4|2184.9|2184.6|2185.4|2185.1|2184.2|2183.9|244
1639428680000|2021-12-13 20:51:20|2184.4|2184.1|2184.2|2183.9|2184.5|2184.2|2183.9|2183.6|245
1639428690000|2021-12-13 20:51:30|2184.4|2184.1|2183.6|2183.3|2184.4|2184.1|2183.5|2183.2|384
1639428700000|2021-12-13 20:51:40|2183.5|2183.2|2183.6|2183.3|2183.8|2183.5|2183.4|2183.1|113
1639428710000|2021-12-13 20:51:50|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|146
1639428720000|2021-12-13 20:52:00|2184.5|2184.2|2184|2183.7|2185.2|2184.9|2184|2183.7|198
1639428730000|2021-12-13 20:52:10|2184.1|2183.8|2184|2183.7|2184.5|2184.2|2183.9|2183.6|113
1639428740000|2021-12-13 20:52:20|2184.1|2183.8|2183.8|2183.5|2184.3|2184|2183.6|2183.3|212
1639428750000|2021-12-13 20:52:30|2183.6|2183.3|2183.8|2183.5|2184|2183.7|2183.6|2183.3|195
1639428760000|2021-12-13 20:52:40|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.3|2183|141
1639428770000|2021-12-13 20:52:50|2183.4|2183.1|2183.5|2183.2|2183.6|2183.3|2183.3|2183|180
1639428780000|2021-12-13 20:53:00|2183.3|2183|2182.7|2182.4|2183.4|2183.1|2182.6|2182.3|143
1639428790000|2021-12-13 20:53:10|2182.8|2182.5|2182.4|2182.1|2182.8|2182.5|2182.4|2182.1|198
1639428800000|2021-12-13 20:53:20|2182.3|2182|2182.2|2181.9|2182.3|2182|2181.6|2181.3|259
1639428810000|2021-12-13 20:53:30|2182.3|2182|2182.4|2182.1|2182.6|2182.3|2181.8|2181.5|194
1639428820000|2021-12-13 20:53:40|2182.1|2181.8|2182.5|2182.2|2182.6|2182.3|2182.1|2181.8|145
1639428830000|2021-12-13 20:53:50|2182.3|2182|2182.1|2181.8|2182.3|2182|2181.9|2181.6|137
1639428840000|2021-12-13 20:54:00|2182|2181.7|2181.5|2181.2|2182.5|2182.2|2181.4|2181.1|251
1639428850000|2021-12-13 20:54:10|2181.4|2181.1|2182.4|2182.1|2182.8|2182.5|2181.4|2181.1|204
1639428860000|2021-12-13 20:54:20|2182.7|2182.4|2182.5|2182.2|2183|2182.7|2182.2|2181.9|219
1639428870000|2021-12-13 20:54:30|2182.6|2182.3|2182.8|2182.5|2183.3|2183|2182.5|2182.2|171
1639428880000|2021-12-13 20:54:40|2182.4|2182.1|2181.9|2181.6|2182.4|2182.1|2181.6|2181.3|307
1639428890000|2021-12-13 20:54:50|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2181.2|2180.9|169
1639428900000|2021-12-13 20:55:00|2181.4|2181.1|2181.8|2181.5|2182.3|2182|2181.3|2181|407
1639428910000|2021-12-13 20:55:10|2181.7|2181.4|2180.4|2180.1|2181.7|2181.4|2180.4|2180.1|253
1639428920000|2021-12-13 20:55:20|2180.3|2180|2181.4|2181.1|2181.4|2181.1|2180.1|2179.8|410
1639428930000|2021-12-13 20:55:30|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2180.8|2180.5|168
1639428940000|2021-12-13 20:55:40|2181.4|2181.1|2181.1|2180.8|2181.5|2181.2|2180.7|2180.4|180
1639428950000|2021-12-13 20:55:50|2181.2|2180.9|2180.8|2180.5|2181.5|2181.2|2180.4|2180.1|179
1639428960000|2021-12-13 20:56:00|2180.7|2180.4|2180.8|2180.5|2181.1|2180.8|2180.3|2180|185
1639428970000|2021-12-13 20:56:10|2181.1|2180.8|2180.5|2180.2|2181.1|2180.8|2180.5|2180.2|289
1639428980000|2021-12-13 20:56:20|2180.4|2180.1|2181.2|2180.9|2181.2|2180.9|2179.9|2179.6|437
1639428990000|2021-12-13 20:56:30|2181.3|2181|2180.8|2180.5|2181.6|2181.3|2180.7|2180.4|173
1639429000000|2021-12-13 20:56:40|2180.9|2180.6|2181.3|2181|2181.4|2181.1|2180.5|2180.2|218
1639429010000|2021-12-13 20:56:50|2181.6|2181.3|2181.7|2181.4|2182|2181.7|2181.5|2181.2|206
1639429020000|2021-12-13 20:57:00|2181.5|2181.2|2180.5|2180.2|2181.6|2181.3|2180.5|2180.2|284
1639429030000|2021-12-13 20:57:10|2180.4|2180.1|2180.6|2180.3|2180.9|2180.6|2180.4|2180.1|258
1639429040000|2021-12-13 20:57:20|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.3|2180|109
1639429050000|2021-12-13 20:57:30|2180.4|2180.1|2180.1|2179.8|2180.5|2180.2|2179.9|2179.6|651
1639429060000|2021-12-13 20:57:40|2180|2179.7|2179.8|2179.5|2180.1|2179.8|2179.5|2179.2|337
1639429070000|2021-12-13 20:57:50|2179.9|2179.6|2179.7|2179.4|2179.9|2179.6|2179.6|2179.3|158
1639429080000|2021-12-13 20:58:00|2179.8|2179.5|2179.3|2179|2180.1|2179.8|2179.2|2178.9|262
1639429090000|2021-12-13 20:58:10|2179.4|2179.1|2179.1|2178.8|2179.5|2179.2|2179|2178.7|327
1639429100000|2021-12-13 20:58:20|2179.2|2178.9|2180.9|2180.6|2181.3|2181|2179.2|2178.9|385
1639429110000|2021-12-13 20:58:30|2180.5|2180.2|2181.5|2181.2|2181.7|2181.4|2180.1|2179.8|411
1639429120000|2021-12-13 20:58:40|2181.4|2181.1|2181.4|2181.1|2182|2181.7|2181.4|2181.1|415
1639429130000|2021-12-13 20:58:50|2181.5|2181.2|2181.6|2181.3|2182.1|2181.8|2181.5|2181.2|478
1639429140000|2021-12-13 20:59:00|2181.2|2180.9|2180.1|2179.8|2181.3|2181|2180.1|2179.8|759
1639429150000|2021-12-13 20:59:10|2179.9|2179.6|2180.9|2180.6|2181.1|2180.8|2179.9|2179.6|735
1639429160000|2021-12-13 20:59:20|2181|2180.7|2180|2179.7|2181.1|2180.8|2179.9|2179.6|724
1639429170000|2021-12-13 20:59:30|2179.9|2179.6|2180|2179.7|2180.2|2179.9|2179.7|2179.4|891
1639429180000|2021-12-13 20:59:40|2179.9|2179.6|2179.3|2179|2179.9|2179.6|2179.1|2178.8|959
1639429190000|2021-12-13 20:59:50|2178.9|2178.6|2181.3|2181|2181.7|2181.4|2178.9|2178.6|3880
1639429200000|2021-12-13 21:00:00|2180.3|2180|2179.6|2179.3|2181.5|2181.2|2179.6|2179.3|1724
1639429210000|2021-12-13 21:00:10|2179.7|2179.4|2179.6|2179.3|2179.9|2179.6|2179.3|2179|128
1639429220000|2021-12-13 21:00:20|2179.7|2179.4|2180.4|2180.1|2180.5|2180.2|2179.5|2179.2|211
1639429230000|2021-12-13 21:00:30|2180.2|2179.9|2181.1|2180.8|2181.1|2180.8|2180.2|2179.9|260
1639429240000|2021-12-13 21:00:40|2181|2180.7|2181.1|2180.8|2181.2|2180.9|2181|2180.7|103
1639429250000|2021-12-13 21:00:50|2181|2180.7|2180.9|2180.6|2181.2|2180.9|2180.9|2180.6|88
1639429260000|2021-12-13 21:01:00|2181|2180.7|2180.4|2180.1|2181.1|2180.8|2180.4|2180.1|107
1639429270000|2021-12-13 21:01:10|2180.5|2180.2|2179.6|2179.3|2180.6|2180.3|2179.6|2179.3|122
1639429280000|2021-12-13 21:01:20|2179.5|2179.2|2178.6|2178.3|2179.6|2179.3|2178.6|2178.3|137
1639429290000|2021-12-13 21:01:30|2178.7|2178.4|2178.1|2177.8|2178.7|2178.4|2178.1|2177.8|142
1639429300000|2021-12-13 21:01:40|2178.4|2178.1|2178.3|2178|2178.7|2178.4|2178.2|2177.9|97
1639429310000|2021-12-13 21:01:50|2178.2|2177.9|2178.7|2178.4|2179|2178.7|2178.2|2177.9|124
1639429320000|2021-12-13 21:02:00|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.4|2178.1|38
1639429330000|2021-12-13 21:02:10|2178.9|2178.6|2178.2|2177.9|2178.9|2178.6|2178.2|2177.9|32
1639429340000|2021-12-13 21:02:20|2178.3|2178|2178.8|2178.5|2178.9|2178.6|2178.2|2177.9|62
1639429350000|2021-12-13 21:02:30|2178.7|2178.4|2179.5|2179.2|2179.6|2179.3|2178.7|2178.4|103
1639429360000|2021-12-13 21:02:40|2179.4|2179.1|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|49
1639429370000|2021-12-13 21:02:50|2179.4|2179.1|2178.9|2178.6|2179.5|2179.2|2178.8|2178.5|117
1639429380000|2021-12-13 21:03:00|2178.8|2178.5|2178.9|2178.6|2179|2178.7|2178.6|2178.3|34
1639429390000|2021-12-13 21:03:10|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.5|2178.2|42
1639429400000|2021-12-13 21:03:20|2178.8|2178.5|2178.3|2178|2178.9|2178.6|2178.3|2178|75
1639429410000|2021-12-13 21:03:30|2178.2|2177.9|2178.2|2177.9|2178.3|2178|2178.2|2177.9|18
1639429420000|2021-12-13 21:03:40|2178.3|2178|2178.5|2178.2|2178.8|2178.5|2178.3|2178|28
1639429430000|2021-12-13 21:03:50|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.3|2178|57
1639429440000|2021-12-13 21:04:00|2178.3|2178|2178.8|2178.5|2178.8|2178.5|2178.3|2178|23
1639429450000|2021-12-13 21:04:10|2178.9|2178.6|2180.3|2180|2180.3|2180|2178.9|2178.6|76
1639429460000|2021-12-13 21:04:20|2180.4|2180.1|2181.3|2181|2181.3|2181|2180.3|2180|60
1639429470000|2021-12-13 21:04:30|2181.4|2181.1|2180.6|2180.3|2181.5|2181.2|2180.5|2180.2|63
1639429480000|2021-12-13 21:04:40|2180.7|2180.4|2180.4|2180.1|2180.7|2180.4|2179.8|2179.5|65
1639429490000|2021-12-13 21:04:50|2180.5|2180.2|2181.4|2181.1|2181.4|2181.1|2180.5|2180.2|84
1639429500000|2021-12-13 21:05:00|2181.3|2181|2181.5|2181.2|2182.4|2182.1|2181|2180.7|200
1639429510000|2021-12-13 21:05:10|2181.3|2181|2180.4|2180.1|2181.3|2181|2180.2|2179.9|146
1639429520000|2021-12-13 21:05:20|2180.3|2180|2180.7|2180.4|2181.2|2180.9|2180.3|2180|54
1639429530000|2021-12-13 21:05:30|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|45
1639429540000|2021-12-13 21:05:40|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.3|2180|359
1639429550000|2021-12-13 21:05:50|2180.3|2180|2180.5|2180.2|2180.5|2180.2|2180.3|2180|29
1639429560000|2021-12-13 21:06:00|2180.4|2180.1|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|49
1639429570000|2021-12-13 21:06:10|2180.5|2180.2|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|15
1639429580000|2021-12-13 21:06:20|2180.7|2180.4|2181.2|2180.9|2181.2|2180.9|2180.6|2180.3|50
1639429590000|2021-12-13 21:06:30|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2181.1|2180.8|34
1639429600000|2021-12-13 21:06:40|2181|2180.7|2180.7|2180.4|2181.2|2180.9|2180.6|2180.3|24
1639429610000|2021-12-13 21:06:50|2180.5|2180.2|2180.7|2180.4|2180.9|2180.6|2180.5|2180.2|110
1639429620000|2021-12-13 21:07:00|2180.8|2180.5|2181.1|2180.8|2181.2|2180.9|2180.8|2180.5|30
1639429630000|2021-12-13 21:07:10|2181.2|2180.9|2181.7|2181.4|2181.7|2181.4|2181.2|2180.9|49
1639429640000|2021-12-13 21:07:20|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|53
1639429650000|2021-12-13 21:07:30|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.4|2181.1|34
1639429660000|2021-12-13 21:07:40|2181.1|2180.8|2180.7|2180.4|2181.2|2180.9|2180.5|2180.2|49
1639429670000|2021-12-13 21:07:50|2180.8|2180.5|2180.7|2180.4|2180.9|2180.6|2180.6|2180.3|47
1639429680000|2021-12-13 21:08:00|2180.6|2180.3|2180|2179.7|2180.6|2180.3|2179.9|2179.6|35
1639429690000|2021-12-13 21:08:10|2180.3|2180|2181.4|2181.1|2181.4|2181.1|2180.3|2180|23
1639429700000|2021-12-13 21:08:20|2181.3|2181|2181|2180.7|2181.4|2181.1|2181|2180.7|26
1639429710000|2021-12-13 21:08:30|2181.1|2180.8|2181.5|2181.2|2181.6|2181.3|2181.1|2180.8|26
1639429720000|2021-12-13 21:08:40|2181.6|2181.3|2181.2|2180.9|2181.8|2181.5|2181.1|2180.8|35
1639429730000|2021-12-13 21:08:50|2181.7|2181.4|2180.7|2180.4|2181.7|2181.4|2180.7|2180.4|48
1639429740000|2021-12-13 21:09:00|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2181.1|2180.8|30
1639429750000|2021-12-13 21:09:10|2181|2180.7|2181.1|2180.8|2181.2|2180.9|2181|2180.7|10
1639429760000|2021-12-13 21:09:20|2181.2|2180.9|2181.9|2181.6|2182|2181.7|2181.2|2180.9|15
1639429770000|2021-12-13 21:09:30|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|12
1639429780000|2021-12-13 21:09:40|2181.8|2181.5|2182.2|2181.9|2182.4|2182.1|2181.8|2181.5|40
1639429790000|2021-12-13 21:09:50|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|12
1639429800000|2021-12-13 21:10:00|2182.4|2182.1|2181.6|2181.3|2182.4|2182.1|2181.4|2181.1|64
1639429810000|2021-12-13 21:10:10|2181.4|2181.1|2180.8|2180.5|2181.7|2181.4|2180.8|2180.5|62
1639429820000|2021-12-13 21:10:20|2180.9|2180.6|2181|2180.7|2181.2|2180.9|2180.8|2180.5|20
1639429830000|2021-12-13 21:10:30|2181.1|2180.8|2181|2180.7|2181.4|2181.1|2181|2180.7|18
1639429840000|2021-12-13 21:10:40|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2181|2180.7|6
1639429850000|2021-12-13 21:10:50|2181.1|2180.8|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|8
1639429860000|2021-12-13 21:11:00|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|15
1639429870000|2021-12-13 21:11:10|2181.8|2181.5|2181.1|2180.8|2181.9|2181.6|2181.1|2180.8|60
1639429880000|2021-12-13 21:11:20|2181.2|2180.9|2181.3|2181|2181.4|2181.1|2181.1|2180.8|19
1639429890000|2021-12-13 21:11:30|2181.4|2181.1|2181.9|2181.6|2182|2181.7|2181.4|2181.1|6
1639429900000|2021-12-13 21:11:40|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|10
1639429910000|2021-12-13 21:11:50|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|24
1639429920000|2021-12-13 21:12:00|2182.1|2181.8|2182.6|2182.3|2182.6|2182.3|2182.1|2181.8|24
1639429930000|2021-12-13 21:12:10|2182.7|2182.4|2181.6|2181.3|2182.7|2182.4|2181.6|2181.3|27
1639429940000|2021-12-13 21:12:20|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.7|2181.4|14
1639429950000|2021-12-13 21:12:30|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.6|2181.3|52
1639429960000|2021-12-13 21:12:40|2181.9|2181.6|2182.3|2182|2182.3|2182|2181.8|2181.5|8
1639429970000|2021-12-13 21:12:50|2182.4|2182.1|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|38
1639429980000|2021-12-13 21:13:00|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.2|2181.9|24
1639429990000|2021-12-13 21:13:10|||||||||5
1639430000000|2021-12-13 21:13:20|2182.3|2182|2182.3|2182|2182.4|2182.1|2182.3|2182|20
1639430010000|2021-12-13 21:13:30|||||||||3
1639430020000|2021-12-13 21:13:40|2182.2|2181.9|2182.4|2182.1|2182.6|2182.3|2182.2|2181.9|23
1639430030000|2021-12-13 21:13:50|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.4|2182.1|19
1639430040000|2021-12-13 21:14:00|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|30
1639430050000|2021-12-13 21:14:10|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|7
1639430060000|2021-12-13 21:14:20|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.1|2181.8|25
1639430070000|2021-12-13 21:14:30|2182.3|2182|2181.9|2181.6|2182.3|2182|2181.9|2181.6|30
1639430080000|2021-12-13 21:14:40|2181.8|2181.5|2181.5|2181.2|2181.8|2181.5|2181.5|2181.2|24
1639430090000|2021-12-13 21:14:50|2181.4|2181.1|2182.1|2181.8|2182.1|2181.8|2181.3|2181|21
1639430100000|2021-12-13 21:15:00|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|16
1639430110000|2021-12-13 21:15:10|2181.9|2181.6|2181.6|2181.3|2181.9|2181.6|2181.5|2181.2|44
1639430120000|2021-12-13 21:15:20|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|4
1639430130000|2021-12-13 21:15:30|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|14
1639430140000|2021-12-13 21:15:40|2181.6|2181.3|2181.2|2180.9|2181.6|2181.3|2181.2|2180.9|61
1639430150000|2021-12-13 21:15:50|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.1|2180.8|12
1639430160000|2021-12-13 21:16:00|2181.3|2181|2182|2181.7|2182|2181.7|2181.2|2180.9|22
1639430170000|2021-12-13 21:16:10|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.2|2180.9|11
1639430180000|2021-12-13 21:16:20|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|3
1639430190000|2021-12-13 21:16:30|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|35
1639430200000|2021-12-13 21:16:40|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.5|2181.2|12
1639430210000|2021-12-13 21:16:50|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.6|2181.3|14
1639430220000|2021-12-13 21:17:00|2181.6|2181.3|2181.1|2180.8|2181.9|2181.6|2180.9|2180.6|76
1639430230000|2021-12-13 21:17:10|2181.4|2181.1|2181.6|2181.3|2181.7|2181.4|2181.4|2181.1|8
1639430240000|2021-12-13 21:17:20|2181.5|2181.2|2181.1|2180.8|2181.5|2181.2|2181|2180.7|9
1639430250000|2021-12-13 21:17:30|2181.2|2180.9|2181.3|2181|2181.6|2181.3|2181.1|2180.8|13
1639430260000|2021-12-13 21:17:40|2181.1|2180.8|2181.3|2181|2181.4|2181.1|2181.1|2180.8|9
1639430270000|2021-12-13 21:17:50|2181.4|2181.1|2182|2181.7|2182|2181.7|2181.4|2181.1|7
1639430280000|2021-12-13 21:18:00|2182.1|2181.8|2181.8|2181.5|2182.2|2181.9|2181.8|2181.5|9
1639430290000|2021-12-13 21:18:10|2181.9|2181.6|2182.1|2181.8|2182.2|2181.9|2181.9|2181.6|5
1639430300000|2021-12-13 21:18:20|2182|2181.7|2181.9|2181.6|2182.3|2182|2181.9|2181.6|7
1639430310000|2021-12-13 21:18:30|2182|2181.7|2182.5|2182.2|2182.5|2182.2|2182|2181.7|5
1639430320000|2021-12-13 21:18:40|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.3|2182|4
1639430330000|2021-12-13 21:18:50|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.1|2181.8|37
1639430340000|2021-12-13 21:19:00|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|16
1639430350000|2021-12-13 21:19:10|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|4
1639430360000|2021-12-13 21:19:20|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2
1639430370000|2021-12-13 21:19:30|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.5|2182.2|4
1639430380000|2021-12-13 21:19:40|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|4
1639430390000|2021-12-13 21:19:50|2183.1|2182.8|2183.3|2183|2183.3|2183|2183.1|2182.8|28
1639430400000|2021-12-13 21:20:00|2182.7|2182.4|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|30
1639430410000|2021-12-13 21:20:10|2182.4|2182.1|2183|2182.7|2183.1|2182.8|2182.4|2182.1|6
1639430430000|2021-12-13 21:20:30|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1639430440000|2021-12-13 21:20:40|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|2
1639430450000|2021-12-13 21:20:50|2183|2182.7|2182.5|2182.2|2183.1|2182.8|2182.5|2182.2|14
1639430470000|2021-12-13 21:21:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|3
1639430480000|2021-12-13 21:21:20|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2181.9|2181.6|3
1639430490000|2021-12-13 21:21:30|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|4
1639430500000|2021-12-13 21:21:40|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|1
1639430510000|2021-12-13 21:21:50|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|1
1639430520000|2021-12-13 21:22:00|2181.8|2181.5|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|0
1639430530000|2021-12-13 21:22:10|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|3
1639430540000|2021-12-13 21:22:20|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.4|2181.1|7
1639430550000|2021-12-13 21:22:30|||||||||7
1639430560000|2021-12-13 21:22:40|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|6
1639430570000|2021-12-13 21:22:50|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|0
1639430580000|2021-12-13 21:23:00|2181.7|2181.4|2181.8|2181.5|2182.2|2181.9|2181.7|2181.4|1
1639430590000|2021-12-13 21:23:10|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|0
1639430600000|2021-12-13 21:23:20|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|2
1639430620000|2021-12-13 21:23:40|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|0
1639430630000|2021-12-13 21:23:50|||||||||1
1639430640000|2021-12-13 21:24:00|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.4|2181.1|3
1639430650000|2021-12-13 21:24:10|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|0
1639430660000|2021-12-13 21:24:20|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|0
1639430670000|2021-12-13 21:24:30|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|76
1639430700000|2021-12-13 21:25:00|||||||||6
1639430710000|2021-12-13 21:25:10|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|9
1639430720000|2021-12-13 21:25:20|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|0
1639430730000|2021-12-13 21:25:30|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.3|2181|2
1639430740000|2021-12-13 21:25:40|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.3|2181|8
1639430750000|2021-12-13 21:25:50|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|0
1639430760000|2021-12-13 21:26:00|2181.3|2181|2181.3|2181|2181.3|2181|2181.2|2180.9|6
1639430770000|2021-12-13 21:26:10|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|0
1639430780000|2021-12-13 21:26:20|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2181|2180.7|3
1639430790000|2021-12-13 21:26:30|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2181|2180.7|2
1639430800000|2021-12-13 21:26:40|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2181|2180.7|8
1639430820000|2021-12-13 21:27:00|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|10
1639430830000|2021-12-13 21:27:10|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|13
1639430840000|2021-12-13 21:27:20|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|0
1639430860000|2021-12-13 21:27:40|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|4
1639430870000|2021-12-13 21:27:50|2181.8|2181.5|2181.7|2181.4|2181.9|2181.6|2181.7|2181.4|1
1639430880000|2021-12-13 21:28:00|2182.3|2182|2182.3|2182|2182.4|2182.1|2182.2|2181.9|15
1639430890000|2021-12-13 21:28:10|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|1
1639430900000|2021-12-13 21:28:20|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182.1|2181.8|0
1639430940000|2021-12-13 21:29:00|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|0
1639430950000|2021-12-13 21:29:10|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.8|2181.5|0
1639430960000|2021-12-13 21:29:20|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.9|2181.6|0
1639430970000|2021-12-13 21:29:30|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|0
1639430980000|2021-12-13 21:29:40|||||||||1
1639431000000|2021-12-13 21:30:00|2182|2181.7|2182|2181.7|2182|2181.7|2181.9|2181.6|1
1639431010000|2021-12-13 21:30:10|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|9
1639431020000|2021-12-13 21:30:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.2|2181.9|7
1639431030000|2021-12-13 21:30:30|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|0
1639431040000|2021-12-13 21:30:40|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.3|2182|18
1639431050000|2021-12-13 21:30:50|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.1|2181.8|2
1639431060000|2021-12-13 21:31:00|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|0
1639431070000|2021-12-13 21:31:10|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|2
1639431080000|2021-12-13 21:31:20|2182.2|2181.9|2182.3|2182|2182.5|2182.2|2182.2|2181.9|4
1639431090000|2021-12-13 21:31:30|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2
1639431100000|2021-12-13 21:31:40|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|7
1639431110000|2021-12-13 21:31:50|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|41
1639431130000|2021-12-13 21:32:10|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|11
1639431150000|2021-12-13 21:32:30|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|1
1639431160000|2021-12-13 21:32:40|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|8
1639431170000|2021-12-13 21:32:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.3|2182|1
1639431180000|2021-12-13 21:33:00|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.3|2182|1
1639431190000|2021-12-13 21:33:10|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|5
1639431200000|2021-12-13 21:33:20|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|0
1639431210000|2021-12-13 21:33:30|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|1
1639431220000|2021-12-13 21:33:40|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|1
1639431230000|2021-12-13 21:33:50|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1639431240000|2021-12-13 21:34:00|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|1
1639431250000|2021-12-13 21:34:10|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|14
1639431260000|2021-12-13 21:34:20|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|1
1639431270000|2021-12-13 21:34:30|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|1
1639431280000|2021-12-13 21:34:40|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|3
1639431290000|2021-12-13 21:34:50|2182.7|2182.4|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|10
1639431300000|2021-12-13 21:35:00|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|2
1639431310000|2021-12-13 21:35:10|2182.4|2182.1|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|3
1639431320000|2021-12-13 21:35:20|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|1
1639431340000|2021-12-13 21:35:40|2182.6|2182.3|2183|2182.7|2183|2182.7|2182.6|2182.3|25
1639431350000|2021-12-13 21:35:50|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|0
1639431360000|2021-12-13 21:36:00|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|6
1639431370000|2021-12-13 21:36:10|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|26
1639431380000|2021-12-13 21:36:20|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|1
1639431390000|2021-12-13 21:36:30|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1639431400000|2021-12-13 21:36:40|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|5
1639431410000|2021-12-13 21:36:50|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|2
1639431420000|2021-12-13 21:37:00|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1639431430000|2021-12-13 21:37:10|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|1
1639431440000|2021-12-13 21:37:20|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|1
1639431450000|2021-12-13 21:37:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1639431460000|2021-12-13 21:37:40|2182.7|2182.4|2183.2|2182.9|2183.2|2182.9|2182.7|2182.4|12
1639431470000|2021-12-13 21:37:50|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|2
1639431480000|2021-12-13 21:38:00|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|17
1639431500000|2021-12-13 21:38:20|||||||||15
1639431510000|2021-12-13 21:38:30|||||||||11
1639431520000|2021-12-13 21:38:40|||||||||9
1639431530000|2021-12-13 21:38:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|10
1639431540000|2021-12-13 21:39:00|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|3
1639431550000|2021-12-13 21:39:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1639431570000|2021-12-13 21:39:30|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|4
1639431580000|2021-12-13 21:39:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|7
1639431590000|2021-12-13 21:39:50|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|1
1639431600000|2021-12-13 21:40:00|2183.8|2183.5|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|22
1639431610000|2021-12-13 21:40:10|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|4
1639431630000|2021-12-13 21:40:30|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.8|2183.5|2
1639431640000|2021-12-13 21:40:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|5
1639431650000|2021-12-13 21:40:50|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|3
1639431660000|2021-12-13 21:41:00|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|3
1639431690000|2021-12-13 21:41:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1639431700000|2021-12-13 21:41:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1639431710000|2021-12-13 21:41:50|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|8
1639431720000|2021-12-13 21:42:00|2184|2183.7|2184|2183.7|2184.1|2183.8|2184|2183.7|5
1639431730000|2021-12-13 21:42:10|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|15
1639431740000|2021-12-13 21:42:20|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1639431750000|2021-12-13 21:42:30|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|9
1639431760000|2021-12-13 21:42:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1639431770000|2021-12-13 21:42:50|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|3
1639431780000|2021-12-13 21:43:00|2183.8|2183.5|2183.9|2183.6|2184|2183.7|2183.8|2183.5|2
1639431800000|2021-12-13 21:43:20|||||||||1
1639431810000|2021-12-13 21:43:30|2184|2183.7|2184|2183.7|2184|2183.7|2183.8|2183.5|37
1639431830000|2021-12-13 21:43:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|7
1639431840000|2021-12-13 21:44:00|||||||||3
1639431850000|2021-12-13 21:44:10|2184|2183.7|2184|2183.7|2184.1|2183.8|2184|2183.7|4
1639431860000|2021-12-13 21:44:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1639431870000|2021-12-13 21:44:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|5
1639431880000|2021-12-13 21:44:40|2184.3|2184|2184|2183.7|2184.3|2184|2184|2183.7|7
1639431890000|2021-12-13 21:44:50|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|0
1639431900000|2021-12-13 21:45:00|2184.1|2183.8|2184.6|2184.3|2184.6|2184.3|2184.1|2183.8|15
1639431910000|2021-12-13 21:45:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|15
1639431920000|2021-12-13 21:45:20|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|0
1639431930000|2021-12-13 21:45:30|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.5|2184.2|9
1639431940000|2021-12-13 21:45:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|3
1639431950000|2021-12-13 21:45:50|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|12
1639431960000|2021-12-13 21:46:00|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|4
1639431970000|2021-12-13 21:46:10|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.8|2184.5|2
1639432000000|2021-12-13 21:46:40|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|13
1639432010000|2021-12-13 21:46:50|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|2
1639432020000|2021-12-13 21:47:00|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|7
1639432030000|2021-12-13 21:47:10|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|12
1639432040000|2021-12-13 21:47:20|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|4
1639432050000|2021-12-13 21:47:30|||||||||1
1639432060000|2021-12-13 21:47:40|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|12
1639432070000|2021-12-13 21:47:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1639432080000|2021-12-13 21:48:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2
1639432090000|2021-12-13 21:48:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|9
1639432100000|2021-12-13 21:48:20|2185.4|2185.1|2185|2184.7|2185.6|2185.3|2185|2184.7|21
1639432110000|2021-12-13 21:48:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1639432120000|2021-12-13 21:48:40|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.1|2184.8|2
1639432130000|2021-12-13 21:48:50|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1639432140000|2021-12-13 21:49:00|2185.3|2185|2185.9|2185.6|2185.9|2185.6|2185.3|2185|27
1639432150000|2021-12-13 21:49:10|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|19
1639432160000|2021-12-13 21:49:20|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|13
1639432170000|2021-12-13 21:49:30|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|26
1639432180000|2021-12-13 21:49:40|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|17
1639432190000|2021-12-13 21:49:50|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|7
1639432200000|2021-12-13 21:50:00|2186.3|2186|2185.8|2185.5|2186.3|2186|2185.8|2185.5|17
1639432230000|2021-12-13 21:50:30|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|4
1639432240000|2021-12-13 21:50:40|||||||||2
1639432250000|2021-12-13 21:50:50|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|26
1639432260000|2021-12-13 21:51:00|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|1
1639432270000|2021-12-13 21:51:10|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|2
1639432280000|2021-12-13 21:51:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|3
1639432290000|2021-12-13 21:51:30|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1639432300000|2021-12-13 21:51:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|3
1639432310000|2021-12-13 21:51:50|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|0
1639432320000|2021-12-13 21:52:00|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|1
1639432330000|2021-12-13 21:52:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|8
1639432340000|2021-12-13 21:52:20|||||||||1
1639432360000|2021-12-13 21:52:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1639432370000|2021-12-13 21:52:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|11
1639432380000|2021-12-13 21:53:00|2184.6|2184.3|2184.8|2184.5|2185.1|2184.8|2184.6|2184.3|6
1639432390000|2021-12-13 21:53:10|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.7|2184.4|7
1639432400000|2021-12-13 21:53:20|||||||||2
1639432410000|2021-12-13 21:53:30|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|6
1639432420000|2021-12-13 21:53:40|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|1
1639432430000|2021-12-13 21:53:50|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|4
1639432440000|2021-12-13 21:54:00|2184.7|2184.4|2184.8|2184.5|2184.9|2184.6|2184.6|2184.3|7
1639432460000|2021-12-13 21:54:20|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|2
1639432470000|2021-12-13 21:54:30|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|0
1639432480000|2021-12-13 21:54:40|2184.8|2184.5|2184.9|2184.6|2185|2184.7|2184.8|2184.5|11
1639432500000|2021-12-13 21:55:00|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|7
1639432510000|2021-12-13 21:55:10|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|3
1639432530000|2021-12-13 21:55:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1639432540000|2021-12-13 21:55:40|||||||||1
1639432550000|2021-12-13 21:55:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|3
1639432560000|2021-12-13 21:56:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|105
1639432570000|2021-12-13 21:56:10|2185|2184.7|2184.7|2184.4|2185|2184.7|2184.7|2184.4|4
1639432580000|2021-12-13 21:56:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|4
1639432590000|2021-12-13 21:56:30|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|4
1639432610000|2021-12-13 21:56:50|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|1
1639432620000|2021-12-13 21:57:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|9
1639432630000|2021-12-13 21:57:10|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|1
1639432640000|2021-12-13 21:57:20|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|0
1639432650000|2021-12-13 21:57:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|6
1639432660000|2021-12-13 21:57:40|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|1
1639432670000|2021-12-13 21:57:50|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|1
1639432680000|2021-12-13 21:58:00|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|8
1639432690000|2021-12-13 21:58:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1639432700000|2021-12-13 21:58:20|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|6
1639432710000|2021-12-13 21:58:30|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|1
1639432720000|2021-12-13 21:58:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|5
1639432730000|2021-12-13 21:58:50|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|0
1639432740000|2021-12-13 21:59:00|||||||||6
1639432750000|2021-12-13 21:59:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|3
1639432760000|2021-12-13 21:59:20|||||||||5
1639432770000|2021-12-13 21:59:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|5
1639432780000|2021-12-13 21:59:40|2184.9|2184.6|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|3
1639432790000|2021-12-13 21:59:50|2184.7|2184.4|2184.7|2183.9|2184.7|2184.4|2184.1|2183.8|35
1639433100000|2021-12-13 22:05:00|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1639433110000|2021-12-13 22:05:10|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1639433160000|2021-12-13 22:06:00|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1639433190000|2021-12-13 22:06:30|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1639433200000|2021-12-13 22:06:40|2184.4|2183.6|2184.3|2183.5|2184.4|2183.6|2184.3|2183.5|0
1639433210000|2021-12-13 22:06:50|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1639433220000|2021-12-13 22:07:00|2184.4|2183.6|2184.5|2183.7|2184.5|2183.7|2184.3|2183.5|0
1639433450000|2021-12-13 22:10:50|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1639433470000|2021-12-13 22:11:10|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1639433600000|2021-12-13 22:13:20|2184.7|2183.9|2184.7|2183.9|2184.7|2183.9|2184.7|2183.9|0
1639433960000|2021-12-13 22:19:20|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1639434090000|2021-12-13 22:21:30|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1639434260000|2021-12-13 22:24:20|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1639434330000|2021-12-13 22:25:30|2184.7|2183.9|2184.7|2183.9|2184.7|2183.9|2184.7|2183.9|0
1639434370000|2021-12-13 22:26:10|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1639434600000|2021-12-13 22:30:00|2184.5|2183.7|2184.6|2183.8|2184.6|2183.8|2184.5|2183.7|0
1639434610000|2021-12-13 22:30:10|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1639434690000|2021-12-13 22:31:30|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1639434700000|2021-12-13 22:31:40|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1639434790000|2021-12-13 22:33:10|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1639434830000|2021-12-13 22:33:50|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1639434860000|2021-12-13 22:34:20|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1639434880000|2021-12-13 22:34:40|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1639434990000|2021-12-13 22:36:30|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1639435000000|2021-12-13 22:36:40|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1639435020000|2021-12-13 22:37:00|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1639435050000|2021-12-13 22:37:30|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1639435070000|2021-12-13 22:37:50|2184.5|2183.7|2184.1|2183.3|2184.5|2183.7|2184.1|2183.3|0
1639435080000|2021-12-13 22:38:00|2184.2|2183.4|2184.4|2183.6|2184.4|2183.6|2184.2|2183.4|0
1639435100000|2021-12-13 22:38:20|2184.2|2183.4|2184.1|2183.3|2184.2|2183.4|2184.1|2183.3|0
1639435110000|2021-12-13 22:38:30|2184|2183.2|2184|2183.2|2184|2183.2|2184|2183.2|0
1639435120000|2021-12-13 22:38:40|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1639435170000|2021-12-13 22:39:30|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1639435180000|2021-12-13 22:39:40|2184.2|2183.4|2184.1|2183.3|2184.2|2183.4|2184.1|2183.3|0
1639435200000|2021-12-13 22:40:00|2184|2183.2|2184|2183.2|2184|2183.2|2184|2183.2|0
1639435220000|2021-12-13 22:40:20|2183.9|2183.1|2183.9|2183.1|2183.9|2183.1|2183.9|2183.1|0
1639435230000|2021-12-13 22:40:30|2184|2183.2|2183.9|2183.1|2184|2183.2|2183.9|2183.1|0
1639435440000|2021-12-13 22:44:00|2184.2|2183.4|2184.1|2183.3|2184.2|2183.4|2184.1|2183.3|0
1639435480000|2021-12-13 22:44:40|2184.2|2183.4|2184.1|2183.3|2184.2|2183.4|2184.1|2183.3|0
1639435540000|2021-12-13 22:45:40|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1639435560000|2021-12-13 22:46:00|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1639435570000|2021-12-13 22:46:10|2184|2183.2|2184|2183.2|2184|2183.2|2184|2183.2|0
1639435590000|2021-12-13 22:46:30|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1639435620000|2021-12-13 22:47:00|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.2|2183.4|0
1639435630000|2021-12-13 22:47:10|2184.2|2183.4|2184.3|2183.5|2184.3|2183.5|2184.2|2183.4|0
1639435650000|2021-12-13 22:47:30|2184.2|2183.4|2184.3|2183.5|2184.3|2183.5|2184.2|2183.4|0
1639435700000|2021-12-13 22:48:20|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1639435760000|2021-12-13 22:49:20|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1639435840000|2021-12-13 22:50:40|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1639435850000|2021-12-13 22:50:50|2184.1|2183.3|2184.1|2183.3|2184.1|2183.3|2184.1|2183.3|0
1639435900000|2021-12-13 22:51:40|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1639435910000|2021-12-13 22:51:50|2184.1|2183.3|2184.1|2183.3|2184.1|2183.3|2184.1|2183.3|0
1639436120000|2021-12-13 22:55:20|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1639436230000|2021-12-13 22:57:10|2184.3|2183.5|2184.2|2183.4|2184.3|2183.5|2184.2|2183.4|0
1639436240000|2021-12-13 22:57:20|2184.3|2183.5|2184.1|2183.3|2184.3|2183.5|2184.1|2183.3|0
1639436250000|2021-12-13 22:57:30|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1639436360000|2021-12-13 22:59:20|2184.1|2183.3|2184.3|2183.5|2184.3|2183.5|2184.1|2183.3|0
1639436370000|2021-12-13 22:59:30|2184.4|2183.6|2184.3|2183.5|2184.4|2183.6|2184.3|2183.5|0
1639436380000|2021-12-13 22:59:40|2184.4|2183.6|2184.2|2183.4|2184.4|2183.6|2184.2|2183.4|0
1639436390000|2021-12-13 22:59:50|2184.1|2183.3|2184.1|2183.3|2184.2|2183.4|2184.1|2183.3|0
1639436400000|2021-12-13 23:00:00|2184.2|2183.4|2185.4|2185.1|2185.4|2185.1|2184.1|2183.4|40
1639436410000|2021-12-13 23:00:10|2185.5|2185.2|2184.6|2184.3|2185.5|2185.2|2184.6|2184.3|42
1639436420000|2021-12-13 23:00:20|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|42
1639436430000|2021-12-13 23:00:30|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|3
1639436440000|2021-12-13 23:00:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1639436450000|2021-12-13 23:00:50|2184.4|2184.1|2184.9|2184.6|2185.1|2184.8|2184.4|2184.1|3
1639436460000|2021-12-13 23:01:00|2184.8|2184.5|2185.2|2184.9|2185.3|2185|2184.8|2184.5|16
1639436470000|2021-12-13 23:01:10|2185.1|2184.8|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|4
1639436480000|2021-12-13 23:01:20|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2185.1|2184.8|13
1639436490000|2021-12-13 23:01:30|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|9
1639436500000|2021-12-13 23:01:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|4
1639436510000|2021-12-13 23:01:50|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.1|2184.8|1
1639436520000|2021-12-13 23:02:00|2185.2|2184.9|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|16
1639436530000|2021-12-13 23:02:10|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|33
1639436540000|2021-12-13 23:02:20|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.9|2184.6|20
1639436550000|2021-12-13 23:02:30|2185.4|2185.1|2185.5|2185.2|2185.7|2185.4|2185.3|2185|5
1639436560000|2021-12-13 23:02:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1639436570000|2021-12-13 23:02:50|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|1
1639436580000|2021-12-13 23:03:00|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|5
1639436590000|2021-12-13 23:03:10|2185.9|2185.6|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|7
1639436600000|2021-12-13 23:03:20|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|0
1639436610000|2021-12-13 23:03:30|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.7|2185.4|9
1639436620000|2021-12-13 23:03:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1639436630000|2021-12-13 23:03:50|2185.7|2185.4|2185.8|2185.5|2186|2185.7|2185.7|2185.4|2
1639436640000|2021-12-13 23:04:00|2185.9|2185.6|2186.2|2185.9|2186.3|2186|2185.9|2185.6|6
1639436650000|2021-12-13 23:04:10|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|0
1639436660000|2021-12-13 23:04:20|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1639436670000|2021-12-13 23:04:30|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2186|2185.7|5
1639436690000|2021-12-13 23:04:50|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|3
1639436700000|2021-12-13 23:05:00|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|6
1639436710000|2021-12-13 23:05:10|||||||||23
1639436720000|2021-12-13 23:05:20|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1639436730000|2021-12-13 23:05:30|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|3
1639436760000|2021-12-13 23:06:00|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|10
1639436770000|2021-12-13 23:06:10|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1639436780000|2021-12-13 23:06:20|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|5
1639436790000|2021-12-13 23:06:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|4
1639436800000|2021-12-13 23:06:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1639436810000|2021-12-13 23:06:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1639436820000|2021-12-13 23:07:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|7
1639436830000|2021-12-13 23:07:10|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|18
1639436840000|2021-12-13 23:07:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|6
1639436850000|2021-12-13 23:07:30|2186.3|2186|2186.8|2186.5|2186.8|2186.5|2186.3|2186|8
1639436860000|2021-12-13 23:07:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1639436870000|2021-12-13 23:07:50|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|8
1639436880000|2021-12-13 23:08:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|10
1639436900000|2021-12-13 23:08:20|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|16
1639436910000|2021-12-13 23:08:30|2187.1|2186.8|2186.8|2186.5|2187.3|2187|2186.8|2186.5|19
1639436920000|2021-12-13 23:08:40|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639436930000|2021-12-13 23:08:50|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|6
1639436940000|2021-12-13 23:09:00|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.3|2186|4
1639436950000|2021-12-13 23:09:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|3
1639436960000|2021-12-13 23:09:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2
1639436970000|2021-12-13 23:09:30|2186.8|2186.5|2187|2186.7|2187.2|2186.9|2186.8|2186.5|8
1639436980000|2021-12-13 23:09:40|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|3
1639437000000|2021-12-13 23:10:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|6
1639437010000|2021-12-13 23:10:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|4
1639437020000|2021-12-13 23:10:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|6
1639437040000|2021-12-13 23:10:40|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.7|2186.4|22
1639437050000|2021-12-13 23:10:50|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.4|2186.1|8
1639437060000|2021-12-13 23:11:00|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|4
1639437070000|2021-12-13 23:11:10|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|4
1639437080000|2021-12-13 23:11:20|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|1
1639437090000|2021-12-13 23:11:30|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|2
1639437100000|2021-12-13 23:11:40|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|10
1639437110000|2021-12-13 23:11:50|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|2
1639437120000|2021-12-13 23:12:00|2186.6|2186.3|2186.2|2185.9|2186.8|2186.5|2186.2|2185.9|10
1639437130000|2021-12-13 23:12:10|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|3
1639437140000|2021-12-13 23:12:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|4
1639437160000|2021-12-13 23:12:40|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|4
1639437170000|2021-12-13 23:12:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|37
1639437180000|2021-12-13 23:13:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1639437190000|2021-12-13 23:13:10|2186.5|2186.2|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|23
1639437200000|2021-12-13 23:13:20|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.3|2186|2
1639437210000|2021-12-13 23:13:30|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|0
1639437220000|2021-12-13 23:13:40|2186.5|2186.2|2186.9|2186.6|2187|2186.7|2186.5|2186.2|12
1639437230000|2021-12-13 23:13:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|2
1639437240000|2021-12-13 23:14:00|2186.7|2186.4|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|2
1639437250000|2021-12-13 23:14:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|3
1639437260000|2021-12-13 23:14:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1639437270000|2021-12-13 23:14:30|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|1
1639437280000|2021-12-13 23:14:40|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|3
1639437290000|2021-12-13 23:14:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1639437300000|2021-12-13 23:15:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|5
1639437310000|2021-12-13 23:15:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|3
1639437340000|2021-12-13 23:15:40|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|6
1639437360000|2021-12-13 23:16:00|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639437370000|2021-12-13 23:16:10|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|3
1639437380000|2021-12-13 23:16:20|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.3|2186|3
1639437390000|2021-12-13 23:16:30|2186.3|2186|2186|2185.7|2186.3|2186|2186|2185.7|11
1639437400000|2021-12-13 23:16:40|2185.9|2185.6|2186.4|2186.1|2186.5|2186.2|2185.9|2185.6|4
1639437410000|2021-12-13 23:16:50|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1639437420000|2021-12-13 23:17:00|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1639437430000|2021-12-13 23:17:10|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.6|2185.3|17
1639437440000|2021-12-13 23:17:20|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|1
1639437450000|2021-12-13 23:17:30|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|10
1639437460000|2021-12-13 23:17:40|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|3
1639437470000|2021-12-13 23:17:50|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1639437480000|2021-12-13 23:18:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1639437490000|2021-12-13 23:18:10|2185.7|2185.4|2186.1|2185.8|2186.4|2186.1|2185.7|2185.4|5
1639437500000|2021-12-13 23:18:20|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1639437510000|2021-12-13 23:18:30|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|0
1639437520000|2021-12-13 23:18:40|2186.1|2185.8|2186.3|2186|2186.3|2186|2186|2185.7|0
1639437530000|2021-12-13 23:18:50|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|5
1639437540000|2021-12-13 23:19:00|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|0
1639437560000|2021-12-13 23:19:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|3
1639437570000|2021-12-13 23:19:30|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|6
1639437580000|2021-12-13 23:19:40|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|1
1639437590000|2021-12-13 23:19:50|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|4
1639437600000|2021-12-13 23:20:00|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|3
1639437610000|2021-12-13 23:20:10|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|1
1639437620000|2021-12-13 23:20:20|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|5
1639437630000|2021-12-13 23:20:30|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186|2185.7|1
1639437640000|2021-12-13 23:20:40|2186.5|2186.2|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|0
1639437650000|2021-12-13 23:20:50|2186.6|2186.3|2186.7|2186.4|2186.9|2186.6|2186.6|2186.3|10
1639437660000|2021-12-13 23:21:00|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|0
1639437670000|2021-12-13 23:21:10|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639437680000|2021-12-13 23:21:20|2186.7|2186.4|2186.9|2186.6|2187.1|2186.8|2186.7|2186.4|6
1639437690000|2021-12-13 23:21:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639437700000|2021-12-13 23:21:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639437710000|2021-12-13 23:21:50|2187|2186.7|2187|2186.7|2187|2186.7|2186.8|2186.5|5
1639437720000|2021-12-13 23:22:00|2186.9|2186.6|2186.6|2186.3|2187|2186.7|2186.6|2186.3|2
1639437730000|2021-12-13 23:22:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|1
1639437740000|2021-12-13 23:22:20|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|4
1639437750000|2021-12-13 23:22:30|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.6|2186.3|5
1639437760000|2021-12-13 23:22:40|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639437770000|2021-12-13 23:22:50|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|4
1639437780000|2021-12-13 23:23:00|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|3
1639437790000|2021-12-13 23:23:10|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|0
1639437800000|2021-12-13 23:23:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|6
1639437820000|2021-12-13 23:23:40|2186.6|2186.3|2186.1|2185.8|2186.6|2186.3|2186|2185.7|2
1639437830000|2021-12-13 23:23:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|14
1639437840000|2021-12-13 23:24:00|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|5
1639437850000|2021-12-13 23:24:10|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|0
1639437860000|2021-12-13 23:24:20|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|5
1639437870000|2021-12-13 23:24:30|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1639437890000|2021-12-13 23:24:50|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.3|2186|7
1639437900000|2021-12-13 23:25:00|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|4
1639437910000|2021-12-13 23:25:10|2186.2|2185.9|2186.3|2186|2186.3|2186|2186|2185.7|19
1639437920000|2021-12-13 23:25:20|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|16
1639437930000|2021-12-13 23:25:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|4
1639437940000|2021-12-13 23:25:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|15
1639437950000|2021-12-13 23:25:50|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|41
1639437960000|2021-12-13 23:26:00|2187|2186.7|2187.6|2187.3|2187.6|2187.3|2187|2186.7|19
1639437970000|2021-12-13 23:26:10|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.3|2187|1
1639437980000|2021-12-13 23:26:20|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|3
1639437990000|2021-12-13 23:26:30|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639438000000|2021-12-13 23:26:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639438010000|2021-12-13 23:26:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|3
1639438020000|2021-12-13 23:27:00|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|6
1639438030000|2021-12-13 23:27:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|2
1639438040000|2021-12-13 23:27:20|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.8|2186.5|9
1639438050000|2021-12-13 23:27:30|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.6|2186.3|4
1639438060000|2021-12-13 23:27:40|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.3|2186|3
1639438070000|2021-12-13 23:27:50|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|5
1639438080000|2021-12-13 23:28:00|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|1
1639438090000|2021-12-13 23:28:10|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1639438100000|2021-12-13 23:28:20|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.3|2186|3
1639438110000|2021-12-13 23:28:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1639438120000|2021-12-13 23:28:40|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2186|2185.7|9
1639438130000|2021-12-13 23:28:50|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.8|2185.5|2
1639438140000|2021-12-13 23:29:00|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|1
1639438150000|2021-12-13 23:29:10|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.6|2185.3|4
1639438160000|2021-12-13 23:29:20|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|0
1639438170000|2021-12-13 23:29:30|2186.1|2185.8|2185.6|2185.3|2186.1|2185.8|2185.5|2185.2|10
1639438180000|2021-12-13 23:29:40|2185.7|2185.4|2185|2184.7|2185.7|2185.4|2185|2184.7|7
1639438190000|2021-12-13 23:29:50|2184.9|2184.6|2185.3|2185|2185.6|2185.3|2184.9|2184.6|20
1639438200000|2021-12-13 23:30:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|8
1639438210000|2021-12-13 23:30:10|2185.7|2185.4|2185.9|2185.6|2186|2185.7|2185.7|2185.4|1
1639438220000|2021-12-13 23:30:20|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1639438230000|2021-12-13 23:30:30|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1639438240000|2021-12-13 23:30:40|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|15
1639438250000|2021-12-13 23:30:50|2186.7|2186.4|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|2
1639438260000|2021-12-13 23:31:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1639438280000|2021-12-13 23:31:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1639438290000|2021-12-13 23:31:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1639438300000|2021-12-13 23:31:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1639438310000|2021-12-13 23:31:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1639438330000|2021-12-13 23:32:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|5
1639438340000|2021-12-13 23:32:20|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|9
1639438360000|2021-12-13 23:32:40|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|1
1639438370000|2021-12-13 23:32:50|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|1
1639438380000|2021-12-13 23:33:00|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2186.9|2186.6|1
1639438390000|2021-12-13 23:33:10|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|1
1639438400000|2021-12-13 23:33:20|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.8|2186.5|0
1639438410000|2021-12-13 23:33:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187|2186.7|3
1639438420000|2021-12-13 23:33:40|2187.3|2187|2187.3|2187|2187.3|2187|2186.9|2186.6|17
1639438430000|2021-12-13 23:33:50|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|8
1639438440000|2021-12-13 23:34:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|1
1639438450000|2021-12-13 23:34:10|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|1
1639438460000|2021-12-13 23:34:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|9
1639438470000|2021-12-13 23:34:30|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|6
1639438480000|2021-12-13 23:34:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1639438490000|2021-12-13 23:34:50|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|1
1639438500000|2021-12-13 23:35:00|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|8
1639438510000|2021-12-13 23:35:10|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|0
1639438520000|2021-12-13 23:35:20|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|2
1639438530000|2021-12-13 23:35:30|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639438540000|2021-12-13 23:35:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1639438560000|2021-12-13 23:36:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|7
1639438570000|2021-12-13 23:36:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|10
1639438580000|2021-12-13 23:36:20|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|2
1639438590000|2021-12-13 23:36:30|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|7
1639438600000|2021-12-13 23:36:40|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.7|2187.4|8
1639438610000|2021-12-13 23:36:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2
1639438620000|2021-12-13 23:37:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639438630000|2021-12-13 23:37:10|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|3
1639438640000|2021-12-13 23:37:20|||||||||1
1639438650000|2021-12-13 23:37:30|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|14
1639438660000|2021-12-13 23:37:40|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|2
1639438670000|2021-12-13 23:37:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1639438680000|2021-12-13 23:38:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1639438690000|2021-12-13 23:38:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|3
1639438700000|2021-12-13 23:38:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1639438710000|2021-12-13 23:38:30|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639438720000|2021-12-13 23:38:40|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639438740000|2021-12-13 23:39:00|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|7
1639438750000|2021-12-13 23:39:10|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|5
1639438760000|2021-12-13 23:39:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1639438770000|2021-12-13 23:39:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1639438780000|2021-12-13 23:39:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|4
1639438790000|2021-12-13 23:39:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1639438800000|2021-12-13 23:40:00|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|0
1639438810000|2021-12-13 23:40:10|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|3
1639438820000|2021-12-13 23:40:20|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|1
1639438830000|2021-12-13 23:40:30|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|0
1639438840000|2021-12-13 23:40:40|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|0
1639438860000|2021-12-13 23:41:00|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1639438880000|2021-12-13 23:41:20|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|2
1639438890000|2021-12-13 23:41:30|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|1
1639438900000|2021-12-13 23:41:40|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|1
1639438910000|2021-12-13 23:41:50|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639438920000|2021-12-13 23:42:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|6
1639438930000|2021-12-13 23:42:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|8
1639438940000|2021-12-13 23:42:20|||||||||5
1639438970000|2021-12-13 23:42:50|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|1
1639438980000|2021-12-13 23:43:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1639439000000|2021-12-13 23:43:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|3
1639439020000|2021-12-13 23:43:40|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|1
1639439040000|2021-12-13 23:44:00|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|2
1639439050000|2021-12-13 23:44:10|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188|2187.7|6
1639439060000|2021-12-13 23:44:20|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1639439070000|2021-12-13 23:44:30|||||||||6
1639439080000|2021-12-13 23:44:40|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|1
1639439090000|2021-12-13 23:44:50|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|2
1639439100000|2021-12-13 23:45:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|2
1639439110000|2021-12-13 23:45:10|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639439130000|2021-12-13 23:45:30|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|4
1639439140000|2021-12-13 23:45:40|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|1
1639439150000|2021-12-13 23:45:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|3
1639439160000|2021-12-13 23:46:00|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|2
1639439170000|2021-12-13 23:46:10|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639439180000|2021-12-13 23:46:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|2
1639439190000|2021-12-13 23:46:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1639439200000|2021-12-13 23:46:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1639439210000|2021-12-13 23:46:50|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1639439220000|2021-12-13 23:47:00|||||||||1
1639439230000|2021-12-13 23:47:10|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|6
1639439240000|2021-12-13 23:47:20|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|128
1639439250000|2021-12-13 23:47:30|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|0
1639439270000|2021-12-13 23:47:50|2187.9|2187.6|2187.2|2186.9|2187.9|2187.6|2187.2|2186.9|28
1639439280000|2021-12-13 23:48:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1639439290000|2021-12-13 23:48:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|4
1639439310000|2021-12-13 23:48:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|1
1639439320000|2021-12-13 23:48:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639439330000|2021-12-13 23:48:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1639439350000|2021-12-13 23:49:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1639439360000|2021-12-13 23:49:20|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1639439370000|2021-12-13 23:49:30|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639439380000|2021-12-13 23:49:40|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|1
1639439390000|2021-12-13 23:49:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1639439400000|2021-12-13 23:50:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|3
1639439410000|2021-12-13 23:50:10|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|1
1639439420000|2021-12-13 23:50:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639439440000|2021-12-13 23:50:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1639439450000|2021-12-13 23:50:50|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639439460000|2021-12-13 23:51:00|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|1
1639439480000|2021-12-13 23:51:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639439490000|2021-12-13 23:51:30|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|1
1639439520000|2021-12-13 23:52:00|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1639439530000|2021-12-13 23:52:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|2
1639439540000|2021-12-13 23:52:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639439550000|2021-12-13 23:52:30|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639439570000|2021-12-13 23:52:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639439580000|2021-12-13 23:53:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|3
1639439590000|2021-12-13 23:53:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1639439600000|2021-12-13 23:53:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|1
1639439610000|2021-12-13 23:53:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2
1639439620000|2021-12-13 23:53:40|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.1|2185.8|33
1639439630000|2021-12-13 23:53:50|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|6
1639439640000|2021-12-13 23:54:00|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|1
1639439650000|2021-12-13 23:54:10|2187.1|2186.8|2187.3|2187|2187.4|2187.1|2187.1|2186.8|5
1639439700000|2021-12-13 23:55:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|3
1639439720000|2021-12-13 23:55:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|3
1639439730000|2021-12-13 23:55:30|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1639439740000|2021-12-13 23:55:40|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639439750000|2021-12-13 23:55:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639439760000|2021-12-13 23:56:00|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|1
1639439770000|2021-12-13 23:56:10|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1639439790000|2021-12-13 23:56:30|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|3
1639439800000|2021-12-13 23:56:40|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|6
1639439810000|2021-12-13 23:56:50|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|1
1639439820000|2021-12-13 23:57:00|||||||||2
1639439830000|2021-12-13 23:57:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|1
1639439860000|2021-12-13 23:57:40|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|0
1639439870000|2021-12-13 23:57:50|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|11
1639439880000|2021-12-13 23:58:00|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|10
1639439890000|2021-12-13 23:58:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|1
1639439900000|2021-12-13 23:58:20|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|1
1639439910000|2021-12-13 23:58:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1639439930000|2021-12-13 23:58:50|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|6
1639439940000|2021-12-13 23:59:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1639439970000|2021-12-13 23:59:30|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1639439990000|2021-12-13 23:59:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|1
1639440000000|2021-12-14 00:00:00|2188|2187.7|2188.7|2188.4|2188.8|2188.5|2187.9|2187.6|48
1639440010000|2021-12-14 00:00:10|2188.3|2188|2188.6|2188.3|2188.6|2188.3|2188.3|2188|12
1639440020000|2021-12-14 00:00:20|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|4
1639440030000|2021-12-14 00:00:30|2189|2188.7|2189.3|2189|2189.5|2189.2|2189|2188.7|4
1639440040000|2021-12-14 00:00:40|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.9|2188.6|3
1639440050000|2021-12-14 00:00:50|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|5
1639440060000|2021-12-14 00:01:00|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.3|2189|0
1639440070000|2021-12-14 00:01:10|2189.4|2189.1|2188.9|2188.6|2189.5|2189.2|2188.9|2188.6|7
1639440080000|2021-12-14 00:01:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1639440090000|2021-12-14 00:01:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1639440100000|2021-12-14 00:01:40|2189|2188.7|2189.3|2189|2189.3|2189|2188.9|2188.6|5
1639440110000|2021-12-14 00:01:50|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|0
1639440120000|2021-12-14 00:02:00|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.3|2189|0
1639440130000|2021-12-14 00:02:10|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.3|2189|6
1639440140000|2021-12-14 00:02:20|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|1
1639440150000|2021-12-14 00:02:30|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|0
1639440160000|2021-12-14 00:02:40|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.4|2189.1|5
1639440170000|2021-12-14 00:02:50|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|5
1639440180000|2021-12-14 00:03:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639440190000|2021-12-14 00:03:10|2189.8|2189.5|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|6
1639440200000|2021-12-14 00:03:20|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|6
1639440210000|2021-12-14 00:03:30|2189.5|2189.2|2189.9|2189.6|2190|2189.7|2189.5|2189.2|3
1639440220000|2021-12-14 00:03:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.8|2189.5|7
1639440230000|2021-12-14 00:03:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|3
1639440240000|2021-12-14 00:04:00|2189.8|2189.5|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|11
1639440250000|2021-12-14 00:04:10|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.8|2189.5|3
1639440260000|2021-12-14 00:04:20|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|7
1639440270000|2021-12-14 00:04:30|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|36
1639440280000|2021-12-14 00:04:40|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|4
1639440290000|2021-12-14 00:04:50|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|0
1639440300000|2021-12-14 00:05:00|2190.1|2189.8|2190.1|2189.8|2190.3|2190|2190.1|2189.8|7
1639440310000|2021-12-14 00:05:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|4
1639440320000|2021-12-14 00:05:20|2190|2189.7|2189.7|2189.4|2190|2189.7|2189.7|2189.4|7
1639440330000|2021-12-14 00:05:30|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|12
1639440340000|2021-12-14 00:05:40|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|1
1639440360000|2021-12-14 00:06:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639440390000|2021-12-14 00:06:30|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|0
1639440400000|2021-12-14 00:06:40|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|2
1639440410000|2021-12-14 00:06:50|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|1
1639440420000|2021-12-14 00:07:00|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|2
1639440440000|2021-12-14 00:07:20|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|0
1639440450000|2021-12-14 00:07:30|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|1
1639440460000|2021-12-14 00:07:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1639440480000|2021-12-14 00:08:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|1
1639440490000|2021-12-14 00:08:10|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|1
1639440500000|2021-12-14 00:08:20|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639440510000|2021-12-14 00:08:30|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.9|2188.6|0
1639440520000|2021-12-14 00:08:40|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|0
1639440530000|2021-12-14 00:08:50|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|3
1639440540000|2021-12-14 00:09:00|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|5
1639440550000|2021-12-14 00:09:10|||||||||19
1639440560000|2021-12-14 00:09:20|||||||||32
1639440570000|2021-12-14 00:09:30|||||||||10
1639440580000|2021-12-14 00:09:40|||||||||2
1639440590000|2021-12-14 00:09:50|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639440600000|2021-12-14 00:10:00|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.3|2189|7
1639440610000|2021-12-14 00:10:10|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|0
1639440620000|2021-12-14 00:10:20|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|5
1639440630000|2021-12-14 00:10:30|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|1
1639440650000|2021-12-14 00:10:50|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|1
1639440660000|2021-12-14 00:11:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|0
1639440670000|2021-12-14 00:11:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|0
1639440680000|2021-12-14 00:11:20|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|0
1639440690000|2021-12-14 00:11:30|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|5
1639440700000|2021-12-14 00:11:40|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|1
1639440710000|2021-12-14 00:11:50|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|2
1639440720000|2021-12-14 00:12:00|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|0
1639440730000|2021-12-14 00:12:10|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|0
1639440740000|2021-12-14 00:12:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|0
1639440750000|2021-12-14 00:12:30|2190.3|2190|2189.2|2188.9|2190.5|2190.2|2189.2|2188.9|41
1639440760000|2021-12-14 00:12:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639440770000|2021-12-14 00:12:50|2189.2|2188.9|2189.7|2189.4|2189.7|2189.4|2189.2|2188.9|5
1639440780000|2021-12-14 00:13:00|2189.5|2189.2|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|2
1639440790000|2021-12-14 00:13:10|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|0
1639440800000|2021-12-14 00:13:20|2189.4|2189.1|2189.8|2189.5|2189.8|2189.5|2189.3|2189|3
1639440810000|2021-12-14 00:13:30|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|2
1639440820000|2021-12-14 00:13:40|2190.2|2189.9|2189.6|2189.3|2190.2|2189.9|2189.6|2189.3|16
1639440830000|2021-12-14 00:13:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|3
1639440840000|2021-12-14 00:14:00|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2188.9|2188.6|2
1639440850000|2021-12-14 00:14:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639440860000|2021-12-14 00:14:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|2
1639440870000|2021-12-14 00:14:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1639440880000|2021-12-14 00:14:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1639440890000|2021-12-14 00:14:50|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|1
1639440900000|2021-12-14 00:15:00|2189.1|2188.8|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|12
1639440910000|2021-12-14 00:15:10|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|2
1639440920000|2021-12-14 00:15:20|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.9|2188.6|1
1639440930000|2021-12-14 00:15:30|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|2
1639440940000|2021-12-14 00:15:40|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|2
1639440950000|2021-12-14 00:15:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|5
1639440960000|2021-12-14 00:16:00|2189.7|2189.4|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|2
1639440970000|2021-12-14 00:16:10|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639440980000|2021-12-14 00:16:20|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|3
1639440990000|2021-12-14 00:16:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|0
1639441000000|2021-12-14 00:16:40|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|2
1639441010000|2021-12-14 00:16:50|2189.5|2189.2|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|0
1639441020000|2021-12-14 00:17:00|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639441030000|2021-12-14 00:17:10|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|0
1639441040000|2021-12-14 00:17:20|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|1
1639441050000|2021-12-14 00:17:30|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|0
1639441060000|2021-12-14 00:17:40|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639441070000|2021-12-14 00:17:50|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|0
1639441080000|2021-12-14 00:18:00|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|5
1639441090000|2021-12-14 00:18:10|2189.4|2189.1|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|0
1639441120000|2021-12-14 00:18:40|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.8|2189.5|2
1639441140000|2021-12-14 00:19:00|2189.8|2189.5|2189.3|2189|2189.8|2189.5|2189.3|2189|9
1639441150000|2021-12-14 00:19:10|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1639441180000|2021-12-14 00:19:40|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|1
1639441190000|2021-12-14 00:19:50|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|0
1639441200000|2021-12-14 00:20:00|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.3|2189|5
1639441210000|2021-12-14 00:20:10|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|0
1639441220000|2021-12-14 00:20:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1639441240000|2021-12-14 00:20:40|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639441260000|2021-12-14 00:21:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1639441270000|2021-12-14 00:21:10|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2189.3|2189|0
1639441280000|2021-12-14 00:21:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1639441290000|2021-12-14 00:21:30|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2
1639441300000|2021-12-14 00:21:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639441310000|2021-12-14 00:21:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1639441320000|2021-12-14 00:22:00|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|0
1639441330000|2021-12-14 00:22:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1639441340000|2021-12-14 00:22:20|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|1
1639441350000|2021-12-14 00:22:30|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|2
1639441360000|2021-12-14 00:22:40|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.2|2188.9|0
1639441370000|2021-12-14 00:22:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|1
1639441380000|2021-12-14 00:23:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1639441390000|2021-12-14 00:23:10|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.1|2188.8|53
1639441400000|2021-12-14 00:23:20|2189.7|2189.4|2189.2|2188.9|2189.7|2189.4|2189|2188.7|15
1639441410000|2021-12-14 00:23:30|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|1
1639441420000|2021-12-14 00:23:40|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1639441430000|2021-12-14 00:23:50|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639441440000|2021-12-14 00:24:00|2189.2|2188.9|2189.7|2189.4|2189.7|2189.4|2189.2|2188.9|2
1639441450000|2021-12-14 00:24:10|2189.6|2189.3|2189.1|2188.8|2189.7|2189.4|2188.9|2188.6|12
1639441460000|2021-12-14 00:24:20|2189|2188.7|2189|2188.7|2189.1|2188.8|2188.9|2188.6|1
1639441470000|2021-12-14 00:24:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1639441480000|2021-12-14 00:24:40|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1639441490000|2021-12-14 00:24:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1639441500000|2021-12-14 00:25:00|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|3
1639441510000|2021-12-14 00:25:10|2189|2188.7|2189.3|2189|2189.4|2189.1|2189|2188.7|3
1639441520000|2021-12-14 00:25:20|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|0
1639441530000|2021-12-14 00:25:30|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|1
1639441540000|2021-12-14 00:25:40|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2189|2188.7|1
1639441550000|2021-12-14 00:25:50|2189.2|2188.9|2189.8|2189.5|2189.8|2189.5|2189.2|2188.9|1
1639441560000|2021-12-14 00:26:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|1
1639441570000|2021-12-14 00:26:10|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|1
1639441580000|2021-12-14 00:26:20|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|10
1639441590000|2021-12-14 00:26:30|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|1
1639441600000|2021-12-14 00:26:40|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639441620000|2021-12-14 00:27:00|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639441640000|2021-12-14 00:27:20|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|1
1639441650000|2021-12-14 00:27:30|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|1
1639441660000|2021-12-14 00:27:40|2190.1|2189.8|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|1
1639441680000|2021-12-14 00:28:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|3
1639441690000|2021-12-14 00:28:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1639441700000|2021-12-14 00:28:20|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|3
1639441710000|2021-12-14 00:28:30|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|1
1639441730000|2021-12-14 00:28:50|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639441740000|2021-12-14 00:29:00|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|6
1639441750000|2021-12-14 00:29:10|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|3
1639441760000|2021-12-14 00:29:20|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189.2|2188.9|1
1639441770000|2021-12-14 00:29:30|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|3
1639441780000|2021-12-14 00:29:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639441790000|2021-12-14 00:29:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1639441800000|2021-12-14 00:30:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639441810000|2021-12-14 00:30:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|4
1639441830000|2021-12-14 00:30:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639441840000|2021-12-14 00:30:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|4
1639441850000|2021-12-14 00:30:50|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|2
1639441860000|2021-12-14 00:31:00|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|2
1639441870000|2021-12-14 00:31:10|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|10
1639441880000|2021-12-14 00:31:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|1
1639441890000|2021-12-14 00:31:30|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|3
1639441900000|2021-12-14 00:31:40|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|1
1639441910000|2021-12-14 00:31:50|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|0
1639441920000|2021-12-14 00:32:00|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|0
1639441930000|2021-12-14 00:32:10|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|3
1639441940000|2021-12-14 00:32:20|2190|2189.7|2190.1|2189.8|2190.4|2190.1|2190|2189.7|8
1639441950000|2021-12-14 00:32:30|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|0
1639441960000|2021-12-14 00:32:40|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|3
1639441970000|2021-12-14 00:32:50|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|1
1639441980000|2021-12-14 00:33:00|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|0
1639441990000|2021-12-14 00:33:10|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|0
1639442000000|2021-12-14 00:33:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|0
1639442010000|2021-12-14 00:33:30|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|1
1639442020000|2021-12-14 00:33:40|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|0
1639442030000|2021-12-14 00:33:50|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|0
1639442040000|2021-12-14 00:34:00|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|6
1639442060000|2021-12-14 00:34:20|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|1
1639442070000|2021-12-14 00:34:30|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|1
1639442080000|2021-12-14 00:34:40|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|0
1639442090000|2021-12-14 00:34:50|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|0
1639442100000|2021-12-14 00:35:00|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1639442110000|2021-12-14 00:35:10|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|6
1639442120000|2021-12-14 00:35:20|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|0
1639442130000|2021-12-14 00:35:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1639442150000|2021-12-14 00:35:50|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|2
1639442160000|2021-12-14 00:36:00|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|5
1639442180000|2021-12-14 00:36:20|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.8|2189.5|1
1639442190000|2021-12-14 00:36:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1639442200000|2021-12-14 00:36:40|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|0
1639442220000|2021-12-14 00:37:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|0
1639442230000|2021-12-14 00:37:10|2189.5|2189.2|2189.3|2189|2189.6|2189.3|2189.3|2189|3
1639442240000|2021-12-14 00:37:20|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|3
1639442250000|2021-12-14 00:37:30|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|1
1639442260000|2021-12-14 00:37:40|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639442270000|2021-12-14 00:37:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|1
1639442280000|2021-12-14 00:38:00|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|2
1639442310000|2021-12-14 00:38:30|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639442320000|2021-12-14 00:38:40|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639442330000|2021-12-14 00:38:50|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|5
1639442340000|2021-12-14 00:39:00|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.1|2187.8|8
1639442350000|2021-12-14 00:39:10|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1639442360000|2021-12-14 00:39:20|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|3
1639442370000|2021-12-14 00:39:30|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|7
1639442380000|2021-12-14 00:39:40|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.9|2187.6|4
1639442390000|2021-12-14 00:39:50|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|0
1639442400000|2021-12-14 00:40:00|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|15
1639442410000|2021-12-14 00:40:10|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.8|2187.5|1
1639442420000|2021-12-14 00:40:20|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1639442430000|2021-12-14 00:40:30|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.8|2187.5|2
1639442450000|2021-12-14 00:40:50|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.1|2187.8|4
1639442460000|2021-12-14 00:41:00|2188.3|2188|2188.6|2188.3|2188.6|2188.3|2188.3|2188|3
1639442470000|2021-12-14 00:41:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1639442480000|2021-12-14 00:41:20|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1639442490000|2021-12-14 00:41:30|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|1
1639442500000|2021-12-14 00:41:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1639442530000|2021-12-14 00:42:10|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|0
1639442540000|2021-12-14 00:42:20|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639442560000|2021-12-14 00:42:40|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|1
1639442580000|2021-12-14 00:43:00|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|1
1639442590000|2021-12-14 00:43:10|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1639442600000|2021-12-14 00:43:20|2188.7|2188.4|2189.2|2188.9|2189.2|2188.9|2188.7|2188.4|2
1639442610000|2021-12-14 00:43:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639442620000|2021-12-14 00:43:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|2
1639442630000|2021-12-14 00:43:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639442640000|2021-12-14 00:44:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1639442650000|2021-12-14 00:44:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|3
1639442660000|2021-12-14 00:44:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639442670000|2021-12-14 00:44:30|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639442680000|2021-12-14 00:44:40|2189.3|2189|2189.5|2189.2|2189.6|2189.3|2189.3|2189|3
1639442690000|2021-12-14 00:44:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|0
1639442700000|2021-12-14 00:45:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|2
1639442740000|2021-12-14 00:45:40|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|12
1639442750000|2021-12-14 00:45:50|||||||||10
1639442760000|2021-12-14 00:46:00|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|0
1639442770000|2021-12-14 00:46:10|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|2
1639442780000|2021-12-14 00:46:20|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190|2189.7|9
1639442790000|2021-12-14 00:46:30|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|4
1639442800000|2021-12-14 00:46:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1639442820000|2021-12-14 00:47:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|1
1639442830000|2021-12-14 00:47:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2
1639442840000|2021-12-14 00:47:20|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|2
1639442850000|2021-12-14 00:47:30|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|3
1639442860000|2021-12-14 00:47:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|2
1639442870000|2021-12-14 00:47:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1639442890000|2021-12-14 00:48:10|2190.3|2190|2190.4|2190.1|2190.5|2190.2|2190.3|2190|1
1639442920000|2021-12-14 00:48:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|12
1639442930000|2021-12-14 00:48:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1639442940000|2021-12-14 00:49:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.1|2189.8|2
1639442960000|2021-12-14 00:49:20|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|0
1639442970000|2021-12-14 00:49:30|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|2
1639442980000|2021-12-14 00:49:40|||||||||1
1639443000000|2021-12-14 00:50:00|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|3
1639443010000|2021-12-14 00:50:10|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|11
1639443020000|2021-12-14 00:50:20|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|1
1639443030000|2021-12-14 00:50:30|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|2
1639443040000|2021-12-14 00:50:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|12
1639443050000|2021-12-14 00:50:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|5
1639443060000|2021-12-14 00:51:00|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|2
1639443070000|2021-12-14 00:51:10|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|1
1639443080000|2021-12-14 00:51:20|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|2
1639443090000|2021-12-14 00:51:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1639443100000|2021-12-14 00:51:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|0
1639443110000|2021-12-14 00:51:50|2190|2189.7|2189.7|2189.4|2190|2189.7|2189.7|2189.4|4
1639443120000|2021-12-14 00:52:00|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|3
1639443130000|2021-12-14 00:52:10|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|1
1639443140000|2021-12-14 00:52:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1639443150000|2021-12-14 00:52:30|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1639443160000|2021-12-14 00:52:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1639443170000|2021-12-14 00:52:50|2190.1|2189.8|2190.1|2189.8|2190.3|2190|2190.1|2189.8|1
1639443180000|2021-12-14 00:53:00|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|1
1639443190000|2021-12-14 00:53:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1639443200000|2021-12-14 00:53:20|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.8|2189.5|1
1639443220000|2021-12-14 00:53:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1639443230000|2021-12-14 00:53:50|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|0
1639443240000|2021-12-14 00:54:00|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|1
1639443250000|2021-12-14 00:54:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|0
1639443260000|2021-12-14 00:54:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|0
1639443270000|2021-12-14 00:54:30|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.2|2189.9|2
1639443300000|2021-12-14 00:55:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.3|2190|3
1639443310000|2021-12-14 00:55:10|||||||||1
1639443320000|2021-12-14 00:55:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1639443330000|2021-12-14 00:55:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|2
1639443340000|2021-12-14 00:55:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|0
1639443350000|2021-12-14 00:55:50|2190.5|2190.2|2189.7|2189.4|2190.5|2190.2|2189.7|2189.4|8
1639443360000|2021-12-14 00:56:00|2189.8|2189.5|2190|2189.7|2190.1|2189.8|2189.8|2189.5|4
1639443370000|2021-12-14 00:56:10|2189.9|2189.6|2190.7|2190.4|2190.7|2190.4|2189.9|2189.6|5
1639443380000|2021-12-14 00:56:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.3|2190|5
1639443390000|2021-12-14 00:56:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|3
1639443400000|2021-12-14 00:56:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|0
1639443410000|2021-12-14 00:56:50|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|0
1639443420000|2021-12-14 00:57:00|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|0
1639443430000|2021-12-14 00:57:10|2190.2|2189.9|2189.9|2189.6|2190.3|2190|2189.8|2189.5|3
1639443440000|2021-12-14 00:57:20|2190|2189.7|2190|2189.7|2190|2189.7|2189.9|2189.6|0
1639443450000|2021-12-14 00:57:30|2189.9|2189.6|2190|2189.7|2190.2|2189.9|2189.9|2189.6|1
1639443460000|2021-12-14 00:57:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|0
1639443470000|2021-12-14 00:57:50|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|1
1639443480000|2021-12-14 00:58:00|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|0
1639443490000|2021-12-14 00:58:10|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|7
1639443500000|2021-12-14 00:58:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1639443510000|2021-12-14 00:58:30|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|7
1639443520000|2021-12-14 00:58:40|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|3
1639443530000|2021-12-14 00:58:50|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|14
1639443540000|2021-12-14 00:59:00|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|14
1639443570000|2021-12-14 00:59:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|1
1639443580000|2021-12-14 00:59:40|2190.8|2190.5|2191|2190.7|2191.1|2190.8|2190.8|2190.5|8
1639443590000|2021-12-14 00:59:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|9
1639443600000|2021-12-14 01:00:00|2191.3|2191|2191.9|2191.6|2191.9|2191.6|2191.3|2191|18
1639443610000|2021-12-14 01:00:10|2192|2191.7|2191.4|2191.1|2192|2191.7|2191.4|2191.1|12
1639443620000|2021-12-14 01:00:20|2191.3|2191|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|0
1639443630000|2021-12-14 01:00:30|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191.3|2191|0
1639443660000|2021-12-14 01:01:00|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1639443670000|2021-12-14 01:01:10|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|8
1639443680000|2021-12-14 01:01:20|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|1
1639443690000|2021-12-14 01:01:30|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|2
1639443700000|2021-12-14 01:01:40|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|1
1639443710000|2021-12-14 01:01:50|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|0
1639443720000|2021-12-14 01:02:00|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1639443730000|2021-12-14 01:02:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1639443740000|2021-12-14 01:02:20|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|1
1639443750000|2021-12-14 01:02:30|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|0
1639443760000|2021-12-14 01:02:40|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1639443770000|2021-12-14 01:02:50|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|3
1639443780000|2021-12-14 01:03:00|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|3
1639443790000|2021-12-14 01:03:10|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.6|2190.3|2
1639443800000|2021-12-14 01:03:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|1
1639443810000|2021-12-14 01:03:30|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1639443820000|2021-12-14 01:03:40|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1639443830000|2021-12-14 01:03:50|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1639443840000|2021-12-14 01:04:00|2190.8|2190.5|2190.9|2190.6|2191|2190.7|2190.7|2190.4|1
1639443850000|2021-12-14 01:04:10|2191.2|2190.9|2191|2190.7|2191.3|2191|2191|2190.7|2
1639443860000|2021-12-14 01:04:20|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.8|2190.5|1
1639443870000|2021-12-14 01:04:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|1
1639443880000|2021-12-14 01:04:40|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1639443920000|2021-12-14 01:05:20|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|0
1639443930000|2021-12-14 01:05:30|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|0
1639443940000|2021-12-14 01:05:40|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|1
1639443960000|2021-12-14 01:06:00|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|0
1639443970000|2021-12-14 01:06:10|2191.2|2190.9|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|0
1639443980000|2021-12-14 01:06:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|1
1639443990000|2021-12-14 01:06:30|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1639444000000|2021-12-14 01:06:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|0
1639444010000|2021-12-14 01:06:50|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|0
1639444020000|2021-12-14 01:07:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1639444030000|2021-12-14 01:07:10|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|0
1639444040000|2021-12-14 01:07:20|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1639444050000|2021-12-14 01:07:30|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|0
1639444060000|2021-12-14 01:07:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1639444070000|2021-12-14 01:07:50|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1639444080000|2021-12-14 01:08:00|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1639444090000|2021-12-14 01:08:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1639444100000|2021-12-14 01:08:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|2
1639444130000|2021-12-14 01:08:50|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.8|2190.5|1
1639444140000|2021-12-14 01:09:00|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|0
1639444150000|2021-12-14 01:09:10|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|0
1639444160000|2021-12-14 01:09:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|0
1639444170000|2021-12-14 01:09:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1639444180000|2021-12-14 01:09:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|2
1639444190000|2021-12-14 01:09:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1639444200000|2021-12-14 01:10:00|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1639444210000|2021-12-14 01:10:10|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.9|2190.6|1
1639444220000|2021-12-14 01:10:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1639444230000|2021-12-14 01:10:30|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1639444250000|2021-12-14 01:10:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|1
1639444260000|2021-12-14 01:11:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|0
1639444290000|2021-12-14 01:11:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1639444300000|2021-12-14 01:11:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|0
1639444320000|2021-12-14 01:12:00|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1639444330000|2021-12-14 01:12:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|3
1639444340000|2021-12-14 01:12:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|3
1639444350000|2021-12-14 01:12:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1639444360000|2021-12-14 01:12:40|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|7
1639444370000|2021-12-14 01:12:50|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2191|2190.7|10
1639444380000|2021-12-14 01:13:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1639444390000|2021-12-14 01:13:10|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|6
1639444400000|2021-12-14 01:13:20|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|2
1639444410000|2021-12-14 01:13:30|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1639444420000|2021-12-14 01:13:40|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|0
1639444430000|2021-12-14 01:13:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|0
1639444440000|2021-12-14 01:14:00|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|28
1639444460000|2021-12-14 01:14:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|0
1639444470000|2021-12-14 01:14:30|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|6
1639444480000|2021-12-14 01:14:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|3
1639444490000|2021-12-14 01:14:50|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|2
1639444500000|2021-12-14 01:15:00|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.7|2190.4|13
1639444510000|2021-12-14 01:15:10|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|1
1639444520000|2021-12-14 01:15:20|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2190.2|2189.9|8
1639444530000|2021-12-14 01:15:30|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|1
1639444540000|2021-12-14 01:15:40|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|1
1639444550000|2021-12-14 01:15:50|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|1
1639444560000|2021-12-14 01:16:00|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.3|2190|9
1639444570000|2021-12-14 01:16:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|3
1639444580000|2021-12-14 01:16:20|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1639444590000|2021-12-14 01:16:30|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1639444600000|2021-12-14 01:16:40|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1639444610000|2021-12-14 01:16:50|2190.5|2190.2|2190.5|2190.2|2190.6|2190.3|2190.4|2190.1|0
1639444620000|2021-12-14 01:17:00|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|2
1639444630000|2021-12-14 01:17:10|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|2
1639444640000|2021-12-14 01:17:20|2190|2189.7|2190|2189.7|2190.1|2189.8|2189.9|2189.6|0
1639444650000|2021-12-14 01:17:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|1
1639444660000|2021-12-14 01:17:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|2
1639444670000|2021-12-14 01:17:50|2189.8|2189.5|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|1
1639444680000|2021-12-14 01:18:00|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1639444690000|2021-12-14 01:18:10|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|3
1639444700000|2021-12-14 01:18:20|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.7|2189.4|2
1639444710000|2021-12-14 01:18:30|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.8|2189.5|5
1639444720000|2021-12-14 01:18:40|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|0
1639444730000|2021-12-14 01:18:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|0
1639444740000|2021-12-14 01:19:00|2190|2189.7|2190|2189.7|2190|2189.7|2189.9|2189.6|0
1639444750000|2021-12-14 01:19:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1639444770000|2021-12-14 01:19:30|||||||||1
1639444800000|2021-12-14 01:20:00|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2190|2189.7|0
1639444810000|2021-12-14 01:20:10|2190|2189.7|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|1
1639444820000|2021-12-14 01:20:20|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|2
1639444830000|2021-12-14 01:20:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|3
1639444860000|2021-12-14 01:21:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|1
1639444870000|2021-12-14 01:21:10|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1639444880000|2021-12-14 01:21:20|2189.6|2189.3|2189.1|2188.8|2189.6|2189.3|2189.1|2188.8|28
1639444890000|2021-12-14 01:21:30|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|4
1639444900000|2021-12-14 01:21:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639444910000|2021-12-14 01:21:50|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|1
1639444920000|2021-12-14 01:22:00|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|3
1639444930000|2021-12-14 01:22:10|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|2
1639444940000|2021-12-14 01:22:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639444950000|2021-12-14 01:22:30|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|4
1639444960000|2021-12-14 01:22:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|8
1639444970000|2021-12-14 01:22:50|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|1
1639445000000|2021-12-14 01:23:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|5
1639445010000|2021-12-14 01:23:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1639445020000|2021-12-14 01:23:40|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639445040000|2021-12-14 01:24:00|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639445050000|2021-12-14 01:24:10|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|4
1639445060000|2021-12-14 01:24:20|||||||||2
1639445070000|2021-12-14 01:24:30|||||||||1
1639445080000|2021-12-14 01:24:40|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|10
1639445090000|2021-12-14 01:24:50|2188.1|2187.8|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|3
1639445100000|2021-12-14 01:25:00|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|9
1639445110000|2021-12-14 01:25:10|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|1
1639445120000|2021-12-14 01:25:20|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|2
1639445130000|2021-12-14 01:25:30|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|5
1639445150000|2021-12-14 01:25:50|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|2
1639445160000|2021-12-14 01:26:00|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|3
1639445170000|2021-12-14 01:26:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1639445180000|2021-12-14 01:26:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|1
1639445190000|2021-12-14 01:26:30|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1639445200000|2021-12-14 01:26:40|2189.1|2188.8|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|19
1639445210000|2021-12-14 01:26:50|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639445220000|2021-12-14 01:27:00|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|0
1639445230000|2021-12-14 01:27:10|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|2
1639445240000|2021-12-14 01:27:20|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639445250000|2021-12-14 01:27:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1639445260000|2021-12-14 01:27:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|0
1639445270000|2021-12-14 01:27:50|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|1
1639445280000|2021-12-14 01:28:00|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|1
1639445290000|2021-12-14 01:28:10|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|2
1639445300000|2021-12-14 01:28:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1639445310000|2021-12-14 01:28:30|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|2
1639445330000|2021-12-14 01:28:50|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1639445340000|2021-12-14 01:29:00|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|1
1639445360000|2021-12-14 01:29:20|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|1
1639445370000|2021-12-14 01:29:30|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|2
1639445380000|2021-12-14 01:29:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|0
1639445390000|2021-12-14 01:29:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639445400000|2021-12-14 01:30:00|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|2
1639445410000|2021-12-14 01:30:10|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|2
1639445420000|2021-12-14 01:30:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|8
1639445430000|2021-12-14 01:30:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|4
1639445440000|2021-12-14 01:30:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|3
1639445450000|2021-12-14 01:30:50|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|0
1639445460000|2021-12-14 01:31:00|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|2
1639445470000|2021-12-14 01:31:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|2
1639445480000|2021-12-14 01:31:20|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|3
1639445500000|2021-12-14 01:31:40|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188.2|2187.9|3
1639445510000|2021-12-14 01:31:50|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|1
1639445520000|2021-12-14 01:32:00|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|3
1639445530000|2021-12-14 01:32:10|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639445540000|2021-12-14 01:32:20|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639445550000|2021-12-14 01:32:30|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639445560000|2021-12-14 01:32:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1639445570000|2021-12-14 01:32:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639445580000|2021-12-14 01:33:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1639445590000|2021-12-14 01:33:10|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|5
1639445600000|2021-12-14 01:33:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|10
1639445610000|2021-12-14 01:33:30|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|1
1639445620000|2021-12-14 01:33:40|2189.4|2189.1|2189.8|2189.5|2189.9|2189.6|2189.4|2189.1|20
1639445630000|2021-12-14 01:33:50|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|1
1639445640000|2021-12-14 01:34:00|2190.1|2189.8|2191|2190.7|2191|2190.7|2190.1|2189.8|10
1639445650000|2021-12-14 01:34:10|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191.1|2190.8|10
1639445660000|2021-12-14 01:34:20|2191.3|2191|2191.4|2191.1|2191.6|2191.3|2191.3|2191|0
1639445670000|2021-12-14 01:34:30|2191.3|2191|2191.1|2190.8|2191.3|2191|2190.9|2190.6|10
1639445680000|2021-12-14 01:34:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|1
1639445690000|2021-12-14 01:34:50|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|4
1639445700000|2021-12-14 01:35:00|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|1
1639445710000|2021-12-14 01:35:10|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1639445720000|2021-12-14 01:35:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1639445730000|2021-12-14 01:35:30|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|2
1639445740000|2021-12-14 01:35:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1639445750000|2021-12-14 01:35:50|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1639445760000|2021-12-14 01:36:00|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1639445770000|2021-12-14 01:36:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1639445780000|2021-12-14 01:36:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|0
1639445790000|2021-12-14 01:36:30|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|0
1639445800000|2021-12-14 01:36:40|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|0
1639445810000|2021-12-14 01:36:50|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.2|2189.9|3
1639445820000|2021-12-14 01:37:00|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|2
1639445830000|2021-12-14 01:37:10|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|1
1639445840000|2021-12-14 01:37:20|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|0
1639445850000|2021-12-14 01:37:30|2190|2189.7|2190|2189.7|2190|2189.7|2189.9|2189.6|2
1639445860000|2021-12-14 01:37:40|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|0
1639445880000|2021-12-14 01:38:00|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|0
1639445890000|2021-12-14 01:38:10|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|0
1639445900000|2021-12-14 01:38:20|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|6
1639445920000|2021-12-14 01:38:40|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1639445930000|2021-12-14 01:38:50|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1639445940000|2021-12-14 01:39:00|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.3|2189|8
1639445950000|2021-12-14 01:39:10|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.1|2188.8|6
1639445960000|2021-12-14 01:39:20|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1639445970000|2021-12-14 01:39:30|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189|2188.7|4
1639445980000|2021-12-14 01:39:40|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2189.3|2189|2
1639445990000|2021-12-14 01:39:50|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639446000000|2021-12-14 01:40:00|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|0
1639446010000|2021-12-14 01:40:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|0
1639446020000|2021-12-14 01:40:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639446040000|2021-12-14 01:40:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1639446050000|2021-12-14 01:40:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1639446060000|2021-12-14 01:41:00|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.9|2188.6|2
1639446070000|2021-12-14 01:41:10|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|2
1639446080000|2021-12-14 01:41:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639446090000|2021-12-14 01:41:30|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1639446100000|2021-12-14 01:41:40|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|3
1639446110000|2021-12-14 01:41:50|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.8|2187.5|2
1639446120000|2021-12-14 01:42:00|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.7|2187.4|0
1639446130000|2021-12-14 01:42:10|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|0
1639446140000|2021-12-14 01:42:20|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|0
1639446150000|2021-12-14 01:42:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1639446160000|2021-12-14 01:42:40|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.9|2187.6|0
1639446180000|2021-12-14 01:43:00|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|0
1639446190000|2021-12-14 01:43:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639446200000|2021-12-14 01:43:20|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639446210000|2021-12-14 01:43:30|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1639446220000|2021-12-14 01:43:40|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1639446240000|2021-12-14 01:44:00|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|1
1639446250000|2021-12-14 01:44:10|2188.6|2188.3|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|0
1639446260000|2021-12-14 01:44:20|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|2
1639446270000|2021-12-14 01:44:30|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.7|2187.4|4
1639446280000|2021-12-14 01:44:40|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|0
1639446290000|2021-12-14 01:44:50|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1639446300000|2021-12-14 01:45:00|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.8|2187.5|1
1639446310000|2021-12-14 01:45:10|2188.1|2187.8|2188.6|2188.3|2188.7|2188.4|2188.1|2187.8|0
1639446320000|2021-12-14 01:45:20|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|0
1639446330000|2021-12-14 01:45:30|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.2|2187.9|5
1639446340000|2021-12-14 01:45:40|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|1
1639446350000|2021-12-14 01:45:50|2188.4|2188.1|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|2
1639446360000|2021-12-14 01:46:00|2188.2|2187.9|2188.5|2188.2|2188.6|2188.3|2188.2|2187.9|0
1639446370000|2021-12-14 01:46:10|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639446380000|2021-12-14 01:46:20|2188.6|2188.3|2188.3|2188|2188.7|2188.4|2188|2187.7|5
1639446390000|2021-12-14 01:46:30|2188.2|2187.9|2187.8|2187.5|2188.3|2188|2187.8|2187.5|5
1639446400000|2021-12-14 01:46:40|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|0
1639446410000|2021-12-14 01:46:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|1
1639446420000|2021-12-14 01:47:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1639446430000|2021-12-14 01:47:10|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2188|2187.7|4
1639446440000|2021-12-14 01:47:20|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1639446450000|2021-12-14 01:47:30|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|1
1639446460000|2021-12-14 01:47:40|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2188|2187.7|5
1639446470000|2021-12-14 01:47:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1639446480000|2021-12-14 01:48:00|2188.1|2187.8|2188.3|2188|2188.5|2188.2|2188.1|2187.8|0
1639446490000|2021-12-14 01:48:10|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|0
1639446500000|2021-12-14 01:48:20|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|1
1639446510000|2021-12-14 01:48:30|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1639446530000|2021-12-14 01:48:50|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|0
1639446540000|2021-12-14 01:49:00|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|0
1639446550000|2021-12-14 01:49:10|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|1
1639446560000|2021-12-14 01:49:20|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639446570000|2021-12-14 01:49:30|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|3
1639446580000|2021-12-14 01:49:40|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|6
1639446590000|2021-12-14 01:49:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639446600000|2021-12-14 01:50:00|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|11
1639446610000|2021-12-14 01:50:10|2187.7|2187.4|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|61
1639446620000|2021-12-14 01:50:20|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|2
1639446630000|2021-12-14 01:50:30|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|2
1639446640000|2021-12-14 01:50:40|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|1
1639446650000|2021-12-14 01:50:50|2188.1|2187.8|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|1
1639446660000|2021-12-14 01:51:00|2188.3|2188|2188.1|2187.8|2188.3|2188|2188|2187.7|0
1639446670000|2021-12-14 01:51:10|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639446680000|2021-12-14 01:51:20|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|2
1639446690000|2021-12-14 01:51:30|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|0
1639446700000|2021-12-14 01:51:40|2188.2|2187.9|2188|2187.7|2188.3|2188|2188|2187.7|1
1639446710000|2021-12-14 01:51:50|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.8|2187.5|0
1639446720000|2021-12-14 01:52:00|2188.1|2187.8|2188.3|2188|2188.3|2188|2188|2187.7|0
1639446730000|2021-12-14 01:52:10|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1639446740000|2021-12-14 01:52:20|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|0
1639446750000|2021-12-14 01:52:30|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188|2187.7|0
1639446760000|2021-12-14 01:52:40|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639446770000|2021-12-14 01:52:50|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|0
1639446780000|2021-12-14 01:53:00|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|2
1639446790000|2021-12-14 01:53:10|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|0
1639446800000|2021-12-14 01:53:20|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639446810000|2021-12-14 01:53:30|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|1
1639446820000|2021-12-14 01:53:40|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639446830000|2021-12-14 01:53:50|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1639446840000|2021-12-14 01:54:00|2188.5|2188.2|2188|2187.7|2188.5|2188.2|2187.9|2187.6|1
1639446850000|2021-12-14 01:54:10|2187.9|2187.6|2188.6|2188.3|2188.7|2188.4|2187.9|2187.6|0
1639446860000|2021-12-14 01:54:20|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|1
1639446870000|2021-12-14 01:54:30|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|0
1639446880000|2021-12-14 01:54:40|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|0
1639446890000|2021-12-14 01:54:50|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|6
1639446900000|2021-12-14 01:55:00|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.1|2187.8|0
1639446910000|2021-12-14 01:55:10|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.7|2187.4|1
1639446920000|2021-12-14 01:55:20|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1639446930000|2021-12-14 01:55:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1639446940000|2021-12-14 01:55:40|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|57
1639446950000|2021-12-14 01:55:50|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|0
1639446960000|2021-12-14 01:56:00|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|1
1639446970000|2021-12-14 01:56:10|2188|2187.7|2188.4|2188.1|2188.5|2188.2|2188|2187.7|0
1639446980000|2021-12-14 01:56:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.1|2187.8|11
1639446990000|2021-12-14 01:56:30|2188.2|2187.9|2188.5|2188.2|2188.6|2188.3|2188.2|2187.9|0
1639447000000|2021-12-14 01:56:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1639447010000|2021-12-14 01:56:50|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|1
1639447020000|2021-12-14 01:57:00|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|1
1639447030000|2021-12-14 01:57:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639447040000|2021-12-14 01:57:20|2188.7|2188.4|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|0
1639447050000|2021-12-14 01:57:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639447060000|2021-12-14 01:57:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1639447070000|2021-12-14 01:57:50|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1639447090000|2021-12-14 01:58:10|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|2
1639447100000|2021-12-14 01:58:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639447110000|2021-12-14 01:58:30|2188.7|2188.4|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|1
1639447120000|2021-12-14 01:58:40|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.3|2188|2
1639447130000|2021-12-14 01:58:50|2188.1|2187.8|2188.4|2188.1|2188.5|2188.2|2188.1|2187.8|1
1639447140000|2021-12-14 01:59:00|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639447150000|2021-12-14 01:59:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|2
1639447160000|2021-12-14 01:59:20|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639447170000|2021-12-14 01:59:30|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|3
1639447180000|2021-12-14 01:59:40|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|0
1639447190000|2021-12-14 01:59:50|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|1
1639447200000|2021-12-14 02:00:00|2188.3|2188|2188.6|2188.3|2188.7|2188.4|2188.2|2187.9|13
1639447210000|2021-12-14 02:00:10|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|0
1639447220000|2021-12-14 02:00:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639447230000|2021-12-14 02:00:30|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639447240000|2021-12-14 02:00:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639447250000|2021-12-14 02:00:50|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.3|2188|0
1639447260000|2021-12-14 02:01:00|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.1|2187.8|2
1639447270000|2021-12-14 02:01:10|2188.5|2188.2|2189.1|2188.8|2189.1|2188.8|2188.5|2188.2|2
1639447280000|2021-12-14 02:01:20|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.8|2188.5|4
1639447290000|2021-12-14 02:01:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639447300000|2021-12-14 02:01:40|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|1
1639447310000|2021-12-14 02:01:50|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639447320000|2021-12-14 02:02:00|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|1
1639447330000|2021-12-14 02:02:10|2189|2188.7|2189|2188.7|2189.1|2188.8|2189|2188.7|0
1639447340000|2021-12-14 02:02:20|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.9|2188.6|0
1639447350000|2021-12-14 02:02:30|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|3
1639447360000|2021-12-14 02:02:40|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|0
1639447370000|2021-12-14 02:02:50|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|1
1639447380000|2021-12-14 02:03:00|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.2|2188.9|1
1639447390000|2021-12-14 02:03:10|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|0
1639447410000|2021-12-14 02:03:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|4
1639447420000|2021-12-14 02:03:40|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|6
1639447440000|2021-12-14 02:04:00|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639447450000|2021-12-14 02:04:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1639447460000|2021-12-14 02:04:20|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|1
1639447470000|2021-12-14 02:04:30|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|6
1639447490000|2021-12-14 02:04:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639447500000|2021-12-14 02:05:00|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|3
1639447510000|2021-12-14 02:05:10|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|1
1639447520000|2021-12-14 02:05:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1639447530000|2021-12-14 02:05:30|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1639447540000|2021-12-14 02:05:40|2188.6|2188.3|2189.3|2189|2189.4|2189.1|2188.6|2188.3|2
1639447550000|2021-12-14 02:05:50|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|0
1639447560000|2021-12-14 02:06:00|2189.2|2188.9|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|1
1639447580000|2021-12-14 02:06:20|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|3
1639447590000|2021-12-14 02:06:30|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|0
1639447600000|2021-12-14 02:06:40|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|0
1639447610000|2021-12-14 02:06:50|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639447620000|2021-12-14 02:07:00|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|0
1639447630000|2021-12-14 02:07:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1639447640000|2021-12-14 02:07:20|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639447650000|2021-12-14 02:07:30|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639447670000|2021-12-14 02:07:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1639447680000|2021-12-14 02:08:00|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|0
1639447690000|2021-12-14 02:08:10|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639447700000|2021-12-14 02:08:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639447710000|2021-12-14 02:08:30|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|1
1639447730000|2021-12-14 02:08:50|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639447740000|2021-12-14 02:09:00|2188.5|2188.2|2188.6|2188.3|2188.8|2188.5|2188.4|2188.1|7
1639447750000|2021-12-14 02:09:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|1
1639447760000|2021-12-14 02:09:20|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1639447770000|2021-12-14 02:09:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1639447780000|2021-12-14 02:09:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639447800000|2021-12-14 02:10:00|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|5
1639447810000|2021-12-14 02:10:10|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1639447820000|2021-12-14 02:10:20|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|2
1639447830000|2021-12-14 02:10:30|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639447860000|2021-12-14 02:11:00|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|4
1639447870000|2021-12-14 02:11:10|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|1
1639447880000|2021-12-14 02:11:20|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188.3|2188|0
1639447890000|2021-12-14 02:11:30|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|0
1639447900000|2021-12-14 02:11:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639447910000|2021-12-14 02:11:50|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1639447920000|2021-12-14 02:12:00|2188.3|2188|2188.3|2188|2188.3|2188|2188|2187.7|6
1639447940000|2021-12-14 02:12:20|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|0
1639447950000|2021-12-14 02:12:30|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|0
1639447960000|2021-12-14 02:12:40|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|2
1639447980000|2021-12-14 02:13:00|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639447990000|2021-12-14 02:13:10|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1639448000000|2021-12-14 02:13:20|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|0
1639448010000|2021-12-14 02:13:30|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639448020000|2021-12-14 02:13:40|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639448030000|2021-12-14 02:13:50|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|1
1639448040000|2021-12-14 02:14:00|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.3|2188|0
1639448050000|2021-12-14 02:14:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1639448060000|2021-12-14 02:14:20|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|0
1639448070000|2021-12-14 02:14:30|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|0
1639448080000|2021-12-14 02:14:40|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1639448090000|2021-12-14 02:14:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639448100000|2021-12-14 02:15:00|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|0
1639448110000|2021-12-14 02:15:10|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1639448120000|2021-12-14 02:15:20|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639448130000|2021-12-14 02:15:30|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639448140000|2021-12-14 02:15:40|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639448150000|2021-12-14 02:15:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1639448160000|2021-12-14 02:16:00|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|0
1639448170000|2021-12-14 02:16:10|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639448180000|2021-12-14 02:16:20|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639448190000|2021-12-14 02:16:30|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639448200000|2021-12-14 02:16:40|2188.4|2188.1|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|0
1639448210000|2021-12-14 02:16:50|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|2
1639448220000|2021-12-14 02:17:00|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.3|2188|1
1639448230000|2021-12-14 02:17:10|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1639448240000|2021-12-14 02:17:20|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.3|2188|1
1639448250000|2021-12-14 02:17:30|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.2|2187.9|0
1639448260000|2021-12-14 02:17:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639448270000|2021-12-14 02:17:50|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.1|2187.8|0
1639448280000|2021-12-14 02:18:00|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188|2187.7|0
1639448290000|2021-12-14 02:18:10|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639448300000|2021-12-14 02:18:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1639448310000|2021-12-14 02:18:30|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|3
1639448320000|2021-12-14 02:18:40|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1639448330000|2021-12-14 02:18:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639448350000|2021-12-14 02:19:10|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|2
1639448360000|2021-12-14 02:19:20|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|2
1639448370000|2021-12-14 02:19:30|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|1
1639448380000|2021-12-14 02:19:40|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|4
1639448390000|2021-12-14 02:19:50|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|2
1639448400000|2021-12-14 02:20:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|1
1639448410000|2021-12-14 02:20:10|2187.6|2187.3|2188.1|2187.8|2188.1|2187.8|2187.5|2187.2|8
1639448420000|2021-12-14 02:20:20|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.8|2187.5|1
1639448430000|2021-12-14 02:20:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1639448460000|2021-12-14 02:21:00|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|1
1639448470000|2021-12-14 02:21:10|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1639448480000|2021-12-14 02:21:20|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|0
1639448490000|2021-12-14 02:21:30|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.9|2187.6|6
1639448500000|2021-12-14 02:21:40|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|1
1639448510000|2021-12-14 02:21:50|2188.3|2188|2188.1|2187.8|2188.3|2188|2188|2187.7|3
1639448520000|2021-12-14 02:22:00|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1639448530000|2021-12-14 02:22:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|3
1639448540000|2021-12-14 02:22:20|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|3
1639448550000|2021-12-14 02:22:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1639448560000|2021-12-14 02:22:40|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|1
1639448570000|2021-12-14 02:22:50|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|2
1639448580000|2021-12-14 02:23:00|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639448590000|2021-12-14 02:23:10|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|1
1639448600000|2021-12-14 02:23:20|||||||||1
1639448610000|2021-12-14 02:23:30|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639448630000|2021-12-14 02:23:50|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639448640000|2021-12-14 02:24:00|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|2
1639448650000|2021-12-14 02:24:10|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1639448660000|2021-12-14 02:24:20|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1639448670000|2021-12-14 02:24:30|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|2
1639448690000|2021-12-14 02:24:50|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1639448700000|2021-12-14 02:25:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|1
1639448710000|2021-12-14 02:25:10|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|0
1639448730000|2021-12-14 02:25:30|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639448740000|2021-12-14 02:25:40|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639448750000|2021-12-14 02:25:50|||||||||1
1639448780000|2021-12-14 02:26:20|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1639448790000|2021-12-14 02:26:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2
1639448800000|2021-12-14 02:26:40|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|1
1639448810000|2021-12-14 02:26:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1639448820000|2021-12-14 02:27:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1639448830000|2021-12-14 02:27:10|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|0
1639448840000|2021-12-14 02:27:20|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.3|2188|0
1639448860000|2021-12-14 02:27:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1639448870000|2021-12-14 02:27:50|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|0
1639448880000|2021-12-14 02:28:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1639448910000|2021-12-14 02:28:30|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1639448930000|2021-12-14 02:28:50|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|1
1639448940000|2021-12-14 02:29:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639448950000|2021-12-14 02:29:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639448960000|2021-12-14 02:29:20|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|2
1639448970000|2021-12-14 02:29:30|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|2
1639448980000|2021-12-14 02:29:40|||||||||2
1639448990000|2021-12-14 02:29:50|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|0
1639449000000|2021-12-14 02:30:00|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|3
1639449010000|2021-12-14 02:30:10|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|18
1639449020000|2021-12-14 02:30:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1639449030000|2021-12-14 02:30:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.1|2186.8|6
1639449040000|2021-12-14 02:30:40|2187.2|2186.9|2187.1|2186.8|2187.3|2187|2187.1|2186.8|0
1639449050000|2021-12-14 02:30:50|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1639449060000|2021-12-14 02:31:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|15
1639449070000|2021-12-14 02:31:10|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639449080000|2021-12-14 02:31:20|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|1
1639449090000|2021-12-14 02:31:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1639449100000|2021-12-14 02:31:40|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1639449110000|2021-12-14 02:31:50|2187.4|2187.1|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|17
1639449120000|2021-12-14 02:32:00|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.3|2187|0
1639449130000|2021-12-14 02:32:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1639449140000|2021-12-14 02:32:20|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|1
1639449150000|2021-12-14 02:32:30|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|2
1639449160000|2021-12-14 02:32:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.2|2187.9|1
1639449170000|2021-12-14 02:32:50|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.3|2188|0
1639449180000|2021-12-14 02:33:00|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639449190000|2021-12-14 02:33:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|2
1639449200000|2021-12-14 02:33:20|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|4
1639449210000|2021-12-14 02:33:30|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639449220000|2021-12-14 02:33:40|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|1
1639449230000|2021-12-14 02:33:50|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|2
1639449240000|2021-12-14 02:34:00|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|1
1639449250000|2021-12-14 02:34:10|||||||||2
1639449270000|2021-12-14 02:34:30|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1639449300000|2021-12-14 02:35:00|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|4
1639449310000|2021-12-14 02:35:10|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639449320000|2021-12-14 02:35:20|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|2
1639449330000|2021-12-14 02:35:30|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|2
1639449340000|2021-12-14 02:35:40|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|0
1639449350000|2021-12-14 02:35:50|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639449360000|2021-12-14 02:36:00|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.3|2188|1
1639449370000|2021-12-14 02:36:10|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.2|2187.9|0
1639449380000|2021-12-14 02:36:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639449390000|2021-12-14 02:36:30|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1639449400000|2021-12-14 02:36:40|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639449410000|2021-12-14 02:36:50|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1639449420000|2021-12-14 02:37:00|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.3|2188|1
1639449450000|2021-12-14 02:37:30|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|2
1639449490000|2021-12-14 02:38:10|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639449500000|2021-12-14 02:38:20|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639449510000|2021-12-14 02:38:30|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639449520000|2021-12-14 02:38:40|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1639449530000|2021-12-14 02:38:50|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1639449540000|2021-12-14 02:39:00|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1639449550000|2021-12-14 02:39:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1639449560000|2021-12-14 02:39:20|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1639449600000|2021-12-14 02:40:00|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1639449610000|2021-12-14 02:40:10|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2188.1|2187.8|5
1639449620000|2021-12-14 02:40:20|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639449630000|2021-12-14 02:40:30|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639449640000|2021-12-14 02:40:40|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639449650000|2021-12-14 02:40:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1639449660000|2021-12-14 02:41:00|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.3|2188|5
1639449670000|2021-12-14 02:41:10|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1639449680000|2021-12-14 02:41:20|2188.3|2188|2188.5|2188.2|2188.6|2188.3|2188.3|2188|0
1639449690000|2021-12-14 02:41:30|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639449700000|2021-12-14 02:41:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1639449710000|2021-12-14 02:41:50|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.3|2188|3
1639449720000|2021-12-14 02:42:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|5
1639449730000|2021-12-14 02:42:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2
1639449740000|2021-12-14 02:42:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|4
1639449750000|2021-12-14 02:42:30|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|3
1639449760000|2021-12-14 02:42:40|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639449770000|2021-12-14 02:42:50|||||||||2
1639449780000|2021-12-14 02:43:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|13
1639449790000|2021-12-14 02:43:10|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|13
1639449800000|2021-12-14 02:43:20|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|2
1639449810000|2021-12-14 02:43:30|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639449820000|2021-12-14 02:43:40|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.8|2188.5|3
1639449840000|2021-12-14 02:44:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1639449850000|2021-12-14 02:44:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1639449860000|2021-12-14 02:44:20|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|2
1639449870000|2021-12-14 02:44:30|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1639449880000|2021-12-14 02:44:40|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1639449900000|2021-12-14 02:45:00|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.1|2188.8|4
1639449910000|2021-12-14 02:45:10|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1639449920000|2021-12-14 02:45:20|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|1
1639449930000|2021-12-14 02:45:30|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639449940000|2021-12-14 02:45:40|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|1
1639449950000|2021-12-14 02:45:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|32
1639449960000|2021-12-14 02:46:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|2
1639449970000|2021-12-14 02:46:10|||||||||1
1639449990000|2021-12-14 02:46:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1639450030000|2021-12-14 02:47:10|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639450040000|2021-12-14 02:47:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639450050000|2021-12-14 02:47:30|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1639450060000|2021-12-14 02:47:40|2189.1|2188.8|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|4
1639450080000|2021-12-14 02:48:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1639450090000|2021-12-14 02:48:10|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639450100000|2021-12-14 02:48:20|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.8|2188.5|3
1639450120000|2021-12-14 02:48:40|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639450140000|2021-12-14 02:49:00|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|4
1639450160000|2021-12-14 02:49:20|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.2|2187.9|2
1639450170000|2021-12-14 02:49:30|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|0
1639450180000|2021-12-14 02:49:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1639450190000|2021-12-14 02:49:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639450200000|2021-12-14 02:50:00|2188.1|2187.8|2188|2187.7|2188.2|2187.9|2188|2187.7|1
1639450210000|2021-12-14 02:50:10|2187.9|2187.6|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|3
1639450220000|2021-12-14 02:50:20|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|2
1639450230000|2021-12-14 02:50:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|0
1639450250000|2021-12-14 02:50:50|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1639450260000|2021-12-14 02:51:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|2
1639450270000|2021-12-14 02:51:10|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1639450280000|2021-12-14 02:51:20|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1639450290000|2021-12-14 02:51:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1639450330000|2021-12-14 02:52:10|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.3|2187|3
1639450350000|2021-12-14 02:52:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639450360000|2021-12-14 02:52:40|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|1
1639450370000|2021-12-14 02:52:50|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639450380000|2021-12-14 02:53:00|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.8|2186.5|1
1639450390000|2021-12-14 02:53:10|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639450400000|2021-12-14 02:53:20|||||||||1
1639450410000|2021-12-14 02:53:30|||||||||1
1639450420000|2021-12-14 02:53:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639450430000|2021-12-14 02:53:50|2186.8|2186.5|2187.3|2187|2187.3|2187|2186.8|2186.5|5
1639450450000|2021-12-14 02:54:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639450460000|2021-12-14 02:54:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639450480000|2021-12-14 02:54:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639450490000|2021-12-14 02:54:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1639450500000|2021-12-14 02:55:00|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|1
1639450510000|2021-12-14 02:55:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|1
1639450520000|2021-12-14 02:55:20|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|1
1639450540000|2021-12-14 02:55:40|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|3
1639450550000|2021-12-14 02:55:50|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639450560000|2021-12-14 02:56:00|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.2|2186.9|1
1639450570000|2021-12-14 02:56:10|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|2
1639450580000|2021-12-14 02:56:20|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639450590000|2021-12-14 02:56:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639450600000|2021-12-14 02:56:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639450610000|2021-12-14 02:56:50|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|1
1639450620000|2021-12-14 02:57:00|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|5
1639450630000|2021-12-14 02:57:10|2187.7|2187.4|2187.6|2187.3|2187.8|2187.5|2187.5|2187.2|2
1639450640000|2021-12-14 02:57:20|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639450650000|2021-12-14 02:57:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639450660000|2021-12-14 02:57:40|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639450670000|2021-12-14 02:57:50|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|2
1639450680000|2021-12-14 02:58:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639450690000|2021-12-14 02:58:10|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|2
1639450700000|2021-12-14 02:58:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639450710000|2021-12-14 02:58:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1639450720000|2021-12-14 02:58:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|4
1639450730000|2021-12-14 02:58:50|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1639450740000|2021-12-14 02:59:00|2187.1|2186.8|2186.6|2186.3|2187.1|2186.8|2186.5|2186.2|10
1639450750000|2021-12-14 02:59:10|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|2
1639450760000|2021-12-14 02:59:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|3
1639450770000|2021-12-14 02:59:30|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639450780000|2021-12-14 02:59:40|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639450790000|2021-12-14 02:59:50|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|3
1639450800000|2021-12-14 03:00:00|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|11
1639450810000|2021-12-14 03:00:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.2|2186.9|0
1639450820000|2021-12-14 03:00:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639450830000|2021-12-14 03:00:30|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639450850000|2021-12-14 03:00:50|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|12
1639450860000|2021-12-14 03:01:00|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|2
1639450870000|2021-12-14 03:01:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639450880000|2021-12-14 03:01:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639450890000|2021-12-14 03:01:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639450900000|2021-12-14 03:01:40|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639450910000|2021-12-14 03:01:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639450920000|2021-12-14 03:02:00|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|0
1639450930000|2021-12-14 03:02:10|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|2
1639450940000|2021-12-14 03:02:20|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639450950000|2021-12-14 03:02:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639450970000|2021-12-14 03:02:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639450980000|2021-12-14 03:03:00|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|4
1639450990000|2021-12-14 03:03:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639451000000|2021-12-14 03:03:20|2187.5|2187.2|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|62
1639451010000|2021-12-14 03:03:30|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|0
1639451020000|2021-12-14 03:03:40|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|2
1639451040000|2021-12-14 03:04:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1639451050000|2021-12-14 03:04:10|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2
1639451100000|2021-12-14 03:05:00|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.3|2187|4
1639451110000|2021-12-14 03:05:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1639451120000|2021-12-14 03:05:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1639451130000|2021-12-14 03:05:30|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1639451140000|2021-12-14 03:05:40|2187.8|2187.5|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|0
1639451150000|2021-12-14 03:05:50|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1639451180000|2021-12-14 03:06:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1639451190000|2021-12-14 03:06:30|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|2
1639451200000|2021-12-14 03:06:40|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639451210000|2021-12-14 03:06:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639451220000|2021-12-14 03:07:00|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.7|2186.4|2
1639451240000|2021-12-14 03:07:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1639451250000|2021-12-14 03:07:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1639451260000|2021-12-14 03:07:40|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639451270000|2021-12-14 03:07:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639451280000|2021-12-14 03:08:00|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|1
1639451300000|2021-12-14 03:08:20|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639451310000|2021-12-14 03:08:30|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639451360000|2021-12-14 03:09:20|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|1
1639451370000|2021-12-14 03:09:30|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1639451390000|2021-12-14 03:09:50|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|0
1639451400000|2021-12-14 03:10:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1639451410000|2021-12-14 03:10:10|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1639451420000|2021-12-14 03:10:20|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1639451430000|2021-12-14 03:10:30|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639451440000|2021-12-14 03:10:40|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|2
1639451460000|2021-12-14 03:11:00|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2187|2186.7|1
1639451470000|2021-12-14 03:11:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639451480000|2021-12-14 03:11:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1639451490000|2021-12-14 03:11:30|2187|2186.7|2187.2|2186.9|2187.3|2187|2187|2186.7|2
1639451500000|2021-12-14 03:11:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1639451510000|2021-12-14 03:11:50|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|0
1639451520000|2021-12-14 03:12:00|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|1
1639451530000|2021-12-14 03:12:10|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|1
1639451550000|2021-12-14 03:12:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1639451560000|2021-12-14 03:12:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1639451570000|2021-12-14 03:12:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1639451580000|2021-12-14 03:13:00|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|1
1639451590000|2021-12-14 03:13:10|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|2
1639451600000|2021-12-14 03:13:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1639451610000|2021-12-14 03:13:30|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|1
1639451620000|2021-12-14 03:13:40|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|0
1639451630000|2021-12-14 03:13:50|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|3
1639451640000|2021-12-14 03:14:00|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1639451650000|2021-12-14 03:14:10|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1639451660000|2021-12-14 03:14:20|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1639451670000|2021-12-14 03:14:30|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1639451680000|2021-12-14 03:14:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1639451690000|2021-12-14 03:14:50|||||||||1
1639451700000|2021-12-14 03:15:00|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|4
1639451710000|2021-12-14 03:15:10|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|3
1639451720000|2021-12-14 03:15:20|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639451730000|2021-12-14 03:15:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1639451740000|2021-12-14 03:15:40|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.8|2187.5|2
1639451750000|2021-12-14 03:15:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639451760000|2021-12-14 03:16:00|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1639451790000|2021-12-14 03:16:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639451800000|2021-12-14 03:16:40|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639451820000|2021-12-14 03:17:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639451830000|2021-12-14 03:17:10|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1639451840000|2021-12-14 03:17:20|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639451850000|2021-12-14 03:17:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1639451860000|2021-12-14 03:17:40|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|1
1639451890000|2021-12-14 03:18:10|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1639451910000|2021-12-14 03:18:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1639451920000|2021-12-14 03:18:40|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188.1|2187.8|1
1639451930000|2021-12-14 03:18:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639451950000|2021-12-14 03:19:10|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|4
1639451960000|2021-12-14 03:19:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1639451980000|2021-12-14 03:19:40|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.1|2187.8|2
1639451990000|2021-12-14 03:19:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1639452000000|2021-12-14 03:20:00|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639452010000|2021-12-14 03:20:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1639452020000|2021-12-14 03:20:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1639452030000|2021-12-14 03:20:30|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639452060000|2021-12-14 03:21:00|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|1
1639452070000|2021-12-14 03:21:10|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|2
1639452080000|2021-12-14 03:21:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2
1639452090000|2021-12-14 03:21:30|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1639452100000|2021-12-14 03:21:40|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|1
1639452110000|2021-12-14 03:21:50|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|1
1639452120000|2021-12-14 03:22:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639452130000|2021-12-14 03:22:10|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1639452150000|2021-12-14 03:22:30|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|2
1639452160000|2021-12-14 03:22:40|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639452170000|2021-12-14 03:22:50|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639452180000|2021-12-14 03:23:00|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|1
1639452190000|2021-12-14 03:23:10|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|0
1639452200000|2021-12-14 03:23:20|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639452210000|2021-12-14 03:23:30|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639452220000|2021-12-14 03:23:40|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639452230000|2021-12-14 03:23:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1639452240000|2021-12-14 03:24:00|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639452250000|2021-12-14 03:24:10|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|4
1639452260000|2021-12-14 03:24:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1639452280000|2021-12-14 03:24:40|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1639452290000|2021-12-14 03:24:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639452300000|2021-12-14 03:25:00|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639452310000|2021-12-14 03:25:10|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.2|2187.9|2
1639452330000|2021-12-14 03:25:30|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1639452350000|2021-12-14 03:25:50|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188.1|2187.8|0
1639452370000|2021-12-14 03:26:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1639452380000|2021-12-14 03:26:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1639452390000|2021-12-14 03:26:30|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639452400000|2021-12-14 03:26:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639452410000|2021-12-14 03:26:50|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1639452420000|2021-12-14 03:27:00|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1639452430000|2021-12-14 03:27:10|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639452440000|2021-12-14 03:27:20|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639452450000|2021-12-14 03:27:30|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639452460000|2021-12-14 03:27:40|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639452480000|2021-12-14 03:28:00|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639452490000|2021-12-14 03:28:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1639452500000|2021-12-14 03:28:20|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639452510000|2021-12-14 03:28:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639452520000|2021-12-14 03:28:40|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639452540000|2021-12-14 03:29:00|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639452570000|2021-12-14 03:29:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1639452580000|2021-12-14 03:29:40|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|1
1639452600000|2021-12-14 03:30:00|2188.4|2188.1|2187.9|2187.6|2188.4|2188.1|2187.9|2187.6|9
1639452610000|2021-12-14 03:30:10|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639452620000|2021-12-14 03:30:20|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.9|2187.6|0
1639452630000|2021-12-14 03:30:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1639452640000|2021-12-14 03:30:40|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|1
1639452650000|2021-12-14 03:30:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639452660000|2021-12-14 03:31:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1639452680000|2021-12-14 03:31:20|2187.8|2187.5|2187.8|2187.5|2188|2187.7|2187.8|2187.5|0
1639452690000|2021-12-14 03:31:30|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|0
1639452700000|2021-12-14 03:31:40|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1639452710000|2021-12-14 03:31:50|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|1
1639452720000|2021-12-14 03:32:00|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188|2187.7|2
1639452730000|2021-12-14 03:32:10|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1639452740000|2021-12-14 03:32:20|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1639452750000|2021-12-14 03:32:30|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1639452760000|2021-12-14 03:32:40|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|1
1639452770000|2021-12-14 03:32:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1639452780000|2021-12-14 03:33:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1639452800000|2021-12-14 03:33:20|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639452810000|2021-12-14 03:33:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1639452860000|2021-12-14 03:34:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1639452870000|2021-12-14 03:34:30|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1639452880000|2021-12-14 03:34:40|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|1
1639452900000|2021-12-14 03:35:00|2187.5|2187.2|2186.8|2186.5|2187.5|2187.2|2186.8|2186.5|9
1639452910000|2021-12-14 03:35:10|2186.9|2186.6|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|4
1639452920000|2021-12-14 03:35:20|2186.8|2186.5|2185.7|2185.4|2186.8|2186.5|2185.5|2185.2|23
1639452930000|2021-12-14 03:35:30|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.8|2185.5|5
1639452940000|2021-12-14 03:35:40|2186.1|2185.8|2186|2185.7|2186.3|2186|2186|2185.7|3
1639452950000|2021-12-14 03:35:50|2185.9|2185.6|2185.4|2185.1|2185.9|2185.6|2185.4|2185.1|0
1639452960000|2021-12-14 03:36:00|2185.5|2185.2|2184.7|2184.4|2185.5|2185.2|2184.7|2184.4|10
1639452970000|2021-12-14 03:36:10|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|5
1639452980000|2021-12-14 03:36:20|2185.2|2184.9|2184.6|2184.3|2185.2|2184.9|2184.6|2184.3|5
1639452990000|2021-12-14 03:36:30|2184.7|2184.4|2184|2183.7|2184.7|2184.4|2183.9|2183.6|15
1639453000000|2021-12-14 03:36:40|2183.9|2183.6|2183.4|2183.1|2184.1|2183.8|2183.4|2183.1|12
1639453010000|2021-12-14 03:36:50|2183.5|2183.2|2182.8|2182.5|2183.5|2183.2|2182.7|2182.4|29
1639453020000|2021-12-14 03:37:00|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.7|2182.4|1
1639453030000|2021-12-14 03:37:10|2183.1|2182.8|2183.7|2183.4|2183.8|2183.5|2183|2182.7|4
1639453040000|2021-12-14 03:37:20|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.3|2183|5
1639453050000|2021-12-14 03:37:30|2183.3|2183|2183.6|2183.3|2183.8|2183.5|2183.3|2183|2
1639453060000|2021-12-14 03:37:40|2183.7|2183.4|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|0
1639453070000|2021-12-14 03:37:50|2183.6|2183.3|2183.5|2183.2|2183.7|2183.4|2183.4|2183.1|1
1639453080000|2021-12-14 03:38:00|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|1
1639453090000|2021-12-14 03:38:10|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|2
1639453100000|2021-12-14 03:38:20|2183.8|2183.5|2184.2|2183.9|2184.4|2184.1|2183.8|2183.5|8
1639453110000|2021-12-14 03:38:30|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.3|2184|7
1639453120000|2021-12-14 03:38:40|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.3|2184|0
1639453130000|2021-12-14 03:38:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.3|2184|1
1639453140000|2021-12-14 03:39:00|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.3|2184|1
1639453150000|2021-12-14 03:39:10|2184.4|2184.1|2184.6|2184.3|2184.7|2184.4|2184.3|2184|1
1639453160000|2021-12-14 03:39:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|0
1639453170000|2021-12-14 03:39:30|2184.6|2184.3|2184.8|2184.5|2184.9|2184.6|2184.6|2184.3|1
1639453180000|2021-12-14 03:39:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1639453190000|2021-12-14 03:39:50|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|1
1639453200000|2021-12-14 03:40:00|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.8|2184.5|3
1639453210000|2021-12-14 03:40:10|2184.9|2184.6|2184.5|2184.2|2185|2184.7|2184.5|2184.2|3
1639453220000|2021-12-14 03:40:20|2184.6|2184.3|2184.7|2184.4|2184.8|2184.5|2184.5|2184.2|8
1639453230000|2021-12-14 03:40:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|0
1639453240000|2021-12-14 03:40:40|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|1
1639453250000|2021-12-14 03:40:50|2184.5|2184.2|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|53
1639453260000|2021-12-14 03:41:00|2184.1|2183.8|2184|2183.7|2184.2|2183.9|2184|2183.7|2
1639453270000|2021-12-14 03:41:10|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.6|2183.3|24
1639453280000|2021-12-14 03:41:20|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|0
1639453290000|2021-12-14 03:41:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1639453300000|2021-12-14 03:41:40|2184.1|2183.8|2184.2|2183.9|2184.3|2184|2184.1|2183.8|3
1639453310000|2021-12-14 03:41:50|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.8|2183.5|1
1639453320000|2021-12-14 03:42:00|2184|2183.7|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|2
1639453330000|2021-12-14 03:42:10|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1639453340000|2021-12-14 03:42:20|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|0
1639453350000|2021-12-14 03:42:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|1
1639453360000|2021-12-14 03:42:40|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|2
1639453370000|2021-12-14 03:42:50|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|1
1639453380000|2021-12-14 03:43:00|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|2
1639453390000|2021-12-14 03:43:10|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|0
1639453400000|2021-12-14 03:43:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1639453410000|2021-12-14 03:43:30|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|0
1639453420000|2021-12-14 03:43:40|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.2|2184.9|2
1639453430000|2021-12-14 03:43:50|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|2
1639453440000|2021-12-14 03:44:00|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1639453450000|2021-12-14 03:44:10|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.2|2184.9|0
1639453460000|2021-12-14 03:44:20|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|1
1639453470000|2021-12-14 03:44:30|||||||||1
1639453480000|2021-12-14 03:44:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1639453490000|2021-12-14 03:44:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1639453500000|2021-12-14 03:45:00|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|2
1639453510000|2021-12-14 03:45:10|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1639453520000|2021-12-14 03:45:20|2184.8|2184.5|2185|2184.7|2185.1|2184.8|2184.8|2184.5|1
1639453530000|2021-12-14 03:45:30|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1639453540000|2021-12-14 03:45:40|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1639453550000|2021-12-14 03:45:50|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.3|2185|0
1639453570000|2021-12-14 03:46:10|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1639453580000|2021-12-14 03:46:20|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.3|2185|14
1639453590000|2021-12-14 03:46:30|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|17
1639453600000|2021-12-14 03:46:40|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1639453610000|2021-12-14 03:46:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1639453620000|2021-12-14 03:47:00|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|0
1639453630000|2021-12-14 03:47:10|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|0
1639453640000|2021-12-14 03:47:20|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|5
1639453650000|2021-12-14 03:47:30|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639453660000|2021-12-14 03:47:40|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639453670000|2021-12-14 03:47:50|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639453680000|2021-12-14 03:48:00|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|0
1639453690000|2021-12-14 03:48:10|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639453730000|2021-12-14 03:48:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.3|2185|0
1639453740000|2021-12-14 03:49:00|||||||||1
1639453750000|2021-12-14 03:49:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639453760000|2021-12-14 03:49:20|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|0
1639453770000|2021-12-14 03:49:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1639453780000|2021-12-14 03:49:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1639453800000|2021-12-14 03:50:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1639453810000|2021-12-14 03:50:10|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1639453820000|2021-12-14 03:50:20|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1639453830000|2021-12-14 03:50:30|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|6
1639453840000|2021-12-14 03:50:40|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|2
1639453850000|2021-12-14 03:50:50|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|5
1639453860000|2021-12-14 03:51:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1639453870000|2021-12-14 03:51:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1639453880000|2021-12-14 03:51:20|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.2|2185.9|0
1639453890000|2021-12-14 03:51:30|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186.1|2185.8|2
1639453900000|2021-12-14 03:51:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1639453910000|2021-12-14 03:51:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1639453920000|2021-12-14 03:52:00|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|1
1639453930000|2021-12-14 03:52:10|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|3
1639453940000|2021-12-14 03:52:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1639453950000|2021-12-14 03:52:30|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1639453960000|2021-12-14 03:52:40|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|2
1639453970000|2021-12-14 03:52:50|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|0
1639453980000|2021-12-14 03:53:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1639453990000|2021-12-14 03:53:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1639454000000|2021-12-14 03:53:20|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|1
1639454010000|2021-12-14 03:53:30|2186.9|2186.6|2187|2186.7|2187.2|2186.9|2186.8|2186.5|3
1639454020000|2021-12-14 03:53:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|7
1639454030000|2021-12-14 03:53:50|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|3
1639454040000|2021-12-14 03:54:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|5
1639454050000|2021-12-14 03:54:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|4
1639454060000|2021-12-14 03:54:20|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|3
1639454070000|2021-12-14 03:54:30|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|4
1639454080000|2021-12-14 03:54:40|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|0
1639454090000|2021-12-14 03:54:50|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.3|2186|1
1639454100000|2021-12-14 03:55:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|1
1639454110000|2021-12-14 03:55:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1639454120000|2021-12-14 03:55:20|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1639454130000|2021-12-14 03:55:30|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1639454140000|2021-12-14 03:55:40|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|11
1639454150000|2021-12-14 03:55:50|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|1
1639454160000|2021-12-14 03:56:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|1
1639454170000|2021-12-14 03:56:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2186.9|2186.6|0
1639454180000|2021-12-14 03:56:20|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639454190000|2021-12-14 03:56:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|4
1639454200000|2021-12-14 03:56:40|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|4
1639454210000|2021-12-14 03:56:50|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639454220000|2021-12-14 03:57:00|2187.1|2186.8|2187.3|2187|2187.3|2187|2187|2186.7|2
1639454230000|2021-12-14 03:57:10|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639454240000|2021-12-14 03:57:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|3
1639454250000|2021-12-14 03:57:30|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|0
1639454270000|2021-12-14 03:57:50|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639454280000|2021-12-14 03:58:00|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187|2186.7|0
1639454290000|2021-12-14 03:58:10|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|5
1639454300000|2021-12-14 03:58:20|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|1
1639454310000|2021-12-14 03:58:30|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639454320000|2021-12-14 03:58:40|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639454330000|2021-12-14 03:58:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639454340000|2021-12-14 03:59:00|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|5
1639454350000|2021-12-14 03:59:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639454370000|2021-12-14 03:59:30|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639454380000|2021-12-14 03:59:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1639454390000|2021-12-14 03:59:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|2
1639454400000|2021-12-14 04:00:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639454410000|2021-12-14 04:00:10|||||||||2
1639454420000|2021-12-14 04:00:20|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|2
1639454430000|2021-12-14 04:00:30|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|2
1639454440000|2021-12-14 04:00:40|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639454450000|2021-12-14 04:00:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639454460000|2021-12-14 04:01:00|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|1
1639454470000|2021-12-14 04:01:10|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|1
1639454480000|2021-12-14 04:01:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639454490000|2021-12-14 04:01:30|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|1
1639454500000|2021-12-14 04:01:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|3
1639454510000|2021-12-14 04:01:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639454520000|2021-12-14 04:02:00|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.2|2186.9|1
1639454540000|2021-12-14 04:02:20|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639454550000|2021-12-14 04:02:30|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2187.1|2186.8|2
1639454560000|2021-12-14 04:02:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639454600000|2021-12-14 04:03:20|||||||||2
1639454610000|2021-12-14 04:03:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1639454620000|2021-12-14 04:03:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1639454630000|2021-12-14 04:03:50|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|2
1639454640000|2021-12-14 04:04:00|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|2
1639454660000|2021-12-14 04:04:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1639454670000|2021-12-14 04:04:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|2
1639454680000|2021-12-14 04:04:40|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639454690000|2021-12-14 04:04:50|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639454700000|2021-12-14 04:05:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1639454710000|2021-12-14 04:05:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639454720000|2021-12-14 04:05:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639454730000|2021-12-14 04:05:30|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639454740000|2021-12-14 04:05:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639454760000|2021-12-14 04:06:00|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|0
1639454770000|2021-12-14 04:06:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|5
1639454780000|2021-12-14 04:06:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639454790000|2021-12-14 04:06:30|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|2
1639454800000|2021-12-14 04:06:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1639454810000|2021-12-14 04:06:50|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|3
1639454820000|2021-12-14 04:07:00|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639454840000|2021-12-14 04:07:20|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|10
1639454850000|2021-12-14 04:07:30|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|5
1639454860000|2021-12-14 04:07:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1639454870000|2021-12-14 04:07:50|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.3|2187|0
1639454880000|2021-12-14 04:08:00|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|4
1639454890000|2021-12-14 04:08:10|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639454900000|2021-12-14 04:08:20|2187.3|2187|2187.3|2187|2187.5|2187.2|2187.3|2187|2
1639454910000|2021-12-14 04:08:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639454920000|2021-12-14 04:08:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639454930000|2021-12-14 04:08:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639454940000|2021-12-14 04:09:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639454950000|2021-12-14 04:09:10|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1639454960000|2021-12-14 04:09:20|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1639454970000|2021-12-14 04:09:30|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639454980000|2021-12-14 04:09:40|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|0
1639454990000|2021-12-14 04:09:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639455000000|2021-12-14 04:10:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639455010000|2021-12-14 04:10:10|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|1
1639455020000|2021-12-14 04:10:20|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.3|2187|3
1639455030000|2021-12-14 04:10:30|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639455040000|2021-12-14 04:10:40|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639455050000|2021-12-14 04:10:50|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.3|2187|2
1639455070000|2021-12-14 04:11:10|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1639455080000|2021-12-14 04:11:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|4
1639455090000|2021-12-14 04:11:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639455100000|2021-12-14 04:11:40|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|3
1639455110000|2021-12-14 04:11:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639455130000|2021-12-14 04:12:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639455140000|2021-12-14 04:12:20|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639455150000|2021-12-14 04:12:30|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|0
1639455160000|2021-12-14 04:12:40|||||||||1
1639455170000|2021-12-14 04:12:50|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639455190000|2021-12-14 04:13:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|6
1639455210000|2021-12-14 04:13:30|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|0
1639455220000|2021-12-14 04:13:40|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639455230000|2021-12-14 04:13:50|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639455240000|2021-12-14 04:14:00|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639455250000|2021-12-14 04:14:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2186.9|2186.6|1
1639455280000|2021-12-14 04:14:40|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639455290000|2021-12-14 04:14:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639455300000|2021-12-14 04:15:00|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|2
1639455310000|2021-12-14 04:15:10|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|3
1639455330000|2021-12-14 04:15:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639455340000|2021-12-14 04:15:40|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639455350000|2021-12-14 04:15:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639455360000|2021-12-14 04:16:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1639455370000|2021-12-14 04:16:10|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.3|2187|0
1639455380000|2021-12-14 04:16:20|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639455390000|2021-12-14 04:16:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639455410000|2021-12-14 04:16:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1639455420000|2021-12-14 04:17:00|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639455430000|2021-12-14 04:17:10|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|4
1639455440000|2021-12-14 04:17:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639455450000|2021-12-14 04:17:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1639455460000|2021-12-14 04:17:40|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639455470000|2021-12-14 04:17:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639455480000|2021-12-14 04:18:00|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|1
1639455530000|2021-12-14 04:18:50|||||||||1
1639455540000|2021-12-14 04:19:00|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|3
1639455560000|2021-12-14 04:19:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1639455570000|2021-12-14 04:19:30|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|2
1639455580000|2021-12-14 04:19:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639455590000|2021-12-14 04:19:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639455600000|2021-12-14 04:20:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639455610000|2021-12-14 04:20:10|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|0
1639455620000|2021-12-14 04:20:20|||||||||2
1639455640000|2021-12-14 04:20:40|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1639455650000|2021-12-14 04:20:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639455660000|2021-12-14 04:21:00|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|1
1639455670000|2021-12-14 04:21:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639455690000|2021-12-14 04:21:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639455700000|2021-12-14 04:21:40|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639455710000|2021-12-14 04:21:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639455720000|2021-12-14 04:22:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.1|2186.8|0
1639455740000|2021-12-14 04:22:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639455750000|2021-12-14 04:22:30|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|0
1639455760000|2021-12-14 04:22:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639455770000|2021-12-14 04:22:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639455780000|2021-12-14 04:23:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639455790000|2021-12-14 04:23:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639455800000|2021-12-14 04:23:20|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639455810000|2021-12-14 04:23:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1639455830000|2021-12-14 04:23:50|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1639455840000|2021-12-14 04:24:00|2187.1|2186.8|2187|2186.7|2187.2|2186.9|2187|2186.7|0
1639455850000|2021-12-14 04:24:10|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|0
1639455890000|2021-12-14 04:24:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639455900000|2021-12-14 04:25:00|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639455910000|2021-12-14 04:25:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639455920000|2021-12-14 04:25:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639455930000|2021-12-14 04:25:30|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.1|2186.8|0
1639455940000|2021-12-14 04:25:40|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639455960000|2021-12-14 04:26:00|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|0
1639455970000|2021-12-14 04:26:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639456020000|2021-12-14 04:27:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639456030000|2021-12-14 04:27:10|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639456040000|2021-12-14 04:27:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639456060000|2021-12-14 04:27:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1639456080000|2021-12-14 04:28:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639456100000|2021-12-14 04:28:20|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|0
1639456120000|2021-12-14 04:28:40|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639456130000|2021-12-14 04:28:50|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.8|2186.5|2
1639456150000|2021-12-14 04:29:10|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|3
1639456160000|2021-12-14 04:29:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|20
1639456170000|2021-12-14 04:29:30|||||||||3
1639456180000|2021-12-14 04:29:40|||||||||2
1639456200000|2021-12-14 04:30:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1639456210000|2021-12-14 04:30:10|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|1
1639456220000|2021-12-14 04:30:20|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639456230000|2021-12-14 04:30:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639456250000|2021-12-14 04:30:50|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1639456270000|2021-12-14 04:31:10|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|2
1639456280000|2021-12-14 04:31:20|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1639456290000|2021-12-14 04:31:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|5
1639456300000|2021-12-14 04:31:40|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1639456310000|2021-12-14 04:31:50|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1639456330000|2021-12-14 04:32:10|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|1
1639456340000|2021-12-14 04:32:20|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|19
1639456350000|2021-12-14 04:32:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.3|2186|1
1639456360000|2021-12-14 04:32:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1639456370000|2021-12-14 04:32:50|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|5
1639456380000|2021-12-14 04:33:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1639456390000|2021-12-14 04:33:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1639456400000|2021-12-14 04:33:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1639456430000|2021-12-14 04:33:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|2
1639456440000|2021-12-14 04:34:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1639456450000|2021-12-14 04:34:10|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1639456460000|2021-12-14 04:34:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639456470000|2021-12-14 04:34:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1639456480000|2021-12-14 04:34:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639456490000|2021-12-14 04:34:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1639456500000|2021-12-14 04:35:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639456520000|2021-12-14 04:35:20|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639456530000|2021-12-14 04:35:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639456540000|2021-12-14 04:35:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1639456560000|2021-12-14 04:36:00|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639456570000|2021-12-14 04:36:10|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|0
1639456580000|2021-12-14 04:36:20|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1639456590000|2021-12-14 04:36:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1639456600000|2021-12-14 04:36:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1639456610000|2021-12-14 04:36:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1639456620000|2021-12-14 04:37:00|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|2
1639456650000|2021-12-14 04:37:30|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|0
1639456660000|2021-12-14 04:37:40|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639456700000|2021-12-14 04:38:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|2
1639456710000|2021-12-14 04:38:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639456720000|2021-12-14 04:38:40|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1639456740000|2021-12-14 04:39:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639456750000|2021-12-14 04:39:10|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639456780000|2021-12-14 04:39:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639456790000|2021-12-14 04:39:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639456820000|2021-12-14 04:40:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639456830000|2021-12-14 04:40:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1639456840000|2021-12-14 04:40:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|10
1639456860000|2021-12-14 04:41:00|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|6
1639456870000|2021-12-14 04:41:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1639456880000|2021-12-14 04:41:20|||||||||14
1639456890000|2021-12-14 04:41:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|12
1639456900000|2021-12-14 04:41:40|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|0
1639456910000|2021-12-14 04:41:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639456930000|2021-12-14 04:42:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639456940000|2021-12-14 04:42:20|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639456950000|2021-12-14 04:42:30|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639456960000|2021-12-14 04:42:40|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1639456980000|2021-12-14 04:43:00|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639457010000|2021-12-14 04:43:30|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|0
1639457030000|2021-12-14 04:43:50|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639457040000|2021-12-14 04:44:00|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1639457050000|2021-12-14 04:44:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639457060000|2021-12-14 04:44:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639457070000|2021-12-14 04:44:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639457080000|2021-12-14 04:44:40|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639457090000|2021-12-14 04:44:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639457100000|2021-12-14 04:45:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639457110000|2021-12-14 04:45:10|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639457120000|2021-12-14 04:45:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639457130000|2021-12-14 04:45:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|2
1639457140000|2021-12-14 04:45:40|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639457150000|2021-12-14 04:45:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639457160000|2021-12-14 04:46:00|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|4
1639457170000|2021-12-14 04:46:10|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|2
1639457210000|2021-12-14 04:46:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1639457220000|2021-12-14 04:47:00|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639457240000|2021-12-14 04:47:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639457250000|2021-12-14 04:47:30|||||||||2
1639457270000|2021-12-14 04:47:50|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|4
1639457280000|2021-12-14 04:48:00|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.2|2186.9|0
1639457290000|2021-12-14 04:48:10|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2187|2186.7|1
1639457300000|2021-12-14 04:48:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639457310000|2021-12-14 04:48:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639457320000|2021-12-14 04:48:40|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|2
1639457360000|2021-12-14 04:49:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639457370000|2021-12-14 04:49:30|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639457380000|2021-12-14 04:49:40|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1639457390000|2021-12-14 04:49:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639457440000|2021-12-14 04:50:40|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639457450000|2021-12-14 04:50:50|2186.7|2186.4|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|3
1639457460000|2021-12-14 04:51:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|2
1639457470000|2021-12-14 04:51:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|2
1639457490000|2021-12-14 04:51:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|2
1639457510000|2021-12-14 04:51:50|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1639457520000|2021-12-14 04:52:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1639457530000|2021-12-14 04:52:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|4
1639457540000|2021-12-14 04:52:20|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1639457560000|2021-12-14 04:52:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|3
1639457570000|2021-12-14 04:52:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639457580000|2021-12-14 04:53:00|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|2
1639457590000|2021-12-14 04:53:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1639457600000|2021-12-14 04:53:20|2185.5|2185.2|2185.6|2185.3|2185.7|2185.4|2185.4|2185.1|3
1639457610000|2021-12-14 04:53:30|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1639457640000|2021-12-14 04:54:00|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1639457650000|2021-12-14 04:54:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1639457660000|2021-12-14 04:54:20|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1639457670000|2021-12-14 04:54:30|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1639457680000|2021-12-14 04:54:40|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|1
1639457690000|2021-12-14 04:54:50|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.2|2184.9|0
1639457700000|2021-12-14 04:55:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639457710000|2021-12-14 04:55:10|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639457720000|2021-12-14 04:55:20|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|1
1639457730000|2021-12-14 04:55:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1639457740000|2021-12-14 04:55:40|2185.3|2185|2185.1|2184.8|2185.3|2185|2185|2184.7|7
1639457750000|2021-12-14 04:55:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|3
1639457760000|2021-12-14 04:56:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1639457770000|2021-12-14 04:56:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1639457780000|2021-12-14 04:56:20|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1639457790000|2021-12-14 04:56:30|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|3
1639457810000|2021-12-14 04:56:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2
1639457820000|2021-12-14 04:57:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639457830000|2021-12-14 04:57:10|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|0
1639457840000|2021-12-14 04:57:20|||||||||1
1639457870000|2021-12-14 04:57:50|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1639457890000|2021-12-14 04:58:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639457900000|2021-12-14 04:58:20|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|1
1639457910000|2021-12-14 04:58:30|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1639457920000|2021-12-14 04:58:40|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1639457940000|2021-12-14 04:59:00|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1639457950000|2021-12-14 04:59:10|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1639457970000|2021-12-14 04:59:30|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1639457980000|2021-12-14 04:59:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639457990000|2021-12-14 04:59:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639458000000|2021-12-14 05:00:00|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1639458010000|2021-12-14 05:00:10|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.9|2185.6|3
1639458040000|2021-12-14 05:00:40|||||||||1
1639458050000|2021-12-14 05:00:50|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|1
1639458060000|2021-12-14 05:01:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1639458070000|2021-12-14 05:01:10|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|1
1639458080000|2021-12-14 05:01:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1639458090000|2021-12-14 05:01:30|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1639458100000|2021-12-14 05:01:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1639458110000|2021-12-14 05:01:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639458120000|2021-12-14 05:02:00|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.6|2185.3|0
1639458130000|2021-12-14 05:02:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639458150000|2021-12-14 05:02:30|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1639458170000|2021-12-14 05:02:50|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|1
1639458180000|2021-12-14 05:03:00|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|1
1639458190000|2021-12-14 05:03:10|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|1
1639458210000|2021-12-14 05:03:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|5
1639458220000|2021-12-14 05:03:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1639458240000|2021-12-14 05:04:00|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|0
1639458250000|2021-12-14 05:04:10|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186|2185.7|0
1639458260000|2021-12-14 05:04:20|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1639458270000|2021-12-14 05:04:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1639458290000|2021-12-14 05:04:50|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1639458300000|2021-12-14 05:05:00|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|0
1639458310000|2021-12-14 05:05:10|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|1
1639458320000|2021-12-14 05:05:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1639458330000|2021-12-14 05:05:30|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.9|2185.6|0
1639458340000|2021-12-14 05:05:40|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1639458350000|2021-12-14 05:05:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639458360000|2021-12-14 05:06:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639458370000|2021-12-14 05:06:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639458390000|2021-12-14 05:06:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639458420000|2021-12-14 05:07:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639458440000|2021-12-14 05:07:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1639458460000|2021-12-14 05:07:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|3
1639458470000|2021-12-14 05:07:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639458530000|2021-12-14 05:08:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639458540000|2021-12-14 05:09:00|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1639458550000|2021-12-14 05:09:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639458560000|2021-12-14 05:09:20|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1639458570000|2021-12-14 05:09:30|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1639458580000|2021-12-14 05:09:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639458590000|2021-12-14 05:09:50|||||||||1
1639458610000|2021-12-14 05:10:10|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|0
1639458620000|2021-12-14 05:10:20|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1639458630000|2021-12-14 05:10:30|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1639458640000|2021-12-14 05:10:40|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1639458650000|2021-12-14 05:10:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1639458660000|2021-12-14 05:11:00|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1639458670000|2021-12-14 05:11:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1639458680000|2021-12-14 05:11:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1639458690000|2021-12-14 05:11:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1639458700000|2021-12-14 05:11:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1639458720000|2021-12-14 05:12:00|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1639458730000|2021-12-14 05:12:10|2185.9|2185.6|2185.7|2185.4|2186|2185.7|2185.7|2185.4|0
1639458740000|2021-12-14 05:12:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639458770000|2021-12-14 05:12:50|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639458780000|2021-12-14 05:13:00|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1639458790000|2021-12-14 05:13:10|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1639458800000|2021-12-14 05:13:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1639458810000|2021-12-14 05:13:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639458840000|2021-12-14 05:14:00|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|1
1639458860000|2021-12-14 05:14:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639458890000|2021-12-14 05:14:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|6
1639458910000|2021-12-14 05:15:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1639458940000|2021-12-14 05:15:40|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|2
1639458950000|2021-12-14 05:15:50|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|2
1639458960000|2021-12-14 05:16:00|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|2
1639458970000|2021-12-14 05:16:10|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|0
1639458980000|2021-12-14 05:16:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|2
1639458990000|2021-12-14 05:16:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|2
1639459000000|2021-12-14 05:16:40|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|2
1639459030000|2021-12-14 05:17:10|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|3
1639459040000|2021-12-14 05:17:20|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1639459050000|2021-12-14 05:17:30|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|4
1639459060000|2021-12-14 05:17:40|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.2|2184.9|0
1639459070000|2021-12-14 05:17:50|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|3
1639459080000|2021-12-14 05:18:00|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185|2184.7|1
1639459100000|2021-12-14 05:18:20|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1639459110000|2021-12-14 05:18:30|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639459120000|2021-12-14 05:18:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|5
1639459150000|2021-12-14 05:19:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1639459160000|2021-12-14 05:19:20|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.1|2184.8|0
1639459170000|2021-12-14 05:19:30|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|0
1639459180000|2021-12-14 05:19:40|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.3|2185|2
1639459190000|2021-12-14 05:19:50|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|0
1639459210000|2021-12-14 05:20:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1639459220000|2021-12-14 05:20:20|||||||||1
1639459230000|2021-12-14 05:20:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639459240000|2021-12-14 05:20:40|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639459260000|2021-12-14 05:21:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1639459270000|2021-12-14 05:21:10|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.3|2185|0
1639459280000|2021-12-14 05:21:20|2185.4|2185.1|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|0
1639459290000|2021-12-14 05:21:30|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1639459300000|2021-12-14 05:21:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1639459310000|2021-12-14 05:21:50|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|1
1639459330000|2021-12-14 05:22:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1639459340000|2021-12-14 05:22:20|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639459350000|2021-12-14 05:22:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1639459410000|2021-12-14 05:23:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1639459420000|2021-12-14 05:23:40|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|2
1639459430000|2021-12-14 05:23:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1639459440000|2021-12-14 05:24:00|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1639459470000|2021-12-14 05:24:30|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1639459490000|2021-12-14 05:24:50|||||||||1
1639459500000|2021-12-14 05:25:00|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1639459510000|2021-12-14 05:25:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1639459530000|2021-12-14 05:25:30|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1639459540000|2021-12-14 05:25:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1639459550000|2021-12-14 05:25:50|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1639459560000|2021-12-14 05:26:00|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1639459570000|2021-12-14 05:26:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1639459580000|2021-12-14 05:26:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1639459590000|2021-12-14 05:26:30|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1639459620000|2021-12-14 05:27:00|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|1
1639459630000|2021-12-14 05:27:10|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1639459640000|2021-12-14 05:27:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639459650000|2021-12-14 05:27:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1639459670000|2021-12-14 05:27:50|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1639459680000|2021-12-14 05:28:00|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1639459700000|2021-12-14 05:28:20|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1639459710000|2021-12-14 05:28:30|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|1
1639459720000|2021-12-14 05:28:40|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1639459730000|2021-12-14 05:28:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1639459740000|2021-12-14 05:29:00|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|0
1639459760000|2021-12-14 05:29:20|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|0
1639459790000|2021-12-14 05:29:50|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|1
1639459820000|2021-12-14 05:30:20|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1639459830000|2021-12-14 05:30:30|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1639459840000|2021-12-14 05:30:40|2186.1|2185.8|2185.7|2185.4|2186.2|2185.9|2185.7|2185.4|0
1639459850000|2021-12-14 05:30:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1639459860000|2021-12-14 05:31:00|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|0
1639459870000|2021-12-14 05:31:10|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|0
1639459880000|2021-12-14 05:31:20|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1639459890000|2021-12-14 05:31:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1639459900000|2021-12-14 05:31:40|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1639459910000|2021-12-14 05:31:50|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|0
1639459920000|2021-12-14 05:32:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639459930000|2021-12-14 05:32:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639459940000|2021-12-14 05:32:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1639459960000|2021-12-14 05:32:40|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1639459970000|2021-12-14 05:32:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1639459980000|2021-12-14 05:33:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1639459990000|2021-12-14 05:33:10|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1639460000000|2021-12-14 05:33:20|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1639460010000|2021-12-14 05:33:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|2
1639460020000|2021-12-14 05:33:40|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.6|2186.3|0
1639460030000|2021-12-14 05:33:50|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639460040000|2021-12-14 05:34:00|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2187|2186.7|1
1639460050000|2021-12-14 05:34:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1639460060000|2021-12-14 05:34:20|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.8|2186.5|0
1639460070000|2021-12-14 05:34:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|16
1639460080000|2021-12-14 05:34:40|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639460090000|2021-12-14 05:34:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639460110000|2021-12-14 05:35:10|2187|2186.7|2187.2|2186.9|2187.3|2187|2187|2186.7|0
1639460120000|2021-12-14 05:35:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639460130000|2021-12-14 05:35:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639460140000|2021-12-14 05:35:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1639460150000|2021-12-14 05:35:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|23
1639460160000|2021-12-14 05:36:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639460170000|2021-12-14 05:36:10|2187|2186.7|2187.2|2186.9|2187.3|2187|2187|2186.7|0
1639460180000|2021-12-14 05:36:20|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639460190000|2021-12-14 05:36:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.3|2187|0
1639460200000|2021-12-14 05:36:40|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|0
1639460210000|2021-12-14 05:36:50|2187.5|2187.2|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|0
1639460220000|2021-12-14 05:37:00|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|0
1639460240000|2021-12-14 05:37:20|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|0
1639460250000|2021-12-14 05:37:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639460260000|2021-12-14 05:37:40|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639460270000|2021-12-14 05:37:50|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639460280000|2021-12-14 05:38:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1639460290000|2021-12-14 05:38:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639460330000|2021-12-14 05:38:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639460340000|2021-12-14 05:39:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639460350000|2021-12-14 05:39:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639460360000|2021-12-14 05:39:20|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|1
1639460370000|2021-12-14 05:39:30|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|2
1639460390000|2021-12-14 05:39:50|2187.3|2187|2187.4|2187.1|2187.7|2187.4|2187.3|2187|2
1639460400000|2021-12-14 05:40:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1639460410000|2021-12-14 05:40:10|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|0
1639460420000|2021-12-14 05:40:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639460430000|2021-12-14 05:40:30|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|1
1639460440000|2021-12-14 05:40:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|3
1639460450000|2021-12-14 05:40:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1639460460000|2021-12-14 05:41:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1639460470000|2021-12-14 05:41:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2
1639460480000|2021-12-14 05:41:20|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1639460490000|2021-12-14 05:41:30|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|1
1639460500000|2021-12-14 05:41:40|2187.9|2187.6|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|6
1639460510000|2021-12-14 05:41:50|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|0
1639460520000|2021-12-14 05:42:00|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187|2186.7|5
1639460530000|2021-12-14 05:42:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|28
1639460540000|2021-12-14 05:42:20|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639460550000|2021-12-14 05:42:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1639460560000|2021-12-14 05:42:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639460570000|2021-12-14 05:42:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639460590000|2021-12-14 05:43:10|||||||||1
1639460610000|2021-12-14 05:43:30|||||||||1
1639460620000|2021-12-14 05:43:40|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|0
1639460650000|2021-12-14 05:44:10|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1639460660000|2021-12-14 05:44:20|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|0
1639460670000|2021-12-14 05:44:30|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1639460700000|2021-12-14 05:45:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1639460710000|2021-12-14 05:45:10|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1639460720000|2021-12-14 05:45:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639460730000|2021-12-14 05:45:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639460740000|2021-12-14 05:45:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639460750000|2021-12-14 05:45:50|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639460760000|2021-12-14 05:46:00|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|0
1639460770000|2021-12-14 05:46:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|0
1639460780000|2021-12-14 05:46:20|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|0
1639460800000|2021-12-14 05:46:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639460820000|2021-12-14 05:47:00|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639460840000|2021-12-14 05:47:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639460850000|2021-12-14 05:47:30|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1639460860000|2021-12-14 05:47:40|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|1
1639460870000|2021-12-14 05:47:50|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1639460880000|2021-12-14 05:48:00|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|0
1639460890000|2021-12-14 05:48:10|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639460900000|2021-12-14 05:48:20|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1639460910000|2021-12-14 05:48:30|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|0
1639460930000|2021-12-14 05:48:50|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1639460940000|2021-12-14 05:49:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1639460980000|2021-12-14 05:49:40|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1639460990000|2021-12-14 05:49:50|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1639461000000|2021-12-14 05:50:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1639461010000|2021-12-14 05:50:10|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1639461020000|2021-12-14 05:50:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639461030000|2021-12-14 05:50:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1639461050000|2021-12-14 05:50:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1639461060000|2021-12-14 05:51:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1639461080000|2021-12-14 05:51:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1639461090000|2021-12-14 05:51:30|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1639461110000|2021-12-14 05:51:50|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|0
1639461120000|2021-12-14 05:52:00|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1639461160000|2021-12-14 05:52:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1639461170000|2021-12-14 05:52:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1639461180000|2021-12-14 05:53:00|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1639461190000|2021-12-14 05:53:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1639461200000|2021-12-14 05:53:20|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|6
1639461210000|2021-12-14 05:53:30|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1639461220000|2021-12-14 05:53:40|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|0
1639461240000|2021-12-14 05:54:00|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|5
1639461270000|2021-12-14 05:54:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|0
1639461280000|2021-12-14 05:54:40|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|0
1639461290000|2021-12-14 05:54:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|2
1639461300000|2021-12-14 05:55:00|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.2|2184.9|1
1639461310000|2021-12-14 05:55:10|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|13
1639461320000|2021-12-14 05:55:20|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|2
1639461330000|2021-12-14 05:55:30|2184.8|2184.5|2185.3|2185|2185.3|2185|2184.8|2184.5|5
1639461340000|2021-12-14 05:55:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1639461350000|2021-12-14 05:55:50|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|1
1639461360000|2021-12-14 05:56:00|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|0
1639461370000|2021-12-14 05:56:10|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|2
1639461380000|2021-12-14 05:56:20|2185.7|2185.4|2185.8|2185.5|2186|2185.7|2185.7|2185.4|1
1639461390000|2021-12-14 05:56:30|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.9|2185.6|0
1639461400000|2021-12-14 05:56:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1639461410000|2021-12-14 05:56:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1639461420000|2021-12-14 05:57:00|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1639461430000|2021-12-14 05:57:10|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1639461440000|2021-12-14 05:57:20|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|2
1639461450000|2021-12-14 05:57:30|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186|2185.7|1
1639461520000|2021-12-14 05:58:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1639461530000|2021-12-14 05:58:50|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1639461550000|2021-12-14 05:59:10|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1639461570000|2021-12-14 05:59:30|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|0
1639461580000|2021-12-14 05:59:40|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186|2185.7|0
1639461590000|2021-12-14 05:59:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1639461600000|2021-12-14 06:00:00|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|1
1639461610000|2021-12-14 06:00:10|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|0
1639461620000|2021-12-14 06:00:20|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|4
1639461630000|2021-12-14 06:00:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|1
1639461640000|2021-12-14 06:00:40|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|0
1639461650000|2021-12-14 06:00:50|2185.5|2185.2|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|2
1639461660000|2021-12-14 06:01:00|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|40
1639461670000|2021-12-14 06:01:10|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|28
1639461680000|2021-12-14 06:01:20|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|11
1639461690000|2021-12-14 06:01:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1639461710000|2021-12-14 06:01:50|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1639461720000|2021-12-14 06:02:00|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.7|2185.4|1
1639461730000|2021-12-14 06:02:10|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186.1|2185.8|3
1639461740000|2021-12-14 06:02:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1639461750000|2021-12-14 06:02:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1639461760000|2021-12-14 06:02:40|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1639461770000|2021-12-14 06:02:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1639461780000|2021-12-14 06:03:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.8|2185.5|1
1639461800000|2021-12-14 06:03:20|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|1
1639461810000|2021-12-14 06:03:30|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1639461820000|2021-12-14 06:03:40|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|0
1639461830000|2021-12-14 06:03:50|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1639461840000|2021-12-14 06:04:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|1
1639461850000|2021-12-14 06:04:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1639461860000|2021-12-14 06:04:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|1
1639461870000|2021-12-14 06:04:30|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|1
1639461890000|2021-12-14 06:04:50|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|0
1639461910000|2021-12-14 06:05:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1639461920000|2021-12-14 06:05:20|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1639461950000|2021-12-14 06:05:50|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|4
1639462000000|2021-12-14 06:06:40|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1639462010000|2021-12-14 06:06:50|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1639462030000|2021-12-14 06:07:10|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|1
1639462040000|2021-12-14 06:07:20|2186|2185.7|2185.4|2185.1|2186|2185.7|2185.4|2185.1|18
1639462070000|2021-12-14 06:07:50|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1639462090000|2021-12-14 06:08:10|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1639462100000|2021-12-14 06:08:20|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|1
1639462110000|2021-12-14 06:08:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|1
1639462120000|2021-12-14 06:08:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1639462130000|2021-12-14 06:08:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1639462140000|2021-12-14 06:09:00|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|1
1639462160000|2021-12-14 06:09:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1639462170000|2021-12-14 06:09:30|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|1
1639462180000|2021-12-14 06:09:40|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1639462190000|2021-12-14 06:09:50|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1639462200000|2021-12-14 06:10:00|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.3|2185|2
1639462210000|2021-12-14 06:10:10|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|2
1639462220000|2021-12-14 06:10:20|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.2|2184.9|2
1639462230000|2021-12-14 06:10:30|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|2
1639462240000|2021-12-14 06:10:40|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1639462250000|2021-12-14 06:10:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1639462260000|2021-12-14 06:11:00|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|7
1639462270000|2021-12-14 06:11:10|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|3
1639462280000|2021-12-14 06:11:20|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|2
1639462290000|2021-12-14 06:11:30|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2184.4|2184.1|7
1639462310000|2021-12-14 06:11:50|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.3|2184|4
1639462320000|2021-12-14 06:12:00|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|0
1639462330000|2021-12-14 06:12:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1639462340000|2021-12-14 06:12:20|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|1
1639462360000|2021-12-14 06:12:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1639462380000|2021-12-14 06:13:00|||||||||1
1639462390000|2021-12-14 06:13:10|2184.7|2184.4|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|3
1639462400000|2021-12-14 06:13:20|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|1
1639462410000|2021-12-14 06:13:30|||||||||2
1639462420000|2021-12-14 06:13:40|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|0
1639462430000|2021-12-14 06:13:50|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1639462440000|2021-12-14 06:14:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|2
1639462450000|2021-12-14 06:14:10|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|0
1639462460000|2021-12-14 06:14:20|||||||||1
1639462470000|2021-12-14 06:14:30|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|3
1639462480000|2021-12-14 06:14:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.1|2183.8|3
1639462490000|2021-12-14 06:14:50|2184.4|2184.1|2184.8|2184.5|2184.9|2184.6|2184.4|2184.1|6
1639462500000|2021-12-14 06:15:00|2184.9|2184.6|2185|2184.7|2185.3|2185|2184.8|2184.5|5
1639462510000|2021-12-14 06:15:10|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2184.9|2184.6|0
1639462520000|2021-12-14 06:15:20|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|0
1639462530000|2021-12-14 06:15:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1639462540000|2021-12-14 06:15:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1639462550000|2021-12-14 06:15:50|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|1
1639462560000|2021-12-14 06:16:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1639462570000|2021-12-14 06:16:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1639462580000|2021-12-14 06:16:20|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|2
1639462590000|2021-12-14 06:16:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|0
1639462600000|2021-12-14 06:16:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1639462610000|2021-12-14 06:16:50|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1639462620000|2021-12-14 06:17:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1639462640000|2021-12-14 06:17:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1639462650000|2021-12-14 06:17:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1639462660000|2021-12-14 06:17:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1639462670000|2021-12-14 06:17:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1639462680000|2021-12-14 06:18:00|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|1
1639462690000|2021-12-14 06:18:10|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|1
1639462700000|2021-12-14 06:18:20|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|1
1639462710000|2021-12-14 06:18:30|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|0
1639462720000|2021-12-14 06:18:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1639462730000|2021-12-14 06:18:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|3
1639462740000|2021-12-14 06:19:00|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|2
1639462750000|2021-12-14 06:19:10|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2185|2184.7|5
1639462760000|2021-12-14 06:19:20|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1639462770000|2021-12-14 06:19:30|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1639462780000|2021-12-14 06:19:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1639462790000|2021-12-14 06:19:50|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|2
1639462800000|2021-12-14 06:20:00|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|1
1639462810000|2021-12-14 06:20:10|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|5
1639462820000|2021-12-14 06:20:20|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|0
1639462830000|2021-12-14 06:20:30|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.8|2185.5|1
1639462850000|2021-12-14 06:20:50|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.8|2185.5|3
1639462860000|2021-12-14 06:21:00|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1639462870000|2021-12-14 06:21:10|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|2
1639462890000|2021-12-14 06:21:30|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|3
1639462900000|2021-12-14 06:21:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1639462930000|2021-12-14 06:22:10|||||||||1
1639462940000|2021-12-14 06:22:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1639462960000|2021-12-14 06:22:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1639462970000|2021-12-14 06:22:50|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|5
1639462990000|2021-12-14 06:23:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|3
1639463020000|2021-12-14 06:23:40|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|7
1639463030000|2021-12-14 06:23:50|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|2
1639463040000|2021-12-14 06:24:00|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|1
1639463050000|2021-12-14 06:24:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1639463060000|2021-12-14 06:24:20|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1639463070000|2021-12-14 06:24:30|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1639463080000|2021-12-14 06:24:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1639463090000|2021-12-14 06:24:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1639463100000|2021-12-14 06:25:00|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.3|2186|3
1639463110000|2021-12-14 06:25:10|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1639463120000|2021-12-14 06:25:20|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639463130000|2021-12-14 06:25:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639463140000|2021-12-14 06:25:40|||||||||69
1639463170000|2021-12-14 06:26:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639463180000|2021-12-14 06:26:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639463200000|2021-12-14 06:26:40|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1639463210000|2021-12-14 06:26:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639463220000|2021-12-14 06:27:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639463230000|2021-12-14 06:27:10|2186.8|2186.5|2187.3|2187|2187.3|2187|2186.8|2186.5|2
1639463240000|2021-12-14 06:27:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1639463250000|2021-12-14 06:27:30|2187.3|2187|2187.1|2186.8|2187.3|2187|2187|2186.7|1
1639463260000|2021-12-14 06:27:40|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639463280000|2021-12-14 06:28:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639463290000|2021-12-14 06:28:10|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|1
1639463300000|2021-12-14 06:28:20|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639463310000|2021-12-14 06:28:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639463330000|2021-12-14 06:28:50|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1639463340000|2021-12-14 06:29:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639463350000|2021-12-14 06:29:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1639463360000|2021-12-14 06:29:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1639463370000|2021-12-14 06:29:30|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639463390000|2021-12-14 06:29:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639463400000|2021-12-14 06:30:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|1
1639463410000|2021-12-14 06:30:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639463420000|2021-12-14 06:30:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1639463430000|2021-12-14 06:30:30|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639463450000|2021-12-14 06:30:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1639463460000|2021-12-14 06:31:00|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|2
1639463470000|2021-12-14 06:31:10|||||||||1
1639463480000|2021-12-14 06:31:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1639463490000|2021-12-14 06:31:30|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.8|2186.5|0
1639463500000|2021-12-14 06:31:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639463510000|2021-12-14 06:31:50|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|3
1639463520000|2021-12-14 06:32:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1639463530000|2021-12-14 06:32:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|1
1639463540000|2021-12-14 06:32:20|2186.8|2186.5|2187|2186.7|2187.1|2186.8|2186.8|2186.5|2
1639463550000|2021-12-14 06:32:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639463560000|2021-12-14 06:32:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1639463580000|2021-12-14 06:33:00|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|0
1639463590000|2021-12-14 06:33:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639463600000|2021-12-14 06:33:20|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639463610000|2021-12-14 06:33:30|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|0
1639463620000|2021-12-14 06:33:40|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|1
1639463630000|2021-12-14 06:33:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1639463660000|2021-12-14 06:34:20|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639463670000|2021-12-14 06:34:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1639463680000|2021-12-14 06:34:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|3
1639463690000|2021-12-14 06:34:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|1
1639463700000|2021-12-14 06:35:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1639463710000|2021-12-14 06:35:10|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639463730000|2021-12-14 06:35:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1639463740000|2021-12-14 06:35:40|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639463750000|2021-12-14 06:35:50|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1639463760000|2021-12-14 06:36:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639463770000|2021-12-14 06:36:10|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|13
1639463780000|2021-12-14 06:36:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1639463790000|2021-12-14 06:36:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1639463820000|2021-12-14 06:37:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639463830000|2021-12-14 06:37:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1639463840000|2021-12-14 06:37:20|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|1
1639463870000|2021-12-14 06:37:50|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1639463880000|2021-12-14 06:38:00|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|1
1639463890000|2021-12-14 06:38:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1639463920000|2021-12-14 06:38:40|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1639463960000|2021-12-14 06:39:20|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|6
1639463980000|2021-12-14 06:39:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|4
1639463990000|2021-12-14 06:39:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639464000000|2021-12-14 06:40:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1639464020000|2021-12-14 06:40:20|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|1
1639464050000|2021-12-14 06:40:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1639464060000|2021-12-14 06:41:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639464070000|2021-12-14 06:41:10|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1639464080000|2021-12-14 06:41:20|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1639464140000|2021-12-14 06:42:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1639464180000|2021-12-14 06:43:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|10
1639464190000|2021-12-14 06:43:10|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1639464220000|2021-12-14 06:43:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|5
1639464230000|2021-12-14 06:43:50|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1639464240000|2021-12-14 06:44:00|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|1
1639464250000|2021-12-14 06:44:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639464270000|2021-12-14 06:44:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1639464300000|2021-12-14 06:45:00|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.3|2187|0
1639464310000|2021-12-14 06:45:10|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|6
1639464320000|2021-12-14 06:45:20|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|4
1639464330000|2021-12-14 06:45:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1639464340000|2021-12-14 06:45:40|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|0
1639464350000|2021-12-14 06:45:50|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|0
1639464360000|2021-12-14 06:46:00|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|1
1639464370000|2021-12-14 06:46:10|2188.3|2188|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639464380000|2021-12-14 06:46:20|2188.4|2188.1|2188.8|2188.5|2188.9|2188.6|2188.4|2188.1|10
1639464390000|2021-12-14 06:46:30|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|2
1639464400000|2021-12-14 06:46:40|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|9
1639464420000|2021-12-14 06:47:00|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189|2188.7|4
1639464430000|2021-12-14 06:47:10|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639464440000|2021-12-14 06:47:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|5
1639464450000|2021-12-14 06:47:30|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|4
1639464460000|2021-12-14 06:47:40|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|0
1639464470000|2021-12-14 06:47:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|3
1639464480000|2021-12-14 06:48:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1639464490000|2021-12-14 06:48:10|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2189.3|2189|0
1639464500000|2021-12-14 06:48:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639464520000|2021-12-14 06:48:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1639464530000|2021-12-14 06:48:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1639464540000|2021-12-14 06:49:00|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1639464550000|2021-12-14 06:49:10|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|1
1639464560000|2021-12-14 06:49:20|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639464570000|2021-12-14 06:49:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639464590000|2021-12-14 06:49:50|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|2
1639464600000|2021-12-14 06:50:00|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|1
1639464620000|2021-12-14 06:50:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1639464630000|2021-12-14 06:50:30|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|0
1639464640000|2021-12-14 06:50:40|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|2
1639464650000|2021-12-14 06:50:50|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|7
1639464660000|2021-12-14 06:51:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1639464680000|2021-12-14 06:51:20|||||||||1
1639464690000|2021-12-14 06:51:30|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639464710000|2021-12-14 06:51:50|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|1
1639464720000|2021-12-14 06:52:00|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|1
1639464730000|2021-12-14 06:52:10|2189|2188.7|2189|2188.7|2189.1|2188.8|2189|2188.7|1
1639464740000|2021-12-14 06:52:20|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|1
1639464750000|2021-12-14 06:52:30|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|1
1639464760000|2021-12-14 06:52:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1639464770000|2021-12-14 06:52:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1639464780000|2021-12-14 06:53:00|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|7
1639464790000|2021-12-14 06:53:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1639464800000|2021-12-14 06:53:20|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1639464810000|2021-12-14 06:53:30|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639464820000|2021-12-14 06:53:40|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639464830000|2021-12-14 06:53:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1639464850000|2021-12-14 06:54:10|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1639464870000|2021-12-14 06:54:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1639464880000|2021-12-14 06:54:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|0
1639464890000|2021-12-14 06:54:50|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|11
1639464900000|2021-12-14 06:55:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1639464910000|2021-12-14 06:55:10|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639464920000|2021-12-14 06:55:20|2189.2|2188.9|2188.6|2188.3|2189.2|2188.9|2188.5|2188.2|4
1639464930000|2021-12-14 06:55:30|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1639464940000|2021-12-14 06:55:40|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639464950000|2021-12-14 06:55:50|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639464960000|2021-12-14 06:56:00|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639464970000|2021-12-14 06:56:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|1
1639464990000|2021-12-14 06:56:30|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1639465000000|2021-12-14 06:56:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|1
1639465010000|2021-12-14 06:56:50|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|1
1639465020000|2021-12-14 06:57:00|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639465030000|2021-12-14 06:57:10|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1639465040000|2021-12-14 06:57:20|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.3|2188|0
1639465050000|2021-12-14 06:57:30|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639465060000|2021-12-14 06:57:40|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639465070000|2021-12-14 06:57:50|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639465080000|2021-12-14 06:58:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1639465090000|2021-12-14 06:58:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639465100000|2021-12-14 06:58:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1639465120000|2021-12-14 06:58:40|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1639465130000|2021-12-14 06:58:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1639465140000|2021-12-14 06:59:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1639465150000|2021-12-14 06:59:10|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1639465160000|2021-12-14 06:59:20|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188.1|2187.8|2
1639465180000|2021-12-14 06:59:40|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|1
1639465200000|2021-12-14 07:00:00|2188.1|2187.8|2188|2187.7|2188.4|2188.1|2188|2187.7|7
1639465210000|2021-12-14 07:00:10|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.9|2187.6|8
1639465220000|2021-12-14 07:00:20|2187.9|2187.6|2187.5|2187.2|2188|2187.7|2187.5|2187.2|0
1639465230000|2021-12-14 07:00:30|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.2|2186.9|10
1639465240000|2021-12-14 07:00:40|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.2|2186.9|6
1639465250000|2021-12-14 07:00:50|2187.8|2187.5|2188.1|2187.8|2188.2|2187.9|2187.8|2187.5|4
1639465260000|2021-12-14 07:01:00|2188.2|2187.9|2188.5|2188.2|2189.1|2188.8|2188.2|2187.9|12
1639465270000|2021-12-14 07:01:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639465280000|2021-12-14 07:01:20|2188.4|2188.1|2188|2187.7|2188.4|2188.1|2188|2187.7|2
1639465290000|2021-12-14 07:01:30|2187.9|2187.6|2188.4|2188.1|2188.4|2188.1|2187.9|2187.6|3
1639465300000|2021-12-14 07:01:40|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1639465310000|2021-12-14 07:01:50|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|0
1639465320000|2021-12-14 07:02:00|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.4|2187.1|28
1639465330000|2021-12-14 07:02:10|2187.8|2187.5|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|3
1639465340000|2021-12-14 07:02:20|2187.4|2187.1|2188|2187.7|2188|2187.7|2187.4|2187.1|1
1639465350000|2021-12-14 07:02:30|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|1
1639465360000|2021-12-14 07:02:40|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639465370000|2021-12-14 07:02:50|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|2
1639465390000|2021-12-14 07:03:10|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|3
1639465400000|2021-12-14 07:03:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1639465410000|2021-12-14 07:03:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1639465420000|2021-12-14 07:03:40|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|2
1639465430000|2021-12-14 07:03:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|0
1639465440000|2021-12-14 07:04:00|2188.1|2187.8|2188.2|2187.9|2188.7|2188.4|2188.1|2187.8|1
1639465450000|2021-12-14 07:04:10|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|0
1639465460000|2021-12-14 07:04:20|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|0
1639465470000|2021-12-14 07:04:30|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|0
1639465480000|2021-12-14 07:04:40|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|0
1639465490000|2021-12-14 07:04:50|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.2|2187.9|0
1639465500000|2021-12-14 07:05:00|2188.2|2187.9|2188.6|2188.3|2188.7|2188.4|2188.2|2187.9|1
1639465510000|2021-12-14 07:05:10|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1639465520000|2021-12-14 07:05:20|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|1
1639465530000|2021-12-14 07:05:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1639465540000|2021-12-14 07:05:40|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|2
1639465560000|2021-12-14 07:06:00|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188|2187.7|4
1639465570000|2021-12-14 07:06:10|2188.3|2188|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1639465580000|2021-12-14 07:06:20|2188.1|2187.8|2188.3|2188|2188.3|2188|2188|2187.7|11
1639465590000|2021-12-14 07:06:30|2188.2|2187.9|2187.5|2187.2|2188.2|2187.9|2187.5|2187.2|8
1639465600000|2021-12-14 07:06:40|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.3|2187|1
1639465610000|2021-12-14 07:06:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|1
1639465620000|2021-12-14 07:07:00|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|0
1639465630000|2021-12-14 07:07:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1639465640000|2021-12-14 07:07:20|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1639465650000|2021-12-14 07:07:30|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1639465660000|2021-12-14 07:07:40|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1639465670000|2021-12-14 07:07:50|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187|2186.7|0
1639465680000|2021-12-14 07:08:00|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|1
1639465690000|2021-12-14 07:08:10|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|1
1639465700000|2021-12-14 07:08:20|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.6|2186.3|2
1639465710000|2021-12-14 07:08:30|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|5
1639465720000|2021-12-14 07:08:40|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1639465730000|2021-12-14 07:08:50|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|9
1639465740000|2021-12-14 07:09:00|2186.4|2186.1|2186.1|2185.8|2186.5|2186.2|2186.1|2185.8|1
1639465750000|2021-12-14 07:09:10|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|3
1639465760000|2021-12-14 07:09:20|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|0
1639465770000|2021-12-14 07:09:30|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|2
1639465780000|2021-12-14 07:09:40|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1639465790000|2021-12-14 07:09:50|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1639465800000|2021-12-14 07:10:00|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1639465810000|2021-12-14 07:10:10|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|0
1639465820000|2021-12-14 07:10:20|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1639465830000|2021-12-14 07:10:30|||||||||59
1639465840000|2021-12-14 07:10:40|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|2
1639465850000|2021-12-14 07:10:50|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1639465860000|2021-12-14 07:11:00|2185.9|2185.6|2186.3|2186|2186.3|2186|2185.9|2185.6|0
1639465880000|2021-12-14 07:11:20|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1639465890000|2021-12-14 07:11:30|2186.5|2186.2|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|0
1639465900000|2021-12-14 07:11:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639465910000|2021-12-14 07:11:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|2
1639465920000|2021-12-14 07:12:00|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1639465930000|2021-12-14 07:12:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1639465940000|2021-12-14 07:12:20|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|2
1639465950000|2021-12-14 07:12:30|2187.4|2187.1|2187.4|2187.1|2187.6|2187.3|2187.3|2187|0
1639465960000|2021-12-14 07:12:40|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.2|2186.9|0
1639465970000|2021-12-14 07:12:50|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|3
1639465980000|2021-12-14 07:13:00|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|4
1639465990000|2021-12-14 07:13:10|2188|2187.7|2188|2187.7|2188|2187.7|2187.7|2187.4|0
1639466000000|2021-12-14 07:13:20|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188|2187.7|3
1639466010000|2021-12-14 07:13:30|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.1|2187.8|1
1639466020000|2021-12-14 07:13:40|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|0
1639466030000|2021-12-14 07:13:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1639466040000|2021-12-14 07:14:00|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|0
1639466050000|2021-12-14 07:14:10|2188|2187.7|2188|2187.7|2188|2187.7|2187.9|2187.6|0
1639466060000|2021-12-14 07:14:20|2188.2|2187.9|2188.3|2188|2188.4|2188.1|2188.2|2187.9|1
1639466070000|2021-12-14 07:14:30|2188.2|2187.9|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|1
1639466080000|2021-12-14 07:14:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.3|2188|0
1639466090000|2021-12-14 07:14:50|2188.6|2188.3|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|0
1639466100000|2021-12-14 07:15:00|2188.6|2188.3|2188.9|2188.6|2189.1|2188.8|2188.5|2188.2|1
1639466120000|2021-12-14 07:15:20|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.3|2188|4
1639466130000|2021-12-14 07:15:30|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1639466140000|2021-12-14 07:15:40|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1639466150000|2021-12-14 07:15:50|2188.7|2188.4|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|0
1639466160000|2021-12-14 07:16:00|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|1
1639466170000|2021-12-14 07:16:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1639466180000|2021-12-14 07:16:20|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|0
1639466190000|2021-12-14 07:16:30|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|1
1639466200000|2021-12-14 07:16:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1639466220000|2021-12-14 07:17:00|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|0
1639466230000|2021-12-14 07:17:10|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|1
1639466240000|2021-12-14 07:17:20|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|0
1639466250000|2021-12-14 07:17:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1639466260000|2021-12-14 07:17:40|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|1
1639466270000|2021-12-14 07:17:50|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|0
1639466280000|2021-12-14 07:18:00|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|1
1639466290000|2021-12-14 07:18:10|2189.2|2188.9|2189.6|2189.3|2189.7|2189.4|2189.2|2188.9|5
1639466300000|2021-12-14 07:18:20|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|2
1639466310000|2021-12-14 07:18:30|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|1
1639466320000|2021-12-14 07:18:40|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.1|2189.8|4
1639466330000|2021-12-14 07:18:50|2190.5|2190.2|2189.9|2189.6|2190.5|2190.2|2189.9|2189.6|13
1639466340000|2021-12-14 07:19:00|2190.1|2189.8|2190.2|2189.9|2190.3|2190|2190.1|2189.8|1
1639466350000|2021-12-14 07:19:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|0
1639466360000|2021-12-14 07:19:20|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.4|2190.1|5
1639466370000|2021-12-14 07:19:30|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|12
1639466380000|2021-12-14 07:19:40|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191.1|2190.8|7
1639466390000|2021-12-14 07:19:50|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1639466400000|2021-12-14 07:20:00|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1639466410000|2021-12-14 07:20:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|1
1639466420000|2021-12-14 07:20:20|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|1
1639466430000|2021-12-14 07:20:30|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|19
1639466440000|2021-12-14 07:20:40|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|1
1639466450000|2021-12-14 07:20:50|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|3
1639466460000|2021-12-14 07:21:00|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.4|2190.1|0
1639466470000|2021-12-14 07:21:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|1
1639466480000|2021-12-14 07:21:20|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|6
1639466490000|2021-12-14 07:21:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|0
1639466500000|2021-12-14 07:21:40|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|1
1639466510000|2021-12-14 07:21:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|0
1639466520000|2021-12-14 07:22:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|8
1639466530000|2021-12-14 07:22:10|2190.3|2190|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|39
1639466540000|2021-12-14 07:22:20|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|0
1639466550000|2021-12-14 07:22:30|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.9|2189.6|0
1639466560000|2021-12-14 07:22:40|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|1
1639466570000|2021-12-14 07:22:50|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|1
1639466580000|2021-12-14 07:23:00|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|1
1639466590000|2021-12-14 07:23:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|0
1639466600000|2021-12-14 07:23:20|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|2
1639466610000|2021-12-14 07:23:30|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.7|2189.4|2
1639466620000|2021-12-14 07:23:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|0
1639466630000|2021-12-14 07:23:50|||||||||1
1639466640000|2021-12-14 07:24:00|2190.2|2189.9|2190.1|2189.8|2190.3|2190|2190.1|2189.8|1
1639466650000|2021-12-14 07:24:10|2189.8|2189.5|2189.7|2189.4|2190|2189.7|2189.7|2189.4|2
1639466660000|2021-12-14 07:24:20|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|0
1639466670000|2021-12-14 07:24:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1639466680000|2021-12-14 07:24:40|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|0
1639466690000|2021-12-14 07:24:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|20
1639466700000|2021-12-14 07:25:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1639466710000|2021-12-14 07:25:10|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|35
1639466720000|2021-12-14 07:25:20|2189|2188.7|2189.3|2189|2189.4|2189.1|2189|2188.7|11
1639466730000|2021-12-14 07:25:30|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639466740000|2021-12-14 07:25:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1639466750000|2021-12-14 07:25:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189|2188.7|1
1639466760000|2021-12-14 07:26:00|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1639466770000|2021-12-14 07:26:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1639466780000|2021-12-14 07:26:20|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1639466790000|2021-12-14 07:26:30|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1639466800000|2021-12-14 07:26:40|2189.1|2188.8|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|1
1639466810000|2021-12-14 07:26:50|2189.2|2188.9|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|4
1639466830000|2021-12-14 07:27:10|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|1
1639466840000|2021-12-14 07:27:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|1
1639466850000|2021-12-14 07:27:30|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1639466860000|2021-12-14 07:27:40|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.2|2188.9|0
1639466870000|2021-12-14 07:27:50|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|2
1639466880000|2021-12-14 07:28:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|0
1639466890000|2021-12-14 07:28:10|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.3|2189|0
1639466900000|2021-12-14 07:28:20|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|1
1639466920000|2021-12-14 07:28:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|1
1639466930000|2021-12-14 07:28:50|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|0
1639466940000|2021-12-14 07:29:00|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.3|2189|1
1639466950000|2021-12-14 07:29:10|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|1
1639466970000|2021-12-14 07:29:30|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639466980000|2021-12-14 07:29:40|2189|2188.7|2189.3|2189|2189.3|2189|2189|2188.7|0
1639466990000|2021-12-14 07:29:50|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189|2188.7|0
1639467000000|2021-12-14 07:30:00|2189.2|2188.9|2189|2188.7|2189.3|2189|2189|2188.7|0
1639467010000|2021-12-14 07:30:10|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|2
1639467020000|2021-12-14 07:30:20|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|0
1639467030000|2021-12-14 07:30:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1639467040000|2021-12-14 07:30:40|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|2
1639467050000|2021-12-14 07:30:50|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639467060000|2021-12-14 07:31:00|2189|2188.7|2189|2188.7|2189.1|2188.8|2188.9|2188.6|2
1639467070000|2021-12-14 07:31:10|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1639467080000|2021-12-14 07:31:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639467090000|2021-12-14 07:31:30|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|16
1639467100000|2021-12-14 07:31:40|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.3|2189|0
1639467110000|2021-12-14 07:31:50|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|0
1639467120000|2021-12-14 07:32:00|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|7
1639467130000|2021-12-14 07:32:10|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|0
1639467140000|2021-12-14 07:32:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.3|2189|2
1639467150000|2021-12-14 07:32:30|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|14
1639467160000|2021-12-14 07:32:40|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|0
1639467170000|2021-12-14 07:32:50|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639467180000|2021-12-14 07:33:00|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|0
1639467190000|2021-12-14 07:33:10|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|0
1639467200000|2021-12-14 07:33:20|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|0
1639467210000|2021-12-14 07:33:30|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|0
1639467220000|2021-12-14 07:33:40|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|1
1639467230000|2021-12-14 07:33:50|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|0
1639467240000|2021-12-14 07:34:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|1
1639467250000|2021-12-14 07:34:10|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1639467260000|2021-12-14 07:34:20|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1639467270000|2021-12-14 07:34:30|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|3
1639467280000|2021-12-14 07:34:40|2189|2188.7|2189|2188.7|2189.2|2188.9|2188.9|2188.6|1
1639467290000|2021-12-14 07:34:50|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|1
1639467300000|2021-12-14 07:35:00|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|1
1639467310000|2021-12-14 07:35:10|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1639467320000|2021-12-14 07:35:20|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.6|2188.3|2
1639467330000|2021-12-14 07:35:30|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|0
1639467340000|2021-12-14 07:35:40|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.8|2188.5|0
1639467350000|2021-12-14 07:35:50|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|0
1639467360000|2021-12-14 07:36:00|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1639467370000|2021-12-14 07:36:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639467390000|2021-12-14 07:36:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1639467400000|2021-12-14 07:36:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1639467410000|2021-12-14 07:36:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1639467420000|2021-12-14 07:37:00|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1639467440000|2021-12-14 07:37:20|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1639467450000|2021-12-14 07:37:30|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|1
1639467460000|2021-12-14 07:37:40|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.9|2188.6|0
1639467470000|2021-12-14 07:37:50|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|1
1639467480000|2021-12-14 07:38:00|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.3|2188|3
1639467490000|2021-12-14 07:38:10|2188.3|2188|2188.6|2188.3|2188.6|2188.3|2188.2|2187.9|1
1639467500000|2021-12-14 07:38:20|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.2|2187.9|0
1639467510000|2021-12-14 07:38:30|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1639467520000|2021-12-14 07:38:40|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188.2|2187.9|0
1639467540000|2021-12-14 07:39:00|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1639467550000|2021-12-14 07:39:10|2188.1|2187.8|2188.3|2188|2188.4|2188.1|2188|2187.7|3
1639467560000|2021-12-14 07:39:20|2188.2|2187.9|2188.3|2188|2188.4|2188.1|2188.2|2187.9|4
1639467570000|2021-12-14 07:39:30|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|9
1639467590000|2021-12-14 07:39:50|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|3
1639467600000|2021-12-14 07:40:00|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|3
1639467610000|2021-12-14 07:40:10|2188.6|2188.3|2188.5|2188.2|2188.8|2188.5|2188.5|2188.2|4
1639467620000|2021-12-14 07:40:20|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|0
1639467630000|2021-12-14 07:40:30|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1639467640000|2021-12-14 07:40:40|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639467650000|2021-12-14 07:40:50|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|0
1639467660000|2021-12-14 07:41:00|2188.6|2188.3|2189.2|2188.9|2189.3|2189|2188.5|2188.2|3
1639467670000|2021-12-14 07:41:10|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|0
1639467680000|2021-12-14 07:41:20|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|3
1639467690000|2021-12-14 07:41:30|2188.6|2188.3|2189|2188.7|2189.1|2188.8|2188.6|2188.3|7
1639467700000|2021-12-14 07:41:40|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|4
1639467710000|2021-12-14 07:41:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|3
1639467720000|2021-12-14 07:42:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|0
1639467730000|2021-12-14 07:42:10|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|5
1639467740000|2021-12-14 07:42:20|2189.9|2189.6|2189.7|2189.4|2190|2189.7|2189.7|2189.4|1
1639467750000|2021-12-14 07:42:30|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|0
1639467760000|2021-12-14 07:42:40|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|0
1639467770000|2021-12-14 07:42:50|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|0
1639467780000|2021-12-14 07:43:00|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|0
1639467790000|2021-12-14 07:43:10|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190|2189.7|9
1639467800000|2021-12-14 07:43:20|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|0
1639467810000|2021-12-14 07:43:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|0
1639467820000|2021-12-14 07:43:40|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|0
1639467830000|2021-12-14 07:43:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|0
1639467840000|2021-12-14 07:44:00|2190.5|2190.2|2190.1|2189.8|2190.5|2190.2|2190.1|2189.8|1
1639467850000|2021-12-14 07:44:10|2190.2|2189.9|2189.8|2189.5|2190.3|2190|2189.8|2189.5|0
1639467860000|2021-12-14 07:44:20|2189.9|2189.6|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|1
1639467870000|2021-12-14 07:44:30|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2189.9|2189.6|0
1639467890000|2021-12-14 07:44:50|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.1|2189.8|2
1639467900000|2021-12-14 07:45:00|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|0
1639467910000|2021-12-14 07:45:10|2190.4|2190.1|2190.4|2190.1|2190.7|2190.4|2190.3|2190|0
1639467940000|2021-12-14 07:45:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|0
1639467950000|2021-12-14 07:45:50|2190.3|2190|2189.8|2189.5|2190.3|2190|2189.8|2189.5|1
1639467960000|2021-12-14 07:46:00|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|3
1639467970000|2021-12-14 07:46:10|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1639467980000|2021-12-14 07:46:20|||||||||1
1639467990000|2021-12-14 07:46:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1639468000000|2021-12-14 07:46:40|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.8|2189.5|0
1639468010000|2021-12-14 07:46:50|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|1
1639468020000|2021-12-14 07:47:00|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|0
1639468030000|2021-12-14 07:47:10|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|4
1639468040000|2021-12-14 07:47:20|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.7|2189.4|2
1639468050000|2021-12-14 07:47:30|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|1
1639468060000|2021-12-14 07:47:40|2189.9|2189.6|2190|2189.7|2190.1|2189.8|2189.9|2189.6|0
1639468070000|2021-12-14 07:47:50|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|1
1639468080000|2021-12-14 07:48:00|2190|2189.7|2190.4|2190.1|2190.4|2190.1|2189.9|2189.6|1
1639468090000|2021-12-14 07:48:10|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|0
1639468100000|2021-12-14 07:48:20|2190.3|2190|2190.4|2190.1|2190.6|2190.3|2190.2|2189.9|0
1639468110000|2021-12-14 07:48:30|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1639468120000|2021-12-14 07:48:40|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|0
1639468130000|2021-12-14 07:48:50|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|1
1639468140000|2021-12-14 07:49:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1639468150000|2021-12-14 07:49:10|2190.1|2189.8|2190.5|2190.2|2190.7|2190.4|2190.1|2189.8|1
1639468160000|2021-12-14 07:49:20|2190.6|2190.3|2190.3|2190|2190.6|2190.3|2190.3|2190|0
1639468170000|2021-12-14 07:49:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|1
1639468180000|2021-12-14 07:49:40|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|1
1639468190000|2021-12-14 07:49:50|2190.2|2189.9|2190.3|2190|2190.3|2190|2189.9|2189.6|3
1639468200000|2021-12-14 07:50:00|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1639468210000|2021-12-14 07:50:10|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.3|2190|1
1639468220000|2021-12-14 07:50:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|4
1639468230000|2021-12-14 07:50:30|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.3|2190|2
1639468240000|2021-12-14 07:50:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1639468250000|2021-12-14 07:50:50|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|1
1639468260000|2021-12-14 07:51:00|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|1
1639468270000|2021-12-14 07:51:10|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1639468280000|2021-12-14 07:51:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1639468290000|2021-12-14 07:51:30|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|2
1639468300000|2021-12-14 07:51:40|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.9|2190.6|2
1639468310000|2021-12-14 07:51:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|1
1639468320000|2021-12-14 07:52:00|2191.3|2191|2191.1|2190.8|2191.3|2191|2191|2190.7|4
1639468330000|2021-12-14 07:52:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1639468340000|2021-12-14 07:52:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|1
1639468350000|2021-12-14 07:52:30|||||||||1
1639468360000|2021-12-14 07:52:40|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|0
1639468370000|2021-12-14 07:52:50|2190.8|2190.5|2190.9|2190.6|2191|2190.7|2190.7|2190.4|3
1639468380000|2021-12-14 07:53:00|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|0
1639468390000|2021-12-14 07:53:10|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1639468400000|2021-12-14 07:53:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|1
1639468410000|2021-12-14 07:53:30|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.8|2190.5|5
1639468420000|2021-12-14 07:53:40|2190.7|2190.4|2190.8|2190.5|2191|2190.7|2190.7|2190.4|1
1639468430000|2021-12-14 07:53:50|2190.7|2190.4|2191.2|2190.9|2191.2|2190.9|2190.7|2190.4|9
1639468440000|2021-12-14 07:54:00|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|3
1639468450000|2021-12-14 07:54:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|1
1639468460000|2021-12-14 07:54:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|0
1639468470000|2021-12-14 07:54:30|2191.1|2190.8|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|40
1639468480000|2021-12-14 07:54:40|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|0
1639468490000|2021-12-14 07:54:50|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|2
1639468500000|2021-12-14 07:55:00|2191.2|2190.9|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|6
1639468510000|2021-12-14 07:55:10|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|1
1639468520000|2021-12-14 07:55:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1639468530000|2021-12-14 07:55:30|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2190.9|2190.6|1
1639468540000|2021-12-14 07:55:40|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|2
1639468550000|2021-12-14 07:55:50|||||||||1
1639468560000|2021-12-14 07:56:00|||||||||1
1639468570000|2021-12-14 07:56:10|2190.7|2190.4|2190.3|2190|2190.7|2190.4|2190.1|2189.8|3
1639468580000|2021-12-14 07:56:20|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2190.2|2189.9|1
1639468590000|2021-12-14 07:56:30|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|4
1639468600000|2021-12-14 07:56:40|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|0
1639468610000|2021-12-14 07:56:50|2190.4|2190.1|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|1
1639468620000|2021-12-14 07:57:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|1
1639468630000|2021-12-14 07:57:10|2190.2|2189.9|2190|2189.7|2190.3|2190|2190|2189.7|3
1639468640000|2021-12-14 07:57:20|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|4
1639468650000|2021-12-14 07:57:30|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|0
1639468660000|2021-12-14 07:57:40|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|4
1639468670000|2021-12-14 07:57:50|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|1
1639468680000|2021-12-14 07:58:00|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|1
1639468690000|2021-12-14 07:58:10|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|1
1639468700000|2021-12-14 07:58:20|2189.5|2189.2|2189.3|2189|2189.6|2189.3|2189.3|2189|1
1639468710000|2021-12-14 07:58:30|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189|2188.7|3
1639468720000|2021-12-14 07:58:40|2189.1|2188.8|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|0
1639468730000|2021-12-14 07:58:50|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|1
1639468740000|2021-12-14 07:59:00|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|1
1639468750000|2021-12-14 07:59:10|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2188.9|2188.6|2
1639468760000|2021-12-14 07:59:20|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|2
1639468770000|2021-12-14 07:59:30|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|3
1639468780000|2021-12-14 07:59:40|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2188.9|2188.6|2
1639468790000|2021-12-14 07:59:50|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|2
1639468800000|2021-12-14 08:00:00|2188.8|2188.5|2190.3|2190|2190.3|2190|2188.8|2188.5|10
1639468810000|2021-12-14 08:00:10|2190.6|2190.3|2191.2|2190.9|2191.3|2191|2190.5|2190.2|8
1639468820000|2021-12-14 08:00:20|2191.3|2191|2191.2|2190.9|2191.7|2191.4|2190.8|2190.5|9
1639468830000|2021-12-14 08:00:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191|2190.7|2
1639468840000|2021-12-14 08:00:40|2191.5|2191.2|2191.3|2191|2191.6|2191.3|2191.3|2191|2
1639468850000|2021-12-14 08:00:50|2191.4|2191.1|2191|2190.7|2191.4|2191.1|2190.7|2190.4|2
1639468860000|2021-12-14 08:01:00|2190.9|2190.6|2191.5|2191.2|2191.7|2191.4|2190.6|2190.3|6
1639468870000|2021-12-14 08:01:10|2191.6|2191.3|2191.8|2191.5|2191.9|2191.6|2191.4|2191.1|42
1639468880000|2021-12-14 08:01:20|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.9|2191.6|6
1639468890000|2021-12-14 08:01:30|2191.9|2191.6|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|2
1639468900000|2021-12-14 08:01:40|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.7|2191.4|3
1639468910000|2021-12-14 08:01:50|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|2
1639468920000|2021-12-14 08:02:00|2191.8|2191.5|2192.4|2192.1|2192.4|2192.1|2191.8|2191.5|9
1639468930000|2021-12-14 08:02:10|2192.3|2192|2192|2191.7|2192.5|2192.2|2191.8|2191.5|12
1639468940000|2021-12-14 08:02:20|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192|2191.7|3
1639468950000|2021-12-14 08:02:30|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.1|2191.8|5
1639468960000|2021-12-14 08:02:40|2192.1|2191.8|2192.3|2192|2192.3|2192|2192|2191.7|1
1639468970000|2021-12-14 08:02:50|2192.2|2191.9|2192|2191.7|2192.4|2192.1|2192|2191.7|2
1639468980000|2021-12-14 08:03:00|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.8|2191.5|3
1639468990000|2021-12-14 08:03:10|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|0
1639469000000|2021-12-14 08:03:20|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|4
1639469010000|2021-12-14 08:03:30|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|0
1639469020000|2021-12-14 08:03:40|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|0
1639469030000|2021-12-14 08:03:50|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|0
1639469040000|2021-12-14 08:04:00|2192.3|2192|2192.3|2192|2192.5|2192.2|2192.3|2192|4
1639469050000|2021-12-14 08:04:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1639469060000|2021-12-14 08:04:20|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|18
1639469070000|2021-12-14 08:04:30|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1639469080000|2021-12-14 08:04:40|2192.9|2192.6|2192.6|2192.3|2193.1|2192.8|2192.5|2192.2|11
1639469090000|2021-12-14 08:04:50|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|0
1639469100000|2021-12-14 08:05:00|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.8|2192.5|1
1639469110000|2021-12-14 08:05:10|2193.1|2192.8|2193.3|2193|2193.4|2193.1|2193.1|2192.8|31
1639469120000|2021-12-14 08:05:20|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|3
1639469130000|2021-12-14 08:05:30|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|0
1639469140000|2021-12-14 08:05:40|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.3|2193|12
1639469150000|2021-12-14 08:05:50|2193.5|2193.2|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|0
1639469160000|2021-12-14 08:06:00|2193.7|2193.4|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|8
1639469170000|2021-12-14 08:06:10|2193.8|2193.5|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|7
1639469180000|2021-12-14 08:06:20|2193.7|2193.4|2193.9|2193.6|2194|2193.7|2193.6|2193.3|3
1639469190000|2021-12-14 08:06:30|2194|2193.7|2194|2193.7|2194.1|2193.8|2193.8|2193.5|0
1639469200000|2021-12-14 08:06:40|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.8|2193.5|0
1639469210000|2021-12-14 08:06:50|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.7|2193.4|0
1639469220000|2021-12-14 08:07:00|2193.8|2193.5|2193.9|2193.6|2194.1|2193.8|2193.7|2193.4|7
1639469230000|2021-12-14 08:07:10|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.9|2193.6|0
1639469240000|2021-12-14 08:07:20|2193.8|2193.5|2193.6|2193.3|2193.9|2193.6|2193.5|2193.2|5
1639469250000|2021-12-14 08:07:30|2193.5|2193.2|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|20
1639469260000|2021-12-14 08:07:40|2193.4|2193.1|2193.2|2192.9|2193.5|2193.2|2193.1|2192.8|1
1639469270000|2021-12-14 08:07:50|2193.4|2193.1|2193|2192.7|2193.7|2193.4|2193|2192.7|15
1639469280000|2021-12-14 08:08:00|2193.2|2192.9|2193.5|2193.2|2193.6|2193.3|2193.2|2192.9|7
1639469290000|2021-12-14 08:08:10|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|1
1639469300000|2021-12-14 08:08:20|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.5|2193.2|3
1639469310000|2021-12-14 08:08:30|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.6|2193.3|2
1639469320000|2021-12-14 08:08:40|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|0
1639469330000|2021-12-14 08:08:50|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|3
1639469340000|2021-12-14 08:09:00|2193.4|2193.1|2194|2193.7|2194|2193.7|2193.4|2193.1|2
1639469350000|2021-12-14 08:09:10|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194|2193.7|2
1639469360000|2021-12-14 08:09:20|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|2
1639469370000|2021-12-14 08:09:30|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1639469380000|2021-12-14 08:09:40|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194|2193.7|0
1639469390000|2021-12-14 08:09:50|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2194|2193.7|1
1639469400000|2021-12-14 08:10:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.2|2193.9|7
1639469410000|2021-12-14 08:10:10|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.2|2193.9|5
1639469420000|2021-12-14 08:10:20|2194.2|2193.9|2194|2193.7|2194.4|2194.1|2193.9|2193.6|5
1639469430000|2021-12-14 08:10:30|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|0
1639469440000|2021-12-14 08:10:40|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2194.1|2193.8|0
1639469450000|2021-12-14 08:10:50|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194|2193.7|0
1639469460000|2021-12-14 08:11:00|2194|2193.7|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|7
1639469470000|2021-12-14 08:11:10|2193.8|2193.5|2194|2193.7|2194.1|2193.8|2193.7|2193.4|0
1639469480000|2021-12-14 08:11:20|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2194|2193.7|1
1639469490000|2021-12-14 08:11:30|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|0
1639469500000|2021-12-14 08:11:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.3|2194|0
1639469510000|2021-12-14 08:11:50|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|11
1639469520000|2021-12-14 08:12:00|2194.2|2193.9|2194|2193.7|2194.3|2194|2194|2193.7|1
1639469530000|2021-12-14 08:12:10|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|3
1639469540000|2021-12-14 08:12:20|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.7|2193.4|1
1639469550000|2021-12-14 08:12:30|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|1
1639469560000|2021-12-14 08:12:40|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|1
1639469570000|2021-12-14 08:12:50|2193.8|2193.5|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|0
1639469580000|2021-12-14 08:13:00|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|0
1639469590000|2021-12-14 08:13:10|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.7|2193.4|0
1639469600000|2021-12-14 08:13:20|2193.9|2193.6|2194.5|2194.2|2194.5|2194.2|2193.9|2193.6|18
1639469610000|2021-12-14 08:13:30|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.2|2193.9|4
1639469620000|2021-12-14 08:13:40|2194.2|2193.9|2194.1|2193.8|2194.4|2194.1|2194|2193.7|0
1639469630000|2021-12-14 08:13:50|2194.2|2193.9|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|0
1639469640000|2021-12-14 08:14:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|1
1639469650000|2021-12-14 08:14:10|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|3
1639469660000|2021-12-14 08:14:20|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|3
1639469670000|2021-12-14 08:14:30|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.3|2193|2
1639469680000|2021-12-14 08:14:40|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|3
1639469690000|2021-12-14 08:14:50|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|6
1639469700000|2021-12-14 08:15:00|2193|2192.7|2193|2192.7|2193.1|2192.8|2192.9|2192.6|5
1639469710000|2021-12-14 08:15:10|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|0
1639469720000|2021-12-14 08:15:20|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.2|2191.9|2
1639469730000|2021-12-14 08:15:30|2192.4|2192.1|2192.8|2192.5|2192.9|2192.6|2192.3|2192|11
1639469740000|2021-12-14 08:15:40|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|0
1639469750000|2021-12-14 08:15:50|2192.9|2192.6|2192.8|2192.5|2193|2192.7|2192.8|2192.5|2
1639469760000|2021-12-14 08:16:00|2192.7|2192.4|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|2
1639469770000|2021-12-14 08:16:10|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|3
1639469780000|2021-12-14 08:16:20|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|2
1639469790000|2021-12-14 08:16:30|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.8|2192.5|1
1639469800000|2021-12-14 08:16:40|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|0
1639469810000|2021-12-14 08:16:50|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.5|2192.2|2
1639469820000|2021-12-14 08:17:00|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|2
1639469830000|2021-12-14 08:17:10|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|0
1639469840000|2021-12-14 08:17:20|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|1
1639469850000|2021-12-14 08:17:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|0
1639469860000|2021-12-14 08:17:40|2192.8|2192.5|2192.7|2192.4|2193|2192.7|2192.7|2192.4|4
1639469870000|2021-12-14 08:17:50|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|0
1639469880000|2021-12-14 08:18:00|2192.5|2192.2|2192.4|2192.1|2192.7|2192.4|2192.2|2191.9|2
1639469890000|2021-12-14 08:18:10|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.1|2191.8|15
1639469900000|2021-12-14 08:18:20|2192.1|2191.8|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|2
1639469910000|2021-12-14 08:18:30|2192|2191.7|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|2
1639469920000|2021-12-14 08:18:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|5
1639469930000|2021-12-14 08:18:50|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.8|2191.5|1
1639469940000|2021-12-14 08:19:00|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|5
1639469950000|2021-12-14 08:19:10|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|2
1639469960000|2021-12-14 08:19:20|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|2
1639469970000|2021-12-14 08:19:30|2191.2|2190.9|2190.7|2190.4|2191.2|2190.9|2190.7|2190.4|1
1639469980000|2021-12-14 08:19:40|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|1
1639469990000|2021-12-14 08:19:50|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|1
1639470000000|2021-12-14 08:20:00|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.4|2190.1|7
1639470010000|2021-12-14 08:20:10|2190.6|2190.3|2190.5|2190.2|2190.9|2190.6|2190.3|2190|9
1639470020000|2021-12-14 08:20:20|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|4
1639470030000|2021-12-14 08:20:30|2190.8|2190.5|2190.3|2190|2190.9|2190.6|2190.3|2190|2
1639470040000|2021-12-14 08:20:40|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.3|2190|5
1639470050000|2021-12-14 08:20:50|2190.4|2190.1|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|1
1639470060000|2021-12-14 08:21:00|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|6
1639470070000|2021-12-14 08:21:10|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.1|2189.8|1
1639470080000|2021-12-14 08:21:20|2190.3|2190|2190.2|2189.9|2190.5|2190.2|2190|2189.7|6
1639470090000|2021-12-14 08:21:30|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|0
1639470100000|2021-12-14 08:21:40|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2189.9|2189.6|4
1639470110000|2021-12-14 08:21:50|2190|2189.7|2190.2|2189.9|2190.3|2190|2189.9|2189.6|2
1639470120000|2021-12-14 08:22:00|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|2
1639470130000|2021-12-14 08:22:10|2190.4|2190.1|2190.9|2190.6|2190.9|2190.6|2190.3|2190|14
1639470140000|2021-12-14 08:22:20|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|1
1639470150000|2021-12-14 08:22:30|2190.6|2190.3|2191.1|2190.8|2191.2|2190.9|2190.6|2190.3|0
1639470160000|2021-12-14 08:22:40|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191.2|2190.9|5
1639470170000|2021-12-14 08:22:50|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|1
1639470180000|2021-12-14 08:23:00|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|1
1639470190000|2021-12-14 08:23:10|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|2
1639470200000|2021-12-14 08:23:20|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|4
1639470210000|2021-12-14 08:23:30|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.8|2191.5|2
1639470220000|2021-12-14 08:23:40|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|3
1639470230000|2021-12-14 08:23:50|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.9|2191.6|1
1639470240000|2021-12-14 08:24:00|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|3
1639470250000|2021-12-14 08:24:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|0
1639470260000|2021-12-14 08:24:20|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|2
1639470270000|2021-12-14 08:24:30|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|2
1639470280000|2021-12-14 08:24:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|1
1639470290000|2021-12-14 08:24:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|1
1639470300000|2021-12-14 08:25:00|2191.3|2191|2191|2190.7|2191.5|2191.2|2190.9|2190.6|1
1639470310000|2021-12-14 08:25:10|2190.9|2190.6|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|1
1639470320000|2021-12-14 08:25:20|2191.5|2191.2|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|1
1639470330000|2021-12-14 08:25:30|2191.3|2191|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|0
1639470340000|2021-12-14 08:25:40|2191.3|2191|2190.7|2190.4|2191.3|2191|2190.7|2190.4|3
1639470350000|2021-12-14 08:25:50|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|0
1639470360000|2021-12-14 08:26:00|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|2
1639470370000|2021-12-14 08:26:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|1
1639470380000|2021-12-14 08:26:20|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|0
1639470390000|2021-12-14 08:26:30|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1639470400000|2021-12-14 08:26:40|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|0
1639470410000|2021-12-14 08:26:50|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|3
1639470420000|2021-12-14 08:27:00|2190.7|2190.4|2190.4|2190.1|2190.8|2190.5|2190.4|2190.1|3
1639470430000|2021-12-14 08:27:10|2190.5|2190.2|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|0
1639470440000|2021-12-14 08:27:20|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|2
1639470450000|2021-12-14 08:27:30|2190.5|2190.2|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|2
1639470460000|2021-12-14 08:27:40|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|1
1639470470000|2021-12-14 08:27:50|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|1
1639470480000|2021-12-14 08:28:00|2190.5|2190.2|2190.1|2189.8|2190.5|2190.2|2190.1|2189.8|4
1639470490000|2021-12-14 08:28:10|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|1
1639470500000|2021-12-14 08:28:20|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.9|2189.6|0
1639470510000|2021-12-14 08:28:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|1
1639470520000|2021-12-14 08:28:40|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190|2189.7|0
1639470530000|2021-12-14 08:28:50|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|1
1639470540000|2021-12-14 08:29:00|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|2
1639470550000|2021-12-14 08:29:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1639470560000|2021-12-14 08:29:20|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|1
1639470570000|2021-12-14 08:29:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|1
1639470580000|2021-12-14 08:29:40|||||||||1
1639470590000|2021-12-14 08:29:50|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190|2189.7|15
1639470600000|2021-12-14 08:30:00|2190.4|2190.1|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|3
1639470610000|2021-12-14 08:30:10|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1639470620000|2021-12-14 08:30:20|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.1|2189.8|2
1639470630000|2021-12-14 08:30:30|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|1
1639470640000|2021-12-14 08:30:40|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|0
1639470650000|2021-12-14 08:30:50|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|2
1639470660000|2021-12-14 08:31:00|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|0
1639470670000|2021-12-14 08:31:10|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|11
1639470680000|2021-12-14 08:31:20|2190.5|2190.2|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|4
1639470690000|2021-12-14 08:31:30|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|71
1639470700000|2021-12-14 08:31:40|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2190|2189.7|51
1639470720000|2021-12-14 08:32:00|2190|2189.7|2189.9|2189.6|2190.1|2189.8|2189.8|2189.5|20
1639470730000|2021-12-14 08:32:10|2189.8|2189.5|2189.8|2189.5|2190.4|2190.1|2189.8|2189.5|2
1639470740000|2021-12-14 08:32:20|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.5|2189.2|1
1639470750000|2021-12-14 08:32:30|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1639470760000|2021-12-14 08:32:40|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|2
1639470770000|2021-12-14 08:32:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|0
1639470780000|2021-12-14 08:33:00|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|7
1639470790000|2021-12-14 08:33:10|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639470800000|2021-12-14 08:33:20|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|6
1639470810000|2021-12-14 08:33:30|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.3|2189|3
1639470820000|2021-12-14 08:33:40|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.3|2189|3
1639470830000|2021-12-14 08:33:50|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|1
1639470840000|2021-12-14 08:34:00|2189.4|2189.1|2189.5|2189.2|2189.7|2189.4|2189.4|2189.1|3
1639470850000|2021-12-14 08:34:10|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|3
1639470860000|2021-12-14 08:34:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|0
1639470870000|2021-12-14 08:34:30|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|5
1639470880000|2021-12-14 08:34:40|2189.6|2189.3|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|4
1639470890000|2021-12-14 08:34:50|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|2
1639470900000|2021-12-14 08:35:00|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|5
1639470910000|2021-12-14 08:35:10|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|1
1639470920000|2021-12-14 08:35:20|2189.9|2189.6|2190|2189.7|2190.1|2189.8|2189.8|2189.5|4
1639470930000|2021-12-14 08:35:30|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190|2189.7|3
1639470940000|2021-12-14 08:35:40|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|1
1639470950000|2021-12-14 08:35:50|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|1
1639470960000|2021-12-14 08:36:00|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|3
1639470970000|2021-12-14 08:36:10|2190.1|2189.8|2190|2189.7|2190.2|2189.9|2190|2189.7|3
1639470980000|2021-12-14 08:36:20|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|15
1639470990000|2021-12-14 08:36:30|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|2
1639471000000|2021-12-14 08:36:40|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|5
1639471010000|2021-12-14 08:36:50|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.4|2189.1|4
1639471020000|2021-12-14 08:37:00|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|2
1639471030000|2021-12-14 08:37:10|2189.6|2189.3|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|3
1639471040000|2021-12-14 08:37:20|2189.6|2189.3|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|3
1639471050000|2021-12-14 08:37:30|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|3
1639471060000|2021-12-14 08:37:40|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.3|2189|2
1639471070000|2021-12-14 08:37:50|2189.4|2189.1|2188.9|2188.6|2189.4|2189.1|2188.9|2188.6|3
1639471080000|2021-12-14 08:38:00|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2189|2188.7|0
1639471090000|2021-12-14 08:38:10|2189|2188.7|2189.2|2188.9|2189.4|2189.1|2189|2188.7|6
1639471100000|2021-12-14 08:38:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1639471110000|2021-12-14 08:38:30|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|0
1639471120000|2021-12-14 08:38:40|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.3|2189|0
1639471130000|2021-12-14 08:38:50|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2189|2188.7|3
1639471140000|2021-12-14 08:39:00|2189.1|2188.8|2190|2189.7|2190|2189.7|2189.1|2188.8|3
1639471150000|2021-12-14 08:39:10|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|3
1639471160000|2021-12-14 08:39:20|2190.3|2190|2190.1|2189.8|2190.3|2190|2190|2189.7|0
1639471170000|2021-12-14 08:39:30|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|0
1639471180000|2021-12-14 08:39:40|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.1|2189.8|0
1639471190000|2021-12-14 08:39:50|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1639471200000|2021-12-14 08:40:00|2190.6|2190.3|2190.1|2189.8|2190.6|2190.3|2190|2189.7|4
1639471210000|2021-12-14 08:40:10|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|0
1639471220000|2021-12-14 08:40:20|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|0
1639471230000|2021-12-14 08:40:30|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|2
1639471240000|2021-12-14 08:40:40|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|0
1639471250000|2021-12-14 08:40:50|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.3|2190|1
1639471260000|2021-12-14 08:41:00|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.4|2190.1|1
1639471270000|2021-12-14 08:41:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|0
1639471280000|2021-12-14 08:41:20|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|1
1639471290000|2021-12-14 08:41:30|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|1
1639471300000|2021-12-14 08:41:40|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|0
1639471310000|2021-12-14 08:41:50|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1639471320000|2021-12-14 08:42:00|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|0
1639471330000|2021-12-14 08:42:10|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.2|2190.9|5
1639471340000|2021-12-14 08:42:20|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|2
1639471350000|2021-12-14 08:42:30|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|162
1639471360000|2021-12-14 08:42:40|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.3|2191|0
1639471390000|2021-12-14 08:43:10|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|0
1639471400000|2021-12-14 08:43:20|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|1
1639471410000|2021-12-14 08:43:30|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.8|2191.5|0
1639471420000|2021-12-14 08:43:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|0
1639471430000|2021-12-14 08:43:50|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.8|2191.5|0
1639471450000|2021-12-14 08:44:10|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|8
1639471460000|2021-12-14 08:44:20|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|0
1639471470000|2021-12-14 08:44:30|2191.9|2191.6|2191.7|2191.4|2192|2191.7|2191.7|2191.4|0
1639471480000|2021-12-14 08:44:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1639471490000|2021-12-14 08:44:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|0
1639471500000|2021-12-14 08:45:00|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.7|2191.4|0
1639471510000|2021-12-14 08:45:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|34
1639471520000|2021-12-14 08:45:20|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|0
1639471530000|2021-12-14 08:45:30|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1639471540000|2021-12-14 08:45:40|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|3
1639471550000|2021-12-14 08:45:50|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|0
1639471560000|2021-12-14 08:46:00|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1639471570000|2021-12-14 08:46:10|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|34
1639471580000|2021-12-14 08:46:20|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1639471590000|2021-12-14 08:46:30|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.2|2190.9|2
1639471610000|2021-12-14 08:46:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.3|2191|0
1639471620000|2021-12-14 08:47:00|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|0
1639471630000|2021-12-14 08:47:10|||||||||8
1639471640000|2021-12-14 08:47:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|1
1639471650000|2021-12-14 08:47:30|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|1
1639471660000|2021-12-14 08:47:40|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|1
1639471670000|2021-12-14 08:47:50|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|0
1639471680000|2021-12-14 08:48:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|7
1639471690000|2021-12-14 08:48:10|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|0
1639471700000|2021-12-14 08:48:20|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1639471710000|2021-12-14 08:48:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191|2190.7|0
1639471720000|2021-12-14 08:48:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1639471730000|2021-12-14 08:48:50|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|0
1639471740000|2021-12-14 08:49:00|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.2|2190.9|1
1639471750000|2021-12-14 08:49:10|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|0
1639471760000|2021-12-14 08:49:20|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|0
1639471770000|2021-12-14 08:49:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.2|2190.9|0
1639471780000|2021-12-14 08:49:40|2191.2|2190.9|2190.7|2190.4|2191.2|2190.9|2190.7|2190.4|2
1639471790000|2021-12-14 08:49:50|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|1
1639471800000|2021-12-14 08:50:00|2190.7|2190.4|2190.9|2190.6|2191|2190.7|2190.7|2190.4|2
1639471810000|2021-12-14 08:50:10|2191.1|2190.8|2191.3|2191|2191.5|2191.2|2191.1|2190.8|1
1639471820000|2021-12-14 08:50:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1639471830000|2021-12-14 08:50:30|2191.3|2191|2191.2|2190.9|2191.3|2191|2191|2190.7|2
1639471840000|2021-12-14 08:50:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1639471850000|2021-12-14 08:50:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.1|2190.8|0
1639471860000|2021-12-14 08:51:00|2191.1|2190.8|2190.4|2190.1|2191.1|2190.8|2190.2|2189.9|0
1639471870000|2021-12-14 08:51:10|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.3|2190|0
1639471880000|2021-12-14 08:51:20|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.2|2189.9|0
1639471890000|2021-12-14 08:51:30|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.3|2190|0
1639471900000|2021-12-14 08:51:40|2190.4|2190.1|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|0
1639471910000|2021-12-14 08:51:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|0
1639471920000|2021-12-14 08:52:00|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|2
1639471930000|2021-12-14 08:52:10|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|1
1639471940000|2021-12-14 08:52:20|2190.3|2190|2190.5|2190.2|2190.6|2190.3|2190.3|2190|0
1639471950000|2021-12-14 08:52:30|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|3
1639471960000|2021-12-14 08:52:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|0
1639471970000|2021-12-14 08:52:50|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|1
1639471980000|2021-12-14 08:53:00|2191|2190.7|2190.6|2190.3|2191|2190.7|2190.6|2190.3|1
1639471990000|2021-12-14 08:53:10|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|0
1639472000000|2021-12-14 08:53:20|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|1
1639472010000|2021-12-14 08:53:30|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|2
1639472020000|2021-12-14 08:53:40|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.2|2189.9|94
1639472030000|2021-12-14 08:53:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|115
1639472040000|2021-12-14 08:54:00|2190.8|2190.5|2191.2|2190.9|2191.3|2191|2190.8|2190.5|4
1639472050000|2021-12-14 08:54:10|2191.1|2190.8|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|2
1639472060000|2021-12-14 08:54:20|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|1
1639472070000|2021-12-14 08:54:30|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|1
1639472080000|2021-12-14 08:54:40|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1639472090000|2021-12-14 08:54:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|37
1639472100000|2021-12-14 08:55:00|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.1|2189.8|1
1639472110000|2021-12-14 08:55:10|2190.4|2190.1|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|31
1639472120000|2021-12-14 08:55:20|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1639472130000|2021-12-14 08:55:30|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|1
1639472140000|2021-12-14 08:55:40|2190.7|2190.4|2190.8|2190.5|2191|2190.7|2190.7|2190.4|2
1639472150000|2021-12-14 08:55:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|0
1639472160000|2021-12-14 08:56:00|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1639472170000|2021-12-14 08:56:10|2191|2190.7|2191|2190.7|2191.2|2190.9|2190.9|2190.6|0
1639472180000|2021-12-14 08:56:20|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1639472190000|2021-12-14 08:56:30|2190.5|2190.2|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|1
1639472200000|2021-12-14 08:56:40|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|1
1639472210000|2021-12-14 08:56:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|2
1639472220000|2021-12-14 08:57:00|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|0
1639472230000|2021-12-14 08:57:10|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|0
1639472240000|2021-12-14 08:57:20|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1639472250000|2021-12-14 08:57:30|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|1
1639472260000|2021-12-14 08:57:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.1|2189.8|5
1639472270000|2021-12-14 08:57:50|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.3|2190|0
1639472280000|2021-12-14 08:58:00|2190.3|2190|2190.8|2190.5|2190.9|2190.6|2190.3|2190|3
1639472290000|2021-12-14 08:58:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|0
1639472300000|2021-12-14 08:58:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|2
1639472310000|2021-12-14 08:58:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1639472320000|2021-12-14 08:58:40|2190.9|2190.6|2190.6|2190.3|2191|2190.7|2190.6|2190.3|4
1639472330000|2021-12-14 08:58:50|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|0
1639472340000|2021-12-14 08:59:00|2190.7|2190.4|2191|2190.7|2191.1|2190.8|2190.7|2190.4|6
1639472350000|2021-12-14 08:59:10|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|0
1639472360000|2021-12-14 08:59:20|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|0
1639472370000|2021-12-14 08:59:30|2190.2|2189.9|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|4
1639472380000|2021-12-14 08:59:40|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|1
1639472390000|2021-12-14 08:59:50|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|10
1639472400000|2021-12-14 09:00:00|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.7|2189.4|14
1639472410000|2021-12-14 09:00:10|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.8|2189.5|4
1639472420000|2021-12-14 09:00:20|2189.6|2189.3|2189.4|2189.1|2189.7|2189.4|2189.3|2189|3
1639472430000|2021-12-14 09:00:30|2189.3|2189|2189.5|2189.2|2189.8|2189.5|2189.3|2189|6
1639472440000|2021-12-14 09:00:40|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.5|2189.2|40
1639472450000|2021-12-14 09:00:50|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|4
1639472460000|2021-12-14 09:01:00|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|3
1639472470000|2021-12-14 09:01:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1639472480000|2021-12-14 09:01:20|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|2
1639472490000|2021-12-14 09:01:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1639472500000|2021-12-14 09:01:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1639472510000|2021-12-14 09:01:50|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|4
1639472520000|2021-12-14 09:02:00|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|0
1639472530000|2021-12-14 09:02:10|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|7
1639472540000|2021-12-14 09:02:20|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|4
1639472550000|2021-12-14 09:02:30|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|3
1639472560000|2021-12-14 09:02:40|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1639472570000|2021-12-14 09:02:50|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|18
1639472580000|2021-12-14 09:03:00|2190|2189.7|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|2
1639472590000|2021-12-14 09:03:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|2
1639472600000|2021-12-14 09:03:20|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1639472610000|2021-12-14 09:03:30|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.7|2189.4|3
1639472620000|2021-12-14 09:03:40|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|0
1639472630000|2021-12-14 09:03:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|2
1639472640000|2021-12-14 09:04:00|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|4
1639472650000|2021-12-14 09:04:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|3
1639472660000|2021-12-14 09:04:20|2190|2189.7|2190|2189.7|2190|2189.7|2189.9|2189.6|0
1639472670000|2021-12-14 09:04:30|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|2
1639472680000|2021-12-14 09:04:40|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|2
1639472690000|2021-12-14 09:04:50|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.2|2188.9|1
1639472700000|2021-12-14 09:05:00|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|1
1639472710000|2021-12-14 09:05:10|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1639472720000|2021-12-14 09:05:20|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1639472730000|2021-12-14 09:05:30|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|2
1639472740000|2021-12-14 09:05:40|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|0
1639472750000|2021-12-14 09:05:50|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|0
1639472760000|2021-12-14 09:06:00|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|1
1639472770000|2021-12-14 09:06:10|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|1
1639472780000|2021-12-14 09:06:20|2189.6|2189.3|2190|2189.7|2190|2189.7|2189.6|2189.3|0
1639472790000|2021-12-14 09:06:30|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.8|2189.5|0
1639472800000|2021-12-14 09:06:40|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|2
1639472810000|2021-12-14 09:06:50|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.8|2189.5|0
1639472820000|2021-12-14 09:07:00|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|0
1639472830000|2021-12-14 09:07:10|2190|2189.7|2190.5|2190.2|2190.5|2190.2|2190|2189.7|4
1639472840000|2021-12-14 09:07:20|2190.4|2190.1|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|0
1639472850000|2021-12-14 09:07:30|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|16
1639472860000|2021-12-14 09:07:40|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|4
1639472870000|2021-12-14 09:07:50|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|1
1639472880000|2021-12-14 09:08:00|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|0
1639472890000|2021-12-14 09:08:10|2190.8|2190.5|2191.4|2191.1|2191.4|2191.1|2190.8|2190.5|46
1639472900000|2021-12-14 09:08:20|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|27
1639472910000|2021-12-14 09:08:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|16
1639472920000|2021-12-14 09:08:40|2191.7|2191.4|2192.5|2192.2|2192.5|2192.2|2191.7|2191.4|10
1639472930000|2021-12-14 09:08:50|2192.6|2192.3|2192.2|2191.9|2192.7|2192.4|2192.1|2191.8|9
1639472940000|2021-12-14 09:09:00|2192.1|2191.8|2192.3|2192|2192.4|2192.1|2192|2191.7|8
1639472950000|2021-12-14 09:09:10|2192.5|2192.2|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|10
1639472960000|2021-12-14 09:09:20|2192.6|2192.3|2192.6|2192.3|2192.8|2192.5|2192.2|2191.9|3
1639472970000|2021-12-14 09:09:30|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|1
1639472980000|2021-12-14 09:09:40|2192.7|2192.4|2193.2|2192.9|2193.2|2192.9|2192.5|2192.2|44
1639472990000|2021-12-14 09:09:50|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2193.1|2192.8|10
1639473000000|2021-12-14 09:10:00|2193.6|2193.3|2193.5|2193.2|2194|2193.7|2193.5|2193.2|22
1639473010000|2021-12-14 09:10:10|2193.6|2193.3|2193.2|2192.9|2194.1|2193.8|2193.1|2192.8|22
1639473020000|2021-12-14 09:10:20|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|2
1639473030000|2021-12-14 09:10:30|2193.5|2193.2|2193.3|2193|2193.6|2193.3|2193.3|2193|2
1639473040000|2021-12-14 09:10:40|2193.4|2193.1|2192.3|2192|2193.4|2193.1|2192.3|2192|6
1639473050000|2021-12-14 09:10:50|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|5
1639473060000|2021-12-14 09:11:00|2192.3|2192|2192.3|2192|2192.4|2192.1|2191.9|2191.6|3
1639473070000|2021-12-14 09:11:10|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2192|2191.7|1
1639473080000|2021-12-14 09:11:20|2192|2191.7|2192.2|2191.9|2192.3|2192|2192|2191.7|0
1639473090000|2021-12-14 09:11:30|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1639473100000|2021-12-14 09:11:40|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|2
1639473110000|2021-12-14 09:11:50|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.2|2191.9|2
1639473120000|2021-12-14 09:12:00|2192.2|2191.9|2192|2191.7|2192.3|2192|2191.9|2191.6|7
1639473130000|2021-12-14 09:12:10|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|0
1639473140000|2021-12-14 09:12:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|11
1639473150000|2021-12-14 09:12:30|2191.7|2191.4|2191.3|2191|2191.8|2191.5|2191.2|2190.9|2
1639473160000|2021-12-14 09:12:40|2191.8|2191.5|2191.8|2191.5|2192|2191.7|2191.8|2191.5|10
1639473170000|2021-12-14 09:12:50|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2191.2|2190.9|4
1639473180000|2021-12-14 09:13:00|2191.3|2191|2191.5|2191.2|2191.6|2191.3|2191.3|2191|2
1639473190000|2021-12-14 09:13:10|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|1
1639473200000|2021-12-14 09:13:20|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.3|2191|4
1639473210000|2021-12-14 09:13:30|2191.4|2191.1|2191.7|2191.4|2191.8|2191.5|2191.3|2191|0
1639473220000|2021-12-14 09:13:40|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.7|2191.4|42
1639473230000|2021-12-14 09:13:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|12
1639473240000|2021-12-14 09:14:00|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2191.9|2191.6|3
1639473250000|2021-12-14 09:14:10|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.1|2191.8|43
1639473260000|2021-12-14 09:14:20|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|5
1639473270000|2021-12-14 09:14:30|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|1
1639473280000|2021-12-14 09:14:40|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2191.9|2191.6|3
1639473290000|2021-12-14 09:14:50|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|0
1639473300000|2021-12-14 09:15:00|2192.3|2192|2192.5|2192.2|2192.6|2192.3|2192.3|2192|14
1639473310000|2021-12-14 09:15:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|2
1639473320000|2021-12-14 09:15:20|2192.5|2192.2|2192.9|2192.6|2193|2192.7|2192.5|2192.2|4
1639473330000|2021-12-14 09:15:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|2
1639473340000|2021-12-14 09:15:40|2193|2192.7|2193|2192.7|2193|2192.7|2192.9|2192.6|1
1639473350000|2021-12-14 09:15:50|2192.9|2192.6|2192.6|2192.3|2193|2192.7|2192.6|2192.3|1
1639473360000|2021-12-14 09:16:00|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.3|2192|0
1639473370000|2021-12-14 09:16:10|2192.7|2192.4|2192.6|2192.3|2192.8|2192.5|2192.6|2192.3|8
1639473380000|2021-12-14 09:16:20|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.7|2192.4|6
1639473390000|2021-12-14 09:16:30|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|3
1639473400000|2021-12-14 09:16:40|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|1
1639473410000|2021-12-14 09:16:50|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|3
1639473420000|2021-12-14 09:17:00|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|1
1639473430000|2021-12-14 09:17:10|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.8|2192.5|2
1639473440000|2021-12-14 09:17:20|2193.1|2192.8|2192.9|2192.6|2193.1|2192.8|2192.8|2192.5|7
1639473450000|2021-12-14 09:17:30|2193|2192.7|2192.5|2192.2|2193|2192.7|2192.4|2192.1|2
1639473460000|2021-12-14 09:17:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1639473470000|2021-12-14 09:17:50|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|0
1639473480000|2021-12-14 09:18:00|2192.6|2192.3|2192.8|2192.5|2192.9|2192.6|2192.6|2192.3|2
1639473490000|2021-12-14 09:18:10|2192.9|2192.6|2193.2|2192.9|2193.3|2193|2192.8|2192.5|2
1639473500000|2021-12-14 09:18:20|2193.1|2192.8|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|2
1639473510000|2021-12-14 09:18:30|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.7|2192.4|0
1639473520000|2021-12-14 09:18:40|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.8|2192.5|5
1639473530000|2021-12-14 09:18:50|2193.1|2192.8|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|0
1639473540000|2021-12-14 09:19:00|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1639473550000|2021-12-14 09:19:10|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1639473560000|2021-12-14 09:19:20|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1639473570000|2021-12-14 09:19:30|2193|2192.7|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|4
1639473580000|2021-12-14 09:19:40|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.8|2192.5|0
1639473590000|2021-12-14 09:19:50|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.7|2192.4|5
1639473600000|2021-12-14 09:20:00|2192.6|2192.3|2193.1|2192.8|2193.2|2192.9|2192.6|2192.3|6
1639473610000|2021-12-14 09:20:10|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.8|2192.5|4
1639473620000|2021-12-14 09:20:20|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|1
1639473630000|2021-12-14 09:20:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1639473640000|2021-12-14 09:20:40|2193.3|2193|2193.3|2193|2193.5|2193.2|2193.3|2193|2
1639473650000|2021-12-14 09:20:50|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|3
1639473660000|2021-12-14 09:21:00|2193.5|2193.2|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|3
1639473670000|2021-12-14 09:21:10|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.1|2192.8|13
1639473680000|2021-12-14 09:21:20|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|1
1639473690000|2021-12-14 09:21:30|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|0
1639473700000|2021-12-14 09:21:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|2
1639473710000|2021-12-14 09:21:50|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.3|2193|1
1639473720000|2021-12-14 09:22:00|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.3|2193|8
1639473730000|2021-12-14 09:22:10|2193.5|2193.2|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|5
1639473740000|2021-12-14 09:22:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.3|2193|4
1639473750000|2021-12-14 09:22:30|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|2
1639473760000|2021-12-14 09:22:40|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|1
1639473780000|2021-12-14 09:23:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|7
1639473790000|2021-12-14 09:23:10|2193.1|2192.8|2193.3|2193|2193.3|2193|2193|2192.7|5
1639473800000|2021-12-14 09:23:20|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.1|2192.8|6
1639473810000|2021-12-14 09:23:30|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|2
1639473820000|2021-12-14 09:23:40|2192.7|2192.4|2192.8|2192.5|2193|2192.7|2192.7|2192.4|22
1639473830000|2021-12-14 09:23:50|2192.9|2192.6|2192.4|2192.1|2192.9|2192.6|2192.4|2192.1|1
1639473840000|2021-12-14 09:24:00|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|1
1639473850000|2021-12-14 09:24:10|2192.5|2192.2|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|8
1639473860000|2021-12-14 09:24:20|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192.1|2191.8|2
1639473870000|2021-12-14 09:24:30|2192.3|2192|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|2
1639473880000|2021-12-14 09:24:40|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|2
1639473890000|2021-12-14 09:24:50|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|3
1639473900000|2021-12-14 09:25:00|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|0
1639473910000|2021-12-14 09:25:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1639473920000|2021-12-14 09:25:20|2192.1|2191.8|2192.5|2192.2|2192.6|2192.3|2192.1|2191.8|4
1639473930000|2021-12-14 09:25:30|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|2
1639473940000|2021-12-14 09:25:40|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|0
1639473950000|2021-12-14 09:25:50|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|1
1639473960000|2021-12-14 09:26:00|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|3
1639473970000|2021-12-14 09:26:10|2192.6|2192.3|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|0
1639473980000|2021-12-14 09:26:20|2192.7|2192.4|2193|2192.7|2193|2192.7|2192.7|2192.4|0
1639473990000|2021-12-14 09:26:30|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|0
1639474000000|2021-12-14 09:26:40|2193.2|2192.9|2193.3|2193|2193.4|2193.1|2193.1|2192.8|15
1639474010000|2021-12-14 09:26:50|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|6
1639474020000|2021-12-14 09:27:00|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|0
1639474030000|2021-12-14 09:27:10|2193.8|2193.5|2192.9|2192.6|2193.9|2193.6|2192.9|2192.6|11
1639474040000|2021-12-14 09:27:20|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.6|2192.3|5
1639474050000|2021-12-14 09:27:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|3
1639474060000|2021-12-14 09:27:40|2192.6|2192.3|2192.5|2192.2|2192.8|2192.5|2192.3|2192|7
1639474070000|2021-12-14 09:27:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1639474080000|2021-12-14 09:28:00|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.1|2191.8|4
1639474090000|2021-12-14 09:28:10|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|3
1639474100000|2021-12-14 09:28:20|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.1|2191.8|2
1639474110000|2021-12-14 09:28:30|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.1|2191.8|2
1639474120000|2021-12-14 09:28:40|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|0
1639474130000|2021-12-14 09:28:50|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.3|2192|0
1639474150000|2021-12-14 09:29:10|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|4
1639474160000|2021-12-14 09:29:20|||||||||5
1639474170000|2021-12-14 09:29:30|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|18
1639474180000|2021-12-14 09:29:40|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|2
1639474190000|2021-12-14 09:29:50|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|112
1639474200000|2021-12-14 09:30:00|2192|2191.7|2192|2191.7|2192.1|2191.8|2191.8|2191.5|4
1639474210000|2021-12-14 09:30:10|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192|2191.7|0
1639474220000|2021-12-14 09:30:20|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.3|2192|13
1639474230000|2021-12-14 09:30:30|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.4|2192.1|8
1639474240000|2021-12-14 09:30:40|2192.8|2192.5|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|1
1639474250000|2021-12-14 09:30:50|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|4
1639474260000|2021-12-14 09:31:00|2192.7|2192.4|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|0
1639474270000|2021-12-14 09:31:10|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.1|2192.8|3
1639474280000|2021-12-14 09:31:20|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|3
1639474290000|2021-12-14 09:31:30|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.3|2193|10
1639474300000|2021-12-14 09:31:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1639474310000|2021-12-14 09:31:50|2193.3|2193|2192.6|2192.3|2193.3|2193|2192.6|2192.3|43
1639474320000|2021-12-14 09:32:00|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2191.9|2191.6|11
1639474330000|2021-12-14 09:32:10|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|4
1639474340000|2021-12-14 09:32:20|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.7|2191.4|7
1639474350000|2021-12-14 09:32:30|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|27
1639474360000|2021-12-14 09:32:40|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.1|2191.8|6
1639474370000|2021-12-14 09:32:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|30
1639474380000|2021-12-14 09:33:00|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|5
1639474390000|2021-12-14 09:33:10|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|10
1639474400000|2021-12-14 09:33:20|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|4
1639474410000|2021-12-14 09:33:30|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|33
1639474420000|2021-12-14 09:33:40|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|6
1639474430000|2021-12-14 09:33:50|||||||||25
1639474440000|2021-12-14 09:34:00|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|27
1639474450000|2021-12-14 09:34:10|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|3
1639474460000|2021-12-14 09:34:20|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|0
1639474470000|2021-12-14 09:34:30|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|62
1639474480000|2021-12-14 09:34:40|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.9|2192.6|27
1639474490000|2021-12-14 09:34:50|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|7
1639474500000|2021-12-14 09:35:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|0
1639474510000|2021-12-14 09:35:10|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|6
1639474520000|2021-12-14 09:35:20|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|1
1639474530000|2021-12-14 09:35:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|3
1639474540000|2021-12-14 09:35:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1639474550000|2021-12-14 09:35:50|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|8
1639474560000|2021-12-14 09:36:00|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.8|2191.5|5
1639474570000|2021-12-14 09:36:10|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.5|2191.2|16
1639474580000|2021-12-14 09:36:20|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|4
1639474590000|2021-12-14 09:36:30|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.2|2190.9|5
1639474600000|2021-12-14 09:36:40|2191.2|2190.9|2190.9|2190.6|2191.3|2191|2190.9|2190.6|9
1639474610000|2021-12-14 09:36:50|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.3|2190|42
1639474620000|2021-12-14 09:37:00|2190.3|2190|2189.9|2189.6|2190.4|2190.1|2189.8|2189.5|15
1639474630000|2021-12-14 09:37:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|12
1639474640000|2021-12-14 09:37:20|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.2|2188.9|30
1639474650000|2021-12-14 09:37:30|2189.5|2189.2|2188.9|2188.6|2189.6|2189.3|2188.8|2188.5|32
1639474660000|2021-12-14 09:37:40|2189|2188.7|2189|2188.7|2189.1|2188.8|2188.9|2188.6|83
1639474670000|2021-12-14 09:37:50|2188.9|2188.6|2189.1|2188.8|2189.3|2189|2188.9|2188.6|8
1639474680000|2021-12-14 09:38:00|2189.2|2188.9|2188.7|2188.4|2189.3|2189|2188.6|2188.3|19
1639474690000|2021-12-14 09:38:10|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.3|2188|63
1639474700000|2021-12-14 09:38:20|2188.5|2188.2|2189.5|2189.2|2189.7|2189.4|2188.5|2188.2|17
1639474710000|2021-12-14 09:38:30|2189.3|2189|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|10
1639474720000|2021-12-14 09:38:40|2189.3|2189|2189.8|2189.5|2189.8|2189.5|2189.2|2188.9|7
1639474730000|2021-12-14 09:38:50|2189.9|2189.6|2189.7|2189.4|2190.2|2189.9|2189.6|2189.3|69
1639474740000|2021-12-14 09:39:00|2189.5|2189.2|2189.4|2189.1|2189.7|2189.4|2189.3|2189|13
1639474750000|2021-12-14 09:39:10|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189|2188.7|8
1639474760000|2021-12-14 09:39:20|2189.1|2188.8|2189.3|2189|2189.3|2189|2188.8|2188.5|18
1639474770000|2021-12-14 09:39:30|2189.2|2188.9|2188.7|2188.4|2189.3|2189|2188.5|2188.2|21
1639474780000|2021-12-14 09:39:40|2188.6|2188.3|2188.8|2188.5|2189|2188.7|2188.5|2188.2|4
1639474790000|2021-12-14 09:39:50|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.4|2188.1|11
1639474800000|2021-12-14 09:40:00|2188.5|2188.2|2188.3|2188|2188.7|2188.4|2188.1|2187.8|5
1639474810000|2021-12-14 09:40:10|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|20
1639474820000|2021-12-14 09:40:20|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|9
1639474830000|2021-12-14 09:40:30|2188.1|2187.8|2187.5|2187.2|2188.1|2187.8|2187.3|2187|33
1639474840000|2021-12-14 09:40:40|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.2|2186.9|13
1639474850000|2021-12-14 09:40:50|2187.2|2186.9|2187|2186.7|2187.3|2187|2186.8|2186.5|26
1639474860000|2021-12-14 09:41:00|2187.1|2186.8|2187.3|2187|2187.3|2187|2186.5|2186.2|19
1639474870000|2021-12-14 09:41:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|8
1639474880000|2021-12-14 09:41:20|2187.1|2186.8|2187.6|2187.3|2187.6|2187.3|2187.1|2186.8|9
1639474890000|2021-12-14 09:41:30|2187.5|2187.2|2188.2|2187.9|2188.2|2187.9|2187.5|2187.2|4
1639474900000|2021-12-14 09:41:40|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188|2187.7|6
1639474910000|2021-12-14 09:41:50|2188|2187.7|2188|2187.7|2188.2|2187.9|2187.8|2187.5|7
1639474920000|2021-12-14 09:42:00|2187.9|2187.6|2187.7|2187.4|2188|2187.7|2187.6|2187.3|18
1639474930000|2021-12-14 09:42:10|2187.8|2187.5|2188.3|2188|2188.5|2188.2|2187.8|2187.5|12
1639474940000|2021-12-14 09:42:20|2188.4|2188.1|2188.7|2188.4|2188.8|2188.5|2188.3|2188|2
1639474950000|2021-12-14 09:42:30|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.3|2188|11
1639474960000|2021-12-14 09:42:40|2188.7|2188.4|2188.7|2188.4|2188.9|2188.6|2188.5|2188.2|61
1639474970000|2021-12-14 09:42:50|2188.8|2188.5|2188.8|2188.5|2189|2188.7|2188.7|2188.4|59
1639474980000|2021-12-14 09:43:00|2188.6|2188.3|2187.7|2187.4|2188.7|2188.4|2187.7|2187.4|68
1639474990000|2021-12-14 09:43:10|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.2|2186.9|47
1639475000000|2021-12-14 09:43:20|2187.6|2187.3|2187.8|2187.5|2187.9|2187.6|2187.6|2187.3|12
1639475010000|2021-12-14 09:43:30|2187.9|2187.6|2187.4|2187.1|2188|2187.7|2187.3|2187|18
1639475020000|2021-12-14 09:43:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.1|2186.8|3
1639475030000|2021-12-14 09:43:50|2187.4|2187.1|2186.7|2186.4|2187.6|2187.3|2186.6|2186.3|43
1639475040000|2021-12-14 09:44:00|2186.3|2186|2186.3|2186|2186.5|2186.2|2186.3|2186|4
1639475050000|2021-12-14 09:44:10|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186|2185.7|3
1639475060000|2021-12-14 09:44:20|2186.3|2186|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|22
1639475070000|2021-12-14 09:44:30|2186.8|2186.5|2186.5|2186.2|2187.1|2186.8|2186.5|2186.2|60
1639475080000|2021-12-14 09:44:40|2186.6|2186.3|2186.4|2186.1|2186.8|2186.5|2186.4|2186.1|6
1639475090000|2021-12-14 09:44:50|2186.5|2186.2|2187.5|2187.2|2187.5|2187.2|2186.4|2186.1|11
1639475100000|2021-12-14 09:45:00|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2186.9|2186.6|125
1639475110000|2021-12-14 09:45:10|2187.1|2186.8|2187.2|2186.9|2187.6|2187.3|2187|2186.7|20
1639475120000|2021-12-14 09:45:20|2187.3|2187|2187|2186.7|2187.3|2187|2186.8|2186.5|59
1639475130000|2021-12-14 09:45:30|2186.9|2186.6|2187.3|2187|2187.4|2187.1|2186.9|2186.6|4
1639475140000|2021-12-14 09:45:40|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|74
1639475150000|2021-12-14 09:45:50|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|10
1639475160000|2021-12-14 09:46:00|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|5
1639475170000|2021-12-14 09:46:10|2187.8|2187.5|2187.8|2187.5|2188|2187.7|2187.7|2187.4|18
1639475180000|2021-12-14 09:46:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|83
1639475190000|2021-12-14 09:46:30|2187.8|2187.5|2187.1|2186.8|2187.8|2187.5|2186.8|2186.5|20
1639475200000|2021-12-14 09:46:40|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|7
1639475210000|2021-12-14 09:46:50|2186.4|2186.1|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|8
1639475220000|2021-12-14 09:47:00|2186.5|2186.2|2186|2185.7|2186.6|2186.3|2186|2185.7|13
1639475230000|2021-12-14 09:47:10|2186.1|2185.8|2186.2|2185.9|2186.5|2186.2|2185.7|2185.4|44
1639475240000|2021-12-14 09:47:20|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|35
1639475250000|2021-12-14 09:47:30|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.2|2185.9|19
1639475260000|2021-12-14 09:47:40|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|2
1639475270000|2021-12-14 09:47:50|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|12
1639475280000|2021-12-14 09:48:00|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|0
1639475290000|2021-12-14 09:48:10|2186.9|2186.6|2187|2186.7|2187.3|2187|2186.7|2186.4|20
1639475300000|2021-12-14 09:48:20|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|1
1639475310000|2021-12-14 09:48:30|2186.9|2186.6|2187.6|2187.3|2187.6|2187.3|2186.9|2186.6|2
1639475320000|2021-12-14 09:48:40|2187.5|2187.2|2187.3|2187|2187.6|2187.3|2187.2|2186.9|2
1639475330000|2021-12-14 09:48:50|2186.9|2186.6|2186.9|2186.6|2187.1|2186.8|2186.5|2186.2|20
1639475340000|2021-12-14 09:49:00|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.7|2186.4|78
1639475350000|2021-12-14 09:49:10|2187|2186.7|2186.8|2186.5|2187.3|2187|2186.8|2186.5|3
1639475360000|2021-12-14 09:49:20|2186.9|2186.6|2186.7|2186.4|2187|2186.7|2186.5|2186.2|1
1639475370000|2021-12-14 09:49:30|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.3|2186|1
1639475380000|2021-12-14 09:49:40|2186.6|2186.3|2186.1|2185.8|2186.8|2186.5|2186|2185.7|12
1639475390000|2021-12-14 09:49:50|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.7|2185.4|8
1639475400000|2021-12-14 09:50:00|2185.8|2185.5|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|3
1639475410000|2021-12-14 09:50:10|2185.4|2185.1|2185.9|2185.6|2185.9|2185.6|2185.1|2184.8|7
1639475420000|2021-12-14 09:50:20|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|6
1639475430000|2021-12-14 09:50:30|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|1
1639475440000|2021-12-14 09:50:40|2185.5|2185.2|2185|2184.7|2185.6|2185.3|2184.9|2184.6|39
1639475450000|2021-12-14 09:50:50|2184.9|2184.6|2184.4|2184.1|2185.3|2185|2184.4|2184.1|11
1639475460000|2021-12-14 09:51:00|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184|2183.7|41
1639475470000|2021-12-14 09:51:10|2184.3|2184|2184.3|2184|2184.4|2184.1|2183.9|2183.6|15
1639475480000|2021-12-14 09:51:20|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.7|2183.4|20
1639475490000|2021-12-14 09:51:30|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|7
1639475500000|2021-12-14 09:51:40|2183.9|2183.6|2184.1|2183.8|2184.5|2184.2|2183.8|2183.5|44
1639475510000|2021-12-14 09:51:50|2184|2183.7|2184.3|2184|2184.4|2184.1|2184|2183.7|4
1639475520000|2021-12-14 09:52:00|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|18
1639475530000|2021-12-14 09:52:10|2184.2|2183.9|2184.5|2184.2|2184.5|2184.2|2184|2183.7|4
1639475540000|2021-12-14 09:52:20|2184.3|2184|2182.3|2182|2184.3|2184|2182.2|2181.9|99
1639475550000|2021-12-14 09:52:30|2182.4|2182.1|2182.3|2182|2182.6|2182.3|2182.2|2181.9|13
1639475560000|2021-12-14 09:52:40|2182.4|2182.1|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|5
1639475570000|2021-12-14 09:52:50|2182.3|2182|2182.6|2182.3|2182.8|2182.5|2182.3|2182|18
1639475580000|2021-12-14 09:53:00|2182.7|2182.4|2182.6|2182.3|2182.9|2182.6|2182.3|2182|7
1639475590000|2021-12-14 09:53:10|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2181.8|2181.5|15
1639475600000|2021-12-14 09:53:20|2182.3|2182|2182|2181.7|2182.7|2182.4|2181.8|2181.5|15
1639475610000|2021-12-14 09:53:30|2181.8|2181.5|2181.4|2181.1|2181.9|2181.6|2181.3|2181|9
1639475620000|2021-12-14 09:53:40|2181.3|2181|2181.1|2180.8|2181.8|2181.5|2181.1|2180.8|46
1639475630000|2021-12-14 09:53:50|2180.9|2180.6|2180.6|2180.3|2181.3|2181|2180.5|2180.2|47
1639475640000|2021-12-14 09:54:00|2180.7|2180.4|2180.7|2180.4|2181|2180.7|2180.3|2180|25
1639475650000|2021-12-14 09:54:10|2180.8|2180.5|2180.4|2180.1|2180.8|2180.5|2180|2179.7|18
1639475660000|2021-12-14 09:54:20|2180.3|2180|2178.5|2178.2|2180.5|2180.2|2178.4|2178.1|113
1639475670000|2021-12-14 09:54:30|2178.4|2178.1|2176.7|2176.4|2178.6|2178.3|2176.7|2176.4|133
1639475680000|2021-12-14 09:54:40|2177|2176.7|2176|2175.7|2177.1|2176.8|2176|2175.7|73
1639475690000|2021-12-14 09:54:50|2176.1|2175.8|2175.9|2175.6|2176.1|2175.8|2175.5|2175.2|72
1639475700000|2021-12-14 09:55:00|2176.3|2176|2177.1|2176.8|2177.1|2176.8|2176.1|2175.8|49
1639475710000|2021-12-14 09:55:10|2177|2176.7|2177|2176.7|2177.1|2176.8|2176.7|2176.4|14
1639475720000|2021-12-14 09:55:20|2176.8|2176.5|2177|2176.7|2177.6|2177.3|2176.5|2176.2|33
1639475730000|2021-12-14 09:55:30|2176.9|2176.6|2177.5|2177.2|2177.6|2177.3|2176.9|2176.6|77
1639475740000|2021-12-14 09:55:40|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.2|2176.9|6
1639475750000|2021-12-14 09:55:50|2177.2|2176.9|2176.5|2176.2|2177.6|2177.3|2176.5|2176.2|10
1639475760000|2021-12-14 09:56:00|2176.7|2176.4|2176.2|2175.9|2176.7|2176.4|2176.2|2175.9|5
1639475770000|2021-12-14 09:56:10|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2175.7|2175.4|4
1639475780000|2021-12-14 09:56:20|2176.3|2176|2176.6|2176.3|2176.7|2176.4|2176.2|2175.9|1
1639475790000|2021-12-14 09:56:30|2176.7|2176.4|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|15
1639475800000|2021-12-14 09:56:40|2177|2176.7|2177.2|2176.9|2177.2|2176.9|2176.8|2176.5|86
1639475810000|2021-12-14 09:56:50|2177.3|2177|2177.5|2177.2|2177.8|2177.5|2177.1|2176.8|94
1639475820000|2021-12-14 09:57:00|2177.4|2177.1|2176.8|2176.5|2177.4|2177.1|2176.6|2176.3|32
1639475830000|2021-12-14 09:57:10|2176.7|2176.4|2176.8|2176.5|2176.8|2176.5|2176.4|2176.1|21
1639475840000|2021-12-14 09:57:20|2176.7|2176.4|2175.6|2175.3|2176.7|2176.4|2175.5|2175.2|20
1639475850000|2021-12-14 09:57:30|2175.5|2175.2|2176.1|2175.8|2176.1|2175.8|2175.3|2175|37
1639475860000|2021-12-14 09:57:40|2176|2175.7|2175.1|2174.8|2176|2175.7|2174.9|2174.6|22
1639475870000|2021-12-14 09:57:50|2175.2|2174.9|2175|2174.7|2175.3|2175|2175|2174.7|3
1639475880000|2021-12-14 09:58:00|2175.1|2174.8|2174.4|2174.1|2175.1|2174.8|2174.2|2173.9|47
1639475890000|2021-12-14 09:58:10|2174.2|2173.9|2173.9|2173.6|2174.5|2174.2|2173.8|2173.5|30
1639475900000|2021-12-14 09:58:20|2173.8|2173.5|2174|2173.7|2174.1|2173.8|2173.6|2173.3|52
1639475910000|2021-12-14 09:58:30|2174.2|2173.9|2174.9|2174.6|2175.3|2175|2174.2|2173.9|37
1639475920000|2021-12-14 09:58:40|2174.8|2174.5|2174.8|2174.5|2175.1|2174.8|2174.7|2174.4|2
1639475930000|2021-12-14 09:58:50|2174.7|2174.4|2174.2|2173.9|2174.9|2174.6|2174|2173.7|6
1639475940000|2021-12-14 09:59:00|2174|2173.7|2173.4|2173.1|2174.1|2173.8|2173.4|2173.1|45
1639475950000|2021-12-14 09:59:10|2173.5|2173.2|2173.4|2173.1|2173.7|2173.4|2173.2|2172.9|31
1639475960000|2021-12-14 09:59:20|2173.2|2172.9|2173.2|2172.9|2173.5|2173.2|2172.9|2172.6|17
1639475970000|2021-12-14 09:59:30|2173.3|2173|2173.8|2173.5|2173.8|2173.5|2173.3|2173|5
1639475980000|2021-12-14 09:59:40|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2173.8|2173.5|3
1639475990000|2021-12-14 09:59:50|2173.9|2173.6|2174.2|2173.9|2174.3|2174|2173.8|2173.5|17
1639476000000|2021-12-14 10:00:00|2174.3|2174|2173.3|2173|2174.3|2174|2173.2|2172.9|31
1639476010000|2021-12-14 10:00:10|2173.5|2173.2|2173.6|2173.3|2173.7|2173.4|2173.3|2173|7
1639476020000|2021-12-14 10:00:20|2173.5|2173.2|2174.7|2174.4|2174.7|2174.4|2173.5|2173.2|14
1639476030000|2021-12-14 10:00:30|2174.5|2174.2|2174.6|2174.3|2174.7|2174.4|2174.4|2174.1|41
1639476040000|2021-12-14 10:00:40|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174.4|2174.1|78
1639476050000|2021-12-14 10:00:50|2174.5|2174.2|2174.9|2174.6|2175|2174.7|2174.5|2174.2|2
1639476060000|2021-12-14 10:01:00|2175|2174.7|2173.9|2173.6|2175|2174.7|2173.8|2173.5|7
1639476070000|2021-12-14 10:01:10|2174|2173.7|2174.7|2174.4|2174.8|2174.5|2174|2173.7|27
1639476080000|2021-12-14 10:01:20|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.3|2174|13
1639476090000|2021-12-14 10:01:30|2174.6|2174.3|2174.6|2174.3|2174.7|2174.4|2174.6|2174.3|4
1639476100000|2021-12-14 10:01:40|2174.7|2174.4|2175|2174.7|2175.1|2174.8|2174.6|2174.3|0
1639476110000|2021-12-14 10:01:50|2175.1|2174.8|2174.9|2174.6|2175.3|2175|2174.9|2174.6|46
1639476120000|2021-12-14 10:02:00|2175|2174.7|2174.5|2174.2|2175|2174.7|2174|2173.7|22
1639476130000|2021-12-14 10:02:10|2174.4|2174.1|2174|2173.7|2174.5|2174.2|2174|2173.7|3
1639476140000|2021-12-14 10:02:20|2174.6|2174.3|2174.7|2174.4|2175|2174.7|2174.2|2173.9|49
1639476150000|2021-12-14 10:02:30|2174.6|2174.3|2174.8|2174.5|2175|2174.7|2174.5|2174.2|0
1639476160000|2021-12-14 10:02:40|2174.7|2174.4|2174.5|2174.2|2174.8|2174.5|2174.3|2174|8
1639476170000|2021-12-14 10:02:50|2174.4|2174.1|2174.1|2173.8|2174.5|2174.2|2173.9|2173.6|3
1639476180000|2021-12-14 10:03:00|2174|2173.7|2172.8|2172.5|2174|2173.7|2172.8|2172.5|18
1639476190000|2021-12-14 10:03:10|2172.6|2172.3|2172.7|2172.4|2172.8|2172.5|2172.4|2172.1|56
1639476200000|2021-12-14 10:03:20|2172.8|2172.5|2172.8|2172.5|2173.1|2172.8|2172.6|2172.3|10
1639476210000|2021-12-14 10:03:30|2172.7|2172.4|2172.6|2172.3|2172.7|2172.4|2172.5|2172.2|21
1639476220000|2021-12-14 10:03:40|2172.3|2172|2172|2171.7|2172.7|2172.4|2171.9|2171.6|31
1639476230000|2021-12-14 10:03:50|2171.9|2171.6|2171.8|2171.5|2172|2171.7|2171.6|2171.3|3
1639476240000|2021-12-14 10:04:00|2171.9|2171.6|2173.1|2172.8|2173.1|2172.8|2171.8|2171.5|9
1639476250000|2021-12-14 10:04:10|2173|2172.7|2172.9|2172.6|2173.5|2173.2|2172.9|2172.6|7
1639476260000|2021-12-14 10:04:20|2173|2172.7|2173.3|2173|2173.3|2173|2172.5|2172.2|2
1639476270000|2021-12-14 10:04:30|2173.7|2173.4|2174.1|2173.8|2174.1|2173.8|2173.7|2173.4|11
1639476280000|2021-12-14 10:04:40|2174.2|2173.9|2174.3|2174|2174.4|2174.1|2174.2|2173.9|4
1639476290000|2021-12-14 10:04:50|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.8|2173.5|6
1639476300000|2021-12-14 10:05:00|2173.8|2173.5|2174.2|2173.9|2174.3|2174|2173.7|2173.4|12
1639476310000|2021-12-14 10:05:10|2174.1|2173.8|2173.1|2172.8|2174.1|2173.8|2173|2172.7|8
1639476320000|2021-12-14 10:05:20|2173|2172.7|2173.5|2173.2|2173.6|2173.3|2173|2172.7|1
1639476330000|2021-12-14 10:05:30|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173|2172.7|3
1639476340000|2021-12-14 10:05:40|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.3|2173|3
1639476350000|2021-12-14 10:05:50|2173.6|2173.3|2173.4|2173.1|2173.6|2173.3|2173.2|2172.9|6
1639476360000|2021-12-14 10:06:00|2173.1|2172.8|2173.9|2173.6|2173.9|2173.6|2173|2172.7|2
1639476370000|2021-12-14 10:06:10|2174|2173.7|2174.1|2173.8|2174.2|2173.9|2173.7|2173.4|8
1639476380000|2021-12-14 10:06:20|2174.2|2173.9|2173.7|2173.4|2174.2|2173.9|2173.6|2173.3|5
1639476390000|2021-12-14 10:06:30|2173.6|2173.3|2174.4|2174.1|2174.4|2174.1|2173.6|2173.3|2
1639476400000|2021-12-14 10:06:40|2174.3|2174|2174.7|2174.4|2174.7|2174.4|2174.3|2174|0
1639476410000|2021-12-14 10:06:50|2174.9|2174.6|2175.3|2175|2175.3|2175|2174.9|2174.6|7
1639476420000|2021-12-14 10:07:00|2175.6|2175.3|2175.8|2175.5|2176.2|2175.9|2175.4|2175.1|35
1639476430000|2021-12-14 10:07:10|2175.9|2175.6|2176.1|2175.8|2176.4|2176.1|2175.9|2175.6|17
1639476440000|2021-12-14 10:07:20|2176|2175.7|2175.5|2175.2|2176|2175.7|2175.1|2174.8|35
1639476450000|2021-12-14 10:07:30|2175.4|2175.1|2175.8|2175.5|2175.8|2175.5|2174.7|2174.4|16
1639476460000|2021-12-14 10:07:40|2175.9|2175.6|2175.8|2175.5|2176.1|2175.8|2175.6|2175.3|6
1639476470000|2021-12-14 10:07:50|2175.7|2175.4|2175.9|2175.6|2176.2|2175.9|2175.6|2175.3|10
1639476480000|2021-12-14 10:08:00|2176|2175.7|2176.1|2175.8|2176.4|2176.1|2175.9|2175.6|32
1639476490000|2021-12-14 10:08:10|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2175.8|2175.5|8
1639476500000|2021-12-14 10:08:20|2175.9|2175.6|2176.3|2176|2176.4|2176.1|2175.9|2175.6|9
1639476510000|2021-12-14 10:08:30|2176.4|2176.1|2176.4|2176.1|2176.5|2176.2|2176.3|2176|1
1639476520000|2021-12-14 10:08:40|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.2|2175.9|8
1639476530000|2021-12-14 10:08:50|2176.3|2176|2176|2175.7|2176.4|2176.1|2175.9|2175.6|4
1639476540000|2021-12-14 10:09:00|2176.2|2175.9|2176.1|2175.8|2176.3|2176|2175.8|2175.5|24
1639476550000|2021-12-14 10:09:10|2176|2175.7|2176.6|2176.3|2176.6|2176.3|2175.9|2175.6|30
1639476560000|2021-12-14 10:09:20|2176.5|2176.2|2176.6|2176.3|2176.7|2176.4|2176.4|2176.1|2
1639476570000|2021-12-14 10:09:30|2176.7|2176.4|2176.6|2176.3|2176.7|2176.4|2176.6|2176.3|3
1639476580000|2021-12-14 10:09:40|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.7|2176.4|3
1639476590000|2021-12-14 10:09:50|2177.3|2177|2177.4|2177.1|2177.5|2177.2|2177.1|2176.8|14
1639476600000|2021-12-14 10:10:00|2177.5|2177.2|2177.1|2176.8|2177.5|2177.2|2177.1|2176.8|21
1639476610000|2021-12-14 10:10:10|2177.2|2176.9|2176.6|2176.3|2177.2|2176.9|2176.6|2176.3|5
1639476620000|2021-12-14 10:10:20|2176.5|2176.2|2176.5|2176.2|2176.7|2176.4|2176.4|2176.1|1
1639476630000|2021-12-14 10:10:30|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|3
1639476640000|2021-12-14 10:10:40|2176.5|2176.2|2176.2|2175.9|2176.6|2176.3|2176.1|2175.8|4
1639476650000|2021-12-14 10:10:50|2176.3|2176|2176.1|2175.8|2176.4|2176.1|2176.1|2175.8|13
1639476660000|2021-12-14 10:11:00|2176|2175.7|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|18
1639476670000|2021-12-14 10:11:10|2175.5|2175.2|2176.1|2175.8|2176.1|2175.8|2175.5|2175.2|5
1639476680000|2021-12-14 10:11:20|2176|2175.7|2175.7|2175.4|2176.2|2175.9|2175.5|2175.2|19
1639476690000|2021-12-14 10:11:30|2175.8|2175.5|2175.4|2175.1|2175.8|2175.5|2175.4|2175.1|20
1639476700000|2021-12-14 10:11:40|2175.7|2175.4|2175.5|2175.2|2175.8|2175.5|2175.4|2175.1|4
1639476710000|2021-12-14 10:11:50|2175.7|2175.4|2175.3|2175|2175.8|2175.5|2175.3|2175|7
1639476720000|2021-12-14 10:12:00|2175|2174.7|2175|2174.7|2175|2174.7|2174.6|2174.3|16
1639476730000|2021-12-14 10:12:10|2174.9|2174.6|2175.8|2175.5|2175.8|2175.5|2174.9|2174.6|1
1639476740000|2021-12-14 10:12:20|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.3|2175|6
1639476750000|2021-12-14 10:12:30|2175.2|2174.9|2175|2174.7|2175.5|2175.2|2174.9|2174.6|2
1639476760000|2021-12-14 10:12:40|2174.9|2174.6|2175.7|2175.4|2175.8|2175.5|2174.9|2174.6|0
1639476770000|2021-12-14 10:12:50|2175.6|2175.3|2175.5|2175.2|2175.7|2175.4|2175.3|2175|2
1639476780000|2021-12-14 10:13:00|2175.6|2175.3|2176|2175.7|2176|2175.7|2175.5|2175.2|7
1639476790000|2021-12-14 10:13:10|2176.2|2175.9|2175.9|2175.6|2176.2|2175.9|2175.5|2175.2|28
1639476800000|2021-12-14 10:13:20|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|1
1639476810000|2021-12-14 10:13:30|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.3|2175|1
1639476820000|2021-12-14 10:13:40|2175.2|2174.9|2175.6|2175.3|2175.7|2175.4|2175.2|2174.9|5
1639476830000|2021-12-14 10:13:50|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.5|2175.2|0
1639476840000|2021-12-14 10:14:00|2175.5|2175.2|2176.1|2175.8|2176.3|2176|2175.5|2175.2|8
1639476850000|2021-12-14 10:14:10|2176.3|2176|2176.1|2175.8|2176.4|2176.1|2176.1|2175.8|4
1639476860000|2021-12-14 10:14:20|2176.4|2176.1|2176|2175.7|2176.4|2176.1|2176|2175.7|5
1639476870000|2021-12-14 10:14:30|2175.9|2175.6|2176|2175.7|2176|2175.7|2175.8|2175.5|8
1639476880000|2021-12-14 10:14:40|2176.1|2175.8|2176.2|2175.9|2176.6|2176.3|2175.9|2175.6|8
1639476890000|2021-12-14 10:14:50|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2176.1|2175.8|1
1639476900000|2021-12-14 10:15:00|2176|2175.7|2176.2|2175.9|2176.4|2176.1|2175.8|2175.5|18
1639476910000|2021-12-14 10:15:10|2176.4|2176.1|2176.5|2176.2|2176.8|2176.5|2176.2|2175.9|12
1639476920000|2021-12-14 10:15:20|2176.4|2176.1|2175.7|2175.4|2176.5|2176.2|2175.6|2175.3|4
1639476930000|2021-12-14 10:15:30|2175.6|2175.3|2175.6|2175.3|2175.8|2175.5|2175.4|2175.1|5
1639476940000|2021-12-14 10:15:40|2175.5|2175.2|2174.9|2174.6|2175.5|2175.2|2174.9|2174.6|5
1639476950000|2021-12-14 10:15:50|2175|2174.7|2175|2174.7|2175.1|2174.8|2174.9|2174.6|0
1639476960000|2021-12-14 10:16:00|2174.9|2174.6|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|2
1639476970000|2021-12-14 10:16:10|2175|2174.7|2174.9|2174.6|2175.3|2175|2174.9|2174.6|2
1639476980000|2021-12-14 10:16:20|2175.1|2174.8|2174.7|2174.4|2175.1|2174.8|2174.7|2174.4|0
1639476990000|2021-12-14 10:16:30|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.7|2174.4|1
1639477000000|2021-12-14 10:16:40|2174.9|2174.6|2174.6|2174.3|2174.9|2174.6|2174.6|2174.3|3
1639477010000|2021-12-14 10:16:50|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.4|2174.1|2
1639477020000|2021-12-14 10:17:00|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.2|2173.9|3
1639477030000|2021-12-14 10:17:10|2174.6|2174.3|2175|2174.7|2175|2174.7|2174.5|2174.2|1
1639477040000|2021-12-14 10:17:20|2174.8|2174.5|2175.3|2175|2175.3|2175|2174.8|2174.5|3
1639477050000|2021-12-14 10:17:30|2175.5|2175.2|2175.8|2175.5|2176|2175.7|2175.5|2175.2|3
1639477060000|2021-12-14 10:17:40|2175.7|2175.4|2176|2175.7|2176.2|2175.9|2175.7|2175.4|1
1639477070000|2021-12-14 10:17:50|2175.9|2175.6|2176.5|2176.2|2176.5|2176.2|2175.9|2175.6|8
1639477080000|2021-12-14 10:18:00|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176.1|2175.8|5
1639477090000|2021-12-14 10:18:10|2176.6|2176.3|2176.7|2176.4|2176.8|2176.5|2176.6|2176.3|4
1639477100000|2021-12-14 10:18:20|2176.6|2176.3|2176.1|2175.8|2176.6|2176.3|2176.1|2175.8|1
1639477110000|2021-12-14 10:18:30|2176|2175.7|2175.9|2175.6|2176.1|2175.8|2175.8|2175.5|1
1639477120000|2021-12-14 10:18:40|2176|2175.7|2176.2|2175.9|2176.3|2176|2175.8|2175.5|0
1639477130000|2021-12-14 10:18:50|2176.1|2175.8|2176.3|2176|2176.3|2176|2176.1|2175.8|1
1639477140000|2021-12-14 10:19:00|2176.2|2175.9|2176.3|2176|2176.3|2176|2176.1|2175.8|12
1639477150000|2021-12-14 10:19:10|2176.2|2175.9|2175.5|2175.2|2176.2|2175.9|2175.4|2175.1|2
1639477160000|2021-12-14 10:19:20|2175.6|2175.3|2175.8|2175.5|2176|2175.7|2175.6|2175.3|3
1639477170000|2021-12-14 10:19:30|2175.7|2175.4|2175.3|2175|2175.7|2175.4|2175.3|2175|1
1639477180000|2021-12-14 10:19:40|2175.4|2175.1|2175.4|2175.1|2175.6|2175.3|2175.3|2175|1
1639477190000|2021-12-14 10:19:50|2175.3|2175|2175.4|2175.1|2175.5|2175.2|2175.2|2174.9|1
1639477200000|2021-12-14 10:20:00|2175.8|2175.5|2176.2|2175.9|2176.5|2176.2|2175.8|2175.5|19
1639477210000|2021-12-14 10:20:10|2176.1|2175.8|2176.3|2176|2176.7|2176.4|2176.1|2175.8|6
1639477220000|2021-12-14 10:20:20|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2176|2175.7|1
1639477230000|2021-12-14 10:20:30|2176|2175.7|2175.7|2175.4|2176|2175.7|2175.7|2175.4|3
1639477240000|2021-12-14 10:20:40|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|5
1639477250000|2021-12-14 10:20:50|2175.7|2175.4|2176|2175.7|2176.1|2175.8|2175.7|2175.4|0
1639477260000|2021-12-14 10:21:00|2175.9|2175.6|2176.7|2176.4|2176.8|2176.5|2175.9|2175.6|3
1639477270000|2021-12-14 10:21:10|2176.6|2176.3|2177.1|2176.8|2177.1|2176.8|2176.6|2176.3|1
1639477280000|2021-12-14 10:21:20|2176.8|2176.5|2176.9|2176.6|2177|2176.7|2176.8|2176.5|2
1639477290000|2021-12-14 10:21:30|2177|2176.7|2176.8|2176.5|2177|2176.7|2176.8|2176.5|35
1639477300000|2021-12-14 10:21:40|2176.9|2176.6|2176.9|2176.6|2177.1|2176.8|2176.9|2176.6|11
1639477310000|2021-12-14 10:21:50|2177|2176.7|2176.9|2176.6|2177|2176.7|2176.9|2176.6|3
1639477320000|2021-12-14 10:22:00|2176.8|2176.5|2176.4|2176.1|2177.3|2177|2176.4|2176.1|13
1639477330000|2021-12-14 10:22:10|2176.5|2176.2|2176|2175.7|2176.5|2176.2|2175.9|2175.6|3
1639477340000|2021-12-14 10:22:20|2175.9|2175.6|2176|2175.7|2176.2|2175.9|2175.8|2175.5|1
1639477350000|2021-12-14 10:22:30|2176.2|2175.9|2176.3|2176|2176.3|2176|2176.2|2175.9|0
1639477360000|2021-12-14 10:22:40|2176.4|2176.1|2176.5|2176.2|2176.7|2176.4|2176.3|2176|10
1639477370000|2021-12-14 10:22:50|2176.6|2176.3|2176.4|2176.1|2176.7|2176.4|2176.4|2176.1|0
1639477380000|2021-12-14 10:23:00|2176.5|2176.2|2176.7|2176.4|2176.8|2176.5|2176.2|2175.9|7
1639477390000|2021-12-14 10:23:10|2176.5|2176.2|2176.6|2176.3|2176.7|2176.4|2176.4|2176.1|3
1639477400000|2021-12-14 10:23:20|2176.5|2176.2|2176.1|2175.8|2176.5|2176.2|2176.1|2175.8|4
1639477410000|2021-12-14 10:23:30|2175.9|2175.6|2175.8|2175.5|2176.3|2176|2175.7|2175.4|4
1639477420000|2021-12-14 10:23:40|2176|2175.7|2176|2175.7|2176.1|2175.8|2175.9|2175.6|5
1639477430000|2021-12-14 10:23:50|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.6|2175.3|1
1639477440000|2021-12-14 10:24:00|2175.8|2175.5|2175.6|2175.3|2176.1|2175.8|2175.6|2175.3|2
1639477450000|2021-12-14 10:24:10|2175.7|2175.4|2176.4|2176.1|2176.4|2176.1|2175.7|2175.4|5
1639477460000|2021-12-14 10:24:20|2176.5|2176.2|2176.8|2176.5|2176.9|2176.6|2176.5|2176.2|5
1639477470000|2021-12-14 10:24:30|2176.7|2176.4|2176.5|2176.2|2176.7|2176.4|2176.4|2176.1|3
1639477480000|2021-12-14 10:24:40|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176.4|2176.1|0
1639477490000|2021-12-14 10:24:50|2176.6|2176.3|2176.8|2176.5|2177|2176.7|2176.6|2176.3|1
1639477500000|2021-12-14 10:25:00|2176.9|2176.6|2177.1|2176.8|2177.2|2176.9|2176.8|2176.5|3
1639477510000|2021-12-14 10:25:10|2177.3|2177|2177.2|2176.9|2177.3|2177|2177.1|2176.8|4
1639477520000|2021-12-14 10:25:20|2177.1|2176.8|2177.5|2177.2|2177.5|2177.2|2176.9|2176.6|8
1639477530000|2021-12-14 10:25:30|2177.4|2177.1|2177.4|2177.1|2177.8|2177.5|2177.3|2177|4
1639477540000|2021-12-14 10:25:40|2177.5|2177.2|2177.7|2177.4|2177.8|2177.5|2177.5|2177.2|2
1639477550000|2021-12-14 10:25:50|2177.2|2176.9|2177.4|2177.1|2177.5|2177.2|2177.2|2176.9|14
1639477560000|2021-12-14 10:26:00|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.2|2176.9|3
1639477570000|2021-12-14 10:26:10|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.3|2177|1
1639477580000|2021-12-14 10:26:20|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.2|2176.9|2
1639477590000|2021-12-14 10:26:30|2177.3|2177|2177.2|2176.9|2177.5|2177.2|2177.2|2176.9|5
1639477600000|2021-12-14 10:26:40|2177|2176.7|2176.5|2176.2|2177.1|2176.8|2176.5|2176.2|1
1639477610000|2021-12-14 10:26:50|2176.4|2176.1|2176.6|2176.3|2176.7|2176.4|2176.4|2176.1|0
1639477620000|2021-12-14 10:27:00|2176.5|2176.2|2176.7|2176.4|2177.2|2176.9|2176.5|2176.2|1
1639477630000|2021-12-14 10:27:10|2176.8|2176.5|2176.6|2176.3|2176.8|2176.5|2176.6|2176.3|3
1639477640000|2021-12-14 10:27:20|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|1
1639477650000|2021-12-14 10:27:30|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|0
1639477660000|2021-12-14 10:27:40|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|3
1639477670000|2021-12-14 10:27:50|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|0
1639477680000|2021-12-14 10:28:00|2176.5|2176.2|2176.7|2176.4|2176.7|2176.4|2176.5|2176.2|2
1639477690000|2021-12-14 10:28:10|2176.6|2176.3|2177.6|2177.3|2177.6|2177.3|2176.6|2176.3|9
1639477700000|2021-12-14 10:28:20|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|4
1639477710000|2021-12-14 10:28:30|2178|2177.7|2177.8|2177.5|2178.1|2177.8|2177.8|2177.5|17
1639477720000|2021-12-14 10:28:40|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.6|2177.3|17
1639477730000|2021-12-14 10:28:50|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.6|2177.3|12
1639477740000|2021-12-14 10:29:00|2177.8|2177.5|2178.1|2177.8|2178.1|2177.8|2177.5|2177.2|6
1639477750000|2021-12-14 10:29:10|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178.1|2177.8|7
1639477760000|2021-12-14 10:29:20|2178.2|2177.9|2178.1|2177.8|2178.4|2178.1|2178|2177.7|6
1639477770000|2021-12-14 10:29:30|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2177.9|2177.6|1
1639477780000|2021-12-14 10:29:40|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.5|2177.2|1
1639477790000|2021-12-14 10:29:50|2177.8|2177.5|2177.7|2177.4|2178.1|2177.8|2177.7|2177.4|7
1639477800000|2021-12-14 10:30:00|2177.9|2177.6|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|5
1639477810000|2021-12-14 10:30:10|2178.1|2177.8|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|1
1639477820000|2021-12-14 10:30:20|2178.1|2177.8|2178.3|2178|2178.4|2178.1|2178.1|2177.8|8
1639477830000|2021-12-14 10:30:30|2178.2|2177.9|2178.3|2178|2178.5|2178.2|2178.2|2177.9|23
1639477840000|2021-12-14 10:30:40|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.3|2178|4
1639477850000|2021-12-14 10:30:50|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|0
1639477860000|2021-12-14 10:31:00|2178.4|2178.1|2178.9|2178.6|2178.9|2178.6|2178.4|2178.1|33
1639477870000|2021-12-14 10:31:10|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|25
1639477880000|2021-12-14 10:31:20|2179|2178.7|2179.3|2179|2179.4|2179.1|2179|2178.7|8
1639477890000|2021-12-14 10:31:30|2179.4|2179.1|2179.8|2179.5|2179.9|2179.6|2179.3|2179|11
1639477900000|2021-12-14 10:31:40|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|2
1639477910000|2021-12-14 10:31:50|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|6
1639477920000|2021-12-14 10:32:00|2180|2179.7|2180.1|2179.8|2180.4|2180.1|2179.9|2179.6|13
1639477930000|2021-12-14 10:32:10|2180|2179.7|2180.4|2180.1|2180.4|2180.1|2180|2179.7|4
1639477940000|2021-12-14 10:32:20|2180.3|2180|2180|2179.7|2180.4|2180.1|2180|2179.7|7
1639477950000|2021-12-14 10:32:30|2179.9|2179.6|2180.2|2179.9|2180.3|2180|2179.9|2179.6|2
1639477960000|2021-12-14 10:32:40|2180.1|2179.8|2180.2|2179.9|2180.3|2180|2180.1|2179.8|1
1639477970000|2021-12-14 10:32:50|2180.1|2179.8|2180|2179.7|2180.2|2179.9|2179.9|2179.6|0
1639477980000|2021-12-14 10:33:00|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2179.9|2179.6|4
1639477990000|2021-12-14 10:33:10|2179.9|2179.6|2179.7|2179.4|2180|2179.7|2179.5|2179.2|19
1639478000000|2021-12-14 10:33:20|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.4|2179.1|10
1639478010000|2021-12-14 10:33:30|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|5
1639478020000|2021-12-14 10:33:40|2179.4|2179.1|2179.8|2179.5|2179.8|2179.5|2179.4|2179.1|2
1639478030000|2021-12-14 10:33:50|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.6|2179.3|1
1639478040000|2021-12-14 10:34:00|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|4
1639478050000|2021-12-14 10:34:10|2180.3|2180|2180|2179.7|2180.3|2180|2180|2179.7|39
1639478060000|2021-12-14 10:34:20|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|0
1639478070000|2021-12-14 10:34:30|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.2|2179.9|5
1639478080000|2021-12-14 10:34:40|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2180|2179.7|0
1639478090000|2021-12-14 10:34:50|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|9
1639478100000|2021-12-14 10:35:00|2179.2|2178.9|2179.5|2179.2|2179.9|2179.6|2179.2|2178.9|21
1639478110000|2021-12-14 10:35:10|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.1|2178.8|9
1639478120000|2021-12-14 10:35:20|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|0
1639478130000|2021-12-14 10:35:30|2179.6|2179.3|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|1
1639478140000|2021-12-14 10:35:40|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.2|2178.9|2
1639478150000|2021-12-14 10:35:50|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|1
1639478160000|2021-12-14 10:36:00|2179.5|2179.2|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|6
1639478170000|2021-12-14 10:36:10|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.8|2179.5|0
1639478190000|2021-12-14 10:36:30|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|1
1639478200000|2021-12-14 10:36:40|2179.4|2179.1|2179.4|2179.1|2179.6|2179.3|2179.3|2179|2
1639478210000|2021-12-14 10:36:50|2179.3|2179|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|1
1639478220000|2021-12-14 10:37:00|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|2
1639478230000|2021-12-14 10:37:10|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|0
1639478240000|2021-12-14 10:37:20|2179.6|2179.3|2180.1|2179.8|2180.1|2179.8|2179.6|2179.3|84
1639478250000|2021-12-14 10:37:30|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|0
1639478260000|2021-12-14 10:37:40|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|0
1639478270000|2021-12-14 10:37:50|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|0
1639478280000|2021-12-14 10:38:00|2180|2179.7|2179.7|2179.4|2180.1|2179.8|2179.6|2179.3|5
1639478290000|2021-12-14 10:38:10|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1639478300000|2021-12-14 10:38:20|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|0
1639478310000|2021-12-14 10:38:30|2179.9|2179.6|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|3
1639478320000|2021-12-14 10:38:40|2179.6|2179.3|2179.1|2178.8|2179.6|2179.3|2179.1|2178.8|3
1639478330000|2021-12-14 10:38:50|2179.2|2178.9|2179|2178.7|2179.2|2178.9|2179|2178.7|1
1639478340000|2021-12-14 10:39:00|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.9|2178.6|5
1639478350000|2021-12-14 10:39:10|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.9|2178.6|1
1639478360000|2021-12-14 10:39:20|2178.8|2178.5|2179.6|2179.3|2179.6|2179.3|2178.8|2178.5|2
1639478370000|2021-12-14 10:39:30|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.3|2179|5
1639478380000|2021-12-14 10:39:40|2179.2|2178.9|2178.5|2178.2|2179.2|2178.9|2178.5|2178.2|0
1639478390000|2021-12-14 10:39:50|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.6|2178.3|5
1639478400000|2021-12-14 10:40:00|2179|2178.7|2179.4|2179.1|2179.4|2179.1|2179|2178.7|5
1639478410000|2021-12-14 10:40:10|2179.3|2179|2179.2|2178.9|2179.4|2179.1|2179.1|2178.8|2
1639478420000|2021-12-14 10:40:20|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|0
1639478430000|2021-12-14 10:40:30|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|1
1639478440000|2021-12-14 10:40:40|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.3|2179|1
1639478450000|2021-12-14 10:40:50|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|17
1639478460000|2021-12-14 10:41:00|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|5
1639478470000|2021-12-14 10:41:10|||||||||138
1639478480000|2021-12-14 10:41:20|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|283
1639478490000|2021-12-14 10:41:30|2179.8|2179.5|2180.2|2179.9|2180.3|2180|2179.8|2179.5|15
1639478500000|2021-12-14 10:41:40|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|1
1639478510000|2021-12-14 10:41:50|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|9
1639478520000|2021-12-14 10:42:00|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|6
1639478530000|2021-12-14 10:42:10|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|34
1639478540000|2021-12-14 10:42:20|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180.3|2180|51
1639478550000|2021-12-14 10:42:30|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|0
1639478560000|2021-12-14 10:42:40|2180.3|2180|2180.5|2180.2|2180.7|2180.4|2180.3|2180|3
1639478570000|2021-12-14 10:42:50|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|0
1639478580000|2021-12-14 10:43:00|2180.5|2180.2|2180.4|2180.1|2180.6|2180.3|2180.3|2180|0
1639478590000|2021-12-14 10:43:10|2180.5|2180.2|2179.9|2179.6|2180.5|2180.2|2179.9|2179.6|2
1639478600000|2021-12-14 10:43:20|2180|2179.7|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|1
1639478610000|2021-12-14 10:43:30|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|0
1639478620000|2021-12-14 10:43:40|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|8
1639478630000|2021-12-14 10:43:50|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|305
1639478640000|2021-12-14 10:44:00|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|116
1639478650000|2021-12-14 10:44:10|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|0
1639478660000|2021-12-14 10:44:20|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|102
1639478670000|2021-12-14 10:44:30|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|2
1639478680000|2021-12-14 10:44:40|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|51
1639478690000|2021-12-14 10:44:50|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|2
1639478700000|2021-12-14 10:45:00|2179.7|2179.4|2180.4|2180.1|2180.4|2180.1|2179.7|2179.4|66
1639478710000|2021-12-14 10:45:10|2180.3|2180|2180.3|2180|2180.3|2180|2180.2|2179.9|1
1639478720000|2021-12-14 10:45:20|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|0
1639478730000|2021-12-14 10:45:30|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|0
1639478740000|2021-12-14 10:45:40|2180.2|2179.9|2179.7|2179.4|2180.2|2179.9|2179.7|2179.4|4
1639478750000|2021-12-14 10:45:50|2179.8|2179.5|2180.2|2179.9|2180.2|2179.9|2179.8|2179.5|2
1639478760000|2021-12-14 10:46:00|2180.1|2179.8|2180|2179.7|2180.2|2179.9|2179.9|2179.6|0
1639478770000|2021-12-14 10:46:10|2179.9|2179.6|2180.2|2179.9|2180.2|2179.9|2179.9|2179.6|2
1639478780000|2021-12-14 10:46:20|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|0
1639478790000|2021-12-14 10:46:30|||||||||2
1639478800000|2021-12-14 10:46:40|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|1
1639478810000|2021-12-14 10:46:50|2179.9|2179.6|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|200
1639478820000|2021-12-14 10:47:00|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|0
1639478830000|2021-12-14 10:47:10|2179.6|2179.3|2179.4|2179.1|2179.6|2179.3|2179.4|2179.1|203
1639478840000|2021-12-14 10:47:20|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.2|2178.9|372
1639478850000|2021-12-14 10:47:30|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.2|2178.9|34
1639478860000|2021-12-14 10:47:40|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2179.1|2178.8|1
1639478870000|2021-12-14 10:47:50|2179.1|2178.8|2179.2|2178.9|2179.4|2179.1|2179.1|2178.8|2
1639478880000|2021-12-14 10:48:00|2179.3|2179|2179.2|2178.9|2179.3|2179|2179|2178.7|1
1639478890000|2021-12-14 10:48:10|2179.1|2178.8|2178.6|2178.3|2179.1|2178.8|2178.6|2178.3|0
1639478900000|2021-12-14 10:48:20|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.3|2178|3
1639478910000|2021-12-14 10:48:30|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2178|2177.7|3
1639478920000|2021-12-14 10:48:40|2178|2177.7|2178.1|2177.8|2178.3|2178|2178|2177.7|9
1639478930000|2021-12-14 10:48:50|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2178|2177.7|2
1639478940000|2021-12-14 10:49:00|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178|2177.7|12
1639478950000|2021-12-14 10:49:10|2178.1|2177.8|2178|2177.7|2178.2|2177.9|2178|2177.7|6
1639478960000|2021-12-14 10:49:20|2177.9|2177.6|2178.4|2178.1|2178.4|2178.1|2177.9|2177.6|6
1639478970000|2021-12-14 10:49:30|2178.6|2178.3|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|24
1639478980000|2021-12-14 10:49:40|2178.6|2178.3|2178.7|2178.4|2178.8|2178.5|2178.4|2178.1|4
1639478990000|2021-12-14 10:49:50|2178.8|2178.5|2178.1|2177.8|2178.8|2178.5|2178.1|2177.8|9
1639479000000|2021-12-14 10:50:00|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178.1|2177.8|6
1639479010000|2021-12-14 10:50:10|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2178|2177.7|0
1639479020000|2021-12-14 10:50:20|2177.9|2177.6|2177.5|2177.2|2178.1|2177.8|2177.4|2177.1|5
1639479030000|2021-12-14 10:50:30|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2
1639479040000|2021-12-14 10:50:40|2177.5|2177.2|2177.6|2177.3|2177.8|2177.5|2177.5|2177.2|13
1639479050000|2021-12-14 10:50:50|2177.7|2177.4|2177.5|2177.2|2177.7|2177.4|2177.5|2177.2|2
1639479060000|2021-12-14 10:51:00|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.3|2177|5
1639479070000|2021-12-14 10:51:10|2177.4|2177.1|2177.8|2177.5|2178|2177.7|2177.4|2177.1|8
1639479080000|2021-12-14 10:51:20|2177.9|2177.6|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|1
1639479090000|2021-12-14 10:51:30|2177.7|2177.4|2176.9|2176.6|2177.7|2177.4|2176.9|2176.6|8
1639479100000|2021-12-14 10:51:40|2177|2176.7|2177|2176.7|2177|2176.7|2176.8|2176.5|3
1639479110000|2021-12-14 10:51:50|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.9|2176.6|0
1639479120000|2021-12-14 10:52:00|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2177|2176.7|1
1639479130000|2021-12-14 10:52:10|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|0
1639479140000|2021-12-14 10:52:20|2177|2176.7|2177.1|2176.8|2177.1|2176.8|2177|2176.7|0
1639479150000|2021-12-14 10:52:30|2177|2176.7|2177.1|2176.8|2177.1|2176.8|2177|2176.7|1
1639479160000|2021-12-14 10:52:40|2177|2176.7|2176.8|2176.5|2177.1|2176.8|2176.7|2176.4|1
1639479170000|2021-12-14 10:52:50|2177.1|2176.8|2177.3|2177|2177.5|2177.2|2177.1|2176.8|1
1639479180000|2021-12-14 10:53:00|2177.4|2177.1|2177.3|2177|2177.5|2177.2|2177.3|2177|1
1639479190000|2021-12-14 10:53:10|2177.4|2177.1|2177.2|2176.9|2177.8|2177.5|2177|2176.7|9
1639479200000|2021-12-14 10:53:20|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.3|2177|1
1639479210000|2021-12-14 10:53:30|2177.4|2177.1|2177.9|2177.6|2177.9|2177.6|2177.4|2177.1|0
1639479220000|2021-12-14 10:53:40|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.5|2177.2|10
1639479230000|2021-12-14 10:53:50|2177.5|2177.2|2177.4|2177.1|2177.7|2177.4|2177.3|2177|2
1639479240000|2021-12-14 10:54:00|2177.3|2177|2177.3|2177|2177.5|2177.2|2177.1|2176.8|2
1639479250000|2021-12-14 10:54:10|2177|2176.7|2177.2|2176.9|2177.2|2176.9|2176.9|2176.6|1
1639479260000|2021-12-14 10:54:20|2177.4|2177.1|2177.2|2176.9|2177.4|2177.1|2177.1|2176.8|1
1639479270000|2021-12-14 10:54:30|2177.3|2177|2177.2|2176.9|2177.4|2177.1|2177.1|2176.8|2
1639479280000|2021-12-14 10:54:40|2177.3|2177|2177.3|2177|2177.3|2177|2177.2|2176.9|0
1639479290000|2021-12-14 10:54:50|2177.2|2176.9|2177.2|2176.9|2177.4|2177.1|2177.2|2176.9|130
1639479300000|2021-12-14 10:55:00|2177.1|2176.8|2177.1|2176.8|2177.4|2177.1|2177|2176.7|7
1639479310000|2021-12-14 10:55:10|2177.2|2176.9|2177.1|2176.8|2177.3|2177|2177.1|2176.8|2
1639479320000|2021-12-14 10:55:20|2177|2176.7|2177|2176.7|2177.1|2176.8|2176.9|2176.6|2
1639479330000|2021-12-14 10:55:30|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.8|2176.5|4
1639479340000|2021-12-14 10:55:40|2176.9|2176.6|2176.8|2176.5|2177|2176.7|2176.8|2176.5|7
1639479350000|2021-12-14 10:55:50|2176.9|2176.6|2177.2|2176.9|2177.3|2177|2176.9|2176.6|1
1639479360000|2021-12-14 10:56:00|2177.3|2177|2177.6|2177.3|2177.6|2177.3|2177.2|2176.9|2
1639479370000|2021-12-14 10:56:10|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.9|2177.6|2
1639479380000|2021-12-14 10:56:20|2178.1|2177.8|2178.2|2177.9|2178.3|2178|2178|2177.7|106
1639479390000|2021-12-14 10:56:30|2177.7|2177.4|2178|2177.7|2178.1|2177.8|2177.7|2177.4|5
1639479400000|2021-12-14 10:56:40|2178.1|2177.8|2177.7|2177.4|2178.1|2177.8|2177.5|2177.2|0
1639479410000|2021-12-14 10:56:50|2177.8|2177.5|2178|2177.7|2178|2177.7|2177.8|2177.5|1
1639479420000|2021-12-14 10:57:00|2177.9|2177.6|2178.3|2178|2178.3|2178|2177.9|2177.6|0
1639479430000|2021-12-14 10:57:10|2178.2|2177.9|2178.2|2177.9|2178.3|2178|2178.2|2177.9|0
1639479440000|2021-12-14 10:57:20|2178.4|2178.1|2178.6|2178.3|2178.7|2178.4|2178.4|2178.1|4
1639479450000|2021-12-14 10:57:30|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1639479460000|2021-12-14 10:57:40|2178.5|2178.2|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|0
1639479470000|2021-12-14 10:57:50|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.3|2178|1
1639479480000|2021-12-14 10:58:00|2178.5|2178.2|2178.5|2178.2|2178.7|2178.4|2178.4|2178.1|2
1639479490000|2021-12-14 10:58:10|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|5
1639479500000|2021-12-14 10:58:20|2178.8|2178.5|2179.1|2178.8|2179.1|2178.8|2178.8|2178.5|2
1639479510000|2021-12-14 10:58:30|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.2|2178.9|2
1639479520000|2021-12-14 10:58:40|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|0
1639479530000|2021-12-14 10:58:50|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|1
1639479540000|2021-12-14 10:59:00|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|0
1639479550000|2021-12-14 10:59:10|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|0
1639479560000|2021-12-14 10:59:20|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|1
1639479570000|2021-12-14 10:59:30|2179.5|2179.2|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|2
1639479580000|2021-12-14 10:59:40|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|0
1639479590000|2021-12-14 10:59:50|||||||||2
1639479600000|2021-12-14 11:00:00|2178.9|2178.6|2179.4|2179.1|2179.5|2179.2|2178.9|2178.6|9
1639479610000|2021-12-14 11:00:10|2179.3|2179|2179.4|2179.1|2179.7|2179.4|2179.3|2179|8
1639479620000|2021-12-14 11:00:20|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179.3|2179|1
1639479630000|2021-12-14 11:00:30|2179.7|2179.4|2179.4|2179.1|2179.7|2179.4|2179.3|2179|0
1639479640000|2021-12-14 11:00:40|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|1
1639479650000|2021-12-14 11:00:50|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|54
1639479660000|2021-12-14 11:01:00|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|0
1639479670000|2021-12-14 11:01:10|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|2
1639479680000|2021-12-14 11:01:20|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|2
1639479690000|2021-12-14 11:01:30|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.6|2179.3|2
1639479700000|2021-12-14 11:01:40|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|0
1639479710000|2021-12-14 11:01:50|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|0
1639479720000|2021-12-14 11:02:00|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|1
1639479730000|2021-12-14 11:02:10|2179.5|2179.2|2179.6|2179.3|2179.7|2179.4|2179.4|2179.1|4
1639479740000|2021-12-14 11:02:20|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|35
1639479750000|2021-12-14 11:02:30|2179.5|2179.2|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|0
1639479760000|2021-12-14 11:02:40|||||||||1
1639479770000|2021-12-14 11:02:50|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|0
1639479780000|2021-12-14 11:03:00|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|3
1639479790000|2021-12-14 11:03:10|2179.7|2179.4|2179.1|2178.8|2179.7|2179.4|2179|2178.7|21
1639479800000|2021-12-14 11:03:20|2179|2178.7|2179|2178.7|2179.1|2178.8|2179|2178.7|1
1639479810000|2021-12-14 11:03:30|2179.1|2178.8|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|4
1639479820000|2021-12-14 11:03:40|2179.3|2179|2179.3|2179|2179.4|2179.1|2179.3|2179|0
1639479830000|2021-12-14 11:03:50|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.3|2179|1
1639479840000|2021-12-14 11:04:00|2179.4|2179.1|2179.9|2179.6|2180|2179.7|2179.4|2179.1|7
1639479850000|2021-12-14 11:04:10|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2180|2179.7|0
1639479860000|2021-12-14 11:04:20|2180.1|2179.8|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|2
1639479870000|2021-12-14 11:04:30|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|3
1639479880000|2021-12-14 11:04:40|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|1
1639479890000|2021-12-14 11:04:50|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|15
1639479900000|2021-12-14 11:05:00|2180.7|2180.4|2181.1|2180.8|2181.1|2180.8|2180.7|2180.4|5
1639479910000|2021-12-14 11:05:10|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.8|2180.5|7
1639479920000|2021-12-14 11:05:20|2180.9|2180.6|2181|2180.7|2181.3|2181|2180.9|2180.6|2
1639479930000|2021-12-14 11:05:30|2181.1|2180.8|2180.7|2180.4|2181.1|2180.8|2180.7|2180.4|2
1639479940000|2021-12-14 11:05:40|2180.8|2180.5|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|2
1639479950000|2021-12-14 11:05:50|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|3
1639479960000|2021-12-14 11:06:00|2180.7|2180.4|2181.4|2181.1|2181.5|2181.2|2180.7|2180.4|0
1639479970000|2021-12-14 11:06:10|2181.1|2180.8|2181.1|2180.8|2181.2|2180.9|2181|2180.7|11
1639479980000|2021-12-14 11:06:20|2181.2|2180.9|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|8
1639479990000|2021-12-14 11:06:30|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|35
1639480000000|2021-12-14 11:06:40|2181|2180.7|2181.2|2180.9|2181.4|2181.1|2181|2180.7|4
1639480010000|2021-12-14 11:06:50|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2181.1|2180.8|1
1639480020000|2021-12-14 11:07:00|2181.1|2180.8|2180.3|2180|2181.1|2180.8|2180.3|2180|5
1639480030000|2021-12-14 11:07:10|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.3|2180|1
1639480040000|2021-12-14 11:07:20|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|3
1639480050000|2021-12-14 11:07:30|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|107
1639480060000|2021-12-14 11:07:40|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|13
1639480070000|2021-12-14 11:07:50|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|1
1639480080000|2021-12-14 11:08:00|2180.5|2180.2|2180.6|2180.3|2180.9|2180.6|2180.4|2180.1|8
1639480090000|2021-12-14 11:08:10|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|16
1639480100000|2021-12-14 11:08:20|2180.5|2180.2|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|83
1639480110000|2021-12-14 11:08:30|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.7|2180.4|4
1639480120000|2021-12-14 11:08:40|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2181|2180.7|7
1639480140000|2021-12-14 11:09:00|2181.1|2180.8|2181.6|2181.3|2181.6|2181.3|2181.1|2180.8|13
1639480150000|2021-12-14 11:09:10|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|6
1639480160000|2021-12-14 11:09:20|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|3
1639480170000|2021-12-14 11:09:30|2181.3|2181|2181.4|2181.1|2181.6|2181.3|2181.3|2181|1
1639480180000|2021-12-14 11:09:40|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.4|2181.1|1
1639480200000|2021-12-14 11:10:00|2182.4|2182.1|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|44
1639480210000|2021-12-14 11:10:10|2182.2|2181.9|2182.3|2182|2182.4|2182.1|2182|2181.7|47
1639480220000|2021-12-14 11:10:20|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2181.9|2181.6|4
1639480230000|2021-12-14 11:10:30|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.8|2181.5|10
1639480240000|2021-12-14 11:10:40|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|2
1639480250000|2021-12-14 11:10:50|2181.8|2181.5|2181.8|2181.5|2182.1|2181.8|2181.7|2181.4|10
1639480260000|2021-12-14 11:11:00|2181.7|2181.4|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|9
1639480270000|2021-12-14 11:11:10|2182.2|2181.9|2182.1|2181.8|2182.4|2182.1|2182|2181.7|15
1639480280000|2021-12-14 11:11:20|2181.9|2181.6|2182.1|2181.8|2182.2|2181.9|2181.9|2181.6|2
1639480290000|2021-12-14 11:11:30|2182|2181.7|2182.1|2181.8|2182.5|2182.2|2182|2181.7|12
1639480300000|2021-12-14 11:11:40|2182.2|2181.9|2181.4|2181.1|2182.2|2181.9|2181.4|2181.1|12
1639480310000|2021-12-14 11:11:50|2181.6|2181.3|2181.8|2181.5|2181.9|2181.6|2181.4|2181.1|32
1639480320000|2021-12-14 11:12:00|2181.9|2181.6|2182.2|2181.9|2182.3|2182|2181.9|2181.6|6
1639480330000|2021-12-14 11:12:10|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|1
1639480340000|2021-12-14 11:12:20|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.8|2181.5|2
1639480350000|2021-12-14 11:12:30|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|2
1639480360000|2021-12-14 11:12:40|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|0
1639480370000|2021-12-14 11:12:50|2182|2181.7|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|6
1639480380000|2021-12-14 11:13:00|2181.8|2181.5|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|2
1639480390000|2021-12-14 11:13:10|2181.7|2181.4|2181.7|2181.4|2182|2181.7|2181.7|2181.4|1
1639480400000|2021-12-14 11:13:20|2181.6|2181.3|2181.4|2181.1|2181.6|2181.3|2181.3|2181|0
1639480410000|2021-12-14 11:13:30|2181.3|2181|2181|2180.7|2181.4|2181.1|2181|2180.7|3
1639480420000|2021-12-14 11:13:40|2181.1|2180.8|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|7
1639480430000|2021-12-14 11:13:50|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.5|2180.2|7
1639480440000|2021-12-14 11:14:00|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|2
1639480450000|2021-12-14 11:14:10|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.3|2180|8
1639480460000|2021-12-14 11:14:20|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|3
1639480470000|2021-12-14 11:14:30|2180.5|2180.2|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|1
1639480480000|2021-12-14 11:14:40|2180.6|2180.3|2181.1|2180.8|2181.1|2180.8|2180.6|2180.3|7
1639480490000|2021-12-14 11:14:50|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.2|2180.9|3
1639480500000|2021-12-14 11:15:00|2181|2180.7|2181.2|2180.9|2181.8|2181.5|2181|2180.7|9
1639480510000|2021-12-14 11:15:10|2181.3|2181|2181.9|2181.6|2181.9|2181.6|2181.3|2181|1
1639480520000|2021-12-14 11:15:20|2181.8|2181.5|2182|2181.7|2182.1|2181.8|2181.8|2181.5|0
1639480530000|2021-12-14 11:15:30|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.8|2181.5|1
1639480540000|2021-12-14 11:15:40|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.9|2181.6|3
1639480550000|2021-12-14 11:15:50|||||||||4
1639480560000|2021-12-14 11:16:00|2181.7|2181.4|2181.5|2181.2|2181.7|2181.4|2181.3|2181|0
1639480570000|2021-12-14 11:16:10|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|0
1639480580000|2021-12-14 11:16:20|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.3|2181|1
1639480590000|2021-12-14 11:16:30|2181.2|2180.9|2181.4|2181.1|2181.4|2181.1|2181.2|2180.9|2
1639480600000|2021-12-14 11:16:40|2181.5|2181.2|2181.4|2181.1|2181.6|2181.3|2181.4|2181.1|0
1639480610000|2021-12-14 11:16:50|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2181.3|2181|0
1639480620000|2021-12-14 11:17:00|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.8|2180.5|3
1639480630000|2021-12-14 11:17:10|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|1
1639480640000|2021-12-14 11:17:20|2180.9|2180.6|2181.2|2180.9|2181.2|2180.9|2180.8|2180.5|1
1639480650000|2021-12-14 11:17:30|2181.1|2180.8|2181.1|2180.8|2181.2|2180.9|2181|2180.7|1
1639480660000|2021-12-14 11:17:40|2181|2180.7|2180.5|2180.2|2181|2180.7|2180.5|2180.2|0
1639480670000|2021-12-14 11:17:50|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|50
1639480680000|2021-12-14 11:18:00|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|0
1639480690000|2021-12-14 11:18:10|2180.5|2180.2|2180.6|2180.3|2180.7|2180.4|2180.3|2180|1
1639480700000|2021-12-14 11:18:20|2180.5|2180.2|2180.2|2179.9|2180.5|2180.2|2180.2|2179.9|4
1639480710000|2021-12-14 11:18:30|2180.3|2180|2180.3|2180|2180.4|2180.1|2180.1|2179.8|6
1639480720000|2021-12-14 11:18:40|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.3|2180|0
1639480730000|2021-12-14 11:18:50|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|0
1639480740000|2021-12-14 11:19:00|2180.3|2180|2180.8|2180.5|2180.9|2180.6|2180.3|2180|1
1639480750000|2021-12-14 11:19:10|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.4|2180.1|10
1639480760000|2021-12-14 11:19:20|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.3|2180|2
1639480770000|2021-12-14 11:19:30|2180.4|2180.1|2180.3|2180|2180.5|2180.2|2180.3|2180|1
1639480780000|2021-12-14 11:19:40|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|10
1639480790000|2021-12-14 11:19:50|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|8
1639480800000|2021-12-14 11:20:00|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.7|2179.4|18
1639480810000|2021-12-14 11:20:10|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.7|2179.4|7
1639480820000|2021-12-14 11:20:20|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|3
1639480830000|2021-12-14 11:20:30|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|1
1639480840000|2021-12-14 11:20:40|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|49
1639480850000|2021-12-14 11:20:50|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|0
1639480860000|2021-12-14 11:21:00|2179.6|2179.3|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|13
1639480870000|2021-12-14 11:21:10|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|10
1639480880000|2021-12-14 11:21:20|2180|2179.7|2180|2179.7|2180|2179.7|2179.9|2179.6|2
1639480890000|2021-12-14 11:21:30|2180.3|2180|2180.5|2180.2|2180.6|2180.3|2180.3|2180|5
1639480900000|2021-12-14 11:21:40|2180.6|2180.3|2180.3|2180|2180.6|2180.3|2180.3|2180|2
1639480910000|2021-12-14 11:21:50|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|1
1639480920000|2021-12-14 11:22:00|2180.4|2180.1|2180.8|2180.5|2180.8|2180.5|2180.4|2180.1|0
1639480930000|2021-12-14 11:22:10|2181.2|2180.9|2180.9|2180.6|2181.2|2180.9|2180.9|2180.6|11
1639480940000|2021-12-14 11:22:20|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.7|2180.4|1
1639480950000|2021-12-14 11:22:30|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|0
1639480960000|2021-12-14 11:22:40|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|0
1639480970000|2021-12-14 11:22:50|2181|2180.7|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|2
1639480980000|2021-12-14 11:23:00|2180.8|2180.5|2180.4|2180.1|2180.9|2180.6|2180.4|2180.1|0
1639480990000|2021-12-14 11:23:10|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|0
1639481000000|2021-12-14 11:23:20|2180.4|2180.1|2180.1|2179.8|2180.4|2180.1|2180.1|2179.8|0
1639481010000|2021-12-14 11:23:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1639481020000|2021-12-14 11:23:40|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|3
1639481030000|2021-12-14 11:23:50|2180.3|2180|2180.6|2180.3|2180.7|2180.4|2180.3|2180|2
1639481040000|2021-12-14 11:24:00|2180.7|2180.4|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|0
1639481050000|2021-12-14 11:24:10|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|0
1639481060000|2021-12-14 11:24:20|2180.5|2180.2|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|1
1639481070000|2021-12-14 11:24:30|2180.5|2180.2|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|1
1639481080000|2021-12-14 11:24:40|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|0
1639481090000|2021-12-14 11:24:50|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|1
1639481100000|2021-12-14 11:25:00|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|0
1639481110000|2021-12-14 11:25:10|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.6|2180.3|1
1639481120000|2021-12-14 11:25:20|2180.7|2180.4|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|1
1639481130000|2021-12-14 11:25:30|2180.7|2180.4|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|0
1639481140000|2021-12-14 11:25:40|2180.6|2180.3|2180.9|2180.6|2180.9|2180.6|2180.6|2180.3|0
1639481150000|2021-12-14 11:25:50|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|0
1639481160000|2021-12-14 11:26:00|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|1
1639481170000|2021-12-14 11:26:10|2180.8|2180.5|2181.1|2180.8|2181.1|2180.8|2180.8|2180.5|0
1639481180000|2021-12-14 11:26:20|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2181|2180.7|0
1639481190000|2021-12-14 11:26:30|2181.1|2180.8|2180.8|2180.5|2181.1|2180.8|2180.7|2180.4|1
1639481200000|2021-12-14 11:26:40|2181|2180.7|2181|2180.7|2181.1|2180.8|2180.9|2180.6|0
1639481210000|2021-12-14 11:26:50|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2180.9|2180.6|26
1639481220000|2021-12-14 11:27:00|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2180.9|2180.6|0
1639481230000|2021-12-14 11:27:10|2180.7|2180.4|2179.3|2179|2180.7|2180.4|2179.3|2179|19
1639481240000|2021-12-14 11:27:20|2179.2|2178.9|2178.9|2178.6|2179.5|2179.2|2178.9|2178.6|7
1639481250000|2021-12-14 11:27:30|2178.8|2178.5|2179.3|2179|2179.4|2179.1|2178.7|2178.4|70
1639481260000|2021-12-14 11:27:40|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.3|2179|3
1639481270000|2021-12-14 11:27:50|2179.4|2179.1|2179.3|2179|2179.5|2179.2|2179.3|2179|2
1639481280000|2021-12-14 11:28:00|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2179|2178.7|2
1639481290000|2021-12-14 11:28:10|2179.3|2179|2179.4|2179.1|2179.5|2179.2|2179.3|2179|1
1639481300000|2021-12-14 11:28:20|2179.5|2179.2|2180|2179.7|2180|2179.7|2179.4|2179.1|0
1639481310000|2021-12-14 11:28:30|2179.9|2179.6|2179.7|2179.4|2180|2179.7|2179.7|2179.4|1
1639481320000|2021-12-14 11:28:40|2179.9|2179.6|2179|2178.7|2179.9|2179.6|2178.9|2178.6|7
1639481330000|2021-12-14 11:28:50|2179.1|2178.8|2179.4|2179.1|2179.5|2179.2|2179.1|2178.8|22
1639481340000|2021-12-14 11:29:00|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.6|2179.3|3
1639481350000|2021-12-14 11:29:10|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|0
1639481360000|2021-12-14 11:29:20|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|0
1639481370000|2021-12-14 11:29:30|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|0
1639481390000|2021-12-14 11:29:50|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|0
1639481400000|2021-12-14 11:30:00|2179.5|2179.2|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|5
1639481410000|2021-12-14 11:30:10|2179.1|2178.8|2179.7|2179.4|2179.9|2179.6|2179.1|2178.8|14
1639481420000|2021-12-14 11:30:20|2179.6|2179.3|2179.7|2179.4|2179.8|2179.5|2179.6|2179.3|1
1639481430000|2021-12-14 11:30:30|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|0
1639481440000|2021-12-14 11:30:40|2179.7|2179.4|2179.6|2179.3|2179.8|2179.5|2179.5|2179.2|3
1639481450000|2021-12-14 11:30:50|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|0
1639481460000|2021-12-14 11:31:00|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|0
1639481470000|2021-12-14 11:31:10|2179.6|2179.3|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|1
1639481480000|2021-12-14 11:31:20|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|0
1639481490000|2021-12-14 11:31:30|2180|2179.7|2180|2179.7|2180|2179.7|2179.8|2179.5|0
1639481500000|2021-12-14 11:31:40|2180.1|2179.8|2180.5|2180.2|2180.5|2180.2|2180.1|2179.8|2
1639481510000|2021-12-14 11:31:50|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|4
1639481520000|2021-12-14 11:32:00|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|5
1639481530000|2021-12-14 11:32:10|2180.5|2180.2|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|2
1639481540000|2021-12-14 11:32:20|2180.6|2180.3|2180.9|2180.6|2180.9|2180.6|2180.6|2180.3|4
1639481550000|2021-12-14 11:32:30|2180.8|2180.5|2180.6|2180.3|2180.9|2180.6|2180.5|2180.2|2
1639481560000|2021-12-14 11:32:40|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|2
1639481570000|2021-12-14 11:32:50|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|179
1639481580000|2021-12-14 11:33:00|2180.4|2180.1|2179.7|2179.4|2180.5|2180.2|2179.7|2179.4|1
1639481600000|2021-12-14 11:33:20|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|2
1639481610000|2021-12-14 11:33:30|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|40
1639481620000|2021-12-14 11:33:40|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|50
1639481630000|2021-12-14 11:33:50|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|4
1639481640000|2021-12-14 11:34:00|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.2|2178.9|0
1639481650000|2021-12-14 11:34:10|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.3|2179|102
1639481660000|2021-12-14 11:34:20|2179.3|2179|2178.6|2178.3|2179.4|2179.1|2178.6|2178.3|8
1639481670000|2021-12-14 11:34:30|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|1
1639481680000|2021-12-14 11:34:40|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.2|2177.9|13
1639481690000|2021-12-14 11:34:50|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|5
1639481700000|2021-12-14 11:35:00|2178|2177.7|2178.5|2178.2|2178.6|2178.3|2178|2177.7|22
1639481710000|2021-12-14 11:35:10|2178.4|2178.1|2178.3|2178|2178.5|2178.2|2178.3|2178|7
1639481720000|2021-12-14 11:35:20|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178.2|2177.9|5
1639481730000|2021-12-14 11:35:30|2178.2|2177.9|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|6
1639481740000|2021-12-14 11:35:40|2177.8|2177.5|2177.9|2177.6|2178.1|2177.8|2177.8|2177.5|12
1639481750000|2021-12-14 11:35:50|2178|2177.7|2178|2177.7|2178|2177.7|2177.9|2177.6|106
1639481760000|2021-12-14 11:36:00|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178.1|2177.8|0
1639481770000|2021-12-14 11:36:10|2178.3|2178|2178.8|2178.5|2179.1|2178.8|2178.2|2177.9|3
1639481780000|2021-12-14 11:36:20|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.4|2178.1|1
1639481790000|2021-12-14 11:36:30|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|0
1639481800000|2021-12-14 11:36:40|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|0
1639481810000|2021-12-14 11:36:50|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.1|2177.8|83
1639481820000|2021-12-14 11:37:00|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|201
1639481830000|2021-12-14 11:37:10|2178|2177.7|2178.5|2178.2|2178.6|2178.3|2178|2177.7|3
1639481840000|2021-12-14 11:37:20|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.2|2177.9|1
1639481860000|2021-12-14 11:37:40|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.6|2178.3|6
1639481870000|2021-12-14 11:37:50|2178.6|2178.3|2178.6|2178.3|2178.8|2178.5|2178.3|2178|4
1639481880000|2021-12-14 11:38:00|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|0
1639481890000|2021-12-14 11:38:10|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|1
1639481900000|2021-12-14 11:38:20|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|1
1639481910000|2021-12-14 11:38:30|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.3|2178|1
1639481920000|2021-12-14 11:38:40|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|52
1639481930000|2021-12-14 11:38:50|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.3|2178|3
1639481940000|2021-12-14 11:39:00|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2177.9|2177.6|3
1639481950000|2021-12-14 11:39:10|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2177.9|2177.6|0
1639481960000|2021-12-14 11:39:20|2178|2177.7|2178.2|2177.9|2178.3|2178|2178|2177.7|2
1639481970000|2021-12-14 11:39:30|2178.1|2177.8|2178.3|2178|2178.4|2178.1|2178.1|2177.8|0
1639481980000|2021-12-14 11:39:40|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.2|2177.9|0
1639481990000|2021-12-14 11:39:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.3|2178|4
1639482000000|2021-12-14 11:40:00|2178.4|2178.1|2178.1|2177.8|2178.5|2178.2|2178.1|2177.8|5
1639482010000|2021-12-14 11:40:10|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|2
1639482020000|2021-12-14 11:40:20|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178|2177.7|1
1639482030000|2021-12-14 11:40:30|2178.3|2178|2178.4|2178.1|2178.5|2178.2|2178.3|2178|0
1639482040000|2021-12-14 11:40:40|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.1|2177.8|103
1639482050000|2021-12-14 11:40:50|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|1
1639482060000|2021-12-14 11:41:00|2178.3|2178|2177.7|2177.4|2178.3|2178|2177.7|2177.4|18
1639482070000|2021-12-14 11:41:10|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|0
1639482080000|2021-12-14 11:41:20|2177.5|2177.2|2177.5|2177.2|2177.6|2177.3|2177.4|2177.1|155
1639482090000|2021-12-14 11:41:30|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|64
1639482100000|2021-12-14 11:41:40|2177.4|2177.1|2177.5|2177.2|2177.7|2177.4|2177.4|2177.1|5
1639482110000|2021-12-14 11:41:50|2177.4|2177.1|2177.3|2177|2177.5|2177.2|2177.3|2177|7
1639482120000|2021-12-14 11:42:00|2177.4|2177.1|2177.3|2177|2177.4|2177.1|2177.3|2177|5
1639482130000|2021-12-14 11:42:10|2177.2|2176.9|2177.1|2176.8|2177.4|2177.1|2177.1|2176.8|4
1639482140000|2021-12-14 11:42:20|2177|2176.7|2177|2176.7|2177.1|2176.8|2176.9|2176.6|4
1639482150000|2021-12-14 11:42:30|2177.2|2176.9|2177|2176.7|2177.3|2177|2177|2176.7|131
1639482160000|2021-12-14 11:42:40|2177.2|2176.9|2177.1|2176.8|2177.2|2176.9|2177.1|2176.8|5
1639482170000|2021-12-14 11:42:50|2177|2176.7|2177.6|2177.3|2177.6|2177.3|2177|2176.7|4
1639482180000|2021-12-14 11:43:00|2177.5|2177.2|2178.1|2177.8|2178.2|2177.9|2177.3|2177|9
1639482190000|2021-12-14 11:43:10|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2178|2177.7|1
1639482200000|2021-12-14 11:43:20|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2178|2177.7|1
1639482210000|2021-12-14 11:43:30|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.1|2177.8|0
1639482220000|2021-12-14 11:43:40|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2177.9|2177.6|5
1639482230000|2021-12-14 11:43:50|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|2
1639482240000|2021-12-14 11:44:00|2178.2|2177.9|2178.3|2178|2178.3|2178|2178.1|2177.8|4
1639482250000|2021-12-14 11:44:10|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|0
1639482260000|2021-12-14 11:44:20|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|0
1639482270000|2021-12-14 11:44:30|2178.2|2177.9|2178.2|2177.9|2178.3|2178|2178.1|2177.8|51
1639482280000|2021-12-14 11:44:40|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178.1|2177.8|0
1639482290000|2021-12-14 11:44:50|2178.1|2177.8|2178.4|2178.1|2178.4|2178.1|2178.1|2177.8|3
1639482300000|2021-12-14 11:45:00|2178.3|2178|2178.8|2178.5|2179.3|2179|2177.9|2177.6|29
1639482310000|2021-12-14 11:45:10|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.7|2178.4|6
1639482320000|2021-12-14 11:45:20|2179.1|2178.8|2180.1|2179.8|2180.7|2180.4|2179.1|2178.8|81
1639482330000|2021-12-14 11:45:30|2180.5|2180.2|2180.3|2180|2180.6|2180.3|2180.3|2180|61
1639482340000|2021-12-14 11:45:40|2180.5|2180.2|2179.8|2179.5|2180.5|2180.2|2179.5|2179.2|14
1639482350000|2021-12-14 11:45:50|2179.6|2179.3|2180.5|2180.2|2180.5|2180.2|2179.5|2179.2|16
1639482360000|2021-12-14 11:46:00|2180.8|2180.5|2181.3|2181|2181.6|2181.3|2180.8|2180.5|55
1639482370000|2021-12-14 11:46:10|2181.5|2181.2|2181.4|2181.1|2181.8|2181.5|2181.3|2181|25
1639482380000|2021-12-14 11:46:20|2181.5|2181.2|2181.3|2181|2182|2181.7|2181.3|2181|52
1639482390000|2021-12-14 11:46:30|2181.4|2181.1|2180|2179.7|2181.4|2181.1|2180|2179.7|23
1639482400000|2021-12-14 11:46:40|2180.1|2179.8|2179.6|2179.3|2180.1|2179.8|2179.3|2179|49
1639482410000|2021-12-14 11:46:50|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.2|2178.9|3
1639482420000|2021-12-14 11:47:00|2179.2|2178.9|2179.4|2179.1|2179.5|2179.2|2179.2|2178.9|4
1639482430000|2021-12-14 11:47:10|2179.3|2179|2178.8|2178.5|2179.7|2179.4|2178.8|2178.5|59
1639482440000|2021-12-14 11:47:20|2178.9|2178.6|2178.5|2178.2|2178.9|2178.6|2178.4|2178.1|3
1639482450000|2021-12-14 11:47:30|2178.6|2178.3|2178.5|2178.2|2179|2178.7|2178.5|2178.2|9
1639482460000|2021-12-14 11:47:40|2178.4|2178.1|2178|2177.7|2178.4|2178.1|2177.8|2177.5|4
1639482470000|2021-12-14 11:47:50|2178.1|2177.8|2178.1|2177.8|2178.4|2178.1|2178|2177.7|15
1639482480000|2021-12-14 11:48:00|2178|2177.7|2178.5|2178.2|2178.5|2178.2|2177.9|2177.6|9
1639482490000|2021-12-14 11:48:10|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178|2177.7|11
1639482500000|2021-12-14 11:48:20|2178.2|2177.9|2178|2177.7|2178.5|2178.2|2178|2177.7|8
1639482510000|2021-12-14 11:48:30|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.9|2177.6|6
1639482520000|2021-12-14 11:48:40|2177.8|2177.5|2177.8|2177.5|2177.9|2177.6|2177.7|2177.4|8
1639482530000|2021-12-14 11:48:50|2177.7|2177.4|2177.5|2177.2|2177.8|2177.5|2177.5|2177.2|4
1639482540000|2021-12-14 11:49:00|2177.4|2177.1|2177.7|2177.4|2177.8|2177.5|2177.4|2177.1|9
1639482550000|2021-12-14 11:49:10|2177.8|2177.5|2177.7|2177.4|2177.9|2177.6|2177.6|2177.3|7
1639482560000|2021-12-14 11:49:20|2177.8|2177.5|2178.2|2177.9|2178.2|2177.9|2177.7|2177.4|9
1639482570000|2021-12-14 11:49:30|2178.1|2177.8|2177.6|2177.3|2178.1|2177.8|2177.6|2177.3|5
1639482580000|2021-12-14 11:49:40|2177.7|2177.4|2178.2|2177.9|2178.4|2178.1|2177.7|2177.4|11
1639482590000|2021-12-14 11:49:50|2178.1|2177.8|2178.2|2177.9|2178.5|2178.2|2178.1|2177.8|31
1639482600000|2021-12-14 11:50:00|2178.1|2177.8|2177.2|2176.9|2178.1|2177.8|2177.1|2176.8|21
1639482610000|2021-12-14 11:50:10|2177|2176.7|2177.4|2177.1|2177.4|2177.1|2176.7|2176.4|18
1639482620000|2021-12-14 11:50:20|2177.3|2177|2177.6|2177.3|2177.8|2177.5|2177.2|2176.9|54
1639482630000|2021-12-14 11:50:30|2177.9|2177.6|2178.2|2177.9|2178.3|2178|2177.7|2177.4|14
1639482640000|2021-12-14 11:50:40|2178.1|2177.8|2178.6|2178.3|2178.6|2178.3|2178.1|2177.8|83
1639482650000|2021-12-14 11:50:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.3|2178|9
1639482660000|2021-12-14 11:51:00|2178.4|2178.1|2177.6|2177.3|2178.4|2178.1|2177.5|2177.2|12
1639482670000|2021-12-14 11:51:10|2177.5|2177.2|2177.9|2177.6|2178.1|2177.8|2177.5|2177.2|9
1639482680000|2021-12-14 11:51:20|2178|2177.7|2178.3|2178|2178.3|2178|2178|2177.7|16
1639482690000|2021-12-14 11:51:30|2178.4|2178.1|2179.5|2179.2|2179.6|2179.3|2178.4|2178.1|52
1639482700000|2021-12-14 11:51:40|2179.7|2179.4|2180|2179.7|2180.1|2179.8|2179.5|2179.2|52
1639482710000|2021-12-14 11:51:50|2179.6|2179.3|2178.9|2178.6|2179.7|2179.4|2178.9|2178.6|43
1639482720000|2021-12-14 11:52:00|2178.8|2178.5|2178.8|2178.5|2179|2178.7|2178.5|2178.2|52
1639482730000|2021-12-14 11:52:10|2178.9|2178.6|2179|2178.7|2179.1|2178.8|2178.6|2178.3|157
1639482740000|2021-12-14 11:52:20|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.2|2178.9|58
1639482750000|2021-12-14 11:52:30|2179.4|2179.1|2179.5|2179.2|2179.6|2179.3|2179.3|2179|52
1639482760000|2021-12-14 11:52:40|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|3
1639482770000|2021-12-14 11:52:50|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|3
1639482780000|2021-12-14 11:53:00|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|5
1639482790000|2021-12-14 11:53:10|2179.4|2179.1|2179.1|2178.8|2179.5|2179.2|2179.1|2178.8|214
1639482800000|2021-12-14 11:53:20|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|14
1639482810000|2021-12-14 11:53:30|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2178.8|2178.5|2
1639482820000|2021-12-14 11:53:40|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|2
1639482830000|2021-12-14 11:53:50|2179.2|2178.9|2179.1|2178.8|2179.3|2179|2179.1|2178.8|5
1639482840000|2021-12-14 11:54:00|2179.3|2179|2179.1|2178.8|2179.3|2179|2178.9|2178.6|4
1639482850000|2021-12-14 11:54:10|2179|2178.7|2178.7|2178.4|2179|2178.7|2178.5|2178.2|1
1639482860000|2021-12-14 11:54:20|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|1
1639482870000|2021-12-14 11:54:30|2178.5|2178.2|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|4
1639482880000|2021-12-14 11:54:40|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.4|2178.1|4
1639482890000|2021-12-14 11:54:50|2178.8|2178.5|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|2
1639482900000|2021-12-14 11:55:00|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.1|2177.8|107
1639482910000|2021-12-14 11:55:10|2178.4|2178.1|2178.9|2178.6|2179|2178.7|2178.4|2178.1|23
1639482920000|2021-12-14 11:55:20|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|10
1639482930000|2021-12-14 11:55:30|2178.8|2178.5|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|7
1639482940000|2021-12-14 11:55:40|2179.1|2178.8|2179.9|2179.6|2179.9|2179.6|2179.1|2178.8|9
1639482950000|2021-12-14 11:55:50|2180|2179.7|2179.8|2179.5|2180|2179.7|2179.7|2179.4|10
1639482960000|2021-12-14 11:56:00|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|3
1639482970000|2021-12-14 11:56:10|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|0
1639482990000|2021-12-14 11:56:30|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|1
1639483000000|2021-12-14 11:56:40|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|3
1639483010000|2021-12-14 11:56:50|2180|2179.7|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|11
1639483020000|2021-12-14 11:57:00|2179.8|2179.5|2179.9|2179.6|2180.1|2179.8|2179.7|2179.4|42
1639483030000|2021-12-14 11:57:10|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|21
1639483040000|2021-12-14 11:57:20|2180.1|2179.8|2180.1|2179.8|2180.3|2180|2180.1|2179.8|2
1639483050000|2021-12-14 11:57:30|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|5
1639483060000|2021-12-14 11:57:40|2180.1|2179.8|2179.7|2179.4|2180.1|2179.8|2179.7|2179.4|7
1639483070000|2021-12-14 11:57:50|2179.6|2179.3|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|3
1639483080000|2021-12-14 11:58:00|2179.4|2179.1|2180|2179.7|2180|2179.7|2179.2|2178.9|4
1639483090000|2021-12-14 11:58:10|2179.9|2179.6|2180|2179.7|2180.1|2179.8|2179.9|2179.6|2
1639483100000|2021-12-14 11:58:20|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|1
1639483110000|2021-12-14 11:58:30|2179.9|2179.6|2180|2179.7|2180.1|2179.8|2179.8|2179.5|3
1639483120000|2021-12-14 11:58:40|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1639483130000|2021-12-14 11:58:50|2179.8|2179.5|2179.7|2179.4|2179.9|2179.6|2179.7|2179.4|4
1639483140000|2021-12-14 11:59:00|2180|2179.7|2179.1|2178.8|2180|2179.7|2179.1|2178.8|13
1639483150000|2021-12-14 11:59:10|2178.9|2178.6|2178.6|2178.3|2178.9|2178.6|2178.6|2178.3|7
1639483160000|2021-12-14 11:59:20|2178.5|2178.2|2178.8|2178.5|2178.9|2178.6|2178.5|2178.2|2
1639483170000|2021-12-14 11:59:30|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178.3|2178|0
1639483180000|2021-12-14 11:59:40|2178.2|2177.9|2178.5|2178.2|2178.6|2178.3|2178.1|2177.8|4
1639483190000|2021-12-14 11:59:50|2178.6|2178.3|2178.9|2178.6|2179|2178.7|2178.6|2178.3|4
1639483200000|2021-12-14 12:00:00|2179.3|2179|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|9
1639483210000|2021-12-14 12:00:10|2178.9|2178.6|2178.6|2178.3|2178.9|2178.6|2178.6|2178.3|10
1639483220000|2021-12-14 12:00:20|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179|2178.7|20
1639483230000|2021-12-14 12:00:30|2179.4|2179.1|2178.9|2178.6|2179.4|2179.1|2178.8|2178.5|8
1639483240000|2021-12-14 12:00:40|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.8|2178.5|2
1639483250000|2021-12-14 12:00:50|2178.9|2178.6|2178.6|2178.3|2178.9|2178.6|2178.5|2178.2|3
1639483260000|2021-12-14 12:01:00|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|4
1639483270000|2021-12-14 12:01:10|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|1
1639483280000|2021-12-14 12:01:20|2179|2178.7|2179.3|2179|2179.3|2179|2178.9|2178.6|4
1639483290000|2021-12-14 12:01:30|2179.2|2178.9|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|4
1639483300000|2021-12-14 12:01:40|2178.9|2178.6|2178.7|2178.4|2179|2178.7|2178.7|2178.4|3
1639483310000|2021-12-14 12:01:50|2178.8|2178.5|2178.6|2178.3|2178.9|2178.6|2178.6|2178.3|5
1639483320000|2021-12-14 12:02:00|2178.5|2178.2|2178.7|2178.4|2178.8|2178.5|2178.4|2178.1|3
1639483330000|2021-12-14 12:02:10|2178.8|2178.5|2178.9|2178.6|2179.1|2178.8|2178.8|2178.5|4
1639483340000|2021-12-14 12:02:20|2179.2|2178.9|2179|2178.7|2179.2|2178.9|2179|2178.7|6
1639483350000|2021-12-14 12:02:30|2179.1|2178.8|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|12
1639483360000|2021-12-14 12:02:40|2179.2|2178.9|2179.4|2179.1|2179.5|2179.2|2179.2|2178.9|8
1639483370000|2021-12-14 12:02:50|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|0
1639483380000|2021-12-14 12:03:00|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.3|2179|3
1639483390000|2021-12-14 12:03:10|2179.3|2179|2179.4|2179.1|2179.5|2179.2|2179.1|2178.8|2
1639483400000|2021-12-14 12:03:20|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|0
1639483410000|2021-12-14 12:03:30|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|95
1639483420000|2021-12-14 12:03:40|2179.6|2179.3|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|60
1639483430000|2021-12-14 12:03:50|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|4
1639483440000|2021-12-14 12:04:00|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.9|2179.6|0
1639483450000|2021-12-14 12:04:10|2179.8|2179.5|2179.9|2179.6|2180.1|2179.8|2179.7|2179.4|3
1639483460000|2021-12-14 12:04:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|30
1639483470000|2021-12-14 12:04:30|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|7
1639483480000|2021-12-14 12:04:40|2180.3|2180|2180.3|2180|2180.4|2180.1|2180.2|2179.9|15
1639483490000|2021-12-14 12:04:50|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.8|2179.5|3
1639483500000|2021-12-14 12:05:00|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|0
1639483510000|2021-12-14 12:05:10|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1639483520000|2021-12-14 12:05:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|1
1639483530000|2021-12-14 12:05:30|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|4
1639483540000|2021-12-14 12:05:40|2179.6|2179.3|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|4
1639483560000|2021-12-14 12:06:00|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.4|2179.1|5
1639483570000|2021-12-14 12:06:10|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|1
1639483580000|2021-12-14 12:06:20|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.4|2179.1|5
1639483590000|2021-12-14 12:06:30|2179.5|2179.2|2179.3|2179|2179.6|2179.3|2179.3|2179|0
1639483600000|2021-12-14 12:06:40|2179.4|2179.1|2179.3|2179|2179.5|2179.2|2179.3|2179|1
1639483610000|2021-12-14 12:06:50|2179.5|2179.2|2179.4|2179.1|2179.7|2179.4|2179.2|2178.9|11
1639483620000|2021-12-14 12:07:00|2179.3|2179|2179.7|2179.4|2179.7|2179.4|2179.1|2178.8|2
1639483630000|2021-12-14 12:07:10|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.7|2179.4|0
1639483640000|2021-12-14 12:07:20|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|4
1639483650000|2021-12-14 12:07:30|2179.8|2179.5|2180|2179.7|2180|2179.7|2179.8|2179.5|2
1639483660000|2021-12-14 12:07:40|2180.1|2179.8|2180.5|2180.2|2180.5|2180.2|2180.1|2179.8|3
1639483670000|2021-12-14 12:07:50|2180.6|2180.3|2180.8|2180.5|2181|2180.7|2180.6|2180.3|9
1639483680000|2021-12-14 12:08:00|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.3|2180|4
1639483690000|2021-12-14 12:08:10|2180.8|2180.5|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|12
1639483700000|2021-12-14 12:08:20|2180.5|2180.2|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|4
1639483710000|2021-12-14 12:08:30|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.5|2180.2|101
1639483720000|2021-12-14 12:08:40|2180.8|2180.5|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|0
1639483730000|2021-12-14 12:08:50|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.7|2180.4|0
1639483740000|2021-12-14 12:09:00|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.7|2180.4|5
1639483750000|2021-12-14 12:09:10|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.7|2180.4|25
1639483760000|2021-12-14 12:09:20|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.6|2180.3|14
1639483770000|2021-12-14 12:09:30|2181|2180.7|2180.9|2180.6|2181|2180.7|2180.9|2180.6|2
1639483780000|2021-12-14 12:09:40|2181|2180.7|2180.9|2180.6|2181|2180.7|2180.9|2180.6|4
1639483790000|2021-12-14 12:09:50|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|2
1639483800000|2021-12-14 12:10:00|2180.6|2180.3|2180.8|2180.5|2180.9|2180.6|2180.6|2180.3|3
1639483810000|2021-12-14 12:10:10|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.5|2180.2|3
1639483820000|2021-12-14 12:10:20|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|1
1639483830000|2021-12-14 12:10:30|2180.9|2180.6|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|7
1639483840000|2021-12-14 12:10:40|2181|2180.7|2181|2180.7|2181.1|2180.8|2180.9|2180.6|2
1639483850000|2021-12-14 12:10:50|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.9|2180.6|0
1639483860000|2021-12-14 12:11:00|2180.9|2180.6|2180.8|2180.5|2181|2180.7|2180.8|2180.5|1
1639483870000|2021-12-14 12:11:10|2180.9|2180.6|2180.9|2180.6|2181|2180.7|2180.8|2180.5|59
1639483880000|2021-12-14 12:11:20|2180.8|2180.5|2180.8|2180.5|2181|2180.7|2180.7|2180.4|8
1639483890000|2021-12-14 12:11:30|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|8
1639483900000|2021-12-14 12:11:40|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.8|2180.5|84
1639483910000|2021-12-14 12:11:50|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|7
1639483920000|2021-12-14 12:12:00|2180.6|2180.3|2180.1|2179.8|2180.6|2180.3|2180.1|2179.8|5
1639483930000|2021-12-14 12:12:10|2180.2|2179.9|2180.1|2179.8|2180.4|2180.1|2180.1|2179.8|5
1639483940000|2021-12-14 12:12:20|2180.2|2179.9|2180.3|2180|2180.4|2180.1|2180.1|2179.8|1
1639483950000|2021-12-14 12:12:30|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|2
1639483960000|2021-12-14 12:12:40|2180.1|2179.8|2180|2179.7|2180.2|2179.9|2180|2179.7|1
1639483970000|2021-12-14 12:12:50|2180.1|2179.8|2180|2179.7|2180.1|2179.8|2180|2179.7|2
1639483980000|2021-12-14 12:13:00|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|7
1639483990000|2021-12-14 12:13:10|2180.3|2180|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|4
1639484000000|2021-12-14 12:13:20|2180.3|2180|2180.6|2180.3|2180.8|2180.5|2180.3|2180|7
1639484010000|2021-12-14 12:13:30|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|0
1639484020000|2021-12-14 12:13:40|2180.7|2180.4|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|6
1639484030000|2021-12-14 12:13:50|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|0
1639484040000|2021-12-14 12:14:00|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.4|2180.1|14
1639484050000|2021-12-14 12:14:10|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|9
1639484060000|2021-12-14 12:14:20|2180.7|2180.4|2181.3|2181|2181.3|2181|2180.7|2180.4|55
1639484070000|2021-12-14 12:14:30|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2180.9|2180.6|14
1639484080000|2021-12-14 12:14:40|2181.3|2181|2181.5|2181.2|2181.6|2181.3|2181.3|2181|7
1639484090000|2021-12-14 12:14:50|2181.4|2181.1|2181|2180.7|2181.4|2181.1|2181|2180.7|1
1639484100000|2021-12-14 12:15:00|2180.9|2180.6|2180.9|2180.6|2181.2|2180.9|2180.9|2180.6|5
1639484110000|2021-12-14 12:15:10|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.8|2180.5|5
1639484120000|2021-12-14 12:15:20|2180.9|2180.6|2181.1|2180.8|2181.4|2181.1|2180.8|2180.5|2
1639484130000|2021-12-14 12:15:30|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.1|2180.8|2
1639484140000|2021-12-14 12:15:40|2181.3|2181|2181.3|2181|2181.3|2181|2181.2|2180.9|1
1639484150000|2021-12-14 12:15:50|2181.2|2180.9|2181.3|2181|2181.4|2181.1|2181.2|2180.9|0
1639484160000|2021-12-14 12:16:00|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.2|2180.9|1
1639484170000|2021-12-14 12:16:10|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.2|2180.9|7
1639484180000|2021-12-14 12:16:20|2181.1|2180.8|2181|2180.7|2181.1|2180.8|2181|2180.7|6
1639484190000|2021-12-14 12:16:30|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.2|2180.9|2
1639484200000|2021-12-14 12:16:40|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|1
1639484210000|2021-12-14 12:16:50|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|32
1639484220000|2021-12-14 12:17:00|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2180.9|2180.6|6
1639484230000|2021-12-14 12:17:10|2181.4|2181.1|2181.7|2181.4|2181.8|2181.5|2181.4|2181.1|6
1639484240000|2021-12-14 12:17:20|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|10
1639484250000|2021-12-14 12:17:30|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|44
1639484260000|2021-12-14 12:17:40|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|45
1639484270000|2021-12-14 12:17:50|2181.6|2181.3|2181.2|2180.9|2181.6|2181.3|2181.2|2180.9|7
1639484280000|2021-12-14 12:18:00|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2181.1|2180.8|0
1639484290000|2021-12-14 12:18:10|2181.3|2181|2181.3|2181|2181.6|2181.3|2181.3|2181|6
1639484300000|2021-12-14 12:18:20|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2181.4|2181.1|2
1639484310000|2021-12-14 12:18:30|2181.5|2181.2|2181.7|2181.4|2181.7|2181.4|2181.5|2181.2|0
1639484320000|2021-12-14 12:18:40|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.5|2181.2|4
1639484330000|2021-12-14 12:18:50|||||||||1
1639484340000|2021-12-14 12:19:00|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|1
1639484350000|2021-12-14 12:19:10|2181.7|2181.4|2181.8|2181.5|2181.8|2181.5|2181.7|2181.4|7
1639484360000|2021-12-14 12:19:20|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|3
1639484370000|2021-12-14 12:19:30|2181.7|2181.4|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|2
1639484380000|2021-12-14 12:19:40|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2
1639484390000|2021-12-14 12:19:50|2181.7|2181.4|2181.8|2181.5|2181.9|2181.6|2181.7|2181.4|1
1639484400000|2021-12-14 12:20:00|2181.9|2181.6|2182|2181.7|2182.1|2181.8|2181.9|2181.6|6
1639484410000|2021-12-14 12:20:10|2181.9|2181.6|2181.5|2181.2|2181.9|2181.6|2181.5|2181.2|8
1639484420000|2021-12-14 12:20:20|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|4
1639484430000|2021-12-14 12:20:30|2181.5|2181.2|2182|2181.7|2182|2181.7|2181.5|2181.2|10
1639484440000|2021-12-14 12:20:40|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.9|2181.6|0
1639484450000|2021-12-14 12:20:50|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.7|2181.4|25
1639484460000|2021-12-14 12:21:00|2181.6|2181.3|2182.1|2181.8|2182.1|2181.8|2181.6|2181.3|2
1639484470000|2021-12-14 12:21:10|2182|2181.7|2182.3|2182|2182.3|2182|2181.9|2181.6|5
1639484480000|2021-12-14 12:21:20|2182.2|2181.9|2182.1|2181.8|2182.3|2182|2182.1|2181.8|25
1639484490000|2021-12-14 12:21:30|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|2
1639484500000|2021-12-14 12:21:40|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|4
1639484510000|2021-12-14 12:21:50|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.3|2182|5
1639484520000|2021-12-14 12:22:00|2182.3|2182|2182.6|2182.3|2182.6|2182.3|2182.3|2182|2
1639484530000|2021-12-14 12:22:10|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|2
1639484540000|2021-12-14 12:22:20|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|3
1639484550000|2021-12-14 12:22:30|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|3
1639484560000|2021-12-14 12:22:40|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|3
1639484570000|2021-12-14 12:22:50|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|11
1639484580000|2021-12-14 12:23:00|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.2|2181.9|5
1639484590000|2021-12-14 12:23:10|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|2
1639484610000|2021-12-14 12:23:30|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|4
1639484620000|2021-12-14 12:23:40|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|1
1639484630000|2021-12-14 12:23:50|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|5
1639484640000|2021-12-14 12:24:00|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|2
1639484650000|2021-12-14 12:24:10|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|3
1639484660000|2021-12-14 12:24:20|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|27
1639484670000|2021-12-14 12:24:30|||||||||2
1639484680000|2021-12-14 12:24:40|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|2
1639484690000|2021-12-14 12:24:50|2182.8|2182.5|2183|2182.7|2183.2|2182.9|2182.8|2182.5|29
1639484700000|2021-12-14 12:25:00|2183.1|2182.8|2183.3|2183|2183.3|2183|2183|2182.7|11
1639484710000|2021-12-14 12:25:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|41
1639484720000|2021-12-14 12:25:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|26
1639484730000|2021-12-14 12:25:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|5
1639484740000|2021-12-14 12:25:40|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.2|2181.9|23
1639484750000|2021-12-14 12:25:50|2182.7|2182.4|2182.3|2182|2182.8|2182.5|2182.3|2182|2
1639484760000|2021-12-14 12:26:00|2182.2|2181.9|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|6
1639484770000|2021-12-14 12:26:10|2182.1|2181.8|2182.1|2181.8|2182.2|2181.9|2182|2181.7|3
1639484780000|2021-12-14 12:26:20|2182|2181.7|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|14
1639484790000|2021-12-14 12:26:30|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|39
1639484800000|2021-12-14 12:26:40|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.8|2181.5|0
1639484810000|2021-12-14 12:26:50|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.9|2181.6|3
1639484820000|2021-12-14 12:27:00|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|45
1639484830000|2021-12-14 12:27:10|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182|2181.7|17
1639484840000|2021-12-14 12:27:20|2182.2|2181.9|2182|2181.7|2182.3|2182|2182|2181.7|0
1639484850000|2021-12-14 12:27:30|2182.1|2181.8|2182.3|2182|2182.3|2182|2182.1|2181.8|9
1639484860000|2021-12-14 12:27:40|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.2|2181.9|1
1639484870000|2021-12-14 12:27:50|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|10
1639484880000|2021-12-14 12:28:00|2182.3|2182|2182.8|2182.5|2182.8|2182.5|2182.2|2181.9|5
1639484890000|2021-12-14 12:28:10|2182.7|2182.4|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|25
1639484900000|2021-12-14 12:28:20|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|46
1639484910000|2021-12-14 12:28:30|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|5
1639484920000|2021-12-14 12:28:40|2182.7|2182.4|2183.1|2182.8|2183.2|2182.9|2182.7|2182.4|27
1639484930000|2021-12-14 12:28:50|2183.2|2182.9|2183.2|2182.9|2183.4|2183.1|2183.1|2182.8|10
1639484940000|2021-12-14 12:29:00|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2183.1|2182.8|5
1639484950000|2021-12-14 12:29:10|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|7
1639484960000|2021-12-14 12:29:20|2183.3|2183|2183.3|2183|2183.3|2183|2183.1|2182.8|16
1639484970000|2021-12-14 12:29:30|2183.2|2182.9|2183.3|2183|2183.4|2183.1|2183.2|2182.9|28
1639484980000|2021-12-14 12:29:40|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.2|2182.9|7
1639484990000|2021-12-14 12:29:50|2183.2|2182.9|2183.1|2182.8|2183.3|2183|2183.1|2182.8|2
1639485000000|2021-12-14 12:30:00|2183.2|2182.9|2183|2182.7|2183.3|2183|2183|2182.7|22
1639485010000|2021-12-14 12:30:10|2182.8|2182.5|2182.7|2182.4|2183|2182.7|2182.7|2182.4|58
1639485020000|2021-12-14 12:30:20|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|21
1639485030000|2021-12-14 12:30:30|2182|2181.7|2182.4|2182.1|2182.5|2182.2|2182|2181.7|10
1639485040000|2021-12-14 12:30:40|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182|2181.7|14
1639485050000|2021-12-14 12:30:50|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|6
1639485060000|2021-12-14 12:31:00|2183|2182.7|2182.5|2182.2|2183|2182.7|2182.5|2182.2|10
1639485070000|2021-12-14 12:31:10|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.3|2182|3
1639485080000|2021-12-14 12:31:20|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|7
1639485090000|2021-12-14 12:31:30|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.4|2182.1|2
1639485100000|2021-12-14 12:31:40|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.4|2182.1|5
1639485110000|2021-12-14 12:31:50|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.2|2181.9|6
1639485120000|2021-12-14 12:32:00|2182.2|2181.9|2182|2181.7|2182.3|2182|2181.9|2181.6|7
1639485130000|2021-12-14 12:32:10|2181.9|2181.6|2181.7|2181.4|2181.9|2181.6|2181.6|2181.3|6
1639485140000|2021-12-14 12:32:20|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2181.8|2181.5|6
1639485150000|2021-12-14 12:32:30|2181.9|2181.6|2182|2181.7|2182.1|2181.8|2181.9|2181.6|21
1639485160000|2021-12-14 12:32:40|2182.1|2181.8|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|12
1639485170000|2021-12-14 12:32:50|2182.4|2182.1|2182.8|2182.5|2182.9|2182.6|2182.4|2182.1|20
1639485180000|2021-12-14 12:33:00|2182.9|2182.6|2182.1|2181.8|2182.9|2182.6|2182|2181.7|13
1639485190000|2021-12-14 12:33:10|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|2
1639485200000|2021-12-14 12:33:20|2182.2|2181.9|2182.6|2182.3|2182.7|2182.4|2182.1|2181.8|5
1639485210000|2021-12-14 12:33:30|2182.5|2182.2|2182.3|2182|2182.6|2182.3|2182.3|2182|2
1639485220000|2021-12-14 12:33:40|2182.4|2182.1|2181.9|2181.6|2182.4|2182.1|2181.9|2181.6|3
1639485230000|2021-12-14 12:33:50|2182|2181.7|2182|2181.7|2182.1|2181.8|2182|2181.7|0
1639485240000|2021-12-14 12:34:00|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2182|2181.7|2
1639485250000|2021-12-14 12:34:10|2182|2181.7|2182.1|2181.8|2182.2|2181.9|2182|2181.7|6
1639485260000|2021-12-14 12:34:20|2182|2181.7|2181.7|2181.4|2182.1|2181.8|2181.3|2181|25
1639485270000|2021-12-14 12:34:30|2181.5|2181.2|2181.7|2181.4|2181.7|2181.4|2181.5|2181.2|4
1639485280000|2021-12-14 12:34:40|2181.8|2181.5|2182.1|2181.8|2182.3|2182|2181.7|2181.4|3
1639485290000|2021-12-14 12:34:50|2182.2|2181.9|2181.9|2181.6|2182.4|2182.1|2181.9|2181.6|2
1639485300000|2021-12-14 12:35:00|2181.8|2181.5|2181.7|2181.4|2181.9|2181.6|2181.7|2181.4|3
1639485310000|2021-12-14 12:35:10|2181.8|2181.5|2182|2181.7|2182.1|2181.8|2181.7|2181.4|5
1639485320000|2021-12-14 12:35:20|2182.1|2181.8|2181.5|2181.2|2182.1|2181.8|2181.5|2181.2|8
1639485330000|2021-12-14 12:35:30|2181.6|2181.3|2181.5|2181.2|2181.6|2181.3|2181.4|2181.1|2
1639485340000|2021-12-14 12:35:40|2181.6|2181.3|2181.7|2181.4|2182|2181.7|2181.6|2181.3|3
1639485350000|2021-12-14 12:35:50|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2181.3|2181|8
1639485360000|2021-12-14 12:36:00|2181.2|2180.9|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|3
1639485370000|2021-12-14 12:36:10|2181.3|2181|2181.4|2181.1|2181.5|2181.2|2181.3|2181|6
1639485380000|2021-12-14 12:36:20|2181.3|2181|2181.4|2181.1|2181.4|2181.1|2181.3|2181|0
1639485390000|2021-12-14 12:36:30|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|1
1639485400000|2021-12-14 12:36:40|2181.4|2181.1|2181.4|2181.1|2181.5|2181.2|2181.3|2181|1
1639485410000|2021-12-14 12:36:50|2181.3|2181|2181|2180.7|2181.4|2181.1|2180.9|2180.6|4
1639485420000|2021-12-14 12:37:00|2181.1|2180.8|2180.3|2180|2181.1|2180.8|2180.3|2180|3
1639485430000|2021-12-14 12:37:10|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|7
1639485440000|2021-12-14 12:37:20|2180.3|2180|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|5
1639485450000|2021-12-14 12:37:30|2180.1|2179.8|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|10
1639485460000|2021-12-14 12:37:40|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.6|2179.3|8
1639485470000|2021-12-14 12:37:50|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|9
1639485480000|2021-12-14 12:38:00|2179.5|2179.2|2179.6|2179.3|2179.9|2179.6|2179.5|2179.2|14
1639485490000|2021-12-14 12:38:10|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|18
1639485500000|2021-12-14 12:38:20|2179.4|2179.1|2179.8|2179.5|2179.8|2179.5|2179.3|2179|6
1639485510000|2021-12-14 12:38:30|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|0
1639485520000|2021-12-14 12:38:40|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|0
1639485530000|2021-12-14 12:38:50|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|1
1639485540000|2021-12-14 12:39:00|2179.6|2179.3|2179.4|2179.1|2179.6|2179.3|2179.4|2179.1|3
1639485550000|2021-12-14 12:39:10|2179.3|2179|2179.4|2179.1|2179.5|2179.2|2179.3|2179|2
1639485560000|2021-12-14 12:39:20|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.3|2179|7
1639485570000|2021-12-14 12:39:30|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|1
1639485580000|2021-12-14 12:39:40|2179.8|2179.5|2179.4|2179.1|2179.8|2179.5|2179.4|2179.1|11
1639485590000|2021-12-14 12:39:50|2179.3|2179|2179.3|2179|2179.3|2179|2179.1|2178.8|0
1639485600000|2021-12-14 12:40:00|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|20
1639485610000|2021-12-14 12:40:10|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|3
1639485620000|2021-12-14 12:40:20|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|96
1639485630000|2021-12-14 12:40:30|2179.4|2179.1|2179.2|2178.9|2179.5|2179.2|2179.2|2178.9|0
1639485640000|2021-12-14 12:40:40|2179.3|2179|2179.3|2179|2179.3|2179|2179.1|2178.8|4
1639485650000|2021-12-14 12:40:50|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|2
1639485660000|2021-12-14 12:41:00|2179.1|2178.8|2178.9|2178.6|2179.3|2179|2178.9|2178.6|8
1639485670000|2021-12-14 12:41:10|2179|2178.7|2179.1|2178.8|2179.3|2179|2178.9|2178.6|7
1639485680000|2021-12-14 12:41:20|2179.2|2178.9|2178.9|2178.6|2179.2|2178.9|2178.9|2178.6|4
1639485690000|2021-12-14 12:41:30|2179|2178.7|2178.9|2178.6|2179.1|2178.8|2178.9|2178.6|1
1639485700000|2021-12-14 12:41:40|2178.8|2178.5|2178.7|2178.4|2178.9|2178.6|2178.6|2178.3|4
1639485710000|2021-12-14 12:41:50|2178.6|2178.3|2178.5|2178.2|2178.7|2178.4|2178.3|2178|12
1639485720000|2021-12-14 12:42:00|2178.3|2178|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|39
1639485730000|2021-12-14 12:42:10|2178.3|2178|2177.8|2177.5|2178.3|2178|2177.6|2177.3|18
1639485740000|2021-12-14 12:42:20|2177.9|2177.6|2177.7|2177.4|2178.1|2177.8|2177.6|2177.3|20
1639485750000|2021-12-14 12:42:30|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.4|2177.1|77
1639485760000|2021-12-14 12:42:40|2177.6|2177.3|2177.5|2177.2|2177.8|2177.5|2177.5|2177.2|12
1639485770000|2021-12-14 12:42:50|2177.6|2177.3|2178.3|2178|2178.3|2178|2177.5|2177.2|13
1639485780000|2021-12-14 12:43:00|2178.2|2177.9|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|2
1639485790000|2021-12-14 12:43:10|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.3|2178|2
1639485800000|2021-12-14 12:43:20|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|8
1639485810000|2021-12-14 12:43:30|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|1
1639485820000|2021-12-14 12:43:40|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2178.3|2178|7
1639485830000|2021-12-14 12:43:50|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|12
1639485840000|2021-12-14 12:44:00|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.6|2178.3|0
1639485850000|2021-12-14 12:44:10|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.9|2178.6|1
1639485860000|2021-12-14 12:44:20|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|32
1639485870000|2021-12-14 12:44:30|2179|2178.7|2179|2178.7|2179|2178.7|2178.9|2178.6|0
1639485880000|2021-12-14 12:44:40|2179.1|2178.8|2178.9|2178.6|2179.1|2178.8|2178.9|2178.6|1
1639485890000|2021-12-14 12:44:50|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.6|2178.3|5
1639485900000|2021-12-14 12:45:00|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|5
1639485910000|2021-12-14 12:45:10|2178.8|2178.5|2178.6|2178.3|2178.9|2178.6|2178.5|2178.2|12
1639485920000|2021-12-14 12:45:20|2178.5|2178.2|2178.4|2178.1|2178.6|2178.3|2178.2|2177.9|2
1639485930000|2021-12-14 12:45:30|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178.3|2178|1
1639485940000|2021-12-14 12:45:40|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|0
1639485950000|2021-12-14 12:45:50|2178.7|2178.4|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|0
1639485960000|2021-12-14 12:46:00|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|1
1639485970000|2021-12-14 12:46:10|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|7
1639485980000|2021-12-14 12:46:20|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|50
1639485990000|2021-12-14 12:46:30|2179.2|2178.9|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|16
1639486000000|2021-12-14 12:46:40|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|23
1639486010000|2021-12-14 12:46:50|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|2
1639486020000|2021-12-14 12:47:00|2179.3|2179|2179.2|2178.9|2179.3|2179|2179|2178.7|5
1639486030000|2021-12-14 12:47:10|2179.1|2178.8|2178.7|2178.4|2179.2|2178.9|2178.6|2178.3|1
1639486040000|2021-12-14 12:47:20|2178.8|2178.5|2179|2178.7|2179|2178.7|2178.8|2178.5|1
1639486050000|2021-12-14 12:47:30|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|0
1639486060000|2021-12-14 12:47:40|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.9|2178.6|1
1639486070000|2021-12-14 12:47:50|2178.9|2178.6|2178.8|2178.5|2178.9|2178.6|2178.8|2178.5|0
1639486080000|2021-12-14 12:48:00|2178.9|2178.6|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|3
1639486090000|2021-12-14 12:48:10|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|20
1639486100000|2021-12-14 12:48:20|2179|2178.7|2179|2178.7|2179|2178.7|2178.9|2178.6|0
1639486110000|2021-12-14 12:48:30|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.5|2178.2|2
1639486120000|2021-12-14 12:48:40|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|2
1639486130000|2021-12-14 12:48:50|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|1
1639486140000|2021-12-14 12:49:00|2178.5|2178.2|2179|2178.7|2179|2178.7|2178.5|2178.2|7
1639486150000|2021-12-14 12:49:10|2179.1|2178.8|2179.4|2179.1|2179.4|2179.1|2179.1|2178.8|0
1639486160000|2021-12-14 12:49:20|2179.3|2179|2179.3|2179|2179.3|2179|2179.2|2178.9|6
1639486170000|2021-12-14 12:49:30|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|1
1639486190000|2021-12-14 12:49:50|2179.3|2179|2179.6|2179.3|2179.7|2179.4|2179.3|2179|1
1639486200000|2021-12-14 12:50:00|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|2
1639486210000|2021-12-14 12:50:10|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.6|2179.3|0
1639486220000|2021-12-14 12:50:20|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|5
1639486230000|2021-12-14 12:50:30|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2179.9|2179.6|24
1639486240000|2021-12-14 12:50:40|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|3
1639486250000|2021-12-14 12:50:50|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|8
1639486260000|2021-12-14 12:51:00|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2180|2179.7|0
1639486270000|2021-12-14 12:51:10|2179.9|2179.6|2180.3|2180|2180.3|2180|2179.9|2179.6|10
1639486280000|2021-12-14 12:51:20|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|3
1639486290000|2021-12-14 12:51:30|2180.1|2179.8|2179.7|2179.4|2180.1|2179.8|2179.5|2179.2|4
1639486310000|2021-12-14 12:51:50|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|1
1639486320000|2021-12-14 12:52:00|2179.6|2179.3|2179.7|2179.4|2179.8|2179.5|2179.5|2179.2|10
1639486330000|2021-12-14 12:52:10|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|0
1639486340000|2021-12-14 12:52:20|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|0
1639486350000|2021-12-14 12:52:30|2179.9|2179.6|2180.2|2179.9|2180.2|2179.9|2179.9|2179.6|5
1639486360000|2021-12-14 12:52:40|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|0
1639486370000|2021-12-14 12:52:50|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.2|2179.9|260
1639486380000|2021-12-14 12:53:00|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.2|2179.9|2
1639486390000|2021-12-14 12:53:10|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180|2179.7|1
1639486400000|2021-12-14 12:53:20|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|2
1639486410000|2021-12-14 12:53:30|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.1|2179.8|1
1639486420000|2021-12-14 12:53:40|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|2180.4|2180.1|4
1639486430000|2021-12-14 12:53:50|2180.3|2180|2180|2179.7|2180.4|2180.1|2180|2179.7|117
1639486440000|2021-12-14 12:54:00|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.7|2179.4|12
1639486450000|2021-12-14 12:54:10|2179.8|2179.5|2180|2179.7|2180|2179.7|2179.8|2179.5|1
1639486460000|2021-12-14 12:54:20|||||||||10
1639486470000|2021-12-14 12:54:30|2179.9|2179.6|2180.6|2180.3|2180.6|2180.3|2179.9|2179.6|47
1639486480000|2021-12-14 12:54:40|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|4
1639486490000|2021-12-14 12:54:50|2180.6|2180.3|2180.1|2179.8|2180.6|2180.3|2180.1|2179.8|0
1639486500000|2021-12-14 12:55:00|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|20
1639486510000|2021-12-14 12:55:10|2179.9|2179.6|2179.8|2179.5|2180|2179.7|2179.8|2179.5|1
1639486520000|2021-12-14 12:55:20|2179.9|2179.6|2180.2|2179.9|2180.3|2180|2179.9|2179.6|7
1639486530000|2021-12-14 12:55:30|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|60
1639486540000|2021-12-14 12:55:40|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.1|2179.8|22
1639486550000|2021-12-14 12:55:50|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|2
1639486560000|2021-12-14 12:56:00|2180.3|2180|2180.1|2179.8|2180.5|2180.2|2180.1|2179.8|3
1639486570000|2021-12-14 12:56:10|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.1|2179.8|0
1639486580000|2021-12-14 12:56:20|2180.3|2180|2180.6|2180.3|2180.6|2180.3|2180.3|2180|1
1639486590000|2021-12-14 12:56:30|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180.2|2179.9|61
1639486600000|2021-12-14 12:56:40|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|0
1639486610000|2021-12-14 12:56:50|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|1
1639486620000|2021-12-14 12:57:00|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.1|2179.8|17
1639486630000|2021-12-14 12:57:10|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|1
1639486640000|2021-12-14 12:57:20|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|3
1639486650000|2021-12-14 12:57:30|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|0
1639486660000|2021-12-14 12:57:40|2180.1|2179.8|2180.3|2180|2180.3|2180|2180.1|2179.8|1
1639486670000|2021-12-14 12:57:50|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|3
1639486680000|2021-12-14 12:58:00|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.2|2179.9|3
1639486690000|2021-12-14 12:58:10|2180.3|2180|2180.3|2180|2180.3|2180|2180.1|2179.8|1
1639486700000|2021-12-14 12:58:20|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.8|2179.5|3
1639486710000|2021-12-14 12:58:30|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1639486720000|2021-12-14 12:58:40|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|117
1639486730000|2021-12-14 12:58:50|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|3
1639486740000|2021-12-14 12:59:00|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|25
1639486750000|2021-12-14 12:59:10|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|22
1639486760000|2021-12-14 12:59:20|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2179.9|2179.6|2
1639486770000|2021-12-14 12:59:30|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|2
1639486780000|2021-12-14 12:59:40|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.7|2179.4|1
1639486790000|2021-12-14 12:59:50|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|1
1639486800000|2021-12-14 13:00:00|2180|2179.7|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|10
1639486810000|2021-12-14 13:00:10|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.8|2179.5|9
1639486820000|2021-12-14 13:00:20|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|3
1639486830000|2021-12-14 13:00:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1639486840000|2021-12-14 13:00:40|2180.1|2179.8|2180.4|2180.1|2180.5|2180.2|2180.1|2179.8|2
1639486850000|2021-12-14 13:00:50|2180.3|2180|2180.1|2179.8|2180.3|2180|2180|2179.7|4
1639486860000|2021-12-14 13:01:00|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|2
1639486870000|2021-12-14 13:01:10|2180|2179.7|2180.2|2179.9|2180.3|2180|2180|2179.7|5
1639486880000|2021-12-14 13:01:20|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|1
1639486890000|2021-12-14 13:01:30|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180.2|2179.9|0
1639486900000|2021-12-14 13:01:40|2180.3|2180|2180.4|2180.1|2180.6|2180.3|2180.3|2180|81
1639486910000|2021-12-14 13:01:50|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|1
1639486920000|2021-12-14 13:02:00|2180.7|2180.4|2180.8|2180.5|2181|2180.7|2180.7|2180.4|2
1639486930000|2021-12-14 13:02:10|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.5|2180.2|3
1639486940000|2021-12-14 13:02:20|2180.6|2180.3|2180.4|2180.1|2180.7|2180.4|2180.4|2180.1|5
1639486950000|2021-12-14 13:02:30|2180.3|2180|2180.8|2180.5|2180.8|2180.5|2180.3|2180|5
1639486960000|2021-12-14 13:02:40|2180.7|2180.4|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|6
1639486970000|2021-12-14 13:02:50|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.7|2180.4|4
1639486980000|2021-12-14 13:03:00|2181|2180.7|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|241
1639486990000|2021-12-14 13:03:10|2180.8|2180.5|2181.1|2180.8|2181.1|2180.8|2180.8|2180.5|2
1639487000000|2021-12-14 13:03:20|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|7
1639487010000|2021-12-14 13:03:30|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2181.1|2180.8|3
1639487020000|2021-12-14 13:03:40|2181.2|2180.9|2181.3|2181|2181.3|2181|2181.1|2180.8|9
1639487030000|2021-12-14 13:03:50|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2
1639487040000|2021-12-14 13:04:00|2181.3|2181|2181|2180.7|2181.3|2181|2180.8|2180.5|7
1639487050000|2021-12-14 13:04:10|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|4
1639487060000|2021-12-14 13:04:20|2180.9|2180.6|2180.6|2180.3|2180.9|2180.6|2180.5|2180.2|4
1639487070000|2021-12-14 13:04:30|2180.5|2180.2|2180.1|2179.8|2180.5|2180.2|2180.1|2179.8|6
1639487080000|2021-12-14 13:04:40|2180.2|2179.9|2180.3|2180|2180.3|2180|2180.1|2179.8|11
1639487090000|2021-12-14 13:04:50|2180.4|2180.1|2180.3|2180|2180.5|2180.2|2180.3|2180|3
1639487100000|2021-12-14 13:05:00|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|390
1639487110000|2021-12-14 13:05:10|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|0
1639487120000|2021-12-14 13:05:20|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|7
1639487130000|2021-12-14 13:05:30|2180|2179.7|2179.6|2179.3|2180|2179.7|2179.6|2179.3|39
1639487140000|2021-12-14 13:05:40|2179.5|2179.2|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|6
1639487150000|2021-12-14 13:05:50|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|7
1639487160000|2021-12-14 13:06:00|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|10
1639487170000|2021-12-14 13:06:10|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.3|2179|11
1639487180000|2021-12-14 13:06:20|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.9|2179.6|8
1639487190000|2021-12-14 13:06:30|2179.8|2179.5|2180.4|2180.1|2180.4|2180.1|2179.7|2179.4|8
1639487200000|2021-12-14 13:06:40|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|0
1639487210000|2021-12-14 13:06:50|2180.7|2180.4|2181.1|2180.8|2181.1|2180.8|2180.7|2180.4|10
1639487220000|2021-12-14 13:07:00|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2181|2180.7|102
1639487230000|2021-12-14 13:07:10|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181.1|2180.8|0
1639487240000|2021-12-14 13:07:20|2181.3|2181|2181.4|2181.1|2181.5|2181.2|2181.2|2180.9|2
1639487250000|2021-12-14 13:07:30|2181.3|2181|2181.8|2181.5|2181.8|2181.5|2181.3|2181|506
1639487260000|2021-12-14 13:07:40|2181.9|2181.6|2182|2181.7|2182.1|2181.8|2181.9|2181.6|0
1639487270000|2021-12-14 13:07:50|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.9|2181.6|8
1639487280000|2021-12-14 13:08:00|2181.9|2181.6|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|17
1639487290000|2021-12-14 13:08:10|2182.3|2182|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|4
1639487300000|2021-12-14 13:08:20|2182.3|2182|2182.3|2182|2182.4|2182.1|2182.3|2182|3
1639487310000|2021-12-14 13:08:30|2182.2|2181.9|2182.1|2181.8|2182.3|2182|2181.8|2181.5|635
1639487320000|2021-12-14 13:08:40|2182.2|2181.9|2182.4|2182.1|2182.6|2182.3|2182.1|2181.8|97
1639487330000|2021-12-14 13:08:50|2182.3|2182|2181.9|2181.6|2182.5|2182.2|2181.9|2181.6|5
1639487340000|2021-12-14 13:09:00|2182|2181.7|2182|2181.7|2182|2181.7|2181.9|2181.6|3
1639487350000|2021-12-14 13:09:10|2182.1|2181.8|2182.1|2181.8|2182.2|2181.9|2182|2181.7|4
1639487360000|2021-12-14 13:09:20|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.6|2181.3|8
1639487370000|2021-12-14 13:09:30|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2181.3|2181|4
1639487380000|2021-12-14 13:09:40|2181.4|2181.1|2181.6|2181.3|2181.7|2181.4|2181.4|2181.1|7
1639487390000|2021-12-14 13:09:50|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.4|2181.1|1
1639487400000|2021-12-14 13:10:00|2181.6|2181.3|2181.8|2181.5|2181.9|2181.6|2181.4|2181.1|5
1639487410000|2021-12-14 13:10:10|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|1
1639487420000|2021-12-14 13:10:20|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.7|2181.4|9
1639487430000|2021-12-14 13:10:30|2181.3|2181|2181.3|2181|2181.4|2181.1|2181|2180.7|20
1639487440000|2021-12-14 13:10:40|||||||||500
1639487450000|2021-12-14 13:10:50|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.2|2180.9|50
1639487460000|2021-12-14 13:11:00|2181.3|2181|2181.5|2181.2|2181.7|2181.4|2181.2|2180.9|5
1639487470000|2021-12-14 13:11:10|2181.4|2181.1|2181.1|2180.8|2181.5|2181.2|2181.1|2180.8|3
1639487480000|2021-12-14 13:11:20|2181.2|2180.9|2181.3|2181|2181.6|2181.3|2181.2|2180.9|3
1639487490000|2021-12-14 13:11:30|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2181.2|2180.9|2
1639487500000|2021-12-14 13:11:40|2181.3|2181|2181.7|2181.4|2181.7|2181.4|2181.3|2181|9
1639487510000|2021-12-14 13:11:50|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.6|2181.3|8
1639487520000|2021-12-14 13:12:00|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|2
1639487530000|2021-12-14 13:12:10|2181.7|2181.4|2181.2|2180.9|2181.7|2181.4|2181.1|2180.8|13
1639487540000|2021-12-14 13:12:20|2181.3|2181|2181.2|2180.9|2181.5|2181.2|2181.2|2180.9|117
1639487550000|2021-12-14 13:12:30|2181.3|2181|2181.3|2181|2181.3|2181|2181.2|2180.9|0
1639487560000|2021-12-14 13:12:40|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.2|2180.9|1
1639487570000|2021-12-14 13:12:50|2181.4|2181.1|2181.3|2181|2181.5|2181.2|2181.3|2181|1
1639487580000|2021-12-14 13:13:00|2181.5|2181.2|2181.2|2180.9|2181.5|2181.2|2181.2|2180.9|7
1639487590000|2021-12-14 13:13:10|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2181|2180.7|1
1639487600000|2021-12-14 13:13:20|2181.1|2180.8|2181.3|2181|2181.4|2181.1|2181|2180.7|5
1639487610000|2021-12-14 13:13:30|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.2|2180.9|3
1639487620000|2021-12-14 13:13:40|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.3|2181|0
1639487630000|2021-12-14 13:13:50|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2181.3|2181|3
1639487640000|2021-12-14 13:14:00|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|0
1639487650000|2021-12-14 13:14:10|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181.1|2180.8|5
1639487660000|2021-12-14 13:14:20|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181.1|2180.8|1
1639487670000|2021-12-14 13:14:30|2181.1|2180.8|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|155
1639487680000|2021-12-14 13:14:40|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.2|2180.9|0
1639487690000|2021-12-14 13:14:50|2181.1|2180.8|2181.2|2180.9|2181.2|2180.9|2181|2180.7|4
1639487700000|2021-12-14 13:15:00|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2181|2180.7|6
1639487710000|2021-12-14 13:15:10|2181.1|2180.8|2181.3|2181|2181.6|2181.3|2181.1|2180.8|7
1639487720000|2021-12-14 13:15:20|2181.2|2180.9|2181.5|2181.2|2181.5|2181.2|2181.2|2180.9|585
1639487730000|2021-12-14 13:15:30|2181.4|2181.1|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|0
1639487740000|2021-12-14 13:15:40|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.4|2181.1|1
1639487750000|2021-12-14 13:15:50|2181.3|2181|2181.3|2181|2181.4|2181.1|2181.3|2181|1
1639487760000|2021-12-14 13:16:00|2181.2|2180.9|2181.2|2180.9|2181.6|2181.3|2181|2180.7|14
1639487770000|2021-12-14 13:16:10|2181.3|2181|2181.3|2181|2181.3|2181|2181.1|2180.8|1
1639487780000|2021-12-14 13:16:20|2181.2|2180.9|2180.8|2180.5|2181.3|2181|2180.7|2180.4|6
1639487790000|2021-12-14 13:16:30|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|2
1639487800000|2021-12-14 13:16:40|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|1
1639487810000|2021-12-14 13:16:50|2180.5|2180.2|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|3
1639487820000|2021-12-14 13:17:00|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.6|2180.3|0
1639487830000|2021-12-14 13:17:10|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|0
1639487840000|2021-12-14 13:17:20|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.7|2180.4|1
1639487850000|2021-12-14 13:17:30|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.8|2180.5|2
1639487860000|2021-12-14 13:17:40|2180.9|2180.6|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|5
1639487870000|2021-12-14 13:17:50|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.6|2180.3|10
1639487880000|2021-12-14 13:18:00|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.4|2180.1|6
1639487890000|2021-12-14 13:18:10|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.5|2180.2|1
1639487900000|2021-12-14 13:18:20|2180.5|2180.2|2181|2180.7|2181|2180.7|2180.5|2180.2|5
1639487910000|2021-12-14 13:18:30|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2181.1|2180.8|5
1639487920000|2021-12-14 13:18:40|2181.4|2181.1|2180.8|2180.5|2181.4|2181.1|2180.8|2180.5|0
1639487930000|2021-12-14 13:18:50|2180.9|2180.6|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|8
1639487940000|2021-12-14 13:19:00|2180.8|2180.5|2181.1|2180.8|2181.1|2180.8|2180.8|2180.5|4
1639487950000|2021-12-14 13:19:10|2181|2180.7|2181.2|2180.9|2181.2|2180.9|2181|2180.7|2
1639487960000|2021-12-14 13:19:20|2181.1|2180.8|2181.3|2181|2181.3|2181|2181|2180.7|1
1639487970000|2021-12-14 13:19:30|2181.2|2180.9|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|1
1639487980000|2021-12-14 13:19:40|2181.3|2181|2181|2180.7|2181.3|2181|2180.8|2180.5|5
1639487990000|2021-12-14 13:19:50|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.5|2180.2|6
1639488000000|2021-12-14 13:20:00|2180.9|2180.6|2180.2|2179.9|2180.9|2180.6|2180.2|2179.9|17
1639488010000|2021-12-14 13:20:10|2180.3|2180|2179.9|2179.6|2180.4|2180.1|2179.9|2179.6|18
1639488020000|2021-12-14 13:20:20|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.4|2179.1|11
1639488030000|2021-12-14 13:20:30|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.2|2178.9|16
1639488040000|2021-12-14 13:20:40|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.1|2178.8|5
1639488050000|2021-12-14 13:20:50|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.3|2179|1
1639488060000|2021-12-14 13:21:00|2179.3|2179|2178.8|2178.5|2179.3|2179|2178.7|2178.4|3
1639488070000|2021-12-14 13:21:10|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|9
1639488080000|2021-12-14 13:21:20|2178.4|2178.1|2178.7|2178.4|2178.7|2178.4|2178.4|2178.1|3
1639488090000|2021-12-14 13:21:30|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|5
1639488100000|2021-12-14 13:21:40|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.3|2178|5
1639488110000|2021-12-14 13:21:50|2178.3|2178|2178.1|2177.8|2178.3|2178|2178.1|2177.8|8
1639488120000|2021-12-14 13:22:00|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.7|2177.4|13
1639488130000|2021-12-14 13:22:10|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.3|2177|14
1639488140000|2021-12-14 13:22:20|2177.1|2176.8|2176.8|2176.5|2177.1|2176.8|2176.8|2176.5|33
1639488150000|2021-12-14 13:22:30|2176.9|2176.6|2177.4|2177.1|2177.7|2177.4|2176.8|2176.5|23
1639488160000|2021-12-14 13:22:40|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|5
1639488170000|2021-12-14 13:22:50|2177.6|2177.3|2177.3|2177|2177.7|2177.4|2177.3|2177|69
1639488180000|2021-12-14 13:23:00|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.4|2177.1|3
1639488190000|2021-12-14 13:23:10|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.5|2177.2|10
1639488200000|2021-12-14 13:23:20|2177.7|2177.4|2177.5|2177.2|2177.7|2177.4|2177.3|2177|14
1639488210000|2021-12-14 13:23:30|2177.6|2177.3|2177.4|2177.1|2177.6|2177.3|2177.3|2177|4
1639488220000|2021-12-14 13:23:40|2177.3|2177|2177.8|2177.5|2177.8|2177.5|2177.3|2177|5
1639488230000|2021-12-14 13:23:50|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2178|2177.7|8
1639488240000|2021-12-14 13:24:00|2178.2|2177.9|2178.4|2178.1|2178.5|2178.2|2178.2|2177.9|5
1639488250000|2021-12-14 13:24:10|2178.5|2178.2|2178.5|2178.2|2178.7|2178.4|2178.3|2178|3
1639488260000|2021-12-14 13:24:20|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|3
1639488270000|2021-12-14 13:24:30|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|2
1639488280000|2021-12-14 13:24:40|2178.5|2178.2|2178.3|2178|2178.5|2178.2|2178.3|2178|3
1639488290000|2021-12-14 13:24:50|2178.4|2178.1|2178.7|2178.4|2178.8|2178.5|2178.3|2178|4
1639488300000|2021-12-14 13:25:00|2178.8|2178.5|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|13
1639488310000|2021-12-14 13:25:10|2178.5|2178.2|2178.1|2177.8|2178.5|2178.2|2178|2177.7|458
1639488320000|2021-12-14 13:25:20|2178.2|2177.9|2177.6|2177.3|2178.2|2177.9|2177.5|2177.2|11
1639488330000|2021-12-14 13:25:30|2177.5|2177.2|2177.3|2177|2177.7|2177.4|2177.3|2177|9
1639488340000|2021-12-14 13:25:40|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|4
1639488350000|2021-12-14 13:25:50|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|2
1639488360000|2021-12-14 13:26:00|2177.6|2177.3|2177.3|2177|2177.7|2177.4|2177.3|2177|31
1639488370000|2021-12-14 13:26:10|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.3|2177|3
1639488380000|2021-12-14 13:26:20|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.4|2177.1|1
1639488390000|2021-12-14 13:26:30|2177.5|2177.2|2177.8|2177.5|2177.8|2177.5|2177.5|2177.2|0
1639488400000|2021-12-14 13:26:40|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.7|2177.4|3
1639488410000|2021-12-14 13:26:50|2177.8|2177.5|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|1
1639488420000|2021-12-14 13:27:00|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|1
1639488430000|2021-12-14 13:27:10|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2178|2177.7|12
1639488440000|2021-12-14 13:27:20|2178|2177.7|2178|2177.7|2178.1|2177.8|2177.9|2177.6|4
1639488450000|2021-12-14 13:27:30|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2177.9|2177.6|0
1639488460000|2021-12-14 13:27:40|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|4
1639488470000|2021-12-14 13:27:50|2178|2177.7|2178|2177.7|2178|2177.7|2177.9|2177.6|4
1639488480000|2021-12-14 13:28:00|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2177.9|2177.6|0
1639488490000|2021-12-14 13:28:10|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2178|2177.7|9
1639488500000|2021-12-14 13:28:20|||||||||1
1639488510000|2021-12-14 13:28:30|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.6|2177.3|11
1639488520000|2021-12-14 13:28:40|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.6|2177.3|2
1639488530000|2021-12-14 13:28:50|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|2177.6|2177.3|6
1639488540000|2021-12-14 13:29:00|2177.6|2177.3|2177.8|2177.5|2177.8|2177.5|2177.6|2177.3|5
1639488550000|2021-12-14 13:29:10|2177.7|2177.4|2177.6|2177.3|2177.8|2177.5|2177.6|2177.3|1
1639488560000|2021-12-14 13:29:20|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.7|2177.4|5
1639488570000|2021-12-14 13:29:30|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|7
1639488580000|2021-12-14 13:29:40|2177.5|2177.2|2177.9|2177.6|2177.9|2177.6|2177.5|2177.2|20
1639488590000|2021-12-14 13:29:50|2178.1|2177.8|2178.3|2178|2178.4|2178.1|2178|2177.7|12
1639488600000|2021-12-14 13:30:00|2178.4|2178.1|2177.9|2177.6|2178.5|2178.2|2177.8|2177.5|13
1639488610000|2021-12-14 13:30:10|2177.5|2177.2|2175.8|2175.5|2177.7|2177.4|2175.6|2175.3|95
1639488620000|2021-12-14 13:30:20|2176|2175.7|2175.2|2174.9|2176.6|2176.3|2175.1|2174.8|64
1639488630000|2021-12-14 13:30:30|2175.4|2175.1|2175.5|2175.2|2176.2|2175.9|2174.9|2174.6|78
1639488640000|2021-12-14 13:30:40|2175.6|2175.3|2175.5|2175.2|2176.2|2175.9|2175.4|2175.1|42
1639488650000|2021-12-14 13:30:50|2175.8|2175.5|2175.2|2174.9|2176.3|2176|2175.2|2174.9|46
1639488660000|2021-12-14 13:31:00|2175.3|2175|2175.3|2175|2175.7|2175.4|2175.2|2174.9|24
1639488670000|2021-12-14 13:31:10|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175|2174.7|19
1639488680000|2021-12-14 13:31:20|2175.3|2175|2175.5|2175.2|2175.6|2175.3|2175.2|2174.9|28
1639488690000|2021-12-14 13:31:30|2175.4|2175.1|2175.6|2175.3|2176|2175.7|2175.4|2175.1|56
1639488700000|2021-12-14 13:31:40|2175.7|2175.4|2175.1|2174.8|2175.7|2175.4|2175.1|2174.8|13
1639488710000|2021-12-14 13:31:50|2175|2174.7|2174.7|2174.4|2175.1|2174.8|2174.7|2174.4|21
1639488720000|2021-12-14 13:32:00|2174.9|2174.6|2175|2174.7|2175.6|2175.3|2174.8|2174.5|35
1639488730000|2021-12-14 13:32:10|2174.9|2174.6|2174.6|2174.3|2175|2174.7|2174.5|2174.2|13
1639488740000|2021-12-14 13:32:20|2174.4|2174.1|2174.2|2173.9|2174.4|2174.1|2174|2173.7|42
1639488750000|2021-12-14 13:32:30|2174.3|2174|2172.6|2172.3|2174.3|2174|2172.6|2172.3|147
1639488760000|2021-12-14 13:32:40|2172.5|2172.2|2172.4|2172.1|2172.9|2172.6|2172.4|2172.1|34
1639488770000|2021-12-14 13:32:50|2172.6|2172.3|2171.8|2171.5|2172.7|2172.4|2171.7|2171.4|76
1639488780000|2021-12-14 13:33:00|2171.9|2171.6|2171.7|2171.4|2171.9|2171.6|2171|2170.7|105
1639488790000|2021-12-14 13:33:10|2171.6|2171.3|2171.8|2171.5|2172.2|2171.9|2171.6|2171.3|19
1639488800000|2021-12-14 13:33:20|2171.9|2171.6|2171.6|2171.3|2171.9|2171.6|2171.6|2171.3|15
1639488810000|2021-12-14 13:33:30|2171.5|2171.2|2170.4|2170.1|2171.5|2171.2|2170.4|2170.1|46
1639488820000|2021-12-14 13:33:40|2170.3|2170|2170.2|2169.9|2170.3|2170|2169.6|2169.3|50
1639488830000|2021-12-14 13:33:50|2170.4|2170.1|2171.2|2170.9|2171.2|2170.9|2170|2169.7|34
1639488840000|2021-12-14 13:34:00|2171.4|2171.1|2171.8|2171.5|2172.4|2172.1|2171.4|2171.1|37
1639488850000|2021-12-14 13:34:10|2171.7|2171.4|2171.6|2171.3|2171.7|2171.4|2171|2170.7|16
1639488860000|2021-12-14 13:34:20|2171.7|2171.4|2172.2|2171.9|2172.4|2172.1|2171.7|2171.4|28
1639488870000|2021-12-14 13:34:30|2172.3|2172|2171.2|2170.9|2172.3|2172|2171.2|2170.9|15
1639488880000|2021-12-14 13:34:40|2171.1|2170.8|2171.2|2170.9|2171.3|2171|2170.8|2170.5|63
1639488890000|2021-12-14 13:34:50|2171.4|2171.1|2171|2170.7|2171.5|2171.2|2171|2170.7|41
1639488900000|2021-12-14 13:35:00|2170.9|2170.6|2170.8|2170.5|2171.1|2170.8|2170.4|2170.1|40
1639488910000|2021-12-14 13:35:10|2171|2170.7|2173.5|2173.2|2173.5|2173.2|2171|2170.7|144
1639488920000|2021-12-14 13:35:20|2173.4|2173.1|2174.2|2173.9|2174.3|2174|2173.2|2172.9|157
1639488930000|2021-12-14 13:35:30|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.5|2173.2|40
1639488940000|2021-12-14 13:35:40|2173.8|2173.5|2172.6|2172.3|2173.8|2173.5|2172.6|2172.3|23
1639488950000|2021-12-14 13:35:50|2172.7|2172.4|2172.2|2171.9|2172.7|2172.4|2172|2171.7|29
1639488960000|2021-12-14 13:36:00|2172.1|2171.8|2172.3|2172|2172.4|2172.1|2171.7|2171.4|24
1639488970000|2021-12-14 13:36:10|2172.2|2171.9|2173|2172.7|2173.1|2172.8|2172.2|2171.9|15
1639488980000|2021-12-14 13:36:20|2172.9|2172.6|2173.2|2172.9|2173.5|2173.2|2172.9|2172.6|12
1639488990000|2021-12-14 13:36:30|2173.1|2172.8|2172.5|2172.2|2173.1|2172.8|2172.5|2172.2|15
1639489000000|2021-12-14 13:36:40|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|3
1639489010000|2021-12-14 13:36:50|2172.5|2172.2|2172.4|2172.1|2172.6|2172.3|2172.4|2172.1|10
1639489020000|2021-12-14 13:37:00|2172.8|2172.5|2171.8|2171.5|2172.8|2172.5|2171.8|2171.5|31
1639489030000|2021-12-14 13:37:10|2171.9|2171.6|2171.8|2171.5|2172.1|2171.8|2171.8|2171.5|20
1639489040000|2021-12-14 13:37:20|2171.7|2171.4|2171.8|2171.5|2171.9|2171.6|2171.5|2171.2|30
1639489050000|2021-12-14 13:37:30|2171.9|2171.6|2171.6|2171.3|2171.9|2171.6|2171.5|2171.2|15
1639489060000|2021-12-14 13:37:40|2171.5|2171.2|2171.7|2171.4|2171.8|2171.5|2171.3|2171|44
1639489070000|2021-12-14 13:37:50|2171.8|2171.5|2172.3|2172|2172.4|2172.1|2171.8|2171.5|281
1639489080000|2021-12-14 13:38:00|2172.2|2171.9|2172.1|2171.8|2172.4|2172.1|2172|2171.7|87
1639489090000|2021-12-14 13:38:10|2172.3|2172|2172|2171.7|2172.3|2172|2171.9|2171.6|4
1639489100000|2021-12-14 13:38:20|2171.9|2171.6|2171.9|2171.6|2172.2|2171.9|2171.6|2171.3|34
1639489110000|2021-12-14 13:38:30|2172|2171.7|2172|2171.7|2172.2|2171.9|2171.9|2171.6|0
1639489120000|2021-12-14 13:38:40|2171.8|2171.5|2171.3|2171|2172|2171.7|2171.3|2171|14
1639489130000|2021-12-14 13:38:50|2171.5|2171.2|2171.5|2171.2|2171.8|2171.5|2171.4|2171.1|71
1639489140000|2021-12-14 13:39:00|2171.4|2171.1|2171.7|2171.4|2171.8|2171.5|2171.4|2171.1|7
1639489150000|2021-12-14 13:39:10|2171.8|2171.5|2171.8|2171.5|2172.1|2171.8|2171.7|2171.4|6
1639489160000|2021-12-14 13:39:20|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.2|2170.9|7
1639489170000|2021-12-14 13:39:30|2171.6|2171.3|2171.8|2171.5|2172|2171.7|2171.4|2171.1|10
1639489180000|2021-12-14 13:39:40|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.7|2171.4|3
1639489190000|2021-12-14 13:39:50|2171.7|2171.4|2171.9|2171.6|2172|2171.7|2171.7|2171.4|4
1639489200000|2021-12-14 13:40:00|2171.8|2171.5|2171.9|2171.6|2172|2171.7|2171.6|2171.3|14
1639489210000|2021-12-14 13:40:10|2172|2171.7|2171.9|2171.6|2172.1|2171.8|2171.8|2171.5|18
1639489220000|2021-12-14 13:40:20|2172|2171.7|2172.3|2172|2172.5|2172.2|2172|2171.7|30
1639489230000|2021-12-14 13:40:30|2172.2|2171.9|2172.5|2172.2|2172.6|2172.3|2172.2|2171.9|13
1639489240000|2021-12-14 13:40:40|2172.6|2172.3|2172|2171.7|2172.6|2172.3|2171.9|2171.6|14
1639489250000|2021-12-14 13:40:50|2172.1|2171.8|2170.9|2170.6|2172.1|2171.8|2170.8|2170.5|46
1639489260000|2021-12-14 13:41:00|2171.1|2170.8|2171.1|2170.8|2171.2|2170.9|2170.7|2170.4|23
1639489270000|2021-12-14 13:41:10|2171.2|2170.9|2171.2|2170.9|2171.3|2171|2171.1|2170.8|5
1639489280000|2021-12-14 13:41:20|2171.1|2170.8|2171.4|2171.1|2171.4|2171.1|2171|2170.7|9
1639489290000|2021-12-14 13:41:30|2171.5|2171.2|2171.5|2171.2|2171.6|2171.3|2171.4|2171.1|13
1639489300000|2021-12-14 13:41:40|2171.7|2171.4|2171.4|2171.1|2171.7|2171.4|2171|2170.7|91
1639489310000|2021-12-14 13:41:50|2171.5|2171.2|2171.7|2171.4|2171.7|2171.4|2171.5|2171.2|10
1639489320000|2021-12-14 13:42:00|2171.6|2171.3|2171.4|2171.1|2171.7|2171.4|2171.3|2171|15
1639489330000|2021-12-14 13:42:10|2171.5|2171.2|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|0
1639489340000|2021-12-14 13:42:20|2171.3|2171|2170.9|2170.6|2171.3|2171|2170.9|2170.6|24
1639489350000|2021-12-14 13:42:30|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2171|2170.7|2
1639489360000|2021-12-14 13:42:40|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2170.9|2170.6|4
1639489370000|2021-12-14 13:42:50|2171|2170.7|2171.1|2170.8|2171.1|2170.8|2170.9|2170.6|10
1639489380000|2021-12-14 13:43:00|2171|2170.7|2171.2|2170.9|2171.3|2171|2170.8|2170.5|18
1639489390000|2021-12-14 13:43:10|2171.3|2171|2171.2|2170.9|2171.3|2171|2171.2|2170.9|1
1639489400000|2021-12-14 13:43:20|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.6|2170.3|15
1639489410000|2021-12-14 13:43:30|2170.7|2170.4|2169.2|2168.9|2170.7|2170.4|2169.2|2168.9|77
1639489420000|2021-12-14 13:43:40|2169.1|2168.8|2168.4|2168.1|2169.2|2168.9|2168.3|2168|72
1639489430000|2021-12-14 13:43:50|2168.5|2168.2|2168.7|2168.4|2168.8|2168.5|2168.3|2168|18
1639489440000|2021-12-14 13:44:00|2168.8|2168.5|2168.7|2168.4|2169|2168.7|2168.7|2168.4|30
1639489450000|2021-12-14 13:44:10|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|5
1639489460000|2021-12-14 13:44:20|2168.5|2168.2|2168.1|2167.8|2168.6|2168.3|2168|2167.7|20
1639489470000|2021-12-14 13:44:30|2168.2|2167.9|2168.6|2168.3|2168.7|2168.4|2168.1|2167.8|13
1639489480000|2021-12-14 13:44:40|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.1|2167.8|17
1639489490000|2021-12-14 13:44:50|2168.8|2168.5|2168.8|2168.5|2169.1|2168.8|2168.5|2168.2|14
1639489500000|2021-12-14 13:45:00|2168.9|2168.6|2168.8|2168.5|2169.1|2168.8|2168.3|2168|36
1639489510000|2021-12-14 13:45:10|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.5|2168.2|7
1639489520000|2021-12-14 13:45:20|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.5|2168.2|9
1639489530000|2021-12-14 13:45:30|2168.9|2168.6|2168.3|2168|2168.9|2168.6|2168.3|2168|22
1639489540000|2021-12-14 13:45:40|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2168.3|2168|5
1639489550000|2021-12-14 13:45:50|2168.5|2168.2|2168.1|2167.8|2168.5|2168.2|2168.1|2167.8|41
1639489560000|2021-12-14 13:46:00|2168|2167.7|2168.3|2168|2168.4|2168.1|2167.8|2167.5|21
1639489570000|2021-12-14 13:46:10|2168.2|2167.9|2167.5|2167.2|2168.3|2168|2167.4|2167.1|16
1639489580000|2021-12-14 13:46:20|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.2|2166.9|44
1639489590000|2021-12-14 13:46:30|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167|2166.7|19
1639489600000|2021-12-14 13:46:40|2167.5|2167.2|2167.9|2167.6|2168|2167.7|2167.5|2167.2|35
1639489610000|2021-12-14 13:46:50|2168|2167.7|2168|2167.7|2168.5|2168.2|2167.9|2167.6|87
1639489620000|2021-12-14 13:47:00|2167.8|2167.5|2168.1|2167.8|2168.1|2167.8|2167.8|2167.5|23
1639489630000|2021-12-14 13:47:10|2168|2167.7|2168.7|2168.4|2168.8|2168.5|2168|2167.7|23
1639489640000|2021-12-14 13:47:20|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.6|2168.3|3
1639489650000|2021-12-14 13:47:30|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.3|2168|34
1639489660000|2021-12-14 13:47:40|2168.5|2168.2|2168|2167.7|2168.6|2168.3|2168|2167.7|351
1639489670000|2021-12-14 13:47:50|2168.1|2167.8|2167.8|2167.5|2168.2|2167.9|2167.7|2167.4|10
1639489680000|2021-12-14 13:48:00|2167.6|2167.3|2167.8|2167.5|2167.9|2167.6|2167.6|2167.3|44
1639489690000|2021-12-14 13:48:10|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.6|2167.3|4
1639489700000|2021-12-14 13:48:20|2168|2167.7|2167.8|2167.5|2168.2|2167.9|2167.8|2167.5|2
1639489710000|2021-12-14 13:48:30|2167.7|2167.4|2167.3|2167|2167.7|2167.4|2167.1|2166.8|15
1639489720000|2021-12-14 13:48:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167|2166.7|10
1639489730000|2021-12-14 13:48:50|2167.1|2166.8|2167.4|2167.1|2167.4|2167.1|2167.1|2166.8|11
1639489740000|2021-12-14 13:49:00|2167.3|2167|2167.3|2167|2168|2167.7|2167.3|2167|20
1639489750000|2021-12-14 13:49:10|2167.2|2166.9|2167.8|2167.5|2168|2167.7|2167.1|2166.8|27
1639489760000|2021-12-14 13:49:20|2167.9|2167.6|2168.4|2168.1|2168.4|2168.1|2167.8|2167.5|5
1639489770000|2021-12-14 13:49:30|2168.3|2168|2168|2167.7|2168.3|2168|2168|2167.7|5
1639489780000|2021-12-14 13:49:40|2168.1|2167.8|2167.5|2167.2|2168.1|2167.8|2167.4|2167.1|31
1639489790000|2021-12-14 13:49:50|2167.4|2167.1|2167.3|2167|2167.6|2167.3|2167.3|2167|4
1639489800000|2021-12-14 13:50:00|2167.1|2166.8|2167.4|2167.1|2167.5|2167.2|2167|2166.7|25
1639489810000|2021-12-14 13:50:10|2167.3|2167|2168.6|2168.3|2168.6|2168.3|2167.2|2166.9|19
1639489820000|2021-12-14 13:50:20|2168.7|2168.4|2169.1|2168.8|2169.2|2168.9|2168.6|2168.3|17
1639489830000|2021-12-14 13:50:30|2168.9|2168.6|2168.7|2168.4|2169.1|2168.8|2168.5|2168.2|11
1639489840000|2021-12-14 13:50:40|2168.8|2168.5|2168.5|2168.2|2168.9|2168.6|2168.5|2168.2|8
1639489850000|2021-12-14 13:50:50|2168.6|2168.3|2168.5|2168.2|2168.7|2168.4|2168.1|2167.8|8
1639489860000|2021-12-14 13:51:00|2168.3|2168|2168|2167.7|2168.3|2168|2167.7|2167.4|9
1639489870000|2021-12-14 13:51:10|2167.9|2167.6|2167.3|2167|2168|2167.7|2167.3|2167|4
1639489880000|2021-12-14 13:51:20|2167.5|2167.2|2167.1|2166.8|2167.5|2167.2|2167.1|2166.8|6
1639489890000|2021-12-14 13:51:30|2167.2|2166.9|2167.2|2166.9|2167.4|2167.1|2167.1|2166.8|18
1639489900000|2021-12-14 13:51:40|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.3|2167|142
1639489910000|2021-12-14 13:51:50|2167.7|2167.4|2167.5|2167.2|2168|2167.7|2167.4|2167.1|11
1639489920000|2021-12-14 13:52:00|2167.4|2167.1|2168.1|2167.8|2168.1|2167.8|2167.4|2167.1|32
1639489930000|2021-12-14 13:52:10|2168|2167.7|2168|2167.7|2168.1|2167.8|2167.9|2167.6|6
1639489940000|2021-12-14 13:52:20|2167.7|2167.4|2167.6|2167.3|2167.8|2167.5|2167.4|2167.1|20
1639489950000|2021-12-14 13:52:30|2167.7|2167.4|2168.1|2167.8|2168.1|2167.8|2167.6|2167.3|40
1639489960000|2021-12-14 13:52:40|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|2
1639489970000|2021-12-14 13:52:50|2167.9|2167.6|2168.1|2167.8|2168.2|2167.9|2167.9|2167.6|6
1639489980000|2021-12-14 13:53:00|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|12
1639489990000|2021-12-14 13:53:10|2168.6|2168.3|2169.4|2169.1|2169.4|2169.1|2168.5|2168.2|28
1639490000000|2021-12-14 13:53:20|2169.5|2169.2|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|196
1639490010000|2021-12-14 13:53:30|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|14
1639490020000|2021-12-14 13:53:40|2169.4|2169.1|2169.3|2169|2169.5|2169.2|2169.1|2168.8|22
1639490030000|2021-12-14 13:53:50|2169.4|2169.1|2169.4|2169.1|2169.5|2169.2|2169.3|2169|2
1639490040000|2021-12-14 13:54:00|2169.5|2169.2|2169.1|2168.8|2169.5|2169.2|2168.6|2168.3|36
1639490050000|2021-12-14 13:54:10|2169.2|2168.9|2168.8|2168.5|2169.3|2169|2168.8|2168.5|8
1639490060000|2021-12-14 13:54:20|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|12
1639490070000|2021-12-14 13:54:30|2169.1|2168.8|2168.6|2168.3|2169.2|2168.9|2168.6|2168.3|6
1639490080000|2021-12-14 13:54:40|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|9
1639490090000|2021-12-14 13:54:50|2168.6|2168.3|2169|2168.7|2169|2168.7|2168.6|2168.3|4
1639490100000|2021-12-14 13:55:00|2169.1|2168.8|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|5
1639490110000|2021-12-14 13:55:10|2168.8|2168.5|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|5
1639490120000|2021-12-14 13:55:20|2169.3|2169|2169.3|2169|2169.4|2169.1|2169.1|2168.8|8
1639490130000|2021-12-14 13:55:30|2169.4|2169.1|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|8
1639490140000|2021-12-14 13:55:40|2169.5|2169.2|2169|2168.7|2169.6|2169.3|2169|2168.7|16
1639490150000|2021-12-14 13:55:50|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.7|2168.4|6
1639490160000|2021-12-14 13:56:00|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.4|2168.1|14
1639490170000|2021-12-14 13:56:10|2168.5|2168.2|2168.6|2168.3|2168.9|2168.6|2168.5|2168.2|8
1639490180000|2021-12-14 13:56:20|2168.7|2168.4|2168.4|2168.1|2168.9|2168.6|2168.4|2168.1|17
1639490190000|2021-12-14 13:56:30|2168.3|2168|2168.2|2167.9|2168.5|2168.2|2168|2167.7|18
1639490200000|2021-12-14 13:56:40|2168.1|2167.8|2168.4|2168.1|2168.4|2168.1|2168|2167.7|11
1639490210000|2021-12-14 13:56:50|2168.5|2168.2|2168.2|2167.9|2168.5|2168.2|2168.2|2167.9|4
1639490220000|2021-12-14 13:57:00|2168.1|2167.8|2168.3|2168|2168.4|2168.1|2168.1|2167.8|4
1639490230000|2021-12-14 13:57:10|2168.2|2167.9|2168.8|2168.5|2168.9|2168.6|2168.2|2167.9|4
1639490240000|2021-12-14 13:57:20|2168.5|2168.2|2169|2168.7|2169.2|2168.9|2168.4|2168.1|20
1639490250000|2021-12-14 13:57:30|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.8|2168.5|3
1639490270000|2021-12-14 13:57:50|2169.1|2168.8|2169.6|2169.3|2169.6|2169.3|2169.1|2168.8|13
1639490280000|2021-12-14 13:58:00|2169.7|2169.4|2169.7|2169.4|2170|2169.7|2169.7|2169.4|17
1639490290000|2021-12-14 13:58:10|2169.9|2169.6|2170|2169.7|2170.1|2169.8|2169.8|2169.5|83
1639490300000|2021-12-14 13:58:20|2169.9|2169.6|2170|2169.7|2170.1|2169.8|2169.9|2169.6|16
1639490310000|2021-12-14 13:58:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2169.8|2169.5|28
1639490320000|2021-12-14 13:58:40|2170|2169.7|2169.6|2169.3|2170|2169.7|2169.6|2169.3|11
1639490330000|2021-12-14 13:58:50|2169.7|2169.4|2169.8|2169.5|2169.9|2169.6|2169.6|2169.3|70
1639490340000|2021-12-14 13:59:00|2169.7|2169.4|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|111
1639490350000|2021-12-14 13:59:10|2170|2169.7|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|20
1639490360000|2021-12-14 13:59:20|2169.8|2169.5|2169.3|2169|2169.8|2169.5|2169.3|2169|35
1639490370000|2021-12-14 13:59:30|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.8|2168.5|14
1639490380000|2021-12-14 13:59:40|2168.8|2168.5|2168.6|2168.3|2168.9|2168.6|2168.6|2168.3|16
1639490390000|2021-12-14 13:59:50|2168.3|2168|2167.9|2167.6|2168.6|2168.3|2167.9|2167.6|23
1639490400000|2021-12-14 14:00:00|2167.7|2167.4|2167.9|2167.6|2168|2167.7|2167.7|2167.4|43
1639490410000|2021-12-14 14:00:10|2167.7|2167.4|2168.5|2168.2|2168.5|2168.2|2167.7|2167.4|42
1639490420000|2021-12-14 14:00:20|2168.4|2168.1|2168.8|2168.5|2169|2168.7|2168.4|2168.1|53
1639490430000|2021-12-14 14:00:30|2168.9|2168.6|2168.1|2167.8|2168.9|2168.6|2168|2167.7|30
1639490440000|2021-12-14 14:00:40|2168|2167.7|2168|2167.7|2168.3|2168|2167.7|2167.4|24
1639490450000|2021-12-14 14:00:50|2168.1|2167.8|2168.2|2167.9|2168.5|2168.2|2168.1|2167.8|47
1639490460000|2021-12-14 14:01:00|2168.1|2167.8|2168.2|2167.9|2168.4|2168.1|2168.1|2167.8|23
1639490470000|2021-12-14 14:01:10|2168.3|2168|2168.8|2168.5|2168.8|2168.5|2168.2|2167.9|11
1639490480000|2021-12-14 14:01:20|2168.9|2168.6|2169.5|2169.2|2169.5|2169.2|2168.9|2168.6|5
1639490490000|2021-12-14 14:01:30|2169.6|2169.3|2168.9|2168.6|2169.6|2169.3|2168.9|2168.6|8
1639490500000|2021-12-14 14:01:40|2169|2168.7|2168.6|2168.3|2169|2168.7|2168.5|2168.2|10
1639490510000|2021-12-14 14:01:50|2168.7|2168.4|2169.3|2169|2169.3|2169|2168.7|2168.4|9
1639490520000|2021-12-14 14:02:00|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|5
1639490530000|2021-12-14 14:02:10|2169.4|2169.1|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|23
1639490540000|2021-12-14 14:02:20|2169.6|2169.3|2169.9|2169.6|2170|2169.7|2169.6|2169.3|12
1639490550000|2021-12-14 14:02:30|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.6|2169.3|23
1639490560000|2021-12-14 14:02:40|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|18
1639490570000|2021-12-14 14:02:50|2169.7|2169.4|2169.2|2168.9|2169.7|2169.4|2169.2|2168.9|21
1639490580000|2021-12-14 14:03:00|2169.1|2168.8|2169.1|2168.8|2169.2|2168.9|2168.9|2168.6|31
1639490590000|2021-12-14 14:03:10|2169|2168.7|2169|2168.7|2169.1|2168.8|2169|2168.7|6
1639490600000|2021-12-14 14:03:20|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|6
1639490610000|2021-12-14 14:03:30|2168.7|2168.4|2169.1|2168.8|2169.1|2168.8|2168.7|2168.4|23
1639490620000|2021-12-14 14:03:40|2169.2|2168.9|2169.1|2168.8|2169.3|2169|2169.1|2168.8|9
1639490630000|2021-12-14 14:03:50|2169.2|2168.9|2169.3|2169|2169.5|2169.2|2169.2|2168.9|79
1639490640000|2021-12-14 14:04:00|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.1|2168.8|4
1639490650000|2021-12-14 14:04:10|2169.5|2169.2|2169.7|2169.4|2169.9|2169.6|2169.5|2169.2|16
1639490660000|2021-12-14 14:04:20|2169.5|2169.2|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|28
1639490670000|2021-12-14 14:04:30|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.3|2169|13
1639490680000|2021-12-14 14:04:40|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|5
1639490690000|2021-12-14 14:04:50|2169.8|2169.5|2169.5|2169.2|2170|2169.7|2169.5|2169.2|8
1639490700000|2021-12-14 14:05:00|2169.7|2169.4|2170|2169.7|2170|2169.7|2169.5|2169.2|64
1639490710000|2021-12-14 14:05:10|2170.1|2169.8|2169.8|2169.5|2170.2|2169.9|2169.8|2169.5|34
1639490720000|2021-12-14 14:05:20|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.4|2169.1|8
1639490730000|2021-12-14 14:05:30|2169.4|2169.1|2168.9|2168.6|2169.4|2169.1|2168.9|2168.6|14
1639490740000|2021-12-14 14:05:40|2168.7|2168.4|2169.2|2168.9|2169.3|2169|2168.7|2168.4|34
1639490750000|2021-12-14 14:05:50|2169.3|2169|2169.3|2169|2169.5|2169.2|2169.2|2168.9|26
1639490760000|2021-12-14 14:06:00|2169.2|2168.9|2168.8|2168.5|2169.4|2169.1|2168.8|2168.5|41
1639490770000|2021-12-14 14:06:10|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.6|2168.3|8
1639490780000|2021-12-14 14:06:20|2168.6|2168.3|2168.5|2168.2|2168.7|2168.4|2168.4|2168.1|10
1639490790000|2021-12-14 14:06:30|2168.4|2168.1|2167.8|2167.5|2168.5|2168.2|2167.7|2167.4|31
1639490800000|2021-12-14 14:06:40|2167.7|2167.4|2167.4|2167.1|2167.9|2167.6|2167.3|2167|40
1639490810000|2021-12-14 14:06:50|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2167.1|2166.8|55
1639490820000|2021-12-14 14:07:00|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.2|2166.9|17
1639490830000|2021-12-14 14:07:10|2167.4|2167.1|2167.6|2167.3|2167.7|2167.4|2167.4|2167.1|3
1639490840000|2021-12-14 14:07:20|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.8|2167.5|7
1639490850000|2021-12-14 14:07:30|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1639490860000|2021-12-14 14:07:40|2168|2167.7|2168|2167.7|2168.1|2167.8|2167.9|2167.6|10
1639490870000|2021-12-14 14:07:50|2168.1|2167.8|2167.7|2167.4|2168.1|2167.8|2167.7|2167.4|12
1639490880000|2021-12-14 14:08:00|2167.6|2167.3|2167.5|2167.2|2167.7|2167.4|2167.4|2167.1|10
1639490890000|2021-12-14 14:08:10|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.3|2167|15
1639490900000|2021-12-14 14:08:20|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|5
1639490910000|2021-12-14 14:08:30|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.5|2167.2|12
1639490920000|2021-12-14 14:08:40|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.3|2167|14
1639490930000|2021-12-14 14:08:50|2167.6|2167.3|2167.5|2167.2|2167.8|2167.5|2167.5|2167.2|66
1639490940000|2021-12-14 14:09:00|2167.4|2167.1|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|1
1639490950000|2021-12-14 14:09:10|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.5|2167.2|23
1639490960000|2021-12-14 14:09:20|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.3|2167|6
1639490970000|2021-12-14 14:09:30|2167.3|2167|2166.8|2166.5|2167.4|2167.1|2166.7|2166.4|53
1639490980000|2021-12-14 14:09:40|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.2|2165.9|84
1639490990000|2021-12-14 14:09:50|2166.3|2166|2166|2165.7|2166.4|2166.1|2165.9|2165.6|70
1639491000000|2021-12-14 14:10:00|2166.1|2165.8|2166.7|2166.4|2166.9|2166.6|2166.1|2165.8|19
1639491010000|2021-12-14 14:10:10|2166.6|2166.3|2166.1|2165.8|2166.6|2166.3|2166|2165.7|31
1639491020000|2021-12-14 14:10:20|2166|2165.7|2165.4|2165.1|2166.1|2165.8|2165.4|2165.1|62
1639491030000|2021-12-14 14:10:30|2165.2|2164.9|2165.5|2165.2|2165.5|2165.2|2164.8|2164.5|56
1639491040000|2021-12-14 14:10:40|2165.4|2165.1|2165.2|2164.9|2165.4|2165.1|2165.1|2164.8|15
1639491050000|2021-12-14 14:10:50|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|18
1639491060000|2021-12-14 14:11:00|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.7|2164.4|19
1639491070000|2021-12-14 14:11:10|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|61
1639491080000|2021-12-14 14:11:20|2165.1|2164.8|2164.7|2164.4|2165.3|2165|2164.7|2164.4|43
1639491090000|2021-12-14 14:11:30|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|16
1639491100000|2021-12-14 14:11:40|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.6|2164.3|26
1639491110000|2021-12-14 14:11:50|2164.7|2164.4|2164.3|2164|2164.7|2164.4|2163.7|2163.4|95
1639491120000|2021-12-14 14:12:00|2164.8|2164.5|2164.7|2164.4|2165.3|2165|2164.6|2164.3|47
1639491130000|2021-12-14 14:12:10|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.6|2164.3|5
1639491140000|2021-12-14 14:12:20|2165|2164.7|2165.6|2165.3|2165.6|2165.3|2165|2164.7|15
1639491150000|2021-12-14 14:12:30|2165.7|2165.4|2166.1|2165.8|2166.1|2165.8|2165.4|2165.1|50
1639491160000|2021-12-14 14:12:40|2166|2165.7|2165.5|2165.2|2166|2165.7|2165.4|2165.1|24
1639491170000|2021-12-14 14:12:50|2165.6|2165.3|2165.2|2164.9|2165.7|2165.4|2165.1|2164.8|44
1639491180000|2021-12-14 14:13:00|2165.1|2164.8|2165.3|2165|2165.3|2165|2165.1|2164.8|18
1639491190000|2021-12-14 14:13:10|2165.4|2165.1|2165.8|2165.5|2165.8|2165.5|2165.2|2164.9|50
1639491200000|2021-12-14 14:13:20|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.5|2165.2|15
1639491210000|2021-12-14 14:13:30|2165.8|2165.5|2166.3|2166|2166.3|2166|2165.7|2165.4|14
1639491220000|2021-12-14 14:13:40|2166.2|2165.9|2166.6|2166.3|2166.6|2166.3|2166|2165.7|18
1639491230000|2021-12-14 14:13:50|2166.5|2166.2|2167|2166.7|2167.1|2166.8|2166.5|2166.2|10
1639491240000|2021-12-14 14:14:00|2167.1|2166.8|2167.4|2167.1|2167.6|2167.3|2167.1|2166.8|48
1639491250000|2021-12-14 14:14:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|15
1639491260000|2021-12-14 14:14:20|2167.6|2167.3|2167.5|2167.2|2167.8|2167.5|2167.4|2167.1|21
1639491270000|2021-12-14 14:14:30|2167.4|2167.1|2167.6|2167.3|2167.7|2167.4|2167.4|2167.1|18
1639491280000|2021-12-14 14:14:40|2167.4|2167.1|2167.3|2167|2167.5|2167.2|2167.3|2167|18
1639491290000|2021-12-14 14:14:50|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|21
1639491300000|2021-12-14 14:15:00|2167.4|2167.1|2167.1|2166.8|2167.4|2167.1|2166.9|2166.6|27
1639491310000|2021-12-14 14:15:10|2167.2|2166.9|2167.5|2167.2|2167.8|2167.5|2167.1|2166.8|40
1639491320000|2021-12-14 14:15:20|2167.6|2167.3|2166.9|2166.6|2167.6|2167.3|2166.9|2166.6|41
1639491330000|2021-12-14 14:15:30|2166.8|2166.5|2166.5|2166.2|2167|2166.7|2166.5|2166.2|16
1639491340000|2021-12-14 14:15:40|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166.3|2166|10
1639491350000|2021-12-14 14:15:50|2166.7|2166.4|2167.1|2166.8|2167.1|2166.8|2166.5|2166.2|18
1639491360000|2021-12-14 14:16:00|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|125
1639491370000|2021-12-14 14:16:10|2166.3|2166|2166|2165.7|2166.4|2166.1|2166|2165.7|25
1639491380000|2021-12-14 14:16:20|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.3|2165|26
1639491390000|2021-12-14 14:16:30|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.2|2164.9|7
1639491400000|2021-12-14 14:16:40|2165.3|2165|2165.5|2165.2|2165.6|2165.3|2165.3|2165|7
1639491410000|2021-12-14 14:16:50|2165.6|2165.3|2165.7|2165.4|2165.9|2165.6|2165.5|2165.2|14
1639491420000|2021-12-14 14:17:00|2165.5|2165.2|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|9
1639491430000|2021-12-14 14:17:10|2165.4|2165.1|2166.6|2166.3|2166.6|2166.3|2165.3|2165|10
1639491440000|2021-12-14 14:17:20|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|19
1639491450000|2021-12-14 14:17:30|2166.3|2166|2166.1|2165.8|2166.5|2166.2|2165.9|2165.6|17
1639491460000|2021-12-14 14:17:40|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|5
1639491470000|2021-12-14 14:17:50|2165.9|2165.6|2165.9|2165.6|2166.2|2165.9|2165.9|2165.6|12
1639491480000|2021-12-14 14:18:00|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.7|2165.4|7
1639491490000|2021-12-14 14:18:10|2166|2165.7|2165.9|2165.6|2166.2|2165.9|2165.9|2165.6|15
1639491500000|2021-12-14 14:18:20|2165.5|2165.2|2165.9|2165.6|2165.9|2165.6|2165.5|2165.2|56
1639491510000|2021-12-14 14:18:30|2166|2165.7|2166.3|2166|2166.3|2166|2166|2165.7|13
1639491520000|2021-12-14 14:18:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|40
1639491530000|2021-12-14 14:18:50|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|6
1639491540000|2021-12-14 14:19:00|2166|2165.7|2165.5|2165.2|2166.1|2165.8|2165.4|2165.1|6
1639491550000|2021-12-14 14:19:10|2165.6|2165.3|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|15
1639491560000|2021-12-14 14:19:20|2165.1|2164.8|2165.5|2165.2|2165.5|2165.2|2165.1|2164.8|10
1639491570000|2021-12-14 14:19:30|2165.6|2165.3|2165.5|2165.2|2165.7|2165.4|2165.4|2165.1|6
1639491580000|2021-12-14 14:19:40|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|22
1639491590000|2021-12-14 14:19:50|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.1|2164.8|325
1639491600000|2021-12-14 14:20:00|2165.1|2164.8|2165|2164.7|2165.2|2164.9|2164.7|2164.4|37
1639491610000|2021-12-14 14:20:10|2165.1|2164.8|2165.7|2165.4|2165.8|2165.5|2165.1|2164.8|23
1639491620000|2021-12-14 14:20:20|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|19
1639491630000|2021-12-14 14:20:30|2166.2|2165.9|2166.1|2165.8|2166.4|2166.1|2166.1|2165.8|20
1639491640000|2021-12-14 14:20:40|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|12
1639491650000|2021-12-14 14:20:50|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|15
1639491660000|2021-12-14 14:21:00|2165.8|2165.5|2166.1|2165.8|2166.3|2166|2165.8|2165.5|16
1639491670000|2021-12-14 14:21:10|2166|2165.7|2166|2165.7|2166.2|2165.9|2166|2165.7|30
1639491680000|2021-12-14 14:21:20|2166.1|2165.8|2165.4|2165.1|2166.2|2165.9|2165.4|2165.1|41
1639491690000|2021-12-14 14:21:30|2165.5|2165.2|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|20
1639491700000|2021-12-14 14:21:40|2165.5|2165.2|2164.6|2164.3|2165.5|2165.2|2164.6|2164.3|18
1639491710000|2021-12-14 14:21:50|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.7|2164.4|12
1639491720000|2021-12-14 14:22:00|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|19
1639491730000|2021-12-14 14:22:10|2164.7|2164.4|2164.2|2163.9|2164.9|2164.6|2164.2|2163.9|25
1639491740000|2021-12-14 14:22:20|2164.3|2164|2164.6|2164.3|2164.8|2164.5|2164.3|2164|14
1639491750000|2021-12-14 14:22:30|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.3|2164|5
1639491760000|2021-12-14 14:22:40|2164.3|2164|2164.2|2163.9|2164.4|2164.1|2164.1|2163.8|61
1639491770000|2021-12-14 14:22:50|2164.3|2164|2164.8|2164.5|2165|2164.7|2164.3|2164|89
1639491780000|2021-12-14 14:23:00|2164.6|2164.3|2164.8|2164.5|2165|2164.7|2164.5|2164.2|13
1639491790000|2021-12-14 14:23:10|2164.9|2164.6|2165.3|2165|2165.3|2165|2164.9|2164.6|14
1639491800000|2021-12-14 14:23:20|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.8|2164.5|20
1639491810000|2021-12-14 14:23:30|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.8|2164.5|2
1639491820000|2021-12-14 14:23:40|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.8|2164.5|14
1639491830000|2021-12-14 14:23:50|2164.8|2164.5|2165.1|2164.8|2165.1|2164.8|2164.7|2164.4|16
1639491840000|2021-12-14 14:24:00|2164.9|2164.6|2164.3|2164|2165.1|2164.8|2164.2|2163.9|34
1639491850000|2021-12-14 14:24:10|2164.4|2164.1|2164|2163.7|2164.4|2164.1|2163.9|2163.6|43
1639491860000|2021-12-14 14:24:20|2164.1|2163.8|2164.3|2164|2164.6|2164.3|2164.1|2163.8|46
1639491870000|2021-12-14 14:24:30|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.2|2163.9|22
1639491880000|2021-12-14 14:24:40|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|18
1639491890000|2021-12-14 14:24:50|2164.3|2164|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|35
1639491900000|2021-12-14 14:25:00|2164.3|2164|2165.1|2164.8|2165.1|2164.8|2164.2|2163.9|160
1639491910000|2021-12-14 14:25:10|2165|2164.7|2165.4|2165.1|2165.5|2165.2|2164.9|2164.6|47
1639491920000|2021-12-14 14:25:20|2165.5|2165.2|2165.9|2165.6|2165.9|2165.6|2165.5|2165.2|45
1639491930000|2021-12-14 14:25:30|2165.7|2165.4|2165.7|2165.4|2165.9|2165.6|2165.4|2165.1|79
1639491940000|2021-12-14 14:25:40|2165.8|2165.5|2165.9|2165.6|2166.1|2165.8|2165.8|2165.5|27
1639491950000|2021-12-14 14:25:50|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|16
1639491960000|2021-12-14 14:26:00|2165.7|2165.4|2165.2|2164.9|2165.8|2165.5|2165.2|2164.9|30
1639491970000|2021-12-14 14:26:10|2165.1|2164.8|2165.3|2165|2165.3|2165|2165|2164.7|55
1639491980000|2021-12-14 14:26:20|2165.4|2165.1|2165.6|2165.3|2165.6|2165.3|2165.3|2165|22
1639491990000|2021-12-14 14:26:30|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|20
1639492000000|2021-12-14 14:26:40|2165.9|2165.6|2165.5|2165.2|2166.1|2165.8|2165.4|2165.1|38
1639492010000|2021-12-14 14:26:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|20
1639492020000|2021-12-14 14:27:00|2165.5|2165.2|2165.3|2165|2165.7|2165.4|2165.3|2165|56
1639492030000|2021-12-14 14:27:10|2165.2|2164.9|2165.2|2164.9|2165.6|2165.3|2165.2|2164.9|30
1639492040000|2021-12-14 14:27:20|2165.3|2165|2165.4|2165.1|2165.5|2165.2|2164.9|2164.6|235
1639492050000|2021-12-14 14:27:30|2165.5|2165.2|2165.1|2164.8|2165.5|2165.2|2165.1|2164.8|25
1639492060000|2021-12-14 14:27:40|2165|2164.7|2165.2|2164.9|2165.3|2165|2165|2164.7|8
1639492070000|2021-12-14 14:27:50|2165.1|2164.8|2165.1|2164.8|2165.2|2164.9|2164.6|2164.3|24
1639492080000|2021-12-14 14:28:00|2164.9|2164.6|2164.8|2164.5|2165.2|2164.9|2164.7|2164.4|25
1639492090000|2021-12-14 14:28:10|2164.6|2164.3|2164.6|2164.3|2164.8|2164.5|2164.5|2164.2|44
1639492100000|2021-12-14 14:28:20|2164.8|2164.5|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|24
1639492110000|2021-12-14 14:28:30|2164.4|2164.1|2164.8|2164.5|2164.9|2164.6|2164.2|2163.9|46
1639492120000|2021-12-14 14:28:40|2164.9|2164.6|2165|2164.7|2165.1|2164.8|2164.6|2164.3|340
1639492130000|2021-12-14 14:28:50|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2164.8|2164.5|52
1639492140000|2021-12-14 14:29:00|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|14
1639492150000|2021-12-14 14:29:10|2165.1|2164.8|2165.1|2164.8|2165.2|2164.9|2165|2164.7|27
1639492160000|2021-12-14 14:29:20|2165.2|2164.9|2165.3|2165|2165.3|2165|2164.9|2164.6|27
1639492170000|2021-12-14 14:29:30|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.1|2164.8|29
1639492180000|2021-12-14 14:29:40|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165|2164.7|25
1639492190000|2021-12-14 14:29:50|2165|2164.7|2164.5|2164.2|2165.1|2164.8|2164.4|2164.1|103
1639492200000|2021-12-14 14:30:00|2165|2164.7|2163.9|2163.6|2165.5|2165.2|2163.9|2163.6|896
1639492210000|2021-12-14 14:30:10|2164.1|2163.8|2165.9|2165.6|2165.9|2165.6|2164|2163.7|2194
1639492220000|2021-12-14 14:30:20|2165.6|2165.3|2165.6|2165.3|2166.1|2165.8|2164.6|2164.3|424
1639492230000|2021-12-14 14:30:30|2165.7|2165.4|2163.1|2162.8|2165.7|2165.4|2163|2162.7|421
1639492240000|2021-12-14 14:30:40|2162.9|2162.6|2162|2161.7|2163.1|2162.8|2161.9|2161.6|567
1639492250000|2021-12-14 14:30:50|2162.5|2162.2|2161.9|2161.6|2163.3|2163|2161.8|2161.5|550
1639492260000|2021-12-14 14:31:00|2161.8|2161.5|2161.4|2161.1|2162|2161.7|2160.7|2160.4|692
1639492270000|2021-12-14 14:31:10|2161.3|2161|2161.6|2161.3|2162.3|2162|2160.9|2160.6|603
1639492280000|2021-12-14 14:31:20|2161.5|2161.2|2162|2161.7|2162|2161.7|2161.5|2161.2|545
1639492290000|2021-12-14 14:31:30|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.2|2160.9|336
1639492300000|2021-12-14 14:31:40|2161.7|2161.4|2161.7|2161.4|2162.5|2162.2|2161.6|2161.3|412
1639492310000|2021-12-14 14:31:50|2162.3|2162|2163.1|2162.8|2163.6|2163.3|2162.3|2162|446
1639492320000|2021-12-14 14:32:00|2163.3|2163|2162.2|2161.9|2163.9|2163.6|2161.9|2161.6|527
1639492330000|2021-12-14 14:32:10|2162.3|2162|2163.9|2163.6|2164|2163.7|2162.2|2161.9|329
1639492340000|2021-12-14 14:32:20|2164|2163.7|2162.9|2162.6|2164|2163.7|2162.9|2162.6|267
1639492350000|2021-12-14 14:32:30|2162.8|2162.5|2161.9|2161.6|2162.9|2162.6|2161.9|2161.6|190
1639492360000|2021-12-14 14:32:40|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2160.5|2160.2|293
1639492370000|2021-12-14 14:32:50|2161.3|2161|2162.2|2161.9|2162.2|2161.9|2161.1|2160.8|189
1639492380000|2021-12-14 14:33:00|2162.1|2161.8|2163.9|2163.6|2164.1|2163.8|2162|2161.7|404
1639492390000|2021-12-14 14:33:10|2163.5|2163.2|2162.9|2162.6|2163.5|2163.2|2162|2161.7|219
1639492400000|2021-12-14 14:33:20|2163.1|2162.8|2164|2163.7|2164|2163.7|2162.6|2162.3|313
1639492410000|2021-12-14 14:33:30|2164.3|2164|2163.6|2163.3|2165.2|2164.9|2163.6|2163.3|283
1639492420000|2021-12-14 14:33:40|2163.7|2163.4|2161.7|2161.4|2163.8|2163.5|2161.6|2161.3|292
1639492430000|2021-12-14 14:33:50|2162.2|2161.9|2162.1|2161.8|2162.8|2162.5|2161.6|2161.3|150
1639492440000|2021-12-14 14:34:00|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2161.5|2161.2|392
1639492450000|2021-12-14 14:34:10|2162|2161.7|2160.2|2159.9|2162.1|2161.8|2160.1|2159.8|283
1639492460000|2021-12-14 14:34:20|2160|2159.7|2160.6|2160.3|2161.1|2160.8|2159.8|2159.5|198
1639492470000|2021-12-14 14:34:30|2160.9|2160.6|2161|2160.7|2161.8|2161.5|2160.7|2160.4|125
1639492480000|2021-12-14 14:34:40|2161.1|2160.8|2161.9|2161.6|2162|2161.7|2160.7|2160.4|222
1639492490000|2021-12-14 14:34:50|2162.2|2161.9|2164.5|2164.2|2164.8|2164.5|2162.2|2161.9|261
1639492500000|2021-12-14 14:35:00|2164.6|2164.3|2165.3|2165|2165.8|2165.5|2164|2163.7|508
1639492510000|2021-12-14 14:35:10|2165.4|2165.1|2166.6|2166.3|2166.8|2166.5|2165.3|2165|317
1639492520000|2021-12-14 14:35:20|2166.7|2166.4|2167.6|2167.3|2168|2167.7|2166.3|2166|235
1639492530000|2021-12-14 14:35:30|2167.5|2167.2|2166.5|2166.2|2167.7|2167.4|2166.5|2166.2|381
1639492540000|2021-12-14 14:35:40|2166.4|2166.1|2165.9|2165.6|2166.6|2166.3|2165.6|2165.3|172
1639492550000|2021-12-14 14:35:50|2166|2165.7|2167.4|2167.1|2167.5|2167.2|2165.7|2165.4|346
1639492560000|2021-12-14 14:36:00|2167.5|2167.2|2168|2167.7|2168.2|2167.9|2167.4|2167.1|276
1639492570000|2021-12-14 14:36:10|2167.9|2167.6|2169.5|2169.2|2169.7|2169.4|2167.9|2167.6|229
1639492580000|2021-12-14 14:36:20|2169.6|2169.3|2170.6|2170.3|2170.7|2170.4|2169.5|2169.2|280
1639492590000|2021-12-14 14:36:30|2170.5|2170.2|2170.6|2170.3|2171.4|2171.1|2170.5|2170.2|331
1639492600000|2021-12-14 14:36:40|2170.7|2170.4|2169.4|2169.1|2170.7|2170.4|2169|2168.7|242
1639492610000|2021-12-14 14:36:50|2169.6|2169.3|2170.1|2169.8|2170.5|2170.2|2169|2168.7|266
1639492620000|2021-12-14 14:37:00|2170.2|2169.9|2171.6|2171.3|2171.9|2171.6|2170.1|2169.8|225
1639492630000|2021-12-14 14:37:10|2171.8|2171.5|2171.4|2171.1|2171.8|2171.5|2171|2170.7|139
1639492640000|2021-12-14 14:37:20|2171.5|2171.2|2172.2|2171.9|2172.5|2172.2|2171.3|2171|154
1639492650000|2021-12-14 14:37:30|2172.1|2171.8|2172.3|2172|2172.6|2172.3|2171.7|2171.4|179
1639492660000|2021-12-14 14:37:40|2172.4|2172.1|2172.3|2172|2172.9|2172.6|2172.2|2171.9|130
1639492670000|2021-12-14 14:37:50|2172.4|2172.1|2173.6|2173.3|2173.6|2173.3|2172.2|2171.9|358
1639492680000|2021-12-14 14:38:00|2173.7|2173.4|2174.1|2173.8|2174.1|2173.8|2173|2172.7|223
1639492690000|2021-12-14 14:38:10|2174.2|2173.9|2174.4|2174.1|2174.5|2174.2|2173.5|2173.2|242
1639492700000|2021-12-14 14:38:20|2174.6|2174.3|2174.9|2174.6|2174.9|2174.6|2174.3|2174|371
1639492710000|2021-12-14 14:38:30|2174.7|2174.4|2175.7|2175.4|2175.8|2175.5|2174.6|2174.3|449
1639492720000|2021-12-14 14:38:40|2175.8|2175.5|2176.5|2176.2|2176.8|2176.5|2175.7|2175.4|186
1639492730000|2021-12-14 14:38:50|2176.6|2176.3|2175.8|2175.5|2176.7|2176.4|2175.6|2175.3|338
1639492740000|2021-12-14 14:39:00|2175.6|2175.3|2175.9|2175.6|2176.3|2176|2175.6|2175.3|349
1639492750000|2021-12-14 14:39:10|2175.8|2175.5|2175|2174.7|2176.3|2176|2175|2174.7|173
1639492760000|2021-12-14 14:39:20|2174.8|2174.5|2174|2173.7|2174.9|2174.6|2173.5|2173.2|351
1639492770000|2021-12-14 14:39:30|2174.1|2173.8|2174.6|2174.3|2175|2174.7|2173.8|2173.5|128
1639492780000|2021-12-14 14:39:40|2174.5|2174.2|2174.8|2174.5|2175.1|2174.8|2174.3|2174|1076
1639492790000|2021-12-14 14:39:50|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2173.4|2173.1|233
1639492800000|2021-12-14 14:40:00|2174.7|2174.4|2175.3|2175|2175.3|2175|2174.3|2174|416
1639492810000|2021-12-14 14:40:10|2175.4|2175.1|2176.1|2175.8|2177.2|2176.9|2175.2|2174.9|246
1639492820000|2021-12-14 14:40:20|2176.2|2175.9|2175.3|2175|2176.8|2176.5|2175.3|2175|664
1639492830000|2021-12-14 14:40:30|2175.2|2174.9|2176.2|2175.9|2176.2|2175.9|2174.6|2174.3|228
1639492840000|2021-12-14 14:40:40|2176.1|2175.8|2176.1|2175.8|2177|2176.7|2176.1|2175.8|246
1639492850000|2021-12-14 14:40:50|2176.2|2175.9|2178.2|2177.9|2178.2|2177.9|2176.1|2175.8|186
1639492860000|2021-12-14 14:41:00|2178|2177.7|2176.8|2176.5|2178.1|2177.8|2176.8|2176.5|258
1639492870000|2021-12-14 14:41:10|2176.9|2176.6|2176.4|2176.1|2177.2|2176.9|2175.8|2175.5|129
1639492880000|2021-12-14 14:41:20|2176.7|2176.4|2175.9|2175.6|2176.8|2176.5|2175.7|2175.4|130
1639492890000|2021-12-14 14:41:30|2176|2175.7|2176.6|2176.3|2177.2|2176.9|2175.9|2175.6|165
1639492900000|2021-12-14 14:41:40|2176.4|2176.1|2177.2|2176.9|2177.4|2177.1|2176.4|2176.1|104
1639492910000|2021-12-14 14:41:50|2177.4|2177.1|2177.9|2177.6|2178.1|2177.8|2177.2|2176.9|448
1639492920000|2021-12-14 14:42:00|2177.8|2177.5|2177.1|2176.8|2178|2177.7|2176.8|2176.5|178
1639492930000|2021-12-14 14:42:10|2176.9|2176.6|2175|2174.7|2176.9|2176.6|2174.7|2174.4|190
1639492940000|2021-12-14 14:42:20|2174.8|2174.5|2173.8|2173.5|2175|2174.7|2173.8|2173.5|120
1639492950000|2021-12-14 14:42:30|2173.5|2173.2|2173.5|2173.2|2174.3|2174|2173.3|2173|195
1639492960000|2021-12-14 14:42:40|2173.4|2173.1|2172.7|2172.4|2173.5|2173.2|2172.6|2172.3|138
1639492970000|2021-12-14 14:42:50|2172.4|2172.1|2172.6|2172.3|2172.9|2172.6|2171.5|2171.2|407
1639492980000|2021-12-14 14:43:00|2172.7|2172.4|2173.9|2173.6|2173.9|2173.6|2172.3|2172|155
1639492990000|2021-12-14 14:43:10|2173.8|2173.5|2175.5|2175.2|2175.8|2175.5|2173.8|2173.5|331
1639493000000|2021-12-14 14:43:20|2175.6|2175.3|2175.8|2175.5|2176.2|2175.9|2175|2174.7|263
1639493010000|2021-12-14 14:43:30|2175.7|2175.4|2175.1|2174.8|2175.8|2175.5|2175.1|2174.8|124
1639493020000|2021-12-14 14:43:40|2175.2|2174.9|2175.9|2175.6|2176|2175.7|2175.1|2174.8|153
1639493030000|2021-12-14 14:43:50|2175.7|2175.4|2175.5|2175.2|2176|2175.7|2175.3|2175|89
1639493040000|2021-12-14 14:44:00|2175.8|2175.5|2176.3|2176|2176.4|2176.1|2175.3|2175|88
1639493050000|2021-12-14 14:44:10|2176.5|2176.2|2176.6|2176.3|2177.7|2177.4|2176.1|2175.8|236
1639493060000|2021-12-14 14:44:20|2176.5|2176.2|2176.3|2176|2176.7|2176.4|2176|2175.7|99
1639493070000|2021-12-14 14:44:30|2176.2|2175.9|2176.5|2176.2|2177.3|2177|2176.1|2175.8|149
1639493080000|2021-12-14 14:44:40|2176.6|2176.3|2176.4|2176.1|2177|2176.7|2176.4|2176.1|91
1639493090000|2021-12-14 14:44:50|2176.3|2176|2177.7|2177.4|2178|2177.7|2176.1|2175.8|139
1639493100000|2021-12-14 14:45:00|2177.8|2177.5|2180.4|2180.1|2180.4|2180.1|2177.8|2177.5|422
1639493110000|2021-12-14 14:45:10|2180.5|2180.2|2181.2|2180.9|2181.8|2181.5|2180.5|2180.2|274
1639493120000|2021-12-14 14:45:20|2181.3|2181|2181|2180.7|2181.4|2181.1|2180.4|2180.1|128
1639493130000|2021-12-14 14:45:30|2180.9|2180.6|2180.1|2179.8|2180.9|2180.6|2179.5|2179.2|365
1639493140000|2021-12-14 14:45:40|2179.9|2179.6|2179.9|2179.6|2180.2|2179.9|2179.2|2178.9|316
1639493150000|2021-12-14 14:45:50|2179.4|2179.1|2179.6|2179.3|2179.9|2179.6|2179|2178.7|111
1639493160000|2021-12-14 14:46:00|2179.8|2179.5|2180.5|2180.2|2180.6|2180.3|2179.8|2179.5|162
1639493170000|2021-12-14 14:46:10|2180.2|2179.9|2179.4|2179.1|2180.2|2179.9|2178.9|2178.6|420
1639493180000|2021-12-14 14:46:20|2179.2|2178.9|2178.6|2178.3|2179.2|2178.9|2178.4|2178.1|375
1639493190000|2021-12-14 14:46:30|2178.5|2178.2|2178.1|2177.8|2179.3|2179|2177.8|2177.5|130
1639493200000|2021-12-14 14:46:40|2178.2|2177.9|2177.3|2177|2178.3|2178|2177.1|2176.8|117
1639493210000|2021-12-14 14:46:50|2177.2|2176.9|2177.4|2177.1|2178.1|2177.8|2177.2|2176.9|82
1639493220000|2021-12-14 14:47:00|2177.6|2177.3|2178.1|2177.8|2178.6|2178.3|2176.3|2176|140
1639493230000|2021-12-14 14:47:10|2178.2|2177.9|2176.1|2175.8|2178.2|2177.9|2175.9|2175.6|118
1639493240000|2021-12-14 14:47:20|2176.2|2175.9|2175.8|2175.5|2176.4|2176.1|2175.7|2175.4|136
1639493250000|2021-12-14 14:47:30|2175.6|2175.3|2174.7|2174.4|2176.2|2175.9|2174.6|2174.3|1327
1639493260000|2021-12-14 14:47:40|2174.6|2174.3|2174.6|2174.3|2175.5|2175.2|2174.3|2174|147
1639493270000|2021-12-14 14:47:50|2174.8|2174.5|2173.8|2173.5|2174.9|2174.6|2173.5|2173.2|168
1639493280000|2021-12-14 14:48:00|2173.7|2173.4|2174.3|2174|2174.8|2174.5|2173.4|2173.1|142
1639493290000|2021-12-14 14:48:10|2174.5|2174.2|2174.1|2173.8|2174.8|2174.5|2174|2173.7|101
1639493300000|2021-12-14 14:48:20|2174|2173.7|2172.5|2172.2|2174.1|2173.8|2172.4|2172.1|152
1639493310000|2021-12-14 14:48:30|2172.4|2172.1|2172|2171.7|2172.8|2172.5|2171.9|2171.6|327
1639493320000|2021-12-14 14:48:40|2172.2|2171.9|2172.6|2172.3|2173.6|2173.3|2171.9|2171.6|162
1639493330000|2021-12-14 14:48:50|2172.3|2172|2173.4|2173.1|2173.4|2173.1|2172.3|2172|85
1639493340000|2021-12-14 14:49:00|2173.8|2173.5|2173.8|2173.5|2174.7|2174.4|2173.7|2173.4|229
1639493350000|2021-12-14 14:49:10|2173.7|2173.4|2173.5|2173.2|2174.2|2173.9|2173.2|2172.9|49
1639493360000|2021-12-14 14:49:20|2173.4|2173.1|2174.3|2174|2174.3|2174|2173.3|2173|43
1639493370000|2021-12-14 14:49:30|2174.1|2173.8|2174.7|2174.4|2174.9|2174.6|2173.4|2173.1|2256
1639493380000|2021-12-14 14:49:40|2174.8|2174.5|2176.3|2176|2176.9|2176.6|2174.6|2174.3|364
1639493390000|2021-12-14 14:49:50|2176.1|2175.8|2177|2176.7|2177|2176.7|2175.6|2175.3|559
1639493400000|2021-12-14 14:50:00|2177.2|2176.9|2176.3|2176|2178|2177.7|2176.3|2176|347
1639493410000|2021-12-14 14:50:10|2176.2|2175.9|2176.6|2176.3|2177.7|2177.4|2176|2175.7|256
1639493420000|2021-12-14 14:50:20|2176.5|2176.2|2178.9|2178.6|2179|2178.7|2176.5|2176.2|428
1639493430000|2021-12-14 14:50:30|2179|2178.7|2181.3|2181|2181.3|2181|2178.8|2178.5|504
1639493440000|2021-12-14 14:50:40|2181.4|2181.1|2182.9|2182.6|2182.9|2182.6|2181.2|2180.9|353
1639493450000|2021-12-14 14:50:50|2182.7|2182.4|2180.8|2180.5|2182.8|2182.5|2180.8|2180.5|232
1639493460000|2021-12-14 14:51:00|2181|2180.7|2179.3|2179|2181|2180.7|2179.1|2178.8|301
1639493470000|2021-12-14 14:51:10|2179.1|2178.8|2179.8|2179.5|2180.2|2179.9|2178.5|2178.2|103
1639493480000|2021-12-14 14:51:20|2179.9|2179.6|2180.5|2180.2|2181.1|2180.8|2179.8|2179.5|111
1639493490000|2021-12-14 14:51:30|2180.3|2180|2179.7|2179.4|2180.7|2180.4|2179.5|2179.2|85
1639493500000|2021-12-14 14:51:40|2179.6|2179.3|2178.2|2177.9|2179.6|2179.3|2177.8|2177.5|526
1639493510000|2021-12-14 14:51:50|2178.1|2177.8|2178.1|2177.8|2179.1|2178.8|2177.9|2177.6|516
1639493520000|2021-12-14 14:52:00|2177.9|2177.6|2179.1|2178.8|2179.9|2179.6|2177.5|2177.2|258
1639493530000|2021-12-14 14:52:10|2179|2178.7|2176.7|2176.4|2179|2178.7|2176.7|2176.4|117
1639493540000|2021-12-14 14:52:20|2176.8|2176.5|2178.5|2178.2|2178.7|2178.4|2176.5|2176.2|104
1639493550000|2021-12-14 14:52:30|2178.3|2178|2178.8|2178.5|2179.9|2179.6|2178.2|2177.9|113
1639493560000|2021-12-14 14:52:40|2179|2178.7|2178|2177.7|2179.4|2179.1|2178|2177.7|88
1639493570000|2021-12-14 14:52:50|2177.7|2177.4|2176.6|2176.3|2178|2177.7|2176.3|2176|117
1639493580000|2021-12-14 14:53:00|2176.5|2176.2|2179.1|2178.8|2179.3|2179|2176.4|2176.1|345
1639493590000|2021-12-14 14:53:10|2179.3|2179|2178.4|2178.1|2179.5|2179.2|2178.3|2178|159
1639493600000|2021-12-14 14:53:20|2178.2|2177.9|2177.7|2177.4|2178.4|2178.1|2177.6|2177.3|210
1639493610000|2021-12-14 14:53:30|2178|2177.7|2178|2177.7|2178.4|2178.1|2177.5|2177.2|43
1639493620000|2021-12-14 14:53:40|2177.9|2177.6|2178.6|2178.3|2178.9|2178.6|2177.3|2177|78
1639493630000|2021-12-14 14:53:50|2178.7|2178.4|2179|2178.7|2179.4|2179.1|2178.5|2178.2|441
1639493640000|2021-12-14 14:54:00|2178.8|2178.5|2179.1|2178.8|2179.6|2179.3|2178.5|2178.2|167
1639493650000|2021-12-14 14:54:10|2178.9|2178.6|2181.1|2180.8|2181.1|2180.8|2178.9|2178.6|396
1639493660000|2021-12-14 14:54:20|2181.3|2181|2181.6|2181.3|2182.1|2181.8|2180.4|2180.1|275
1639493670000|2021-12-14 14:54:30|2181.4|2181.1|2180.5|2180.2|2181.5|2181.2|2180.4|2180.1|80
1639493680000|2021-12-14 14:54:40|2180.8|2180.5|2179.1|2178.8|2180.8|2180.5|2179|2178.7|75
1639493690000|2021-12-14 14:54:50|2179|2178.7|2180.2|2179.9|2180.6|2180.3|2178.7|2178.4|143
1639493700000|2021-12-14 14:55:00|2180|2179.7|2181.1|2180.8|2181.2|2180.9|2179.8|2179.5|162
1639493710000|2021-12-14 14:55:10|2181|2180.7|2181.3|2181|2181.4|2181.1|2180.3|2180|127
1639493720000|2021-12-14 14:55:20|2181.2|2180.9|2181.4|2181.1|2182.6|2182.3|2181.2|2180.9|284
1639493730000|2021-12-14 14:55:30|2181.2|2180.9|2183.4|2183.1|2183.5|2183.2|2181.2|2180.9|213
1639493740000|2021-12-14 14:55:40|2183.1|2182.8|2183.8|2183.5|2184.4|2184.1|2182.9|2182.6|156
1639493750000|2021-12-14 14:55:50|2183.9|2183.6|2184.7|2184.4|2184.7|2184.4|2183.9|2183.6|106
1639493760000|2021-12-14 14:56:00|2184.5|2184.2|2182|2181.7|2184.5|2184.2|2182|2181.7|210
1639493770000|2021-12-14 14:56:10|2181.8|2181.5|2181.6|2181.3|2182.6|2182.3|2181.6|2181.3|155
1639493780000|2021-12-14 14:56:20|2181.7|2181.4|2183.5|2183.2|2183.5|2183.2|2181.3|2181|108
1639493790000|2021-12-14 14:56:30|2184.3|2184|2186.3|2186|2186.3|2186|2183.7|2183.4|386
1639493800000|2021-12-14 14:56:40|2186.2|2185.9|2187.5|2187.2|2188.1|2187.8|2186.2|2185.9|279
1639493810000|2021-12-14 14:56:50|2187.6|2187.3|2187.9|2187.6|2188.2|2187.9|2187.5|2187.2|128
1639493820000|2021-12-14 14:57:00|2188|2187.7|2189|2188.7|2189.5|2189.2|2187.9|2187.6|281
1639493830000|2021-12-14 14:57:10|2189.1|2188.8|2189.7|2189.4|2190.3|2190|2189|2188.7|1344
1639493840000|2021-12-14 14:57:20|2189.5|2189.2|2191.4|2191.1|2191.4|2191.1|2189.5|2189.2|2483
1639493850000|2021-12-14 14:57:30|2191.2|2190.9|2191.1|2190.8|2191.8|2191.5|2190.9|2190.6|247
1639493860000|2021-12-14 14:57:40|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|407
1639493870000|2021-12-14 14:57:50|2191|2190.7|2189.7|2189.4|2191.1|2190.8|2189.7|2189.4|228
1639493880000|2021-12-14 14:58:00|2189.8|2189.5|2187.5|2187.2|2189.9|2189.6|2187.3|2187|297
1639493890000|2021-12-14 14:58:10|2187.6|2187.3|2187.1|2186.8|2187.7|2187.4|2186.4|2186.1|226
1639493900000|2021-12-14 14:58:20|2187|2186.7|2186.7|2186.4|2188|2187.7|2186.3|2186|185
1639493910000|2021-12-14 14:58:30|2187.1|2186.8|2185.5|2185.2|2187.7|2187.4|2185.3|2185|142
1639493920000|2021-12-14 14:58:40|2185.6|2185.3|2185.6|2185.3|2186.3|2186|2185.2|2184.9|180
1639493930000|2021-12-14 14:58:50|2185.8|2185.5|2185.7|2185.4|2187.6|2187.3|2185.7|2185.4|238
1639493940000|2021-12-14 14:59:00|2185.9|2185.6|2184.2|2183.9|2186.3|2186|2184.1|2183.8|172
1639493950000|2021-12-14 14:59:10|2184.1|2183.8|2184.8|2184.5|2185.2|2184.9|2184.1|2183.8|167
1639493960000|2021-12-14 14:59:20|2184.6|2184.3|2183.3|2183|2184.7|2184.4|2183.3|2183|152
1639493970000|2021-12-14 14:59:30|2183.4|2183.1|2183|2182.7|2184|2183.7|2182.8|2182.5|105
1639493980000|2021-12-14 14:59:40|2182.9|2182.6|2186.1|2185.8|2186.2|2185.9|2182.9|2182.6|162
1639493990000|2021-12-14 14:59:50|2186|2185.7|2184.9|2184.6|2186.5|2186.2|2184.9|2184.6|253
1639494000000|2021-12-14 15:00:00|2185.1|2184.8|2185.6|2185.3|2185.9|2185.6|2184.3|2184|186
1639494010000|2021-12-14 15:00:10|2185.5|2185.2|2185.5|2185.2|2186.1|2185.8|2185|2184.7|178
1639494020000|2021-12-14 15:00:20|2185.2|2184.9|2184.8|2184.5|2186|2185.7|2184.7|2184.4|107
1639494030000|2021-12-14 15:00:30|2184.7|2184.4|2185.1|2184.8|2185.1|2184.8|2183.4|2183.1|127
1639494040000|2021-12-14 15:00:40|2185|2184.7|2186.9|2186.6|2186.9|2186.6|2185|2184.7|148
1639494050000|2021-12-14 15:00:50|2187.1|2186.8|2187.1|2186.8|2187.9|2187.6|2186.7|2186.4|157
1639494060000|2021-12-14 15:01:00|2186.7|2186.4|2184.9|2184.6|2187|2186.7|2184.8|2184.5|158
1639494070000|2021-12-14 15:01:10|2184.8|2184.5|2186.3|2186|2186.3|2186|2184.1|2183.8|168
1639494080000|2021-12-14 15:01:20|2186.4|2186.1|2187.9|2187.6|2188.1|2187.8|2186.3|2186|128
1639494090000|2021-12-14 15:01:30|2187.7|2187.4|2188.4|2188.1|2188.5|2188.2|2187.3|2187|394
1639494100000|2021-12-14 15:01:40|2188.3|2188|2187.4|2187.1|2188.8|2188.5|2187.4|2187.1|113
1639494110000|2021-12-14 15:01:50|2187.5|2187.2|2186.6|2186.3|2187.8|2187.5|2186.6|2186.3|83
1639494120000|2021-12-14 15:02:00|2186.4|2186.1|2185.8|2185.5|2186.7|2186.4|2185.7|2185.4|117
1639494130000|2021-12-14 15:02:10|2185.9|2185.6|2186.4|2186.1|2187.3|2187|2185.9|2185.6|163
1639494140000|2021-12-14 15:02:20|2186.3|2186|2185.6|2185.3|2186.5|2186.2|2185.4|2185.1|89
1639494150000|2021-12-14 15:02:30|2185.7|2185.4|2185|2184.7|2186.2|2185.9|2184.8|2184.5|312
1639494160000|2021-12-14 15:02:40|2184.7|2184.4|2184.9|2184.6|2185.4|2185.1|2184.5|2184.2|136
1639494170000|2021-12-14 15:02:50|2184.8|2184.5|2184.3|2184|2185.2|2184.9|2184.3|2184|118
1639494180000|2021-12-14 15:03:00|2184.5|2184.2|2182.8|2182.5|2184.5|2184.2|2182.6|2182.3|187
1639494190000|2021-12-14 15:03:10|2182.9|2182.6|2183.6|2183.3|2183.6|2183.3|2182.4|2182.1|113
1639494200000|2021-12-14 15:03:20|2183.7|2183.4|2184.8|2184.5|2185.4|2185.1|2183.5|2183.2|254
1639494210000|2021-12-14 15:03:30|2184.7|2184.4|2184.7|2184.4|2185|2184.7|2184.6|2184.3|76
1639494220000|2021-12-14 15:03:40|2184.1|2183.8|2184|2183.7|2184.6|2184.3|2183.7|2183.4|61
1639494230000|2021-12-14 15:03:50|2183.9|2183.6|2182.9|2182.6|2184.3|2184|2182.8|2182.5|89
1639494240000|2021-12-14 15:04:00|2182.8|2182.5|2183.3|2183|2183.5|2183.2|2182.2|2181.9|520
1639494250000|2021-12-14 15:04:10|2183.1|2182.8|2183.1|2182.8|2183.4|2183.1|2182.5|2182.2|88
1639494260000|2021-12-14 15:04:20|2183|2182.7|2181.7|2181.4|2183|2182.7|2181.6|2181.3|358
1639494270000|2021-12-14 15:04:30|2181.9|2181.6|2182.1|2181.8|2182.7|2182.4|2181.8|2181.5|375
1639494280000|2021-12-14 15:04:40|2182|2181.7|2181.1|2180.8|2182.3|2182|2181.1|2180.8|124
1639494290000|2021-12-14 15:04:50|2181.4|2181.1|2181|2180.7|2181.8|2181.5|2180.9|2180.6|92
1639494300000|2021-12-14 15:05:00|2180.9|2180.6|2180.8|2180.5|2182|2181.7|2180.7|2180.4|133
1639494310000|2021-12-14 15:05:10|2180.7|2180.4|2181.9|2181.6|2181.9|2181.6|2180.7|2180.4|146
1639494320000|2021-12-14 15:05:20|2181.8|2181.5|2184.5|2184.2|2184.6|2184.3|2181.8|2181.5|191
1639494330000|2021-12-14 15:05:30|2185.3|2185|2184.8|2184.5|2185.3|2185|2184.4|2184.1|116
1639494340000|2021-12-14 15:05:40|2184.7|2184.4|2184.4|2184.1|2186|2185.7|2184.3|2184|396
1639494350000|2021-12-14 15:05:50|2184.2|2183.9|2183.6|2183.3|2184.2|2183.9|2182.9|2182.6|104
1639494360000|2021-12-14 15:06:00|2183.7|2183.4|2183.5|2183.2|2184.3|2184|2183.3|2183|63
1639494370000|2021-12-14 15:06:10|2183.6|2183.3|2182.7|2182.4|2184.1|2183.8|2182.7|2182.4|87
1639494380000|2021-12-14 15:06:20|2182.8|2182.5|2183.7|2183.4|2183.7|2183.4|2182.2|2181.9|251
1639494390000|2021-12-14 15:06:30|2183.9|2183.6|2184.8|2184.5|2185.2|2184.9|2183.3|2183|105
1639494400000|2021-12-14 15:06:40|2184.7|2184.4|2185.4|2185.1|2185.6|2185.3|2184.7|2184.4|125
1639494410000|2021-12-14 15:06:50|2185.5|2185.2|2184.7|2184.4|2186|2185.7|2184.7|2184.4|235
1639494420000|2021-12-14 15:07:00|2184.8|2184.5|2186.6|2186.3|2186.6|2186.3|2184.3|2184|112
1639494430000|2021-12-14 15:07:10|2186.8|2186.5|2187.6|2187.3|2187.8|2187.5|2186.7|2186.4|154
1639494440000|2021-12-14 15:07:20|2187.8|2187.5|2187.6|2187.3|2188.2|2187.9|2187.3|2187|258
1639494450000|2021-12-14 15:07:30|2187.8|2187.5|2187.9|2187.6|2188.2|2187.9|2186.8|2186.5|364
1639494460000|2021-12-14 15:07:40|2188.1|2187.8|2186.3|2186|2188.1|2187.8|2186.3|2186|97
1639494470000|2021-12-14 15:07:50|2186.1|2185.8|2185.9|2185.6|2186.6|2186.3|2185.7|2185.4|73
1639494480000|2021-12-14 15:08:00|2185.7|2185.4|2186.2|2185.9|2186.8|2186.5|2185.7|2185.4|147
1639494490000|2021-12-14 15:08:10|2186|2185.7|2187.2|2186.9|2187.9|2187.6|2185.9|2185.6|140
1639494500000|2021-12-14 15:08:20|2187.1|2186.8|2186.1|2185.8|2187.1|2186.8|2185.9|2185.6|795
1639494510000|2021-12-14 15:08:30|2186.2|2185.9|2186.3|2186|2186.5|2186.2|2185.9|2185.6|220
1639494520000|2021-12-14 15:08:40|2186.2|2185.9|2185.5|2185.2|2186.5|2186.2|2185.4|2185.1|189
1639494530000|2021-12-14 15:08:50|2185.6|2185.3|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|72
1639494540000|2021-12-14 15:09:00|2185.2|2184.9|2186|2185.7|2186.1|2185.8|2184.7|2184.4|133
1639494550000|2021-12-14 15:09:10|2185.7|2185.4|2186.6|2186.3|2186.9|2186.6|2185.5|2185.2|132
1639494560000|2021-12-14 15:09:20|2186.7|2186.4|2186|2185.7|2187.1|2186.8|2186|2185.7|116
1639494570000|2021-12-14 15:09:30|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.1|2184.8|64
1639494580000|2021-12-14 15:09:40|2185.7|2185.4|2185.2|2184.9|2186.3|2186|2185.1|2184.8|100
1639494590000|2021-12-14 15:09:50|2185.1|2184.8|2185.8|2185.5|2185.8|2185.5|2185.1|2184.8|72
1639494600000|2021-12-14 15:10:00|2185.9|2185.6|2184.1|2183.8|2185.9|2185.6|2183.8|2183.5|217
1639494610000|2021-12-14 15:10:10|2184|2183.7|2184|2183.7|2184.8|2184.5|2183.2|2182.9|263
1639494620000|2021-12-14 15:10:20|2184.2|2183.9|2184.5|2184.2|2184.8|2184.5|2184.1|2183.8|415
1639494630000|2021-12-14 15:10:30|2184.3|2184|2184.8|2184.5|2184.9|2184.6|2184.3|2184|291
1639494640000|2021-12-14 15:10:40|2184.7|2184.4|2184|2183.7|2184.8|2184.5|2183.5|2183.2|497
1639494650000|2021-12-14 15:10:50|2183.3|2183|2183.2|2182.9|2183.7|2183.4|2183.1|2182.8|80
1639494660000|2021-12-14 15:11:00|2183.8|2183.5|2183.6|2183.3|2184|2183.7|2183.1|2182.8|635
1639494670000|2021-12-14 15:11:10|2183.4|2183.1|2182.7|2182.4|2184.2|2183.9|2182.7|2182.4|182
1639494680000|2021-12-14 15:11:20|2182.9|2182.6|2182.2|2181.9|2182.9|2182.6|2182.1|2181.8|205
1639494690000|2021-12-14 15:11:30|2182.1|2181.8|2182.8|2182.5|2183|2182.7|2181.4|2181.1|93
1639494700000|2021-12-14 15:11:40|2182.7|2182.4|2184|2183.7|2184|2183.7|2182.7|2182.4|103
1639494710000|2021-12-14 15:11:50|2183.8|2183.5|2184.6|2184.3|2184.9|2184.6|2183.6|2183.3|161
1639494720000|2021-12-14 15:12:00|2184.9|2184.6|2184.5|2184.2|2185|2184.7|2184.1|2183.8|165
1639494730000|2021-12-14 15:12:10|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2183.1|2182.8|314
1639494740000|2021-12-14 15:12:20|2184.4|2184.1|2183.8|2183.5|2184.5|2184.2|2183.6|2183.3|60
1639494750000|2021-12-14 15:12:30|2183.6|2183.3|2183.5|2183.2|2184|2183.7|2182.8|2182.5|74
1639494760000|2021-12-14 15:12:40|2183.4|2183.1|2183.5|2183.2|2184.2|2183.9|2183.4|2183.1|62
1639494770000|2021-12-14 15:12:50|2183.6|2183.3|2182.8|2182.5|2183.7|2183.4|2182.3|2182|72
1639494780000|2021-12-14 15:13:00|2183|2182.7|2183.1|2182.8|2183.4|2183.1|2182.8|2182.5|109
1639494790000|2021-12-14 15:13:10|2182.9|2182.6|2182.2|2181.9|2182.9|2182.6|2182.1|2181.8|113
1639494800000|2021-12-14 15:13:20|2182.1|2181.8|2180.8|2180.5|2182.4|2182.1|2180.8|2180.5|252
1639494810000|2021-12-14 15:13:30|2180.7|2180.4|2179.4|2179.1|2180.8|2180.5|2179.4|2179.1|208
1639494820000|2021-12-14 15:13:40|2179.5|2179.2|2181.1|2180.8|2181.1|2180.8|2178.7|2178.4|284
1639494830000|2021-12-14 15:13:50|2181|2180.7|2182.2|2181.9|2183.1|2182.8|2181|2180.7|166
1639494840000|2021-12-14 15:14:00|2182.3|2182|2183.3|2183|2183.9|2183.6|2182.3|2182|188
1639494850000|2021-12-14 15:14:10|2183.5|2183.2|2182.8|2182.5|2184|2183.7|2182.7|2182.4|130
1639494860000|2021-12-14 15:14:20|2182.9|2182.6|2183|2182.7|2183.3|2183|2182|2181.7|342
1639494870000|2021-12-14 15:14:30|2182.9|2182.6|2183|2182.7|2183.3|2183|2182.7|2182.4|190
1639494880000|2021-12-14 15:14:40|2182.9|2182.6|2182.1|2181.8|2183|2182.7|2181.5|2181.2|81
1639494890000|2021-12-14 15:14:50|2182.2|2181.9|2181.4|2181.1|2182.3|2182|2181.3|2181|121
1639494900000|2021-12-14 15:15:00|2181.3|2181|2181.1|2180.8|2181.4|2181.1|2180|2179.7|515
1639494910000|2021-12-14 15:15:10|2181.2|2180.9|2182.4|2182.1|2182.5|2182.2|2180.6|2180.3|225
1639494920000|2021-12-14 15:15:20|2182.5|2182.2|2184.1|2183.8|2184.1|2183.8|2182.4|2182.1|194
1639494930000|2021-12-14 15:15:30|2184|2183.7|2182.9|2182.6|2184.9|2184.6|2182.7|2182.4|258
1639494940000|2021-12-14 15:15:40|2183|2182.7|2181.8|2181.5|2183.1|2182.8|2181.8|2181.5|221
1639494950000|2021-12-14 15:15:50|2182|2181.7|2181.3|2181|2182.2|2181.9|2180.6|2180.3|138
1639494960000|2021-12-14 15:16:00|2181.4|2181.1|2180.9|2180.6|2182|2181.7|2180.9|2180.6|139
1639494970000|2021-12-14 15:16:10|2180.7|2180.4|2180.3|2180|2181|2180.7|2180.1|2179.8|184
1639494980000|2021-12-14 15:16:20|2180.5|2180.2|2180.4|2180.1|2180.6|2180.3|2179.6|2179.3|246
1639494990000|2021-12-14 15:16:30|2180.6|2180.3|2181.4|2181.1|2181.5|2181.2|2180.6|2180.3|85
1639495000000|2021-12-14 15:16:40|2181.3|2181|2181.6|2181.3|2181.9|2181.6|2181.1|2180.8|126
1639495010000|2021-12-14 15:16:50|2181.8|2181.5|2181.5|2181.2|2182.2|2181.9|2180.9|2180.6|199
1639495020000|2021-12-14 15:17:00|2181.7|2181.4|2181.5|2181.2|2182.2|2181.9|2181.4|2181.1|103
1639495030000|2021-12-14 15:17:10|2181.8|2181.5|2181.2|2180.9|2182|2181.7|2181|2180.7|43
1639495040000|2021-12-14 15:17:20|2181.4|2181.1|2180.3|2180|2181.4|2181.1|2180.3|2180|44
1639495050000|2021-12-14 15:17:30|2180.2|2179.9|2180.7|2180.4|2180.8|2180.5|2180|2179.7|657
1639495060000|2021-12-14 15:17:40|2180.8|2180.5|2181.6|2181.3|2182.1|2181.8|2180.7|2180.4|98
1639495070000|2021-12-14 15:17:50|2181.4|2181.1|2180.3|2180|2181.6|2181.3|2180.2|2179.9|62
1639495080000|2021-12-14 15:18:00|2180.5|2180.2|2181.4|2181.1|2181.4|2181.1|2180.2|2179.9|110
1639495090000|2021-12-14 15:18:10|2181.1|2180.8|2181.6|2181.3|2181.9|2181.6|2181.1|2180.8|81
1639495100000|2021-12-14 15:18:20|2181.7|2181.4|2181.9|2181.6|2182.1|2181.8|2181.5|2181.2|66
1639495110000|2021-12-14 15:18:30|2181.8|2181.5|2181.4|2181.1|2182.2|2181.9|2181|2180.7|94
1639495120000|2021-12-14 15:18:40|2181.5|2181.2|2181.7|2181.4|2182.1|2181.8|2181.3|2181|118
1639495130000|2021-12-14 15:18:50|2181.6|2181.3|2180.8|2180.5|2181.7|2181.4|2180.4|2180.1|227
1639495140000|2021-12-14 15:19:00|2180.9|2180.6|2181.8|2181.5|2181.9|2181.6|2180.9|2180.6|78
1639495150000|2021-12-14 15:19:10|2182|2181.7|2181.6|2181.3|2182|2181.7|2181.5|2181.2|50
1639495160000|2021-12-14 15:19:20|2181.8|2181.5|2181.6|2181.3|2181.9|2181.6|2181.5|2181.2|291
1639495170000|2021-12-14 15:19:30|2181.5|2181.2|2181.1|2180.8|2182.4|2182.1|2181.1|2180.8|191
1639495180000|2021-12-14 15:19:40|2181.3|2181|2180.8|2180.5|2181.3|2181|2180.4|2180.1|84
1639495190000|2021-12-14 15:19:50|2180.7|2180.4|2180.1|2179.8|2181|2180.7|2179.9|2179.6|43
1639495200000|2021-12-14 15:20:00|2180.5|2180.2|2180.4|2180.1|2181.2|2180.9|2180.3|2180|131
1639495210000|2021-12-14 15:20:10|2180.3|2180|2179.6|2179.3|2180.3|2180|2179.4|2179.1|58
1639495220000|2021-12-14 15:20:20|2179.5|2179.2|2179.2|2178.9|2179.5|2179.2|2178.5|2178.2|120
1639495230000|2021-12-14 15:20:30|2179.4|2179.1|2180.1|2179.8|2180.1|2179.8|2178.9|2178.6|56
1639495240000|2021-12-14 15:20:40|2179.9|2179.6|2181.2|2180.9|2181.8|2181.5|2179.9|2179.6|85
1639495250000|2021-12-14 15:20:50|2181.3|2181|2183.5|2183.2|2183.5|2183.2|2181.3|2181|159
1639495260000|2021-12-14 15:21:00|2183.6|2183.3|2184.9|2184.6|2184.9|2184.6|2183.3|2183|172
1639495270000|2021-12-14 15:21:10|2185|2184.7|2186.2|2185.9|2186.2|2185.9|2184.7|2184.4|187
1639495280000|2021-12-14 15:21:20|2186.3|2186|2186.3|2186|2186.6|2186.3|2186.1|2185.8|229
1639495290000|2021-12-14 15:21:30|2186.2|2185.9|2187.5|2187.2|2188.1|2187.8|2186.2|2185.9|175
1639495300000|2021-12-14 15:21:40|2187.7|2187.4|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|122
1639495310000|2021-12-14 15:21:50|2187.4|2187.1|2185.9|2185.6|2187.6|2187.3|2185.9|2185.6|160
1639495320000|2021-12-14 15:22:00|2186.1|2185.8|2188.1|2187.8|2188.7|2188.4|2186.1|2185.8|282
1639495330000|2021-12-14 15:22:10|2188.2|2187.9|2188|2187.7|2189.1|2188.8|2187.8|2187.5|348
1639495340000|2021-12-14 15:22:20|2187.5|2187.2|2187.8|2187.5|2188|2187.7|2187.1|2186.8|76
1639495350000|2021-12-14 15:22:30|2187.7|2187.4|2186.8|2186.5|2187.8|2187.5|2186.8|2186.5|112
1639495360000|2021-12-14 15:22:40|2186.9|2186.6|2187.5|2187.2|2187.7|2187.4|2186.5|2186.2|124
1639495370000|2021-12-14 15:22:50|2187.3|2187|2187.1|2186.8|2188.7|2188.4|2186.8|2186.5|108
1639495380000|2021-12-14 15:23:00|2186.8|2186.5|2187.4|2187.1|2187.4|2187.1|2186.4|2186.1|64
1639495390000|2021-12-14 15:23:10|2187.3|2187|2188.4|2188.1|2188.4|2188.1|2186.9|2186.6|96
1639495400000|2021-12-14 15:23:20|2188.5|2188.2|2187.7|2187.4|2189|2188.7|2187.7|2187.4|125
1639495410000|2021-12-14 15:23:30|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187|2186.7|77
1639495420000|2021-12-14 15:23:40|2187.7|2187.4|2187.1|2186.8|2187.7|2187.4|2187.1|2186.8|156
1639495430000|2021-12-14 15:23:50|2187|2186.7|2187.8|2187.5|2188.1|2187.8|2186.9|2186.6|664
1639495440000|2021-12-14 15:24:00|2187.9|2187.6|2187.8|2187.5|2188.4|2188.1|2187.5|2187.2|69
1639495450000|2021-12-14 15:24:10|2187.5|2187.2|2187.5|2187.2|2188.1|2187.8|2187.1|2186.8|67
1639495460000|2021-12-14 15:24:20|2187.3|2187|2189.2|2188.9|2189.2|2188.9|2187.3|2187|138
1639495470000|2021-12-14 15:24:30|2189.3|2189|2188.6|2188.3|2189.8|2189.5|2188.4|2188.1|119
1639495480000|2021-12-14 15:24:40|2188.8|2188.5|2189.8|2189.5|2189.8|2189.5|2188.7|2188.4|68
1639495490000|2021-12-14 15:24:50|2189.9|2189.6|2189.2|2188.9|2190.4|2190.1|2189.1|2188.8|466
1639495500000|2021-12-14 15:25:00|2189.1|2188.8|2190.9|2190.6|2190.9|2190.6|2189.1|2188.8|151
1639495510000|2021-12-14 15:25:10|2190.7|2190.4|2191.2|2190.9|2191.2|2190.9|2190.3|2190|398
1639495520000|2021-12-14 15:25:20|2191.1|2190.8|2192.4|2192.1|2192.5|2192.2|2190.9|2190.6|666
1639495530000|2021-12-14 15:25:30|2192.5|2192.2|2192.4|2192.1|2193|2192.7|2192.2|2191.9|272
1639495540000|2021-12-14 15:25:40|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2191.9|2191.6|1283
1639495550000|2021-12-14 15:25:50|2192.5|2192.2|2193.7|2193.4|2193.7|2193.4|2192.5|2192.2|355
1639495560000|2021-12-14 15:26:00|2193.5|2193.2|2194|2193.7|2194.5|2194.2|2193.3|2193|1205
1639495570000|2021-12-14 15:26:10|2194.1|2193.8|2194.8|2194.5|2194.8|2194.5|2193.9|2193.6|670
1639495580000|2021-12-14 15:26:20|2194.7|2194.4|2193.1|2192.8|2194.8|2194.5|2192.6|2192.3|239
1639495590000|2021-12-14 15:26:30|2193.4|2193.1|2192.1|2191.8|2193.4|2193.1|2191.9|2191.6|599
1639495600000|2021-12-14 15:26:40|2192.3|2192|2193.1|2192.8|2193.1|2192.8|2192.1|2191.8|731
1639495610000|2021-12-14 15:26:50|2193.5|2193.2|2192.6|2192.3|2193.5|2193.2|2192.5|2192.2|225
1639495620000|2021-12-14 15:27:00|2192.7|2192.4|2191.9|2191.6|2192.9|2192.6|2191.9|2191.6|127
1639495630000|2021-12-14 15:27:10|2191.7|2191.4|2191.5|2191.2|2191.8|2191.5|2190.8|2190.5|160
1639495640000|2021-12-14 15:27:20|2191.4|2191.1|2191.3|2191|2191.6|2191.3|2190.6|2190.3|84
1639495650000|2021-12-14 15:27:30|2191.4|2191.1|2191.6|2191.3|2191.8|2191.5|2191.2|2190.9|55
1639495660000|2021-12-14 15:27:40|2191.5|2191.2|2192.4|2192.1|2192.6|2192.3|2191.5|2191.2|107
1639495670000|2021-12-14 15:27:50|2192.2|2191.9|2191.5|2191.2|2192.3|2192|2191.4|2191.1|98
1639495680000|2021-12-14 15:28:00|2192.1|2191.8|2191.8|2191.5|2192.5|2192.2|2191.6|2191.3|78
1639495690000|2021-12-14 15:28:10|2191.7|2191.4|2191.7|2191.4|2191.9|2191.6|2191.2|2190.9|1597
1639495700000|2021-12-14 15:28:20|2191.9|2191.6|2191.2|2190.9|2192.1|2191.8|2191.2|2190.9|682
1639495710000|2021-12-14 15:28:30|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2191.1|2190.8|249
1639495720000|2021-12-14 15:28:40|2191.3|2191|2192.2|2191.9|2192.7|2192.4|2191.3|2191|103
1639495730000|2021-12-14 15:28:50|2192.3|2192|2190.8|2190.5|2192.4|2192.1|2190.8|2190.5|115
1639495740000|2021-12-14 15:29:00|2190.5|2190.2|2190|2189.7|2191.3|2191|2189.8|2189.5|191
1639495750000|2021-12-14 15:29:10|2189.8|2189.5|2191.4|2191.1|2191.5|2191.2|2189.8|2189.5|128
1639495760000|2021-12-14 15:29:20|2191.7|2191.4|2190.5|2190.2|2191.9|2191.6|2190.4|2190.1|71
1639495770000|2021-12-14 15:29:30|2190.4|2190.1|2190.1|2189.8|2190.8|2190.5|2190.1|2189.8|852
1639495780000|2021-12-14 15:29:40|2189.8|2189.5|2189.8|2189.5|2190.2|2189.9|2189.4|2189.1|323
1639495790000|2021-12-14 15:29:50|2189.7|2189.4|2190|2189.7|2190.3|2190|2189.7|2189.4|51
1639495800000|2021-12-14 15:30:00|2190.1|2189.8|2190.1|2189.8|2190.8|2190.5|2189.3|2189|208
1639495810000|2021-12-14 15:30:10|2189.8|2189.5|2188|2187.7|2189.9|2189.6|2188|2187.7|189
1639495820000|2021-12-14 15:30:20|2188.3|2188|2188.6|2188.3|2188.8|2188.5|2187.9|2187.6|181
1639495830000|2021-12-14 15:30:30|2189.1|2188.8|2189.8|2189.5|2190.1|2189.8|2188.7|2188.4|105
1639495840000|2021-12-14 15:30:40|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.2|2188.9|147
1639495850000|2021-12-14 15:30:50|2189.6|2189.3|2189.6|2189.3|2190.1|2189.8|2189.5|2189.2|110
1639495860000|2021-12-14 15:31:00|2189.7|2189.4|2188.4|2188.1|2189.7|2189.4|2188|2187.7|114
1639495870000|2021-12-14 15:31:10|2188.6|2188.3|2189|2188.7|2189|2188.7|2188.4|2188.1|57
1639495880000|2021-12-14 15:31:20|2189.1|2188.8|2189|2188.7|2189.7|2189.4|2188.8|2188.5|68
1639495890000|2021-12-14 15:31:30|2189.1|2188.8|2189.6|2189.3|2189.8|2189.5|2189.1|2188.8|60
1639495900000|2021-12-14 15:31:40|2189.5|2189.2|2189.3|2189|2189.7|2189.4|2188.9|2188.6|44
1639495910000|2021-12-14 15:31:50|2189.4|2189.1|2189.7|2189.4|2190.5|2190.2|2189.4|2189.1|87
1639495920000|2021-12-14 15:32:00|2189.9|2189.6|2191|2190.7|2191|2190.7|2189.9|2189.6|115
1639495930000|2021-12-14 15:32:10|2190.9|2190.6|2191.2|2190.9|2191.5|2191.2|2190.6|2190.3|90
1639495940000|2021-12-14 15:32:20|2191.1|2190.8|2191.1|2190.8|2191.8|2191.5|2190.9|2190.6|87
1639495950000|2021-12-14 15:32:30|2191.3|2191|2190.7|2190.4|2191.5|2191.2|2190.3|2190|64
1639495960000|2021-12-14 15:32:40|2190.5|2190.2|2189.8|2189.5|2190.5|2190.2|2189.7|2189.4|131
1639495970000|2021-12-14 15:32:50|2189.9|2189.6|2190.4|2190.1|2190.4|2190.1|2189.5|2189.2|94
1639495980000|2021-12-14 15:33:00|2189.8|2189.5|2189.3|2189|2190|2189.7|2188.9|2188.6|71
1639495990000|2021-12-14 15:33:10|2189.2|2188.9|2188.1|2187.8|2189.2|2188.9|2187.9|2187.6|102
1639496000000|2021-12-14 15:33:20|2188|2187.7|2186.8|2186.5|2188.3|2188|2186.8|2186.5|120
1639496010000|2021-12-14 15:33:30|2186.6|2186.3|2186.4|2186.1|2187|2186.7|2186.3|2186|137
1639496020000|2021-12-14 15:33:40|2186.5|2186.2|2187|2186.7|2187.2|2186.9|2186.1|2185.8|129
1639496030000|2021-12-14 15:33:50|2187.2|2186.9|2187.3|2187|2187.6|2187.3|2187|2186.7|130
1639496040000|2021-12-14 15:34:00|2187.5|2187.2|2186.2|2185.9|2187.5|2187.2|2186.1|2185.8|322
1639496050000|2021-12-14 15:34:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|58
1639496060000|2021-12-14 15:34:20|2186|2185.7|2185.7|2185.4|2186.1|2185.8|2185|2184.7|422
1639496070000|2021-12-14 15:34:30|2185.6|2185.3|2185.2|2184.9|2185.8|2185.5|2185|2184.7|57
1639496080000|2021-12-14 15:34:40|2185.3|2185|2185.3|2185|2185.6|2185.3|2185.2|2184.9|98
1639496090000|2021-12-14 15:34:50|2185.2|2184.9|2186|2185.7|2186.3|2186|2184.6|2184.3|122
1639496100000|2021-12-14 15:35:00|2185.8|2185.5|2184.4|2184.1|2185.8|2185.5|2184.2|2183.9|229
1639496110000|2021-12-14 15:35:10|2184.5|2184.2|2184.3|2184|2184.6|2184.3|2184|2183.7|113
1639496120000|2021-12-14 15:35:20|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.3|2184|151
1639496130000|2021-12-14 15:35:30|2185|2184.7|2185.5|2185.2|2185.6|2185.3|2184.9|2184.6|119
1639496140000|2021-12-14 15:35:40|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.2|2184.9|135
1639496150000|2021-12-14 15:35:50|2185.2|2184.9|2185.2|2184.9|2185.6|2185.3|2185|2184.7|84
1639496160000|2021-12-14 15:36:00|2185|2184.7|2185|2184.7|2185.4|2185.1|2184.8|2184.5|43
1639496170000|2021-12-14 15:36:10|2184.9|2184.6|2185.2|2184.9|2185.6|2185.3|2184.1|2183.8|131
1639496180000|2021-12-14 15:36:20|2185.3|2185|2185.5|2185.2|2185.9|2185.6|2185.1|2184.8|232
1639496190000|2021-12-14 15:36:30|2185.4|2185.1|2186.6|2186.3|2186.6|2186.3|2185.2|2184.9|121
1639496200000|2021-12-14 15:36:40|2186.7|2186.4|2186.7|2186.4|2187.1|2186.8|2186.2|2185.9|80
1639496210000|2021-12-14 15:36:50|2186.6|2186.3|2186.4|2186.1|2186.9|2186.6|2186.4|2186.1|49
1639496220000|2021-12-14 15:37:00|2186.3|2186|2186.2|2185.9|2186.8|2186.5|2185.9|2185.6|163
1639496230000|2021-12-14 15:37:10|2186.4|2186.1|2186.6|2186.3|2186.8|2186.5|2186.2|2185.9|246
1639496240000|2021-12-14 15:37:20|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.2|2185.9|205
1639496250000|2021-12-14 15:37:30|2186.8|2186.5|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|58
1639496260000|2021-12-14 15:37:40|2186.6|2186.3|2186.6|2186.3|2187.1|2186.8|2186.1|2185.8|169
1639496270000|2021-12-14 15:37:50|2186.3|2186|2186.1|2185.8|2186.6|2186.3|2185.8|2185.5|346
1639496280000|2021-12-14 15:38:00|2186.2|2185.9|2185.8|2185.5|2186.9|2186.6|2185.5|2185.2|121
1639496290000|2021-12-14 15:38:10|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.2|2184.9|90
1639496300000|2021-12-14 15:38:20|2185.3|2185|2186.5|2186.2|2186.5|2186.2|2185.3|2185|388
1639496310000|2021-12-14 15:38:30|2186.3|2186|2186.7|2186.4|2186.9|2186.6|2186.3|2186|125
1639496320000|2021-12-14 15:38:40|2186.5|2186.2|2185.6|2185.3|2186.6|2186.3|2185.5|2185.2|136
1639496330000|2021-12-14 15:38:50|2185.7|2185.4|2185.2|2184.9|2185.7|2185.4|2184.9|2184.6|84
1639496340000|2021-12-14 15:39:00|2185.1|2184.8|2185.2|2184.9|2185.5|2185.2|2184.2|2183.9|152
1639496350000|2021-12-14 15:39:10|2185.7|2185.4|2186.1|2185.8|2186.5|2186.2|2185.4|2185.1|185
1639496360000|2021-12-14 15:39:20|2186.4|2186.1|2185.3|2185|2186.7|2186.4|2185.3|2185|194
1639496370000|2021-12-14 15:39:30|2184.9|2184.6|2184.2|2183.9|2184.9|2184.6|2184.1|2183.8|119
1639496380000|2021-12-14 15:39:40|2184.3|2184|2184.3|2184|2184.9|2184.6|2184.1|2183.8|98
1639496390000|2021-12-14 15:39:50|2184.2|2183.9|2184|2183.7|2184.3|2184|2183.7|2183.4|105
1639496400000|2021-12-14 15:40:00|2184.2|2183.9|2184.1|2183.8|2184.4|2184.1|2183.5|2183.2|91
1639496410000|2021-12-14 15:40:10|2184|2183.7|2182.8|2182.5|2184|2183.7|2182.8|2182.5|85
1639496420000|2021-12-14 15:40:20|2182.7|2182.4|2182.6|2182.3|2183|2182.7|2182.6|2182.3|34
1639496430000|2021-12-14 15:40:30|2184.4|2184.1|2185.7|2185.4|2185.8|2185.5|2184.4|2184.1|57
1639496440000|2021-12-14 15:40:40|2185.6|2185.3|2184.9|2184.6|2185.7|2185.4|2184.9|2184.6|60
1639496450000|2021-12-14 15:40:50|2185|2184.7|2184.5|2184.2|2185.2|2184.9|2184.2|2183.9|42
1639496460000|2021-12-14 15:41:00|2184.4|2184.1|2183.4|2183.1|2184.5|2184.2|2183.4|2183.1|653
1639496470000|2021-12-14 15:41:10|2183.3|2183|2183|2182.7|2183.4|2183.1|2182.8|2182.5|93
1639496480000|2021-12-14 15:41:20|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.5|2182.2|57
1639496490000|2021-12-14 15:41:30|2183|2182.7|2182.9|2182.6|2183.2|2182.9|2182.5|2182.2|40
1639496500000|2021-12-14 15:41:40|2183|2182.7|2182.3|2182|2183.3|2183|2182.1|2181.8|97
1639496510000|2021-12-14 15:41:50|2182.1|2181.8|2181.7|2181.4|2182.3|2182|2181.6|2181.3|92
1639496520000|2021-12-14 15:42:00|2182|2181.7|2183.1|2182.8|2183.2|2182.9|2181.7|2181.4|204
1639496530000|2021-12-14 15:42:10|2182.9|2182.6|2183.7|2183.4|2184|2183.7|2182.8|2182.5|75
1639496540000|2021-12-14 15:42:20|2183.8|2183.5|2182.4|2182.1|2183.8|2183.5|2182.4|2182.1|299
1639496550000|2021-12-14 15:42:30|2182.3|2182|2182.2|2181.9|2182.5|2182.2|2182|2181.7|112
1639496560000|2021-12-14 15:42:40|2182.3|2182|2182.9|2182.6|2183|2182.7|2182.2|2181.9|52
1639496570000|2021-12-14 15:42:50|2183|2182.7|2182.4|2182.1|2183|2182.7|2182.4|2182.1|38
1639496580000|2021-12-14 15:43:00|2182.2|2181.9|2182.5|2182.2|2183.9|2183.6|2182.2|2181.9|97
1639496590000|2021-12-14 15:43:10|2182.7|2182.4|2182.1|2181.8|2182.7|2182.4|2181.9|2181.6|61
1639496600000|2021-12-14 15:43:20|2182|2181.7|2182.2|2181.9|2182.3|2182|2181.6|2181.3|42
1639496610000|2021-12-14 15:43:30|2182.1|2181.8|2182.7|2182.4|2182.9|2182.6|2182.1|2181.8|56
1639496620000|2021-12-14 15:43:40|2182.6|2182.3|2181.8|2181.5|2182.6|2182.3|2181.8|2181.5|103
1639496630000|2021-12-14 15:43:50|2181.7|2181.4|2181.6|2181.3|2181.9|2181.6|2181.4|2181.1|61
1639496640000|2021-12-14 15:44:00|2181.7|2181.4|2181.9|2181.6|2182.6|2182.3|2181.7|2181.4|78
1639496650000|2021-12-14 15:44:10|2181.7|2181.4|2182.2|2181.9|2182.5|2182.2|2181.6|2181.3|49
1639496660000|2021-12-14 15:44:20|2182|2181.7|2182|2181.7|2182.2|2181.9|2181.6|2181.3|352
1639496670000|2021-12-14 15:44:30|2181.9|2181.6|2182|2181.7|2182.3|2182|2181.7|2181.4|24
1639496680000|2021-12-14 15:44:40|2182.1|2181.8|2182.1|2181.8|2182.7|2182.4|2181.8|2181.5|41
1639496690000|2021-12-14 15:44:50|2182.2|2181.9|2182.6|2182.3|2182.7|2182.4|2182.2|2181.9|313
1639496700000|2021-12-14 15:45:00|2182.8|2182.5|2182.7|2182.4|2183.4|2183.1|2182.5|2182.2|308
1639496710000|2021-12-14 15:45:10|2182.5|2182.2|2181.4|2181.1|2182.6|2182.3|2181.4|2181.1|98
1639496720000|2021-12-14 15:45:20|2181.5|2181.2|2180.9|2180.6|2181.6|2181.3|2180.8|2180.5|139
1639496730000|2021-12-14 15:45:30|2180.8|2180.5|2181.2|2180.9|2181.7|2181.4|2180.8|2180.5|106
1639496740000|2021-12-14 15:45:40|2181.3|2181|2181.4|2181.1|2182|2181.7|2181.3|2181|36
1639496750000|2021-12-14 15:45:50|2181.2|2180.9|2181.4|2181.1|2181.6|2181.3|2181|2180.7|45
1639496760000|2021-12-14 15:46:00|2181.2|2180.9|2180.9|2180.6|2181.2|2180.9|2180.4|2180.1|85
1639496770000|2021-12-14 15:46:10|2181|2180.7|2180.3|2180|2181|2180.7|2180.1|2179.8|49
1639496780000|2021-12-14 15:46:20|2180.4|2180.1|2181|2180.7|2181|2180.7|2180.3|2180|68
1639496790000|2021-12-14 15:46:30|2181.2|2180.9|2180.9|2180.6|2181.4|2181.1|2180.9|2180.6|47
1639496800000|2021-12-14 15:46:40|2180.8|2180.5|2180.9|2180.6|2181|2180.7|2180.2|2179.9|391
1639496810000|2021-12-14 15:46:50|2180.7|2180.4|2180.8|2180.5|2181.4|2181.1|2180.7|2180.4|115
1639496820000|2021-12-14 15:47:00|2180.9|2180.6|2181.2|2180.9|2181.9|2181.6|2180.7|2180.4|150
1639496830000|2021-12-14 15:47:10|2181|2180.7|2179.9|2179.6|2181|2180.7|2179.7|2179.4|131
1639496840000|2021-12-14 15:47:20|2179.4|2179.1|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|107
1639496850000|2021-12-14 15:47:30|2179|2178.7|2178.5|2178.2|2179|2178.7|2178.2|2177.9|110
1639496860000|2021-12-14 15:47:40|2178.4|2178.1|2178.5|2178.2|2179|2178.7|2177.9|2177.6|271
1639496870000|2021-12-14 15:47:50|2178.6|2178.3|2178.5|2178.2|2179.3|2179|2178.5|2178.2|391
1639496880000|2021-12-14 15:48:00|2178.7|2178.4|2178.9|2178.6|2179.2|2178.9|2178.5|2178.2|335
1639496890000|2021-12-14 15:48:10|2178.7|2178.4|2177.5|2177.2|2178.8|2178.5|2177.5|2177.2|284
1639496900000|2021-12-14 15:48:20|2177.6|2177.3|2177|2176.7|2177.8|2177.5|2177|2176.7|310
1639496910000|2021-12-14 15:48:30|2177.1|2176.8|2177.6|2177.3|2177.6|2177.3|2176.2|2175.9|460
1639496920000|2021-12-14 15:48:40|2177.5|2177.2|2177.3|2177|2177.9|2177.6|2176.8|2176.5|570
1639496930000|2021-12-14 15:48:50|2177.2|2176.9|2176.7|2176.4|2177.3|2177|2176.7|2176.4|180
1639496940000|2021-12-14 15:49:00|2176.8|2176.5|2176.7|2176.4|2177.3|2177|2176.6|2176.3|115
1639496950000|2021-12-14 15:49:10|2176.8|2176.5|2176.7|2176.4|2177|2176.7|2176.3|2176|115
1639496960000|2021-12-14 15:49:20|2176.8|2176.5|2176|2175.7|2176.9|2176.6|2175.9|2175.6|83
1639496970000|2021-12-14 15:49:30|2175.9|2175.6|2176.1|2175.8|2176.4|2176.1|2175.6|2175.3|791
1639496980000|2021-12-14 15:49:40|2176.3|2176|2175.8|2175.5|2176.4|2176.1|2175.6|2175.3|52
1639496990000|2021-12-14 15:49:50|2175.7|2175.4|2176.7|2176.4|2176.8|2176.5|2175.5|2175.2|89
1639497000000|2021-12-14 15:50:00|2176.8|2176.5|2177.9|2177.6|2177.9|2177.6|2176.7|2176.4|134
1639497010000|2021-12-14 15:50:10|2177.8|2177.5|2177.1|2176.8|2177.8|2177.5|2176.3|2176|142
1639497020000|2021-12-14 15:50:20|2177|2176.7|2176.5|2176.2|2177.1|2176.8|2176.4|2176.1|74
1639497030000|2021-12-14 15:50:30|2176.4|2176.1|2175.9|2175.6|2176.5|2176.2|2175.9|2175.6|50
1639497040000|2021-12-14 15:50:40|2175.8|2175.5|2175.4|2175.1|2175.9|2175.6|2175|2174.7|129
1639497050000|2021-12-14 15:50:50|2175.5|2175.2|2176.2|2175.9|2176.3|2176|2175|2174.7|96
1639497060000|2021-12-14 15:51:00|2176.3|2176|2175.5|2175.2|2176.7|2176.4|2175.5|2175.2|165
1639497070000|2021-12-14 15:51:10|2175.3|2175|2174.9|2174.6|2175.5|2175.2|2174.8|2174.5|62
1639497080000|2021-12-14 15:51:20|2174.5|2174.2|2174.7|2174.4|2175|2174.7|2174.3|2174|90
1639497090000|2021-12-14 15:51:30|2174.6|2174.3|2174.8|2174.5|2174.9|2174.6|2174.2|2173.9|119
1639497100000|2021-12-14 15:51:40|2175|2174.7|2174.5|2174.2|2175.1|2174.8|2174.3|2174|56
1639497110000|2021-12-14 15:51:50|2174.7|2174.4|2174.3|2174|2174.8|2174.5|2174.3|2174|45
1639497120000|2021-12-14 15:52:00|2174.4|2174.1|2174.8|2174.5|2175.5|2175.2|2174.3|2174|86
1639497130000|2021-12-14 15:52:10|2174.7|2174.4|2174.6|2174.3|2175.1|2174.8|2174.6|2174.3|59
1639497140000|2021-12-14 15:52:20|2174.4|2174.1|2174.4|2174.1|2174.8|2174.5|2174.4|2174.1|38
1639497150000|2021-12-14 15:52:30|2174.6|2174.3|2175.1|2174.8|2175.1|2174.8|2174.3|2174|150
1639497160000|2021-12-14 15:52:40|2175.2|2174.9|2174.2|2173.9|2175.2|2174.9|2174.2|2173.9|40
1639497170000|2021-12-14 15:52:50|2174.4|2174.1|2175.5|2175.2|2175.6|2175.3|2174.4|2174.1|39
1639497180000|2021-12-14 15:53:00|2175.9|2175.6|2176|2175.7|2176.2|2175.9|2175.6|2175.3|84
1639497190000|2021-12-14 15:53:10|2175.9|2175.6|2175|2174.7|2176|2175.7|2174.8|2174.5|79
1639497200000|2021-12-14 15:53:20|2174.8|2174.5|2174.5|2174.2|2175|2174.7|2174.4|2174.1|560
1639497210000|2021-12-14 15:53:30|2174.6|2174.3|2174.7|2174.4|2174.9|2174.6|2174.4|2174.1|39
1639497220000|2021-12-14 15:53:40|2174.5|2174.2|2174.3|2174|2174.7|2174.4|2174.2|2173.9|35
1639497230000|2021-12-14 15:53:50|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2173.6|2173.3|90
1639497240000|2021-12-14 15:54:00|2173.7|2173.4|2174.4|2174.1|2174.7|2174.4|2173.6|2173.3|98
1639497250000|2021-12-14 15:54:10|2174.5|2174.2|2173.8|2173.5|2174.5|2174.2|2173.3|2173|192
1639497260000|2021-12-14 15:54:20|2173.7|2173.4|2173.5|2173.2|2174.2|2173.9|2173.5|2173.2|217
1639497270000|2021-12-14 15:54:30|2173.6|2173.3|2174.7|2174.4|2175|2174.7|2173.6|2173.3|141
1639497280000|2021-12-14 15:54:40|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.5|2174.2|116
1639497290000|2021-12-14 15:54:50|2174.7|2174.4|2173.6|2173.3|2174.8|2174.5|2173.4|2173.1|100
1639497300000|2021-12-14 15:55:00|2173.5|2173.2|2173.9|2173.6|2173.9|2173.6|2173.3|2173|62
1639497310000|2021-12-14 15:55:10|2173.8|2173.5|2174.8|2174.5|2175|2174.7|2173.6|2173.3|134
1639497320000|2021-12-14 15:55:20|2174.7|2174.4|2173.2|2172.9|2174.7|2174.4|2172.9|2172.6|172
1639497330000|2021-12-14 15:55:30|2173.3|2173|2172.7|2172.4|2173.8|2173.5|2172.6|2172.3|83
1639497340000|2021-12-14 15:55:40|2172.6|2172.3|2173.1|2172.8|2173.5|2173.2|2172.5|2172.2|63
1639497350000|2021-12-14 15:55:50|2173|2172.7|2172.5|2172.2|2173.1|2172.8|2171.9|2171.6|99
1639497360000|2021-12-14 15:56:00|2172.6|2172.3|2171.5|2171.2|2172.8|2172.5|2171.5|2171.2|74
1639497370000|2021-12-14 15:56:10|2171.6|2171.3|2172|2171.7|2172.3|2172|2171.1|2170.8|131
1639497380000|2021-12-14 15:56:20|2172.2|2171.9|2171.3|2171|2172.2|2171.9|2171.3|2171|118
1639497390000|2021-12-14 15:56:30|2171.4|2171.1|2171.3|2171|2171.5|2171.2|2170.9|2170.6|117
1639497400000|2021-12-14 15:56:40|2171.2|2170.9|2171.8|2171.5|2172.2|2171.9|2171.2|2170.9|83
1639497410000|2021-12-14 15:56:50|2171.9|2171.6|2171.3|2171|2172|2171.7|2171.2|2170.9|125
1639497420000|2021-12-14 15:57:00|2171.2|2170.9|2170.9|2170.6|2171.6|2171.3|2170.7|2170.4|323
1639497430000|2021-12-14 15:57:10|2170.8|2170.5|2170.4|2170.1|2170.9|2170.6|2170.1|2169.8|546
1639497440000|2021-12-14 15:57:20|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2169.8|2169.5|132
1639497450000|2021-12-14 15:57:30|2170.2|2169.9|2170.3|2170|2170.4|2170.1|2169.8|2169.5|125
1639497460000|2021-12-14 15:57:40|2170.2|2169.9|2170.2|2169.9|2171.2|2170.9|2170.1|2169.8|454
1639497470000|2021-12-14 15:57:50|2170.1|2169.8|2169.9|2169.6|2170.7|2170.4|2169.8|2169.5|323
1639497480000|2021-12-14 15:58:00|2170.1|2169.8|2169.9|2169.6|2170.2|2169.9|2169.8|2169.5|65
1639497490000|2021-12-14 15:58:10|2170.1|2169.8|2169.7|2169.4|2170.6|2170.3|2169.7|2169.4|342
1639497500000|2021-12-14 15:58:20|2169.8|2169.5|2169.7|2169.4|2170.3|2170|2169.7|2169.4|307
1639497510000|2021-12-14 15:58:30|2169.6|2169.3|2170|2169.7|2170|2169.7|2169.4|2169.1|851
1639497520000|2021-12-14 15:58:40|2170.1|2169.8|2172.2|2171.9|2172.2|2171.9|2170.1|2169.8|120
1639497530000|2021-12-14 15:58:50|2172.3|2172|2171.4|2171.1|2172.3|2172|2171.4|2171.1|140
1639497540000|2021-12-14 15:59:00|2170.9|2170.6|2169.9|2169.6|2171|2170.7|2169.8|2169.5|77
1639497550000|2021-12-14 15:59:10|2169.8|2169.5|2172.3|2172|2172.4|2172.1|2169.7|2169.4|122
1639497560000|2021-12-14 15:59:20|2172.4|2172.1|2172.6|2172.3|2172.8|2172.5|2171.9|2171.6|145
1639497570000|2021-12-14 15:59:30|2172.5|2172.2|2172.6|2172.3|2172.9|2172.6|2172.3|2172|55
1639497580000|2021-12-14 15:59:40|2172.4|2172.1|2173.1|2172.8|2173.6|2173.3|2172|2171.7|164
1639497590000|2021-12-14 15:59:50|2173.2|2172.9|2173.4|2173.1|2174|2173.7|2173.1|2172.8|97
1639497600000|2021-12-14 16:00:00|2172.8|2172.5|2172.5|2172.2|2172.8|2172.5|2171.8|2171.5|150
1639497610000|2021-12-14 16:00:10|2172.4|2172.1|2171.5|2171.2|2172.5|2172.2|2171.5|2171.2|54
1639497620000|2021-12-14 16:00:20|2171.6|2171.3|2172.6|2172.3|2172.8|2172.5|2171.6|2171.3|69
1639497630000|2021-12-14 16:00:30|2172.7|2172.4|2172.5|2172.2|2173.1|2172.8|2172|2171.7|145
1639497640000|2021-12-14 16:00:40|2172.7|2172.4|2172.3|2172|2172.9|2172.6|2172.3|2172|41
1639497650000|2021-12-14 16:00:50|2172.4|2172.1|2171.6|2171.3|2172.4|2172.1|2171.5|2171.2|83
1639497660000|2021-12-14 16:01:00|2171.5|2171.2|2170.5|2170.2|2171.5|2171.2|2170.1|2169.8|128
1639497670000|2021-12-14 16:01:10|2170.4|2170.1|2171|2170.7|2171.1|2170.8|2170|2169.7|78
1639497680000|2021-12-14 16:01:20|2170.9|2170.6|2170.5|2170.2|2171.1|2170.8|2170.5|2170.2|31
1639497690000|2021-12-14 16:01:30|2170.6|2170.3|2170.7|2170.4|2170.8|2170.5|2170.4|2170.1|41
1639497700000|2021-12-14 16:01:40|2170.9|2170.6|2172|2171.7|2172.3|2172|2170.9|2170.6|135
1639497710000|2021-12-14 16:01:50|2172.1|2171.8|2171|2170.7|2172.1|2171.8|2171|2170.7|44
1639497720000|2021-12-14 16:02:00|2171.2|2170.9|2170.5|2170.2|2171.2|2170.9|2170.5|2170.2|74
1639497730000|2021-12-14 16:02:10|2170.6|2170.3|2170.5|2170.2|2170.9|2170.6|2170.5|2170.2|33
1639497740000|2021-12-14 16:02:20|2170.2|2169.9|2171|2170.7|2171.2|2170.9|2169.6|2169.3|125
1639497750000|2021-12-14 16:02:30|2170.9|2170.6|2171.1|2170.8|2171.4|2171.1|2170.7|2170.4|58
1639497760000|2021-12-14 16:02:40|2171.2|2170.9|2170.8|2170.5|2171.6|2171.3|2170.8|2170.5|94
1639497770000|2021-12-14 16:02:50|2171|2170.7|2170.4|2170.1|2171.3|2171|2170.4|2170.1|64
1639497780000|2021-12-14 16:03:00|2170.5|2170.2|2170|2169.7|2170.5|2170.2|2169.8|2169.5|1713
1639497790000|2021-12-14 16:03:10|2170.1|2169.8|2169.3|2169|2170.1|2169.8|2169.2|2168.9|67
1639497800000|2021-12-14 16:03:20|2169.2|2168.9|2170|2169.7|2170.2|2169.9|2168.8|2168.5|90
1639497810000|2021-12-14 16:03:30|2170.1|2169.8|2169.4|2169.1|2170.1|2169.8|2169.3|2169|85
1639497820000|2021-12-14 16:03:40|2169.3|2169|2169.5|2169.2|2170|2169.7|2169.2|2168.9|64
1639497830000|2021-12-14 16:03:50|2169.6|2169.3|2169.5|2169.2|2169.7|2169.4|2169|2168.7|54
1639497840000|2021-12-14 16:04:00|2169.6|2169.3|2169.5|2169.2|2170.3|2170|2169.3|2169|588
1639497850000|2021-12-14 16:04:10|2169.6|2169.3|2168.9|2168.6|2169.6|2169.3|2168.8|2168.5|53
1639497860000|2021-12-14 16:04:20|2168.8|2168.5|2170.8|2170.5|2171|2170.7|2168.8|2168.5|108
1639497870000|2021-12-14 16:04:30|2171|2170.7|2171.7|2171.4|2171.7|2171.4|2170.7|2170.4|129
1639497880000|2021-12-14 16:04:40|2171.6|2171.3|2172.2|2171.9|2172.2|2171.9|2170.8|2170.5|320
1639497890000|2021-12-14 16:04:50|2172.1|2171.8|2171.6|2171.3|2172.2|2171.9|2171.4|2171.1|92
1639497900000|2021-12-14 16:05:00|2171.7|2171.4|2172.5|2172.2|2172.5|2172.2|2171.7|2171.4|121
1639497910000|2021-12-14 16:05:10|2172.4|2172.1|2173.4|2173.1|2173.9|2173.6|2172.4|2172.1|217
1639497920000|2021-12-14 16:05:20|2173.3|2173|2173.2|2172.9|2173.6|2173.3|2172.8|2172.5|459
1639497930000|2021-12-14 16:05:30|2173.1|2172.8|2173.7|2173.4|2174.1|2173.8|2173.1|2172.8|755
1639497940000|2021-12-14 16:05:40|2173.6|2173.3|2173.8|2173.5|2174|2173.7|2173.2|2172.9|269
1639497950000|2021-12-14 16:05:50|2173.7|2173.4|2173.3|2173|2173.9|2173.6|2173|2172.7|124
1639497960000|2021-12-14 16:06:00|2173.1|2172.8|2172.2|2171.9|2173.3|2173|2172.1|2171.8|155
1639497970000|2021-12-14 16:06:10|2172.1|2171.8|2172.4|2172.1|2173|2172.7|2172.1|2171.8|79
1639497980000|2021-12-14 16:06:20|2172.5|2172.2|2171.9|2171.6|2172.6|2172.3|2171.7|2171.4|91
1639497990000|2021-12-14 16:06:30|2172|2171.7|2173.6|2173.3|2173.6|2173.3|2171.8|2171.5|337
1639498000000|2021-12-14 16:06:40|2173.9|2173.6|2173.7|2173.4|2174.4|2174.1|2173.2|2172.9|108
1639498010000|2021-12-14 16:06:50|2173.8|2173.5|2172.8|2172.5|2173.8|2173.5|2172.5|2172.2|58
1639498020000|2021-12-14 16:07:00|2172.6|2172.3|2173.3|2173|2173.3|2173|2172.6|2172.3|331
1639498030000|2021-12-14 16:07:10|2173.2|2172.9|2172.8|2172.5|2173.5|2173.2|2172.7|2172.4|22
1639498040000|2021-12-14 16:07:20|2172.7|2172.4|2172.3|2172|2173|2172.7|2172.3|2172|59
1639498050000|2021-12-14 16:07:30|2172.2|2171.9|2171.9|2171.6|2172.4|2172.1|2171.9|2171.6|344
1639498060000|2021-12-14 16:07:40|2172.1|2171.8|2172.2|2171.9|2172.2|2171.9|2171.8|2171.5|111
1639498070000|2021-12-14 16:07:50|2172.1|2171.8|2172.6|2172.3|2172.7|2172.4|2172.1|2171.8|87
1639498080000|2021-12-14 16:08:00|2172.4|2172.1|2172.5|2172.2|2172.7|2172.4|2172|2171.7|44
1639498090000|2021-12-14 16:08:10|2172.3|2172|2171.8|2171.5|2172.7|2172.4|2171.8|2171.5|61
1639498100000|2021-12-14 16:08:20|2172|2171.7|2172|2171.7|2172.4|2172.1|2171.8|2171.5|60
1639498110000|2021-12-14 16:08:30|2171.9|2171.6|2171.6|2171.3|2171.9|2171.6|2171|2170.7|427
1639498120000|2021-12-14 16:08:40|2171.7|2171.4|2171.4|2171.1|2171.7|2171.4|2171.3|2171|21
1639498130000|2021-12-14 16:08:50|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171|2170.7|63
1639498140000|2021-12-14 16:09:00|2171.2|2170.9|2171.9|2171.6|2172|2171.7|2171.1|2170.8|50
1639498150000|2021-12-14 16:09:10|2172.1|2171.8|2171.9|2171.6|2172.3|2172|2171.6|2171.3|216
1639498160000|2021-12-14 16:09:20|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2170.9|2170.6|69
1639498170000|2021-12-14 16:09:30|2171.4|2171.1|2171.1|2170.8|2171.5|2171.2|2170.9|2170.6|36
1639498180000|2021-12-14 16:09:40|2171.3|2171|2172|2171.7|2172.1|2171.8|2170.9|2170.6|116
1639498190000|2021-12-14 16:09:50|2171.7|2171.4|2170.8|2170.5|2171.8|2171.5|2170.7|2170.4|38
1639498200000|2021-12-14 16:10:00|2170.7|2170.4|2171.2|2170.9|2171.6|2171.3|2170.7|2170.4|73
1639498210000|2021-12-14 16:10:10|2171.1|2170.8|2171.2|2170.9|2171.5|2171.2|2171|2170.7|53
1639498220000|2021-12-14 16:10:20|2171|2170.7|2170.3|2170|2171.1|2170.8|2170.3|2170|498
1639498230000|2021-12-14 16:10:30|2169.8|2169.5|2169.8|2169.5|2170|2169.7|2169.6|2169.3|803
1639498240000|2021-12-14 16:10:40|2169.6|2169.3|2170.1|2169.8|2170.5|2170.2|2169.6|2169.3|71
1639498250000|2021-12-14 16:10:50|2170.2|2169.9|2170.2|2169.9|2171|2170.7|2170.2|2169.9|257
1639498260000|2021-12-14 16:11:00|2170|2169.7|2170.8|2170.5|2170.8|2170.5|2169.8|2169.5|71
1639498270000|2021-12-14 16:11:10|2171|2170.7|2170.6|2170.3|2171.1|2170.8|2170.5|2170.2|68
1639498280000|2021-12-14 16:11:20|2170.4|2170.1|2169.5|2169.2|2170.4|2170.1|2169.5|2169.2|74
1639498290000|2021-12-14 16:11:30|2169.6|2169.3|2169.4|2169.1|2169.6|2169.3|2169.2|2168.9|33
1639498300000|2021-12-14 16:11:40|2169.3|2169|2169|2168.7|2169.4|2169.1|2169|2168.7|56
1639498310000|2021-12-14 16:11:50|2168.9|2168.6|2169.2|2168.9|2169.7|2169.4|2168.9|2168.6|56
1639498320000|2021-12-14 16:12:00|2169.3|2169|2168.9|2168.6|2169.4|2169.1|2168.8|2168.5|80
1639498330000|2021-12-14 16:12:10|2168.8|2168.5|2168.7|2168.4|2169.4|2169.1|2168.7|2168.4|104
1639498340000|2021-12-14 16:12:20|2168.8|2168.5|2168.3|2168|2168.8|2168.5|2168.1|2167.8|126
1639498350000|2021-12-14 16:12:30|2168.2|2167.9|2168.9|2168.6|2169.2|2168.9|2168.2|2167.9|48
1639498360000|2021-12-14 16:12:40|2169|2168.7|2168.4|2168.1|2169.2|2168.9|2168.3|2168|32
1639498370000|2021-12-14 16:12:50|2168.5|2168.2|2168.3|2168|2168.6|2168.3|2168.3|2168|31
1639498380000|2021-12-14 16:13:00|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2167.6|2167.3|63
1639498390000|2021-12-14 16:13:10|2168.7|2168.4|2168.6|2168.3|2168.9|2168.6|2168.5|2168.2|40
1639498400000|2021-12-14 16:13:20|2168.7|2168.4|2168.1|2167.8|2168.7|2168.4|2167.8|2167.5|47
1639498410000|2021-12-14 16:13:30|2167.9|2167.6|2168.7|2168.4|2168.8|2168.5|2167.8|2167.5|98
1639498420000|2021-12-14 16:13:40|2169.1|2168.8|2168.7|2168.4|2169.2|2168.9|2168.4|2168.1|79
1639498430000|2021-12-14 16:13:50|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.2|2167.9|86
1639498440000|2021-12-14 16:14:00|2168.5|2168.2|2168.2|2167.9|2168.8|2168.5|2168.1|2167.8|44
1639498450000|2021-12-14 16:14:10|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.8|2167.5|93
1639498460000|2021-12-14 16:14:20|2167.9|2167.6|2167.6|2167.3|2167.9|2167.6|2167.3|2167|167
1639498470000|2021-12-14 16:14:30|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167|2166.7|80
1639498480000|2021-12-14 16:14:40|2167.4|2167.1|2167.5|2167.2|2167.7|2167.4|2167.2|2166.9|80
1639498490000|2021-12-14 16:14:50|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167|2166.7|46
1639498500000|2021-12-14 16:15:00|2167.6|2167.3|2169|2168.7|2169.4|2169.1|2167.4|2167.1|104
1639498510000|2021-12-14 16:15:10|2168.9|2168.6|2168.5|2168.2|2169.1|2168.8|2168.3|2168|111
1639498520000|2021-12-14 16:15:20|2168.4|2168.1|2168.4|2168.1|2168.9|2168.6|2167.9|2167.6|66
1639498530000|2021-12-14 16:15:30|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2168|2167.7|118
1639498540000|2021-12-14 16:15:40|2168.2|2167.9|2167.9|2167.6|2168.5|2168.2|2167.9|2167.6|158
1639498550000|2021-12-14 16:15:50|2168|2167.7|2167.9|2167.6|2168.2|2167.9|2167.8|2167.5|41
1639498560000|2021-12-14 16:16:00|2168.2|2167.9|2168.8|2168.5|2168.8|2168.5|2168|2167.7|114
1639498570000|2021-12-14 16:16:10|2168.7|2168.4|2171.5|2171.2|2171.6|2171.3|2168.7|2168.4|138
1639498580000|2021-12-14 16:16:20|2171.6|2171.3|2170.3|2170|2171.9|2171.6|2170.3|2170|128
1639498590000|2021-12-14 16:16:30|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2169.4|2169.1|96
1639498600000|2021-12-14 16:16:40|2170|2169.7|2172.3|2172|2172.6|2172.3|2169.9|2169.6|570
1639498610000|2021-12-14 16:16:50|2172.2|2171.9|2172.6|2172.3|2173|2172.7|2172.2|2171.9|145
1639498620000|2021-12-14 16:17:00|2172.4|2172.1|2171.7|2171.4|2172.4|2172.1|2171.5|2171.2|82
1639498630000|2021-12-14 16:17:10|2171.6|2171.3|2171|2170.7|2171.6|2171.3|2170.9|2170.6|85
1639498640000|2021-12-14 16:17:20|2170.8|2170.5|2170.8|2170.5|2171.2|2170.9|2170.5|2170.2|921
1639498650000|2021-12-14 16:17:30|2170.6|2170.3|2170.9|2170.6|2171.6|2171.3|2170.6|2170.3|67
1639498660000|2021-12-14 16:17:40|2171|2170.7|2170.6|2170.3|2171.1|2170.8|2170.6|2170.3|38
1639498670000|2021-12-14 16:17:50|2170.4|2170.1|2171.2|2170.9|2171.2|2170.9|2170.1|2169.8|261
1639498680000|2021-12-14 16:18:00|2171.3|2171|2172.1|2171.8|2172.1|2171.8|2171.1|2170.8|244
1639498690000|2021-12-14 16:18:10|2172.2|2171.9|2172.1|2171.8|2172.3|2172|2171.9|2171.6|268
1639498700000|2021-12-14 16:18:20|2172|2171.7|2172.1|2171.8|2172.2|2171.9|2171.3|2171|53
1639498710000|2021-12-14 16:18:30|2172.2|2171.9|2172.1|2171.8|2172.7|2172.4|2171.7|2171.4|193
1639498720000|2021-12-14 16:18:40|2172.2|2171.9|2172.6|2172.3|2173.1|2172.8|2171.7|2171.4|137
1639498730000|2021-12-14 16:18:50|2172.7|2172.4|2172.3|2172|2172.8|2172.5|2172.3|2172|42
1639498740000|2021-12-14 16:19:00|2172.1|2171.8|2171.5|2171.2|2172.2|2171.9|2171.2|2170.9|87
1639498750000|2021-12-14 16:19:10|2171.4|2171.1|2171.5|2171.2|2171.6|2171.3|2171.3|2171|238
1639498760000|2021-12-14 16:19:20|2171.4|2171.1|2172.2|2171.9|2172.3|2172|2171.4|2171.1|197
1639498770000|2021-12-14 16:19:30|2172.1|2171.8|2172.4|2172.1|2172.5|2172.2|2171.6|2171.3|34
1639498780000|2021-12-14 16:19:40|2172.5|2172.2|2172.4|2172.1|2172.9|2172.6|2172.3|2172|50
1639498790000|2021-12-14 16:19:50|2172.3|2172|2172.4|2172.1|2172.5|2172.2|2172|2171.7|95
1639498800000|2021-12-14 16:20:00|2172.2|2171.9|2172.9|2172.6|2173|2172.7|2171.9|2171.6|114
1639498810000|2021-12-14 16:20:10|2172.8|2172.5|2173.4|2173.1|2174|2173.7|2172.8|2172.5|79
1639498820000|2021-12-14 16:20:20|2173.3|2173|2173.5|2173.2|2174|2173.7|2173.3|2173|65
1639498830000|2021-12-14 16:20:30|2173.3|2173|2173.3|2173|2173.4|2173.1|2172.3|2172|485
1639498840000|2021-12-14 16:20:40|2173.4|2173.1|2173|2172.7|2173.6|2173.3|2172.7|2172.4|59
1639498850000|2021-12-14 16:20:50|2172.9|2172.6|2171|2170.7|2173|2172.7|2171|2170.7|232
1639498860000|2021-12-14 16:21:00|2171.1|2170.8|2171.4|2171.1|2172.1|2171.8|2171.1|2170.8|100
1639498870000|2021-12-14 16:21:10|2171.5|2171.2|2172|2171.7|2172.1|2171.8|2171.4|2171.1|65
1639498880000|2021-12-14 16:21:20|2172.2|2171.9|2172.4|2172.1|2172.8|2172.5|2172.1|2171.8|40
1639498890000|2021-12-14 16:21:30|2172.5|2172.2|2172.3|2172|2172.8|2172.5|2172.3|2172|83
1639498900000|2021-12-14 16:21:40|2172.4|2172.1|2171.7|2171.4|2172.7|2172.4|2171.7|2171.4|75
1639498910000|2021-12-14 16:21:50|2171.6|2171.3|2171.2|2170.9|2171.6|2171.3|2171|2170.7|59
1639498920000|2021-12-14 16:22:00|2170.8|2170.5|2171|2170.7|2171.2|2170.9|2170.7|2170.4|626
1639498930000|2021-12-14 16:22:10|2170.8|2170.5|2170.8|2170.5|2171.1|2170.8|2170.6|2170.3|68
1639498940000|2021-12-14 16:22:20|2170.7|2170.4|2170.2|2169.9|2170.7|2170.4|2169.9|2169.6|103
1639498950000|2021-12-14 16:22:30|2170.1|2169.8|2169.3|2169|2170.1|2169.8|2169.3|2169|157
1639498960000|2021-12-14 16:22:40|2169.5|2169.2|2169.4|2169.1|2169.6|2169.3|2169.2|2168.9|51
1639498970000|2021-12-14 16:22:50|2169.6|2169.3|2169|2168.7|2169.6|2169.3|2168.8|2168.5|63
1639498980000|2021-12-14 16:23:00|2169.4|2169.1|2168.1|2167.8|2169.4|2169.1|2168.1|2167.8|134
1639498990000|2021-12-14 16:23:10|2168|2167.7|2167.7|2167.4|2168|2167.7|2167.6|2167.3|77
1639499000000|2021-12-14 16:23:20|2167.8|2167.5|2168.3|2168|2168.5|2168.2|2167.8|2167.5|377
1639499010000|2021-12-14 16:23:30|2168.4|2168.1|2168.8|2168.5|2169.4|2169.1|2168.4|2168.1|334
1639499020000|2021-12-14 16:23:40|2168.7|2168.4|2168.1|2167.8|2168.7|2168.4|2168|2167.7|67
1639499030000|2021-12-14 16:23:50|2168.2|2167.9|2168.7|2168.4|2169|2168.7|2168.1|2167.8|122
1639499040000|2021-12-14 16:24:00|2168.8|2168.5|2168.7|2168.4|2168.9|2168.6|2168.2|2167.9|51
1639499050000|2021-12-14 16:24:10|2168.9|2168.6|2170.6|2170.3|2170.6|2170.3|2168.9|2168.6|114
1639499060000|2021-12-14 16:24:20|2170.5|2170.2|2170.3|2170|2170.8|2170.5|2170.2|2169.9|80
1639499070000|2021-12-14 16:24:30|2170.1|2169.8|2170.1|2169.8|2170.4|2170.1|2169.8|2169.5|40
1639499080000|2021-12-14 16:24:40|2170|2169.7|2169.9|2169.6|2170.1|2169.8|2169.6|2169.3|27
1639499090000|2021-12-14 16:24:50|2170|2169.7|2170.1|2169.8|2170.3|2170|2169.6|2169.3|94
1639499100000|2021-12-14 16:25:00|2170|2169.7|2170.1|2169.8|2170.7|2170.4|2169.7|2169.4|117
1639499110000|2021-12-14 16:25:10|2170|2169.7|2169.5|2169.2|2170.1|2169.8|2169.4|2169.1|95
1639499120000|2021-12-14 16:25:20|2169.8|2169.5|2170.4|2170.1|2170.4|2170.1|2169.5|2169.2|158
1639499130000|2021-12-14 16:25:30|2170.3|2170|2169.9|2169.6|2170.5|2170.2|2169.9|2169.6|38
1639499140000|2021-12-14 16:25:40|2169.7|2169.4|2168.2|2167.9|2169.7|2169.4|2168.1|2167.8|105
1639499150000|2021-12-14 16:25:50|2168.3|2168|2169.1|2168.8|2169.2|2168.9|2167.9|2167.6|71
1639499160000|2021-12-14 16:26:00|2169|2168.7|2169.6|2169.3|2169.8|2169.5|2168.7|2168.4|42
1639499170000|2021-12-14 16:26:10|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.1|2168.8|43
1639499180000|2021-12-14 16:26:20|2169.4|2169.1|2168.5|2168.2|2169.5|2169.2|2168.1|2167.8|60
1639499190000|2021-12-14 16:26:30|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.1|2167.8|63
1639499200000|2021-12-14 16:26:40|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2168.5|2168.2|56
1639499210000|2021-12-14 16:26:50|2168.9|2168.6|2169.8|2169.5|2169.8|2169.5|2168.8|2168.5|148
1639499220000|2021-12-14 16:27:00|2169.6|2169.3|2169.2|2168.9|2169.9|2169.6|2169|2168.7|83
1639499230000|2021-12-14 16:27:10|2169.4|2169.1|2169.8|2169.5|2169.9|2169.6|2169.2|2168.9|67
1639499240000|2021-12-14 16:27:20|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.3|2169|38
1639499250000|2021-12-14 16:27:30|2169.6|2169.3|2169.2|2168.9|2169.6|2169.3|2169|2168.7|32
1639499260000|2021-12-14 16:27:40|2169.1|2168.8|2170.1|2169.8|2170.2|2169.9|2169.1|2168.8|64
1639499270000|2021-12-14 16:27:50|2170|2169.7|2169.2|2168.9|2170.1|2169.8|2169.2|2168.9|101
1639499280000|2021-12-14 16:28:00|2169.1|2168.8|2169.1|2168.8|2169.3|2169|2168.8|2168.5|49
1639499290000|2021-12-14 16:28:10|2169|2168.7|2169.6|2169.3|2170.2|2169.9|2169|2168.7|121
1639499300000|2021-12-14 16:28:20|2169.5|2169.2|2169.7|2169.4|2169.9|2169.6|2169.5|2169.2|40
1639499310000|2021-12-14 16:28:30|2169.8|2169.5|2169.1|2168.8|2169.8|2169.5|2169.1|2168.8|29
1639499320000|2021-12-14 16:28:40|2169.2|2168.9|2169.4|2169.1|2169.5|2169.2|2169.1|2168.8|47
1639499330000|2021-12-14 16:28:50|2169.1|2168.8|2169|2168.7|2169.2|2168.9|2168.5|2168.2|57
1639499340000|2021-12-14 16:29:00|2168.8|2168.5|2168.6|2168.3|2168.9|2168.6|2168.3|2168|62
1639499350000|2021-12-14 16:29:10|2168.7|2168.4|2168.9|2168.6|2169.5|2169.2|2168.5|2168.2|101
1639499360000|2021-12-14 16:29:20|2169.1|2168.8|2169.5|2169.2|2169.7|2169.4|2168.9|2168.6|85
1639499370000|2021-12-14 16:29:30|2169.7|2169.4|2171.1|2170.8|2171.4|2171.1|2169.7|2169.4|106
1639499380000|2021-12-14 16:29:40|2171|2170.7|2170.7|2170.4|2171.2|2170.9|2170.5|2170.2|76
1639499390000|2021-12-14 16:29:50|2170.6|2170.3|2170.8|2170.5|2171|2170.7|2170.4|2170.1|354
1639499400000|2021-12-14 16:30:00|2170.9|2170.6|2170.4|2170.1|2171|2170.7|2170.4|2170.1|85
1639499410000|2021-12-14 16:30:10|2170.5|2170.2|2169.8|2169.5|2170.5|2170.2|2169.7|2169.4|70
1639499420000|2021-12-14 16:30:20|2170|2169.7|2170.8|2170.5|2171|2170.7|2169.9|2169.6|119
1639499430000|2021-12-14 16:30:30|2170.7|2170.4|2170.5|2170.2|2171.1|2170.8|2170.4|2170.1|45
1639499440000|2021-12-14 16:30:40|2170.4|2170.1|2169.5|2169.2|2170.7|2170.4|2169.5|2169.2|97
1639499450000|2021-12-14 16:30:50|2169.3|2169|2168.8|2168.5|2169.3|2169|2168.6|2168.3|69
1639499460000|2021-12-14 16:31:00|2168.7|2168.4|2168.7|2168.4|2169.4|2169.1|2168.5|2168.2|112
1639499470000|2021-12-14 16:31:10|2168.5|2168.2|2168|2167.7|2168.7|2168.4|2168|2167.7|83
1639499480000|2021-12-14 16:31:20|2167.8|2167.5|2167.5|2167.2|2167.8|2167.5|2167.4|2167.1|58
1639499490000|2021-12-14 16:31:30|2167.6|2167.3|2168.1|2167.8|2168.2|2167.9|2167.4|2167.1|181
1639499500000|2021-12-14 16:31:40|2168|2167.7|2167|2166.7|2168.5|2168.2|2166.9|2166.6|83
1639499510000|2021-12-14 16:31:50|2166.7|2166.4|2167.3|2167|2167.4|2167.1|2166.7|2166.4|386
1639499520000|2021-12-14 16:32:00|2167.4|2167.1|2167|2166.7|2167.6|2167.3|2166.7|2166.4|189
1639499530000|2021-12-14 16:32:10|2167.1|2166.8|2167.6|2167.3|2167.7|2167.4|2166.9|2166.6|305
1639499540000|2021-12-14 16:32:20|2167.7|2167.4|2168|2167.7|2168.4|2168.1|2167.7|2167.4|70
1639499550000|2021-12-14 16:32:30|2167.9|2167.6|2167.3|2167|2168.4|2168.1|2167.3|2167|93
1639499560000|2021-12-14 16:32:40|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.2|2165.9|93
1639499570000|2021-12-14 16:32:50|2166.5|2166.2|2166.2|2165.9|2166.8|2166.5|2166.1|2165.8|272
1639499580000|2021-12-14 16:33:00|2166.5|2166.2|2166.8|2166.5|2167|2166.7|2166.5|2166.2|216
1639499590000|2021-12-14 16:33:10|2166.9|2166.6|2167|2166.7|2167.9|2167.6|2166.8|2166.5|84
1639499600000|2021-12-14 16:33:20|2166.9|2166.6|2166.4|2166.1|2167|2166.7|2166.3|2166|246
1639499610000|2021-12-14 16:33:30|2166.3|2166|2166.3|2166|2166.6|2166.3|2166.3|2166|40
1639499620000|2021-12-14 16:33:40|2166.4|2166.1|2167.4|2167.1|2167.4|2167.1|2166.3|2166|101
1639499630000|2021-12-14 16:33:50|2167.1|2166.8|2167.1|2166.8|2168|2167.7|2166.6|2166.3|505
1639499640000|2021-12-14 16:34:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2166.6|2166.3|57
1639499650000|2021-12-14 16:34:10|2167.1|2166.8|2167.1|2166.8|2167.3|2167|2166.7|2166.4|45
1639499660000|2021-12-14 16:34:20|2167.3|2167|2167.3|2167|2167.4|2167.1|2166.9|2166.6|54
1639499670000|2021-12-14 16:34:30|2167.2|2166.9|2166.9|2166.6|2167.3|2167|2166.8|2166.5|39
1639499680000|2021-12-14 16:34:40|2167|2166.7|2166.8|2166.5|2167.2|2166.9|2166.6|2166.3|59
1639499690000|2021-12-14 16:34:50|2166.7|2166.4|2166.8|2166.5|2167.3|2167|2166.2|2165.9|237
1639499700000|2021-12-14 16:35:00|2166.7|2166.4|2167.8|2167.5|2167.9|2167.6|2166.7|2166.4|95
1639499710000|2021-12-14 16:35:10|2167.7|2167.4|2167.9|2167.6|2168.6|2168.3|2167.6|2167.3|48
1639499720000|2021-12-14 16:35:20|2167.8|2167.5|2166.3|2166|2167.9|2167.6|2166.2|2165.9|61
1639499730000|2021-12-14 16:35:30|2166.4|2166.1|2166.2|2165.9|2166.5|2166.2|2165.9|2165.6|296
1639499740000|2021-12-14 16:35:40|2166.1|2165.8|2166.4|2166.1|2166.7|2166.4|2166.1|2165.8|104
1639499750000|2021-12-14 16:35:50|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.2|2165.9|198
1639499760000|2021-12-14 16:36:00|2166.4|2166.1|2166.9|2166.6|2167|2166.7|2166.4|2166.1|154
1639499770000|2021-12-14 16:36:10|2167|2166.7|2167.2|2166.9|2167.3|2167|2166.8|2166.5|111
1639499780000|2021-12-14 16:36:20|2167.1|2166.8|2166.4|2166.1|2167.1|2166.8|2166.1|2165.8|199
1639499790000|2021-12-14 16:36:30|2166.5|2166.2|2167|2166.7|2167|2166.7|2166.2|2165.9|89
1639499800000|2021-12-14 16:36:40|2167.3|2167|2166.7|2166.4|2167.3|2167|2166.6|2166.3|21
1639499810000|2021-12-14 16:36:50|2166.6|2166.3|2166.7|2166.4|2166.8|2166.5|2166.3|2166|193
1639499820000|2021-12-14 16:37:00|2166.6|2166.3|2165.9|2165.6|2166.8|2166.5|2165.9|2165.6|77
1639499830000|2021-12-14 16:37:10|2165.8|2165.5|2165.6|2165.3|2166|2165.7|2165.6|2165.3|239
1639499840000|2021-12-14 16:37:20|2165.5|2165.2|2166.1|2165.8|2166.5|2166.2|2165.5|2165.2|123
1639499850000|2021-12-14 16:37:30|2165.9|2165.6|2165.9|2165.6|2166.3|2166|2165.8|2165.5|64
1639499860000|2021-12-14 16:37:40|2166|2165.7|2166.6|2166.3|2166.8|2166.5|2165.6|2165.3|78
1639499870000|2021-12-14 16:37:50|2166.5|2166.2|2165.8|2165.5|2166.5|2166.2|2165.8|2165.5|52
1639499880000|2021-12-14 16:38:00|2165.9|2165.6|2166.6|2166.3|2166.8|2166.5|2165.8|2165.5|66
1639499890000|2021-12-14 16:38:10|2166.5|2166.2|2166.1|2165.8|2166.5|2166.2|2166.1|2165.8|443
1639499900000|2021-12-14 16:38:20|2166|2165.7|2166|2165.7|2166.1|2165.8|2165.6|2165.3|25
1639499910000|2021-12-14 16:38:30|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.6|2165.3|36
1639499920000|2021-12-14 16:38:40|2166|2165.7|2165.8|2165.5|2166.2|2165.9|2165.8|2165.5|42
1639499930000|2021-12-14 16:38:50|2165.7|2165.4|2165.7|2165.4|2166|2165.7|2165.7|2165.4|450
1639499940000|2021-12-14 16:39:00|2165.6|2165.3|2166.2|2165.9|2166.3|2166|2165.3|2165|128
1639499950000|2021-12-14 16:39:10|2166.1|2165.8|2166|2165.7|2166.6|2166.3|2165.8|2165.5|145
1639499960000|2021-12-14 16:39:20|2166.2|2165.9|2165.6|2165.3|2166.3|2166|2165.6|2165.3|51
1639499970000|2021-12-14 16:39:30|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.4|2165.1|287
1639499980000|2021-12-14 16:39:40|2165.7|2165.4|2166|2165.7|2166.2|2165.9|2165.6|2165.3|97
1639499990000|2021-12-14 16:39:50|2165.9|2165.6|2166.1|2165.8|2166.2|2165.9|2165.9|2165.6|32
1639500000000|2021-12-14 16:40:00|2166|2165.7|2166.7|2166.4|2166.9|2166.6|2165.7|2165.4|73
1639500010000|2021-12-14 16:40:10|2166.8|2166.5|2167.1|2166.8|2167.6|2167.3|2166.7|2166.4|120
1639500020000|2021-12-14 16:40:20|2167|2166.7|2167.2|2166.9|2167.4|2167.1|2167|2166.7|23
1639500030000|2021-12-14 16:40:30|2167.1|2166.8|2167.5|2167.2|2167.8|2167.5|2167|2166.7|68
1639500040000|2021-12-14 16:40:40|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.3|2167|181
1639500050000|2021-12-14 16:40:50|2167.4|2167.1|2166.8|2166.5|2167.4|2167.1|2166.8|2166.5|305
1639500060000|2021-12-14 16:41:00|2166.9|2166.6|2167.9|2167.6|2168.1|2167.8|2166.8|2166.5|64
1639500070000|2021-12-14 16:41:10|2167.8|2167.5|2168.7|2168.4|2168.7|2168.4|2167.6|2167.3|255
1639500080000|2021-12-14 16:41:20|2168.8|2168.5|2168.9|2168.6|2169|2168.7|2168.7|2168.4|380
1639500090000|2021-12-14 16:41:30|2169|2168.7|2169.7|2169.4|2169.8|2169.5|2168.9|2168.6|45
1639500100000|2021-12-14 16:41:40|2169.6|2169.3|2169.6|2169.3|2170.2|2169.9|2169.5|2169.2|193
1639500110000|2021-12-14 16:41:50|2169.7|2169.4|2169.1|2168.8|2169.7|2169.4|2169|2168.7|32
1639500120000|2021-12-14 16:42:00|2168.9|2168.6|2168.7|2168.4|2169.3|2169|2168.7|2168.4|38
1639500130000|2021-12-14 16:42:10|2168.8|2168.5|2169.8|2169.5|2170.1|2169.8|2168.7|2168.4|188
1639500140000|2021-12-14 16:42:20|2170|2169.7|2170|2169.7|2170.1|2169.8|2169.6|2169.3|86
1639500150000|2021-12-14 16:42:30|2169.9|2169.6|2169.9|2169.6|2170.7|2170.4|2169.7|2169.4|451
1639500160000|2021-12-14 16:42:40|2169.8|2169.5|2169|2168.7|2170.1|2169.8|2168.9|2168.6|58
1639500170000|2021-12-14 16:42:50|2168.8|2168.5|2168.2|2167.9|2168.9|2168.6|2168|2167.7|87
1639500180000|2021-12-14 16:43:00|2168.1|2167.8|2167.8|2167.5|2168.2|2167.9|2167.4|2167.1|91
1639500190000|2021-12-14 16:43:10|2167.7|2167.4|2167.1|2166.8|2167.7|2167.4|2167.1|2166.8|60
1639500200000|2021-12-14 16:43:20|2167.3|2167|2167.7|2167.4|2167.9|2167.6|2167.3|2167|92
1639500210000|2021-12-14 16:43:30|2167.6|2167.3|2168.1|2167.8|2168.1|2167.8|2167.6|2167.3|43
1639500220000|2021-12-14 16:43:40|2168|2167.7|2168.4|2168.1|2168.4|2168.1|2167.8|2167.5|54
1639500230000|2021-12-14 16:43:50|2168.5|2168.2|2167.6|2167.3|2168.9|2168.6|2167.6|2167.3|89
1639500240000|2021-12-14 16:44:00|2167.3|2167|2167.1|2166.8|2167.9|2167.6|2167|2166.7|296
1639500250000|2021-12-14 16:44:10|2167|2166.7|2167.2|2166.9|2167.4|2167.1|2166.6|2166.3|145
1639500260000|2021-12-14 16:44:20|2167.3|2167|2167.5|2167.2|2167.8|2167.5|2167.3|2167|61
1639500270000|2021-12-14 16:44:30|2167.4|2167.1|2166.9|2166.6|2167.4|2167.1|2166.7|2166.4|38
1639500280000|2021-12-14 16:44:40|2166.8|2166.5|2166.5|2166.2|2167.1|2166.8|2166.5|2166.2|65
1639500290000|2021-12-14 16:44:50|2166.4|2166.1|2166.3|2166|2166.6|2166.3|2165.8|2165.5|102
1639500300000|2021-12-14 16:45:00|2166.2|2165.9|2166.4|2166.1|2166.9|2166.6|2165.8|2165.5|65
1639500310000|2021-12-14 16:45:10|2166.5|2166.2|2166.7|2166.4|2166.9|2166.6|2166.1|2165.8|35
1639500320000|2021-12-14 16:45:20|2166.6|2166.3|2166.9|2166.6|2167|2166.7|2166.4|2166.1|24
1639500330000|2021-12-14 16:45:30|2167.1|2166.8|2166.3|2166|2167.1|2166.8|2166.2|2165.9|53
1639500340000|2021-12-14 16:45:40|2166.8|2166.5|2168.2|2167.9|2168.2|2167.9|2166.1|2165.8|439
1639500350000|2021-12-14 16:45:50|2168.3|2168|2168.2|2167.9|2168.7|2168.4|2168.1|2167.8|77
1639500360000|2021-12-14 16:46:00|2168.1|2167.8|2168.3|2168|2168.5|2168.2|2168|2167.7|56
1639500370000|2021-12-14 16:46:10|2168.2|2167.9|2168|2167.7|2168.4|2168.1|2167.7|2167.4|60
1639500380000|2021-12-14 16:46:20|2168.1|2167.8|2167.6|2167.3|2168.4|2168.1|2167.4|2167.1|57
1639500390000|2021-12-14 16:46:30|2167.5|2167.2|2167.6|2167.3|2167.8|2167.5|2167.2|2166.9|51
1639500400000|2021-12-14 16:46:40|2167.5|2167.2|2168.2|2167.9|2168.2|2167.9|2167.2|2166.9|162
1639500410000|2021-12-14 16:46:50|2168|2167.7|2168|2167.7|2168.3|2168|2167.9|2167.6|26
1639500420000|2021-12-14 16:47:00|2168.1|2167.8|2167.7|2167.4|2168.2|2167.9|2167.2|2166.9|73
1639500430000|2021-12-14 16:47:10|2167.8|2167.5|2166.9|2166.6|2167.8|2167.5|2166.9|2166.6|37
1639500440000|2021-12-14 16:47:20|2167.1|2166.8|2166.9|2166.6|2167.2|2166.9|2166.8|2166.5|17
1639500450000|2021-12-14 16:47:30|2167|2166.7|2167|2166.7|2167.3|2167|2166.9|2166.6|46
1639500460000|2021-12-14 16:47:40|2167.1|2166.8|2167.1|2166.8|2167.3|2167|2166.8|2166.5|48
1639500470000|2021-12-14 16:47:50|2167|2166.7|2167.1|2166.8|2167.2|2166.9|2166.8|2166.5|53
1639500480000|2021-12-14 16:48:00|2167.2|2166.9|2167.6|2167.3|2167.6|2167.3|2166.8|2166.5|96
1639500490000|2021-12-14 16:48:10|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.4|2167.1|42
1639500500000|2021-12-14 16:48:20|2167.7|2167.4|2167|2166.7|2167.7|2167.4|2167|2166.7|74
1639500510000|2021-12-14 16:48:30|2166.9|2166.6|2167.2|2166.9|2167.3|2167|2166.8|2166.5|26
1639500520000|2021-12-14 16:48:40|2167.1|2166.8|2168.3|2168|2168.4|2168.1|2167.1|2166.8|76
1639500530000|2021-12-14 16:48:50|2168.2|2167.9|2168.9|2168.6|2169|2168.7|2168.2|2167.9|89
1639500540000|2021-12-14 16:49:00|2168.8|2168.5|2168.9|2168.6|2169.1|2168.8|2168.7|2168.4|72
1639500550000|2021-12-14 16:49:10|2169|2168.7|2169.3|2169|2169.3|2169|2168.8|2168.5|72
1639500560000|2021-12-14 16:49:20|2169.5|2169.2|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|78
1639500570000|2021-12-14 16:49:30|2169.6|2169.3|2168.4|2168.1|2169.6|2169.3|2168.3|2168|32
1639500580000|2021-12-14 16:49:40|2168.3|2168|2168|2167.7|2168.3|2168|2167.6|2167.3|51
1639500590000|2021-12-14 16:49:50|2167.9|2167.6|2168.1|2167.8|2168.5|2168.2|2167.4|2167.1|31
1639500600000|2021-12-14 16:50:00|2168.3|2168|2168.1|2167.8|2168.9|2168.6|2168.1|2167.8|69
1639500610000|2021-12-14 16:50:10|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2167.5|2167.2|77
1639500620000|2021-12-14 16:50:20|2168|2167.7|2168.2|2167.9|2168.5|2168.2|2168|2167.7|84
1639500630000|2021-12-14 16:50:30|2168.4|2168.1|2168.1|2167.8|2168.4|2168.1|2167.7|2167.4|191
1639500640000|2021-12-14 16:50:40|2168.2|2167.9|2169.1|2168.8|2169.3|2169|2167.4|2167.1|328
1639500650000|2021-12-14 16:50:50|2169.2|2168.9|2170.2|2169.9|2170.4|2170.1|2169.2|2168.9|46
1639500660000|2021-12-14 16:51:00|2170.1|2169.8|2169.5|2169.2|2170.6|2170.3|2169.4|2169.1|59
1639500670000|2021-12-14 16:51:10|2169.4|2169.1|2170|2169.7|2170.3|2170|2169.3|2169|79
1639500680000|2021-12-14 16:51:20|2170.2|2169.9|2169.7|2169.4|2170.2|2169.9|2169.6|2169.3|179
1639500690000|2021-12-14 16:51:30|2169.6|2169.3|2169.7|2169.4|2169.8|2169.5|2169.4|2169.1|86
1639500700000|2021-12-14 16:51:40|2169.6|2169.3|2169.3|2169|2169.7|2169.4|2169.3|2169|20
1639500710000|2021-12-14 16:51:50|2169.4|2169.1|2168.8|2168.5|2169.4|2169.1|2168.7|2168.4|244
1639500720000|2021-12-14 16:52:00|2168.7|2168.4|2168.3|2168|2169|2168.7|2168.3|2168|139
1639500730000|2021-12-14 16:52:10|2168.4|2168.1|2168.1|2167.8|2168.7|2168.4|2167.9|2167.6|55
1639500740000|2021-12-14 16:52:20|2168.2|2167.9|2167.8|2167.5|2168.4|2168.1|2167.8|2167.5|26
1639500750000|2021-12-14 16:52:30|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.5|2167.2|222
1639500760000|2021-12-14 16:52:40|2167.6|2167.3|2167.9|2167.6|2167.9|2167.6|2167.4|2167.1|29
1639500770000|2021-12-14 16:52:50|2167.7|2167.4|2167.2|2166.9|2167.8|2167.5|2167.2|2166.9|18
1639500780000|2021-12-14 16:53:00|2167.1|2166.8|2167.6|2167.3|2167.8|2167.5|2167.1|2166.8|48
1639500790000|2021-12-14 16:53:10|2167.4|2167.1|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|22
1639500800000|2021-12-14 16:53:20|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.3|2167|18
1639500810000|2021-12-14 16:53:30|2167.2|2166.9|2167|2166.7|2167.5|2167.2|2167|2166.7|49
1639500820000|2021-12-14 16:53:40|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|82
1639500830000|2021-12-14 16:53:50|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.6|2166.3|33
1639500840000|2021-12-14 16:54:00|2166.8|2166.5|2166.9|2166.6|2167.3|2167|2166.8|2166.5|55
1639500850000|2021-12-14 16:54:10|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.4|2166.1|65
1639500860000|2021-12-14 16:54:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|104
1639500870000|2021-12-14 16:54:30|2166.7|2166.4|2167.3|2167|2167.4|2167.1|2166.7|2166.4|34
1639500880000|2021-12-14 16:54:40|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2166.8|2166.5|86
1639500890000|2021-12-14 16:54:50|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167|2166.7|186
1639500900000|2021-12-14 16:55:00|2167.3|2167|2167.2|2166.9|2167.3|2167|2167|2166.7|30
1639500910000|2021-12-14 16:55:10|2167.3|2167|2168.9|2168.6|2168.9|2168.6|2167.2|2166.9|41
1639500920000|2021-12-14 16:55:20|2169|2168.7|2168.5|2168.2|2169.2|2168.9|2168.5|2168.2|70
1639500930000|2021-12-14 16:55:30|2168.4|2168.1|2168.2|2167.9|2168.6|2168.3|2168|2167.7|32
1639500940000|2021-12-14 16:55:40|2168.3|2168|2168|2167.7|2168.4|2168.1|2167.8|2167.5|23
1639500950000|2021-12-14 16:55:50|2168.1|2167.8|2167.8|2167.5|2168.3|2168|2167.8|2167.5|46
1639500960000|2021-12-14 16:56:00|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.6|2167.3|38
1639500970000|2021-12-14 16:56:10|2167.6|2167.3|2166.3|2166|2167.6|2167.3|2166.1|2165.8|84
1639500980000|2021-12-14 16:56:20|2166.2|2165.9|2166.3|2166|2166.7|2166.4|2166.2|2165.9|23
1639500990000|2021-12-14 16:56:30|2166.4|2166.1|2166.8|2166.5|2166.9|2166.6|2166.3|2166|31
1639501000000|2021-12-14 16:56:40|2166.5|2166.2|2166.7|2166.4|2166.8|2166.5|2166.5|2166.2|12
1639501010000|2021-12-14 16:56:50|2166.8|2166.5|2165.8|2165.5|2166.8|2166.5|2165.8|2165.5|100
1639501020000|2021-12-14 16:57:00|2165.9|2165.6|2166.1|2165.8|2166.4|2166.1|2165.8|2165.5|53
1639501030000|2021-12-14 16:57:10|2166.2|2165.9|2164.4|2164.1|2166.2|2165.9|2164.4|2164.1|346
1639501040000|2021-12-14 16:57:20|2164.3|2164|2163.5|2163.2|2164.3|2164|2163.5|2163.2|298
1639501050000|2021-12-14 16:57:30|2163.6|2163.3|2163.9|2163.6|2164.3|2164|2163.3|2163|158
1639501060000|2021-12-14 16:57:40|2164.1|2163.8|2164.5|2164.2|2164.8|2164.5|2163.9|2163.6|40
1639501070000|2021-12-14 16:57:50|2164.7|2164.4|2164.9|2164.6|2165.3|2165|2164.4|2164.1|48
1639501080000|2021-12-14 16:58:00|2164.8|2164.5|2165|2164.7|2165.3|2165|2164.8|2164.5|54
1639501090000|2021-12-14 16:58:10|2165.1|2164.8|2165.6|2165.3|2165.7|2165.4|2165|2164.7|91
1639501100000|2021-12-14 16:58:20|2165.5|2165.2|2165.6|2165.3|2165.8|2165.5|2165.5|2165.2|62
1639501110000|2021-12-14 16:58:30|2165.5|2165.2|2165.3|2165|2165.6|2165.3|2165.1|2164.8|85
1639501120000|2021-12-14 16:58:40|2165.2|2164.9|2165.1|2164.8|2165.3|2165|2164.9|2164.6|34
1639501130000|2021-12-14 16:58:50|2165.2|2164.9|2164.6|2164.3|2165.2|2164.9|2164.6|2164.3|45
1639501140000|2021-12-14 16:59:00|2164.5|2164.2|2164|2163.7|2164.5|2164.2|2164|2163.7|45
1639501150000|2021-12-14 16:59:10|2163.8|2163.5|2164.2|2163.9|2164.4|2164.1|2163.6|2163.3|63
1639501160000|2021-12-14 16:59:20|2164.3|2164|2164.1|2163.8|2164.4|2164.1|2163.8|2163.5|90
1639501170000|2021-12-14 16:59:30|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|51
1639501180000|2021-12-14 16:59:40|2164.3|2164|2163.9|2163.6|2164.3|2164|2163.9|2163.6|46
1639501190000|2021-12-14 16:59:50|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2163.5|2163.2|35
1639501200000|2021-12-14 17:00:00|2163.8|2163.5|2163.6|2163.3|2164.1|2163.8|2163.5|2163.2|95
1639501210000|2021-12-14 17:00:10|2163.5|2163.2|2164.3|2164|2164.4|2164.1|2163.5|2163.2|89
1639501220000|2021-12-14 17:00:20|2164.2|2163.9|2164.1|2163.8|2164.5|2164.2|2163.9|2163.6|224
1639501230000|2021-12-14 17:00:30|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|49
1639501240000|2021-12-14 17:00:40|2164.1|2163.8|2164.1|2163.8|2164.4|2164.1|2163.8|2163.5|33
1639501250000|2021-12-14 17:00:50|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|21
1639501260000|2021-12-14 17:01:00|2163.8|2163.5|2163.1|2162.8|2164.3|2164|2163.1|2162.8|109
1639501270000|2021-12-14 17:01:10|2162.9|2162.6|2162.7|2162.4|2163.1|2162.8|2162.6|2162.3|76
1639501280000|2021-12-14 17:01:20|2162.6|2162.3|2163|2162.7|2163|2162.7|2162.6|2162.3|54
1639501290000|2021-12-14 17:01:30|2162.9|2162.6|2163|2162.7|2163.2|2162.9|2162.9|2162.6|48
1639501300000|2021-12-14 17:01:40|2162.9|2162.6|2162.3|2162|2162.9|2162.6|2162.1|2161.8|75
1639501310000|2021-12-14 17:01:50|2162.4|2162.1|2163|2162.7|2163.1|2162.8|2162.3|2162|38
1639501320000|2021-12-14 17:02:00|2162.9|2162.6|2163|2162.7|2163.6|2163.3|2162.9|2162.6|79
1639501330000|2021-12-14 17:02:10|2162.9|2162.6|2163|2162.7|2163.2|2162.9|2162.8|2162.5|63
1639501340000|2021-12-14 17:02:20|2163.1|2162.8|2163.2|2162.9|2163.5|2163.2|2163|2162.7|39
1639501350000|2021-12-14 17:02:30|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2162.8|2162.5|30
1639501360000|2021-12-14 17:02:40|2163|2162.7|2162.2|2161.9|2163|2162.7|2162.2|2161.9|59
1639501370000|2021-12-14 17:02:50|2162.1|2161.8|2161.8|2161.5|2162.2|2161.9|2161.7|2161.4|100
1639501380000|2021-12-14 17:03:00|2162.1|2161.8|2161.7|2161.4|2162.2|2161.9|2161.5|2161.2|84
1639501390000|2021-12-14 17:03:10|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2161.1|2160.8|94
1639501400000|2021-12-14 17:03:20|2161.4|2161.1|2161.2|2160.9|2161.6|2161.3|2161|2160.7|91
1639501410000|2021-12-14 17:03:30|2161.1|2160.8|2161.1|2160.8|2161.4|2161.1|2161|2160.7|74
1639501420000|2021-12-14 17:03:40|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2161|2160.7|74
1639501430000|2021-12-14 17:03:50|2161.8|2161.5|2161|2160.7|2161.9|2161.6|2161|2160.7|57
1639501440000|2021-12-14 17:04:00|2160.9|2160.6|2161.6|2161.3|2161.6|2161.3|2160.9|2160.6|77
1639501450000|2021-12-14 17:04:10|2161.5|2161.2|2161.3|2161|2161.6|2161.3|2161.1|2160.8|76
1639501460000|2021-12-14 17:04:20|2161.2|2160.9|2161|2160.7|2161.3|2161|2160.9|2160.6|62
1639501470000|2021-12-14 17:04:30|2161.1|2160.8|2160.7|2160.4|2161.2|2160.9|2160.3|2160|138
1639501480000|2021-12-14 17:04:40|2160.6|2160.3|2160.3|2160|2160.7|2160.4|2160.3|2160|86
1639501490000|2021-12-14 17:04:50|2160.4|2160.1|2160.9|2160.6|2161|2160.7|2160.2|2159.9|58
1639501500000|2021-12-14 17:05:00|2161|2160.7|2161.2|2160.9|2161.3|2161|2160.3|2160|252
1639501510000|2021-12-14 17:05:10|2161.3|2161|2161.8|2161.5|2162.1|2161.8|2161.2|2160.9|81
1639501520000|2021-12-14 17:05:20|2161.7|2161.4|2160.6|2160.3|2161.7|2161.4|2160.3|2160|167
1639501530000|2021-12-14 17:05:30|2160.7|2160.4|2161.3|2161|2161.4|2161.1|2160.7|2160.4|98
1639501540000|2021-12-14 17:05:40|2161.7|2161.4|2162.8|2162.5|2163|2162.7|2161.7|2161.4|229
1639501550000|2021-12-14 17:05:50|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2162.6|2162.3|74
1639501560000|2021-12-14 17:06:00|2163.1|2162.8|2162.3|2162|2163.2|2162.9|2162.3|2162|208
1639501570000|2021-12-14 17:06:10|2162.4|2162.1|2163.1|2162.8|2163.2|2162.9|2162.4|2162.1|69
1639501580000|2021-12-14 17:06:20|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.2|2161.9|65
1639501590000|2021-12-14 17:06:30|2162.5|2162.2|2162.4|2162.1|2162.6|2162.3|2162.2|2161.9|62
1639501600000|2021-12-14 17:06:40|2162.5|2162.2|2162.9|2162.6|2163.2|2162.9|2162.1|2161.8|90
1639501610000|2021-12-14 17:06:50|2163|2162.7|2163.7|2163.4|2163.7|2163.4|2162.9|2162.6|70
1639501620000|2021-12-14 17:07:00|2163.9|2163.6|2165|2164.7|2165|2164.7|2163.8|2163.5|178
1639501630000|2021-12-14 17:07:10|2165.1|2164.8|2164.5|2164.2|2165.3|2165|2164.5|2164.2|93
1639501640000|2021-12-14 17:07:20|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164|2163.7|217
1639501650000|2021-12-14 17:07:30|2164.5|2164.2|2164.5|2164.2|2164.7|2164.4|2164.3|2164|46
1639501660000|2021-12-14 17:07:40|2164.3|2164|2164.8|2164.5|2164.8|2164.5|2164|2163.7|46
1639501670000|2021-12-14 17:07:50|2164.7|2164.4|2164.2|2163.9|2164.9|2164.6|2163.9|2163.6|83
1639501680000|2021-12-14 17:08:00|2164.3|2164|2163.8|2163.5|2164.3|2164|2163.6|2163.3|40
1639501690000|2021-12-14 17:08:10|2163.7|2163.4|2163.3|2163|2163.8|2163.5|2163.1|2162.8|430
1639501700000|2021-12-14 17:08:20|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.2|2162.9|73
1639501710000|2021-12-14 17:08:30|2163.4|2163.1|2164.1|2163.8|2164.1|2163.8|2163.3|2163|110
1639501720000|2021-12-14 17:08:40|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.4|2163.1|55
1639501730000|2021-12-14 17:08:50|2163.4|2163.1|2163.6|2163.3|2163.8|2163.5|2163.3|2163|83
1639501740000|2021-12-14 17:09:00|2163.5|2163.2|2163.9|2163.6|2163.9|2163.6|2163.3|2163|465
1639501750000|2021-12-14 17:09:10|2163.8|2163.5|2163.8|2163.5|2164.1|2163.8|2163.7|2163.4|36
1639501760000|2021-12-14 17:09:20|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.4|2163.1|47
1639501770000|2021-12-14 17:09:30|2163.7|2163.4|2164|2163.7|2164.1|2163.8|2163.5|2163.2|36
1639501780000|2021-12-14 17:09:40|2164.1|2163.8|2164.3|2164|2164.5|2164.2|2164.1|2163.8|456
1639501790000|2021-12-14 17:09:50|2164.4|2164.1|2163.9|2163.6|2164.7|2164.4|2163.9|2163.6|71
1639501800000|2021-12-14 17:10:00|2163.8|2163.5|2163.8|2163.5|2164|2163.7|2163.7|2163.4|57
1639501810000|2021-12-14 17:10:10|2164|2163.7|2164.4|2164.1|2164.5|2164.2|2164|2163.7|56
1639501820000|2021-12-14 17:10:20|2164.3|2164|2164.4|2164.1|2164.6|2164.3|2164.1|2163.8|43
1639501830000|2021-12-14 17:10:30|2164.3|2164|2164.1|2163.8|2164.5|2164.2|2164|2163.7|28
1639501840000|2021-12-14 17:10:40|2164.3|2164|2164.1|2163.8|2164.3|2164|2163.9|2163.6|695
1639501850000|2021-12-14 17:10:50|2164|2163.7|2164.2|2163.9|2164.3|2164|2163.8|2163.5|86
1639501860000|2021-12-14 17:11:00|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2163.8|2163.5|39
1639501870000|2021-12-14 17:11:10|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.4|2163.1|54
1639501880000|2021-12-14 17:11:20|2163.7|2163.4|2163.4|2163.1|2163.8|2163.5|2163.3|2163|20
1639501890000|2021-12-14 17:11:30|2163.3|2163|2163.6|2163.3|2163.7|2163.4|2163|2162.7|46
1639501900000|2021-12-14 17:11:40|2163.7|2163.4|2163.9|2163.6|2164.1|2163.8|2163.6|2163.3|42
1639501910000|2021-12-14 17:11:50|2163.8|2163.5|2163.6|2163.3|2163.9|2163.6|2163.5|2163.2|39
1639501920000|2021-12-14 17:12:00|2163.4|2163.1|2163.8|2163.5|2163.8|2163.5|2163.2|2162.9|72
1639501930000|2021-12-14 17:12:10|2163.7|2163.4|2163.5|2163.2|2164.1|2163.8|2163.5|2163.2|48
1639501940000|2021-12-14 17:12:20|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.1|2162.8|32
1639501950000|2021-12-14 17:12:30|2163.3|2163|2163.3|2163|2163.5|2163.2|2163.2|2162.9|23
1639501960000|2021-12-14 17:12:40|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.9|2162.6|45
1639501970000|2021-12-14 17:12:50|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162.8|2162.5|15
1639501980000|2021-12-14 17:13:00|2162.8|2162.5|2162.5|2162.2|2163|2162.7|2162.3|2162|144
1639501990000|2021-12-14 17:13:10|2162.4|2162.1|2162.3|2162|2162.6|2162.3|2162.3|2162|69
1639502000000|2021-12-14 17:13:20|2162.2|2161.9|2161.8|2161.5|2162.2|2161.9|2161.7|2161.4|70
1639502010000|2021-12-14 17:13:30|2161.7|2161.4|2161.9|2161.6|2162.2|2161.9|2161.7|2161.4|91
1639502020000|2021-12-14 17:13:40|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.7|2161.4|14
1639502030000|2021-12-14 17:13:50|2161.9|2161.6|2161.8|2161.5|2162|2161.7|2161.3|2161|154
1639502040000|2021-12-14 17:14:00|2161.9|2161.6|2161.8|2161.5|2162.2|2161.9|2161.6|2161.3|41
1639502050000|2021-12-14 17:14:10|2161.9|2161.6|2162|2161.7|2162.2|2161.9|2161.8|2161.5|39
1639502060000|2021-12-14 17:14:20|2161.9|2161.6|2162.5|2162.2|2162.8|2162.5|2161.9|2161.6|46
1639502070000|2021-12-14 17:14:30|2162.4|2162.1|2162.8|2162.5|2163.2|2162.9|2162.4|2162.1|63
1639502080000|2021-12-14 17:14:40|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|18
1639502090000|2021-12-14 17:14:50|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.7|2162.4|39
1639502100000|2021-12-14 17:15:00|2162.4|2162.1|2162|2161.7|2162.5|2162.2|2161.9|2161.6|49
1639502110000|2021-12-14 17:15:10|2162.1|2161.8|2162.8|2162.5|2162.8|2162.5|2161.9|2161.6|78
1639502120000|2021-12-14 17:15:20|2162.9|2162.6|2162.5|2162.2|2162.9|2162.6|2162.5|2162.2|343
1639502130000|2021-12-14 17:15:30|2162.3|2162|2162.1|2161.8|2162.4|2162.1|2161.9|2161.6|72
1639502140000|2021-12-14 17:15:40|2162|2161.7|2161.4|2161.1|2162|2161.7|2161.1|2160.8|134
1639502150000|2021-12-14 17:15:50|2161.3|2161|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|103
1639502160000|2021-12-14 17:16:00|2161|2160.7|2161.9|2161.6|2162|2161.7|2160.9|2160.6|68
1639502170000|2021-12-14 17:16:10|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|55
1639502180000|2021-12-14 17:16:20|2161.7|2161.4|2161.3|2161|2161.8|2161.5|2161.2|2160.9|90
1639502190000|2021-12-14 17:16:30|2161.2|2160.9|2161.3|2161|2161.3|2161|2161|2160.7|131
1639502200000|2021-12-14 17:16:40|2161.4|2161.1|2161.4|2161.1|2161.8|2161.5|2161.3|2161|57
1639502210000|2021-12-14 17:16:50|2161.3|2161|2161.4|2161.1|2161.5|2161.2|2161.1|2160.8|80
1639502220000|2021-12-14 17:17:00|2161.5|2161.2|2161.5|2161.2|2161.8|2161.5|2161.4|2161.1|142
1639502230000|2021-12-14 17:17:10|2161.4|2161.1|2160.9|2160.6|2161.6|2161.3|2160.8|2160.5|46
1639502240000|2021-12-14 17:17:20|2161|2160.7|2161.7|2161.4|2161.9|2161.6|2160.9|2160.6|44
1639502250000|2021-12-14 17:17:30|2161.6|2161.3|2161.1|2160.8|2161.6|2161.3|2161.1|2160.8|21
1639502260000|2021-12-14 17:17:40|2161|2160.7|2160.8|2160.5|2161.2|2160.9|2160.7|2160.4|27
1639502270000|2021-12-14 17:17:50|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.6|2160.3|28
1639502280000|2021-12-14 17:18:00|2160.7|2160.4|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|25
1639502290000|2021-12-14 17:18:10|2160.5|2160.2|2160.3|2160|2160.6|2160.3|2160.3|2160|31
1639502300000|2021-12-14 17:18:20|2160.4|2160.1|2160.6|2160.3|2160.8|2160.5|2160.2|2159.9|38
1639502310000|2021-12-14 17:18:30|2160.7|2160.4|2161.1|2160.8|2161.2|2160.9|2160.6|2160.3|56
1639502320000|2021-12-14 17:18:40|2161|2160.7|2160.3|2160|2161.3|2161|2160.2|2159.9|51
1639502330000|2021-12-14 17:18:50|2160.4|2160.1|2161.5|2161.2|2161.5|2161.2|2160.3|2160|193
1639502340000|2021-12-14 17:19:00|2161.6|2161.3|2160.9|2160.6|2161.6|2161.3|2160.8|2160.5|64
1639502350000|2021-12-14 17:19:10|2161|2160.7|2161.4|2161.1|2161.5|2161.2|2160.8|2160.5|84
1639502360000|2021-12-14 17:19:20|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2161.3|2161|34
1639502370000|2021-12-14 17:19:30|2161.4|2161.1|2161.7|2161.4|2162.2|2161.9|2161.3|2161|270
1639502380000|2021-12-14 17:19:40|2161.6|2161.3|2161.4|2161.1|2161.7|2161.4|2161|2160.7|55
1639502390000|2021-12-14 17:19:50|2161.3|2161|2161.1|2160.8|2161.3|2161|2161|2160.7|46
1639502400000|2021-12-14 17:20:00|2161.2|2160.9|2160.8|2160.5|2161.3|2161|2160.7|2160.4|54
1639502410000|2021-12-14 17:20:10|2160.7|2160.4|2160.9|2160.6|2161.3|2161|2160.6|2160.3|54
1639502420000|2021-12-14 17:20:20|2160.7|2160.4|2160.7|2160.4|2160.8|2160.5|2160.5|2160.2|60
1639502430000|2021-12-14 17:20:30|2160.6|2160.3|2160.7|2160.4|2160.9|2160.6|2160.5|2160.2|72
1639502440000|2021-12-14 17:20:40|2160.5|2160.2|2161|2160.7|2161.2|2160.9|2160.5|2160.2|31
1639502450000|2021-12-14 17:20:50|2160.9|2160.6|2161.4|2161.1|2161.6|2161.3|2160.8|2160.5|60
1639502460000|2021-12-14 17:21:00|2161.5|2161.2|2162.1|2161.8|2162.2|2161.9|2161.4|2161.1|112
1639502470000|2021-12-14 17:21:10|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.7|2161.4|33
1639502480000|2021-12-14 17:21:20|2162.1|2161.8|2162.4|2162.1|2162.4|2162.1|2162.1|2161.8|66
1639502490000|2021-12-14 17:21:30|2162.3|2162|2162.4|2162.1|2162.6|2162.3|2162.3|2162|43
1639502500000|2021-12-14 17:21:40|2162.2|2161.9|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|23
1639502510000|2021-12-14 17:21:50|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.3|2162|72
1639502520000|2021-12-14 17:22:00|2162.7|2162.4|2163.4|2163.1|2163.7|2163.4|2162.7|2162.4|94
1639502530000|2021-12-14 17:22:10|2163.5|2163.2|2163.8|2163.5|2163.9|2163.6|2163.4|2163.1|43
1639502540000|2021-12-14 17:22:20|2163.9|2163.6|2164|2163.7|2164.1|2163.8|2163.7|2163.4|43
1639502550000|2021-12-14 17:22:30|2164.1|2163.8|2164.5|2164.2|2164.5|2164.2|2164|2163.7|65
1639502560000|2021-12-14 17:22:40|2164.4|2164.1|2164.6|2164.3|2164.7|2164.4|2164.3|2164|67
1639502570000|2021-12-14 17:22:50|2164.7|2164.4|2163.8|2163.5|2164.8|2164.5|2163.8|2163.5|90
1639502580000|2021-12-14 17:23:00|2163.9|2163.6|2164.2|2163.9|2164.2|2163.9|2163.7|2163.4|47
1639502590000|2021-12-14 17:23:10|2164.1|2163.8|2164.4|2164.1|2164.5|2164.2|2164.1|2163.8|51
1639502600000|2021-12-14 17:23:20|2164.5|2164.2|2164|2163.7|2164.6|2164.3|2163.9|2163.6|578
1639502610000|2021-12-14 17:23:30|2163.9|2163.6|2163.6|2163.3|2164.2|2163.9|2163.6|2163.3|48
1639502620000|2021-12-14 17:23:40|2163.4|2163.1|2162.7|2162.4|2163.4|2163.1|2162.6|2162.3|143
1639502630000|2021-12-14 17:23:50|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.5|2162.2|62
1639502640000|2021-12-14 17:24:00|2162.5|2162.2|2162.6|2162.3|2162.8|2162.5|2162.4|2162.1|63
1639502650000|2021-12-14 17:24:10|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2162.1|2161.8|174
1639502660000|2021-12-14 17:24:20|2162|2161.7|2161.4|2161.1|2162.1|2161.8|2161.4|2161.1|53
1639502670000|2021-12-14 17:24:30|2161.5|2161.2|2161|2160.7|2161.7|2161.4|2161|2160.7|70
1639502680000|2021-12-14 17:24:40|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2161.1|2160.8|50
1639502690000|2021-12-14 17:24:50|2161.3|2161|2161.8|2161.5|2162|2161.7|2161.3|2161|53
1639502700000|2021-12-14 17:25:00|2161.7|2161.4|2161.5|2161.2|2161.9|2161.6|2161.4|2161.1|35
1639502710000|2021-12-14 17:25:10|2161.4|2161.1|2160.7|2160.4|2161.5|2161.2|2160.6|2160.3|47
1639502720000|2021-12-14 17:25:20|2160.6|2160.3|2160.7|2160.4|2161|2160.7|2160.6|2160.3|42
1639502730000|2021-12-14 17:25:30|2160.6|2160.3|2161.1|2160.8|2161.1|2160.8|2160.4|2160.1|55
1639502740000|2021-12-14 17:25:40|2161|2160.7|2161.7|2161.4|2162.1|2161.8|2161|2160.7|49
1639502750000|2021-12-14 17:25:50|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.2|2160.9|21
1639502760000|2021-12-14 17:26:00|2161.2|2160.9|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|21
1639502770000|2021-12-14 17:26:10|2161.3|2161|2161.7|2161.4|2161.7|2161.4|2161|2160.7|51
1639502780000|2021-12-14 17:26:20|2161.8|2161.5|2162.8|2162.5|2162.8|2162.5|2161.5|2161.2|45
1639502790000|2021-12-14 17:26:30|2163|2162.7|2162.6|2162.3|2163|2162.7|2162.6|2162.3|73
1639502800000|2021-12-14 17:26:40|2162.7|2162.4|2162.4|2162.1|2162.9|2162.6|2162.3|2162|41
1639502810000|2021-12-14 17:26:50|2162.3|2162|2162.1|2161.8|2162.4|2162.1|2162|2161.7|12
1639502820000|2021-12-14 17:27:00|2162.2|2161.9|2162.3|2162|2162.5|2162.2|2162.2|2161.9|18
1639502830000|2021-12-14 17:27:10|2162.4|2162.1|2162.7|2162.4|2162.9|2162.6|2162.3|2162|7
1639502840000|2021-12-14 17:27:20|2162.8|2162.5|2162.1|2161.8|2162.8|2162.5|2162.1|2161.8|26
1639502850000|2021-12-14 17:27:30|2162.2|2161.9|2162.4|2162.1|2162.9|2162.6|2162.1|2161.8|28
1639502860000|2021-12-14 17:27:40|2162.5|2162.2|2162.6|2162.3|2162.8|2162.5|2162.5|2162.2|17
1639502870000|2021-12-14 17:27:50|2162.7|2162.4|2162.9|2162.6|2163.2|2162.9|2162.6|2162.3|25
1639502880000|2021-12-14 17:28:00|2162.8|2162.5|2163.3|2163|2163.3|2163|2162.8|2162.5|19
1639502890000|2021-12-14 17:28:10|2163.4|2163.1|2163.7|2163.4|2163.7|2163.4|2163.2|2162.9|59
1639502900000|2021-12-14 17:28:20|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|55
1639502910000|2021-12-14 17:28:30|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.9|2163.6|33
1639502920000|2021-12-14 17:28:40|2164.5|2164.2|2164.9|2164.6|2165|2164.7|2164.5|2164.2|51
1639502930000|2021-12-14 17:28:50|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.6|2164.3|47
1639502940000|2021-12-14 17:29:00|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.8|2164.5|55
1639502950000|2021-12-14 17:29:10|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.8|2164.5|24
1639502960000|2021-12-14 17:29:20|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.6|2164.3|20
1639502970000|2021-12-14 17:29:30|2165|2164.7|2164.8|2164.5|2165.1|2164.8|2164.7|2164.4|19
1639502980000|2021-12-14 17:29:40|2164.7|2164.4|2164.8|2164.5|2164.9|2164.6|2164.5|2164.2|51
1639502990000|2021-12-14 17:29:50|2164.9|2164.6|2164.9|2164.6|2165.1|2164.8|2164.7|2164.4|18
1639503000000|2021-12-14 17:30:00|2164.6|2164.3|2163.8|2163.5|2164.6|2164.3|2163.4|2163.1|83
1639503010000|2021-12-14 17:30:10|2164|2163.7|2164.6|2164.3|2164.7|2164.4|2163.8|2163.5|493
1639503020000|2021-12-14 17:30:20|2164.5|2164.2|2165.2|2164.9|2165.2|2164.9|2164.4|2164.1|69
1639503030000|2021-12-14 17:30:30|2165|2164.7|2165.3|2165|2165.3|2165|2165|2164.7|48
1639503040000|2021-12-14 17:30:40|2165.2|2164.9|2164.5|2164.2|2165.2|2164.9|2164.5|2164.2|234
1639503050000|2021-12-14 17:30:50|2164.1|2163.8|2164.4|2164.1|2164.7|2164.4|2164.1|2163.8|96
1639503060000|2021-12-14 17:31:00|2164.2|2163.9|2163.7|2163.4|2164.3|2164|2163.7|2163.4|234
1639503070000|2021-12-14 17:31:10|2163.6|2163.3|2163|2162.7|2163.6|2163.3|2163|2162.7|43
1639503080000|2021-12-14 17:31:20|2162.9|2162.6|2162.5|2162.2|2162.9|2162.6|2162.2|2161.9|515
1639503090000|2021-12-14 17:31:30|2162.4|2162.1|2162.3|2162|2162.5|2162.2|2161.8|2161.5|78
1639503100000|2021-12-14 17:31:40|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|45
1639503110000|2021-12-14 17:31:50|2162.5|2162.2|2162.1|2161.8|2162.7|2162.4|2162.1|2161.8|150
1639503120000|2021-12-14 17:32:00|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2161.8|2161.5|21
1639503130000|2021-12-14 17:32:10|2162.3|2162|2162|2161.7|2162.4|2162.1|2162|2161.7|20
1639503140000|2021-12-14 17:32:20|2162.1|2161.8|2161.6|2161.3|2162.1|2161.8|2161.5|2161.2|53
1639503150000|2021-12-14 17:32:30|2161.7|2161.4|2161.9|2161.6|2162|2161.7|2161.6|2161.3|13
1639503160000|2021-12-14 17:32:40|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|5
1639503170000|2021-12-14 17:32:50|2161.6|2161.3|2161.7|2161.4|2162.1|2161.8|2161.6|2161.3|24
1639503180000|2021-12-14 17:33:00|2161.8|2161.5|2162|2161.7|2162.1|2161.8|2161.8|2161.5|31
1639503190000|2021-12-14 17:33:10|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.7|2161.4|14
1639503200000|2021-12-14 17:33:20|2161.8|2161.5|2161.9|2161.6|2162.1|2161.8|2161.8|2161.5|11
1639503210000|2021-12-14 17:33:30|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.7|2161.4|14
1639503220000|2021-12-14 17:33:40|2161.7|2161.4|2161.9|2161.6|2162|2161.7|2161.6|2161.3|21
1639503230000|2021-12-14 17:33:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|29
1639503240000|2021-12-14 17:34:00|2161.7|2161.4|2162.2|2161.9|2162.2|2161.9|2161.6|2161.3|24
1639503250000|2021-12-14 17:34:10|2162.1|2161.8|2163|2162.7|2163|2162.7|2162.1|2161.8|36
1639503260000|2021-12-14 17:34:20|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|18
1639503270000|2021-12-14 17:34:30|2163.2|2162.9|2162.8|2162.5|2163.5|2163.2|2162.8|2162.5|76
1639503280000|2021-12-14 17:34:40|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|479
1639503290000|2021-12-14 17:34:50|2162.8|2162.5|2163|2162.7|2163.2|2162.9|2162.7|2162.4|16
1639503300000|2021-12-14 17:35:00|2163.1|2162.8|2163|2162.7|2163.4|2163.1|2162.9|2162.6|27
1639503310000|2021-12-14 17:35:10|2163.1|2162.8|2163|2162.7|2163.3|2163|2162.9|2162.6|10
1639503320000|2021-12-14 17:35:20|2162.9|2162.6|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|28
1639503330000|2021-12-14 17:35:30|2163|2162.7|2163|2162.7|2163.1|2162.8|2162.7|2162.4|253
1639503340000|2021-12-14 17:35:40|2163.2|2162.9|2162.6|2162.3|2163.2|2162.9|2162.5|2162.2|798
1639503350000|2021-12-14 17:35:50|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|25
1639503360000|2021-12-14 17:36:00|2162.6|2162.3|2162.1|2161.8|2162.6|2162.3|2162.1|2161.8|30
1639503370000|2021-12-14 17:36:10|2162.2|2161.9|2161.6|2161.3|2162.2|2161.9|2161.6|2161.3|31
1639503380000|2021-12-14 17:36:20|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.3|2161|45
1639503390000|2021-12-14 17:36:30|2161.7|2161.4|2161.9|2161.6|2162.1|2161.8|2161.6|2161.3|26
1639503400000|2021-12-14 17:36:40|2161.8|2161.5|2161.6|2161.3|2162|2161.7|2161.5|2161.2|25
1639503410000|2021-12-14 17:36:50|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|36
1639503420000|2021-12-14 17:37:00|2162|2161.7|2161.7|2161.4|2162|2161.7|2161.7|2161.4|13
1639503430000|2021-12-14 17:37:10|2161.6|2161.3|2161.1|2160.8|2161.8|2161.5|2161.1|2160.8|192
1639503440000|2021-12-14 17:37:20|2161.2|2160.9|2161.2|2160.9|2161.6|2161.3|2161|2160.7|50
1639503450000|2021-12-14 17:37:30|2161.1|2160.8|2161|2160.7|2161.3|2161|2160.9|2160.6|49
1639503460000|2021-12-14 17:37:40|2160.9|2160.6|2161|2160.7|2161.1|2160.8|2160.8|2160.5|17
1639503470000|2021-12-14 17:37:50|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.9|2160.6|31
1639503480000|2021-12-14 17:38:00|2161.7|2161.4|2162|2161.7|2162.1|2161.8|2161.7|2161.4|62
1639503490000|2021-12-14 17:38:10|2161.8|2161.5|2162.1|2161.8|2162.2|2161.9|2161.7|2161.4|12
1639503500000|2021-12-14 17:38:20|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2161.9|2161.6|22
1639503510000|2021-12-14 17:38:30|2162|2161.7|2162.3|2162|2162.3|2162|2161.8|2161.5|686
1639503520000|2021-12-14 17:38:40|2162.2|2161.9|2161.9|2161.6|2162.4|2162.1|2161.9|2161.6|33
1639503530000|2021-12-14 17:38:50|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|11
1639503540000|2021-12-14 17:39:00|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.1|2160.8|43
1639503550000|2021-12-14 17:39:10|2161.3|2161|2161.4|2161.1|2161.6|2161.3|2161.3|2161|17
1639503560000|2021-12-14 17:39:20|2161.3|2161|2161.1|2160.8|2161.3|2161|2160.8|2160.5|79
1639503570000|2021-12-14 17:39:30|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|30
1639503580000|2021-12-14 17:39:40|2161.4|2161.1|2161.3|2161|2161.6|2161.3|2161.2|2160.9|33
1639503590000|2021-12-14 17:39:50|2161.2|2160.9|2161.7|2161.4|2161.8|2161.5|2161.2|2160.9|59
1639503600000|2021-12-14 17:40:00|2161.8|2161.5|2162.1|2161.8|2162.5|2162.2|2161.8|2161.5|47
1639503610000|2021-12-14 17:40:10|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2161.8|2161.5|33
1639503620000|2021-12-14 17:40:20|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.8|2161.5|24
1639503630000|2021-12-14 17:40:30|2162.3|2162|2162|2161.7|2162.5|2162.2|2162|2161.7|30
1639503640000|2021-12-14 17:40:40|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162|2161.7|13
1639503650000|2021-12-14 17:40:50|2162|2161.7|2162.2|2161.9|2162.3|2162|2162|2161.7|24
1639503660000|2021-12-14 17:41:00|2162|2161.7|2161.3|2161|2162.1|2161.8|2161.3|2161|34
1639503670000|2021-12-14 17:41:10|2161.4|2161.1|2161.7|2161.4|2161.9|2161.6|2160.9|2160.6|32
1639503680000|2021-12-14 17:41:20|2162|2161.7|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|15
1639503690000|2021-12-14 17:41:30|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.2|2160.9|25
1639503700000|2021-12-14 17:41:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|10
1639503710000|2021-12-14 17:41:50|2161.3|2161|2161.8|2161.5|2161.8|2161.5|2161.2|2160.9|18
1639503720000|2021-12-14 17:42:00|2162.5|2162.2|2162.6|2162.3|2162.8|2162.5|2162.4|2162.1|50
1639503730000|2021-12-14 17:42:10|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.2|2161.9|30
1639503740000|2021-12-14 17:42:20|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.3|2162|22
1639503750000|2021-12-14 17:42:30|2162.4|2162.1|2162.6|2162.3|2162.8|2162.5|2162.3|2162|47
1639503760000|2021-12-14 17:42:40|2162.7|2162.4|2162.2|2161.9|2162.8|2162.5|2162.2|2161.9|25
1639503770000|2021-12-14 17:42:50|2162.1|2161.8|2161.8|2161.5|2162.2|2161.9|2161.7|2161.4|33
1639503780000|2021-12-14 17:43:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.2|2160.9|54
1639503790000|2021-12-14 17:43:10|2161.6|2161.3|2161.1|2160.8|2161.6|2161.3|2161|2160.7|52
1639503800000|2021-12-14 17:43:20|2161|2160.7|2161.3|2161|2161.3|2161|2161|2160.7|36
1639503810000|2021-12-14 17:43:30|2161.2|2160.9|2161.3|2161|2161.6|2161.3|2161.2|2160.9|30
1639503820000|2021-12-14 17:43:40|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.9|2160.6|25
1639503830000|2021-12-14 17:43:50|2161.1|2160.8|2161|2160.7|2161.3|2161|2161|2160.7|15
1639503840000|2021-12-14 17:44:00|2160.9|2160.6|2160.5|2160.2|2161|2160.7|2160.4|2160.1|21
1639503850000|2021-12-14 17:44:10|2160.6|2160.3|2160.8|2160.5|2161|2160.7|2160.5|2160.2|33
1639503860000|2021-12-14 17:44:20|2160.9|2160.6|2160.8|2160.5|2161|2160.7|2160.7|2160.4|14
1639503870000|2021-12-14 17:44:30|2160.7|2160.4|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|11
1639503880000|2021-12-14 17:44:40|2160.9|2160.6|2160.8|2160.5|2161|2160.7|2160.6|2160.3|19
1639503890000|2021-12-14 17:44:50|2160.7|2160.4|2160.3|2160|2160.8|2160.5|2160.3|2160|203
1639503900000|2021-12-14 17:45:00|2160.2|2159.9|2160.2|2159.9|2160.3|2160|2159.9|2159.6|98
1639503910000|2021-12-14 17:45:10|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2159.6|2159.3|126
1639503920000|2021-12-14 17:45:20|2160.6|2160.3|2161.8|2161.5|2161.8|2161.5|2160.4|2160.1|125
1639503930000|2021-12-14 17:45:30|2161.9|2161.6|2161.3|2161|2162.1|2161.8|2161.1|2160.8|78
1639503940000|2021-12-14 17:45:40|2161.4|2161.1|2161.3|2161|2161.5|2161.2|2161.2|2160.9|23
1639503950000|2021-12-14 17:45:50|2161.4|2161.1|2160.5|2160.2|2161.4|2161.1|2160.5|2160.2|53
1639503960000|2021-12-14 17:46:00|2160.4|2160.1|2161|2160.7|2161.2|2160.9|2160.4|2160.1|49
1639503970000|2021-12-14 17:46:10|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2160.6|2160.3|16
1639503980000|2021-12-14 17:46:20|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.2|2160.9|33
1639503990000|2021-12-14 17:46:30|2161.4|2161.1|2162|2161.7|2162.2|2161.9|2161.4|2161.1|38
1639504000000|2021-12-14 17:46:40|2162.1|2161.8|2162|2161.7|2162.3|2162|2161.9|2161.6|31
1639504010000|2021-12-14 17:46:50|2162.1|2161.8|2162.1|2161.8|2162.3|2162|2162|2161.7|23
1639504020000|2021-12-14 17:47:00|2162.2|2161.9|2162.4|2162.1|2162.6|2162.3|2162.2|2161.9|44
1639504030000|2021-12-14 17:47:10|2162.5|2162.2|2162|2161.7|2162.6|2162.3|2162|2161.7|37
1639504040000|2021-12-14 17:47:20|2161.9|2161.6|2161.5|2161.2|2161.9|2161.6|2161|2160.7|61
1639504050000|2021-12-14 17:47:30|2161.4|2161.1|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|21
1639504060000|2021-12-14 17:47:40|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.7|2160.4|23
1639504070000|2021-12-14 17:47:50|2160.9|2160.6|2160.7|2160.4|2161|2160.7|2160.6|2160.3|24
1639504080000|2021-12-14 17:48:00|2160.6|2160.3|2161.3|2161|2161.5|2161.2|2160.3|2160|35
1639504090000|2021-12-14 17:48:10|2161.2|2160.9|2160.6|2160.3|2161.3|2161|2160.6|2160.3|42
1639504100000|2021-12-14 17:48:20|2160.5|2160.2|2160|2159.7|2160.6|2160.3|2159.8|2159.5|491
1639504110000|2021-12-14 17:48:30|2160.2|2159.9|2160.2|2159.9|2160.3|2160|2160.1|2159.8|149
1639504120000|2021-12-14 17:48:40|2160.3|2160|2159.9|2159.6|2160.5|2160.2|2159.9|2159.6|45
1639504130000|2021-12-14 17:48:50|2160|2159.7|2160|2159.7|2160.3|2160|2159.9|2159.6|137
1639504140000|2021-12-14 17:49:00|2160.1|2159.8|2160.2|2159.9|2160.8|2160.5|2160|2159.7|58
1639504150000|2021-12-14 17:49:10|2160.1|2159.8|2160.3|2160|2160.7|2160.4|2160.1|2159.8|120
1639504160000|2021-12-14 17:49:20|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160|2159.7|32
1639504170000|2021-12-14 17:49:30|2160.4|2160.1|2160.1|2159.8|2160.6|2160.3|2160.1|2159.8|36
1639504180000|2021-12-14 17:49:40|2160|2159.7|2160|2159.7|2160.2|2159.9|2159.9|2159.6|25
1639504190000|2021-12-14 17:49:50|2160.1|2159.8|2160.2|2159.9|2160.4|2160.1|2159.9|2159.6|44
1639504200000|2021-12-14 17:50:00|2160.1|2159.8|2160.9|2160.6|2161.1|2160.8|2159.9|2159.6|30
1639504210000|2021-12-14 17:50:10|2161|2160.7|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|24
1639504220000|2021-12-14 17:50:20|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.2|2159.9|30
1639504230000|2021-12-14 17:50:30|2161|2160.7|2161|2160.7|2161|2160.7|2160.6|2160.3|26
1639504240000|2021-12-14 17:50:40|2161.1|2160.8|2161.5|2161.2|2161.6|2161.3|2161|2160.7|348
1639504250000|2021-12-14 17:50:50|2161.4|2161.1|2161.3|2161|2161.6|2161.3|2161.3|2161|24
1639504260000|2021-12-14 17:51:00|2161.1|2160.8|2160.6|2160.3|2161.2|2160.9|2160.6|2160.3|41
1639504270000|2021-12-14 17:51:10|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|18
1639504280000|2021-12-14 17:51:20|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.4|2160.1|22
1639504290000|2021-12-14 17:51:30|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.4|2160.1|20
1639504300000|2021-12-14 17:51:40|2160.6|2160.3|2160.5|2160.2|2160.9|2160.6|2160.5|2160.2|13
1639504310000|2021-12-14 17:51:50|2160.3|2160|2160.6|2160.3|2160.8|2160.5|2160.3|2160|10
1639504320000|2021-12-14 17:52:00|2160.4|2160.1|2159.9|2159.6|2160.7|2160.4|2159.9|2159.6|57
1639504330000|2021-12-14 17:52:10|2160|2159.7|2159.9|2159.6|2160.1|2159.8|2159.6|2159.3|37
1639504340000|2021-12-14 17:52:20|2159.8|2159.5|2159.8|2159.5|2160|2159.7|2159.6|2159.3|33
1639504350000|2021-12-14 17:52:30|2159.7|2159.4|2160.2|2159.9|2160.3|2160|2159.4|2159.1|52
1639504360000|2021-12-14 17:52:40|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|20
1639504370000|2021-12-14 17:52:50|2159.9|2159.6|2159.8|2159.5|2160.1|2159.8|2159.6|2159.3|26
1639504380000|2021-12-14 17:53:00|2159.7|2159.4|2160.3|2160|2160.4|2160.1|2159.7|2159.4|149
1639504390000|2021-12-14 17:53:10|2160.2|2159.9|2161.4|2161.1|2161.4|2161.1|2160.2|2159.9|110
1639504400000|2021-12-14 17:53:20|2161.3|2161|2160.8|2160.5|2161.7|2161.4|2160.7|2160.4|77
1639504410000|2021-12-14 17:53:30|2160.7|2160.4|2160.3|2160|2160.8|2160.5|2160.3|2160|23
1639504420000|2021-12-14 17:53:40|2160.5|2160.2|2159.9|2159.6|2160.5|2160.2|2159.6|2159.3|41
1639504430000|2021-12-14 17:53:50|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|91
1639504440000|2021-12-14 17:54:00|2160.3|2160|2160.2|2159.9|2160.5|2160.2|2160|2159.7|19
1639504450000|2021-12-14 17:54:10|2160.3|2160|2160.4|2160.1|2160.6|2160.3|2160.3|2160|17
1639504460000|2021-12-14 17:54:20|2160.3|2160|2160.8|2160.5|2160.8|2160.5|2160.3|2160|35
1639504470000|2021-12-14 17:54:30|2160.7|2160.4|2160.8|2160.5|2161|2160.7|2160.5|2160.2|19
1639504480000|2021-12-14 17:54:40|2160.6|2160.3|2160.4|2160.1|2160.9|2160.6|2160.3|2160|20
1639504490000|2021-12-14 17:54:50|2160.3|2160|2160.5|2160.2|2160.7|2160.4|2160|2159.7|39
1639504500000|2021-12-14 17:55:00|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.2|2159.9|19
1639504510000|2021-12-14 17:55:10|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|16
1639504520000|2021-12-14 17:55:20|2160.7|2160.4|2161|2160.7|2161.1|2160.8|2160.7|2160.4|30
1639504530000|2021-12-14 17:55:30|2160.8|2160.5|2160.3|2160|2160.9|2160.6|2160.3|2160|45
1639504540000|2021-12-14 17:55:40|2160.4|2160.1|2160.1|2159.8|2160.5|2160.2|2159.9|2159.6|29
1639504550000|2021-12-14 17:55:50|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2159.9|2159.6|19
1639504560000|2021-12-14 17:56:00|2160.1|2159.8|2159.3|2159|2160.1|2159.8|2159.2|2158.9|41
1639504570000|2021-12-14 17:56:10|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|42
1639504580000|2021-12-14 17:56:20|2159.2|2158.9|2158.7|2158.4|2159.3|2159|2158.6|2158.3|84
1639504590000|2021-12-14 17:56:30|2158.6|2158.3|2159.7|2159.4|2159.8|2159.5|2158.6|2158.3|112
1639504600000|2021-12-14 17:56:40|2159.6|2159.3|2159.4|2159.1|2159.8|2159.5|2159.2|2158.9|44
1639504610000|2021-12-14 17:56:50|2159.3|2159|2159.4|2159.1|2159.6|2159.3|2159.2|2158.9|30
1639504620000|2021-12-14 17:57:00|2159.5|2159.2|2159.7|2159.4|2159.8|2159.5|2159.2|2158.9|21
1639504630000|2021-12-14 17:57:10|2159.6|2159.3|2159.6|2159.3|2159.9|2159.6|2159.5|2159.2|13
1639504640000|2021-12-14 17:57:20|2159.5|2159.2|2159.4|2159.1|2159.7|2159.4|2159.3|2159|34
1639504650000|2021-12-14 17:57:30|2159.3|2159|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|45
1639504660000|2021-12-14 17:57:40|2159.1|2158.8|2159|2158.7|2159.3|2159|2158.9|2158.6|9
1639504670000|2021-12-14 17:57:50|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2158.9|2158.6|32
1639504680000|2021-12-14 17:58:00|2158.9|2158.6|2158.6|2158.3|2159|2158.7|2158.6|2158.3|39
1639504690000|2021-12-14 17:58:10|2158.5|2158.2|2158.7|2158.4|2159|2158.7|2158.5|2158.2|61
1639504700000|2021-12-14 17:58:20|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.7|2158.4|41
1639504710000|2021-12-14 17:58:30|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|37
1639504720000|2021-12-14 17:58:40|2158.6|2158.3|2159|2158.7|2159|2158.7|2158.6|2158.3|31
1639504730000|2021-12-14 17:58:50|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.5|2158.2|246
1639504740000|2021-12-14 17:59:00|2158.6|2158.3|2158.9|2158.6|2159|2158.7|2158.5|2158.2|195
1639504750000|2021-12-14 17:59:10|2159|2158.7|2160.5|2160.2|2160.5|2160.2|2158.9|2158.6|76
1639504760000|2021-12-14 17:59:20|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|47
1639504770000|2021-12-14 17:59:30|2160|2159.7|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|21
1639504780000|2021-12-14 17:59:40|2160|2159.7|2160|2159.7|2160|2159.7|2159.7|2159.4|23
1639504790000|2021-12-14 17:59:50|2160.1|2159.8|2159.9|2159.6|2160.2|2159.9|2159.8|2159.5|29
1639504800000|2021-12-14 18:00:00|2159.8|2159.5|2159.5|2159.2|2159.9|2159.6|2159.3|2159|34
1639504810000|2021-12-14 18:00:10|2159.4|2159.1|2159.8|2159.5|2160.1|2159.8|2159.4|2159.1|155
1639504820000|2021-12-14 18:00:20|2159.7|2159.4|2160.2|2159.9|2160.2|2159.9|2159.7|2159.4|119
1639504830000|2021-12-14 18:00:30|2160.1|2159.8|2160.1|2159.8|2160.3|2160|2160.1|2159.8|108
1639504840000|2021-12-14 18:00:40|2160|2159.7|2159.8|2159.5|2160.1|2159.8|2159.7|2159.4|58
1639504850000|2021-12-14 18:00:50|2159.7|2159.4|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|259
1639504860000|2021-12-14 18:01:00|2159.6|2159.3|2158.9|2158.6|2159.6|2159.3|2158.7|2158.4|137
1639504870000|2021-12-14 18:01:10|2158.8|2158.5|2158.2|2157.9|2158.9|2158.6|2158|2157.7|138
1639504880000|2021-12-14 18:01:20|2158.3|2158|2159|2158.7|2159|2158.7|2158.2|2157.9|43
1639504890000|2021-12-14 18:01:30|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159|2158.7|45
1639504900000|2021-12-14 18:01:40|2159.3|2159|2159.8|2159.5|2159.8|2159.5|2159.3|2159|67
1639504910000|2021-12-14 18:01:50|2159.9|2159.6|2159.8|2159.5|2160|2159.7|2159.7|2159.4|82
1639504920000|2021-12-14 18:02:00|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.4|2159.1|26
1639504930000|2021-12-14 18:02:10|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.3|2159|34
1639504940000|2021-12-14 18:02:20|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|46
1639504950000|2021-12-14 18:02:30|2159.3|2159|2160.7|2160.4|2160.8|2160.5|2159.3|2159|73
1639504960000|2021-12-14 18:02:40|2160.8|2160.5|2161.1|2160.8|2161.2|2160.9|2160.8|2160.5|86
1639504970000|2021-12-14 18:02:50|2161|2160.7|2161.2|2160.9|2161.3|2161|2160.9|2160.6|40
1639504980000|2021-12-14 18:03:00|2161.1|2160.8|2161.2|2160.9|2162.3|2162|2160.9|2160.6|114
1639504990000|2021-12-14 18:03:10|2161|2160.7|2161.7|2161.4|2161.7|2161.4|2161|2160.7|56
1639505000000|2021-12-14 18:03:20|2161.6|2161.3|2161.8|2161.5|2162.1|2161.8|2161.5|2161.2|55
1639505010000|2021-12-14 18:03:30|2161.6|2161.3|2161.8|2161.5|2162|2161.7|2161.6|2161.3|39
1639505020000|2021-12-14 18:03:40|2162|2161.7|2162.6|2162.3|2163.1|2162.8|2161.9|2161.6|114
1639505030000|2021-12-14 18:03:50|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.4|2162.1|72
1639505040000|2021-12-14 18:04:00|2163|2162.7|2162.4|2162.1|2163|2162.7|2162.2|2161.9|79
1639505050000|2021-12-14 18:04:10|2162.3|2162|2162.5|2162.2|2162.7|2162.4|2162.2|2161.9|52
1639505060000|2021-12-14 18:04:20|2162.2|2161.9|2162.3|2162|2162.6|2162.3|2162|2161.7|24
1639505070000|2021-12-14 18:04:30|2162.4|2162.1|2162.4|2162.1|2162.7|2162.4|2162.3|2162|22
1639505080000|2021-12-14 18:04:40|2162.3|2162|2161.7|2161.4|2162.4|2162.1|2161.7|2161.4|30
1639505090000|2021-12-14 18:04:50|2161.9|2161.6|2162|2161.7|2162.2|2161.9|2161.7|2161.4|120
1639505100000|2021-12-14 18:05:00|2161.9|2161.6|2161.9|2161.6|2162.3|2162|2161.7|2161.4|89
1639505110000|2021-12-14 18:05:10|2162|2161.7|2161.8|2161.5|2162.1|2161.8|2161.6|2161.3|37
1639505120000|2021-12-14 18:05:20|2162|2161.7|2162.1|2161.8|2162.4|2162.1|2161.8|2161.5|36
1639505130000|2021-12-14 18:05:30|2162.2|2161.9|2162.7|2162.4|2162.7|2162.4|2162|2161.7|86
1639505140000|2021-12-14 18:05:40|2162.8|2162.5|2163.5|2163.2|2163.6|2163.3|2162.8|2162.5|357
1639505150000|2021-12-14 18:05:50|2163.4|2163.1|2163.2|2162.9|2163.5|2163.2|2163|2162.7|98
1639505160000|2021-12-14 18:06:00|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2162.9|2162.6|497
1639505170000|2021-12-14 18:06:10|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.4|2163.1|125
1639505180000|2021-12-14 18:06:20|2163.9|2163.6|2164.3|2164|2164.5|2164.2|2163.9|2163.6|196
1639505190000|2021-12-14 18:06:30|2164.2|2163.9|2164.3|2164|2164.4|2164.1|2164.1|2163.8|33
1639505200000|2021-12-14 18:06:40|2164.4|2164.1|2164.3|2164|2164.7|2164.4|2164.3|2164|28
1639505210000|2021-12-14 18:06:50|2164.4|2164.1|2164|2163.7|2164.6|2164.3|2163.8|2163.5|90
1639505220000|2021-12-14 18:07:00|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2163.9|2163.6|187
1639505230000|2021-12-14 18:07:10|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2163.7|2163.4|86
1639505240000|2021-12-14 18:07:20|2164.1|2163.8|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|26
1639505250000|2021-12-14 18:07:30|2163.7|2163.4|2163.1|2162.8|2163.8|2163.5|2163.1|2162.8|25
1639505260000|2021-12-14 18:07:40|2163|2162.7|2162.9|2162.6|2163.2|2162.9|2162.6|2162.3|43
1639505270000|2021-12-14 18:07:50|2162.8|2162.5|2163|2162.7|2163.5|2163.2|2162.8|2162.5|26
1639505280000|2021-12-14 18:08:00|2162.9|2162.6|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|30
1639505290000|2021-12-14 18:08:10|2163|2162.7|2163.2|2162.9|2163.4|2163.1|2163|2162.7|13
1639505300000|2021-12-14 18:08:20|2163.3|2163|2162.9|2162.6|2163.3|2163|2162.9|2162.6|34
1639505310000|2021-12-14 18:08:30|2163|2162.7|2163.3|2163|2163.3|2163|2163|2162.7|32
1639505320000|2021-12-14 18:08:40|2163.2|2162.9|2163.3|2163|2163.6|2163.3|2163|2162.7|46
1639505330000|2021-12-14 18:08:50|2163.2|2162.9|2162.9|2162.6|2163.3|2163|2162.8|2162.5|18
1639505340000|2021-12-14 18:09:00|2162.8|2162.5|2163|2162.7|2163.3|2163|2162.8|2162.5|37
1639505350000|2021-12-14 18:09:10|2162.9|2162.6|2162.7|2162.4|2163|2162.7|2162.5|2162.2|32
1639505360000|2021-12-14 18:09:20|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|16
1639505370000|2021-12-14 18:09:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|18
1639505380000|2021-12-14 18:09:40|2163|2162.7|2163.5|2163.2|2163.5|2163.2|2162.9|2162.6|24
1639505390000|2021-12-14 18:09:50|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.2|2162.9|18
1639505400000|2021-12-14 18:10:00|2163.2|2162.9|2163|2162.7|2163.3|2163|2163|2162.7|54
1639505410000|2021-12-14 18:10:10|2162.9|2162.6|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|19
1639505420000|2021-12-14 18:10:20|2163|2162.7|2163.1|2162.8|2163.3|2163|2162.9|2162.6|36
1639505430000|2021-12-14 18:10:30|2163.2|2162.9|2163.5|2163.2|2163.6|2163.3|2163.1|2162.8|25
1639505440000|2021-12-14 18:10:40|2163.6|2163.3|2163.3|2163|2163.6|2163.3|2163.1|2162.8|80
1639505450000|2021-12-14 18:10:50|2163.2|2162.9|2163|2162.7|2163.3|2163|2162.9|2162.6|36
1639505460000|2021-12-14 18:11:00|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|31
1639505470000|2021-12-14 18:11:10|2163|2162.7|2163.1|2162.8|2163.5|2163.2|2163|2162.7|24
1639505480000|2021-12-14 18:11:20|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.7|2162.4|16
1639505490000|2021-12-14 18:11:30|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.3|2162|44
1639505500000|2021-12-14 18:11:40|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.2|2161.9|44
1639505510000|2021-12-14 18:11:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.1|2161.8|30
1639505520000|2021-12-14 18:12:00|2162.2|2161.9|2161.9|2161.6|2162.3|2162|2161.8|2161.5|32
1639505530000|2021-12-14 18:12:10|2161.8|2161.5|2161.9|2161.6|2162.1|2161.8|2161.8|2161.5|45
1639505540000|2021-12-14 18:12:20|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2161.9|2161.6|50
1639505550000|2021-12-14 18:12:30|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2161.8|2161.5|33
1639505560000|2021-12-14 18:12:40|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|37
1639505570000|2021-12-14 18:12:50|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2161.9|2161.6|9
1639505580000|2021-12-14 18:13:00|2162.4|2162.1|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|33
1639505590000|2021-12-14 18:13:10|2162.3|2162|2162.4|2162.1|2162.5|2162.2|2162.1|2161.8|18
1639505600000|2021-12-14 18:13:20|2162.3|2162|2162.8|2162.5|2162.9|2162.6|2162.3|2162|128
1639505610000|2021-12-14 18:13:30|2162.9|2162.6|2163.5|2163.2|2163.5|2163.2|2162.6|2162.3|61
1639505620000|2021-12-14 18:13:40|2163.4|2163.1|2163.9|2163.6|2164|2163.7|2163.4|2163.1|22
1639505630000|2021-12-14 18:13:50|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2163.9|2163.6|34
1639505640000|2021-12-14 18:14:00|2164.2|2163.9|2165.1|2164.8|2165.2|2164.9|2164.1|2163.8|516
1639505650000|2021-12-14 18:14:10|2165|2164.7|2164.8|2164.5|2165.2|2164.9|2164.8|2164.5|60
1639505660000|2021-12-14 18:14:20|2164.7|2164.4|2163.4|2163.1|2164.7|2164.4|2163.4|2163.1|73
1639505670000|2021-12-14 18:14:30|2163.3|2163|2162.8|2162.5|2163.3|2163|2162.6|2162.3|54
1639505680000|2021-12-14 18:14:40|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.2|2161.9|265
1639505690000|2021-12-14 18:14:50|2162.4|2162.1|2162|2161.7|2162.4|2162.1|2162|2161.7|60
1639505700000|2021-12-14 18:15:00|2161.9|2161.6|2162.1|2161.8|2162.6|2162.3|2161.9|2161.6|97
1639505710000|2021-12-14 18:15:10|2162.4|2162.1|2161.9|2161.6|2162.7|2162.4|2161.9|2161.6|51
1639505720000|2021-12-14 18:15:20|2162|2161.7|2162|2161.7|2162.1|2161.8|2161.5|2161.2|110
1639505730000|2021-12-14 18:15:30|2162.1|2161.8|2162.5|2162.2|2162.5|2162.2|2161.9|2161.6|43
1639505740000|2021-12-14 18:15:40|2162.4|2162.1|2162.8|2162.5|2162.9|2162.6|2162.4|2162.1|188
1639505750000|2021-12-14 18:15:50|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162.7|2162.4|9
1639505760000|2021-12-14 18:16:00|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.4|2162.1|65
1639505770000|2021-12-14 18:16:10|2162.7|2162.4|2161.9|2161.6|2162.7|2162.4|2161.9|2161.6|39
1639505780000|2021-12-14 18:16:20|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.6|2161.3|454
1639505790000|2021-12-14 18:16:30|2162.1|2161.8|2161.7|2161.4|2162.1|2161.8|2161.6|2161.3|18
1639505800000|2021-12-14 18:16:40|2161.4|2161.1|2161.7|2161.4|2161.8|2161.5|2161.4|2161.1|47
1639505810000|2021-12-14 18:16:50|2161.8|2161.5|2162|2161.7|2162.1|2161.8|2161.6|2161.3|26
1639505820000|2021-12-14 18:17:00|2162.1|2161.8|2162.3|2162|2162.4|2162.1|2162.1|2161.8|34
1639505830000|2021-12-14 18:17:10|2162.4|2162.1|2162|2161.7|2162.6|2162.3|2161.9|2161.6|25
1639505840000|2021-12-14 18:17:20|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.7|2161.4|29
1639505850000|2021-12-14 18:17:30|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2162|2161.7|24
1639505860000|2021-12-14 18:17:40|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|31
1639505870000|2021-12-14 18:17:50|2162.1|2161.8|2161.9|2161.6|2162.2|2161.9|2161.6|2161.3|30
1639505880000|2021-12-14 18:18:00|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.7|2161.4|136
1639505890000|2021-12-14 18:18:10|2161.7|2161.4|2162|2161.7|2162.2|2161.9|2161.6|2161.3|23
1639505900000|2021-12-14 18:18:20|2161.9|2161.6|2162.3|2162|2162.4|2162.1|2161.9|2161.6|15
1639505910000|2021-12-14 18:18:30|2162.2|2161.9|2162|2161.7|2162.5|2162.2|2161.9|2161.6|26
1639505920000|2021-12-14 18:18:40|2162.1|2161.8|2161.7|2161.4|2162.1|2161.8|2161.5|2161.2|20
1639505930000|2021-12-14 18:18:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|28
1639505940000|2021-12-14 18:19:00|2161.5|2161.2|2161.3|2161|2161.6|2161.3|2161.1|2160.8|63
1639505950000|2021-12-14 18:19:10|2161.2|2160.9|2161|2160.7|2161.3|2161|2160.8|2160.5|50
1639505960000|2021-12-14 18:19:20|2161.2|2160.9|2161|2160.7|2161.4|2161.1|2160.9|2160.6|28
1639505970000|2021-12-14 18:19:30|2160.9|2160.6|2161.2|2160.9|2161.5|2161.2|2160.9|2160.6|20
1639505980000|2021-12-14 18:19:40|2161.3|2161|2161.1|2160.8|2161.3|2161|2160.9|2160.6|73
1639505990000|2021-12-14 18:19:50|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161|2160.7|50
1639506000000|2021-12-14 18:20:00|2161.5|2161.2|2162.2|2161.9|2162.3|2162|2161.4|2161.1|37
1639506010000|2021-12-14 18:20:10|2162.1|2161.8|2161.2|2160.9|2162.2|2161.9|2161.2|2160.9|19
1639506020000|2021-12-14 18:20:20|2161.3|2161|2161.2|2160.9|2161.3|2161|2160.9|2160.6|16
1639506030000|2021-12-14 18:20:30|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|19
1639506040000|2021-12-14 18:20:40|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.3|2161|21
1639506050000|2021-12-14 18:20:50|2161.4|2161.1|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|21
1639506060000|2021-12-14 18:21:00|2161.3|2161|2161.1|2160.8|2161.3|2161|2161|2160.7|19
1639506070000|2021-12-14 18:21:10|2161.2|2160.9|2160.8|2160.5|2161.3|2161|2160.7|2160.4|19
1639506080000|2021-12-14 18:21:20|2161|2160.7|2160.5|2160.2|2161|2160.7|2160.5|2160.2|32
1639506090000|2021-12-14 18:21:30|2160.4|2160.1|2160.4|2160.1|2160.6|2160.3|2160.2|2159.9|62
1639506100000|2021-12-14 18:21:40|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|25
1639506110000|2021-12-14 18:21:50|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.2|2159.9|21
1639506120000|2021-12-14 18:22:00|2160.3|2160|2160.3|2160|2160.3|2160|2160|2159.7|35
1639506130000|2021-12-14 18:22:10|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2160.1|2159.8|15
1639506140000|2021-12-14 18:22:20|2160.2|2159.9|2160.3|2160|2160.6|2160.3|2159.8|2159.5|41
1639506150000|2021-12-14 18:22:30|2160.2|2159.9|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|20
1639506160000|2021-12-14 18:22:40|2160.5|2160.2|2160.5|2160.2|2160.7|2160.4|2160.3|2160|46
1639506170000|2021-12-14 18:22:50|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|69
1639506180000|2021-12-14 18:23:00|2160.2|2159.9|2160.4|2160.1|2160.6|2160.3|2160.2|2159.9|28
1639506190000|2021-12-14 18:23:10|2160.5|2160.2|2159.7|2159.4|2160.5|2160.2|2159.7|2159.4|35
1639506200000|2021-12-14 18:23:20|2159.9|2159.6|2159.6|2159.3|2160|2159.7|2159.6|2159.3|46
1639506210000|2021-12-14 18:23:30|2159.5|2159.2|2160.2|2159.9|2160.2|2159.9|2159.5|2159.2|188
1639506220000|2021-12-14 18:23:40|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|20
1639506230000|2021-12-14 18:23:50|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|19
1639506240000|2021-12-14 18:24:00|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|27
1639506250000|2021-12-14 18:24:10|2160.2|2159.9|2160.2|2159.9|2160.3|2160|2160|2159.7|136
1639506260000|2021-12-14 18:24:20|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2160|2159.7|32
1639506270000|2021-12-14 18:24:30|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160.1|2159.8|7
1639506280000|2021-12-14 18:24:40|2160.1|2159.8|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|40
1639506290000|2021-12-14 18:24:50|2160|2159.7|2160.2|2159.9|2160.3|2160|2159.9|2159.6|22
1639506300000|2021-12-14 18:25:00|2160.3|2160|2160|2159.7|2160.3|2160|2159.9|2159.6|15
1639506310000|2021-12-14 18:25:10|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.8|2159.5|235
1639506320000|2021-12-14 18:25:20|2160|2159.7|2159.1|2158.8|2160|2159.7|2159.1|2158.8|81
1639506330000|2021-12-14 18:25:30|2159|2158.7|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|63
1639506340000|2021-12-14 18:25:40|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|51
1639506350000|2021-12-14 18:25:50|2158.7|2158.4|2160.6|2160.3|2160.8|2160.5|2158.7|2158.4|73
1639506360000|2021-12-14 18:26:00|2160.5|2160.2|2161|2160.7|2161.1|2160.8|2160|2159.7|118
1639506370000|2021-12-14 18:26:10|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.9|2160.6|44
1639506380000|2021-12-14 18:26:20|2161.2|2160.9|2162.2|2161.9|2162.2|2161.9|2161.2|2160.9|51
1639506390000|2021-12-14 18:26:30|2162.3|2162|2162.2|2161.9|2162.7|2162.4|2162.2|2161.9|50
1639506400000|2021-12-14 18:26:40|2162.1|2161.8|2162.5|2162.2|2162.6|2162.3|2161.9|2161.6|40
1639506410000|2021-12-14 18:26:50|2162.6|2162.3|2163.2|2162.9|2163.2|2162.9|2162.5|2162.2|49
1639506420000|2021-12-14 18:27:00|2163.1|2162.8|2163.3|2163|2163.4|2163.1|2162.9|2162.6|52
1639506430000|2021-12-14 18:27:10|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2162.8|2162.5|62
1639506440000|2021-12-14 18:27:20|2163.4|2163.1|2162.9|2162.6|2163.5|2163.2|2162.8|2162.5|51
1639506450000|2021-12-14 18:27:30|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.8|2162.5|12
1639506460000|2021-12-14 18:27:40|2163|2162.7|2163|2162.7|2163.2|2162.9|2162.9|2162.6|23
1639506470000|2021-12-14 18:27:50|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|41
1639506480000|2021-12-14 18:28:00|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.8|2162.5|15
1639506490000|2021-12-14 18:28:10|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|16
1639506500000|2021-12-14 18:28:20|2163|2162.7|2163.6|2163.3|2163.6|2163.3|2163|2162.7|34
1639506510000|2021-12-14 18:28:30|2163.5|2163.2|2163.8|2163.5|2164.1|2163.8|2163.5|2163.2|189
1639506520000|2021-12-14 18:28:40|2163.9|2163.6|2163.8|2163.5|2164.1|2163.8|2163.5|2163.2|40
1639506530000|2021-12-14 18:28:50|2163.7|2163.4|2163|2162.7|2163.8|2163.5|2163|2162.7|28
1639506540000|2021-12-14 18:29:00|2162.8|2162.5|2162.9|2162.6|2163.1|2162.8|2162.6|2162.3|56
1639506550000|2021-12-14 18:29:10|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|26
1639506560000|2021-12-14 18:29:20|2163|2162.7|2162.9|2162.6|2163.2|2162.9|2162.9|2162.6|22
1639506570000|2021-12-14 18:29:30|2162.8|2162.5|2163|2162.7|2163.1|2162.8|2162.7|2162.4|47
1639506580000|2021-12-14 18:29:40|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2162.6|2162.3|17
1639506590000|2021-12-14 18:29:50|2162.9|2162.6|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|12
1639506600000|2021-12-14 18:30:00|2162.5|2162.2|2162.9|2162.6|2163.2|2162.9|2162.5|2162.2|54
1639506610000|2021-12-14 18:30:10|2163|2162.7|2162.6|2162.3|2163|2162.7|2162.3|2162|32
1639506620000|2021-12-14 18:30:20|2162.5|2162.2|2161.8|2161.5|2162.5|2162.2|2161.6|2161.3|35
1639506630000|2021-12-14 18:30:30|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.6|2161.3|40
1639506640000|2021-12-14 18:30:40|2162|2161.7|2162|2161.7|2162.1|2161.8|2161.6|2161.3|34
1639506650000|2021-12-14 18:30:50|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.9|2161.6|12
1639506660000|2021-12-14 18:31:00|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|28
1639506670000|2021-12-14 18:31:10|2162|2161.7|2161|2160.7|2162.1|2161.8|2161|2160.7|25
1639506680000|2021-12-14 18:31:20|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.8|2160.5|57
1639506690000|2021-12-14 18:31:30|2161|2160.7|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|89
1639506700000|2021-12-14 18:31:40|2160.9|2160.6|2161|2160.7|2161.3|2161|2160.5|2160.2|155
1639506710000|2021-12-14 18:31:50|2161.1|2160.8|2161.1|2160.8|2161.3|2161|2160.9|2160.6|183
1639506720000|2021-12-14 18:32:00|2161|2160.7|2160.4|2160.1|2161|2160.7|2160.2|2159.9|49
1639506730000|2021-12-14 18:32:10|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160|2159.7|27
1639506740000|2021-12-14 18:32:20|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|50
1639506750000|2021-12-14 18:32:30|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.4|2159.1|41
1639506760000|2021-12-14 18:32:40|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.7|2159.4|66
1639506770000|2021-12-14 18:32:50|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|23
1639506780000|2021-12-14 18:33:00|2159.4|2159.1|2159.4|2159.1|2159.6|2159.3|2159.2|2158.9|21
1639506790000|2021-12-14 18:33:10|2159.6|2159.3|2159.4|2159.1|2159.7|2159.4|2159.4|2159.1|18
1639506800000|2021-12-14 18:33:20|2159.5|2159.2|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|28
1639506810000|2021-12-14 18:33:30|2159.6|2159.3|2159.8|2159.5|2160|2159.7|2159.6|2159.3|35
1639506820000|2021-12-14 18:33:40|2159.7|2159.4|2160|2159.7|2160.2|2159.9|2159.7|2159.4|23
1639506830000|2021-12-14 18:33:50|2159.9|2159.6|2160.1|2159.8|2160.4|2160.1|2159.9|2159.6|18
1639506840000|2021-12-14 18:34:00|2160.2|2159.9|2160.4|2160.1|2160.5|2160.2|2159.9|2159.6|15
1639506850000|2021-12-14 18:34:10|2160.3|2160|2159.7|2159.4|2160.4|2160.1|2159.6|2159.3|21
1639506860000|2021-12-14 18:34:20|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.2|2158.9|42
1639506870000|2021-12-14 18:34:30|2159.2|2158.9|2158.7|2158.4|2159.2|2158.9|2158.7|2158.4|194
1639506880000|2021-12-14 18:34:40|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.7|2158.4|66
1639506890000|2021-12-14 18:34:50|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159|2158.7|53
1639506900000|2021-12-14 18:35:00|2159.1|2158.8|2159|2158.7|2159.3|2159|2158.9|2158.6|26
1639506910000|2021-12-14 18:35:10|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.7|2158.4|26
1639506920000|2021-12-14 18:35:20|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.8|2158.5|17
1639506930000|2021-12-14 18:35:30|2158.9|2158.6|2159.6|2159.3|2159.8|2159.5|2158.9|2158.6|45
1639506940000|2021-12-14 18:35:40|2159.7|2159.4|2159.2|2158.9|2159.7|2159.4|2159.2|2158.9|20
1639506950000|2021-12-14 18:35:50|2159.3|2159|2158.9|2158.6|2159.3|2159|2158.8|2158.5|32
1639506960000|2021-12-14 18:36:00|2158.5|2158.2|2158.2|2157.9|2158.6|2158.3|2157.9|2157.6|98
1639506970000|2021-12-14 18:36:10|2158.1|2157.8|2158.2|2157.9|2158.3|2158|2157.9|2157.6|83
1639506980000|2021-12-14 18:36:20|2158.3|2158|2158.8|2158.5|2158.9|2158.6|2158.2|2157.9|47
1639506990000|2021-12-14 18:36:30|2158.7|2158.4|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|15
1639507000000|2021-12-14 18:36:40|2158.8|2158.5|2158.7|2158.4|2159|2158.7|2158.6|2158.3|41
1639507010000|2021-12-14 18:36:50|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|37
1639507020000|2021-12-14 18:37:00|2158.8|2158.5|2159.3|2159|2159.3|2159|2158.8|2158.5|23
1639507030000|2021-12-14 18:37:10|2159.6|2159.3|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|59
1639507040000|2021-12-14 18:37:20|2159.7|2159.4|2160.3|2160|2160.3|2160|2159.6|2159.3|35
1639507050000|2021-12-14 18:37:30|2160.1|2159.8|2159.9|2159.6|2160.3|2160|2159.8|2159.5|142
1639507060000|2021-12-14 18:37:40|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|10
1639507070000|2021-12-14 18:37:50|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|12
1639507080000|2021-12-14 18:38:00|2160|2159.7|2160.2|2159.9|2160.4|2160.1|2160|2159.7|174
1639507090000|2021-12-14 18:38:10|2160.3|2160|2161|2160.7|2161.1|2160.8|2160.1|2159.8|44
1639507100000|2021-12-14 18:38:20|2160.9|2160.6|2160.4|2160.1|2160.9|2160.6|2160.4|2160.1|63
1639507110000|2021-12-14 18:38:30|2160.3|2160|2159.8|2159.5|2160.3|2160|2159.5|2159.2|71
1639507120000|2021-12-14 18:38:40|2159.6|2159.3|2159.6|2159.3|2160|2159.7|2159.6|2159.3|40
1639507130000|2021-12-14 18:38:50|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|26
1639507140000|2021-12-14 18:39:00|2159.7|2159.4|2159.6|2159.3|2159.9|2159.6|2159.5|2159.2|28
1639507150000|2021-12-14 18:39:10|2159.7|2159.4|2159.4|2159.1|2159.7|2159.4|2159.4|2159.1|17
1639507160000|2021-12-14 18:39:20|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|28
1639507170000|2021-12-14 18:39:30|2159.3|2159|2159.3|2159|2159.6|2159.3|2159.2|2158.9|23
1639507180000|2021-12-14 18:39:40|2159.4|2159.1|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|26
1639507190000|2021-12-14 18:39:50|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|14
1639507200000|2021-12-14 18:40:00|2159.6|2159.3|2159.1|2158.8|2159.6|2159.3|2159.1|2158.8|29
1639507210000|2021-12-14 18:40:10|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|45
1639507220000|2021-12-14 18:40:20|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.9|2158.6|35
1639507230000|2021-12-14 18:40:30|2159.1|2158.8|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|37
1639507240000|2021-12-14 18:40:40|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.3|2159|38
1639507250000|2021-12-14 18:40:50|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159|2158.7|18
1639507260000|2021-12-14 18:41:00|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|21
1639507270000|2021-12-14 18:41:10|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2159|2158.7|22
1639507280000|2021-12-14 18:41:20|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|37
1639507290000|2021-12-14 18:41:30|2159|2158.7|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|13
1639507300000|2021-12-14 18:41:40|2159.3|2159|2159.7|2159.4|2159.7|2159.4|2159.3|2159|34
1639507310000|2021-12-14 18:41:50|2159.8|2159.5|2159.6|2159.3|2159.9|2159.6|2159.5|2159.2|62
1639507320000|2021-12-14 18:42:00|2159.5|2159.2|2159.4|2159.1|2159.6|2159.3|2159.3|2159|37
1639507330000|2021-12-14 18:42:10|2159.3|2159|2158.6|2158.3|2159.3|2159|2158.4|2158.1|47
1639507340000|2021-12-14 18:42:20|2158.5|2158.2|2158.3|2158|2158.6|2158.3|2158.1|2157.8|73
1639507350000|2021-12-14 18:42:30|2158.4|2158.1|2158.3|2158|2158.6|2158.3|2158.3|2158|29
1639507360000|2021-12-14 18:42:40|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.1|2157.8|26
1639507370000|2021-12-14 18:42:50|2158.1|2157.8|2158.3|2158|2158.3|2158|2158.1|2157.8|14
1639507380000|2021-12-14 18:43:00|2158.2|2157.9|2157.7|2157.4|2158.2|2157.9|2157.6|2157.3|72
1639507390000|2021-12-14 18:43:10|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.4|2157.1|47
1639507400000|2021-12-14 18:43:20|2157.8|2157.5|2157.4|2157.1|2157.8|2157.5|2157.3|2157|60
1639507410000|2021-12-14 18:43:30|2157.3|2157|2157.3|2157|2157.5|2157.2|2157.3|2157|29
1639507420000|2021-12-14 18:43:40|2157.2|2156.9|2157.1|2156.8|2157.3|2157|2157|2156.7|145
1639507430000|2021-12-14 18:43:50|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157|2156.7|11
1639507440000|2021-12-14 18:44:00|2157.1|2156.8|2157|2156.7|2157.3|2157|2157|2156.7|25
1639507450000|2021-12-14 18:44:10|2157.1|2156.8|2156.7|2156.4|2157.2|2156.9|2156.7|2156.4|54
1639507460000|2021-12-14 18:44:20|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|35
1639507470000|2021-12-14 18:44:30|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|60
1639507480000|2021-12-14 18:44:40|2156.9|2156.6|2157.2|2156.9|2157.3|2157|2156.8|2156.5|45
1639507490000|2021-12-14 18:44:50|2157.1|2156.8|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|149
1639507500000|2021-12-14 18:45:00|2157.1|2156.8|2157.7|2157.4|2157.8|2157.5|2157|2156.7|86
1639507510000|2021-12-14 18:45:10|2157.8|2157.5|2157.2|2156.9|2157.8|2157.5|2157.2|2156.9|32
1639507520000|2021-12-14 18:45:20|2157.3|2157|2157.8|2157.5|2157.9|2157.6|2157.2|2156.9|31
1639507530000|2021-12-14 18:45:30|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|26
1639507540000|2021-12-14 18:45:40|2157.9|2157.6|2157.7|2157.4|2158.1|2157.8|2157.7|2157.4|32
1639507550000|2021-12-14 18:45:50|2157.8|2157.5|2157.8|2157.5|2158|2157.7|2157.6|2157.3|32
1639507560000|2021-12-14 18:46:00|2157.7|2157.4|2158.2|2157.9|2158.2|2157.9|2157.7|2157.4|38
1639507570000|2021-12-14 18:46:10|2158.1|2157.8|2157.9|2157.6|2158.2|2157.9|2157.8|2157.5|42
1639507580000|2021-12-14 18:46:20|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.5|2157.2|25
1639507590000|2021-12-14 18:46:30|2157.6|2157.3|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|22
1639507600000|2021-12-14 18:46:40|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|37
1639507610000|2021-12-14 18:46:50|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|38
1639507620000|2021-12-14 18:47:00|2157.7|2157.4|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|23
1639507630000|2021-12-14 18:47:10|2157.7|2157.4|2157.9|2157.6|2158.3|2158|2157.7|2157.4|32
1639507640000|2021-12-14 18:47:20|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2157.9|2157.6|25
1639507650000|2021-12-14 18:47:30|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.3|2158|65
1639507660000|2021-12-14 18:47:40|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|22
1639507670000|2021-12-14 18:47:50|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.5|2158.2|22
1639507680000|2021-12-14 18:48:00|2158.7|2158.4|2157.8|2157.5|2158.7|2158.4|2157.8|2157.5|155
1639507690000|2021-12-14 18:48:10|2157.9|2157.6|2157.1|2156.8|2157.9|2157.6|2157.1|2156.8|41
1639507700000|2021-12-14 18:48:20|2157.2|2156.9|2157.3|2157|2157.5|2157.2|2157.2|2156.9|71
1639507710000|2021-12-14 18:48:30|2157.4|2157.1|2158.3|2158|2158.4|2158.1|2157.4|2157.1|42
1639507720000|2021-12-14 18:48:40|2158.2|2157.9|2158|2157.7|2158.4|2158.1|2158|2157.7|16
1639507730000|2021-12-14 18:48:50|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|34
1639507740000|2021-12-14 18:49:00|2157.7|2157.4|2157.9|2157.6|2158|2157.7|2157.7|2157.4|23
1639507750000|2021-12-14 18:49:10|2157.7|2157.4|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|12
1639507760000|2021-12-14 18:49:20|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|28
1639507770000|2021-12-14 18:49:30|2157.6|2157.3|2157.1|2156.8|2157.8|2157.5|2157|2156.7|23
1639507780000|2021-12-14 18:49:40|2157.2|2156.9|2156.8|2156.5|2157.2|2156.9|2156.7|2156.4|61
1639507790000|2021-12-14 18:49:50|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.8|2156.5|59
1639507800000|2021-12-14 18:50:00|2157|2156.7|2157|2156.7|2157.3|2157|2156.8|2156.5|56
1639507810000|2021-12-14 18:50:10|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.8|2156.5|70
1639507820000|2021-12-14 18:50:20|2156.8|2156.5|2156.8|2156.5|2157|2156.7|2156.8|2156.5|27
1639507830000|2021-12-14 18:50:30|2156.7|2156.4|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|11
1639507840000|2021-12-14 18:50:40|2156.9|2156.6|2156.4|2156.1|2156.9|2156.6|2156.3|2156|63
1639507850000|2021-12-14 18:50:50|2156.5|2156.2|2156.5|2156.2|2156.6|2156.3|2156.4|2156.1|39
1639507860000|2021-12-14 18:51:00|2156.4|2156.1|2156.6|2156.3|2156.7|2156.4|2156|2155.7|73
1639507870000|2021-12-14 18:51:10|2156.5|2156.2|2155.7|2155.4|2156.5|2156.2|2155.5|2155.2|90
1639507880000|2021-12-14 18:51:20|2155.6|2155.3|2156.2|2155.9|2156.3|2156|2155.6|2155.3|45
1639507890000|2021-12-14 18:51:30|2156.3|2156|2156.5|2156.2|2156.7|2156.4|2156.3|2156|60
1639507900000|2021-12-14 18:51:40|2156.6|2156.3|2157.1|2156.8|2157.4|2157.1|2156.4|2156.1|59
1639507910000|2021-12-14 18:51:50|2157.3|2157|2156.4|2156.1|2157.3|2157|2156.4|2156.1|98
1639507920000|2021-12-14 18:52:00|2156.5|2156.2|2156.1|2155.8|2156.5|2156.2|2156|2155.7|46
1639507930000|2021-12-14 18:52:10|2156|2155.7|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|110
1639507940000|2021-12-14 18:52:20|2156|2155.7|2156|2155.7|2156.4|2156.1|2156|2155.7|38
1639507950000|2021-12-14 18:52:30|2156.1|2155.8|2156|2155.7|2156.3|2156|2156|2155.7|25
1639507960000|2021-12-14 18:52:40|2156.1|2155.8|2155.2|2154.9|2156.1|2155.8|2155.2|2154.9|99
1639507970000|2021-12-14 18:52:50|2155.3|2155|2155.2|2154.9|2155.3|2155|2155|2154.7|259
1639507980000|2021-12-14 18:53:00|2155.1|2154.8|2155.3|2155|2155.5|2155.2|2155|2154.7|54
1639507990000|2021-12-14 18:53:10|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2155.1|2154.8|9
1639508000000|2021-12-14 18:53:20|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.8|2154.5|43
1639508010000|2021-12-14 18:53:30|2155|2154.7|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|71
1639508020000|2021-12-14 18:53:40|2154.6|2154.3|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|37
1639508030000|2021-12-14 18:53:50|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|19
1639508040000|2021-12-14 18:54:00|2154.6|2154.3|2153.9|2153.6|2154.6|2154.3|2153.9|2153.6|168
1639508050000|2021-12-14 18:54:10|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.8|2153.5|81
1639508060000|2021-12-14 18:54:20|2154.3|2154|2154.6|2154.3|2154.7|2154.4|2154.3|2154|99
1639508070000|2021-12-14 18:54:30|2154.7|2154.4|2154.8|2154.5|2154.9|2154.6|2154.2|2153.9|78
1639508080000|2021-12-14 18:54:40|2154.9|2154.6|2154.7|2154.4|2155|2154.7|2154.7|2154.4|424
1639508090000|2021-12-14 18:54:50|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|29
1639508100000|2021-12-14 18:55:00|2154.7|2154.4|2154.6|2154.3|2154.8|2154.5|2154.4|2154.1|50
1639508110000|2021-12-14 18:55:10|2154.5|2154.2|2153.8|2153.5|2154.5|2154.2|2153.6|2153.3|79
1639508120000|2021-12-14 18:55:20|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.5|2153.2|29
1639508130000|2021-12-14 18:55:30|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|17
1639508140000|2021-12-14 18:55:40|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.3|2153|23
1639508150000|2021-12-14 18:55:50|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|77
1639508160000|2021-12-14 18:56:00|2153.7|2153.4|2153.5|2153.2|2153.8|2153.5|2153.4|2153.1|32
1639508170000|2021-12-14 18:56:10|2153.6|2153.3|2154|2153.7|2154.4|2154.1|2153.5|2153.2|72
1639508180000|2021-12-14 18:56:20|2153.9|2153.6|2154|2153.7|2154.2|2153.9|2153.9|2153.6|35
1639508190000|2021-12-14 18:56:30|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|19
1639508200000|2021-12-14 18:56:40|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.4|2153.1|35
1639508210000|2021-12-14 18:56:50|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|19
1639508220000|2021-12-14 18:57:00|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.5|2153.2|67
1639508230000|2021-12-14 18:57:10|2153.7|2153.4|2153.8|2153.5|2153.9|2153.6|2153.5|2153.2|26
1639508240000|2021-12-14 18:57:20|2153.9|2153.6|2154.3|2154|2154.4|2154.1|2153.8|2153.5|24
1639508250000|2021-12-14 18:57:30|2154.4|2154.1|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|47
1639508260000|2021-12-14 18:57:40|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.3|2154|53
1639508270000|2021-12-14 18:57:50|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|33
1639508280000|2021-12-14 18:58:00|2154.3|2154|2154.1|2153.8|2154.4|2154.1|2154.1|2153.8|22
1639508290000|2021-12-14 18:58:10|2154.2|2153.9|2153.1|2152.8|2154.3|2154|2153.1|2152.8|84
1639508300000|2021-12-14 18:58:20|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.8|2152.5|89
1639508310000|2021-12-14 18:58:30|2153|2152.7|2152.9|2152.6|2153.3|2153|2152.8|2152.5|29
1639508320000|2021-12-14 18:58:40|2153|2152.7|2152.8|2152.5|2153.1|2152.8|2152.7|2152.4|94
1639508330000|2021-12-14 18:58:50|2152.9|2152.6|2153.4|2153.1|2153.4|2153.1|2152.9|2152.6|73
1639508340000|2021-12-14 18:59:00|2153.5|2153.2|2153.5|2153.2|2153.8|2153.5|2153.4|2153.1|77
1639508350000|2021-12-14 18:59:10|2153.4|2153.1|2153.9|2153.6|2154|2153.7|2153.4|2153.1|39
1639508360000|2021-12-14 18:59:20|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.9|2153.6|51
1639508370000|2021-12-14 18:59:30|2154.1|2153.8|2153.4|2153.1|2154.4|2154.1|2153.4|2153.1|82
1639508380000|2021-12-14 18:59:40|2153.5|2153.2|2153.9|2153.6|2154|2153.7|2153.5|2153.2|40
1639508390000|2021-12-14 18:59:50|2153.8|2153.5|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|52
1639508400000|2021-12-14 19:00:00|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.4|2153.1|77
1639508410000|2021-12-14 19:00:10|2153.7|2153.4|2154.6|2154.3|2154.7|2154.4|2153.7|2153.4|53
1639508420000|2021-12-14 19:00:20|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.1|2153.8|109
1639508430000|2021-12-14 19:00:30|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.3|2154|40
1639508440000|2021-12-14 19:00:40|2154.6|2154.3|2154.8|2154.5|2155|2154.7|2154.6|2154.3|66
1639508450000|2021-12-14 19:00:50|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.5|2154.2|23
1639508460000|2021-12-14 19:01:00|2154.9|2154.6|2154.4|2154.1|2154.9|2154.6|2154.2|2153.9|22
1639508470000|2021-12-14 19:01:10|2154.3|2154|2153.4|2153.1|2154.3|2154|2153.4|2153.1|29
1639508480000|2021-12-14 19:01:20|2153.2|2152.9|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|29
1639508490000|2021-12-14 19:01:30|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.8|2152.5|28
1639508500000|2021-12-14 19:01:40|2152.8|2152.5|2154|2153.7|2154|2153.7|2152.8|2152.5|49
1639508510000|2021-12-14 19:01:50|2154.3|2154|2154.2|2153.9|2154.3|2154|2153.9|2153.6|72
1639508520000|2021-12-14 19:02:00|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2153.9|2153.6|37
1639508530000|2021-12-14 19:02:10|2154.5|2154.2|2156|2155.7|2156|2155.7|2154.4|2154.1|313
1639508540000|2021-12-14 19:02:20|2155.6|2155.3|2154.6|2154.3|2155.6|2155.3|2154.4|2154.1|189
1639508550000|2021-12-14 19:02:30|2154.7|2154.4|2155.4|2155.1|2155.4|2155.1|2154.7|2154.4|42
1639508560000|2021-12-14 19:02:40|2155.3|2155|2156.2|2155.9|2157|2156.7|2155.3|2155|101
1639508570000|2021-12-14 19:02:50|2156.5|2156.2|2156.1|2155.8|2156.5|2156.2|2156|2155.7|53
1639508580000|2021-12-14 19:03:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.7|2155.4|30
1639508590000|2021-12-14 19:03:10|2155.9|2155.6|2156.1|2155.8|2156.4|2156.1|2155.7|2155.4|70
1639508600000|2021-12-14 19:03:20|2156.2|2155.9|2156|2155.7|2156.4|2156.1|2155.9|2155.6|36
1639508610000|2021-12-14 19:03:30|2155.9|2155.6|2155.5|2155.2|2155.9|2155.6|2155.4|2155.1|40
1639508620000|2021-12-14 19:03:40|2155.6|2155.3|2156.4|2156.1|2156.5|2156.2|2155|2154.7|75
1639508630000|2021-12-14 19:03:50|2156.3|2156|2157|2156.7|2157.2|2156.9|2156.3|2156|153
1639508640000|2021-12-14 19:04:00|2157.1|2156.8|2156.4|2156.1|2157.1|2156.8|2156.2|2155.9|45
1639508650000|2021-12-14 19:04:10|2156.2|2155.9|2156.4|2156.1|2156.6|2156.3|2156.2|2155.9|46
1639508660000|2021-12-14 19:04:20|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.3|2156|20
1639508670000|2021-12-14 19:04:30|2156.7|2156.4|2157.1|2156.8|2157.1|2156.8|2156.6|2156.3|38
1639508680000|2021-12-14 19:04:40|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|51
1639508690000|2021-12-14 19:04:50|2157.3|2157|2156.5|2156.2|2157.4|2157.1|2156.5|2156.2|86
1639508700000|2021-12-14 19:05:00|2156.2|2155.9|2156.3|2156|2156.7|2156.4|2156|2155.7|103
1639508710000|2021-12-14 19:05:10|2156|2155.7|2155.2|2154.9|2156.1|2155.8|2154.9|2154.6|85
1639508720000|2021-12-14 19:05:20|2155.3|2155|2154.6|2154.3|2155.4|2155.1|2154.3|2154|486
1639508730000|2021-12-14 19:05:30|2154.5|2154.2|2154.8|2154.5|2154.8|2154.5|2154.1|2153.8|64
1639508740000|2021-12-14 19:05:40|2155.1|2154.8|2156.2|2155.9|2156.4|2156.1|2155.1|2154.8|131
1639508750000|2021-12-14 19:05:50|2156.1|2155.8|2155.7|2155.4|2156.1|2155.8|2155.7|2155.4|28
1639508760000|2021-12-14 19:06:00|2155.8|2155.5|2155.4|2155.1|2155.8|2155.5|2155.1|2154.8|70
1639508770000|2021-12-14 19:06:10|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.1|2154.8|20
1639508780000|2021-12-14 19:06:20|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155|2154.7|16
1639508790000|2021-12-14 19:06:30|2155.6|2155.3|2155.3|2155|2155.6|2155.3|2155.2|2154.9|94
1639508800000|2021-12-14 19:06:40|2155.5|2155.2|2155.6|2155.3|2155.8|2155.5|2155.4|2155.1|16
1639508810000|2021-12-14 19:06:50|2155.7|2155.4|2156.2|2155.9|2156.2|2155.9|2155.6|2155.3|30
1639508820000|2021-12-14 19:07:00|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|55
1639508830000|2021-12-14 19:07:10|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.3|2156|44
1639508840000|2021-12-14 19:07:20|2156.7|2156.4|2156.5|2156.2|2156.9|2156.6|2156.5|2156.2|26
1639508850000|2021-12-14 19:07:30|2156.6|2156.3|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|22
1639508860000|2021-12-14 19:07:40|2156.6|2156.3|2157|2156.7|2157|2156.7|2156.6|2156.3|36
1639508870000|2021-12-14 19:07:50|2157.1|2156.8|2157.5|2157.2|2157.5|2157.2|2157|2156.7|33
1639508880000|2021-12-14 19:08:00|2157.3|2157|2157.5|2157.2|2157.6|2157.3|2157.1|2156.8|49
1639508890000|2021-12-14 19:08:10|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2156.9|2156.6|47
1639508900000|2021-12-14 19:08:20|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2157.2|2156.9|79
1639508910000|2021-12-14 19:08:30|2157.5|2157.2|2158.3|2158|2158.3|2158|2157.4|2157.1|209
1639508920000|2021-12-14 19:08:40|2158.2|2157.9|2159.1|2158.8|2159.3|2159|2158.2|2157.9|107
1639508930000|2021-12-14 19:08:50|2159.2|2158.9|2158.7|2158.4|2159.2|2158.9|2158.6|2158.3|39
1639508940000|2021-12-14 19:09:00|2158.8|2158.5|2158.8|2158.5|2159|2158.7|2158.7|2158.4|66
1639508950000|2021-12-14 19:09:10|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.6|2158.3|47
1639508960000|2021-12-14 19:09:20|2158.9|2158.6|2160.1|2159.8|2160.1|2159.8|2158.9|2158.6|119
1639508970000|2021-12-14 19:09:30|2160|2159.7|2161.4|2161.1|2161.6|2161.3|2160|2159.7|102
1639508980000|2021-12-14 19:09:40|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.3|2161|144
1639508990000|2021-12-14 19:09:50|2161.9|2161.6|2162|2161.7|2162.4|2162.1|2161.7|2161.4|227
1639509000000|2021-12-14 19:10:00|2161.9|2161.6|2161.1|2160.8|2161.9|2161.6|2160.8|2160.5|85
1639509010000|2021-12-14 19:10:10|2161|2160.7|2161.6|2161.3|2161.8|2161.5|2161|2160.7|99
1639509020000|2021-12-14 19:10:20|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2160.8|2160.5|69
1639509030000|2021-12-14 19:10:30|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|49
1639509040000|2021-12-14 19:10:40|2161.2|2160.9|2161.9|2161.6|2162|2161.7|2160.7|2160.4|177
1639509050000|2021-12-14 19:10:50|2161.8|2161.5|2162.5|2162.2|2162.5|2162.2|2161.7|2161.4|223
1639509060000|2021-12-14 19:11:00|2162.4|2162.1|2161.8|2161.5|2162.4|2162.1|2161.7|2161.4|113
1639509070000|2021-12-14 19:11:10|2161.7|2161.4|2161.8|2161.5|2162|2161.7|2161.7|2161.4|37
1639509080000|2021-12-14 19:11:20|2161.7|2161.4|2162.3|2162|2162.3|2162|2161.7|2161.4|56
1639509090000|2021-12-14 19:11:30|2162.2|2161.9|2162.7|2162.4|2162.7|2162.4|2162.2|2161.9|45
1639509100000|2021-12-14 19:11:40|2163.2|2162.9|2163.2|2162.9|2163.6|2163.3|2163|2162.7|117
1639509110000|2021-12-14 19:11:50|2163.3|2163|2163.5|2163.2|2163.8|2163.5|2163.2|2162.9|50
1639509120000|2021-12-14 19:12:00|2163.4|2163.1|2162.6|2162.3|2163.4|2163.1|2162.6|2162.3|71
1639509130000|2021-12-14 19:12:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.3|2162|81
1639509140000|2021-12-14 19:12:20|2163.1|2162.8|2163.7|2163.4|2163.7|2163.4|2162.9|2162.6|114
1639509150000|2021-12-14 19:12:30|2163.6|2163.3|2163.2|2162.9|2163.7|2163.4|2163.2|2162.9|84
1639509160000|2021-12-14 19:12:40|2163.3|2163|2163.8|2163.5|2163.9|2163.6|2163.2|2162.9|141
1639509170000|2021-12-14 19:12:50|2163.7|2163.4|2163.4|2163.1|2163.8|2163.5|2163.4|2163.1|39
1639509180000|2021-12-14 19:13:00|2163.5|2163.2|2163.9|2163.6|2164|2163.7|2163.5|2163.2|60
1639509190000|2021-12-14 19:13:10|2163.8|2163.5|2163.3|2163|2163.9|2163.6|2163.1|2162.8|86
1639509200000|2021-12-14 19:13:20|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2163|2162.7|258
1639509210000|2021-12-14 19:13:30|2163.1|2162.8|2162.6|2162.3|2163.2|2162.9|2162.6|2162.3|99
1639509220000|2021-12-14 19:13:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.3|2162|39
1639509230000|2021-12-14 19:13:50|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.2|2161.9|10
1639509240000|2021-12-14 19:14:00|2162.2|2161.9|2162.5|2162.2|2162.6|2162.3|2162.2|2161.9|45
1639509250000|2021-12-14 19:14:10|2162.4|2162.1|2162.6|2162.3|2162.9|2162.6|2162.3|2162|14
1639509260000|2021-12-14 19:14:20|2162.5|2162.2|2162.2|2161.9|2162.6|2162.3|2162.2|2161.9|43
1639509270000|2021-12-14 19:14:30|2162.3|2162|2162.3|2162|2162.5|2162.2|2162.3|2162|33
1639509280000|2021-12-14 19:14:40|2162.1|2161.8|2162.4|2162.1|2162.5|2162.2|2161.7|2161.4|74
1639509290000|2021-12-14 19:14:50|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.1|2161.8|22
1639509300000|2021-12-14 19:15:00|2162.5|2162.2|2162.5|2162.2|2162.8|2162.5|2162.4|2162.1|36
1639509310000|2021-12-14 19:15:10|2162.6|2162.3|2163.8|2163.5|2163.9|2163.6|2162.5|2162.2|44
1639509320000|2021-12-14 19:15:20|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.6|2163.3|37
1639509330000|2021-12-14 19:15:30|2164|2163.7|2164.2|2163.9|2164.4|2164.1|2164|2163.7|383
1639509340000|2021-12-14 19:15:40|2164|2163.7|2164|2163.7|2164.5|2164.2|2163.7|2163.4|51
1639509350000|2021-12-14 19:15:50|2163.9|2163.6|2164.3|2164|2164.5|2164.2|2163.9|2163.6|36
1639509360000|2021-12-14 19:16:00|2164.2|2163.9|2164.3|2164|2164.6|2164.3|2164.1|2163.8|83
1639509370000|2021-12-14 19:16:10|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2163.6|2163.3|78
1639509380000|2021-12-14 19:16:20|2164.2|2163.9|2163.7|2163.4|2164.2|2163.9|2163.6|2163.3|36
1639509390000|2021-12-14 19:16:30|2163.6|2163.3|2164.2|2163.9|2164.3|2164|2163.6|2163.3|344
1639509400000|2021-12-14 19:16:40|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|59
1639509410000|2021-12-14 19:16:50|2163.9|2163.6|2163.7|2163.4|2164.1|2163.8|2163.7|2163.4|22
1639509420000|2021-12-14 19:17:00|2163.8|2163.5|2163.3|2163|2164|2163.7|2163.3|2163|56
1639509430000|2021-12-14 19:17:10|2163.2|2162.9|2162.1|2161.8|2163.3|2163|2162.1|2161.8|76
1639509440000|2021-12-14 19:17:20|2162.2|2161.9|2162.7|2162.4|2162.7|2162.4|2161.9|2161.6|46
1639509450000|2021-12-14 19:17:30|2162.9|2162.6|2162.4|2162.1|2163.1|2162.8|2162.4|2162.1|37
1639509460000|2021-12-14 19:17:40|2162.3|2162|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|57
1639509470000|2021-12-14 19:17:50|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|41
1639509480000|2021-12-14 19:18:00|2162.4|2162.1|2161.7|2161.4|2162.5|2162.2|2161.7|2161.4|62
1639509490000|2021-12-14 19:18:10|2161.8|2161.5|2161.6|2161.3|2162.1|2161.8|2161.5|2161.2|135
1639509500000|2021-12-14 19:18:20|2161.7|2161.4|2161.7|2161.4|2162.2|2161.9|2161.6|2161.3|747
1639509510000|2021-12-14 19:18:30|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.7|2161.4|36
1639509520000|2021-12-14 19:18:40|2162|2161.7|2161.6|2161.3|2162|2161.7|2161.6|2161.3|11
1639509530000|2021-12-14 19:18:50|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|22
1639509540000|2021-12-14 19:19:00|2162.1|2161.8|2161.8|2161.5|2162.2|2161.9|2161.4|2161.1|43
1639509550000|2021-12-14 19:19:10|2161.7|2161.4|2162.8|2162.5|2162.8|2162.5|2161.7|2161.4|169
1639509560000|2021-12-14 19:19:20|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.3|2162|45
1639509570000|2021-12-14 19:19:30|2162.3|2162|2161.7|2161.4|2162.5|2162.2|2161.6|2161.3|34
1639509580000|2021-12-14 19:19:40|2161.8|2161.5|2162.1|2161.8|2162.3|2162|2161.7|2161.4|14
1639509590000|2021-12-14 19:19:50|2162.2|2161.9|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|27
1639509600000|2021-12-14 19:20:00|2162.3|2162|2163|2162.7|2163.5|2163.2|2162.3|2162|48
1639509610000|2021-12-14 19:20:10|2162.9|2162.6|2162|2161.7|2162.9|2162.6|2162|2161.7|164
1639509620000|2021-12-14 19:20:20|2162.1|2161.8|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|140
1639509630000|2021-12-14 19:20:30|2162|2161.7|2161|2160.7|2162.1|2161.8|2160.9|2160.6|73
1639509640000|2021-12-14 19:20:40|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|526
1639509650000|2021-12-14 19:20:50|2161|2160.7|2161.3|2161|2161.3|2161|2161|2160.7|33
1639509660000|2021-12-14 19:21:00|2161.2|2160.9|2160.5|2160.2|2161.2|2160.9|2160.4|2160.1|62
1639509670000|2021-12-14 19:21:10|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|20
1639509680000|2021-12-14 19:21:20|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.2|2159.9|32
1639509690000|2021-12-14 19:21:30|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.5|2160.2|26
1639509700000|2021-12-14 19:21:40|2160.9|2160.6|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|34
1639509710000|2021-12-14 19:21:50|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|11
1639509720000|2021-12-14 19:22:00|2161.3|2161|2161.2|2160.9|2161.7|2161.4|2161.2|2160.9|35
1639509730000|2021-12-14 19:22:10|2161.3|2161|2162.2|2161.9|2162.3|2162|2161.3|2161|125
1639509740000|2021-12-14 19:22:20|2162.3|2162|2162.2|2161.9|2162.4|2162.1|2161.9|2161.6|84
1639509750000|2021-12-14 19:22:30|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|33
1639509760000|2021-12-14 19:22:40|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.1|2161.8|91
1639509770000|2021-12-14 19:22:50|2162.1|2161.8|2162.2|2161.9|2162.4|2162.1|2162|2161.7|72
1639509780000|2021-12-14 19:23:00|2162.1|2161.8|2163.2|2162.9|2163.2|2162.9|2161.9|2161.6|116
1639509790000|2021-12-14 19:23:10|2163.3|2163|2163.7|2163.4|2163.7|2163.4|2163.3|2163|59
1639509800000|2021-12-14 19:23:20|2163.6|2163.3|2163.4|2163.1|2163.9|2163.6|2163.3|2163|31
1639509810000|2021-12-14 19:23:30|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2162.7|2162.4|32
1639509820000|2021-12-14 19:23:40|2163.1|2162.8|2163|2162.7|2163.5|2163.2|2162.8|2162.5|46
1639509830000|2021-12-14 19:23:50|2162.9|2162.6|2163|2162.7|2163.4|2163.1|2162.9|2162.6|19
1639509840000|2021-12-14 19:24:00|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|55
1639509850000|2021-12-14 19:24:10|2162.4|2162.1|2163.3|2163|2163.3|2163|2162.3|2162|50
1639509860000|2021-12-14 19:24:20|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.1|2162.8|167
1639509870000|2021-12-14 19:24:30|2164.1|2163.8|2164.2|2163.9|2164.3|2164|2163.9|2163.6|80
1639509880000|2021-12-14 19:24:40|2164.1|2163.8|2164.7|2164.4|2164.7|2164.4|2164.1|2163.8|180
1639509890000|2021-12-14 19:24:50|2164.5|2164.2|2164.6|2164.3|2165|2164.7|2164.4|2164.1|70
1639509900000|2021-12-14 19:25:00|2164.4|2164.1|2164.3|2164|2164.5|2164.2|2164.3|2164|66
1639509910000|2021-12-14 19:25:10|2164.2|2163.9|2164.6|2164.3|2164.6|2164.3|2164.2|2163.9|46
1639509920000|2021-12-14 19:25:20|2164.7|2164.4|2165.5|2165.2|2165.5|2165.2|2164.7|2164.4|81
1639509930000|2021-12-14 19:25:30|2165.6|2165.3|2165.5|2165.2|2165.9|2165.6|2165.3|2165|278
1639509940000|2021-12-14 19:25:40|2165.4|2165.1|2165|2164.7|2165.5|2165.2|2164.7|2164.4|45
1639509950000|2021-12-14 19:25:50|2165.1|2164.8|2164.4|2164.1|2165.1|2164.8|2164.2|2163.9|57
1639509960000|2021-12-14 19:26:00|2164.2|2163.9|2163.6|2163.3|2164.4|2164.1|2163.6|2163.3|92
1639509970000|2021-12-14 19:26:10|2163.2|2162.9|2164.2|2163.9|2164.4|2164.1|2162.9|2162.6|160
1639509980000|2021-12-14 19:26:20|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2163.7|2163.4|23
1639509990000|2021-12-14 19:26:30|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.4|2163.1|21
1639510000000|2021-12-14 19:26:40|2163.5|2163.2|2163.4|2163.1|2163.6|2163.3|2163.3|2163|19
1639510010000|2021-12-14 19:26:50|2163.5|2163.2|2163.8|2163.5|2164|2163.7|2163.4|2163.1|17
1639510020000|2021-12-14 19:27:00|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163|2162.7|94
1639510030000|2021-12-14 19:27:10|2163.4|2163.1|2163.4|2163.1|2163.6|2163.3|2163.2|2162.9|64
1639510040000|2021-12-14 19:27:20|2163.3|2163|2163.2|2162.9|2163.6|2163.3|2163|2162.7|55
1639510050000|2021-12-14 19:27:30|2163.1|2162.8|2163.3|2163|2163.3|2163|2162.8|2162.5|69
1639510060000|2021-12-14 19:27:40|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163|2162.7|18
1639510070000|2021-12-14 19:27:50|2163.2|2162.9|2163.3|2163|2163.6|2163.3|2163.2|2162.9|20
1639510080000|2021-12-14 19:28:00|2163.2|2162.9|2162.9|2162.6|2163.3|2163|2162.8|2162.5|33
1639510090000|2021-12-14 19:28:10|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|21
1639510100000|2021-12-14 19:28:20|2162.8|2162.5|2162.7|2162.4|2163|2162.7|2162.6|2162.3|287
1639510110000|2021-12-14 19:28:30|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|41
1639510120000|2021-12-14 19:28:40|2162.9|2162.6|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|31
1639510130000|2021-12-14 19:28:50|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.6|2162.3|25
1639510140000|2021-12-14 19:29:00|2163|2162.7|2162.9|2162.6|2163.4|2163.1|2162.8|2162.5|46
1639510150000|2021-12-14 19:29:10|2162.8|2162.5|2162.7|2162.4|2163|2162.7|2162.7|2162.4|8
1639510160000|2021-12-14 19:29:20|2162.8|2162.5|2162.1|2161.8|2162.9|2162.6|2162|2161.7|44
1639510170000|2021-12-14 19:29:30|2162|2161.7|2162|2161.7|2162|2161.7|2161.5|2161.2|55
1639510180000|2021-12-14 19:29:40|2162.1|2161.8|2162.2|2161.9|2162.5|2162.2|2162|2161.7|36
1639510190000|2021-12-14 19:29:50|2162|2161.7|2161.5|2161.2|2162.3|2162|2161.5|2161.2|39
1639510200000|2021-12-14 19:30:00|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.3|2161|62
1639510210000|2021-12-14 19:30:10|2162.2|2161.9|2161.4|2161.1|2162.4|2162.1|2161.3|2161|81
1639510220000|2021-12-14 19:30:20|2161.5|2161.2|2161|2160.7|2161.8|2161.5|2161|2160.7|65
1639510230000|2021-12-14 19:30:30|2160.9|2160.6|2161.9|2161.6|2161.9|2161.6|2160.9|2160.6|118
1639510240000|2021-12-14 19:30:40|2161.8|2161.5|2160.9|2160.6|2161.8|2161.5|2160.9|2160.6|64
1639510250000|2021-12-14 19:30:50|2160.7|2160.4|2161.2|2160.9|2161.3|2161|2160.7|2160.4|97
1639510260000|2021-12-14 19:31:00|2161|2160.7|2161.2|2160.9|2161.7|2161.4|2161|2160.7|80
1639510270000|2021-12-14 19:31:10|2161.3|2161|2160.8|2160.5|2161.3|2161|2160.7|2160.4|58
1639510280000|2021-12-14 19:31:20|2160.7|2160.4|2161.2|2160.9|2161.3|2161|2160.7|2160.4|125
1639510290000|2021-12-14 19:31:30|2161.3|2161|2161.1|2160.8|2161.5|2161.2|2161.1|2160.8|63
1639510300000|2021-12-14 19:31:40|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|52
1639510310000|2021-12-14 19:31:50|2161|2160.7|2162.1|2161.8|2162.1|2161.8|2161|2160.7|64
1639510320000|2021-12-14 19:32:00|2162.2|2161.9|2161.8|2161.5|2162.2|2161.9|2161.6|2161.3|49
1639510330000|2021-12-14 19:32:10|2161.9|2161.6|2161.5|2161.2|2162.1|2161.8|2161.4|2161.1|33
1639510340000|2021-12-14 19:32:20|2161.4|2161.1|2161.4|2161.1|2161.6|2161.3|2160.9|2160.6|37
1639510350000|2021-12-14 19:32:30|2161.5|2161.2|2162.4|2162.1|2162.8|2162.5|2161.5|2161.2|73
1639510360000|2021-12-14 19:32:40|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.3|2162|12
1639510370000|2021-12-14 19:32:50|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2161.8|2161.5|22
1639510380000|2021-12-14 19:33:00|2162.2|2161.9|2162.8|2162.5|2163|2162.7|2161.8|2161.5|31
1639510390000|2021-12-14 19:33:10|2162.9|2162.6|2162|2161.7|2162.9|2162.6|2162|2161.7|17
1639510400000|2021-12-14 19:33:20|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.7|2161.4|18
1639510410000|2021-12-14 19:33:30|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|20
1639510420000|2021-12-14 19:33:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.1|2161.8|83
1639510430000|2021-12-14 19:33:50|2162.3|2162|2162.4|2162.1|2162.5|2162.2|2162.1|2161.8|236
1639510440000|2021-12-14 19:34:00|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.1|2161.8|48
1639510450000|2021-12-14 19:34:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|19
1639510460000|2021-12-14 19:34:20|2162.3|2162|2162.8|2162.5|2162.9|2162.6|2162.3|2162|27
1639510470000|2021-12-14 19:34:30|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.6|2162.3|52
1639510480000|2021-12-14 19:34:40|2163|2162.7|2163.3|2163|2163.5|2163.2|2162.9|2162.6|71
1639510490000|2021-12-14 19:34:50|2163.4|2163.1|2162.9|2162.6|2163.4|2163.1|2162.8|2162.5|40
1639510500000|2021-12-14 19:35:00|2162.8|2162.5|2160.4|2160.1|2162.8|2162.5|2160.4|2160.1|147
1639510510000|2021-12-14 19:35:10|2160.7|2160.4|2160|2159.7|2160.8|2160.5|2159.7|2159.4|84
1639510520000|2021-12-14 19:35:20|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160|2159.7|27
1639510530000|2021-12-14 19:35:30|2160.7|2160.4|2160.3|2160|2161|2160.7|2160.3|2160|55
1639510540000|2021-12-14 19:35:40|2160.4|2160.1|2160.5|2160.2|2160.7|2160.4|2160.2|2159.9|57
1639510550000|2021-12-14 19:35:50|2160.4|2160.1|2160.8|2160.5|2160.8|2160.5|2160|2159.7|149
1639510560000|2021-12-14 19:36:00|2160.7|2160.4|2160.7|2160.4|2161|2160.7|2160.5|2160.2|46
1639510570000|2021-12-14 19:36:10|2160.8|2160.5|2160.8|2160.5|2161|2160.7|2160.6|2160.3|24
1639510580000|2021-12-14 19:36:20|2160.7|2160.4|2160.5|2160.2|2160.8|2160.5|2160.2|2159.9|46
1639510590000|2021-12-14 19:36:30|2160.4|2160.1|2160.9|2160.6|2161|2160.7|2160.4|2160.1|63
1639510600000|2021-12-14 19:36:40|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|24
1639510610000|2021-12-14 19:36:50|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2161|2160.7|23
1639510620000|2021-12-14 19:37:00|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2160.9|2160.6|30
1639510630000|2021-12-14 19:37:10|2161.3|2161|2161.2|2160.9|2161.3|2161|2161|2160.7|42
1639510640000|2021-12-14 19:37:20|2161.1|2160.8|2161.2|2160.9|2161.5|2161.2|2161|2160.7|39
1639510650000|2021-12-14 19:37:30|2161.3|2161|2161.6|2161.3|2161.7|2161.4|2161.2|2160.9|62
1639510660000|2021-12-14 19:37:40|2161.5|2161.2|2162.5|2162.2|2162.6|2162.3|2161.5|2161.2|48
1639510670000|2021-12-14 19:37:50|2162.4|2162.1|2162.6|2162.3|2162.8|2162.5|2162.4|2162.1|49
1639510680000|2021-12-14 19:38:00|2162.7|2162.4|2162.6|2162.3|2163|2162.7|2162.5|2162.2|54
1639510690000|2021-12-14 19:38:10|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|11
1639510700000|2021-12-14 19:38:20|2162.7|2162.4|2162.6|2162.3|2162.9|2162.6|2162.4|2162.1|23
1639510710000|2021-12-14 19:38:30|2162.5|2162.2|2162.7|2162.4|2162.9|2162.6|2162.5|2162.2|13
1639510720000|2021-12-14 19:38:40|2162.6|2162.3|2162.2|2161.9|2162.7|2162.4|2161.9|2161.6|36
1639510730000|2021-12-14 19:38:50|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162|2161.7|203
1639510740000|2021-12-14 19:39:00|2162.2|2161.9|2161.9|2161.6|2162.5|2162.2|2161.9|2161.6|43
1639510750000|2021-12-14 19:39:10|2162|2161.7|2162|2161.7|2162.2|2161.9|2161.8|2161.5|12
1639510760000|2021-12-14 19:39:20|2161.9|2161.6|2161.5|2161.2|2162|2161.7|2161.5|2161.2|28
1639510770000|2021-12-14 19:39:30|2161.3|2161|2161.3|2161|2161.6|2161.3|2161.2|2160.9|31
1639510780000|2021-12-14 19:39:40|2161.2|2160.9|2161.1|2160.8|2161.3|2161|2160.8|2160.5|64
1639510790000|2021-12-14 19:39:50|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2161.1|2160.8|40
1639510800000|2021-12-14 19:40:00|2162|2161.7|2162.7|2162.4|2162.9|2162.6|2161.5|2161.2|79
1639510810000|2021-12-14 19:40:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.3|2162|20
1639510820000|2021-12-14 19:40:20|2162.6|2162.3|2162.8|2162.5|2163|2162.7|2162.6|2162.3|25
1639510830000|2021-12-14 19:40:30|2162.9|2162.6|2163.1|2162.8|2163.2|2162.9|2162.7|2162.4|184
1639510840000|2021-12-14 19:40:40|2163|2162.7|2163|2162.7|2163.1|2162.8|2162.9|2162.6|60
1639510850000|2021-12-14 19:40:50|2163.3|2163|2162.9|2162.6|2163.4|2163.1|2162.8|2162.5|143
1639510860000|2021-12-14 19:41:00|2162.8|2162.5|2161.5|2161.2|2163|2162.7|2161.4|2161.1|75
1639510870000|2021-12-14 19:41:10|2161.4|2161.1|2162.1|2161.8|2162.1|2161.8|2161.4|2161.1|45
1639510880000|2021-12-14 19:41:20|2162|2161.7|2161.6|2161.3|2162.1|2161.8|2161.6|2161.3|16
1639510890000|2021-12-14 19:41:30|2161.7|2161.4|2160.9|2160.6|2161.8|2161.5|2160.7|2160.4|86
1639510900000|2021-12-14 19:41:40|2160.8|2160.5|2160|2159.7|2160.8|2160.5|2159.9|2159.6|62
1639510910000|2021-12-14 19:41:50|2160.1|2159.8|2160.7|2160.4|2160.8|2160.5|2160.1|2159.8|44
1639510920000|2021-12-14 19:42:00|2161|2160.7|2160.7|2160.4|2161.1|2160.8|2160.5|2160.2|84
1639510930000|2021-12-14 19:42:10|2160.6|2160.3|2159.9|2159.6|2160.7|2160.4|2159.9|2159.6|41
1639510940000|2021-12-14 19:42:20|2160|2159.7|2159.6|2159.3|2160.1|2159.8|2159.6|2159.3|48
1639510950000|2021-12-14 19:42:30|2159.5|2159.2|2159.6|2159.3|2159.7|2159.4|2159.1|2158.8|114
1639510960000|2021-12-14 19:42:40|2159.5|2159.2|2160.2|2159.9|2160.2|2159.9|2159.3|2159|35
1639510970000|2021-12-14 19:42:50|2160.4|2160.1|2160.8|2160.5|2161.2|2160.9|2160.3|2160|43
1639510980000|2021-12-14 19:43:00|2160.7|2160.4|2160.7|2160.4|2160.9|2160.6|2160.5|2160.2|38
1639510990000|2021-12-14 19:43:10|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.3|2160|19
1639511000000|2021-12-14 19:43:20|2160.7|2160.4|2160.7|2160.4|2160.9|2160.6|2160.5|2160.2|34
1639511010000|2021-12-14 19:43:30|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|23
1639511020000|2021-12-14 19:43:40|2160.7|2160.4|2161.1|2160.8|2161.2|2160.9|2160.7|2160.4|34
1639511030000|2021-12-14 19:43:50|2161.2|2160.9|2161.8|2161.5|2161.9|2161.6|2160.9|2160.6|142
1639511040000|2021-12-14 19:44:00|2161.9|2161.6|2162.6|2162.3|2162.7|2162.4|2161.7|2161.4|90
1639511050000|2021-12-14 19:44:10|2162.7|2162.4|2162.5|2162.2|2162.8|2162.5|2162.4|2162.1|54
1639511060000|2021-12-14 19:44:20|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.4|2162.1|50
1639511070000|2021-12-14 19:44:30|2162.6|2162.3|2162.9|2162.6|2163.3|2163|2162.6|2162.3|107
1639511080000|2021-12-14 19:44:40|2163|2162.7|2163.2|2162.9|2163.3|2163|2162.8|2162.5|64
1639511090000|2021-12-14 19:44:50|2163.1|2162.8|2162.8|2162.5|2163.2|2162.9|2162.7|2162.4|43
1639511100000|2021-12-14 19:45:00|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|136
1639511110000|2021-12-14 19:45:10|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.3|2162|64
1639511120000|2021-12-14 19:45:20|2163|2162.7|2163|2162.7|2163.1|2162.8|2162.8|2162.5|55
1639511130000|2021-12-14 19:45:30|2163.1|2162.8|2163.8|2163.5|2164|2163.7|2163.1|2162.8|142
1639511140000|2021-12-14 19:45:40|2163.9|2163.6|2164.3|2164|2164.5|2164.2|2163.9|2163.6|288
1639511150000|2021-12-14 19:45:50|2164.4|2164.1|2164.2|2163.9|2164.7|2164.4|2164|2163.7|94
1639511160000|2021-12-14 19:46:00|2164.1|2163.8|2163.8|2163.5|2164.2|2163.9|2163.5|2163.2|113
1639511170000|2021-12-14 19:46:10|2163.7|2163.4|2163.5|2163.2|2163.8|2163.5|2163.3|2163|44
1639511180000|2021-12-14 19:46:20|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.4|2163.1|22
1639511190000|2021-12-14 19:46:30|2163.7|2163.4|2163.4|2163.1|2163.8|2163.5|2163.2|2162.9|541
1639511200000|2021-12-14 19:46:40|2163.5|2163.2|2163.4|2163.1|2163.8|2163.5|2163.3|2163|203
1639511210000|2021-12-14 19:46:50|2163.3|2163|2162.6|2162.3|2163.4|2163.1|2162.6|2162.3|56
1639511220000|2021-12-14 19:47:00|2162.7|2162.4|2163.2|2162.9|2163.4|2163.1|2162.4|2162.1|30
1639511230000|2021-12-14 19:47:10|2163.4|2163.1|2163|2162.7|2163.6|2163.3|2162.9|2162.6|28
1639511240000|2021-12-14 19:47:20|2162.9|2162.6|2162.6|2162.3|2163.1|2162.8|2162.5|2162.2|28
1639511250000|2021-12-14 19:47:30|2162.5|2162.2|2162.6|2162.3|2162.8|2162.5|2162.5|2162.2|22
1639511260000|2021-12-14 19:47:40|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.1|2161.8|120
1639511270000|2021-12-14 19:47:50|2162.7|2162.4|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|12
1639511280000|2021-12-14 19:48:00|2162.9|2162.6|2162.7|2162.4|2163|2162.7|2162.6|2162.3|19
1639511290000|2021-12-14 19:48:10|2162.6|2162.3|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|47
1639511300000|2021-12-14 19:48:20|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|55
1639511310000|2021-12-14 19:48:30|2162.8|2162.5|2162|2161.7|2162.8|2162.5|2162|2161.7|66
1639511320000|2021-12-14 19:48:40|2162.1|2161.8|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|43
1639511330000|2021-12-14 19:48:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|39
1639511340000|2021-12-14 19:49:00|2161.6|2161.3|2162|2161.7|2162.1|2161.8|2161.6|2161.3|52
1639511350000|2021-12-14 19:49:10|2162.2|2161.9|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|29
1639511360000|2021-12-14 19:49:20|2162.4|2162.1|2162|2161.7|2162.4|2162.1|2161.9|2161.6|9
1639511370000|2021-12-14 19:49:30|2161.9|2161.6|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|36
1639511380000|2021-12-14 19:49:40|2161.6|2161.3|2161.1|2160.8|2161.6|2161.3|2161|2160.7|19
1639511390000|2021-12-14 19:49:50|2160.9|2160.6|2161.2|2160.9|2161.3|2161|2160.9|2160.6|23
1639511400000|2021-12-14 19:50:00|2161.1|2160.8|2161|2160.7|2161.4|2161.1|2160.9|2160.6|20
1639511410000|2021-12-14 19:50:10|2160.9|2160.6|2160.9|2160.6|2161.2|2160.9|2160.7|2160.4|26
1639511420000|2021-12-14 19:50:20|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|28
1639511430000|2021-12-14 19:50:30|2161|2160.7|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|24
1639511440000|2021-12-14 19:50:40|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|46
1639511450000|2021-12-14 19:50:50|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.2|2159.9|34
1639511460000|2021-12-14 19:51:00|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2159.8|2159.5|45
1639511470000|2021-12-14 19:51:10|2160.2|2159.9|2160.6|2160.3|2160.9|2160.6|2159.7|2159.4|40
1639511480000|2021-12-14 19:51:20|2160.7|2160.4|2160.6|2160.3|2160.8|2160.5|2160.5|2160.2|12
1639511490000|2021-12-14 19:51:30|2160.5|2160.2|2160.1|2159.8|2160.6|2160.3|2160.1|2159.8|61
1639511500000|2021-12-14 19:51:40|2160|2159.7|2160.2|2159.9|2160.3|2160|2159.7|2159.4|30
1639511510000|2021-12-14 19:51:50|2160|2159.7|2159.9|2159.6|2160.1|2159.8|2159.4|2159.1|19
1639511520000|2021-12-14 19:52:00|2160|2159.7|2159.5|2159.2|2160|2159.7|2159.4|2159.1|32
1639511530000|2021-12-14 19:52:10|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.1|2158.8|164
1639511540000|2021-12-14 19:52:20|2159.2|2158.9|2159.6|2159.3|2159.7|2159.4|2159.2|2158.9|16
1639511550000|2021-12-14 19:52:30|2159.5|2159.2|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|40
1639511560000|2021-12-14 19:52:40|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.3|2159|16
1639511570000|2021-12-14 19:52:50|2159.4|2159.1|2159.8|2159.5|2159.8|2159.5|2159.3|2159|21
1639511580000|2021-12-14 19:53:00|2159.9|2159.6|2160.4|2160.1|2160.5|2160.2|2159.6|2159.3|45
1639511590000|2021-12-14 19:53:10|2160.3|2160|2160.7|2160.4|2160.8|2160.5|2160.3|2160|34
1639511600000|2021-12-14 19:53:20|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.6|2160.3|28
1639511610000|2021-12-14 19:53:30|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161|2160.7|52
1639511620000|2021-12-14 19:53:40|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.9|2160.6|16
1639511630000|2021-12-14 19:53:50|2160.9|2160.6|2160.5|2160.2|2161|2160.7|2160.5|2160.2|54
1639511640000|2021-12-14 19:54:00|2160.6|2160.3|2160.9|2160.6|2161|2160.7|2160.5|2160.2|48
1639511650000|2021-12-14 19:54:10|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160.4|2160.1|42
1639511660000|2021-12-14 19:54:20|2160.6|2160.3|2160.2|2159.9|2160.7|2160.4|2160|2159.7|54
1639511670000|2021-12-14 19:54:30|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|26
1639511680000|2021-12-14 19:54:40|2160.4|2160.1|2160.6|2160.3|2160.8|2160.5|2160.4|2160.1|24
1639511690000|2021-12-14 19:54:50|2160.7|2160.4|2161.6|2161.3|2161.7|2161.4|2160.7|2160.4|38
1639511700000|2021-12-14 19:55:00|2161.5|2161.2|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|27
1639511710000|2021-12-14 19:55:10|2161.7|2161.4|2160.6|2160.3|2161.8|2161.5|2160.3|2160|46
1639511720000|2021-12-14 19:55:20|2160.5|2160.2|2160.4|2160.1|2160.7|2160.4|2160.1|2159.8|9
1639511730000|2021-12-14 19:55:30|2160.5|2160.2|2161|2160.7|2161.1|2160.8|2160.4|2160.1|33
1639511740000|2021-12-14 19:55:40|2160.9|2160.6|2161.4|2161.1|2161.4|2161.1|2160.9|2160.6|55
1639511750000|2021-12-14 19:55:50|2161.3|2161|2162.2|2161.9|2162.3|2162|2161.2|2160.9|42
1639511760000|2021-12-14 19:56:00|2162.1|2161.8|2162.3|2162|2162.3|2162|2161.9|2161.6|349
1639511770000|2021-12-14 19:56:10|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.4|2162.1|35
1639511780000|2021-12-14 19:56:20|2162.6|2162.3|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|14
1639511790000|2021-12-14 19:56:30|2162.4|2162.1|2162.6|2162.3|2163|2162.7|2162.2|2161.9|31
1639511800000|2021-12-14 19:56:40|2162.7|2162.4|2162.8|2162.5|2163.1|2162.8|2162.6|2162.3|45
1639511810000|2021-12-14 19:56:50|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|13
1639511820000|2021-12-14 19:57:00|2162.7|2162.4|2162.9|2162.6|2163.1|2162.8|2162.7|2162.4|37
1639511830000|2021-12-14 19:57:10|2162.8|2162.5|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|88
1639511840000|2021-12-14 19:57:20|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|3
1639511850000|2021-12-14 19:57:30|2162.9|2162.6|2163.1|2162.8|2163.3|2163|2162.8|2162.5|34
1639511860000|2021-12-14 19:57:40|2163|2162.7|2162.4|2162.1|2163|2162.7|2162.4|2162.1|32
1639511870000|2021-12-14 19:57:50|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.1|2161.8|22
1639511880000|2021-12-14 19:58:00|2162.1|2161.8|2161.6|2161.3|2162.1|2161.8|2161.6|2161.3|32
1639511890000|2021-12-14 19:58:10|2161.8|2161.5|2161.5|2161.2|2161.9|2161.6|2161.3|2161|19
1639511900000|2021-12-14 19:58:20|2161.4|2161.1|2161.3|2161|2161.6|2161.3|2161.2|2160.9|53
1639511910000|2021-12-14 19:58:30|2161.2|2160.9|2161.6|2161.3|2161.6|2161.3|2161.1|2160.8|48
1639511920000|2021-12-14 19:58:40|2161.8|2161.5|2161.9|2161.6|2162.1|2161.8|2161.8|2161.5|15
1639511930000|2021-12-14 19:58:50|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.5|2161.2|47
1639511940000|2021-12-14 19:59:00|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.7|2161.4|31
1639511950000|2021-12-14 19:59:10|2162.1|2161.8|2163|2162.7|2163.1|2162.8|2162|2161.7|63
1639511960000|2021-12-14 19:59:20|2162.9|2162.6|2163.5|2163.2|2163.8|2163.5|2162.9|2162.6|24
1639511970000|2021-12-14 19:59:30|2163.6|2163.3|2163.2|2162.9|2163.8|2163.5|2163.1|2162.8|71
1639511980000|2021-12-14 19:59:40|2163.3|2163|2163.4|2163.1|2163.6|2163.3|2163.1|2162.8|40
1639511990000|2021-12-14 19:59:50|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|18
1639512000000|2021-12-14 20:00:00|2163.4|2163.1|2163.2|2162.9|2163.8|2163.5|2162.7|2162.4|319
1639512010000|2021-12-14 20:00:10|2163.1|2162.8|2165.1|2164.8|2165.1|2164.8|2163.1|2162.8|197
1639512020000|2021-12-14 20:00:20|2165.2|2164.9|2165.6|2165.3|2165.7|2165.4|2164.7|2164.4|94
1639512030000|2021-12-14 20:00:30|2165.4|2165.1|2164.9|2164.6|2165.6|2165.3|2164.8|2164.5|81
1639512040000|2021-12-14 20:00:40|2165|2164.7|2164.2|2163.9|2165|2164.7|2164.1|2163.8|29
1639512050000|2021-12-14 20:00:50|2164.3|2164|2164.8|2164.5|2164.9|2164.6|2164.3|2164|78
1639512060000|2021-12-14 20:01:00|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2163.9|2163.6|53
1639512070000|2021-12-14 20:01:10|2164.5|2164.2|2164.8|2164.5|2165|2164.7|2164.1|2163.8|49
1639512080000|2021-12-14 20:01:20|2164.7|2164.4|2164.6|2164.3|2164.9|2164.6|2164.5|2164.2|43
1639512090000|2021-12-14 20:01:30|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.2|2163.9|36
1639512100000|2021-12-14 20:01:40|2165|2164.7|2164.6|2164.3|2165|2164.7|2164.3|2164|44
1639512110000|2021-12-14 20:01:50|2164.5|2164.2|2164.6|2164.3|2164.8|2164.5|2164.4|2164.1|75
1639512120000|2021-12-14 20:02:00|2164.5|2164.2|2164.9|2164.6|2165|2164.7|2164.4|2164.1|47
1639512130000|2021-12-14 20:02:10|2165|2164.7|2165.5|2165.2|2165.5|2165.2|2165|2164.7|77
1639512140000|2021-12-14 20:02:20|2165.6|2165.3|2166.1|2165.8|2166.7|2166.4|2165.6|2165.3|128
1639512150000|2021-12-14 20:02:30|2166|2165.7|2165.5|2165.2|2166|2165.7|2165.4|2165.1|62
1639512160000|2021-12-14 20:02:40|2165.6|2165.3|2165.6|2165.3|2165.8|2165.5|2165.4|2165.1|28
1639512170000|2021-12-14 20:02:50|2165.8|2165.5|2165.6|2165.3|2166.2|2165.9|2165.6|2165.3|36
1639512180000|2021-12-14 20:03:00|2165.5|2165.2|2165.5|2165.2|2165.9|2165.6|2165.3|2165|51
1639512190000|2021-12-14 20:03:10|2165.7|2165.4|2166.2|2165.9|2166.2|2165.9|2165.6|2165.3|73
1639512200000|2021-12-14 20:03:20|2166.3|2166|2166.2|2165.9|2166.5|2166.2|2166|2165.7|23
1639512210000|2021-12-14 20:03:30|2166.1|2165.8|2166.4|2166.1|2166.4|2166.1|2165.7|2165.4|105
1639512220000|2021-12-14 20:03:40|2166.6|2166.3|2166.7|2166.4|2166.8|2166.5|2166.3|2166|90
1639512230000|2021-12-14 20:03:50|2166.6|2166.3|2167.3|2167|2167.4|2167.1|2166.5|2166.2|96
1639512240000|2021-12-14 20:04:00|2167.2|2166.9|2166.5|2166.2|2167.2|2166.9|2166.4|2166.1|87
1639512250000|2021-12-14 20:04:10|2166.6|2166.3|2166.9|2166.6|2167|2166.7|2166.6|2166.3|67
1639512260000|2021-12-14 20:04:20|2166.8|2166.5|2167.2|2166.9|2167.2|2166.9|2166.6|2166.3|35
1639512270000|2021-12-14 20:04:30|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.7|2166.4|62
1639512280000|2021-12-14 20:04:40|2166.9|2166.6|2166.8|2166.5|2167.3|2167|2166.8|2166.5|40
1639512290000|2021-12-14 20:04:50|2167|2166.7|2167.3|2167|2167.5|2167.2|2167|2166.7|24
1639512300000|2021-12-14 20:05:00|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.2|2166.9|53
1639512310000|2021-12-14 20:05:10|2167.5|2167.2|2166.9|2166.6|2167.9|2167.6|2166.9|2166.6|188
1639512320000|2021-12-14 20:05:20|2167|2166.7|2166.5|2166.2|2167|2166.7|2166.5|2166.2|230
1639512330000|2021-12-14 20:05:30|2166.6|2166.3|2166.3|2166|2166.7|2166.4|2166.2|2165.9|58
1639512340000|2021-12-14 20:05:40|2166.6|2166.3|2166.4|2166.1|2166.7|2166.4|2166.3|2166|50
1639512350000|2021-12-14 20:05:50|2166.3|2166|2166.5|2166.2|2166.7|2166.4|2166.2|2165.9|27
1639512360000|2021-12-14 20:06:00|2166.4|2166.1|2166.1|2165.8|2166.6|2166.3|2165.8|2165.5|64
1639512370000|2021-12-14 20:06:10|2166|2165.7|2166.7|2166.4|2166.8|2166.5|2165.9|2165.6|21
1639512380000|2021-12-14 20:06:20|2166.6|2166.3|2166.7|2166.4|2166.9|2166.6|2166.6|2166.3|22
1639512390000|2021-12-14 20:06:30|2166.6|2166.3|2166.6|2166.3|2166.9|2166.6|2166.5|2166.2|28
1639512400000|2021-12-14 20:06:40|2166.5|2166.2|2166.5|2166.2|2166.7|2166.4|2166.4|2166.1|82
1639512410000|2021-12-14 20:06:50|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|23
1639512420000|2021-12-14 20:07:00|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|29
1639512430000|2021-12-14 20:07:10|2166.5|2166.2|2166.3|2166|2166.6|2166.3|2166|2165.7|89
1639512440000|2021-12-14 20:07:20|2166.2|2165.9|2166.2|2165.9|2166.6|2166.3|2166.2|2165.9|30
1639512450000|2021-12-14 20:07:30|2166.3|2166|2166|2165.7|2166.3|2166|2166|2165.7|27
1639512460000|2021-12-14 20:07:40|2166.1|2165.8|2165.3|2165|2166.1|2165.8|2165.3|2165|73
1639512470000|2021-12-14 20:07:50|2165.2|2164.9|2165.5|2165.2|2165.6|2165.3|2165.1|2164.8|53
1639512480000|2021-12-14 20:08:00|2165.4|2165.1|2165.3|2165|2165.6|2165.3|2165.3|2165|36
1639512490000|2021-12-14 20:08:10|2165.1|2164.8|2165.2|2164.9|2165.5|2165.2|2164.9|2164.6|84
1639512500000|2021-12-14 20:08:20|2165.1|2164.8|2166.4|2166.1|2166.4|2166.1|2165.1|2164.8|93
1639512510000|2021-12-14 20:08:30|2166.3|2166|2165.9|2165.6|2166.4|2166.1|2165.9|2165.6|28
1639512520000|2021-12-14 20:08:40|2165.7|2165.4|2165.2|2164.9|2165.7|2165.4|2164.8|2164.5|60
1639512530000|2021-12-14 20:08:50|2165.3|2165|2165.4|2165.1|2165.5|2165.2|2165.2|2164.9|17
1639512540000|2021-12-14 20:09:00|2165.8|2165.5|2165.6|2165.3|2166.1|2165.8|2165.5|2165.2|31
1639512550000|2021-12-14 20:09:10|2165.5|2165.2|2165.9|2165.6|2166|2165.7|2165.5|2165.2|22
1639512560000|2021-12-14 20:09:20|2165.8|2165.5|2166.1|2165.8|2166.2|2165.9|2165.8|2165.5|38
1639512570000|2021-12-14 20:09:30|2166.4|2166.1|2167.7|2167.4|2167.7|2167.4|2166.3|2166|108
1639512580000|2021-12-14 20:09:40|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.1|2166.8|21
1639512590000|2021-12-14 20:09:50|2167.8|2167.5|2167.4|2167.1|2167.9|2167.6|2167.2|2166.9|61
1639512600000|2021-12-14 20:10:00|2167.3|2167|2168|2167.7|2168|2167.7|2167|2166.7|75
1639512610000|2021-12-14 20:10:10|2167.9|2167.6|2167.5|2167.2|2167.9|2167.6|2167.4|2167.1|49
1639512620000|2021-12-14 20:10:20|2167.6|2167.3|2167.7|2167.4|2168|2167.7|2167.6|2167.3|34
1639512630000|2021-12-14 20:10:30|2167.8|2167.5|2168|2167.7|2168.2|2167.9|2167.6|2167.3|91
1639512640000|2021-12-14 20:10:40|2167.9|2167.6|2167.5|2167.2|2168.1|2167.8|2167.5|2167.2|36
1639512650000|2021-12-14 20:10:50|2167.3|2167|2166.5|2166.2|2167.4|2167.1|2166.5|2166.2|137
1639512660000|2021-12-14 20:11:00|2166.6|2166.3|2165.8|2165.5|2166.6|2166.3|2165.7|2165.4|98
1639512670000|2021-12-14 20:11:10|2165.9|2165.6|2166.3|2166|2166.3|2166|2165.9|2165.6|81
1639512680000|2021-12-14 20:11:20|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2165.8|2165.5|40
1639512690000|2021-12-14 20:11:30|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.8|2165.5|25
1639512700000|2021-12-14 20:11:40|2165.9|2165.6|2165.9|2165.6|2166.2|2165.9|2165.7|2165.4|67
1639512710000|2021-12-14 20:11:50|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.4|2165.1|36
1639512720000|2021-12-14 20:12:00|2165.5|2165.2|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|39
1639512730000|2021-12-14 20:12:10|2165.6|2165.3|2165.8|2165.5|2166|2165.7|2165.5|2165.2|81
1639512740000|2021-12-14 20:12:20|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|34
1639512750000|2021-12-14 20:12:30|2166.2|2165.9|2166.5|2166.2|2166.9|2166.6|2166.2|2165.9|46
1639512760000|2021-12-14 20:12:40|2166.4|2166.1|2165.9|2165.6|2166.5|2166.2|2165.9|2165.6|18
1639512770000|2021-12-14 20:12:50|2166|2165.7|2166.1|2165.8|2166.3|2166|2165.7|2165.4|49
1639512780000|2021-12-14 20:13:00|2166|2165.7|2166|2165.7|2166.3|2166|2165.8|2165.5|81
1639512790000|2021-12-14 20:13:10|2165.9|2165.6|2165.9|2165.6|2166.3|2166|2165.8|2165.5|69
1639512800000|2021-12-14 20:13:20|2165.8|2165.5|2166|2165.7|2166.1|2165.8|2165.7|2165.4|57
1639512810000|2021-12-14 20:13:30|2165.9|2165.6|2165.6|2165.3|2165.9|2165.6|2165.5|2165.2|241
1639512820000|2021-12-14 20:13:40|2165.7|2165.4|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|137
1639512830000|2021-12-14 20:13:50|2166|2165.7|2165.9|2165.6|2166.2|2165.9|2165.9|2165.6|79
1639512840000|2021-12-14 20:14:00|2166|2165.7|2166.4|2166.1|2166.7|2166.4|2166|2165.7|221
1639512850000|2021-12-14 20:14:10|2166.6|2166.3|2166.9|2166.6|2167.2|2166.9|2166.6|2166.3|381
1639512860000|2021-12-14 20:14:20|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|56
1639512870000|2021-12-14 20:14:30|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.8|2166.5|100
1639512880000|2021-12-14 20:14:40|2167.2|2166.9|2167.7|2167.4|2167.9|2167.6|2167.2|2166.9|106
1639512890000|2021-12-14 20:14:50|2167.8|2167.5|2168|2167.7|2168.1|2167.8|2167.8|2167.5|85
1639512900000|2021-12-14 20:15:00|2167.9|2167.6|2168.6|2168.3|2168.8|2168.5|2167.9|2167.6|245
1639512910000|2021-12-14 20:15:10|2168.9|2168.6|2169.5|2169.2|2169.5|2169.2|2168.8|2168.5|217
1639512920000|2021-12-14 20:15:20|2169.4|2169.1|2169.1|2168.8|2169.5|2169.2|2169|2168.7|151
1639512930000|2021-12-14 20:15:30|2169.2|2168.9|2168.1|2167.8|2169.2|2168.9|2168.1|2167.8|72
1639512940000|2021-12-14 20:15:40|2168|2167.7|2167.6|2167.3|2168.2|2167.9|2167.5|2167.2|113
1639512950000|2021-12-14 20:15:50|2167.5|2167.2|2168.4|2168.1|2168.5|2168.2|2167.5|2167.2|46
1639512960000|2021-12-14 20:16:00|2168.6|2168.3|2168.6|2168.3|2169|2168.7|2168.3|2168|48
1639512970000|2021-12-14 20:16:10|2168.4|2168.1|2168|2167.7|2168.5|2168.2|2168|2167.7|69
1639512980000|2021-12-14 20:16:20|2167.9|2167.6|2168.6|2168.3|2168.6|2168.3|2167.9|2167.6|39
1639512990000|2021-12-14 20:16:30|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.1|2167.8|56
1639513000000|2021-12-14 20:16:40|2168.5|2168.2|2168.4|2168.1|2168.7|2168.4|2168.3|2168|49
1639513010000|2021-12-14 20:16:50|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2168.1|2167.8|11
1639513020000|2021-12-14 20:17:00|2168.4|2168.1|2167.9|2167.6|2168.6|2168.3|2167.8|2167.5|41
1639513030000|2021-12-14 20:17:10|2168|2167.7|2168.2|2167.9|2168.5|2168.2|2167.9|2167.6|80
1639513040000|2021-12-14 20:17:20|2168.1|2167.8|2168.4|2168.1|2168.6|2168.3|2168|2167.7|28
1639513050000|2021-12-14 20:17:30|2168.5|2168.2|2169|2168.7|2169.1|2168.8|2168.4|2168.1|69
1639513060000|2021-12-14 20:17:40|2168.9|2168.6|2169|2168.7|2169.2|2168.9|2168.7|2168.4|37
1639513070000|2021-12-14 20:17:50|2168.9|2168.6|2168.8|2168.5|2169|2168.7|2168.7|2168.4|26
1639513080000|2021-12-14 20:18:00|2168.6|2168.3|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|64
1639513090000|2021-12-14 20:18:10|2168.3|2168|2168.9|2168.6|2169|2168.7|2168.3|2168|39
1639513100000|2021-12-14 20:18:20|2169|2168.7|2168.9|2168.6|2169.2|2168.9|2168.8|2168.5|24
1639513110000|2021-12-14 20:18:30|2169|2168.7|2168.4|2168.1|2169|2168.7|2168.4|2168.1|142
1639513120000|2021-12-14 20:18:40|2168.3|2168|2168.5|2168.2|2168.7|2168.4|2168.1|2167.8|34
1639513130000|2021-12-14 20:18:50|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|31
1639513140000|2021-12-14 20:19:00|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|45
1639513150000|2021-12-14 20:19:10|2168.8|2168.5|2168.6|2168.3|2168.9|2168.6|2168.5|2168.2|22
1639513160000|2021-12-14 20:19:20|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.6|2168.3|27
1639513170000|2021-12-14 20:19:30|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2168.9|2168.6|24
1639513180000|2021-12-14 20:19:40|2169.1|2168.8|2169.5|2169.2|2169.5|2169.2|2169|2168.7|24
1639513190000|2021-12-14 20:19:50|2169.4|2169.1|2169.3|2169|2169.5|2169.2|2169.3|2169|73
1639513200000|2021-12-14 20:20:00|2169.5|2169.2|2168.5|2168.2|2169.5|2169.2|2168.3|2168|109
1639513210000|2021-12-14 20:20:10|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2168.1|2167.8|230
1639513220000|2021-12-14 20:20:20|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.8|2167.5|80
1639513230000|2021-12-14 20:20:30|2167.9|2167.6|2168.6|2168.3|2168.6|2168.3|2167.9|2167.6|75
1639513240000|2021-12-14 20:20:40|2168.8|2168.5|2170.1|2169.8|2170.5|2170.2|2168.7|2168.4|137
1639513250000|2021-12-14 20:20:50|2170.2|2169.9|2168.7|2168.4|2170.2|2169.9|2168.6|2168.3|131
1639513260000|2021-12-14 20:21:00|2168.9|2168.6|2168.8|2168.5|2169|2168.7|2168.6|2168.3|58
1639513270000|2021-12-14 20:21:10|2168.9|2168.6|2169|2168.7|2169.1|2168.8|2168.8|2168.5|37
1639513280000|2021-12-14 20:21:20|2169.1|2168.8|2169.3|2169|2169.6|2169.3|2169.1|2168.8|54
1639513290000|2021-12-14 20:21:30|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169|2168.7|92
1639513300000|2021-12-14 20:21:40|2169.2|2168.9|2169.4|2169.1|2169.5|2169.2|2169.1|2168.8|1190
1639513310000|2021-12-14 20:21:50|2169.6|2169.3|2169.2|2168.9|2169.7|2169.4|2169.2|2168.9|38
1639513320000|2021-12-14 20:22:00|2169.4|2169.1|2169.5|2169.2|2169.6|2169.3|2169|2168.7|477
1639513330000|2021-12-14 20:22:10|2169.4|2169.1|2169.4|2169.1|2169.5|2169.2|2169|2168.7|71
1639513340000|2021-12-14 20:22:20|2169.5|2169.2|2169.2|2168.9|2169.5|2169.2|2169.2|2168.9|60
1639513350000|2021-12-14 20:22:30|2169.1|2168.8|2170.2|2169.9|2170.2|2169.9|2169.1|2168.8|49
1639513360000|2021-12-14 20:22:40|2170.5|2170.2|2170.6|2170.3|2170.7|2170.4|2170.5|2170.2|154
1639513370000|2021-12-14 20:22:50|2170.7|2170.4|2170.2|2169.9|2170.8|2170.5|2170.2|2169.9|110
1639513380000|2021-12-14 20:23:00|2170|2169.7|2170.2|2169.9|2170.5|2170.2|2169.9|2169.6|64
1639513390000|2021-12-14 20:23:10|2169.9|2169.6|2170|2169.7|2170.2|2169.9|2169.9|2169.6|50
1639513400000|2021-12-14 20:23:20|2169.9|2169.6|2169.9|2169.6|2170|2169.7|2169.6|2169.3|29
1639513410000|2021-12-14 20:23:30|2170|2169.7|2170.2|2169.9|2170.6|2170.3|2169.9|2169.6|29
1639513420000|2021-12-14 20:23:40|2170.3|2170|2170.4|2170.1|2170.6|2170.3|2170.2|2169.9|34
1639513430000|2021-12-14 20:23:50|2170.3|2170|2170.2|2169.9|2170.5|2170.2|2170.2|2169.9|19
1639513440000|2021-12-14 20:24:00|2170.1|2169.8|2170.3|2170|2170.5|2170.2|2169.9|2169.6|29
1639513450000|2021-12-14 20:24:10|2170.2|2169.9|2171|2170.7|2171.1|2170.8|2170.2|2169.9|60
1639513460000|2021-12-14 20:24:20|2170.9|2170.6|2170.6|2170.3|2171|2170.7|2170.3|2170|38
1639513470000|2021-12-14 20:24:30|2170.5|2170.2|2170.9|2170.6|2170.9|2170.6|2170.4|2170.1|64
1639513480000|2021-12-14 20:24:40|2170.8|2170.5|2171|2170.7|2171|2170.7|2170.8|2170.5|110
1639513490000|2021-12-14 20:24:50|2170.9|2170.6|2170.8|2170.5|2170.9|2170.6|2170.4|2170.1|16
1639513500000|2021-12-14 20:25:00|2170.7|2170.4|2170.8|2170.5|2171.2|2170.9|2170.6|2170.3|54
1639513510000|2021-12-14 20:25:10|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.3|2170|40
1639513520000|2021-12-14 20:25:20|2170.6|2170.3|2171.3|2171|2171.3|2171|2170.6|2170.3|51
1639513530000|2021-12-14 20:25:30|2171.2|2170.9|2171|2170.7|2171.3|2171|2170.9|2170.6|51
1639513540000|2021-12-14 20:25:40|2171.4|2171.1|2171.5|2171.2|2171.6|2171.3|2171.2|2170.9|37
1639513550000|2021-12-14 20:25:50|2171.6|2171.3|2170.9|2170.6|2171.6|2171.3|2170.6|2170.3|37
1639513560000|2021-12-14 20:26:00|2171.1|2170.8|2170.2|2169.9|2171.2|2170.9|2170|2169.7|72
1639513570000|2021-12-14 20:26:10|2170.4|2170.1|2170.5|2170.2|2170.7|2170.4|2170.3|2170|61
1639513580000|2021-12-14 20:26:20|2170.4|2170.1|2170.5|2170.2|2170.7|2170.4|2170.3|2170|38
1639513590000|2021-12-14 20:26:30|2170.6|2170.3|2170.8|2170.5|2170.8|2170.5|2170.4|2170.1|27
1639513600000|2021-12-14 20:26:40|2170.7|2170.4|2171|2170.7|2171|2170.7|2170.6|2170.3|26
1639513610000|2021-12-14 20:26:50|2171.2|2170.9|2171.2|2170.9|2171.5|2171.2|2170.9|2170.6|31
1639513620000|2021-12-14 20:27:00|2171|2170.7|2170.9|2170.6|2171.2|2170.9|2170.8|2170.5|27
1639513630000|2021-12-14 20:27:10|2171|2170.7|2170.3|2170|2171|2170.7|2170.3|2170|64
1639513640000|2021-12-14 20:27:20|2170.2|2169.9|2170.3|2170|2170.7|2170.4|2170.1|2169.8|49
1639513650000|2021-12-14 20:27:30|2170.2|2169.9|2170.4|2170.1|2170.5|2170.2|2170.2|2169.9|43
1639513660000|2021-12-14 20:27:40|2170.3|2170|2170.1|2169.8|2170.3|2170|2170|2169.7|48
1639513670000|2021-12-14 20:27:50|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2169.8|2169.5|91
1639513680000|2021-12-14 20:28:00|2170.5|2170.2|2171.1|2170.8|2171.1|2170.8|2170.4|2170.1|47
1639513690000|2021-12-14 20:28:10|2171|2170.7|2171.1|2170.8|2171.2|2170.9|2170.9|2170.6|81
1639513700000|2021-12-14 20:28:20|2171.2|2170.9|2172.3|2172|2172.4|2172.1|2171.2|2170.9|152
1639513710000|2021-12-14 20:28:30|2172.4|2172.1|2172.8|2172.5|2172.8|2172.5|2172.4|2172.1|96
1639513720000|2021-12-14 20:28:40|2172.7|2172.4|2172.5|2172.2|2172.8|2172.5|2172.5|2172.2|37
1639513730000|2021-12-14 20:28:50|2172.3|2172|2172.4|2172.1|2172.6|2172.3|2172.2|2171.9|76
1639513740000|2021-12-14 20:29:00|2172.5|2172.2|2172.8|2172.5|2172.8|2172.5|2172.2|2171.9|294
1639513750000|2021-12-14 20:29:10|2172.7|2172.4|2172.6|2172.3|2172.9|2172.6|2172.4|2172.1|149
1639513760000|2021-12-14 20:29:20|2172.7|2172.4|2172.8|2172.5|2172.9|2172.6|2172.5|2172.2|52
1639513770000|2021-12-14 20:29:30|2172.9|2172.6|2173.2|2172.9|2173.2|2172.9|2172.8|2172.5|42
1639513780000|2021-12-14 20:29:40|2173.3|2173|2173.3|2173|2173.5|2173.2|2173.2|2172.9|71
1639513790000|2021-12-14 20:29:50|2173.4|2173.1|2173.1|2172.8|2173.4|2173.1|2172.9|2172.6|142
1639513800000|2021-12-14 20:30:00|2173|2172.7|2171.7|2171.4|2173.1|2172.8|2171.5|2171.2|163
1639513810000|2021-12-14 20:30:10|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2171.2|2170.9|59
1639513820000|2021-12-14 20:30:20|2171.4|2171.1|2170.6|2170.3|2171.4|2171.1|2170.6|2170.3|116
1639513830000|2021-12-14 20:30:30|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.2|2169.9|474
1639513840000|2021-12-14 20:30:40|2170.8|2170.5|2171.1|2170.8|2171.5|2171.2|2170.8|2170.5|315
1639513850000|2021-12-14 20:30:50|2171.3|2171|2171.1|2170.8|2171.3|2171|2170.7|2170.4|78
1639513860000|2021-12-14 20:31:00|2171|2170.7|2171.2|2170.9|2171.5|2171.2|2171|2170.7|61
1639513870000|2021-12-14 20:31:10|2171.3|2171|2171.6|2171.3|2171.8|2171.5|2171.1|2170.8|122
1639513880000|2021-12-14 20:31:20|2171.7|2171.4|2172|2171.7|2172|2171.7|2171.3|2171|95
1639513890000|2021-12-14 20:31:30|2172.1|2171.8|2172.2|2171.9|2172.5|2172.2|2172.1|2171.8|70
1639513900000|2021-12-14 20:31:40|2172.1|2171.8|2171.8|2171.5|2172.3|2172|2171.6|2171.3|51
1639513910000|2021-12-14 20:31:50|2171.9|2171.6|2171.4|2171.1|2171.9|2171.6|2171.3|2171|40
1639513920000|2021-12-14 20:32:00|2171.2|2170.9|2171.2|2170.9|2171.4|2171.1|2171.1|2170.8|62
1639513930000|2021-12-14 20:32:10|2171.1|2170.8|2170.3|2170|2171.1|2170.8|2170.1|2169.8|327
1639513940000|2021-12-14 20:32:20|2170.2|2169.9|2171.1|2170.8|2171.1|2170.8|2170.2|2169.9|161
1639513950000|2021-12-14 20:32:30|2171.2|2170.9|2172|2171.7|2172.3|2172|2171.2|2170.9|320
1639513960000|2021-12-14 20:32:40|2171.9|2171.6|2171.7|2171.4|2172.1|2171.8|2171.7|2171.4|60
1639513970000|2021-12-14 20:32:50|2171.6|2171.3|2171.5|2171.2|2171.8|2171.5|2171.4|2171.1|94
1639513980000|2021-12-14 20:33:00|2171.6|2171.3|2171.2|2170.9|2171.6|2171.3|2171.1|2170.8|154
1639513990000|2021-12-14 20:33:10|2171.1|2170.8|2171.9|2171.6|2172|2171.7|2171.1|2170.8|63
1639514000000|2021-12-14 20:33:20|2172|2171.7|2171.2|2170.9|2172|2171.7|2171.1|2170.8|32
1639514010000|2021-12-14 20:33:30|2171.3|2171|2171.1|2170.8|2171.5|2171.2|2171|2170.7|64
1639514020000|2021-12-14 20:33:40|2171.2|2170.9|2171.6|2171.3|2171.6|2171.3|2171.1|2170.8|63
1639514030000|2021-12-14 20:33:50|2171.5|2171.2|2170.9|2170.6|2171.5|2171.2|2170.9|2170.6|50
1639514040000|2021-12-14 20:34:00|2170.6|2170.3|2170|2169.7|2170.9|2170.6|2170|2169.7|445
1639514050000|2021-12-14 20:34:10|2170.1|2169.8|2169.2|2168.9|2170.1|2169.8|2169|2168.7|209
1639514060000|2021-12-14 20:34:20|2169.1|2168.8|2169.3|2169|2169.3|2169|2169|2168.7|187
1639514070000|2021-12-14 20:34:30|2169.4|2169.1|2169.2|2168.9|2170|2169.7|2169.2|2168.9|99
1639514080000|2021-12-14 20:34:40|2169.3|2169|2169.6|2169.3|2169.7|2169.4|2168.9|2168.6|184
1639514090000|2021-12-14 20:34:50|2169.9|2169.6|2170.1|2169.8|2170.2|2169.9|2169.7|2169.4|50
1639514100000|2021-12-14 20:35:00|2170|2169.7|2170|2169.7|2170.3|2170|2169.8|2169.5|79
1639514110000|2021-12-14 20:35:10|2169.8|2169.5|2170.1|2169.8|2170.2|2169.9|2169.7|2169.4|239
1639514120000|2021-12-14 20:35:20|2170.3|2170|2170.7|2170.4|2170.9|2170.6|2170.3|2170|566
1639514130000|2021-12-14 20:35:30|2171|2170.7|2171.1|2170.8|2171.1|2170.8|2170.7|2170.4|68
1639514140000|2021-12-14 20:35:40|2171.2|2170.9|2171.6|2171.3|2171.9|2171.6|2171|2170.7|86
1639514150000|2021-12-14 20:35:50|2171.7|2171.4|2172|2171.7|2172.1|2171.8|2171.6|2171.3|200
1639514160000|2021-12-14 20:36:00|2171.9|2171.6|2172|2171.7|2172.5|2172.2|2171.9|2171.6|100
1639514170000|2021-12-14 20:36:10|2172.1|2171.8|2172.1|2171.8|2172.3|2172|2172|2171.7|72
1639514180000|2021-12-14 20:36:20|2171.7|2171.4|2171.6|2171.3|2171.8|2171.5|2171.4|2171.1|62
1639514190000|2021-12-14 20:36:30|2171.5|2171.2|2171.3|2171|2171.6|2171.3|2171.2|2170.9|34
1639514200000|2021-12-14 20:36:40|2171.4|2171.1|2171.7|2171.4|2171.9|2171.6|2171.4|2171.1|24
1639514210000|2021-12-14 20:36:50|2171.8|2171.5|2171.7|2171.4|2171.9|2171.6|2171.6|2171.3|28
1639514220000|2021-12-14 20:37:00|2171.5|2171.2|2171.9|2171.6|2172.3|2172|2171.4|2171.1|92
1639514230000|2021-12-14 20:37:10|2171.8|2171.5|2171.7|2171.4|2171.9|2171.6|2171.4|2171.1|214
1639514240000|2021-12-14 20:37:20|2171.6|2171.3|2171.3|2171|2172|2171.7|2171.3|2171|968
1639514250000|2021-12-14 20:37:30|2171.2|2170.9|2170.6|2170.3|2171.2|2170.9|2170.4|2170.1|57
1639514260000|2021-12-14 20:37:40|2170.5|2170.2|2170|2169.7|2170.6|2170.3|2169.9|2169.6|56
1639514270000|2021-12-14 20:37:50|2169.9|2169.6|2170.5|2170.2|2170.6|2170.3|2169.8|2169.5|49
1639514280000|2021-12-14 20:38:00|2170.6|2170.3|2170.1|2169.8|2170.6|2170.3|2169.9|2169.6|49
1639514290000|2021-12-14 20:38:10|2170.2|2169.9|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|33
1639514300000|2021-12-14 20:38:20|2170.1|2169.8|2170|2169.7|2170.5|2170.2|2170|2169.7|42
1639514310000|2021-12-14 20:38:30|2169.9|2169.6|2170.3|2170|2170.3|2170|2169.9|2169.6|71
1639514320000|2021-12-14 20:38:40|2170.2|2169.9|2170.2|2169.9|2170.4|2170.1|2170|2169.7|44
1639514330000|2021-12-14 20:38:50|2170.1|2169.8|2169.8|2169.5|2170.1|2169.8|2169.4|2169.1|98
1639514340000|2021-12-14 20:39:00|2169.9|2169.6|2169.6|2169.3|2170.2|2169.9|2169.5|2169.2|60
1639514350000|2021-12-14 20:39:10|2169.5|2169.2|2169.4|2169.1|2169.6|2169.3|2169.1|2168.8|34
1639514360000|2021-12-14 20:39:20|2169.3|2169|2168.7|2168.4|2169.3|2169|2168.5|2168.2|63
1639514370000|2021-12-14 20:39:30|2168.5|2168.2|2168.2|2167.9|2168.7|2168.4|2168.1|2167.8|50
1639514380000|2021-12-14 20:39:40|2168.3|2168|2168.4|2168.1|2168.5|2168.2|2168.1|2167.8|90
1639514390000|2021-12-14 20:39:50|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.3|2168|30
1639514400000|2021-12-14 20:40:00|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.1|2167.8|123
1639514410000|2021-12-14 20:40:10|2168.7|2168.4|2168.1|2167.8|2168.8|2168.5|2168|2167.7|78
1639514420000|2021-12-14 20:40:20|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2167.8|2167.5|96
1639514430000|2021-12-14 20:40:30|2167.9|2167.6|2168.3|2168|2168.3|2168|2167.8|2167.5|45
1639514440000|2021-12-14 20:40:40|2168.2|2167.9|2168.1|2167.8|2168.3|2168|2167.9|2167.6|125
1639514450000|2021-12-14 20:40:50|2168.3|2168|2169.3|2169|2169.6|2169.3|2168.3|2168|170
1639514460000|2021-12-14 20:41:00|2169.4|2169.1|2169.1|2168.8|2169.5|2169.2|2168.9|2168.6|36
1639514470000|2021-12-14 20:41:10|2169.2|2168.9|2170.1|2169.8|2170.4|2170.1|2169.2|2168.9|58
1639514480000|2021-12-14 20:41:20|2170|2169.7|2169.4|2169.1|2170|2169.7|2169.3|2169|36
1639514490000|2021-12-14 20:41:30|2169.5|2169.2|2169.2|2168.9|2169.5|2169.2|2168.8|2168.5|24
1639514500000|2021-12-14 20:41:40|2169.3|2169|2169.2|2168.9|2169.3|2169|2169|2168.7|36
1639514510000|2021-12-14 20:41:50|2169.1|2168.8|2169|2168.7|2169.2|2168.9|2168.8|2168.5|36
1639514520000|2021-12-14 20:42:00|2168.9|2168.6|2168.6|2168.3|2169.1|2168.8|2168.6|2168.3|35
1639514530000|2021-12-14 20:42:10|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.2|2167.9|155
1639514540000|2021-12-14 20:42:20|2168.5|2168.2|2167.7|2167.4|2168.5|2168.2|2167.7|2167.4|64
1639514550000|2021-12-14 20:42:30|2167.8|2167.5|2167.6|2167.3|2168|2167.7|2167.5|2167.2|75
1639514560000|2021-12-14 20:42:40|2167.7|2167.4|2168.2|2167.9|2168.5|2168.2|2167.7|2167.4|169
1639514570000|2021-12-14 20:42:50|2168.3|2168|2167.8|2167.5|2168.3|2168|2167.8|2167.5|85
1639514580000|2021-12-14 20:43:00|2167.7|2167.4|2167.3|2167|2168|2167.7|2167.3|2167|220
1639514590000|2021-12-14 20:43:10|2167.4|2167.1|2166.9|2166.6|2167.4|2167.1|2166.9|2166.6|73
1639514600000|2021-12-14 20:43:20|2166.8|2166.5|2166.8|2166.5|2167|2166.7|2166.5|2166.2|119
1639514610000|2021-12-14 20:43:30|2166.7|2166.4|2166.1|2165.8|2166.7|2166.4|2166.1|2165.8|85
1639514620000|2021-12-14 20:43:40|2166.3|2166|2166|2165.7|2166.3|2166|2165.7|2165.4|135
1639514630000|2021-12-14 20:43:50|2165.9|2165.6|2165.8|2165.5|2166|2165.7|2165.7|2165.4|45
1639514640000|2021-12-14 20:44:00|2165.9|2165.6|2166|2165.7|2166.1|2165.8|2165.6|2165.3|125
1639514650000|2021-12-14 20:44:10|2166.2|2165.9|2165.7|2165.4|2166.2|2165.9|2165.6|2165.3|32
1639514660000|2021-12-14 20:44:20|2165.6|2165.3|2166.5|2166.2|2166.5|2166.2|2165.5|2165.2|224
1639514670000|2021-12-14 20:44:30|2166.4|2166.1|2166.1|2165.8|2166.4|2166.1|2165.9|2165.6|42
1639514680000|2021-12-14 20:44:40|2166|2165.7|2166.2|2165.9|2166.4|2166.1|2166|2165.7|35
1639514690000|2021-12-14 20:44:50|2166.3|2166|2165.6|2165.3|2166.3|2166|2165.4|2165.1|98
1639514700000|2021-12-14 20:45:00|2165.3|2165|2164.4|2164.1|2165.3|2165|2164.3|2164|303
1639514710000|2021-12-14 20:45:10|2164.3|2164|2164.2|2163.9|2164.4|2164.1|2164|2163.7|94
1639514720000|2021-12-14 20:45:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2163.7|2163.4|184
1639514730000|2021-12-14 20:45:30|2164.7|2164.4|2164.3|2164|2164.9|2164.6|2164.3|2164|62
1639514740000|2021-12-14 20:45:40|2164.2|2163.9|2164|2163.7|2164.6|2164.3|2164|2163.7|59
1639514750000|2021-12-14 20:45:50|2164.1|2163.8|2164.1|2163.8|2164.3|2164|2164|2163.7|33
1639514760000|2021-12-14 20:46:00|2164|2163.7|2164.3|2164|2164.4|2164.1|2163.9|2163.6|53
1639514770000|2021-12-14 20:46:10|2164.2|2163.9|2164.6|2164.3|2164.6|2164.3|2163.9|2163.6|42
1639514780000|2021-12-14 20:46:20|2164.9|2164.6|2164.5|2164.2|2165.1|2164.8|2164.5|2164.2|168
1639514790000|2021-12-14 20:46:30|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.4|2164.1|63
1639514800000|2021-12-14 20:46:40|2164.9|2164.6|2165.7|2165.4|2166|2165.7|2164.9|2164.6|237
1639514810000|2021-12-14 20:46:50|2165.6|2165.3|2165.7|2165.4|2166|2165.7|2165.5|2165.2|81
1639514820000|2021-12-14 20:47:00|2165.8|2165.5|2166.4|2166.1|2166.5|2166.2|2165.6|2165.3|65
1639514830000|2021-12-14 20:47:10|2166.7|2166.4|2166.5|2166.2|2167|2166.7|2166.3|2166|49
1639514840000|2021-12-14 20:47:20|2166.3|2166|2166|2165.7|2166.6|2166.3|2165.9|2165.6|48
1639514850000|2021-12-14 20:47:30|2165.9|2165.6|2166.8|2166.5|2166.8|2166.5|2165.9|2165.6|79
1639514860000|2021-12-14 20:47:40|2166.7|2166.4|2166.5|2166.2|2166.9|2166.6|2166.4|2166.1|76
1639514870000|2021-12-14 20:47:50|2166.4|2166.1|2165.7|2165.4|2166.4|2166.1|2165.6|2165.3|84
1639514880000|2021-12-14 20:48:00|2165.6|2165.3|2164.6|2164.3|2165.8|2165.5|2164.5|2164.2|203
1639514890000|2021-12-14 20:48:10|2164.5|2164.2|2164.9|2164.6|2165.3|2165|2164.5|2164.2|78
1639514900000|2021-12-14 20:48:20|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.6|2164.3|219
1639514910000|2021-12-14 20:48:30|2164.6|2164.3|2164.8|2164.5|2165|2164.7|2164.6|2164.3|47
1639514920000|2021-12-14 20:48:40|2164.7|2164.4|2165.1|2164.8|2165.1|2164.8|2164.7|2164.4|47
1639514930000|2021-12-14 20:48:50|2165|2164.7|2164.8|2164.5|2165.4|2165.1|2164.7|2164.4|25
1639514940000|2021-12-14 20:49:00|2164.9|2164.6|2164.4|2164.1|2164.9|2164.6|2164.4|2164.1|61
1639514950000|2021-12-14 20:49:10|2164.5|2164.2|2164.2|2163.9|2164.5|2164.2|2164|2163.7|102
1639514960000|2021-12-14 20:49:20|2164.3|2164|2163.6|2163.3|2164.3|2164|2163.6|2163.3|66
1639514970000|2021-12-14 20:49:30|2163.7|2163.4|2163.2|2162.9|2163.9|2163.6|2163.2|2162.9|64
1639514980000|2021-12-14 20:49:40|2163.1|2162.8|2162.6|2162.3|2163.2|2162.9|2162.4|2162.1|112
1639514990000|2021-12-14 20:49:50|2162.5|2162.2|2162.5|2162.2|2163|2162.7|2162.2|2161.9|128
1639515000000|2021-12-14 20:50:00|2162.3|2162|2161.3|2161|2162.6|2162.3|2160.5|2160.2|618
1639515010000|2021-12-14 20:50:10|2161.4|2161.1|2160.5|2160.2|2161.4|2161.1|2160.3|2160|305
1639515020000|2021-12-14 20:50:20|2160.6|2160.3|2159.1|2158.8|2160.6|2160.3|2158.9|2158.6|258
1639515030000|2021-12-14 20:50:30|2159.5|2159.2|2160|2159.7|2160.6|2160.3|2159.1|2158.8|255
1639515040000|2021-12-14 20:50:40|2159.9|2159.6|2159.5|2159.2|2160|2159.7|2159.5|2159.2|223
1639515050000|2021-12-14 20:50:50|2159.4|2159.1|2160.4|2160.1|2160.4|2160.1|2159.2|2158.9|113
1639515060000|2021-12-14 20:51:00|2160.5|2160.2|2160.9|2160.6|2161|2160.7|2160.1|2159.8|208
1639515070000|2021-12-14 20:51:10|2161|2160.7|2161.4|2161.1|2161.6|2161.3|2160.7|2160.4|61
1639515080000|2021-12-14 20:51:20|2161.3|2161|2160.9|2160.6|2161.4|2161.1|2160.5|2160.2|105
1639515090000|2021-12-14 20:51:30|2160.8|2160.5|2161.3|2161|2161.5|2161.2|2160.8|2160.5|224
1639515100000|2021-12-14 20:51:40|2161.2|2160.9|2159.8|2159.5|2161.2|2160.9|2159.8|2159.5|243
1639515110000|2021-12-14 20:51:50|2160|2159.7|2160.3|2160|2160.4|2160.1|2159.6|2159.3|94
1639515120000|2021-12-14 20:52:00|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.2|2159.9|54
1639515130000|2021-12-14 20:52:10|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.4|2160.1|98
1639515140000|2021-12-14 20:52:20|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.1|2159.8|57
1639515150000|2021-12-14 20:52:30|2160.4|2160.1|2159.8|2159.5|2160.4|2160.1|2159.5|2159.2|236
1639515160000|2021-12-14 20:52:40|2159.7|2159.4|2159.2|2158.9|2159.9|2159.6|2158.9|2158.6|164
1639515170000|2021-12-14 20:52:50|2158.9|2158.6|2159.3|2159|2159.8|2159.5|2158.2|2157.9|658
1639515180000|2021-12-14 20:53:00|2159.2|2158.9|2160|2159.7|2160.1|2159.8|2159|2158.7|130
1639515190000|2021-12-14 20:53:10|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.4|2159.1|225
1639515200000|2021-12-14 20:53:20|2159.6|2159.3|2159.9|2159.6|2160.1|2159.8|2159.6|2159.3|95
1639515210000|2021-12-14 20:53:30|2159.7|2159.4|2159.4|2159.1|2159.7|2159.4|2159.2|2158.9|93
1639515220000|2021-12-14 20:53:40|2159.5|2159.2|2158.6|2158.3|2159.6|2159.3|2158.3|2158|138
1639515230000|2021-12-14 20:53:50|2158.5|2158.2|2157.9|2157.6|2158.5|2158.2|2157.6|2157.3|255
1639515240000|2021-12-14 20:54:00|2158.2|2157.9|2158.8|2158.5|2159|2158.7|2158.2|2157.9|179
1639515250000|2021-12-14 20:54:10|2158.7|2158.4|2159|2158.7|2159.1|2158.8|2158.2|2157.9|94
1639515260000|2021-12-14 20:54:20|2159.1|2158.8|2158.5|2158.2|2159.3|2159|2158.4|2158.1|103
1639515270000|2021-12-14 20:54:30|2158.3|2158|2158|2157.7|2159.1|2158.8|2158|2157.7|77
1639515280000|2021-12-14 20:54:40|2158.1|2157.8|2156.7|2156.4|2158.1|2157.8|2156.3|2156|302
1639515290000|2021-12-14 20:54:50|2156.5|2156.2|2156.5|2156.2|2156.6|2156.3|2156.1|2155.8|123
1639515300000|2021-12-14 20:55:00|2156.7|2156.4|2155.6|2155.3|2156.7|2156.4|2155.5|2155.2|427
1639515310000|2021-12-14 20:55:10|2155.7|2155.4|2156.9|2156.6|2156.9|2156.6|2155.7|2155.4|158
1639515320000|2021-12-14 20:55:20|2156.8|2156.5|2157.3|2157|2157.5|2157.2|2156.7|2156.4|132
1639515330000|2021-12-14 20:55:30|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157|2156.7|195
1639515340000|2021-12-14 20:55:40|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.2|2156.9|111
1639515350000|2021-12-14 20:55:50|2157.5|2157.2|2157.1|2156.8|2157.5|2157.2|2156.8|2156.5|232
1639515360000|2021-12-14 20:56:00|2157|2156.7|2156.2|2155.9|2157|2156.7|2156.1|2155.8|275
1639515370000|2021-12-14 20:56:10|2156.3|2156|2156.7|2156.4|2157|2156.7|2156.1|2155.8|163
1639515380000|2021-12-14 20:56:20|2156.8|2156.5|2156.2|2155.9|2156.8|2156.5|2156.2|2155.9|103
1639515390000|2021-12-14 20:56:30|2156.3|2156|2155.9|2155.6|2156.3|2156|2155.8|2155.5|73
1639515400000|2021-12-14 20:56:40|2156|2155.7|2155.5|2155.2|2156|2155.7|2155.3|2155|108
1639515410000|2021-12-14 20:56:50|2155.6|2155.3|2155.7|2155.4|2155.9|2155.6|2155.5|2155.2|127
1639515420000|2021-12-14 20:57:00|2155.6|2155.3|2156.7|2156.4|2156.7|2156.4|2155.6|2155.3|193
1639515430000|2021-12-14 20:57:10|2157|2156.7|2157.6|2157.3|2157.6|2157.3|2156.9|2156.6|175
1639515440000|2021-12-14 20:57:20|2157.5|2157.2|2158.1|2157.8|2158.2|2157.9|2157.5|2157.2|133
1639515450000|2021-12-14 20:57:30|2158|2157.7|2157.8|2157.5|2158.2|2157.9|2157.5|2157.2|88
1639515460000|2021-12-14 20:57:40|2158.1|2157.8|2158|2157.7|2158.3|2158|2157.9|2157.6|46
1639515470000|2021-12-14 20:57:50|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|61
1639515480000|2021-12-14 20:58:00|2158.1|2157.8|2157.6|2157.3|2158.1|2157.8|2156.8|2156.5|223
1639515490000|2021-12-14 20:58:10|2157.7|2157.4|2158.2|2157.9|2158.3|2158|2157.7|2157.4|94
1639515500000|2021-12-14 20:58:20|2158.4|2158.1|2158|2157.7|2158.5|2158.2|2157.8|2157.5|218
1639515510000|2021-12-14 20:58:30|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.2|2156.9|150
1639515520000|2021-12-14 20:58:40|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.3|2157|261
1639515530000|2021-12-14 20:58:50|2157.7|2157.4|2158.8|2158.5|2158.8|2158.5|2157.7|2157.4|371
1639515540000|2021-12-14 20:59:00|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2157.7|2157.4|774
1639515550000|2021-12-14 20:59:10|2158.7|2158.4|2158.5|2158.2|2159.1|2158.8|2158.4|2158.1|542
1639515560000|2021-12-14 20:59:20|2158.2|2157.9|2159.1|2158.8|2159.1|2158.8|2157.9|2157.6|610
1639515570000|2021-12-14 20:59:30|2159|2158.7|2159.3|2159|2159.3|2159|2158.3|2158|640
1639515580000|2021-12-14 20:59:40|2159.5|2159.2|2160.6|2160.3|2160.7|2160.4|2159.5|2159.2|1522
1639515590000|2021-12-14 20:59:50|2160.5|2160.2|2162.2|2161.9|2162.8|2162.5|2160.5|2160.2|4309
1639515600000|2021-12-14 21:00:00|2162.1|2161.8|2161.6|2161.3|2162.1|2161.8|2160.9|2160.6|1209
1639515610000|2021-12-14 21:00:10|2161.7|2161.4|2162.1|2161.8|2162.2|2161.9|2161.5|2161.2|247
1639515620000|2021-12-14 21:00:20|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2162|2161.7|180
1639515630000|2021-12-14 21:00:30|2162|2161.7|2161.8|2161.5|2162.3|2162|2161.8|2161.5|247
1639515640000|2021-12-14 21:00:40|2161.9|2161.6|2161.2|2160.9|2161.9|2161.6|2161.1|2160.8|224
1639515650000|2021-12-14 21:00:50|2161|2160.7|2160.8|2160.5|2161.4|2161.1|2160.5|2160.2|278
1639515660000|2021-12-14 21:01:00|2160.7|2160.4|2160.8|2160.5|2161.5|2161.2|2160.5|2160.2|189
1639515670000|2021-12-14 21:01:10|2161.1|2160.8|2161|2160.7|2161.6|2161.3|2160.9|2160.6|113
1639515680000|2021-12-14 21:01:20|2161.1|2160.8|2161.1|2160.8|2161.4|2161.1|2160.7|2160.4|89
1639515690000|2021-12-14 21:01:30|2161|2160.7|2160.7|2160.4|2161.2|2160.9|2160.7|2160.4|77
1639515700000|2021-12-14 21:01:40|2160.9|2160.6|2161.1|2160.8|2161.3|2161|2160.8|2160.5|73
1639515710000|2021-12-14 21:01:50|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.7|2160.4|97
1639515720000|2021-12-14 21:02:00|2160.8|2160.5|2160.5|2160.2|2160.9|2160.6|2160.5|2160.2|62
1639515730000|2021-12-14 21:02:10|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|75
1639515740000|2021-12-14 21:02:20|2160.7|2160.4|2161.1|2160.8|2161.2|2160.9|2160.6|2160.3|44
1639515750000|2021-12-14 21:02:30|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.1|2160.8|51
1639515760000|2021-12-14 21:02:40|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.2|2160.9|62
1639515770000|2021-12-14 21:02:50|2161.6|2161.3|2161.1|2160.8|2161.8|2161.5|2161.1|2160.8|161
1639515780000|2021-12-14 21:03:00|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.1|2160.8|70
1639515790000|2021-12-14 21:03:10|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.8|2160.5|33
1639515800000|2021-12-14 21:03:20|2161|2160.7|2160.9|2160.6|2161.1|2160.8|2160.7|2160.4|43
1639515810000|2021-12-14 21:03:30|2160.7|2160.4|2161.2|2160.9|2161.3|2161|2160.6|2160.3|124
1639515820000|2021-12-14 21:03:40|2161.3|2161|2160.9|2160.6|2161.3|2161|2160.9|2160.6|23
1639515830000|2021-12-14 21:03:50|2160.8|2160.5|2161.3|2161|2161.3|2161|2160.8|2160.5|51
1639515840000|2021-12-14 21:04:00|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.1|2160.8|38
1639515850000|2021-12-14 21:04:10|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|87
1639515860000|2021-12-14 21:04:20|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2161|2160.7|22
1639515870000|2021-12-14 21:04:30|2161|2160.7|2161|2160.7|2161.1|2160.8|2160.9|2160.6|39
1639515880000|2021-12-14 21:04:40|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|29
1639515890000|2021-12-14 21:04:50|2161.4|2161.1|2161.6|2161.3|2161.7|2161.4|2161.3|2161|81
1639515900000|2021-12-14 21:05:00|2161.3|2161|2161.7|2161.4|2162.1|2161.8|2161.3|2161|233
1639515910000|2021-12-14 21:05:10|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161|2160.7|156
1639515920000|2021-12-14 21:05:20|2161.5|2161.2|2161.7|2161.4|2161.8|2161.5|2161.5|2161.2|38
1639515930000|2021-12-14 21:05:30|2161.8|2161.5|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|32
1639515940000|2021-12-14 21:05:40|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|16
1639515950000|2021-12-14 21:05:50|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.8|2161.5|32
1639515960000|2021-12-14 21:06:00|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.6|2161.3|44
1639515970000|2021-12-14 21:06:10|2161.7|2161.4|2161.9|2161.6|2162|2161.7|2161.7|2161.4|43
1639515980000|2021-12-14 21:06:20|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|55
1639515990000|2021-12-14 21:06:30|2162.1|2161.8|2162.5|2162.2|2162.7|2162.4|2162.1|2161.8|173
1639516000000|2021-12-14 21:06:40|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|13
1639516010000|2021-12-14 21:06:50|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|29
1639516020000|2021-12-14 21:07:00|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.5|2162.2|38
1639516030000|2021-12-14 21:07:10|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|17
1639516040000|2021-12-14 21:07:20|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.7|2162.4|38
1639516050000|2021-12-14 21:07:30|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|13
1639516060000|2021-12-14 21:07:40|2162.9|2162.6|2162.5|2162.2|2162.9|2162.6|2162.3|2162|119
1639516070000|2021-12-14 21:07:50|2162.3|2162|2162.1|2161.8|2162.5|2162.2|2162.1|2161.8|42
1639516080000|2021-12-14 21:08:00|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|58
1639516090000|2021-12-14 21:08:10|2162.8|2162.5|2163.2|2162.9|2163.2|2162.9|2162.8|2162.5|59
1639516100000|2021-12-14 21:08:20|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.8|2162.5|37
1639516110000|2021-12-14 21:08:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|42
1639516120000|2021-12-14 21:08:40|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|41
1639516130000|2021-12-14 21:08:50|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.3|2163|19
1639516140000|2021-12-14 21:09:00|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|55
1639516150000|2021-12-14 21:09:10|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|47
1639516160000|2021-12-14 21:09:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|39
1639516170000|2021-12-14 21:09:30|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|21
1639516180000|2021-12-14 21:09:40|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|35
1639516190000|2021-12-14 21:09:50|2163.7|2163.4|2163.8|2163.5|2164|2163.7|2163.7|2163.4|30
1639516200000|2021-12-14 21:10:00|2163.7|2163.4|2164|2163.7|2164.1|2163.8|2163.7|2163.4|24
1639516210000|2021-12-14 21:10:10|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164|2163.7|37
1639516220000|2021-12-14 21:10:20|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|23
1639516230000|2021-12-14 21:10:30|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|10
1639516240000|2021-12-14 21:10:40|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|32
1639516250000|2021-12-14 21:10:50|2164.1|2163.8|2163.3|2163|2164.1|2163.8|2163.3|2163|49
1639516260000|2021-12-14 21:11:00|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.3|2163|39
1639516270000|2021-12-14 21:11:10|2163.4|2163.1|2163.4|2163.1|2163.6|2163.3|2163.3|2163|26
1639516280000|2021-12-14 21:11:20|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.8|2162.5|32
1639516290000|2021-12-14 21:11:30|2163|2162.7|2162.9|2162.6|2163.1|2162.8|2162.8|2162.5|110
1639516300000|2021-12-14 21:11:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|210
1639516310000|2021-12-14 21:11:50|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|20
1639516320000|2021-12-14 21:12:00|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|14
1639516330000|2021-12-14 21:12:10|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162|2161.7|19
1639516340000|2021-12-14 21:12:20|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|36
1639516350000|2021-12-14 21:12:30|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|13
1639516360000|2021-12-14 21:12:40|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|29
1639516370000|2021-12-14 21:12:50|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|24
1639516380000|2021-12-14 21:13:00|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|45
1639516390000|2021-12-14 21:13:10|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|81
1639516400000|2021-12-14 21:13:20|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|44
1639516410000|2021-12-14 21:13:30|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|22
1639516420000|2021-12-14 21:13:40|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.3|2162|23
1639516430000|2021-12-14 21:13:50|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|28
1639516440000|2021-12-14 21:14:00|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|18
1639516450000|2021-12-14 21:14:10|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|23
1639516460000|2021-12-14 21:14:20|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.2|2161.9|31
1639516470000|2021-12-14 21:14:30|2162.3|2162|2162.1|2161.8|2162.3|2162|2162|2161.7|59
1639516480000|2021-12-14 21:14:40|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.8|2161.5|36
1639516490000|2021-12-14 21:14:50|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|19
1639516500000|2021-12-14 21:15:00|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|26
1639516510000|2021-12-14 21:15:10|2162.4|2162.1|2161.6|2161.3|2162.4|2162.1|2161.6|2161.3|40
1639516520000|2021-12-14 21:15:20|2161.7|2161.4|2161.9|2161.6|2162|2161.7|2161.7|2161.4|11
1639516530000|2021-12-14 21:15:30|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|22
1639516540000|2021-12-14 21:15:40|2161.9|2161.6|2161.6|2161.3|2162|2161.7|2161.6|2161.3|66
1639516550000|2021-12-14 21:15:50|2162|2161.7|2161.9|2161.6|2162.1|2161.8|2161.7|2161.4|77
1639516560000|2021-12-14 21:16:00|2162|2161.7|2161.9|2161.6|2162.2|2161.9|2161.9|2161.6|66
1639516570000|2021-12-14 21:16:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|28
1639516580000|2021-12-14 21:16:20|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|17
1639516590000|2021-12-14 21:16:30|2162.3|2162|2162.2|2161.9|2162.3|2162|2162|2161.7|16
1639516600000|2021-12-14 21:16:40|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|9
1639516610000|2021-12-14 21:16:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162|2161.7|14
1639516620000|2021-12-14 21:17:00|2162.2|2161.9|2162.1|2161.8|2162.3|2162|2162|2161.7|7
1639516630000|2021-12-14 21:17:10|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162|2161.7|18
1639516640000|2021-12-14 21:17:20|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|18
1639516650000|2021-12-14 21:17:30|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|6
1639516660000|2021-12-14 21:17:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1639516670000|2021-12-14 21:17:50|2161.9|2161.6|2162.1|2161.8|2162.2|2161.9|2161.9|2161.6|14
1639516680000|2021-12-14 21:18:00|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|41
1639516690000|2021-12-14 21:18:10|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162|2161.7|3
1639516700000|2021-12-14 21:18:20|2162|2161.7|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|7
1639516710000|2021-12-14 21:18:30|2161.7|2161.4|2162|2161.7|2162.1|2161.8|2161.7|2161.4|14
1639516720000|2021-12-14 21:18:40|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|3
1639516730000|2021-12-14 21:18:50|2161.9|2161.6|2162.1|2161.8|2162.2|2161.9|2161.9|2161.6|7
1639516740000|2021-12-14 21:19:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1639516750000|2021-12-14 21:19:10|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|0
1639516760000|2021-12-14 21:19:20|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|19
1639516770000|2021-12-14 21:19:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1639516790000|2021-12-14 21:19:50|2162.7|2162.4|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|15
1639516800000|2021-12-14 21:20:00|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.9|2162.6|15
1639516820000|2021-12-14 21:20:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|5
1639516830000|2021-12-14 21:20:30|||||||||3
1639516840000|2021-12-14 21:20:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|3
1639516850000|2021-12-14 21:20:50|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|14
1639516870000|2021-12-14 21:21:10|2162.8|2162.5|2162.8|2162.5|2163|2162.7|2162.8|2162.5|10
1639516880000|2021-12-14 21:21:20|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|3
1639516890000|2021-12-14 21:21:30|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|13
1639516900000|2021-12-14 21:21:40|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|3
1639516910000|2021-12-14 21:21:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|29
1639516920000|2021-12-14 21:22:00|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|3
1639516930000|2021-12-14 21:22:10|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|5
1639516940000|2021-12-14 21:22:20|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|1
1639516950000|2021-12-14 21:22:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|4
1639516960000|2021-12-14 21:22:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1639516970000|2021-12-14 21:22:50|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|4
1639516980000|2021-12-14 21:23:00|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|2
1639516990000|2021-12-14 21:23:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1639517000000|2021-12-14 21:23:20|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|4
1639517020000|2021-12-14 21:23:40|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|2
1639517030000|2021-12-14 21:23:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1639517040000|2021-12-14 21:24:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|8
1639517050000|2021-12-14 21:24:10|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|6
1639517060000|2021-12-14 21:24:20|||||||||1
1639517070000|2021-12-14 21:24:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1639517080000|2021-12-14 21:24:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|0
1639517090000|2021-12-14 21:24:50|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|8
1639517100000|2021-12-14 21:25:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|0
1639517110000|2021-12-14 21:25:10|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.8|2163.5|7
1639517140000|2021-12-14 21:25:40|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|18
1639517150000|2021-12-14 21:25:50|2163.6|2163.3|2163.2|2162.9|2163.7|2163.4|2162.9|2162.6|129
1639517160000|2021-12-14 21:26:00|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|11
1639517170000|2021-12-14 21:26:10|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|9
1639517180000|2021-12-14 21:26:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1639517190000|2021-12-14 21:26:30|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|1
1639517210000|2021-12-14 21:26:50|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|1
1639517240000|2021-12-14 21:27:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|8
1639517250000|2021-12-14 21:27:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|3
1639517260000|2021-12-14 21:27:40|||||||||4
1639517270000|2021-12-14 21:27:50|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2163|2162.7|11
1639517280000|2021-12-14 21:28:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1639517290000|2021-12-14 21:28:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|2
1639517300000|2021-12-14 21:28:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1639517310000|2021-12-14 21:28:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|6
1639517320000|2021-12-14 21:28:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1639517330000|2021-12-14 21:28:50|||||||||1
1639517340000|2021-12-14 21:29:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|3
1639517350000|2021-12-14 21:29:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|4
1639517360000|2021-12-14 21:29:20|||||||||3
1639517370000|2021-12-14 21:29:30|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|4
1639517380000|2021-12-14 21:29:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|0
1639517390000|2021-12-14 21:29:50|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|3
1639517400000|2021-12-14 21:30:00|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2163.1|2162.8|23
1639517410000|2021-12-14 21:30:10|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|8
1639517420000|2021-12-14 21:30:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|2
1639517430000|2021-12-14 21:30:30|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|16
1639517440000|2021-12-14 21:30:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|7
1639517450000|2021-12-14 21:30:50|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|15
1639517460000|2021-12-14 21:31:00|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|4
1639517470000|2021-12-14 21:31:10|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|1
1639517480000|2021-12-14 21:31:20|2163.8|2163.5|2164.1|2163.8|2164.1|2163.8|2163.8|2163.5|25
1639517490000|2021-12-14 21:31:30|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|3
1639517500000|2021-12-14 21:31:40|||||||||2
1639517510000|2021-12-14 21:31:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1639517520000|2021-12-14 21:32:00|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|1
1639517530000|2021-12-14 21:32:10|2164.4|2164.1|2164|2163.7|2164.4|2164.1|2164|2163.7|14
1639517540000|2021-12-14 21:32:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|11
1639517550000|2021-12-14 21:32:30|||||||||1
1639517560000|2021-12-14 21:32:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|0
1639517570000|2021-12-14 21:32:50|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|1
1639517580000|2021-12-14 21:33:00|2164.2|2163.9|2164.1|2163.8|2164.3|2164|2164.1|2163.8|16
1639517590000|2021-12-14 21:33:10|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|3
1639517600000|2021-12-14 21:33:20|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|6
1639517610000|2021-12-14 21:33:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|13
1639517620000|2021-12-14 21:33:40|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|19
1639517630000|2021-12-14 21:33:50|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|12
1639517640000|2021-12-14 21:34:00|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|33
1639517650000|2021-12-14 21:34:10|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|21
1639517660000|2021-12-14 21:34:20|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|22
1639517670000|2021-12-14 21:34:30|2164.8|2164.5|2164.9|2164.6|2165|2164.7|2164.8|2164.5|5
1639517680000|2021-12-14 21:34:40|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1639517690000|2021-12-14 21:34:50|2164.7|2164.4|2164.1|2163.8|2164.7|2164.4|2164.1|2163.8|19
1639517700000|2021-12-14 21:35:00|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.1|2163.8|2
1639517710000|2021-12-14 21:35:10|||||||||3
1639517720000|2021-12-14 21:35:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|65
1639517730000|2021-12-14 21:35:30|||||||||1
1639517740000|2021-12-14 21:35:40|||||||||1
1639517750000|2021-12-14 21:35:50|||||||||15
1639517760000|2021-12-14 21:36:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.2|2163.9|7
1639517770000|2021-12-14 21:36:10|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164|2163.7|19
1639517790000|2021-12-14 21:36:30|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.1|2163.8|16
1639517800000|2021-12-14 21:36:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.3|2164|2
1639517810000|2021-12-14 21:36:50|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|4
1639517820000|2021-12-14 21:37:00|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|23
1639517830000|2021-12-14 21:37:10|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|0
1639517840000|2021-12-14 21:37:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|7
1639517850000|2021-12-14 21:37:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1639517870000|2021-12-14 21:37:50|||||||||3
1639517880000|2021-12-14 21:38:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.3|2164|12
1639517900000|2021-12-14 21:38:20|2164.5|2164.2|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|18
1639517910000|2021-12-14 21:38:30|||||||||1
1639517930000|2021-12-14 21:38:50|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|18
1639517960000|2021-12-14 21:39:20|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|14
1639517970000|2021-12-14 21:39:30|||||||||3
1639517980000|2021-12-14 21:39:40|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|19
1639517990000|2021-12-14 21:39:50|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|3
1639518000000|2021-12-14 21:40:00|2164.7|2164.4|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|12
1639518010000|2021-12-14 21:40:10|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|13
1639518020000|2021-12-14 21:40:20|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|8
1639518030000|2021-12-14 21:40:30|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|2
1639518040000|2021-12-14 21:40:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|0
1639518050000|2021-12-14 21:40:50|||||||||37
1639518060000|2021-12-14 21:41:00|2165|2164.7|2165.3|2165|2165.3|2165|2165|2164.7|14
1639518070000|2021-12-14 21:41:10|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|14
1639518080000|2021-12-14 21:41:20|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|5
1639518100000|2021-12-14 21:41:40|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|2
1639518110000|2021-12-14 21:41:50|||||||||1
1639518120000|2021-12-14 21:42:00|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|11
1639518130000|2021-12-14 21:42:10|||||||||1
1639518140000|2021-12-14 21:42:20|||||||||1
1639518150000|2021-12-14 21:42:30|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|6
1639518160000|2021-12-14 21:42:40|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|1
1639518170000|2021-12-14 21:42:50|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|1
1639518180000|2021-12-14 21:43:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|0
1639518190000|2021-12-14 21:43:10|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|13
1639518200000|2021-12-14 21:43:20|2165.1|2164.8|2164.7|2164.4|2165.1|2164.8|2164.7|2164.4|66
1639518210000|2021-12-14 21:43:30|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|3
1639518220000|2021-12-14 21:43:40|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|11
1639518230000|2021-12-14 21:43:50|||||||||1
1639518240000|2021-12-14 21:44:00|2164.9|2164.6|2164.9|2164.6|2165|2164.7|2164.9|2164.6|3
1639518250000|2021-12-14 21:44:10|2165|2164.7|2165.3|2165|2165.3|2165|2165|2164.7|19
1639518260000|2021-12-14 21:44:20|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|3
1639518270000|2021-12-14 21:44:30|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|17
1639518280000|2021-12-14 21:44:40|||||||||3
1639518290000|2021-12-14 21:44:50|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|2
1639518300000|2021-12-14 21:45:00|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|15
1639518310000|2021-12-14 21:45:10|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|24
1639518320000|2021-12-14 21:45:20|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|13
1639518330000|2021-12-14 21:45:30|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165|2164.7|21
1639518340000|2021-12-14 21:45:40|2165.2|2164.9|2165.3|2165|2165.4|2165.1|2165.2|2164.9|5
1639518350000|2021-12-14 21:45:50|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|1
1639518360000|2021-12-14 21:46:00|2165.4|2165.1|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|12
1639518370000|2021-12-14 21:46:10|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|2
1639518380000|2021-12-14 21:46:20|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|11
1639518390000|2021-12-14 21:46:30|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|7
1639518400000|2021-12-14 21:46:40|||||||||4
1639518410000|2021-12-14 21:46:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1639518420000|2021-12-14 21:47:00|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|1
1639518440000|2021-12-14 21:47:20|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|15
1639518470000|2021-12-14 21:47:50|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|3
1639518480000|2021-12-14 21:48:00|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|4
1639518490000|2021-12-14 21:48:10|||||||||2
1639518500000|2021-12-14 21:48:20|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|6
1639518510000|2021-12-14 21:48:30|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|2
1639518520000|2021-12-14 21:48:40|||||||||1
1639518530000|2021-12-14 21:48:50|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|2
1639518540000|2021-12-14 21:49:00|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2165|2164.7|9
1639518550000|2021-12-14 21:49:10|2165.1|2164.8|2165.3|2165|2165.4|2165.1|2165.1|2164.8|19
1639518560000|2021-12-14 21:49:20|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|3
1639518570000|2021-12-14 21:49:30|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.4|2165.1|27
1639518580000|2021-12-14 21:49:40|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|4
1639518590000|2021-12-14 21:49:50|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|6
1639518600000|2021-12-14 21:50:00|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|3
1639518610000|2021-12-14 21:50:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|4
1639518630000|2021-12-14 21:50:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|7
1639518640000|2021-12-14 21:50:40|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|2
1639518650000|2021-12-14 21:50:50|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|2
1639518660000|2021-12-14 21:51:00|||||||||1
1639518670000|2021-12-14 21:51:10|||||||||1
1639518680000|2021-12-14 21:51:20|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|6
1639518690000|2021-12-14 21:51:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|11
1639518710000|2021-12-14 21:51:50|||||||||1
1639518730000|2021-12-14 21:52:10|||||||||9
1639518750000|2021-12-14 21:52:30|||||||||2
1639518760000|2021-12-14 21:52:40|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|5
1639518770000|2021-12-14 21:52:50|||||||||3
1639518790000|2021-12-14 21:53:10|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|12
1639518800000|2021-12-14 21:53:20|2165.7|2165.4|2166|2165.7|2166|2165.7|2165.7|2165.4|1
1639518810000|2021-12-14 21:53:30|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|8
1639518840000|2021-12-14 21:54:00|||||||||7
1639518850000|2021-12-14 21:54:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|8
1639518860000|2021-12-14 21:54:20|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1639518870000|2021-12-14 21:54:30|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|0
1639518880000|2021-12-14 21:54:40|||||||||1
1639518890000|2021-12-14 21:54:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2
1639518900000|2021-12-14 21:55:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|11
1639518910000|2021-12-14 21:55:10|2165.7|2165.4|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|0
1639518920000|2021-12-14 21:55:20|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|2
1639518930000|2021-12-14 21:55:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|1
1639518940000|2021-12-14 21:55:40|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|9
1639518950000|2021-12-14 21:55:50|||||||||11
1639518960000|2021-12-14 21:56:00|||||||||4
1639518970000|2021-12-14 21:56:10|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|22
1639518980000|2021-12-14 21:56:20|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|1
1639518990000|2021-12-14 21:56:30|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|2
1639519000000|2021-12-14 21:56:40|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.3|2165|0
1639519010000|2021-12-14 21:56:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|0
1639519020000|2021-12-14 21:57:00|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|1
1639519030000|2021-12-14 21:57:10|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|0
1639519040000|2021-12-14 21:57:20|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|1
1639519050000|2021-12-14 21:57:30|||||||||6
1639519060000|2021-12-14 21:57:40|2165.6|2165.3|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|34
1639519070000|2021-12-14 21:57:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|1
1639519080000|2021-12-14 21:58:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|8
1639519090000|2021-12-14 21:58:10|||||||||2
1639519100000|2021-12-14 21:58:20|2165.5|2165.2|2165.8|2165.5|2165.8|2165.5|2165.4|2165.1|7
1639519120000|2021-12-14 21:58:40|||||||||4
1639519130000|2021-12-14 21:58:50|||||||||1
1639519140000|2021-12-14 21:59:00|||||||||3
1639519160000|2021-12-14 21:59:20|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|10
1639519170000|2021-12-14 21:59:30|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|6
1639519180000|2021-12-14 21:59:40|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|14
1639519190000|2021-12-14 21:59:50|2165.3|2165|2165.5|2164.7|2165.7|2165|2165.3|2164.7|26
1639519200000|2021-12-14 22:00:00|2165.6|2164.8|2165.5|2164.7|2165.6|2164.8|2165.5|2164.7|0
1639519210000|2021-12-14 22:00:10|2165.6|2164.8|2165.6|2164.8|2165.6|2164.8|2165.6|2164.8|0
1639519270000|2021-12-14 22:01:10|2165.5|2164.7|2165.5|2164.7|2165.5|2164.7|2165.5|2164.7|0
1639519300000|2021-12-14 22:01:40|2165.6|2164.8|2165.5|2164.7|2165.6|2164.8|2165.4|2164.6|0
1639519350000|2021-12-14 22:02:30|2165.6|2164.8|2165.6|2164.8|2165.6|2164.8|2165.6|2164.8|0
1639519370000|2021-12-14 22:02:50|2165.7|2164.9|2165.6|2164.8|2165.7|2164.9|2165.6|2164.8|0
1639519380000|2021-12-14 22:03:00|2165.5|2164.7|2165.5|2164.7|2165.5|2164.7|2165.5|2164.7|0
1639519430000|2021-12-14 22:03:50|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|0
1639519450000|2021-12-14 22:04:10|2165.5|2164.7|2165.5|2164.7|2165.5|2164.7|2165.5|2164.7|0
1639519470000|2021-12-14 22:04:30|2165.9|2165.1|2165.9|2165.1|2165.9|2165.1|2165.9|2165.1|0
1639519530000|2021-12-14 22:05:30|2165.8|2165|2165.6|2164.8|2165.8|2165|2165.6|2164.8|0
1639519580000|2021-12-14 22:06:20|2165.7|2164.9|2165.7|2164.9|2165.7|2164.9|2165.7|2164.9|0
1639519620000|2021-12-14 22:07:00|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|0
1639519680000|2021-12-14 22:08:00|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|0
1639519750000|2021-12-14 22:09:10|2165.1|2164.3|2165.1|2164.3|2165.1|2164.3|2165.1|2164.3|0
1639519760000|2021-12-14 22:09:20|2165.2|2164.4|2165.1|2164.3|2165.2|2164.4|2165.1|2164.3|0
1639519770000|2021-12-14 22:09:30|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|0
1639519950000|2021-12-14 22:12:30|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|0
1639519970000|2021-12-14 22:12:50|2165.4|2164.6|2165.4|2164.6|2165.4|2164.6|2165.4|2164.6|0
1639520150000|2021-12-14 22:15:50|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|0
1639520280000|2021-12-14 22:18:00|2165.4|2164.6|2165.4|2164.6|2165.4|2164.6|2165.4|2164.6|0
1639520300000|2021-12-14 22:18:20|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|0
1639520320000|2021-12-14 22:18:40|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|0
1639520340000|2021-12-14 22:19:00|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|0
1639520500000|2021-12-14 22:21:40|2165.4|2164.6|2165.3|2164.5|2165.4|2164.6|2165.3|2164.5|0
1639520770000|2021-12-14 22:26:10|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|0
1639521150000|2021-12-14 22:32:30|2165.1|2164.3|2165.1|2164.3|2165.1|2164.3|2165.1|2164.3|0
1639521160000|2021-12-14 22:32:40|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|0
1639521400000|2021-12-14 22:36:40|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|2165.3|2164.5|0
1639521490000|2021-12-14 22:38:10|2165.2|2164.4|2164.9|2164.1|2165.2|2164.4|2164.9|2164.1|0
1639521500000|2021-12-14 22:38:20|2165|2164.2|2165.1|2164.3|2165.2|2164.4|2165|2164.2|0
1639521510000|2021-12-14 22:38:30|2165|2164.2|2165|2164.2|2165|2164.2|2165|2164.2|0
1639521600000|2021-12-14 22:40:00|2164.9|2164.1|2164.9|2164.1|2164.9|2164.1|2164.9|2164.1|0
1639521720000|2021-12-14 22:42:00|2164.8|2164|2164.8|2164|2164.8|2164|2164.8|2164|0
1639522010000|2021-12-14 22:46:50|2164.9|2164.1|2164.9|2164.1|2164.9|2164.1|2164.9|2164.1|0
1639522310000|2021-12-14 22:51:50|2165|2164.2|2165|2164.2|2165|2164.2|2165|2164.2|0
1639522510000|2021-12-14 22:55:10|2165.1|2164.3|2165.1|2164.3|2165.1|2164.3|2165.1|2164.3|0
1639522560000|2021-12-14 22:56:00|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|0
1639522690000|2021-12-14 22:58:10|2165.3|2164.5|2165.2|2164.4|2165.3|2164.5|2165.2|2164.4|0
1639522760000|2021-12-14 22:59:20|2165.1|2164.3|2165.1|2164.3|2165.1|2164.3|2165.1|2164.3|0
1639522790000|2021-12-14 22:59:50|2165|2164.2|2165|2164.2|2165|2164.2|2165|2164.2|0
1639522800000|2021-12-14 23:00:00|2164.7|2164.4|2164.4|2164.1|2165.1|2164.8|2164.1|2163.8|10
1639522810000|2021-12-14 23:00:10|2164.6|2164.3|2164.6|2164.3|2164.8|2164.5|2164.4|2164.1|1
1639522820000|2021-12-14 23:00:20|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|3
1639522830000|2021-12-14 23:00:30|2164.6|2164.3|2164.7|2164.4|2165.3|2165|2164.6|2164.3|7
1639522840000|2021-12-14 23:00:40|2164.6|2164.3|2164.6|2164.3|2164.8|2164.5|2164.5|2164.2|24
1639522850000|2021-12-14 23:00:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|2
1639522860000|2021-12-14 23:01:00|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.6|2164.3|1
1639522870000|2021-12-14 23:01:10|2165.1|2164.8|2165.1|2164.8|2165.2|2164.9|2164.8|2164.5|32
1639522880000|2021-12-14 23:01:20|2164.9|2164.6|2164.7|2164.4|2165.1|2164.8|2164.7|2164.4|7
1639522890000|2021-12-14 23:01:30|2164.6|2164.3|2164.7|2164.4|2164.8|2164.5|2164.6|2164.3|2
1639522900000|2021-12-14 23:01:40|2164.9|2164.6|2164.5|2164.2|2164.9|2164.6|2164.5|2164.2|8
1639522910000|2021-12-14 23:01:50|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|1
1639522920000|2021-12-14 23:02:00|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|3
1639522930000|2021-12-14 23:02:10|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2164.9|2164.6|1
1639522940000|2021-12-14 23:02:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|0
1639522950000|2021-12-14 23:02:30|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|2
1639522960000|2021-12-14 23:02:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|0
1639522970000|2021-12-14 23:02:50|2165|2164.7|2165|2164.7|2165.2|2164.9|2165|2164.7|3
1639522980000|2021-12-14 23:03:00|2165.1|2164.8|2165.3|2165|2165.3|2165|2165.1|2164.8|3
1639522990000|2021-12-14 23:03:10|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|8
1639523000000|2021-12-14 23:03:20|2165.5|2165.2|2165.2|2164.9|2165.6|2165.3|2165.2|2164.9|5
1639523010000|2021-12-14 23:03:30|2165.3|2165|2165.3|2165|2165.3|2165|2165.2|2164.9|2
1639523030000|2021-12-14 23:03:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|3
1639523040000|2021-12-14 23:04:00|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|7
1639523050000|2021-12-14 23:04:10|||||||||4
1639523070000|2021-12-14 23:04:30|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|4
1639523080000|2021-12-14 23:04:40|2164.9|2164.6|2165|2164.7|2165.1|2164.8|2164.8|2164.5|4
1639523090000|2021-12-14 23:04:50|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|2
1639523100000|2021-12-14 23:05:00|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1639523110000|2021-12-14 23:05:10|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|8
1639523120000|2021-12-14 23:05:20|2164.7|2164.4|2165.4|2165.1|2165.4|2165.1|2164.7|2164.4|10
1639523130000|2021-12-14 23:05:30|2165.5|2165.2|2165.1|2164.8|2165.5|2165.2|2165.1|2164.8|2
1639523150000|2021-12-14 23:05:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1639523160000|2021-12-14 23:06:00|2164.7|2164.4|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|10
1639523170000|2021-12-14 23:06:10|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|4
1639523180000|2021-12-14 23:06:20|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|1
1639523190000|2021-12-14 23:06:30|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|3
1639523210000|2021-12-14 23:06:50|2164.8|2164.5|2164.9|2164.6|2165|2164.7|2164.8|2164.5|3
1639523230000|2021-12-14 23:07:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|7
1639523240000|2021-12-14 23:07:20|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|5
1639523250000|2021-12-14 23:07:30|||||||||3
1639523260000|2021-12-14 23:07:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|4
1639523270000|2021-12-14 23:07:50|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|2
1639523280000|2021-12-14 23:08:00|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|5
1639523290000|2021-12-14 23:08:10|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1639523300000|2021-12-14 23:08:20|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1639523310000|2021-12-14 23:08:30|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|2
1639523320000|2021-12-14 23:08:40|||||||||3
1639523340000|2021-12-14 23:09:00|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1639523360000|2021-12-14 23:09:20|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|1
1639523370000|2021-12-14 23:09:30|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|0
1639523380000|2021-12-14 23:09:40|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|4
1639523390000|2021-12-14 23:09:50|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|1
1639523400000|2021-12-14 23:10:00|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165|2164.7|2
1639523410000|2021-12-14 23:10:10|||||||||1
1639523420000|2021-12-14 23:10:20|||||||||1
1639523430000|2021-12-14 23:10:30|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|5
1639523440000|2021-12-14 23:10:40|||||||||2
1639523460000|2021-12-14 23:11:00|||||||||2
1639523470000|2021-12-14 23:11:10|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|3
1639523480000|2021-12-14 23:11:20|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1639523490000|2021-12-14 23:11:30|2165.1|2164.8|2165.4|2165.1|2165.4|2165.1|2165.1|2164.8|7
1639523500000|2021-12-14 23:11:40|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|3
1639523510000|2021-12-14 23:11:50|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2
1639523520000|2021-12-14 23:12:00|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|5
1639523530000|2021-12-14 23:12:10|||||||||4
1639523540000|2021-12-14 23:12:20|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.4|2165.1|3
1639523560000|2021-12-14 23:12:40|||||||||1
1639523570000|2021-12-14 23:12:50|2165.8|2165.5|2166.3|2166|2166.3|2166|2165.8|2165.5|37
1639523580000|2021-12-14 23:13:00|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|3
1639523590000|2021-12-14 23:13:10|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|3
1639523600000|2021-12-14 23:13:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1639523610000|2021-12-14 23:13:30|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2165.9|2165.6|4
1639523620000|2021-12-14 23:13:40|||||||||2
1639523630000|2021-12-14 23:13:50|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|0
1639523640000|2021-12-14 23:14:00|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|1
1639523650000|2021-12-14 23:14:10|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|1
1639523660000|2021-12-14 23:14:20|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|11
1639523670000|2021-12-14 23:14:30|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639523680000|2021-12-14 23:14:40|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|2
1639523690000|2021-12-14 23:14:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|5
1639523740000|2021-12-14 23:15:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|0
1639523750000|2021-12-14 23:15:50|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|1
1639523810000|2021-12-14 23:16:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|0
1639523820000|2021-12-14 23:17:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1639523830000|2021-12-14 23:17:10|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|5
1639523840000|2021-12-14 23:17:20|2166.2|2165.9|2165.8|2165.5|2166.2|2165.9|2165.8|2165.5|8
1639523850000|2021-12-14 23:17:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1639523860000|2021-12-14 23:17:40|2165.6|2165.3|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|3
1639523880000|2021-12-14 23:18:00|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|0
1639523910000|2021-12-14 23:18:30|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|5
1639523940000|2021-12-14 23:19:00|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|3
1639523950000|2021-12-14 23:19:10|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|0
1639523960000|2021-12-14 23:19:20|2165.9|2165.6|2165.8|2165.5|2166|2165.7|2165.8|2165.5|1
1639523970000|2021-12-14 23:19:30|||||||||1
1639523980000|2021-12-14 23:19:40|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|3
1639523990000|2021-12-14 23:19:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|1
1639524000000|2021-12-14 23:20:00|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|2
1639524020000|2021-12-14 23:20:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|0
1639524030000|2021-12-14 23:20:30|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|1
1639524040000|2021-12-14 23:20:40|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|1
1639524050000|2021-12-14 23:20:50|2164.9|2164.6|2165.2|2164.9|2165.2|2164.9|2164.8|2164.5|5
1639524060000|2021-12-14 23:21:00|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.6|2165.3|10
1639524070000|2021-12-14 23:21:10|2165.6|2165.3|2166|2165.7|2166|2165.7|2165.6|2165.3|0
1639524080000|2021-12-14 23:21:20|2165.9|2165.6|2165.8|2165.5|2166|2165.7|2165.8|2165.5|4
1639524090000|2021-12-14 23:21:30|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1639524100000|2021-12-14 23:21:40|2165.9|2165.6|2166.1|2165.8|2166.2|2165.9|2165.9|2165.6|0
1639524110000|2021-12-14 23:21:50|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|1
1639524120000|2021-12-14 23:22:00|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.8|2165.5|0
1639524130000|2021-12-14 23:22:10|2165.9|2165.6|2165.5|2165.2|2165.9|2165.6|2165.5|2165.2|2
1639524150000|2021-12-14 23:22:30|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|11
1639524160000|2021-12-14 23:22:40|2165|2164.7|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|5
1639524170000|2021-12-14 23:22:50|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|4
1639524180000|2021-12-14 23:23:00|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|0
1639524190000|2021-12-14 23:23:10|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|4
1639524200000|2021-12-14 23:23:20|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|0
1639524210000|2021-12-14 23:23:30|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|0
1639524220000|2021-12-14 23:23:40|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|0
1639524230000|2021-12-14 23:23:50|2164.5|2164.2|2163.9|2163.6|2164.5|2164.2|2163.9|2163.6|7
1639524240000|2021-12-14 23:24:00|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|18
1639524250000|2021-12-14 23:24:10|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.5|2163.2|9
1639524260000|2021-12-14 23:24:20|2163.9|2163.6|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|9
1639524270000|2021-12-14 23:24:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1639524280000|2021-12-14 23:24:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|4
1639524290000|2021-12-14 23:24:50|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|0
1639524300000|2021-12-14 23:25:00|2163.7|2163.4|2163.8|2163.5|2164.3|2164|2163.6|2163.3|8
1639524310000|2021-12-14 23:25:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1639524320000|2021-12-14 23:25:20|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|3
1639524330000|2021-12-14 23:25:30|2163.4|2163.1|2163.1|2162.8|2163.4|2163.1|2163.1|2162.8|3
1639524340000|2021-12-14 23:25:40|2163.2|2162.9|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|7
1639524350000|2021-12-14 23:25:50|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|3
1639524360000|2021-12-14 23:26:00|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|0
1639524370000|2021-12-14 23:26:10|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|9
1639524380000|2021-12-14 23:26:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.2|2162.9|0
1639524390000|2021-12-14 23:26:30|2163.2|2162.9|2162.9|2162.6|2163.3|2163|2162.7|2162.4|2
1639524400000|2021-12-14 23:26:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163|2162.7|6
1639524410000|2021-12-14 23:26:50|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|0
1639524420000|2021-12-14 23:27:00|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.7|2162.4|0
1639524430000|2021-12-14 23:27:10|2162.9|2162.6|2162.4|2162.1|2162.9|2162.6|2162.4|2162.1|7
1639524440000|2021-12-14 23:27:20|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|5
1639524450000|2021-12-14 23:27:30|2162.6|2162.3|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|1
1639524460000|2021-12-14 23:27:40|2162.7|2162.4|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|4
1639524470000|2021-12-14 23:27:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|0
1639524480000|2021-12-14 23:28:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1639524490000|2021-12-14 23:28:10|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|1
1639524500000|2021-12-14 23:28:20|||||||||1
1639524510000|2021-12-14 23:28:30|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|1
1639524520000|2021-12-14 23:28:40|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.8|2162.5|2
1639524530000|2021-12-14 23:28:50|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|3
1639524540000|2021-12-14 23:29:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163|2162.7|1
1639524550000|2021-12-14 23:29:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|1
1639524560000|2021-12-14 23:29:20|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|0
1639524570000|2021-12-14 23:29:30|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|0
1639524580000|2021-12-14 23:29:40|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|0
1639524590000|2021-12-14 23:29:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|0
1639524600000|2021-12-14 23:30:00|2162.6|2162.3|2162.5|2162.2|2162.9|2162.6|2162.5|2162.2|0
1639524610000|2021-12-14 23:30:10|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|5
1639524620000|2021-12-14 23:30:20|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|1
1639524630000|2021-12-14 23:30:30|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162|2161.7|0
1639524640000|2021-12-14 23:30:40|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|4
1639524650000|2021-12-14 23:30:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1639524660000|2021-12-14 23:31:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|0
1639524690000|2021-12-14 23:31:30|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.8|2162.5|6
1639524700000|2021-12-14 23:31:40|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|0
1639524710000|2021-12-14 23:31:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1639524720000|2021-12-14 23:32:00|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|10
1639524730000|2021-12-14 23:32:10|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|3
1639524740000|2021-12-14 23:32:20|2164.1|2163.8|2164.2|2163.9|2164.3|2164|2164.1|2163.8|2
1639524750000|2021-12-14 23:32:30|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|6
1639524780000|2021-12-14 23:33:00|2163.9|2163.6|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|5
1639524790000|2021-12-14 23:33:10|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|5
1639524800000|2021-12-14 23:33:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|0
1639524810000|2021-12-14 23:33:30|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|1
1639524830000|2021-12-14 23:33:50|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|6
1639524840000|2021-12-14 23:34:00|2163.6|2163.3|2163.9|2163.6|2163.9|2163.6|2163.6|2163.3|3
1639524850000|2021-12-14 23:34:10|2164|2163.7|2164.2|2163.9|2164.3|2164|2164|2163.7|5
1639524860000|2021-12-14 23:34:20|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|10
1639524870000|2021-12-14 23:34:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|10
1639524880000|2021-12-14 23:34:40|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|4
1639524900000|2021-12-14 23:35:00|2164.1|2163.8|2164.5|2164.2|2164.5|2164.2|2164.1|2163.8|8
1639524920000|2021-12-14 23:35:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|0
1639524930000|2021-12-14 23:35:30|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.3|2164|2
1639524940000|2021-12-14 23:35:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|6
1639524950000|2021-12-14 23:35:50|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|32
1639524960000|2021-12-14 23:36:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|0
1639524970000|2021-12-14 23:36:10|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|4
1639524980000|2021-12-14 23:36:20|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|2
1639524990000|2021-12-14 23:36:30|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|2
1639525000000|2021-12-14 23:36:40|2164|2163.7|2163.8|2163.5|2164|2163.7|2163.8|2163.5|0
1639525020000|2021-12-14 23:37:00|2164|2163.7|2164.1|2163.8|2164.2|2163.9|2164|2163.7|4
1639525030000|2021-12-14 23:37:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|0
1639525040000|2021-12-14 23:37:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|0
1639525050000|2021-12-14 23:37:30|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|5
1639525060000|2021-12-14 23:37:40|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|1
1639525070000|2021-12-14 23:37:50|2163.1|2162.8|2163.2|2162.9|2163.3|2163|2163|2162.7|5
1639525080000|2021-12-14 23:38:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|2
1639525130000|2021-12-14 23:38:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1639525140000|2021-12-14 23:39:00|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|1
1639525150000|2021-12-14 23:39:10|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|6
1639525160000|2021-12-14 23:39:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|0
1639525180000|2021-12-14 23:39:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|0
1639525190000|2021-12-14 23:39:50|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|0
1639525210000|2021-12-14 23:40:10|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|4
1639525220000|2021-12-14 23:40:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|0
1639525230000|2021-12-14 23:40:30|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|0
1639525240000|2021-12-14 23:40:40|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.3|2163|0
1639525250000|2021-12-14 23:40:50|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|0
1639525260000|2021-12-14 23:41:00|2163.6|2163.3|2164.2|2163.9|2164.2|2163.9|2163.6|2163.3|2
1639525270000|2021-12-14 23:41:10|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|4
1639525280000|2021-12-14 23:41:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|1
1639525300000|2021-12-14 23:41:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1639525310000|2021-12-14 23:41:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1639525320000|2021-12-14 23:42:00|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|1
1639525330000|2021-12-14 23:42:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|0
1639525340000|2021-12-14 23:42:20|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2164|2163.7|1
1639525350000|2021-12-14 23:42:30|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|1
1639525360000|2021-12-14 23:42:40|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|2
1639525370000|2021-12-14 23:42:50|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|3
1639525380000|2021-12-14 23:43:00|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|0
1639525390000|2021-12-14 23:43:10|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|4
1639525400000|2021-12-14 23:43:20|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1639525410000|2021-12-14 23:43:30|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|1
1639525430000|2021-12-14 23:43:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|0
1639525450000|2021-12-14 23:44:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|0
1639525460000|2021-12-14 23:44:20|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.7|2164.4|2
1639525470000|2021-12-14 23:44:30|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|7
1639525480000|2021-12-14 23:44:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1639525490000|2021-12-14 23:44:50|2165|2164.7|2165.1|2164.8|2165.3|2165|2165|2164.7|0
1639525500000|2021-12-14 23:45:00|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.6|2164.3|3
1639525510000|2021-12-14 23:45:10|2164.9|2164.6|2164.9|2164.6|2165|2164.7|2164.9|2164.6|0
1639525530000|2021-12-14 23:45:30|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|1
1639525540000|2021-12-14 23:45:40|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|3
1639525550000|2021-12-14 23:45:50|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|4
1639525560000|2021-12-14 23:46:00|2165.1|2164.8|2165.5|2165.2|2165.5|2165.2|2165.1|2164.8|8
1639525570000|2021-12-14 23:46:10|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|5
1639525580000|2021-12-14 23:46:20|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|1
1639525600000|2021-12-14 23:46:40|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|4
1639525610000|2021-12-14 23:46:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|0
1639525640000|2021-12-14 23:47:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|0
1639525650000|2021-12-14 23:47:30|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|4
1639525660000|2021-12-14 23:47:40|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|0
1639525690000|2021-12-14 23:48:10|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|4
1639525700000|2021-12-14 23:48:20|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|0
1639525720000|2021-12-14 23:48:40|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|0
1639525730000|2021-12-14 23:48:50|||||||||1
1639525740000|2021-12-14 23:49:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.3|2165|4
1639525750000|2021-12-14 23:49:10|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.3|2165|3
1639525760000|2021-12-14 23:49:20|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|4
1639525770000|2021-12-14 23:49:30|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|0
1639525780000|2021-12-14 23:49:40|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|0
1639525790000|2021-12-14 23:49:50|2165.4|2165.1|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|2
1639525800000|2021-12-14 23:50:00|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|0
1639525830000|2021-12-14 23:50:30|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|6
1639525840000|2021-12-14 23:50:40|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|1
1639525860000|2021-12-14 23:51:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1639525870000|2021-12-14 23:51:10|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.3|2165|9
1639525880000|2021-12-14 23:51:20|2165.6|2165.3|2166|2165.7|2166|2165.7|2165.6|2165.3|1
1639525890000|2021-12-14 23:51:30|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|3
1639525900000|2021-12-14 23:51:40|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166|2165.7|11
1639525910000|2021-12-14 23:51:50|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639525920000|2021-12-14 23:52:00|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|1
1639525930000|2021-12-14 23:52:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|0
1639525950000|2021-12-14 23:52:30|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.1|2165.8|3
1639525960000|2021-12-14 23:52:40|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|0
1639525970000|2021-12-14 23:52:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.3|2166|13
1639525980000|2021-12-14 23:53:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|5
1639526000000|2021-12-14 23:53:20|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|5
1639526010000|2021-12-14 23:53:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|0
1639526020000|2021-12-14 23:53:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|1
1639526030000|2021-12-14 23:53:50|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|6
1639526040000|2021-12-14 23:54:00|2166.3|2166|2166.3|2166|2166.3|2166|2166.1|2165.8|3
1639526050000|2021-12-14 23:54:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1639526060000|2021-12-14 23:54:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|0
1639526070000|2021-12-14 23:54:30|||||||||2
1639526080000|2021-12-14 23:54:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1639526090000|2021-12-14 23:54:50|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|3
1639526100000|2021-12-14 23:55:00|||||||||1
1639526120000|2021-12-14 23:55:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|1
1639526130000|2021-12-14 23:55:30|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|13
1639526140000|2021-12-14 23:55:40|2166.9|2166.6|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|4
1639526150000|2021-12-14 23:55:50|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|0
1639526160000|2021-12-14 23:56:00|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|2
1639526180000|2021-12-14 23:56:20|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|3
1639526190000|2021-12-14 23:56:30|||||||||1
1639526200000|2021-12-14 23:56:40|||||||||1
1639526210000|2021-12-14 23:56:50|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639526220000|2021-12-14 23:57:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1639526230000|2021-12-14 23:57:10|||||||||2
1639526240000|2021-12-14 23:57:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1639526260000|2021-12-14 23:57:40|||||||||1
1639526270000|2021-12-14 23:57:50|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|1
1639526280000|2021-12-14 23:58:00|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1639526290000|2021-12-14 23:58:10|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1639526300000|2021-12-14 23:58:20|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|5
1639526320000|2021-12-14 23:58:40|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.3|2166|3
1639526330000|2021-12-14 23:58:50|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|1
1639526340000|2021-12-14 23:59:00|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|0
1639526350000|2021-12-14 23:59:10|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|1
1639526360000|2021-12-14 23:59:20|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|1
1639526370000|2021-12-14 23:59:30|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|1
1639526380000|2021-12-14 23:59:40|2166|2165.7|2165.6|2165.3|2166|2165.7|2165.6|2165.3|7
1639526400000|2021-12-15 00:00:00|2165.8|2165.5|2166.3|2166|2166.5|2166.2|2165.8|2165.5|11
1639526410000|2021-12-15 00:00:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1639526420000|2021-12-15 00:00:20|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|2
1639526430000|2021-12-15 00:00:30|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.3|2166|8
1639526440000|2021-12-15 00:00:40|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.3|2166|4
1639526450000|2021-12-15 00:00:50|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|1
1639526460000|2021-12-15 00:01:00|2166.6|2166.3|2167.1|2166.8|2167.2|2166.9|2166.6|2166.3|10
1639526470000|2021-12-15 00:01:10|2167|2166.7|2167|2166.7|2167.1|2166.8|2167|2166.7|2
1639526480000|2021-12-15 00:01:20|2166.9|2166.6|2166.7|2166.4|2167.1|2166.8|2166.6|2166.3|12
1639526490000|2021-12-15 00:01:30|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|0
1639526500000|2021-12-15 00:01:40|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|1
1639526520000|2021-12-15 00:02:00|2166.6|2166.3|2166.1|2165.8|2166.7|2166.4|2166.1|2165.8|3
1639526530000|2021-12-15 00:02:10|2166|2165.7|2165.6|2165.3|2166|2165.7|2165.6|2165.3|11
1639526540000|2021-12-15 00:02:20|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|2
1639526550000|2021-12-15 00:02:30|2165.8|2165.5|2166.2|2165.9|2166.3|2166|2165.8|2165.5|6
1639526560000|2021-12-15 00:02:40|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|0
1639526570000|2021-12-15 00:02:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639526580000|2021-12-15 00:03:00|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|1
1639526590000|2021-12-15 00:03:10|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.1|2165.8|0
1639526600000|2021-12-15 00:03:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|3
1639526610000|2021-12-15 00:03:30|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166|2165.7|0
1639526620000|2021-12-15 00:03:40|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|0
1639526630000|2021-12-15 00:03:50|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|0
1639526640000|2021-12-15 00:04:00|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|0
1639526650000|2021-12-15 00:04:10|2167|2166.7|2167.1|2166.8|2167.2|2166.9|2167|2166.7|1
1639526660000|2021-12-15 00:04:20|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2166.9|2166.6|4
1639526670000|2021-12-15 00:04:30|2166.9|2166.6|2167.1|2166.8|2167.2|2166.9|2166.9|2166.6|3
1639526680000|2021-12-15 00:04:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167|2166.7|0
1639526690000|2021-12-15 00:04:50|2167.3|2167|2167.6|2167.3|2167.6|2167.3|2167.3|2167|6
1639526700000|2021-12-15 00:05:00|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.6|2167.3|15
1639526710000|2021-12-15 00:05:10|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.7|2167.4|3
1639526720000|2021-12-15 00:05:20|2167.8|2167.5|2167.5|2167.2|2167.9|2167.6|2167.5|2167.2|6
1639526730000|2021-12-15 00:05:30|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1639526740000|2021-12-15 00:05:40|2167.6|2167.3|2167.2|2166.9|2167.6|2167.3|2167.2|2166.9|4
1639526750000|2021-12-15 00:05:50|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|6
1639526760000|2021-12-15 00:06:00|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|0
1639526780000|2021-12-15 00:06:20|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|1
1639526790000|2021-12-15 00:06:30|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|1
1639526800000|2021-12-15 00:06:40|2167.5|2167.2|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|0
1639526810000|2021-12-15 00:06:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639526820000|2021-12-15 00:07:00|2167.6|2167.3|2167.8|2167.5|2168|2167.7|2167.6|2167.3|13
1639526830000|2021-12-15 00:07:10|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|1
1639526840000|2021-12-15 00:07:20|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|2
1639526850000|2021-12-15 00:07:30|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|8
1639526860000|2021-12-15 00:07:40|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|8
1639526870000|2021-12-15 00:07:50|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|9
1639526880000|2021-12-15 00:08:00|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|7
1639526890000|2021-12-15 00:08:10|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2168|2167.7|4
1639526900000|2021-12-15 00:08:20|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|1
1639526910000|2021-12-15 00:08:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|3
1639526920000|2021-12-15 00:08:40|2168|2167.7|2168|2167.7|2168.1|2167.8|2168|2167.7|0
1639526930000|2021-12-15 00:08:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|3
1639526940000|2021-12-15 00:09:00|2168.2|2167.9|2168.4|2168.1|2168.5|2168.2|2168.2|2167.9|42
1639526950000|2021-12-15 00:09:10|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|3
1639526960000|2021-12-15 00:09:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639526970000|2021-12-15 00:09:30|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.5|2168.2|2
1639526980000|2021-12-15 00:09:40|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|1
1639526990000|2021-12-15 00:09:50|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|7
1639527000000|2021-12-15 00:10:00|2168.3|2168|2168.4|2168.1|2168.5|2168.2|2168.3|2168|11
1639527010000|2021-12-15 00:10:10|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1639527020000|2021-12-15 00:10:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1639527030000|2021-12-15 00:10:30|2168.3|2168|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|1
1639527040000|2021-12-15 00:10:40|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|4
1639527050000|2021-12-15 00:10:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1639527060000|2021-12-15 00:11:00|2168.4|2168.1|2168.7|2168.4|2168.7|2168.4|2168.3|2168|10
1639527070000|2021-12-15 00:11:10|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.8|2168.5|6
1639527080000|2021-12-15 00:11:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1639527090000|2021-12-15 00:11:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|7
1639527100000|2021-12-15 00:11:40|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|9
1639527110000|2021-12-15 00:11:50|2169|2168.7|2169.1|2168.8|2169.2|2168.9|2169|2168.7|0
1639527120000|2021-12-15 00:12:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|6
1639527130000|2021-12-15 00:12:10|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|1
1639527150000|2021-12-15 00:12:30|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|9
1639527160000|2021-12-15 00:12:40|2169.1|2168.8|2168.8|2168.5|2169.2|2168.9|2168.8|2168.5|10
1639527170000|2021-12-15 00:12:50|2169|2168.7|2169|2168.7|2169.1|2168.8|2169|2168.7|4
1639527180000|2021-12-15 00:13:00|2169.1|2168.8|2169.2|2168.9|2169.3|2169|2169|2168.7|12
1639527200000|2021-12-15 00:13:20|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|5
1639527220000|2021-12-15 00:13:40|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.2|2168.9|0
1639527230000|2021-12-15 00:13:50|2169.3|2169|2169|2168.7|2169.3|2169|2169|2168.7|2
1639527240000|2021-12-15 00:14:00|2169.1|2168.8|2168.8|2168.5|2169.1|2168.8|2168.8|2168.5|4
1639527250000|2021-12-15 00:14:10|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|0
1639527270000|2021-12-15 00:14:30|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|0
1639527280000|2021-12-15 00:14:40|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|1
1639527290000|2021-12-15 00:14:50|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|0
1639527300000|2021-12-15 00:15:00|2168.5|2168.2|2168.8|2168.5|2168.9|2168.6|2168.5|2168.2|1
1639527310000|2021-12-15 00:15:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639527320000|2021-12-15 00:15:20|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639527330000|2021-12-15 00:15:30|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639527340000|2021-12-15 00:15:40|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639527350000|2021-12-15 00:15:50|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.8|2168.5|2
1639527360000|2021-12-15 00:16:00|2168.8|2168.5|2169.1|2168.8|2169.1|2168.8|2168.8|2168.5|3
1639527370000|2021-12-15 00:16:10|||||||||7
1639527380000|2021-12-15 00:16:20|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|16
1639527390000|2021-12-15 00:16:30|2168.9|2168.6|2168.8|2168.5|2169.1|2168.8|2168.8|2168.5|1
1639527400000|2021-12-15 00:16:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|4
1639527420000|2021-12-15 00:17:00|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.8|2168.5|2
1639527430000|2021-12-15 00:17:10|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639527440000|2021-12-15 00:17:20|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|1
1639527460000|2021-12-15 00:17:40|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|3
1639527490000|2021-12-15 00:18:10|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|4
1639527500000|2021-12-15 00:18:20|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.5|2168.2|5
1639527510000|2021-12-15 00:18:30|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639527530000|2021-12-15 00:18:50|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639527540000|2021-12-15 00:19:00|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|3
1639527550000|2021-12-15 00:19:10|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1639527570000|2021-12-15 00:19:30|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|0
1639527580000|2021-12-15 00:19:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639527590000|2021-12-15 00:19:50|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|1
1639527600000|2021-12-15 00:20:00|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|0
1639527610000|2021-12-15 00:20:10|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168.2|2167.9|5
1639527620000|2021-12-15 00:20:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1639527630000|2021-12-15 00:20:30|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|1
1639527640000|2021-12-15 00:20:40|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168|2167.7|4
1639527650000|2021-12-15 00:20:50|2168|2167.7|2168.2|2167.9|2168.3|2168|2168|2167.7|12
1639527660000|2021-12-15 00:21:00|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|1
1639527680000|2021-12-15 00:21:20|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|0
1639527690000|2021-12-15 00:21:30|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|1
1639527700000|2021-12-15 00:21:40|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|2
1639527710000|2021-12-15 00:21:50|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|3
1639527720000|2021-12-15 00:22:00|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|2
1639527730000|2021-12-15 00:22:10|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|3
1639527760000|2021-12-15 00:22:40|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1639527770000|2021-12-15 00:22:50|2168|2167.7|2168.6|2168.3|2168.6|2168.3|2168|2167.7|11
1639527780000|2021-12-15 00:23:00|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639527790000|2021-12-15 00:23:10|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.4|2168.1|4
1639527800000|2021-12-15 00:23:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639527810000|2021-12-15 00:23:30|2168.5|2168.2|2168.3|2168|2168.6|2168.3|2168.3|2168|2
1639527820000|2021-12-15 00:23:40|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1639527830000|2021-12-15 00:23:50|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639527840000|2021-12-15 00:24:00|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|1
1639527850000|2021-12-15 00:24:10|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|1
1639527860000|2021-12-15 00:24:20|2168.2|2167.9|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|5
1639527870000|2021-12-15 00:24:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|10
1639527880000|2021-12-15 00:24:40|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|0
1639527890000|2021-12-15 00:24:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|22
1639527900000|2021-12-15 00:25:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|13
1639527910000|2021-12-15 00:25:10|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|7
1639527920000|2021-12-15 00:25:20|2168.9|2168.6|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|19
1639527930000|2021-12-15 00:25:30|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|4
1639527940000|2021-12-15 00:25:40|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|14
1639527950000|2021-12-15 00:25:50|2169.2|2168.9|2169|2168.7|2169.2|2168.9|2169|2168.7|6
1639527960000|2021-12-15 00:26:00|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|10
1639527970000|2021-12-15 00:26:10|2169.1|2168.8|2168.8|2168.5|2169.1|2168.8|2168.8|2168.5|12
1639527980000|2021-12-15 00:26:20|2168.7|2168.4|2169|2168.7|2169|2168.7|2168.7|2168.4|3
1639527990000|2021-12-15 00:26:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2
1639528000000|2021-12-15 00:26:40|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639528010000|2021-12-15 00:26:50|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.8|2168.5|2
1639528020000|2021-12-15 00:27:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1639528030000|2021-12-15 00:27:10|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|1
1639528040000|2021-12-15 00:27:20|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|0
1639528050000|2021-12-15 00:27:30|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|1
1639528060000|2021-12-15 00:27:40|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|1
1639528070000|2021-12-15 00:27:50|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|1
1639528080000|2021-12-15 00:28:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.8|2168.5|2
1639528090000|2021-12-15 00:28:10|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|1
1639528100000|2021-12-15 00:28:20|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1639528110000|2021-12-15 00:28:30|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|9
1639528120000|2021-12-15 00:28:40|2169|2168.7|2168.9|2168.6|2169.1|2168.8|2168.7|2168.4|6
1639528130000|2021-12-15 00:28:50|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.7|2168.4|3
1639528140000|2021-12-15 00:29:00|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|5
1639528150000|2021-12-15 00:29:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|4
1639528160000|2021-12-15 00:29:20|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|0
1639528170000|2021-12-15 00:29:30|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|1
1639528180000|2021-12-15 00:29:40|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.8|2168.5|0
1639528190000|2021-12-15 00:29:50|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|2
1639528200000|2021-12-15 00:30:00|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|1
1639528210000|2021-12-15 00:30:10|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|7
1639528220000|2021-12-15 00:30:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|8
1639528230000|2021-12-15 00:30:30|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|0
1639528240000|2021-12-15 00:30:40|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2168.9|2168.6|1
1639528250000|2021-12-15 00:30:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1639528260000|2021-12-15 00:31:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1639528270000|2021-12-15 00:31:10|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|2
1639528280000|2021-12-15 00:31:20|||||||||5
1639528290000|2021-12-15 00:31:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|3
1639528300000|2021-12-15 00:31:40|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639528310000|2021-12-15 00:31:50|2168.9|2168.6|2168.8|2168.5|2169|2168.7|2168.8|2168.5|0
1639528320000|2021-12-15 00:32:00|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|2
1639528330000|2021-12-15 00:32:10|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.8|2168.5|0
1639528340000|2021-12-15 00:32:20|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|5
1639528350000|2021-12-15 00:32:30|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|2
1639528370000|2021-12-15 00:32:50|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|10
1639528380000|2021-12-15 00:33:00|2168.8|2168.5|2169|2168.7|2169.1|2168.8|2168.8|2168.5|14
1639528390000|2021-12-15 00:33:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|3
1639528400000|2021-12-15 00:33:20|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|4
1639528410000|2021-12-15 00:33:30|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|4
1639528420000|2021-12-15 00:33:40|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|4
1639528430000|2021-12-15 00:33:50|2169.2|2168.9|2169.1|2168.8|2169.3|2169|2169.1|2168.8|0
1639528440000|2021-12-15 00:34:00|||||||||3
1639528450000|2021-12-15 00:34:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639528460000|2021-12-15 00:34:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|0
1639528470000|2021-12-15 00:34:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|0
1639528490000|2021-12-15 00:34:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|3
1639528500000|2021-12-15 00:35:00|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.1|2168.8|3
1639528510000|2021-12-15 00:35:10|2169.1|2168.8|2168.8|2168.5|2169.2|2168.9|2168.8|2168.5|6
1639528520000|2021-12-15 00:35:20|||||||||1
1639528530000|2021-12-15 00:35:30|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|0
1639528540000|2021-12-15 00:35:40|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|1
1639528550000|2021-12-15 00:35:50|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|2
1639528560000|2021-12-15 00:36:00|2169|2168.7|2168.7|2168.4|2169|2168.7|2168.7|2168.4|6
1639528570000|2021-12-15 00:36:10|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1639528580000|2021-12-15 00:36:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1639528590000|2021-12-15 00:36:30|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639528600000|2021-12-15 00:36:40|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|2
1639528610000|2021-12-15 00:36:50|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|1
1639528620000|2021-12-15 00:37:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|0
1639528630000|2021-12-15 00:37:10|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|6
1639528650000|2021-12-15 00:37:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|0
1639528660000|2021-12-15 00:37:40|2169.1|2168.8|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|5
1639528680000|2021-12-15 00:38:00|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|6
1639528690000|2021-12-15 00:38:10|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|3
1639528700000|2021-12-15 00:38:20|2169.2|2168.9|2169.3|2169|2169.4|2169.1|2169.1|2168.8|3
1639528710000|2021-12-15 00:38:30|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.2|2168.9|1
1639528720000|2021-12-15 00:38:40|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|2
1639528730000|2021-12-15 00:38:50|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|3
1639528740000|2021-12-15 00:39:00|2169.3|2169|2169.3|2169|2169.5|2169.2|2169.3|2169|4
1639528760000|2021-12-15 00:39:20|||||||||1
1639528770000|2021-12-15 00:39:30|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1639528780000|2021-12-15 00:39:40|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|0
1639528800000|2021-12-15 00:40:00|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|5
1639528820000|2021-12-15 00:40:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1639528840000|2021-12-15 00:40:40|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|1
1639528850000|2021-12-15 00:40:50|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|5
1639528910000|2021-12-15 00:41:50|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|4
1639528920000|2021-12-15 00:42:00|2169.1|2168.8|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|4
1639528930000|2021-12-15 00:42:10|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1639528940000|2021-12-15 00:42:20|2169|2168.7|2169|2168.7|2169|2168.7|2168.9|2168.6|0
1639528950000|2021-12-15 00:42:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639528960000|2021-12-15 00:42:40|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|18
1639528970000|2021-12-15 00:42:50|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|0
1639528980000|2021-12-15 00:43:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639528990000|2021-12-15 00:43:10|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|1
1639529000000|2021-12-15 00:43:20|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.4|2168.1|0
1639529010000|2021-12-15 00:43:30|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|12
1639529020000|2021-12-15 00:43:40|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|0
1639529030000|2021-12-15 00:43:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|7
1639529040000|2021-12-15 00:44:00|||||||||1
1639529050000|2021-12-15 00:44:10|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|15
1639529060000|2021-12-15 00:44:20|||||||||4
1639529070000|2021-12-15 00:44:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|15
1639529080000|2021-12-15 00:44:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1639529090000|2021-12-15 00:44:50|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|0
1639529100000|2021-12-15 00:45:00|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|0
1639529110000|2021-12-15 00:45:10|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|2
1639529120000|2021-12-15 00:45:20|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|0
1639529130000|2021-12-15 00:45:30|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|2
1639529140000|2021-12-15 00:45:40|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|3
1639529150000|2021-12-15 00:45:50|2168.4|2168.1|2168.7|2168.4|2168.7|2168.4|2168.4|2168.1|3
1639529160000|2021-12-15 00:46:00|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|2
1639529180000|2021-12-15 00:46:20|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|0
1639529190000|2021-12-15 00:46:30|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|0
1639529200000|2021-12-15 00:46:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1639529210000|2021-12-15 00:46:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2
1639529230000|2021-12-15 00:47:10|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|1
1639529240000|2021-12-15 00:47:20|||||||||1
1639529250000|2021-12-15 00:47:30|||||||||2
1639529280000|2021-12-15 00:48:00|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|5
1639529290000|2021-12-15 00:48:10|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|1
1639529300000|2021-12-15 00:48:20|||||||||1
1639529310000|2021-12-15 00:48:30|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1639529320000|2021-12-15 00:48:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1639529330000|2021-12-15 00:48:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639529340000|2021-12-15 00:49:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|3
1639529350000|2021-12-15 00:49:10|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1639529380000|2021-12-15 00:49:40|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|5
1639529390000|2021-12-15 00:49:50|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|1
1639529400000|2021-12-15 00:50:00|2168.3|2168|2168.1|2167.8|2168.3|2168|2168.1|2167.8|3
1639529410000|2021-12-15 00:50:10|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|3
1639529420000|2021-12-15 00:50:20|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|4
1639529430000|2021-12-15 00:50:30|2168.4|2168.1|2168.9|2168.6|2168.9|2168.6|2168.4|2168.1|10
1639529440000|2021-12-15 00:50:40|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1639529450000|2021-12-15 00:50:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1639529460000|2021-12-15 00:51:00|||||||||4
1639529470000|2021-12-15 00:51:10|||||||||1
1639529480000|2021-12-15 00:51:20|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|1
1639529490000|2021-12-15 00:51:30|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|2
1639529500000|2021-12-15 00:51:40|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639529510000|2021-12-15 00:51:50|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|0
1639529520000|2021-12-15 00:52:00|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1639529530000|2021-12-15 00:52:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1639529540000|2021-12-15 00:52:20|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|1
1639529550000|2021-12-15 00:52:30|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|0
1639529560000|2021-12-15 00:52:40|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|1
1639529570000|2021-12-15 00:52:50|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1639529580000|2021-12-15 00:53:00|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|0
1639529600000|2021-12-15 00:53:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639529610000|2021-12-15 00:53:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|0
1639529620000|2021-12-15 00:53:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|1
1639529630000|2021-12-15 00:53:50|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639529640000|2021-12-15 00:54:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|1
1639529650000|2021-12-15 00:54:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|0
1639529670000|2021-12-15 00:54:30|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|2
1639529680000|2021-12-15 00:54:40|2168.5|2168.2|2168.6|2168.3|2168.7|2168.4|2168.5|2168.2|0
1639529690000|2021-12-15 00:54:50|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639529710000|2021-12-15 00:55:10|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|0
1639529720000|2021-12-15 00:55:20|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|0
1639529730000|2021-12-15 00:55:30|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639529740000|2021-12-15 00:55:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1639529750000|2021-12-15 00:55:50|2168.9|2168.6|2169.2|2168.9|2169.2|2168.9|2168.9|2168.6|20
1639529760000|2021-12-15 00:56:00|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|0
1639529780000|2021-12-15 00:56:20|2169|2168.7|2169.2|2168.9|2169.2|2168.9|2169|2168.7|2
1639529790000|2021-12-15 00:56:30|2169.3|2169|2169.1|2168.8|2169.3|2169|2169.1|2168.8|1
1639529810000|2021-12-15 00:56:50|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|0
1639529820000|2021-12-15 00:57:00|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1639529830000|2021-12-15 00:57:10|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|15
1639529850000|2021-12-15 00:57:30|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|1
1639529860000|2021-12-15 00:57:40|2168.6|2168.3|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|2
1639529870000|2021-12-15 00:57:50|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1639529880000|2021-12-15 00:58:00|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639529890000|2021-12-15 00:58:10|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|14
1639529900000|2021-12-15 00:58:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|0
1639529920000|2021-12-15 00:58:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|6
1639529930000|2021-12-15 00:58:50|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|1
1639529940000|2021-12-15 00:59:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2
1639529950000|2021-12-15 00:59:10|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639529960000|2021-12-15 00:59:20|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|1
1639529970000|2021-12-15 00:59:30|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|3
1639529980000|2021-12-15 00:59:40|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|8
1639529990000|2021-12-15 00:59:50|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.8|2168.5|2
1639530000000|2021-12-15 01:00:00|2168.7|2168.4|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|24
1639530020000|2021-12-15 01:00:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|1
1639530030000|2021-12-15 01:00:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639530040000|2021-12-15 01:00:40|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|0
1639530050000|2021-12-15 01:00:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|3
1639530060000|2021-12-15 01:01:00|2168.5|2168.2|2167.1|2166.8|2168.5|2168.2|2167.1|2166.8|68
1639530070000|2021-12-15 01:01:10|2167.2|2166.9|2167.9|2167.6|2167.9|2167.6|2167.2|2166.9|19
1639530080000|2021-12-15 01:01:20|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.7|2167.4|14
1639530090000|2021-12-15 01:01:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1639530100000|2021-12-15 01:01:40|2168|2167.7|2168|2167.7|2168|2167.7|2167.8|2167.5|2
1639530110000|2021-12-15 01:01:50|2167.9|2167.6|2167.5|2167.2|2168|2167.7|2167.5|2167.2|17
1639530120000|2021-12-15 01:02:00|2167.4|2167.1|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|17
1639530130000|2021-12-15 01:02:10|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.7|2167.4|7
1639530140000|2021-12-15 01:02:20|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639530150000|2021-12-15 01:02:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|6
1639530160000|2021-12-15 01:02:40|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|1
1639530170000|2021-12-15 01:02:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1639530180000|2021-12-15 01:03:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|3
1639530190000|2021-12-15 01:03:10|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|2
1639530200000|2021-12-15 01:03:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1639530210000|2021-12-15 01:03:30|2167.5|2167.2|2167.8|2167.5|2167.8|2167.5|2167.5|2167.2|7
1639530220000|2021-12-15 01:03:40|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|1
1639530230000|2021-12-15 01:03:50|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1639530240000|2021-12-15 01:04:00|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|4
1639530260000|2021-12-15 01:04:20|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|0
1639530270000|2021-12-15 01:04:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1639530280000|2021-12-15 01:04:40|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|5
1639530290000|2021-12-15 01:04:50|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|0
1639530330000|2021-12-15 01:05:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1639530340000|2021-12-15 01:05:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1639530350000|2021-12-15 01:05:50|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639530360000|2021-12-15 01:06:00|2167.5|2167.2|2167.7|2167.4|2167.8|2167.5|2167.5|2167.2|3
1639530370000|2021-12-15 01:06:10|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|0
1639530410000|2021-12-15 01:06:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1639530420000|2021-12-15 01:07:00|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2166.9|2166.6|7
1639530430000|2021-12-15 01:07:10|2167|2166.7|2167.2|2166.9|2167.2|2166.9|2167|2166.7|3
1639530440000|2021-12-15 01:07:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1639530450000|2021-12-15 01:07:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|4
1639530460000|2021-12-15 01:07:40|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|1
1639530470000|2021-12-15 01:07:50|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|3
1639530480000|2021-12-15 01:08:00|2167.1|2166.8|2167|2166.7|2167.2|2166.9|2167|2166.7|2
1639530490000|2021-12-15 01:08:10|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|2
1639530500000|2021-12-15 01:08:20|2167.1|2166.8|2166.8|2166.5|2167.1|2166.8|2166.8|2166.5|3
1639530510000|2021-12-15 01:08:30|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.8|2166.5|4
1639530520000|2021-12-15 01:08:40|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639530530000|2021-12-15 01:08:50|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.8|2166.5|1
1639530540000|2021-12-15 01:09:00|2167.2|2166.9|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|0
1639530550000|2021-12-15 01:09:10|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|0
1639530560000|2021-12-15 01:09:20|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1639530570000|2021-12-15 01:09:30|2166.9|2166.6|2167.1|2166.8|2167.2|2166.9|2166.9|2166.6|1
1639530580000|2021-12-15 01:09:40|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|2
1639530590000|2021-12-15 01:09:50|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|4
1639530600000|2021-12-15 01:10:00|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639530610000|2021-12-15 01:10:10|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639530620000|2021-12-15 01:10:20|2167|2166.7|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|2
1639530630000|2021-12-15 01:10:30|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.8|2166.5|0
1639530640000|2021-12-15 01:10:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|2
1639530650000|2021-12-15 01:10:50|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|1
1639530660000|2021-12-15 01:11:00|||||||||3
1639530670000|2021-12-15 01:11:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|4
1639530700000|2021-12-15 01:11:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1639530710000|2021-12-15 01:11:50|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|1
1639530720000|2021-12-15 01:12:00|2167|2166.7|2167|2166.7|2167|2166.7|2166.9|2166.6|3
1639530730000|2021-12-15 01:12:10|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|2
1639530750000|2021-12-15 01:12:30|2166.9|2166.6|2166.5|2166.2|2166.9|2166.6|2166.5|2166.2|19
1639530760000|2021-12-15 01:12:40|2166.4|2166.1|2166.2|2165.9|2166.5|2166.2|2166.1|2165.8|3
1639530770000|2021-12-15 01:12:50|2166.1|2165.8|2166.5|2166.2|2166.6|2166.3|2166.1|2165.8|10
1639530780000|2021-12-15 01:13:00|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639530790000|2021-12-15 01:13:10|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639530800000|2021-12-15 01:13:20|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|0
1639530810000|2021-12-15 01:13:30|||||||||4
1639530840000|2021-12-15 01:14:00|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.3|2166|9
1639530860000|2021-12-15 01:14:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1639530870000|2021-12-15 01:14:30|||||||||1
1639530880000|2021-12-15 01:14:40|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|7
1639530890000|2021-12-15 01:14:50|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639530900000|2021-12-15 01:15:00|2166|2165.7|2166.1|2165.8|2166.2|2165.9|2166|2165.7|4
1639530910000|2021-12-15 01:15:10|2166|2165.7|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|19
1639530920000|2021-12-15 01:15:20|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|1
1639530930000|2021-12-15 01:15:30|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|5
1639530940000|2021-12-15 01:15:40|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2165.9|2165.6|15
1639530950000|2021-12-15 01:15:50|||||||||2
1639530960000|2021-12-15 01:16:00|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|0
1639530970000|2021-12-15 01:16:10|2166|2165.7|2165.1|2164.8|2166|2165.7|2165.1|2164.8|30
1639530980000|2021-12-15 01:16:20|2165|2164.7|2165.3|2165|2165.3|2165|2164.9|2164.6|40
1639530990000|2021-12-15 01:16:30|2165|2164.7|2164.5|2164.2|2165|2164.7|2164.1|2163.8|4
1639531000000|2021-12-15 01:16:40|2164.4|2164.1|2164.8|2164.5|2164.8|2164.5|2164.3|2164|4
1639531010000|2021-12-15 01:16:50|2164.7|2164.4|2164.4|2164.1|2164.8|2164.5|2164.4|2164.1|3
1639531020000|2021-12-15 01:17:00|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|1
1639531030000|2021-12-15 01:17:10|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.4|2164.1|4
1639531040000|2021-12-15 01:17:20|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.4|2164.1|0
1639531050000|2021-12-15 01:17:30|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|6
1639531060000|2021-12-15 01:17:40|2164.4|2164.1|2164.3|2164|2164.6|2164.3|2164.3|2164|8
1639531070000|2021-12-15 01:17:50|2164.2|2163.9|2164.5|2164.2|2164.5|2164.2|2164.2|2163.9|1
1639531080000|2021-12-15 01:18:00|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.3|2164|7
1639531090000|2021-12-15 01:18:10|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|5
1639531100000|2021-12-15 01:18:20|2164.3|2164|2164|2163.7|2164.3|2164|2163.9|2163.6|6
1639531110000|2021-12-15 01:18:30|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|5
1639531120000|2021-12-15 01:18:40|2164.1|2163.8|2164.2|2163.9|2164.4|2164.1|2164.1|2163.8|5
1639531130000|2021-12-15 01:18:50|2164.1|2163.8|2165|2164.7|2165.1|2164.8|2164.1|2163.8|9
1639531140000|2021-12-15 01:19:00|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|1
1639531150000|2021-12-15 01:19:10|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|0
1639531160000|2021-12-15 01:19:20|2165.1|2164.8|2165.3|2165|2165.3|2165|2165.1|2164.8|3
1639531170000|2021-12-15 01:19:30|2165.4|2165.1|2165|2164.7|2165.4|2165.1|2165|2164.7|7
1639531180000|2021-12-15 01:19:40|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|2
1639531190000|2021-12-15 01:19:50|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2164.9|2164.6|4
1639531200000|2021-12-15 01:20:00|2165.1|2164.8|2165.3|2165|2165.3|2165|2164.9|2164.6|1
1639531220000|2021-12-15 01:20:20|2165.2|2164.9|2165.3|2165|2165.4|2165.1|2165.1|2164.8|1
1639531230000|2021-12-15 01:20:30|2165.2|2164.9|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|2
1639531240000|2021-12-15 01:20:40|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.3|2165|0
1639531250000|2021-12-15 01:20:50|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|4
1639531260000|2021-12-15 01:21:00|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|0
1639531270000|2021-12-15 01:21:10|2166|2165.7|2166|2165.7|2166.1|2165.8|2165.9|2165.6|1
1639531280000|2021-12-15 01:21:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|3
1639531300000|2021-12-15 01:21:40|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639531310000|2021-12-15 01:21:50|2166.1|2165.8|2166.3|2166|2166.4|2166.1|2166.1|2165.8|3
1639531320000|2021-12-15 01:22:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.3|2166|2
1639531330000|2021-12-15 01:22:10|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|3
1639531340000|2021-12-15 01:22:20|2166.5|2166.2|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|2
1639531350000|2021-12-15 01:22:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|0
1639531360000|2021-12-15 01:22:40|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639531380000|2021-12-15 01:23:00|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|2
1639531390000|2021-12-15 01:23:10|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|3
1639531400000|2021-12-15 01:23:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|0
1639531410000|2021-12-15 01:23:30|2166.4|2166.1|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|2
1639531420000|2021-12-15 01:23:40|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639531430000|2021-12-15 01:23:50|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639531440000|2021-12-15 01:24:00|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.3|2166|0
1639531460000|2021-12-15 01:24:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1639531470000|2021-12-15 01:24:30|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|2
1639531480000|2021-12-15 01:24:40|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|1
1639531490000|2021-12-15 01:24:50|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|22
1639531500000|2021-12-15 01:25:00|2165.6|2165.3|2165.7|2165.4|2165.8|2165.5|2165.5|2165.2|32
1639531510000|2021-12-15 01:25:10|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.3|2165|2
1639531520000|2021-12-15 01:25:20|2165.4|2165.1|2165.7|2165.4|2165.7|2165.4|2165.4|2165.1|5
1639531530000|2021-12-15 01:25:30|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|4
1639531540000|2021-12-15 01:25:40|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|0
1639531550000|2021-12-15 01:25:50|2165.5|2165.2|2165.3|2165|2165.6|2165.3|2165.2|2164.9|4
1639531560000|2021-12-15 01:26:00|2165.4|2165.1|2163.8|2163.5|2165.4|2165.1|2163.8|2163.5|19
1639531570000|2021-12-15 01:26:10|2163.5|2163.2|2163.1|2162.8|2163.5|2163.2|2162.3|2162|24
1639531580000|2021-12-15 01:26:20|2163|2162.7|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|4
1639531590000|2021-12-15 01:26:30|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|1
1639531600000|2021-12-15 01:26:40|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|2
1639531610000|2021-12-15 01:26:50|2163|2162.7|2163.2|2162.9|2163.4|2163.1|2162.7|2162.4|7
1639531620000|2021-12-15 01:27:00|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|0
1639531630000|2021-12-15 01:27:10|2163.6|2163.3|2163.7|2163.4|2164.1|2163.8|2163.6|2163.3|2
1639531640000|2021-12-15 01:27:20|2163.5|2163.2|2162.7|2162.4|2163.5|2163.2|2162.6|2162.3|4
1639531650000|2021-12-15 01:27:30|2162.6|2162.3|2162.5|2162.2|2162.9|2162.6|2162.4|2162.1|7
1639531660000|2021-12-15 01:27:40|2162.6|2162.3|2162.5|2162.2|2162.8|2162.5|2162.4|2162.1|1
1639531670000|2021-12-15 01:27:50|2162.4|2162.1|2162|2161.7|2162.4|2162.1|2162|2161.7|4
1639531680000|2021-12-15 01:28:00|2162.3|2162|2162.8|2162.5|2162.9|2162.6|2162.3|2162|10
1639531690000|2021-12-15 01:28:10|2162.9|2162.6|2162.6|2162.3|2163|2162.7|2162.6|2162.3|1
1639531700000|2021-12-15 01:28:20|2162.7|2162.4|2163|2162.7|2163.2|2162.9|2162.7|2162.4|7
1639531710000|2021-12-15 01:28:30|2163.2|2162.9|2163.2|2162.9|2163.5|2163.2|2163.1|2162.8|8
1639531720000|2021-12-15 01:28:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|0
1639531730000|2021-12-15 01:28:50|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.7|2162.4|3
1639531740000|2021-12-15 01:29:00|2163.1|2162.8|2162.7|2162.4|2163.1|2162.8|2162.4|2162.1|2
1639531750000|2021-12-15 01:29:10|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|0
1639531760000|2021-12-15 01:29:20|2162.8|2162.5|2162.3|2162|2162.8|2162.5|2162.3|2162|1
1639531770000|2021-12-15 01:29:30|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.3|2162|2
1639531780000|2021-12-15 01:29:40|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|0
1639531790000|2021-12-15 01:29:50|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.3|2162|1
1639531800000|2021-12-15 01:30:00|2162.3|2162|2162|2161.7|2162.4|2162.1|2161.8|2161.5|6
1639531810000|2021-12-15 01:30:10|2162.1|2161.8|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|2
1639531820000|2021-12-15 01:30:20|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|1
1639531830000|2021-12-15 01:30:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|0
1639531840000|2021-12-15 01:30:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|0
1639531850000|2021-12-15 01:30:50|2163|2162.7|2163.2|2162.9|2163.3|2163|2163|2162.7|2
1639531860000|2021-12-15 01:31:00|2163|2162.7|2163|2162.7|2163.1|2162.8|2162.6|2162.3|3
1639531870000|2021-12-15 01:31:10|2163.1|2162.8|2163.4|2163.1|2163.5|2163.2|2163.1|2162.8|0
1639531880000|2021-12-15 01:31:20|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.4|2163.1|6
1639531890000|2021-12-15 01:31:30|2163.6|2163.3|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|3
1639531900000|2021-12-15 01:31:40|2163.4|2163.1|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|0
1639531910000|2021-12-15 01:31:50|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|0
1639531920000|2021-12-15 01:32:00|2163.7|2163.4|2163.6|2163.3|2163.8|2163.5|2163.5|2163.2|3
1639531930000|2021-12-15 01:32:10|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|0
1639531940000|2021-12-15 01:32:20|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.4|2163.1|2
1639531950000|2021-12-15 01:32:30|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.2|2162.9|1
1639531960000|2021-12-15 01:32:40|2163.6|2163.3|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|0
1639531970000|2021-12-15 01:32:50|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|0
1639531980000|2021-12-15 01:33:00|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.2|2162.9|3
1639531990000|2021-12-15 01:33:10|2163.4|2163.1|2163.4|2163.1|2163.6|2163.3|2163.3|2163|1
1639532000000|2021-12-15 01:33:20|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|2
1639532010000|2021-12-15 01:33:30|2163.1|2162.8|2163.5|2163.2|2163.5|2163.2|2163.1|2162.8|4
1639532020000|2021-12-15 01:33:40|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|0
1639532030000|2021-12-15 01:33:50|2163.5|2163.2|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|0
1639532040000|2021-12-15 01:34:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|0
1639532050000|2021-12-15 01:34:10|2163.4|2163.1|2163.7|2163.4|2163.8|2163.5|2163.3|2163|1
1639532060000|2021-12-15 01:34:20|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.3|2163|0
1639532070000|2021-12-15 01:34:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.3|2163|2
1639532080000|2021-12-15 01:34:40|2163.3|2163|2162.5|2162.2|2163.3|2163|2162.5|2162.2|9
1639532090000|2021-12-15 01:34:50|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|1
1639532100000|2021-12-15 01:35:00|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|0
1639532110000|2021-12-15 01:35:10|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|0
1639532120000|2021-12-15 01:35:20|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.3|2162|2
1639532130000|2021-12-15 01:35:30|2162.3|2162|2161.9|2161.6|2162.3|2162|2161.9|2161.6|3
1639532140000|2021-12-15 01:35:40|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|6
1639532150000|2021-12-15 01:35:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|1
1639532160000|2021-12-15 01:36:00|2162.1|2161.8|2162.3|2162|2162.4|2162.1|2162.1|2161.8|0
1639532170000|2021-12-15 01:36:10|2162.4|2162.1|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|0
1639532180000|2021-12-15 01:36:20|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.6|2162.3|2
1639532190000|2021-12-15 01:36:30|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|5
1639532200000|2021-12-15 01:36:40|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|1
1639532210000|2021-12-15 01:36:50|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|1
1639532220000|2021-12-15 01:37:00|2163.9|2163.6|2164|2163.7|2164.1|2163.8|2163.9|2163.6|0
1639532230000|2021-12-15 01:37:10|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|6
1639532240000|2021-12-15 01:37:20|2163.9|2163.6|2163.6|2163.3|2163.9|2163.6|2163.5|2163.2|1
1639532250000|2021-12-15 01:37:30|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|0
1639532260000|2021-12-15 01:37:40|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164|2163.7|3
1639532270000|2021-12-15 01:37:50|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|0
1639532280000|2021-12-15 01:38:00|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.1|2163.8|0
1639532290000|2021-12-15 01:38:10|2164.2|2163.9|2164.1|2163.8|2164.3|2164|2164.1|2163.8|0
1639532300000|2021-12-15 01:38:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|1
1639532310000|2021-12-15 01:38:30|2164.4|2164.1|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|3
1639532320000|2021-12-15 01:38:40|2164.2|2163.9|2164.3|2164|2164.5|2164.2|2164.2|2163.9|0
1639532330000|2021-12-15 01:38:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|1
1639532340000|2021-12-15 01:39:00|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|0
1639532350000|2021-12-15 01:39:10|2164|2163.7|2164.1|2163.8|2164.2|2163.9|2164|2163.7|0
1639532370000|2021-12-15 01:39:30|2164.2|2163.9|2164.7|2164.4|2164.7|2164.4|2164.1|2163.8|3
1639532380000|2021-12-15 01:39:40|2164.6|2164.3|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|0
1639532390000|2021-12-15 01:39:50|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|0
1639532400000|2021-12-15 01:40:00|2164.9|2164.6|2164.9|2164.6|2165|2164.7|2164.7|2164.4|2
1639532410000|2021-12-15 01:40:10|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|1
1639532420000|2021-12-15 01:40:20|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|2
1639532430000|2021-12-15 01:40:30|2165|2164.7|2165.1|2164.8|2165.2|2164.9|2165|2164.7|13
1639532440000|2021-12-15 01:40:40|2165.2|2164.9|2165.1|2164.8|2165.3|2165|2165|2164.7|13
1639532450000|2021-12-15 01:40:50|||||||||2
1639532460000|2021-12-15 01:41:00|2165|2164.7|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|2
1639532470000|2021-12-15 01:41:10|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|2
1639532480000|2021-12-15 01:41:20|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|1
1639532490000|2021-12-15 01:41:30|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2164.9|2164.6|6
1639532500000|2021-12-15 01:41:40|2165.1|2164.8|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|0
1639532510000|2021-12-15 01:41:50|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|1
1639532520000|2021-12-15 01:42:00|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165|2164.7|0
1639532530000|2021-12-15 01:42:10|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.3|2165|1
1639532540000|2021-12-15 01:42:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|0
1639532550000|2021-12-15 01:42:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|1
1639532560000|2021-12-15 01:42:40|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|0
1639532570000|2021-12-15 01:42:50|2165.3|2165|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|1
1639532580000|2021-12-15 01:43:00|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|0
1639532590000|2021-12-15 01:43:10|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|3
1639532600000|2021-12-15 01:43:20|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|0
1639532610000|2021-12-15 01:43:30|2165.3|2165|2165.2|2164.9|2165.6|2165.3|2165.2|2164.9|0
1639532620000|2021-12-15 01:43:40|2165.3|2165|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|1
1639532630000|2021-12-15 01:43:50|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|1
1639532640000|2021-12-15 01:44:00|2165.1|2164.8|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|0
1639532650000|2021-12-15 01:44:10|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|1
1639532660000|2021-12-15 01:44:20|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.7|2164.4|3
1639532670000|2021-12-15 01:44:30|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|1
1639532700000|2021-12-15 01:45:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.1|2163.8|4
1639532710000|2021-12-15 01:45:10|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|0
1639532720000|2021-12-15 01:45:20|2164.9|2164.6|2165.3|2165|2165.3|2165|2164.9|2164.6|2
1639532730000|2021-12-15 01:45:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|3
1639532740000|2021-12-15 01:45:40|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|2
1639532750000|2021-12-15 01:45:50|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|5
1639532760000|2021-12-15 01:46:00|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|0
1639532770000|2021-12-15 01:46:10|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|0
1639532780000|2021-12-15 01:46:20|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|1
1639532790000|2021-12-15 01:46:30|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|0
1639532810000|2021-12-15 01:46:50|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165|2164.7|2
1639532820000|2021-12-15 01:47:00|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|0
1639532830000|2021-12-15 01:47:10|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.1|2164.8|2
1639532840000|2021-12-15 01:47:20|2165.1|2164.8|2165|2164.7|2165.2|2164.9|2165|2164.7|0
1639532860000|2021-12-15 01:47:40|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|1
1639532870000|2021-12-15 01:47:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|3
1639532880000|2021-12-15 01:48:00|||||||||1
1639532890000|2021-12-15 01:48:10|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|2
1639532900000|2021-12-15 01:48:20|2164.9|2164.6|2164.8|2164.5|2165|2164.7|2164.8|2164.5|1
1639532910000|2021-12-15 01:48:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|0
1639532920000|2021-12-15 01:48:40|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|1
1639532930000|2021-12-15 01:48:50|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|0
1639532950000|2021-12-15 01:49:10|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|1
1639532960000|2021-12-15 01:49:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|0
1639532970000|2021-12-15 01:49:30|2165.3|2165|2165.3|2165|2165.3|2165|2165.2|2164.9|0
1639532980000|2021-12-15 01:49:40|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|0
1639532990000|2021-12-15 01:49:50|2165.1|2164.8|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|0
1639533000000|2021-12-15 01:50:00|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165.2|2164.9|0
1639533020000|2021-12-15 01:50:20|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|0
1639533030000|2021-12-15 01:50:30|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|1
1639533040000|2021-12-15 01:50:40|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|0
1639533050000|2021-12-15 01:50:50|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|0
1639533060000|2021-12-15 01:51:00|2165.6|2165.3|2166.4|2166.1|2166.5|2166.2|2165.6|2165.3|7
1639533070000|2021-12-15 01:51:10|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166.3|2166|0
1639533080000|2021-12-15 01:51:20|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.2|2165.9|0
1639533090000|2021-12-15 01:51:30|2166.4|2166.1|2166|2165.7|2166.4|2166.1|2166|2165.7|1
1639533100000|2021-12-15 01:51:40|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|0
1639533110000|2021-12-15 01:51:50|2166.1|2165.8|2166.2|2165.9|2166.4|2166.1|2166.1|2165.8|1
1639533120000|2021-12-15 01:52:00|2166|2165.7|2166|2165.7|2166.1|2165.8|2166|2165.7|0
1639533130000|2021-12-15 01:52:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|0
1639533140000|2021-12-15 01:52:20|2166|2165.7|2165.7|2165.4|2166|2165.7|2165.6|2165.3|3
1639533150000|2021-12-15 01:52:30|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|3
1639533160000|2021-12-15 01:52:40|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.2|2164.9|0
1639533170000|2021-12-15 01:52:50|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|0
1639533180000|2021-12-15 01:53:00|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|8
1639533190000|2021-12-15 01:53:10|2165|2164.7|2165|2164.7|2165.1|2164.8|2164.8|2164.5|5
1639533200000|2021-12-15 01:53:20|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|0
1639533210000|2021-12-15 01:53:30|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|1
1639533220000|2021-12-15 01:53:40|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|7
1639533230000|2021-12-15 01:53:50|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|27
1639533240000|2021-12-15 01:54:00|2164.5|2164.2|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|2
1639533250000|2021-12-15 01:54:10|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|4
1639533260000|2021-12-15 01:54:20|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|19
1639533270000|2021-12-15 01:54:30|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|1
1639533280000|2021-12-15 01:54:40|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|0
1639533290000|2021-12-15 01:54:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|2
1639533300000|2021-12-15 01:55:00|2164.6|2164.3|2165.1|2164.8|2165.1|2164.8|2164.5|2164.2|6
1639533310000|2021-12-15 01:55:10|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|0
1639533320000|2021-12-15 01:55:20|2165.4|2165.1|2165.6|2165.3|2165.8|2165.5|2165.4|2165.1|0
1639533330000|2021-12-15 01:55:30|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|8
1639533340000|2021-12-15 01:55:40|2165.5|2165.2|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|0
1639533350000|2021-12-15 01:55:50|2165.4|2165.1|2165.7|2165.4|2165.8|2165.5|2165.4|2165.1|7
1639533360000|2021-12-15 01:56:00|2165.8|2165.5|2166.3|2166|2166.5|2166.2|2165.8|2165.5|4
1639533370000|2021-12-15 01:56:10|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|0
1639533380000|2021-12-15 01:56:20|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.1|2165.8|1
1639533390000|2021-12-15 01:56:30|2166.4|2166.1|2166.5|2166.2|2166.7|2166.4|2166.4|2166.1|6
1639533400000|2021-12-15 01:56:40|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.3|2166|0
1639533410000|2021-12-15 01:56:50|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|0
1639533420000|2021-12-15 01:57:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1639533430000|2021-12-15 01:57:10|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|0
1639533440000|2021-12-15 01:57:20|2166.8|2166.5|2166.7|2166.4|2167|2166.7|2166.7|2166.4|5
1639533450000|2021-12-15 01:57:30|2167|2166.7|2167|2166.7|2167|2166.7|2166.9|2166.6|1
1639533460000|2021-12-15 01:57:40|2166.9|2166.6|2167.4|2167.1|2167.4|2167.1|2166.9|2166.6|14
1639533470000|2021-12-15 01:57:50|2167.5|2167.2|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|5
1639533480000|2021-12-15 01:58:00|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|3
1639533490000|2021-12-15 01:58:10|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|1
1639533510000|2021-12-15 01:58:30|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1639533520000|2021-12-15 01:58:40|||||||||1
1639533530000|2021-12-15 01:58:50|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639533540000|2021-12-15 01:59:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1639533550000|2021-12-15 01:59:10|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|1
1639533560000|2021-12-15 01:59:20|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639533570000|2021-12-15 01:59:30|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|2
1639533580000|2021-12-15 01:59:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1639533590000|2021-12-15 01:59:50|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|1
1639533600000|2021-12-15 02:00:00|2166.6|2166.3|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|1
1639533610000|2021-12-15 02:00:10|2166.5|2166.2|2166.5|2166.2|2166.7|2166.4|2166.3|2166|61
1639533620000|2021-12-15 02:00:20|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|2
1639533630000|2021-12-15 02:00:30|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.1|2165.8|2
1639533640000|2021-12-15 02:00:40|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.3|2166|0
1639533650000|2021-12-15 02:00:50|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|3
1639533660000|2021-12-15 02:01:00|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|1
1639533670000|2021-12-15 02:01:10|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2
1639533680000|2021-12-15 02:01:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|1
1639533700000|2021-12-15 02:01:40|2167.6|2167.3|2167.7|2167.4|2167.9|2167.6|2167.6|2167.3|7
1639533710000|2021-12-15 02:01:50|2167.6|2167.3|2167.1|2166.8|2167.6|2167.3|2167.1|2166.8|1
1639533720000|2021-12-15 02:02:00|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.9|2166.6|2
1639533730000|2021-12-15 02:02:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167|2166.7|0
1639533740000|2021-12-15 02:02:20|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639533750000|2021-12-15 02:02:30|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|1
1639533760000|2021-12-15 02:02:40|2166.8|2166.5|2166.5|2166.2|2166.9|2166.6|2166.3|2166|5
1639533770000|2021-12-15 02:02:50|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|0
1639533780000|2021-12-15 02:03:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.3|2166|1
1639533790000|2021-12-15 02:03:10|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|1
1639533800000|2021-12-15 02:03:20|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|1
1639533810000|2021-12-15 02:03:30|2166.8|2166.5|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|0
1639533820000|2021-12-15 02:03:40|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|2
1639533830000|2021-12-15 02:03:50|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.6|2166.3|0
1639533840000|2021-12-15 02:04:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|1
1639533850000|2021-12-15 02:04:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|1
1639533870000|2021-12-15 02:04:30|2167|2166.7|2166.7|2166.4|2167.1|2166.8|2166.6|2166.3|3
1639533880000|2021-12-15 02:04:40|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|0
1639533890000|2021-12-15 02:04:50|2166.8|2166.5|2166.8|2166.5|2167|2166.7|2166.8|2166.5|0
1639533910000|2021-12-15 02:05:10|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|7
1639533920000|2021-12-15 02:05:20|2166.7|2166.4|2166.6|2166.3|2166.8|2166.5|2166.4|2166.1|2
1639533930000|2021-12-15 02:05:30|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1639533940000|2021-12-15 02:05:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1639533950000|2021-12-15 02:05:50|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.6|2166.3|0
1639533960000|2021-12-15 02:06:00|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|0
1639533970000|2021-12-15 02:06:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|1
1639533980000|2021-12-15 02:06:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|5
1639533990000|2021-12-15 02:06:30|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.9|2166.6|1
1639534000000|2021-12-15 02:06:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1639534010000|2021-12-15 02:06:50|2167|2166.7|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|0
1639534020000|2021-12-15 02:07:00|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639534030000|2021-12-15 02:07:10|2167|2166.7|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1639534040000|2021-12-15 02:07:20|2166.9|2166.6|2166.8|2166.5|2167|2166.7|2166.8|2166.5|0
1639534050000|2021-12-15 02:07:30|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|1
1639534060000|2021-12-15 02:07:40|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639534070000|2021-12-15 02:07:50|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639534080000|2021-12-15 02:08:00|2166.4|2166.1|2166.1|2165.8|2166.4|2166.1|2166.1|2165.8|0
1639534090000|2021-12-15 02:08:10|2165.7|2165.4|2166.1|2165.8|2166.1|2165.8|2165.6|2165.3|2
1639534100000|2021-12-15 02:08:20|2166|2165.7|2165.7|2165.4|2166.1|2165.8|2165.7|2165.4|0
1639534110000|2021-12-15 02:08:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1639534120000|2021-12-15 02:08:40|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|1
1639534130000|2021-12-15 02:08:50|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|0
1639534140000|2021-12-15 02:09:00|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|0
1639534160000|2021-12-15 02:09:20|2165.7|2165.4|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|4
1639534170000|2021-12-15 02:09:30|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|0
1639534180000|2021-12-15 02:09:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|0
1639534200000|2021-12-15 02:10:00|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|7
1639534210000|2021-12-15 02:10:10|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|0
1639534220000|2021-12-15 02:10:20|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|0
1639534230000|2021-12-15 02:10:30|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|1
1639534240000|2021-12-15 02:10:40|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|0
1639534250000|2021-12-15 02:10:50|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|0
1639534260000|2021-12-15 02:11:00|2165.1|2164.8|2165.2|2164.9|2165.3|2165|2165.1|2164.8|1
1639534270000|2021-12-15 02:11:10|2165.1|2164.8|2165.4|2165.1|2165.4|2165.1|2165.1|2164.8|0
1639534280000|2021-12-15 02:11:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|0
1639534290000|2021-12-15 02:11:30|2165.4|2165.1|2165.3|2165|2165.5|2165.2|2165.3|2165|0
1639534300000|2021-12-15 02:11:40|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|1
1639534310000|2021-12-15 02:11:50|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|1
1639534320000|2021-12-15 02:12:00|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1639534330000|2021-12-15 02:12:10|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.3|2165|0
1639534340000|2021-12-15 02:12:20|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.2|2164.9|1
1639534360000|2021-12-15 02:12:40|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|0
1639534370000|2021-12-15 02:12:50|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|1
1639534380000|2021-12-15 02:13:00|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|2
1639534390000|2021-12-15 02:13:10|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.3|2165|1
1639534400000|2021-12-15 02:13:20|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|1
1639534410000|2021-12-15 02:13:30|2165.3|2165|2165.7|2165.4|2165.7|2165.4|2165.3|2165|5
1639534420000|2021-12-15 02:13:40|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|0
1639534430000|2021-12-15 02:13:50|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|0
1639534440000|2021-12-15 02:14:00|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|3
1639534450000|2021-12-15 02:14:10|2165.6|2165.3|2165.5|2165.2|2165.7|2165.4|2165.4|2165.1|3
1639534460000|2021-12-15 02:14:20|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|4
1639534470000|2021-12-15 02:14:30|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|1
1639534480000|2021-12-15 02:14:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1639534490000|2021-12-15 02:14:50|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|0
1639534500000|2021-12-15 02:15:00|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166|2165.7|3
1639534510000|2021-12-15 02:15:10|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1639534520000|2021-12-15 02:15:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1639534530000|2021-12-15 02:15:30|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|4
1639534540000|2021-12-15 02:15:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1639534550000|2021-12-15 02:15:50|2166.9|2166.6|2166.5|2166.2|2166.9|2166.6|2166.4|2166.1|4
1639534560000|2021-12-15 02:16:00|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|3
1639534570000|2021-12-15 02:16:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1639534580000|2021-12-15 02:16:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|3
1639534590000|2021-12-15 02:16:30|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|4
1639534600000|2021-12-15 02:16:40|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|5
1639534610000|2021-12-15 02:16:50|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|0
1639534620000|2021-12-15 02:17:00|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.6|2165.3|1
1639534630000|2021-12-15 02:17:10|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|1
1639534640000|2021-12-15 02:17:20|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|1
1639534650000|2021-12-15 02:17:30|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|0
1639534660000|2021-12-15 02:17:40|2165.4|2165.1|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|4
1639534670000|2021-12-15 02:17:50|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.3|2165|2
1639534680000|2021-12-15 02:18:00|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|0
1639534690000|2021-12-15 02:18:10|2165|2164.7|2165|2164.7|2165|2164.7|2164.9|2164.6|0
1639534700000|2021-12-15 02:18:20|2164.9|2164.6|2164.7|2164.4|2165|2164.7|2164.5|2164.2|0
1639534710000|2021-12-15 02:18:30|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|0
1639534720000|2021-12-15 02:18:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.3|2164|1
1639534730000|2021-12-15 02:18:50|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.3|2164|0
1639534740000|2021-12-15 02:19:00|2164.3|2164|2164.2|2163.9|2164.3|2164|2164|2163.7|10
1639534750000|2021-12-15 02:19:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|2
1639534760000|2021-12-15 02:19:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.1|2163.8|1
1639534780000|2021-12-15 02:19:40|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.2|2163.9|4
1639534790000|2021-12-15 02:19:50|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|0
1639534800000|2021-12-15 02:20:00|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.1|2163.8|2
1639534810000|2021-12-15 02:20:10|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|0
1639534820000|2021-12-15 02:20:20|2164|2163.7|2164.3|2164|2164.3|2164|2164|2163.7|1
1639534830000|2021-12-15 02:20:30|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|1
1639534840000|2021-12-15 02:20:40|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|2
1639534850000|2021-12-15 02:20:50|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1639534860000|2021-12-15 02:21:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|0
1639534870000|2021-12-15 02:21:10|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|2
1639534880000|2021-12-15 02:21:20|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|0
1639534890000|2021-12-15 02:21:30|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|1
1639534900000|2021-12-15 02:21:40|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|0
1639534910000|2021-12-15 02:21:50|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|1
1639534920000|2021-12-15 02:22:00|2165.1|2164.8|2165.2|2164.9|2165.4|2165.1|2165.1|2164.8|1
1639534930000|2021-12-15 02:22:10|2165.3|2165|2165.1|2164.8|2165.3|2165|2165.1|2164.8|1
1639534950000|2021-12-15 02:22:30|2165.2|2164.9|2165.3|2165|2165.4|2165.1|2165.2|2164.9|0
1639534960000|2021-12-15 02:22:40|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|0
1639534970000|2021-12-15 02:22:50|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|1
1639534980000|2021-12-15 02:23:00|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|0
1639534990000|2021-12-15 02:23:10|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|0
1639535010000|2021-12-15 02:23:30|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|1
1639535020000|2021-12-15 02:23:40|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|0
1639535030000|2021-12-15 02:23:50|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|2
1639535040000|2021-12-15 02:24:00|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|1
1639535050000|2021-12-15 02:24:10|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|3
1639535060000|2021-12-15 02:24:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|0
1639535070000|2021-12-15 02:24:30|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|3
1639535080000|2021-12-15 02:24:40|2164.7|2164.4|2165.1|2164.8|2165.1|2164.8|2164.7|2164.4|5
1639535090000|2021-12-15 02:24:50|2165.2|2164.9|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|6
1639535100000|2021-12-15 02:25:00|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.4|2165.1|4
1639535110000|2021-12-15 02:25:10|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|2
1639535120000|2021-12-15 02:25:20|2165.7|2165.4|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|5
1639535130000|2021-12-15 02:25:30|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.3|2165|5
1639535140000|2021-12-15 02:25:40|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.3|2165|2
1639535150000|2021-12-15 02:25:50|2165.3|2165|2164.8|2164.5|2165.3|2165|2164.8|2164.5|10
1639535160000|2021-12-15 02:26:00|2164.7|2164.4|2164.8|2164.5|2165|2164.7|2164.7|2164.4|6
1639535170000|2021-12-15 02:26:10|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|10
1639535180000|2021-12-15 02:26:20|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2163.9|2163.6|2
1639535190000|2021-12-15 02:26:30|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2164|2163.7|2
1639535200000|2021-12-15 02:26:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|6
1639535210000|2021-12-15 02:26:50|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.7|2163.4|10
1639535220000|2021-12-15 02:27:00|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|10
1639535230000|2021-12-15 02:27:10|2164|2163.7|2163.8|2163.5|2164|2163.7|2163.8|2163.5|23
1639535240000|2021-12-15 02:27:20|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|2
1639535250000|2021-12-15 02:27:30|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|5
1639535260000|2021-12-15 02:27:40|||||||||4
1639535270000|2021-12-15 02:27:50|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|4
1639535280000|2021-12-15 02:28:00|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|3
1639535290000|2021-12-15 02:28:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|3
1639535300000|2021-12-15 02:28:20|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|3
1639535310000|2021-12-15 02:28:30|2164.5|2164.2|2164.3|2164|2164.7|2164.4|2164.3|2164|5
1639535330000|2021-12-15 02:28:50|2164.4|2164.1|2164.6|2164.3|2164.8|2164.5|2164.4|2164.1|8
1639535340000|2021-12-15 02:29:00|2164.5|2164.2|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|1
1639535350000|2021-12-15 02:29:10|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|3
1639535360000|2021-12-15 02:29:20|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|3
1639535370000|2021-12-15 02:29:30|2165|2164.7|2165|2164.7|2165.1|2164.8|2165|2164.7|2
1639535380000|2021-12-15 02:29:40|2164.9|2164.6|2165|2164.7|2165.1|2164.8|2164.9|2164.6|4
1639535390000|2021-12-15 02:29:50|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.8|2164.5|3
1639535400000|2021-12-15 02:30:00|2165.1|2164.8|2165.7|2165.4|2165.7|2165.4|2165.1|2164.8|7
1639535410000|2021-12-15 02:30:10|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|5
1639535420000|2021-12-15 02:30:20|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|5
1639535430000|2021-12-15 02:30:30|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.1|2164.8|5
1639535440000|2021-12-15 02:30:40|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165.2|2164.9|7
1639535450000|2021-12-15 02:30:50|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|5
1639535460000|2021-12-15 02:31:00|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.1|2164.8|6
1639535470000|2021-12-15 02:31:10|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|4
1639535480000|2021-12-15 02:31:20|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1639535490000|2021-12-15 02:31:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|3
1639535500000|2021-12-15 02:31:40|2165.4|2165.1|2165.2|2164.9|2165.4|2165.1|2165.1|2164.8|6
1639535510000|2021-12-15 02:31:50|2165.1|2164.8|2165.4|2165.1|2165.4|2165.1|2165.1|2164.8|3
1639535520000|2021-12-15 02:32:00|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|4
1639535530000|2021-12-15 02:32:10|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|6
1639535540000|2021-12-15 02:32:20|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|13
1639535560000|2021-12-15 02:32:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|4
1639535570000|2021-12-15 02:32:50|||||||||3
1639535580000|2021-12-15 02:33:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|8
1639535590000|2021-12-15 02:33:10|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|0
1639535600000|2021-12-15 02:33:20|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|0
1639535620000|2021-12-15 02:33:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1639535630000|2021-12-15 02:33:50|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|0
1639535650000|2021-12-15 02:34:10|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|1
1639535660000|2021-12-15 02:34:20|2166.3|2166|2167.5|2167.2|2167.5|2167.2|2166.3|2166|33
1639535670000|2021-12-15 02:34:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|4
1639535680000|2021-12-15 02:34:40|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|6
1639535690000|2021-12-15 02:34:50|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|1
1639535700000|2021-12-15 02:35:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|2
1639535710000|2021-12-15 02:35:10|||||||||4
1639535720000|2021-12-15 02:35:20|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|2
1639535740000|2021-12-15 02:35:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1639535780000|2021-12-15 02:36:20|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|0
1639535790000|2021-12-15 02:36:30|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|0
1639535810000|2021-12-15 02:36:50|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|0
1639535820000|2021-12-15 02:37:00|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|0
1639535830000|2021-12-15 02:37:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1639535840000|2021-12-15 02:37:20|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|0
1639535850000|2021-12-15 02:37:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1639535860000|2021-12-15 02:37:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|0
1639535870000|2021-12-15 02:37:50|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|2
1639535880000|2021-12-15 02:38:00|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|1
1639535890000|2021-12-15 02:38:10|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1639535900000|2021-12-15 02:38:20|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1639535930000|2021-12-15 02:38:50|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|4
1639535950000|2021-12-15 02:39:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1639535960000|2021-12-15 02:39:20|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|3
1639535970000|2021-12-15 02:39:30|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|8
1639535980000|2021-12-15 02:39:40|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|0
1639535990000|2021-12-15 02:39:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639536000000|2021-12-15 02:40:00|2167.3|2167|2166.7|2166.4|2167.3|2167|2166.6|2166.3|4
1639536010000|2021-12-15 02:40:10|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|0
1639536020000|2021-12-15 02:40:20|2166.7|2166.4|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|1
1639536030000|2021-12-15 02:40:30|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|0
1639536040000|2021-12-15 02:40:40|2166.7|2166.4|2166.8|2166.5|2167|2166.7|2166.7|2166.4|1
1639536050000|2021-12-15 02:40:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|0
1639536060000|2021-12-15 02:41:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1639536070000|2021-12-15 02:41:10|2167|2166.7|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|0
1639536090000|2021-12-15 02:41:30|2166.8|2166.5|2167|2166.7|2167.1|2166.8|2166.8|2166.5|0
1639536100000|2021-12-15 02:41:40|||||||||1
1639536110000|2021-12-15 02:41:50|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167|2166.7|1
1639536120000|2021-12-15 02:42:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639536130000|2021-12-15 02:42:10|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639536150000|2021-12-15 02:42:30|2167.4|2167.1|2167.3|2167|2167.5|2167.2|2167.3|2167|0
1639536160000|2021-12-15 02:42:40|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|1
1639536170000|2021-12-15 02:42:50|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639536180000|2021-12-15 02:43:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639536190000|2021-12-15 02:43:10|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639536200000|2021-12-15 02:43:20|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|2
1639536210000|2021-12-15 02:43:30|2166.7|2166.4|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|1
1639536220000|2021-12-15 02:43:40|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|0
1639536230000|2021-12-15 02:43:50|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|0
1639536240000|2021-12-15 02:44:00|2166.9|2166.6|2166.8|2166.5|2167|2166.7|2166.7|2166.4|1
1639536250000|2021-12-15 02:44:10|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1639536260000|2021-12-15 02:44:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|0
1639536270000|2021-12-15 02:44:30|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|0
1639536280000|2021-12-15 02:44:40|||||||||1
1639536300000|2021-12-15 02:45:00|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|0
1639536310000|2021-12-15 02:45:10|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|1
1639536320000|2021-12-15 02:45:20|2166.6|2166.3|2166.3|2166|2166.6|2166.3|2166.1|2165.8|2
1639536330000|2021-12-15 02:45:30|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|0
1639536350000|2021-12-15 02:45:50|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|1
1639536360000|2021-12-15 02:46:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1639536370000|2021-12-15 02:46:10|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|0
1639536380000|2021-12-15 02:46:20|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|0
1639536390000|2021-12-15 02:46:30|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|1
1639536400000|2021-12-15 02:46:40|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|0
1639536410000|2021-12-15 02:46:50|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|0
1639536430000|2021-12-15 02:47:10|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1639536440000|2021-12-15 02:47:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1639536450000|2021-12-15 02:47:30|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|0
1639536460000|2021-12-15 02:47:40|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.8|2166.5|1
1639536470000|2021-12-15 02:47:50|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639536500000|2021-12-15 02:48:20|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|2
1639536510000|2021-12-15 02:48:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1639536520000|2021-12-15 02:48:40|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1639536530000|2021-12-15 02:48:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|4
1639536540000|2021-12-15 02:49:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|2
1639536550000|2021-12-15 02:49:10|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.1|2166.8|6
1639536560000|2021-12-15 02:49:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167|2166.7|1
1639536570000|2021-12-15 02:49:30|2167|2166.7|2166.6|2166.3|2167|2166.7|2166.6|2166.3|3
1639536580000|2021-12-15 02:49:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1639536590000|2021-12-15 02:49:50|2166.6|2166.3|2166.9|2166.6|2167|2166.7|2166.6|2166.3|2
1639536600000|2021-12-15 02:50:00|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|1
1639536610000|2021-12-15 02:50:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|0
1639536620000|2021-12-15 02:50:20|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|2
1639536630000|2021-12-15 02:50:30|2167|2166.7|2167.2|2166.9|2167.2|2166.9|2167|2166.7|3
1639536640000|2021-12-15 02:50:40|2167.1|2166.8|2167.4|2167.1|2167.4|2167.1|2167.1|2166.8|2
1639536650000|2021-12-15 02:50:50|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|2
1639536660000|2021-12-15 02:51:00|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2
1639536670000|2021-12-15 02:51:10|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|2
1639536680000|2021-12-15 02:51:20|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|1
1639536690000|2021-12-15 02:51:30|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|2
1639536700000|2021-12-15 02:51:40|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1639536710000|2021-12-15 02:51:50|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1639536730000|2021-12-15 02:52:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|5
1639536740000|2021-12-15 02:52:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1639536760000|2021-12-15 02:52:40|2167.5|2167.2|2167.6|2167.3|2167.7|2167.4|2167.4|2167.1|10
1639536770000|2021-12-15 02:52:50|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|1
1639536780000|2021-12-15 02:53:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|1
1639536790000|2021-12-15 02:53:10|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|0
1639536800000|2021-12-15 02:53:20|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639536810000|2021-12-15 02:53:30|2167.1|2166.8|2167.4|2167.1|2167.4|2167.1|2167.1|2166.8|1
1639536820000|2021-12-15 02:53:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639536830000|2021-12-15 02:53:50|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2167.3|2167|0
1639536850000|2021-12-15 02:54:10|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|1
1639536870000|2021-12-15 02:54:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639536880000|2021-12-15 02:54:40|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|1
1639536890000|2021-12-15 02:54:50|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639536900000|2021-12-15 02:55:00|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1639536920000|2021-12-15 02:55:20|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1639536930000|2021-12-15 02:55:30|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639536950000|2021-12-15 02:55:50|||||||||2
1639536960000|2021-12-15 02:56:00|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|1
1639536980000|2021-12-15 02:56:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1639537000000|2021-12-15 02:56:40|||||||||1
1639537010000|2021-12-15 02:56:50|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|0
1639537020000|2021-12-15 02:57:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167|2166.7|0
1639537030000|2021-12-15 02:57:10|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|0
1639537040000|2021-12-15 02:57:20|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|3
1639537050000|2021-12-15 02:57:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1639537060000|2021-12-15 02:57:40|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|0
1639537070000|2021-12-15 02:57:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|0
1639537080000|2021-12-15 02:58:00|2167|2166.7|2167|2166.7|2167.1|2166.8|2167|2166.7|0
1639537100000|2021-12-15 02:58:20|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|2
1639537110000|2021-12-15 02:58:30|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|3
1639537120000|2021-12-15 02:58:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639537130000|2021-12-15 02:58:50|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|8
1639537140000|2021-12-15 02:59:00|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.6|2167.3|4
1639537160000|2021-12-15 02:59:20|2167.8|2167.5|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|2
1639537170000|2021-12-15 02:59:30|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.7|2167.4|1
1639537180000|2021-12-15 02:59:40|2167.8|2167.5|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|1
1639537190000|2021-12-15 02:59:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1639537200000|2021-12-15 03:00:00|2168|2167.7|2168.2|2167.9|2168.4|2168.1|2168|2167.7|12
1639537210000|2021-12-15 03:00:10|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|1
1639537240000|2021-12-15 03:00:40|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|0
1639537250000|2021-12-15 03:00:50|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|0
1639537260000|2021-12-15 03:01:00|2168.3|2168|2168|2167.7|2168.3|2168|2168|2167.7|1
1639537270000|2021-12-15 03:01:10|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|3
1639537280000|2021-12-15 03:01:20|2167.8|2167.5|2168.2|2167.9|2168.2|2167.9|2167.8|2167.5|4
1639537290000|2021-12-15 03:01:30|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|1
1639537310000|2021-12-15 03:01:50|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|0
1639537320000|2021-12-15 03:02:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|2
1639537340000|2021-12-15 03:02:20|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639537350000|2021-12-15 03:02:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1639537360000|2021-12-15 03:02:40|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639537370000|2021-12-15 03:02:50|||||||||2
1639537380000|2021-12-15 03:03:00|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|1
1639537430000|2021-12-15 03:03:50|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639537440000|2021-12-15 03:04:00|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|0
1639537450000|2021-12-15 03:04:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|0
1639537460000|2021-12-15 03:04:20|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.6|2167.3|3
1639537470000|2021-12-15 03:04:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1639537480000|2021-12-15 03:04:40|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|1
1639537490000|2021-12-15 03:04:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1639537500000|2021-12-15 03:05:00|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|1
1639537510000|2021-12-15 03:05:10|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|0
1639537520000|2021-12-15 03:05:20|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|1
1639537540000|2021-12-15 03:05:40|2167.6|2167.3|2167.8|2167.5|2167.8|2167.5|2167.6|2167.3|1
1639537550000|2021-12-15 03:05:50|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639537560000|2021-12-15 03:06:00|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1639537570000|2021-12-15 03:06:10|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|0
1639537580000|2021-12-15 03:06:20|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1639537590000|2021-12-15 03:06:30|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.9|2167.6|1
1639537610000|2021-12-15 03:06:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1639537620000|2021-12-15 03:07:00|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1639537630000|2021-12-15 03:07:10|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|0
1639537640000|2021-12-15 03:07:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1639537650000|2021-12-15 03:07:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1639537660000|2021-12-15 03:07:40|||||||||6
1639537680000|2021-12-15 03:08:00|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|1
1639537700000|2021-12-15 03:08:20|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|4
1639537730000|2021-12-15 03:08:50|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|1
1639537740000|2021-12-15 03:09:00|||||||||1
1639537750000|2021-12-15 03:09:10|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|2
1639537760000|2021-12-15 03:09:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|5
1639537770000|2021-12-15 03:09:30|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|9
1639537780000|2021-12-15 03:09:40|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639537790000|2021-12-15 03:09:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639537800000|2021-12-15 03:10:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1639537810000|2021-12-15 03:10:10|||||||||4
1639537820000|2021-12-15 03:10:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1639537830000|2021-12-15 03:10:30|2167.4|2167.1|2168.2|2167.9|2168.2|2167.9|2167.4|2167.1|3
1639537840000|2021-12-15 03:10:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.2|2167.9|1
1639537850000|2021-12-15 03:10:50|2168.5|2168.2|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|12
1639537860000|2021-12-15 03:11:00|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|6
1639537870000|2021-12-15 03:11:10|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|0
1639537880000|2021-12-15 03:11:20|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|2
1639537890000|2021-12-15 03:11:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|3
1639537900000|2021-12-15 03:11:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|0
1639537910000|2021-12-15 03:11:50|2168.5|2168.2|2168.2|2167.9|2168.6|2168.3|2168.2|2167.9|1
1639537920000|2021-12-15 03:12:00|2168.1|2167.8|2168.2|2167.9|2168.4|2168.1|2168.1|2167.8|3
1639537930000|2021-12-15 03:12:10|2168.1|2167.8|2168.4|2168.1|2168.4|2168.1|2168.1|2167.8|0
1639537940000|2021-12-15 03:12:20|2168.3|2168|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|0
1639537950000|2021-12-15 03:12:30|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|0
1639537970000|2021-12-15 03:12:50|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|0
1639537980000|2021-12-15 03:13:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1639537990000|2021-12-15 03:13:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1639538020000|2021-12-15 03:13:40|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|1
1639538030000|2021-12-15 03:13:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|2
1639538040000|2021-12-15 03:14:00|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.3|2168|0
1639538050000|2021-12-15 03:14:10|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|0
1639538060000|2021-12-15 03:14:20|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1639538080000|2021-12-15 03:14:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1639538100000|2021-12-15 03:15:00|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1639538130000|2021-12-15 03:15:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|1
1639538140000|2021-12-15 03:15:40|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|0
1639538150000|2021-12-15 03:15:50|2168.1|2167.8|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|0
1639538160000|2021-12-15 03:16:00|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.7|2167.4|2
1639538170000|2021-12-15 03:16:10|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2
1639538180000|2021-12-15 03:16:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639538210000|2021-12-15 03:16:50|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2168|2167.7|2
1639538220000|2021-12-15 03:17:00|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.7|2167.4|0
1639538230000|2021-12-15 03:17:10|2167.6|2167.3|2167|2166.7|2167.6|2167.3|2167|2166.7|6
1639538240000|2021-12-15 03:17:20|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639538260000|2021-12-15 03:17:40|2167.1|2166.8|2166.8|2166.5|2167.1|2166.8|2166.8|2166.5|2
1639538270000|2021-12-15 03:17:50|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|1
1639538280000|2021-12-15 03:18:00|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.7|2166.4|2
1639538290000|2021-12-15 03:18:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|0
1639538310000|2021-12-15 03:18:30|2167|2166.7|2167|2166.7|2167.2|2166.9|2166.9|2166.6|8
1639538320000|2021-12-15 03:18:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|0
1639538330000|2021-12-15 03:18:50|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|2
1639538340000|2021-12-15 03:19:00|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.1|2166.8|3
1639538350000|2021-12-15 03:19:10|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1639538380000|2021-12-15 03:19:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|1
1639538390000|2021-12-15 03:19:50|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639538400000|2021-12-15 03:20:00|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|3
1639538410000|2021-12-15 03:20:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639538430000|2021-12-15 03:20:30|2167.6|2167.3|2167.8|2167.5|2167.9|2167.6|2167.6|2167.3|1
1639538440000|2021-12-15 03:20:40|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.6|2167.3|3
1639538480000|2021-12-15 03:21:20|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.9|2167.6|0
1639538490000|2021-12-15 03:21:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1639538500000|2021-12-15 03:21:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639538510000|2021-12-15 03:21:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1639538550000|2021-12-15 03:22:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1639538560000|2021-12-15 03:22:40|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|0
1639538570000|2021-12-15 03:22:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1639538580000|2021-12-15 03:23:00|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|0
1639538590000|2021-12-15 03:23:10|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.6|2167.3|0
1639538600000|2021-12-15 03:23:20|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|0
1639538610000|2021-12-15 03:23:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639538620000|2021-12-15 03:23:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1639538630000|2021-12-15 03:23:50|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|1
1639538640000|2021-12-15 03:24:00|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|0
1639538650000|2021-12-15 03:24:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639538670000|2021-12-15 03:24:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639538700000|2021-12-15 03:25:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1639538720000|2021-12-15 03:25:20|||||||||1
1639538730000|2021-12-15 03:25:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639538740000|2021-12-15 03:25:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639538760000|2021-12-15 03:26:00|||||||||3
1639538780000|2021-12-15 03:26:20|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|3
1639538790000|2021-12-15 03:26:30|||||||||1
1639538800000|2021-12-15 03:26:40|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|0
1639538810000|2021-12-15 03:26:50|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639538820000|2021-12-15 03:27:00|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639538830000|2021-12-15 03:27:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.2|2166.9|0
1639538840000|2021-12-15 03:27:20|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|1
1639538850000|2021-12-15 03:27:30|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639538860000|2021-12-15 03:27:40|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167.1|2166.8|0
1639538880000|2021-12-15 03:28:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639538890000|2021-12-15 03:28:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639538900000|2021-12-15 03:28:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639538910000|2021-12-15 03:28:30|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639538920000|2021-12-15 03:28:40|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639538930000|2021-12-15 03:28:50|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|1
1639538940000|2021-12-15 03:29:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639538950000|2021-12-15 03:29:10|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|2
1639538960000|2021-12-15 03:29:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639538980000|2021-12-15 03:29:40|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|0
1639538990000|2021-12-15 03:29:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1639539000000|2021-12-15 03:30:00|2167|2166.7|2167.4|2167.1|2167.4|2167.1|2167|2166.7|3
1639539010000|2021-12-15 03:30:10|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|0
1639539020000|2021-12-15 03:30:20|2167.2|2166.9|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|0
1639539030000|2021-12-15 03:30:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1639539040000|2021-12-15 03:30:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639539050000|2021-12-15 03:30:50|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|0
1639539060000|2021-12-15 03:31:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639539070000|2021-12-15 03:31:10|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1639539080000|2021-12-15 03:31:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639539100000|2021-12-15 03:31:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639539120000|2021-12-15 03:32:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639539130000|2021-12-15 03:32:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639539150000|2021-12-15 03:32:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1639539170000|2021-12-15 03:32:50|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|1
1639539180000|2021-12-15 03:33:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639539210000|2021-12-15 03:33:30|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639539220000|2021-12-15 03:33:40|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|1
1639539230000|2021-12-15 03:33:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639539240000|2021-12-15 03:34:00|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639539270000|2021-12-15 03:34:30|2167.5|2167.2|2167|2166.7|2167.6|2167.3|2167|2166.7|15
1639539280000|2021-12-15 03:34:40|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.9|2166.6|1
1639539290000|2021-12-15 03:34:50|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|1
1639539300000|2021-12-15 03:35:00|2166.8|2166.5|2166.9|2166.6|2167|2166.7|2166.8|2166.5|3
1639539310000|2021-12-15 03:35:10|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|1
1639539320000|2021-12-15 03:35:20|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|0
1639539330000|2021-12-15 03:35:30|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|0
1639539350000|2021-12-15 03:35:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|5
1639539360000|2021-12-15 03:36:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639539380000|2021-12-15 03:36:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1639539390000|2021-12-15 03:36:30|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1639539400000|2021-12-15 03:36:40|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1639539410000|2021-12-15 03:36:50|||||||||2
1639539420000|2021-12-15 03:37:00|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.3|2167|2
1639539430000|2021-12-15 03:37:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639539440000|2021-12-15 03:37:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639539460000|2021-12-15 03:37:40|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639539480000|2021-12-15 03:38:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639539490000|2021-12-15 03:38:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639539510000|2021-12-15 03:38:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1639539520000|2021-12-15 03:38:40|2167.5|2167.2|2167.9|2167.6|2167.9|2167.6|2167.5|2167.2|3
1639539530000|2021-12-15 03:38:50|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639539540000|2021-12-15 03:39:00|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639539550000|2021-12-15 03:39:10|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|1
1639539590000|2021-12-15 03:39:50|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|0
1639539620000|2021-12-15 03:40:20|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|0
1639539690000|2021-12-15 03:41:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639539700000|2021-12-15 03:41:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|0
1639539710000|2021-12-15 03:41:50|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|1
1639539720000|2021-12-15 03:42:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|3
1639539820000|2021-12-15 03:43:40|||||||||1
1639539830000|2021-12-15 03:43:50|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639539840000|2021-12-15 03:44:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|3
1639539850000|2021-12-15 03:44:10|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639539880000|2021-12-15 03:44:40|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1639539890000|2021-12-15 03:44:50|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|0
1639539900000|2021-12-15 03:45:00|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|1
1639539910000|2021-12-15 03:45:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639539920000|2021-12-15 03:45:20|||||||||1
1639539930000|2021-12-15 03:45:30|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|4
1639539940000|2021-12-15 03:45:40|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|0
1639539950000|2021-12-15 03:45:50|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|1
1639539970000|2021-12-15 03:46:10|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|0
1639539980000|2021-12-15 03:46:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|2
1639539990000|2021-12-15 03:46:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639540020000|2021-12-15 03:47:00|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|3
1639540030000|2021-12-15 03:47:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639540050000|2021-12-15 03:47:30|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|2
1639540070000|2021-12-15 03:47:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1639540080000|2021-12-15 03:48:00|2168.3|2168|2168.6|2168.3|2168.7|2168.4|2168.3|2168|14
1639540090000|2021-12-15 03:48:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639540100000|2021-12-15 03:48:20|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1639540120000|2021-12-15 03:48:40|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|0
1639540130000|2021-12-15 03:48:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639540140000|2021-12-15 03:49:00|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|3
1639540150000|2021-12-15 03:49:10|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1639540160000|2021-12-15 03:49:20|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|4
1639540170000|2021-12-15 03:49:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|0
1639540190000|2021-12-15 03:49:50|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1639540200000|2021-12-15 03:50:00|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639540210000|2021-12-15 03:50:10|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|0
1639540220000|2021-12-15 03:50:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1639540230000|2021-12-15 03:50:30|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|1
1639540250000|2021-12-15 03:50:50|||||||||1
1639540260000|2021-12-15 03:51:00|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|2
1639540270000|2021-12-15 03:51:10|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|4
1639540280000|2021-12-15 03:51:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|7
1639540300000|2021-12-15 03:51:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|5
1639540310000|2021-12-15 03:51:50|||||||||1
1639540340000|2021-12-15 03:52:20|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.2|2168.9|4
1639540360000|2021-12-15 03:52:40|2169.1|2168.8|2169|2168.7|2169.2|2168.9|2169|2168.7|2
1639540370000|2021-12-15 03:52:50|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|1
1639540400000|2021-12-15 03:53:20|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2
1639540460000|2021-12-15 03:54:20|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|4
1639540470000|2021-12-15 03:54:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639540490000|2021-12-15 03:54:50|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|6
1639540500000|2021-12-15 03:55:00|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|0
1639540510000|2021-12-15 03:55:10|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|1
1639540530000|2021-12-15 03:55:30|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|3
1639540540000|2021-12-15 03:55:40|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|0
1639540550000|2021-12-15 03:55:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639540570000|2021-12-15 03:56:10|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|3
1639540580000|2021-12-15 03:56:20|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1639540590000|2021-12-15 03:56:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|0
1639540600000|2021-12-15 03:56:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1639540610000|2021-12-15 03:56:50|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|3
1639540630000|2021-12-15 03:57:10|||||||||1
1639540640000|2021-12-15 03:57:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|1
1639540650000|2021-12-15 03:57:30|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1639540660000|2021-12-15 03:57:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|0
1639540670000|2021-12-15 03:57:50|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1639540680000|2021-12-15 03:58:00|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1639540690000|2021-12-15 03:58:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639540710000|2021-12-15 03:58:30|||||||||1
1639540720000|2021-12-15 03:58:40|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.8|2168.5|2
1639540730000|2021-12-15 03:58:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|0
1639540800000|2021-12-15 04:00:00|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|1
1639540810000|2021-12-15 04:00:10|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|0
1639540820000|2021-12-15 04:00:20|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|0
1639540850000|2021-12-15 04:00:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1639540860000|2021-12-15 04:01:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|3
1639540870000|2021-12-15 04:01:10|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|2
1639540880000|2021-12-15 04:01:20|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|0
1639540890000|2021-12-15 04:01:30|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1639540910000|2021-12-15 04:01:50|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2
1639540920000|2021-12-15 04:02:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|0
1639540930000|2021-12-15 04:02:10|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|3
1639540950000|2021-12-15 04:02:30|2169.3|2169|2169.3|2169|2169.4|2169.1|2169.3|2169|3
1639540960000|2021-12-15 04:02:40|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|6
1639540970000|2021-12-15 04:02:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639540980000|2021-12-15 04:03:00|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|1
1639540990000|2021-12-15 04:03:10|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|0
1639541010000|2021-12-15 04:03:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|0
1639541020000|2021-12-15 04:03:40|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|0
1639541030000|2021-12-15 04:03:50|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|0
1639541040000|2021-12-15 04:04:00|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|0
1639541070000|2021-12-15 04:04:30|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639541090000|2021-12-15 04:04:50|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|2
1639541100000|2021-12-15 04:05:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|0
1639541110000|2021-12-15 04:05:10|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|1
1639541120000|2021-12-15 04:05:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639541130000|2021-12-15 04:05:30|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|4
1639541140000|2021-12-15 04:05:40|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1639541150000|2021-12-15 04:05:50|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|1
1639541180000|2021-12-15 04:06:20|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|2
1639541190000|2021-12-15 04:06:30|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1639541200000|2021-12-15 04:06:40|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639541230000|2021-12-15 04:07:10|||||||||1
1639541240000|2021-12-15 04:07:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|3
1639541250000|2021-12-15 04:07:30|||||||||3
1639541260000|2021-12-15 04:07:40|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639541280000|2021-12-15 04:08:00|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|4
1639541290000|2021-12-15 04:08:10|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|7
1639541300000|2021-12-15 04:08:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1639541310000|2021-12-15 04:08:30|||||||||1
1639541330000|2021-12-15 04:08:50|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1639541340000|2021-12-15 04:09:00|||||||||3
1639541350000|2021-12-15 04:09:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|0
1639541360000|2021-12-15 04:09:20|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1639541370000|2021-12-15 04:09:30|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|0
1639541380000|2021-12-15 04:09:40|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1639541400000|2021-12-15 04:10:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|0
1639541420000|2021-12-15 04:10:20|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|3
1639541430000|2021-12-15 04:10:30|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|0
1639541450000|2021-12-15 04:10:50|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|3
1639541470000|2021-12-15 04:11:10|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|1
1639541480000|2021-12-15 04:11:20|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|0
1639541490000|2021-12-15 04:11:30|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|5
1639541500000|2021-12-15 04:11:40|||||||||1
1639541510000|2021-12-15 04:11:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1639541520000|2021-12-15 04:12:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|3
1639541530000|2021-12-15 04:12:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|4
1639541550000|2021-12-15 04:12:30|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|1
1639541570000|2021-12-15 04:12:50|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|7
1639541580000|2021-12-15 04:13:00|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|3
1639541610000|2021-12-15 04:13:30|||||||||1
1639541660000|2021-12-15 04:14:20|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|10
1639541670000|2021-12-15 04:14:30|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1639541700000|2021-12-15 04:15:00|2168.1|2167.8|2168.1|2167.8|2168.2|2167.9|2168|2167.7|15
1639541710000|2021-12-15 04:15:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1639541720000|2021-12-15 04:15:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2
1639541730000|2021-12-15 04:15:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|3
1639541750000|2021-12-15 04:15:50|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|0
1639541760000|2021-12-15 04:16:00|||||||||3
1639541780000|2021-12-15 04:16:20|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2168.2|2167.9|14
1639541790000|2021-12-15 04:16:30|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1639541810000|2021-12-15 04:16:50|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2168.3|2168|0
1639541820000|2021-12-15 04:17:00|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|2
1639541830000|2021-12-15 04:17:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1639541850000|2021-12-15 04:17:30|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|14
1639541860000|2021-12-15 04:17:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|3
1639541870000|2021-12-15 04:17:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|1
1639541880000|2021-12-15 04:18:00|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|0
1639541900000|2021-12-15 04:18:20|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.3|2168|6
1639541910000|2021-12-15 04:18:30|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|2
1639541930000|2021-12-15 04:18:50|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|0
1639541940000|2021-12-15 04:19:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|0
1639541950000|2021-12-15 04:19:10|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|1
1639541960000|2021-12-15 04:19:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|0
1639541970000|2021-12-15 04:19:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2
1639542000000|2021-12-15 04:20:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|0
1639542010000|2021-12-15 04:20:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|0
1639542020000|2021-12-15 04:20:20|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|0
1639542040000|2021-12-15 04:20:40|2168.3|2168|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|1
1639542060000|2021-12-15 04:21:00|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639542080000|2021-12-15 04:21:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|5
1639542090000|2021-12-15 04:21:30|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.9|2167.6|0
1639542100000|2021-12-15 04:21:40|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|2
1639542110000|2021-12-15 04:21:50|2167.9|2167.6|2167.8|2167.5|2168|2167.7|2167.7|2167.4|0
1639542120000|2021-12-15 04:22:00|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|3
1639542130000|2021-12-15 04:22:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|8
1639542140000|2021-12-15 04:22:20|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|1
1639542150000|2021-12-15 04:22:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|17
1639542160000|2021-12-15 04:22:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1639542180000|2021-12-15 04:23:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|3
1639542190000|2021-12-15 04:23:10|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|2
1639542200000|2021-12-15 04:23:20|2167.5|2167.2|2167.6|2167.3|2167.7|2167.4|2167.4|2167.1|4
1639542210000|2021-12-15 04:23:30|||||||||1
1639542230000|2021-12-15 04:23:50|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639542260000|2021-12-15 04:24:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1639542310000|2021-12-15 04:25:10|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|3
1639542320000|2021-12-15 04:25:20|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|0
1639542330000|2021-12-15 04:25:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1639542360000|2021-12-15 04:26:00|||||||||1
1639542370000|2021-12-15 04:26:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|4
1639542390000|2021-12-15 04:26:30|||||||||1
1639542410000|2021-12-15 04:26:50|||||||||1
1639542420000|2021-12-15 04:27:00|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639542440000|2021-12-15 04:27:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1639542540000|2021-12-15 04:29:00|||||||||1
1639542550000|2021-12-15 04:29:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639542560000|2021-12-15 04:29:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1639542570000|2021-12-15 04:29:30|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|5
1639542580000|2021-12-15 04:29:40|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639542590000|2021-12-15 04:29:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639542600000|2021-12-15 04:30:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|3
1639542630000|2021-12-15 04:30:30|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|1
1639542640000|2021-12-15 04:30:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639542650000|2021-12-15 04:30:50|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1639542660000|2021-12-15 04:31:00|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|16
1639542690000|2021-12-15 04:31:30|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|1
1639542700000|2021-12-15 04:31:40|||||||||1
1639542720000|2021-12-15 04:32:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|3
1639542740000|2021-12-15 04:32:20|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|1
1639542760000|2021-12-15 04:32:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|1
1639542770000|2021-12-15 04:32:50|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|2
1639542790000|2021-12-15 04:33:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1639542820000|2021-12-15 04:33:40|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|1
1639542830000|2021-12-15 04:33:50|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|0
1639542840000|2021-12-15 04:34:00|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|0
1639542860000|2021-12-15 04:34:20|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|2
1639542870000|2021-12-15 04:34:30|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|0
1639542880000|2021-12-15 04:34:40|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|0
1639542890000|2021-12-15 04:34:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1639542900000|2021-12-15 04:35:00|2167.9|2167.6|2168|2167.7|2168.1|2167.8|2167.9|2167.6|3
1639542910000|2021-12-15 04:35:10|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|1
1639542920000|2021-12-15 04:35:20|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2168.2|2167.9|0
1639542930000|2021-12-15 04:35:30|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|2
1639542940000|2021-12-15 04:35:40|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2168.2|2167.9|0
1639542950000|2021-12-15 04:35:50|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.2|2167.9|1
1639542960000|2021-12-15 04:36:00|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|0
1639542980000|2021-12-15 04:36:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1639542990000|2021-12-15 04:36:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1639543000000|2021-12-15 04:36:40|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.8|2167.5|3
1639543010000|2021-12-15 04:36:50|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639543040000|2021-12-15 04:37:20|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|0
1639543080000|2021-12-15 04:38:00|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|1
1639543090000|2021-12-15 04:38:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639543100000|2021-12-15 04:38:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639543120000|2021-12-15 04:38:40|||||||||1
1639543130000|2021-12-15 04:38:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1639543140000|2021-12-15 04:39:00|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639543150000|2021-12-15 04:39:10|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639543170000|2021-12-15 04:39:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|1
1639543200000|2021-12-15 04:40:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1639543220000|2021-12-15 04:40:20|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|4
1639543270000|2021-12-15 04:41:10|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|4
1639543280000|2021-12-15 04:41:20|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168.2|2167.9|1
1639543300000|2021-12-15 04:41:40|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|1
1639543310000|2021-12-15 04:41:50|2168.3|2168|2168.3|2168|2168.3|2168|2168.2|2167.9|1
1639543320000|2021-12-15 04:42:00|2168.2|2167.9|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|1
1639543340000|2021-12-15 04:42:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|0
1639543350000|2021-12-15 04:42:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|0
1639543370000|2021-12-15 04:42:50|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|1
1639543390000|2021-12-15 04:43:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639543400000|2021-12-15 04:43:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1639543430000|2021-12-15 04:43:50|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.9|2167.6|0
1639543440000|2021-12-15 04:44:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1639543450000|2021-12-15 04:44:10|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639543500000|2021-12-15 04:45:00|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639543510000|2021-12-15 04:45:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639543520000|2021-12-15 04:45:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639543530000|2021-12-15 04:45:30|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639543550000|2021-12-15 04:45:50|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|0
1639543560000|2021-12-15 04:46:00|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|2
1639543590000|2021-12-15 04:46:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1639543610000|2021-12-15 04:46:50|2167.8|2167.5|2167.9|2167.6|2168|2167.7|2167.8|2167.5|2
1639543620000|2021-12-15 04:47:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639543640000|2021-12-15 04:47:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639543650000|2021-12-15 04:47:30|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639543670000|2021-12-15 04:47:50|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|1
1639543690000|2021-12-15 04:48:10|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|0
1639543700000|2021-12-15 04:48:20|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|0
1639543720000|2021-12-15 04:48:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|0
1639543730000|2021-12-15 04:48:50|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|0
1639543750000|2021-12-15 04:49:10|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|1
1639543760000|2021-12-15 04:49:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639543770000|2021-12-15 04:49:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1639543820000|2021-12-15 04:50:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639543830000|2021-12-15 04:50:30|2168|2167.7|2168|2167.7|2168.1|2167.8|2168|2167.7|0
1639543840000|2021-12-15 04:50:40|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1639543850000|2021-12-15 04:50:50|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639543860000|2021-12-15 04:51:00|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1639543870000|2021-12-15 04:51:10|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|2
1639543880000|2021-12-15 04:51:20|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|0
1639543890000|2021-12-15 04:51:30|||||||||1
1639543940000|2021-12-15 04:52:20|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|7
1639543950000|2021-12-15 04:52:30|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|1
1639543980000|2021-12-15 04:53:00|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1639544000000|2021-12-15 04:53:20|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2
1639544010000|2021-12-15 04:53:30|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|4
1639544020000|2021-12-15 04:53:40|||||||||4
1639544030000|2021-12-15 04:53:50|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|3
1639544040000|2021-12-15 04:54:00|||||||||1
1639544050000|2021-12-15 04:54:10|||||||||1
1639544060000|2021-12-15 04:54:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639544070000|2021-12-15 04:54:30|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|2
1639544080000|2021-12-15 04:54:40|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|2
1639544100000|2021-12-15 04:55:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639544110000|2021-12-15 04:55:10|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|0
1639544120000|2021-12-15 04:55:20|||||||||1
1639544150000|2021-12-15 04:55:50|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|0
1639544160000|2021-12-15 04:56:00|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639544170000|2021-12-15 04:56:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639544180000|2021-12-15 04:56:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639544190000|2021-12-15 04:56:30|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|1
1639544200000|2021-12-15 04:56:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639544210000|2021-12-15 04:56:50|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|1
1639544220000|2021-12-15 04:57:00|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1639544230000|2021-12-15 04:57:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639544240000|2021-12-15 04:57:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|0
1639544260000|2021-12-15 04:57:40|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.3|2167|0
1639544270000|2021-12-15 04:57:50|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639544280000|2021-12-15 04:58:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639544290000|2021-12-15 04:58:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1639544310000|2021-12-15 04:58:30|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639544320000|2021-12-15 04:58:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639544330000|2021-12-15 04:58:50|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|1
1639544340000|2021-12-15 04:59:00|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.1|2166.8|3
1639544350000|2021-12-15 04:59:10|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639544370000|2021-12-15 04:59:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|3
1639544380000|2021-12-15 04:59:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1639544390000|2021-12-15 04:59:50|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.5|2167.2|1
1639544400000|2021-12-15 05:00:00|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.3|2167|0
1639544410000|2021-12-15 05:00:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639544420000|2021-12-15 05:00:20|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.3|2167|1
1639544440000|2021-12-15 05:00:40|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|2
1639544450000|2021-12-15 05:00:50|||||||||1
1639544460000|2021-12-15 05:01:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.2|2166.9|1
1639544470000|2021-12-15 05:01:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639544480000|2021-12-15 05:01:20|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1639544500000|2021-12-15 05:01:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1639544510000|2021-12-15 05:01:50|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639544520000|2021-12-15 05:02:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1639544530000|2021-12-15 05:02:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639544540000|2021-12-15 05:02:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639544560000|2021-12-15 05:02:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|1
1639544580000|2021-12-15 05:03:00|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|1
1639544600000|2021-12-15 05:03:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1639544620000|2021-12-15 05:03:40|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1639544640000|2021-12-15 05:04:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639544650000|2021-12-15 05:04:10|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|0
1639544660000|2021-12-15 05:04:20|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|1
1639544670000|2021-12-15 05:04:30|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|0
1639544680000|2021-12-15 05:04:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639544710000|2021-12-15 05:05:10|2167.8|2167.5|2167.9|2167.6|2168|2167.7|2167.8|2167.5|2
1639544720000|2021-12-15 05:05:20|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1639544730000|2021-12-15 05:05:30|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.8|2167.5|2
1639544740000|2021-12-15 05:05:40|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639544750000|2021-12-15 05:05:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1639544770000|2021-12-15 05:06:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1639544780000|2021-12-15 05:06:20|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|1
1639544800000|2021-12-15 05:06:40|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|1
1639544810000|2021-12-15 05:06:50|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.5|2167.2|2
1639544820000|2021-12-15 05:07:00|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|0
1639544830000|2021-12-15 05:07:10|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1639544840000|2021-12-15 05:07:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|1
1639544850000|2021-12-15 05:07:30|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1639544860000|2021-12-15 05:07:40|2167.7|2167.4|2167.4|2167.1|2167.7|2167.4|2167.4|2167.1|3
1639544900000|2021-12-15 05:08:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1639544910000|2021-12-15 05:08:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|1
1639544920000|2021-12-15 05:08:40|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639544940000|2021-12-15 05:09:00|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|1
1639544960000|2021-12-15 05:09:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639544970000|2021-12-15 05:09:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639544990000|2021-12-15 05:09:50|2167.1|2166.8|2166.2|2165.9|2167.1|2166.8|2166.2|2165.9|20
1639545000000|2021-12-15 05:10:00|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.1|2165.8|4
1639545010000|2021-12-15 05:10:10|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|3
1639545020000|2021-12-15 05:10:20|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|2
1639545040000|2021-12-15 05:10:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1639545050000|2021-12-15 05:10:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|4
1639545060000|2021-12-15 05:11:00|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|2
1639545070000|2021-12-15 05:11:10|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.1|2165.8|3
1639545080000|2021-12-15 05:11:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|2
1639545090000|2021-12-15 05:11:30|2166.1|2165.8|2165.9|2165.6|2166.2|2165.9|2165.8|2165.5|8
1639545100000|2021-12-15 05:11:40|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2165.9|2165.6|3
1639545110000|2021-12-15 05:11:50|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|1
1639545120000|2021-12-15 05:12:00|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1639545130000|2021-12-15 05:12:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|3
1639545140000|2021-12-15 05:12:20|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|3
1639545150000|2021-12-15 05:12:30|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166|2165.7|0
1639545160000|2021-12-15 05:12:40|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|0
1639545170000|2021-12-15 05:12:50|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639545180000|2021-12-15 05:13:00|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639545190000|2021-12-15 05:13:10|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.2|2165.9|0
1639545220000|2021-12-15 05:13:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|1
1639545230000|2021-12-15 05:13:50|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|5
1639545240000|2021-12-15 05:14:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|2
1639545250000|2021-12-15 05:14:10|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639545260000|2021-12-15 05:14:20|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639545270000|2021-12-15 05:14:30|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639545280000|2021-12-15 05:14:40|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639545300000|2021-12-15 05:15:00|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639545310000|2021-12-15 05:15:10|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|2
1639545320000|2021-12-15 05:15:20|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|0
1639545340000|2021-12-15 05:15:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|0
1639545350000|2021-12-15 05:15:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1639545360000|2021-12-15 05:16:00|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.1|2165.8|0
1639545370000|2021-12-15 05:16:10|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|2
1639545380000|2021-12-15 05:16:20|||||||||1
1639545390000|2021-12-15 05:16:30|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|0
1639545400000|2021-12-15 05:16:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|0
1639545410000|2021-12-15 05:16:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|0
1639545420000|2021-12-15 05:17:00|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.3|2166|1
1639545440000|2021-12-15 05:17:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|6
1639545450000|2021-12-15 05:17:30|2166.6|2166.3|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|1
1639545460000|2021-12-15 05:17:40|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1639545470000|2021-12-15 05:17:50|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|0
1639545480000|2021-12-15 05:18:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|0
1639545500000|2021-12-15 05:18:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|0
1639545510000|2021-12-15 05:18:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|0
1639545520000|2021-12-15 05:18:40|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|5
1639545530000|2021-12-15 05:18:50|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|0
1639545540000|2021-12-15 05:19:00|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|2
1639545550000|2021-12-15 05:19:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1639545570000|2021-12-15 05:19:30|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|1
1639545580000|2021-12-15 05:19:40|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|6
1639545600000|2021-12-15 05:20:00|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|0
1639545610000|2021-12-15 05:20:10|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|0
1639545620000|2021-12-15 05:20:20|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|0
1639545630000|2021-12-15 05:20:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|5
1639545640000|2021-12-15 05:20:40|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|9
1639545650000|2021-12-15 05:20:50|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|6
1639545660000|2021-12-15 05:21:00|2165.4|2165.1|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|2
1639545670000|2021-12-15 05:21:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|0
1639545680000|2021-12-15 05:21:20|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|2
1639545690000|2021-12-15 05:21:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1639545700000|2021-12-15 05:21:40|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|1
1639545710000|2021-12-15 05:21:50|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|0
1639545720000|2021-12-15 05:22:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|0
1639545730000|2021-12-15 05:22:10|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|1
1639545740000|2021-12-15 05:22:20|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|0
1639545750000|2021-12-15 05:22:30|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|0
1639545760000|2021-12-15 05:22:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|1
1639545770000|2021-12-15 05:22:50|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|1
1639545780000|2021-12-15 05:23:00|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|3
1639545810000|2021-12-15 05:23:30|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|1
1639545840000|2021-12-15 05:24:00|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|0
1639545860000|2021-12-15 05:24:20|2165.8|2165.5|2166|2165.7|2166.1|2165.8|2165.8|2165.5|0
1639545870000|2021-12-15 05:24:30|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|0
1639545910000|2021-12-15 05:25:10|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|1
1639545920000|2021-12-15 05:25:20|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|0
1639545940000|2021-12-15 05:25:40|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|0
1639545950000|2021-12-15 05:25:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|3
1639545980000|2021-12-15 05:26:20|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639545990000|2021-12-15 05:26:30|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|2
1639546010000|2021-12-15 05:26:50|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|4
1639546020000|2021-12-15 05:27:00|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|1
1639546040000|2021-12-15 05:27:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|0
1639546050000|2021-12-15 05:27:30|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|0
1639546090000|2021-12-15 05:28:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.2|2165.9|0
1639546110000|2021-12-15 05:28:30|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|3
1639546120000|2021-12-15 05:28:40|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|0
1639546130000|2021-12-15 05:28:50|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639546140000|2021-12-15 05:29:00|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|1
1639546150000|2021-12-15 05:29:10|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|0
1639546160000|2021-12-15 05:29:20|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|1
1639546170000|2021-12-15 05:29:30|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|0
1639546180000|2021-12-15 05:29:40|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1639546200000|2021-12-15 05:30:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|8
1639546210000|2021-12-15 05:30:10|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|2
1639546220000|2021-12-15 05:30:20|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1639546230000|2021-12-15 05:30:30|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|4
1639546240000|2021-12-15 05:30:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|6
1639546250000|2021-12-15 05:30:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639546260000|2021-12-15 05:31:00|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|2
1639546270000|2021-12-15 05:31:10|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|8
1639546280000|2021-12-15 05:31:20|2167.4|2167.1|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|1
1639546290000|2021-12-15 05:31:30|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|0
1639546320000|2021-12-15 05:32:00|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|3
1639546330000|2021-12-15 05:32:10|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|0
1639546340000|2021-12-15 05:32:20|||||||||1
1639546350000|2021-12-15 05:32:30|2167.5|2167.2|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|9
1639546360000|2021-12-15 05:32:40|2167.3|2167|2167.4|2167.1|2167.6|2167.3|2167.2|2166.9|12
1639546370000|2021-12-15 05:32:50|2167.3|2167|2167.3|2167|2167.5|2167.2|2167.3|2167|5
1639546380000|2021-12-15 05:33:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1639546390000|2021-12-15 05:33:10|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.9|2166.6|10
1639546400000|2021-12-15 05:33:20|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639546410000|2021-12-15 05:33:30|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|1
1639546420000|2021-12-15 05:33:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|10
1639546430000|2021-12-15 05:33:50|2167.5|2167.2|2167.9|2167.6|2167.9|2167.6|2167.5|2167.2|13
1639546440000|2021-12-15 05:34:00|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|2
1639546450000|2021-12-15 05:34:10|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|1
1639546460000|2021-12-15 05:34:20|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1639546470000|2021-12-15 05:34:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|1
1639546500000|2021-12-15 05:35:00|2167.6|2167.3|2167.2|2166.9|2167.6|2167.3|2167.1|2166.8|6
1639546510000|2021-12-15 05:35:10|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|0
1639546520000|2021-12-15 05:35:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639546530000|2021-12-15 05:35:30|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1639546580000|2021-12-15 05:36:20|||||||||1
1639546590000|2021-12-15 05:36:30|||||||||1
1639546640000|2021-12-15 05:37:20|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639546650000|2021-12-15 05:37:30|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|0
1639546660000|2021-12-15 05:37:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639546680000|2021-12-15 05:38:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|5
1639546690000|2021-12-15 05:38:10|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639546710000|2021-12-15 05:38:30|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|1
1639546740000|2021-12-15 05:39:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|3
1639546760000|2021-12-15 05:39:20|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|0
1639546770000|2021-12-15 05:39:30|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|0
1639546800000|2021-12-15 05:40:00|||||||||1
1639546820000|2021-12-15 05:40:20|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639546830000|2021-12-15 05:40:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639546850000|2021-12-15 05:40:50|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639546860000|2021-12-15 05:41:00|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639546870000|2021-12-15 05:41:10|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|1
1639546890000|2021-12-15 05:41:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1639546900000|2021-12-15 05:41:40|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|1
1639546910000|2021-12-15 05:41:50|||||||||1
1639546920000|2021-12-15 05:42:00|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|0
1639546930000|2021-12-15 05:42:10|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|0
1639546940000|2021-12-15 05:42:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|3
1639546950000|2021-12-15 05:42:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|1
1639546970000|2021-12-15 05:42:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639546980000|2021-12-15 05:43:00|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1639546990000|2021-12-15 05:43:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167|2166.7|2
1639547000000|2021-12-15 05:43:20|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639547010000|2021-12-15 05:43:30|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639547020000|2021-12-15 05:43:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639547030000|2021-12-15 05:43:50|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|1
1639547040000|2021-12-15 05:44:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1639547050000|2021-12-15 05:44:10|2167|2166.7|2167.1|2166.8|2167.2|2166.9|2167|2166.7|0
1639547070000|2021-12-15 05:44:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639547080000|2021-12-15 05:44:40|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639547090000|2021-12-15 05:44:50|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|0
1639547100000|2021-12-15 05:45:00|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|0
1639547110000|2021-12-15 05:45:10|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639547130000|2021-12-15 05:45:30|2167|2166.7|2167|2166.7|2167.1|2166.8|2167|2166.7|1
1639547140000|2021-12-15 05:45:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639547150000|2021-12-15 05:45:50|2167.1|2166.8|2167.4|2167.1|2167.4|2167.1|2167.1|2166.8|2
1639547160000|2021-12-15 05:46:00|||||||||7
1639547250000|2021-12-15 05:47:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|3
1639547270000|2021-12-15 05:47:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639547280000|2021-12-15 05:48:00|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1639547300000|2021-12-15 05:48:20|||||||||2
1639547350000|2021-12-15 05:49:10|||||||||1
1639547360000|2021-12-15 05:49:20|||||||||1
1639547400000|2021-12-15 05:50:00|||||||||3
1639547420000|2021-12-15 05:50:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1639547430000|2021-12-15 05:50:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639547480000|2021-12-15 05:51:20|||||||||1
1639547580000|2021-12-15 05:53:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|4
1639547600000|2021-12-15 05:53:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1639547610000|2021-12-15 05:53:30|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639547620000|2021-12-15 05:53:40|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639547640000|2021-12-15 05:54:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639547680000|2021-12-15 05:54:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1639547690000|2021-12-15 05:54:50|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639547700000|2021-12-15 05:55:00|||||||||1
1639547710000|2021-12-15 05:55:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1639547730000|2021-12-15 05:55:30|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639547760000|2021-12-15 05:56:00|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|0
1639547770000|2021-12-15 05:56:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1639547780000|2021-12-15 05:56:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|0
1639547800000|2021-12-15 05:56:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|0
1639547810000|2021-12-15 05:56:50|||||||||1
1639547830000|2021-12-15 05:57:10|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|2
1639547840000|2021-12-15 05:57:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|8
1639547850000|2021-12-15 05:57:30|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|6
1639547860000|2021-12-15 05:57:40|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639547870000|2021-12-15 05:57:50|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639547880000|2021-12-15 05:58:00|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|0
1639547890000|2021-12-15 05:58:10|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1639547900000|2021-12-15 05:58:20|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1639547910000|2021-12-15 05:58:30|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|0
1639547920000|2021-12-15 05:58:40|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|0
1639547930000|2021-12-15 05:58:50|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|1
1639547940000|2021-12-15 05:59:00|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|0
1639547950000|2021-12-15 05:59:10|2167|2166.7|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1639547960000|2021-12-15 05:59:20|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639547970000|2021-12-15 05:59:30|2167|2166.7|2167.1|2166.8|2167.2|2166.9|2166.9|2166.6|1
1639547980000|2021-12-15 05:59:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|1
1639547990000|2021-12-15 05:59:50|2167.9|2167.6|2167.3|2167|2167.9|2167.6|2166.6|2166.3|106
1639548000000|2021-12-15 06:00:00|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.7|2167.4|5
1639548010000|2021-12-15 06:00:10|2168.1|2167.8|2167.6|2167.3|2168.1|2167.8|2167.5|2167.2|0
1639548020000|2021-12-15 06:00:20|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.2|2166.9|5
1639548030000|2021-12-15 06:00:30|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639548040000|2021-12-15 06:00:40|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|0
1639548050000|2021-12-15 06:00:50|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639548060000|2021-12-15 06:01:00|2167.2|2166.9|2167.9|2167.6|2167.9|2167.6|2167.2|2166.9|4
1639548070000|2021-12-15 06:01:10|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|1
1639548080000|2021-12-15 06:01:20|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|0
1639548090000|2021-12-15 06:01:30|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|0
1639548100000|2021-12-15 06:01:40|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|0
1639548110000|2021-12-15 06:01:50|2168|2167.7|2168.4|2168.1|2168.4|2168.1|2168|2167.7|1
1639548120000|2021-12-15 06:02:00|2168.8|2168.5|2169|2168.7|2169.1|2168.8|2168.8|2168.5|7
1639548140000|2021-12-15 06:02:20|2169.1|2168.8|2169.3|2169|2169.4|2169.1|2168.9|2168.6|4
1639548150000|2021-12-15 06:02:30|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.1|2168.8|5
1639548160000|2021-12-15 06:02:40|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|1
1639548170000|2021-12-15 06:02:50|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|0
1639548180000|2021-12-15 06:03:00|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.7|2168.4|0
1639548190000|2021-12-15 06:03:10|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|0
1639548200000|2021-12-15 06:03:20|2168.8|2168.5|2169|2168.7|2169.1|2168.8|2168.8|2168.5|4
1639548210000|2021-12-15 06:03:30|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.7|2168.4|0
1639548220000|2021-12-15 06:03:40|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|1
1639548230000|2021-12-15 06:03:50|2169|2168.7|2168.7|2168.4|2169|2168.7|2168.7|2168.4|1
1639548240000|2021-12-15 06:04:00|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|3
1639548250000|2021-12-15 06:04:10|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|1
1639548260000|2021-12-15 06:04:20|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|0
1639548270000|2021-12-15 06:04:30|2168.8|2168.5|2168.5|2168.2|2168.8|2168.5|2168.5|2168.2|1
1639548280000|2021-12-15 06:04:40|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|0
1639548290000|2021-12-15 06:04:50|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|0
1639548300000|2021-12-15 06:05:00|2168.8|2168.5|2168.9|2168.6|2169|2168.7|2168.8|2168.5|0
1639548310000|2021-12-15 06:05:10|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639548330000|2021-12-15 06:05:30|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1639548350000|2021-12-15 06:05:50|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|0
1639548360000|2021-12-15 06:06:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1639548380000|2021-12-15 06:06:20|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1639548390000|2021-12-15 06:06:30|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|1
1639548400000|2021-12-15 06:06:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|0
1639548410000|2021-12-15 06:06:50|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.2|2167.9|1
1639548420000|2021-12-15 06:07:00|2168.2|2167.9|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|0
1639548430000|2021-12-15 06:07:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639548440000|2021-12-15 06:07:20|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2168.2|2167.9|0
1639548450000|2021-12-15 06:07:30|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|2
1639548460000|2021-12-15 06:07:40|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|0
1639548470000|2021-12-15 06:07:50|2168.4|2168.1|2168.1|2167.8|2168.4|2168.1|2168.1|2167.8|4
1639548480000|2021-12-15 06:08:00|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.1|2167.8|1
1639548510000|2021-12-15 06:08:30|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2168.2|2167.9|0
1639548520000|2021-12-15 06:08:40|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.9|2167.6|0
1639548530000|2021-12-15 06:08:50|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|1
1639548540000|2021-12-15 06:09:00|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|2
1639548550000|2021-12-15 06:09:10|||||||||2
1639548570000|2021-12-15 06:09:30|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168|2167.7|3
1639548580000|2021-12-15 06:09:40|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.1|2167.8|1
1639548600000|2021-12-15 06:10:00|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2167.9|2167.6|1
1639548610000|2021-12-15 06:10:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1639548620000|2021-12-15 06:10:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|1
1639548630000|2021-12-15 06:10:30|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|0
1639548640000|2021-12-15 06:10:40|||||||||2
1639548650000|2021-12-15 06:10:50|2168.1|2167.8|2168.1|2167.8|2168.3|2168|2168.1|2167.8|1
1639548680000|2021-12-15 06:11:20|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.7|2167.4|1
1639548690000|2021-12-15 06:11:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1639548700000|2021-12-15 06:11:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1639548710000|2021-12-15 06:11:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1639548720000|2021-12-15 06:12:00|2167.7|2167.4|2167|2166.7|2167.7|2167.4|2167|2166.7|4
1639548730000|2021-12-15 06:12:10|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1639548740000|2021-12-15 06:12:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639548750000|2021-12-15 06:12:30|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|0
1639548760000|2021-12-15 06:12:40|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1639548770000|2021-12-15 06:12:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1639548780000|2021-12-15 06:13:00|2167.6|2167.3|2167.8|2167.5|2167.9|2167.6|2167.6|2167.3|4
1639548790000|2021-12-15 06:13:10|2167.9|2167.6|2168|2167.7|2168.1|2167.8|2167.9|2167.6|0
1639548800000|2021-12-15 06:13:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|0
1639548810000|2021-12-15 06:13:30|2168.3|2168|2168.1|2167.8|2168.3|2168|2168.1|2167.8|2
1639548820000|2021-12-15 06:13:40|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1639548830000|2021-12-15 06:13:50|2168.3|2168|2168|2167.7|2168.3|2168|2168|2167.7|4
1639548840000|2021-12-15 06:14:00|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|0
1639548850000|2021-12-15 06:14:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1639548860000|2021-12-15 06:14:20|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1639548870000|2021-12-15 06:14:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1639548900000|2021-12-15 06:15:00|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639548910000|2021-12-15 06:15:10|||||||||1
1639548920000|2021-12-15 06:15:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|4
1639548940000|2021-12-15 06:15:40|2168.2|2167.9|2168.3|2168|2168.3|2168|2168.2|2167.9|0
1639548960000|2021-12-15 06:16:00|2168.2|2167.9|2168|2167.7|2168.2|2167.9|2168|2167.7|1
1639548980000|2021-12-15 06:16:20|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|0
1639548990000|2021-12-15 06:16:30|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|0
1639549000000|2021-12-15 06:16:40|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1639549010000|2021-12-15 06:16:50|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1639549020000|2021-12-15 06:17:00|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|0
1639549030000|2021-12-15 06:17:10|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|2
1639549040000|2021-12-15 06:17:20|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|0
1639549050000|2021-12-15 06:17:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2
1639549060000|2021-12-15 06:17:40|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|0
1639549070000|2021-12-15 06:17:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1639549080000|2021-12-15 06:18:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639549090000|2021-12-15 06:18:10|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1639549100000|2021-12-15 06:18:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1639549120000|2021-12-15 06:18:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|0
1639549130000|2021-12-15 06:18:50|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.1|2166.8|0
1639549140000|2021-12-15 06:19:00|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.2|2166.9|0
1639549150000|2021-12-15 06:19:10|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639549160000|2021-12-15 06:19:20|2167.3|2167|2167.1|2166.8|2167.3|2167|2167.1|2166.8|0
1639549170000|2021-12-15 06:19:30|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1639549180000|2021-12-15 06:19:40|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|0
1639549200000|2021-12-15 06:20:00|2166.9|2166.6|2167.1|2166.8|2167.2|2166.9|2166.9|2166.6|0
1639549210000|2021-12-15 06:20:10|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639549260000|2021-12-15 06:21:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|6
1639549270000|2021-12-15 06:21:10|2167.2|2166.9|2166.8|2166.5|2167.2|2166.9|2166.8|2166.5|0
1639549280000|2021-12-15 06:21:20|2167|2166.7|2167|2166.7|2167|2166.7|2166.9|2166.6|2
1639549290000|2021-12-15 06:21:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|1
1639549310000|2021-12-15 06:21:50|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|0
1639549330000|2021-12-15 06:22:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|0
1639549340000|2021-12-15 06:22:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|1
1639549350000|2021-12-15 06:22:30|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1639549370000|2021-12-15 06:22:50|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.2|2166.9|0
1639549380000|2021-12-15 06:23:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|0
1639549400000|2021-12-15 06:23:20|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|0
1639549410000|2021-12-15 06:23:30|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|1
1639549420000|2021-12-15 06:23:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|0
1639549430000|2021-12-15 06:23:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1639549440000|2021-12-15 06:24:00|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|3
1639549450000|2021-12-15 06:24:10|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|3
1639549460000|2021-12-15 06:24:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1639549470000|2021-12-15 06:24:30|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|0
1639549480000|2021-12-15 06:24:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|9
1639549490000|2021-12-15 06:24:50|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|2
1639549500000|2021-12-15 06:25:00|2165.9|2165.6|2166.1|2165.8|2166.2|2165.9|2165.9|2165.6|3
1639549510000|2021-12-15 06:25:10|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.1|2165.8|0
1639549520000|2021-12-15 06:25:20|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.7|2165.4|0
1639549530000|2021-12-15 06:25:30|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|1
1639549540000|2021-12-15 06:25:40|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|0
1639549550000|2021-12-15 06:25:50|2166.2|2165.9|2166.6|2166.3|2166.6|2166.3|2166.2|2165.9|4
1639549560000|2021-12-15 06:26:00|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1639549570000|2021-12-15 06:26:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|0
1639549580000|2021-12-15 06:26:20|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|0
1639549590000|2021-12-15 06:26:30|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|1
1639549600000|2021-12-15 06:26:40|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|0
1639549610000|2021-12-15 06:26:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|0
1639549620000|2021-12-15 06:27:00|2166.1|2165.8|2166.5|2166.2|2166.5|2166.2|2166.1|2165.8|1
1639549630000|2021-12-15 06:27:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1639549640000|2021-12-15 06:27:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|0
1639549650000|2021-12-15 06:27:30|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|0
1639549670000|2021-12-15 06:27:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|0
1639549680000|2021-12-15 06:28:00|2166.5|2166.2|2166.3|2166|2166.6|2166.3|2166.3|2166|1
1639549690000|2021-12-15 06:28:10|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.2|2165.9|1
1639549700000|2021-12-15 06:28:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|0
1639549710000|2021-12-15 06:28:30|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|0
1639549720000|2021-12-15 06:28:40|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|1
1639549730000|2021-12-15 06:28:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|0
1639549740000|2021-12-15 06:29:00|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.2|2165.9|1
1639549760000|2021-12-15 06:29:20|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639549770000|2021-12-15 06:29:30|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|0
1639549780000|2021-12-15 06:29:40|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639549790000|2021-12-15 06:29:50|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.8|2165.5|0
1639549800000|2021-12-15 06:30:00|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2166.2|2165.9|6
1639549810000|2021-12-15 06:30:10|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|3
1639549820000|2021-12-15 06:30:20|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2166.2|2165.9|0
1639549830000|2021-12-15 06:30:30|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|4
1639549840000|2021-12-15 06:30:40|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|3
1639549850000|2021-12-15 06:30:50|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|0
1639549860000|2021-12-15 06:31:00|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|0
1639549870000|2021-12-15 06:31:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166|2165.7|1
1639549880000|2021-12-15 06:31:20|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|0
1639549900000|2021-12-15 06:31:40|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639549910000|2021-12-15 06:31:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|0
1639549930000|2021-12-15 06:32:10|2166.1|2165.8|2165.4|2165.1|2166.1|2165.8|2165.4|2165.1|5
1639549940000|2021-12-15 06:32:20|2165.5|2165.2|2165|2164.7|2165.5|2165.2|2164.9|2164.6|3
1639549950000|2021-12-15 06:32:30|2165.1|2164.8|2165.3|2165|2165.3|2165|2165|2164.7|2
1639549960000|2021-12-15 06:32:40|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|0
1639549970000|2021-12-15 06:32:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|3
1639549980000|2021-12-15 06:33:00|2164.9|2164.6|2165.1|2164.8|2165.3|2165|2164.9|2164.6|3
1639549990000|2021-12-15 06:33:10|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|4
1639550000000|2021-12-15 06:33:20|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|7
1639550010000|2021-12-15 06:33:30|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.8|2164.5|5
1639550020000|2021-12-15 06:33:40|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|3
1639550030000|2021-12-15 06:33:50|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.2|2163.9|14
1639550040000|2021-12-15 06:34:00|2164.2|2163.9|2164.6|2164.3|2164.7|2164.4|2164.2|2163.9|3
1639550050000|2021-12-15 06:34:10|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|0
1639550060000|2021-12-15 06:34:20|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|2
1639550070000|2021-12-15 06:34:30|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2164|2163.7|1
1639550080000|2021-12-15 06:34:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.8|2163.5|2
1639550090000|2021-12-15 06:34:50|2164|2163.7|2163.5|2163.2|2164|2163.7|2163.5|2163.2|3
1639550100000|2021-12-15 06:35:00|2163.4|2163.1|2163.9|2163.6|2163.9|2163.6|2163.3|2163|7
1639550110000|2021-12-15 06:35:10|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.5|2163.2|4
1639550120000|2021-12-15 06:35:20|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|0
1639550130000|2021-12-15 06:35:30|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|2
1639550140000|2021-12-15 06:35:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1639550150000|2021-12-15 06:35:50|2163.9|2163.6|2163.8|2163.5|2164|2163.7|2163.7|2163.4|4
1639550160000|2021-12-15 06:36:00|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|5
1639550170000|2021-12-15 06:36:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|5
1639550180000|2021-12-15 06:36:20|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|3
1639550190000|2021-12-15 06:36:30|2164.1|2163.8|2163.5|2163.2|2164.1|2163.8|2163.5|2163.2|3
1639550200000|2021-12-15 06:36:40|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|1
1639550210000|2021-12-15 06:36:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1639550220000|2021-12-15 06:37:00|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|0
1639550230000|2021-12-15 06:37:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1639550240000|2021-12-15 06:37:20|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.1|2162.8|6
1639550250000|2021-12-15 06:37:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|0
1639550260000|2021-12-15 06:37:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1639550270000|2021-12-15 06:37:50|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|0
1639550280000|2021-12-15 06:38:00|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|2
1639550290000|2021-12-15 06:38:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1639550300000|2021-12-15 06:38:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1639550310000|2021-12-15 06:38:30|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|0
1639550320000|2021-12-15 06:38:40|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|2
1639550330000|2021-12-15 06:38:50|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|1
1639550340000|2021-12-15 06:39:00|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|1
1639550350000|2021-12-15 06:39:10|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|0
1639550360000|2021-12-15 06:39:20|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|0
1639550380000|2021-12-15 06:39:40|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|0
1639550390000|2021-12-15 06:39:50|2163.9|2163.6|2164.3|2164|2164.3|2164|2163.9|2163.6|3
1639550400000|2021-12-15 06:40:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|0
1639550410000|2021-12-15 06:40:10|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|1
1639550420000|2021-12-15 06:40:20|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|0
1639550430000|2021-12-15 06:40:30|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|4
1639550440000|2021-12-15 06:40:40|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|0
1639550460000|2021-12-15 06:41:00|2164.4|2164.1|2164.3|2164|2164.5|2164.2|2164.3|2164|1
1639550470000|2021-12-15 06:41:10|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|16
1639550480000|2021-12-15 06:41:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|3
1639550490000|2021-12-15 06:41:30|2164.7|2164.4|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|5
1639550500000|2021-12-15 06:41:40|2164.7|2164.4|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|2
1639550510000|2021-12-15 06:41:50|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|2
1639550520000|2021-12-15 06:42:00|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|1
1639550530000|2021-12-15 06:42:10|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|0
1639550540000|2021-12-15 06:42:20|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|2
1639550550000|2021-12-15 06:42:30|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|3
1639550560000|2021-12-15 06:42:40|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.2|2163.9|4
1639550570000|2021-12-15 06:42:50|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|0
1639550580000|2021-12-15 06:43:00|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|0
1639550590000|2021-12-15 06:43:10|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|0
1639550600000|2021-12-15 06:43:20|2164.5|2164.2|2164.1|2163.8|2164.6|2164.3|2164.1|2163.8|0
1639550610000|2021-12-15 06:43:30|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|0
1639550620000|2021-12-15 06:43:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|0
1639550630000|2021-12-15 06:43:50|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.3|2164|1
1639550640000|2021-12-15 06:44:00|2164.5|2164.2|2164.2|2163.9|2164.5|2164.2|2164.1|2163.8|2
1639550650000|2021-12-15 06:44:10|2164.1|2163.8|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|2
1639550660000|2021-12-15 06:44:20|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|0
1639550670000|2021-12-15 06:44:30|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|5
1639550680000|2021-12-15 06:44:40|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|1
1639550690000|2021-12-15 06:44:50|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|0
1639550700000|2021-12-15 06:45:00|2163.8|2163.5|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|11
1639550710000|2021-12-15 06:45:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.2|2163.9|1
1639550720000|2021-12-15 06:45:20|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|1
1639550730000|2021-12-15 06:45:30|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|0
1639550750000|2021-12-15 06:45:50|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|7
1639550760000|2021-12-15 06:46:00|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|1
1639550770000|2021-12-15 06:46:10|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|1
1639550780000|2021-12-15 06:46:20|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|0
1639550790000|2021-12-15 06:46:30|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|3
1639550820000|2021-12-15 06:47:00|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|1
1639550830000|2021-12-15 06:47:10|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|0
1639550840000|2021-12-15 06:47:20|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.3|2164|0
1639550850000|2021-12-15 06:47:30|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.3|2164|0
1639550860000|2021-12-15 06:47:40|2164.3|2164|2164.1|2163.8|2164.3|2164|2164|2163.7|0
1639550870000|2021-12-15 06:47:50|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|0
1639550880000|2021-12-15 06:48:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.3|2164|0
1639550890000|2021-12-15 06:48:10|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.3|2164|0
1639550900000|2021-12-15 06:48:20|2164.1|2163.8|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|18
1639550910000|2021-12-15 06:48:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|0
1639550940000|2021-12-15 06:49:00|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|0
1639550960000|2021-12-15 06:49:20|||||||||1
1639550970000|2021-12-15 06:49:30|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|0
1639550980000|2021-12-15 06:49:40|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.3|2164|3
1639551000000|2021-12-15 06:50:00|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|0
1639551010000|2021-12-15 06:50:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|0
1639551020000|2021-12-15 06:50:20|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|2
1639551030000|2021-12-15 06:50:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|0
1639551040000|2021-12-15 06:50:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|0
1639551060000|2021-12-15 06:51:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|0
1639551070000|2021-12-15 06:51:10|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|3
1639551080000|2021-12-15 06:51:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1639551090000|2021-12-15 06:51:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1639551100000|2021-12-15 06:51:40|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|0
1639551110000|2021-12-15 06:51:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1639551120000|2021-12-15 06:52:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|2
1639551130000|2021-12-15 06:52:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1639551150000|2021-12-15 06:52:30|2163.6|2163.3|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|1
1639551160000|2021-12-15 06:52:40|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.3|2163|3
1639551170000|2021-12-15 06:52:50|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|0
1639551180000|2021-12-15 06:53:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|1
1639551190000|2021-12-15 06:53:10|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|2
1639551200000|2021-12-15 06:53:20|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|3
1639551210000|2021-12-15 06:53:30|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.3|2163|0
1639551240000|2021-12-15 06:54:00|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|2
1639551250000|2021-12-15 06:54:10|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|1
1639551270000|2021-12-15 06:54:30|2162.6|2162.3|2162.2|2161.9|2162.6|2162.3|2162.1|2161.8|8
1639551280000|2021-12-15 06:54:40|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|2
1639551290000|2021-12-15 06:54:50|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.1|2161.8|1
1639551300000|2021-12-15 06:55:00|2162.1|2161.8|2162.3|2162|2162.3|2162|2162.1|2161.8|2
1639551310000|2021-12-15 06:55:10|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|1
1639551320000|2021-12-15 06:55:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|0
1639551330000|2021-12-15 06:55:30|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|3
1639551340000|2021-12-15 06:55:40|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|1
1639551350000|2021-12-15 06:55:50|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|1
1639551360000|2021-12-15 06:56:00|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|0
1639551370000|2021-12-15 06:56:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|9
1639551380000|2021-12-15 06:56:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|8
1639551390000|2021-12-15 06:56:30|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.8|2161.5|4
1639551400000|2021-12-15 06:56:40|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|11
1639551410000|2021-12-15 06:56:50|2161.5|2161.2|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|6
1639551420000|2021-12-15 06:57:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|3
1639551430000|2021-12-15 06:57:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|0
1639551440000|2021-12-15 06:57:20|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.3|2161|0
1639551460000|2021-12-15 06:57:40|2161.1|2160.8|2160.9|2160.6|2161.2|2160.9|2160.9|2160.6|75
1639551470000|2021-12-15 06:57:50|2161|2160.7|2160.7|2160.4|2161|2160.7|2160.7|2160.4|13
1639551480000|2021-12-15 06:58:00|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|4
1639551490000|2021-12-15 06:58:10|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|1
1639551500000|2021-12-15 06:58:20|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|1
1639551510000|2021-12-15 06:58:30|2161.7|2161.4|2161.2|2160.9|2161.7|2161.4|2161.2|2160.9|3
1639551520000|2021-12-15 06:58:40|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|10
1639551530000|2021-12-15 06:58:50|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|0
1639551540000|2021-12-15 06:59:00|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|3
1639551550000|2021-12-15 06:59:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|10
1639551560000|2021-12-15 06:59:20|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|6
1639551570000|2021-12-15 06:59:30|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2161|2160.7|7
1639551590000|2021-12-15 06:59:50|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|1
1639551600000|2021-12-15 07:00:00|2161.1|2160.8|2161.8|2161.5|2161.8|2161.5|2161|2160.7|24
1639551610000|2021-12-15 07:00:10|2161.7|2161.4|2162|2161.7|2162.2|2161.9|2161.6|2161.3|9
1639551620000|2021-12-15 07:00:20|2162.1|2161.8|2162.1|2161.8|2162.4|2162.1|2162|2161.7|1
1639551630000|2021-12-15 07:00:30|2162|2161.7|2161.4|2161.1|2162|2161.7|2161.2|2160.9|11
1639551640000|2021-12-15 07:00:40|2161.3|2161|2160.9|2160.6|2161.4|2161.1|2160.8|2160.5|13
1639551650000|2021-12-15 07:00:50|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.2|2159.9|15
1639551660000|2021-12-15 07:01:00|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160|2159.7|13
1639551670000|2021-12-15 07:01:10|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|1
1639551680000|2021-12-15 07:01:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|20
1639551690000|2021-12-15 07:01:30|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160.1|2159.8|3
1639551700000|2021-12-15 07:01:40|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|0
1639551710000|2021-12-15 07:01:50|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|7
1639551720000|2021-12-15 07:02:00|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|1
1639551730000|2021-12-15 07:02:10|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.1|2159.8|2
1639551740000|2021-12-15 07:02:20|2160|2159.7|2160|2159.7|2160.2|2159.9|2159.9|2159.6|1
1639551750000|2021-12-15 07:02:30|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160|2159.7|2
1639551760000|2021-12-15 07:02:40|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160.1|2159.8|6
1639551770000|2021-12-15 07:02:50|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.3|2160|4
1639551780000|2021-12-15 07:03:00|2160.5|2160.2|2159.8|2159.5|2160.5|2160.2|2159.8|2159.5|4
1639551790000|2021-12-15 07:03:10|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.8|2159.5|1
1639551800000|2021-12-15 07:03:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|10
1639551810000|2021-12-15 07:03:30|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|1
1639551820000|2021-12-15 07:03:40|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|0
1639551830000|2021-12-15 07:03:50|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|11
1639551840000|2021-12-15 07:04:00|2159.3|2159|2158.4|2158.1|2159.5|2159.2|2158.4|2158.1|23
1639551850000|2021-12-15 07:04:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|3
1639551860000|2021-12-15 07:04:20|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.9|2157.6|11
1639551870000|2021-12-15 07:04:30|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.5|2157.2|14
1639551880000|2021-12-15 07:04:40|2157.5|2157.2|2158.4|2158.1|2158.5|2158.2|2157.5|2157.2|11
1639551890000|2021-12-15 07:04:50|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|0
1639551900000|2021-12-15 07:05:00|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|1
1639551910000|2021-12-15 07:05:10|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|5
1639551920000|2021-12-15 07:05:20|2158.1|2157.8|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|11
1639551930000|2021-12-15 07:05:30|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|4
1639551940000|2021-12-15 07:05:40|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.8|2158.5|0
1639551950000|2021-12-15 07:05:50|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|0
1639551960000|2021-12-15 07:06:00|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|2
1639551970000|2021-12-15 07:06:10|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|1
1639551980000|2021-12-15 07:06:20|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159|2158.7|3
1639551990000|2021-12-15 07:06:30|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.5|2158.2|5
1639552000000|2021-12-15 07:06:40|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.3|2158|3
1639552010000|2021-12-15 07:06:50|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|0
1639552020000|2021-12-15 07:07:00|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|4
1639552030000|2021-12-15 07:07:10|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|0
1639552040000|2021-12-15 07:07:20|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|0
1639552050000|2021-12-15 07:07:30|2159.9|2159.6|2159.2|2158.9|2159.9|2159.6|2159.2|2158.9|10
1639552060000|2021-12-15 07:07:40|2159.3|2159|2159.1|2158.8|2159.3|2159|2159|2158.7|1
1639552070000|2021-12-15 07:07:50|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159.2|2158.9|2
1639552080000|2021-12-15 07:08:00|2159.2|2158.9|2158.5|2158.2|2159.2|2158.9|2158.5|2158.2|5
1639552090000|2021-12-15 07:08:10|2158.7|2158.4|2158.9|2158.6|2159|2158.7|2158.6|2158.3|1
1639552100000|2021-12-15 07:08:20|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|1
1639552110000|2021-12-15 07:08:30|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.7|2158.4|1
1639552120000|2021-12-15 07:08:40|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|0
1639552130000|2021-12-15 07:08:50|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|3
1639552140000|2021-12-15 07:09:00|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.5|2158.2|3
1639552150000|2021-12-15 07:09:10|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|2
1639552160000|2021-12-15 07:09:20|2158.8|2158.5|2158.5|2158.2|2158.8|2158.5|2158.2|2157.9|1
1639552170000|2021-12-15 07:09:30|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|6
1639552180000|2021-12-15 07:09:40|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.3|2158|3
1639552190000|2021-12-15 07:09:50|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|6
1639552200000|2021-12-15 07:10:00|2158.8|2158.5|2158.7|2158.4|2159|2158.7|2158.7|2158.4|6
1639552210000|2021-12-15 07:10:10|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.3|2158|2
1639552220000|2021-12-15 07:10:20|2158.2|2157.9|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|5
1639552230000|2021-12-15 07:10:30|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|5
1639552240000|2021-12-15 07:10:40|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.3|2158|5
1639552250000|2021-12-15 07:10:50|2158.2|2157.9|2158.3|2158|2158.3|2158|2157.9|2157.6|2
1639552260000|2021-12-15 07:11:00|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.1|2157.8|1
1639552270000|2021-12-15 07:11:10|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|2
1639552280000|2021-12-15 07:11:20|2157.8|2157.5|2157.9|2157.6|2158|2157.7|2157.8|2157.5|2
1639552290000|2021-12-15 07:11:30|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|5
1639552300000|2021-12-15 07:11:40|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1639552310000|2021-12-15 07:11:50|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.8|2157.5|5
1639552320000|2021-12-15 07:12:00|2157.7|2157.4|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|4
1639552330000|2021-12-15 07:12:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|7
1639552340000|2021-12-15 07:12:20|2157.5|2157.2|2158|2157.7|2158|2157.7|2157.5|2157.2|3
1639552350000|2021-12-15 07:12:30|2157.9|2157.6|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|27
1639552360000|2021-12-15 07:12:40|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|8
1639552370000|2021-12-15 07:12:50|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|1
1639552380000|2021-12-15 07:13:00|2157.9|2157.6|2157.6|2157.3|2158.1|2157.8|2157.6|2157.3|6
1639552390000|2021-12-15 07:13:10|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|1
1639552400000|2021-12-15 07:13:20|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|1
1639552410000|2021-12-15 07:13:30|2157.5|2157.2|2157.8|2157.5|2158.1|2157.8|2157.5|2157.2|8
1639552420000|2021-12-15 07:13:40|2157.9|2157.6|2158.3|2158|2158.3|2158|2157.8|2157.5|1
1639552430000|2021-12-15 07:13:50|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|4
1639552440000|2021-12-15 07:14:00|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.3|2158|5
1639552450000|2021-12-15 07:14:10|2158.5|2158.2|2159|2158.7|2159|2158.7|2158.5|2158.2|4
1639552460000|2021-12-15 07:14:20|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|1
1639552470000|2021-12-15 07:14:30|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.7|2158.4|3
1639552480000|2021-12-15 07:14:40|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|3
1639552490000|2021-12-15 07:14:50|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.8|2158.5|2
1639552500000|2021-12-15 07:15:00|2159|2158.7|2159|2158.7|2159|2158.7|2158.9|2158.6|4
1639552510000|2021-12-15 07:15:10|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.6|2158.3|16
1639552520000|2021-12-15 07:15:20|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.8|2158.5|2
1639552530000|2021-12-15 07:15:30|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2159|2158.7|5
1639552540000|2021-12-15 07:15:40|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.7|2158.4|4
1639552550000|2021-12-15 07:15:50|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.8|2158.5|2
1639552560000|2021-12-15 07:16:00|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|1
1639552570000|2021-12-15 07:16:10|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|1
1639552580000|2021-12-15 07:16:20|2158.4|2158.1|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|2
1639552590000|2021-12-15 07:16:30|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.6|2158.3|5
1639552600000|2021-12-15 07:16:40|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|2
1639552610000|2021-12-15 07:16:50|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|1
1639552620000|2021-12-15 07:17:00|2159|2158.7|2159.4|2159.1|2159.5|2159.2|2159|2158.7|8
1639552630000|2021-12-15 07:17:10|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.1|2158.8|3
1639552640000|2021-12-15 07:17:20|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.2|2158.9|7
1639552650000|2021-12-15 07:17:30|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|4
1639552660000|2021-12-15 07:17:40|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2158.9|2158.6|4
1639552670000|2021-12-15 07:17:50|2159.1|2158.8|2159.3|2159|2159.3|2159|2159.1|2158.8|1
1639552680000|2021-12-15 07:18:00|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|3
1639552690000|2021-12-15 07:18:10|2159.3|2159|2160.2|2159.9|2160.3|2160|2159.3|2159|29
1639552700000|2021-12-15 07:18:20|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|4
1639552710000|2021-12-15 07:18:30|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160|2159.7|2
1639552720000|2021-12-15 07:18:40|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|3
1639552730000|2021-12-15 07:18:50|2160|2159.7|2160.3|2160|2160.3|2160|2160|2159.7|1
1639552740000|2021-12-15 07:19:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|33
1639552750000|2021-12-15 07:19:10|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|3
1639552760000|2021-12-15 07:19:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|1
1639552770000|2021-12-15 07:19:30|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|3
1639552780000|2021-12-15 07:19:40|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|4
1639552790000|2021-12-15 07:19:50|2159.6|2159.3|2159.6|2159.3|2159.7|2159.4|2159.5|2159.2|1
1639552800000|2021-12-15 07:20:00|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.6|2159.3|1
1639552810000|2021-12-15 07:20:10|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|6
1639552820000|2021-12-15 07:20:20|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2160|2159.7|3
1639552830000|2021-12-15 07:20:30|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|3
1639552840000|2021-12-15 07:20:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.3|2160|4
1639552850000|2021-12-15 07:20:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|5
1639552860000|2021-12-15 07:21:00|2160.4|2160.1|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|6
1639552870000|2021-12-15 07:21:10|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.3|2160|4
1639552880000|2021-12-15 07:21:20|2160.5|2160.2|2160.8|2160.5|2161|2160.7|2160.4|2160.1|2
1639552890000|2021-12-15 07:21:30|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.7|2160.4|33
1639552900000|2021-12-15 07:21:40|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|26
1639552910000|2021-12-15 07:21:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|2
1639552920000|2021-12-15 07:22:00|2160.7|2160.4|2160.9|2160.6|2161|2160.7|2160.6|2160.3|2
1639552930000|2021-12-15 07:22:10|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|1
1639552940000|2021-12-15 07:22:20|2160.7|2160.4|2160.3|2160|2160.8|2160.5|2160.3|2160|2
1639552950000|2021-12-15 07:22:30|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2160.2|2159.9|13
1639552960000|2021-12-15 07:22:40|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|2
1639552970000|2021-12-15 07:22:50|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|2
1639552980000|2021-12-15 07:23:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|3
1639552990000|2021-12-15 07:23:10|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2160|2159.7|4
1639553000000|2021-12-15 07:23:20|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.8|2159.5|2
1639553010000|2021-12-15 07:23:30|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|1
1639553020000|2021-12-15 07:23:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|3
1639553030000|2021-12-15 07:23:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|10
1639553040000|2021-12-15 07:24:00|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.7|2159.4|4
1639553050000|2021-12-15 07:24:10|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|2
1639553060000|2021-12-15 07:24:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|1
1639553070000|2021-12-15 07:24:30|2159.7|2159.4|2160.3|2160|2160.3|2160|2159.7|2159.4|2
1639553080000|2021-12-15 07:24:40|2160.2|2159.9|2160.7|2160.4|2160.7|2160.4|2160.1|2159.8|5
1639553090000|2021-12-15 07:24:50|2160.6|2160.3|2160.9|2160.6|2161|2160.7|2160.6|2160.3|7
1639553100000|2021-12-15 07:25:00|2160.8|2160.5|2160.8|2160.5|2160.9|2160.6|2160.7|2160.4|1
1639553110000|2021-12-15 07:25:10|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.6|2160.3|6
1639553120000|2021-12-15 07:25:20|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|4
1639553130000|2021-12-15 07:25:30|2160.8|2160.5|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|3
1639553140000|2021-12-15 07:25:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|1
1639553150000|2021-12-15 07:25:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|12
1639553160000|2021-12-15 07:26:00|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.4|2160.1|17
1639553170000|2021-12-15 07:26:10|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.5|2160.2|2
1639553180000|2021-12-15 07:26:20|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.5|2160.2|1
1639553190000|2021-12-15 07:26:30|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|2
1639553200000|2021-12-15 07:26:40|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|3
1639553210000|2021-12-15 07:26:50|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|3
1639553220000|2021-12-15 07:27:00|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.8|2159.5|1
1639553230000|2021-12-15 07:27:10|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|1
1639553240000|2021-12-15 07:27:20|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|1
1639553250000|2021-12-15 07:27:30|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|3
1639553260000|2021-12-15 07:27:40|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|3
1639553270000|2021-12-15 07:27:50|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|4
1639553280000|2021-12-15 07:28:00|2159.9|2159.6|2159.5|2159.2|2159.9|2159.6|2159.5|2159.2|4
1639553290000|2021-12-15 07:28:10|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|3
1639553300000|2021-12-15 07:28:20|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|2
1639553310000|2021-12-15 07:28:30|2159.8|2159.5|2159.7|2159.4|2160|2159.7|2159.7|2159.4|6
1639553320000|2021-12-15 07:28:40|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|3
1639553330000|2021-12-15 07:28:50|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|5
1639553340000|2021-12-15 07:29:00|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|4
1639553350000|2021-12-15 07:29:10|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|1
1639553360000|2021-12-15 07:29:20|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|1
1639553370000|2021-12-15 07:29:30|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|2
1639553380000|2021-12-15 07:29:40|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|5
1639553390000|2021-12-15 07:29:50|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|3
1639553400000|2021-12-15 07:30:00|2159.8|2159.5|2159.5|2159.2|2160.1|2159.8|2159.5|2159.2|4
1639553410000|2021-12-15 07:30:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.3|2159|3
1639553420000|2021-12-15 07:30:20|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2
1639553430000|2021-12-15 07:30:30|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|2
1639553440000|2021-12-15 07:30:40|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|2
1639553450000|2021-12-15 07:30:50|2159.4|2159.1|2160.2|2159.9|2160.2|2159.9|2159.4|2159.1|13
1639553460000|2021-12-15 07:31:00|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|3
1639553470000|2021-12-15 07:31:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|1
1639553480000|2021-12-15 07:31:20|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|3
1639553490000|2021-12-15 07:31:30|2160.2|2159.9|2160.2|2159.9|2160.3|2160|2160.1|2159.8|3
1639553500000|2021-12-15 07:31:40|2160.1|2159.8|2159.9|2159.6|2160.2|2159.9|2159.7|2159.4|8
1639553510000|2021-12-15 07:31:50|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|2
1639553520000|2021-12-15 07:32:00|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|4
1639553530000|2021-12-15 07:32:10|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160|2159.7|2
1639553540000|2021-12-15 07:32:20|2160|2159.7|2160|2159.7|2160.1|2159.8|2160|2159.7|1
1639553550000|2021-12-15 07:32:30|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|2
1639553560000|2021-12-15 07:32:40|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|2
1639553570000|2021-12-15 07:32:50|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|4
1639553580000|2021-12-15 07:33:00|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|3
1639553590000|2021-12-15 07:33:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|4
1639553600000|2021-12-15 07:33:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|2
1639553610000|2021-12-15 07:33:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160|2159.7|2
1639553620000|2021-12-15 07:33:40|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|3
1639553630000|2021-12-15 07:33:50|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2159.9|2159.6|3
1639553640000|2021-12-15 07:34:00|2160|2159.7|2159.8|2159.5|2160.1|2159.8|2159.7|2159.4|4
1639553650000|2021-12-15 07:34:10|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|3
1639553660000|2021-12-15 07:34:20|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.2|2158.9|7
1639553670000|2021-12-15 07:34:30|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.4|2159.1|1
1639553680000|2021-12-15 07:34:40|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|1
1639553690000|2021-12-15 07:34:50|2159.8|2159.5|2160.4|2160.1|2160.4|2160.1|2159.8|2159.5|4
1639553700000|2021-12-15 07:35:00|2160.3|2160|2160.2|2159.9|2160.9|2160.6|2160.2|2159.9|31
1639553710000|2021-12-15 07:35:10|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|10
1639553720000|2021-12-15 07:35:20|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|1
1639553730000|2021-12-15 07:35:30|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.1|2160.8|1
1639553740000|2021-12-15 07:35:40|2161.4|2161.1|2161.8|2161.5|2162.1|2161.8|2161.3|2161|6
1639553750000|2021-12-15 07:35:50|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|1
1639553760000|2021-12-15 07:36:00|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.3|2161|2
1639553770000|2021-12-15 07:36:10|2161.4|2161.1|2161.8|2161.5|2161.8|2161.5|2161.3|2161|7
1639553780000|2021-12-15 07:36:20|2161.7|2161.4|2161.9|2161.6|2162|2161.7|2161.6|2161.3|5
1639553790000|2021-12-15 07:36:30|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|9
1639553800000|2021-12-15 07:36:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|2
1639553810000|2021-12-15 07:36:50|2162.1|2161.8|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|4
1639553820000|2021-12-15 07:37:00|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.3|2162|5
1639553830000|2021-12-15 07:37:10|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|4
1639553840000|2021-12-15 07:37:20|2162.4|2162.1|2162.9|2162.6|2162.9|2162.6|2162.4|2162.1|2
1639553850000|2021-12-15 07:37:30|2163|2162.7|2163.2|2162.9|2163.3|2163|2163|2162.7|26
1639553860000|2021-12-15 07:37:40|2163.1|2162.8|2163.3|2163|2163.4|2163.1|2163|2162.7|8
1639553870000|2021-12-15 07:37:50|2163.2|2162.9|2163|2162.7|2163.3|2163|2162.9|2162.6|16
1639553880000|2021-12-15 07:38:00|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.1|2162.8|3
1639553890000|2021-12-15 07:38:10|2163.3|2163|2162.9|2162.6|2163.3|2163|2162.8|2162.5|1
1639553900000|2021-12-15 07:38:20|2163|2162.7|2163.4|2163.1|2163.4|2163.1|2162.9|2162.6|13
1639553910000|2021-12-15 07:38:30|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163|2162.7|7
1639553920000|2021-12-15 07:38:40|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|3
1639553930000|2021-12-15 07:38:50|2163.3|2163|2163.1|2162.8|2163.4|2163.1|2163.1|2162.8|3
1639553940000|2021-12-15 07:39:00|2163|2162.7|2163.6|2163.3|2163.6|2163.3|2163|2162.7|4
1639553950000|2021-12-15 07:39:10|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.3|2163|3
1639553960000|2021-12-15 07:39:20|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2162.9|2162.6|1
1639553970000|2021-12-15 07:39:30|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|1
1639553980000|2021-12-15 07:39:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|2
1639553990000|2021-12-15 07:39:50|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|2
1639554000000|2021-12-15 07:40:00|2163.1|2162.8|2163|2162.7|2163.3|2163|2162.9|2162.6|5
1639554010000|2021-12-15 07:40:10|2162.9|2162.6|2162.8|2162.5|2163|2162.7|2162.8|2162.5|3
1639554020000|2021-12-15 07:40:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1639554030000|2021-12-15 07:40:30|2162.9|2162.6|2163|2162.7|2163.1|2162.8|2162.7|2162.4|3
1639554040000|2021-12-15 07:40:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1639554050000|2021-12-15 07:40:50|2163|2162.7|2163.5|2163.2|2163.5|2163.2|2163|2162.7|12
1639554060000|2021-12-15 07:41:00|2163.4|2163.1|2163.8|2163.5|2163.8|2163.5|2163.3|2163|5
1639554070000|2021-12-15 07:41:10|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|3
1639554080000|2021-12-15 07:41:20|2163.7|2163.4|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|5
1639554090000|2021-12-15 07:41:30|2163.3|2163|2163.7|2163.4|2163.7|2163.4|2163.3|2163|2
1639554100000|2021-12-15 07:41:40|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|2
1639554110000|2021-12-15 07:41:50|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|13
1639554120000|2021-12-15 07:42:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1639554130000|2021-12-15 07:42:10|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|10
1639554140000|2021-12-15 07:42:20|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|6
1639554150000|2021-12-15 07:42:30|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|5
1639554160000|2021-12-15 07:42:40|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|9
1639554170000|2021-12-15 07:42:50|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|6
1639554180000|2021-12-15 07:43:00|2163.8|2163.5|2164.1|2163.8|2164.2|2163.9|2163.7|2163.4|10
1639554190000|2021-12-15 07:43:10|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|3
1639554200000|2021-12-15 07:43:20|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|6
1639554210000|2021-12-15 07:43:30|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2163.9|2163.6|3
1639554220000|2021-12-15 07:43:40|2164|2163.7|2164.3|2164|2164.5|2164.2|2164|2163.7|20
1639554230000|2021-12-15 07:43:50|2164.1|2163.8|2164.3|2164|2164.4|2164.1|2164.1|2163.8|7
1639554240000|2021-12-15 07:44:00|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|20
1639554250000|2021-12-15 07:44:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|5
1639554260000|2021-12-15 07:44:20|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.1|2163.8|4
1639554270000|2021-12-15 07:44:30|2164.1|2163.8|2164.3|2164|2164.3|2164|2164|2163.7|6
1639554280000|2021-12-15 07:44:40|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.1|2163.8|2
1639554290000|2021-12-15 07:44:50|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|3
1639554300000|2021-12-15 07:45:00|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|9
1639554310000|2021-12-15 07:45:10|2164.8|2164.5|2165|2164.7|2165|2164.7|2164.8|2164.5|6
1639554320000|2021-12-15 07:45:20|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.5|2164.2|4
1639554330000|2021-12-15 07:45:30|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2163.9|2163.6|7
1639554340000|2021-12-15 07:45:40|2164|2163.7|2164.3|2164|2164.6|2164.3|2164|2163.7|6
1639554350000|2021-12-15 07:45:50|2164.2|2163.9|2164.6|2164.3|2164.6|2164.3|2164.2|2163.9|3
1639554360000|2021-12-15 07:46:00|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|1
1639554370000|2021-12-15 07:46:10|2164.5|2164.2|2165.1|2164.8|2165.1|2164.8|2164.5|2164.2|5
1639554380000|2021-12-15 07:46:20|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.8|2164.5|2
1639554390000|2021-12-15 07:46:30|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|1
1639554400000|2021-12-15 07:46:40|2164.8|2164.5|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|4
1639554410000|2021-12-15 07:46:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|3
1639554420000|2021-12-15 07:47:00|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|2
1639554430000|2021-12-15 07:47:10|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.7|2164.4|1
1639554440000|2021-12-15 07:47:20|2164.9|2164.6|2165.2|2164.9|2165.3|2165|2164.8|2164.5|13
1639554450000|2021-12-15 07:47:30|2165.1|2164.8|2165.1|2164.8|2165.2|2164.9|2165|2164.7|5
1639554460000|2021-12-15 07:47:40|2165|2164.7|2165.5|2165.2|2165.5|2165.2|2165|2164.7|10
1639554470000|2021-12-15 07:47:50|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165.1|2164.8|9
1639554480000|2021-12-15 07:48:00|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165|2164.7|5
1639554490000|2021-12-15 07:48:10|2165.1|2164.8|2165.1|2164.8|2165.3|2165|2165.1|2164.8|3
1639554500000|2021-12-15 07:48:20|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|5
1639554510000|2021-12-15 07:48:30|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|4
1639554520000|2021-12-15 07:48:40|2165.1|2164.8|2165|2164.7|2165.2|2164.9|2165|2164.7|3
1639554530000|2021-12-15 07:48:50|2165.1|2164.8|2165.2|2164.9|2165.3|2165|2165|2164.7|3
1639554540000|2021-12-15 07:49:00|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165|2164.7|4
1639554550000|2021-12-15 07:49:10|2165.1|2164.8|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|1
1639554560000|2021-12-15 07:49:20|2164.7|2164.4|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|2
1639554570000|2021-12-15 07:49:30|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|1
1639554580000|2021-12-15 07:49:40|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|3
1639554590000|2021-12-15 07:49:50|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|4
1639554600000|2021-12-15 07:50:00|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|3
1639554610000|2021-12-15 07:50:10|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.8|2164.5|4
1639554620000|2021-12-15 07:50:20|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|4
1639554630000|2021-12-15 07:50:30|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|4
1639554640000|2021-12-15 07:50:40|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|3
1639554650000|2021-12-15 07:50:50|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.3|2164|6
1639554660000|2021-12-15 07:51:00|2164.6|2164.3|2164.4|2164.1|2164.6|2164.3|2164.4|2164.1|3
1639554670000|2021-12-15 07:51:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|9
1639554680000|2021-12-15 07:51:20|2164.3|2164|2164.1|2163.8|2164.3|2164|2164|2163.7|12
1639554690000|2021-12-15 07:51:30|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|2
1639554700000|2021-12-15 07:51:40|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164|2163.7|1
1639554710000|2021-12-15 07:51:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|1
1639554720000|2021-12-15 07:52:00|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.1|2163.8|3
1639554730000|2021-12-15 07:52:10|2164.2|2163.9|2164.1|2163.8|2164.3|2164|2164.1|2163.8|4
1639554740000|2021-12-15 07:52:20|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|2
1639554750000|2021-12-15 07:52:30|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|3
1639554760000|2021-12-15 07:52:40|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|2
1639554770000|2021-12-15 07:52:50|2163.8|2163.5|2163.9|2163.6|2164|2163.7|2163.8|2163.5|3
1639554780000|2021-12-15 07:53:00|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.6|2163.3|5
1639554790000|2021-12-15 07:53:10|2163.6|2163.3|2164.2|2163.9|2164.3|2164|2163.5|2163.2|8
1639554800000|2021-12-15 07:53:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|4
1639554810000|2021-12-15 07:53:30|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.3|2164|4
1639554820000|2021-12-15 07:53:40|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|2
1639554830000|2021-12-15 07:53:50|2164.8|2164.5|2165|2164.7|2165|2164.7|2164.8|2164.5|2
1639554840000|2021-12-15 07:54:00|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.8|2164.5|2
1639554850000|2021-12-15 07:54:10|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|5
1639554860000|2021-12-15 07:54:20|2164.9|2164.6|2164.5|2164.2|2164.9|2164.6|2164.5|2164.2|6
1639554870000|2021-12-15 07:54:30|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.3|2164|5
1639554880000|2021-12-15 07:54:40|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|1
1639554890000|2021-12-15 07:54:50|2164.6|2164.3|2164.8|2164.5|2165|2164.7|2164.5|2164.2|5
1639554900000|2021-12-15 07:55:00|2164.7|2164.4|2164.2|2163.9|2164.7|2164.4|2164.2|2163.9|6
1639554910000|2021-12-15 07:55:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|1
1639554920000|2021-12-15 07:55:20|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.1|2163.8|2
1639554930000|2021-12-15 07:55:30|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|3
1639554940000|2021-12-15 07:55:40|2164.3|2164|2164|2163.7|2164.3|2164|2164|2163.7|4
1639554950000|2021-12-15 07:55:50|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164|2163.7|8
1639554960000|2021-12-15 07:56:00|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|5
1639554970000|2021-12-15 07:56:10|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|2
1639554980000|2021-12-15 07:56:20|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|1
1639554990000|2021-12-15 07:56:30|2163.8|2163.5|2164|2163.7|2164.1|2163.8|2163.7|2163.4|5
1639555000000|2021-12-15 07:56:40|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|4
1639555010000|2021-12-15 07:56:50|2164.2|2163.9|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|1
1639555020000|2021-12-15 07:57:00|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|4
1639555030000|2021-12-15 07:57:10|2164.1|2163.8|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|3
1639555040000|2021-12-15 07:57:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|1
1639555050000|2021-12-15 07:57:30|2163.6|2163.3|2163.5|2163.2|2163.7|2163.4|2163.4|2163.1|4
1639555060000|2021-12-15 07:57:40|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163|2162.7|4
1639555070000|2021-12-15 07:57:50|2163.1|2162.8|2163.4|2163.1|2163.4|2163.1|2163|2162.7|4
1639555080000|2021-12-15 07:58:00|2163.3|2163|2163.1|2162.8|2163.4|2163.1|2163.1|2162.8|1
1639555090000|2021-12-15 07:58:10|2163|2162.7|2163.4|2163.1|2163.5|2163.2|2163|2162.7|3
1639555100000|2021-12-15 07:58:20|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.1|2162.8|7
1639555110000|2021-12-15 07:58:30|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.3|2163|4
1639555120000|2021-12-15 07:58:40|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|7
1639555130000|2021-12-15 07:58:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|2
1639555140000|2021-12-15 07:59:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.3|2163|1
1639555150000|2021-12-15 07:59:10|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.3|2163|2
1639555160000|2021-12-15 07:59:20|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.1|2162.8|2
1639555170000|2021-12-15 07:59:30|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|3
1639555180000|2021-12-15 07:59:40|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.3|2163|2
1639555190000|2021-12-15 07:59:50|2163.4|2163.1|2163.5|2163.2|2163.7|2163.4|2163.3|2163|1
1639555200000|2021-12-15 08:00:00|2163.4|2163.1|2165|2164.7|2165|2164.7|2163.2|2162.9|32
1639555210000|2021-12-15 08:00:10|2164.9|2164.6|2165.5|2165.2|2165.6|2165.3|2164.7|2164.4|19
1639555220000|2021-12-15 08:00:20|2165.6|2165.3|2165.8|2165.5|2166.4|2166.1|2165.6|2165.3|14
1639555230000|2021-12-15 08:00:30|2166|2165.7|2164.6|2164.3|2166.3|2166|2164.5|2164.2|9
1639555240000|2021-12-15 08:00:40|2164.5|2164.2|2164.9|2164.6|2165.3|2165|2164.4|2164.1|4
1639555250000|2021-12-15 08:00:50|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.1|2163.8|9
1639555260000|2021-12-15 08:01:00|2164.8|2164.5|2165.6|2165.3|2165.6|2165.3|2164.5|2164.2|14
1639555270000|2021-12-15 08:01:10|2165.5|2165.2|2165.3|2165|2166.2|2165.9|2165.2|2164.9|14
1639555280000|2021-12-15 08:01:20|2165.2|2164.9|2165.6|2165.3|2165.8|2165.5|2165.2|2164.9|7
1639555290000|2021-12-15 08:01:30|2165.5|2165.2|2165.8|2165.5|2165.8|2165.5|2165.4|2165.1|4
1639555300000|2021-12-15 08:01:40|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.5|2165.2|4
1639555310000|2021-12-15 08:01:50|2165.8|2165.5|2165.8|2165.5|2166|2165.7|2165.7|2165.4|9
1639555320000|2021-12-15 08:02:00|2165.9|2165.6|2166.3|2166|2166.8|2166.5|2165.8|2165.5|21
1639555330000|2021-12-15 08:02:10|2166.2|2165.9|2166.5|2166.2|2166.6|2166.3|2166.2|2165.9|3
1639555340000|2021-12-15 08:02:20|2166.8|2166.5|2167.2|2166.9|2167.2|2166.9|2166.6|2166.3|10
1639555350000|2021-12-15 08:02:30|2167.1|2166.8|2167.4|2167.1|2167.4|2167.1|2166.8|2166.5|5
1639555360000|2021-12-15 08:02:40|2167.2|2166.9|2167.4|2167.1|2167.6|2167.3|2167.2|2166.9|25
1639555370000|2021-12-15 08:02:50|2167.3|2167|2167.1|2166.8|2167.4|2167.1|2167|2166.7|9
1639555380000|2021-12-15 08:03:00|2167.2|2166.9|2167.2|2166.9|2167.6|2167.3|2166.8|2166.5|15
1639555390000|2021-12-15 08:03:10|2167.1|2166.8|2167|2166.7|2167.3|2167|2166.9|2166.6|14
1639555400000|2021-12-15 08:03:20|2167.2|2166.9|2167.5|2167.2|2167.6|2167.3|2167.2|2166.9|3
1639555410000|2021-12-15 08:03:30|2167.4|2167.1|2167.6|2167.3|2167.9|2167.6|2167.4|2167.1|12
1639555420000|2021-12-15 08:03:40|2167.5|2167.2|2167.7|2167.4|2167.8|2167.5|2167|2166.7|1
1639555430000|2021-12-15 08:03:50|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167|2166.7|4
1639555440000|2021-12-15 08:04:00|2167.4|2167.1|2167.8|2167.5|2168|2167.7|2167.4|2167.1|14
1639555450000|2021-12-15 08:04:10|2167.9|2167.6|2167.6|2167.3|2168.1|2167.8|2167.6|2167.3|19
1639555460000|2021-12-15 08:04:20|2167.4|2167.1|2167.2|2166.9|2167.5|2167.2|2167.1|2166.8|9
1639555470000|2021-12-15 08:04:30|2167.1|2166.8|2167.4|2167.1|2167.6|2167.3|2167.1|2166.8|2
1639555480000|2021-12-15 08:04:40|2167.5|2167.2|2167.4|2167.1|2167.6|2167.3|2167.2|2166.9|4
1639555490000|2021-12-15 08:04:50|2167.3|2167|2167.1|2166.8|2167.3|2167|2167|2166.7|6
1639555500000|2021-12-15 08:05:00|2167.5|2167.2|2168|2167.7|2168|2167.7|2167.2|2166.9|25
1639555510000|2021-12-15 08:05:10|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2167.8|2167.5|6
1639555520000|2021-12-15 08:05:20|2167.9|2167.6|2167.5|2167.2|2168|2167.7|2167.1|2166.8|5
1639555530000|2021-12-15 08:05:30|2167.4|2167.1|2167.3|2167|2167.9|2167.6|2167.3|2167|12
1639555540000|2021-12-15 08:05:40|2167.2|2166.9|2166.8|2166.5|2167.2|2166.9|2166.5|2166.2|26
1639555550000|2021-12-15 08:05:50|2166.7|2166.4|2167|2166.7|2167|2166.7|2166.7|2166.4|16
1639555560000|2021-12-15 08:06:00|2166.9|2166.6|2167|2166.7|2167.1|2166.8|2166.8|2166.5|10
1639555570000|2021-12-15 08:06:10|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.4|2166.1|14
1639555580000|2021-12-15 08:06:20|2166.7|2166.4|2167.1|2166.8|2167.4|2167.1|2166.7|2166.4|4
1639555590000|2021-12-15 08:06:30|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2166.9|2166.6|10
1639555600000|2021-12-15 08:06:40|2167.1|2166.8|2166.4|2166.1|2167.1|2166.8|2166.4|2166.1|10
1639555610000|2021-12-15 08:06:50|2166.5|2166.2|2167|2166.7|2167|2166.7|2166.4|2166.1|11
1639555620000|2021-12-15 08:07:00|2167.3|2167|2168.3|2168|2168.3|2168|2167.3|2167|12
1639555630000|2021-12-15 08:07:10|2168.2|2167.9|2167.6|2167.3|2168.2|2167.9|2167.5|2167.2|11
1639555640000|2021-12-15 08:07:20|2167.5|2167.2|2167.9|2167.6|2168.1|2167.8|2167.5|2167.2|6
1639555650000|2021-12-15 08:07:30|2167.8|2167.5|2167.8|2167.5|2168.2|2167.9|2167.5|2167.2|10
1639555660000|2021-12-15 08:07:40|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.5|2167.2|10
1639555670000|2021-12-15 08:07:50|2167.9|2167.6|2168.7|2168.4|2168.7|2168.4|2167.9|2167.6|29
1639555680000|2021-12-15 08:08:00|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|21
1639555690000|2021-12-15 08:08:10|2168.7|2168.4|2168.6|2168.3|2168.9|2168.6|2168.5|2168.2|14
1639555700000|2021-12-15 08:08:20|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|17
1639555710000|2021-12-15 08:08:30|2168.5|2168.2|2168.1|2167.8|2168.5|2168.2|2167.9|2167.6|11
1639555720000|2021-12-15 08:08:40|2168|2167.7|2168|2167.7|2168|2167.7|2167.8|2167.5|10
1639555730000|2021-12-15 08:08:50|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.8|2167.5|23
1639555740000|2021-12-15 08:09:00|2168.2|2167.9|2167.6|2167.3|2168.2|2167.9|2167.4|2167.1|15
1639555750000|2021-12-15 08:09:10|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.3|2167|4
1639555760000|2021-12-15 08:09:20|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.1|2166.8|6
1639555770000|2021-12-15 08:09:30|2167.5|2167.2|2167.6|2167.3|2167.8|2167.5|2167.4|2167.1|6
1639555780000|2021-12-15 08:09:40|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.3|2167|5
1639555790000|2021-12-15 08:09:50|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.6|2167.3|3
1639555800000|2021-12-15 08:10:00|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.5|2167.2|10
1639555810000|2021-12-15 08:10:10|2167.8|2167.5|2167.5|2167.2|2167.8|2167.5|2167.2|2166.9|5
1639555820000|2021-12-15 08:10:20|2167.4|2167.1|2167.7|2167.4|2167.8|2167.5|2167.1|2166.8|16
1639555830000|2021-12-15 08:10:30|2167.8|2167.5|2167.8|2167.5|2167.9|2167.6|2167.4|2167.1|7
1639555840000|2021-12-15 08:10:40|2167.7|2167.4|2168.1|2167.8|2168.2|2167.9|2167.7|2167.4|7
1639555850000|2021-12-15 08:10:50|2168|2167.7|2167.3|2167|2168|2167.7|2167.2|2166.9|3
1639555860000|2021-12-15 08:11:00|2167.4|2167.1|2167.3|2167|2167.6|2167.3|2167.3|2167|8
1639555870000|2021-12-15 08:11:10|2167.2|2166.9|2167.1|2166.8|2167.3|2167|2167|2166.7|7
1639555880000|2021-12-15 08:11:20|2167|2166.7|2166.4|2166.1|2167|2166.7|2166.3|2166|9
1639555890000|2021-12-15 08:11:30|2166.3|2166|2166|2165.7|2166.3|2166|2165.9|2165.6|15
1639555900000|2021-12-15 08:11:40|2165.9|2165.6|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|1
1639555910000|2021-12-15 08:11:50|2165.8|2165.5|2165.7|2165.4|2166.1|2165.8|2165.6|2165.3|5
1639555920000|2021-12-15 08:12:00|2165.8|2165.5|2165.5|2165.2|2165.9|2165.6|2165.4|2165.1|8
1639555930000|2021-12-15 08:12:10|2165.4|2165.1|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|8
1639555940000|2021-12-15 08:12:20|2165.5|2165.2|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|4
1639555950000|2021-12-15 08:12:30|2165.7|2165.4|2166.3|2166|2166.3|2166|2165.7|2165.4|7
1639555960000|2021-12-15 08:12:40|2166.2|2165.9|2166|2165.7|2166.3|2166|2166|2165.7|3
1639555970000|2021-12-15 08:12:50|2165.9|2165.6|2166.8|2166.5|2166.8|2166.5|2165.9|2165.6|3
1639555980000|2021-12-15 08:13:00|2166.7|2166.4|2166.6|2166.3|2167|2166.7|2166.6|2166.3|5
1639555990000|2021-12-15 08:13:10|2166.7|2166.4|2167.2|2166.9|2167.3|2167|2166.7|2166.4|9
1639556000000|2021-12-15 08:13:20|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2166.9|2166.6|3
1639556010000|2021-12-15 08:13:30|2167|2166.7|2166.5|2166.2|2167|2166.7|2166.3|2166|8
1639556020000|2021-12-15 08:13:40|2166.4|2166.1|2166.4|2166.1|2166.7|2166.4|2166.3|2166|4
1639556030000|2021-12-15 08:13:50|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.1|2165.8|7
1639556040000|2021-12-15 08:14:00|2166.3|2166|2166.2|2165.9|2166.4|2166.1|2166.1|2165.8|6
1639556050000|2021-12-15 08:14:10|2166.4|2166.1|2166.1|2165.8|2166.4|2166.1|2166.1|2165.8|13
1639556060000|2021-12-15 08:14:20|2166.2|2165.9|2166.8|2166.5|2166.8|2166.5|2166.2|2165.9|9
1639556070000|2021-12-15 08:14:30|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|4
1639556080000|2021-12-15 08:14:40|2166.4|2166.1|2166.3|2166|2166.6|2166.3|2166.2|2165.9|8
1639556090000|2021-12-15 08:14:50|2166.2|2165.9|2166.1|2165.8|2166.5|2166.2|2165.9|2165.6|3
1639556100000|2021-12-15 08:15:00|2166.4|2166.1|2166.5|2166.2|2166.7|2166.4|2166.3|2166|14
1639556110000|2021-12-15 08:15:10|2166.4|2166.1|2166.6|2166.3|2166.7|2166.4|2166.4|2166.1|4
1639556120000|2021-12-15 08:15:20|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|3
1639556130000|2021-12-15 08:15:30|2166.7|2166.4|2167|2166.7|2167.1|2166.8|2166.7|2166.4|5
1639556140000|2021-12-15 08:15:40|2166.9|2166.6|2166.7|2166.4|2167.1|2166.8|2166.6|2166.3|3
1639556150000|2021-12-15 08:15:50|2166.6|2166.3|2166.6|2166.3|2166.8|2166.5|2166.3|2166|6
1639556160000|2021-12-15 08:16:00|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.3|2166|7
1639556170000|2021-12-15 08:16:10|2166.5|2166.2|2166.1|2165.8|2166.5|2166.2|2166|2165.7|3
1639556180000|2021-12-15 08:16:20|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2165.7|2165.4|2
1639556190000|2021-12-15 08:16:30|2166|2165.7|2165.6|2165.3|2166|2165.7|2165.6|2165.3|3
1639556200000|2021-12-15 08:16:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.4|2165.1|15
1639556210000|2021-12-15 08:16:50|2165.6|2165.3|2165.4|2165.1|2165.8|2165.5|2165.4|2165.1|3
1639556220000|2021-12-15 08:17:00|2165.3|2165|2165.8|2165.5|2165.8|2165.5|2165.3|2165|5
1639556230000|2021-12-15 08:17:10|2165.7|2165.4|2165.6|2165.3|2165.8|2165.5|2165.5|2165.2|7
1639556240000|2021-12-15 08:17:20|2165.5|2165.2|2166|2165.7|2166|2165.7|2165.5|2165.2|3
1639556250000|2021-12-15 08:17:30|2166.1|2165.8|2166.2|2165.9|2166.3|2166|2166|2165.7|2
1639556260000|2021-12-15 08:17:40|2166.4|2166.1|2166.5|2166.2|2166.6|2166.3|2166.3|2166|16
1639556270000|2021-12-15 08:17:50|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.2|2165.9|4
1639556280000|2021-12-15 08:18:00|2166.3|2166|2167.2|2166.9|2167.3|2167|2166.3|2166|11
1639556290000|2021-12-15 08:18:10|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|2
1639556300000|2021-12-15 08:18:20|2167.1|2166.8|2167.6|2167.3|2167.6|2167.3|2166.8|2166.5|13
1639556310000|2021-12-15 08:18:30|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|2
1639556320000|2021-12-15 08:18:40|2168|2167.7|2168|2167.7|2168|2167.7|2167.8|2167.5|36
1639556330000|2021-12-15 08:18:50|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.8|2167.5|3
1639556340000|2021-12-15 08:19:00|2167.9|2167.6|2167.7|2167.4|2168|2167.7|2167.6|2167.3|5
1639556350000|2021-12-15 08:19:10|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|4
1639556360000|2021-12-15 08:19:20|2167.7|2167.4|2168|2167.7|2168|2167.7|2167.7|2167.4|2
1639556370000|2021-12-15 08:19:30|2167.9|2167.6|2168|2167.7|2168.1|2167.8|2167.8|2167.5|4
1639556380000|2021-12-15 08:19:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|3
1639556390000|2021-12-15 08:19:50|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|4
1639556400000|2021-12-15 08:20:00|2167.9|2167.6|2168.3|2168|2168.3|2168|2167.8|2167.5|5
1639556410000|2021-12-15 08:20:10|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.1|2167.8|13
1639556420000|2021-12-15 08:20:20|2168.2|2167.9|2167.6|2167.3|2168.2|2167.9|2167.4|2167.1|4
1639556430000|2021-12-15 08:20:30|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.4|2167.1|5
1639556440000|2021-12-15 08:20:40|2167.5|2167.2|2168.1|2167.8|2168.1|2167.8|2167.5|2167.2|4
1639556450000|2021-12-15 08:20:50|2168|2167.7|2168|2167.7|2168.2|2167.9|2168|2167.7|4
1639556460000|2021-12-15 08:21:00|2167.7|2167.4|2167.6|2167.3|2168.2|2167.9|2167.4|2167.1|5
1639556470000|2021-12-15 08:21:10|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|12
1639556480000|2021-12-15 08:21:20|2167.7|2167.4|2167.4|2167.1|2167.7|2167.4|2167.3|2167|2
1639556490000|2021-12-15 08:21:30|2167.3|2167|2167.1|2166.8|2167.4|2167.1|2167|2166.7|9
1639556500000|2021-12-15 08:21:40|2166.9|2166.6|2167.3|2167|2167.3|2167|2166.9|2166.6|53
1639556510000|2021-12-15 08:21:50|2167|2166.7|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|25
1639556520000|2021-12-15 08:22:00|2167.3|2167|2167.8|2167.5|2167.9|2167.6|2167.2|2166.9|6
1639556530000|2021-12-15 08:22:10|2167.7|2167.4|2168.2|2167.9|2168.2|2167.9|2167.7|2167.4|4
1639556540000|2021-12-15 08:22:20|2168.1|2167.8|2168.4|2168.1|2168.7|2168.4|2168.1|2167.8|9
1639556550000|2021-12-15 08:22:30|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|1
1639556560000|2021-12-15 08:22:40|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168|2167.7|3
1639556570000|2021-12-15 08:22:50|2168.4|2168.1|2168.4|2168.1|2168.6|2168.3|2168.3|2168|6
1639556580000|2021-12-15 08:23:00|2168.3|2168|2168.6|2168.3|2168.7|2168.4|2168.2|2167.9|4
1639556590000|2021-12-15 08:23:10|2168.5|2168.2|2168.3|2168|2168.6|2168.3|2168.3|2168|2
1639556600000|2021-12-15 08:23:20|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|1
1639556610000|2021-12-15 08:23:30|2168.5|2168.2|2168.1|2167.8|2168.9|2168.6|2168.1|2167.8|16
1639556620000|2021-12-15 08:23:40|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168|2167.7|1
1639556630000|2021-12-15 08:23:50|2168.2|2167.9|2167.8|2167.5|2168.2|2167.9|2167.6|2167.3|6
1639556640000|2021-12-15 08:24:00|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.7|2167.4|8
1639556650000|2021-12-15 08:24:10|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.6|2167.3|3
1639556660000|2021-12-15 08:24:20|2167.8|2167.5|2167.7|2167.4|2168|2167.7|2167.7|2167.4|2
1639556670000|2021-12-15 08:24:30|2167.8|2167.5|2167.9|2167.6|2168.1|2167.8|2167.7|2167.4|4
1639556680000|2021-12-15 08:24:40|2167.8|2167.5|2167.5|2167.2|2167.9|2167.6|2167.5|2167.2|3
1639556690000|2021-12-15 08:24:50|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|8
1639556700000|2021-12-15 08:25:00|2167.8|2167.5|2167.5|2167.2|2167.8|2167.5|2167.4|2167.1|5
1639556710000|2021-12-15 08:25:10|2167.4|2167.1|2167.3|2167|2167.5|2167.2|2167.3|2167|12
1639556720000|2021-12-15 08:25:20|2167.2|2166.9|2167.2|2166.9|2167.4|2167.1|2167|2166.7|2
1639556730000|2021-12-15 08:25:30|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.1|2166.8|4
1639556740000|2021-12-15 08:25:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2166.7|2166.4|9
1639556750000|2021-12-15 08:25:50|2167.3|2167|2166.9|2166.6|2167.3|2167|2166.9|2166.6|7
1639556760000|2021-12-15 08:26:00|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|2
1639556770000|2021-12-15 08:26:10|2166.7|2166.4|2167.1|2166.8|2167.1|2166.8|2166.7|2166.4|2
1639556780000|2021-12-15 08:26:20|2167|2166.7|2167.1|2166.8|2167.4|2167.1|2167|2166.7|2
1639556790000|2021-12-15 08:26:30|2167.2|2166.9|2166.3|2166|2167.2|2166.9|2166.3|2166|7
1639556800000|2021-12-15 08:26:40|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2166.2|2165.9|3
1639556810000|2021-12-15 08:26:50|2166.6|2166.3|2166.7|2166.4|2166.8|2166.5|2166.6|2166.3|3
1639556820000|2021-12-15 08:27:00|2166.5|2166.2|2166.6|2166.3|2166.8|2166.5|2166.5|2166.2|9
1639556830000|2021-12-15 08:27:10|2166.4|2166.1|2166.5|2166.2|2166.7|2166.4|2166.3|2166|6
1639556840000|2021-12-15 08:27:20|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.3|2166|1
1639556850000|2021-12-15 08:27:30|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.4|2166.1|2
1639556860000|2021-12-15 08:27:40|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|3
1639556870000|2021-12-15 08:27:50|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.2|2165.9|4
1639556880000|2021-12-15 08:28:00|2166.3|2166|2166.4|2166.1|2166.5|2166.2|2166.2|2165.9|3
1639556890000|2021-12-15 08:28:10|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|4
1639556900000|2021-12-15 08:28:20|2166.3|2166|2166.2|2165.9|2166.4|2166.1|2166.1|2165.8|5
1639556910000|2021-12-15 08:28:30|2166.1|2165.8|2166.4|2166.1|2166.6|2166.3|2166.1|2165.8|3
1639556920000|2021-12-15 08:28:40|2166.3|2166|2166.1|2165.8|2166.4|2166.1|2166.1|2165.8|4
1639556930000|2021-12-15 08:28:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|5
1639556940000|2021-12-15 08:29:00|2166.1|2165.8|2166.4|2166.1|2166.5|2166.2|2166|2165.7|6
1639556950000|2021-12-15 08:29:10|2166.3|2166|2166.3|2166|2166.3|2166|2166|2165.7|5
1639556960000|2021-12-15 08:29:20|2166.2|2165.9|2166|2165.7|2166.3|2166|2165.9|2165.6|1
1639556970000|2021-12-15 08:29:30|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.8|2165.5|2
1639556980000|2021-12-15 08:29:40|2165.8|2165.5|2165.8|2165.5|2166|2165.7|2165.7|2165.4|4
1639556990000|2021-12-15 08:29:50|2165.7|2165.4|2165.3|2165|2165.8|2165.5|2165.3|2165|9
1639557000000|2021-12-15 08:30:00|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|23
1639557010000|2021-12-15 08:30:10|2165.4|2165.1|2166|2165.7|2166.1|2165.8|2165.4|2165.1|8
1639557020000|2021-12-15 08:30:20|2166.1|2165.8|2165.7|2165.4|2166.1|2165.8|2165.6|2165.3|4
1639557030000|2021-12-15 08:30:30|2165.6|2165.3|2165.7|2165.4|2165.9|2165.6|2165.5|2165.2|2
1639557040000|2021-12-15 08:30:40|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|1
1639557050000|2021-12-15 08:30:50|2165.4|2165.1|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|8
1639557060000|2021-12-15 08:31:00|2165.3|2165|2165.8|2165.5|2165.8|2165.5|2165.3|2165|9
1639557070000|2021-12-15 08:31:10|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.1|2164.8|8
1639557080000|2021-12-15 08:31:20|2165.4|2165.1|2165.6|2165.3|2165.7|2165.4|2165.4|2165.1|4
1639557090000|2021-12-15 08:31:30|2165.7|2165.4|2166|2165.7|2166|2165.7|2165.4|2165.1|5
1639557100000|2021-12-15 08:31:40|2165.9|2165.6|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|3
1639557110000|2021-12-15 08:31:50|2166.1|2165.8|2166.2|2165.9|2166.3|2166|2166|2165.7|7
1639557120000|2021-12-15 08:32:00|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|4
1639557130000|2021-12-15 08:32:10|2166.1|2165.8|2166.1|2165.8|2166.3|2166|2166.1|2165.8|6
1639557140000|2021-12-15 08:32:20|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.8|2165.5|4
1639557150000|2021-12-15 08:32:30|2165.8|2165.5|2165.9|2165.6|2166|2165.7|2165.8|2165.5|2
1639557160000|2021-12-15 08:32:40|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.8|2165.5|2
1639557170000|2021-12-15 08:32:50|2165.8|2165.5|2165.7|2165.4|2165.9|2165.6|2165.7|2165.4|9
1639557180000|2021-12-15 08:33:00|2165.8|2165.5|2165.9|2165.6|2166.2|2165.9|2165.8|2165.5|21
1639557190000|2021-12-15 08:33:10|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|4
1639557200000|2021-12-15 08:33:20|2165.7|2165.4|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|2
1639557210000|2021-12-15 08:33:30|2165.7|2165.4|2165.3|2165|2165.7|2165.4|2165.3|2165|11
1639557220000|2021-12-15 08:33:40|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|4
1639557230000|2021-12-15 08:33:50|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|3
1639557240000|2021-12-15 08:34:00|2165.4|2165.1|2165.1|2164.8|2165.5|2165.2|2165|2164.7|5
1639557250000|2021-12-15 08:34:10|2165|2164.7|2165|2164.7|2165.1|2164.8|2164.9|2164.6|3
1639557260000|2021-12-15 08:34:20|2164.9|2164.6|2165.4|2165.1|2165.4|2165.1|2164.8|2164.5|15
1639557270000|2021-12-15 08:34:30|2165.3|2165|2165|2164.7|2165.3|2165|2164.9|2164.6|3
1639557280000|2021-12-15 08:34:40|2164.9|2164.6|2165.3|2165|2165.3|2165|2164.9|2164.6|1
1639557290000|2021-12-15 08:34:50|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165|2164.7|2
1639557300000|2021-12-15 08:35:00|2165|2164.7|2165.7|2165.4|2165.8|2165.5|2165|2164.7|1
1639557310000|2021-12-15 08:35:10|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.3|2165|5
1639557320000|2021-12-15 08:35:20|2165.3|2165|2165.2|2164.9|2165.3|2165|2165|2164.7|11
1639557330000|2021-12-15 08:35:30|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.3|2165|4
1639557340000|2021-12-15 08:35:40|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.1|2164.8|5
1639557350000|2021-12-15 08:35:50|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.4|2165.1|4
1639557360000|2021-12-15 08:36:00|2165.4|2165.1|2165.7|2165.4|2165.7|2165.4|2165.4|2165.1|4
1639557370000|2021-12-15 08:36:10|2165.6|2165.3|2165.5|2165.2|2165.7|2165.4|2165.3|2165|5
1639557380000|2021-12-15 08:36:20|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2164.9|2164.6|4
1639557390000|2021-12-15 08:36:30|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|3
1639557400000|2021-12-15 08:36:40|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.5|2164.2|8
1639557410000|2021-12-15 08:36:50|2164.6|2164.3|2163.9|2163.6|2164.6|2164.3|2163.8|2163.5|5
1639557420000|2021-12-15 08:37:00|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.6|2163.3|8
1639557430000|2021-12-15 08:37:10|2163.8|2163.5|2164.1|2163.8|2164.2|2163.9|2163.5|2163.2|5
1639557440000|2021-12-15 08:37:20|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|4
1639557450000|2021-12-15 08:37:30|2164.1|2163.8|2163.7|2163.4|2164.1|2163.8|2163.5|2163.2|1
1639557460000|2021-12-15 08:37:40|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.3|2163|1
1639557470000|2021-12-15 08:37:50|2163.3|2163|2163.5|2163.2|2163.7|2163.4|2163.3|2163|4
1639557480000|2021-12-15 08:38:00|2163.4|2163.1|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|1
1639557490000|2021-12-15 08:38:10|2163.6|2163.3|2163.9|2163.6|2163.9|2163.6|2163.6|2163.3|1
1639557500000|2021-12-15 08:38:20|2163.8|2163.5|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|4
1639557510000|2021-12-15 08:38:30|2164.1|2163.8|2163.9|2163.6|2164.2|2163.9|2163.7|2163.4|16
1639557520000|2021-12-15 08:38:40|2163.8|2163.5|2163.8|2163.5|2164|2163.7|2163.7|2163.4|2
1639557530000|2021-12-15 08:38:50|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|1
1639557540000|2021-12-15 08:39:00|2163.7|2163.4|2164.1|2163.8|2164.2|2163.9|2163.6|2163.3|24
1639557550000|2021-12-15 08:39:10|2164|2163.7|2164.4|2164.1|2164.4|2164.1|2164|2163.7|9
1639557560000|2021-12-15 08:39:20|2164.3|2164|2164|2163.7|2164.3|2164|2163.9|2163.6|2
1639557570000|2021-12-15 08:39:30|2164.1|2163.8|2164.2|2163.9|2164.3|2164|2164|2163.7|11
1639557580000|2021-12-15 08:39:40|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|3
1639557590000|2021-12-15 08:39:50|2164|2163.7|2164.3|2164|2164.3|2164|2163.8|2163.5|3
1639557600000|2021-12-15 08:40:00|2164.2|2163.9|2164.7|2164.4|2164.7|2164.4|2164|2163.7|10
1639557610000|2021-12-15 08:40:10|2164.6|2164.3|2164.5|2164.2|2164.7|2164.4|2164.4|2164.1|8
1639557620000|2021-12-15 08:40:20|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|3
1639557630000|2021-12-15 08:40:30|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|5
1639557640000|2021-12-15 08:40:40|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164|2163.7|10
1639557650000|2021-12-15 08:40:50|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|4
1639557660000|2021-12-15 08:41:00|2164|2163.7|2163.7|2163.4|2164.1|2163.8|2163.6|2163.3|10
1639557670000|2021-12-15 08:41:10|2163.8|2163.5|2163.8|2163.5|2164.2|2163.9|2163.7|2163.4|12
1639557680000|2021-12-15 08:41:20|2163.7|2163.4|2164.3|2164|2164.5|2164.2|2163.7|2163.4|7
1639557690000|2021-12-15 08:41:30|2164.2|2163.9|2164.5|2164.2|2164.5|2164.2|2164.1|2163.8|2
1639557700000|2021-12-15 08:41:40|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|4
1639557710000|2021-12-15 08:41:50|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.2|2163.9|4
1639557720000|2021-12-15 08:42:00|2164.4|2164.1|2164.6|2164.3|2164.7|2164.4|2164.2|2163.9|7
1639557730000|2021-12-15 08:42:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|2
1639557740000|2021-12-15 08:42:20|2164.8|2164.5|2164.5|2164.2|2164.9|2164.6|2164.2|2163.9|3
1639557750000|2021-12-15 08:42:30|2164.4|2164.1|2164.1|2163.8|2164.4|2164.1|2163.9|2163.6|4
1639557760000|2021-12-15 08:42:40|2164|2163.7|2164.1|2163.8|2164.2|2163.9|2163.9|2163.6|9
1639557770000|2021-12-15 08:42:50|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.7|2163.4|5
1639557780000|2021-12-15 08:43:00|2163.9|2163.6|2164.3|2164|2164.4|2164.1|2163.8|2163.5|8
1639557790000|2021-12-15 08:43:10|2164.6|2164.3|2164.6|2164.3|2164.8|2164.5|2164.5|2164.2|3
1639557800000|2021-12-15 08:43:20|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.4|2164.1|2
1639557810000|2021-12-15 08:43:30|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|2
1639557820000|2021-12-15 08:43:40|2164.7|2164.4|2165.3|2165|2165.3|2165|2164.7|2164.4|10
1639557830000|2021-12-15 08:43:50|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|4
1639557840000|2021-12-15 08:44:00|2165.2|2164.9|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|3
1639557850000|2021-12-15 08:44:10|2165.5|2165.2|2165.7|2165.4|2165.8|2165.5|2165.5|2165.2|5
1639557860000|2021-12-15 08:44:20|2165.6|2165.3|2165.9|2165.6|2166|2165.7|2165.6|2165.3|4
1639557870000|2021-12-15 08:44:30|2166|2165.7|2166.1|2165.8|2166.2|2165.9|2165.9|2165.6|6
1639557880000|2021-12-15 08:44:40|2166|2165.7|2166.2|2165.9|2166.3|2166|2166|2165.7|3
1639557890000|2021-12-15 08:44:50|2166.1|2165.8|2166.2|2165.9|2166.3|2166|2166.1|2165.8|8
1639557900000|2021-12-15 08:45:00|2166.1|2165.8|2166.2|2165.9|2166.4|2166.1|2166.1|2165.8|11
1639557910000|2021-12-15 08:45:10|2166.3|2166|2165.9|2165.6|2166.3|2166|2165.9|2165.6|24
1639557920000|2021-12-15 08:45:20|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.4|2165.1|3
1639557930000|2021-12-15 08:45:30|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|3
1639557940000|2021-12-15 08:45:40|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|3
1639557950000|2021-12-15 08:45:50|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|3
1639557960000|2021-12-15 08:46:00|2165.4|2165.1|2165.7|2165.4|2165.9|2165.6|2165.3|2165|4
1639557970000|2021-12-15 08:46:10|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|3
1639557980000|2021-12-15 08:46:20|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|3
1639557990000|2021-12-15 08:46:30|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|4
1639558000000|2021-12-15 08:46:40|2165.5|2165.2|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|4
1639558010000|2021-12-15 08:46:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|3
1639558020000|2021-12-15 08:47:00|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|3
1639558030000|2021-12-15 08:47:10|2165.6|2165.3|2166|2165.7|2166.1|2165.8|2165.5|2165.2|12
1639558040000|2021-12-15 08:47:20|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|3
1639558050000|2021-12-15 08:47:30|2165.9|2165.6|2166|2165.7|2166.2|2165.9|2165.8|2165.5|3
1639558060000|2021-12-15 08:47:40|2166.1|2165.8|2166|2165.7|2166.2|2165.9|2166|2165.7|3
1639558070000|2021-12-15 08:47:50|2165.9|2165.6|2166.3|2166|2166.3|2166|2165.9|2165.6|5
1639558080000|2021-12-15 08:48:00|2166.2|2165.9|2165.9|2165.6|2166.3|2166|2165.7|2165.4|8
1639558090000|2021-12-15 08:48:10|2166|2165.7|2165.9|2165.6|2166.2|2165.9|2165.9|2165.6|5
1639558100000|2021-12-15 08:48:20|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|3
1639558110000|2021-12-15 08:48:30|2166|2165.7|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|3
1639558120000|2021-12-15 08:48:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|8
1639558130000|2021-12-15 08:48:50|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|3
1639558140000|2021-12-15 08:49:00|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|3
1639558150000|2021-12-15 08:49:10|2165.8|2165.5|2166.3|2166|2166.3|2166|2165.7|2165.4|2
1639558160000|2021-12-15 08:49:20|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|3
1639558170000|2021-12-15 08:49:30|2166.4|2166.1|2166.3|2166|2166.8|2166.5|2166.2|2165.9|56
1639558180000|2021-12-15 08:49:40|2166.2|2165.9|2166.5|2166.2|2166.6|2166.3|2166.2|2165.9|20
1639558190000|2021-12-15 08:49:50|2166.4|2166.1|2165.7|2165.4|2166.4|2166.1|2165.7|2165.4|25
1639558200000|2021-12-15 08:50:00|2165.6|2165.3|2165.9|2165.6|2165.9|2165.6|2165.5|2165.2|1
1639558210000|2021-12-15 08:50:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|1
1639558220000|2021-12-15 08:50:20|2166|2165.7|2166.2|2165.9|2166.4|2166.1|2166|2165.7|4
1639558230000|2021-12-15 08:50:30|2166.3|2166|2166.3|2166|2166.3|2166|2166.1|2165.8|2
1639558240000|2021-12-15 08:50:40|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2165.9|2165.6|1
1639558250000|2021-12-15 08:50:50|2165.9|2165.6|2165.6|2165.3|2165.9|2165.6|2165.5|2165.2|5
1639558260000|2021-12-15 08:51:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|3
1639558270000|2021-12-15 08:51:10|2165.9|2165.6|2166.2|2165.9|2166.3|2166|2165.9|2165.6|3
1639558280000|2021-12-15 08:51:20|2166.4|2166.1|2166.4|2166.1|2166.6|2166.3|2166.3|2166|4
1639558290000|2021-12-15 08:51:30|2166.3|2166|2166.1|2165.8|2166.3|2166|2165.9|2165.6|7
1639558300000|2021-12-15 08:51:40|2166.2|2165.9|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|1
1639558310000|2021-12-15 08:51:50|2166.3|2166|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|4
1639558320000|2021-12-15 08:52:00|2166.3|2166|2166.5|2166.2|2166.6|2166.3|2166.3|2166|1
1639558330000|2021-12-15 08:52:10|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|2
1639558340000|2021-12-15 08:52:20|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|2
1639558350000|2021-12-15 08:52:30|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.8|2166.5|3
1639558360000|2021-12-15 08:52:40|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|5
1639558370000|2021-12-15 08:52:50|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.1|2166.8|4
1639558380000|2021-12-15 08:53:00|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|3
1639558390000|2021-12-15 08:53:10|2167.2|2166.9|2167.4|2167.1|2167.5|2167.2|2167.2|2166.9|3
1639558400000|2021-12-15 08:53:20|2167.3|2167|2167.6|2167.3|2167.6|2167.3|2167.3|2167|4
1639558410000|2021-12-15 08:53:30|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|88
1639558420000|2021-12-15 08:53:40|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|18
1639558430000|2021-12-15 08:53:50|2167.4|2167.1|2167.7|2167.4|2167.8|2167.5|2167.4|2167.1|5
1639558440000|2021-12-15 08:54:00|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|2
1639558450000|2021-12-15 08:54:10|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|6
1639558460000|2021-12-15 08:54:20|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.4|2167.1|12
1639558470000|2021-12-15 08:54:30|2167.8|2167.5|2168.3|2168|2168.3|2168|2167.7|2167.4|5
1639558480000|2021-12-15 08:54:40|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|5
1639558490000|2021-12-15 08:54:50|2168.4|2168.1|2168.3|2168|2168.5|2168.2|2168.3|2168|4
1639558500000|2021-12-15 08:55:00|2168.4|2168.1|2168.4|2168.1|2168.6|2168.3|2168.3|2168|6
1639558510000|2021-12-15 08:55:10|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|157
1639558520000|2021-12-15 08:55:20|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.2|2167.9|7
1639558530000|2021-12-15 08:55:30|2168.3|2168|2167.9|2167.6|2168.4|2168.1|2167.9|2167.6|29
1639558540000|2021-12-15 08:55:40|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.7|2167.4|7
1639558550000|2021-12-15 08:55:50|2167.7|2167.4|2168|2167.7|2168|2167.7|2167.7|2167.4|4
1639558560000|2021-12-15 08:56:00|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.5|2167.2|3
1639558570000|2021-12-15 08:56:10|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.4|2167.1|3
1639558580000|2021-12-15 08:56:20|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.3|2167|4
1639558590000|2021-12-15 08:56:30|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2166.8|2166.5|3
1639558600000|2021-12-15 08:56:40|2167.5|2167.2|2167.4|2167.1|2167.6|2167.3|2167.3|2167|5
1639558610000|2021-12-15 08:56:50|2167.5|2167.2|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|3
1639558620000|2021-12-15 08:57:00|2166.9|2166.6|2167|2166.7|2167.2|2166.9|2166.8|2166.5|6
1639558630000|2021-12-15 08:57:10|2167.1|2166.8|2167.5|2167.2|2167.6|2167.3|2167|2166.7|3
1639558640000|2021-12-15 08:57:20|2167.4|2167.1|2167|2166.7|2167.4|2167.1|2167|2166.7|5
1639558650000|2021-12-15 08:57:30|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|7
1639558660000|2021-12-15 08:57:40|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167|2166.7|6
1639558670000|2021-12-15 08:57:50|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.9|2166.6|1
1639558680000|2021-12-15 08:58:00|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.5|2166.2|3
1639558690000|2021-12-15 08:58:10|2166.6|2166.3|2166.6|2166.3|2166.8|2166.5|2166.3|2166|4
1639558700000|2021-12-15 08:58:20|2166.5|2166.2|2167|2166.7|2167|2166.7|2166.5|2166.2|3
1639558710000|2021-12-15 08:58:30|2166.7|2166.4|2166.8|2166.5|2166.9|2166.6|2166.5|2166.2|5
1639558720000|2021-12-15 08:58:40|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|1
1639558730000|2021-12-15 08:58:50|2166.6|2166.3|2166.3|2166|2166.6|2166.3|2166.1|2165.8|6
1639558740000|2021-12-15 08:59:00|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2166.1|2165.8|3
1639558750000|2021-12-15 08:59:10|2166|2165.7|2165.7|2165.4|2166|2165.7|2165.6|2165.3|5
1639558760000|2021-12-15 08:59:20|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|10
1639558770000|2021-12-15 08:59:30|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|9
1639558780000|2021-12-15 08:59:40|2165.4|2165.1|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|5
1639558790000|2021-12-15 08:59:50|2165.3|2165|2165.5|2165.2|2165.6|2165.3|2165.3|2165|5
1639558800000|2021-12-15 09:00:00|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.3|2165|4
1639558810000|2021-12-15 09:00:10|2165.6|2165.3|2165.6|2165.3|2165.8|2165.5|2165.5|2165.2|9
1639558820000|2021-12-15 09:00:20|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|0
1639558830000|2021-12-15 09:00:30|2165.6|2165.3|2166.2|2165.9|2166.4|2166.1|2165.6|2165.3|0
1639558840000|2021-12-15 09:00:40|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.2|2165.9|4
1639558850000|2021-12-15 09:00:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.3|2166|0
1639558860000|2021-12-15 09:01:00|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.3|2166|0
1639558870000|2021-12-15 09:01:10|2166.4|2166.1|2166.7|2166.4|2166.9|2166.6|2166.4|2166.1|0
1639558880000|2021-12-15 09:01:20|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|1
1639558890000|2021-12-15 09:01:30|2167|2166.7|2166.8|2166.5|2167.1|2166.8|2166.8|2166.5|5
1639558910000|2021-12-15 09:01:50|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.3|2166|4
1639558920000|2021-12-15 09:02:00|2166.3|2166|2166.1|2165.8|2166.4|2166.1|2165.8|2165.5|1
1639558930000|2021-12-15 09:02:10|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|51
1639558940000|2021-12-15 09:02:20|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639558950000|2021-12-15 09:02:30|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|0
1639558960000|2021-12-15 09:02:40|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2166.1|2165.8|1
1639558970000|2021-12-15 09:02:50|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1639558980000|2021-12-15 09:03:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1639558990000|2021-12-15 09:03:10|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.7|2165.4|6
1639559000000|2021-12-15 09:03:20|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|0
1639559010000|2021-12-15 09:03:30|2165.9|2165.6|2166.2|2165.9|2166.3|2166|2165.9|2165.6|6
1639559020000|2021-12-15 09:03:40|2166.1|2165.8|2166|2165.7|2166.2|2165.9|2165.9|2165.6|1
1639559030000|2021-12-15 09:03:50|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|10
1639559040000|2021-12-15 09:04:00|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|1
1639559050000|2021-12-15 09:04:10|2165.7|2165.4|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|3
1639559060000|2021-12-15 09:04:20|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|1
1639559070000|2021-12-15 09:04:30|2165.5|2165.2|2166|2165.7|2166|2165.7|2165.5|2165.2|4
1639559080000|2021-12-15 09:04:40|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|5
1639559090000|2021-12-15 09:04:50|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|1
1639559100000|2021-12-15 09:05:00|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|0
1639559110000|2021-12-15 09:05:10|2165.8|2165.5|2166|2165.7|2166.1|2165.8|2165.8|2165.5|1
1639559120000|2021-12-15 09:05:20|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.6|2165.3|0
1639559130000|2021-12-15 09:05:30|2165.6|2165.3|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|4
1639559140000|2021-12-15 09:05:40|2165.5|2165.2|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|1
1639559150000|2021-12-15 09:05:50|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|1
1639559160000|2021-12-15 09:06:00|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.4|2165.1|0
1639559170000|2021-12-15 09:06:10|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|6
1639559180000|2021-12-15 09:06:20|2165.7|2165.4|2165.3|2165|2165.8|2165.5|2165.2|2164.9|6
1639559190000|2021-12-15 09:06:30|2165.2|2164.9|2165.3|2165|2165.4|2165.1|2165.2|2164.9|1
1639559200000|2021-12-15 09:06:40|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|8
1639559210000|2021-12-15 09:06:50|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|2
1639559220000|2021-12-15 09:07:00|2165.6|2165.3|2165.8|2165.5|2165.9|2165.6|2165.6|2165.3|3
1639559230000|2021-12-15 09:07:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|0
1639559240000|2021-12-15 09:07:20|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|0
1639559250000|2021-12-15 09:07:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|0
1639559260000|2021-12-15 09:07:40|2165.8|2165.5|2166|2165.7|2166.3|2166|2165.8|2165.5|3
1639559270000|2021-12-15 09:07:50|2165.9|2165.6|2165.8|2165.5|2166|2165.7|2165.7|2165.4|0
1639559280000|2021-12-15 09:08:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|0
1639559290000|2021-12-15 09:08:10|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|3
1639559300000|2021-12-15 09:08:20|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.3|2165|1
1639559310000|2021-12-15 09:08:30|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.2|2164.9|1
1639559320000|2021-12-15 09:08:40|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.8|2164.5|5
1639559330000|2021-12-15 09:08:50|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|0
1639559340000|2021-12-15 09:09:00|2165.2|2164.9|2165.1|2164.8|2165.3|2165|2165.1|2164.8|7
1639559350000|2021-12-15 09:09:10|2164.9|2164.6|2165.1|2164.8|2165.2|2164.9|2164.8|2164.5|1
1639559360000|2021-12-15 09:09:20|2165|2164.7|2165|2164.7|2165.1|2164.8|2164.9|2164.6|4
1639559370000|2021-12-15 09:09:30|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|2
1639559380000|2021-12-15 09:09:40|2165|2164.7|2165.3|2165|2165.3|2165|2165|2164.7|1
1639559390000|2021-12-15 09:09:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.3|2165|0
1639559400000|2021-12-15 09:10:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.3|2165|2
1639559410000|2021-12-15 09:10:10|2165.6|2165.3|2165.7|2165.4|2166|2165.7|2165.6|2165.3|2
1639559420000|2021-12-15 09:10:20|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|0
1639559430000|2021-12-15 09:10:30|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|1
1639559440000|2021-12-15 09:10:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|0
1639559450000|2021-12-15 09:10:50|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.6|2165.3|3
1639559460000|2021-12-15 09:11:00|2165.7|2165.4|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|5
1639559470000|2021-12-15 09:11:10|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|0
1639559480000|2021-12-15 09:11:20|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|1
1639559490000|2021-12-15 09:11:30|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|4
1639559500000|2021-12-15 09:11:40|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|0
1639559520000|2021-12-15 09:12:00|2165.4|2165.1|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|1
1639559530000|2021-12-15 09:12:10|2165.3|2165|2165.5|2165.2|2165.6|2165.3|2165.2|2164.9|1
1639559540000|2021-12-15 09:12:20|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.3|2165|0
1639559550000|2021-12-15 09:12:30|2165.2|2164.9|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|0
1639559560000|2021-12-15 09:12:40|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2164.9|2164.6|1
1639559570000|2021-12-15 09:12:50|2164.9|2164.6|2164.7|2164.4|2165|2164.7|2164.6|2164.3|3
1639559580000|2021-12-15 09:13:00|2164.8|2164.5|2164.4|2164.1|2164.9|2164.6|2164.3|2164|7
1639559590000|2021-12-15 09:13:10|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.3|2164|4
1639559600000|2021-12-15 09:13:20|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.2|2163.9|6
1639559610000|2021-12-15 09:13:30|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2163.9|2163.6|2
1639559620000|2021-12-15 09:13:40|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|4
1639559630000|2021-12-15 09:13:50|2163.7|2163.4|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|12
1639559640000|2021-12-15 09:14:00|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|6
1639559650000|2021-12-15 09:14:10|2163.7|2163.4|2163.9|2163.6|2164|2163.7|2163.7|2163.4|8
1639559660000|2021-12-15 09:14:20|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|26
1639559670000|2021-12-15 09:14:30|2163.8|2163.5|2163.7|2163.4|2164|2163.7|2163.7|2163.4|11
1639559680000|2021-12-15 09:14:40|2163.6|2163.3|2163.5|2163.2|2163.8|2163.5|2163.4|2163.1|1
1639559690000|2021-12-15 09:14:50|2163.8|2163.5|2163.3|2163|2163.8|2163.5|2163.2|2162.9|30
1639559700000|2021-12-15 09:15:00|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2162.9|2162.6|14
1639559710000|2021-12-15 09:15:10|2163.2|2162.9|2163.5|2163.2|2163.6|2163.3|2163.2|2162.9|13
1639559720000|2021-12-15 09:15:20|2163.6|2163.3|2164.3|2164|2164.4|2164.1|2163.6|2163.3|10
1639559730000|2021-12-15 09:15:30|2164.2|2163.9|2163.9|2163.6|2164.3|2164|2163.9|2163.6|3
1639559740000|2021-12-15 09:15:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.7|2163.4|3
1639559750000|2021-12-15 09:15:50|2163.8|2163.5|2163.2|2162.9|2163.9|2163.6|2163.2|2162.9|4
1639559760000|2021-12-15 09:16:00|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2162.8|2162.5|15
1639559770000|2021-12-15 09:16:10|2163|2162.7|2162.9|2162.6|2163.2|2162.9|2162.8|2162.5|11
1639559780000|2021-12-15 09:16:20|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.7|2162.4|11
1639559790000|2021-12-15 09:16:30|2162.7|2162.4|2163.3|2163|2163.3|2163|2162.6|2162.3|7
1639559800000|2021-12-15 09:16:40|2163.4|2163.1|2163.1|2162.8|2163.4|2163.1|2162.8|2162.5|4
1639559810000|2021-12-15 09:16:50|2163|2162.7|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|10
1639559820000|2021-12-15 09:17:00|2162.9|2162.6|2163|2162.7|2163.5|2163.2|2162.8|2162.5|13
1639559830000|2021-12-15 09:17:10|2163.1|2162.8|2162.7|2162.4|2163.2|2162.9|2162.7|2162.4|3
1639559840000|2021-12-15 09:17:20|2162.6|2162.3|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|3
1639559850000|2021-12-15 09:17:30|2162.8|2162.5|2163|2162.7|2163.2|2162.9|2162.7|2162.4|7
1639559860000|2021-12-15 09:17:40|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|0
1639559870000|2021-12-15 09:17:50|2162.9|2162.6|2162.9|2162.6|2163.4|2163.1|2162.8|2162.5|25
1639559880000|2021-12-15 09:18:00|2162.8|2162.5|2163.5|2163.2|2163.6|2163.3|2162.8|2162.5|3
1639559890000|2021-12-15 09:18:10|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|2
1639559900000|2021-12-15 09:18:20|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.1|2162.8|4
1639559910000|2021-12-15 09:18:30|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|0
1639559920000|2021-12-15 09:18:40|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.3|2163|2
1639559930000|2021-12-15 09:18:50|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2162.8|2162.5|4
1639559940000|2021-12-15 09:19:00|2163.1|2162.8|2162.9|2162.6|2163.5|2163.2|2162.9|2162.6|3
1639559950000|2021-12-15 09:19:10|2163|2162.7|2163|2162.7|2163.2|2162.9|2162.8|2162.5|1
1639559960000|2021-12-15 09:19:20|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|3
1639559970000|2021-12-15 09:19:30|2163|2162.7|2163|2162.7|2163.2|2162.9|2162.9|2162.6|1
1639559980000|2021-12-15 09:19:40|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.6|2162.3|2
1639559990000|2021-12-15 09:19:50|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.7|2162.4|4
1639560000000|2021-12-15 09:20:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1639560010000|2021-12-15 09:20:10|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.7|2162.4|2
1639560020000|2021-12-15 09:20:20|2163|2162.7|2162.9|2162.6|2163.1|2162.8|2162.7|2162.4|6
1639560030000|2021-12-15 09:20:30|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|1
1639560040000|2021-12-15 09:20:40|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|5
1639560050000|2021-12-15 09:20:50|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.5|2162.2|35
1639560060000|2021-12-15 09:21:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|3
1639560070000|2021-12-15 09:21:10|2162.8|2162.5|2162.1|2161.8|2162.8|2162.5|2162|2161.7|22
1639560080000|2021-12-15 09:21:20|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|1
1639560090000|2021-12-15 09:21:30|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.2|2161.9|2
1639560100000|2021-12-15 09:21:40|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|0
1639560110000|2021-12-15 09:21:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1639560120000|2021-12-15 09:22:00|2162.6|2162.3|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|1
1639560130000|2021-12-15 09:22:10|2162.9|2162.6|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|2
1639560140000|2021-12-15 09:22:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|41
1639560150000|2021-12-15 09:22:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1639560160000|2021-12-15 09:22:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|3
1639560170000|2021-12-15 09:22:50|2162.7|2162.4|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|5
1639560180000|2021-12-15 09:23:00|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|1
1639560190000|2021-12-15 09:23:10|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|0
1639560200000|2021-12-15 09:23:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|0
1639560210000|2021-12-15 09:23:30|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|0
1639560220000|2021-12-15 09:23:40|2162.6|2162.3|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|1
1639560230000|2021-12-15 09:23:50|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|0
1639560240000|2021-12-15 09:24:00|2162.5|2162.2|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|3
1639560260000|2021-12-15 09:24:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|4
1639560270000|2021-12-15 09:24:30|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|6
1639560280000|2021-12-15 09:24:40|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|2
1639560290000|2021-12-15 09:24:50|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|2
1639560300000|2021-12-15 09:25:00|2162.9|2162.6|2162.6|2162.3|2162.9|2162.6|2162.5|2162.2|11
1639560310000|2021-12-15 09:25:10|2162.5|2162.2|2161.9|2161.6|2162.5|2162.2|2161.8|2161.5|65
1639560320000|2021-12-15 09:25:20|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.9|2161.6|32
1639560330000|2021-12-15 09:25:30|2162.1|2161.8|2162.3|2162|2162.5|2162.2|2162.1|2161.8|3
1639560340000|2021-12-15 09:25:40|2162.2|2161.9|2161.8|2161.5|2162.3|2162|2161.8|2161.5|5
1639560350000|2021-12-15 09:25:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|7
1639560360000|2021-12-15 09:26:00|2161.6|2161.3|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|4
1639560370000|2021-12-15 09:26:10|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|1
1639560380000|2021-12-15 09:26:20|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|19
1639560390000|2021-12-15 09:26:30|2160.7|2160.4|2160.4|2160.1|2160.7|2160.4|2160.3|2160|43
1639560400000|2021-12-15 09:26:40|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|11
1639560410000|2021-12-15 09:26:50|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.3|2160|9
1639560420000|2021-12-15 09:27:00|2160.5|2160.2|2160.1|2159.8|2160.7|2160.4|2160.1|2159.8|35
1639560430000|2021-12-15 09:27:10|2160.4|2160.1|2160.1|2159.8|2160.5|2160.2|2160.1|2159.8|7
1639560440000|2021-12-15 09:27:20|2160.3|2160|2160.3|2160|2160.4|2160.1|2160.2|2159.9|1
1639560450000|2021-12-15 09:27:30|2160.2|2159.9|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|3
1639560460000|2021-12-15 09:27:40|2160.3|2160|2160|2159.7|2160.4|2160.1|2160|2159.7|19
1639560470000|2021-12-15 09:27:50|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|1
1639560480000|2021-12-15 09:28:00|2160.1|2159.8|2160.1|2159.8|2160.6|2160.3|2160.1|2159.8|6
1639560490000|2021-12-15 09:28:10|2160.3|2160|2160.1|2159.8|2160.3|2160|2160|2159.7|22
1639560500000|2021-12-15 09:28:20|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|3
1639560510000|2021-12-15 09:28:30|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|1
1639560520000|2021-12-15 09:28:40|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|1
1639560530000|2021-12-15 09:28:50|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|1
1639560540000|2021-12-15 09:29:00|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|1
1639560550000|2021-12-15 09:29:10|2159.9|2159.6|2160.3|2160|2160.3|2160|2159.9|2159.6|5
1639560560000|2021-12-15 09:29:20|2160.2|2159.9|2160.6|2160.3|2160.9|2160.6|2160.2|2159.9|26
1639560570000|2021-12-15 09:29:30|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|6
1639560580000|2021-12-15 09:29:40|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.3|2160|2
1639560590000|2021-12-15 09:29:50|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.7|2160.4|2
1639560600000|2021-12-15 09:30:00|2160.8|2160.5|2160.5|2160.2|2160.9|2160.6|2160.5|2160.2|7
1639560610000|2021-12-15 09:30:10|2160.4|2160.1|2160.2|2159.9|2160.5|2160.2|2160.1|2159.8|9
1639560620000|2021-12-15 09:30:20|2160.1|2159.8|2160.3|2160|2160.3|2160|2160|2159.7|11
1639560630000|2021-12-15 09:30:30|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.2|2159.9|3
1639560640000|2021-12-15 09:30:40|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|3
1639560650000|2021-12-15 09:30:50|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|46
1639560660000|2021-12-15 09:31:00|2160|2159.7|2160|2159.7|2160.1|2159.8|2159.8|2159.5|12
1639560670000|2021-12-15 09:31:10|2160.1|2159.8|2160.2|2159.9|2160.3|2160|2160.1|2159.8|1
1639560680000|2021-12-15 09:31:20|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|4
1639560690000|2021-12-15 09:31:30|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|0
1639560700000|2021-12-15 09:31:40|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|5
1639560710000|2021-12-15 09:31:50|2160.8|2160.5|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|0
1639560720000|2021-12-15 09:32:00|2160.9|2160.6|2161.2|2160.9|2161.4|2161.1|2160.8|2160.5|4
1639560730000|2021-12-15 09:32:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|0
1639560740000|2021-12-15 09:32:20|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.2|2160.9|10
1639560750000|2021-12-15 09:32:30|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|6
1639560760000|2021-12-15 09:32:40|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|1
1639560770000|2021-12-15 09:32:50|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|0
1639560780000|2021-12-15 09:33:00|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|2
1639560790000|2021-12-15 09:33:10|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.8|2161.5|2
1639560800000|2021-12-15 09:33:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|3
1639560810000|2021-12-15 09:33:30|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|1
1639560820000|2021-12-15 09:33:40|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|1
1639560830000|2021-12-15 09:33:50|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|12
1639560840000|2021-12-15 09:34:00|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.3|2162|10
1639560850000|2021-12-15 09:34:10|2162.6|2162.3|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|6
1639560860000|2021-12-15 09:34:20|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|3
1639560870000|2021-12-15 09:34:30|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|1
1639560880000|2021-12-15 09:34:40|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|4
1639560890000|2021-12-15 09:34:50|2162.7|2162.4|2162.2|2161.9|2162.7|2162.4|2162.2|2161.9|3
1639560900000|2021-12-15 09:35:00|2162.4|2162.1|2162|2161.7|2162.5|2162.2|2162|2161.7|2
1639560910000|2021-12-15 09:35:10|2162.1|2161.8|2162.4|2162.1|2162.5|2162.2|2162.1|2161.8|1
1639560920000|2021-12-15 09:35:20|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.2|2161.9|1
1639560930000|2021-12-15 09:35:30|2162.2|2161.9|2162.4|2162.1|2162.5|2162.2|2162.2|2161.9|2
1639560940000|2021-12-15 09:35:40|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|2
1639560950000|2021-12-15 09:35:50|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|2
1639560960000|2021-12-15 09:36:00|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|0
1639560970000|2021-12-15 09:36:10|2162.1|2161.8|2162.4|2162.1|2162.4|2162.1|2162|2161.7|5
1639560980000|2021-12-15 09:36:20|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.3|2162|0
1639560990000|2021-12-15 09:36:30|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|1
1639561000000|2021-12-15 09:36:40|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|2
1639561010000|2021-12-15 09:36:50|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|2
1639561020000|2021-12-15 09:37:00|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|2
1639561030000|2021-12-15 09:37:10|2162.5|2162.2|2163|2162.7|2163|2162.7|2162.5|2162.2|1
1639561040000|2021-12-15 09:37:20|2162.9|2162.6|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|3
1639561050000|2021-12-15 09:37:30|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|3
1639561060000|2021-12-15 09:37:40|2162.9|2162.6|2163.4|2163.1|2163.5|2163.2|2162.8|2162.5|9
1639561070000|2021-12-15 09:37:50|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|2
1639561080000|2021-12-15 09:38:00|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|1
1639561090000|2021-12-15 09:38:10|2163.4|2163.1|2163|2162.7|2163.4|2163.1|2162.9|2162.6|17
1639561100000|2021-12-15 09:38:20|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|1
1639561110000|2021-12-15 09:38:30|2163|2162.7|2162.9|2162.6|2163.3|2163|2162.9|2162.6|11
1639561120000|2021-12-15 09:38:40|2163|2162.7|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|21
1639561130000|2021-12-15 09:38:50|2162.6|2162.3|2163.2|2162.9|2163.2|2162.9|2162.6|2162.3|13
1639561140000|2021-12-15 09:39:00|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|13
1639561150000|2021-12-15 09:39:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|1
1639561160000|2021-12-15 09:39:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|5
1639561170000|2021-12-15 09:39:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1639561180000|2021-12-15 09:39:40|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2162.1|2161.8|1
1639561190000|2021-12-15 09:39:50|2162.2|2161.9|2161.9|2161.6|2162.3|2162|2161.9|2161.6|11
1639561200000|2021-12-15 09:40:00|2162.1|2161.8|2162|2161.7|2162.3|2162|2162|2161.7|21
1639561210000|2021-12-15 09:40:10|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|13
1639561220000|2021-12-15 09:40:20|2162|2161.7|2162.3|2162|2162.3|2162|2162|2161.7|6
1639561230000|2021-12-15 09:40:30|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|0
1639561240000|2021-12-15 09:40:40|2162.4|2162.1|2162.7|2162.4|2162.7|2162.4|2162.4|2162.1|4
1639561250000|2021-12-15 09:40:50|2162.9|2162.6|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|8
1639561260000|2021-12-15 09:41:00|2162.5|2162.2|2162.4|2162.1|2162.7|2162.4|2162.3|2162|6
1639561270000|2021-12-15 09:41:10|2162.5|2162.2|2162.3|2162|2162.6|2162.3|2162.3|2162|1
1639561280000|2021-12-15 09:41:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|0
1639561290000|2021-12-15 09:41:30|2162.1|2161.8|2162|2161.7|2162.3|2162|2162|2161.7|1
1639561300000|2021-12-15 09:41:40|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|0
1639561320000|2021-12-15 09:42:00|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|3
1639561330000|2021-12-15 09:42:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|1
1639561340000|2021-12-15 09:42:20|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|3
1639561350000|2021-12-15 09:42:30|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|2
1639561360000|2021-12-15 09:42:40|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.3|2161|7
1639561370000|2021-12-15 09:42:50|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|2
1639561380000|2021-12-15 09:43:00|2161.4|2161.1|2161|2160.7|2161.4|2161.1|2160.9|2160.6|4
1639561390000|2021-12-15 09:43:10|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|5
1639561400000|2021-12-15 09:43:20|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2161|2160.7|5
1639561410000|2021-12-15 09:43:30|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|6
1639561420000|2021-12-15 09:43:40|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|2
1639561430000|2021-12-15 09:43:50|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|0
1639561440000|2021-12-15 09:44:00|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2161|2160.7|1
1639561450000|2021-12-15 09:44:10|2161.1|2160.8|2161.3|2161|2161.5|2161.2|2161.1|2160.8|7
1639561460000|2021-12-15 09:44:20|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|1
1639561470000|2021-12-15 09:44:30|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|2
1639561480000|2021-12-15 09:44:40|2161.6|2161.3|2161.9|2161.6|2162.1|2161.8|2161.6|2161.3|4
1639561490000|2021-12-15 09:44:50|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.8|2161.5|4
1639561500000|2021-12-15 09:45:00|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|2
1639561510000|2021-12-15 09:45:10|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2161.9|2161.6|4
1639561520000|2021-12-15 09:45:20|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|5
1639561530000|2021-12-15 09:45:30|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|4
1639561540000|2021-12-15 09:45:40|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162|2161.7|2
1639561550000|2021-12-15 09:45:50|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|1
1639561570000|2021-12-15 09:46:10|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|0
1639561580000|2021-12-15 09:46:20|2161.7|2161.4|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|13
1639561590000|2021-12-15 09:46:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|0
1639561600000|2021-12-15 09:46:40|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|6
1639561610000|2021-12-15 09:46:50|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|4
1639561620000|2021-12-15 09:47:00|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|0
1639561630000|2021-12-15 09:47:10|2161.8|2161.5|2162.2|2161.9|2162.3|2162|2161.8|2161.5|24
1639561640000|2021-12-15 09:47:20|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|3
1639561650000|2021-12-15 09:47:30|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|37
1639561660000|2021-12-15 09:47:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1639561670000|2021-12-15 09:47:50|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|12
1639561680000|2021-12-15 09:48:00|2162.4|2162.1|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|15
1639561690000|2021-12-15 09:48:10|2162.9|2162.6|2163.2|2162.9|2163.3|2163|2162.9|2162.6|3
1639561700000|2021-12-15 09:48:20|2163.3|2163|2163|2162.7|2163.3|2163|2162.8|2162.5|7
1639561710000|2021-12-15 09:48:30|2163.1|2162.8|2163|2162.7|2163.3|2163|2163|2162.7|7
1639561720000|2021-12-15 09:48:40|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.9|2162.6|5
1639561730000|2021-12-15 09:48:50|2162.9|2162.6|2162.6|2162.3|2163|2162.7|2162.6|2162.3|21
1639561740000|2021-12-15 09:49:00|2162.7|2162.4|2162.7|2162.4|2163|2162.7|2162.7|2162.4|4
1639561750000|2021-12-15 09:49:10|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|9
1639561760000|2021-12-15 09:49:20|2162.4|2162.1|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|3
1639561770000|2021-12-15 09:49:30|2162.5|2162.2|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|3
1639561780000|2021-12-15 09:49:40|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|1
1639561790000|2021-12-15 09:49:50|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|1
1639561800000|2021-12-15 09:50:00|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|0
1639561820000|2021-12-15 09:50:20|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|1
1639561830000|2021-12-15 09:50:30|2162.2|2161.9|2162.4|2162.1|2162.6|2162.3|2162.2|2161.9|23
1639561840000|2021-12-15 09:50:40|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|3
1639561850000|2021-12-15 09:50:50|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|6
1639561860000|2021-12-15 09:51:00|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|13
1639561870000|2021-12-15 09:51:10|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|3
1639561880000|2021-12-15 09:51:20|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|3
1639561890000|2021-12-15 09:51:30|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|2
1639561900000|2021-12-15 09:51:40|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.7|2161.4|12
1639561910000|2021-12-15 09:51:50|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|11
1639561920000|2021-12-15 09:52:00|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|4
1639561930000|2021-12-15 09:52:10|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|2
1639561940000|2021-12-15 09:52:20|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|6
1639561950000|2021-12-15 09:52:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1639561960000|2021-12-15 09:52:40|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.7|2161.4|2
1639561970000|2021-12-15 09:52:50|||||||||2
1639561980000|2021-12-15 09:53:00|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|6
1639561990000|2021-12-15 09:53:10|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|9
1639562000000|2021-12-15 09:53:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1639562010000|2021-12-15 09:53:30|2161.7|2161.4|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|6
1639562020000|2021-12-15 09:53:40|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.2|2160.9|2
1639562030000|2021-12-15 09:53:50|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|9
1639562040000|2021-12-15 09:54:00|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|1
1639562050000|2021-12-15 09:54:10|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|4
1639562060000|2021-12-15 09:54:20|2161.1|2160.8|2161|2160.7|2161.2|2160.9|2161|2160.7|15
1639562070000|2021-12-15 09:54:30|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.8|2160.5|3
1639562080000|2021-12-15 09:54:40|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|3
1639562090000|2021-12-15 09:54:50|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|4
1639562100000|2021-12-15 09:55:00|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|2
1639562110000|2021-12-15 09:55:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|0
1639562120000|2021-12-15 09:55:20|2161|2160.7|2161.3|2161|2161.3|2161|2161|2160.7|3
1639562130000|2021-12-15 09:55:30|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|1
1639562140000|2021-12-15 09:55:40|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2161|2160.7|19
1639562160000|2021-12-15 09:56:00|2161.6|2161.3|2161.2|2160.9|2161.6|2161.3|2161.1|2160.8|12
1639562170000|2021-12-15 09:56:10|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|4
1639562180000|2021-12-15 09:56:20|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.4|2161.1|3
1639562200000|2021-12-15 09:56:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1639562210000|2021-12-15 09:56:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|4
1639562220000|2021-12-15 09:57:00|2161.4|2161.1|2162|2161.7|2162|2161.7|2161.4|2161.1|21
1639562230000|2021-12-15 09:57:10|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|3
1639562250000|2021-12-15 09:57:30|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|3
1639562260000|2021-12-15 09:57:40|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|9
1639562270000|2021-12-15 09:57:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|1
1639562280000|2021-12-15 09:58:00|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|6
1639562290000|2021-12-15 09:58:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|1
1639562300000|2021-12-15 09:58:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|11
1639562310000|2021-12-15 09:58:30|2161.8|2161.5|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|3
1639562320000|2021-12-15 09:58:40|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|4
1639562330000|2021-12-15 09:58:50|2161.8|2161.5|2162.2|2161.9|2162.2|2161.9|2161.6|2161.3|6
1639562340000|2021-12-15 09:59:00|2162.1|2161.8|2162|2161.7|2162.2|2161.9|2162|2161.7|6
1639562350000|2021-12-15 09:59:10|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|7
1639562360000|2021-12-15 09:59:20|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|10
1639562370000|2021-12-15 09:59:30|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.4|2161.1|1
1639562380000|2021-12-15 09:59:40|2161.4|2161.1|2160.9|2160.6|2161.5|2161.2|2160.9|2160.6|29
1639562390000|2021-12-15 09:59:50|2161|2160.7|2161|2160.7|2161.1|2160.8|2160.9|2160.6|4
1639562400000|2021-12-15 10:00:00|2161.1|2160.8|2160.8|2160.5|2161.2|2160.9|2160.6|2160.3|21
1639562410000|2021-12-15 10:00:10|2160.7|2160.4|2161|2160.7|2161|2160.7|2160.7|2160.4|18
1639562420000|2021-12-15 10:00:20|2161.1|2160.8|2161.6|2161.3|2161.8|2161.5|2161.1|2160.8|8
1639562430000|2021-12-15 10:00:30|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.3|2161|33
1639562440000|2021-12-15 10:00:40|2161.2|2160.9|2160.5|2160.2|2161.2|2160.9|2160.5|2160.2|13
1639562450000|2021-12-15 10:00:50|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|5
1639562460000|2021-12-15 10:01:00|2160.3|2160|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|32
1639562470000|2021-12-15 10:01:10|2160.4|2160.1|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|18
1639562480000|2021-12-15 10:01:20|2160.3|2160|2160.8|2160.5|2160.9|2160.6|2160.3|2160|8
1639562490000|2021-12-15 10:01:30|2160.9|2160.6|2161|2160.7|2161.2|2160.9|2160.8|2160.5|3
1639562500000|2021-12-15 10:01:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161|2160.7|13
1639562510000|2021-12-15 10:01:50|2161|2160.7|2161.4|2161.1|2161.4|2161.1|2161|2160.7|3
1639562520000|2021-12-15 10:02:00|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|5
1639562530000|2021-12-15 10:02:10|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.3|2161|12
1639562540000|2021-12-15 10:02:20|2161.5|2161.2|2161|2160.7|2161.5|2161.2|2161|2160.7|8
1639562550000|2021-12-15 10:02:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161|2160.7|1
1639562560000|2021-12-15 10:02:40|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.9|2160.6|2
1639562570000|2021-12-15 10:02:50|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2161.1|2160.8|7
1639562580000|2021-12-15 10:03:00|||||||||1
1639562590000|2021-12-15 10:03:10|2161.4|2161.1|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|11
1639562600000|2021-12-15 10:03:20|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|4
1639562610000|2021-12-15 10:03:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1639562620000|2021-12-15 10:03:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|11
1639562630000|2021-12-15 10:03:50|||||||||3
1639562640000|2021-12-15 10:04:00|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|1
1639562650000|2021-12-15 10:04:10|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|6
1639562660000|2021-12-15 10:04:20|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|3
1639562670000|2021-12-15 10:04:30|2161.7|2161.4|2161.9|2161.6|2162.1|2161.8|2161.7|2161.4|9
1639562680000|2021-12-15 10:04:40|2161.8|2161.5|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|5
1639562690000|2021-12-15 10:04:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|14
1639562700000|2021-12-15 10:05:00|2161.7|2161.4|2161.8|2161.5|2162|2161.7|2161.7|2161.4|6
1639562710000|2021-12-15 10:05:10|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|6
1639562720000|2021-12-15 10:05:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|1
1639562730000|2021-12-15 10:05:30|2161.9|2161.6|2161.4|2161.1|2161.9|2161.6|2161.4|2161.1|18
1639562740000|2021-12-15 10:05:40|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|39
1639562750000|2021-12-15 10:05:50|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.4|2161.1|2
1639562760000|2021-12-15 10:06:00|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|3
1639562770000|2021-12-15 10:06:10|2161.5|2161.2|2161.4|2161.1|2161.7|2161.4|2161.3|2161|6
1639562780000|2021-12-15 10:06:20|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|4
1639562790000|2021-12-15 10:06:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|12
1639562800000|2021-12-15 10:06:40|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.3|2161|16
1639562810000|2021-12-15 10:06:50|2161.5|2161.2|2161.6|2161.3|2161.8|2161.5|2161.4|2161.1|3
1639562820000|2021-12-15 10:07:00|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.4|2161.1|5
1639562830000|2021-12-15 10:07:10|2161.6|2161.3|2161.2|2160.9|2161.6|2161.3|2161.2|2160.9|4
1639562840000|2021-12-15 10:07:20|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|5
1639562850000|2021-12-15 10:07:30|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161|2160.7|2
1639562870000|2021-12-15 10:07:50|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|2
1639562880000|2021-12-15 10:08:00|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.1|2160.8|1
1639562890000|2021-12-15 10:08:10|2161.1|2160.8|2161.3|2161|2161.3|2161|2161.1|2160.8|1
1639562900000|2021-12-15 10:08:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|4
1639562910000|2021-12-15 10:08:30|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|15
1639562920000|2021-12-15 10:08:40|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|5
1639562930000|2021-12-15 10:08:50|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|6
1639562940000|2021-12-15 10:09:00|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|8
1639562950000|2021-12-15 10:09:10|2161.1|2160.8|2161.2|2160.9|2161.5|2161.2|2161.1|2160.8|5
1639562960000|2021-12-15 10:09:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|8
1639562970000|2021-12-15 10:09:30|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|0
1639562980000|2021-12-15 10:09:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|0
1639562990000|2021-12-15 10:09:50|||||||||3
1639563000000|2021-12-15 10:10:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161|2160.7|3
1639563010000|2021-12-15 10:10:10|2161.2|2160.9|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|5
1639563020000|2021-12-15 10:10:20|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|2
1639563030000|2021-12-15 10:10:30|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|3
1639563040000|2021-12-15 10:10:40|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.8|2160.5|3
1639563050000|2021-12-15 10:10:50|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|3
1639563060000|2021-12-15 10:11:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1639563070000|2021-12-15 10:11:10|2160.5|2160.2|2160.1|2159.8|2160.5|2160.2|2160.1|2159.8|21
1639563080000|2021-12-15 10:11:20|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|6
1639563090000|2021-12-15 10:11:30|2160.3|2160|2160.5|2160.2|2160.6|2160.3|2160.3|2160|4
1639563100000|2021-12-15 10:11:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|4
1639563110000|2021-12-15 10:11:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|3
1639563120000|2021-12-15 10:12:00|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|2
1639563130000|2021-12-15 10:12:10|2160.3|2160|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|5
1639563140000|2021-12-15 10:12:20|2160.2|2159.9|2159.7|2159.4|2160.2|2159.9|2159.7|2159.4|26
1639563150000|2021-12-15 10:12:30|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|28
1639563160000|2021-12-15 10:12:40|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|7
1639563170000|2021-12-15 10:12:50|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|6
1639563180000|2021-12-15 10:13:00|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|1
1639563190000|2021-12-15 10:13:10|2159.8|2159.5|2159.9|2159.6|2160|2159.7|2159.7|2159.4|7
1639563200000|2021-12-15 10:13:20|2160|2159.7|2160.3|2160|2160.4|2160.1|2159.9|2159.6|6
1639563210000|2021-12-15 10:13:30|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.1|2159.8|6
1639563220000|2021-12-15 10:13:40|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2160|2159.7|2
1639563240000|2021-12-15 10:14:00|2160.1|2159.8|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|6
1639563250000|2021-12-15 10:14:10|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|6
1639563260000|2021-12-15 10:14:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160|2159.7|2
1639563280000|2021-12-15 10:14:40|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|5
1639563290000|2021-12-15 10:14:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|6
1639563300000|2021-12-15 10:15:00|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2160.3|2160|2
1639563310000|2021-12-15 10:15:10|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2160.1|2159.8|8
1639563320000|2021-12-15 10:15:20|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|6
1639563330000|2021-12-15 10:15:30|2160.4|2160.1|2160.3|2160|2160.6|2160.3|2160.3|2160|10
1639563340000|2021-12-15 10:15:40|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.3|2160|0
1639563350000|2021-12-15 10:15:50|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|5
1639563360000|2021-12-15 10:16:00|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|2
1639563370000|2021-12-15 10:16:10|2160.3|2160|2160.5|2160.2|2160.6|2160.3|2160.3|2160|5
1639563380000|2021-12-15 10:16:20|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|10
1639563390000|2021-12-15 10:16:30|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|4
1639563400000|2021-12-15 10:16:40|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|1
1639563410000|2021-12-15 10:16:50|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|6
1639563420000|2021-12-15 10:17:00|2160.8|2160.5|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|6
1639563430000|2021-12-15 10:17:10|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161|2160.7|9
1639563440000|2021-12-15 10:17:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.2|2160.9|5
1639563450000|2021-12-15 10:17:30|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|3
1639563460000|2021-12-15 10:17:40|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|8
1639563470000|2021-12-15 10:17:50|2161.9|2161.6|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|8
1639563480000|2021-12-15 10:18:00|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|13
1639563490000|2021-12-15 10:18:10|2162|2161.7|2162|2161.7|2162.3|2162|2162|2161.7|7
1639563500000|2021-12-15 10:18:20|||||||||2
1639563510000|2021-12-15 10:18:30|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|5
1639563520000|2021-12-15 10:18:40|2161.9|2161.6|2161.6|2161.3|2162|2161.7|2161.6|2161.3|12
1639563530000|2021-12-15 10:18:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|2
1639563540000|2021-12-15 10:19:00|2161.9|2161.6|2162.7|2162.4|2162.7|2162.4|2161.9|2161.6|14
1639563550000|2021-12-15 10:19:10|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|3
1639563560000|2021-12-15 10:19:20|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|7
1639563570000|2021-12-15 10:19:30|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|2
1639563580000|2021-12-15 10:19:40|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|4
1639563590000|2021-12-15 10:19:50|2162.2|2161.9|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|1
1639563600000|2021-12-15 10:20:00|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|3
1639563610000|2021-12-15 10:20:10|2162.4|2162.1|2162.3|2162|2162.5|2162.2|2162.2|2161.9|7
1639563620000|2021-12-15 10:20:20|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162|2161.7|1
1639563630000|2021-12-15 10:20:30|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|3
1639563640000|2021-12-15 10:20:40|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|5
1639563650000|2021-12-15 10:20:50|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|4
1639563660000|2021-12-15 10:21:00|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|2
1639563670000|2021-12-15 10:21:10|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|3
1639563680000|2021-12-15 10:21:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|1
1639563690000|2021-12-15 10:21:30|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|1
1639563700000|2021-12-15 10:21:40|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|24
1639563710000|2021-12-15 10:21:50|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|4
1639563720000|2021-12-15 10:22:00|2161.7|2161.4|2162|2161.7|2162|2161.7|2161.7|2161.4|2
1639563730000|2021-12-15 10:22:10|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|5
1639563750000|2021-12-15 10:22:30|2161.5|2161.2|2161.1|2160.8|2161.5|2161.2|2161|2160.7|4
1639563760000|2021-12-15 10:22:40|2161|2160.7|2161.1|2160.8|2161.3|2161|2161|2160.7|1
1639563770000|2021-12-15 10:22:50|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.2|2160.9|1
1639563790000|2021-12-15 10:23:10|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.3|2161|2
1639563800000|2021-12-15 10:23:20|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|3
1639563810000|2021-12-15 10:23:30|2161.4|2161.1|2161.7|2161.4|2161.8|2161.5|2161.4|2161.1|5
1639563820000|2021-12-15 10:23:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|0
1639563830000|2021-12-15 10:23:50|2161.8|2161.5|2161.6|2161.3|2161.9|2161.6|2161.6|2161.3|5
1639563840000|2021-12-15 10:24:00|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|5
1639563850000|2021-12-15 10:24:10|2162|2161.7|2162|2161.7|2162.1|2161.8|2162|2161.7|1
1639563860000|2021-12-15 10:24:20|2161.8|2161.5|2161.9|2161.6|2162.2|2161.9|2161.8|2161.5|6
1639563870000|2021-12-15 10:24:30|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|4
1639563890000|2021-12-15 10:24:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|2
1639563900000|2021-12-15 10:25:00|2162.6|2162.3|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|7
1639563910000|2021-12-15 10:25:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|10
1639563920000|2021-12-15 10:25:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|4
1639563930000|2021-12-15 10:25:30|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|6
1639563940000|2021-12-15 10:25:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|1
1639563950000|2021-12-15 10:25:50|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|2
1639563970000|2021-12-15 10:26:10|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|1
1639563980000|2021-12-15 10:26:20|2162.7|2162.4|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|3
1639563990000|2021-12-15 10:26:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|0
1639564000000|2021-12-15 10:26:40|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|1
1639564010000|2021-12-15 10:26:50|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|1
1639564020000|2021-12-15 10:27:00|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|4
1639564030000|2021-12-15 10:27:10|2162.6|2162.3|2162.2|2161.9|2162.6|2162.3|2162.2|2161.9|1
1639564040000|2021-12-15 10:27:20|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|0
1639564050000|2021-12-15 10:27:30|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|1
1639564060000|2021-12-15 10:27:40|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|1
1639564070000|2021-12-15 10:27:50|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|7
1639564080000|2021-12-15 10:28:00|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|4
1639564090000|2021-12-15 10:28:10|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|5
1639564110000|2021-12-15 10:28:30|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|2
1639564120000|2021-12-15 10:28:40|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|3
1639564130000|2021-12-15 10:28:50|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.7|2161.4|3
1639564140000|2021-12-15 10:29:00|2161.9|2161.6|2162.2|2161.9|2162.3|2162|2161.8|2161.5|17
1639564150000|2021-12-15 10:29:10|2162.1|2161.8|2161.9|2161.6|2162.3|2162|2161.9|2161.6|1
1639564160000|2021-12-15 10:29:20|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|4
1639564170000|2021-12-15 10:29:30|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.2|2161.9|13
1639564180000|2021-12-15 10:29:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1639564190000|2021-12-15 10:29:50|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|5
1639564200000|2021-12-15 10:30:00|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|22
1639564210000|2021-12-15 10:30:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|3
1639564220000|2021-12-15 10:30:20|2162.6|2162.3|2163.1|2162.8|2163.1|2162.8|2162.6|2162.3|6
1639564230000|2021-12-15 10:30:30|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|8
1639564240000|2021-12-15 10:30:40|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|4
1639564250000|2021-12-15 10:30:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163|2162.7|5
1639564260000|2021-12-15 10:31:00|||||||||1
1639564270000|2021-12-15 10:31:10|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.7|2162.4|4
1639564280000|2021-12-15 10:31:20|2162.6|2162.3|2163|2162.7|2163|2162.7|2162.6|2162.3|2
1639564300000|2021-12-15 10:31:40|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|3
1639564310000|2021-12-15 10:31:50|2163|2162.7|2163.3|2163|2163.3|2163|2163|2162.7|8
1639564320000|2021-12-15 10:32:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1639564330000|2021-12-15 10:32:10|||||||||1
1639564340000|2021-12-15 10:32:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|4
1639564350000|2021-12-15 10:32:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1639564360000|2021-12-15 10:32:40|2163.4|2163.1|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|9
1639564370000|2021-12-15 10:32:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|8
1639564380000|2021-12-15 10:33:00|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|5
1639564390000|2021-12-15 10:33:10|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|1
1639564400000|2021-12-15 10:33:20|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|1
1639564410000|2021-12-15 10:33:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|0
1639564430000|2021-12-15 10:33:50|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|1
1639564440000|2021-12-15 10:34:00|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|2
1639564450000|2021-12-15 10:34:10|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|0
1639564460000|2021-12-15 10:34:20|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.1|2161.8|9
1639564470000|2021-12-15 10:34:30|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1639564480000|2021-12-15 10:34:40|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|1
1639564490000|2021-12-15 10:34:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|0
1639564500000|2021-12-15 10:35:00|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|5
1639564510000|2021-12-15 10:35:10|2162.2|2161.9|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|11
1639564520000|2021-12-15 10:35:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.1|2161.8|3
1639564530000|2021-12-15 10:35:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1639564540000|2021-12-15 10:35:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.1|2161.8|7
1639564590000|2021-12-15 10:36:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|2
1639564600000|2021-12-15 10:36:40|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|1
1639564610000|2021-12-15 10:36:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1639564620000|2021-12-15 10:37:00|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|1
1639564630000|2021-12-15 10:37:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1639564640000|2021-12-15 10:37:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1639564650000|2021-12-15 10:37:30|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|2
1639564660000|2021-12-15 10:37:40|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|0
1639564670000|2021-12-15 10:37:50|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|7
1639564680000|2021-12-15 10:38:00|2162|2161.7|2161.6|2161.3|2162|2161.7|2161.5|2161.2|13
1639564690000|2021-12-15 10:38:10|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|5
1639564700000|2021-12-15 10:38:20|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|18
1639564710000|2021-12-15 10:38:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|8
1639564720000|2021-12-15 10:38:40|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|20
1639564730000|2021-12-15 10:38:50|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|4
1639564740000|2021-12-15 10:39:00|2161.5|2161.2|2161.8|2161.5|2161.9|2161.6|2161.4|2161.1|13
1639564750000|2021-12-15 10:39:10|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|5
1639564760000|2021-12-15 10:39:20|2161.4|2161.1|2161.3|2161|2161.5|2161.2|2161.3|2161|20
1639564770000|2021-12-15 10:39:30|2161.4|2161.1|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|10
1639564780000|2021-12-15 10:39:40|2161.4|2161.1|2161.4|2161.1|2161.6|2161.3|2161.3|2161|11
1639564790000|2021-12-15 10:39:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.2|2160.9|16
1639564800000|2021-12-15 10:40:00|2161.2|2160.9|2160.8|2160.5|2161.3|2161|2160.8|2160.5|8
1639564810000|2021-12-15 10:40:10|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|2
1639564820000|2021-12-15 10:40:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|10
1639564830000|2021-12-15 10:40:30|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.7|2160.4|11
1639564840000|2021-12-15 10:40:40|2160.9|2160.6|2161|2160.7|2161.1|2160.8|2160.9|2160.6|27
1639564850000|2021-12-15 10:40:50|2160.9|2160.6|2161|2160.7|2161.1|2160.8|2160.8|2160.5|11
1639564860000|2021-12-15 10:41:00|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|7
1639564870000|2021-12-15 10:41:10|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|0
1639564880000|2021-12-15 10:41:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|10
1639564890000|2021-12-15 10:41:30|2161|2160.7|2160.7|2160.4|2161|2160.7|2160.6|2160.3|22
1639564900000|2021-12-15 10:41:40|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|9
1639564910000|2021-12-15 10:41:50|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|11
1639564920000|2021-12-15 10:42:00|2161|2160.7|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|3
1639564930000|2021-12-15 10:42:10|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2161|2160.7|7
1639564940000|2021-12-15 10:42:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|3
1639564950000|2021-12-15 10:42:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1639564960000|2021-12-15 10:42:40|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|30
1639564980000|2021-12-15 10:43:00|2161.4|2161.1|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|12
1639564990000|2021-12-15 10:43:10|2161.8|2161.5|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|6
1639565000000|2021-12-15 10:43:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|9
1639565010000|2021-12-15 10:43:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|2
1639565020000|2021-12-15 10:43:40|2161.9|2161.6|2162.3|2162|2162.4|2162.1|2161.9|2161.6|5
1639565030000|2021-12-15 10:43:50|2162.2|2161.9|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|5
1639565040000|2021-12-15 10:44:00|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162|2161.7|4
1639565050000|2021-12-15 10:44:10|2162.3|2162|2162.1|2161.8|2162.3|2162|2162|2161.7|3
1639565060000|2021-12-15 10:44:20|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.1|2161.8|2
1639565070000|2021-12-15 10:44:30|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|0
1639565090000|2021-12-15 10:44:50|||||||||1
1639565100000|2021-12-15 10:45:00|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|7
1639565110000|2021-12-15 10:45:10|2161.7|2161.4|2161.8|2161.5|2162.1|2161.8|2161.7|2161.4|10
1639565120000|2021-12-15 10:45:20|2161.9|2161.6|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|6
1639565130000|2021-12-15 10:45:30|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|3
1639565140000|2021-12-15 10:45:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162|2161.7|1
1639565150000|2021-12-15 10:45:50|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|9
1639565160000|2021-12-15 10:46:00|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.8|2161.5|3
1639565170000|2021-12-15 10:46:10|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|7
1639565180000|2021-12-15 10:46:20|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|0
1639565190000|2021-12-15 10:46:30|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|2
1639565200000|2021-12-15 10:46:40|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|1
1639565210000|2021-12-15 10:46:50|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.4|2161.1|7
1639565220000|2021-12-15 10:47:00|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|2
1639565230000|2021-12-15 10:47:10|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|0
1639565240000|2021-12-15 10:47:20|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|1
1639565250000|2021-12-15 10:47:30|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.1|2160.8|6
1639565260000|2021-12-15 10:47:40|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|2
1639565270000|2021-12-15 10:47:50|2161.1|2160.8|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|1
1639565280000|2021-12-15 10:48:00|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|2
1639565290000|2021-12-15 10:48:10|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.9|2160.6|2
1639565300000|2021-12-15 10:48:20|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|5
1639565310000|2021-12-15 10:48:30|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|1
1639565320000|2021-12-15 10:48:40|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.9|2160.6|2
1639565330000|2021-12-15 10:48:50|2160.9|2160.6|2161.4|2161.1|2161.4|2161.1|2160.9|2160.6|6
1639565340000|2021-12-15 10:49:00|2161.3|2161|2161.7|2161.4|2161.7|2161.4|2161.3|2161|4
1639565350000|2021-12-15 10:49:10|2161.8|2161.5|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|2
1639565360000|2021-12-15 10:49:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1639565370000|2021-12-15 10:49:30|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.1|2160.8|5
1639565380000|2021-12-15 10:49:40|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|1
1639565390000|2021-12-15 10:49:50|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|2
1639565400000|2021-12-15 10:50:00|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.3|2161|14
1639565410000|2021-12-15 10:50:10|2161.4|2161.1|2160.9|2160.6|2161.4|2161.1|2160.9|2160.6|4
1639565420000|2021-12-15 10:50:20|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|2
1639565430000|2021-12-15 10:50:30|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2161|2160.7|4
1639565440000|2021-12-15 10:50:40|2161.3|2161|2161.4|2161.1|2161.5|2161.2|2161.3|2161|3
1639565450000|2021-12-15 10:50:50|2161.5|2161.2|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|2
1639565460000|2021-12-15 10:51:00|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.2|2160.9|1
1639565470000|2021-12-15 10:51:10|2161.3|2161|2161.6|2161.3|2161.7|2161.4|2161.3|2161|8
1639565490000|2021-12-15 10:51:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|3
1639565500000|2021-12-15 10:51:40|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1639565510000|2021-12-15 10:51:50|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|1
1639565520000|2021-12-15 10:52:00|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1639565540000|2021-12-15 10:52:20|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|6
1639565560000|2021-12-15 10:52:40|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|3
1639565570000|2021-12-15 10:52:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|1
1639565580000|2021-12-15 10:53:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|30
1639565590000|2021-12-15 10:53:10|2161.6|2161.3|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|6
1639565600000|2021-12-15 10:53:20|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|0
1639565610000|2021-12-15 10:53:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2
1639565620000|2021-12-15 10:53:40|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|2
1639565630000|2021-12-15 10:53:50|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|0
1639565640000|2021-12-15 10:54:00|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|1
1639565650000|2021-12-15 10:54:10|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|5
1639565660000|2021-12-15 10:54:20|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|0
1639565670000|2021-12-15 10:54:30|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|1
1639565680000|2021-12-15 10:54:40|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|1
1639565690000|2021-12-15 10:54:50|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|0
1639565700000|2021-12-15 10:55:00|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|4
1639565720000|2021-12-15 10:55:20|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|2
1639565730000|2021-12-15 10:55:30|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|7
1639565740000|2021-12-15 10:55:40|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|3
1639565750000|2021-12-15 10:55:50|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|7
1639565760000|2021-12-15 10:56:00|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1639565770000|2021-12-15 10:56:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|6
1639565780000|2021-12-15 10:56:20|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|0
1639565790000|2021-12-15 10:56:30|2161.6|2161.3|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|4
1639565810000|2021-12-15 10:56:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|0
1639565820000|2021-12-15 10:57:00|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.3|2161|14
1639565830000|2021-12-15 10:57:10|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|5
1639565840000|2021-12-15 10:57:20|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161|2160.7|10
1639565850000|2021-12-15 10:57:30|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|1
1639565860000|2021-12-15 10:57:40|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.9|2160.6|1
1639565870000|2021-12-15 10:57:50|2161|2160.7|2160.8|2160.5|2161|2160.7|2160.8|2160.5|0
1639565880000|2021-12-15 10:58:00|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.8|2160.5|1
1639565890000|2021-12-15 10:58:10|2161|2160.7|2160.6|2160.3|2161|2160.7|2160.4|2160.1|8
1639565900000|2021-12-15 10:58:20|2160.7|2160.4|2161.6|2161.3|2161.6|2161.3|2160.4|2160.1|73
1639565910000|2021-12-15 10:58:30|2161.7|2161.4|2162.3|2162|2162.3|2162|2161.6|2161.3|19
1639565920000|2021-12-15 10:58:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162|2161.7|1
1639565930000|2021-12-15 10:58:50|2162.3|2162|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|12
1639565940000|2021-12-15 10:59:00|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|7
1639565950000|2021-12-15 10:59:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|7
1639565960000|2021-12-15 10:59:20|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|2
1639565970000|2021-12-15 10:59:30|2163|2162.7|2163|2162.7|2163.1|2162.8|2162.9|2162.6|3
1639565980000|2021-12-15 10:59:40|2163.1|2162.8|2163.4|2163.1|2163.5|2163.2|2163.1|2162.8|6
1639565990000|2021-12-15 10:59:50|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|10
1639566000000|2021-12-15 11:00:00|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|15
1639566010000|2021-12-15 11:00:10|2163.1|2162.8|2163.4|2163.1|2163.4|2163.1|2163|2162.7|1
1639566020000|2021-12-15 11:00:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.3|2163|3
1639566030000|2021-12-15 11:00:30|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|3
1639566050000|2021-12-15 11:00:50|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.3|2163|7
1639566060000|2021-12-15 11:01:00|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.8|2162.5|9
1639566070000|2021-12-15 11:01:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163|2162.7|3
1639566080000|2021-12-15 11:01:20|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|8
1639566090000|2021-12-15 11:01:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1639566100000|2021-12-15 11:01:40|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|3
1639566110000|2021-12-15 11:01:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|1
1639566120000|2021-12-15 11:02:00|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|4
1639566140000|2021-12-15 11:02:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|1
1639566150000|2021-12-15 11:02:30|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|1
1639566160000|2021-12-15 11:02:40|2162.5|2162.2|2162.3|2162|2162.6|2162.3|2162.2|2161.9|13
1639566170000|2021-12-15 11:02:50|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|0
1639566180000|2021-12-15 11:03:00|2162.1|2161.8|2162|2161.7|2162.2|2161.9|2162|2161.7|9
1639566190000|2021-12-15 11:03:10|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|2
1639566200000|2021-12-15 11:03:20|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.8|2161.5|6
1639566210000|2021-12-15 11:03:30|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|2
1639566220000|2021-12-15 11:03:40|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|4
1639566230000|2021-12-15 11:03:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|4
1639566240000|2021-12-15 11:04:00|||||||||2
1639566250000|2021-12-15 11:04:10|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|0
1639566260000|2021-12-15 11:04:20|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.1|2160.8|6
1639566270000|2021-12-15 11:04:30|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.3|2161|3
1639566280000|2021-12-15 11:04:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|1
1639566290000|2021-12-15 11:04:50|||||||||1
1639566300000|2021-12-15 11:05:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|7
1639566310000|2021-12-15 11:05:10|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|5
1639566320000|2021-12-15 11:05:20|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|1
1639566330000|2021-12-15 11:05:30|2161.3|2161|2161.4|2161.1|2161.7|2161.4|2161.3|2161|5
1639566350000|2021-12-15 11:05:50|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.8|2161.5|26
1639566360000|2021-12-15 11:06:00|2162.1|2161.8|2161.9|2161.6|2162.2|2161.9|2161.8|2161.5|18
1639566370000|2021-12-15 11:06:10|2161.8|2161.5|2161.5|2161.2|2161.9|2161.6|2161.5|2161.2|6
1639566380000|2021-12-15 11:06:20|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.3|2161|5
1639566390000|2021-12-15 11:06:30|2161.4|2161.1|2161.5|2161.2|2161.6|2161.3|2161.3|2161|1
1639566400000|2021-12-15 11:06:40|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.3|2161|12
1639566410000|2021-12-15 11:06:50|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|4
1639566420000|2021-12-15 11:07:00|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|22
1639566430000|2021-12-15 11:07:10|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|7
1639566440000|2021-12-15 11:07:20|2161.3|2161|2161.4|2161.1|2161.5|2161.2|2161.3|2161|2
1639566450000|2021-12-15 11:07:30|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1639566460000|2021-12-15 11:07:40|2161.2|2160.9|2161.1|2160.8|2161.3|2161|2161.1|2160.8|3
1639566470000|2021-12-15 11:07:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1639566480000|2021-12-15 11:08:00|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|4
1639566490000|2021-12-15 11:08:10|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2161|2160.7|3
1639566500000|2021-12-15 11:08:20|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|7
1639566510000|2021-12-15 11:08:30|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.2|2160.9|2
1639566530000|2021-12-15 11:08:50|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|12
1639566540000|2021-12-15 11:09:00|2161.3|2161|2161.1|2160.8|2161.3|2161|2161|2160.7|5
1639566550000|2021-12-15 11:09:10|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|52
1639566560000|2021-12-15 11:09:20|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|14
1639566570000|2021-12-15 11:09:30|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|7
1639566580000|2021-12-15 11:09:40|2160.7|2160.4|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|8
1639566590000|2021-12-15 11:09:50|2160.9|2160.6|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|6
1639566600000|2021-12-15 11:10:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|5
1639566610000|2021-12-15 11:10:10|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|1
1639566620000|2021-12-15 11:10:20|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|3
1639566630000|2021-12-15 11:10:30|2160.6|2160.3|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|15
1639566640000|2021-12-15 11:10:40|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.4|2160.1|3
1639566650000|2021-12-15 11:10:50|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|6
1639566660000|2021-12-15 11:11:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.3|2160|1
1639566670000|2021-12-15 11:11:10|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|19
1639566680000|2021-12-15 11:11:20|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1639566690000|2021-12-15 11:11:30|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|6
1639566700000|2021-12-15 11:11:40|2160.8|2160.5|2160.4|2160.1|2160.8|2160.5|2160.3|2160|5
1639566710000|2021-12-15 11:11:50|2160.3|2160|2160.4|2160.1|2160.5|2160.2|2160.3|2160|3
1639566720000|2021-12-15 11:12:00|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|6
1639566730000|2021-12-15 11:12:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|1
1639566760000|2021-12-15 11:12:40|2160.6|2160.3|2160.3|2160|2160.7|2160.4|2160.3|2160|30
1639566770000|2021-12-15 11:12:50|2160.4|2160.1|2160.1|2159.8|2160.5|2160.2|2160.1|2159.8|48
1639566780000|2021-12-15 11:13:00|2160.2|2159.9|2159.6|2159.3|2160.2|2159.9|2159.5|2159.2|25
1639566790000|2021-12-15 11:13:10|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|8
1639566800000|2021-12-15 11:13:20|2159.4|2159.1|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|21
1639566810000|2021-12-15 11:13:30|2159.3|2159|2159.4|2159.1|2159.5|2159.2|2159.3|2159|15
1639566820000|2021-12-15 11:13:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|3
1639566830000|2021-12-15 11:13:50|2159.3|2159|2159.4|2159.1|2159.5|2159.2|2159.3|2159|5
1639566840000|2021-12-15 11:14:00|2159.3|2159|2159|2158.7|2159.3|2159|2158.9|2158.6|4
1639566850000|2021-12-15 11:14:10|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|2
1639566860000|2021-12-15 11:14:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1639566870000|2021-12-15 11:14:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|11
1639566880000|2021-12-15 11:14:40|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|0
1639566890000|2021-12-15 11:14:50|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|2
1639566900000|2021-12-15 11:15:00|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1639566910000|2021-12-15 11:15:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|4
1639566920000|2021-12-15 11:15:20|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|8
1639566930000|2021-12-15 11:15:30|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|7
1639566940000|2021-12-15 11:15:40|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|64
1639566950000|2021-12-15 11:15:50|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|5
1639566960000|2021-12-15 11:16:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|27
1639566970000|2021-12-15 11:16:10|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.6|2159.3|16
1639566980000|2021-12-15 11:16:20|2159.7|2159.4|2159.8|2159.5|2160|2159.7|2159.6|2159.3|24
1639566990000|2021-12-15 11:16:30|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1639567000000|2021-12-15 11:16:40|2159.8|2159.5|2159.6|2159.3|2159.9|2159.6|2159.6|2159.3|8
1639567010000|2021-12-15 11:16:50|2159.7|2159.4|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|4
1639567020000|2021-12-15 11:17:00|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|4
1639567030000|2021-12-15 11:17:10|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|13
1639567040000|2021-12-15 11:17:20|||||||||1
1639567050000|2021-12-15 11:17:30|2159.8|2159.5|2159.3|2159|2159.9|2159.6|2159.3|2159|2
1639567060000|2021-12-15 11:17:40|2159.1|2158.8|2159|2158.7|2159.2|2158.9|2159|2158.7|3
1639567070000|2021-12-15 11:17:50|2158.9|2158.6|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|3
1639567080000|2021-12-15 11:18:00|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|3
1639567090000|2021-12-15 11:18:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1639567100000|2021-12-15 11:18:20|2159.3|2159|2159.1|2158.8|2159.3|2159|2159.1|2158.8|3
1639567110000|2021-12-15 11:18:30|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|1
1639567130000|2021-12-15 11:18:50|||||||||5
1639567140000|2021-12-15 11:19:00|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|3
1639567150000|2021-12-15 11:19:10|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|28
1639567160000|2021-12-15 11:19:20|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|10
1639567170000|2021-12-15 11:19:30|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|3
1639567180000|2021-12-15 11:19:40|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|8
1639567190000|2021-12-15 11:19:50|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|5
1639567200000|2021-12-15 11:20:00|2158.5|2158.2|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|5
1639567210000|2021-12-15 11:20:10|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.3|2158|2
1639567220000|2021-12-15 11:20:20|2158.2|2157.9|2158.3|2158|2158.4|2158.1|2158.2|2157.9|2
1639567230000|2021-12-15 11:20:30|2158.2|2157.9|2157.6|2157.3|2158.3|2158|2157.5|2157.2|68
1639567240000|2021-12-15 11:20:40|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.3|2157|20
1639567250000|2021-12-15 11:20:50|2157.5|2157.2|2156.8|2156.5|2157.5|2157.2|2156.7|2156.4|35
1639567260000|2021-12-15 11:21:00|2156.7|2156.4|2156.7|2156.4|2157|2156.7|2156.7|2156.4|58
1639567280000|2021-12-15 11:21:20|2156.6|2156.3|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|12
1639567290000|2021-12-15 11:21:30|2156.6|2156.3|2156.5|2156.2|2156.8|2156.5|2156.5|2156.2|4
1639567300000|2021-12-15 11:21:40|2156.6|2156.3|2156.7|2156.4|2156.9|2156.6|2156.6|2156.3|27
1639567310000|2021-12-15 11:21:50|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|1
1639567320000|2021-12-15 11:22:00|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.3|2156|3
1639567330000|2021-12-15 11:22:10|2156.2|2155.9|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|9
1639567340000|2021-12-15 11:22:20|2156.2|2155.9|2156.8|2156.5|2156.9|2156.6|2156.2|2155.9|12
1639567350000|2021-12-15 11:22:30|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.8|2156.5|17
1639567360000|2021-12-15 11:22:40|2156.8|2156.5|2156.8|2156.5|2157|2156.7|2156.7|2156.4|24
1639567370000|2021-12-15 11:22:50|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.6|2156.3|5
1639567380000|2021-12-15 11:23:00|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.8|2156.5|15
1639567390000|2021-12-15 11:23:10|2157|2156.7|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|37
1639567400000|2021-12-15 11:23:20|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|9
1639567410000|2021-12-15 11:23:30|2156.9|2156.6|2156.7|2156.4|2157|2156.7|2156.7|2156.4|11
1639567420000|2021-12-15 11:23:40|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|2
1639567430000|2021-12-15 11:23:50|2157|2156.7|2157|2156.7|2157|2156.7|2156.8|2156.5|4
1639567440000|2021-12-15 11:24:00|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|1
1639567450000|2021-12-15 11:24:10|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|3
1639567460000|2021-12-15 11:24:20|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|11
1639567470000|2021-12-15 11:24:30|||||||||3
1639567480000|2021-12-15 11:24:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|0
1639567490000|2021-12-15 11:24:50|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|8
1639567500000|2021-12-15 11:25:00|2157.4|2157.1|2157.3|2157|2157.7|2157.4|2157.3|2157|12
1639567510000|2021-12-15 11:25:10|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.3|2157|6
1639567520000|2021-12-15 11:25:20|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|12
1639567530000|2021-12-15 11:25:30|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1639567540000|2021-12-15 11:25:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1639567550000|2021-12-15 11:25:50|2157.7|2157.4|2158|2157.7|2158.1|2157.8|2157.7|2157.4|8
1639567560000|2021-12-15 11:26:00|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|3
1639567570000|2021-12-15 11:26:10|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|2
1639567580000|2021-12-15 11:26:20|2158.2|2157.9|2158.1|2157.8|2158.3|2158|2158.1|2157.8|6
1639567590000|2021-12-15 11:26:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|2
1639567600000|2021-12-15 11:26:40|2158.2|2157.9|2158.4|2158.1|2158.5|2158.2|2158.1|2157.8|5
1639567610000|2021-12-15 11:26:50|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|12
1639567620000|2021-12-15 11:27:00|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|3
1639567630000|2021-12-15 11:27:10|2158.1|2157.8|2158.3|2158|2158.4|2158.1|2158.1|2157.8|3
1639567640000|2021-12-15 11:27:20|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|5
1639567650000|2021-12-15 11:27:30|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158|2157.7|3
1639567660000|2021-12-15 11:27:40|2158.2|2157.9|2158.1|2157.8|2158.3|2158|2158.1|2157.8|2
1639567670000|2021-12-15 11:27:50|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|1
1639567680000|2021-12-15 11:28:00|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158|2157.7|5
1639567690000|2021-12-15 11:28:10|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.1|2157.8|4
1639567700000|2021-12-15 11:28:20|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|11
1639567710000|2021-12-15 11:28:30|2158.3|2158|2158.9|2158.6|2158.9|2158.6|2158.3|2158|10
1639567720000|2021-12-15 11:28:40|2158.8|2158.5|2158.4|2158.1|2158.9|2158.6|2158.4|2158.1|11
1639567730000|2021-12-15 11:28:50|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|2
1639567740000|2021-12-15 11:29:00|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|7
1639567750000|2021-12-15 11:29:10|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.3|2158|7
1639567760000|2021-12-15 11:29:20|2158.3|2158|2158.5|2158.2|2158.6|2158.3|2158.3|2158|6
1639567770000|2021-12-15 11:29:30|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|4
1639567780000|2021-12-15 11:29:40|2158.9|2158.6|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|7
1639567790000|2021-12-15 11:29:50|2158.6|2158.3|2158.5|2158.2|2159|2158.7|2158.5|2158.2|7
1639567800000|2021-12-15 11:30:00|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|3
1639567810000|2021-12-15 11:30:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|2
1639567820000|2021-12-15 11:30:20|2158.3|2158|2157.2|2156.9|2158.3|2158|2157.2|2156.9|71
1639567830000|2021-12-15 11:30:30|2157.3|2157|2157.1|2156.8|2157.3|2157|2157|2156.7|4
1639567840000|2021-12-15 11:30:40|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.1|2155.8|58
1639567850000|2021-12-15 11:30:50|2156.4|2156.1|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|4
1639567860000|2021-12-15 11:31:00|2156.6|2156.3|2156.9|2156.6|2157.2|2156.9|2156.5|2156.2|10
1639567870000|2021-12-15 11:31:10|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|0
1639567880000|2021-12-15 11:31:20|2157|2156.7|2157.5|2157.2|2157.6|2157.3|2156.9|2156.6|5
1639567890000|2021-12-15 11:31:30|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|5
1639567900000|2021-12-15 11:31:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1639567910000|2021-12-15 11:31:50|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|1
1639567920000|2021-12-15 11:32:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|0
1639567930000|2021-12-15 11:32:10|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|1
1639567940000|2021-12-15 11:32:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|0
1639567950000|2021-12-15 11:32:30|2157.4|2157.1|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|3
1639567970000|2021-12-15 11:32:50|2157.3|2157|2156.7|2156.4|2157.4|2157.1|2156.7|2156.4|14
1639567980000|2021-12-15 11:33:00|2156.8|2156.5|2156.8|2156.5|2157|2156.7|2156.6|2156.3|2
1639567990000|2021-12-15 11:33:10|2156.7|2156.4|2156.9|2156.6|2157|2156.7|2156.7|2156.4|3
1639568000000|2021-12-15 11:33:20|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|1
1639568010000|2021-12-15 11:33:30|2157|2156.7|2157.1|2156.8|2157.3|2157|2156.7|2156.4|17
1639568030000|2021-12-15 11:33:50|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2157|2156.7|2
1639568040000|2021-12-15 11:34:00|2157.3|2157|2157|2156.7|2157.5|2157.2|2156.9|2156.6|7
1639568050000|2021-12-15 11:34:10|2156.9|2156.6|2156.8|2156.5|2157|2156.7|2156.7|2156.4|29
1639568060000|2021-12-15 11:34:20|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.8|2156.5|7
1639568070000|2021-12-15 11:34:30|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|4
1639568080000|2021-12-15 11:34:40|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|0
1639568090000|2021-12-15 11:34:50|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|0
1639568100000|2021-12-15 11:35:00|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.4|2156.1|2
1639568110000|2021-12-15 11:35:10|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|1
1639568120000|2021-12-15 11:35:20|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|1
1639568130000|2021-12-15 11:35:30|2156.9|2156.6|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|4
1639568140000|2021-12-15 11:35:40|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.9|2156.6|3
1639568150000|2021-12-15 11:35:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1639568160000|2021-12-15 11:36:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|1
1639568170000|2021-12-15 11:36:10|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|2
1639568180000|2021-12-15 11:36:20|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|0
1639568190000|2021-12-15 11:36:30|2156.9|2156.6|2157.3|2157|2157.3|2157|2156.9|2156.6|3
1639568200000|2021-12-15 11:36:40|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|11
1639568210000|2021-12-15 11:36:50|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|1
1639568220000|2021-12-15 11:37:00|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|3
1639568230000|2021-12-15 11:37:10|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|0
1639568240000|2021-12-15 11:37:20|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|0
1639568250000|2021-12-15 11:37:30|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|0
1639568260000|2021-12-15 11:37:40|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|2
1639568270000|2021-12-15 11:37:50|||||||||2
1639568290000|2021-12-15 11:38:10|2158.5|2158.2|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|7
1639568300000|2021-12-15 11:38:20|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|6
1639568310000|2021-12-15 11:38:30|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|3
1639568320000|2021-12-15 11:38:40|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|2
1639568330000|2021-12-15 11:38:50|2158.4|2158.1|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|4
1639568340000|2021-12-15 11:39:00|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|4
1639568350000|2021-12-15 11:39:10|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|2
1639568360000|2021-12-15 11:39:20|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|0
1639568370000|2021-12-15 11:39:30|2159|2158.7|2159|2158.7|2159|2158.7|2158.9|2158.6|1
1639568380000|2021-12-15 11:39:40|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|3
1639568390000|2021-12-15 11:39:50|||||||||1
1639568400000|2021-12-15 11:40:00|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|0
1639568410000|2021-12-15 11:40:10|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|3
1639568430000|2021-12-15 11:40:30|2159|2158.7|2159|2158.7|2159|2158.7|2158.9|2158.6|4
1639568440000|2021-12-15 11:40:40|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.9|2158.6|0
1639568450000|2021-12-15 11:40:50|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|1
1639568460000|2021-12-15 11:41:00|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|0
1639568470000|2021-12-15 11:41:10|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|10
1639568480000|2021-12-15 11:41:20|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.7|2158.4|3
1639568500000|2021-12-15 11:41:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2
1639568510000|2021-12-15 11:41:50|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|3
1639568520000|2021-12-15 11:42:00|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|1
1639568530000|2021-12-15 11:42:10|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|1
1639568540000|2021-12-15 11:42:20|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|2
1639568550000|2021-12-15 11:42:30|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.2|2158.9|1
1639568560000|2021-12-15 11:42:40|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|2
1639568570000|2021-12-15 11:42:50|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.2|2158.9|8
1639568580000|2021-12-15 11:43:00|2159.3|2159|2159.6|2159.3|2159.6|2159.3|2159.3|2159|7
1639568590000|2021-12-15 11:43:10|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|1
1639568600000|2021-12-15 11:43:20|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|0
1639568610000|2021-12-15 11:43:30|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|1
1639568630000|2021-12-15 11:43:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1639568640000|2021-12-15 11:44:00|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1639568650000|2021-12-15 11:44:10|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2158.9|2158.6|7
1639568670000|2021-12-15 11:44:30|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|1
1639568680000|2021-12-15 11:44:40|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|3
1639568690000|2021-12-15 11:44:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|0
1639568700000|2021-12-15 11:45:00|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|2
1639568710000|2021-12-15 11:45:10|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|1
1639568720000|2021-12-15 11:45:20|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|1
1639568730000|2021-12-15 11:45:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|2
1639568740000|2021-12-15 11:45:40|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|0
1639568750000|2021-12-15 11:45:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|4
1639568760000|2021-12-15 11:46:00|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|0
1639568770000|2021-12-15 11:46:10|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|1
1639568780000|2021-12-15 11:46:20|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|0
1639568790000|2021-12-15 11:46:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1639568800000|2021-12-15 11:46:40|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|0
1639568810000|2021-12-15 11:46:50|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|3
1639568820000|2021-12-15 11:47:00|2159.1|2158.8|2159.2|2158.9|2159.3|2159|2159|2158.7|3
1639568830000|2021-12-15 11:47:10|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|0
1639568840000|2021-12-15 11:47:20|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|3
1639568850000|2021-12-15 11:47:30|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|0
1639568860000|2021-12-15 11:47:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|2
1639568870000|2021-12-15 11:47:50|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|5
1639568880000|2021-12-15 11:48:00|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|1
1639568890000|2021-12-15 11:48:10|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|0
1639568900000|2021-12-15 11:48:20|2158.9|2158.6|2158.5|2158.2|2158.9|2158.6|2158.4|2158.1|6
1639568910000|2021-12-15 11:48:30|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|0
1639568920000|2021-12-15 11:48:40|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|2
1639568930000|2021-12-15 11:48:50|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|1
1639568940000|2021-12-15 11:49:00|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|2
1639568950000|2021-12-15 11:49:10|2159.2|2158.9|2159|2158.7|2159.3|2159|2159|2158.7|3
1639568970000|2021-12-15 11:49:30|2159.1|2158.8|2159.6|2159.3|2159.6|2159.3|2159.1|2158.8|2
1639568980000|2021-12-15 11:49:40|2159.7|2159.4|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|3
1639568990000|2021-12-15 11:49:50|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|3
1639569000000|2021-12-15 11:50:00|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|3
1639569010000|2021-12-15 11:50:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|2
1639569020000|2021-12-15 11:50:20|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|1
1639569030000|2021-12-15 11:50:30|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|1
1639569050000|2021-12-15 11:50:50|2159.6|2159.3|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|1
1639569060000|2021-12-15 11:51:00|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|1
1639569070000|2021-12-15 11:51:10|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1639569080000|2021-12-15 11:51:20|2159.6|2159.3|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|3
1639569090000|2021-12-15 11:51:30|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|3
1639569100000|2021-12-15 11:51:40|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|3
1639569110000|2021-12-15 11:51:50|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|0
1639569120000|2021-12-15 11:52:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|2
1639569130000|2021-12-15 11:52:10|2159.7|2159.4|2160.2|2159.9|2160.2|2159.9|2159.7|2159.4|9
1639569140000|2021-12-15 11:52:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|4
1639569150000|2021-12-15 11:52:30|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.9|2159.6|1
1639569160000|2021-12-15 11:52:40|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|3
1639569170000|2021-12-15 11:52:50|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|2
1639569180000|2021-12-15 11:53:00|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|2
1639569190000|2021-12-15 11:53:10|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|4
1639569200000|2021-12-15 11:53:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|0
1639569210000|2021-12-15 11:53:30|||||||||3
1639569220000|2021-12-15 11:53:40|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|0
1639569240000|2021-12-15 11:54:00|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|1
1639569250000|2021-12-15 11:54:10|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|1
1639569260000|2021-12-15 11:54:20|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|0
1639569270000|2021-12-15 11:54:30|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|2
1639569280000|2021-12-15 11:54:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|1
1639569290000|2021-12-15 11:54:50|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|4
1639569300000|2021-12-15 11:55:00|2159.3|2159|2159.6|2159.3|2159.6|2159.3|2159.3|2159|4
1639569310000|2021-12-15 11:55:10|2159.5|2159.2|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|0
1639569320000|2021-12-15 11:55:20|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.3|2159|3
1639569330000|2021-12-15 11:55:30|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|0
1639569340000|2021-12-15 11:55:40|2159.5|2159.2|2159.8|2159.5|2159.8|2159.5|2159.4|2159.1|10
1639569350000|2021-12-15 11:55:50|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|0
1639569360000|2021-12-15 11:56:00|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1639569370000|2021-12-15 11:56:10|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|1
1639569380000|2021-12-15 11:56:20|2159.8|2159.5|2160.2|2159.9|2160.2|2159.9|2159.8|2159.5|1
1639569390000|2021-12-15 11:56:30|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|2
1639569400000|2021-12-15 11:56:40|2160.3|2160|2160.3|2160|2160.5|2160.2|2160.3|2160|9
1639569410000|2021-12-15 11:56:50|2160.2|2159.9|2159.9|2159.6|2160.3|2160|2159.9|2159.6|2
1639569420000|2021-12-15 11:57:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1639569430000|2021-12-15 11:57:10|2159.7|2159.4|2159.9|2159.6|2160|2159.7|2159.7|2159.4|1
1639569440000|2021-12-15 11:57:20|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|2
1639569450000|2021-12-15 11:57:30|2159.6|2159.3|2159.9|2159.6|2160|2159.7|2159.6|2159.3|0
1639569460000|2021-12-15 11:57:40|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|2
1639569470000|2021-12-15 11:57:50|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|1
1639569480000|2021-12-15 11:58:00|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.1|2159.8|2
1639569490000|2021-12-15 11:58:10|2160.5|2160.2|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|12
1639569500000|2021-12-15 11:58:20|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.1|2159.8|3
1639569510000|2021-12-15 11:58:30|2160.1|2159.8|2160.1|2159.8|2160.3|2160|2160.1|2159.8|0
1639569520000|2021-12-15 11:58:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1639569530000|2021-12-15 11:58:50|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|0
1639569540000|2021-12-15 11:59:00|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.9|2159.6|1
1639569560000|2021-12-15 11:59:20|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|0
1639569570000|2021-12-15 11:59:30|||||||||4
1639569580000|2021-12-15 11:59:40|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|7
1639569590000|2021-12-15 11:59:50|2159.5|2159.2|2159.6|2159.3|2159.7|2159.4|2159.5|2159.2|3
1639569600000|2021-12-15 12:00:00|2159.5|2159.2|2159.9|2159.6|2160|2159.7|2159.5|2159.2|10
1639569610000|2021-12-15 12:00:10|2160|2159.7|2159.7|2159.4|2160.1|2159.8|2159.6|2159.3|1
1639569620000|2021-12-15 12:00:20|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|3
1639569630000|2021-12-15 12:00:30|2159.8|2159.5|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|0
1639569640000|2021-12-15 12:00:40|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|0
1639569650000|2021-12-15 12:00:50|2160|2159.7|2159.7|2159.4|2160|2159.7|2159.7|2159.4|4
1639569660000|2021-12-15 12:01:00|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.9|2159.6|12
1639569670000|2021-12-15 12:01:10|2160.1|2159.8|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|29
1639569680000|2021-12-15 12:01:20|2160.4|2160.1|2160.4|2160.1|2160.9|2160.6|2160.4|2160.1|9
1639569690000|2021-12-15 12:01:30|2160.3|2160|2160.5|2160.2|2160.6|2160.3|2160.3|2160|1
1639569700000|2021-12-15 12:01:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|0
1639569710000|2021-12-15 12:01:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|2
1639569720000|2021-12-15 12:02:00|2160.6|2160.3|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|13
1639569730000|2021-12-15 12:02:10|||||||||1
1639569740000|2021-12-15 12:02:20|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|0
1639569750000|2021-12-15 12:02:30|2160.2|2159.9|2160.7|2160.4|2160.7|2160.4|2160.2|2159.9|6
1639569760000|2021-12-15 12:02:40|2160.6|2160.3|2160.7|2160.4|2160.8|2160.5|2160.6|2160.3|1
1639569770000|2021-12-15 12:02:50|2160.8|2160.5|2160.9|2160.6|2161|2160.7|2160.7|2160.4|0
1639569780000|2021-12-15 12:03:00|2161|2160.7|2161.3|2161|2161.3|2161|2161|2160.7|5
1639569790000|2021-12-15 12:03:10|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|6
1639569800000|2021-12-15 12:03:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|2
1639569810000|2021-12-15 12:03:30|2161.1|2160.8|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|1
1639569820000|2021-12-15 12:03:40|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|0
1639569830000|2021-12-15 12:03:50|2160.7|2160.4|2160.5|2160.2|2160.8|2160.5|2160.5|2160.2|5
1639569840000|2021-12-15 12:04:00|2160.4|2160.1|2160.3|2160|2160.5|2160.2|2160.3|2160|4
1639569850000|2021-12-15 12:04:10|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2159.8|2159.5|4
1639569860000|2021-12-15 12:04:20|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|11
1639569870000|2021-12-15 12:04:30|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|0
1639569880000|2021-12-15 12:04:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|2
1639569890000|2021-12-15 12:04:50|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|0
1639569900000|2021-12-15 12:05:00|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2160.1|2159.8|8
1639569910000|2021-12-15 12:05:10|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160|2159.7|1
1639569920000|2021-12-15 12:05:20|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|0
1639569930000|2021-12-15 12:05:30|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|0
1639569940000|2021-12-15 12:05:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|2
1639569950000|2021-12-15 12:05:50|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|0
1639569960000|2021-12-15 12:06:00|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|5
1639569970000|2021-12-15 12:06:10|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.3|2160|2
1639569980000|2021-12-15 12:06:20|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160.4|2160.1|1
1639570000000|2021-12-15 12:06:40|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.2|2159.9|4
1639570010000|2021-12-15 12:06:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|2
1639570020000|2021-12-15 12:07:00|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.1|2159.8|0
1639570030000|2021-12-15 12:07:10|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|11
1639570040000|2021-12-15 12:07:20|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|3
1639570050000|2021-12-15 12:07:30|2160.2|2159.9|2160.2|2159.9|2160.3|2160|2160.2|2159.9|17
1639570060000|2021-12-15 12:07:40|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|14
1639570070000|2021-12-15 12:07:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|2
1639570080000|2021-12-15 12:08:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|1
1639570100000|2021-12-15 12:08:20|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|4
1639570110000|2021-12-15 12:08:30|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|0
1639570130000|2021-12-15 12:08:50|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|0
1639570140000|2021-12-15 12:09:00|2160.7|2160.4|2160.6|2160.3|2160.8|2160.5|2160.5|2160.2|8
1639570150000|2021-12-15 12:09:10|2160.7|2160.4|2160.9|2160.6|2161.1|2160.8|2160.6|2160.3|4
1639570160000|2021-12-15 12:09:20|2161|2160.7|2161|2160.7|2161|2160.7|2160.8|2160.5|5
1639570170000|2021-12-15 12:09:30|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|3
1639570180000|2021-12-15 12:09:40|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.9|2160.6|3
1639570190000|2021-12-15 12:09:50|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|4
1639570200000|2021-12-15 12:10:00|2160.7|2160.4|2160.7|2160.4|2160.8|2160.5|2160.6|2160.3|1
1639570210000|2021-12-15 12:10:10|2160.8|2160.5|2161.1|2160.8|2161.2|2160.9|2160.7|2160.4|2
1639570220000|2021-12-15 12:10:20|2161.2|2160.9|2161.2|2160.9|2161.3|2161|2161.1|2160.8|3
1639570230000|2021-12-15 12:10:30|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161|2160.7|0
1639570240000|2021-12-15 12:10:40|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|1
1639570250000|2021-12-15 12:10:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|1
1639570260000|2021-12-15 12:11:00|2161|2160.7|2161|2160.7|2161.2|2160.9|2161|2160.7|3
1639570270000|2021-12-15 12:11:10|||||||||2
1639570280000|2021-12-15 12:11:20|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|2
1639570290000|2021-12-15 12:11:30|2160.8|2160.5|2160.5|2160.2|2160.8|2160.5|2160.4|2160.1|5
1639570300000|2021-12-15 12:11:40|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|9
1639570310000|2021-12-15 12:11:50|2160.6|2160.3|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|3
1639570320000|2021-12-15 12:12:00|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|7
1639570330000|2021-12-15 12:12:10|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|11
1639570340000|2021-12-15 12:12:20|2161|2160.7|2161|2160.7|2161|2160.7|2160.9|2160.6|5
1639570350000|2021-12-15 12:12:30|2160.9|2160.6|2160.3|2160|2160.9|2160.6|2160.3|2160|10
1639570360000|2021-12-15 12:12:40|2160.4|2160.1|2160.4|2160.1|2160.5|2160.2|2160.3|2160|1
1639570370000|2021-12-15 12:12:50|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|3
1639570380000|2021-12-15 12:13:00|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|5
1639570390000|2021-12-15 12:13:10|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|1
1639570400000|2021-12-15 12:13:20|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|5
1639570410000|2021-12-15 12:13:30|2160.7|2160.4|2161|2160.7|2161.1|2160.8|2160.6|2160.3|3
1639570420000|2021-12-15 12:13:40|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2161|2160.7|17
1639570430000|2021-12-15 12:13:50|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|1
1639570440000|2021-12-15 12:14:00|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|8
1639570450000|2021-12-15 12:14:10|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|69
1639570460000|2021-12-15 12:14:20|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|98
1639570470000|2021-12-15 12:14:30|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|13
1639570480000|2021-12-15 12:14:40|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|2
1639570490000|2021-12-15 12:14:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|7
1639570500000|2021-12-15 12:15:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|2
1639570510000|2021-12-15 12:15:10|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|4
1639570520000|2021-12-15 12:15:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|5
1639570530000|2021-12-15 12:15:30|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|0
1639570540000|2021-12-15 12:15:40|2161.7|2161.4|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|3
1639570550000|2021-12-15 12:15:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|7
1639570560000|2021-12-15 12:16:00|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|5
1639570580000|2021-12-15 12:16:20|2161.8|2161.5|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|1
1639570590000|2021-12-15 12:16:30|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|0
1639570600000|2021-12-15 12:16:40|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|3
1639570610000|2021-12-15 12:16:50|2162|2161.7|2162|2161.7|2162.1|2161.8|2161.9|2161.6|9
1639570620000|2021-12-15 12:17:00|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|2
1639570630000|2021-12-15 12:17:10|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|6
1639570640000|2021-12-15 12:17:20|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.1|2161.8|6
1639570650000|2021-12-15 12:17:30|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.3|2162|1
1639570660000|2021-12-15 12:17:40|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|24
1639570670000|2021-12-15 12:17:50|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|13
1639570680000|2021-12-15 12:18:00|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|10
1639570690000|2021-12-15 12:18:10|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|4
1639570700000|2021-12-15 12:18:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1639570710000|2021-12-15 12:18:30|2162.6|2162.3|2163.2|2162.9|2163.2|2162.9|2162.6|2162.3|29
1639570720000|2021-12-15 12:18:40|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|0
1639570730000|2021-12-15 12:18:50|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.2|2162.9|11
1639570740000|2021-12-15 12:19:00|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|8
1639570750000|2021-12-15 12:19:10|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|2
1639570760000|2021-12-15 12:19:20|2163.6|2163.3|2163|2162.7|2163.8|2163.5|2163|2162.7|25
1639570770000|2021-12-15 12:19:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163|2162.7|0
1639570780000|2021-12-15 12:19:40|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.8|2162.5|26
1639570790000|2021-12-15 12:19:50|2163|2162.7|2163.2|2162.9|2163.3|2163|2162.9|2162.6|5
1639570800000|2021-12-15 12:20:00|2163.3|2163|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|7
1639570810000|2021-12-15 12:20:10|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|1
1639570820000|2021-12-15 12:20:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163|2162.7|7
1639570830000|2021-12-15 12:20:30|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.7|2162.4|5
1639570840000|2021-12-15 12:20:40|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.7|2162.4|4
1639570850000|2021-12-15 12:20:50|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|0
1639570860000|2021-12-15 12:21:00|2163.1|2162.8|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|17
1639570870000|2021-12-15 12:21:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|0
1639570880000|2021-12-15 12:21:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|0
1639570890000|2021-12-15 12:21:30|||||||||13
1639570900000|2021-12-15 12:21:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|0
1639570910000|2021-12-15 12:21:50|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|5
1639570920000|2021-12-15 12:22:00|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|7
1639570930000|2021-12-15 12:22:10|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|9
1639570940000|2021-12-15 12:22:20|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|1
1639570950000|2021-12-15 12:22:30|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|1
1639570960000|2021-12-15 12:22:40|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|8
1639570970000|2021-12-15 12:22:50|2162|2161.7|2162|2161.7|2162.1|2161.8|2162|2161.7|1
1639570980000|2021-12-15 12:23:00|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|2
1639570990000|2021-12-15 12:23:10|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|0
1639571000000|2021-12-15 12:23:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|2
1639571010000|2021-12-15 12:23:30|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|0
1639571020000|2021-12-15 12:23:40|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|5
1639571030000|2021-12-15 12:23:50|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|3
1639571040000|2021-12-15 12:24:00|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|6
1639571050000|2021-12-15 12:24:10|2162|2161.7|2161.5|2161.2|2162.1|2161.8|2161.4|2161.1|10
1639571060000|2021-12-15 12:24:20|2161.4|2161.1|2161.3|2161|2161.5|2161.2|2161.2|2160.9|5
1639571070000|2021-12-15 12:24:30|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|3
1639571080000|2021-12-15 12:24:40|2161.2|2160.9|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|14
1639571090000|2021-12-15 12:24:50|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|3
1639571100000|2021-12-15 12:25:00|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.3|2161|14
1639571110000|2021-12-15 12:25:10|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1639571120000|2021-12-15 12:25:20|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.3|2161|0
1639571130000|2021-12-15 12:25:30|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|0
1639571140000|2021-12-15 12:25:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|0
1639571150000|2021-12-15 12:25:50|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|1
1639571160000|2021-12-15 12:26:00|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|13
1639571170000|2021-12-15 12:26:10|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.2|2160.9|0
1639571180000|2021-12-15 12:26:20|2161.2|2160.9|2161.4|2161.1|2161.5|2161.2|2161.2|2160.9|1
1639571190000|2021-12-15 12:26:30|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|2
1639571200000|2021-12-15 12:26:40|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|0
1639571210000|2021-12-15 12:26:50|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|10
1639571220000|2021-12-15 12:27:00|2161.8|2161.5|2162.2|2161.9|2162.3|2162|2161.8|2161.5|1
1639571230000|2021-12-15 12:27:10|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|5
1639571240000|2021-12-15 12:27:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|2
1639571250000|2021-12-15 12:27:30|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|2
1639571260000|2021-12-15 12:27:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|2
1639571270000|2021-12-15 12:27:50|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|3
1639571280000|2021-12-15 12:28:00|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.6|2162.3|12
1639571290000|2021-12-15 12:28:10|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|0
1639571300000|2021-12-15 12:28:20|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|0
1639571310000|2021-12-15 12:28:30|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|1
1639571320000|2021-12-15 12:28:40|2163|2162.7|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|6
1639571330000|2021-12-15 12:28:50|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|5
1639571340000|2021-12-15 12:29:00|2162.9|2162.6|2163.1|2162.8|2163.3|2163|2162.9|2162.6|6
1639571350000|2021-12-15 12:29:10|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|1
1639571360000|2021-12-15 12:29:20|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|3
1639571370000|2021-12-15 12:29:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.3|2163|8
1639571380000|2021-12-15 12:29:40|2163.3|2163|2163.6|2163.3|2163.7|2163.4|2163.3|2163|8
1639571390000|2021-12-15 12:29:50|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|11
1639571400000|2021-12-15 12:30:00|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|6
1639571410000|2021-12-15 12:30:10|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|9
1639571420000|2021-12-15 12:30:20|2163.6|2163.3|2163.9|2163.6|2164|2163.7|2163.6|2163.3|2
1639571430000|2021-12-15 12:30:30|2164|2163.7|2163.8|2163.5|2164|2163.7|2163.8|2163.5|7
1639571440000|2021-12-15 12:30:40|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|9
1639571450000|2021-12-15 12:30:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|3
1639571460000|2021-12-15 12:31:00|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|6
1639571470000|2021-12-15 12:31:10|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|1
1639571480000|2021-12-15 12:31:20|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|4
1639571490000|2021-12-15 12:31:30|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|0
1639571500000|2021-12-15 12:31:40|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|2
1639571510000|2021-12-15 12:31:50|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|0
1639571530000|2021-12-15 12:32:10|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|6
1639571540000|2021-12-15 12:32:20|2163.7|2163.4|2163.7|2163.4|2164|2163.7|2163.7|2163.4|10
1639571550000|2021-12-15 12:32:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|1
1639571560000|2021-12-15 12:32:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|11
1639571570000|2021-12-15 12:32:50|2164|2163.7|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|6
1639571580000|2021-12-15 12:33:00|2163.8|2163.5|2163.6|2163.3|2163.9|2163.6|2163.5|2163.2|12
1639571590000|2021-12-15 12:33:10|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|2
1639571600000|2021-12-15 12:33:20|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|9
1639571610000|2021-12-15 12:33:30|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|1
1639571620000|2021-12-15 12:33:40|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|4
1639571630000|2021-12-15 12:33:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1639571640000|2021-12-15 12:34:00|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|5
1639571650000|2021-12-15 12:34:10|2163.3|2163|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|2
1639571660000|2021-12-15 12:34:20|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.3|2163|4
1639571670000|2021-12-15 12:34:30|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|5
1639571680000|2021-12-15 12:34:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|0
1639571690000|2021-12-15 12:34:50|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|0
1639571700000|2021-12-15 12:35:00|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|3
1639571710000|2021-12-15 12:35:10|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|2
1639571720000|2021-12-15 12:35:20|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|1
1639571730000|2021-12-15 12:35:30|||||||||1
1639571740000|2021-12-15 12:35:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|10
1639571750000|2021-12-15 12:35:50|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|0
1639571760000|2021-12-15 12:36:00|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|1
1639571770000|2021-12-15 12:36:10|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|1
1639571780000|2021-12-15 12:36:20|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|1
1639571790000|2021-12-15 12:36:30|2163.1|2162.8|2163|2162.7|2163.2|2162.9|2163|2162.7|10
1639571800000|2021-12-15 12:36:40|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|0
1639571810000|2021-12-15 12:36:50|||||||||2
1639571820000|2021-12-15 12:37:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1639571830000|2021-12-15 12:37:10|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|14
1639571840000|2021-12-15 12:37:20|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|6
1639571850000|2021-12-15 12:37:30|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|2
1639571860000|2021-12-15 12:37:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|14
1639571870000|2021-12-15 12:37:50|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|4
1639571880000|2021-12-15 12:38:00|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|8
1639571890000|2021-12-15 12:38:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1639571900000|2021-12-15 12:38:20|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|1
1639571920000|2021-12-15 12:38:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|3
1639571930000|2021-12-15 12:38:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1639571940000|2021-12-15 12:39:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|1
1639571950000|2021-12-15 12:39:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1639571960000|2021-12-15 12:39:20|2163|2162.7|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|6
1639571970000|2021-12-15 12:39:30|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|3
1639571980000|2021-12-15 12:39:40|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|2
1639571990000|2021-12-15 12:39:50|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|9
1639572000000|2021-12-15 12:40:00|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|28
1639572010000|2021-12-15 12:40:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|4
1639572020000|2021-12-15 12:40:20|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2162.7|2162.4|12
1639572030000|2021-12-15 12:40:30|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|1
1639572040000|2021-12-15 12:40:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1639572050000|2021-12-15 12:40:50|2163|2162.7|2163|2162.7|2163.1|2162.8|2162.9|2162.6|1
1639572060000|2021-12-15 12:41:00|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|1
1639572070000|2021-12-15 12:41:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1639572080000|2021-12-15 12:41:20|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|5
1639572090000|2021-12-15 12:41:30|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|0
1639572100000|2021-12-15 12:41:40|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|6
1639572110000|2021-12-15 12:41:50|2163.3|2163|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|4
1639572140000|2021-12-15 12:42:20|2163.3|2163|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|1
1639572160000|2021-12-15 12:42:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|4
1639572180000|2021-12-15 12:43:00|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|3
1639572190000|2021-12-15 12:43:10|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|6
1639572200000|2021-12-15 12:43:20|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|0
1639572210000|2021-12-15 12:43:30|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|0
1639572220000|2021-12-15 12:43:40|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|1
1639572230000|2021-12-15 12:43:50|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|5
1639572240000|2021-12-15 12:44:00|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|3
1639572250000|2021-12-15 12:44:10|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|0
1639572260000|2021-12-15 12:44:20|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.8|2162.5|1
1639572270000|2021-12-15 12:44:30|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.9|2162.6|16
1639572280000|2021-12-15 12:44:40|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|1
1639572290000|2021-12-15 12:44:50|2162.9|2162.6|2163|2162.7|2163.1|2162.8|2162.9|2162.6|0
1639572300000|2021-12-15 12:45:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1639572310000|2021-12-15 12:45:10|2162.8|2162.5|2162.5|2162.2|2162.9|2162.6|2162.4|2162.1|6
1639572320000|2021-12-15 12:45:20|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|2
1639572330000|2021-12-15 12:45:30|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|1
1639572340000|2021-12-15 12:45:40|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|0
1639572350000|2021-12-15 12:45:50|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|23
1639572360000|2021-12-15 12:46:00|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|1
1639572370000|2021-12-15 12:46:10|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.2|2161.9|20
1639572380000|2021-12-15 12:46:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|13
1639572390000|2021-12-15 12:46:30|2162.6|2162.3|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|1
1639572400000|2021-12-15 12:46:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|0
1639572410000|2021-12-15 12:46:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|0
1639572420000|2021-12-15 12:47:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|1
1639572430000|2021-12-15 12:47:10|2162.9|2162.6|2163.4|2163.1|2163.4|2163.1|2162.9|2162.6|17
1639572440000|2021-12-15 12:47:20|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|10
1639572450000|2021-12-15 12:47:30|2163.5|2163.2|2163.9|2163.6|2163.9|2163.6|2163.5|2163.2|5
1639572460000|2021-12-15 12:47:40|2164|2163.7|2163.8|2163.5|2164.1|2163.8|2163.7|2163.4|5
1639572470000|2021-12-15 12:47:50|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|4
1639572480000|2021-12-15 12:48:00|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|0
1639572490000|2021-12-15 12:48:10|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|14
1639572500000|2021-12-15 12:48:20|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|8
1639572510000|2021-12-15 12:48:30|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|7
1639572520000|2021-12-15 12:48:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|7
1639572530000|2021-12-15 12:48:50|2163.8|2163.5|2163.7|2163.4|2163.9|2163.6|2163.5|2163.2|2
1639572540000|2021-12-15 12:49:00|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|4
1639572550000|2021-12-15 12:49:10|2163.4|2163.1|2162.9|2162.6|2163.5|2163.2|2162.8|2162.5|9
1639572560000|2021-12-15 12:49:20|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.7|2162.4|7
1639572570000|2021-12-15 12:49:30|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|1
1639572580000|2021-12-15 12:49:40|2163|2162.7|2163|2162.7|2163.1|2162.8|2162.9|2162.6|1
1639572590000|2021-12-15 12:49:50|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|4
1639572600000|2021-12-15 12:50:00|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.7|2162.4|4
1639572610000|2021-12-15 12:50:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|0
1639572620000|2021-12-15 12:50:20|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.4|2162.1|2
1639572630000|2021-12-15 12:50:30|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|0
1639572640000|2021-12-15 12:50:40|2162.6|2162.3|2162.6|2162.3|2162.8|2162.5|2162.4|2162.1|3
1639572650000|2021-12-15 12:50:50|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.3|2162|4
1639572660000|2021-12-15 12:51:00|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.2|2161.9|4
1639572670000|2021-12-15 12:51:10|2162.2|2161.9|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|9
1639572680000|2021-12-15 12:51:20|2162.1|2161.8|2161.7|2161.4|2162.2|2161.9|2161.7|2161.4|6
1639572690000|2021-12-15 12:51:30|2161.5|2161.2|2161.8|2161.5|2161.9|2161.6|2161.5|2161.2|5
1639572700000|2021-12-15 12:51:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|7
1639572710000|2021-12-15 12:51:50|2161.6|2161.3|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|58
1639572720000|2021-12-15 12:52:00|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|1
1639572730000|2021-12-15 12:52:10|2161.5|2161.2|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|0
1639572740000|2021-12-15 12:52:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|1
1639572750000|2021-12-15 12:52:30|2161.6|2161.3|2161.3|2161|2161.6|2161.3|2161.3|2161|5
1639572760000|2021-12-15 12:52:40|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.3|2161|6
1639572770000|2021-12-15 12:52:50|2161.7|2161.4|2161.7|2161.4|2161.9|2161.6|2161.6|2161.3|1
1639572780000|2021-12-15 12:53:00|2161.6|2161.3|2161.1|2160.8|2161.7|2161.4|2161.1|2160.8|5
1639572790000|2021-12-15 12:53:10|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161|2160.7|5
1639572800000|2021-12-15 12:53:20|2161.2|2160.9|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|1
1639572810000|2021-12-15 12:53:30|2161.4|2161.1|2161.3|2161|2161.5|2161.2|2161.3|2161|3
1639572820000|2021-12-15 12:53:40|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161|2160.7|6
1639572830000|2021-12-15 12:53:50|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|1
1639572840000|2021-12-15 12:54:00|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.3|2161|0
1639572850000|2021-12-15 12:54:10|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.3|2161|0
1639572860000|2021-12-15 12:54:20|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.2|2160.9|4
1639572870000|2021-12-15 12:54:30|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|1
1639572880000|2021-12-15 12:54:40|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.1|2160.8|3
1639572890000|2021-12-15 12:54:50|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|1
1639572900000|2021-12-15 12:55:00|2161.3|2161|2161.4|2161.1|2161.5|2161.2|2161.3|2161|0
1639572910000|2021-12-15 12:55:10|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|2
1639572920000|2021-12-15 12:55:20|2161.4|2161.1|2161.6|2161.3|2161.7|2161.4|2161.3|2161|11
1639572930000|2021-12-15 12:55:30|2161.7|2161.4|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|1
1639572940000|2021-12-15 12:55:40|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|3
1639572950000|2021-12-15 12:55:50|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|1
1639572960000|2021-12-15 12:56:00|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|0
1639572970000|2021-12-15 12:56:10|2161.5|2161.2|2161.6|2161.3|2161.8|2161.5|2161.4|2161.1|3
1639572980000|2021-12-15 12:56:20|2161.3|2161|2161.6|2161.3|2161.7|2161.4|2161.3|2161|3
1639572990000|2021-12-15 12:56:30|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.1|2160.8|5
1639573000000|2021-12-15 12:56:40|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2161.1|2160.8|13
1639573010000|2021-12-15 12:56:50|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|2
1639573020000|2021-12-15 12:57:00|2161|2160.7|2161.2|2160.9|2161.3|2161|2160.9|2160.6|2
1639573030000|2021-12-15 12:57:10|2161.1|2160.8|2161.1|2160.8|2161.3|2161|2161|2160.7|1
1639573040000|2021-12-15 12:57:20|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|0
1639573050000|2021-12-15 12:57:30|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2161.1|2160.8|2
1639573060000|2021-12-15 12:57:40|2161|2160.7|2160.9|2160.6|2161.1|2160.8|2160.8|2160.5|3
1639573070000|2021-12-15 12:57:50|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.8|2160.5|0
1639573080000|2021-12-15 12:58:00|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.8|2160.5|1
1639573090000|2021-12-15 12:58:10|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|2
1639573100000|2021-12-15 12:58:20|2161.1|2160.8|2160.8|2160.5|2161.1|2160.8|2160.8|2160.5|1
1639573110000|2021-12-15 12:58:30|||||||||1
1639573120000|2021-12-15 12:58:40|2160.7|2160.4|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|0
1639573130000|2021-12-15 12:58:50|2160.6|2160.3|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|1
1639573140000|2021-12-15 12:59:00|2160.8|2160.5|2160.8|2160.5|2160.9|2160.6|2160.8|2160.5|2
1639573150000|2021-12-15 12:59:10|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|1
1639573160000|2021-12-15 12:59:20|2160.7|2160.4|2160.6|2160.3|2160.8|2160.5|2160.5|2160.2|16
1639573170000|2021-12-15 12:59:30|2160.5|2160.2|2160.9|2160.6|2160.9|2160.6|2160.5|2160.2|8
1639573180000|2021-12-15 12:59:40|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|0
1639573190000|2021-12-15 12:59:50|2161|2160.7|2161.3|2161|2161.4|2161.1|2160.9|2160.6|3
1639573200000|2021-12-15 13:00:00|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2160.9|2160.6|7
1639573210000|2021-12-15 13:00:10|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.5|2161.2|8
1639573220000|2021-12-15 13:00:20|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|2
1639573230000|2021-12-15 13:00:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|1
1639573240000|2021-12-15 13:00:40|2161.8|2161.5|2161.8|2161.5|2162|2161.7|2161.7|2161.4|6
1639573250000|2021-12-15 13:00:50|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|1
1639573260000|2021-12-15 13:01:00|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2160.9|2160.6|21
1639573270000|2021-12-15 13:01:10|2161.3|2161|2162.3|2162|2162.4|2162.1|2161.3|2161|5
1639573280000|2021-12-15 13:01:20|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.2|2161.9|9
1639573290000|2021-12-15 13:01:30|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|3
1639573300000|2021-12-15 13:01:40|2162.8|2162.5|2162.8|2162.5|2163|2162.7|2162.7|2162.4|10
1639573310000|2021-12-15 13:01:50|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.8|2162.5|5
1639573320000|2021-12-15 13:02:00|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.8|2162.5|1
1639573330000|2021-12-15 13:02:10|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|1
1639573340000|2021-12-15 13:02:20|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|6
1639573350000|2021-12-15 13:02:30|2162.6|2162.3|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|5
1639573360000|2021-12-15 13:02:40|2162.9|2162.6|2162.4|2162.1|2162.9|2162.6|2162.3|2162|23
1639573370000|2021-12-15 13:02:50|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.2|2161.9|1
1639573380000|2021-12-15 13:03:00|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|1
1639573390000|2021-12-15 13:03:10|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|2
1639573400000|2021-12-15 13:03:20|2162|2161.7|2161.6|2161.3|2162|2161.7|2161.6|2161.3|2
1639573410000|2021-12-15 13:03:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|6
1639573420000|2021-12-15 13:03:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|2
1639573430000|2021-12-15 13:03:50|2161.3|2161|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|4
1639573440000|2021-12-15 13:04:00|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|5
1639573450000|2021-12-15 13:04:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|0
1639573460000|2021-12-15 13:04:20|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.1|2160.8|4
1639573470000|2021-12-15 13:04:30|2161.3|2161|2161.5|2161.2|2161.6|2161.3|2161.3|2161|2
1639573480000|2021-12-15 13:04:40|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|4
1639573490000|2021-12-15 13:04:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161|2160.7|2
1639573500000|2021-12-15 13:05:00|2161|2160.7|2161.2|2160.9|2161.4|2161.1|2161|2160.7|23
1639573510000|2021-12-15 13:05:10|2161.3|2161|2161.5|2161.2|2161.6|2161.3|2161.3|2161|6
1639573520000|2021-12-15 13:05:20|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|3
1639573530000|2021-12-15 13:05:30|2160.8|2160.5|2161|2160.7|2161.1|2160.8|2160.7|2160.4|45
1639573540000|2021-12-15 13:05:40|2160.9|2160.6|2160.6|2160.3|2161|2160.7|2160.6|2160.3|2
1639573550000|2021-12-15 13:05:50|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.5|2160.2|3
1639573560000|2021-12-15 13:06:00|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|1
1639573570000|2021-12-15 13:06:10|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|4
1639573580000|2021-12-15 13:06:20|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.8|2160.5|1
1639573590000|2021-12-15 13:06:30|2160.9|2160.6|2160.7|2160.4|2161|2160.7|2160.7|2160.4|1
1639573600000|2021-12-15 13:06:40|2160.8|2160.5|2160.3|2160|2160.9|2160.6|2160.2|2159.9|35
1639573610000|2021-12-15 13:06:50|2160.4|2160.1|2160.4|2160.1|2160.5|2160.2|2160.3|2160|8
1639573620000|2021-12-15 13:07:00|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|4
1639573630000|2021-12-15 13:07:10|2160.1|2159.8|2160.4|2160.1|2160.4|2160.1|2160.1|2159.8|5
1639573640000|2021-12-15 13:07:20|2160.5|2160.2|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|0
1639573650000|2021-12-15 13:07:30|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2160|2159.7|9
1639573660000|2021-12-15 13:07:40|2159.9|2159.6|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|19
1639573670000|2021-12-15 13:07:50|2159.6|2159.3|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|4
1639573680000|2021-12-15 13:08:00|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2158.8|2158.5|25
1639573690000|2021-12-15 13:08:10|2159|2158.7|2159.1|2158.8|2159.2|2158.9|2158.8|2158.5|11
1639573700000|2021-12-15 13:08:20|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.8|2158.5|24
1639573710000|2021-12-15 13:08:30|2158.6|2158.3|2159.1|2158.8|2159.1|2158.8|2158.5|2158.2|20
1639573720000|2021-12-15 13:08:40|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.2|2158.9|16
1639573730000|2021-12-15 13:08:50|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|8
1639573740000|2021-12-15 13:09:00|2159.6|2159.3|2160|2159.7|2160.2|2159.9|2159.5|2159.2|18
1639573750000|2021-12-15 13:09:10|2160.1|2159.8|2159.6|2159.3|2160.1|2159.8|2159.5|2159.2|9
1639573760000|2021-12-15 13:09:20|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.5|2159.2|7
1639573770000|2021-12-15 13:09:30|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|6
1639573780000|2021-12-15 13:09:40|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2159.9|2159.6|3
1639573790000|2021-12-15 13:09:50|2160.1|2159.8|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|4
1639573800000|2021-12-15 13:10:00|2160.2|2159.9|2160.6|2160.3|2160.7|2160.4|2160.2|2159.9|49
1639573810000|2021-12-15 13:10:10|2160.7|2160.4|2160.8|2160.5|2160.9|2160.6|2160.6|2160.3|21
1639573820000|2021-12-15 13:10:20|2160.9|2160.6|2161.3|2161|2161.4|2161.1|2160.9|2160.6|9
1639573830000|2021-12-15 13:10:30|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.3|2161|11
1639573840000|2021-12-15 13:10:40|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|3
1639573850000|2021-12-15 13:10:50|2161.5|2161.2|2161.2|2160.9|2161.5|2161.2|2161.2|2160.9|4
1639573860000|2021-12-15 13:11:00|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.3|2161|3
1639573870000|2021-12-15 13:11:10|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|3
1639573880000|2021-12-15 13:11:20|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|3
1639573890000|2021-12-15 13:11:30|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.3|2161|4
1639573900000|2021-12-15 13:11:40|2161.6|2161.3|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|2
1639573910000|2021-12-15 13:11:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|7
1639573920000|2021-12-15 13:12:00|2161.9|2161.6|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|6
1639573930000|2021-12-15 13:12:10|2161.7|2161.4|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|5
1639573940000|2021-12-15 13:12:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|13
1639573950000|2021-12-15 13:12:30|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.7|2161.4|5
1639573960000|2021-12-15 13:12:40|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.6|2161.3|5
1639573970000|2021-12-15 13:12:50|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|3
1639573980000|2021-12-15 13:13:00|2162|2161.7|2162|2161.7|2162.2|2161.9|2162|2161.7|13
1639573990000|2021-12-15 13:13:10|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162|2161.7|5
1639574000000|2021-12-15 13:13:20|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162|2161.7|3
1639574010000|2021-12-15 13:13:30|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|3
1639574020000|2021-12-15 13:13:40|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|4
1639574030000|2021-12-15 13:13:50|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162|2161.7|8
1639574040000|2021-12-15 13:14:00|2162|2161.7|2162|2161.7|2162.1|2161.8|2161.9|2161.6|5
1639574050000|2021-12-15 13:14:10|2161.9|2161.6|2162.5|2162.2|2162.7|2162.4|2161.9|2161.6|34
1639574060000|2021-12-15 13:14:20|2162.6|2162.3|2162.5|2162.2|2162.7|2162.4|2162.3|2162|2
1639574070000|2021-12-15 13:14:30|2162.6|2162.3|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|4
1639574080000|2021-12-15 13:14:40|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|3
1639574090000|2021-12-15 13:14:50|2162.6|2162.3|2162.9|2162.6|2163.1|2162.8|2162.6|2162.3|59
1639574100000|2021-12-15 13:15:00|2163|2162.7|2162.7|2162.4|2163|2162.7|2162.7|2162.4|13
1639574110000|2021-12-15 13:15:10|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|7
1639574120000|2021-12-15 13:15:20|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|7
1639574130000|2021-12-15 13:15:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|2
1639574140000|2021-12-15 13:15:40|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|6
1639574150000|2021-12-15 13:15:50|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|3
1639574160000|2021-12-15 13:16:00|2162.4|2162.1|2162.9|2162.6|2162.9|2162.6|2162.3|2162|36
1639574170000|2021-12-15 13:16:10|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.7|2162.4|10
1639574180000|2021-12-15 13:16:20|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|3
1639574190000|2021-12-15 13:16:30|2162.9|2162.6|2162.7|2162.4|2163|2162.7|2162.7|2162.4|16
1639574200000|2021-12-15 13:16:40|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.3|2162|3
1639574220000|2021-12-15 13:17:00|2162.3|2162|2162.5|2162.2|2162.6|2162.3|2162.3|2162|3
1639574230000|2021-12-15 13:17:10|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|2
1639574240000|2021-12-15 13:17:20|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|6
1639574250000|2021-12-15 13:17:30|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|2
1639574260000|2021-12-15 13:17:40|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|14
1639574270000|2021-12-15 13:17:50|2163|2162.7|2163|2162.7|2163.1|2162.8|2162.9|2162.6|4
1639574280000|2021-12-15 13:18:00|2163.1|2162.8|2163.1|2162.8|2163.4|2163.1|2163.1|2162.8|6
1639574290000|2021-12-15 13:18:10|2163|2162.7|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|2
1639574300000|2021-12-15 13:18:20|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|0
1639574310000|2021-12-15 13:18:30|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|1
1639574320000|2021-12-15 13:18:40|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|6
1639574330000|2021-12-15 13:18:50|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|13
1639574340000|2021-12-15 13:19:00|2163.1|2162.8|2163|2162.7|2163.4|2163.1|2163|2162.7|4
1639574350000|2021-12-15 13:19:10|||||||||15
1639574360000|2021-12-15 13:19:20|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163|2162.7|1
1639574370000|2021-12-15 13:19:30|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163|2162.7|8
1639574380000|2021-12-15 13:19:40|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|4
1639574390000|2021-12-15 13:19:50|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|15
1639574400000|2021-12-15 13:20:00|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.3|2163|23
1639574410000|2021-12-15 13:20:10|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.4|2163.1|48
1639574420000|2021-12-15 13:20:20|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.5|2163.2|26
1639574430000|2021-12-15 13:20:30|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.8|2163.5|18
1639574440000|2021-12-15 13:20:40|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|4
1639574450000|2021-12-15 13:20:50|2164|2163.7|2164|2163.7|2164.1|2163.8|2164|2163.7|31
1639574460000|2021-12-15 13:21:00|2163.8|2163.5|2163.9|2163.6|2164|2163.7|2163.7|2163.4|9
1639574470000|2021-12-15 13:21:10|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|0
1639574480000|2021-12-15 13:21:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|4
1639574490000|2021-12-15 13:21:30|2163.7|2163.4|2164.2|2163.9|2164.2|2163.9|2163.7|2163.4|18
1639574500000|2021-12-15 13:21:40|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|10
1639574510000|2021-12-15 13:21:50|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.1|2163.8|19
1639574520000|2021-12-15 13:22:00|2164.4|2164.1|2164.9|2164.6|2164.9|2164.6|2164.3|2164|78
1639574530000|2021-12-15 13:22:10|2165|2164.7|2165|2164.7|2165.1|2164.8|2164.9|2164.6|44
1639574540000|2021-12-15 13:22:20|2165.1|2164.8|2165.5|2165.2|2165.6|2165.3|2165.1|2164.8|27
1639574550000|2021-12-15 13:22:30|2165.6|2165.3|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|27
1639574560000|2021-12-15 13:22:40|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.3|2165|11
1639574570000|2021-12-15 13:22:50|2165.2|2164.9|2164.6|2164.3|2165.2|2164.9|2164.6|2164.3|10
1639574580000|2021-12-15 13:23:00|2164.5|2164.2|2164.3|2164|2164.8|2164.5|2164.3|2164|32
1639574590000|2021-12-15 13:23:10|2164.2|2163.9|2164|2163.7|2164.3|2164|2164|2163.7|4
1639574600000|2021-12-15 13:23:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1639574610000|2021-12-15 13:23:30|2164|2163.7|2163.7|2163.4|2164.1|2163.8|2163.6|2163.3|27
1639574620000|2021-12-15 13:23:40|2163.6|2163.3|2163|2162.7|2163.6|2163.3|2163|2162.7|24
1639574630000|2021-12-15 13:23:50|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163|2162.7|4
1639574640000|2021-12-15 13:24:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|7
1639574650000|2021-12-15 13:24:10|2163.4|2163.1|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|1
1639574660000|2021-12-15 13:24:20|2163.7|2163.4|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|7
1639574670000|2021-12-15 13:24:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|4
1639574680000|2021-12-15 13:24:40|2163.6|2163.3|2163.5|2163.2|2163.7|2163.4|2163.4|2163.1|9
1639574690000|2021-12-15 13:24:50|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|5
1639574700000|2021-12-15 13:25:00|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|4
1639574710000|2021-12-15 13:25:10|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|3
1639574720000|2021-12-15 13:25:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|2
1639574730000|2021-12-15 13:25:30|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|1
1639574740000|2021-12-15 13:25:40|2163.6|2163.3|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|4
1639574750000|2021-12-15 13:25:50|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|2
1639574760000|2021-12-15 13:26:00|2163.1|2162.8|2163.4|2163.1|2163.5|2163.2|2163.1|2162.8|8
1639574770000|2021-12-15 13:26:10|2163.6|2163.3|2163.3|2163|2163.6|2163.3|2163.3|2163|4
1639574780000|2021-12-15 13:26:20|2163.4|2163.1|2162.9|2162.6|2163.4|2163.1|2162.9|2162.6|3
1639574790000|2021-12-15 13:26:30|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2163|2162.7|9
1639574800000|2021-12-15 13:26:40|2163.3|2163|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|8
1639574810000|2021-12-15 13:26:50|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.2|2162.9|4
1639574820000|2021-12-15 13:27:00|2163.4|2163.1|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|4
1639574840000|2021-12-15 13:27:20|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|10
1639574850000|2021-12-15 13:27:30|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|3
1639574860000|2021-12-15 13:27:40|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|11
1639574870000|2021-12-15 13:27:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1639574880000|2021-12-15 13:28:00|2163.3|2163|2162.5|2162.2|2163.3|2163|2162.5|2162.2|44
1639574890000|2021-12-15 13:28:10|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|5
1639574900000|2021-12-15 13:28:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1639574910000|2021-12-15 13:28:30|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|1
1639574920000|2021-12-15 13:28:40|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|8
1639574930000|2021-12-15 13:28:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|6
1639574940000|2021-12-15 13:29:00|2162.7|2162.4|2162.9|2162.6|2163|2162.7|2162.7|2162.4|4
1639574950000|2021-12-15 13:29:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|5
1639574960000|2021-12-15 13:29:20|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|8
1639574970000|2021-12-15 13:29:30|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.3|2163|5
1639574980000|2021-12-15 13:29:40|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.3|2163|16
1639574990000|2021-12-15 13:29:50|2163.4|2163.1|2163|2162.7|2163.4|2163.1|2162.8|2162.5|12
1639575000000|2021-12-15 13:30:00|2162.8|2162.5|2163.2|2162.9|2163.4|2163.1|2162.4|2162.1|47
1639575010000|2021-12-15 13:30:10|2163.5|2163.2|2162.7|2162.4|2163.5|2163.2|2162.3|2162|36
1639575020000|2021-12-15 13:30:20|2162.9|2162.6|2164.3|2164|2164.7|2164.4|2162.9|2162.6|19
1639575030000|2021-12-15 13:30:30|2164.6|2164.3|2164.1|2163.8|2165.2|2164.9|2164|2163.7|105
1639575040000|2021-12-15 13:30:40|2164|2163.7|2164.1|2163.8|2165|2164.7|2164|2163.7|54
1639575050000|2021-12-15 13:30:50|2164.2|2163.9|2164.2|2163.9|2164.7|2164.4|2164.1|2163.8|62
1639575060000|2021-12-15 13:31:00|2164|2163.7|2163.8|2163.5|2164.4|2164.1|2163.6|2163.3|58
1639575070000|2021-12-15 13:31:10|2163.7|2163.4|2163.5|2163.2|2163.8|2163.5|2163.4|2163.1|29
1639575080000|2021-12-15 13:31:20|2163.4|2163.1|2162|2161.7|2163.4|2163.1|2161.5|2161.2|68
1639575090000|2021-12-15 13:31:30|2161.5|2161.2|2162.1|2161.8|2162.1|2161.8|2161.5|2161.2|42
1639575100000|2021-12-15 13:31:40|2162.3|2162|2162.4|2162.1|2162.5|2162.2|2162|2161.7|8
1639575110000|2021-12-15 13:31:50|2162.5|2162.2|2162.7|2162.4|2162.9|2162.6|2162|2161.7|22
1639575120000|2021-12-15 13:32:00|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162|2161.7|13
1639575130000|2021-12-15 13:32:10|2162.1|2161.8|2162.3|2162|2162.7|2162.4|2162.1|2161.8|11
1639575140000|2021-12-15 13:32:20|2162.2|2161.9|2161.8|2161.5|2162.3|2162|2161.8|2161.5|4
1639575150000|2021-12-15 13:32:30|2161.9|2161.6|2162.6|2162.3|2162.6|2162.3|2161.9|2161.6|7
1639575160000|2021-12-15 13:32:40|2162.8|2162.5|2163|2162.7|2163.1|2162.8|2162.8|2162.5|47
1639575170000|2021-12-15 13:32:50|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|13
1639575180000|2021-12-15 13:33:00|2163|2162.7|2162.8|2162.5|2163.2|2162.9|2162.7|2162.4|8
1639575190000|2021-12-15 13:33:10|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.4|2162.1|1
1639575200000|2021-12-15 13:33:20|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|12
1639575210000|2021-12-15 13:33:30|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2162.8|2162.5|8
1639575220000|2021-12-15 13:33:40|2163.1|2162.8|2163.2|2162.9|2163.5|2163.2|2163|2162.7|13
1639575230000|2021-12-15 13:33:50|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|22
1639575240000|2021-12-15 13:34:00|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.2|2161.9|11
1639575250000|2021-12-15 13:34:10|2162.9|2162.6|2162.7|2162.4|2163|2162.7|2162.7|2162.4|4
1639575260000|2021-12-15 13:34:20|2162.8|2162.5|2162.3|2162|2162.8|2162.5|2162.2|2161.9|9
1639575270000|2021-12-15 13:34:30|2162.2|2161.9|2162.4|2162.1|2162.6|2162.3|2162.2|2161.9|11
1639575280000|2021-12-15 13:34:40|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|14
1639575290000|2021-12-15 13:34:50|2162.9|2162.6|2162.6|2162.3|2163|2162.7|2162.5|2162.2|8
1639575300000|2021-12-15 13:35:00|2162.3|2162|2161.7|2161.4|2162.5|2162.2|2161.6|2161.3|33
1639575310000|2021-12-15 13:35:10|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|7
1639575320000|2021-12-15 13:35:20|2161.7|2161.4|2162|2161.7|2162.1|2161.8|2161.7|2161.4|2
1639575330000|2021-12-15 13:35:30|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|4
1639575340000|2021-12-15 13:35:40|2162|2161.7|2162.9|2162.6|2162.9|2162.6|2161.8|2161.5|9
1639575350000|2021-12-15 13:35:50|2163|2162.7|2162.4|2162.1|2163|2162.7|2162.2|2161.9|9
1639575360000|2021-12-15 13:36:00|2162.5|2162.2|2162.1|2161.8|2162.6|2162.3|2161.9|2161.6|15
1639575370000|2021-12-15 13:36:10|2162|2161.7|2162|2161.7|2162.2|2161.9|2161.9|2161.6|3
1639575380000|2021-12-15 13:36:20|2161.9|2161.6|2161.7|2161.4|2162|2161.7|2161.5|2161.2|20
1639575390000|2021-12-15 13:36:30|2161.9|2161.6|2162.4|2162.1|2162.4|2162.1|2161.8|2161.5|8
1639575400000|2021-12-15 13:36:40|2162.5|2162.2|2161.8|2161.5|2162.5|2162.2|2161.8|2161.5|5
1639575410000|2021-12-15 13:36:50|2161.9|2161.6|2161.5|2161.2|2161.9|2161.6|2161.4|2161.1|1
1639575420000|2021-12-15 13:37:00|2161.4|2161.1|2161.6|2161.3|2161.8|2161.5|2161.4|2161.1|20
1639575430000|2021-12-15 13:37:10|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.2|2160.9|6
1639575440000|2021-12-15 13:37:20|2161.5|2161.2|2161.7|2161.4|2161.8|2161.5|2161.3|2161|5
1639575450000|2021-12-15 13:37:30|2161.6|2161.3|2161.4|2161.1|2161.6|2161.3|2161.4|2161.1|1
1639575460000|2021-12-15 13:37:40|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.3|2161|5
1639575470000|2021-12-15 13:37:50|2161.3|2161|2161.1|2160.8|2161.4|2161.1|2161.1|2160.8|9
1639575480000|2021-12-15 13:38:00|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.5|2160.2|30
1639575490000|2021-12-15 13:38:10|2160.9|2160.6|2160.8|2160.5|2161|2160.7|2160.8|2160.5|55
1639575500000|2021-12-15 13:38:20|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|2
1639575510000|2021-12-15 13:38:30|2161.2|2160.9|2161.3|2161|2161.6|2161.3|2161.1|2160.8|10
1639575520000|2021-12-15 13:38:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|4
1639575530000|2021-12-15 13:38:50|2161.8|2161.5|2162.2|2161.9|2162.3|2162|2161.8|2161.5|7
1639575540000|2021-12-15 13:39:00|2162.3|2162|2163|2162.7|2163|2162.7|2162.2|2161.9|6
1639575550000|2021-12-15 13:39:10|2163.1|2162.8|2163.4|2163.1|2163.4|2163.1|2163.1|2162.8|24
1639575560000|2021-12-15 13:39:20|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|5
1639575570000|2021-12-15 13:39:30|2163.2|2162.9|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|10
1639575580000|2021-12-15 13:39:40|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2163|2162.7|10
1639575590000|2021-12-15 13:39:50|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|4
1639575600000|2021-12-15 13:40:00|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|58
1639575610000|2021-12-15 13:40:10|2162.5|2162.2|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|5
1639575620000|2021-12-15 13:40:20|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|0
1639575630000|2021-12-15 13:40:30|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2161.9|2161.6|6
1639575640000|2021-12-15 13:40:40|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|8
1639575650000|2021-12-15 13:40:50|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|2
1639575660000|2021-12-15 13:41:00|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.4|2161.1|5
1639575670000|2021-12-15 13:41:10|2161.6|2161.3|2161.4|2161.1|2161.7|2161.4|2161.3|2161|8
1639575680000|2021-12-15 13:41:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|2
1639575690000|2021-12-15 13:41:30|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.3|2161|38
1639575700000|2021-12-15 13:41:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.3|2161|3
1639575710000|2021-12-15 13:41:50|2161.6|2161.3|2162|2161.7|2162|2161.7|2161.5|2161.2|12
1639575720000|2021-12-15 13:42:00|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.7|2161.4|4
1639575730000|2021-12-15 13:42:10|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.7|2161.4|7
1639575740000|2021-12-15 13:42:20|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|0
1639575750000|2021-12-15 13:42:30|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|3
1639575760000|2021-12-15 13:42:40|2161.9|2161.6|2161.7|2161.4|2162|2161.7|2161.7|2161.4|8
1639575770000|2021-12-15 13:42:50|2161.8|2161.5|2161.5|2161.2|2161.8|2161.5|2161.4|2161.1|3
1639575780000|2021-12-15 13:43:00|2161.4|2161.1|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|2
1639575790000|2021-12-15 13:43:10|2161.7|2161.4|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|2
1639575800000|2021-12-15 13:43:20|2161.8|2161.5|2161.5|2161.2|2161.8|2161.5|2161.4|2161.1|3
1639575810000|2021-12-15 13:43:30|2161.4|2161.1|2161.3|2161|2161.7|2161.4|2161.3|2161|11
1639575820000|2021-12-15 13:43:40|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.2|2160.9|5
1639575830000|2021-12-15 13:43:50|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.2|2160.9|5
1639575840000|2021-12-15 13:44:00|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.1|2160.8|8
1639575850000|2021-12-15 13:44:10|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2160.8|2160.5|13
1639575860000|2021-12-15 13:44:20|2161.1|2160.8|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|5
1639575870000|2021-12-15 13:44:30|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.8|2160.5|5
1639575880000|2021-12-15 13:44:40|2161.1|2160.8|2161.1|2160.8|2161.4|2161.1|2161|2160.7|6
1639575890000|2021-12-15 13:44:50|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|3
1639575900000|2021-12-15 13:45:00|2161.2|2160.9|2162|2161.7|2162|2161.7|2161.2|2160.9|32
1639575910000|2021-12-15 13:45:10|2161.9|2161.6|2162.5|2162.2|2162.5|2162.2|2161.9|2161.6|23
1639575920000|2021-12-15 13:45:20|2162.4|2162.1|2162.7|2162.4|2162.9|2162.6|2162.4|2162.1|20
1639575930000|2021-12-15 13:45:30|2162.6|2162.3|2163.2|2162.9|2163.2|2162.9|2162.6|2162.3|9
1639575940000|2021-12-15 13:45:40|2163.3|2163|2163.3|2163|2163.5|2163.2|2163.2|2162.9|7
1639575950000|2021-12-15 13:45:50|2163.2|2162.9|2162.5|2162.2|2163.2|2162.9|2162.5|2162.2|24
1639575960000|2021-12-15 13:46:00|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.2|2161.9|3
1639575970000|2021-12-15 13:46:10|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|2
1639575980000|2021-12-15 13:46:20|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|2
1639575990000|2021-12-15 13:46:30|2162.1|2161.8|2162.3|2162|2162.4|2162.1|2162.1|2161.8|3
1639576000000|2021-12-15 13:46:40|2162.4|2162.1|2162.1|2161.8|2162.5|2162.2|2162.1|2161.8|2
1639576010000|2021-12-15 13:46:50|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2161.9|2161.6|11
1639576020000|2021-12-15 13:47:00|2162.2|2161.9|2162.6|2162.3|2162.6|2162.3|2162.2|2161.9|1
1639576030000|2021-12-15 13:47:10|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.3|2162|38
1639576040000|2021-12-15 13:47:20|2162.4|2162.1|2162.1|2161.8|2162.5|2162.2|2162.1|2161.8|5
1639576050000|2021-12-15 13:47:30|2162|2161.7|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|13
1639576060000|2021-12-15 13:47:40|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|3
1639576070000|2021-12-15 13:47:50|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|0
1639576080000|2021-12-15 13:48:00|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.9|2161.6|6
1639576090000|2021-12-15 13:48:10|2162.3|2162|2161.8|2161.5|2162.3|2162|2161.7|2161.4|10
1639576100000|2021-12-15 13:48:20|2161.6|2161.3|2161.8|2161.5|2161.9|2161.6|2161.5|2161.2|2
1639576110000|2021-12-15 13:48:30|2161.9|2161.6|2162.1|2161.8|2162.3|2162|2161.9|2161.6|13
1639576120000|2021-12-15 13:48:40|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|2
1639576130000|2021-12-15 13:48:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.1|2161.8|10
1639576140000|2021-12-15 13:49:00|2162.2|2161.9|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|14
1639576150000|2021-12-15 13:49:10|2162.3|2162|2162.5|2162.2|2162.6|2162.3|2162.3|2162|5
1639576160000|2021-12-15 13:49:20|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|1
1639576170000|2021-12-15 13:49:30|2162.5|2162.2|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|11
1639576180000|2021-12-15 13:49:40|2163|2162.7|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|15
1639576190000|2021-12-15 13:49:50|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|7
1639576200000|2021-12-15 13:50:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|11
1639576210000|2021-12-15 13:50:10|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|1
1639576220000|2021-12-15 13:50:20|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|6
1639576230000|2021-12-15 13:50:30|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|6
1639576240000|2021-12-15 13:50:40|2163.3|2163|2162.8|2162.5|2163.3|2163|2162.8|2162.5|3
1639576250000|2021-12-15 13:50:50|2162.7|2162.4|2162.4|2162.1|2162.8|2162.5|2162.3|2162|6
1639576260000|2021-12-15 13:51:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|5
1639576270000|2021-12-15 13:51:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|1
1639576280000|2021-12-15 13:51:20|2162.3|2162|2161.9|2161.6|2162.3|2162|2161.8|2161.5|5
1639576290000|2021-12-15 13:51:30|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|4
1639576300000|2021-12-15 13:51:40|2162.1|2161.8|2162.5|2162.2|2162.6|2162.3|2162.1|2161.8|2
1639576310000|2021-12-15 13:51:50|2162.6|2162.3|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|3
1639576320000|2021-12-15 13:52:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|5
1639576330000|2021-12-15 13:52:10|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|7
1639576340000|2021-12-15 13:52:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|6
1639576350000|2021-12-15 13:52:30|||||||||1
1639576360000|2021-12-15 13:52:40|2162.6|2162.3|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|19
1639576370000|2021-12-15 13:52:50|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|6
1639576380000|2021-12-15 13:53:00|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|9
1639576390000|2021-12-15 13:53:10|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|4
1639576400000|2021-12-15 13:53:20|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|6
1639576410000|2021-12-15 13:53:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|4
1639576420000|2021-12-15 13:53:40|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|4
1639576430000|2021-12-15 13:53:50|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.6|2162.3|2
1639576440000|2021-12-15 13:54:00|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|3
1639576460000|2021-12-15 13:54:20|2162.8|2162.5|2162.3|2162|2162.9|2162.6|2162.3|2162|8
1639576470000|2021-12-15 13:54:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|8
1639576480000|2021-12-15 13:54:40|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|4
1639576490000|2021-12-15 13:54:50|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|42
1639576500000|2021-12-15 13:55:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|2
1639576510000|2021-12-15 13:55:10|2162.5|2162.2|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|1
1639576520000|2021-12-15 13:55:20|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.6|2162.3|6
1639576530000|2021-12-15 13:55:30|2163.1|2162.8|2163.2|2162.9|2163.3|2163|2163.1|2162.8|9
1639576540000|2021-12-15 13:55:40|2163.1|2162.8|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|8
1639576550000|2021-12-15 13:55:50|2162.8|2162.5|2162.5|2162.2|2162.9|2162.6|2162.4|2162.1|225
1639576560000|2021-12-15 13:56:00|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.3|2162|113
1639576570000|2021-12-15 13:56:10|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|5
1639576580000|2021-12-15 13:56:20|2162.7|2162.4|2162.3|2162|2162.7|2162.4|2162.3|2162|10
1639576590000|2021-12-15 13:56:30|2162.4|2162.1|2162.8|2162.5|2162.9|2162.6|2162.4|2162.1|23
1639576600000|2021-12-15 13:56:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|3
1639576610000|2021-12-15 13:56:50|2163|2162.7|2162.6|2162.3|2163|2162.7|2162.6|2162.3|13
1639576620000|2021-12-15 13:57:00|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.1|2161.8|7
1639576630000|2021-12-15 13:57:10|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|4
1639576640000|2021-12-15 13:57:20|2161.8|2161.5|2161.4|2161.1|2162|2161.7|2161.4|2161.1|7
1639576650000|2021-12-15 13:57:30|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|56
1639576660000|2021-12-15 13:57:40|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|175
1639576670000|2021-12-15 13:57:50|2161.7|2161.4|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|9
1639576680000|2021-12-15 13:58:00|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|11
1639576690000|2021-12-15 13:58:10|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|30
1639576700000|2021-12-15 13:58:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|5
1639576710000|2021-12-15 13:58:30|2162|2161.7|2162|2161.7|2162.1|2161.8|2161.9|2161.6|28
1639576720000|2021-12-15 13:58:40|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|2
1639576730000|2021-12-15 13:58:50|2162.1|2161.8|2162.6|2162.3|2162.6|2162.3|2162.1|2161.8|7
1639576740000|2021-12-15 13:59:00|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.4|2162.1|6
1639576750000|2021-12-15 13:59:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|0
1639576760000|2021-12-15 13:59:20|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|2
1639576770000|2021-12-15 13:59:30|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|5
1639576780000|2021-12-15 13:59:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|23
1639576790000|2021-12-15 13:59:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|9
1639576800000|2021-12-15 14:00:00|2162.4|2162.1|2163.4|2163.1|2163.4|2163.1|2162.4|2162.1|108
1639576810000|2021-12-15 14:00:10|2163.5|2163.2|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|88
1639576820000|2021-12-15 14:00:20|2163.5|2163.2|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|11
1639576830000|2021-12-15 14:00:30|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|4
1639576840000|2021-12-15 14:00:40|2162.8|2162.5|2163|2162.7|2163.3|2163|2162.7|2162.4|22
1639576850000|2021-12-15 14:00:50|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|152
1639576860000|2021-12-15 14:01:00|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|20
1639576870000|2021-12-15 14:01:10|2162|2161.7|2161.4|2161.1|2162|2161.7|2161.4|2161.1|11
1639576880000|2021-12-15 14:01:20|2161.2|2160.9|2161.9|2161.6|2162|2161.7|2161.2|2160.9|5
1639576890000|2021-12-15 14:01:30|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2161.8|2161.5|8
1639576900000|2021-12-15 14:01:40|2162.3|2162|2162.4|2162.1|2162.5|2162.2|2162.3|2162|7
1639576910000|2021-12-15 14:01:50|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|3
1639576920000|2021-12-15 14:02:00|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.3|2162|8
1639576930000|2021-12-15 14:02:10|2162.7|2162.4|2163.2|2162.9|2163.2|2162.9|2162.6|2162.3|4
1639576940000|2021-12-15 14:02:20|2163|2162.7|2163.5|2163.2|2163.6|2163.3|2163|2162.7|37
1639576950000|2021-12-15 14:02:30|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|91
1639576960000|2021-12-15 14:02:40|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|1
1639576970000|2021-12-15 14:02:50|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|1
1639576980000|2021-12-15 14:03:00|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|2
1639576990000|2021-12-15 14:03:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.3|2163|3
1639577000000|2021-12-15 14:03:20|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|10
1639577010000|2021-12-15 14:03:30|||||||||1
1639577020000|2021-12-15 14:03:40|||||||||58
1639577030000|2021-12-15 14:03:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|14
1639577040000|2021-12-15 14:04:00|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|7
1639577050000|2021-12-15 14:04:10|2163.1|2162.8|2162.7|2162.4|2163.2|2162.9|2162.6|2162.3|70
1639577060000|2021-12-15 14:04:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|54
1639577070000|2021-12-15 14:04:30|2162.6|2162.3|2163.3|2163|2163.3|2163|2162.6|2162.3|12
1639577080000|2021-12-15 14:04:40|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|14
1639577090000|2021-12-15 14:04:50|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|4
1639577100000|2021-12-15 14:05:00|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|3
1639577110000|2021-12-15 14:05:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|4
1639577120000|2021-12-15 14:05:20|2163.6|2163.3|2163.9|2163.6|2164|2163.7|2163.5|2163.2|33
1639577130000|2021-12-15 14:05:30|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.6|2163.3|31
1639577140000|2021-12-15 14:05:40|2164|2163.7|2163.3|2163|2164.1|2163.8|2163.3|2163|8
1639577150000|2021-12-15 14:05:50|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|1
1639577160000|2021-12-15 14:06:00|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|8
1639577170000|2021-12-15 14:06:10|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.3|2163|9
1639577180000|2021-12-15 14:06:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1639577190000|2021-12-15 14:06:30|2163.4|2163.1|2162.8|2162.5|2163.4|2163.1|2162.8|2162.5|11
1639577200000|2021-12-15 14:06:40|||||||||4
1639577210000|2021-12-15 14:06:50|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.8|2162.5|17
1639577220000|2021-12-15 14:07:00|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|10
1639577230000|2021-12-15 14:07:10|2162.7|2162.4|2163.3|2163|2163.3|2163|2162.7|2162.4|11
1639577240000|2021-12-15 14:07:20|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|5
1639577250000|2021-12-15 14:07:30|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.9|2162.6|7
1639577260000|2021-12-15 14:07:40|2163.5|2163.2|2163.3|2163|2163.6|2163.3|2163.3|2163|13
1639577270000|2021-12-15 14:07:50|2163.4|2163.1|2163.8|2163.5|2163.8|2163.5|2163.3|2163|6
1639577280000|2021-12-15 14:08:00|2163.7|2163.4|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|12
1639577290000|2021-12-15 14:08:10|2163.5|2163.2|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|2
1639577300000|2021-12-15 14:08:20|2163.6|2163.3|2164|2163.7|2164|2163.7|2163.6|2163.3|19
1639577310000|2021-12-15 14:08:30|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.9|2163.6|5
1639577320000|2021-12-15 14:08:40|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|27
1639577330000|2021-12-15 14:08:50|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|6
1639577340000|2021-12-15 14:09:00|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|8
1639577350000|2021-12-15 14:09:10|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.5|2163.2|9
1639577360000|2021-12-15 14:09:20|2163.6|2163.3|2163.7|2163.4|2164.1|2163.8|2163.6|2163.3|23
1639577370000|2021-12-15 14:09:30|2163.8|2163.5|2164|2163.7|2164|2163.7|2163.7|2163.4|9
1639577380000|2021-12-15 14:09:40|2163.9|2163.6|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|5
1639577390000|2021-12-15 14:09:50|||||||||11
1639577400000|2021-12-15 14:10:00|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|15
1639577410000|2021-12-15 14:10:10|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|8
1639577420000|2021-12-15 14:10:20|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|6
1639577430000|2021-12-15 14:10:30|2163.8|2163.5|2163.9|2163.6|2164|2163.7|2163.7|2163.4|5
1639577440000|2021-12-15 14:10:40|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|6
1639577450000|2021-12-15 14:10:50|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|10
1639577460000|2021-12-15 14:11:00|2164.3|2164|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|9
1639577470000|2021-12-15 14:11:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|17
1639577480000|2021-12-15 14:11:20|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|2
1639577490000|2021-12-15 14:11:30|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|0
1639577500000|2021-12-15 14:11:40|2163.6|2163.3|2163|2162.7|2163.6|2163.3|2162.9|2162.6|18
1639577510000|2021-12-15 14:11:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|11
1639577520000|2021-12-15 14:12:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.1|2162.8|6
1639577530000|2021-12-15 14:12:10|2163.4|2163.1|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|12
1639577540000|2021-12-15 14:12:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|1
1639577550000|2021-12-15 14:12:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|19
1639577560000|2021-12-15 14:12:40|||||||||5
1639577570000|2021-12-15 14:12:50|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.9|2162.6|9
1639577580000|2021-12-15 14:13:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|6
1639577590000|2021-12-15 14:13:10|||||||||4
1639577600000|2021-12-15 14:13:20|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|3
1639577610000|2021-12-15 14:13:30|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|9
1639577620000|2021-12-15 14:13:40|2162.6|2162.3|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|3
1639577630000|2021-12-15 14:13:50|2162.6|2162.3|2163|2162.7|2163|2162.7|2162.6|2162.3|57
1639577640000|2021-12-15 14:14:00|2162.9|2162.6|2163.2|2162.9|2163.3|2163|2162.9|2162.6|1
1639577650000|2021-12-15 14:14:10|2163.3|2163|2163|2162.7|2163.3|2163|2163|2162.7|3
1639577660000|2021-12-15 14:14:20|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163|2162.7|3
1639577670000|2021-12-15 14:14:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|1
1639577680000|2021-12-15 14:14:40|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|4
1639577690000|2021-12-15 14:14:50|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|23
1639577700000|2021-12-15 14:15:00|2163|2162.7|2163.6|2163.3|2163.7|2163.4|2163|2162.7|3
1639577710000|2021-12-15 14:15:10|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|2
1639577720000|2021-12-15 14:15:20|2163.1|2162.8|2163.2|2162.9|2163.3|2163|2163|2162.7|9
1639577730000|2021-12-15 14:15:30|2163.3|2163|2163.8|2163.5|2163.8|2163.5|2163.2|2162.9|95
1639577740000|2021-12-15 14:15:40|2163.9|2163.6|2163.7|2163.4|2164|2163.7|2163.7|2163.4|5
1639577750000|2021-12-15 14:15:50|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|8
1639577760000|2021-12-15 14:16:00|2163.2|2162.9|2163.3|2163|2163.3|2163|2163|2162.7|8
1639577770000|2021-12-15 14:16:10|2163.2|2162.9|2163.2|2162.9|2163.4|2163.1|2163.1|2162.8|10
1639577780000|2021-12-15 14:16:20|2163.3|2163|2163.1|2162.8|2163.3|2163|2163.1|2162.8|4
1639577790000|2021-12-15 14:16:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|0
1639577800000|2021-12-15 14:16:40|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|25
1639577810000|2021-12-15 14:16:50|2162.7|2162.4|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|10
1639577820000|2021-12-15 14:17:00|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|5
1639577830000|2021-12-15 14:17:10|2162.9|2162.6|2163|2162.7|2163.1|2162.8|2162.8|2162.5|9
1639577840000|2021-12-15 14:17:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|6
1639577850000|2021-12-15 14:17:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|20
1639577870000|2021-12-15 14:17:50|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|9
1639577880000|2021-12-15 14:18:00|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|2
1639577890000|2021-12-15 14:18:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|5
1639577900000|2021-12-15 14:18:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|5
1639577910000|2021-12-15 14:18:30|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|4
1639577920000|2021-12-15 14:18:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|6
1639577930000|2021-12-15 14:18:50|2162.6|2162.3|2163.3|2163|2163.3|2163|2162.6|2162.3|9
1639577940000|2021-12-15 14:19:00|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|4
1639577950000|2021-12-15 14:19:10|2163.5|2163.2|2164|2163.7|2164|2163.7|2163.5|2163.2|20
1639577960000|2021-12-15 14:19:20|2164.1|2163.8|2163.6|2163.3|2164.1|2163.8|2163.5|2163.2|21
1639577970000|2021-12-15 14:19:30|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|7
1639577980000|2021-12-15 14:19:40|2163.7|2163.4|2163.9|2163.6|2164|2163.7|2163.7|2163.4|14
1639577990000|2021-12-15 14:19:50|2164|2163.7|2164.1|2163.8|2164.3|2164|2164|2163.7|17
1639578000000|2021-12-15 14:20:00|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|15
1639578010000|2021-12-15 14:20:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|8
1639578020000|2021-12-15 14:20:20|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.2|2163.9|6
1639578030000|2021-12-15 14:20:30|2164.2|2163.9|2164|2163.7|2164.3|2164|2163.9|2163.6|24
1639578040000|2021-12-15 14:20:40|2164.1|2163.8|2164.1|2163.8|2164.3|2164|2164.1|2163.8|17
1639578050000|2021-12-15 14:20:50|2164.2|2163.9|2164.2|2163.9|2164.4|2164.1|2163.8|2163.5|24
1639578060000|2021-12-15 14:21:00|2164.1|2163.8|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|79
1639578070000|2021-12-15 14:21:10|2164.5|2164.2|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|2
1639578080000|2021-12-15 14:21:20|2164.6|2164.3|2164.3|2164|2164.7|2164.4|2164.3|2164|11
1639578090000|2021-12-15 14:21:30|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|11
1639578100000|2021-12-15 14:21:40|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|6
1639578110000|2021-12-15 14:21:50|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.7|2163.4|17
1639578120000|2021-12-15 14:22:00|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|5
1639578130000|2021-12-15 14:22:10|2163.4|2163.1|2163.3|2163|2163.6|2163.3|2163.3|2163|17
1639578140000|2021-12-15 14:22:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1639578150000|2021-12-15 14:22:30|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|6
1639578160000|2021-12-15 14:22:40|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|3
1639578170000|2021-12-15 14:22:50|2163.4|2163.1|2163.1|2162.8|2163.5|2163.2|2163.1|2162.8|24
1639578180000|2021-12-15 14:23:00|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163|2162.7|8
1639578190000|2021-12-15 14:23:10|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|8
1639578200000|2021-12-15 14:23:20|2163|2162.7|2163|2162.7|2163.2|2162.9|2163|2162.7|4
1639578210000|2021-12-15 14:23:30|2163.1|2162.8|2163.5|2163.2|2163.6|2163.3|2163.1|2162.8|10
1639578220000|2021-12-15 14:23:40|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|3
1639578230000|2021-12-15 14:23:50|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|8
1639578240000|2021-12-15 14:24:00|2163.5|2163.2|2163.3|2163|2163.6|2163.3|2163.3|2163|3
1639578250000|2021-12-15 14:24:10|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|17
1639578260000|2021-12-15 14:24:20|2163.1|2162.8|2162.8|2162.5|2163.3|2163|2162.8|2162.5|12
1639578270000|2021-12-15 14:24:30|2162.9|2162.6|2162.8|2162.5|2163|2162.7|2162.8|2162.5|6
1639578280000|2021-12-15 14:24:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|5
1639578290000|2021-12-15 14:24:50|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|8
1639578300000|2021-12-15 14:25:00|2162.9|2162.6|2163.4|2163.1|2163.4|2163.1|2162.8|2162.5|17
1639578310000|2021-12-15 14:25:10|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|12
1639578320000|2021-12-15 14:25:20|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.1|2162.8|27
1639578330000|2021-12-15 14:25:30|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|12
1639578340000|2021-12-15 14:25:40|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|14
1639578350000|2021-12-15 14:25:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|7
1639578360000|2021-12-15 14:26:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|11
1639578370000|2021-12-15 14:26:10|2163.7|2163.4|2163.2|2162.9|2163.8|2163.5|2163.2|2162.9|22
1639578380000|2021-12-15 14:26:20|2163.1|2162.8|2163.3|2163|2163.3|2163|2163|2162.7|9
1639578390000|2021-12-15 14:26:30|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.8|2162.5|11
1639578400000|2021-12-15 14:26:40|2162.9|2162.6|2163|2162.7|2163.2|2162.9|2162.9|2162.6|13
1639578410000|2021-12-15 14:26:50|2162.9|2162.6|2163.5|2163.2|2163.7|2163.4|2162.9|2162.6|35
1639578420000|2021-12-15 14:27:00|2163.4|2163.1|2163.6|2163.3|2163.9|2163.6|2163.4|2163.1|118
1639578430000|2021-12-15 14:27:10|2163.5|2163.2|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|29
1639578440000|2021-12-15 14:27:20|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|6
1639578450000|2021-12-15 14:27:30|2163.4|2163.1|2163.1|2162.8|2163.4|2163.1|2163|2162.7|33
1639578460000|2021-12-15 14:27:40|2163.2|2162.9|2163.4|2163.1|2163.6|2163.3|2163.2|2162.9|114
1639578470000|2021-12-15 14:27:50|2163.3|2163|2163.1|2162.8|2163.4|2163.1|2163.1|2162.8|11
1639578480000|2021-12-15 14:28:00|2163|2162.7|2163.7|2163.4|2163.9|2163.6|2163|2162.7|36
1639578490000|2021-12-15 14:28:10|2163.8|2163.5|2163.6|2163.3|2164.1|2163.8|2163.6|2163.3|9
1639578500000|2021-12-15 14:28:20|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|10
1639578510000|2021-12-15 14:28:30|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|6
1639578520000|2021-12-15 14:28:40|2163.5|2163.2|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|14
1639578530000|2021-12-15 14:28:50|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|18
1639578540000|2021-12-15 14:29:00|2163.3|2163|2163.6|2163.3|2163.7|2163.4|2163.3|2163|9
1639578550000|2021-12-15 14:29:10|2163.5|2163.2|2163.5|2163.2|2163.7|2163.4|2163.2|2162.9|32
1639578560000|2021-12-15 14:29:20|2163.4|2163.1|2163|2162.7|2163.4|2163.1|2163|2162.7|11
1639578570000|2021-12-15 14:29:30|2163.1|2162.8|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|25
1639578580000|2021-12-15 14:29:40|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|47
1639578590000|2021-12-15 14:29:50|2162.8|2162.5|2162|2161.7|2162.8|2162.5|2161.9|2161.6|58
1639578600000|2021-12-15 14:30:00|2161.8|2161.5|2163.4|2163.1|2163.6|2163.3|2161.7|2161.4|1222
1639578610000|2021-12-15 14:30:10|2163|2162.7|2162.1|2161.8|2163.3|2163|2161.9|2161.6|396
1639578620000|2021-12-15 14:30:20|2161.9|2161.6|2159.5|2159.2|2162.5|2162.2|2159.5|2159.2|390
1639578630000|2021-12-15 14:30:30|2159.4|2159.1|2159.9|2159.6|2160.4|2160.1|2158.8|2158.5|563
1639578640000|2021-12-15 14:30:40|2159.8|2159.5|2157.3|2157|2159.9|2159.6|2157.2|2156.9|416
1639578650000|2021-12-15 14:30:50|2157.4|2157.1|2158.7|2158.4|2158.8|2158.5|2157.2|2156.9|297
1639578660000|2021-12-15 14:31:00|2158.9|2158.6|2160.1|2159.8|2160.2|2159.9|2158.9|2158.6|385
1639578670000|2021-12-15 14:31:10|2160.2|2159.9|2158.3|2158|2160.6|2160.3|2158.3|2158|259
1639578680000|2021-12-15 14:31:20|2158.2|2157.9|2157.3|2157|2158.5|2158.2|2157.3|2157|339
1639578690000|2021-12-15 14:31:30|2157.5|2157.2|2158.3|2158|2158.8|2158.5|2157.2|2156.9|185
1639578700000|2021-12-15 14:31:40|2158.2|2157.9|2157.8|2157.5|2158.5|2158.2|2157.6|2157.3|169
1639578710000|2021-12-15 14:31:50|2157.3|2157|2157.5|2157.2|2157.9|2157.6|2156.8|2156.5|309
1639578720000|2021-12-15 14:32:00|2158.3|2158|2156.8|2156.5|2158.3|2158|2156.7|2156.4|218
1639578730000|2021-12-15 14:32:10|2156.5|2156.2|2155.5|2155.2|2156.7|2156.4|2155.4|2155.1|234
1639578740000|2021-12-15 14:32:20|2155.4|2155.1|2154|2153.7|2155.5|2155.2|2154|2153.7|298
1639578750000|2021-12-15 14:32:30|2154.1|2153.8|2156.1|2155.8|2156.3|2156|2154.1|2153.8|188
1639578760000|2021-12-15 14:32:40|2156|2155.7|2154.9|2154.6|2156.1|2155.8|2154.5|2154.2|269
1639578770000|2021-12-15 14:32:50|2154.8|2154.5|2155.8|2155.5|2155.8|2155.5|2154.6|2154.3|152
1639578780000|2021-12-15 14:33:00|2155.7|2155.4|2156.5|2156.2|2157.1|2156.8|2155.7|2155.4|212
1639578790000|2021-12-15 14:33:10|2156.6|2156.3|2157.8|2157.5|2158.2|2157.9|2156.5|2156.2|160
1639578800000|2021-12-15 14:33:20|2157.9|2157.6|2158.6|2158.3|2158.8|2158.5|2157.9|2157.6|325
1639578810000|2021-12-15 14:33:30|2158.7|2158.4|2158.1|2157.8|2158.8|2158.5|2158.1|2157.8|104
1639578820000|2021-12-15 14:33:40|2158|2157.7|2158.5|2158.2|2158.9|2158.6|2158|2157.7|132
1639578830000|2021-12-15 14:33:50|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2157.9|2157.6|84
1639578840000|2021-12-15 14:34:00|2159.3|2159|2159.2|2158.9|2159.6|2159.3|2159|2158.7|251
1639578850000|2021-12-15 14:34:10|2158.8|2158.5|2158.6|2158.3|2159.6|2159.3|2158.6|2158.3|248
1639578860000|2021-12-15 14:34:20|2158.9|2158.6|2158.8|2158.5|2159.6|2159.3|2158.8|2158.5|169
1639578870000|2021-12-15 14:34:30|2158.5|2158.2|2157.5|2157.2|2158.5|2158.2|2157.5|2157.2|150
1639578880000|2021-12-15 14:34:40|2157.3|2157|2156.2|2155.9|2157.3|2157|2156.1|2155.8|177
1639578890000|2021-12-15 14:34:50|2156.1|2155.8|2154.8|2154.5|2156.2|2155.9|2154.6|2154.3|498
1639578900000|2021-12-15 14:35:00|2154.9|2154.6|2155.7|2155.4|2156.6|2156.3|2154.9|2154.6|288
1639578910000|2021-12-15 14:35:10|2155.8|2155.5|2156.5|2156.2|2156.7|2156.4|2155|2154.7|224
1639578920000|2021-12-15 14:35:20|2156.6|2156.3|2156.7|2156.4|2157.2|2156.9|2155.9|2155.6|168
1639578930000|2021-12-15 14:35:30|2156.6|2156.3|2158.2|2157.9|2158.2|2157.9|2156.4|2156.1|112
1639578940000|2021-12-15 14:35:40|2158.3|2158|2158.5|2158.2|2159.2|2158.9|2158.2|2157.9|102
1639578950000|2021-12-15 14:35:50|2158.6|2158.3|2159.1|2158.8|2159.6|2159.3|2158.1|2157.8|159
1639578960000|2021-12-15 14:36:00|2159.5|2159.2|2158.7|2158.4|2159.8|2159.5|2158.4|2158.1|188
1639578970000|2021-12-15 14:36:10|2158.4|2158.1|2157.6|2157.3|2158.6|2158.3|2157.6|2157.3|186
1639578980000|2021-12-15 14:36:20|2157.9|2157.6|2158.3|2158|2158.5|2158.2|2157.3|2157|127
1639578990000|2021-12-15 14:36:30|2158.1|2157.8|2158.1|2157.8|2158.8|2158.5|2158|2157.7|98
1639579000000|2021-12-15 14:36:40|2158.2|2157.9|2158.6|2158.3|2158.7|2158.4|2158|2157.7|112
1639579010000|2021-12-15 14:36:50|2158.7|2158.4|2158.1|2157.8|2159|2158.7|2158|2157.7|80
1639579020000|2021-12-15 14:37:00|2157.9|2157.6|2157.4|2157.1|2158.2|2157.9|2157.1|2156.8|182
1639579030000|2021-12-15 14:37:10|2157.5|2157.2|2156|2155.7|2157.6|2157.3|2155.8|2155.5|315
1639579040000|2021-12-15 14:37:20|2156.1|2155.8|2156.4|2156.1|2156.9|2156.6|2155.8|2155.5|81
1639579050000|2021-12-15 14:37:30|2156.3|2156|2155.6|2155.3|2156.9|2156.6|2155.6|2155.3|88
1639579060000|2021-12-15 14:37:40|2155.4|2155.1|2155.1|2154.8|2155.5|2155.2|2154.9|2154.6|170
1639579070000|2021-12-15 14:37:50|2154.9|2154.6|2154.7|2154.4|2155.3|2155|2154.7|2154.4|77
1639579080000|2021-12-15 14:38:00|2154.8|2154.5|2154.1|2153.8|2155.1|2154.8|2154.1|2153.8|305
1639579090000|2021-12-15 14:38:10|2154.2|2153.9|2154.3|2154|2154.3|2154|2153.9|2153.6|153
1639579100000|2021-12-15 14:38:20|2154.1|2153.8|2154.4|2154.1|2154.6|2154.3|2153.8|2153.5|135
1639579110000|2021-12-15 14:38:30|2154.3|2154|2153.7|2153.4|2154.5|2154.2|2153.4|2153.1|140
1639579120000|2021-12-15 14:38:40|2153.6|2153.3|2153.6|2153.3|2153.8|2153.5|2153.3|2153|366
1639579130000|2021-12-15 14:38:50|2153.4|2153.1|2152.6|2152.3|2153.4|2153.1|2152.5|2152.2|262
1639579140000|2021-12-15 14:39:00|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.2|2151.9|167
1639579150000|2021-12-15 14:39:10|2153.2|2152.9|2152.2|2151.9|2153.3|2153|2152.2|2151.9|173
1639579160000|2021-12-15 14:39:20|2152.3|2152|2152.1|2151.8|2152.3|2152|2151.8|2151.5|127
1639579170000|2021-12-15 14:39:30|2152.2|2151.9|2152|2151.7|2152.4|2152.1|2151.9|2151.6|97
1639579180000|2021-12-15 14:39:40|2152.1|2151.8|2152.6|2152.3|2152.7|2152.4|2152|2151.7|44
1639579190000|2021-12-15 14:39:50|2152.7|2152.4|2152|2151.7|2152.7|2152.4|2151.7|2151.4|197
1639579200000|2021-12-15 14:40:00|2152.3|2152|2150.6|2150.3|2152.3|2152|2150|2149.7|527
1639579210000|2021-12-15 14:40:10|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2149.9|2149.6|262
1639579220000|2021-12-15 14:40:20|2151.3|2151|2149.8|2149.5|2151.3|2151|2149.7|2149.4|147
1639579230000|2021-12-15 14:40:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.3|2149|117
1639579240000|2021-12-15 14:40:40|2149.8|2149.5|2149.6|2149.3|2150|2149.7|2149.3|2149|129
1639579250000|2021-12-15 14:40:50|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2148.6|2148.3|151
1639579260000|2021-12-15 14:41:00|2149.6|2149.3|2149.9|2149.6|2150|2149.7|2149.1|2148.8|150
1639579270000|2021-12-15 14:41:10|2149.8|2149.5|2149.8|2149.5|2150.2|2149.9|2149.6|2149.3|63
1639579280000|2021-12-15 14:41:20|2149.9|2149.6|2150.3|2150|2150.6|2150.3|2149.8|2149.5|74
1639579290000|2021-12-15 14:41:30|2150.2|2149.9|2150.1|2149.8|2150.7|2150.4|2149.7|2149.4|151
1639579300000|2021-12-15 14:41:40|2149.9|2149.6|2148.7|2148.4|2149.9|2149.6|2148.7|2148.4|76
1639579310000|2021-12-15 14:41:50|2148.8|2148.5|2148|2147.7|2148.8|2148.5|2147.7|2147.4|155
1639579320000|2021-12-15 14:42:00|2147.7|2147.4|2148.4|2148.1|2148.4|2148.1|2147.6|2147.3|170
1639579330000|2021-12-15 14:42:10|2148.3|2148|2148|2147.7|2148.4|2148.1|2147.8|2147.5|91
1639579340000|2021-12-15 14:42:20|2148.2|2147.9|2147.5|2147.2|2148.2|2147.9|2147.5|2147.2|57
1639579350000|2021-12-15 14:42:30|2147.7|2147.4|2147.2|2146.9|2147.8|2147.5|2147.1|2146.8|51
1639579360000|2021-12-15 14:42:40|2147.1|2146.8|2147.3|2147|2147.8|2147.5|2147|2146.7|78
1639579370000|2021-12-15 14:42:50|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2146.9|2146.6|123
1639579380000|2021-12-15 14:43:00|2147.4|2147.1|2147.3|2147|2148.1|2147.8|2146.9|2146.6|186
1639579390000|2021-12-15 14:43:10|2147.2|2146.9|2147.9|2147.6|2148|2147.7|2147|2146.7|80
1639579400000|2021-12-15 14:43:20|2147.7|2147.4|2148|2147.7|2148.4|2148.1|2147.4|2147.1|135
1639579410000|2021-12-15 14:43:30|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.4|2147.1|212
1639579420000|2021-12-15 14:43:40|2148|2147.7|2147|2146.7|2148|2147.7|2146.9|2146.6|110
1639579430000|2021-12-15 14:43:50|2146.9|2146.6|2146.3|2146|2147.1|2146.8|2146.3|2146|157
1639579440000|2021-12-15 14:44:00|2146.4|2146.1|2145.8|2145.5|2146.6|2146.3|2145.8|2145.5|138
1639579450000|2021-12-15 14:44:10|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2145.6|2145.3|163
1639579460000|2021-12-15 14:44:20|2145.9|2145.6|2145.9|2145.6|2146.3|2146|2145.8|2145.5|77
1639579470000|2021-12-15 14:44:30|2145.8|2145.5|2145.1|2144.8|2145.8|2145.5|2145|2144.7|844
1639579480000|2021-12-15 14:44:40|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.6|2144.3|187
1639579490000|2021-12-15 14:44:50|2145|2144.7|2145.3|2145|2145.9|2145.6|2145|2144.7|68
1639579500000|2021-12-15 14:45:00|2145.5|2145.2|2143.6|2143.3|2145.5|2145.2|2143.6|2143.3|260
1639579510000|2021-12-15 14:45:10|2143.7|2143.4|2144.2|2143.9|2144.3|2144|2143.2|2142.9|182
1639579520000|2021-12-15 14:45:20|2144.3|2144|2144.7|2144.4|2145.2|2144.9|2144.1|2143.8|104
1639579530000|2021-12-15 14:45:30|2144.8|2144.5|2144.9|2144.6|2145.1|2144.8|2144.4|2144.1|126
1639579540000|2021-12-15 14:45:40|2145|2144.7|2145|2144.7|2145.8|2145.5|2145|2144.7|178
1639579550000|2021-12-15 14:45:50|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.5|2144.2|84
1639579560000|2021-12-15 14:46:00|2145|2144.7|2144.9|2144.6|2145.6|2145.3|2144|2143.7|144
1639579570000|2021-12-15 14:46:10|2144.7|2144.4|2145.6|2145.3|2145.8|2145.5|2144.7|2144.4|78
1639579580000|2021-12-15 14:46:20|2145.7|2145.4|2146|2145.7|2146.2|2145.9|2145|2144.7|181
1639579590000|2021-12-15 14:46:30|2145.9|2145.6|2146.2|2145.9|2146.5|2146.2|2145.3|2145|185
1639579600000|2021-12-15 14:46:40|2146.1|2145.8|2145.2|2144.9|2146.6|2146.3|2145.2|2144.9|121
1639579610000|2021-12-15 14:46:50|2145.3|2145|2145.8|2145.5|2146|2145.7|2145.2|2144.9|133
1639579620000|2021-12-15 14:47:00|2145.7|2145.4|2145.1|2144.8|2145.8|2145.5|2144.7|2144.4|75
1639579630000|2021-12-15 14:47:10|2145|2144.7|2145.2|2144.9|2145.6|2145.3|2144.5|2144.2|129
1639579640000|2021-12-15 14:47:20|2145.1|2144.8|2145|2144.7|2145.5|2145.2|2144.8|2144.5|81
1639579650000|2021-12-15 14:47:30|2144.9|2144.6|2144.1|2143.8|2145.1|2144.8|2143.8|2143.5|153
1639579660000|2021-12-15 14:47:40|2144|2143.7|2143.6|2143.3|2144.1|2143.8|2143.5|2143.2|81
1639579670000|2021-12-15 14:47:50|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2142.6|2142.3|95
1639579680000|2021-12-15 14:48:00|2143.1|2142.8|2142.3|2142|2143.1|2142.8|2142|2141.7|120
1639579690000|2021-12-15 14:48:10|2142.5|2142.2|2142.9|2142.6|2143|2142.7|2142.5|2142.2|64
1639579700000|2021-12-15 14:48:20|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2141.9|2141.6|108
1639579710000|2021-12-15 14:48:30|2142.8|2142.5|2142.8|2142.5|2143.2|2142.9|2142.4|2142.1|180
1639579720000|2021-12-15 14:48:40|2142.9|2142.6|2143.3|2143|2143.4|2143.1|2142.9|2142.6|49
1639579730000|2021-12-15 14:48:50|2143.4|2143.1|2143.3|2143|2143.8|2143.5|2143.2|2142.9|120
1639579740000|2021-12-15 14:49:00|2143.2|2142.9|2143.4|2143.1|2143.7|2143.4|2142.6|2142.3|229
1639579750000|2021-12-15 14:49:10|2143.2|2142.9|2143.3|2143|2143.7|2143.4|2143.1|2142.8|190
1639579760000|2021-12-15 14:49:20|2143.5|2143.2|2143.3|2143|2143.6|2143.3|2143|2142.7|92
1639579770000|2021-12-15 14:49:30|2143.2|2142.9|2143.9|2143.6|2144|2143.7|2143.2|2142.9|372
1639579780000|2021-12-15 14:49:40|2144|2143.7|2143.2|2142.9|2144|2143.7|2143.1|2142.8|133
1639579790000|2021-12-15 14:49:50|2143.1|2142.8|2144.2|2143.9|2144.5|2144.2|2143.1|2142.8|210
1639579800000|2021-12-15 14:50:00|2144.3|2144|2142.9|2142.6|2144.3|2144|2142.4|2142.1|348
1639579810000|2021-12-15 14:50:10|2143.1|2142.8|2143|2142.7|2143.8|2143.5|2142.4|2142.1|124
1639579820000|2021-12-15 14:50:20|2142.9|2142.6|2144.2|2143.9|2144.4|2144.1|2142.6|2142.3|189
1639579830000|2021-12-15 14:50:30|2144|2143.7|2143.6|2143.3|2144.3|2144|2143.6|2143.3|72
1639579840000|2021-12-15 14:50:40|2143.7|2143.4|2143.1|2142.8|2143.9|2143.6|2142.7|2142.4|127
1639579850000|2021-12-15 14:50:50|2143|2142.7|2143.6|2143.3|2143.7|2143.4|2142.9|2142.6|58
1639579860000|2021-12-15 14:51:00|2143.8|2143.5|2143.2|2142.9|2143.9|2143.6|2143.1|2142.8|175
1639579870000|2021-12-15 14:51:10|2143.1|2142.8|2143|2142.7|2143.7|2143.4|2142.9|2142.6|119
1639579880000|2021-12-15 14:51:20|2143.2|2142.9|2144.1|2143.8|2144.4|2144.1|2143.1|2142.8|119
1639579890000|2021-12-15 14:51:30|2144.2|2143.9|2144.6|2144.3|2145|2144.7|2144|2143.7|200
1639579900000|2021-12-15 14:51:40|2144.7|2144.4|2143.3|2143|2145.2|2144.9|2143.3|2143|187
1639579910000|2021-12-15 14:51:50|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.6|2142.3|115
1639579920000|2021-12-15 14:52:00|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.3|2142|152
1639579930000|2021-12-15 14:52:10|2142.9|2142.6|2142.6|2142.3|2143.1|2142.8|2142.6|2142.3|64
1639579940000|2021-12-15 14:52:20|2142.7|2142.4|2142.3|2142|2142.8|2142.5|2142.3|2142|61
1639579950000|2021-12-15 14:52:30|2142.4|2142.1|2142|2141.7|2142.5|2142.2|2141.8|2141.5|113
1639579960000|2021-12-15 14:52:40|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|45
1639579970000|2021-12-15 14:52:50|2142.3|2142|2142.2|2141.9|2142.3|2142|2141.7|2141.4|46
1639579980000|2021-12-15 14:53:00|2142.4|2142.1|2140.9|2140.6|2142.4|2142.1|2140.9|2140.6|173
1639579990000|2021-12-15 14:53:10|2140.8|2140.5|2142.2|2141.9|2142.4|2142.1|2140.6|2140.3|193
1639580000000|2021-12-15 14:53:20|2142.1|2141.8|2143.1|2142.8|2143.2|2142.9|2142.1|2141.8|164
1639580010000|2021-12-15 14:53:30|2142.9|2142.6|2143.4|2143.1|2144.1|2143.8|2142.9|2142.6|122
1639580020000|2021-12-15 14:53:40|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2142.4|2142.1|124
1639580030000|2021-12-15 14:53:50|2143.7|2143.4|2144.3|2144|2144.4|2144.1|2143.7|2143.4|290
1639580040000|2021-12-15 14:54:00|2144.1|2143.8|2144.1|2143.8|2144.7|2144.4|2143.6|2143.3|275
1639580050000|2021-12-15 14:54:10|2144.2|2143.9|2143.6|2143.3|2144.2|2143.9|2143.3|2143|87
1639580060000|2021-12-15 14:54:20|2143.4|2143.1|2143.3|2143|2143.8|2143.5|2143.2|2142.9|73
1639580070000|2021-12-15 14:54:30|2143.2|2142.9|2144|2143.7|2144.2|2143.9|2143.2|2142.9|67
1639580080000|2021-12-15 14:54:40|2144.1|2143.8|2144.7|2144.4|2144.8|2144.5|2143.7|2143.4|93
1639580090000|2021-12-15 14:54:50|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.1|2143.8|84
1639580100000|2021-12-15 14:55:00|2144.4|2144.1|2144.8|2144.5|2144.9|2144.6|2143.8|2143.5|156
1639580110000|2021-12-15 14:55:10|2144.6|2144.3|2145.1|2144.8|2145.8|2145.5|2144.6|2144.3|250
1639580120000|2021-12-15 14:55:20|2145|2144.7|2144.4|2144.1|2145|2144.7|2144.2|2143.9|104
1639580130000|2021-12-15 14:55:30|2144.6|2144.3|2146.2|2145.9|2146.2|2145.9|2144.6|2144.3|113
1639580140000|2021-12-15 14:55:40|2146.1|2145.8|2146|2145.7|2146.8|2146.5|2145.8|2145.5|178
1639580150000|2021-12-15 14:55:50|2145.9|2145.6|2145.9|2145.6|2146.2|2145.9|2145.6|2145.3|61
1639580160000|2021-12-15 14:56:00|2145.8|2145.5|2145|2144.7|2145.8|2145.5|2144.6|2144.3|242
1639580170000|2021-12-15 14:56:10|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.2|2143.9|80
1639580180000|2021-12-15 14:56:20|2144.5|2144.2|2144.6|2144.3|2145.2|2144.9|2144|2143.7|137
1639580190000|2021-12-15 14:56:30|2144.8|2144.5|2145.7|2145.4|2146.3|2146|2144.6|2144.3|97
1639580200000|2021-12-15 14:56:40|2145.6|2145.3|2145.5|2145.2|2146|2145.7|2145.5|2145.2|59
1639580210000|2021-12-15 14:56:50|2145.3|2145|2145.5|2145.2|2146.1|2145.8|2145.2|2144.9|73
1639580220000|2021-12-15 14:57:00|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.3|2145|85
1639580230000|2021-12-15 14:57:10|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145|2144.7|63
1639580240000|2021-12-15 14:57:20|2145.8|2145.5|2146.1|2145.8|2146.2|2145.9|2145.4|2145.1|61
1639580250000|2021-12-15 14:57:30|2146|2145.7|2146.3|2146|2146.8|2146.5|2146|2145.7|133
1639580260000|2021-12-15 14:57:40|2146|2145.7|2145.3|2145|2146.5|2146.2|2145.2|2144.9|75
1639580270000|2021-12-15 14:57:50|2145|2144.7|2145.3|2145|2146|2145.7|2145|2144.7|96
1639580280000|2021-12-15 14:58:00|2145|2144.7|2144.6|2144.3|2145.3|2145|2144.4|2144.1|229
1639580290000|2021-12-15 14:58:10|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.1|2143.8|97
1639580300000|2021-12-15 14:58:20|2144.3|2144|2143.5|2143.2|2144.3|2144|2143|2142.7|103
1639580310000|2021-12-15 14:58:30|2144|2143.7|2143.7|2143.4|2144.8|2144.5|2143.7|2143.4|170
1639580320000|2021-12-15 14:58:40|2143.6|2143.3|2143.2|2142.9|2143.8|2143.5|2142.9|2142.6|55
1639580330000|2021-12-15 14:58:50|2143.1|2142.8|2142.8|2142.5|2143.5|2143.2|2142.5|2142.2|119
1639580340000|2021-12-15 14:59:00|2143.2|2142.9|2143.6|2143.3|2143.7|2143.4|2142.6|2142.3|299
1639580350000|2021-12-15 14:59:10|2143.7|2143.4|2142.3|2142|2143.7|2143.4|2142.3|2142|165
1639580360000|2021-12-15 14:59:20|2142.2|2141.9|2142.1|2141.8|2142.5|2142.2|2141.7|2141.4|88
1639580370000|2021-12-15 14:59:30|2142.2|2141.9|2141.7|2141.4|2142.3|2142|2141.6|2141.3|84
1639580380000|2021-12-15 14:59:40|2141.6|2141.3|2142|2141.7|2142.1|2141.8|2141.1|2140.8|82
1639580390000|2021-12-15 14:59:50|2142.2|2141.9|2142.3|2142|2142.6|2142.3|2141.8|2141.5|73
1639580400000|2021-12-15 15:00:00|2142.2|2141.9|2142.6|2142.3|2143|2142.7|2141.3|2141|158
1639580410000|2021-12-15 15:00:10|2142.4|2142.1|2140.6|2140.3|2143|2142.7|2139.6|2139.3|400
1639580420000|2021-12-15 15:00:20|2140.5|2140.2|2139.8|2139.5|2140.8|2140.5|2139.8|2139.5|147
1639580430000|2021-12-15 15:00:30|2139.7|2139.4|2138.8|2138.5|2140.4|2140.1|2138.6|2138.3|338
1639580440000|2021-12-15 15:00:40|2139.1|2138.8|2139.8|2139.5|2140.2|2139.9|2139.1|2138.8|139
1639580450000|2021-12-15 15:00:50|2140.1|2139.8|2140.9|2140.6|2141.1|2140.8|2139.9|2139.6|264
1639580460000|2021-12-15 15:01:00|2141|2140.7|2143.6|2143.3|2143.6|2143.3|2141|2140.7|206
1639580470000|2021-12-15 15:01:10|2143.7|2143.4|2144.9|2144.6|2144.9|2144.6|2143.6|2143.3|171
1639580480000|2021-12-15 15:01:20|2145|2144.7|2145.8|2145.5|2146|2145.7|2144.3|2144|290
1639580490000|2021-12-15 15:01:30|2145.7|2145.4|2145.2|2144.9|2146.5|2146.2|2145.2|2144.9|286
1639580500000|2021-12-15 15:01:40|2145.3|2145|2143.7|2143.4|2145.4|2145.1|2143.1|2142.8|102
1639580510000|2021-12-15 15:01:50|2143.8|2143.5|2143.4|2143.1|2143.9|2143.6|2143.2|2142.9|90
1639580520000|2021-12-15 15:02:00|2143.2|2142.9|2142.9|2142.6|2143.6|2143.3|2142.5|2142.2|79
1639580530000|2021-12-15 15:02:10|2142.6|2142.3|2141.8|2141.5|2142.7|2142.4|2141.8|2141.5|60
1639580540000|2021-12-15 15:02:20|2141.6|2141.3|2142|2141.7|2142.5|2142.2|2141.6|2141.3|95
1639580550000|2021-12-15 15:02:30|2142.1|2141.8|2142.3|2142|2142.7|2142.4|2141.8|2141.5|70
1639580560000|2021-12-15 15:02:40|2142.2|2141.9|2142|2141.7|2142.3|2142|2141.1|2140.8|77
1639580570000|2021-12-15 15:02:50|2141.9|2141.6|2142.6|2142.3|2142.8|2142.5|2141.9|2141.6|46
1639580580000|2021-12-15 15:03:00|2142.4|2142.1|2142|2141.7|2142.6|2142.3|2141.7|2141.4|67
1639580590000|2021-12-15 15:03:10|2142.1|2141.8|2142.5|2142.2|2142.5|2142.2|2141.7|2141.4|59
1639580600000|2021-12-15 15:03:20|2142.4|2142.1|2141.7|2141.4|2142.6|2142.3|2141.6|2141.3|61
1639580610000|2021-12-15 15:03:30|2141.5|2141.2|2141.6|2141.3|2141.8|2141.5|2141.3|2141|45
1639580620000|2021-12-15 15:03:40|2141.9|2141.6|2142.3|2142|2142.5|2142.2|2141.7|2141.4|33
1639580630000|2021-12-15 15:03:50|2142.2|2141.9|2143.5|2143.2|2143.6|2143.3|2141.9|2141.6|79
1639580640000|2021-12-15 15:04:00|2143.6|2143.3|2143.8|2143.5|2144|2143.7|2143.1|2142.8|117
1639580650000|2021-12-15 15:04:10|2144|2143.7|2142.9|2142.6|2144.2|2143.9|2142.7|2142.4|72
1639580660000|2021-12-15 15:04:20|2142.8|2142.5|2142.3|2142|2142.8|2142.5|2142|2141.7|58
1639580670000|2021-12-15 15:04:30|2142.2|2141.9|2142.8|2142.5|2143.1|2142.8|2142.2|2141.9|52
1639580680000|2021-12-15 15:04:40|2142.9|2142.6|2141.9|2141.6|2143|2142.7|2141.8|2141.5|70
1639580690000|2021-12-15 15:04:50|2142|2141.7|2142.2|2141.9|2142.6|2142.3|2142|2141.7|27
1639580700000|2021-12-15 15:05:00|2142|2141.7|2142.8|2142.5|2142.9|2142.6|2141.9|2141.6|214
1639580710000|2021-12-15 15:05:10|2143.1|2142.8|2144|2143.7|2144.6|2144.3|2143.1|2142.8|261
1639580720000|2021-12-15 15:05:20|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.6|2143.3|88
1639580730000|2021-12-15 15:05:30|2143.9|2143.6|2143.4|2143.1|2143.9|2143.6|2142.6|2142.3|91
1639580740000|2021-12-15 15:05:40|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.2|2142.9|48
1639580750000|2021-12-15 15:05:50|2143.9|2143.6|2143.3|2143|2144|2143.7|2143|2142.7|32
1639580760000|2021-12-15 15:06:00|2143.4|2143.1|2143.5|2143.2|2143.8|2143.5|2143.2|2142.9|52
1639580770000|2021-12-15 15:06:10|2143.7|2143.4|2142.4|2142.1|2143.7|2143.4|2142.4|2142.1|77
1639580780000|2021-12-15 15:06:20|2142.3|2142|2142.9|2142.6|2142.9|2142.6|2142.2|2141.9|48
1639580790000|2021-12-15 15:06:30|2142.7|2142.4|2143.7|2143.4|2143.7|2143.4|2142.7|2142.4|178
1639580800000|2021-12-15 15:06:40|2143.8|2143.5|2143.4|2143.1|2143.9|2143.6|2143.1|2142.8|59
1639580810000|2021-12-15 15:06:50|2143.2|2142.9|2141.8|2141.5|2143.4|2143.1|2141.5|2141.2|101
1639580820000|2021-12-15 15:07:00|2142|2141.7|2142.3|2142|2142.3|2142|2141.9|2141.6|94
1639580830000|2021-12-15 15:07:10|2142.4|2142.1|2142.2|2141.9|2143.2|2142.9|2142.2|2141.9|140
1639580840000|2021-12-15 15:07:20|2142.1|2141.8|2142.2|2141.9|2142.7|2142.4|2142|2141.7|44
1639580850000|2021-12-15 15:07:30|2142.1|2141.8|2141.6|2141.3|2142.1|2141.8|2140.9|2140.6|99
1639580860000|2021-12-15 15:07:40|2141.5|2141.2|2141.1|2140.8|2141.9|2141.6|2141.1|2140.8|275
1639580870000|2021-12-15 15:07:50|2141.4|2141.1|2140.6|2140.3|2141.4|2141.1|2140.5|2140.2|49
1639580880000|2021-12-15 15:08:00|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140|2139.7|122
1639580890000|2021-12-15 15:08:10|2140.4|2140.1|2140.2|2139.9|2140.7|2140.4|2140.1|2139.8|43
1639580900000|2021-12-15 15:08:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2139.2|2138.9|424
1639580910000|2021-12-15 15:08:30|2140|2139.7|2140.3|2140|2140.5|2140.2|2139.7|2139.4|72
1639580920000|2021-12-15 15:08:40|2140.2|2139.9|2140.8|2140.5|2141.4|2141.1|2140.2|2139.9|84
1639580930000|2021-12-15 15:08:50|2141|2140.7|2140.5|2140.2|2141|2140.7|2140.5|2140.2|50
1639580940000|2021-12-15 15:09:00|2140.6|2140.3|2140.4|2140.1|2141|2140.7|2140.4|2140.1|81
1639580950000|2021-12-15 15:09:10|2140.5|2140.2|2140.7|2140.4|2140.8|2140.5|2140.4|2140.1|39
1639580960000|2021-12-15 15:09:20|2140.8|2140.5|2141.3|2141|2141.5|2141.2|2140.8|2140.5|112
1639580970000|2021-12-15 15:09:30|2141.4|2141.1|2141.1|2140.8|2141.9|2141.6|2141|2140.7|70
1639580980000|2021-12-15 15:09:40|2140.9|2140.6|2140.8|2140.5|2141.3|2141|2140.6|2140.3|28
1639580990000|2021-12-15 15:09:50|2140.7|2140.4|2140|2139.7|2140.9|2140.6|2139.9|2139.6|61
1639581000000|2021-12-15 15:10:00|2140.4|2140.1|2139.7|2139.4|2140.4|2140.1|2139.4|2139.1|85
1639581010000|2021-12-15 15:10:10|2139.8|2139.5|2139.8|2139.5|2140.1|2139.8|2139.5|2139.2|116
1639581020000|2021-12-15 15:10:20|2139.6|2139.3|2140.2|2139.9|2140.5|2140.2|2139.3|2139|75
1639581030000|2021-12-15 15:10:30|2140.1|2139.8|2139.8|2139.5|2140.6|2140.3|2139.4|2139.1|118
1639581040000|2021-12-15 15:10:40|2139.7|2139.4|2140.5|2140.2|2140.5|2140.2|2139.7|2139.4|51
1639581050000|2021-12-15 15:10:50|2140.4|2140.1|2141|2140.7|2141.1|2140.8|2140|2139.7|57
1639581060000|2021-12-15 15:11:00|2140.8|2140.5|2140.6|2140.3|2141.1|2140.8|2140.2|2139.9|92
1639581070000|2021-12-15 15:11:10|2140.7|2140.4|2140.2|2139.9|2140.7|2140.4|2139.8|2139.5|99
1639581080000|2021-12-15 15:11:20|2140.1|2139.8|2140.2|2139.9|2140.6|2140.3|2140.1|2139.8|44
1639581090000|2021-12-15 15:11:30|2140.1|2139.8|2140|2139.7|2140.3|2140|2139.9|2139.6|51
1639581100000|2021-12-15 15:11:40|2139.9|2139.6|2138.3|2138|2140|2139.7|2138.3|2138|184
1639581110000|2021-12-15 15:11:50|2138.2|2137.9|2138.3|2138|2138.5|2138.2|2137.9|2137.6|121
1639581120000|2021-12-15 15:12:00|2138.6|2138.3|2138.3|2138|2139|2138.7|2138.3|2138|95
1639581130000|2021-12-15 15:12:10|2138.4|2138.1|2138.2|2137.9|2139.1|2138.8|2138.2|2137.9|124
1639581140000|2021-12-15 15:12:20|2138.3|2138|2138.8|2138.5|2138.8|2138.5|2138|2137.7|119
1639581150000|2021-12-15 15:12:30|2138.7|2138.4|2138.8|2138.5|2139.1|2138.8|2138.2|2137.9|74
1639581160000|2021-12-15 15:12:40|2139|2138.7|2139.9|2139.6|2140.4|2140.1|2138.9|2138.6|111
1639581170000|2021-12-15 15:12:50|2140|2139.7|2139.9|2139.6|2140.6|2140.3|2139.7|2139.4|67
1639581180000|2021-12-15 15:13:00|2140.5|2140.2|2141.4|2141.1|2141.4|2141.1|2140.2|2139.9|177
1639581190000|2021-12-15 15:13:10|2141.6|2141.3|2142|2141.7|2142.8|2142.5|2141.4|2141.1|128
1639581200000|2021-12-15 15:13:20|2141.8|2141.5|2141.6|2141.3|2142.2|2141.9|2141.3|2141|75
1639581210000|2021-12-15 15:13:30|2141.5|2141.2|2142|2141.7|2142.2|2141.9|2141.5|2141.2|55
1639581220000|2021-12-15 15:13:40|2141.9|2141.6|2141.4|2141.1|2142.3|2142|2141.3|2141|88
1639581230000|2021-12-15 15:13:50|2141.3|2141|2140.6|2140.3|2141.4|2141.1|2140.4|2140.1|72
1639581240000|2021-12-15 15:14:00|2140.5|2140.2|2139.6|2139.3|2140.7|2140.4|2139.6|2139.3|96
1639581250000|2021-12-15 15:14:10|2139.7|2139.4|2140|2139.7|2140.6|2140.3|2139.7|2139.4|35
1639581260000|2021-12-15 15:14:20|2140.1|2139.8|2140.2|2139.9|2140.5|2140.2|2140|2139.7|50
1639581270000|2021-12-15 15:14:30|2140.1|2139.8|2139.6|2139.3|2140.1|2139.8|2139.4|2139.1|53
1639581280000|2021-12-15 15:14:40|2139.5|2139.2|2139.1|2138.8|2139.8|2139.5|2139|2138.7|36
1639581290000|2021-12-15 15:14:50|2139|2138.7|2139.6|2139.3|2140|2139.7|2139|2138.7|112
1639581300000|2021-12-15 15:15:00|2139.5|2139.2|2139.5|2139.2|2140.6|2140.3|2139.3|2139|240
1639581310000|2021-12-15 15:15:10|2139.4|2139.1|2139|2138.7|2139.4|2139.1|2138.6|2138.3|146
1639581320000|2021-12-15 15:15:20|2138.9|2138.6|2138.8|2138.5|2139.4|2139.1|2138.5|2138.2|79
1639581330000|2021-12-15 15:15:30|2138.7|2138.4|2138|2137.7|2138.9|2138.6|2138|2137.7|342
1639581340000|2021-12-15 15:15:40|2138.3|2138|2137.7|2137.4|2138.5|2138.2|2137.4|2137.1|85
1639581350000|2021-12-15 15:15:50|2137.6|2137.3|2138.3|2138|2138.3|2138|2137.3|2137|147
1639581360000|2021-12-15 15:16:00|2138.2|2137.9|2138.1|2137.8|2138.6|2138.3|2137.9|2137.6|97
1639581370000|2021-12-15 15:16:10|2138.3|2138|2139.5|2139.2|2139.5|2139.2|2138.3|2138|114
1639581380000|2021-12-15 15:16:20|2139.4|2139.1|2139|2138.7|2139.4|2139.1|2138.8|2138.5|49
1639581390000|2021-12-15 15:16:30|2139.1|2138.8|2139|2138.7|2139.2|2138.9|2138.4|2138.1|74
1639581400000|2021-12-15 15:16:40|2139.1|2138.8|2139.1|2138.8|2139.6|2139.3|2138.8|2138.5|25
1639581410000|2021-12-15 15:16:50|2139|2138.7|2139.3|2139|2139.9|2139.6|2138.7|2138.4|54
1639581420000|2021-12-15 15:17:00|2139.4|2139.1|2140|2139.7|2140.4|2140.1|2139|2138.7|108
1639581430000|2021-12-15 15:17:10|2140.1|2139.8|2139.8|2139.5|2140.2|2139.9|2139.3|2139|232
1639581440000|2021-12-15 15:17:20|2139.7|2139.4|2139.4|2139.1|2139.7|2139.4|2138.9|2138.6|60
1639581450000|2021-12-15 15:17:30|2139.7|2139.4|2140.7|2140.4|2140.7|2140.4|2139.6|2139.3|66
1639581460000|2021-12-15 15:17:40|2140.9|2140.6|2140.7|2140.4|2141|2140.7|2140.3|2140|84
1639581470000|2021-12-15 15:17:50|2140.8|2140.5|2139.4|2139.1|2140.8|2140.5|2139.3|2139|167
1639581480000|2021-12-15 15:18:00|2139.3|2139|2139.2|2138.9|2139.8|2139.5|2139.1|2138.8|35
1639581490000|2021-12-15 15:18:10|2139.1|2138.8|2138.1|2137.8|2139.2|2138.9|2138.1|2137.8|72
1639581500000|2021-12-15 15:18:20|2138.2|2137.9|2139.3|2139|2139.5|2139.2|2138.2|2137.9|79
1639581510000|2021-12-15 15:18:30|2139.4|2139.1|2138.5|2138.2|2139.7|2139.4|2138.5|2138.2|32
1639581520000|2021-12-15 15:18:40|2138.6|2138.3|2138.8|2138.5|2138.9|2138.6|2138.4|2138.1|44
1639581530000|2021-12-15 15:18:50|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.3|2138|44
1639581540000|2021-12-15 15:19:00|2138.7|2138.4|2137.8|2137.5|2138.7|2138.4|2137.6|2137.3|56
1639581550000|2021-12-15 15:19:10|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.5|2137.2|29
1639581560000|2021-12-15 15:19:20|2138.1|2137.8|2137.4|2137.1|2138.2|2137.9|2137.4|2137.1|50
1639581570000|2021-12-15 15:19:30|2137.5|2137.2|2137.6|2137.3|2138.2|2137.9|2137.1|2136.8|51
1639581580000|2021-12-15 15:19:40|2137.9|2137.6|2136.8|2136.5|2137.9|2137.6|2136.8|2136.5|66
1639581590000|2021-12-15 15:19:50|2136.9|2136.6|2136.7|2136.4|2137.3|2137|2136.6|2136.3|90
1639581600000|2021-12-15 15:20:00|2137.3|2137|2137.1|2136.8|2137.6|2137.3|2136.8|2136.5|225
1639581610000|2021-12-15 15:20:10|2137.3|2137|2138|2137.7|2138.3|2138|2137.2|2136.9|163
1639581620000|2021-12-15 15:20:20|2137.9|2137.6|2138.2|2137.9|2138.6|2138.3|2137.2|2136.9|103
1639581630000|2021-12-15 15:20:30|2138.4|2138.1|2138.2|2137.9|2138.5|2138.2|2138|2137.7|59
1639581640000|2021-12-15 15:20:40|2138.1|2137.8|2138.5|2138.2|2139|2138.7|2137.6|2137.3|175
1639581650000|2021-12-15 15:20:50|2138.7|2138.4|2138.2|2137.9|2138.8|2138.5|2137.9|2137.6|236
1639581660000|2021-12-15 15:21:00|2138.8|2138.5|2139.5|2139.2|2139.5|2139.2|2138.4|2138.1|83
1639581670000|2021-12-15 15:21:10|2139.6|2139.3|2140.5|2140.2|2140.5|2140.2|2139.3|2139|134
1639581680000|2021-12-15 15:21:20|2140.6|2140.3|2141.2|2140.9|2141.2|2140.9|2140.2|2139.9|169
1639581690000|2021-12-15 15:21:30|2141.1|2140.8|2141.5|2141.2|2141.6|2141.3|2140.9|2140.6|201
1639581700000|2021-12-15 15:21:40|2141.4|2141.1|2141.2|2140.9|2142.1|2141.8|2141.2|2140.9|217
1639581710000|2021-12-15 15:21:50|2141.3|2141|2141.1|2140.8|2141.4|2141.1|2140.6|2140.3|156
1639581720000|2021-12-15 15:22:00|2140.8|2140.5|2141.5|2141.2|2141.6|2141.3|2140.8|2140.5|80
1639581730000|2021-12-15 15:22:10|2141.6|2141.3|2142.2|2141.9|2142.3|2142|2141.6|2141.3|124
1639581740000|2021-12-15 15:22:20|2142.4|2142.1|2141.2|2140.9|2142.4|2142.1|2140.9|2140.6|95
1639581750000|2021-12-15 15:22:30|2141.3|2141|2141.3|2141|2141.7|2141.4|2140.9|2140.6|106
1639581760000|2021-12-15 15:22:40|2141.2|2140.9|2141.4|2141.1|2141.6|2141.3|2140.9|2140.6|57
1639581770000|2021-12-15 15:22:50|2141.5|2141.2|2141.8|2141.5|2142|2141.7|2141.3|2141|45
1639581780000|2021-12-15 15:23:00|2141.9|2141.6|2142.6|2142.3|2143.2|2142.9|2141.9|2141.6|116
1639581790000|2021-12-15 15:23:10|2142.8|2142.5|2142.7|2142.4|2143|2142.7|2142.7|2142.4|42
1639581800000|2021-12-15 15:23:20|2142.6|2142.3|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|47
1639581810000|2021-12-15 15:23:30|2142.8|2142.5|2142.1|2141.8|2142.8|2142.5|2141.9|2141.6|92
1639581820000|2021-12-15 15:23:40|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2141.9|2141.6|106
1639581830000|2021-12-15 15:23:50|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.9|2141.6|267
1639581840000|2021-12-15 15:24:00|2141.8|2141.5|2142.6|2142.3|2142.6|2142.3|2141.8|2141.5|137
1639581850000|2021-12-15 15:24:10|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2141.4|2141.1|65
1639581860000|2021-12-15 15:24:20|2142.1|2141.8|2141.2|2140.9|2142.1|2141.8|2141.1|2140.8|59
1639581870000|2021-12-15 15:24:30|2141.1|2140.8|2141.7|2141.4|2141.8|2141.5|2140.8|2140.5|102
1639581880000|2021-12-15 15:24:40|2141.6|2141.3|2140.8|2140.5|2141.7|2141.4|2140.8|2140.5|39
1639581890000|2021-12-15 15:24:50|2140.7|2140.4|2140.8|2140.5|2140.9|2140.6|2140.3|2140|51
1639581900000|2021-12-15 15:25:00|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.2|2139.9|65
1639581910000|2021-12-15 15:25:10|2140.5|2140.2|2142.2|2141.9|2142.2|2141.9|2140.2|2139.9|92
1639581920000|2021-12-15 15:25:20|2142|2141.7|2142|2141.7|2142.2|2141.9|2141.4|2141.1|131
1639581930000|2021-12-15 15:25:30|2141.9|2141.6|2141.3|2141|2142.4|2142.1|2141.2|2140.9|58
1639581940000|2021-12-15 15:25:40|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.4|2140.1|73
1639581950000|2021-12-15 15:25:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2139.9|2139.6|86
1639581960000|2021-12-15 15:26:00|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140|2139.7|45
1639581970000|2021-12-15 15:26:10|2140.2|2139.9|2139.5|2139.2|2140.3|2140|2139.3|2139|40
1639581980000|2021-12-15 15:26:20|2139.7|2139.4|2139.4|2139.1|2140.1|2139.8|2139.3|2139|63
1639581990000|2021-12-15 15:26:30|2139.6|2139.3|2140.1|2139.8|2140.4|2140.1|2139.4|2139.1|56
1639582000000|2021-12-15 15:26:40|2140|2139.7|2139.7|2139.4|2140.1|2139.8|2139.4|2139.1|29
1639582010000|2021-12-15 15:26:50|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.3|2139|83
1639582020000|2021-12-15 15:27:00|2140.1|2139.8|2139.6|2139.3|2140.1|2139.8|2139.3|2139|91
1639582030000|2021-12-15 15:27:10|2139.7|2139.4|2141.2|2140.9|2141.2|2140.9|2139.7|2139.4|74
1639582040000|2021-12-15 15:27:20|2141.1|2140.8|2139.4|2139.1|2141.1|2140.8|2139.4|2139.1|600
1639582050000|2021-12-15 15:27:30|2139.3|2139|2139.6|2139.3|2139.7|2139.4|2139.2|2138.9|54
1639582060000|2021-12-15 15:27:40|2139.5|2139.2|2141.1|2140.8|2141.2|2140.9|2139.2|2138.9|509
1639582070000|2021-12-15 15:27:50|2140.9|2140.6|2141.5|2141.2|2141.8|2141.5|2140.7|2140.4|128
1639582080000|2021-12-15 15:28:00|2141.1|2140.8|2141.1|2140.8|2141.5|2141.2|2140.7|2140.4|82
1639582090000|2021-12-15 15:28:10|2140.9|2140.6|2141|2140.7|2141.1|2140.8|2140.4|2140.1|39
1639582100000|2021-12-15 15:28:20|2141.3|2141|2141.1|2140.8|2141.4|2141.1|2140.9|2140.6|45
1639582110000|2021-12-15 15:28:30|2141|2140.7|2141.1|2140.8|2141.2|2140.9|2140.9|2140.6|39
1639582120000|2021-12-15 15:28:40|2141.2|2140.9|2141|2140.7|2141.7|2141.4|2140.8|2140.5|52
1639582130000|2021-12-15 15:28:50|2140.9|2140.6|2140.6|2140.3|2141|2140.7|2140.3|2140|32
1639582140000|2021-12-15 15:29:00|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2139.9|2139.6|34
1639582150000|2021-12-15 15:29:10|2140.7|2140.4|2140.9|2140.6|2141.5|2141.2|2140.7|2140.4|43
1639582160000|2021-12-15 15:29:20|2140.8|2140.5|2140.6|2140.3|2141.2|2140.9|2140.5|2140.2|65
1639582170000|2021-12-15 15:29:30|2140.5|2140.2|2140.9|2140.6|2141.1|2140.8|2140.4|2140.1|35
1639582180000|2021-12-15 15:29:40|2141|2140.7|2141|2140.7|2141.7|2141.4|2140.4|2140.1|79
1639582190000|2021-12-15 15:29:50|2140.9|2140.6|2141.9|2141.6|2141.9|2141.6|2140.9|2140.6|26
1639582200000|2021-12-15 15:30:00|2141.8|2141.5|2142.9|2142.6|2143.5|2143.2|2141.8|2141.5|395
1639582210000|2021-12-15 15:30:10|2143|2142.7|2141.2|2140.9|2143.1|2142.8|2141.2|2140.9|159
1639582220000|2021-12-15 15:30:20|2141.1|2140.8|2141.2|2140.9|2141.4|2141.1|2140.5|2140.2|82
1639582230000|2021-12-15 15:30:30|2141.3|2141|2141.9|2141.6|2141.9|2141.6|2140.7|2140.4|202
1639582240000|2021-12-15 15:30:40|2141.8|2141.5|2142.8|2142.5|2142.9|2142.6|2141.7|2141.4|66
1639582250000|2021-12-15 15:30:50|2142.7|2142.4|2141.9|2141.6|2142.8|2142.5|2141.6|2141.3|99
1639582260000|2021-12-15 15:31:00|2142|2141.7|2142.3|2142|2142.3|2142|2141.4|2141.1|89
1639582270000|2021-12-15 15:31:10|2142.5|2142.2|2142.4|2142.1|2142.7|2142.4|2142.2|2141.9|55
1639582280000|2021-12-15 15:31:20|2142.5|2142.2|2143.1|2142.8|2143.2|2142.9|2142.5|2142.2|49
1639582290000|2021-12-15 15:31:30|2143.5|2143.2|2143.8|2143.5|2143.9|2143.6|2143.2|2142.9|157
1639582300000|2021-12-15 15:31:40|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.1|2142.8|56
1639582310000|2021-12-15 15:31:50|2143.7|2143.4|2143.2|2142.9|2144.1|2143.8|2143.2|2142.9|51
1639582320000|2021-12-15 15:32:00|2143.1|2142.8|2143.6|2143.3|2144|2143.7|2143.1|2142.8|88
1639582330000|2021-12-15 15:32:10|2143.4|2143.1|2144.2|2143.9|2144.4|2144.1|2143.4|2143.1|81
1639582340000|2021-12-15 15:32:20|2144.1|2143.8|2144.1|2143.8|2144.3|2144|2143.8|2143.5|61
1639582350000|2021-12-15 15:32:30|2144.2|2143.9|2143.7|2143.4|2144.3|2144|2143.5|2143.2|131
1639582360000|2021-12-15 15:32:40|2143.8|2143.5|2143.7|2143.4|2144.2|2143.9|2143.6|2143.3|44
1639582370000|2021-12-15 15:32:50|2143.8|2143.5|2142.9|2142.6|2143.8|2143.5|2142.9|2142.6|168
1639582380000|2021-12-15 15:33:00|2143.4|2143.1|2142.8|2142.5|2143.4|2143.1|2142.7|2142.4|177
1639582390000|2021-12-15 15:33:10|2142.5|2142.2|2142.5|2142.2|2142.7|2142.4|2141.8|2141.5|142
1639582400000|2021-12-15 15:33:20|2142.4|2142.1|2141.9|2141.6|2142.5|2142.2|2141.9|2141.6|49
1639582410000|2021-12-15 15:33:30|2141.8|2141.5|2142.5|2142.2|2142.6|2142.3|2141.6|2141.3|106
1639582420000|2021-12-15 15:33:40|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142.1|2141.8|210
1639582430000|2021-12-15 15:33:50|2142.2|2141.9|2142.3|2142|2142.8|2142.5|2142.2|2141.9|61
1639582440000|2021-12-15 15:34:00|2142.7|2142.4|2143.7|2143.4|2144|2143.7|2142.7|2142.4|115
1639582450000|2021-12-15 15:34:10|2143.8|2143.5|2144.3|2144|2144.3|2144|2143.8|2143.5|56
1639582460000|2021-12-15 15:34:20|2144.2|2143.9|2143.8|2143.5|2144.6|2144.3|2143.7|2143.4|85
1639582470000|2021-12-15 15:34:30|2143.9|2143.6|2144.2|2143.9|2144.3|2144|2143.9|2143.6|35
1639582480000|2021-12-15 15:34:40|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|29
1639582490000|2021-12-15 15:34:50|2144.1|2143.8|2143.4|2143.1|2144.1|2143.8|2143.4|2143.1|88
1639582500000|2021-12-15 15:35:00|2143|2142.7|2144|2143.7|2144.4|2144.1|2142.9|2142.6|72
1639582510000|2021-12-15 15:35:10|2143.7|2143.4|2142.9|2142.6|2143.8|2143.5|2142.6|2142.3|100
1639582520000|2021-12-15 15:35:20|2142.8|2142.5|2142.9|2142.6|2143.2|2142.9|2142.5|2142.2|54
1639582530000|2021-12-15 15:35:30|2142.8|2142.5|2143|2142.7|2143.2|2142.9|2142.7|2142.4|22
1639582540000|2021-12-15 15:35:40|2143.1|2142.8|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|67
1639582550000|2021-12-15 15:35:50|2143.2|2142.9|2143.1|2142.8|2143.8|2143.5|2142.9|2142.6|74
1639582560000|2021-12-15 15:36:00|2143.2|2142.9|2143.2|2142.9|2143.5|2143.2|2142.9|2142.6|89
1639582570000|2021-12-15 15:36:10|2143.1|2142.8|2143.7|2143.4|2143.7|2143.4|2142.9|2142.6|56
1639582580000|2021-12-15 15:36:20|2143.6|2143.3|2142.9|2142.6|2144.1|2143.8|2142.9|2142.6|91
1639582590000|2021-12-15 15:36:30|2142.8|2142.5|2143.3|2143|2143.7|2143.4|2142.7|2142.4|105
1639582600000|2021-12-15 15:36:40|2143.4|2143.1|2143.7|2143.4|2144.1|2143.8|2143.3|2143|75
1639582610000|2021-12-15 15:36:50|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.2|2142.9|45
1639582620000|2021-12-15 15:37:00|2143.7|2143.4|2143.8|2143.5|2144|2143.7|2143.5|2143.2|118
1639582630000|2021-12-15 15:37:10|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.7|2143.4|66
1639582640000|2021-12-15 15:37:20|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|29
1639582650000|2021-12-15 15:37:30|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.6|2143.3|43
1639582660000|2021-12-15 15:37:40|2143.8|2143.5|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|70
1639582670000|2021-12-15 15:37:50|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.3|2143|24
1639582680000|2021-12-15 15:38:00|2143.9|2143.6|2143.1|2142.8|2143.9|2143.6|2143.1|2142.8|82
1639582690000|2021-12-15 15:38:10|2143|2142.7|2142.5|2142.2|2143|2142.7|2142.1|2141.8|70
1639582700000|2021-12-15 15:38:20|2142.6|2142.3|2142.4|2142.1|2142.7|2142.4|2142.1|2141.8|85
1639582710000|2021-12-15 15:38:30|2142.3|2142|2141.9|2141.6|2142.3|2142|2141.6|2141.3|71
1639582720000|2021-12-15 15:38:40|2142|2141.7|2142.3|2142|2142.4|2142.1|2141.8|2141.5|44
1639582730000|2021-12-15 15:38:50|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.3|2142|46
1639582740000|2021-12-15 15:39:00|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.5|2142.2|47
1639582750000|2021-12-15 15:39:10|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|137
1639582760000|2021-12-15 15:39:20|2142.4|2142.1|2142.7|2142.4|2143|2142.7|2142.4|2142.1|30
1639582770000|2021-12-15 15:39:30|2142.6|2142.3|2143.7|2143.4|2143.8|2143.5|2142.6|2142.3|189
1639582780000|2021-12-15 15:39:40|2143.6|2143.3|2143.6|2143.3|2143.9|2143.6|2143.5|2143.2|69
1639582790000|2021-12-15 15:39:50|2143.7|2143.4|2144.2|2143.9|2144.4|2144.1|2143.6|2143.3|98
1639582800000|2021-12-15 15:40:00|2144.1|2143.8|2144.6|2144.3|2144.8|2144.5|2143.8|2143.5|197
1639582810000|2021-12-15 15:40:10|2144.7|2144.4|2145.5|2145.2|2145.5|2145.2|2144.6|2144.3|150
1639582820000|2021-12-15 15:40:20|2145.4|2145.1|2145.3|2145|2145.7|2145.4|2145.2|2144.9|95
1639582830000|2021-12-15 15:40:30|2145.2|2144.9|2144.1|2143.8|2145.2|2144.9|2144.1|2143.8|122
1639582840000|2021-12-15 15:40:40|2144.2|2143.9|2144.9|2144.6|2145|2144.7|2144|2143.7|165
1639582850000|2021-12-15 15:40:50|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.5|2144.2|35
1639582860000|2021-12-15 15:41:00|2144.5|2144.2|2145.2|2144.9|2145.3|2145|2144.5|2144.2|239
1639582870000|2021-12-15 15:41:10|2145.1|2144.8|2144.9|2144.6|2145.5|2145.2|2144.9|2144.6|140
1639582880000|2021-12-15 15:41:20|2144.8|2144.5|2144.2|2143.9|2145.1|2144.8|2144.1|2143.8|39
1639582890000|2021-12-15 15:41:30|2144.1|2143.8|2144|2143.7|2144.4|2144.1|2143.9|2143.6|48
1639582900000|2021-12-15 15:41:40|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.7|2143.4|92
1639582910000|2021-12-15 15:41:50|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|82
1639582920000|2021-12-15 15:42:00|2144|2143.7|2144.4|2144.1|2144.5|2144.2|2143.7|2143.4|61
1639582930000|2021-12-15 15:42:10|2144.5|2144.2|2144.5|2144.2|2144.7|2144.4|2144.2|2143.9|61
1639582940000|2021-12-15 15:42:20|2144.3|2144|2143.5|2143.2|2144.4|2144.1|2143.5|2143.2|24
1639582950000|2021-12-15 15:42:30|2143.4|2143.1|2143.8|2143.5|2144|2143.7|2143.4|2143.1|60
1639582960000|2021-12-15 15:42:40|2143.7|2143.4|2144|2143.7|2144.2|2143.9|2143.7|2143.4|48
1639582970000|2021-12-15 15:42:50|2143.9|2143.6|2143.6|2143.3|2144|2143.7|2143.6|2143.3|25
1639582980000|2021-12-15 15:43:00|2143.4|2143.1|2143.1|2142.8|2143.8|2143.5|2142.7|2142.4|70
1639582990000|2021-12-15 15:43:10|2143|2142.7|2143.1|2142.8|2143.6|2143.3|2143|2142.7|60
1639583000000|2021-12-15 15:43:20|2143|2142.7|2142.6|2142.3|2143|2142.7|2142.4|2142.1|50
1639583010000|2021-12-15 15:43:30|2142.5|2142.2|2142|2141.7|2142.6|2142.3|2142|2141.7|83
1639583020000|2021-12-15 15:43:40|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.4|2141.1|74
1639583030000|2021-12-15 15:43:50|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.6|2141.3|128
1639583040000|2021-12-15 15:44:00|2141.8|2141.5|2141.6|2141.3|2141.9|2141.6|2141.4|2141.1|50
1639583050000|2021-12-15 15:44:10|2141.7|2141.4|2142.3|2142|2142.4|2142.1|2141.6|2141.3|66
1639583060000|2021-12-15 15:44:20|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142|2141.7|58
1639583070000|2021-12-15 15:44:30|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142|2141.7|64
1639583080000|2021-12-15 15:44:40|2142.1|2141.8|2142.2|2141.9|2142.5|2142.2|2141.9|2141.6|63
1639583090000|2021-12-15 15:44:50|2142.1|2141.8|2140.9|2140.6|2142.1|2141.8|2140.9|2140.6|136
1639583100000|2021-12-15 15:45:00|2141|2140.7|2140.3|2140|2141|2140.7|2140.3|2140|162
1639583110000|2021-12-15 15:45:10|2140.2|2139.9|2140.1|2139.8|2140.3|2140|2140|2139.7|88
1639583120000|2021-12-15 15:45:20|2140.2|2139.9|2139.6|2139.3|2140.2|2139.9|2139.6|2139.3|121
1639583130000|2021-12-15 15:45:30|2139.5|2139.2|2139.4|2139.1|2139.6|2139.3|2139.1|2138.8|105
1639583140000|2021-12-15 15:45:40|2139.5|2139.2|2139|2138.7|2139.5|2139.2|2139|2138.7|55
1639583150000|2021-12-15 15:45:50|2138.9|2138.6|2138.9|2138.6|2139.5|2139.2|2138.8|2138.5|80
1639583160000|2021-12-15 15:46:00|2139.1|2138.8|2138.5|2138.2|2139.1|2138.8|2138.3|2138|186
1639583170000|2021-12-15 15:46:10|2138.4|2138.1|2138|2137.7|2138.4|2138.1|2137.8|2137.5|82
1639583180000|2021-12-15 15:46:20|2137.9|2137.6|2137.3|2137|2137.9|2137.6|2137.2|2136.9|93
1639583190000|2021-12-15 15:46:30|2137.2|2136.9|2137.3|2137|2137.4|2137.1|2136.9|2136.6|108
1639583200000|2021-12-15 15:46:40|2137.4|2137.1|2137.5|2137.2|2137.7|2137.4|2136.9|2136.6|100
1639583210000|2021-12-15 15:46:50|2137.6|2137.3|2137.3|2137|2137.8|2137.5|2137.1|2136.8|89
1639583220000|2021-12-15 15:47:00|2137.4|2137.1|2136.9|2136.6|2138.3|2138|2136.8|2136.5|106
1639583230000|2021-12-15 15:47:10|2137.1|2136.8|2136.9|2136.6|2137.3|2137|2136.9|2136.6|59
1639583240000|2021-12-15 15:47:20|2137|2136.7|2136.5|2136.2|2137.1|2136.8|2136.2|2135.9|233
1639583250000|2021-12-15 15:47:30|2136.6|2136.3|2136.4|2136.1|2136.7|2136.4|2135.8|2135.5|234
1639583260000|2021-12-15 15:47:40|2136.5|2136.2|2136.1|2135.8|2136.5|2136.2|2136.1|2135.8|61
1639583270000|2021-12-15 15:47:50|2136|2135.7|2136.3|2136|2136.4|2136.1|2135.8|2135.5|68
1639583280000|2021-12-15 15:48:00|2136.4|2136.1|2137.7|2137.4|2138.2|2137.9|2136.4|2136.1|188
1639583290000|2021-12-15 15:48:10|2137.5|2137.2|2138.4|2138.1|2138.4|2138.1|2137.5|2137.2|95
1639583300000|2021-12-15 15:48:20|2138.3|2138|2138|2137.7|2138.4|2138.1|2137.7|2137.4|32
1639583310000|2021-12-15 15:48:30|2137.9|2137.6|2137.9|2137.6|2138.4|2138.1|2137.7|2137.4|69
1639583320000|2021-12-15 15:48:40|2138|2137.7|2137.6|2137.3|2138|2137.7|2137.3|2137|246
1639583330000|2021-12-15 15:48:50|2137.5|2137.2|2137.4|2137.1|2137.6|2137.3|2137.1|2136.8|83
1639583340000|2021-12-15 15:49:00|2137.2|2136.9|2137|2136.7|2137.3|2137|2136.9|2136.6|362
1639583350000|2021-12-15 15:49:10|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.7|2136.4|29
1639583360000|2021-12-15 15:49:20|2136.9|2136.6|2137.3|2137|2137.5|2137.2|2136.9|2136.6|31
1639583370000|2021-12-15 15:49:30|2137.4|2137.1|2136.7|2136.4|2137.4|2137.1|2136.7|2136.4|52
1639583380000|2021-12-15 15:49:40|2136.8|2136.5|2136.3|2136|2136.8|2136.5|2136.1|2135.8|65
1639583390000|2021-12-15 15:49:50|2136.2|2135.9|2135.6|2135.3|2136.3|2136|2135.4|2135.1|409
1639583400000|2021-12-15 15:50:00|2135.7|2135.4|2135.6|2135.3|2136.4|2136.1|2135.5|2135.2|121
1639583410000|2021-12-15 15:50:10|2135.7|2135.4|2136.1|2135.8|2136.1|2135.8|2135.2|2134.9|170
1639583420000|2021-12-15 15:50:20|2136|2135.7|2136.9|2136.6|2137.1|2136.8|2135.7|2135.4|303
1639583430000|2021-12-15 15:50:30|2137.2|2136.9|2137.2|2136.9|2137.3|2137|2136.5|2136.2|173
1639583440000|2021-12-15 15:50:40|2137.3|2137|2137.1|2136.8|2137.5|2137.2|2136.8|2136.5|95
1639583450000|2021-12-15 15:50:50|2136.9|2136.6|2137.2|2136.9|2137.3|2137|2136.6|2136.3|88
1639583460000|2021-12-15 15:51:00|2137.3|2137|2136.6|2136.3|2137.4|2137.1|2136.5|2136.2|69
1639583470000|2021-12-15 15:51:10|2136.7|2136.4|2136.9|2136.6|2137.1|2136.8|2136.7|2136.4|83
1639583480000|2021-12-15 15:51:20|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.6|2136.3|46
1639583490000|2021-12-15 15:51:30|2136.8|2136.5|2136.6|2136.3|2137|2136.7|2136.2|2135.9|94
1639583500000|2021-12-15 15:51:40|2136.4|2136.1|2136.4|2136.1|2136.8|2136.5|2136.4|2136.1|34
1639583510000|2021-12-15 15:51:50|2136.5|2136.2|2136.4|2136.1|2136.6|2136.3|2136|2135.7|51
1639583520000|2021-12-15 15:52:00|2136.5|2136.2|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|65
1639583530000|2021-12-15 15:52:10|2136.5|2136.2|2135.5|2135.2|2136.5|2136.2|2135.4|2135.1|104
1639583540000|2021-12-15 15:52:20|2135.6|2135.3|2135.7|2135.4|2135.9|2135.6|2135.2|2134.9|52
1639583550000|2021-12-15 15:52:30|2135.8|2135.5|2135.6|2135.3|2136.1|2135.8|2135.3|2135|61
1639583560000|2021-12-15 15:52:40|2135.5|2135.2|2135.9|2135.6|2135.9|2135.6|2135.2|2134.9|73
1639583570000|2021-12-15 15:52:50|2136|2135.7|2136.5|2136.2|2136.5|2136.2|2135.9|2135.6|48
1639583580000|2021-12-15 15:53:00|2136.4|2136.1|2136.2|2135.9|2136.5|2136.2|2136.1|2135.8|64
1639583590000|2021-12-15 15:53:10|2136.1|2135.8|2136|2135.7|2136.3|2136|2135.9|2135.6|34
1639583600000|2021-12-15 15:53:20|2135.9|2135.6|2135.9|2135.6|2136.2|2135.9|2135.7|2135.4|69
1639583610000|2021-12-15 15:53:30|2135.8|2135.5|2135.4|2135.1|2136|2135.7|2135.3|2135|186
1639583620000|2021-12-15 15:53:40|2135.3|2135|2135.5|2135.2|2135.7|2135.4|2135.2|2134.9|83
1639583630000|2021-12-15 15:53:50|2135.6|2135.3|2136.1|2135.8|2136.4|2136.1|2135.6|2135.3|71
1639583640000|2021-12-15 15:54:00|2136.7|2136.4|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|35
1639583650000|2021-12-15 15:54:10|2136.4|2136.1|2135.3|2135|2136.5|2136.2|2135.1|2134.8|56
1639583660000|2021-12-15 15:54:20|2135.2|2134.9|2135.7|2135.4|2135.8|2135.5|2135.2|2134.9|31
1639583670000|2021-12-15 15:54:30|2135.6|2135.3|2135.9|2135.6|2136|2135.7|2135.6|2135.3|30
1639583680000|2021-12-15 15:54:40|2135.8|2135.5|2135.8|2135.5|2136|2135.7|2135.6|2135.3|21
1639583690000|2021-12-15 15:54:50|2135.7|2135.4|2135.7|2135.4|2136|2135.7|2135.5|2135.2|30
1639583700000|2021-12-15 15:55:00|2135.8|2135.5|2136.2|2135.9|2136.6|2136.3|2135.6|2135.3|63
1639583710000|2021-12-15 15:55:10|2136.1|2135.8|2136.7|2136.4|2136.9|2136.6|2136.1|2135.8|60
1639583720000|2021-12-15 15:55:20|2136.8|2136.5|2136.8|2136.5|2137|2136.7|2136.4|2136.1|57
1639583730000|2021-12-15 15:55:30|2136.7|2136.4|2137|2136.7|2137.4|2137.1|2136.6|2136.3|69
1639583740000|2021-12-15 15:55:40|2137.1|2136.8|2137.6|2137.3|2137.6|2137.3|2137|2136.7|55
1639583750000|2021-12-15 15:55:50|2137.5|2137.2|2136.8|2136.5|2137.6|2137.3|2136.7|2136.4|88
1639583760000|2021-12-15 15:56:00|2136.9|2136.6|2137.2|2136.9|2137.7|2137.4|2136.9|2136.6|59
1639583770000|2021-12-15 15:56:10|2137.1|2136.8|2136.7|2136.4|2137.4|2137.1|2136.7|2136.4|81
1639583780000|2021-12-15 15:56:20|2136.6|2136.3|2136.6|2136.3|2136.8|2136.5|2136.5|2136.2|42
1639583790000|2021-12-15 15:56:30|2136.7|2136.4|2136.3|2136|2137|2136.7|2136.2|2135.9|110
1639583800000|2021-12-15 15:56:40|2136.4|2136.1|2136.1|2135.8|2136.5|2136.2|2135.9|2135.6|38
1639583810000|2021-12-15 15:56:50|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2135.6|2135.3|64
1639583820000|2021-12-15 15:57:00|2136.2|2135.9|2136.2|2135.9|2136.4|2136.1|2135.7|2135.4|52
1639583830000|2021-12-15 15:57:10|2136.1|2135.8|2135.9|2135.6|2136.5|2136.2|2135.9|2135.6|33
1639583840000|2021-12-15 15:57:20|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.5|2135.2|24
1639583850000|2021-12-15 15:57:30|2135.7|2135.4|2135.7|2135.4|2135.8|2135.5|2135.5|2135.2|27
1639583860000|2021-12-15 15:57:40|2135.6|2135.3|2135.1|2134.8|2135.6|2135.3|2135|2134.7|53
1639583870000|2021-12-15 15:57:50|2135.2|2134.9|2134.8|2134.5|2135.4|2135.1|2134.8|2134.5|92
1639583880000|2021-12-15 15:58:00|2134.7|2134.4|2134.6|2134.3|2135.1|2134.8|2134.5|2134.2|49
1639583890000|2021-12-15 15:58:10|2134.5|2134.2|2134.1|2133.8|2134.6|2134.3|2134.1|2133.8|49
1639583900000|2021-12-15 15:58:20|2134.2|2133.9|2134.3|2134|2134.6|2134.3|2133.8|2133.5|113
1639583910000|2021-12-15 15:58:30|2134.2|2133.9|2135|2134.7|2135.4|2135.1|2134.2|2133.9|94
1639583920000|2021-12-15 15:58:40|2135.1|2134.8|2135|2134.7|2135.4|2135.1|2134.9|2134.6|42
1639583930000|2021-12-15 15:58:50|2135.1|2134.8|2135.2|2134.9|2135.6|2135.3|2135|2134.7|48
1639583940000|2021-12-15 15:59:00|2135.4|2135.1|2135.7|2135.4|2135.8|2135.5|2135.4|2135.1|57
1639583950000|2021-12-15 15:59:10|2135.9|2135.6|2136.1|2135.8|2136.3|2136|2135.7|2135.4|70
1639583960000|2021-12-15 15:59:20|2136|2135.7|2136.2|2135.9|2136.3|2136|2135.5|2135.2|246
1639583970000|2021-12-15 15:59:30|2136.4|2136.1|2136.4|2136.1|2136.5|2136.2|2136.1|2135.8|97
1639583980000|2021-12-15 15:59:40|2136.5|2136.2|2136.7|2136.4|2136.9|2136.6|2136.5|2136.2|85
1639583990000|2021-12-15 15:59:50|2136.6|2136.3|2137|2136.7|2137|2136.7|2136.4|2136.1|50
1639584000000|2021-12-15 16:00:00|2136.9|2136.6|2136.4|2136.1|2136.9|2136.6|2136.4|2136.1|128
1639584010000|2021-12-15 16:00:10|2136.3|2136|2136.5|2136.2|2136.6|2136.3|2136.1|2135.8|44
1639584020000|2021-12-15 16:00:20|2136.6|2136.3|2136.9|2136.6|2137|2136.7|2136.6|2136.3|56
1639584030000|2021-12-15 16:00:30|2136.6|2136.3|2136.7|2136.4|2137|2136.7|2136.4|2136.1|51
1639584040000|2021-12-15 16:00:40|2136.8|2136.5|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|45
1639584050000|2021-12-15 16:00:50|2136.2|2135.9|2135.7|2135.4|2136.2|2135.9|2135.6|2135.3|62
1639584060000|2021-12-15 16:01:00|2135.6|2135.3|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|76
1639584070000|2021-12-15 16:01:10|2135.2|2134.9|2135.6|2135.3|2135.8|2135.5|2135.2|2134.9|63
1639584080000|2021-12-15 16:01:20|2135.9|2135.6|2136.4|2136.1|2136.4|2136.1|2135.7|2135.4|69
1639584090000|2021-12-15 16:01:30|2136.5|2136.2|2136.2|2135.9|2136.7|2136.4|2136.2|2135.9|118
1639584100000|2021-12-15 16:01:40|2136.1|2135.8|2136|2135.7|2136.2|2135.9|2135.8|2135.5|46
1639584110000|2021-12-15 16:01:50|2136.1|2135.8|2137|2136.7|2137|2136.7|2136.1|2135.8|57
1639584120000|2021-12-15 16:02:00|2136.9|2136.6|2136.8|2136.5|2137|2136.7|2136.4|2136.1|102
1639584130000|2021-12-15 16:02:10|2136.7|2136.4|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|59
1639584140000|2021-12-15 16:02:20|2136.6|2136.3|2136.9|2136.6|2137|2136.7|2136.5|2136.2|106
1639584150000|2021-12-15 16:02:30|2137|2136.7|2136.6|2136.3|2137.3|2137|2136.5|2136.2|126
1639584160000|2021-12-15 16:02:40|2136.7|2136.4|2137.1|2136.8|2137.2|2136.9|2136.7|2136.4|65
1639584170000|2021-12-15 16:02:50|2137.2|2136.9|2137.3|2137|2137.4|2137.1|2136.9|2136.6|62
1639584180000|2021-12-15 16:03:00|2137.4|2137.1|2137.5|2137.2|2137.9|2137.6|2137.4|2137.1|61
1639584190000|2021-12-15 16:03:10|2137.6|2137.3|2137.3|2137|2137.6|2137.3|2136.9|2136.6|88
1639584200000|2021-12-15 16:03:20|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|33
1639584210000|2021-12-15 16:03:30|2137|2136.7|2138.1|2137.8|2138.1|2137.8|2136.9|2136.6|64
1639584220000|2021-12-15 16:03:40|2138|2137.7|2137.7|2137.4|2138.1|2137.8|2137.3|2137|50
1639584230000|2021-12-15 16:03:50|2137.8|2137.5|2138|2137.7|2138|2137.7|2137.2|2136.9|58
1639584240000|2021-12-15 16:04:00|2138.1|2137.8|2139.1|2138.8|2139.2|2138.9|2138.1|2137.8|186
1639584250000|2021-12-15 16:04:10|2139|2138.7|2138.6|2138.3|2139|2138.7|2138.3|2138|44
1639584260000|2021-12-15 16:04:20|2138.5|2138.2|2139|2138.7|2139.1|2138.8|2138.5|2138.2|50
1639584270000|2021-12-15 16:04:30|2138.9|2138.6|2139.6|2139.3|2139.7|2139.4|2138.9|2138.6|79
1639584280000|2021-12-15 16:04:40|2139.5|2139.2|2139.1|2138.8|2139.5|2139.2|2138.9|2138.6|70
1639584290000|2021-12-15 16:04:50|2139|2138.7|2139|2138.7|2139.1|2138.8|2138.7|2138.4|65
1639584300000|2021-12-15 16:05:00|2138.9|2138.6|2138.8|2138.5|2139|2138.7|2138.2|2137.9|68
1639584310000|2021-12-15 16:05:10|2138.7|2138.4|2139.3|2139|2139.3|2139|2138.7|2138.4|71
1639584320000|2021-12-15 16:05:20|2139.4|2139.1|2139.1|2138.8|2139.5|2139.2|2138.9|2138.6|62
1639584330000|2021-12-15 16:05:30|2139|2138.7|2139.5|2139.2|2139.8|2139.5|2139|2138.7|59
1639584340000|2021-12-15 16:05:40|2139.4|2139.1|2139.9|2139.6|2139.9|2139.6|2139.4|2139.1|97
1639584350000|2021-12-15 16:05:50|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.7|2139.4|94
1639584360000|2021-12-15 16:06:00|2140|2139.7|2140.1|2139.8|2140.3|2140|2139.8|2139.5|100
1639584370000|2021-12-15 16:06:10|2140|2139.7|2139.3|2139|2140|2139.7|2139.3|2139|47
1639584380000|2021-12-15 16:06:20|2139.2|2138.9|2138.3|2138|2139.2|2138.9|2138.3|2138|97
1639584390000|2021-12-15 16:06:30|2138.2|2137.9|2139|2138.7|2139.2|2138.9|2138.1|2137.8|62
1639584400000|2021-12-15 16:06:40|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.7|2138.4|31
1639584410000|2021-12-15 16:06:50|2139.2|2138.9|2139.3|2139|2139.3|2139|2138.9|2138.6|47
1639584420000|2021-12-15 16:07:00|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2138.9|2138.6|61
1639584430000|2021-12-15 16:07:10|2139.3|2139|2138.9|2138.6|2139.5|2139.2|2138.7|2138.4|61
1639584440000|2021-12-15 16:07:20|2139|2138.7|2139|2138.7|2139.1|2138.8|2138.9|2138.6|24
1639584450000|2021-12-15 16:07:30|2138.9|2138.6|2139.1|2138.8|2139.2|2138.9|2138.9|2138.6|37
1639584460000|2021-12-15 16:07:40|2139|2138.7|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|43
1639584470000|2021-12-15 16:07:50|2138.8|2138.5|2139.2|2138.9|2139.2|2138.9|2138.7|2138.4|57
1639584480000|2021-12-15 16:08:00|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139|2138.7|54
1639584490000|2021-12-15 16:08:10|2139.1|2138.8|2138.6|2138.3|2139.2|2138.9|2138.3|2138|55
1639584500000|2021-12-15 16:08:20|2138.7|2138.4|2138.3|2138|2139|2138.7|2138.2|2137.9|51
1639584510000|2021-12-15 16:08:30|2138.2|2137.9|2138.7|2138.4|2138.7|2138.4|2138.2|2137.9|106
1639584520000|2021-12-15 16:08:40|2138.6|2138.3|2139.5|2139.2|2139.5|2139.2|2138.6|2138.3|60
1639584530000|2021-12-15 16:08:50|2139.4|2139.1|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|349
1639584540000|2021-12-15 16:09:00|2139|2138.7|2138.8|2138.5|2139.1|2138.8|2138.6|2138.3|173
1639584550000|2021-12-15 16:09:10|2138.7|2138.4|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|169
1639584560000|2021-12-15 16:09:20|2138.4|2138.1|2138.3|2138|2138.7|2138.4|2138.1|2137.8|34
1639584570000|2021-12-15 16:09:30|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.1|2137.8|64
1639584580000|2021-12-15 16:09:40|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2137.9|2137.6|41
1639584590000|2021-12-15 16:09:50|2138|2137.7|2137.9|2137.6|2138.6|2138.3|2137.7|2137.4|92
1639584600000|2021-12-15 16:10:00|2137.8|2137.5|2137.8|2137.5|2138.3|2138|2137.6|2137.3|83
1639584610000|2021-12-15 16:10:10|2137.6|2137.3|2138|2137.7|2138|2137.7|2137.5|2137.2|61
1639584620000|2021-12-15 16:10:20|2137.9|2137.6|2138|2137.7|2138.4|2138.1|2137.9|2137.6|86
1639584630000|2021-12-15 16:10:30|2137.9|2137.6|2138|2137.7|2138.1|2137.8|2137.4|2137.1|40
1639584640000|2021-12-15 16:10:40|2138.1|2137.8|2138.2|2137.9|2138.4|2138.1|2138|2137.7|47
1639584650000|2021-12-15 16:10:50|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2137.8|2137.5|128
1639584660000|2021-12-15 16:11:00|2137.9|2137.6|2138|2137.7|2138.3|2138|2137.8|2137.5|43
1639584670000|2021-12-15 16:11:10|2137.9|2137.6|2138.2|2137.9|2138.5|2138.2|2137.9|2137.6|38
1639584680000|2021-12-15 16:11:20|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138.2|2137.9|26
1639584690000|2021-12-15 16:11:30|2138.6|2138.3|2138.6|2138.3|2138.8|2138.5|2138.5|2138.2|53
1639584700000|2021-12-15 16:11:40|2138.7|2138.4|2138.1|2137.8|2138.7|2138.4|2138.1|2137.8|50
1639584710000|2021-12-15 16:11:50|2138|2137.7|2137.8|2137.5|2138.2|2137.9|2137.5|2137.2|116
1639584720000|2021-12-15 16:12:00|2137.9|2137.6|2137.9|2137.6|2138.3|2138|2137.9|2137.6|66
1639584730000|2021-12-15 16:12:10|2138|2137.7|2137.9|2137.6|2138.3|2138|2137.7|2137.4|95
1639584740000|2021-12-15 16:12:20|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|89
1639584750000|2021-12-15 16:12:30|2137.4|2137.1|2137.4|2137.1|2137.6|2137.3|2137.2|2136.9|350
1639584760000|2021-12-15 16:12:40|2137.5|2137.2|2137|2136.7|2137.5|2137.2|2136.8|2136.5|53
1639584770000|2021-12-15 16:12:50|2136.9|2136.6|2137.2|2136.9|2137.2|2136.9|2136.7|2136.4|35
1639584780000|2021-12-15 16:13:00|2137.3|2137|2136.7|2136.4|2137.5|2137.2|2136.7|2136.4|48
1639584790000|2021-12-15 16:13:10|2136.6|2136.3|2136.4|2136.1|2136.7|2136.4|2136.3|2136|123
1639584800000|2021-12-15 16:13:20|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.3|2136|96
1639584810000|2021-12-15 16:13:30|2136.6|2136.3|2136.7|2136.4|2136.8|2136.5|2136.4|2136.1|55
1639584820000|2021-12-15 16:13:40|2136.9|2136.6|2137.1|2136.8|2137.2|2136.9|2136.5|2136.2|42
1639584830000|2021-12-15 16:13:50|2137|2136.7|2137.7|2137.4|2137.7|2137.4|2137|2136.7|68
1639584840000|2021-12-15 16:14:00|2137.6|2137.3|2137.9|2137.6|2137.9|2137.6|2137.4|2137.1|51
1639584850000|2021-12-15 16:14:10|2137.8|2137.5|2138.1|2137.8|2138.5|2138.2|2137.8|2137.5|76
1639584860000|2021-12-15 16:14:20|2138.2|2137.9|2137.8|2137.5|2138.2|2137.9|2137.8|2137.5|31
1639584870000|2021-12-15 16:14:30|2137.6|2137.3|2137.9|2137.6|2138.2|2137.9|2137.4|2137.1|77
1639584880000|2021-12-15 16:14:40|2138|2137.7|2138.4|2138.1|2138.5|2138.2|2137.8|2137.5|179
1639584890000|2021-12-15 16:14:50|2138.3|2138|2139|2138.7|2139|2138.7|2138.2|2137.9|214
1639584900000|2021-12-15 16:15:00|2139.1|2138.8|2139.1|2138.8|2139.6|2139.3|2138.8|2138.5|117
1639584910000|2021-12-15 16:15:10|2139.2|2138.9|2138.2|2137.9|2139.2|2138.9|2138|2137.7|135
1639584920000|2021-12-15 16:15:20|2138.3|2138|2138.9|2138.6|2138.9|2138.6|2138.2|2137.9|97
1639584930000|2021-12-15 16:15:30|2138.8|2138.5|2138.8|2138.5|2139.2|2138.9|2138.5|2138.2|111
1639584940000|2021-12-15 16:15:40|2138.6|2138.3|2137.9|2137.6|2138.7|2138.4|2137.3|2137|100
1639584950000|2021-12-15 16:15:50|2138|2137.7|2137.7|2137.4|2138|2137.7|2137.6|2137.3|50
1639584960000|2021-12-15 16:16:00|2137.8|2137.5|2138.3|2138|2138.4|2138.1|2137.8|2137.5|101
1639584970000|2021-12-15 16:16:10|2138.2|2137.9|2138|2137.7|2138.3|2138|2137.9|2137.6|101
1639584980000|2021-12-15 16:16:20|2138.1|2137.8|2137.5|2137.2|2138.1|2137.8|2137.3|2137|43
1639584990000|2021-12-15 16:16:30|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2136.7|2136.4|37
1639585000000|2021-12-15 16:16:40|2137.1|2136.8|2137.4|2137.1|2137.5|2137.2|2137|2136.7|49
1639585010000|2021-12-15 16:16:50|2137.3|2137|2137.3|2137|2137.6|2137.3|2137.1|2136.8|41
1639585020000|2021-12-15 16:17:00|2137.2|2136.9|2137.5|2137.2|2137.7|2137.4|2137.1|2136.8|49
1639585030000|2021-12-15 16:17:10|2137.4|2137.1|2137.5|2137.2|2137.6|2137.3|2137.4|2137.1|54
1639585040000|2021-12-15 16:17:20|2137.4|2137.1|2137.2|2136.9|2137.5|2137.2|2137.1|2136.8|51
1639585050000|2021-12-15 16:17:30|2137.1|2136.8|2137.6|2137.3|2137.6|2137.3|2137|2136.7|28
1639585060000|2021-12-15 16:17:40|2137.5|2137.2|2137.2|2136.9|2138|2137.7|2137.1|2136.8|67
1639585070000|2021-12-15 16:17:50|2137.3|2137|2136.9|2136.6|2137.4|2137.1|2136.9|2136.6|43
1639585080000|2021-12-15 16:18:00|2137|2136.7|2137.6|2137.3|2137.6|2137.3|2136.9|2136.6|92
1639585090000|2021-12-15 16:18:10|2137.5|2137.2|2137.7|2137.4|2137.9|2137.6|2137.4|2137.1|18
1639585100000|2021-12-15 16:18:20|2137.5|2137.2|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|36
1639585110000|2021-12-15 16:18:30|2137.6|2137.3|2137.6|2137.3|2138.1|2137.8|2137.5|2137.2|37
1639585120000|2021-12-15 16:18:40|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.6|2137.3|22
1639585130000|2021-12-15 16:18:50|2137.8|2137.5|2137.6|2137.3|2138|2137.7|2137.5|2137.2|46
1639585140000|2021-12-15 16:19:00|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.4|2137.1|25
1639585150000|2021-12-15 16:19:10|2137.5|2137.2|2137.2|2136.9|2137.6|2137.3|2137|2136.7|25
1639585160000|2021-12-15 16:19:20|2137.3|2137|2137.2|2136.9|2137.3|2137|2136.8|2136.5|100
1639585170000|2021-12-15 16:19:30|2137.1|2136.8|2136.7|2136.4|2137.3|2137|2136.7|2136.4|39
1639585180000|2021-12-15 16:19:40|2136.6|2136.3|2136.5|2136.2|2136.7|2136.4|2136.4|2136.1|79
1639585190000|2021-12-15 16:19:50|2136.6|2136.3|2136.9|2136.6|2137|2136.7|2136.4|2136.1|56
1639585200000|2021-12-15 16:20:00|2136.7|2136.4|2136.9|2136.6|2137.1|2136.8|2136.6|2136.3|196
1639585210000|2021-12-15 16:20:10|2136.8|2136.5|2136.4|2136.1|2137.3|2137|2136.4|2136.1|147
1639585220000|2021-12-15 16:20:20|2136|2135.7|2136.8|2136.5|2136.9|2136.6|2136|2135.7|303
1639585230000|2021-12-15 16:20:30|2136.7|2136.4|2137.3|2137|2137.5|2137.2|2136.7|2136.4|99
1639585240000|2021-12-15 16:20:40|2137.5|2137.2|2137.7|2137.4|2138|2137.7|2137.5|2137.2|64
1639585250000|2021-12-15 16:20:50|2137.6|2137.3|2137.9|2137.6|2138.4|2138.1|2137.6|2137.3|278
1639585260000|2021-12-15 16:21:00|2138.1|2137.8|2138.6|2138.3|2138.6|2138.3|2138|2137.7|59
1639585270000|2021-12-15 16:21:10|2138.5|2138.2|2138.1|2137.8|2138.7|2138.4|2138.1|2137.8|68
1639585280000|2021-12-15 16:21:20|2138.2|2137.9|2138.5|2138.2|2138.8|2138.5|2138.1|2137.8|62
1639585290000|2021-12-15 16:21:30|2138.6|2138.3|2138.7|2138.4|2139|2138.7|2138.5|2138.2|53
1639585300000|2021-12-15 16:21:40|2138.6|2138.3|2139.6|2139.3|2139.6|2139.3|2138.6|2138.3|98
1639585310000|2021-12-15 16:21:50|2139.7|2139.4|2139.3|2139|2139.8|2139.5|2139.2|2138.9|100
1639585320000|2021-12-15 16:22:00|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.1|2138.8|97
1639585330000|2021-12-15 16:22:10|2139.9|2139.6|2139.9|2139.6|2140.1|2139.8|2139.5|2139.2|116
1639585340000|2021-12-15 16:22:20|2140.1|2139.8|2139.5|2139.2|2140.3|2140|2139.5|2139.2|53
1639585350000|2021-12-15 16:22:30|2139.7|2139.4|2139.8|2139.5|2139.9|2139.6|2139.6|2139.3|58
1639585360000|2021-12-15 16:22:40|2139.9|2139.6|2139.4|2139.1|2140.1|2139.8|2139.3|2139|39
1639585370000|2021-12-15 16:22:50|2139.5|2139.2|2139.5|2139.2|2139.7|2139.4|2139.4|2139.1|136
1639585380000|2021-12-15 16:23:00|2139.6|2139.3|2139.6|2139.3|2139.9|2139.6|2139.3|2139|106
1639585390000|2021-12-15 16:23:10|2139.5|2139.2|2139.7|2139.4|2139.9|2139.6|2139.5|2139.2|130
1639585400000|2021-12-15 16:23:20|2139.6|2139.3|2139.5|2139.2|2139.9|2139.6|2139.4|2139.1|67
1639585410000|2021-12-15 16:23:30|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.3|2139|32
1639585420000|2021-12-15 16:23:40|2139.6|2139.3|2139|2138.7|2139.8|2139.5|2139|2138.7|65
1639585430000|2021-12-15 16:23:50|2139.1|2138.8|2139.4|2139.1|2139.5|2139.2|2139|2138.7|52
1639585440000|2021-12-15 16:24:00|2139.3|2139|2139.3|2139|2139.7|2139.4|2139.3|2139|30
1639585450000|2021-12-15 16:24:10|2139.4|2139.1|2139.2|2138.9|2139.5|2139.2|2139|2138.7|82
1639585460000|2021-12-15 16:24:20|2139.3|2139|2139.4|2139.1|2139.5|2139.2|2139.1|2138.8|50
1639585470000|2021-12-15 16:24:30|2139.5|2139.2|2139.3|2139|2139.5|2139.2|2139.2|2138.9|45
1639585480000|2021-12-15 16:24:40|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2138.8|2138.5|90
1639585490000|2021-12-15 16:24:50|2139.2|2138.9|2138.9|2138.6|2139.2|2138.9|2138.8|2138.5|32
1639585500000|2021-12-15 16:25:00|2139|2138.7|2139.5|2139.2|2139.5|2139.2|2138.9|2138.6|118
1639585510000|2021-12-15 16:25:10|2139.6|2139.3|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|44
1639585520000|2021-12-15 16:25:20|2139.3|2139|2140|2139.7|2140|2139.7|2139.2|2138.9|67
1639585530000|2021-12-15 16:25:30|2139.9|2139.6|2139.9|2139.6|2140|2139.7|2139.8|2139.5|37
1639585540000|2021-12-15 16:25:40|2140|2139.7|2140.3|2140|2140.4|2140.1|2139.9|2139.6|41
1639585550000|2021-12-15 16:25:50|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|74
1639585560000|2021-12-15 16:26:00|2140.1|2139.8|2139.3|2139|2140.1|2139.8|2139.1|2138.8|171
1639585570000|2021-12-15 16:26:10|2139.2|2138.9|2139.8|2139.5|2140|2139.7|2139.2|2138.9|41
1639585580000|2021-12-15 16:26:20|2139.7|2139.4|2139.5|2139.2|2139.9|2139.6|2139.4|2139.1|57
1639585590000|2021-12-15 16:26:30|2139.4|2139.1|2139.5|2139.2|2139.6|2139.3|2139.2|2138.9|62
1639585600000|2021-12-15 16:26:40|2139.3|2139|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|46
1639585610000|2021-12-15 16:26:50|2139.2|2138.9|2139.3|2139|2139.6|2139.3|2139.1|2138.8|43
1639585620000|2021-12-15 16:27:00|2139.2|2138.9|2139.1|2138.8|2139.3|2139|2139|2138.7|40
1639585630000|2021-12-15 16:27:10|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2138.7|2138.4|45
1639585640000|2021-12-15 16:27:20|2138.9|2138.6|2139.1|2138.8|2139.6|2139.3|2138.9|2138.6|70
1639585650000|2021-12-15 16:27:30|2139.3|2139|2139.1|2138.8|2139.3|2139|2139|2138.7|82
1639585660000|2021-12-15 16:27:40|2139.2|2138.9|2138.9|2138.6|2139.2|2138.9|2138.7|2138.4|37
1639585670000|2021-12-15 16:27:50|2139|2138.7|2138|2137.7|2139|2138.7|2138|2137.7|77
1639585680000|2021-12-15 16:28:00|2138.1|2137.8|2138.6|2138.3|2138.7|2138.4|2138|2137.7|29
1639585690000|2021-12-15 16:28:10|2138.8|2138.5|2138.9|2138.6|2139|2138.7|2138.5|2138.2|43
1639585700000|2021-12-15 16:28:20|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|20
1639585710000|2021-12-15 16:28:30|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|24
1639585720000|2021-12-15 16:28:40|2138.8|2138.5|2139.2|2138.9|2139.4|2139.1|2138.7|2138.4|26
1639585730000|2021-12-15 16:28:50|2139.3|2139|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|27
1639585740000|2021-12-15 16:29:00|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2138.6|2138.3|38
1639585750000|2021-12-15 16:29:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|29
1639585760000|2021-12-15 16:29:20|2139|2138.7|2138.4|2138.1|2139.1|2138.8|2138.4|2138.1|34
1639585770000|2021-12-15 16:29:30|2138.3|2138|2138.6|2138.3|2138.8|2138.5|2138.3|2138|16
1639585780000|2021-12-15 16:29:40|2138.7|2138.4|2138.4|2138.1|2138.8|2138.5|2138.3|2138|37
1639585790000|2021-12-15 16:29:50|2138.3|2138|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|23
1639585800000|2021-12-15 16:30:00|2138|2137.7|2138.3|2138|2138.3|2138|2138|2137.7|75
1639585810000|2021-12-15 16:30:10|2138.2|2137.9|2138.1|2137.8|2138.4|2138.1|2137.5|2137.2|75
1639585820000|2021-12-15 16:30:20|2138|2137.7|2137.4|2137.1|2138|2137.7|2137.4|2137.1|25
1639585830000|2021-12-15 16:30:30|2137.5|2137.2|2137.6|2137.3|2137.7|2137.4|2137.3|2137|38
1639585840000|2021-12-15 16:30:40|2137.5|2137.2|2137.6|2137.3|2137.7|2137.4|2137.2|2136.9|44
1639585850000|2021-12-15 16:30:50|2137.5|2137.2|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|32
1639585860000|2021-12-15 16:31:00|2137.3|2137|2136.7|2136.4|2137.6|2137.3|2136.7|2136.4|74
1639585870000|2021-12-15 16:31:10|2136.8|2136.5|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|66
1639585880000|2021-12-15 16:31:20|2136.6|2136.3|2137|2136.7|2137|2136.7|2136.5|2136.2|58
1639585890000|2021-12-15 16:31:30|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2136.8|2136.5|311
1639585900000|2021-12-15 16:31:40|2136.9|2136.6|2136.6|2136.3|2137|2136.7|2136.4|2136.1|94
1639585910000|2021-12-15 16:31:50|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.4|2136.1|39
1639585920000|2021-12-15 16:32:00|2136.8|2136.5|2137|2136.7|2137.1|2136.8|2136.7|2136.4|42
1639585930000|2021-12-15 16:32:10|2136.9|2136.6|2137|2136.7|2137.1|2136.8|2136.9|2136.6|116
1639585940000|2021-12-15 16:32:20|2136.9|2136.6|2137.6|2137.3|2137.6|2137.3|2136.9|2136.6|43
1639585950000|2021-12-15 16:32:30|2137.5|2137.2|2137.5|2137.2|2137.7|2137.4|2137.3|2137|101
1639585960000|2021-12-15 16:32:40|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2136.7|2136.4|73
1639585970000|2021-12-15 16:32:50|2136.9|2136.6|2135.9|2135.6|2136.9|2136.6|2135.6|2135.3|396
1639585980000|2021-12-15 16:33:00|2135.6|2135.3|2135.3|2135|2136|2135.7|2135.3|2135|76
1639585990000|2021-12-15 16:33:10|2135.4|2135.1|2135.5|2135.2|2135.9|2135.6|2135.3|2135|196
1639586000000|2021-12-15 16:33:20|2135.7|2135.4|2136.1|2135.8|2136.2|2135.9|2135.7|2135.4|67
1639586010000|2021-12-15 16:33:30|2136.3|2136|2135.9|2135.6|2136.3|2136|2135.9|2135.6|69
1639586020000|2021-12-15 16:33:40|2135.8|2135.5|2136|2135.7|2136.2|2135.9|2135.8|2135.5|110
1639586030000|2021-12-15 16:33:50|2136.1|2135.8|2136|2135.7|2136.1|2135.8|2135.9|2135.6|47
1639586040000|2021-12-15 16:34:00|2136.1|2135.8|2135.3|2135|2136.2|2135.9|2135.2|2134.9|75
1639586050000|2021-12-15 16:34:10|2135.2|2134.9|2135.8|2135.5|2135.8|2135.5|2135|2134.7|97
1639586060000|2021-12-15 16:34:20|2135.7|2135.4|2135.8|2135.5|2135.9|2135.6|2135.5|2135.2|54
1639586070000|2021-12-15 16:34:30|2135.9|2135.6|2135.8|2135.5|2136.4|2136.1|2135.7|2135.4|125
1639586080000|2021-12-15 16:34:40|2135.7|2135.4|2136|2135.7|2136.2|2135.9|2135.7|2135.4|36
1639586090000|2021-12-15 16:34:50|2135.9|2135.6|2135.7|2135.4|2136|2135.7|2135.6|2135.3|118
1639586100000|2021-12-15 16:35:00|2135.9|2135.6|2135.5|2135.2|2135.9|2135.6|2135.4|2135.1|52
1639586110000|2021-12-15 16:35:10|2135.4|2135.1|2135.4|2135.1|2135.6|2135.3|2135.2|2134.9|77
1639586120000|2021-12-15 16:35:20|2135.3|2135|2135.3|2135|2135.4|2135.1|2135.1|2134.8|48
1639586130000|2021-12-15 16:35:30|2135.2|2134.9|2135.1|2134.8|2135.4|2135.1|2135.1|2134.8|190
1639586140000|2021-12-15 16:35:40|2135|2134.7|2135.2|2134.9|2135.2|2134.9|2134.9|2134.6|38
1639586150000|2021-12-15 16:35:50|2135.3|2135|2135.1|2134.8|2135.5|2135.2|2135.1|2134.8|50
1639586160000|2021-12-15 16:36:00|2135|2134.7|2134.8|2134.5|2135.1|2134.8|2134.7|2134.4|57
1639586170000|2021-12-15 16:36:10|2134.7|2134.4|2134.8|2134.5|2135.1|2134.8|2134.7|2134.4|67
1639586180000|2021-12-15 16:36:20|2134.7|2134.4|2134.5|2134.2|2134.7|2134.4|2134.4|2134.1|69
1639586190000|2021-12-15 16:36:30|2134.3|2134|2134.1|2133.8|2134.4|2134.1|2134.1|2133.8|153
1639586200000|2021-12-15 16:36:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2133.8|2133.5|64
1639586210000|2021-12-15 16:36:50|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.8|2133.5|52
1639586220000|2021-12-15 16:37:00|2133.9|2133.6|2134.1|2133.8|2134.2|2133.9|2133.7|2133.4|50
1639586230000|2021-12-15 16:37:10|2134|2133.7|2133.9|2133.6|2134.1|2133.8|2133.4|2133.1|71
1639586240000|2021-12-15 16:37:20|2133.8|2133.5|2134.2|2133.9|2134.2|2133.9|2133.4|2133.1|60
1639586250000|2021-12-15 16:37:30|2134.3|2134|2134.5|2134.2|2135.2|2134.9|2134.3|2134|73
1639586260000|2021-12-15 16:37:40|2134.4|2134.1|2134.8|2134.5|2135.2|2134.9|2134.4|2134.1|211
1639586270000|2021-12-15 16:37:50|2134.7|2134.4|2135.1|2134.8|2135.1|2134.8|2134.6|2134.3|74
1639586280000|2021-12-15 16:38:00|2134.8|2134.5|2134.9|2134.6|2135.3|2135|2134.8|2134.5|31
1639586290000|2021-12-15 16:38:10|2134.8|2134.5|2135.2|2134.9|2135.2|2134.9|2134.4|2134.1|35
1639586300000|2021-12-15 16:38:20|2134.9|2134.6|2134.8|2134.5|2135|2134.7|2134.6|2134.3|27
1639586310000|2021-12-15 16:38:30|2135|2134.7|2134.9|2134.6|2135.2|2134.9|2134.8|2134.5|88
1639586320000|2021-12-15 16:38:40|2134.8|2134.5|2135.4|2135.1|2135.6|2135.3|2134.8|2134.5|49
1639586330000|2021-12-15 16:38:50|2135.3|2135|2135.4|2135.1|2135.5|2135.2|2135.1|2134.8|215
1639586340000|2021-12-15 16:39:00|2135.3|2135|2135.2|2134.9|2135.4|2135.1|2134.9|2134.6|42
1639586350000|2021-12-15 16:39:10|2135.1|2134.8|2135.5|2135.2|2135.7|2135.4|2134.9|2134.6|32
1639586360000|2021-12-15 16:39:20|2135.6|2135.3|2135.6|2135.3|2135.7|2135.4|2135.2|2134.9|33
1639586370000|2021-12-15 16:39:30|2135.5|2135.2|2135.1|2134.8|2135.6|2135.3|2135.1|2134.8|31
1639586380000|2021-12-15 16:39:40|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2134.9|2134.6|39
1639586390000|2021-12-15 16:39:50|2135.2|2134.9|2134.9|2134.6|2135.3|2135|2134.7|2134.4|37
1639586400000|2021-12-15 16:40:00|2134.7|2134.4|2134.1|2133.8|2134.8|2134.5|2134|2133.7|80
1639586410000|2021-12-15 16:40:10|2133.9|2133.6|2134.3|2134|2134.4|2134.1|2133.8|2133.5|151
1639586420000|2021-12-15 16:40:20|2134.2|2133.9|2133.9|2133.6|2134.2|2133.9|2133.7|2133.4|40
1639586430000|2021-12-15 16:40:30|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.8|2133.5|17
1639586440000|2021-12-15 16:40:40|2133.8|2133.5|2133.6|2133.3|2133.9|2133.6|2133.5|2133.2|57
1639586450000|2021-12-15 16:40:50|2133.7|2133.4|2133.5|2133.2|2133.7|2133.4|2133.4|2133.1|46
1639586460000|2021-12-15 16:41:00|2133.7|2133.4|2133.9|2133.6|2134|2133.7|2133.5|2133.2|88
1639586470000|2021-12-15 16:41:10|2134|2133.7|2134.1|2133.8|2134.5|2134.2|2133.9|2133.6|58
1639586480000|2021-12-15 16:41:20|2134|2133.7|2134|2133.7|2134.2|2133.9|2133.8|2133.5|32
1639586490000|2021-12-15 16:41:30|2134.1|2133.8|2133.9|2133.6|2134.1|2133.8|2133.4|2133.1|32
1639586500000|2021-12-15 16:41:40|2133.8|2133.5|2133.5|2133.2|2133.8|2133.5|2133.4|2133.1|38
1639586510000|2021-12-15 16:41:50|2133.1|2132.8|2133.2|2132.9|2133.5|2133.2|2133.1|2132.8|109
1639586520000|2021-12-15 16:42:00|2133.3|2133|2133.2|2132.9|2133.8|2133.5|2133.1|2132.8|44
1639586530000|2021-12-15 16:42:10|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.1|2132.8|53
1639586540000|2021-12-15 16:42:20|2133.1|2132.8|2132.5|2132.2|2133.3|2133|2132.4|2132.1|89
1639586550000|2021-12-15 16:42:30|2132.4|2132.1|2132.7|2132.4|2132.8|2132.5|2132.4|2132.1|45
1639586560000|2021-12-15 16:42:40|2132.8|2132.5|2132.3|2132|2132.8|2132.5|2132.2|2131.9|34
1639586570000|2021-12-15 16:42:50|2132.2|2131.9|2132|2131.7|2132.3|2132|2132|2131.7|36
1639586580000|2021-12-15 16:43:00|2132.2|2131.9|2132.1|2131.8|2132.3|2132|2132|2131.7|34
1639586590000|2021-12-15 16:43:10|2132|2131.7|2133.8|2133.5|2133.8|2133.5|2132|2131.7|488
1639586600000|2021-12-15 16:43:20|2133.7|2133.4|2134|2133.7|2134.4|2134.1|2133.7|2133.4|93
1639586610000|2021-12-15 16:43:30|2133.9|2133.6|2134.1|2133.8|2134.3|2134|2133.9|2133.6|141
1639586620000|2021-12-15 16:43:40|2134.2|2133.9|2134.8|2134.5|2134.9|2134.6|2134.2|2133.9|71
1639586630000|2021-12-15 16:43:50|2134.7|2134.4|2134.7|2134.4|2134.8|2134.5|2134.5|2134.2|38
1639586640000|2021-12-15 16:44:00|2134.5|2134.2|2134.8|2134.5|2134.9|2134.6|2134.4|2134.1|45
1639586650000|2021-12-15 16:44:10|2134.9|2134.6|2135|2134.7|2135.2|2134.9|2134.9|2134.6|23
1639586660000|2021-12-15 16:44:20|2135.1|2134.8|2134.5|2134.2|2135.1|2134.8|2134.4|2134.1|52
1639586670000|2021-12-15 16:44:30|2134.6|2134.3|2135.5|2135.2|2135.5|2135.2|2134.4|2134.1|210
1639586680000|2021-12-15 16:44:40|2135.6|2135.3|2136.6|2136.3|2136.7|2136.4|2135.4|2135.1|288
1639586690000|2021-12-15 16:44:50|2136.4|2136.1|2136.6|2136.3|2137|2136.7|2136.2|2135.9|237
1639586700000|2021-12-15 16:45:00|2136.5|2136.2|2136.1|2135.8|2136.5|2136.2|2135.6|2135.3|285
1639586710000|2021-12-15 16:45:10|2136|2135.7|2135.6|2135.3|2136.5|2136.2|2135.5|2135.2|80
1639586720000|2021-12-15 16:45:20|2135.8|2135.5|2135.7|2135.4|2136.1|2135.8|2135.6|2135.3|249
1639586730000|2021-12-15 16:45:30|2135.8|2135.5|2136.1|2135.8|2136.5|2136.2|2135.8|2135.5|94
1639586740000|2021-12-15 16:45:40|2136.2|2135.9|2136.5|2136.2|2136.8|2136.5|2136.1|2135.8|134
1639586750000|2021-12-15 16:45:50|2136.2|2135.9|2136.3|2136|2136.5|2136.2|2136.1|2135.8|89
1639586760000|2021-12-15 16:46:00|2136.4|2136.1|2136.4|2136.1|2136.7|2136.4|2136.3|2136|95
1639586770000|2021-12-15 16:46:10|2136.2|2135.9|2136.8|2136.5|2136.8|2136.5|2136.1|2135.8|132
1639586780000|2021-12-15 16:46:20|2136.9|2136.6|2136.6|2136.3|2137.1|2136.8|2136.6|2136.3|51
1639586790000|2021-12-15 16:46:30|2136.7|2136.4|2136.8|2136.5|2136.9|2136.6|2136.6|2136.3|95
1639586800000|2021-12-15 16:46:40|2136.7|2136.4|2136.2|2135.9|2136.8|2136.5|2136.2|2135.9|81
1639586810000|2021-12-15 16:46:50|2136.3|2136|2136.8|2136.5|2136.9|2136.6|2136.2|2135.9|58
1639586820000|2021-12-15 16:47:00|2136.7|2136.4|2136.3|2136|2136.8|2136.5|2136.2|2135.9|104
1639586830000|2021-12-15 16:47:10|2136.4|2136.1|2136.4|2136.1|2136.6|2136.3|2136.3|2136|64
1639586840000|2021-12-15 16:47:20|2136.5|2136.2|2136|2135.7|2136.7|2136.4|2136|2135.7|73
1639586850000|2021-12-15 16:47:30|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.9|2135.6|65
1639586860000|2021-12-15 16:47:40|2136.2|2135.9|2136.2|2135.9|2136.4|2136.1|2136|2135.7|106
1639586870000|2021-12-15 16:47:50|2136.1|2135.8|2137|2136.7|2137.1|2136.8|2136.1|2135.8|124
1639586880000|2021-12-15 16:48:00|2137.3|2137|2137.7|2137.4|2137.9|2137.6|2137.2|2136.9|127
1639586890000|2021-12-15 16:48:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.3|2137|66
1639586900000|2021-12-15 16:48:20|2137.7|2137.4|2138.2|2137.9|2138.4|2138.1|2137.7|2137.4|77
1639586910000|2021-12-15 16:48:30|2138.3|2138|2138|2137.7|2138.3|2138|2137.9|2137.6|87
1639586920000|2021-12-15 16:48:40|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.5|2137.2|187
1639586930000|2021-12-15 16:48:50|2137.9|2137.6|2138.2|2137.9|2138.4|2138.1|2137.9|2137.6|100
1639586940000|2021-12-15 16:49:00|2138|2137.7|2138.7|2138.4|2138.8|2138.5|2138|2137.7|83
1639586950000|2021-12-15 16:49:10|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|74
1639586960000|2021-12-15 16:49:20|2138.6|2138.3|2139.2|2138.9|2139.3|2139|2138.6|2138.3|102
1639586970000|2021-12-15 16:49:30|2139.3|2139|2140.6|2140.3|2140.6|2140.3|2139.3|2139|139
1639586980000|2021-12-15 16:49:40|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.2|2139.9|177
1639586990000|2021-12-15 16:49:50|2140.8|2140.5|2141|2140.7|2141.2|2140.9|2140.8|2140.5|106
1639587000000|2021-12-15 16:50:00|2140.7|2140.4|2141.2|2140.9|2141.4|2141.1|2140.5|2140.2|580
1639587010000|2021-12-15 16:50:10|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.2|2140.9|81
1639587020000|2021-12-15 16:50:20|2141.2|2140.9|2142|2141.7|2142|2141.7|2141.2|2140.9|155
1639587030000|2021-12-15 16:50:30|2141.9|2141.6|2141.3|2141|2142|2141.7|2141.2|2140.9|92
1639587040000|2021-12-15 16:50:40|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141|2140.7|60
1639587050000|2021-12-15 16:50:50|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.8|2140.5|296
1639587060000|2021-12-15 16:51:00|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.2|2139.9|164
1639587070000|2021-12-15 16:51:10|2140.6|2140.3|2140|2139.7|2140.7|2140.4|2139.9|2139.6|96
1639587080000|2021-12-15 16:51:20|2139.9|2139.6|2139.8|2139.5|2140.1|2139.8|2139.7|2139.4|79
1639587090000|2021-12-15 16:51:30|2139.7|2139.4|2139.8|2139.5|2140.2|2139.9|2139.6|2139.3|126
1639587100000|2021-12-15 16:51:40|2139.7|2139.4|2139.8|2139.5|2139.9|2139.6|2139.2|2138.9|54
1639587110000|2021-12-15 16:51:50|2139.9|2139.6|2139.9|2139.6|2140.1|2139.8|2139.8|2139.5|42
1639587120000|2021-12-15 16:52:00|2139.7|2139.4|2140.2|2139.9|2140.4|2140.1|2139.7|2139.4|94
1639587130000|2021-12-15 16:52:10|2140.3|2140|2140.1|2139.8|2140.3|2140|2140|2139.7|187
1639587140000|2021-12-15 16:52:20|2140|2139.7|2140|2139.7|2140.4|2140.1|2139.9|2139.6|112
1639587150000|2021-12-15 16:52:30|2139.8|2139.5|2140.2|2139.9|2140.2|2139.9|2139.5|2139.2|101
1639587160000|2021-12-15 16:52:40|2140.3|2140|2141.1|2140.8|2141.6|2141.3|2140.3|2140|90
1639587170000|2021-12-15 16:52:50|2141.2|2140.9|2142|2141.7|2142|2141.7|2141.2|2140.9|143
1639587180000|2021-12-15 16:53:00|2141.7|2141.4|2141.4|2141.1|2142.2|2141.9|2141.4|2141.1|73
1639587190000|2021-12-15 16:53:10|2141.3|2141|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|63
1639587200000|2021-12-15 16:53:20|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|57
1639587210000|2021-12-15 16:53:30|2141.7|2141.4|2141.9|2141.6|2142.1|2141.8|2141.6|2141.3|75
1639587220000|2021-12-15 16:53:40|2141.8|2141.5|2142.4|2142.1|2142.5|2142.2|2141.8|2141.5|91
1639587230000|2021-12-15 16:53:50|2142.3|2142|2142.5|2142.2|2142.8|2142.5|2142.3|2142|122
1639587240000|2021-12-15 16:54:00|2142.4|2142.1|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|137
1639587250000|2021-12-15 16:54:10|2143|2142.7|2143.7|2143.4|2143.9|2143.6|2142.9|2142.6|258
1639587260000|2021-12-15 16:54:20|2143.6|2143.3|2142.5|2142.2|2143.7|2143.4|2142.5|2142.2|208
1639587270000|2021-12-15 16:54:30|2142.7|2142.4|2143.5|2143.2|2143.6|2143.3|2142.7|2142.4|125
1639587280000|2021-12-15 16:54:40|2143.6|2143.3|2143.7|2143.4|2144|2143.7|2143.4|2143.1|135
1639587290000|2021-12-15 16:54:50|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.4|2143.1|96
1639587300000|2021-12-15 16:55:00|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.4|2143.1|123
1639587310000|2021-12-15 16:55:10|2143.5|2143.2|2143.1|2142.8|2143.6|2143.3|2142.9|2142.6|109
1639587320000|2021-12-15 16:55:20|2143.2|2142.9|2143.7|2143.4|2143.8|2143.5|2143|2142.7|58
1639587330000|2021-12-15 16:55:30|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.3|2143|147
1639587340000|2021-12-15 16:55:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|59
1639587350000|2021-12-15 16:55:50|2143.5|2143.2|2143|2142.7|2143.6|2143.3|2143|2142.7|59
1639587360000|2021-12-15 16:56:00|2142.9|2142.6|2141.5|2141.2|2143|2142.7|2141.5|2141.2|283
1639587370000|2021-12-15 16:56:10|2141.6|2141.3|2141.7|2141.4|2141.8|2141.5|2141.5|2141.2|68
1639587380000|2021-12-15 16:56:20|2141.5|2141.2|2141.2|2140.9|2141.9|2141.6|2141.2|2140.9|166
1639587390000|2021-12-15 16:56:30|2141|2140.7|2141.1|2140.8|2141.4|2141.1|2140.8|2140.5|238
1639587400000|2021-12-15 16:56:40|2140.8|2140.5|2141.2|2140.9|2141.2|2140.9|2140.8|2140.5|119
1639587410000|2021-12-15 16:56:50|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141|2140.7|82
1639587420000|2021-12-15 16:57:00|2141.2|2140.9|2140.7|2140.4|2141.2|2140.9|2140.5|2140.2|95
1639587430000|2021-12-15 16:57:10|2140.6|2140.3|2140.5|2140.2|2140.7|2140.4|2140.4|2140.1|99
1639587440000|2021-12-15 16:57:20|2140.4|2140.1|2141.2|2140.9|2141.2|2140.9|2140.4|2140.1|230
1639587450000|2021-12-15 16:57:30|2141.3|2141|2141.1|2140.8|2141.5|2141.2|2141|2140.7|85
1639587460000|2021-12-15 16:57:40|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|128
1639587470000|2021-12-15 16:57:50|2141.3|2141|2141.5|2141.2|2141.8|2141.5|2141.2|2140.9|56
1639587480000|2021-12-15 16:58:00|2141.7|2141.4|2141.3|2141|2141.8|2141.5|2141.2|2140.9|52
1639587490000|2021-12-15 16:58:10|2141.2|2140.9|2141.5|2141.2|2141.6|2141.3|2140.7|2140.4|50
1639587500000|2021-12-15 16:58:20|2141.4|2141.1|2142.4|2142.1|2142.4|2142.1|2141.4|2141.1|87
1639587510000|2021-12-15 16:58:30|2142.3|2142|2141.9|2141.6|2142.3|2142|2141.7|2141.4|153
1639587520000|2021-12-15 16:58:40|2142|2141.7|2141.7|2141.4|2142.1|2141.8|2141.5|2141.2|174
1639587530000|2021-12-15 16:58:50|2141.8|2141.5|2141.3|2141|2141.8|2141.5|2141.2|2140.9|49
1639587540000|2021-12-15 16:59:00|2141.4|2141.1|2142.2|2141.9|2142.3|2142|2141.3|2141|120
1639587550000|2021-12-15 16:59:10|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2141.8|2141.5|32
1639587560000|2021-12-15 16:59:20|2142.5|2142.2|2142|2141.7|2142.5|2142.2|2142|2141.7|39
1639587570000|2021-12-15 16:59:30|2142.1|2141.8|2142.3|2142|2142.3|2142|2141.9|2141.6|50
1639587580000|2021-12-15 16:59:40|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.3|2142|161
1639587590000|2021-12-15 16:59:50|2142.3|2142|2142.4|2142.1|2142.6|2142.3|2142.3|2142|182
1639587600000|2021-12-15 17:00:00|2142.1|2141.8|2142.6|2142.3|2142.6|2142.3|2141.7|2141.4|99
1639587610000|2021-12-15 17:00:10|2143.1|2142.8|2144.2|2143.9|2144.2|2143.9|2143.1|2142.8|145
1639587620000|2021-12-15 17:00:20|2144.1|2143.8|2144.8|2144.5|2144.9|2144.6|2143.8|2143.5|148
1639587630000|2021-12-15 17:00:30|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.7|2144.4|89
1639587640000|2021-12-15 17:00:40|2145.1|2144.8|2145|2144.7|2145.4|2145.1|2144.9|2144.6|101
1639587650000|2021-12-15 17:00:50|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|62
1639587660000|2021-12-15 17:01:00|2144.4|2144.1|2144.2|2143.9|2144.6|2144.3|2143.8|2143.5|163
1639587670000|2021-12-15 17:01:10|2144.1|2143.8|2143.9|2143.6|2144.5|2144.2|2143.5|2143.2|72
1639587680000|2021-12-15 17:01:20|2143.8|2143.5|2144.2|2143.9|2144.4|2144.1|2143.8|2143.5|70
1639587690000|2021-12-15 17:01:30|2144.1|2143.8|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|47
1639587700000|2021-12-15 17:01:40|2143.6|2143.3|2143.8|2143.5|2144.2|2143.9|2143.6|2143.3|43
1639587710000|2021-12-15 17:01:50|2143.7|2143.4|2143.8|2143.5|2144.3|2144|2143.6|2143.3|32
1639587720000|2021-12-15 17:02:00|2144|2143.7|2143.7|2143.4|2144.2|2143.9|2143.7|2143.4|37
1639587730000|2021-12-15 17:02:10|2143.8|2143.5|2143.3|2143|2143.8|2143.5|2143.3|2143|44
1639587740000|2021-12-15 17:02:20|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|127
1639587750000|2021-12-15 17:02:30|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|59
1639587760000|2021-12-15 17:02:40|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|17
1639587770000|2021-12-15 17:02:50|2143.5|2143.2|2143.4|2143.1|2143.7|2143.4|2143.2|2142.9|46
1639587780000|2021-12-15 17:03:00|2143.2|2142.9|2143.3|2143|2143.6|2143.3|2143.2|2142.9|106
1639587790000|2021-12-15 17:03:10|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.3|2143|32
1639587800000|2021-12-15 17:03:20|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143|2142.7|233
1639587810000|2021-12-15 17:03:30|2143.5|2143.2|2143.9|2143.6|2144|2143.7|2143.5|2143.2|47
1639587820000|2021-12-15 17:03:40|2144|2143.7|2144.4|2144.1|2144.6|2144.3|2143.9|2143.6|57
1639587830000|2021-12-15 17:03:50|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|31
1639587840000|2021-12-15 17:04:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|86
1639587850000|2021-12-15 17:04:10|2144|2143.7|2144.4|2144.1|2144.6|2144.3|2143.8|2143.5|21
1639587860000|2021-12-15 17:04:20|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144|2143.7|29
1639587870000|2021-12-15 17:04:30|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|39
1639587880000|2021-12-15 17:04:40|2144|2143.7|2144.4|2144.1|2144.4|2144.1|2143.9|2143.6|18
1639587890000|2021-12-15 17:04:50|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|22
1639587900000|2021-12-15 17:05:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|44
1639587910000|2021-12-15 17:05:10|2144.3|2144|2144.7|2144.4|2144.9|2144.6|2144.3|2144|67
1639587920000|2021-12-15 17:05:20|2144.6|2144.3|2144.4|2144.1|2144.7|2144.4|2144.2|2143.9|55
1639587930000|2021-12-15 17:05:30|2144.2|2143.9|2143.5|2143.2|2144.3|2144|2143.5|2143.2|134
1639587940000|2021-12-15 17:05:40|2143.6|2143.3|2143.3|2143|2143.7|2143.4|2143.3|2143|161
1639587950000|2021-12-15 17:05:50|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143|2142.7|128
1639587960000|2021-12-15 17:06:00|2143.9|2143.6|2143.3|2143|2143.9|2143.6|2143.1|2142.8|59
1639587970000|2021-12-15 17:06:10|2143.4|2143.1|2143.5|2143.2|2144|2143.7|2143.2|2142.9|39
1639587980000|2021-12-15 17:06:20|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.2|2142.9|28
1639587990000|2021-12-15 17:06:30|2143.3|2143|2143.5|2143.2|2143.6|2143.3|2143.3|2143|61
1639588000000|2021-12-15 17:06:40|2143.4|2143.1|2143.6|2143.3|2143.7|2143.4|2143.1|2142.8|48
1639588010000|2021-12-15 17:06:50|2143.5|2143.2|2143.3|2143|2143.6|2143.3|2143.3|2143|73
1639588020000|2021-12-15 17:07:00|2143.1|2142.8|2142.9|2142.6|2143.5|2143.2|2142.9|2142.6|79
1639588030000|2021-12-15 17:07:10|2143|2142.7|2143|2142.7|2143.2|2142.9|2142.9|2142.6|28
1639588040000|2021-12-15 17:07:20|2143.1|2142.8|2143.7|2143.4|2143.7|2143.4|2143|2142.7|53
1639588050000|2021-12-15 17:07:30|2143.6|2143.3|2144.8|2144.5|2144.8|2144.5|2143.6|2143.3|113
1639588060000|2021-12-15 17:07:40|2144.9|2144.6|2144.7|2144.4|2145.4|2145.1|2144.7|2144.4|126
1639588070000|2021-12-15 17:07:50|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2143.9|2143.6|58
1639588080000|2021-12-15 17:08:00|2144.4|2144.1|2144.1|2143.8|2144.5|2144.2|2143.8|2143.5|81
1639588090000|2021-12-15 17:08:10|2144|2143.7|2143.8|2143.5|2144.1|2143.8|2143.7|2143.4|59
1639588100000|2021-12-15 17:08:20|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.2|2142.9|63
1639588110000|2021-12-15 17:08:30|2143.2|2142.9|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|85
1639588120000|2021-12-15 17:08:40|2144|2143.7|2144|2143.7|2144|2143.7|2143.6|2143.3|84
1639588130000|2021-12-15 17:08:50|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.6|2143.3|46
1639588140000|2021-12-15 17:09:00|2143.6|2143.3|2143.6|2143.3|2143.9|2143.6|2143.3|2143|101
1639588150000|2021-12-15 17:09:10|2143.5|2143.2|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|18
1639588160000|2021-12-15 17:09:20|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.3|2143|46
1639588170000|2021-12-15 17:09:30|2143.5|2143.2|2142.9|2142.6|2143.8|2143.5|2142.9|2142.6|84
1639588180000|2021-12-15 17:09:40|2143|2142.7|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|50
1639588190000|2021-12-15 17:09:50|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.6|2142.3|114
1639588200000|2021-12-15 17:10:00|2142.8|2142.5|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|48
1639588210000|2021-12-15 17:10:10|2142.9|2142.6|2142.7|2142.4|2143.1|2142.8|2142.6|2142.3|27
1639588220000|2021-12-15 17:10:20|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.5|2142.2|38
1639588230000|2021-12-15 17:10:30|2142.6|2142.3|2142.4|2142.1|2143|2142.7|2142.4|2142.1|192
1639588240000|2021-12-15 17:10:40|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|54
1639588250000|2021-12-15 17:10:50|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.3|2142|276
1639588260000|2021-12-15 17:11:00|2142.8|2142.5|2143.2|2142.9|2143.4|2143.1|2142.8|2142.5|63
1639588270000|2021-12-15 17:11:10|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|20
1639588280000|2021-12-15 17:11:20|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143|2142.7|21
1639588290000|2021-12-15 17:11:30|2143.4|2143.1|2142.6|2142.3|2143.4|2143.1|2142.6|2142.3|51
1639588300000|2021-12-15 17:11:40|2142.5|2142.2|2142.2|2141.9|2142.6|2142.3|2142.2|2141.9|74
1639588310000|2021-12-15 17:11:50|2142.1|2141.8|2142.3|2142|2142.4|2142.1|2142.1|2141.8|102
1639588320000|2021-12-15 17:12:00|2142.4|2142.1|2142.1|2141.8|2142.5|2142.2|2141.9|2141.6|178
1639588330000|2021-12-15 17:12:10|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.1|2141.8|37
1639588340000|2021-12-15 17:12:20|2142.1|2141.8|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|61
1639588350000|2021-12-15 17:12:30|2141.7|2141.4|2141.6|2141.3|2141.8|2141.5|2141.3|2141|93
1639588360000|2021-12-15 17:12:40|2141.5|2141.2|2142.1|2141.8|2142.1|2141.8|2141.5|2141.2|108
1639588370000|2021-12-15 17:12:50|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|65
1639588380000|2021-12-15 17:13:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.6|2141.3|48
1639588390000|2021-12-15 17:13:10|2142.1|2141.8|2141.8|2141.5|2142.2|2141.9|2141.6|2141.3|67
1639588400000|2021-12-15 17:13:20|2141.7|2141.4|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|45
1639588410000|2021-12-15 17:13:30|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.9|2141.6|68
1639588420000|2021-12-15 17:13:40|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142|2141.7|95
1639588430000|2021-12-15 17:13:50|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|32
1639588440000|2021-12-15 17:14:00|2142.1|2141.8|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|67
1639588450000|2021-12-15 17:14:10|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2141|2140.7|58
1639588460000|2021-12-15 17:14:20|2141.2|2140.9|2141|2140.7|2141.4|2141.1|2141|2140.7|62
1639588470000|2021-12-15 17:14:30|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.1|2139.8|129
1639588480000|2021-12-15 17:14:40|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.3|2140|41
1639588490000|2021-12-15 17:14:50|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|25
1639588500000|2021-12-15 17:15:00|2140.8|2140.5|2140.5|2140.2|2141.2|2140.9|2140.5|2140.2|115
1639588510000|2021-12-15 17:15:10|2140.4|2140.1|2139.8|2139.5|2140.4|2140.1|2139.8|2139.5|77
1639588520000|2021-12-15 17:15:20|2139.7|2139.4|2139.9|2139.6|2140.1|2139.8|2139.6|2139.3|103
1639588530000|2021-12-15 17:15:30|2140|2139.7|2140.1|2139.8|2140.2|2139.9|2139.7|2139.4|78
1639588540000|2021-12-15 17:15:40|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.6|2139.3|32
1639588550000|2021-12-15 17:15:50|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|28
1639588560000|2021-12-15 17:16:00|2140|2139.7|2139.3|2139|2140|2139.7|2139.3|2139|230
1639588570000|2021-12-15 17:16:10|2139.6|2139.3|2139.1|2138.8|2139.6|2139.3|2138.9|2138.6|78
1639588580000|2021-12-15 17:16:20|2139|2138.7|2138.5|2138.2|2139.1|2138.8|2138.3|2138|129
1639588590000|2021-12-15 17:16:30|2138.7|2138.4|2138.5|2138.2|2138.9|2138.6|2138.4|2138.1|77
1639588600000|2021-12-15 17:16:40|2138.6|2138.3|2138.8|2138.5|2138.9|2138.6|2138.3|2138|154
1639588610000|2021-12-15 17:16:50|2138.7|2138.4|2138.2|2137.9|2138.8|2138.5|2138.2|2137.9|174
1639588620000|2021-12-15 17:17:00|2138.5|2138.2|2138.8|2138.5|2139|2138.7|2138.5|2138.2|134
1639588630000|2021-12-15 17:17:10|2138.9|2138.6|2138.9|2138.6|2139.3|2139|2138.8|2138.5|78
1639588640000|2021-12-15 17:17:20|2139|2138.7|2138.6|2138.3|2139|2138.7|2138.6|2138.3|55
1639588650000|2021-12-15 17:17:30|2138.5|2138.2|2138.4|2138.1|2138.7|2138.4|2138.3|2138|135
1639588660000|2021-12-15 17:17:40|2138.5|2138.2|2139|2138.7|2139.1|2138.8|2138.1|2137.8|124
1639588670000|2021-12-15 17:17:50|2138.9|2138.6|2138.9|2138.6|2139|2138.7|2138.5|2138.2|15
1639588680000|2021-12-15 17:18:00|2138.8|2138.5|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|36
1639588690000|2021-12-15 17:18:10|2138.4|2138.1|2138.7|2138.4|2138.9|2138.6|2138.4|2138.1|17
1639588700000|2021-12-15 17:18:20|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.4|2138.1|37
1639588710000|2021-12-15 17:18:30|2138.4|2138.1|2138.5|2138.2|2138.7|2138.4|2138.4|2138.1|39
1639588720000|2021-12-15 17:18:40|2138.6|2138.3|2139|2138.7|2139.5|2139.2|2138.6|2138.3|176
1639588730000|2021-12-15 17:18:50|2138.9|2138.6|2139.2|2138.9|2139.2|2138.9|2138.8|2138.5|29
1639588740000|2021-12-15 17:19:00|2139.1|2138.8|2137.8|2137.5|2139.2|2138.9|2137.8|2137.5|92
1639588750000|2021-12-15 17:19:10|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.6|2137.3|66
1639588760000|2021-12-15 17:19:20|2137.9|2137.6|2137.6|2137.3|2137.9|2137.6|2137.5|2137.2|127
1639588770000|2021-12-15 17:19:30|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.3|2137|60
1639588780000|2021-12-15 17:19:40|2137.3|2137|2137.3|2137|2137.4|2137.1|2137|2136.7|60
1639588790000|2021-12-15 17:19:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137|2136.7|39
1639588800000|2021-12-15 17:20:00|2137.1|2136.8|2137.4|2137.1|2137.7|2137.4|2136.7|2136.4|216
1639588810000|2021-12-15 17:20:10|2136.8|2136.5|2136.9|2136.6|2137.1|2136.8|2136.7|2136.4|98
1639588820000|2021-12-15 17:20:20|2137.1|2136.8|2136.8|2136.5|2137.2|2136.9|2136.8|2136.5|60
1639588830000|2021-12-15 17:20:30|2136.6|2136.3|2136.4|2136.1|2136.6|2136.3|2136.2|2135.9|59
1639588840000|2021-12-15 17:20:40|2136.5|2136.2|2136.5|2136.2|2136.7|2136.4|2136.2|2135.9|56
1639588850000|2021-12-15 17:20:50|2136.3|2136|2135.8|2135.5|2136.3|2136|2135.7|2135.4|73
1639588860000|2021-12-15 17:21:00|2135.9|2135.6|2135.7|2135.4|2136|2135.7|2135.7|2135.4|76
1639588870000|2021-12-15 17:21:10|2135.6|2135.3|2136.3|2136|2136.7|2136.4|2135.5|2135.2|204
1639588880000|2021-12-15 17:21:20|2136.4|2136.1|2136.6|2136.3|2136.7|2136.4|2136.3|2136|74
1639588890000|2021-12-15 17:21:30|2136.7|2136.4|2136.7|2136.4|2137|2136.7|2136.6|2136.3|69
1639588900000|2021-12-15 17:21:40|2136.5|2136.2|2136.5|2136.2|2136.7|2136.4|2136.3|2136|38
1639588910000|2021-12-15 17:21:50|2136.3|2136|2136.2|2135.9|2136.5|2136.2|2136.1|2135.8|58
1639588920000|2021-12-15 17:22:00|2136.1|2135.8|2136.2|2135.9|2136.4|2136.1|2136.1|2135.8|301
1639588930000|2021-12-15 17:22:10|2136.1|2135.8|2136.4|2136.1|2136.4|2136.1|2136.1|2135.8|47
1639588940000|2021-12-15 17:22:20|2136.5|2136.2|2136.4|2136.1|2136.7|2136.4|2136.4|2136.1|48
1639588950000|2021-12-15 17:22:30|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.4|2136.1|43
1639588960000|2021-12-15 17:22:40|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.2|2135.9|30
1639588970000|2021-12-15 17:22:50|2136.4|2136.1|2136.3|2136|2136.5|2136.2|2136.2|2135.9|20
1639588980000|2021-12-15 17:23:00|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2135.9|2135.6|71
1639588990000|2021-12-15 17:23:10|2136.2|2135.9|2136.4|2136.1|2136.5|2136.2|2136.1|2135.8|63
1639589000000|2021-12-15 17:23:20|2136.5|2136.2|2137|2136.7|2137|2136.7|2136.3|2136|23
1639589010000|2021-12-15 17:23:30|2136.9|2136.6|2137.2|2136.9|2137.6|2137.3|2136.9|2136.6|66
1639589020000|2021-12-15 17:23:40|2137.3|2137|2137.6|2137.3|2137.7|2137.4|2137.3|2137|152
1639589030000|2021-12-15 17:23:50|2137.7|2137.4|2137.1|2136.8|2137.8|2137.5|2137|2136.7|35
1639589040000|2021-12-15 17:24:00|2137|2136.7|2137.5|2137.2|2137.6|2137.3|2136.9|2136.6|50
1639589050000|2021-12-15 17:24:10|2137.6|2137.3|2137.8|2137.5|2137.9|2137.6|2137.6|2137.3|58
1639589060000|2021-12-15 17:24:20|2137.9|2137.6|2137.5|2137.2|2138|2137.7|2137.5|2137.2|113
1639589070000|2021-12-15 17:24:30|2137.6|2137.3|2137.6|2137.3|2137.7|2137.4|2137.3|2137|65
1639589080000|2021-12-15 17:24:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|23
1639589090000|2021-12-15 17:24:50|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|74
1639589100000|2021-12-15 17:25:00|2137.8|2137.5|2137.2|2136.9|2137.9|2137.6|2137|2136.7|51
1639589110000|2021-12-15 17:25:10|2137.4|2137.1|2137.5|2137.2|2137.6|2137.3|2137.3|2137|129
1639589120000|2021-12-15 17:25:20|2137.4|2137.1|2138|2137.7|2138.2|2137.9|2137.4|2137.1|41
1639589130000|2021-12-15 17:25:30|2138.1|2137.8|2138.1|2137.8|2138.5|2138.2|2138.1|2137.8|81
1639589140000|2021-12-15 17:25:40|2138.2|2137.9|2138.6|2138.3|2138.6|2138.3|2138.1|2137.8|33
1639589150000|2021-12-15 17:25:50|2138.7|2138.4|2138.8|2138.5|2138.9|2138.6|2138.6|2138.3|79
1639589160000|2021-12-15 17:26:00|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.7|2138.4|74
1639589170000|2021-12-15 17:26:10|2139.1|2138.8|2140.3|2140|2140.3|2140|2139.1|2138.8|110
1639589180000|2021-12-15 17:26:20|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|36
1639589190000|2021-12-15 17:26:30|2139.9|2139.6|2139.8|2139.5|2140|2139.7|2139.7|2139.4|58
1639589200000|2021-12-15 17:26:40|2139.9|2139.6|2139.9|2139.6|2140|2139.7|2139.5|2139.2|54
1639589210000|2021-12-15 17:26:50|2140|2139.7|2140.1|2139.8|2140.4|2140.1|2139.9|2139.6|77
1639589220000|2021-12-15 17:27:00|2140|2139.7|2139.5|2139.2|2140.2|2139.9|2139.5|2139.2|62
1639589230000|2021-12-15 17:27:10|2139.4|2139.1|2139.6|2139.3|2139.7|2139.4|2139.4|2139.1|27
1639589240000|2021-12-15 17:27:20|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|16
1639589250000|2021-12-15 17:27:30|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.4|2139.1|28
1639589260000|2021-12-15 17:27:40|2139.5|2139.2|2139.2|2138.9|2139.6|2139.3|2139.1|2138.8|42
1639589270000|2021-12-15 17:27:50|2139.3|2139|2139.9|2139.6|2139.9|2139.6|2139.1|2138.8|67
1639589280000|2021-12-15 17:28:00|2139.8|2139.5|2139.8|2139.5|2140|2139.7|2139.5|2139.2|46
1639589290000|2021-12-15 17:28:10|2139.9|2139.6|2140.2|2139.9|2140.3|2140|2139.8|2139.5|30
1639589300000|2021-12-15 17:28:20|2140.5|2140.2|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|82
1639589310000|2021-12-15 17:28:30|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|63
1639589320000|2021-12-15 17:28:40|2140.8|2140.5|2141.6|2141.3|2141.8|2141.5|2140.8|2140.5|84
1639589330000|2021-12-15 17:28:50|2141.5|2141.2|2142|2141.7|2142.1|2141.8|2141.5|2141.2|46
1639589340000|2021-12-15 17:29:00|2141.9|2141.6|2142.5|2142.2|2142.6|2142.3|2141.8|2141.5|96
1639589350000|2021-12-15 17:29:10|2142.4|2142.1|2142.8|2142.5|2142.9|2142.6|2142.4|2142.1|85
1639589360000|2021-12-15 17:29:20|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|42
1639589370000|2021-12-15 17:29:30|2142.9|2142.6|2143.8|2143.5|2143.8|2143.5|2142.8|2142.5|319
1639589380000|2021-12-15 17:29:40|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.8|2143.5|139
1639589390000|2021-12-15 17:29:50|2144|2143.7|2144.6|2144.3|2145.2|2144.9|2144|2143.7|191
1639589400000|2021-12-15 17:30:00|2144.5|2144.2|2144|2143.7|2144.9|2144.6|2143.8|2143.5|159
1639589410000|2021-12-15 17:30:10|2143.9|2143.6|2143.6|2143.3|2144.1|2143.8|2142.8|2142.5|133
1639589420000|2021-12-15 17:30:20|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|60
1639589430000|2021-12-15 17:30:30|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.8|2143.5|92
1639589440000|2021-12-15 17:30:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.7|2143.4|37
1639589450000|2021-12-15 17:30:50|2144.1|2143.8|2143.6|2143.3|2144.1|2143.8|2143.6|2143.3|47
1639589460000|2021-12-15 17:31:00|2143.7|2143.4|2143.9|2143.6|2144|2143.7|2143.5|2143.2|46
1639589470000|2021-12-15 17:31:10|2144|2143.7|2144.3|2144|2144.4|2144.1|2143.8|2143.5|47
1639589480000|2021-12-15 17:31:20|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|39
1639589490000|2021-12-15 17:31:30|2143.7|2143.4|2144.6|2144.3|2144.6|2144.3|2143.7|2143.4|100
1639589500000|2021-12-15 17:31:40|2144.7|2144.4|2145.1|2144.8|2145.3|2145|2144.7|2144.4|129
1639589510000|2021-12-15 17:31:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.3|2144|69
1639589520000|2021-12-15 17:32:00|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.2|2143.9|98
1639589530000|2021-12-15 17:32:10|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|45
1639589540000|2021-12-15 17:32:20|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.2|2143.9|158
1639589550000|2021-12-15 17:32:30|2144.5|2144.2|2145|2144.7|2145.1|2144.8|2144.5|2144.2|84
1639589560000|2021-12-15 17:32:40|2144.9|2144.6|2145|2144.7|2145.2|2144.9|2144.5|2144.2|49
1639589570000|2021-12-15 17:32:50|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.7|2144.4|31
1639589580000|2021-12-15 17:33:00|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.8|2144.5|40
1639589590000|2021-12-15 17:33:10|2145.1|2144.8|2145.4|2145.1|2145.6|2145.3|2145.1|2144.8|42
1639589600000|2021-12-15 17:33:20|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|23
1639589610000|2021-12-15 17:33:30|2145.3|2145|2145.1|2144.8|2145.3|2145|2145|2144.7|45
1639589620000|2021-12-15 17:33:40|2145.2|2144.9|2145.7|2145.4|2145.8|2145.5|2145.1|2144.8|73
1639589630000|2021-12-15 17:33:50|2145.8|2145.5|2145.5|2145.2|2145.9|2145.6|2145.4|2145.1|54
1639589640000|2021-12-15 17:34:00|2145.6|2145.3|2146.2|2145.9|2146.4|2146.1|2145.6|2145.3|135
1639589650000|2021-12-15 17:34:10|2146.3|2146|2146.2|2145.9|2146.4|2146.1|2146.1|2145.8|42
1639589660000|2021-12-15 17:34:20|2146.1|2145.8|2146.4|2146.1|2146.5|2146.2|2146|2145.7|42
1639589670000|2021-12-15 17:34:30|2146.5|2146.2|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|91
1639589680000|2021-12-15 17:34:40|2146.4|2146.1|2146.7|2146.4|2146.9|2146.6|2146.4|2146.1|123
1639589690000|2021-12-15 17:34:50|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146|2145.7|71
1639589700000|2021-12-15 17:35:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146|2145.7|69
1639589710000|2021-12-15 17:35:10|2146.3|2146|2146.9|2146.6|2146.9|2146.6|2146.2|2145.9|64
1639589720000|2021-12-15 17:35:20|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.5|2146.2|24
1639589730000|2021-12-15 17:35:30|2146.8|2146.5|2146.8|2146.5|2147|2146.7|2146.7|2146.4|142
1639589740000|2021-12-15 17:35:40|2146.6|2146.3|2146.3|2146|2146.7|2146.4|2146|2145.7|80
1639589750000|2021-12-15 17:35:50|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.6|2145.3|43
1639589760000|2021-12-15 17:36:00|2145.8|2145.5|2146.6|2146.3|2146.6|2146.3|2145.8|2145.5|52
1639589770000|2021-12-15 17:36:10|2146.7|2146.4|2146.4|2146.1|2146.8|2146.5|2146.1|2145.8|46
1639589780000|2021-12-15 17:36:20|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146|2145.7|57
1639589790000|2021-12-15 17:36:30|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|177
1639589800000|2021-12-15 17:36:40|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|116
1639589810000|2021-12-15 17:36:50|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.1|2145.8|105
1639589820000|2021-12-15 17:37:00|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2145.7|2145.4|57
1639589830000|2021-12-15 17:37:10|2146.3|2146|2145.9|2145.6|2146.4|2146.1|2145.8|2145.5|17
1639589840000|2021-12-15 17:37:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.6|2145.3|35
1639589850000|2021-12-15 17:37:30|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|39
1639589860000|2021-12-15 17:37:40|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.7|2145.4|46
1639589870000|2021-12-15 17:37:50|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|25
1639589880000|2021-12-15 17:38:00|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.6|2145.3|30
1639589890000|2021-12-15 17:38:10|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|57
1639589900000|2021-12-15 17:38:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|16
1639589910000|2021-12-15 17:38:30|2145.7|2145.4|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|35
1639589920000|2021-12-15 17:38:40|2145.4|2145.1|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|21
1639589930000|2021-12-15 17:38:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.2|2144.9|50
1639589940000|2021-12-15 17:39:00|2145.4|2145.1|2144.9|2144.6|2145.6|2145.3|2144.9|2144.6|47
1639589950000|2021-12-15 17:39:10|2145|2144.7|2144.9|2144.6|2145.2|2144.9|2144.7|2144.4|46
1639589960000|2021-12-15 17:39:20|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|48
1639589970000|2021-12-15 17:39:30|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|33
1639589980000|2021-12-15 17:39:40|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.2|2143.9|32
1639589990000|2021-12-15 17:39:50|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.1|2143.8|86
1639590000000|2021-12-15 17:40:00|2144.4|2144.1|2143.7|2143.4|2144.4|2144.1|2143.7|2143.4|69
1639590010000|2021-12-15 17:40:10|2143.6|2143.3|2143.3|2143|2144|2143.7|2143.3|2143|45
1639590020000|2021-12-15 17:40:20|2143.2|2142.9|2143.7|2143.4|2143.8|2143.5|2143.2|2142.9|36
1639590030000|2021-12-15 17:40:30|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|44
1639590040000|2021-12-15 17:40:40|2143.4|2143.1|2142.6|2142.3|2143.4|2143.1|2142.6|2142.3|94
1639590050000|2021-12-15 17:40:50|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|37
1639590060000|2021-12-15 17:41:00|2143.2|2142.9|2143.5|2143.2|2143.7|2143.4|2143.2|2142.9|81
1639590070000|2021-12-15 17:41:10|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.3|2143|40
1639590080000|2021-12-15 17:41:20|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143|2142.7|62
1639590090000|2021-12-15 17:41:30|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|42
1639590100000|2021-12-15 17:41:40|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|19
1639590110000|2021-12-15 17:41:50|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|66
1639590120000|2021-12-15 17:42:00|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.3|2143|37
1639590130000|2021-12-15 17:42:10|2143.4|2143.1|2142.7|2142.4|2143.5|2143.2|2142.7|2142.4|26
1639590140000|2021-12-15 17:42:20|2142.6|2142.3|2142.7|2142.4|2142.9|2142.6|2142.6|2142.3|30
1639590150000|2021-12-15 17:42:30|2142.5|2142.2|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|24
1639590160000|2021-12-15 17:42:40|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|41
1639590170000|2021-12-15 17:42:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|17
1639590180000|2021-12-15 17:43:00|2142.3|2142|2142.3|2142|2142.7|2142.4|2142.3|2142|59
1639590190000|2021-12-15 17:43:10|2142.2|2141.9|2143.1|2142.8|2143.1|2142.8|2142.2|2141.9|87
1639590200000|2021-12-15 17:43:20|2143.2|2142.9|2143.5|2143.2|2143.6|2143.3|2143.2|2142.9|36
1639590210000|2021-12-15 17:43:30|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|42
1639590220000|2021-12-15 17:43:40|2143.3|2143|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|42
1639590230000|2021-12-15 17:43:50|2143.3|2143|2143|2142.7|2143.3|2143|2142.9|2142.6|20
1639590240000|2021-12-15 17:44:00|2142.9|2142.6|2142.5|2142.2|2143|2142.7|2142.4|2142.1|42
1639590250000|2021-12-15 17:44:10|2142.4|2142.1|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|34
1639590260000|2021-12-15 17:44:20|2142.2|2141.9|2142|2141.7|2142.3|2142|2142|2141.7|27
1639590270000|2021-12-15 17:44:30|2142.1|2141.8|2142.4|2142.1|2142.6|2142.3|2142.1|2141.8|34
1639590280000|2021-12-15 17:44:40|2142.5|2142.2|2142.4|2142.1|2142.6|2142.3|2142.3|2142|25
1639590290000|2021-12-15 17:44:50|2142.5|2142.2|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|28
1639590300000|2021-12-15 17:45:00|2142.7|2142.4|2142.3|2142|2142.8|2142.5|2142.3|2142|40
1639590310000|2021-12-15 17:45:10|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2141.8|2141.5|59
1639590320000|2021-12-15 17:45:20|2142.3|2142|2142.5|2142.2|2142.6|2142.3|2141.9|2141.6|31
1639590330000|2021-12-15 17:45:30|2142.6|2142.3|2143|2142.7|2143|2142.7|2142.5|2142.2|47
1639590340000|2021-12-15 17:45:40|2142.9|2142.6|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|42
1639590350000|2021-12-15 17:45:50|2143|2142.7|2142.4|2142.1|2143|2142.7|2142.4|2142.1|22
1639590360000|2021-12-15 17:46:00|2142.2|2141.9|2141.9|2141.6|2142.3|2142|2141.6|2141.3|36
1639590370000|2021-12-15 17:46:10|2141.8|2141.5|2141.9|2141.6|2142|2141.7|2141.7|2141.4|50
1639590380000|2021-12-15 17:46:20|2142.1|2141.8|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|45
1639590390000|2021-12-15 17:46:30|2141.5|2141.2|2141.7|2141.4|2141.9|2141.6|2141.4|2141.1|13
1639590400000|2021-12-15 17:46:40|2141.8|2141.5|2142.2|2141.9|2142.3|2142|2141.8|2141.5|33
1639590410000|2021-12-15 17:46:50|2142.1|2141.8|2142.1|2141.8|2142.3|2142|2142|2141.7|27
1639590420000|2021-12-15 17:47:00|2142.2|2141.9|2142.5|2142.2|2142.9|2142.6|2142.2|2141.9|155
1639590430000|2021-12-15 17:47:10|2142.6|2142.3|2143.1|2142.8|2143.1|2142.8|2142.5|2142.2|33
1639590440000|2021-12-15 17:47:20|2143|2142.7|2143|2142.7|2143.1|2142.8|2142.8|2142.5|44
1639590450000|2021-12-15 17:47:30|2143.1|2142.8|2143|2142.7|2143.3|2143|2143|2142.7|52
1639590460000|2021-12-15 17:47:40|2142.9|2142.6|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|86
1639590470000|2021-12-15 17:47:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|36
1639590480000|2021-12-15 17:48:00|2142.6|2142.3|2142.6|2142.3|2142.8|2142.5|2142.3|2142|37
1639590490000|2021-12-15 17:48:10|2142.5|2142.2|2142.7|2142.4|2142.8|2142.5|2142.5|2142.2|36
1639590500000|2021-12-15 17:48:20|2142.8|2142.5|2142.9|2142.6|2143|2142.7|2142.7|2142.4|24
1639590510000|2021-12-15 17:48:30|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|22
1639590520000|2021-12-15 17:48:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|43
1639590530000|2021-12-15 17:48:50|2142.6|2142.3|2142.9|2142.6|2143|2142.7|2142.6|2142.3|18
1639590540000|2021-12-15 17:49:00|2142.8|2142.5|2143.6|2143.3|2143.6|2143.3|2142.7|2142.4|43
1639590550000|2021-12-15 17:49:10|2143.7|2143.4|2143.8|2143.5|2144|2143.7|2143.5|2143.2|48
1639590560000|2021-12-15 17:49:20|2143.9|2143.6|2143.2|2142.9|2143.9|2143.6|2143|2142.7|50
1639590570000|2021-12-15 17:49:30|2143.1|2142.8|2142.8|2142.5|2143.2|2142.9|2142.7|2142.4|46
1639590580000|2021-12-15 17:49:40|2143|2142.7|2142.6|2142.3|2143|2142.7|2142.6|2142.3|53
1639590590000|2021-12-15 17:49:50|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|15
1639590600000|2021-12-15 17:50:00|2142.5|2142.2|2142.3|2142|2142.6|2142.3|2142.1|2141.8|38
1639590610000|2021-12-15 17:50:10|2142.1|2141.8|2143|2142.7|2143.2|2142.9|2142|2141.7|56
1639590620000|2021-12-15 17:50:20|2143.1|2142.8|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|31
1639590630000|2021-12-15 17:50:30|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|17
1639590640000|2021-12-15 17:50:40|2142.8|2142.5|2142.9|2142.6|2143.1|2142.8|2142.7|2142.4|59
1639590650000|2021-12-15 17:50:50|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|34
1639590660000|2021-12-15 17:51:00|2142.9|2142.6|2143.3|2143|2143.7|2143.4|2142.9|2142.6|73
1639590670000|2021-12-15 17:51:10|2143.2|2142.9|2143|2142.7|2143.6|2143.3|2143|2142.7|58
1639590680000|2021-12-15 17:51:20|2142.9|2142.6|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|24
1639590690000|2021-12-15 17:51:30|2143.2|2142.9|2143|2142.7|2143.4|2143.1|2142.9|2142.6|42
1639590700000|2021-12-15 17:51:40|2142.9|2142.6|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|59
1639590710000|2021-12-15 17:51:50|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.8|2142.5|14
1639590720000|2021-12-15 17:52:00|2143.1|2142.8|2143.3|2143|2143.4|2143.1|2143.1|2142.8|21
1639590730000|2021-12-15 17:52:10|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|24
1639590740000|2021-12-15 17:52:20|2143.2|2142.9|2143.5|2143.2|2143.6|2143.3|2143.2|2142.9|34
1639590750000|2021-12-15 17:52:30|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.4|2143.1|139
1639590760000|2021-12-15 17:52:40|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|37
1639590770000|2021-12-15 17:52:50|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.3|2143|49
1639590780000|2021-12-15 17:53:00|2143.6|2143.3|2143.9|2143.6|2144|2143.7|2143.6|2143.3|33
1639590790000|2021-12-15 17:53:10|2144|2143.7|2144|2143.7|2144.3|2144|2143.9|2143.6|40
1639590800000|2021-12-15 17:53:20|2143.9|2143.6|2144.2|2143.9|2144.3|2144|2143.8|2143.5|21
1639590810000|2021-12-15 17:53:30|2144.1|2143.8|2144.1|2143.8|2144.3|2144|2143.9|2143.6|51
1639590820000|2021-12-15 17:53:40|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|30
1639590830000|2021-12-15 17:53:50|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|25
1639590840000|2021-12-15 17:54:00|2143.9|2143.6|2144.1|2143.8|2144.2|2143.9|2143.8|2143.5|18
1639590850000|2021-12-15 17:54:10|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144|2143.7|35
1639590860000|2021-12-15 17:54:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|22
1639590870000|2021-12-15 17:54:30|2144.7|2144.4|2145.2|2144.9|2145.2|2144.9|2144.7|2144.4|57
1639590880000|2021-12-15 17:54:40|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|43
1639590890000|2021-12-15 17:54:50|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2144.8|2144.5|35
1639590900000|2021-12-15 17:55:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|41
1639590910000|2021-12-15 17:55:10|2145.2|2144.9|2144.6|2144.3|2145.2|2144.9|2144.6|2144.3|48
1639590920000|2021-12-15 17:55:20|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|32
1639590930000|2021-12-15 17:55:30|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|23
1639590940000|2021-12-15 17:55:40|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|28
1639590950000|2021-12-15 17:55:50|2144.7|2144.4|2144.8|2144.5|2145|2144.7|2144.6|2144.3|24
1639590960000|2021-12-15 17:56:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|27
1639590970000|2021-12-15 17:56:10|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.5|2144.2|52
1639590980000|2021-12-15 17:56:20|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145|2144.7|44
1639590990000|2021-12-15 17:56:30|2145.1|2144.8|2144.6|2144.3|2145.2|2144.9|2144.6|2144.3|40
1639591000000|2021-12-15 17:56:40|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|118
1639591010000|2021-12-15 17:56:50|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|15
1639591020000|2021-12-15 17:57:00|2145.1|2144.8|2144.6|2144.3|2145.1|2144.8|2144.5|2144.2|48
1639591030000|2021-12-15 17:57:10|2144.5|2144.2|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|25
1639591040000|2021-12-15 17:57:20|2144.1|2143.8|2143.7|2143.4|2144.1|2143.8|2143.6|2143.3|29
1639591050000|2021-12-15 17:57:30|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|17
1639591060000|2021-12-15 17:57:40|2143.5|2143.2|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|27
1639591070000|2021-12-15 17:57:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|52
1639591080000|2021-12-15 17:58:00|2144.3|2144|2144.3|2144|2144.6|2144.3|2144.3|2144|39
1639591090000|2021-12-15 17:58:10|2144.4|2144.1|2145|2144.7|2145|2144.7|2144.3|2144|30
1639591100000|2021-12-15 17:58:20|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145|2144.7|30
1639591110000|2021-12-15 17:58:30|2145.7|2145.4|2145.9|2145.6|2146.2|2145.9|2145.7|2145.4|52
1639591120000|2021-12-15 17:58:40|2146|2145.7|2146|2145.7|2146.2|2145.9|2145.9|2145.6|60
1639591130000|2021-12-15 17:58:50|2146.1|2145.8|2146.1|2145.8|2146.3|2146|2146.1|2145.8|38
1639591140000|2021-12-15 17:59:00|2146|2145.7|2144.4|2144.1|2146|2145.7|2144.4|2144.1|136
1639591150000|2021-12-15 17:59:10|2144.3|2144|2144.3|2144|2144.7|2144.4|2144.2|2143.9|67
1639591160000|2021-12-15 17:59:20|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|36
1639591170000|2021-12-15 17:59:30|2144.5|2144.2|2144.9|2144.6|2145|2144.7|2144.4|2144.1|49
1639591180000|2021-12-15 17:59:40|2144.8|2144.5|2145.2|2144.9|2145.4|2145.1|2144.8|2144.5|466
1639591190000|2021-12-15 17:59:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145|2144.7|47
1639591200000|2021-12-15 18:00:00|2145.3|2145|2145.3|2145|2145.4|2145.1|2144.9|2144.6|49
1639591210000|2021-12-15 18:00:10|2145.4|2145.1|2144.8|2144.5|2145.4|2145.1|2144.7|2144.4|60
1639591220000|2021-12-15 18:00:20|2144.7|2144.4|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|14
1639591230000|2021-12-15 18:00:30|2144.4|2144.1|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|28
1639591240000|2021-12-15 18:00:40|2144.9|2144.6|2144.6|2144.3|2145|2144.7|2144.5|2144.2|26
1639591250000|2021-12-15 18:00:50|2144.5|2144.2|2144.8|2144.5|2145|2144.7|2144.5|2144.2|43
1639591260000|2021-12-15 18:01:00|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|20
1639591270000|2021-12-15 18:01:10|2144.6|2144.3|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|41
1639591280000|2021-12-15 18:01:20|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|21
1639591290000|2021-12-15 18:01:30|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|7
1639591300000|2021-12-15 18:01:40|2144.3|2144|2144.1|2143.8|2144.4|2144.1|2144|2143.7|26
1639591310000|2021-12-15 18:01:50|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|22
1639591320000|2021-12-15 18:02:00|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144|2143.7|34
1639591330000|2021-12-15 18:02:10|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|24
1639591340000|2021-12-15 18:02:20|2144.3|2144|2144.3|2144|2144.5|2144.2|2144.2|2143.9|37
1639591350000|2021-12-15 18:02:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|7
1639591360000|2021-12-15 18:02:40|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|32
1639591370000|2021-12-15 18:02:50|2144.7|2144.4|2145.5|2145.2|2145.5|2145.2|2144.7|2144.4|32
1639591380000|2021-12-15 18:03:00|2145.4|2145.1|2145.2|2144.9|2145.6|2145.3|2145.1|2144.8|43
1639591390000|2021-12-15 18:03:10|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.9|2144.6|156
1639591400000|2021-12-15 18:03:20|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|22
1639591410000|2021-12-15 18:03:30|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.9|2144.6|14
1639591420000|2021-12-15 18:03:40|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.9|2144.6|27
1639591430000|2021-12-15 18:03:50|2145.1|2144.8|2143.8|2143.5|2145.1|2144.8|2143.7|2143.4|17
1639591440000|2021-12-15 18:04:00|2143.5|2143.2|2142.1|2141.8|2143.6|2143.3|2142|2141.7|32
1639591450000|2021-12-15 18:04:10|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|32
1639591460000|2021-12-15 18:04:20|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|10
1639591470000|2021-12-15 18:04:30|2141.9|2141.6|2141.7|2141.4|2142|2141.7|2141.7|2141.4|29
1639591480000|2021-12-15 18:04:40|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|36
1639591490000|2021-12-15 18:04:50|2141.9|2141.6|2141.5|2141.2|2142.3|2142|2141.4|2141.1|37
1639591500000|2021-12-15 18:05:00|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|49
1639591510000|2021-12-15 18:05:10|2141.6|2141.3|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|25
1639591520000|2021-12-15 18:05:20|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|106
1639591530000|2021-12-15 18:05:30|2142|2141.7|2142|2141.7|2142.1|2141.8|2142|2141.7|22
1639591540000|2021-12-15 18:05:40|2142.1|2141.8|2142.3|2142|2142.3|2142|2142|2141.7|33
1639591550000|2021-12-15 18:05:50|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.7|2141.4|97
1639591560000|2021-12-15 18:06:00|2142|2141.7|2142.2|2141.9|2142.3|2142|2142|2141.7|35
1639591570000|2021-12-15 18:06:10|2142.3|2142|2143.4|2143.1|2143.7|2143.4|2142|2141.7|97
1639591580000|2021-12-15 18:06:20|2143.3|2143|2142.8|2142.5|2143.4|2143.1|2142.6|2142.3|46
1639591590000|2021-12-15 18:06:30|2143|2142.7|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|27
1639591600000|2021-12-15 18:06:40|2143|2142.7|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|47
1639591610000|2021-12-15 18:06:50|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.8|2142.5|13
1639591620000|2021-12-15 18:07:00|2143.2|2142.9|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|19
1639591630000|2021-12-15 18:07:10|2143|2142.7|2143.2|2142.9|2143.3|2143|2143|2142.7|57
1639591640000|2021-12-15 18:07:20|2143.1|2142.8|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|82
1639591650000|2021-12-15 18:07:30|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.7|2143.4|35
1639591660000|2021-12-15 18:07:40|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2144|2143.7|88
1639591670000|2021-12-15 18:07:50|2144.4|2144.1|2144.3|2144|2144.7|2144.4|2144.3|2144|76
1639591680000|2021-12-15 18:08:00|2144.1|2143.8|2143.3|2143|2144.2|2143.9|2143.3|2143|73
1639591690000|2021-12-15 18:08:10|2143.6|2143.3|2144|2143.7|2144.4|2144.1|2143.6|2143.3|89
1639591700000|2021-12-15 18:08:20|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|24
1639591710000|2021-12-15 18:08:30|2144.2|2143.9|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|23
1639591720000|2021-12-15 18:08:40|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|23
1639591730000|2021-12-15 18:08:50|2144|2143.7|2144|2143.7|2144.2|2143.9|2144|2143.7|25
1639591740000|2021-12-15 18:09:00|2143.7|2143.4|2144.2|2143.9|2144.3|2144|2143.7|2143.4|42
1639591750000|2021-12-15 18:09:10|2144.3|2144|2144.3|2144|2144.6|2144.3|2144.2|2143.9|45
1639591760000|2021-12-15 18:09:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|13
1639591770000|2021-12-15 18:09:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.2|2143.9|57
1639591780000|2021-12-15 18:09:40|2144.2|2143.9|2144.6|2144.3|2144.8|2144.5|2144.2|2143.9|65
1639591790000|2021-12-15 18:09:50|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.2|2143.9|18
1639591800000|2021-12-15 18:10:00|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.1|2143.8|16
1639591810000|2021-12-15 18:10:10|2144.2|2143.9|2144.2|2143.9|2144.7|2144.4|2144.1|2143.8|25
1639591820000|2021-12-15 18:10:20|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|12
1639591830000|2021-12-15 18:10:30|2144.3|2144|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|26
1639591840000|2021-12-15 18:10:40|2144.2|2143.9|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|47
1639591850000|2021-12-15 18:10:50|2144.2|2143.9|2144|2143.7|2144.3|2144|2144|2143.7|8
1639591860000|2021-12-15 18:11:00|2144.2|2143.9|2143.4|2143.1|2144.2|2143.9|2143.4|2143.1|37
1639591870000|2021-12-15 18:11:10|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2142.9|2142.6|33
1639591880000|2021-12-15 18:11:20|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.1|2142.8|14
1639591890000|2021-12-15 18:11:30|2143.1|2142.8|2143.5|2143.2|2143.6|2143.3|2143|2142.7|24
1639591900000|2021-12-15 18:11:40|2143.4|2143.1|2142.9|2142.6|2143.4|2143.1|2142.8|2142.5|23
1639591910000|2021-12-15 18:11:50|2143|2142.7|2143.2|2142.9|2143.3|2143|2142.8|2142.5|10
1639591920000|2021-12-15 18:12:00|2143.4|2143.1|2143.4|2143.1|2143.7|2143.4|2143.3|2143|27
1639591930000|2021-12-15 18:12:10|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143|2142.7|58
1639591940000|2021-12-15 18:12:20|2143.3|2143|2143.9|2143.6|2143.9|2143.6|2143.3|2143|20
1639591950000|2021-12-15 18:12:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.7|2143.4|40
1639591960000|2021-12-15 18:12:40|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.8|2143.5|24
1639591970000|2021-12-15 18:12:50|2144|2143.7|2144.3|2144|2144.4|2144.1|2144|2143.7|20
1639591980000|2021-12-15 18:13:00|2144.4|2144.1|2145.3|2145|2145.3|2145|2144.3|2144|116
1639591990000|2021-12-15 18:13:10|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2144.9|2144.6|32
1639592000000|2021-12-15 18:13:20|2145.1|2144.8|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|28
1639592010000|2021-12-15 18:13:30|2145.2|2144.9|2144.7|2144.4|2145.2|2144.9|2144.6|2144.3|50
1639592020000|2021-12-15 18:13:40|2144.6|2144.3|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|20
1639592030000|2021-12-15 18:13:50|2144.5|2144.2|2145|2144.7|2145|2144.7|2144.5|2144.2|7
1639592040000|2021-12-15 18:14:00|2144.8|2144.5|2144.4|2144.1|2144.9|2144.6|2144.4|2144.1|34
1639592050000|2021-12-15 18:14:10|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|35
1639592060000|2021-12-15 18:14:20|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.1|2143.8|25
1639592070000|2021-12-15 18:14:30|2144.5|2144.2|2143.8|2143.5|2144.5|2144.2|2143.8|2143.5|15
1639592080000|2021-12-15 18:14:40|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|31
1639592090000|2021-12-15 18:14:50|2143.4|2143.1|2142.4|2142.1|2143.4|2143.1|2142.4|2142.1|51
1639592100000|2021-12-15 18:15:00|2142.6|2142.3|2142|2141.7|2142.6|2142.3|2142|2141.7|51
1639592110000|2021-12-15 18:15:10|2141.7|2141.4|2141.7|2141.4|2142.4|2142.1|2141.4|2141.1|113
1639592120000|2021-12-15 18:15:20|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.5|2141.2|15
1639592130000|2021-12-15 18:15:30|2141.5|2141.2|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|36
1639592140000|2021-12-15 18:15:40|2141.6|2141.3|2141.5|2141.2|2141.9|2141.6|2141.4|2141.1|56
1639592150000|2021-12-15 18:15:50|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|39
1639592160000|2021-12-15 18:16:00|2141.4|2141.1|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|28
1639592170000|2021-12-15 18:16:10|2141.4|2141.1|2141.6|2141.3|2142|2141.7|2141.4|2141.1|48
1639592180000|2021-12-15 18:16:20|2141.7|2141.4|2141.8|2141.5|2142|2141.7|2141.6|2141.3|30
1639592190000|2021-12-15 18:16:30|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.6|2141.3|61
1639592200000|2021-12-15 18:16:40|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.9|2141.6|30
1639592210000|2021-12-15 18:16:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|67
1639592220000|2021-12-15 18:17:00|2141.8|2141.5|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|26
1639592230000|2021-12-15 18:17:10|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|40
1639592240000|2021-12-15 18:17:20|2142|2141.7|2142.6|2142.3|2142.6|2142.3|2141.8|2141.5|44
1639592250000|2021-12-15 18:17:30|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|43
1639592260000|2021-12-15 18:17:40|2143.2|2142.9|2143.6|2143.3|2143.7|2143.4|2143.2|2142.9|137
1639592270000|2021-12-15 18:17:50|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.6|2143.3|103
1639592280000|2021-12-15 18:18:00|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.4|2143.1|57
1639592290000|2021-12-15 18:18:10|2143.8|2143.5|2144|2143.7|2144.2|2143.9|2143.6|2143.3|46
1639592300000|2021-12-15 18:18:20|2143.9|2143.6|2143.7|2143.4|2144.1|2143.8|2143.6|2143.3|22
1639592310000|2021-12-15 18:18:30|2143.8|2143.5|2143.5|2143.2|2143.8|2143.5|2143.3|2143|42
1639592320000|2021-12-15 18:18:40|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|38
1639592330000|2021-12-15 18:18:50|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|11
1639592340000|2021-12-15 18:19:00|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.5|2143.2|11
1639592350000|2021-12-15 18:19:10|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143|2142.7|97
1639592360000|2021-12-15 18:19:20|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|11
1639592370000|2021-12-15 18:19:30|2143.2|2142.9|2143.3|2143|2143.3|2143|2143|2142.7|22
1639592380000|2021-12-15 18:19:40|2143.2|2142.9|2143.3|2143|2143.4|2143.1|2143|2142.7|26
1639592390000|2021-12-15 18:19:50|2143.2|2142.9|2143.6|2143.3|2143.7|2143.4|2143.2|2142.9|31
1639592400000|2021-12-15 18:20:00|2143.3|2143|2142.8|2142.5|2143.3|2143|2142.8|2142.5|64
1639592410000|2021-12-15 18:20:10|2142.7|2142.4|2143|2142.7|2143.1|2142.8|2142.7|2142.4|32
1639592420000|2021-12-15 18:20:20|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.9|2142.6|13
1639592430000|2021-12-15 18:20:30|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|42
1639592440000|2021-12-15 18:20:40|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|45
1639592450000|2021-12-15 18:20:50|2142.2|2141.9|2141.5|2141.2|2142.2|2141.9|2141.5|2141.2|61
1639592460000|2021-12-15 18:21:00|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.3|2141|54
1639592470000|2021-12-15 18:21:10|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|45
1639592480000|2021-12-15 18:21:20|2141.1|2140.8|2141.3|2141|2141.6|2141.3|2141|2140.7|29
1639592490000|2021-12-15 18:21:30|2141.2|2140.9|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|39
1639592500000|2021-12-15 18:21:40|2141.2|2140.9|2141.3|2141|2141.5|2141.2|2141.1|2140.8|40
1639592510000|2021-12-15 18:21:50|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2141|2140.7|64
1639592520000|2021-12-15 18:22:00|2140.9|2140.6|2141.1|2140.8|2141.2|2140.9|2140.9|2140.6|25
1639592530000|2021-12-15 18:22:10|2141.3|2141|2141.3|2141|2141.5|2141.2|2141.2|2140.9|58
1639592540000|2021-12-15 18:22:20|2141.2|2140.9|2141.7|2141.4|2141.7|2141.4|2141.2|2140.9|17
1639592550000|2021-12-15 18:22:30|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|19
1639592560000|2021-12-15 18:22:40|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|25
1639592570000|2021-12-15 18:22:50|2141.6|2141.3|2140.9|2140.6|2141.6|2141.3|2140.9|2140.6|17
1639592580000|2021-12-15 18:23:00|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.6|2140.3|46
1639592590000|2021-12-15 18:23:10|2140.9|2140.6|2141.1|2140.8|2141.3|2141|2140.9|2140.6|32
1639592600000|2021-12-15 18:23:20|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.8|2140.5|18
1639592610000|2021-12-15 18:23:30|2140.8|2140.5|2140|2139.7|2140.9|2140.6|2139.9|2139.6|30
1639592620000|2021-12-15 18:23:40|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|27
1639592630000|2021-12-15 18:23:50|2140.3|2140|2141.1|2140.8|2141.2|2140.9|2140.3|2140|89
1639592640000|2021-12-15 18:24:00|2141.2|2140.9|2141.4|2141.1|2141.6|2141.3|2141.1|2140.8|76
1639592650000|2021-12-15 18:24:10|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141|2140.7|29
1639592660000|2021-12-15 18:24:20|2141.5|2141.2|2141|2140.7|2141.5|2141.2|2140.9|2140.6|39
1639592670000|2021-12-15 18:24:30|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.6|2140.3|18
1639592680000|2021-12-15 18:24:40|2140.9|2140.6|2140.7|2140.4|2141|2140.7|2140.6|2140.3|23
1639592690000|2021-12-15 18:24:50|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|24
1639592700000|2021-12-15 18:25:00|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|17
1639592710000|2021-12-15 18:25:10|2140.6|2140.3|2140.4|2140.1|2140.9|2140.6|2140.3|2140|59
1639592720000|2021-12-15 18:25:20|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|17
1639592730000|2021-12-15 18:25:30|2140.4|2140.1|2140.1|2139.8|2140.5|2140.2|2140.1|2139.8|22
1639592740000|2021-12-15 18:25:40|2140.2|2139.9|2140.5|2140.2|2140.7|2140.4|2140.2|2139.9|24
1639592750000|2021-12-15 18:25:50|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.3|2140|11
1639592760000|2021-12-15 18:26:00|2140.7|2140.4|2141.1|2140.8|2141.1|2140.8|2140.6|2140.3|22
1639592770000|2021-12-15 18:26:10|2141.2|2140.9|2141.3|2141|2141.4|2141.1|2141.1|2140.8|39
1639592780000|2021-12-15 18:26:20|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|12
1639592790000|2021-12-15 18:26:30|2141.1|2140.8|2141.3|2141|2141.4|2141.1|2141.1|2140.8|19
1639592800000|2021-12-15 18:26:40|2141.2|2140.9|2141.6|2141.3|2141.7|2141.4|2141.1|2140.8|116
1639592810000|2021-12-15 18:26:50|2141.5|2141.2|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|22
1639592820000|2021-12-15 18:27:00|2141.4|2141.1|2141.6|2141.3|2141.9|2141.6|2141.4|2141.1|95
1639592830000|2021-12-15 18:27:10|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|25
1639592840000|2021-12-15 18:27:20|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|18
1639592850000|2021-12-15 18:27:30|2141.2|2140.9|2140.8|2140.5|2141.3|2141|2140.7|2140.4|31
1639592860000|2021-12-15 18:27:40|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140|2139.7|36
1639592870000|2021-12-15 18:27:50|2140.5|2140.2|2141.3|2141|2141.4|2141.1|2140.5|2140.2|28
1639592880000|2021-12-15 18:28:00|2141.5|2141.2|2142.3|2142|2142.3|2142|2141.5|2141.2|51
1639592890000|2021-12-15 18:28:10|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.8|2141.5|47
1639592900000|2021-12-15 18:28:20|2142|2141.7|2141.5|2141.2|2142|2141.7|2141.4|2141.1|28
1639592910000|2021-12-15 18:28:30|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|12
1639592920000|2021-12-15 18:28:40|2141.7|2141.4|2141.2|2140.9|2141.7|2141.4|2141.2|2140.9|37
1639592930000|2021-12-15 18:28:50|2141.1|2140.8|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|20
1639592940000|2021-12-15 18:29:00|2140.8|2140.5|2140.8|2140.5|2141|2140.7|2140.8|2140.5|9
1639592950000|2021-12-15 18:29:10|2140.9|2140.6|2141.5|2141.2|2141.8|2141.5|2140.7|2140.4|38
1639592960000|2021-12-15 18:29:20|2141.6|2141.3|2141.8|2141.5|2141.9|2141.6|2141.5|2141.2|27
1639592970000|2021-12-15 18:29:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|19
1639592980000|2021-12-15 18:29:40|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2141.8|2141.5|46
1639592990000|2021-12-15 18:29:50|2142|2141.7|2142|2141.7|2142|2141.7|2141.7|2141.4|12
1639593000000|2021-12-15 18:30:00|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|61
1639593010000|2021-12-15 18:30:10|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.3|2141|41
1639593020000|2021-12-15 18:30:20|2141.7|2141.4|2142.3|2142|2142.3|2142|2141.7|2141.4|22
1639593030000|2021-12-15 18:30:30|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.1|2141.8|28
1639593040000|2021-12-15 18:30:40|2142.8|2142.5|2142.5|2142.2|2143.1|2142.8|2142.5|2142.2|64
1639593050000|2021-12-15 18:30:50|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.3|2142|15
1639593060000|2021-12-15 18:31:00|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.3|2142|37
1639593070000|2021-12-15 18:31:10|2143|2142.7|2143.4|2143.1|2143.5|2143.2|2142.9|2142.6|46
1639593080000|2021-12-15 18:31:20|2143.3|2143|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|14
1639593090000|2021-12-15 18:31:30|2143|2142.7|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|21
1639593100000|2021-12-15 18:31:40|2142.8|2142.5|2143.2|2142.9|2143.3|2143|2142.8|2142.5|30
1639593110000|2021-12-15 18:31:50|2143.3|2143|2143.6|2143.3|2143.8|2143.5|2143.2|2142.9|49
1639593120000|2021-12-15 18:32:00|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.3|2143|29
1639593130000|2021-12-15 18:32:10|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|41
1639593140000|2021-12-15 18:32:20|2144.1|2143.8|2144.8|2144.5|2144.9|2144.6|2144.1|2143.8|52
1639593150000|2021-12-15 18:32:30|2144.9|2144.6|2144.8|2144.5|2145.1|2144.8|2144.7|2144.4|28
1639593160000|2021-12-15 18:32:40|2144.9|2144.6|2144.9|2144.6|2145.1|2144.8|2144.7|2144.4|25
1639593170000|2021-12-15 18:32:50|2145|2144.7|2145.7|2145.4|2145.7|2145.4|2144.9|2144.6|30
1639593180000|2021-12-15 18:33:00|2145.5|2145.2|2145|2144.7|2145.5|2145.2|2144.9|2144.6|47
1639593190000|2021-12-15 18:33:10|2144.9|2144.6|2144.8|2144.5|2145.3|2145|2144.7|2144.4|52
1639593200000|2021-12-15 18:33:20|2144.9|2144.6|2145|2144.7|2145.3|2145|2144.9|2144.6|28
1639593210000|2021-12-15 18:33:30|2145.1|2144.8|2145.5|2145.2|2145.6|2145.3|2145.1|2144.8|16
1639593220000|2021-12-15 18:33:40|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|44
1639593230000|2021-12-15 18:33:50|2145.7|2145.4|2145.3|2145|2145.9|2145.6|2145.3|2145|64
1639593240000|2021-12-15 18:34:00|2145.4|2145.1|2145.5|2145.2|2145.8|2145.5|2145.4|2145.1|60
1639593250000|2021-12-15 18:34:10|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|28
1639593260000|2021-12-15 18:34:20|2145.4|2145.1|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|29
1639593270000|2021-12-15 18:34:30|2145.6|2145.3|2145.5|2145.2|2145.9|2145.6|2145.3|2145|46
1639593280000|2021-12-15 18:34:40|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|35
1639593290000|2021-12-15 18:34:50|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.3|2145|27
1639593300000|2021-12-15 18:35:00|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|29
1639593310000|2021-12-15 18:35:10|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|61
1639593320000|2021-12-15 18:35:20|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|14
1639593330000|2021-12-15 18:35:30|2145.5|2145.2|2145.3|2145|2145.6|2145.3|2145.2|2144.9|35
1639593340000|2021-12-15 18:35:40|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|109
1639593350000|2021-12-15 18:35:50|2145.7|2145.4|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|52
1639593360000|2021-12-15 18:36:00|2145.5|2145.2|2145|2144.7|2145.6|2145.3|2144.7|2144.4|55
1639593370000|2021-12-15 18:36:10|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|26
1639593380000|2021-12-15 18:36:20|2144.6|2144.3|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|19
1639593390000|2021-12-15 18:36:30|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2143.9|2143.6|56
1639593400000|2021-12-15 18:36:40|2144.2|2143.9|2144.9|2144.6|2145|2144.7|2144.1|2143.8|33
1639593410000|2021-12-15 18:36:50|2145|2144.7|2144.5|2144.2|2145.3|2145|2144.5|2144.2|46
1639593420000|2021-12-15 18:37:00|2144.4|2144.1|2144.6|2144.3|2144.8|2144.5|2144.1|2143.8|56
1639593430000|2021-12-15 18:37:10|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|39
1639593440000|2021-12-15 18:37:20|2145|2144.7|2145|2144.7|2145|2144.7|2144.8|2144.5|44
1639593450000|2021-12-15 18:37:30|2145.1|2144.8|2144.9|2144.6|2145.3|2145|2144.9|2144.6|30
1639593460000|2021-12-15 18:37:40|2144.8|2144.5|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|25
1639593470000|2021-12-15 18:37:50|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|16
1639593480000|2021-12-15 18:38:00|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|18
1639593490000|2021-12-15 18:38:10|2144.4|2144.1|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|54
1639593500000|2021-12-15 18:38:20|2144|2143.7|2144.3|2144|2144.6|2144.3|2144|2143.7|10
1639593510000|2021-12-15 18:38:30|2144.4|2144.1|2143.9|2143.6|2144.4|2144.1|2143.6|2143.3|88
1639593520000|2021-12-15 18:38:40|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|33
1639593530000|2021-12-15 18:38:50|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.8|2143.5|27
1639593540000|2021-12-15 18:39:00|2143.8|2143.5|2143.8|2143.5|2144|2143.7|2143.7|2143.4|20
1639593550000|2021-12-15 18:39:10|2143.7|2143.4|2145|2144.7|2145.1|2144.8|2143.7|2143.4|85
1639593560000|2021-12-15 18:39:20|2144.9|2144.6|2144.8|2144.5|2145.6|2145.3|2144.8|2144.5|44
1639593570000|2021-12-15 18:39:30|2145|2144.7|2144.4|2144.1|2145.2|2144.9|2144.4|2144.1|35
1639593580000|2021-12-15 18:39:40|2144.3|2144|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|46
1639593590000|2021-12-15 18:39:50|2144|2143.7|2144.6|2144.3|2144.8|2144.5|2143.9|2143.6|40
1639593600000|2021-12-15 18:40:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|37
1639593610000|2021-12-15 18:40:10|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.2|2143.9|46
1639593620000|2021-12-15 18:40:20|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144|2143.7|139
1639593630000|2021-12-15 18:40:30|2144.3|2144|2144.5|2144.2|2144.6|2144.3|2144.3|2144|27
1639593640000|2021-12-15 18:40:40|2144.2|2143.9|2144.4|2144.1|2144.6|2144.3|2144|2143.7|90
1639593650000|2021-12-15 18:40:50|2144.5|2144.2|2144.8|2144.5|2144.9|2144.6|2144.2|2143.9|20
1639593660000|2021-12-15 18:41:00|2144.7|2144.4|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|112
1639593670000|2021-12-15 18:41:10|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.1|2143.8|42
1639593680000|2021-12-15 18:41:20|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.2|2143.9|142
1639593690000|2021-12-15 18:41:30|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|95
1639593700000|2021-12-15 18:41:40|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.8|2144.5|30
1639593710000|2021-12-15 18:41:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|34
1639593720000|2021-12-15 18:42:00|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144|2143.7|27
1639593730000|2021-12-15 18:42:10|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|22
1639593740000|2021-12-15 18:42:20|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|15
1639593750000|2021-12-15 18:42:30|2144.5|2144.2|2144.2|2143.9|2144.7|2144.4|2144.1|2143.8|36
1639593760000|2021-12-15 18:42:40|2144.1|2143.8|2144.4|2144.1|2144.7|2144.4|2144|2143.7|48
1639593770000|2021-12-15 18:42:50|2144.5|2144.2|2145.1|2144.8|2145.2|2144.9|2144.5|2144.2|9
1639593780000|2021-12-15 18:43:00|2145|2144.7|2146|2145.7|2146|2145.7|2145|2144.7|36
1639593790000|2021-12-15 18:43:10|2145.9|2145.6|2146.1|2145.8|2146.3|2146|2145.9|2145.6|78
1639593800000|2021-12-15 18:43:20|2146.2|2145.9|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|18
1639593810000|2021-12-15 18:43:30|2146.2|2145.9|2146.4|2146.1|2146.5|2146.2|2146.1|2145.8|38
1639593820000|2021-12-15 18:43:40|2146.5|2146.2|2146.6|2146.3|2146.9|2146.6|2146.5|2146.2|55
1639593830000|2021-12-15 18:43:50|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|17
1639593840000|2021-12-15 18:44:00|2146.6|2146.3|2146.4|2146.1|2146.8|2146.5|2146.3|2146|32
1639593850000|2021-12-15 18:44:10|2146.3|2146|2146.5|2146.2|2146.6|2146.3|2146|2145.7|31
1639593860000|2021-12-15 18:44:20|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|65
1639593870000|2021-12-15 18:44:30|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|501
1639593880000|2021-12-15 18:44:40|2147|2146.7|2147|2146.7|2147.1|2146.8|2146.9|2146.6|123
1639593890000|2021-12-15 18:44:50|2147.1|2146.8|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|83
1639593900000|2021-12-15 18:45:00|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|47
1639593910000|2021-12-15 18:45:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|50
1639593920000|2021-12-15 18:45:20|2147.8|2147.5|2147.3|2147|2147.8|2147.5|2147.3|2147|25
1639593930000|2021-12-15 18:45:30|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.1|2146.8|123
1639593940000|2021-12-15 18:45:40|2147.2|2146.9|2147|2146.7|2147.3|2147|2146.9|2146.6|36
1639593950000|2021-12-15 18:45:50|2147.1|2146.8|2147|2146.7|2147.4|2147.1|2147|2146.7|8
1639593960000|2021-12-15 18:46:00|2146.8|2146.5|2147.1|2146.8|2147.3|2147|2146.8|2146.5|28
1639593970000|2021-12-15 18:46:10|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.6|2146.3|27
1639593980000|2021-12-15 18:46:20|2146.7|2146.4|2146.6|2146.3|2147|2146.7|2146.6|2146.3|14
1639593990000|2021-12-15 18:46:30|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.1|2145.8|24
1639594000000|2021-12-15 18:46:40|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|18
1639594010000|2021-12-15 18:46:50|2146.6|2146.3|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|10
1639594020000|2021-12-15 18:47:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.8|2146.5|18
1639594030000|2021-12-15 18:47:10|2147.1|2146.8|2147.7|2147.4|2147.7|2147.4|2147.1|2146.8|68
1639594040000|2021-12-15 18:47:20|2147.6|2147.3|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|19
1639594050000|2021-12-15 18:47:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|29
1639594060000|2021-12-15 18:47:40|2147.6|2147.3|2147.8|2147.5|2147.9|2147.6|2147.6|2147.3|28
1639594070000|2021-12-15 18:47:50|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.5|2147.2|21
1639594080000|2021-12-15 18:48:00|2147.4|2147.1|2146.3|2146|2147.4|2147.1|2146.3|2146|78
1639594090000|2021-12-15 18:48:10|2146.2|2145.9|2146.6|2146.3|2146.7|2146.4|2146|2145.7|35
1639594100000|2021-12-15 18:48:20|2146.5|2146.2|2146.9|2146.6|2147|2146.7|2146.5|2146.2|12
1639594110000|2021-12-15 18:48:30|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|12
1639594120000|2021-12-15 18:48:40|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|41
1639594130000|2021-12-15 18:48:50|2146.4|2146.1|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|24
1639594140000|2021-12-15 18:49:00|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2145.9|2145.6|21
1639594150000|2021-12-15 18:49:10|2145.9|2145.6|2146.6|2146.3|2146.7|2146.4|2145.7|2145.4|54
1639594160000|2021-12-15 18:49:20|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2145.9|2145.6|16
1639594170000|2021-12-15 18:49:30|2146.3|2146|2146.8|2146.5|2146.8|2146.5|2146.3|2146|29
1639594180000|2021-12-15 18:49:40|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|33
1639594190000|2021-12-15 18:49:50|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|20
1639594200000|2021-12-15 18:50:00|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|76
1639594210000|2021-12-15 18:50:10|2147.5|2147.2|2147.5|2147.2|2147.9|2147.6|2147.4|2147.1|44
1639594220000|2021-12-15 18:50:20|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|61
1639594230000|2021-12-15 18:50:30|2147.2|2146.9|2148|2147.7|2148|2147.7|2147.2|2146.9|69
1639594240000|2021-12-15 18:50:40|2147.9|2147.6|2148.3|2148|2148.6|2148.3|2147.9|2147.6|83
1639594250000|2021-12-15 18:50:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148|2147.7|33
1639594260000|2021-12-15 18:51:00|2148.2|2147.9|2147.3|2147|2148.4|2148.1|2147.3|2147|41
1639594270000|2021-12-15 18:51:10|2147.2|2146.9|2147.3|2147|2147.6|2147.3|2147.2|2146.9|52
1639594280000|2021-12-15 18:51:20|2147.2|2146.9|2146.6|2146.3|2147.6|2147.3|2146.4|2146.1|75
1639594290000|2021-12-15 18:51:30|2146.7|2146.4|2147.4|2147.1|2147.6|2147.3|2146.7|2146.4|71
1639594300000|2021-12-15 18:51:40|2147.5|2147.2|2146.9|2146.6|2147.5|2147.2|2146.8|2146.5|93
1639594310000|2021-12-15 18:51:50|2146.8|2146.5|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|33
1639594320000|2021-12-15 18:52:00|2146.5|2146.2|2146.2|2145.9|2146.6|2146.3|2146.1|2145.8|39
1639594330000|2021-12-15 18:52:10|2146.3|2146|2146.2|2145.9|2146.6|2146.3|2146|2145.7|75
1639594340000|2021-12-15 18:52:20|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|28
1639594350000|2021-12-15 18:52:30|2146.2|2145.9|2146.3|2146|2146.4|2146.1|2145.8|2145.5|70
1639594360000|2021-12-15 18:52:40|2146.2|2145.9|2146|2145.7|2146.3|2146|2145.5|2145.2|60
1639594370000|2021-12-15 18:52:50|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.1|2145.8|57
1639594380000|2021-12-15 18:53:00|2146.3|2146|2146.4|2146.1|2146.8|2146.5|2146.3|2146|38
1639594390000|2021-12-15 18:53:10|2146.3|2146|2145.7|2145.4|2146.3|2146|2145.6|2145.3|37
1639594400000|2021-12-15 18:53:20|2145.6|2145.3|2146|2145.7|2146.3|2146|2145.6|2145.3|25
1639594410000|2021-12-15 18:53:30|2145.9|2145.6|2146.1|2145.8|2146.2|2145.9|2145.8|2145.5|6
1639594420000|2021-12-15 18:53:40|2146|2145.7|2145.5|2145.2|2146|2145.7|2145.1|2144.8|57
1639594430000|2021-12-15 18:53:50|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|32
1639594440000|2021-12-15 18:54:00|2145.8|2145.5|2146.3|2146|2146.5|2146.2|2145.8|2145.5|53
1639594450000|2021-12-15 18:54:10|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.3|2146|55
1639594460000|2021-12-15 18:54:20|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.3|2146|36
1639594470000|2021-12-15 18:54:30|2146.6|2146.3|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|38
1639594480000|2021-12-15 18:54:40|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|94
1639594490000|2021-12-15 18:54:50|2146.9|2146.6|2147.6|2147.3|2147.6|2147.3|2146.9|2146.6|42
1639594500000|2021-12-15 18:55:00|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.3|2147|38
1639594510000|2021-12-15 18:55:10|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.2|2146.9|62
1639594520000|2021-12-15 18:55:20|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.1|2146.8|45
1639594530000|2021-12-15 18:55:30|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.1|2146.8|20
1639594540000|2021-12-15 18:55:40|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|36
1639594550000|2021-12-15 18:55:50|2147.2|2146.9|2147.7|2147.4|2147.7|2147.4|2147.2|2146.9|41
1639594560000|2021-12-15 18:56:00|2147.6|2147.3|2148.3|2148|2148.3|2148|2147.6|2147.3|27
1639594570000|2021-12-15 18:56:10|2148.1|2147.8|2147.6|2147.3|2148.1|2147.8|2147.6|2147.3|42
1639594580000|2021-12-15 18:56:20|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|43
1639594590000|2021-12-15 18:56:30|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|27
1639594600000|2021-12-15 18:56:40|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|48
1639594610000|2021-12-15 18:56:50|2148.2|2147.9|2148|2147.7|2148.4|2148.1|2148|2147.7|18
1639594620000|2021-12-15 18:57:00|2148.1|2147.8|2148.3|2148|2148.5|2148.2|2148|2147.7|13
1639594630000|2021-12-15 18:57:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2147.8|2147.5|63
1639594640000|2021-12-15 18:57:20|2147.9|2147.6|2147.6|2147.3|2148.3|2148|2147.6|2147.3|72
1639594650000|2021-12-15 18:57:30|2147.5|2147.2|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|15
1639594660000|2021-12-15 18:57:40|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.2|2146.9|37
1639594670000|2021-12-15 18:57:50|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|31
1639594680000|2021-12-15 18:58:00|2147.7|2147.4|2147.4|2147.1|2147.9|2147.6|2147.4|2147.1|33
1639594690000|2021-12-15 18:58:10|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|28
1639594700000|2021-12-15 18:58:20|2147.4|2147.1|2146.9|2146.6|2147.5|2147.2|2146.9|2146.6|17
1639594710000|2021-12-15 18:58:30|2146.7|2146.4|2147.2|2146.9|2147.3|2147|2146.5|2146.2|21
1639594720000|2021-12-15 18:58:40|2147.1|2146.8|2147.5|2147.2|2147.7|2147.4|2147.1|2146.8|54
1639594730000|2021-12-15 18:58:50|2147.4|2147.1|2147.9|2147.6|2147.9|2147.6|2147.4|2147.1|16
1639594740000|2021-12-15 18:59:00|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2147.9|2147.6|35
1639594750000|2021-12-15 18:59:10|2148.2|2147.9|2147.9|2147.6|2148.3|2148|2147.8|2147.5|37
1639594760000|2021-12-15 18:59:20|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|36
1639594770000|2021-12-15 18:59:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|11
1639594780000|2021-12-15 18:59:40|2148.1|2147.8|2148.7|2148.4|2148.9|2148.6|2148.1|2147.8|34
1639594790000|2021-12-15 18:59:50|2148.6|2148.3|2149|2148.7|2149|2148.7|2147.8|2147.5|34
1639594800000|2021-12-15 19:00:00|2148.3|2148|2141.4|2141.1|2148.3|2148|2140.7|2140.4|419
1639594810000|2021-12-15 19:00:10|2141|2140.7|2141.6|2141.3|2143.1|2142.8|2140.6|2140.3|278
1639594820000|2021-12-15 19:00:20|2141.7|2141.4|2143.7|2143.4|2144|2143.7|2141.7|2141.4|233
1639594830000|2021-12-15 19:00:30|2144|2143.7|2139.4|2139.1|2144|2143.7|2139.2|2138.9|398
1639594840000|2021-12-15 19:00:40|2139.6|2139.3|2137|2136.7|2139.6|2139.3|2136.9|2136.6|554
1639594850000|2021-12-15 19:00:50|2136.9|2136.6|2137.7|2137.4|2139.9|2139.6|2136.9|2136.6|485
1639594860000|2021-12-15 19:01:00|2138.2|2137.9|2138.8|2138.5|2139.4|2139.1|2137.6|2137.3|547
1639594870000|2021-12-15 19:01:10|2138.9|2138.6|2136.5|2136.2|2139.3|2139|2136.4|2136.1|316
1639594880000|2021-12-15 19:01:20|2136.7|2136.4|2140.9|2140.6|2141.9|2141.6|2136.7|2136.4|587
1639594890000|2021-12-15 19:01:30|2141.1|2140.8|2139.9|2139.6|2144.3|2144|2139.6|2139.3|500
1639594900000|2021-12-15 19:01:40|2140.2|2139.9|2138|2137.7|2140.5|2140.2|2137.4|2137.1|308
1639594910000|2021-12-15 19:01:50|2137.6|2137.3|2139.1|2138.8|2140.8|2140.5|2137.6|2137.3|248
1639594920000|2021-12-15 19:02:00|2138.7|2138.4|2139.1|2138.8|2139.1|2138.8|2137.4|2137.1|199
1639594930000|2021-12-15 19:02:10|2139.2|2138.9|2141.9|2141.6|2141.9|2141.6|2138.7|2138.4|213
1639594940000|2021-12-15 19:02:20|2141.5|2141.2|2141.6|2141.3|2141.7|2141.4|2140.8|2140.5|162
1639594950000|2021-12-15 19:02:30|2141.5|2141.2|2144.7|2144.4|2145|2144.7|2141.5|2141.2|360
1639594960000|2021-12-15 19:02:40|2144.5|2144.2|2144.4|2144.1|2144.9|2144.6|2142.4|2142.1|189
1639594970000|2021-12-15 19:02:50|2144.3|2144|2143.9|2143.6|2144.4|2144.1|2142.8|2142.5|148
1639594980000|2021-12-15 19:03:00|2144.2|2143.9|2149|2148.7|2149|2148.7|2143.8|2143.5|515
1639594990000|2021-12-15 19:03:10|2149.3|2149|2153.5|2153.2|2153.9|2153.6|2149.3|2149|837
1639595000000|2021-12-15 19:03:20|2153.6|2153.3|2155|2154.7|2155.4|2155.1|2152.9|2152.6|477
1639595010000|2021-12-15 19:03:30|2154.8|2154.5|2154.5|2154.2|2155|2154.7|2152.5|2152.2|668
1639595020000|2021-12-15 19:03:40|2154.6|2154.3|2156.3|2156|2156.4|2156.1|2154.6|2154.3|274
1639595030000|2021-12-15 19:03:50|2156.6|2156.3|2158.5|2158.2|2159.1|2158.8|2155.8|2155.5|643
1639595040000|2021-12-15 19:04:00|2158.8|2158.5|2159.6|2159.3|2159.7|2159.4|2158.5|2158.2|523
1639595050000|2021-12-15 19:04:10|2159.7|2159.4|2160.4|2160.1|2160.7|2160.4|2159.7|2159.4|323
1639595060000|2021-12-15 19:04:20|2160.5|2160.2|2157.7|2157.4|2160.5|2160.2|2157|2156.7|504
1639595070000|2021-12-15 19:04:30|2157.6|2157.3|2159.8|2159.5|2159.8|2159.5|2157.6|2157.3|215
1639595080000|2021-12-15 19:04:40|2159.9|2159.6|2159.8|2159.5|2161.1|2160.8|2159.5|2159.2|394
1639595090000|2021-12-15 19:04:50|2159.5|2159.2|2161.5|2161.2|2161.5|2161.2|2159.2|2158.9|257
1639595100000|2021-12-15 19:05:00|2161.9|2161.6|2164.7|2164.4|2165|2164.7|2161.9|2161.6|475
1639595110000|2021-12-15 19:05:10|2164.8|2164.5|2166.7|2166.4|2167.2|2166.9|2164.8|2164.5|693
1639595120000|2021-12-15 19:05:20|2166.6|2166.3|2170|2169.7|2170|2169.7|2166.4|2166.1|459
1639595130000|2021-12-15 19:05:30|2170.1|2169.8|2169.8|2169.5|2171.2|2170.9|2169.6|2169.3|662
1639595140000|2021-12-15 19:05:40|2169.9|2169.6|2170.5|2170.2|2170.6|2170.3|2169|2168.7|554
1639595150000|2021-12-15 19:05:50|2170.4|2170.1|2170.7|2170.4|2171|2170.7|2169.8|2169.5|467
1639595160000|2021-12-15 19:06:00|2170.8|2170.5|2169.7|2169.4|2170.9|2170.6|2168.4|2168.1|296
1639595170000|2021-12-15 19:06:10|2169.8|2169.5|2168.2|2167.9|2170.5|2170.2|2168.2|2167.9|453
1639595180000|2021-12-15 19:06:20|2168.1|2167.8|2167.9|2167.6|2168.2|2167.9|2166.2|2165.9|486
1639595190000|2021-12-15 19:06:30|2168|2167.7|2169.8|2169.5|2170.1|2169.8|2167.9|2167.6|423
1639595200000|2021-12-15 19:06:40|2170|2169.7|2169.6|2169.3|2170.8|2170.5|2169.5|2169.2|318
1639595210000|2021-12-15 19:06:50|2169.3|2169|2167.8|2167.5|2169.3|2169|2167.8|2167.5|225
1639595220000|2021-12-15 19:07:00|2167.9|2167.6|2167.1|2166.8|2168.6|2168.3|2166.3|2166|229
1639595230000|2021-12-15 19:07:10|2167|2166.7|2165.2|2164.9|2167.2|2166.9|2165|2164.7|347
1639595240000|2021-12-15 19:07:20|2165.1|2164.8|2163.7|2163.4|2165.1|2164.8|2163.7|2163.4|298
1639595250000|2021-12-15 19:07:30|2163.6|2163.3|2162.3|2162|2163.8|2163.5|2161.8|2161.5|288
1639595260000|2021-12-15 19:07:40|2162.4|2162.1|2159.5|2159.2|2162.4|2162.1|2158.2|2157.9|349
1639595270000|2021-12-15 19:07:50|2159.3|2159|2161.2|2160.9|2161.6|2161.3|2159.2|2158.9|480
1639595280000|2021-12-15 19:08:00|2161.4|2161.1|2162.8|2162.5|2164.3|2164|2161.4|2161.1|514
1639595290000|2021-12-15 19:08:10|2163.2|2162.9|2164.4|2164.1|2164.5|2164.2|2163|2162.7|341
1639595300000|2021-12-15 19:08:20|2164.6|2164.3|2164.1|2163.8|2165.1|2164.8|2163.7|2163.4|252
1639595310000|2021-12-15 19:08:30|2163.7|2163.4|2163.8|2163.5|2164.2|2163.9|2162.8|2162.5|216
1639595320000|2021-12-15 19:08:40|2163.7|2163.4|2164.3|2164|2164.3|2164|2163.5|2163.2|216
1639595330000|2021-12-15 19:08:50|2164.1|2163.8|2163.7|2163.4|2164.5|2164.2|2163.7|2163.4|145
1639595340000|2021-12-15 19:09:00|2164|2163.7|2164|2163.7|2165.8|2165.5|2164|2163.7|354
1639595350000|2021-12-15 19:09:10|2164.2|2163.9|2164.9|2164.6|2164.9|2164.6|2164|2163.7|138
1639595360000|2021-12-15 19:09:20|2164.8|2164.5|2163.8|2163.5|2165.2|2164.9|2163.8|2163.5|185
1639595370000|2021-12-15 19:09:30|2164|2163.7|2164.5|2164.2|2165.8|2165.5|2164|2163.7|246
1639595380000|2021-12-15 19:09:40|2164.6|2164.3|2165.3|2165|2165.4|2165.1|2164.5|2164.2|195
1639595390000|2021-12-15 19:09:50|2165.5|2165.2|2165.8|2165.5|2166.2|2165.9|2165.2|2164.9|193
1639595400000|2021-12-15 19:10:00|2165.6|2165.3|2162.8|2162.5|2165.8|2165.5|2162.6|2162.3|271
1639595410000|2021-12-15 19:10:10|2162.9|2162.6|2164.1|2163.8|2164.3|2164|2162.3|2162|229
1639595420000|2021-12-15 19:10:20|2163.9|2163.6|2165.7|2165.4|2165.7|2165.4|2163.5|2163.2|166
1639595430000|2021-12-15 19:10:30|2165.8|2165.5|2167.5|2167.2|2168|2167.7|2165.8|2165.5|244
1639595440000|2021-12-15 19:10:40|2167.9|2167.6|2167.3|2167|2168.5|2168.2|2167.3|2167|243
1639595450000|2021-12-15 19:10:50|2166.9|2166.6|2165.3|2165|2167.5|2167.2|2164.1|2163.8|221
1639595460000|2021-12-15 19:11:00|2165.2|2164.9|2164.4|2164.1|2165.2|2164.9|2163.1|2162.8|140
1639595470000|2021-12-15 19:11:10|2164.1|2163.8|2164.1|2163.8|2165.5|2165.2|2163.5|2163.2|115
1639595480000|2021-12-15 19:11:20|2164.2|2163.9|2165.4|2165.1|2166.7|2166.4|2164.2|2163.9|107
1639595490000|2021-12-15 19:11:30|2165.6|2165.3|2168|2167.7|2168.2|2167.9|2165.6|2165.3|181
1639595500000|2021-12-15 19:11:40|2168.4|2168.1|2169|2168.7|2169.4|2169.1|2167.9|2167.6|370
1639595510000|2021-12-15 19:11:50|2168.8|2168.5|2170|2169.7|2170.8|2170.5|2167.9|2167.6|269
1639595520000|2021-12-15 19:12:00|2169.7|2169.4|2169.8|2169.5|2170.1|2169.8|2168.5|2168.2|207
1639595530000|2021-12-15 19:12:10|2169.7|2169.4|2170.9|2170.6|2171|2170.7|2169.7|2169.4|201
1639595540000|2021-12-15 19:12:20|2170.8|2170.5|2170.9|2170.6|2171.3|2171|2170.5|2170.2|226
1639595550000|2021-12-15 19:12:30|2171|2170.7|2170.2|2169.9|2171|2170.7|2169.2|2168.9|186
1639595560000|2021-12-15 19:12:40|2170.3|2170|2171.2|2170.9|2171.4|2171.1|2170.2|2169.9|180
1639595570000|2021-12-15 19:12:50|2171.3|2171|2171.7|2171.4|2172.3|2172|2171.1|2170.8|210
1639595580000|2021-12-15 19:13:00|2171.4|2171.1|2172.8|2172.5|2173.5|2173.2|2171.3|2171|301
1639595590000|2021-12-15 19:13:10|2172.9|2172.6|2172.7|2172.4|2173|2172.7|2172.3|2172|146
1639595600000|2021-12-15 19:13:20|2172.5|2172.2|2173.1|2172.8|2173.1|2172.8|2172|2171.7|146
1639595610000|2021-12-15 19:13:30|2173.2|2172.9|2174.3|2174|2174.3|2174|2173|2172.7|197
1639595620000|2021-12-15 19:13:40|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2173.8|2173.5|279
1639595630000|2021-12-15 19:13:50|2174.4|2174.1|2173.8|2173.5|2175.3|2175|2173.2|2172.9|331
1639595640000|2021-12-15 19:14:00|2173.9|2173.6|2173.6|2173.3|2174.1|2173.8|2172.2|2171.9|315
1639595650000|2021-12-15 19:14:10|2173.7|2173.4|2175.2|2174.9|2175.2|2174.9|2173.6|2173.3|255
1639595660000|2021-12-15 19:14:20|2175.1|2174.8|2175.3|2175|2176|2175.7|2174.7|2174.4|246
1639595670000|2021-12-15 19:14:30|2175.2|2174.9|2173.5|2173.2|2175.5|2175.2|2173.1|2172.8|264
1639595680000|2021-12-15 19:14:40|2173.4|2173.1|2173.7|2173.4|2174|2173.7|2172.2|2171.9|229
1639595690000|2021-12-15 19:14:50|2173.6|2173.3|2174.8|2174.5|2174.9|2174.6|2173.6|2173.3|253
1639595700000|2021-12-15 19:15:00|2174.9|2174.6|2171.9|2171.6|2174.9|2174.6|2171.7|2171.4|398
1639595710000|2021-12-15 19:15:10|2171.8|2171.5|2170.1|2169.8|2172.1|2171.8|2170|2169.7|374
1639595720000|2021-12-15 19:15:20|2170.7|2170.4|2170.5|2170.2|2172.6|2172.3|2169.9|2169.6|313
1639595730000|2021-12-15 19:15:30|2170.7|2170.4|2170.6|2170.3|2172.1|2171.8|2170.3|2170|193
1639595740000|2021-12-15 19:15:40|2170.5|2170.2|2170.4|2170.1|2170.7|2170.4|2169.9|2169.6|128
1639595750000|2021-12-15 19:15:50|2170.5|2170.2|2169.8|2169.5|2170.6|2170.3|2169.3|2169|149
1639595760000|2021-12-15 19:16:00|2169.9|2169.6|2172.1|2171.8|2172.7|2172.4|2169.7|2169.4|251
1639595770000|2021-12-15 19:16:10|2172|2171.7|2172.3|2172|2172.6|2172.3|2171.7|2171.4|153
1639595780000|2021-12-15 19:16:20|2172.4|2172.1|2172.5|2172.2|2173|2172.7|2172|2171.7|245
1639595790000|2021-12-15 19:16:30|2172.6|2172.3|2172.4|2172.1|2172.7|2172.4|2172.3|2172|121
1639595800000|2021-12-15 19:16:40|2172.6|2172.3|2171.5|2171.2|2172.6|2172.3|2170.7|2170.4|235
1639595810000|2021-12-15 19:16:50|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2170.6|2170.3|87
1639595820000|2021-12-15 19:17:00|2171.2|2170.9|2171.9|2171.6|2172.6|2172.3|2171.2|2170.9|171
1639595830000|2021-12-15 19:17:10|2171.8|2171.5|2172.7|2172.4|2172.8|2172.5|2171.5|2171.2|117
1639595840000|2021-12-15 19:17:20|2172.6|2172.3|2172.9|2172.6|2172.9|2172.6|2172.1|2171.8|106
1639595850000|2021-12-15 19:17:30|2172.8|2172.5|2172.3|2172|2173.2|2172.9|2172.3|2172|162
1639595860000|2021-12-15 19:17:40|2172.2|2171.9|2171.5|2171.2|2172.6|2172.3|2171.3|2171|159
1639595870000|2021-12-15 19:17:50|2171.7|2171.4|2169.2|2168.9|2171.7|2171.4|2169.2|2168.9|145
1639595880000|2021-12-15 19:18:00|2169.3|2169|2169.4|2169.1|2170.1|2169.8|2169.1|2168.8|114
1639595890000|2021-12-15 19:18:10|2169.3|2169|2171.9|2171.6|2171.9|2171.6|2169.3|2169|117
1639595900000|2021-12-15 19:18:20|2172.1|2171.8|2173|2172.7|2173.3|2173|2171.9|2171.6|120
1639595910000|2021-12-15 19:18:30|2173.3|2173|2173.6|2173.3|2173.6|2173.3|2173.1|2172.8|110
1639595920000|2021-12-15 19:18:40|2173.7|2173.4|2172.4|2172.1|2173.7|2173.4|2172.4|2172.1|109
1639595930000|2021-12-15 19:18:50|2172.2|2171.9|2172.7|2172.4|2172.7|2172.4|2171.7|2171.4|191
1639595940000|2021-12-15 19:19:00|2172.8|2172.5|2171.3|2171|2172.9|2172.6|2171.2|2170.9|127
1639595950000|2021-12-15 19:19:10|2171.6|2171.3|2171.1|2170.8|2172.3|2172|2171.1|2170.8|118
1639595960000|2021-12-15 19:19:20|2171.2|2170.9|2170.4|2170.1|2171.4|2171.1|2170.2|2169.9|100
1639595970000|2021-12-15 19:19:30|2170.5|2170.2|2170.5|2170.2|2170.8|2170.5|2170.3|2170|133
1639595980000|2021-12-15 19:19:40|2170.6|2170.3|2170.5|2170.2|2171.1|2170.8|2170.4|2170.1|94
1639595990000|2021-12-15 19:19:50|2170|2169.7|2170.6|2170.3|2170.9|2170.6|2169.9|2169.6|71
1639596000000|2021-12-15 19:20:00|2170.7|2170.4|2170.5|2170.2|2171|2170.7|2170.1|2169.8|196
1639596010000|2021-12-15 19:20:10|2170.4|2170.1|2169.9|2169.6|2171.1|2170.8|2169.9|2169.6|130
1639596020000|2021-12-15 19:20:20|2170|2169.7|2169.4|2169.1|2170|2169.7|2168.9|2168.6|140
1639596030000|2021-12-15 19:20:30|2169.1|2168.8|2168.3|2168|2169.3|2169|2167.9|2167.6|116
1639596040000|2021-12-15 19:20:40|2168.2|2167.9|2168.2|2167.9|2168.6|2168.3|2167.2|2166.9|175
1639596050000|2021-12-15 19:20:50|2168.3|2168|2165.9|2165.6|2168.4|2168.1|2165.9|2165.6|183
1639596060000|2021-12-15 19:21:00|2166|2165.7|2167|2166.7|2167.3|2167|2165.6|2165.3|296
1639596070000|2021-12-15 19:21:10|2166.8|2166.5|2164.6|2164.3|2166.8|2166.5|2164.5|2164.2|253
1639596080000|2021-12-15 19:21:20|2164.5|2164.2|2164.7|2164.4|2165.9|2165.6|2164.5|2164.2|208
1639596090000|2021-12-15 19:21:30|2164.8|2164.5|2164.8|2164.5|2165.1|2164.8|2164.6|2164.3|114
1639596100000|2021-12-15 19:21:40|2164.7|2164.4|2163.3|2163|2165.3|2165|2163.2|2162.9|229
1639596110000|2021-12-15 19:21:50|2163.8|2163.5|2163.7|2163.4|2164.3|2164|2163.5|2163.2|222
1639596120000|2021-12-15 19:22:00|2163.9|2163.6|2165.5|2165.2|2165.5|2165.2|2163.7|2163.4|265
1639596130000|2021-12-15 19:22:10|2165.4|2165.1|2164.2|2163.9|2165.4|2165.1|2164|2163.7|140
1639596140000|2021-12-15 19:22:20|2164.3|2164|2163|2162.7|2164.4|2164.1|2162.7|2162.4|133
1639596150000|2021-12-15 19:22:30|2162.9|2162.6|2162.4|2162.1|2163.1|2162.8|2162.2|2161.9|293
1639596160000|2021-12-15 19:22:40|2162.3|2162|2162.3|2162|2162.6|2162.3|2162|2161.7|123
1639596170000|2021-12-15 19:22:50|2162.1|2161.8|2160.9|2160.6|2162.1|2161.8|2160.5|2160.2|175
1639596180000|2021-12-15 19:23:00|2161.2|2160.9|2162.2|2161.9|2162.9|2162.6|2161.1|2160.8|176
1639596190000|2021-12-15 19:23:10|2162.3|2162|2161.5|2161.2|2162.3|2162|2161.3|2161|250
1639596200000|2021-12-15 19:23:20|2161.6|2161.3|2161.2|2160.9|2161.8|2161.5|2161.2|2160.9|114
1639596210000|2021-12-15 19:23:30|2161.3|2161|2162.4|2162.1|2162.7|2162.4|2161.2|2160.9|104
1639596220000|2021-12-15 19:23:40|2162.5|2162.2|2161.4|2161.1|2162.7|2162.4|2161.3|2161|132
1639596230000|2021-12-15 19:23:50|2161.3|2161|2160.3|2160|2161.4|2161.1|2160|2159.7|250
1639596240000|2021-12-15 19:24:00|2160.6|2160.3|2161.3|2161|2161.3|2161|2160.5|2160.2|159
1639596250000|2021-12-15 19:24:10|2161.5|2161.2|2161.1|2160.8|2162.4|2162.1|2161|2160.7|127
1639596260000|2021-12-15 19:24:20|2160.9|2160.6|2160.8|2160.5|2161.4|2161.1|2160.5|2160.2|45
1639596270000|2021-12-15 19:24:30|2160.9|2160.6|2160.9|2160.6|2161.3|2161|2160.2|2159.9|89
1639596280000|2021-12-15 19:24:40|2160.8|2160.5|2160.5|2160.2|2161.5|2161.2|2160.3|2160|65
1639596290000|2021-12-15 19:24:50|2160.4|2160.1|2160.5|2160.2|2161.2|2160.9|2160|2159.7|119
1639596300000|2021-12-15 19:25:00|2161.2|2160.9|2158|2157.7|2161.3|2161|2158|2157.7|271
1639596310000|2021-12-15 19:25:10|2158.2|2157.9|2158.5|2158.2|2158.7|2158.4|2157.3|2157|345
1639596320000|2021-12-15 19:25:20|2158.9|2158.6|2159.5|2159.2|2159.6|2159.3|2158.8|2158.5|188
1639596330000|2021-12-15 19:25:30|2159.6|2159.3|2159.1|2158.8|2160.2|2159.9|2159.1|2158.8|111
1639596340000|2021-12-15 19:25:40|2159.5|2159.2|2158.7|2158.4|2159.6|2159.3|2158.3|2158|279
1639596350000|2021-12-15 19:25:50|2158.8|2158.5|2157.7|2157.4|2158.8|2158.5|2157|2156.7|172
1639596360000|2021-12-15 19:26:00|2157.9|2157.6|2158.3|2158|2158.8|2158.5|2157.7|2157.4|91
1639596370000|2021-12-15 19:26:10|2158.2|2157.9|2158|2157.7|2158.7|2158.4|2157.5|2157.2|73
1639596380000|2021-12-15 19:26:20|2158.1|2157.8|2157.8|2157.5|2158.5|2158.2|2157.4|2157.1|101
1639596390000|2021-12-15 19:26:30|2157.6|2157.3|2157.3|2157|2158.1|2157.8|2157.2|2156.9|74
1639596400000|2021-12-15 19:26:40|2157.2|2156.9|2156.4|2156.1|2157.7|2157.4|2156.4|2156.1|108
1639596410000|2021-12-15 19:26:50|2156.9|2156.6|2156.7|2156.4|2157.1|2156.8|2156.2|2155.9|114
1639596420000|2021-12-15 19:27:00|2156.9|2156.6|2158.7|2158.4|2158.7|2158.4|2156.9|2156.6|104
1639596430000|2021-12-15 19:27:10|2158.6|2158.3|2158.3|2158|2159.2|2158.9|2158.3|2158|122
1639596440000|2021-12-15 19:27:20|2158.2|2157.9|2157|2156.7|2158.2|2157.9|2156.9|2156.6|80
1639596450000|2021-12-15 19:27:30|2157.3|2157|2156.8|2156.5|2157.8|2157.5|2156.5|2156.2|78
1639596460000|2021-12-15 19:27:40|2157|2156.7|2156.6|2156.3|2157|2156.7|2155.9|2155.6|125
1639596470000|2021-12-15 19:27:50|2156.5|2156.2|2155.2|2154.9|2157.5|2157.2|2155.1|2154.8|318
1639596480000|2021-12-15 19:28:00|2155.3|2155|2154.1|2153.8|2155.6|2155.3|2154.1|2153.8|876
1639596490000|2021-12-15 19:28:10|2154.2|2153.9|2155|2154.7|2155|2154.7|2154|2153.7|154
1639596500000|2021-12-15 19:28:20|2154.8|2154.5|2155.6|2155.3|2155.6|2155.3|2154.5|2154.2|110
1639596510000|2021-12-15 19:28:30|2155.8|2155.5|2155.3|2155|2155.8|2155.5|2154.7|2154.4|58
1639596520000|2021-12-15 19:28:40|2155.1|2154.8|2155.7|2155.4|2155.9|2155.6|2154.8|2154.5|164
1639596530000|2021-12-15 19:28:50|2155.6|2155.3|2155.8|2155.5|2156|2155.7|2154.6|2154.3|78
1639596540000|2021-12-15 19:29:00|2155.7|2155.4|2156|2155.7|2156.3|2156|2155.5|2155.2|178
1639596550000|2021-12-15 19:29:10|2155.9|2155.6|2157.1|2156.8|2157.1|2156.8|2155.6|2155.3|105
1639596560000|2021-12-15 19:29:20|2157.5|2157.2|2159.1|2158.8|2159.1|2158.8|2157.4|2157.1|158
1639596570000|2021-12-15 19:29:30|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2158.3|2158|148
1639596580000|2021-12-15 19:29:40|2159.4|2159.1|2159.4|2159.1|2159.7|2159.4|2158.8|2158.5|110
1639596590000|2021-12-15 19:29:50|2159.3|2159|2158.4|2158.1|2159.9|2159.6|2158.4|2158.1|109
1639596600000|2021-12-15 19:30:00|2158.9|2158.6|2158.3|2158|2159|2158.7|2157.9|2157.6|101
1639596610000|2021-12-15 19:30:10|2158.4|2158.1|2158.2|2157.9|2159.2|2158.9|2158|2157.7|107
1639596620000|2021-12-15 19:30:20|2158.3|2158|2159.1|2158.8|2159.5|2159.2|2158|2157.7|101
1639596630000|2021-12-15 19:30:30|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2158.9|2158.6|89
1639596640000|2021-12-15 19:30:40|2159.3|2159|2159.3|2159|2159.5|2159.2|2158.7|2158.4|78
1639596650000|2021-12-15 19:30:50|2159.5|2159.2|2159|2158.7|2160.2|2159.9|2159|2158.7|87
1639596660000|2021-12-15 19:31:00|2159.3|2159|2162|2161.7|2162.1|2161.8|2159.3|2159|199
1639596670000|2021-12-15 19:31:10|2162.3|2162|2163.2|2162.9|2163.4|2163.1|2162.3|2162|204
1639596680000|2021-12-15 19:31:20|2163.4|2163.1|2164.2|2163.9|2164.5|2164.2|2162.6|2162.3|266
1639596690000|2021-12-15 19:31:30|2164|2163.7|2161.4|2161.1|2164|2163.7|2161.3|2161|239
1639596700000|2021-12-15 19:31:40|2161.6|2161.3|2163.7|2163.4|2163.9|2163.6|2161.1|2160.8|93
1639596710000|2021-12-15 19:31:50|2164|2163.7|2162.7|2162.4|2164|2163.7|2162.3|2162|89
1639596720000|2021-12-15 19:32:00|2162.6|2162.3|2163.1|2162.8|2163.3|2163|2162.3|2162|60
1639596730000|2021-12-15 19:32:10|2163|2162.7|2162.9|2162.6|2163.1|2162.8|2162.6|2162.3|45
1639596740000|2021-12-15 19:32:20|2163|2162.7|2163.2|2162.9|2163.9|2163.6|2162.8|2162.5|76
1639596750000|2021-12-15 19:32:30|2163|2162.7|2161.7|2161.4|2163.3|2163|2161.7|2161.4|160
1639596760000|2021-12-15 19:32:40|2161.4|2161.1|2158.7|2158.4|2161.5|2161.2|2158.3|2158|134
1639596770000|2021-12-15 19:32:50|2158.8|2158.5|2160.1|2159.8|2160.2|2159.9|2158.7|2158.4|87
1639596780000|2021-12-15 19:33:00|2160.2|2159.9|2157.7|2157.4|2160.2|2159.9|2157.3|2157|171
1639596790000|2021-12-15 19:33:10|2158.1|2157.8|2158.5|2158.2|2159.2|2158.9|2157.6|2157.3|122
1639596800000|2021-12-15 19:33:20|2158.4|2158.1|2160|2159.7|2160.2|2159.9|2158.2|2157.9|122
1639596810000|2021-12-15 19:33:30|2159.8|2159.5|2160.2|2159.9|2160.4|2160.1|2159.6|2159.3|226
1639596820000|2021-12-15 19:33:40|2160.3|2160|2161.7|2161.4|2162|2161.7|2160.3|2160|162
1639596830000|2021-12-15 19:33:50|2161.5|2161.2|2160.5|2160.2|2161.6|2161.3|2159.6|2159.3|103
1639596840000|2021-12-15 19:34:00|2160.6|2160.3|2159.1|2158.8|2160.6|2160.3|2158.8|2158.5|87
1639596850000|2021-12-15 19:34:10|2158.9|2158.6|2159.2|2158.9|2159.7|2159.4|2158.2|2157.9|106
1639596860000|2021-12-15 19:34:20|2159.3|2159|2158.5|2158.2|2159.4|2159.1|2158.4|2158.1|70
1639596870000|2021-12-15 19:34:30|2158.6|2158.3|2159.1|2158.8|2159.3|2159|2158.5|2158.2|80
1639596880000|2021-12-15 19:34:40|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.4|2158.1|65
1639596890000|2021-12-15 19:34:50|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2157.8|2157.5|60
1639596900000|2021-12-15 19:35:00|2158.3|2158|2158.6|2158.3|2159.3|2159|2158.1|2157.8|129
1639596910000|2021-12-15 19:35:10|2158.7|2158.4|2158.2|2157.9|2159.2|2158.9|2158.2|2157.9|97
1639596920000|2021-12-15 19:35:20|2158.5|2158.2|2161.2|2160.9|2161.2|2160.9|2158.4|2158.1|90
1639596930000|2021-12-15 19:35:30|2161.1|2160.8|2159.7|2159.4|2161.1|2160.8|2159.2|2158.9|101
1639596940000|2021-12-15 19:35:40|2160|2159.7|2158.1|2157.8|2160|2159.7|2158.1|2157.8|114
1639596950000|2021-12-15 19:35:50|2157.7|2157.4|2157.2|2156.9|2158.5|2158.2|2156.6|2156.3|112
1639596960000|2021-12-15 19:36:00|2157.7|2157.4|2160.1|2159.8|2160.5|2160.2|2157.7|2157.4|136
1639596970000|2021-12-15 19:36:10|2159.1|2158.8|2159.9|2159.6|2160|2159.7|2159|2158.7|154
1639596980000|2021-12-15 19:36:20|2159.8|2159.5|2159.2|2158.9|2159.8|2159.5|2158.8|2158.5|87
1639596990000|2021-12-15 19:36:30|2159|2158.7|2158.4|2158.1|2159.3|2159|2158|2157.7|134
1639597000000|2021-12-15 19:36:40|2158.2|2157.9|2158.7|2158.4|2159|2158.7|2158|2157.7|103
1639597010000|2021-12-15 19:36:50|2158.6|2158.3|2159.9|2159.6|2160.4|2160.1|2158.2|2157.9|197
1639597020000|2021-12-15 19:37:00|2160.2|2159.9|2162.6|2162.3|2162.6|2162.3|2159.7|2159.4|304
1639597030000|2021-12-15 19:37:10|2162.9|2162.6|2164.6|2164.3|2165|2164.7|2162.9|2162.6|519
1639597040000|2021-12-15 19:37:20|2164.8|2164.5|2162.6|2162.3|2164.8|2164.5|2162.6|2162.3|165
1639597050000|2021-12-15 19:37:30|2162.9|2162.6|2160.8|2160.5|2163|2162.7|2160.8|2160.5|167
1639597060000|2021-12-15 19:37:40|2160.6|2160.3|2162.3|2162|2162.9|2162.6|2160.3|2160|246
1639597070000|2021-12-15 19:37:50|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2160.6|2160.3|212
1639597080000|2021-12-15 19:38:00|2162.3|2162|2164.2|2163.9|2164.3|2164|2161.7|2161.4|162
1639597090000|2021-12-15 19:38:10|2164.3|2164|2162.5|2162.2|2164.3|2164|2162.1|2161.8|151
1639597100000|2021-12-15 19:38:20|2162.4|2162.1|2163.7|2163.4|2163.7|2163.4|2162.4|2162.1|112
1639597110000|2021-12-15 19:38:30|2164|2163.7|2162.7|2162.4|2164|2163.7|2162.6|2162.3|192
1639597120000|2021-12-15 19:38:40|2162.8|2162.5|2162.7|2162.4|2163.3|2163|2162.3|2162|102
1639597130000|2021-12-15 19:38:50|2162.6|2162.3|2161.9|2161.6|2162.8|2162.5|2161.8|2161.5|71
1639597140000|2021-12-15 19:39:00|2162.1|2161.8|2161.5|2161.2|2162.2|2161.9|2161.2|2160.9|129
1639597150000|2021-12-15 19:39:10|2161.7|2161.4|2163.1|2162.8|2164.2|2163.9|2161.7|2161.4|211
1639597160000|2021-12-15 19:39:20|2163.4|2163.1|2161.9|2161.6|2163.4|2163.1|2161.4|2161.1|151
1639597170000|2021-12-15 19:39:30|2162|2161.7|2161.9|2161.6|2162|2161.7|2160.6|2160.3|123
1639597180000|2021-12-15 19:39:40|2162|2161.7|2161.3|2161|2162.2|2161.9|2161|2160.7|89
1639597190000|2021-12-15 19:39:50|2161.2|2160.9|2162|2161.7|2162|2161.7|2159.9|2159.6|148
1639597200000|2021-12-15 19:40:00|2161.8|2161.5|2158.6|2158.3|2161.8|2161.5|2158.6|2158.3|171
1639597210000|2021-12-15 19:40:10|2159.1|2158.8|2159.4|2159.1|2159.8|2159.5|2158.6|2158.3|143
1639597220000|2021-12-15 19:40:20|2159|2158.7|2161.4|2161.1|2161.7|2161.4|2158.9|2158.6|152
1639597230000|2021-12-15 19:40:30|2161.3|2161|2163.6|2163.3|2163.6|2163.3|2161.3|2161|204
1639597240000|2021-12-15 19:40:40|2163.5|2163.2|2162.4|2162.1|2163.7|2163.4|2162.2|2161.9|131
1639597250000|2021-12-15 19:40:50|2162.3|2162|2162.4|2162.1|2163.2|2162.9|2162.1|2161.8|88
1639597260000|2021-12-15 19:41:00|2162.3|2162|2163.2|2162.9|2164.4|2164.1|2162.3|2162|184
1639597270000|2021-12-15 19:41:10|2163.3|2163|2163.4|2163.1|2163.7|2163.4|2163|2162.7|69
1639597280000|2021-12-15 19:41:20|2163.5|2163.2|2163.8|2163.5|2164.4|2164.1|2163.4|2163.1|87
1639597290000|2021-12-15 19:41:30|2163.9|2163.6|2164.3|2164|2165.2|2164.9|2163.9|2163.6|177
1639597300000|2021-12-15 19:41:40|2164|2163.7|2163.5|2163.2|2164.3|2164|2163.4|2163.1|86
1639597310000|2021-12-15 19:41:50|2163.8|2163.5|2163.9|2163.6|2164.3|2164|2163.5|2163.2|245
1639597320000|2021-12-15 19:42:00|2164.1|2163.8|2163.9|2163.6|2164.8|2164.5|2163.2|2162.9|113
1639597330000|2021-12-15 19:42:10|2163.8|2163.5|2164.4|2164.1|2164.5|2164.2|2163.7|2163.4|109
1639597340000|2021-12-15 19:42:20|2164.3|2164|2165.4|2165.1|2165.7|2165.4|2164|2163.7|131
1639597350000|2021-12-15 19:42:30|2165.3|2165|2164.9|2164.6|2165.4|2165.1|2164.6|2164.3|127
1639597360000|2021-12-15 19:42:40|2165|2164.7|2164.8|2164.5|2165.1|2164.8|2164.2|2163.9|153
1639597370000|2021-12-15 19:42:50|2164.7|2164.4|2163.8|2163.5|2164.8|2164.5|2163.4|2163.1|183
1639597380000|2021-12-15 19:43:00|2164.1|2163.8|2165.4|2165.1|2165.4|2165.1|2163.8|2163.5|275
1639597390000|2021-12-15 19:43:10|2165.3|2165|2163|2162.7|2165.4|2165.1|2162.4|2162.1|120
1639597400000|2021-12-15 19:43:20|2163.3|2163|2162|2161.7|2163.3|2163|2161.2|2160.9|222
1639597410000|2021-12-15 19:43:30|2161.8|2161.5|2161.7|2161.4|2162.2|2161.9|2161.2|2160.9|52
1639597420000|2021-12-15 19:43:40|2161.6|2161.3|2161|2160.7|2161.8|2161.5|2159.9|2159.6|125
1639597430000|2021-12-15 19:43:50|2161.3|2161|2159.5|2159.2|2161.3|2161|2158.5|2158.2|123
1639597440000|2021-12-15 19:44:00|2159.3|2159|2160.8|2160.5|2161.2|2160.9|2158.8|2158.5|113
1639597450000|2021-12-15 19:44:10|2160.9|2160.6|2158.8|2158.5|2161.1|2160.8|2158.3|2158|176
1639597460000|2021-12-15 19:44:20|2158.7|2158.4|2156.8|2156.5|2158.8|2158.5|2156.4|2156.1|189
1639597470000|2021-12-15 19:44:30|2156.7|2156.4|2158.4|2158.1|2158.4|2158.1|2156.5|2156.2|210
1639597480000|2021-12-15 19:44:40|2158.6|2158.3|2157.7|2157.4|2158.8|2158.5|2157.2|2156.9|120
1639597490000|2021-12-15 19:44:50|2157.1|2156.8|2158.2|2157.9|2158.2|2157.9|2156.8|2156.5|68
1639597500000|2021-12-15 19:45:00|2158.1|2157.8|2158.2|2157.9|2158.6|2158.3|2156.8|2156.5|150
1639597510000|2021-12-15 19:45:10|2158.5|2158.2|2159.8|2159.5|2159.8|2159.5|2157.8|2157.5|250
1639597520000|2021-12-15 19:45:20|2160.1|2159.8|2158.7|2158.4|2160.4|2160.1|2158.6|2158.3|125
1639597530000|2021-12-15 19:45:30|2158.8|2158.5|2159.5|2159.2|2159.6|2159.3|2158.6|2158.3|64
1639597540000|2021-12-15 19:45:40|2159.4|2159.1|2158.7|2158.4|2159.8|2159.5|2158.4|2158.1|86
1639597550000|2021-12-15 19:45:50|2158.6|2158.3|2159.3|2159|2159.5|2159.2|2158.6|2158.3|99
1639597560000|2021-12-15 19:46:00|2159.2|2158.9|2160.7|2160.4|2160.7|2160.4|2159.1|2158.8|147
1639597570000|2021-12-15 19:46:10|2161|2160.7|2162.1|2161.8|2162.2|2161.9|2161|2160.7|177
1639597580000|2021-12-15 19:46:20|2162.2|2161.9|2161.5|2161.2|2162.2|2161.9|2161.3|2161|31
1639597590000|2021-12-15 19:46:30|2161.6|2161.3|2161.6|2161.3|2161.9|2161.6|2160.4|2160.1|99
1639597600000|2021-12-15 19:46:40|2161.4|2161.1|2162.2|2161.9|2162.7|2162.4|2161.1|2160.8|94
1639597610000|2021-12-15 19:46:50|2161.8|2161.5|2160.9|2160.6|2161.9|2161.6|2160.6|2160.3|215
1639597620000|2021-12-15 19:47:00|2161.1|2160.8|2159.7|2159.4|2161.1|2160.8|2159.3|2159|135
1639597630000|2021-12-15 19:47:10|2160.2|2159.9|2160.4|2160.1|2161.3|2161|2159.7|2159.4|56
1639597640000|2021-12-15 19:47:20|2160.5|2160.2|2160.7|2160.4|2161|2160.7|2160.2|2159.9|31
1639597650000|2021-12-15 19:47:30|2161.1|2160.8|2161.1|2160.8|2161.6|2161.3|2160.4|2160.1|73
1639597660000|2021-12-15 19:47:40|2161|2160.7|2160.8|2160.5|2161.7|2161.4|2160.6|2160.3|60
1639597670000|2021-12-15 19:47:50|2160.9|2160.6|2159.5|2159.2|2160.9|2160.6|2159.5|2159.2|54
1639597680000|2021-12-15 19:48:00|2159.6|2159.3|2160.5|2160.2|2160.8|2160.5|2159.5|2159.2|61
1639597690000|2021-12-15 19:48:10|2160.6|2160.3|2162.4|2162.1|2162.5|2162.2|2160.5|2160.2|99
1639597700000|2021-12-15 19:48:20|2162.2|2161.9|2162.9|2162.6|2163.6|2163.3|2162.2|2161.9|111
1639597710000|2021-12-15 19:48:30|2163.1|2162.8|2162.2|2161.9|2163.6|2163.3|2162.2|2161.9|114
1639597720000|2021-12-15 19:48:40|2162.1|2161.8|2162.9|2162.6|2163.7|2163.4|2162.1|2161.8|105
1639597730000|2021-12-15 19:48:50|2163.3|2163|2163|2162.7|2163.4|2163.1|2162.4|2162.1|89
1639597740000|2021-12-15 19:49:00|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2162.9|2162.6|108
1639597750000|2021-12-15 19:49:10|2163.1|2162.8|2161.6|2161.3|2163.3|2163|2161.6|2161.3|105
1639597760000|2021-12-15 19:49:20|2161.9|2161.6|2160.2|2159.9|2161.9|2161.6|2159.3|2159|136
1639597770000|2021-12-15 19:49:30|2160.3|2160|2158.8|2158.5|2160.3|2160|2158.5|2158.2|83
1639597780000|2021-12-15 19:49:40|2158.9|2158.6|2157.4|2157.1|2158.9|2158.6|2157.4|2157.1|206
1639597790000|2021-12-15 19:49:50|2157.5|2157.2|2158.3|2158|2158.7|2158.4|2157.5|2157.2|97
1639597800000|2021-12-15 19:50:00|2158.2|2157.9|2155.3|2155|2158.2|2157.9|2155.3|2155|471
1639597810000|2021-12-15 19:50:10|2155.5|2155.2|2156.5|2156.2|2157.1|2156.8|2155.2|2154.9|253
1639597820000|2021-12-15 19:50:20|2156.6|2156.3|2157|2156.7|2157|2156.7|2155.9|2155.6|81
1639597830000|2021-12-15 19:50:30|2156.6|2156.3|2156.1|2155.8|2156.7|2156.4|2155.7|2155.4|226
1639597840000|2021-12-15 19:50:40|2156.2|2155.9|2157.3|2157|2157.7|2157.4|2155.8|2155.5|143
1639597850000|2021-12-15 19:50:50|2157.5|2157.2|2156.6|2156.3|2157.6|2157.3|2155.9|2155.6|135
1639597860000|2021-12-15 19:51:00|2156.3|2156|2158|2157.7|2158.1|2157.8|2156|2155.7|105
1639597870000|2021-12-15 19:51:10|2158.1|2157.8|2157.4|2157.1|2158.9|2158.6|2156.8|2156.5|124
1639597880000|2021-12-15 19:51:20|2157.2|2156.9|2157.7|2157.4|2158.2|2157.9|2156.7|2156.4|60
1639597890000|2021-12-15 19:51:30|2158|2157.7|2159.5|2159.2|2159.5|2159.2|2157.9|2157.6|110
1639597900000|2021-12-15 19:51:40|2159.3|2159|2159.6|2159.3|2161|2160.7|2159.3|2159|251
1639597910000|2021-12-15 19:51:50|2159.8|2159.5|2159.9|2159.6|2160.4|2160.1|2159.5|2159.2|62
1639597920000|2021-12-15 19:52:00|2160|2159.7|2160.8|2160.5|2161.1|2160.8|2159.8|2159.5|129
1639597930000|2021-12-15 19:52:10|2160.7|2160.4|2162.4|2162.1|2162.8|2162.5|2160.7|2160.4|314
1639597940000|2021-12-15 19:52:20|2162.5|2162.2|2163.5|2163.2|2164|2163.7|2162.5|2162.2|210
1639597950000|2021-12-15 19:52:30|2163.6|2163.3|2162.5|2162.2|2163.6|2163.3|2161.6|2161.3|270
1639597960000|2021-12-15 19:52:40|2162.2|2161.9|2163|2162.7|2163.7|2163.4|2162|2161.7|107
1639597970000|2021-12-15 19:52:50|2162.6|2162.3|2162.6|2162.3|2162.8|2162.5|2162.3|2162|92
1639597980000|2021-12-15 19:53:00|2162.7|2162.4|2164.7|2164.4|2164.7|2164.4|2162.6|2162.3|113
1639597990000|2021-12-15 19:53:10|2165|2164.7|2165|2164.7|2167.1|2166.8|2165|2164.7|344
1639598000000|2021-12-15 19:53:20|2165.1|2164.8|2165.2|2164.9|2165.6|2165.3|2164.9|2164.6|103
1639598010000|2021-12-15 19:53:30|2165.4|2165.1|2165.1|2164.8|2165.6|2165.3|2164.8|2164.5|52
1639598020000|2021-12-15 19:53:40|2165.4|2165.1|2165.1|2164.8|2165.7|2165.4|2164.5|2164.2|96
1639598030000|2021-12-15 19:53:50|2165|2164.7|2165.1|2164.8|2165.5|2165.2|2164.6|2164.3|145
1639598040000|2021-12-15 19:54:00|2164.8|2164.5|2163.8|2163.5|2164.8|2164.5|2162.6|2162.3|219
1639598050000|2021-12-15 19:54:10|2164.2|2163.9|2163.9|2163.6|2164.8|2164.5|2163.2|2162.9|125
1639598060000|2021-12-15 19:54:20|2163.5|2163.2|2162.5|2162.2|2163.8|2163.5|2162.3|2162|79
1639598070000|2021-12-15 19:54:30|2162.6|2162.3|2162.5|2162.2|2162.8|2162.5|2160.9|2160.6|173
1639598080000|2021-12-15 19:54:40|2162.7|2162.4|2163.3|2163|2163.6|2163.3|2162.5|2162.2|109
1639598090000|2021-12-15 19:54:50|2163.4|2163.1|2164.4|2164.1|2164.9|2164.6|2163.4|2163.1|143
1639598100000|2021-12-15 19:55:00|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2161.5|2161.2|176
1639598110000|2021-12-15 19:55:10|2163.3|2163|2162.3|2162|2164|2163.7|2162.2|2161.9|86
1639598120000|2021-12-15 19:55:20|2162.2|2161.9|2163.2|2162.9|2165.7|2165.4|2162.2|2161.9|615
1639598130000|2021-12-15 19:55:30|2163.3|2163|2159.3|2159|2164.1|2163.8|2159|2158.7|299
1639598140000|2021-12-15 19:55:40|2159.4|2159.1|2160.8|2160.5|2161.2|2160.9|2159.3|2159|166
1639598150000|2021-12-15 19:55:50|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160|2159.7|79
1639598160000|2021-12-15 19:56:00|2160.7|2160.4|2161|2160.7|2162.7|2162.4|2160.7|2160.4|156
1639598170000|2021-12-15 19:56:10|2160.9|2160.6|2158.3|2158|2160.9|2160.6|2158.3|2158|157
1639598180000|2021-12-15 19:56:20|2158.2|2157.9|2159|2158.7|2160|2159.7|2158.2|2157.9|129
1639598190000|2021-12-15 19:56:30|2159.1|2158.8|2160.2|2159.9|2160.3|2160|2158.2|2157.9|187
1639598200000|2021-12-15 19:56:40|2160.4|2160.1|2160.2|2159.9|2160.5|2160.2|2159.8|2159.5|32
1639598210000|2021-12-15 19:56:50|2160.1|2159.8|2159.7|2159.4|2160.8|2160.5|2159.5|2159.2|77
1639598220000|2021-12-15 19:57:00|2159.6|2159.3|2159.7|2159.4|2159.8|2159.5|2158|2157.7|206
1639598230000|2021-12-15 19:57:10|2159.6|2159.3|2159|2158.7|2159.7|2159.4|2158.3|2158|75
1639598240000|2021-12-15 19:57:20|2159.1|2158.8|2159.1|2158.8|2159.8|2159.5|2158.4|2158.1|331
1639598250000|2021-12-15 19:57:30|2159|2158.7|2158.9|2158.6|2159.8|2159.5|2158.7|2158.4|76
1639598260000|2021-12-15 19:57:40|2159.2|2158.9|2159.6|2159.3|2159.9|2159.6|2159|2158.7|71
1639598270000|2021-12-15 19:57:50|2159.4|2159.1|2160.1|2159.8|2160.1|2159.8|2159.3|2159|60
1639598280000|2021-12-15 19:58:00|2160|2159.7|2159.7|2159.4|2160|2159.7|2158.8|2158.5|59
1639598290000|2021-12-15 19:58:10|2159.9|2159.6|2159.4|2159.1|2160.3|2160|2159.1|2158.8|105
1639598300000|2021-12-15 19:58:20|2159.3|2159|2157.9|2157.6|2159.7|2159.4|2157.9|2157.6|139
1639598310000|2021-12-15 19:58:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2157.2|2156.9|77
1639598320000|2021-12-15 19:58:40|2157.9|2157.6|2157.6|2157.3|2158.9|2158.6|2157.3|2157|36
1639598330000|2021-12-15 19:58:50|2157.8|2157.5|2158.4|2158.1|2158.4|2158.1|2157.7|2157.4|47
1639598340000|2021-12-15 19:59:00|2158.2|2157.9|2159.9|2159.6|2160.1|2159.8|2158|2157.7|88
1639598350000|2021-12-15 19:59:10|2159.8|2159.5|2160.1|2159.8|2160.4|2160.1|2159.3|2159|37
1639598360000|2021-12-15 19:59:20|2159.9|2159.6|2159.3|2159|2160|2159.7|2158.6|2158.3|42
1639598370000|2021-12-15 19:59:30|2159.4|2159.1|2159.9|2159.6|2160|2159.7|2159.2|2158.9|49
1639598380000|2021-12-15 19:59:40|2160|2159.7|2159.4|2159.1|2160.5|2160.2|2159.4|2159.1|52
1639598390000|2021-12-15 19:59:50|2159.5|2159.2|2160|2159.7|2160|2159.7|2158.9|2158.6|51
1639598400000|2021-12-15 20:00:00|2159.7|2159.4|2159.7|2159.4|2161.3|2161|2159.6|2159.3|176
1639598410000|2021-12-15 20:00:10|2159.6|2159.3|2160.7|2160.4|2160.8|2160.5|2159.4|2159.1|87
1639598420000|2021-12-15 20:00:20|2160.6|2160.3|2160.5|2160.2|2161.6|2161.3|2160.2|2159.9|109
1639598430000|2021-12-15 20:00:30|2160.7|2160.4|2161.3|2161|2161.5|2161.2|2160.6|2160.3|42
1639598440000|2021-12-15 20:00:40|2161.5|2161.2|2162.7|2162.4|2163.3|2163|2161.5|2161.2|129
1639598450000|2021-12-15 20:00:50|2162.8|2162.5|2163|2162.7|2164|2163.7|2162.4|2162.1|312
1639598460000|2021-12-15 20:01:00|2163.2|2162.9|2163.7|2163.4|2164.3|2164|2162.5|2162.2|148
1639598470000|2021-12-15 20:01:10|2163.5|2163.2|2162.4|2162.1|2163.5|2163.2|2162.4|2162.1|79
1639598480000|2021-12-15 20:01:20|2162.2|2161.9|2160.6|2160.3|2162.3|2162|2160.6|2160.3|134
1639598490000|2021-12-15 20:01:30|2160.9|2160.6|2161.4|2161.1|2161.5|2161.2|2159.3|2159|179
1639598500000|2021-12-15 20:01:40|2161.5|2161.2|2162.2|2161.9|2162.2|2161.9|2161.4|2161.1|42
1639598510000|2021-12-15 20:01:50|2161.9|2161.6|2163.7|2163.4|2163.7|2163.4|2161.6|2161.3|69
1639598520000|2021-12-15 20:02:00|2164.4|2164.1|2163.7|2163.4|2164.8|2164.5|2163.3|2163|156
1639598530000|2021-12-15 20:02:10|2163.8|2163.5|2163.5|2163.2|2164.3|2164|2163.3|2163|58
1639598540000|2021-12-15 20:02:20|2163.6|2163.3|2162.5|2162.2|2163.6|2163.3|2161.1|2160.8|127
1639598550000|2021-12-15 20:02:30|2162.6|2162.3|2163|2162.7|2163.4|2163.1|2162.4|2162.1|52
1639598560000|2021-12-15 20:02:40|2163.3|2163|2163.5|2163.2|2164|2163.7|2163.1|2162.8|63
1639598570000|2021-12-15 20:02:50|2163.4|2163.1|2163.6|2163.3|2164.5|2164.2|2163.2|2162.9|159
1639598580000|2021-12-15 20:03:00|2163.4|2163.1|2163.3|2163|2164.1|2163.8|2163.2|2162.9|216
1639598590000|2021-12-15 20:03:10|2163.4|2163.1|2164.7|2164.4|2164.9|2164.6|2163.4|2163.1|140
1639598600000|2021-12-15 20:03:20|2164.8|2164.5|2164.3|2164|2164.9|2164.6|2164.3|2164|156
1639598610000|2021-12-15 20:03:30|2164.4|2164.1|2164.8|2164.5|2165.2|2164.9|2164.4|2164.1|70
1639598620000|2021-12-15 20:03:40|2164.7|2164.4|2166|2165.7|2166.5|2166.2|2164.7|2164.4|53
1639598630000|2021-12-15 20:03:50|2165.9|2165.6|2167.3|2167|2167.4|2167.1|2165.9|2165.6|110
1639598640000|2021-12-15 20:04:00|2167.1|2166.8|2167.2|2166.9|2167.6|2167.3|2167.1|2166.8|205
1639598650000|2021-12-15 20:04:10|2167.4|2167.1|2168.1|2167.8|2168.1|2167.8|2167.3|2167|287
1639598660000|2021-12-15 20:04:20|2167.5|2167.2|2167|2166.7|2167.7|2167.4|2165.5|2165.2|267
1639598670000|2021-12-15 20:04:30|2167.2|2166.9|2167.5|2167.2|2167.6|2167.3|2166.6|2166.3|120
1639598680000|2021-12-15 20:04:40|2167.6|2167.3|2166.9|2166.6|2167.6|2167.3|2166.8|2166.5|83
1639598690000|2021-12-15 20:04:50|2167|2166.7|2167.7|2167.4|2168|2167.7|2166.9|2166.6|62
1639598700000|2021-12-15 20:05:00|2167.8|2167.5|2168.5|2168.2|2168.5|2168.2|2166.8|2166.5|146
1639598710000|2021-12-15 20:05:10|2168.2|2167.9|2168.4|2168.1|2169.1|2168.8|2168.2|2167.9|160
1639598720000|2021-12-15 20:05:20|2168.5|2168.2|2168.6|2168.3|2169|2168.7|2168.4|2168.1|242
1639598730000|2021-12-15 20:05:30|2168.7|2168.4|2170|2169.7|2171.1|2170.8|2168.3|2168|562
1639598740000|2021-12-15 20:05:40|2170.3|2170|2170.6|2170.3|2172.2|2171.9|2170.3|2170|213
1639598750000|2021-12-15 20:05:50|2170.8|2170.5|2171.6|2171.3|2172.1|2171.8|2170.7|2170.4|116
1639598760000|2021-12-15 20:06:00|2171.5|2171.2|2171.1|2170.8|2171.5|2171.2|2169.9|2169.6|126
1639598770000|2021-12-15 20:06:10|2171.2|2170.9|2171.2|2170.9|2171.6|2171.3|2170.8|2170.5|82
1639598780000|2021-12-15 20:06:20|2171.4|2171.1|2172.8|2172.5|2172.8|2172.5|2171.3|2171|151
1639598790000|2021-12-15 20:06:30|2172.9|2172.6|2172.5|2172.2|2172.9|2172.6|2172.2|2171.9|156
1639598800000|2021-12-15 20:06:40|2172.6|2172.3|2174|2173.7|2174.2|2173.9|2172.5|2172.2|167
1639598810000|2021-12-15 20:06:50|2174.2|2173.9|2173.1|2172.8|2174.2|2173.9|2172.1|2171.8|230
1639598820000|2021-12-15 20:07:00|2173.2|2172.9|2172.8|2172.5|2173.6|2173.3|2172.8|2172.5|119
1639598830000|2021-12-15 20:07:10|2172.9|2172.6|2173.6|2173.3|2173.6|2173.3|2172.7|2172.4|85
1639598840000|2021-12-15 20:07:20|2173.8|2173.5|2174.6|2174.3|2175.5|2175.2|2173.8|2173.5|1246
1639598850000|2021-12-15 20:07:30|2174.5|2174.2|2174.8|2174.5|2175.8|2175.5|2174.5|2174.2|239
1639598860000|2021-12-15 20:07:40|2174.9|2174.6|2175.2|2174.9|2175.4|2175.1|2174.3|2174|189
1639598870000|2021-12-15 20:07:50|2175.3|2175|2174.9|2174.6|2175.7|2175.4|2174.6|2174.3|207
1639598880000|2021-12-15 20:08:00|2174.7|2174.4|2175.5|2175.2|2175.8|2175.5|2173.7|2173.4|166
1639598890000|2021-12-15 20:08:10|2175.4|2175.1|2177.3|2177|2177.3|2177|2175.4|2175.1|287
1639598900000|2021-12-15 20:08:20|2177.4|2177.1|2177.4|2177.1|2178.2|2177.9|2177.2|2176.9|203
1639598910000|2021-12-15 20:08:30|2177.8|2177.5|2177|2176.7|2178.5|2178.2|2177|2176.7|403
1639598920000|2021-12-15 20:08:40|2177.3|2177|2177|2176.7|2177.8|2177.5|2176.8|2176.5|216
1639598930000|2021-12-15 20:08:50|2177.3|2177|2177.5|2177.2|2177.9|2177.6|2177.2|2176.9|96
1639598940000|2021-12-15 20:09:00|2177.8|2177.5|2177.1|2176.8|2177.9|2177.6|2176.2|2175.9|106
1639598950000|2021-12-15 20:09:10|2177.3|2177|2177.6|2177.3|2177.9|2177.6|2176.6|2176.3|97
1639598960000|2021-12-15 20:09:20|2177.4|2177.1|2178.3|2178|2178.6|2178.3|2177.3|2177|140
1639598970000|2021-12-15 20:09:30|2178.6|2178.3|2178|2177.7|2178.8|2178.5|2178|2177.7|97
1639598980000|2021-12-15 20:09:40|2177.9|2177.6|2178.4|2178.1|2178.5|2178.2|2177.8|2177.5|152
1639598990000|2021-12-15 20:09:50|2178.3|2178|2178.8|2178.5|2178.9|2178.6|2178.1|2177.8|172
1639599000000|2021-12-15 20:10:00|2178.5|2178.2|2178|2177.7|2178.5|2178.2|2176.8|2176.5|412
1639599010000|2021-12-15 20:10:10|2177.8|2177.5|2177.2|2176.9|2178.1|2177.8|2177.2|2176.9|130
1639599020000|2021-12-15 20:10:20|2177|2176.7|2178.5|2178.2|2178.5|2178.2|2176.7|2176.4|109
1639599030000|2021-12-15 20:10:30|2178.4|2178.1|2179.1|2178.8|2179.2|2178.9|2178.4|2178.1|112
1639599040000|2021-12-15 20:10:40|2179.2|2178.9|2180.1|2179.8|2180.4|2180.1|2179.2|2178.9|399
1639599050000|2021-12-15 20:10:50|2180|2179.7|2180.4|2180.1|2180.4|2180.1|2179.7|2179.4|138
1639599060000|2021-12-15 20:11:00|2180.3|2180|2179.7|2179.4|2180.6|2180.3|2179.2|2178.9|168
1639599070000|2021-12-15 20:11:10|2179.6|2179.3|2180|2179.7|2180.9|2180.6|2179.6|2179.3|144
1639599080000|2021-12-15 20:11:20|2179.8|2179.5|2179.3|2179|2180.2|2179.9|2179.2|2178.9|112
1639599090000|2021-12-15 20:11:30|2179.1|2178.8|2179.6|2179.3|2179.8|2179.5|2178.9|2178.6|100
1639599100000|2021-12-15 20:11:40|2179.5|2179.2|2180.8|2180.5|2180.8|2180.5|2179.5|2179.2|285
1639599110000|2021-12-15 20:11:50|2180.7|2180.4|2181.2|2180.9|2181.4|2181.1|2180.1|2179.8|187
1639599120000|2021-12-15 20:12:00|2181.4|2181.1|2181.1|2180.8|2181.8|2181.5|2180.5|2180.2|100
1639599130000|2021-12-15 20:12:10|2181.3|2181|2181.1|2180.8|2181.5|2181.2|2180.3|2180|146
1639599140000|2021-12-15 20:12:20|2181.3|2181|2181.3|2181|2181.8|2181.5|2181|2180.7|165
1639599150000|2021-12-15 20:12:30|2181.2|2180.9|2180.9|2180.6|2181.8|2181.5|2180.9|2180.6|264
1639599160000|2021-12-15 20:12:40|2180.8|2180.5|2182.2|2181.9|2182.3|2182|2180.8|2180.5|187
1639599170000|2021-12-15 20:12:50|2182.3|2182|2182|2181.7|2183|2182.7|2181.8|2181.5|181
1639599180000|2021-12-15 20:13:00|2181.8|2181.5|2180.6|2180.3|2182|2181.7|2180.5|2180.2|99
1639599190000|2021-12-15 20:13:10|2180.4|2180.1|2182.2|2181.9|2182.7|2182.4|2180.1|2179.8|116
1639599200000|2021-12-15 20:13:20|2182.4|2182.1|2182.1|2181.8|2182.9|2182.6|2181.7|2181.4|132
1639599210000|2021-12-15 20:13:30|2182|2181.7|2182.5|2182.2|2182.7|2182.4|2181.8|2181.5|162
1639599220000|2021-12-15 20:13:40|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.1|2181.8|46
1639599230000|2021-12-15 20:13:50|2182.7|2182.4|2183.5|2183.2|2183.7|2183.4|2182.7|2182.4|122
1639599240000|2021-12-15 20:14:00|2183.3|2183|2183.6|2183.3|2183.7|2183.4|2183|2182.7|97
1639599250000|2021-12-15 20:14:10|2183.3|2183|2183.6|2183.3|2183.7|2183.4|2182.9|2182.6|118
1639599260000|2021-12-15 20:14:20|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183|2182.7|108
1639599270000|2021-12-15 20:14:30|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2182.6|2182.3|147
1639599280000|2021-12-15 20:14:40|2183.5|2183.2|2183|2182.7|2183.5|2183.2|2182.5|2182.2|224
1639599290000|2021-12-15 20:14:50|2182.9|2182.6|2183.7|2183.4|2183.7|2183.4|2182.9|2182.6|249
1639599300000|2021-12-15 20:15:00|2183.3|2183|2183.5|2183.2|2183.8|2183.5|2182.6|2182.3|186
1639599310000|2021-12-15 20:15:10|2183.4|2183.1|2184.2|2183.9|2184.2|2183.9|2183.3|2183|387
1639599320000|2021-12-15 20:15:20|2184.1|2183.8|2184|2183.7|2184.2|2183.9|2183.8|2183.5|189
1639599330000|2021-12-15 20:15:30|2184.1|2183.8|2184.4|2184.1|2184.7|2184.4|2184|2183.7|90
1639599340000|2021-12-15 20:15:40|2184|2183.7|2184.8|2184.5|2185.2|2184.9|2183.2|2182.9|202
1639599350000|2021-12-15 20:15:50|2184.9|2184.6|2185.1|2184.8|2185.8|2185.5|2184.8|2184.5|155
1639599360000|2021-12-15 20:16:00|2185|2184.7|2185|2184.7|2185.6|2185.3|2184.5|2184.2|324
1639599370000|2021-12-15 20:16:10|2184.8|2184.5|2184.6|2184.3|2185.1|2184.8|2184.4|2184.1|53
1639599380000|2021-12-15 20:16:20|2184.7|2184.4|2185.1|2184.8|2185.1|2184.8|2183.4|2183.1|199
1639599390000|2021-12-15 20:16:30|2185.3|2185|2185.8|2185.5|2185.9|2185.6|2185.2|2184.9|103
1639599400000|2021-12-15 20:16:40|2185.7|2185.4|2186.4|2186.1|2186.6|2186.3|2185.6|2185.3|107
1639599410000|2021-12-15 20:16:50|2186.5|2186.2|2186.9|2186.6|2187|2186.7|2185.9|2185.6|167
1639599420000|2021-12-15 20:17:00|2186.8|2186.5|2188.4|2188.1|2188.4|2188.1|2186.5|2186.2|197
1639599430000|2021-12-15 20:17:10|2188.3|2188|2188.6|2188.3|2189.1|2188.8|2188.2|2187.9|178
1639599440000|2021-12-15 20:17:20|2188.7|2188.4|2188.9|2188.6|2189.6|2189.3|2188.4|2188.1|242
1639599450000|2021-12-15 20:17:30|2189|2188.7|2189.2|2188.9|2189.4|2189.1|2188.7|2188.4|179
1639599460000|2021-12-15 20:17:40|2189.4|2189.1|2188.6|2188.3|2189.5|2189.2|2188.6|2188.3|187
1639599470000|2021-12-15 20:17:50|2188.4|2188.1|2189.8|2189.5|2189.8|2189.5|2188.4|2188.1|209
1639599480000|2021-12-15 20:18:00|2190|2189.7|2189.4|2189.1|2190.1|2189.8|2188.7|2188.4|220
1639599490000|2021-12-15 20:18:10|2189.3|2189|2188.8|2188.5|2189.8|2189.5|2188.8|2188.5|109
1639599500000|2021-12-15 20:18:20|2189|2188.7|2188.3|2188|2189|2188.7|2188.2|2187.9|159
1639599510000|2021-12-15 20:18:30|2188.1|2187.8|2187.8|2187.5|2188.2|2187.9|2187.5|2187.2|187
1639599520000|2021-12-15 20:18:40|2188|2187.7|2188.7|2188.4|2189|2188.7|2187.9|2187.6|124
1639599530000|2021-12-15 20:18:50|2188.8|2188.5|2188.7|2188.4|2189.1|2188.8|2188.1|2187.8|183
1639599540000|2021-12-15 20:19:00|2188.6|2188.3|2189|2188.7|2189.1|2188.8|2188.5|2188.2|189
1639599550000|2021-12-15 20:19:10|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2188.5|2188.2|154
1639599560000|2021-12-15 20:19:20|2189.8|2189.5|2189.9|2189.6|2190.7|2190.4|2189.8|2189.5|295
1639599570000|2021-12-15 20:19:30|2190|2189.7|2190.4|2190.1|2190.6|2190.3|2189.6|2189.3|155
1639599580000|2021-12-15 20:19:40|2190.5|2190.2|2190.2|2189.9|2191.1|2190.8|2189.7|2189.4|203
1639599590000|2021-12-15 20:19:50|2190|2189.7|2189.9|2189.6|2190.4|2190.1|2189.6|2189.3|547
1639599600000|2021-12-15 20:20:00|2190|2189.7|2189.8|2189.5|2190.2|2189.9|2189.4|2189.1|453
1639599610000|2021-12-15 20:20:10|2189.7|2189.4|2190.4|2190.1|2190.7|2190.4|2189|2188.7|176
1639599620000|2021-12-15 20:20:20|2190.5|2190.2|2190.2|2189.9|2191.5|2191.2|2190|2189.7|458
1639599630000|2021-12-15 20:20:30|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.5|2189.2|145
1639599640000|2021-12-15 20:20:40|2190|2189.7|2190.9|2190.6|2191.2|2190.9|2190|2189.7|95
1639599650000|2021-12-15 20:20:50|2191|2190.7|2190.8|2190.5|2191|2190.7|2190|2189.7|128
1639599660000|2021-12-15 20:21:00|2190.7|2190.4|2191|2190.7|2191.6|2191.3|2190.7|2190.4|263
1639599670000|2021-12-15 20:21:10|2191.1|2190.8|2191.7|2191.4|2191.9|2191.6|2191.1|2190.8|238
1639599680000|2021-12-15 20:21:20|2191.5|2191.2|2191.2|2190.9|2191.7|2191.4|2190.6|2190.3|103
1639599690000|2021-12-15 20:21:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2190.2|2189.9|89
1639599700000|2021-12-15 20:21:40|2191.5|2191.2|2191|2190.7|2192.3|2192|2190.7|2190.4|171
1639599710000|2021-12-15 20:21:50|2191.1|2190.8|2191|2190.7|2192|2191.7|2190.9|2190.6|109
1639599720000|2021-12-15 20:22:00|2191.1|2190.8|2192|2191.7|2192.4|2192.1|2190.8|2190.5|144
1639599730000|2021-12-15 20:22:10|2191.9|2191.6|2193.5|2193.2|2193.7|2193.4|2191.9|2191.6|156
1639599740000|2021-12-15 20:22:20|2193.8|2193.5|2193.1|2192.8|2193.9|2193.6|2192.3|2192|193
1639599750000|2021-12-15 20:22:30|2193.2|2192.9|2194.2|2193.9|2194.3|2194|2193.2|2192.9|178
1639599760000|2021-12-15 20:22:40|2194.1|2193.8|2194.9|2194.6|2195.2|2194.9|2194.1|2193.8|343
1639599770000|2021-12-15 20:22:50|2194.7|2194.4|2195.4|2195.1|2195.7|2195.4|2194.6|2194.3|171
1639599780000|2021-12-15 20:23:00|2195.5|2195.2|2196.5|2196.2|2196.8|2196.5|2195.3|2195|240
1639599790000|2021-12-15 20:23:10|2196.4|2196.1|2196.3|2196|2196.5|2196.2|2195.5|2195.2|245
1639599800000|2021-12-15 20:23:20|2196.5|2196.2|2194.5|2194.2|2196.5|2196.2|2194.5|2194.2|133
1639599810000|2021-12-15 20:23:30|2194.6|2194.3|2194|2193.7|2195.2|2194.9|2194|2193.7|146
1639599820000|2021-12-15 20:23:40|2193.6|2193.3|2194.4|2194.1|2194.5|2194.2|2193.3|2193|172
1639599830000|2021-12-15 20:23:50|2194.3|2194|2194.9|2194.6|2195.3|2195|2194.2|2193.9|118
1639599840000|2021-12-15 20:24:00|2195.3|2195|2193.4|2193.1|2196|2195.7|2193.4|2193.1|141
1639599850000|2021-12-15 20:24:10|2193.3|2193|2192.6|2192.3|2193.7|2193.4|2192.4|2192.1|135
1639599860000|2021-12-15 20:24:20|2192.5|2192.2|2193.5|2193.2|2193.7|2193.4|2192.5|2192.2|118
1639599870000|2021-12-15 20:24:30|2193.8|2193.5|2193.9|2193.6|2194.2|2193.9|2193.7|2193.4|100
1639599880000|2021-12-15 20:24:40|2193.8|2193.5|2192.6|2192.3|2193.9|2193.6|2192.6|2192.3|164
1639599890000|2021-12-15 20:24:50|2192.7|2192.4|2193.4|2193.1|2193.8|2193.5|2192.5|2192.2|132
1639599900000|2021-12-15 20:25:00|2193.5|2193.2|2194|2193.7|2194.2|2193.9|2193.1|2192.8|151
1639599910000|2021-12-15 20:25:10|2193.8|2193.5|2194|2193.7|2194.3|2194|2193.4|2193.1|127
1639599920000|2021-12-15 20:25:20|2194.2|2193.9|2193.4|2193.1|2194.5|2194.2|2193.1|2192.8|127
1639599930000|2021-12-15 20:25:30|2193.3|2193|2192.9|2192.6|2193.5|2193.2|2192.7|2192.4|205
1639599940000|2021-12-15 20:25:40|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192|2191.7|198
1639599950000|2021-12-15 20:25:50|2192.6|2192.3|2191.6|2191.3|2192.8|2192.5|2191.2|2190.9|228
1639599960000|2021-12-15 20:26:00|2191.5|2191.2|2190.9|2190.6|2191.7|2191.4|2190.9|2190.6|280
1639599970000|2021-12-15 20:26:10|2190.8|2190.5|2190.6|2190.3|2191.3|2191|2190.5|2190.2|314
1639599980000|2021-12-15 20:26:20|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2189.8|2189.5|223
1639599990000|2021-12-15 20:26:30|2190.7|2190.4|2191.3|2191|2191.3|2191|2189.7|2189.4|210
1639600000000|2021-12-15 20:26:40|2191.5|2191.2|2190.1|2189.8|2191.5|2191.2|2189.9|2189.6|333
1639600010000|2021-12-15 20:26:50|2190.6|2190.3|2190.8|2190.5|2191.5|2191.2|2190.3|2190|275
1639600020000|2021-12-15 20:27:00|2191.1|2190.8|2192.1|2191.8|2192.3|2192|2190.5|2190.2|316
1639600030000|2021-12-15 20:27:10|2192.3|2192|2192.3|2192|2192.7|2192.4|2192|2191.7|152
1639600040000|2021-12-15 20:27:20|2191.9|2191.6|2192|2191.7|2192.7|2192.4|2191.6|2191.3|268
1639600050000|2021-12-15 20:27:30|2192.1|2191.8|2191.1|2190.8|2192.1|2191.8|2191|2190.7|161
1639600060000|2021-12-15 20:27:40|2191|2190.7|2191.2|2190.9|2191.4|2191.1|2190.9|2190.6|68
1639600070000|2021-12-15 20:27:50|2191.3|2191|2191.8|2191.5|2192.2|2191.9|2191.1|2190.8|78
1639600080000|2021-12-15 20:28:00|2192.1|2191.8|2192.3|2192|2192.8|2192.5|2191.9|2191.6|138
1639600090000|2021-12-15 20:28:10|2192.4|2192.1|2192.7|2192.4|2192.8|2192.5|2192.1|2191.8|66
1639600100000|2021-12-15 20:28:20|2192.6|2192.3|2192.3|2192|2192.8|2192.5|2192.1|2191.8|72
1639600110000|2021-12-15 20:28:30|2192.4|2192.1|2193.2|2192.9|2193.3|2193|2192.4|2192.1|82
1639600120000|2021-12-15 20:28:40|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2192.6|2192.3|69
1639600130000|2021-12-15 20:28:50|2193.5|2193.2|2194.5|2194.2|2194.7|2194.4|2193.5|2193.2|126
1639600140000|2021-12-15 20:29:00|2194.8|2194.5|2194|2193.7|2194.9|2194.6|2193.5|2193.2|165
1639600150000|2021-12-15 20:29:10|2194.1|2193.8|2194.5|2194.2|2195|2194.7|2194|2193.7|100
1639600160000|2021-12-15 20:29:20|2194.7|2194.4|2195.4|2195.1|2195.5|2195.2|2194.4|2194.1|124
1639600170000|2021-12-15 20:29:30|2195.3|2195|2194.9|2194.6|2195.4|2195.1|2194.5|2194.2|106
1639600180000|2021-12-15 20:29:40|2194.8|2194.5|2194.6|2194.3|2195.3|2195|2194.4|2194.1|320
1639600190000|2021-12-15 20:29:50|2194.9|2194.6|2195.1|2194.8|2195.7|2195.4|2194.9|2194.6|101
1639600200000|2021-12-15 20:30:00|2195.5|2195.2|2196.4|2196.1|2196.9|2196.6|2195|2194.7|405
1639600210000|2021-12-15 20:30:10|2196.5|2196.2|2194.6|2194.3|2196.5|2196.2|2194.5|2194.2|169
1639600220000|2021-12-15 20:30:20|2194.7|2194.4|2192.2|2191.9|2195|2194.7|2192|2191.7|358
1639600230000|2021-12-15 20:30:30|2192.1|2191.8|2192.5|2192.2|2192.7|2192.4|2191.8|2191.5|229
1639600240000|2021-12-15 20:30:40|2192.4|2192.1|2192.4|2192.1|2192.9|2192.6|2191.9|2191.6|173
1639600250000|2021-12-15 20:30:50|2192.5|2192.2|2192.4|2192.1|2193.3|2193|2192.2|2191.9|130
1639600260000|2021-12-15 20:31:00|2192.2|2191.9|2194.2|2193.9|2194.5|2194.2|2192.2|2191.9|149
1639600270000|2021-12-15 20:31:10|2194.3|2194|2194.5|2194.2|2195|2194.7|2193.9|2193.6|107
1639600280000|2021-12-15 20:31:20|2194.7|2194.4|2194.9|2194.6|2195.2|2194.9|2194.4|2194.1|129
1639600290000|2021-12-15 20:31:30|2194.8|2194.5|2193.2|2192.9|2194.8|2194.5|2193|2192.7|94
1639600300000|2021-12-15 20:31:40|2193.3|2193|2195|2194.7|2195|2194.7|2193.1|2192.8|144
1639600310000|2021-12-15 20:31:50|2194.9|2194.6|2194.3|2194|2195.4|2195.1|2194.2|2193.9|112
1639600320000|2021-12-15 20:32:00|2194.5|2194.2|2195.1|2194.8|2195.1|2194.8|2193.5|2193.2|104
1639600330000|2021-12-15 20:32:10|2194.8|2194.5|2195.8|2195.5|2195.8|2195.5|2194.8|2194.5|158
1639600340000|2021-12-15 20:32:20|2195.9|2195.6|2197.3|2197|2197.3|2197|2195.8|2195.5|220
1639600350000|2021-12-15 20:32:30|2197.1|2196.8|2196.8|2196.5|2197.7|2197.4|2196.8|2196.5|215
1639600360000|2021-12-15 20:32:40|2196.9|2196.6|2195.8|2195.5|2197|2196.7|2195.8|2195.5|158
1639600370000|2021-12-15 20:32:50|2195.9|2195.6|2195.3|2195|2196.3|2196|2195.1|2194.8|391
1639600380000|2021-12-15 20:33:00|2195.5|2195.2|2195.2|2194.9|2195.8|2195.5|2195.2|2194.9|103
1639600390000|2021-12-15 20:33:10|2195.3|2195|2195|2194.7|2195.5|2195.2|2194.9|2194.6|99
1639600400000|2021-12-15 20:33:20|2195.2|2194.9|2194.3|2194|2195.4|2195.1|2193.9|2193.6|126
1639600410000|2021-12-15 20:33:30|2194.6|2194.3|2195.1|2194.8|2196.1|2195.8|2194.5|2194.2|801
1639600420000|2021-12-15 20:33:40|2195.3|2195|2196.2|2195.9|2196.6|2196.3|2195.3|2195|284
1639600430000|2021-12-15 20:33:50|2196.3|2196|2195.5|2195.2|2196.3|2196|2195.2|2194.9|103
1639600440000|2021-12-15 20:34:00|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2194.5|2194.2|125
1639600450000|2021-12-15 20:34:10|2195.6|2195.3|2195.3|2195|2195.7|2195.4|2195.2|2194.9|77
1639600460000|2021-12-15 20:34:20|2195.4|2195.1|2194.5|2194.2|2195.8|2195.5|2194.4|2194.1|108
1639600470000|2021-12-15 20:34:30|2194.6|2194.3|2196|2195.7|2196|2195.7|2194.6|2194.3|87
1639600480000|2021-12-15 20:34:40|2196.1|2195.8|2197.6|2197.3|2197.7|2197.4|2196.1|2195.8|211
1639600490000|2021-12-15 20:34:50|2197.5|2197.2|2196.5|2196.2|2197.5|2197.2|2196.4|2196.1|161
1639600500000|2021-12-15 20:35:00|2196.9|2196.6|2197.4|2197.1|2197.8|2197.5|2196.6|2196.3|154
1639600510000|2021-12-15 20:35:10|2197.6|2197.3|2198.3|2198|2198.5|2198.2|2197.2|2196.9|370
1639600520000|2021-12-15 20:35:20|2198.4|2198.1|2198.4|2198.1|2198.7|2198.4|2197.9|2197.6|224
1639600530000|2021-12-15 20:35:30|2198.6|2198.3|2198.4|2198.1|2198.9|2198.6|2198.2|2197.9|136
1639600540000|2021-12-15 20:35:40|2198|2197.7|2197.7|2197.4|2198.2|2197.9|2197.3|2197|123
1639600550000|2021-12-15 20:35:50|2198.1|2197.8|2197.9|2197.6|2198.2|2197.9|2197.7|2197.4|142
1639600560000|2021-12-15 20:36:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2197|2196.7|163
1639600570000|2021-12-15 20:36:10|2198.2|2197.9|2198.3|2198|2198.5|2198.2|2197.9|2197.6|84
1639600580000|2021-12-15 20:36:20|2198.2|2197.9|2198|2197.7|2198.9|2198.6|2197.8|2197.5|78
1639600590000|2021-12-15 20:36:30|2197.9|2197.6|2198.8|2198.5|2198.8|2198.5|2197.5|2197.2|101
1639600600000|2021-12-15 20:36:40|2198.9|2198.6|2199.3|2199|2199.4|2199.1|2198.7|2198.4|127
1639600610000|2021-12-15 20:36:50|2199.1|2198.8|2199|2198.7|2199.4|2199.1|2198.7|2198.4|112
1639600620000|2021-12-15 20:37:00|2199.1|2198.8|2198.9|2198.6|2199.2|2198.9|2198.1|2197.8|133
1639600630000|2021-12-15 20:37:10|2199|2198.7|2198.2|2197.9|2199.2|2198.9|2197.8|2197.5|69
1639600640000|2021-12-15 20:37:20|2198.3|2198|2198.7|2198.4|2199.1|2198.8|2198.2|2197.9|109
1639600650000|2021-12-15 20:37:30|2198.8|2198.5|2198.6|2198.3|2199.1|2198.8|2198.4|2198.1|175
1639600660000|2021-12-15 20:37:40|2198.5|2198.2|2198.3|2198|2198.6|2198.3|2197.9|2197.6|56
1639600670000|2021-12-15 20:37:50|2198.2|2197.9|2198.2|2197.9|2198.4|2198.1|2197.8|2197.5|88
1639600680000|2021-12-15 20:38:00|2198.3|2198|2197.9|2197.6|2198.4|2198.1|2197.7|2197.4|136
1639600690000|2021-12-15 20:38:10|2197.8|2197.5|2197.2|2196.9|2198.2|2197.9|2197.2|2196.9|169
1639600700000|2021-12-15 20:38:20|2197.5|2197.2|2197.9|2197.6|2198|2197.7|2197.5|2197.2|240
1639600710000|2021-12-15 20:38:30|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|89
1639600720000|2021-12-15 20:38:40|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|127
1639600730000|2021-12-15 20:38:50|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.6|2197.3|117
1639600740000|2021-12-15 20:39:00|2197.8|2197.5|2198.6|2198.3|2198.8|2198.5|2197.7|2197.4|152
1639600750000|2021-12-15 20:39:10|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.5|2198.2|100
1639600760000|2021-12-15 20:39:20|2198.7|2198.4|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|144
1639600770000|2021-12-15 20:39:30|2198.7|2198.4|2198.1|2197.8|2199|2198.7|2198.1|2197.8|289
1639600780000|2021-12-15 20:39:40|2198.2|2197.9|2199.3|2199|2199.3|2199|2197.5|2197.2|259
1639600790000|2021-12-15 20:39:50|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.3|2198|100
1639600800000|2021-12-15 20:40:00|2198.5|2198.2|2199.6|2199.3|2199.7|2199.4|2198.3|2198|172
1639600810000|2021-12-15 20:40:10|2199.5|2199.2|2198.8|2198.5|2199.7|2199.4|2198.3|2198|266
1639600820000|2021-12-15 20:40:20|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|78
1639600830000|2021-12-15 20:40:30|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2197.8|2197.5|148
1639600840000|2021-12-15 20:40:40|2199|2198.7|2197.2|2196.9|2199.1|2198.8|2197.2|2196.9|127
1639600850000|2021-12-15 20:40:50|2197.3|2197|2197|2196.7|2197.4|2197.1|2196.5|2196.2|147
1639600860000|2021-12-15 20:41:00|2196.9|2196.6|2196.7|2196.4|2197.1|2196.8|2196.2|2195.9|132
1639600870000|2021-12-15 20:41:10|2196.8|2196.5|2195.9|2195.6|2197.1|2196.8|2195.7|2195.4|154
1639600880000|2021-12-15 20:41:20|2196.1|2195.8|2195.2|2194.9|2196.2|2195.9|2195|2194.7|137
1639600890000|2021-12-15 20:41:30|2195.1|2194.8|2195.1|2194.8|2195.6|2195.3|2194.6|2194.3|105
1639600900000|2021-12-15 20:41:40|2195.3|2195|2194.7|2194.4|2195.5|2195.2|2194.1|2193.8|447
1639600910000|2021-12-15 20:41:50|2194.6|2194.3|2195.4|2195.1|2195.4|2195.1|2194.5|2194.2|175
1639600920000|2021-12-15 20:42:00|2195.3|2195|2195|2194.7|2195.7|2195.4|2194.8|2194.5|115
1639600930000|2021-12-15 20:42:10|2195.2|2194.9|2194.8|2194.5|2195.2|2194.9|2194.2|2193.9|122
1639600940000|2021-12-15 20:42:20|2194.7|2194.4|2193.9|2193.6|2194.8|2194.5|2193.4|2193.1|219
1639600950000|2021-12-15 20:42:30|2193.8|2193.5|2194.3|2194|2194.4|2194.1|2193.2|2192.9|182
1639600960000|2021-12-15 20:42:40|2194.2|2193.9|2193.2|2192.9|2194.2|2193.9|2193|2192.7|164
1639600970000|2021-12-15 20:42:50|2193.1|2192.8|2192.5|2192.2|2193.3|2193|2192.2|2191.9|165
1639600980000|2021-12-15 20:43:00|2192.1|2191.8|2192|2191.7|2192.4|2192.1|2191.8|2191.5|219
1639600990000|2021-12-15 20:43:10|2192.1|2191.8|2192.7|2192.4|2193.7|2193.4|2191.7|2191.4|231
1639601000000|2021-12-15 20:43:20|2192.8|2192.5|2192.1|2191.8|2192.9|2192.6|2191.9|2191.6|81
1639601010000|2021-12-15 20:43:30|2192.2|2191.9|2191.2|2190.9|2192.3|2192|2191.1|2190.8|237
1639601020000|2021-12-15 20:43:40|2191.1|2190.8|2192|2191.7|2192.3|2192|2191.1|2190.8|214
1639601030000|2021-12-15 20:43:50|2192.1|2191.8|2192.5|2192.2|2192.7|2192.4|2191.4|2191.1|193
1639601040000|2021-12-15 20:44:00|2192.8|2192.5|2192.3|2192|2193.1|2192.8|2191.9|2191.6|209
1639601050000|2021-12-15 20:44:10|2192.1|2191.8|2191.6|2191.3|2192.2|2191.9|2191.4|2191.1|246
1639601060000|2021-12-15 20:44:20|2191.7|2191.4|2191.1|2190.8|2192.5|2192.2|2191.1|2190.8|143
1639601070000|2021-12-15 20:44:30|2191|2190.7|2190.9|2190.6|2191.4|2191.1|2190.8|2190.5|229
1639601080000|2021-12-15 20:44:40|2190.8|2190.5|2190.1|2189.8|2191.3|2191|2189.9|2189.6|296
1639601090000|2021-12-15 20:44:50|2190|2189.7|2190.8|2190.5|2191|2190.7|2190|2189.7|123
1639601100000|2021-12-15 20:45:00|2191|2190.7|2192.1|2191.8|2192.3|2192|2191|2190.7|430
1639601110000|2021-12-15 20:45:10|2191.9|2191.6|2191.4|2191.1|2192.1|2191.8|2190.6|2190.3|238
1639601120000|2021-12-15 20:45:20|2191.2|2190.9|2192.4|2192.1|2192.4|2192.1|2191|2190.7|147
1639601130000|2021-12-15 20:45:30|2192.8|2192.5|2191.4|2191.1|2192.8|2192.5|2191.4|2191.1|148
1639601140000|2021-12-15 20:45:40|2191.2|2190.9|2191.2|2190.9|2192.2|2191.9|2191.1|2190.8|110
1639601150000|2021-12-15 20:45:50|2191.3|2191|2190.6|2190.3|2191.3|2191|2190.1|2189.8|181
1639601160000|2021-12-15 20:46:00|2190.1|2189.8|2189.4|2189.1|2190.3|2190|2189.2|2188.9|182
1639601170000|2021-12-15 20:46:10|2189.3|2189|2188.8|2188.5|2189.3|2189|2188.7|2188.4|227
1639601180000|2021-12-15 20:46:20|2188.7|2188.4|2189.2|2188.9|2189.3|2189|2188.4|2188.1|224
1639601190000|2021-12-15 20:46:30|2189|2188.7|2188.1|2187.8|2189|2188.7|2188|2187.7|75
1639601200000|2021-12-15 20:46:40|2188|2187.7|2187.4|2187.1|2188.1|2187.8|2187.2|2186.9|129
1639601210000|2021-12-15 20:46:50|2187.3|2187|2187.4|2187.1|2187.9|2187.6|2187|2186.7|137
1639601220000|2021-12-15 20:47:00|2187.5|2187.2|2186.4|2186.1|2187.8|2187.5|2186.3|2186|160
1639601230000|2021-12-15 20:47:10|2186.3|2186|2186.6|2186.3|2187.2|2186.9|2186.3|2186|314
1639601240000|2021-12-15 20:47:20|2186.5|2186.2|2186.9|2186.6|2187.1|2186.8|2186.4|2186.1|246
1639601250000|2021-12-15 20:47:30|2186.7|2186.4|2187.2|2186.9|2187.6|2187.3|2186.5|2186.2|257
1639601260000|2021-12-15 20:47:40|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2186|2185.7|212
1639601270000|2021-12-15 20:47:50|2187.6|2187.3|2186.6|2186.3|2187.6|2187.3|2186.3|2186|246
1639601280000|2021-12-15 20:48:00|2186.4|2186.1|2186.6|2186.3|2187.1|2186.8|2186.4|2186.1|225
1639601290000|2021-12-15 20:48:10|2186.7|2186.4|2187.1|2186.8|2187.6|2187.3|2186.7|2186.4|199
1639601300000|2021-12-15 20:48:20|2187|2186.7|2187.6|2187.3|2187.8|2187.5|2186.8|2186.5|175
1639601310000|2021-12-15 20:48:30|2187.5|2187.2|2188.1|2187.8|2188.2|2187.9|2187.2|2186.9|188
1639601320000|2021-12-15 20:48:40|2188.3|2188|2187.2|2186.9|2189.6|2189.3|2186.8|2186.5|238
1639601330000|2021-12-15 20:48:50|2187|2186.7|2188.6|2188.3|2188.8|2188.5|2187|2186.7|117
1639601340000|2021-12-15 20:49:00|2188.2|2187.9|2187.3|2187|2188.3|2188|2187.1|2186.8|144
1639601350000|2021-12-15 20:49:10|2187.4|2187.1|2186.4|2186.1|2187.6|2187.3|2186.1|2185.8|141
1639601360000|2021-12-15 20:49:20|2186.5|2186.2|2186.2|2185.9|2187|2186.7|2185.9|2185.6|181
1639601370000|2021-12-15 20:49:30|2186.1|2185.8|2186|2185.7|2186.5|2186.2|2185.9|2185.6|80
1639601380000|2021-12-15 20:49:40|2185.9|2185.6|2184.9|2184.6|2186.4|2186.1|2184.9|2184.6|125
1639601390000|2021-12-15 20:49:50|2184.7|2184.4|2184.6|2184.3|2185|2184.7|2184.1|2183.8|155
1639601400000|2021-12-15 20:50:00|2185.1|2184.8|2189.1|2188.8|2190.1|2189.8|2184.9|2184.6|792
1639601410000|2021-12-15 20:50:10|2188.8|2188.5|2186.9|2186.6|2189.3|2189|2186.9|2186.6|476
1639601420000|2021-12-15 20:50:20|2186.7|2186.4|2187.7|2187.4|2187.9|2187.6|2186.7|2186.4|193
1639601430000|2021-12-15 20:50:30|2187.8|2187.5|2187.1|2186.8|2188.2|2187.9|2186.8|2186.5|154
1639601440000|2021-12-15 20:50:40|2187.3|2187|2187.8|2187.5|2188|2187.7|2187.3|2187|113
1639601450000|2021-12-15 20:50:50|2188|2187.7|2188.9|2188.6|2188.9|2188.6|2187.9|2187.6|115
1639601460000|2021-12-15 20:51:00|2188.6|2188.3|2189.4|2189.1|2190.1|2189.8|2188.3|2188|172
1639601470000|2021-12-15 20:51:10|2189.2|2188.9|2190.6|2190.3|2190.8|2190.5|2189.1|2188.8|143
1639601480000|2021-12-15 20:51:20|2190.7|2190.4|2189.2|2188.9|2190.7|2190.4|2189.1|2188.8|148
1639601490000|2021-12-15 20:51:30|2189.5|2189.2|2190|2189.7|2190.1|2189.8|2189.3|2189|78
1639601500000|2021-12-15 20:51:40|2189.7|2189.4|2190.5|2190.2|2190.6|2190.3|2189.7|2189.4|107
1639601510000|2021-12-15 20:51:50|2190.7|2190.4|2191|2190.7|2191.4|2191.1|2190.7|2190.4|287
1639601520000|2021-12-15 20:52:00|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190|2189.7|305
1639601530000|2021-12-15 20:52:10|2190.7|2190.4|2190.2|2189.9|2191.1|2190.8|2190.1|2189.8|157
1639601540000|2021-12-15 20:52:20|2190.3|2190|2191.3|2191|2191.4|2191.1|2190|2189.7|88
1639601550000|2021-12-15 20:52:30|2191.4|2191.1|2191.9|2191.6|2191.9|2191.6|2191.2|2190.9|359
1639601560000|2021-12-15 20:52:40|2192|2191.7|2192.1|2191.8|2192.2|2191.9|2191.7|2191.4|390
1639601570000|2021-12-15 20:52:50|2192|2191.7|2191.7|2191.4|2192.7|2192.4|2191.5|2191.2|238
1639601580000|2021-12-15 20:53:00|2191.6|2191.3|2193|2192.7|2193.1|2192.8|2191.3|2191|164
1639601590000|2021-12-15 20:53:10|2193.1|2192.8|2192.5|2192.2|2193.5|2193.2|2192.2|2191.9|391
1639601600000|2021-12-15 20:53:20|2192.1|2191.8|2192.9|2192.6|2193.2|2192.9|2192.1|2191.8|286
1639601610000|2021-12-15 20:53:30|2192.8|2192.5|2192.5|2192.2|2193.4|2193.1|2192.2|2191.9|140
1639601620000|2021-12-15 20:53:40|2192.7|2192.4|2193|2192.7|2193.4|2193.1|2192.3|2192|282
1639601630000|2021-12-15 20:53:50|2192.9|2192.6|2192.7|2192.4|2193.2|2192.9|2192.7|2192.4|87
1639601640000|2021-12-15 20:54:00|2193|2192.7|2192.4|2192.1|2193|2192.7|2192.2|2191.9|181
1639601650000|2021-12-15 20:54:10|2192.3|2192|2191.9|2191.6|2192.7|2192.4|2191.7|2191.4|216
1639601660000|2021-12-15 20:54:20|2192|2191.7|2193|2192.7|2193.3|2193|2192|2191.7|329
1639601670000|2021-12-15 20:54:30|2192.9|2192.6|2192.7|2192.4|2193.7|2193.4|2192.6|2192.3|237
1639601680000|2021-12-15 20:54:40|2193|2192.7|2193.1|2192.8|2193.4|2193.1|2192.5|2192.2|352
1639601690000|2021-12-15 20:54:50|2193|2192.7|2191.9|2191.6|2193|2192.7|2191.8|2191.5|246
1639601700000|2021-12-15 20:55:00|2192.1|2191.8|2193.4|2193.1|2193.4|2193.1|2191.8|2191.5|502
1639601710000|2021-12-15 20:55:10|2193|2192.7|2192.8|2192.5|2193.4|2193.1|2192.5|2192.2|442
1639601720000|2021-12-15 20:55:20|2192.9|2192.6|2192.8|2192.5|2193.1|2192.8|2191.9|2191.6|301
1639601730000|2021-12-15 20:55:30|2192.9|2192.6|2191.7|2191.4|2193|2192.7|2191.6|2191.3|222
1639601740000|2021-12-15 20:55:40|2191.8|2191.5|2192.1|2191.8|2192.2|2191.9|2191.6|2191.3|212
1639601750000|2021-12-15 20:55:50|2192|2191.7|2192.5|2192.2|2193.1|2192.8|2192|2191.7|542
1639601760000|2021-12-15 20:56:00|2192.2|2191.9|2192.6|2192.3|2192.7|2192.4|2192|2191.7|267
1639601770000|2021-12-15 20:56:10|2192.7|2192.4|2193.4|2193.1|2193.4|2193.1|2192.6|2192.3|334
1639601780000|2021-12-15 20:56:20|2193.3|2193|2192.8|2192.5|2193.5|2193.2|2192.6|2192.3|503
1639601790000|2021-12-15 20:56:30|2192.9|2192.6|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|188
1639601800000|2021-12-15 20:56:40|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.4|2192.1|511
1639601810000|2021-12-15 20:56:50|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|357
1639601820000|2021-12-15 20:57:00|2192.9|2192.6|2193.6|2193.3|2193.6|2193.3|2192.9|2192.6|383
1639601830000|2021-12-15 20:57:10|2193.7|2193.4|2193.8|2193.5|2194.2|2193.9|2193.7|2193.4|293
1639601840000|2021-12-15 20:57:20|2193.7|2193.4|2194.3|2194|2194.5|2194.2|2193.7|2193.4|406
1639601850000|2021-12-15 20:57:30|2194.6|2194.3|2193.8|2193.5|2194.7|2194.4|2193.8|2193.5|281
1639601860000|2021-12-15 20:57:40|2193.9|2193.6|2194.1|2193.8|2194.2|2193.9|2193.7|2193.4|238
1639601870000|2021-12-15 20:57:50|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.1|2193.8|386
1639601880000|2021-12-15 20:58:00|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|313
1639601890000|2021-12-15 20:58:10|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.2|2193.9|263
1639601900000|2021-12-15 20:58:20|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|396
1639601910000|2021-12-15 20:58:30|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.2|2193.9|260
1639601920000|2021-12-15 20:58:40|2194.4|2194.1|2194.4|2194.1|2194.6|2194.3|2194.2|2193.9|258
1639601930000|2021-12-15 20:58:50|2194.6|2194.3|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|393
1639601940000|2021-12-15 20:59:00|2194.4|2194.1|2195.2|2194.9|2195.3|2195|2193.9|2193.6|838
1639601950000|2021-12-15 20:59:10|2195.3|2195|2195.4|2195.1|2195.6|2195.3|2195.1|2194.8|695
1639601960000|2021-12-15 20:59:20|2195.5|2195.2|2195.5|2195.2|2195.8|2195.5|2195.4|2195.1|840
1639601970000|2021-12-15 20:59:30|2195.7|2195.4|2196.4|2196.1|2196.4|2196.1|2195.6|2195.3|1262
1639601980000|2021-12-15 20:59:40|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2195.7|2195.4|1381
1639601990000|2021-12-15 20:59:50|2196.1|2195.8|2196|2195.7|2196.6|2196.3|2195.6|2195.3|4390
1639602000000|2021-12-15 21:00:00|2195.8|2195.5|2195.3|2195|2195.9|2195.6|2194.3|2194|1766
1639602010000|2021-12-15 21:00:10|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2194.9|2194.6|580
1639602020000|2021-12-15 21:00:20|2195.4|2195.1|2194.9|2194.6|2195.6|2195.3|2194.8|2194.5|220
1639602030000|2021-12-15 21:00:30|2194.8|2194.5|2195.5|2195.2|2195.5|2195.2|2194.6|2194.3|332
1639602040000|2021-12-15 21:00:40|2195.4|2195.1|2194.9|2194.6|2195.5|2195.2|2194.4|2194.1|178
1639602050000|2021-12-15 21:00:50|2194.8|2194.5|2195|2194.7|2195.2|2194.9|2194.8|2194.5|191
1639602060000|2021-12-15 21:01:00|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2195.1|2194.8|144
1639602070000|2021-12-15 21:01:10|2195.6|2195.3|2195|2194.7|2195.6|2195.3|2195|2194.7|250
1639602080000|2021-12-15 21:01:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|98
1639602090000|2021-12-15 21:01:30|2195.3|2195|2195|2194.7|2195.5|2195.2|2194.8|2194.5|116
1639602100000|2021-12-15 21:01:40|2195.1|2194.8|2195.3|2195|2195.7|2195.4|2195|2194.7|79
1639602110000|2021-12-15 21:01:50|2195.6|2195.3|2195.3|2195|2195.8|2195.5|2195.3|2195|63
1639602120000|2021-12-15 21:02:00|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.3|2195|50
1639602130000|2021-12-15 21:02:10|2195.4|2195.1|2196|2195.7|2196|2195.7|2195.3|2195|109
1639602140000|2021-12-15 21:02:20|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.9|2195.6|77
1639602150000|2021-12-15 21:02:30|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.8|2195.5|138
1639602160000|2021-12-15 21:02:40|2196.1|2195.8|2196.1|2195.8|2196.3|2196|2196|2195.7|249
1639602170000|2021-12-15 21:02:50|2196|2195.7|2196.2|2195.9|2196.4|2196.1|2196|2195.7|88
1639602180000|2021-12-15 21:03:00|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|227
1639602190000|2021-12-15 21:03:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.1|2195.8|182
1639602200000|2021-12-15 21:03:20|2196.5|2196.2|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|129
1639602210000|2021-12-15 21:03:30|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|102
1639602220000|2021-12-15 21:03:40|2196.8|2196.5|2196.5|2196.2|2196.9|2196.6|2196.5|2196.2|177
1639602230000|2021-12-15 21:03:50|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.3|2196|106
1639602240000|2021-12-15 21:04:00|2196.6|2196.3|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|159
1639602250000|2021-12-15 21:04:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|43
1639602260000|2021-12-15 21:04:20|2196.7|2196.4|2197|2196.7|2197.1|2196.8|2196.7|2196.4|66
1639602270000|2021-12-15 21:04:30|2197.1|2196.8|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|94
1639602280000|2021-12-15 21:04:40|2197.4|2197.1|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|28
1639602290000|2021-12-15 21:04:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.3|2197|126
1639602300000|2021-12-15 21:05:00|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|45
1639602310000|2021-12-15 21:05:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|68
1639602320000|2021-12-15 21:05:20|2197.7|2197.4|2198|2197.7|2198.1|2197.8|2197.7|2197.4|82
1639602330000|2021-12-15 21:05:30|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198|2197.7|144
1639602340000|2021-12-15 21:05:40|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|142
1639602350000|2021-12-15 21:05:50|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|136
1639602360000|2021-12-15 21:06:00|2198.1|2197.8|2198|2197.7|2198.3|2198|2197.5|2197.2|199
1639602370000|2021-12-15 21:06:10|2197.9|2197.6|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|49
1639602380000|2021-12-15 21:06:20|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|27
1639602390000|2021-12-15 21:06:30|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|32
1639602400000|2021-12-15 21:06:40|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|29
1639602410000|2021-12-15 21:06:50|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|40
1639602420000|2021-12-15 21:07:00|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|28
1639602430000|2021-12-15 21:07:10|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|4
1639602440000|2021-12-15 21:07:20|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|228
1639602450000|2021-12-15 21:07:30|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|70
1639602460000|2021-12-15 21:07:40|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|101
1639602470000|2021-12-15 21:07:50|2196.8|2196.5|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|232
1639602480000|2021-12-15 21:08:00|2197|2196.7|2197.1|2196.8|2197.3|2197|2197|2196.7|49
1639602490000|2021-12-15 21:08:10|2197|2196.7|2197|2196.7|2197|2196.7|2196.9|2196.6|8
1639602500000|2021-12-15 21:08:20|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197|2196.7|104
1639602510000|2021-12-15 21:08:30|2197|2196.7|2196.3|2196|2197|2196.7|2196.3|2196|38
1639602520000|2021-12-15 21:08:40|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2196|2195.7|58
1639602530000|2021-12-15 21:08:50|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.8|2195.5|43
1639602540000|2021-12-15 21:09:00|2196|2195.7|2196.7|2196.4|2196.7|2196.4|2196|2195.7|45
1639602550000|2021-12-15 21:09:10|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|17
1639602560000|2021-12-15 21:09:20|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.3|2196|28
1639602570000|2021-12-15 21:09:30|2196.4|2196.1|2197|2196.7|2197.1|2196.8|2196.4|2196.1|82
1639602580000|2021-12-15 21:09:40|2196.9|2196.6|2197.2|2196.9|2197.3|2197|2196.9|2196.6|54
1639602590000|2021-12-15 21:09:50|2197.1|2196.8|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|29
1639602600000|2021-12-15 21:10:00|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.4|2196.1|113
1639602610000|2021-12-15 21:10:10|2196.4|2196.1|2196.8|2196.5|2196.9|2196.6|2196.2|2195.9|71
1639602620000|2021-12-15 21:10:20|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|39
1639602630000|2021-12-15 21:10:30|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|21
1639602640000|2021-12-15 21:10:40|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|28
1639602650000|2021-12-15 21:10:50|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|26
1639602660000|2021-12-15 21:11:00|2196.6|2196.3|2196.8|2196.5|2197|2196.7|2196.6|2196.3|16
1639602670000|2021-12-15 21:11:10|||||||||3
1639602680000|2021-12-15 21:11:20|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|36
1639602690000|2021-12-15 21:11:30|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|17
1639602700000|2021-12-15 21:11:40|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.2|2195.9|37
1639602710000|2021-12-15 21:11:50|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|73
1639602720000|2021-12-15 21:12:00|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|121
1639602730000|2021-12-15 21:12:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|42
1639602740000|2021-12-15 21:12:20|2197.7|2197.4|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|49
1639602750000|2021-12-15 21:12:30|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|33
1639602760000|2021-12-15 21:12:40|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|18
1639602770000|2021-12-15 21:12:50|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|10
1639602780000|2021-12-15 21:13:00|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2197.8|2197.5|89
1639602790000|2021-12-15 21:13:10|2198.3|2198|2198.8|2198.5|2198.8|2198.5|2198.3|2198|106
1639602800000|2021-12-15 21:13:20|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|90
1639602810000|2021-12-15 21:13:30|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|47
1639602820000|2021-12-15 21:13:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|89
1639602830000|2021-12-15 21:13:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|27
1639602840000|2021-12-15 21:14:00|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|42
1639602850000|2021-12-15 21:14:10|2198.6|2198.3|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|41
1639602860000|2021-12-15 21:14:20|2198.9|2198.6|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|101
1639602870000|2021-12-15 21:14:30|2199|2198.7|2198|2197.7|2199|2198.7|2197.9|2197.6|149
1639602880000|2021-12-15 21:14:40|2197.9|2197.6|2198.2|2197.9|2198.3|2198|2197.8|2197.5|47
1639602890000|2021-12-15 21:14:50|2198.3|2198|2198.1|2197.8|2198.3|2198|2197.9|2197.6|38
1639602900000|2021-12-15 21:15:00|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|42
1639602910000|2021-12-15 21:15:10|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|14
1639602920000|2021-12-15 21:15:20|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|21
1639602930000|2021-12-15 21:15:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|9
1639602940000|2021-12-15 21:15:40|2198.7|2198.4|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|20
1639602950000|2021-12-15 21:15:50|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|23
1639602960000|2021-12-15 21:16:00|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|11
1639602970000|2021-12-15 21:16:10|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.7|2197.4|3
1639602980000|2021-12-15 21:16:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|6
1639602990000|2021-12-15 21:16:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|8
1639603000000|2021-12-15 21:16:40|||||||||8
1639603010000|2021-12-15 21:16:50|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1639603020000|2021-12-15 21:17:00|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|20
1639603030000|2021-12-15 21:17:10|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|53
1639603040000|2021-12-15 21:17:20|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|32
1639603050000|2021-12-15 21:17:30|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|27
1639603060000|2021-12-15 21:17:40|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|61
1639603070000|2021-12-15 21:17:50|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|17
1639603080000|2021-12-15 21:18:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|4
1639603090000|2021-12-15 21:18:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|22
1639603100000|2021-12-15 21:18:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|12
1639603110000|2021-12-15 21:18:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|4
1639603120000|2021-12-15 21:18:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1639603130000|2021-12-15 21:18:50|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|30
1639603140000|2021-12-15 21:19:00|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|8
1639603150000|2021-12-15 21:19:10|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|21
1639603160000|2021-12-15 21:19:20|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|19
1639603170000|2021-12-15 21:19:30|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|18
1639603180000|2021-12-15 21:19:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1639603190000|2021-12-15 21:19:50|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|14
1639603200000|2021-12-15 21:20:00|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|16
1639603210000|2021-12-15 21:20:10|2197.2|2196.9|2197.6|2197.3|2197.7|2197.4|2197.1|2196.8|84
1639603220000|2021-12-15 21:20:20|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|4
1639603230000|2021-12-15 21:20:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1639603240000|2021-12-15 21:20:40|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|8
1639603250000|2021-12-15 21:20:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|14
1639603270000|2021-12-15 21:21:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|115
1639603280000|2021-12-15 21:21:20|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|4
1639603290000|2021-12-15 21:21:30|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|8
1639603300000|2021-12-15 21:21:40|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|38
1639603310000|2021-12-15 21:21:50|2197.1|2196.8|2196.8|2196.5|2197.2|2196.9|2196.8|2196.5|29
1639603320000|2021-12-15 21:22:00|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|34
1639603330000|2021-12-15 21:22:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|24
1639603340000|2021-12-15 21:22:20|||||||||7
1639603350000|2021-12-15 21:22:30|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|49
1639603360000|2021-12-15 21:22:40|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|25
1639603370000|2021-12-15 21:22:50|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197|2196.7|12
1639603380000|2021-12-15 21:23:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.2|2196.9|2
1639603390000|2021-12-15 21:23:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1639603400000|2021-12-15 21:23:20|||||||||6
1639603420000|2021-12-15 21:23:40|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|25
1639603430000|2021-12-15 21:23:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|68
1639603440000|2021-12-15 21:24:00|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|5
1639603450000|2021-12-15 21:24:10|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|10
1639603460000|2021-12-15 21:24:20|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|31
1639603470000|2021-12-15 21:24:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|15
1639603480000|2021-12-15 21:24:40|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1639603490000|2021-12-15 21:24:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1639603500000|2021-12-15 21:25:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1639603520000|2021-12-15 21:25:20|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|20
1639603530000|2021-12-15 21:25:30|2198.1|2197.8|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|34
1639603550000|2021-12-15 21:25:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|39
1639603560000|2021-12-15 21:26:00|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|62
1639603570000|2021-12-15 21:26:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|22
1639603590000|2021-12-15 21:26:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|62
1639603600000|2021-12-15 21:26:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|3
1639603610000|2021-12-15 21:26:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|17
1639603620000|2021-12-15 21:27:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|12
1639603630000|2021-12-15 21:27:10|||||||||14
1639603640000|2021-12-15 21:27:20|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|0
1639603650000|2021-12-15 21:27:30|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|10
1639603670000|2021-12-15 21:27:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|96
1639603690000|2021-12-15 21:28:10|||||||||9
1639603700000|2021-12-15 21:28:20|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|2
1639603710000|2021-12-15 21:28:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|40
1639603720000|2021-12-15 21:28:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1639603730000|2021-12-15 21:28:50|||||||||5
1639603740000|2021-12-15 21:29:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|6
1639603750000|2021-12-15 21:29:10|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|72
1639603760000|2021-12-15 21:29:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|10
1639603770000|2021-12-15 21:29:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|5
1639603780000|2021-12-15 21:29:40|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.3|2198|0
1639603790000|2021-12-15 21:29:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1639603800000|2021-12-15 21:30:00|2198.4|2198.1|2198|2197.7|2198.4|2198.1|2198|2197.7|5
1639603810000|2021-12-15 21:30:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|23
1639603820000|2021-12-15 21:30:20|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|42
1639603830000|2021-12-15 21:30:30|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2197|2196.7|42
1639603840000|2021-12-15 21:30:40|||||||||1
1639603850000|2021-12-15 21:30:50|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|23
1639603860000|2021-12-15 21:31:00|2197.4|2197.1|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|5
1639603870000|2021-12-15 21:31:10|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|3
1639603880000|2021-12-15 21:31:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|4
1639603890000|2021-12-15 21:31:30|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2197.2|2196.9|2
1639603900000|2021-12-15 21:31:40|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.3|2197|11
1639603910000|2021-12-15 21:31:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1639603920000|2021-12-15 21:32:00|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|1
1639603930000|2021-12-15 21:32:10|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|2
1639603940000|2021-12-15 21:32:20|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|19
1639603950000|2021-12-15 21:32:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|5
1639603960000|2021-12-15 21:32:40|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|31
1639603970000|2021-12-15 21:32:50|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1639603980000|2021-12-15 21:33:00|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|11
1639603990000|2021-12-15 21:33:10|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|14
1639604000000|2021-12-15 21:33:20|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|9
1639604010000|2021-12-15 21:33:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1639604020000|2021-12-15 21:33:40|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1639604030000|2021-12-15 21:33:50|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|4
1639604040000|2021-12-15 21:34:00|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1639604050000|2021-12-15 21:34:10|||||||||5
1639604060000|2021-12-15 21:34:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|15
1639604070000|2021-12-15 21:34:30|||||||||1
1639604080000|2021-12-15 21:34:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1639604090000|2021-12-15 21:34:50|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|23
1639604100000|2021-12-15 21:35:00|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|65
1639604110000|2021-12-15 21:35:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|6
1639604120000|2021-12-15 21:35:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|145
1639604130000|2021-12-15 21:35:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|128
1639604140000|2021-12-15 21:35:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|10
1639604150000|2021-12-15 21:35:50|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|21
1639604160000|2021-12-15 21:36:00|2198.4|2198.1|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|62
1639604170000|2021-12-15 21:36:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1639604180000|2021-12-15 21:36:20|2198.4|2198.1|2198.6|2198.3|2198.7|2198.4|2198.3|2198|15
1639604190000|2021-12-15 21:36:30|2198.5|2198.2|2198.3|2198|2198.6|2198.3|2198.3|2198|18
1639604200000|2021-12-15 21:36:40|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|4
1639604210000|2021-12-15 21:36:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1639604220000|2021-12-15 21:37:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1639604230000|2021-12-15 21:37:10|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198.1|2197.8|5
1639604240000|2021-12-15 21:37:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1639604250000|2021-12-15 21:37:30|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1639604260000|2021-12-15 21:37:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1639604280000|2021-12-15 21:38:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|11
1639604290000|2021-12-15 21:38:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1639604300000|2021-12-15 21:38:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|10
1639604310000|2021-12-15 21:38:30|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|8
1639604320000|2021-12-15 21:38:40|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|0
1639604330000|2021-12-15 21:38:50|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|3
1639604340000|2021-12-15 21:39:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1639604350000|2021-12-15 21:39:10|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|25
1639604360000|2021-12-15 21:39:20|2197.7|2197.4|2198.2|2197.9|2198.3|2198|2197.7|2197.4|22
1639604370000|2021-12-15 21:39:30|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|0
1639604380000|2021-12-15 21:39:40|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|7
1639604390000|2021-12-15 21:39:50|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.2|2197.9|10
1639604400000|2021-12-15 21:40:00|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198|2197.7|6
1639604410000|2021-12-15 21:40:10|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|9
1639604420000|2021-12-15 21:40:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|12
1639604430000|2021-12-15 21:40:30|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|16
1639604440000|2021-12-15 21:40:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|11
1639604450000|2021-12-15 21:40:50|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|9
1639604460000|2021-12-15 21:41:00|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|12
1639604470000|2021-12-15 21:41:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|31
1639604480000|2021-12-15 21:41:20|2198.5|2198.2|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|14
1639604490000|2021-12-15 21:41:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|46
1639604500000|2021-12-15 21:41:40|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.1|2197.8|58
1639604520000|2021-12-15 21:42:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|8
1639604530000|2021-12-15 21:42:10|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|4
1639604540000|2021-12-15 21:42:20|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.8|2197.5|0
1639604550000|2021-12-15 21:42:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.8|2197.5|29
1639604560000|2021-12-15 21:42:40|||||||||2
1639604570000|2021-12-15 21:42:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1639604580000|2021-12-15 21:43:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|23
1639604590000|2021-12-15 21:43:10|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1639604600000|2021-12-15 21:43:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|10
1639604610000|2021-12-15 21:43:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|35
1639604620000|2021-12-15 21:43:40|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|69
1639604630000|2021-12-15 21:43:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|13
1639604640000|2021-12-15 21:44:00|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.2|2197.9|17
1639604650000|2021-12-15 21:44:10|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|11
1639604660000|2021-12-15 21:44:20|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|3
1639604670000|2021-12-15 21:44:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|36
1639604680000|2021-12-15 21:44:40|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.1|2197.8|7
1639604690000|2021-12-15 21:44:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|12
1639604700000|2021-12-15 21:45:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|4
1639604710000|2021-12-15 21:45:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1639604720000|2021-12-15 21:45:20|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198|2197.7|39
1639604730000|2021-12-15 21:45:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|33
1639604740000|2021-12-15 21:45:40|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|26
1639604750000|2021-12-15 21:45:50|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|4
1639604760000|2021-12-15 21:46:00|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|24
1639604770000|2021-12-15 21:46:10|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|12
1639604780000|2021-12-15 21:46:20|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|2
1639604790000|2021-12-15 21:46:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|5
1639604800000|2021-12-15 21:46:40|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|5
1639604820000|2021-12-15 21:47:00|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|8
1639604830000|2021-12-15 21:47:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|11
1639604840000|2021-12-15 21:47:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|13
1639604850000|2021-12-15 21:47:30|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.1|2197.8|28
1639604860000|2021-12-15 21:47:40|2198.2|2197.9|2198.5|2198.2|2198.7|2198.4|2198.2|2197.9|63
1639604870000|2021-12-15 21:47:50|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|6
1639604880000|2021-12-15 21:48:00|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|13
1639604890000|2021-12-15 21:48:10|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|6
1639604900000|2021-12-15 21:48:20|||||||||6
1639604910000|2021-12-15 21:48:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1639604920000|2021-12-15 21:48:40|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|9
1639604930000|2021-12-15 21:48:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|19
1639604940000|2021-12-15 21:49:00|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|12
1639604950000|2021-12-15 21:49:10|2198.4|2198.1|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|12
1639604960000|2021-12-15 21:49:20|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.3|2198|11
1639604970000|2021-12-15 21:49:30|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|16
1639604980000|2021-12-15 21:49:40|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|22
1639604990000|2021-12-15 21:49:50|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|12
1639605000000|2021-12-15 21:50:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|18
1639605010000|2021-12-15 21:50:10|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|14
1639605020000|2021-12-15 21:50:20|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|6
1639605030000|2021-12-15 21:50:30|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|10
1639605040000|2021-12-15 21:50:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|0
1639605050000|2021-12-15 21:50:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|14
1639605060000|2021-12-15 21:51:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|6
1639605070000|2021-12-15 21:51:10|||||||||9
1639605080000|2021-12-15 21:51:20|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|5
1639605090000|2021-12-15 21:51:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1639605100000|2021-12-15 21:51:40|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|8
1639605110000|2021-12-15 21:51:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|11
1639605120000|2021-12-15 21:52:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1639605130000|2021-12-15 21:52:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|34
1639605140000|2021-12-15 21:52:20|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1639605150000|2021-12-15 21:52:30|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|10
1639605160000|2021-12-15 21:52:40|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|137
1639605170000|2021-12-15 21:52:50|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|16
1639605180000|2021-12-15 21:53:00|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1639605190000|2021-12-15 21:53:10|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|2
1639605200000|2021-12-15 21:53:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|17
1639605210000|2021-12-15 21:53:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|6
1639605220000|2021-12-15 21:53:40|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|4
1639605230000|2021-12-15 21:53:50|||||||||1
1639605240000|2021-12-15 21:54:00|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.1|2196.8|211
1639605250000|2021-12-15 21:54:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|15
1639605260000|2021-12-15 21:54:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|6
1639605270000|2021-12-15 21:54:30|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1639605280000|2021-12-15 21:54:40|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|12
1639605290000|2021-12-15 21:54:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|11
1639605300000|2021-12-15 21:55:00|2197.4|2197.1|2197.3|2197|2197.5|2197.2|2197.3|2197|1
1639605320000|2021-12-15 21:55:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|23
1639605330000|2021-12-15 21:55:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1639605340000|2021-12-15 21:55:40|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|6
1639605350000|2021-12-15 21:55:50|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|13
1639605360000|2021-12-15 21:56:00|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|9
1639605370000|2021-12-15 21:56:10|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.3|2197|11
1639605380000|2021-12-15 21:56:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|13
1639605390000|2021-12-15 21:56:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.3|2197|28
1639605410000|2021-12-15 21:56:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|3
1639605430000|2021-12-15 21:57:10|||||||||11
1639605440000|2021-12-15 21:57:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|24
1639605450000|2021-12-15 21:57:30|2197.4|2197.1|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|26
1639605460000|2021-12-15 21:57:40|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|15
1639605470000|2021-12-15 21:57:50|||||||||2
1639605480000|2021-12-15 21:58:00|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|9
1639605490000|2021-12-15 21:58:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|9
1639605500000|2021-12-15 21:58:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|18
1639605510000|2021-12-15 21:58:30|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|6
1639605520000|2021-12-15 21:58:40|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|37
1639605530000|2021-12-15 21:58:50|||||||||14
1639605540000|2021-12-15 21:59:00|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|9
1639605550000|2021-12-15 21:59:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|11
1639605560000|2021-12-15 21:59:20|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|51
1639605570000|2021-12-15 21:59:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|27
1639605580000|2021-12-15 21:59:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|29
1639605590000|2021-12-15 21:59:50|2197.8|2197.5|2198.1|2197.3|2198.1|2197.6|2197.8|2197.2|24
1639605600000|2021-12-15 22:00:00|2198.2|2197.4|2198.2|2197.4|2198.3|2197.5|2198.2|2197.4|0
1639605610000|2021-12-15 22:00:10|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1639605660000|2021-12-15 22:01:00|2198.4|2197.6|2198.3|2197.5|2198.4|2197.6|2198.3|2197.5|0
1639605720000|2021-12-15 22:02:00|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1639605730000|2021-12-15 22:02:10|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1639605750000|2021-12-15 22:02:30|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1639605770000|2021-12-15 22:02:50|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1639605780000|2021-12-15 22:03:00|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1639605790000|2021-12-15 22:03:10|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1639605800000|2021-12-15 22:03:20|2198.2|2197.4|2198.1|2197.3|2198.2|2197.4|2198.1|2197.3|0
1639605810000|2021-12-15 22:03:30|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|0
1639605830000|2021-12-15 22:03:50|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1639605870000|2021-12-15 22:04:30|2198.4|2197.6|2198.5|2197.7|2198.5|2197.7|2198.4|2197.6|0
1639605880000|2021-12-15 22:04:40|2198.4|2197.6|2198.3|2197.5|2198.4|2197.6|2198.3|2197.5|0
1639605890000|2021-12-15 22:04:50|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1639605900000|2021-12-15 22:05:00|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1639606010000|2021-12-15 22:06:50|2198.4|2197.6|2198.3|2197.5|2198.4|2197.6|2198.3|2197.5|0
1639606020000|2021-12-15 22:07:00|2198.2|2197.4|2198.4|2197.6|2198.4|2197.6|2198.2|2197.4|0
1639606040000|2021-12-15 22:07:20|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1639606120000|2021-12-15 22:08:40|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1639606140000|2021-12-15 22:09:00|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|2198.2|2197.4|0
1639606160000|2021-12-15 22:09:20|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1639606180000|2021-12-15 22:09:40|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1639606280000|2021-12-15 22:11:20|2198.4|2197.6|2198.4|2197.6|2198.5|2197.7|2198.4|2197.6|0
1639606300000|2021-12-15 22:11:40|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|2198.3|2197.5|0
1639606310000|2021-12-15 22:11:50|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1639606470000|2021-12-15 22:14:30|2198.5|2197.7|2198.4|2197.6|2198.5|2197.7|2198.4|2197.6|0
1639606490000|2021-12-15 22:14:50|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1639606500000|2021-12-15 22:15:00|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|2198.4|2197.6|0
1639606520000|2021-12-15 22:15:20|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1639606540000|2021-12-15 22:15:40|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639606570000|2021-12-15 22:16:10|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1639606650000|2021-12-15 22:17:30|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639606970000|2021-12-15 22:22:50|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|0
1639606980000|2021-12-15 22:23:00|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639607010000|2021-12-15 22:23:30|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|0
1639607030000|2021-12-15 22:23:50|2198.8|2198|2198.8|2198|2198.8|2198|2198.8|2198|0
1639607040000|2021-12-15 22:24:00|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639607100000|2021-12-15 22:25:00|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|0
1639607110000|2021-12-15 22:25:10|2198.8|2198|2198.6|2197.8|2198.8|2198|2198.6|2197.8|0
1639607170000|2021-12-15 22:26:10|2198.5|2197.7|2198.6|2197.8|2198.6|2197.8|2198.5|2197.7|0
1639607180000|2021-12-15 22:26:20|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1639607190000|2021-12-15 22:26:30|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639607230000|2021-12-15 22:27:10|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|0
1639607240000|2021-12-15 22:27:20|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639607510000|2021-12-15 22:31:50|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|2198.5|2197.7|0
1639607540000|2021-12-15 22:32:20|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639607570000|2021-12-15 22:32:50|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|0
1639607580000|2021-12-15 22:33:00|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639607600000|2021-12-15 22:33:20|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|0
1639607880000|2021-12-15 22:38:00|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639608100000|2021-12-15 22:41:40|2198.8|2198|2198.8|2198|2198.8|2198|2198.8|2198|0
1639608130000|2021-12-15 22:42:10|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639608160000|2021-12-15 22:42:40|2198.8|2198|2198.8|2198|2198.8|2198|2198.8|2198|0
1639608240000|2021-12-15 22:44:00|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639608300000|2021-12-15 22:45:00|2198.8|2198|2198.8|2198|2198.8|2198|2198.8|2198|0
1639608360000|2021-12-15 22:46:00|2198.9|2198.1|2198.8|2198|2198.9|2198.1|2198.8|2198|0
1639608370000|2021-12-15 22:46:10|2198.9|2198.1|2198.8|2198|2198.9|2198.1|2198.8|2198|0
1639608480000|2021-12-15 22:48:00|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639608490000|2021-12-15 22:48:10|2199|2198.2|2199|2198.2|2199|2198.2|2199|2198.2|0
1639608500000|2021-12-15 22:48:20|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639608610000|2021-12-15 22:50:10|2198.8|2198|2198.8|2198|2198.8|2198|2198.8|2198|0
1639608650000|2021-12-15 22:50:50|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639608740000|2021-12-15 22:52:20|2198.8|2198|2198.7|2197.9|2198.8|2198|2198.7|2197.9|0
1639608860000|2021-12-15 22:54:20|2198.8|2198|2198.8|2198|2198.8|2198|2198.8|2198|0
1639608950000|2021-12-15 22:55:50|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|0
1639609100000|2021-12-15 22:58:20|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639609140000|2021-12-15 22:59:00|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|2198.7|2197.9|0
1639609170000|2021-12-15 22:59:30|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|0
1639609200000|2021-12-15 23:00:00|2198.5|2197.7|2197.7|2197.4|2198.5|2197.7|2196.9|2196.6|32
1639609210000|2021-12-15 23:00:10|2197.6|2197.3|2198|2197.7|2198|2197.7|2196.7|2196.4|13
1639609220000|2021-12-15 23:00:20|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|5
1639609230000|2021-12-15 23:00:30|2197.7|2197.4|2198.1|2197.8|2198.3|2198|2197.7|2197.4|31
1639609240000|2021-12-15 23:00:40|2198.2|2197.9|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|17
1639609250000|2021-12-15 23:00:50|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|1
1639609260000|2021-12-15 23:01:00|2198.1|2197.8|2198.3|2198|2198.5|2198.2|2198.1|2197.8|16
1639609270000|2021-12-15 23:01:10|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.3|2198|18
1639609280000|2021-12-15 23:01:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|11
1639609290000|2021-12-15 23:01:30|2198.2|2197.9|2198.8|2198.5|2198.8|2198.5|2198.2|2197.9|14
1639609300000|2021-12-15 23:01:40|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.7|2198.4|30
1639609310000|2021-12-15 23:01:50|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|26
1639609320000|2021-12-15 23:02:00|2199.6|2199.3|2200.2|2199.9|2200.2|2199.9|2199.6|2199.3|30
1639609330000|2021-12-15 23:02:10|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|8
1639609340000|2021-12-15 23:02:20|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.1|2199.8|29
1639609350000|2021-12-15 23:02:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|24
1639609360000|2021-12-15 23:02:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|8
1639609370000|2021-12-15 23:02:50|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|8
1639609380000|2021-12-15 23:03:00|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|43
1639609390000|2021-12-15 23:03:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|5
1639609400000|2021-12-15 23:03:20|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|0
1639609410000|2021-12-15 23:03:30|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|84
1639609420000|2021-12-15 23:03:40|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.7|2200.4|32
1639609430000|2021-12-15 23:03:50|2201.3|2201|2200.6|2200.3|2201.3|2201|2200.5|2200.2|32
1639609440000|2021-12-15 23:04:00|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.5|2200.2|29
1639609450000|2021-12-15 23:04:10|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|10
1639609460000|2021-12-15 23:04:20|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|21
1639609470000|2021-12-15 23:04:30|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|7
1639609480000|2021-12-15 23:04:40|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|31
1639609490000|2021-12-15 23:04:50|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.7|2200.4|12
1639609500000|2021-12-15 23:05:00|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201.1|2200.8|7
1639609510000|2021-12-15 23:05:10|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|5
1639609520000|2021-12-15 23:05:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|7
1639609530000|2021-12-15 23:05:30|||||||||1
1639609540000|2021-12-15 23:05:40|2201.6|2201.3|2200.9|2200.6|2201.6|2201.3|2200.8|2200.5|58
1639609550000|2021-12-15 23:05:50|2201|2200.7|2201.2|2200.9|2201.4|2201.1|2201|2200.7|11
1639609560000|2021-12-15 23:06:00|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|3
1639609570000|2021-12-15 23:06:10|2201.5|2201.2|2202.2|2201.9|2202.2|2201.9|2201.4|2201.1|61
1639609580000|2021-12-15 23:06:20|2202.3|2202|2202|2201.7|2202.3|2202|2201.9|2201.6|16
1639609590000|2021-12-15 23:06:30|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|97
1639609600000|2021-12-15 23:06:40|2202.2|2201.9|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|113
1639609610000|2021-12-15 23:06:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|57
1639609620000|2021-12-15 23:07:00|2202.5|2202.2|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|23
1639609630000|2021-12-15 23:07:10|2202.7|2202.4|2203.2|2202.9|2203.2|2202.9|2202.7|2202.4|27
1639609640000|2021-12-15 23:07:20|2203.3|2203|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|25
1639609650000|2021-12-15 23:07:30|2203|2202.7|2202.5|2202.2|2203|2202.7|2202.5|2202.2|73
1639609660000|2021-12-15 23:07:40|2202.4|2202.1|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|64
1639609670000|2021-12-15 23:07:50|2202.5|2202.2|2203.1|2202.8|2203.1|2202.8|2202.5|2202.2|109
1639609680000|2021-12-15 23:08:00|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.6|2202.3|65
1639609690000|2021-12-15 23:08:10|2203|2202.7|2203.6|2203.3|2203.6|2203.3|2203|2202.7|17
1639609700000|2021-12-15 23:08:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|34
1639609710000|2021-12-15 23:08:30|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|44
1639609720000|2021-12-15 23:08:40|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1639609730000|2021-12-15 23:08:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.9|2202.6|17
1639609740000|2021-12-15 23:09:00|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|7
1639609750000|2021-12-15 23:09:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|12
1639609760000|2021-12-15 23:09:20|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1639609770000|2021-12-15 23:09:30|2202.7|2202.4|2202.1|2201.8|2202.7|2202.4|2202.1|2201.8|5
1639609780000|2021-12-15 23:09:40|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|19
1639609790000|2021-12-15 23:09:50|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|2
1639609800000|2021-12-15 23:10:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|4
1639609810000|2021-12-15 23:10:10|2202.3|2202|2202|2201.7|2202.4|2202.1|2201.9|2201.6|30
1639609820000|2021-12-15 23:10:20|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|3
1639609830000|2021-12-15 23:10:30|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|11
1639609840000|2021-12-15 23:10:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1639609850000|2021-12-15 23:10:50|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639609860000|2021-12-15 23:11:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1639609870000|2021-12-15 23:11:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1639609880000|2021-12-15 23:11:20|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|44
1639609890000|2021-12-15 23:11:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|4
1639609900000|2021-12-15 23:11:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|51
1639609910000|2021-12-15 23:11:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1639609920000|2021-12-15 23:12:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|3
1639609930000|2021-12-15 23:12:10|||||||||1
1639609940000|2021-12-15 23:12:20|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.7|2202.4|8
1639609950000|2021-12-15 23:12:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|10
1639609960000|2021-12-15 23:12:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203|2202.7|28
1639609970000|2021-12-15 23:12:50|2203.4|2203.1|2203.2|2202.9|2203.6|2203.3|2203.1|2202.8|29
1639609980000|2021-12-15 23:13:00|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|18
1639609990000|2021-12-15 23:13:10|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1639610000000|2021-12-15 23:13:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|10
1639610010000|2021-12-15 23:13:30|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|35
1639610020000|2021-12-15 23:13:40|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204|2203.7|12
1639610030000|2021-12-15 23:13:50|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.3|2204|13
1639610040000|2021-12-15 23:14:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|7
1639610050000|2021-12-15 23:14:10|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|4
1639610060000|2021-12-15 23:14:20|2203.8|2203.5|2204.3|2204|2204.3|2204|2203.8|2203.5|5
1639610070000|2021-12-15 23:14:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|1
1639610080000|2021-12-15 23:14:40|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|5
1639610090000|2021-12-15 23:14:50|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|3
1639610100000|2021-12-15 23:15:00|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|17
1639610110000|2021-12-15 23:15:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|5
1639610120000|2021-12-15 23:15:20|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.2|2202.9|8
1639610130000|2021-12-15 23:15:30|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|8
1639610140000|2021-12-15 23:15:40|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|8
1639610150000|2021-12-15 23:15:50|2203.3|2203|2203.9|2203.6|2203.9|2203.6|2203.3|2203|35
1639610160000|2021-12-15 23:16:00|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|17
1639610170000|2021-12-15 23:16:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|29
1639610180000|2021-12-15 23:16:20|2203.9|2203.6|2203.4|2203.1|2203.9|2203.6|2203.4|2203.1|5
1639610190000|2021-12-15 23:16:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1639610200000|2021-12-15 23:16:40|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|32
1639610210000|2021-12-15 23:16:50|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|9
1639610220000|2021-12-15 23:17:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639610230000|2021-12-15 23:17:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|1
1639610240000|2021-12-15 23:17:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1639610250000|2021-12-15 23:17:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1639610260000|2021-12-15 23:17:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|20
1639610270000|2021-12-15 23:17:50|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|8
1639610280000|2021-12-15 23:18:00|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|6
1639610290000|2021-12-15 23:18:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1639610300000|2021-12-15 23:18:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|5
1639610320000|2021-12-15 23:18:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1639610330000|2021-12-15 23:18:50|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|33
1639610340000|2021-12-15 23:19:00|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|10
1639610350000|2021-12-15 23:19:10|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|12
1639610360000|2021-12-15 23:19:20|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|23
1639610370000|2021-12-15 23:19:30|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|5
1639610380000|2021-12-15 23:19:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|2
1639610390000|2021-12-15 23:19:50|2204.6|2204.3|2204.8|2204.5|2204.9|2204.6|2204.6|2204.3|17
1639610400000|2021-12-15 23:20:00|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.8|2204.5|32
1639610410000|2021-12-15 23:20:10|2205.2|2204.9|2205.3|2205|2205.4|2205.1|2205.2|2204.9|20
1639610420000|2021-12-15 23:20:20|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|6
1639610430000|2021-12-15 23:20:30|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|7
1639610440000|2021-12-15 23:20:40|||||||||4
1639610450000|2021-12-15 23:20:50|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|11
1639610460000|2021-12-15 23:21:00|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|16
1639610470000|2021-12-15 23:21:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|8
1639610480000|2021-12-15 23:21:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|5
1639610490000|2021-12-15 23:21:30|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|9
1639610500000|2021-12-15 23:21:40|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|7
1639610510000|2021-12-15 23:21:50|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.7|2205.4|38
1639610520000|2021-12-15 23:22:00|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.1|2205.8|4
1639610530000|2021-12-15 23:22:10|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|6
1639610540000|2021-12-15 23:22:20|2206|2205.7|2205.7|2205.4|2206.1|2205.8|2205.6|2205.3|19
1639610550000|2021-12-15 23:22:30|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|22
1639610560000|2021-12-15 23:22:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|6
1639610570000|2021-12-15 23:22:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|2
1639610580000|2021-12-15 23:23:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|18
1639610590000|2021-12-15 23:23:10|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|7
1639610600000|2021-12-15 23:23:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|6
1639610610000|2021-12-15 23:23:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1639610620000|2021-12-15 23:23:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|3
1639610630000|2021-12-15 23:23:50|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|4
1639610640000|2021-12-15 23:24:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1639610650000|2021-12-15 23:24:10|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|34
1639610660000|2021-12-15 23:24:20|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|51
1639610670000|2021-12-15 23:24:30|2206.5|2206.2|2206.2|2205.9|2206.7|2206.4|2206.2|2205.9|21
1639610680000|2021-12-15 23:24:40|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|18
1639610690000|2021-12-15 23:24:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1639610700000|2021-12-15 23:25:00|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|6
1639610710000|2021-12-15 23:25:10|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|10
1639610720000|2021-12-15 23:25:20|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|17
1639610740000|2021-12-15 23:25:40|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2206.3|2206|7
1639610750000|2021-12-15 23:25:50|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|2
1639610760000|2021-12-15 23:26:00|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2205.8|2205.5|10
1639610780000|2021-12-15 23:26:20|2206.1|2205.8|2206.1|2205.8|2206.3|2206|2206.1|2205.8|28
1639610790000|2021-12-15 23:26:30|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|6
1639610800000|2021-12-15 23:26:40|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.8|2205.5|7
1639610810000|2021-12-15 23:26:50|2206.1|2205.8|2205.2|2204.9|2206.1|2205.8|2205.2|2204.9|22
1639610820000|2021-12-15 23:27:00|2205.1|2204.8|2205.3|2205|2205.4|2205.1|2205|2204.7|16
1639610840000|2021-12-15 23:27:20|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.3|2205|8
1639610850000|2021-12-15 23:27:30|2205.4|2205.1|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|6
1639610860000|2021-12-15 23:27:40|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|3
1639610870000|2021-12-15 23:27:50|||||||||3
1639610880000|2021-12-15 23:28:00|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|8
1639610890000|2021-12-15 23:28:10|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1639610900000|2021-12-15 23:28:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|2
1639610910000|2021-12-15 23:28:30|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|0
1639610920000|2021-12-15 23:28:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|0
1639610930000|2021-12-15 23:28:50|2205.3|2205|2205.7|2205.4|2205.7|2205.4|2205.3|2205|15
1639610940000|2021-12-15 23:29:00|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.5|2205.2|16
1639610950000|2021-12-15 23:29:10|2205.7|2205.4|2205.9|2205.6|2206|2205.7|2205.7|2205.4|26
1639610960000|2021-12-15 23:29:20|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1639610970000|2021-12-15 23:29:30|2205.9|2205.6|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|9
1639610980000|2021-12-15 23:29:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.3|2205|8
1639610990000|2021-12-15 23:29:50|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|1
1639611000000|2021-12-15 23:30:00|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.6|2205.3|9
1639611010000|2021-12-15 23:30:10|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.8|2205.5|0
1639611020000|2021-12-15 23:30:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1639611030000|2021-12-15 23:30:30|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|4
1639611040000|2021-12-15 23:30:40|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|3
1639611050000|2021-12-15 23:30:50|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.8|2205.5|2
1639611060000|2021-12-15 23:31:00|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|3
1639611080000|2021-12-15 23:31:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1639611090000|2021-12-15 23:31:30|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|1
1639611100000|2021-12-15 23:31:40|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|3
1639611110000|2021-12-15 23:31:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|67
1639611120000|2021-12-15 23:32:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1639611130000|2021-12-15 23:32:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|2
1639611140000|2021-12-15 23:32:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|3
1639611150000|2021-12-15 23:32:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1639611160000|2021-12-15 23:32:40|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|9
1639611170000|2021-12-15 23:32:50|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.3|2205|6
1639611180000|2021-12-15 23:33:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1639611190000|2021-12-15 23:33:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|5
1639611200000|2021-12-15 23:33:20|2205.2|2204.9|2205.3|2205|2205.4|2205.1|2205.2|2204.9|5
1639611210000|2021-12-15 23:33:30|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.2|2204.9|3
1639611220000|2021-12-15 23:33:40|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|5
1639611230000|2021-12-15 23:33:50|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|8
1639611240000|2021-12-15 23:34:00|2205.2|2204.9|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|7
1639611250000|2021-12-15 23:34:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|6
1639611260000|2021-12-15 23:34:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|17
1639611270000|2021-12-15 23:34:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1639611280000|2021-12-15 23:34:40|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.9|2204.6|0
1639611290000|2021-12-15 23:34:50|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|0
1639611300000|2021-12-15 23:35:00|2202.5|2202.2|2202.5|2202.2|2202.9|2202.6|2202.2|2201.9|171
1639611310000|2021-12-15 23:35:10|2202.6|2202.3|2202.5|2202.2|2203|2202.7|2202.5|2202.2|11
1639611320000|2021-12-15 23:35:20|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.3|2202|5
1639611330000|2021-12-15 23:35:30|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.1|2201.8|6
1639611340000|2021-12-15 23:35:40|2202.6|2202.3|2202.1|2201.8|2202.8|2202.5|2202.1|2201.8|9
1639611350000|2021-12-15 23:35:50|2202.2|2201.9|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|4
1639611360000|2021-12-15 23:36:00|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|11
1639611370000|2021-12-15 23:36:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1639611380000|2021-12-15 23:36:20|2202.1|2201.8|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|4
1639611390000|2021-12-15 23:36:30|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|7
1639611400000|2021-12-15 23:36:40|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|2
1639611410000|2021-12-15 23:36:50|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|1
1639611420000|2021-12-15 23:37:00|2202.7|2202.4|2202.9|2202.6|2203.3|2203|2202.6|2202.3|17
1639611430000|2021-12-15 23:37:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1639611440000|2021-12-15 23:37:20|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1639611450000|2021-12-15 23:37:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|6
1639611460000|2021-12-15 23:37:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|3
1639611470000|2021-12-15 23:37:50|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1639611480000|2021-12-15 23:38:00|2202.9|2202.6|2202.6|2202.3|2203|2202.7|2202.2|2201.9|24
1639611490000|2021-12-15 23:38:10|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|3
1639611500000|2021-12-15 23:38:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202|2201.7|1
1639611510000|2021-12-15 23:38:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639611520000|2021-12-15 23:38:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202|2201.7|0
1639611530000|2021-12-15 23:38:50|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|12
1639611540000|2021-12-15 23:39:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|7
1639611560000|2021-12-15 23:39:20|||||||||1
1639611570000|2021-12-15 23:39:30|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|3
1639611580000|2021-12-15 23:39:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|6
1639611590000|2021-12-15 23:39:50|2202.6|2202.3|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|11
1639611600000|2021-12-15 23:40:00|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|7
1639611630000|2021-12-15 23:40:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1639611640000|2021-12-15 23:40:40|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|5
1639611650000|2021-12-15 23:40:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|4
1639611660000|2021-12-15 23:41:00|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.4|2202.1|9
1639611670000|2021-12-15 23:41:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1639611680000|2021-12-15 23:41:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1639611690000|2021-12-15 23:41:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|0
1639611700000|2021-12-15 23:41:40|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|2
1639611720000|2021-12-15 23:42:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1639611730000|2021-12-15 23:42:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|2
1639611740000|2021-12-15 23:42:20|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|4
1639611750000|2021-12-15 23:42:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1639611760000|2021-12-15 23:42:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|12
1639611780000|2021-12-15 23:43:00|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|3
1639611790000|2021-12-15 23:43:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1639611810000|2021-12-15 23:43:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1639611820000|2021-12-15 23:43:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1639611840000|2021-12-15 23:44:00|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|3
1639611850000|2021-12-15 23:44:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|2
1639611860000|2021-12-15 23:44:20|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|6
1639611870000|2021-12-15 23:44:30|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|2
1639611880000|2021-12-15 23:44:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|3
1639611890000|2021-12-15 23:44:50|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|2
1639611900000|2021-12-15 23:45:00|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|13
1639611910000|2021-12-15 23:45:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|5
1639611920000|2021-12-15 23:45:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|2
1639611930000|2021-12-15 23:45:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|11
1639611940000|2021-12-15 23:45:40|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|3
1639611950000|2021-12-15 23:45:50|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.3|2204|6
1639611960000|2021-12-15 23:46:00|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.3|2204|16
1639611970000|2021-12-15 23:46:10|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|3
1639611980000|2021-12-15 23:46:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|4
1639611990000|2021-12-15 23:46:30|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|9
1639612000000|2021-12-15 23:46:40|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|0
1639612010000|2021-12-15 23:46:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|3
1639612030000|2021-12-15 23:47:10|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.7|2204.4|2
1639612040000|2021-12-15 23:47:20|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|5
1639612060000|2021-12-15 23:47:40|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|7
1639612070000|2021-12-15 23:47:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1639612080000|2021-12-15 23:48:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1639612090000|2021-12-15 23:48:10|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|6
1639612100000|2021-12-15 23:48:20|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|3
1639612110000|2021-12-15 23:48:30|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2204.9|2204.6|8
1639612120000|2021-12-15 23:48:40|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|6
1639612130000|2021-12-15 23:48:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1639612140000|2021-12-15 23:49:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1639612150000|2021-12-15 23:49:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1639612170000|2021-12-15 23:49:30|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|0
1639612180000|2021-12-15 23:49:40|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|2
1639612190000|2021-12-15 23:49:50|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1639612200000|2021-12-15 23:50:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1639612210000|2021-12-15 23:50:10|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1639612220000|2021-12-15 23:50:20|2205.1|2204.8|2205.1|2204.8|2205.3|2205|2205.1|2204.8|2
1639612240000|2021-12-15 23:50:40|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|4
1639612250000|2021-12-15 23:50:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|7
1639612260000|2021-12-15 23:51:00|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|3
1639612270000|2021-12-15 23:51:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1639612280000|2021-12-15 23:51:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1639612290000|2021-12-15 23:51:30|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1639612300000|2021-12-15 23:51:40|||||||||1
1639612310000|2021-12-15 23:51:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1639612320000|2021-12-15 23:52:00|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|7
1639612330000|2021-12-15 23:52:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|6
1639612340000|2021-12-15 23:52:20|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|7
1639612350000|2021-12-15 23:52:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|6
1639612360000|2021-12-15 23:52:40|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|2
1639612370000|2021-12-15 23:52:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1639612380000|2021-12-15 23:53:00|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|9
1639612390000|2021-12-15 23:53:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1639612400000|2021-12-15 23:53:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|3
1639612410000|2021-12-15 23:53:30|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.2|2202.9|10
1639612420000|2021-12-15 23:53:40|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1639612430000|2021-12-15 23:53:50|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|2
1639612440000|2021-12-15 23:54:00|2203.5|2203.2|2203.8|2203.5|2203.9|2203.6|2203.5|2203.2|7
1639612450000|2021-12-15 23:54:10|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|6
1639612460000|2021-12-15 23:54:20|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|0
1639612470000|2021-12-15 23:54:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1639612490000|2021-12-15 23:54:50|2203.7|2203.4|2203.8|2203.5|2203.9|2203.6|2203.6|2203.3|4
1639612500000|2021-12-15 23:55:00|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|1
1639612510000|2021-12-15 23:55:10|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|0
1639612520000|2021-12-15 23:55:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1639612530000|2021-12-15 23:55:30|||||||||1
1639612540000|2021-12-15 23:55:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1639612550000|2021-12-15 23:55:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|1
1639612560000|2021-12-15 23:56:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|11
1639612580000|2021-12-15 23:56:20|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|5
1639612590000|2021-12-15 23:56:30|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1639612600000|2021-12-15 23:56:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1639612610000|2021-12-15 23:56:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.1|2202.8|0
1639612620000|2021-12-15 23:57:00|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|7
1639612640000|2021-12-15 23:57:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1639612650000|2021-12-15 23:57:30|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|4
1639612660000|2021-12-15 23:57:40|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|0
1639612670000|2021-12-15 23:57:50|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1639612690000|2021-12-15 23:58:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1639612700000|2021-12-15 23:58:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|0
1639612710000|2021-12-15 23:58:30|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1639612740000|2021-12-15 23:59:00|||||||||1
1639612750000|2021-12-15 23:59:10|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|2
1639612760000|2021-12-15 23:59:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1639612770000|2021-12-15 23:59:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1639612790000|2021-12-15 23:59:50|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1639612800000|2021-12-16 00:00:00|2203.7|2203.4|2203.1|2202.8|2203.7|2203.4|2203|2202.7|18
1639612810000|2021-12-16 00:00:10|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.2|2201.9|30
1639612820000|2021-12-16 00:00:20|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|2
1639612830000|2021-12-16 00:00:30|2202.8|2202.5|2202.9|2202.6|2203.2|2202.9|2202.7|2202.4|1
1639612840000|2021-12-16 00:00:40|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|3
1639612850000|2021-12-16 00:00:50|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|0
1639612860000|2021-12-16 00:01:00|2202.6|2202.3|2202.9|2202.6|2203|2202.7|2202.6|2202.3|6
1639612870000|2021-12-16 00:01:10|2203.1|2202.8|2203.4|2203.1|2203.6|2203.3|2203.1|2202.8|5
1639612880000|2021-12-16 00:01:20|2203.5|2203.2|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|0
1639612890000|2021-12-16 00:01:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1639612900000|2021-12-16 00:01:40|2203.4|2203.1|2203|2202.7|2203.5|2203.2|2203|2202.7|0
1639612910000|2021-12-16 00:01:50|2202.9|2202.6|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|3
1639612920000|2021-12-16 00:02:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|1
1639612930000|2021-12-16 00:02:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.3|2202|4
1639612940000|2021-12-16 00:02:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639612950000|2021-12-16 00:02:30|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.3|2202|2
1639612960000|2021-12-16 00:02:40|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|5
1639612970000|2021-12-16 00:02:50|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|7
1639612980000|2021-12-16 00:03:00|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|10
1639612990000|2021-12-16 00:03:10|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202|2201.7|1
1639613000000|2021-12-16 00:03:20|2202.2|2201.9|2201.9|2201.6|2202.6|2202.3|2201.9|2201.6|6
1639613010000|2021-12-16 00:03:30|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.9|2201.6|1
1639613020000|2021-12-16 00:03:40|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|0
1639613030000|2021-12-16 00:03:50|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.7|2201.4|4
1639613040000|2021-12-16 00:04:00|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|6
1639613060000|2021-12-16 00:04:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|4
1639613070000|2021-12-16 00:04:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|3
1639613080000|2021-12-16 00:04:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|29
1639613090000|2021-12-16 00:04:50|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|9
1639613100000|2021-12-16 00:05:00|2201.6|2201.3|2202.4|2202.1|2202.4|2202.1|2201.6|2201.3|15
1639613110000|2021-12-16 00:05:10|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|0
1639613120000|2021-12-16 00:05:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1639613130000|2021-12-16 00:05:30|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1639613140000|2021-12-16 00:05:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|9
1639613150000|2021-12-16 00:05:50|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.3|2201|26
1639613160000|2021-12-16 00:06:00|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|19
1639613170000|2021-12-16 00:06:10|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|3
1639613180000|2021-12-16 00:06:20|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|3
1639613190000|2021-12-16 00:06:30|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|5
1639613200000|2021-12-16 00:06:40|2200.5|2200.2|2200.9|2200.6|2201|2200.7|2200.5|2200.2|27
1639613210000|2021-12-16 00:06:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|3
1639613220000|2021-12-16 00:07:00|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1639613230000|2021-12-16 00:07:10|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|4
1639613240000|2021-12-16 00:07:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|5
1639613250000|2021-12-16 00:07:30|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1639613260000|2021-12-16 00:07:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|3
1639613270000|2021-12-16 00:07:50|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|3
1639613310000|2021-12-16 00:08:30|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|5
1639613320000|2021-12-16 00:08:40|||||||||1
1639613330000|2021-12-16 00:08:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1639613340000|2021-12-16 00:09:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1639613350000|2021-12-16 00:09:10|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|1
1639613360000|2021-12-16 00:09:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1639613370000|2021-12-16 00:09:30|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.5|2201.2|5
1639613380000|2021-12-16 00:09:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1639613390000|2021-12-16 00:09:50|2201.3|2201|2201|2200.7|2201.3|2201|2200.9|2200.6|12
1639613400000|2021-12-16 00:10:00|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1639613410000|2021-12-16 00:10:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2200.9|2200.6|5
1639613420000|2021-12-16 00:10:20|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|6
1639613430000|2021-12-16 00:10:30|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201|2200.7|8
1639613440000|2021-12-16 00:10:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|18
1639613450000|2021-12-16 00:10:50|2201.9|2201.6|2201|2200.7|2201.9|2201.6|2200.9|2200.6|18
1639613460000|2021-12-16 00:11:00|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.6|2200.3|13
1639613470000|2021-12-16 00:11:10|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|3
1639613480000|2021-12-16 00:11:20|2201.1|2200.8|2200.6|2200.3|2201.1|2200.8|2200.5|2200.2|8
1639613490000|2021-12-16 00:11:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1639613500000|2021-12-16 00:11:40|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|5
1639613510000|2021-12-16 00:11:50|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|5
1639613520000|2021-12-16 00:12:00|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|2
1639613530000|2021-12-16 00:12:10|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|26
1639613540000|2021-12-16 00:12:20|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|2
1639613550000|2021-12-16 00:12:30|2200.4|2200.1|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|10
1639613560000|2021-12-16 00:12:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|2
1639613570000|2021-12-16 00:12:50|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|1
1639613580000|2021-12-16 00:13:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|4
1639613590000|2021-12-16 00:13:10|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.9|2200.6|5
1639613600000|2021-12-16 00:13:20|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201.1|2200.8|1
1639613610000|2021-12-16 00:13:30|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1639613620000|2021-12-16 00:13:40|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|3
1639613630000|2021-12-16 00:13:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1639613640000|2021-12-16 00:14:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|5
1639613650000|2021-12-16 00:14:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|3
1639613660000|2021-12-16 00:14:20|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|2
1639613670000|2021-12-16 00:14:30|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|11
1639613680000|2021-12-16 00:14:40|2201.5|2201.2|2200.8|2200.5|2201.6|2201.3|2200.8|2200.5|4
1639613690000|2021-12-16 00:14:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|3
1639613700000|2021-12-16 00:15:00|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|3
1639613710000|2021-12-16 00:15:10|2201|2200.7|2201.8|2201.5|2201.8|2201.5|2201|2200.7|21
1639613720000|2021-12-16 00:15:20|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|4
1639613730000|2021-12-16 00:15:30|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|7
1639613740000|2021-12-16 00:15:40|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|0
1639613750000|2021-12-16 00:15:50|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1639613760000|2021-12-16 00:16:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|3
1639613770000|2021-12-16 00:16:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1639613780000|2021-12-16 00:16:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1639613790000|2021-12-16 00:16:30|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|1
1639613800000|2021-12-16 00:16:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|6
1639613810000|2021-12-16 00:16:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1639613820000|2021-12-16 00:17:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|3
1639613830000|2021-12-16 00:17:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|6
1639613840000|2021-12-16 00:17:20|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|5
1639613850000|2021-12-16 00:17:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1639613860000|2021-12-16 00:17:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1639613870000|2021-12-16 00:17:50|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.2|2200.9|24
1639613880000|2021-12-16 00:18:00|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|1
1639613890000|2021-12-16 00:18:10|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1639613900000|2021-12-16 00:18:20|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|1
1639613920000|2021-12-16 00:18:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|3
1639613930000|2021-12-16 00:18:50|2200.8|2200.5|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|25
1639613940000|2021-12-16 00:19:00|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|25
1639613950000|2021-12-16 00:19:10|2200.5|2200.2|2201|2200.7|2201|2200.7|2200.5|2200.2|2
1639613960000|2021-12-16 00:19:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1639613970000|2021-12-16 00:19:30|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|8
1639613980000|2021-12-16 00:19:40|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|4
1639613990000|2021-12-16 00:19:50|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|0
1639614000000|2021-12-16 00:20:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1639614010000|2021-12-16 00:20:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1639614020000|2021-12-16 00:20:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|1
1639614030000|2021-12-16 00:20:30|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|1
1639614040000|2021-12-16 00:20:40|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|0
1639614050000|2021-12-16 00:20:50|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.3|2200|8
1639614060000|2021-12-16 00:21:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|5
1639614070000|2021-12-16 00:21:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|1
1639614080000|2021-12-16 00:21:20|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|2
1639614090000|2021-12-16 00:21:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|1
1639614100000|2021-12-16 00:21:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1639614110000|2021-12-16 00:21:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|11
1639614120000|2021-12-16 00:22:00|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|46
1639614130000|2021-12-16 00:22:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1639614140000|2021-12-16 00:22:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1639614150000|2021-12-16 00:22:30|||||||||3
1639614160000|2021-12-16 00:22:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|3
1639614170000|2021-12-16 00:22:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1639614180000|2021-12-16 00:23:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1639614190000|2021-12-16 00:23:10|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|3
1639614200000|2021-12-16 00:23:20|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|3
1639614210000|2021-12-16 00:23:30|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|0
1639614220000|2021-12-16 00:23:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|4
1639614230000|2021-12-16 00:23:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1639614240000|2021-12-16 00:24:00|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2201|2200.7|1
1639614250000|2021-12-16 00:24:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1639614260000|2021-12-16 00:24:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1639614270000|2021-12-16 00:24:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|3
1639614280000|2021-12-16 00:24:40|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|3
1639614290000|2021-12-16 00:24:50|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|4
1639614310000|2021-12-16 00:25:10|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|1
1639614320000|2021-12-16 00:25:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|5
1639614330000|2021-12-16 00:25:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1639614340000|2021-12-16 00:25:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1639614350000|2021-12-16 00:25:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1639614360000|2021-12-16 00:26:00|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|1
1639614370000|2021-12-16 00:26:10|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|5
1639614380000|2021-12-16 00:26:20|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|4
1639614390000|2021-12-16 00:26:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1639614400000|2021-12-16 00:26:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1639614410000|2021-12-16 00:26:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1639614420000|2021-12-16 00:27:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|1
1639614430000|2021-12-16 00:27:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1639614440000|2021-12-16 00:27:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1639614450000|2021-12-16 00:27:30|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|14
1639614460000|2021-12-16 00:27:40|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.1|2199.8|8
1639614470000|2021-12-16 00:27:50|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|2
1639614480000|2021-12-16 00:28:00|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1639614490000|2021-12-16 00:28:10|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1639614500000|2021-12-16 00:28:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|1
1639614510000|2021-12-16 00:28:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1639614520000|2021-12-16 00:28:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1639614530000|2021-12-16 00:28:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1639614540000|2021-12-16 00:29:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1639614550000|2021-12-16 00:29:10|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|0
1639614560000|2021-12-16 00:29:20|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|1
1639614580000|2021-12-16 00:29:40|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.3|2200|3
1639614590000|2021-12-16 00:29:50|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|1
1639614600000|2021-12-16 00:30:00|2200.7|2200.4|2201.1|2200.8|2201.2|2200.9|2200.7|2200.4|10
1639614610000|2021-12-16 00:30:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|1
1639614620000|2021-12-16 00:30:20|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|4
1639614630000|2021-12-16 00:30:30|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|5
1639614640000|2021-12-16 00:30:40|2201.8|2201.5|2201.4|2201.1|2201.9|2201.6|2201.4|2201.1|5
1639614650000|2021-12-16 00:30:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.1|2200.8|1
1639614660000|2021-12-16 00:31:00|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|2
1639614670000|2021-12-16 00:31:10|2201.3|2201|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|6
1639614680000|2021-12-16 00:31:20|2201|2200.7|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|14
1639614690000|2021-12-16 00:31:30|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.7|2200.4|6
1639614700000|2021-12-16 00:31:40|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|16
1639614710000|2021-12-16 00:31:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|7
1639614720000|2021-12-16 00:32:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1639614730000|2021-12-16 00:32:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1639614740000|2021-12-16 00:32:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|10
1639614750000|2021-12-16 00:32:30|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|2
1639614780000|2021-12-16 00:33:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1639614790000|2021-12-16 00:33:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1639614800000|2021-12-16 00:33:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1639614830000|2021-12-16 00:33:50|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|1
1639614840000|2021-12-16 00:34:00|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|9
1639614850000|2021-12-16 00:34:10|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|0
1639614860000|2021-12-16 00:34:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|6
1639614870000|2021-12-16 00:34:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1639614880000|2021-12-16 00:34:40|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|20
1639614890000|2021-12-16 00:34:50|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1639614900000|2021-12-16 00:35:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1639614910000|2021-12-16 00:35:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|0
1639614920000|2021-12-16 00:35:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639614930000|2021-12-16 00:35:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1639614940000|2021-12-16 00:35:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1639614950000|2021-12-16 00:35:50|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|1
1639614960000|2021-12-16 00:36:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1639614970000|2021-12-16 00:36:10|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|3
1639614980000|2021-12-16 00:36:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1639614990000|2021-12-16 00:36:30|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|0
1639615000000|2021-12-16 00:36:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1639615010000|2021-12-16 00:36:50|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|4
1639615020000|2021-12-16 00:37:00|2202.1|2201.8|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|1
1639615030000|2021-12-16 00:37:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|2
1639615050000|2021-12-16 00:37:30|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1639615060000|2021-12-16 00:37:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1639615070000|2021-12-16 00:37:50|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1639615080000|2021-12-16 00:38:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1639615090000|2021-12-16 00:38:10|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|3
1639615100000|2021-12-16 00:38:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1639615110000|2021-12-16 00:38:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1639615120000|2021-12-16 00:38:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639615130000|2021-12-16 00:38:50|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|1
1639615140000|2021-12-16 00:39:00|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1639615150000|2021-12-16 00:39:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1639615160000|2021-12-16 00:39:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|3
1639615170000|2021-12-16 00:39:30|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|7
1639615180000|2021-12-16 00:39:40|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|2
1639615190000|2021-12-16 00:39:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|5
1639615200000|2021-12-16 00:40:00|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|0
1639615210000|2021-12-16 00:40:10|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|3
1639615220000|2021-12-16 00:40:20|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1639615240000|2021-12-16 00:40:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|2
1639615250000|2021-12-16 00:40:50|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|1
1639615260000|2021-12-16 00:41:00|2203.5|2203.2|2203.9|2203.6|2203.9|2203.6|2203.5|2203.2|2
1639615270000|2021-12-16 00:41:10|2204|2203.7|2204|2203.7|2204.1|2203.8|2203.9|2203.6|16
1639615280000|2021-12-16 00:41:20|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.9|2203.6|2
1639615290000|2021-12-16 00:41:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1639615300000|2021-12-16 00:41:40|2203.9|2203.6|2203.7|2203.4|2204|2203.7|2203.7|2203.4|5
1639615310000|2021-12-16 00:41:50|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|1
1639615320000|2021-12-16 00:42:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1639615330000|2021-12-16 00:42:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1639615340000|2021-12-16 00:42:20|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|3
1639615350000|2021-12-16 00:42:30|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|1
1639615360000|2021-12-16 00:42:40|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|0
1639615370000|2021-12-16 00:42:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1639615380000|2021-12-16 00:43:00|2204.1|2203.8|2204.2|2203.9|2204.3|2204|2204.1|2203.8|12
1639615390000|2021-12-16 00:43:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1639615400000|2021-12-16 00:43:20|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.2|2203.9|1
1639615410000|2021-12-16 00:43:30|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1639615420000|2021-12-16 00:43:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1639615430000|2021-12-16 00:43:50|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.3|2204|7
1639615440000|2021-12-16 00:44:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.1|2203.8|1
1639615450000|2021-12-16 00:44:10|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|7
1639615460000|2021-12-16 00:44:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.1|2203.8|4
1639615470000|2021-12-16 00:44:30|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|0
1639615480000|2021-12-16 00:44:40|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|1
1639615490000|2021-12-16 00:44:50|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|5
1639615500000|2021-12-16 00:45:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|1
1639615510000|2021-12-16 00:45:10|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|0
1639615520000|2021-12-16 00:45:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|0
1639615530000|2021-12-16 00:45:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1639615540000|2021-12-16 00:45:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1639615550000|2021-12-16 00:45:50|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|0
1639615560000|2021-12-16 00:46:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1639615570000|2021-12-16 00:46:10|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.3|2204|0
1639615580000|2021-12-16 00:46:20|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1639615590000|2021-12-16 00:46:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1639615600000|2021-12-16 00:46:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1639615610000|2021-12-16 00:46:50|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1639615620000|2021-12-16 00:47:00|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.3|2204|5
1639615630000|2021-12-16 00:47:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1639615640000|2021-12-16 00:47:20|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|3
1639615650000|2021-12-16 00:47:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1639615660000|2021-12-16 00:47:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1639615670000|2021-12-16 00:47:50|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1639615680000|2021-12-16 00:48:00|2204.2|2203.9|2204.1|2203.8|2204.3|2204|2204.1|2203.8|2
1639615690000|2021-12-16 00:48:10|2204.2|2203.9|2204.1|2203.8|2204.3|2204|2204.1|2203.8|1
1639615700000|2021-12-16 00:48:20|2204|2203.7|2204|2203.7|2204.1|2203.8|2203.9|2203.6|2
1639615710000|2021-12-16 00:48:30|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1639615720000|2021-12-16 00:48:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1639615730000|2021-12-16 00:48:50|2204|2203.7|2204|2203.7|2204.2|2203.9|2204|2203.7|1
1639615740000|2021-12-16 00:49:00|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|6
1639615750000|2021-12-16 00:49:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1639615760000|2021-12-16 00:49:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1639615770000|2021-12-16 00:49:30|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1639615780000|2021-12-16 00:49:40|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|1
1639615790000|2021-12-16 00:49:50|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1639615800000|2021-12-16 00:50:00|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|2
1639615810000|2021-12-16 00:50:10|2204.2|2203.9|2204.3|2204|2204.5|2204.2|2204.2|2203.9|2
1639615820000|2021-12-16 00:50:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1639615830000|2021-12-16 00:50:30|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1639615840000|2021-12-16 00:50:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1639615850000|2021-12-16 00:50:50|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|0
1639615860000|2021-12-16 00:51:00|2204.1|2203.8|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|3
1639615870000|2021-12-16 00:51:10|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1639615880000|2021-12-16 00:51:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1639615890000|2021-12-16 00:51:30|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|2
1639615900000|2021-12-16 00:51:40|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|14
1639615910000|2021-12-16 00:51:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1639615920000|2021-12-16 00:52:00|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|15
1639615930000|2021-12-16 00:52:10|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.7|2203.4|2
1639615940000|2021-12-16 00:52:20|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|7
1639615950000|2021-12-16 00:52:30|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|2
1639615960000|2021-12-16 00:52:40|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|2
1639615970000|2021-12-16 00:52:50|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|4
1639615980000|2021-12-16 00:53:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|3
1639615990000|2021-12-16 00:53:10|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|4
1639616000000|2021-12-16 00:53:20|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|4
1639616010000|2021-12-16 00:53:30|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|5
1639616020000|2021-12-16 00:53:40|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|3
1639616030000|2021-12-16 00:53:50|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|5
1639616040000|2021-12-16 00:54:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|10
1639616050000|2021-12-16 00:54:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203|2202.7|5
1639616060000|2021-12-16 00:54:20|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.1|2202.8|4
1639616070000|2021-12-16 00:54:30|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|1
1639616080000|2021-12-16 00:54:40|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|0
1639616090000|2021-12-16 00:54:50|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|3
1639616100000|2021-12-16 00:55:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1639616110000|2021-12-16 00:55:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1639616120000|2021-12-16 00:55:20|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|1
1639616150000|2021-12-16 00:55:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1639616160000|2021-12-16 00:56:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1639616180000|2021-12-16 00:56:20|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|0
1639616190000|2021-12-16 00:56:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639616200000|2021-12-16 00:56:40|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|4
1639616210000|2021-12-16 00:56:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1639616220000|2021-12-16 00:57:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1639616230000|2021-12-16 00:57:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1639616240000|2021-12-16 00:57:20|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|2
1639616260000|2021-12-16 00:57:40|||||||||1
1639616270000|2021-12-16 00:57:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|7
1639616280000|2021-12-16 00:58:00|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|2
1639616290000|2021-12-16 00:58:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|4
1639616300000|2021-12-16 00:58:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|3
1639616310000|2021-12-16 00:58:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1639616320000|2021-12-16 00:58:40|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|4
1639616330000|2021-12-16 00:58:50|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|6
1639616340000|2021-12-16 00:59:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1639616350000|2021-12-16 00:59:10|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|6
1639616360000|2021-12-16 00:59:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1639616370000|2021-12-16 00:59:30|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1639616380000|2021-12-16 00:59:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1639616390000|2021-12-16 00:59:50|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|4
1639616400000|2021-12-16 01:00:00|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|11
1639616410000|2021-12-16 01:00:10|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|7
1639616420000|2021-12-16 01:00:20|2201.8|2201.5|2202.1|2201.8|2202.4|2202.1|2201.8|2201.5|14
1639616430000|2021-12-16 01:00:30|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|4
1639616440000|2021-12-16 01:00:40|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|3
1639616450000|2021-12-16 01:00:50|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|10
1639616460000|2021-12-16 01:01:00|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|0
1639616470000|2021-12-16 01:01:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|1
1639616480000|2021-12-16 01:01:20|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|0
1639616490000|2021-12-16 01:01:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|1
1639616500000|2021-12-16 01:01:40|2201.6|2201.3|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|7
1639616510000|2021-12-16 01:01:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|4
1639616520000|2021-12-16 01:02:00|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639616530000|2021-12-16 01:02:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1639616540000|2021-12-16 01:02:20|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|1
1639616550000|2021-12-16 01:02:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|4
1639616560000|2021-12-16 01:02:40|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.3|2202|2
1639616570000|2021-12-16 01:02:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1639616580000|2021-12-16 01:03:00|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.7|2202.4|2
1639616590000|2021-12-16 01:03:10|2202.9|2202.6|2203.2|2202.9|2203.3|2203|2202.9|2202.6|0
1639616600000|2021-12-16 01:03:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1639616630000|2021-12-16 01:03:50|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|0
1639616640000|2021-12-16 01:04:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1639616650000|2021-12-16 01:04:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1639616660000|2021-12-16 01:04:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1639616680000|2021-12-16 01:04:40|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|5
1639616690000|2021-12-16 01:04:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|2
1639616700000|2021-12-16 01:05:00|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.6|2202.3|11
1639616710000|2021-12-16 01:05:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|4
1639616720000|2021-12-16 01:05:20|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.3|2202|3
1639616730000|2021-12-16 01:05:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1639616740000|2021-12-16 01:05:40|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639616750000|2021-12-16 01:05:50|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|3
1639616760000|2021-12-16 01:06:00|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|6
1639616770000|2021-12-16 01:06:10|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.7|2202.4|1
1639616780000|2021-12-16 01:06:20|2203.1|2202.8|2202.4|2202.1|2203.1|2202.8|2202.4|2202.1|7
1639616790000|2021-12-16 01:06:30|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|1
1639616800000|2021-12-16 01:06:40|2202.2|2201.9|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|0
1639616810000|2021-12-16 01:06:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1639616820000|2021-12-16 01:07:00|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1639616830000|2021-12-16 01:07:10|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|1
1639616840000|2021-12-16 01:07:20|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|1
1639616850000|2021-12-16 01:07:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|1
1639616860000|2021-12-16 01:07:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1639616870000|2021-12-16 01:07:50|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1639616880000|2021-12-16 01:08:00|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1639616890000|2021-12-16 01:08:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|1
1639616900000|2021-12-16 01:08:20|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|5
1639616910000|2021-12-16 01:08:30|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|0
1639616920000|2021-12-16 01:08:40|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|3
1639616930000|2021-12-16 01:08:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1639616940000|2021-12-16 01:09:00|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1639616950000|2021-12-16 01:09:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1639616960000|2021-12-16 01:09:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1639616970000|2021-12-16 01:09:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1639616980000|2021-12-16 01:09:40|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|2
1639616990000|2021-12-16 01:09:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1639617000000|2021-12-16 01:10:00|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1639617010000|2021-12-16 01:10:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1639617020000|2021-12-16 01:10:20|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|0
1639617030000|2021-12-16 01:10:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|4
1639617040000|2021-12-16 01:10:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1639617050000|2021-12-16 01:10:50|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1639617060000|2021-12-16 01:11:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|0
1639617070000|2021-12-16 01:11:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1639617080000|2021-12-16 01:11:20|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|7
1639617090000|2021-12-16 01:11:30|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|2
1639617100000|2021-12-16 01:11:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1639617110000|2021-12-16 01:11:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1639617120000|2021-12-16 01:12:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1639617130000|2021-12-16 01:12:10|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|2
1639617140000|2021-12-16 01:12:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1639617150000|2021-12-16 01:12:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1639617160000|2021-12-16 01:12:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1639617170000|2021-12-16 01:12:50|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1639617180000|2021-12-16 01:13:00|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1639617190000|2021-12-16 01:13:10|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.1|2201.8|4
1639617200000|2021-12-16 01:13:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|1
1639617210000|2021-12-16 01:13:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639617230000|2021-12-16 01:13:50|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|2
1639617240000|2021-12-16 01:14:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1639617250000|2021-12-16 01:14:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|2
1639617260000|2021-12-16 01:14:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|4
1639617270000|2021-12-16 01:14:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|1
1639617280000|2021-12-16 01:14:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1639617290000|2021-12-16 01:14:50|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|5
1639617300000|2021-12-16 01:15:00|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|3
1639617310000|2021-12-16 01:15:10|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|2
1639617320000|2021-12-16 01:15:20|2202.9|2202.6|2202.3|2202|2202.9|2202.6|2202.3|2202|3
1639617330000|2021-12-16 01:15:30|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|2
1639617340000|2021-12-16 01:15:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|0
1639617350000|2021-12-16 01:15:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1639617360000|2021-12-16 01:16:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|1
1639617370000|2021-12-16 01:16:10|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|0
1639617380000|2021-12-16 01:16:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1639617390000|2021-12-16 01:16:30|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1639617400000|2021-12-16 01:16:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1639617410000|2021-12-16 01:16:50|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|0
1639617420000|2021-12-16 01:17:00|2202.2|2201.9|2202.1|2201.8|2202.4|2202.1|2202|2201.7|0
1639617430000|2021-12-16 01:17:10|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.6|2201.3|0
1639617440000|2021-12-16 01:17:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|7
1639617450000|2021-12-16 01:17:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1639617460000|2021-12-16 01:17:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1639617480000|2021-12-16 01:18:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1639617490000|2021-12-16 01:18:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1639617500000|2021-12-16 01:18:20|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|6
1639617510000|2021-12-16 01:18:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1639617520000|2021-12-16 01:18:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1639617530000|2021-12-16 01:18:50|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.5|2201.2|7
1639617540000|2021-12-16 01:19:00|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|0
1639617550000|2021-12-16 01:19:10|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|2
1639617560000|2021-12-16 01:19:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1639617580000|2021-12-16 01:19:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1639617590000|2021-12-16 01:19:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1639617600000|2021-12-16 01:20:00|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|1
1639617610000|2021-12-16 01:20:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1639617620000|2021-12-16 01:20:20|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|6
1639617630000|2021-12-16 01:20:30|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1639617640000|2021-12-16 01:20:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1639617650000|2021-12-16 01:20:50|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1639617660000|2021-12-16 01:21:00|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639617670000|2021-12-16 01:21:10|2202.4|2202.1|2202.1|2201.8|2202.5|2202.2|2202.1|2201.8|4
1639617680000|2021-12-16 01:21:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|2
1639617690000|2021-12-16 01:21:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|1
1639617710000|2021-12-16 01:21:50|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|0
1639617720000|2021-12-16 01:22:00|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|3
1639617730000|2021-12-16 01:22:10|2202.4|2202.1|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|0
1639617740000|2021-12-16 01:22:20|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639617750000|2021-12-16 01:22:30|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.7|2202.4|2
1639617760000|2021-12-16 01:22:40|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|1
1639617770000|2021-12-16 01:22:50|2203|2202.7|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|0
1639617780000|2021-12-16 01:23:00|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|3
1639617800000|2021-12-16 01:23:20|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|5
1639617810000|2021-12-16 01:23:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1639617820000|2021-12-16 01:23:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|1
1639617830000|2021-12-16 01:23:50|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|0
1639617840000|2021-12-16 01:24:00|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|0
1639617850000|2021-12-16 01:24:10|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|2
1639617860000|2021-12-16 01:24:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1639617870000|2021-12-16 01:24:30|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|2
1639617880000|2021-12-16 01:24:40|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|1
1639617890000|2021-12-16 01:24:50|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|2
1639617900000|2021-12-16 01:25:00|2203.1|2202.8|2202.6|2202.3|2203.1|2202.8|2202.4|2202.1|3
1639617910000|2021-12-16 01:25:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1639617920000|2021-12-16 01:25:20|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1639617930000|2021-12-16 01:25:30|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|0
1639617940000|2021-12-16 01:25:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1639617950000|2021-12-16 01:25:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639617960000|2021-12-16 01:26:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1639617970000|2021-12-16 01:26:10|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|4
1639617980000|2021-12-16 01:26:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1639617990000|2021-12-16 01:26:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1639618000000|2021-12-16 01:26:40|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639618020000|2021-12-16 01:27:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1639618030000|2021-12-16 01:27:10|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|3
1639618040000|2021-12-16 01:27:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1639618050000|2021-12-16 01:27:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639618060000|2021-12-16 01:27:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|1
1639618070000|2021-12-16 01:27:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1639618080000|2021-12-16 01:28:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1639618100000|2021-12-16 01:28:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1639618110000|2021-12-16 01:28:30|||||||||1
1639618130000|2021-12-16 01:28:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1639618140000|2021-12-16 01:29:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|1
1639618150000|2021-12-16 01:29:10|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|0
1639618170000|2021-12-16 01:29:30|2202.1|2201.8|2202.5|2202.2|2202.6|2202.3|2202.1|2201.8|7
1639618190000|2021-12-16 01:29:50|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|7
1639618200000|2021-12-16 01:30:00|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1639618210000|2021-12-16 01:30:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.3|2202|0
1639618220000|2021-12-16 01:30:20|2202.5|2202.2|2203|2202.7|2203.1|2202.8|2202.4|2202.1|1
1639618230000|2021-12-16 01:30:30|2203.1|2202.8|2203.3|2203|2203.3|2203|2203|2202.7|2
1639618240000|2021-12-16 01:30:40|2203.2|2202.9|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|2
1639618260000|2021-12-16 01:31:00|2203.5|2203.2|2203.8|2203.5|2204|2203.7|2203.5|2203.2|5
1639618270000|2021-12-16 01:31:10|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.3|2203|2
1639618280000|2021-12-16 01:31:20|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.8|2203.5|1
1639618290000|2021-12-16 01:31:30|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|6
1639618300000|2021-12-16 01:31:40|2204|2203.7|2203.7|2203.4|2204.1|2203.8|2203.6|2203.3|1
1639618310000|2021-12-16 01:31:50|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|1
1639618320000|2021-12-16 01:32:00|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|1
1639618330000|2021-12-16 01:32:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|2
1639618340000|2021-12-16 01:32:20|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|1
1639618350000|2021-12-16 01:32:30|2203.8|2203.5|2204.1|2203.8|2204.2|2203.9|2203.7|2203.4|3
1639618360000|2021-12-16 01:32:40|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1639618370000|2021-12-16 01:32:50|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|2
1639618380000|2021-12-16 01:33:00|2204.1|2203.8|2203.7|2203.4|2204.2|2203.9|2203.7|2203.4|2
1639618390000|2021-12-16 01:33:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|1
1639618400000|2021-12-16 01:33:20|2203.6|2203.3|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|4
1639618410000|2021-12-16 01:33:30|2203.6|2203.3|2204|2203.7|2204|2203.7|2203.6|2203.3|1
1639618420000|2021-12-16 01:33:40|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1639618430000|2021-12-16 01:33:50|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1639618440000|2021-12-16 01:34:00|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|5
1639618450000|2021-12-16 01:34:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.8|2203.5|1
1639618460000|2021-12-16 01:34:20|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|0
1639618470000|2021-12-16 01:34:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1639618480000|2021-12-16 01:34:40|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1639618490000|2021-12-16 01:34:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1639618500000|2021-12-16 01:35:00|2204|2203.7|2204|2203.7|2204.1|2203.8|2203.9|2203.6|18
1639618510000|2021-12-16 01:35:10|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2204|2203.7|2
1639618520000|2021-12-16 01:35:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1639618540000|2021-12-16 01:35:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1639618550000|2021-12-16 01:35:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|26
1639618560000|2021-12-16 01:36:00|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|31
1639618570000|2021-12-16 01:36:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|9
1639618580000|2021-12-16 01:36:20|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2203.9|2203.6|6
1639618590000|2021-12-16 01:36:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|1
1639618600000|2021-12-16 01:36:40|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|2
1639618610000|2021-12-16 01:36:50|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2203.1|2202.8|2
1639618620000|2021-12-16 01:37:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|1
1639618630000|2021-12-16 01:37:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|0
1639618640000|2021-12-16 01:37:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|5
1639618650000|2021-12-16 01:37:30|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1639618670000|2021-12-16 01:37:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1639618680000|2021-12-16 01:38:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1639618690000|2021-12-16 01:38:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|0
1639618700000|2021-12-16 01:38:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1639618710000|2021-12-16 01:38:30|2203|2202.7|2203|2202.7|2203.2|2202.9|2202.9|2202.6|5
1639618720000|2021-12-16 01:38:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1639618730000|2021-12-16 01:38:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1639618740000|2021-12-16 01:39:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1639618750000|2021-12-16 01:39:10|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|1
1639618760000|2021-12-16 01:39:20|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1639618770000|2021-12-16 01:39:30|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|1
1639618780000|2021-12-16 01:39:40|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639618790000|2021-12-16 01:39:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639618800000|2021-12-16 01:40:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1639618810000|2021-12-16 01:40:10|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|4
1639618820000|2021-12-16 01:40:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1639618830000|2021-12-16 01:40:30|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|2
1639618840000|2021-12-16 01:40:40|2202.5|2202.2|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|2
1639618850000|2021-12-16 01:40:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639618860000|2021-12-16 01:41:00|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|3
1639618870000|2021-12-16 01:41:10|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|9
1639618880000|2021-12-16 01:41:20|2202|2201.7|2202|2201.7|2202.2|2201.9|2201.9|2201.6|2
1639618890000|2021-12-16 01:41:30|2201.9|2201.6|2202.2|2201.9|2202.3|2202|2201.9|2201.6|0
1639618900000|2021-12-16 01:41:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1639618910000|2021-12-16 01:41:50|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|0
1639618920000|2021-12-16 01:42:00|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|0
1639618930000|2021-12-16 01:42:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1639618940000|2021-12-16 01:42:20|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|0
1639618950000|2021-12-16 01:42:30|2202|2201.7|2202.2|2201.9|2202.3|2202|2202|2201.7|0
1639618960000|2021-12-16 01:42:40|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|0
1639618970000|2021-12-16 01:42:50|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|1
1639618980000|2021-12-16 01:43:00|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|4
1639618990000|2021-12-16 01:43:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|2
1639619000000|2021-12-16 01:43:20|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.9|2201.6|1
1639619010000|2021-12-16 01:43:30|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1639619020000|2021-12-16 01:43:40|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|0
1639619030000|2021-12-16 01:43:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1639619040000|2021-12-16 01:44:00|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|4
1639619050000|2021-12-16 01:44:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1639619060000|2021-12-16 01:44:20|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1639619070000|2021-12-16 01:44:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1639619080000|2021-12-16 01:44:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1639619090000|2021-12-16 01:44:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1639619100000|2021-12-16 01:45:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.3|2201|9
1639619110000|2021-12-16 01:45:10|2201.6|2201.3|2201|2200.7|2201.6|2201.3|2201|2200.7|5
1639619120000|2021-12-16 01:45:20|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|2
1639619130000|2021-12-16 01:45:30|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|0
1639619140000|2021-12-16 01:45:40|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.6|2201.3|0
1639619150000|2021-12-16 01:45:50|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1639619160000|2021-12-16 01:46:00|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|0
1639619170000|2021-12-16 01:46:10|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|0
1639619180000|2021-12-16 01:46:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1639619190000|2021-12-16 01:46:30|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.1|2200.8|5
1639619200000|2021-12-16 01:46:40|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|1
1639619220000|2021-12-16 01:47:00|2201.5|2201.2|2201|2200.7|2201.6|2201.3|2201|2200.7|3
1639619230000|2021-12-16 01:47:10|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|17
1639619240000|2021-12-16 01:47:20|2201|2200.7|2201.1|2200.8|2201.4|2201.1|2201|2200.7|5
1639619250000|2021-12-16 01:47:30|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2201|2200.7|3
1639619260000|2021-12-16 01:47:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1639619270000|2021-12-16 01:47:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|1
1639619280000|2021-12-16 01:48:00|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|1
1639619290000|2021-12-16 01:48:10|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|10
1639619300000|2021-12-16 01:48:20|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.5|2200.2|1
1639619310000|2021-12-16 01:48:30|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|0
1639619320000|2021-12-16 01:48:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|0
1639619330000|2021-12-16 01:48:50|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|2
1639619340000|2021-12-16 01:49:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|6
1639619350000|2021-12-16 01:49:10|2200.3|2200|2199.6|2199.3|2200.3|2200|2199.6|2199.3|14
1639619360000|2021-12-16 01:49:20|||||||||3
1639619370000|2021-12-16 01:49:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|14
1639619380000|2021-12-16 01:49:40|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|1
1639619390000|2021-12-16 01:49:50|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|4
1639619400000|2021-12-16 01:50:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1639619410000|2021-12-16 01:50:10|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|13
1639619420000|2021-12-16 01:50:20|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199|2198.7|7
1639619430000|2021-12-16 01:50:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|3
1639619440000|2021-12-16 01:50:40|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|10
1639619450000|2021-12-16 01:50:50|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.3|2198|15
1639619460000|2021-12-16 01:51:00|2198.7|2198.4|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|2
1639619470000|2021-12-16 01:51:10|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.3|2198|5
1639619480000|2021-12-16 01:51:20|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2197.9|2197.6|18
1639619490000|2021-12-16 01:51:30|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|2
1639619500000|2021-12-16 01:51:40|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|15
1639619510000|2021-12-16 01:51:50|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.1|2196.8|7
1639619520000|2021-12-16 01:52:00|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.1|2196.8|5
1639619530000|2021-12-16 01:52:10|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|4
1639619540000|2021-12-16 01:52:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|2
1639619550000|2021-12-16 01:52:30|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.2|2196.9|6
1639619560000|2021-12-16 01:52:40|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|0
1639619570000|2021-12-16 01:52:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1639619580000|2021-12-16 01:53:00|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|17
1639619590000|2021-12-16 01:53:10|2197|2196.7|2197.2|2196.9|2197.3|2197|2197|2196.7|12
1639619600000|2021-12-16 01:53:20|2197.3|2197|2197.1|2196.8|2197.3|2197|2197|2196.7|8
1639619610000|2021-12-16 01:53:30|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|0
1639619620000|2021-12-16 01:53:40|||||||||2
1639619630000|2021-12-16 01:53:50|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|3
1639619640000|2021-12-16 01:54:00|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|2
1639619650000|2021-12-16 01:54:10|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|2
1639619660000|2021-12-16 01:54:20|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|9
1639619670000|2021-12-16 01:54:30|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.7|2197.4|2
1639619680000|2021-12-16 01:54:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1639619690000|2021-12-16 01:54:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|7
1639619700000|2021-12-16 01:55:00|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.5|2197.2|5
1639619710000|2021-12-16 01:55:10|2197.5|2197.2|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|9
1639619720000|2021-12-16 01:55:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197|2196.7|16
1639619730000|2021-12-16 01:55:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|2
1639619740000|2021-12-16 01:55:40|2197.1|2196.8|2197.5|2197.2|2197.7|2197.4|2197.1|2196.8|4
1639619750000|2021-12-16 01:55:50|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|2
1639619760000|2021-12-16 01:56:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|1
1639619770000|2021-12-16 01:56:10|2197.6|2197.3|2198.1|2197.8|2198.1|2197.8|2197.5|2197.2|4
1639619780000|2021-12-16 01:56:20|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|5
1639619790000|2021-12-16 01:56:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|4
1639619800000|2021-12-16 01:56:40|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|15
1639619810000|2021-12-16 01:56:50|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.7|2198.4|6
1639619820000|2021-12-16 01:57:00|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.6|2198.3|4
1639619830000|2021-12-16 01:57:10|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|0
1639619840000|2021-12-16 01:57:20|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.8|2198.5|1
1639619850000|2021-12-16 01:57:30|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|0
1639619860000|2021-12-16 01:57:40|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1639619870000|2021-12-16 01:57:50|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|0
1639619880000|2021-12-16 01:58:00|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|11
1639619890000|2021-12-16 01:58:10|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|2
1639619900000|2021-12-16 01:58:20|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.4|2198.1|0
1639619920000|2021-12-16 01:58:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|4
1639619930000|2021-12-16 01:58:50|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.8|2198.5|2
1639619940000|2021-12-16 01:59:00|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|1
1639619950000|2021-12-16 01:59:10|2199.1|2198.8|2198.5|2198.2|2199.1|2198.8|2198.5|2198.2|10
1639619960000|2021-12-16 01:59:20|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|6
1639619970000|2021-12-16 01:59:30|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.3|2198|1
1639619980000|2021-12-16 01:59:40|2198.5|2198.2|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|3
1639619990000|2021-12-16 01:59:50|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|2
1639620000000|2021-12-16 02:00:00|2198.1|2197.8|2198.6|2198.3|2198.7|2198.4|2198|2197.7|7
1639620010000|2021-12-16 02:00:10|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|0
1639620020000|2021-12-16 02:00:20|||||||||1
1639620030000|2021-12-16 02:00:30|||||||||2
1639620040000|2021-12-16 02:00:40|2199|2198.7|2199|2198.7|2199.2|2198.9|2199|2198.7|10
1639620050000|2021-12-16 02:00:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|3
1639620060000|2021-12-16 02:01:00|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2199|2198.7|3
1639620070000|2021-12-16 02:01:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1639620080000|2021-12-16 02:01:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|5
1639620090000|2021-12-16 02:01:30|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|1
1639620100000|2021-12-16 02:01:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|2
1639620110000|2021-12-16 02:01:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|5
1639620120000|2021-12-16 02:02:00|2199.2|2198.9|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|0
1639620130000|2021-12-16 02:02:10|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|3
1639620140000|2021-12-16 02:02:20|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|3
1639620150000|2021-12-16 02:02:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|4
1639620160000|2021-12-16 02:02:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1639620170000|2021-12-16 02:02:50|||||||||1
1639620180000|2021-12-16 02:03:00|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|4
1639620190000|2021-12-16 02:03:10|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|7
1639620200000|2021-12-16 02:03:20|2200|2199.7|2199.5|2199.2|2200|2199.7|2199.5|2199.2|7
1639620210000|2021-12-16 02:03:30|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|1
1639620220000|2021-12-16 02:03:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1639620230000|2021-12-16 02:03:50|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|1
1639620240000|2021-12-16 02:04:00|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|2
1639620250000|2021-12-16 02:04:10|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|4
1639620260000|2021-12-16 02:04:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1639620270000|2021-12-16 02:04:30|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|2
1639620280000|2021-12-16 02:04:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1639620290000|2021-12-16 02:04:50|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|1
1639620300000|2021-12-16 02:05:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1639620310000|2021-12-16 02:05:10|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|1
1639620320000|2021-12-16 02:05:20|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|2
1639620330000|2021-12-16 02:05:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|4
1639620340000|2021-12-16 02:05:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1639620350000|2021-12-16 02:05:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1639620360000|2021-12-16 02:06:00|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.3|2199|2
1639620370000|2021-12-16 02:06:10|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|2
1639620380000|2021-12-16 02:06:20|2199|2198.7|2199|2198.7|2199.2|2198.9|2199|2198.7|7
1639620390000|2021-12-16 02:06:30|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|3
1639620400000|2021-12-16 02:06:40|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|0
1639620410000|2021-12-16 02:06:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|0
1639620420000|2021-12-16 02:07:00|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|2
1639620430000|2021-12-16 02:07:10|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|7
1639620440000|2021-12-16 02:07:20|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|0
1639620450000|2021-12-16 02:07:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|0
1639620460000|2021-12-16 02:07:40|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|3
1639620470000|2021-12-16 02:07:50|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|4
1639620480000|2021-12-16 02:08:00|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|1
1639620490000|2021-12-16 02:08:10|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1639620500000|2021-12-16 02:08:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|0
1639620510000|2021-12-16 02:08:30|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1639620520000|2021-12-16 02:08:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1639620530000|2021-12-16 02:08:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1639620540000|2021-12-16 02:09:00|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|2
1639620550000|2021-12-16 02:09:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|2
1639620560000|2021-12-16 02:09:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.1|2198.8|0
1639620570000|2021-12-16 02:09:30|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1639620580000|2021-12-16 02:09:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1639620590000|2021-12-16 02:09:50|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|2
1639620600000|2021-12-16 02:10:00|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|3
1639620610000|2021-12-16 02:10:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|0
1639620620000|2021-12-16 02:10:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|0
1639620630000|2021-12-16 02:10:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|3
1639620640000|2021-12-16 02:10:40|||||||||4
1639620660000|2021-12-16 02:11:00|||||||||1
1639620670000|2021-12-16 02:11:10|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|3
1639620690000|2021-12-16 02:11:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|3
1639620700000|2021-12-16 02:11:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|2
1639620710000|2021-12-16 02:11:50|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1639620720000|2021-12-16 02:12:00|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|3
1639620730000|2021-12-16 02:12:10|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|1
1639620740000|2021-12-16 02:12:20|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|1
1639620750000|2021-12-16 02:12:30|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|9
1639620770000|2021-12-16 02:12:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|0
1639620780000|2021-12-16 02:13:00|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1639620790000|2021-12-16 02:13:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1639620800000|2021-12-16 02:13:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1639620830000|2021-12-16 02:13:50|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|0
1639620850000|2021-12-16 02:14:10|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|0
1639620860000|2021-12-16 02:14:20|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|3
1639620870000|2021-12-16 02:14:30|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|2
1639620880000|2021-12-16 02:14:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|0
1639620890000|2021-12-16 02:14:50|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|7
1639620900000|2021-12-16 02:15:00|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|6
1639620910000|2021-12-16 02:15:10|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|3
1639620920000|2021-12-16 02:15:20|2200.5|2200.2|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|8
1639620930000|2021-12-16 02:15:30|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1639620940000|2021-12-16 02:15:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|0
1639620950000|2021-12-16 02:15:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|1
1639620960000|2021-12-16 02:16:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|1
1639620970000|2021-12-16 02:16:10|2201.4|2201.1|2202.5|2202.2|2202.5|2202.2|2201.4|2201.1|17
1639620980000|2021-12-16 02:16:20|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|3
1639620990000|2021-12-16 02:16:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1639621000000|2021-12-16 02:16:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1639621010000|2021-12-16 02:16:50|2202.3|2202|2202.4|2202.1|2202.7|2202.4|2202.2|2201.9|14
1639621020000|2021-12-16 02:17:00|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|0
1639621030000|2021-12-16 02:17:10|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|1
1639621040000|2021-12-16 02:17:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1639621050000|2021-12-16 02:17:30|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|0
1639621060000|2021-12-16 02:17:40|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202|2201.7|1
1639621070000|2021-12-16 02:17:50|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|0
1639621080000|2021-12-16 02:18:00|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639621090000|2021-12-16 02:18:10|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|3
1639621100000|2021-12-16 02:18:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1639621110000|2021-12-16 02:18:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|0
1639621120000|2021-12-16 02:18:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|0
1639621130000|2021-12-16 02:18:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|4
1639621140000|2021-12-16 02:19:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.2|2201.9|1
1639621160000|2021-12-16 02:19:20|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639621170000|2021-12-16 02:19:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1639621180000|2021-12-16 02:19:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1639621190000|2021-12-16 02:19:50|2202.1|2201.8|2202.3|2202|2202.3|2202|2202|2201.7|0
1639621200000|2021-12-16 02:20:00|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|2
1639621210000|2021-12-16 02:20:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639621220000|2021-12-16 02:20:20|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|7
1639621230000|2021-12-16 02:20:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1639621240000|2021-12-16 02:20:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|2
1639621250000|2021-12-16 02:20:50|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.8|2202.5|9
1639621260000|2021-12-16 02:21:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1639621270000|2021-12-16 02:21:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|3
1639621280000|2021-12-16 02:21:20|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|4
1639621290000|2021-12-16 02:21:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1639621300000|2021-12-16 02:21:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1639621310000|2021-12-16 02:21:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1639621320000|2021-12-16 02:22:00|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1639621330000|2021-12-16 02:22:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1639621360000|2021-12-16 02:22:40|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|5
1639621370000|2021-12-16 02:22:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1639621380000|2021-12-16 02:23:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1639621390000|2021-12-16 02:23:10|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|2
1639621400000|2021-12-16 02:23:20|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1639621410000|2021-12-16 02:23:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|8
1639621420000|2021-12-16 02:23:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1639621430000|2021-12-16 02:23:50|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|4
1639621440000|2021-12-16 02:24:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|2
1639621470000|2021-12-16 02:24:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639621480000|2021-12-16 02:24:40|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|2
1639621490000|2021-12-16 02:24:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1639621500000|2021-12-16 02:25:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|0
1639621510000|2021-12-16 02:25:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|3
1639621520000|2021-12-16 02:25:20|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|4
1639621540000|2021-12-16 02:25:40|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|2
1639621550000|2021-12-16 02:25:50|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1639621570000|2021-12-16 02:26:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|0
1639621580000|2021-12-16 02:26:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|4
1639621600000|2021-12-16 02:26:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1639621610000|2021-12-16 02:26:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1639621620000|2021-12-16 02:27:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1639621630000|2021-12-16 02:27:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1639621640000|2021-12-16 02:27:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639621650000|2021-12-16 02:27:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1639621660000|2021-12-16 02:27:40|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|0
1639621680000|2021-12-16 02:28:00|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1639621690000|2021-12-16 02:28:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|3
1639621700000|2021-12-16 02:28:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639621720000|2021-12-16 02:28:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639621730000|2021-12-16 02:28:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1639621740000|2021-12-16 02:29:00|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.3|2202|2
1639621750000|2021-12-16 02:29:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1639621760000|2021-12-16 02:29:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1639621780000|2021-12-16 02:29:40|2202.3|2202|2202.6|2202.3|2202.7|2202.4|2202.3|2202|7
1639621790000|2021-12-16 02:29:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639621800000|2021-12-16 02:30:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1639621810000|2021-12-16 02:30:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.3|2202|7
1639621820000|2021-12-16 02:30:20|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|2
1639621830000|2021-12-16 02:30:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|3
1639621840000|2021-12-16 02:30:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1639621850000|2021-12-16 02:30:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1639621860000|2021-12-16 02:31:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1639621870000|2021-12-16 02:31:10|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639621880000|2021-12-16 02:31:20|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639621890000|2021-12-16 02:31:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1639621900000|2021-12-16 02:31:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|4
1639621910000|2021-12-16 02:31:50|2202.2|2201.9|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|0
1639621920000|2021-12-16 02:32:00|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.2|2201.9|2
1639621930000|2021-12-16 02:32:10|2202.2|2201.9|2202.3|2202|2202.3|2202|2202|2201.7|2
1639621940000|2021-12-16 02:32:20|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|0
1639621950000|2021-12-16 02:32:30|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|1
1639621970000|2021-12-16 02:32:50|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639621980000|2021-12-16 02:33:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1639621990000|2021-12-16 02:33:10|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|1
1639622010000|2021-12-16 02:33:30|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|0
1639622020000|2021-12-16 02:33:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|8
1639622030000|2021-12-16 02:33:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1639622040000|2021-12-16 02:34:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1639622050000|2021-12-16 02:34:10|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|3
1639622060000|2021-12-16 02:34:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|15
1639622070000|2021-12-16 02:34:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1639622080000|2021-12-16 02:34:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|2
1639622090000|2021-12-16 02:34:50|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|11
1639622100000|2021-12-16 02:35:00|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1639622110000|2021-12-16 02:35:10|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|4
1639622120000|2021-12-16 02:35:20|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|1
1639622130000|2021-12-16 02:35:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1639622140000|2021-12-16 02:35:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1639622150000|2021-12-16 02:35:50|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|7
1639622180000|2021-12-16 02:36:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1639622190000|2021-12-16 02:36:30|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1639622210000|2021-12-16 02:36:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1639622220000|2021-12-16 02:37:00|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|6
1639622230000|2021-12-16 02:37:10|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|2
1639622240000|2021-12-16 02:37:20|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|1
1639622250000|2021-12-16 02:37:30|||||||||1
1639622260000|2021-12-16 02:37:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1639622270000|2021-12-16 02:37:50|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1639622280000|2021-12-16 02:38:00|2201.6|2201.3|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|0
1639622290000|2021-12-16 02:38:10|2201.9|2201.6|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|9
1639622300000|2021-12-16 02:38:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1639622310000|2021-12-16 02:38:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|0
1639622330000|2021-12-16 02:38:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1639622340000|2021-12-16 02:39:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1639622350000|2021-12-16 02:39:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|16
1639622360000|2021-12-16 02:39:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1639622380000|2021-12-16 02:39:40|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|2
1639622390000|2021-12-16 02:39:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1639622400000|2021-12-16 02:40:00|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1639622410000|2021-12-16 02:40:10|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1639622420000|2021-12-16 02:40:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1639622430000|2021-12-16 02:40:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1639622440000|2021-12-16 02:40:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1639622450000|2021-12-16 02:40:50|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1639622460000|2021-12-16 02:41:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1639622470000|2021-12-16 02:41:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1639622480000|2021-12-16 02:41:20|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|3
1639622490000|2021-12-16 02:41:30|||||||||7
1639622500000|2021-12-16 02:41:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1639622510000|2021-12-16 02:41:50|||||||||18
1639622520000|2021-12-16 02:42:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1639622530000|2021-12-16 02:42:10|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|1
1639622540000|2021-12-16 02:42:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1639622560000|2021-12-16 02:42:40|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1639622570000|2021-12-16 02:42:50|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|2
1639622580000|2021-12-16 02:43:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1639622590000|2021-12-16 02:43:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1639622610000|2021-12-16 02:43:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|5
1639622640000|2021-12-16 02:44:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1639622660000|2021-12-16 02:44:20|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1639622670000|2021-12-16 02:44:30|2201.1|2200.8|2201.1|2200.8|2201.3|2201|2201.1|2200.8|0
1639622680000|2021-12-16 02:44:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1639622690000|2021-12-16 02:44:50|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|9
1639622700000|2021-12-16 02:45:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|4
1639622710000|2021-12-16 02:45:10|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|3
1639622720000|2021-12-16 02:45:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1639622740000|2021-12-16 02:45:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1639622760000|2021-12-16 02:46:00|2201.9|2201.6|2201.4|2201.1|2201.9|2201.6|2201.4|2201.1|9
1639622770000|2021-12-16 02:46:10|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|0
1639622780000|2021-12-16 02:46:20|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|0
1639622790000|2021-12-16 02:46:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|4
1639622800000|2021-12-16 02:46:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|1
1639622810000|2021-12-16 02:46:50|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.7|2201.4|0
1639622820000|2021-12-16 02:47:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1639622830000|2021-12-16 02:47:10|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|1
1639622840000|2021-12-16 02:47:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1639622850000|2021-12-16 02:47:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1639622860000|2021-12-16 02:47:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1639622880000|2021-12-16 02:48:00|2201.8|2201.5|2201|2200.7|2201.8|2201.5|2201|2200.7|3
1639622890000|2021-12-16 02:48:10|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1639622900000|2021-12-16 02:48:20|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201.1|2200.8|0
1639622910000|2021-12-16 02:48:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1639622920000|2021-12-16 02:48:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1639622930000|2021-12-16 02:48:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1639622940000|2021-12-16 02:49:00|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|2
1639622960000|2021-12-16 02:49:20|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|4
1639622970000|2021-12-16 02:49:30|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1639622980000|2021-12-16 02:49:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1639622990000|2021-12-16 02:49:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1639623000000|2021-12-16 02:50:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|0
1639623010000|2021-12-16 02:50:10|2200.8|2200.5|2200.7|2200.4|2201|2200.7|2200.7|2200.4|7
1639623020000|2021-12-16 02:50:20|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|0
1639623030000|2021-12-16 02:50:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1639623040000|2021-12-16 02:50:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1639623050000|2021-12-16 02:50:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1639623060000|2021-12-16 02:51:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1639623090000|2021-12-16 02:51:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|14
1639623100000|2021-12-16 02:51:40|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|0
1639623110000|2021-12-16 02:51:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1639623120000|2021-12-16 02:52:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1639623130000|2021-12-16 02:52:10|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|0
1639623160000|2021-12-16 02:52:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1639623190000|2021-12-16 02:53:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|1
1639623240000|2021-12-16 02:54:00|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1639623260000|2021-12-16 02:54:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1639623290000|2021-12-16 02:54:50|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1639623300000|2021-12-16 02:55:00|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|0
1639623310000|2021-12-16 02:55:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1639623320000|2021-12-16 02:55:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1639623330000|2021-12-16 02:55:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1639623360000|2021-12-16 02:56:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|3
1639623380000|2021-12-16 02:56:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1639623390000|2021-12-16 02:56:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1639623400000|2021-12-16 02:56:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1639623410000|2021-12-16 02:56:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639623420000|2021-12-16 02:57:00|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639623430000|2021-12-16 02:57:10|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1639623450000|2021-12-16 02:57:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1639623460000|2021-12-16 02:57:40|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|2
1639623470000|2021-12-16 02:57:50|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|6
1639623480000|2021-12-16 02:58:00|||||||||3
1639623490000|2021-12-16 02:58:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|5
1639623500000|2021-12-16 02:58:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|1
1639623530000|2021-12-16 02:58:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|5
1639623540000|2021-12-16 02:59:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|8
1639623550000|2021-12-16 02:59:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|3
1639623560000|2021-12-16 02:59:20|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|0
1639623580000|2021-12-16 02:59:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|7
1639623590000|2021-12-16 02:59:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639623600000|2021-12-16 03:00:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1639623610000|2021-12-16 03:00:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|2
1639623620000|2021-12-16 03:00:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1639623630000|2021-12-16 03:00:30|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1639623640000|2021-12-16 03:00:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639623650000|2021-12-16 03:00:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1639623670000|2021-12-16 03:01:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1639623680000|2021-12-16 03:01:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1639623700000|2021-12-16 03:01:40|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639623710000|2021-12-16 03:01:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1639623720000|2021-12-16 03:02:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1639623730000|2021-12-16 03:02:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639623740000|2021-12-16 03:02:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1639623750000|2021-12-16 03:02:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639623770000|2021-12-16 03:02:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639623780000|2021-12-16 03:03:00|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1639623820000|2021-12-16 03:03:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1639623840000|2021-12-16 03:04:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1639623850000|2021-12-16 03:04:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|1
1639623860000|2021-12-16 03:04:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1639623870000|2021-12-16 03:04:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1639623880000|2021-12-16 03:04:40|||||||||1
1639623900000|2021-12-16 03:05:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1639623910000|2021-12-16 03:05:10|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|1
1639623930000|2021-12-16 03:05:30|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|4
1639623950000|2021-12-16 03:05:50|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639623960000|2021-12-16 03:06:00|||||||||13
1639623970000|2021-12-16 03:06:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1639623980000|2021-12-16 03:06:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1639624000000|2021-12-16 03:06:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639624010000|2021-12-16 03:06:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1639624020000|2021-12-16 03:07:00|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1639624030000|2021-12-16 03:07:10|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|1
1639624050000|2021-12-16 03:07:30|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|0
1639624060000|2021-12-16 03:07:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|6
1639624070000|2021-12-16 03:07:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1639624080000|2021-12-16 03:08:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|5
1639624090000|2021-12-16 03:08:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1639624100000|2021-12-16 03:08:20|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|6
1639624110000|2021-12-16 03:08:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|0
1639624120000|2021-12-16 03:08:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1639624130000|2021-12-16 03:08:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|3
1639624140000|2021-12-16 03:09:00|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|2
1639624150000|2021-12-16 03:09:10|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.1|2202.8|73
1639624160000|2021-12-16 03:09:20|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|2
1639624170000|2021-12-16 03:09:30|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1639624180000|2021-12-16 03:09:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|0
1639624190000|2021-12-16 03:09:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|12
1639624200000|2021-12-16 03:10:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|9
1639624210000|2021-12-16 03:10:10|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|5
1639624220000|2021-12-16 03:10:20|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|2
1639624230000|2021-12-16 03:10:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|3
1639624240000|2021-12-16 03:10:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1639624250000|2021-12-16 03:10:50|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|3
1639624260000|2021-12-16 03:11:00|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|10
1639624270000|2021-12-16 03:11:10|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|9
1639624280000|2021-12-16 03:11:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639624290000|2021-12-16 03:11:30|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|2
1639624300000|2021-12-16 03:11:40|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1639624310000|2021-12-16 03:11:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1639624320000|2021-12-16 03:12:00|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1639624340000|2021-12-16 03:12:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1639624350000|2021-12-16 03:12:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|4
1639624370000|2021-12-16 03:12:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1639624390000|2021-12-16 03:13:10|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|6
1639624400000|2021-12-16 03:13:20|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|1
1639624410000|2021-12-16 03:13:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1639624420000|2021-12-16 03:13:40|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.2|2201.9|0
1639624430000|2021-12-16 03:13:50|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.3|2202|3
1639624440000|2021-12-16 03:14:00|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|13
1639624450000|2021-12-16 03:14:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.3|2202|4
1639624460000|2021-12-16 03:14:20|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|4
1639624470000|2021-12-16 03:14:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1639624480000|2021-12-16 03:14:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1639624490000|2021-12-16 03:14:50|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|10
1639624500000|2021-12-16 03:15:00|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|0
1639624510000|2021-12-16 03:15:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|6
1639624520000|2021-12-16 03:15:20|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1639624530000|2021-12-16 03:15:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1639624540000|2021-12-16 03:15:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1639624550000|2021-12-16 03:15:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1639624560000|2021-12-16 03:16:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1639624570000|2021-12-16 03:16:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1639624580000|2021-12-16 03:16:20|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1639624590000|2021-12-16 03:16:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1639624600000|2021-12-16 03:16:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1639624610000|2021-12-16 03:16:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1639624620000|2021-12-16 03:17:00|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2202|2201.7|0
1639624640000|2021-12-16 03:17:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|2
1639624660000|2021-12-16 03:17:40|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|0
1639624690000|2021-12-16 03:18:10|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|3
1639624700000|2021-12-16 03:18:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1639624710000|2021-12-16 03:18:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1639624720000|2021-12-16 03:18:40|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1639624740000|2021-12-16 03:19:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639624750000|2021-12-16 03:19:10|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|3
1639624760000|2021-12-16 03:19:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639624770000|2021-12-16 03:19:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639624780000|2021-12-16 03:19:40|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1639624790000|2021-12-16 03:19:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|0
1639624800000|2021-12-16 03:20:00|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|4
1639624810000|2021-12-16 03:20:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1639624820000|2021-12-16 03:20:20|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639624870000|2021-12-16 03:21:10|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.3|2202|0
1639624890000|2021-12-16 03:21:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1639624900000|2021-12-16 03:21:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1639624920000|2021-12-16 03:22:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|2
1639624930000|2021-12-16 03:22:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1639624940000|2021-12-16 03:22:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1639624950000|2021-12-16 03:22:30|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|0
1639624960000|2021-12-16 03:22:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1639624970000|2021-12-16 03:22:50|||||||||1
1639624980000|2021-12-16 03:23:00|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|2
1639624990000|2021-12-16 03:23:10|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|1
1639625000000|2021-12-16 03:23:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1639625020000|2021-12-16 03:23:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1639625030000|2021-12-16 03:23:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1639625040000|2021-12-16 03:24:00|||||||||1
1639625050000|2021-12-16 03:24:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1639625060000|2021-12-16 03:24:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639625070000|2021-12-16 03:24:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1639625080000|2021-12-16 03:24:40|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639625090000|2021-12-16 03:24:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639625100000|2021-12-16 03:25:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1639625120000|2021-12-16 03:25:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1639625130000|2021-12-16 03:25:30|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639625140000|2021-12-16 03:25:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1639625150000|2021-12-16 03:25:50|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1639625180000|2021-12-16 03:26:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|1
1639625190000|2021-12-16 03:26:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1639625200000|2021-12-16 03:26:40|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|4
1639625220000|2021-12-16 03:27:00|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|0
1639625230000|2021-12-16 03:27:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1639625240000|2021-12-16 03:27:20|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|11
1639625250000|2021-12-16 03:27:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1639625260000|2021-12-16 03:27:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|3
1639625270000|2021-12-16 03:27:50|||||||||1
1639625280000|2021-12-16 03:28:00|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|3
1639625300000|2021-12-16 03:28:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|3
1639625310000|2021-12-16 03:28:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1639625320000|2021-12-16 03:28:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1639625340000|2021-12-16 03:29:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1639625370000|2021-12-16 03:29:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1639625380000|2021-12-16 03:29:40|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1639625400000|2021-12-16 03:30:00|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|2
1639625410000|2021-12-16 03:30:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1639625420000|2021-12-16 03:30:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1639625430000|2021-12-16 03:30:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1639625440000|2021-12-16 03:30:40|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1639625450000|2021-12-16 03:30:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|3
1639625460000|2021-12-16 03:31:00|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|3
1639625470000|2021-12-16 03:31:10|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1639625480000|2021-12-16 03:31:20|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|1
1639625490000|2021-12-16 03:31:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1639625510000|2021-12-16 03:31:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|5
1639625520000|2021-12-16 03:32:00|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|4
1639625530000|2021-12-16 03:32:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|2
1639625540000|2021-12-16 03:32:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1639625550000|2021-12-16 03:32:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1639625560000|2021-12-16 03:32:40|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|10
1639625580000|2021-12-16 03:33:00|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|2
1639625590000|2021-12-16 03:33:10|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|1
1639625600000|2021-12-16 03:33:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1639625610000|2021-12-16 03:33:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1639625620000|2021-12-16 03:33:40|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1639625630000|2021-12-16 03:33:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1639625640000|2021-12-16 03:34:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1639625650000|2021-12-16 03:34:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1639625680000|2021-12-16 03:34:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1639625690000|2021-12-16 03:34:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1639625700000|2021-12-16 03:35:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1639625710000|2021-12-16 03:35:10|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1639625720000|2021-12-16 03:35:20|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|9
1639625730000|2021-12-16 03:35:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1639625740000|2021-12-16 03:35:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|10
1639625750000|2021-12-16 03:35:50|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1639625760000|2021-12-16 03:36:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1639625770000|2021-12-16 03:36:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1639625780000|2021-12-16 03:36:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639625790000|2021-12-16 03:36:30|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|2
1639625800000|2021-12-16 03:36:40|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|4
1639625810000|2021-12-16 03:36:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639625820000|2021-12-16 03:37:00|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1639625840000|2021-12-16 03:37:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1639625850000|2021-12-16 03:37:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639625860000|2021-12-16 03:37:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1639625870000|2021-12-16 03:37:50|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|3
1639625880000|2021-12-16 03:38:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1639625890000|2021-12-16 03:38:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1639625900000|2021-12-16 03:38:20|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|1
1639625910000|2021-12-16 03:38:30|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|0
1639625920000|2021-12-16 03:38:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1639625930000|2021-12-16 03:38:50|2203.1|2202.8|2203.3|2203|2203.4|2203.1|2203.1|2202.8|1
1639625940000|2021-12-16 03:39:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1639625950000|2021-12-16 03:39:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2
1639625960000|2021-12-16 03:39:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1639625970000|2021-12-16 03:39:30|2203.9|2203.6|2204|2203.7|2204.3|2204|2203.8|2203.5|12
1639625980000|2021-12-16 03:39:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1639625990000|2021-12-16 03:39:50|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.7|2203.4|0
1639626000000|2021-12-16 03:40:00|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|1
1639626010000|2021-12-16 03:40:10|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|5
1639626020000|2021-12-16 03:40:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|6
1639626030000|2021-12-16 03:40:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1639626060000|2021-12-16 03:41:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1639626090000|2021-12-16 03:41:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1639626110000|2021-12-16 03:41:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1639626120000|2021-12-16 03:42:00|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1639626130000|2021-12-16 03:42:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1639626140000|2021-12-16 03:42:20|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|10
1639626150000|2021-12-16 03:42:30|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|0
1639626160000|2021-12-16 03:42:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1639626170000|2021-12-16 03:42:50|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|0
1639626190000|2021-12-16 03:43:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1639626200000|2021-12-16 03:43:20|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1639626210000|2021-12-16 03:43:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1639626220000|2021-12-16 03:43:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639626230000|2021-12-16 03:43:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1639626240000|2021-12-16 03:44:00|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1639626250000|2021-12-16 03:44:10|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|1
1639626260000|2021-12-16 03:44:20|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1639626270000|2021-12-16 03:44:30|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|0
1639626280000|2021-12-16 03:44:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1639626290000|2021-12-16 03:44:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1639626300000|2021-12-16 03:45:00|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|0
1639626310000|2021-12-16 03:45:10|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|2
1639626320000|2021-12-16 03:45:20|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1639626330000|2021-12-16 03:45:30|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.1|2202.8|1
1639626340000|2021-12-16 03:45:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1639626370000|2021-12-16 03:46:10|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|0
1639626390000|2021-12-16 03:46:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|0
1639626400000|2021-12-16 03:46:40|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|1
1639626410000|2021-12-16 03:46:50|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|0
1639626420000|2021-12-16 03:47:00|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1639626450000|2021-12-16 03:47:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1639626460000|2021-12-16 03:47:40|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1639626470000|2021-12-16 03:47:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1639626480000|2021-12-16 03:48:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1639626490000|2021-12-16 03:48:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1639626500000|2021-12-16 03:48:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1639626510000|2021-12-16 03:48:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1639626520000|2021-12-16 03:48:40|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1639626530000|2021-12-16 03:48:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1639626540000|2021-12-16 03:49:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1639626550000|2021-12-16 03:49:10|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1639626560000|2021-12-16 03:49:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1639626570000|2021-12-16 03:49:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1639626580000|2021-12-16 03:49:40|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|2
1639626590000|2021-12-16 03:49:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639626600000|2021-12-16 03:50:00|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|0
1639626610000|2021-12-16 03:50:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|2
1639626620000|2021-12-16 03:50:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|1
1639626630000|2021-12-16 03:50:30|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|1
1639626640000|2021-12-16 03:50:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1639626650000|2021-12-16 03:50:50|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1639626680000|2021-12-16 03:51:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639626690000|2021-12-16 03:51:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1639626700000|2021-12-16 03:51:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639626730000|2021-12-16 03:52:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1639626740000|2021-12-16 03:52:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|4
1639626750000|2021-12-16 03:52:30|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|1
1639626760000|2021-12-16 03:52:40|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|3
1639626770000|2021-12-16 03:52:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1639626780000|2021-12-16 03:53:00|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|1
1639626790000|2021-12-16 03:53:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2
1639626800000|2021-12-16 03:53:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1639626810000|2021-12-16 03:53:30|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|4
1639626830000|2021-12-16 03:53:50|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|1
1639626840000|2021-12-16 03:54:00|2203.7|2203.4|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|2
1639626850000|2021-12-16 03:54:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|4
1639626860000|2021-12-16 03:54:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1639626870000|2021-12-16 03:54:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1639626900000|2021-12-16 03:55:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1639626910000|2021-12-16 03:55:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1639626920000|2021-12-16 03:55:20|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1639626930000|2021-12-16 03:55:30|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1639626940000|2021-12-16 03:55:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1639626960000|2021-12-16 03:56:00|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1639626970000|2021-12-16 03:56:10|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2203.1|2202.8|2
1639626980000|2021-12-16 03:56:20|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1639627000000|2021-12-16 03:56:40|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1639627030000|2021-12-16 03:57:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1639627040000|2021-12-16 03:57:20|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|4
1639627060000|2021-12-16 03:57:40|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|4
1639627080000|2021-12-16 03:58:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1639627090000|2021-12-16 03:58:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1639627100000|2021-12-16 03:58:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|0
1639627120000|2021-12-16 03:58:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1639627140000|2021-12-16 03:59:00|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1639627150000|2021-12-16 03:59:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1639627170000|2021-12-16 03:59:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1639627180000|2021-12-16 03:59:40|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|2
1639627190000|2021-12-16 03:59:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1639627200000|2021-12-16 04:00:00|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|4
1639627210000|2021-12-16 04:00:10|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|0
1639627220000|2021-12-16 04:00:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|0
1639627230000|2021-12-16 04:00:30|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|0
1639627240000|2021-12-16 04:00:40|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|0
1639627250000|2021-12-16 04:00:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1639627260000|2021-12-16 04:01:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1639627270000|2021-12-16 04:01:10|||||||||1
1639627300000|2021-12-16 04:01:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1639627310000|2021-12-16 04:01:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1639627320000|2021-12-16 04:02:00|2203.7|2203.4|2204.1|2203.8|2204.3|2204|2203.7|2203.4|24
1639627330000|2021-12-16 04:02:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|2
1639627340000|2021-12-16 04:02:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|3
1639627350000|2021-12-16 04:02:30|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204.1|2203.8|21
1639627360000|2021-12-16 04:02:40|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204|2203.7|0
1639627370000|2021-12-16 04:02:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|23
1639627380000|2021-12-16 04:03:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|5
1639627390000|2021-12-16 04:03:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1639627400000|2021-12-16 04:03:20|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|2
1639627410000|2021-12-16 04:03:30|||||||||1
1639627430000|2021-12-16 04:03:50|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.4|2204.1|1
1639627440000|2021-12-16 04:04:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1639627460000|2021-12-16 04:04:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1639627470000|2021-12-16 04:04:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1639627480000|2021-12-16 04:04:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1639627490000|2021-12-16 04:04:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1639627520000|2021-12-16 04:05:20|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1639627530000|2021-12-16 04:05:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1639627540000|2021-12-16 04:05:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1639627550000|2021-12-16 04:05:50|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1639627560000|2021-12-16 04:06:00|2204.5|2204.2|2204.9|2204.6|2205|2204.7|2204.5|2204.2|14
1639627570000|2021-12-16 04:06:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|2
1639627580000|2021-12-16 04:06:20|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1639627590000|2021-12-16 04:06:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1639627600000|2021-12-16 04:06:40|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|3
1639627610000|2021-12-16 04:06:50|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.2|2204.9|11
1639627620000|2021-12-16 04:07:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|1
1639627630000|2021-12-16 04:07:10|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|2
1639627640000|2021-12-16 04:07:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|1
1639627650000|2021-12-16 04:07:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1639627680000|2021-12-16 04:08:00|||||||||1
1639627690000|2021-12-16 04:08:10|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|2
1639627700000|2021-12-16 04:08:20|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|5
1639627710000|2021-12-16 04:08:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1639627720000|2021-12-16 04:08:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1639627730000|2021-12-16 04:08:50|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1639627740000|2021-12-16 04:09:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|4
1639627750000|2021-12-16 04:09:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1639627760000|2021-12-16 04:09:20|||||||||1
1639627770000|2021-12-16 04:09:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1639627780000|2021-12-16 04:09:40|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|2
1639627790000|2021-12-16 04:09:50|||||||||1
1639627800000|2021-12-16 04:10:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1639627810000|2021-12-16 04:10:10|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1639627850000|2021-12-16 04:10:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1639627860000|2021-12-16 04:11:00|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1639627890000|2021-12-16 04:11:30|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1639627900000|2021-12-16 04:11:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1639627910000|2021-12-16 04:11:50|2204.8|2204.5|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|10
1639627920000|2021-12-16 04:12:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1639627940000|2021-12-16 04:12:20|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|1
1639627950000|2021-12-16 04:12:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1639627960000|2021-12-16 04:12:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1639627980000|2021-12-16 04:13:00|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|1
1639627990000|2021-12-16 04:13:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1639628000000|2021-12-16 04:13:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1639628020000|2021-12-16 04:13:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1639628030000|2021-12-16 04:13:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1639628070000|2021-12-16 04:14:30|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|1
1639628110000|2021-12-16 04:15:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1639628140000|2021-12-16 04:15:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1639628150000|2021-12-16 04:15:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1639628160000|2021-12-16 04:16:00|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|0
1639628200000|2021-12-16 04:16:40|||||||||1
1639628220000|2021-12-16 04:17:00|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|1
1639628230000|2021-12-16 04:17:10|||||||||1
1639628270000|2021-12-16 04:17:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1639628290000|2021-12-16 04:18:10|||||||||1
1639628370000|2021-12-16 04:19:30|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1639628380000|2021-12-16 04:19:40|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|1
1639628390000|2021-12-16 04:19:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1639628400000|2021-12-16 04:20:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1639628430000|2021-12-16 04:20:30|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|1
1639628440000|2021-12-16 04:20:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1639628460000|2021-12-16 04:21:00|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|1
1639628480000|2021-12-16 04:21:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1639628490000|2021-12-16 04:21:30|2204.3|2204|2204|2203.7|2204.3|2204|2203.9|2203.6|12
1639628500000|2021-12-16 04:21:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1639628530000|2021-12-16 04:22:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|5
1639628540000|2021-12-16 04:22:20|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1639628560000|2021-12-16 04:22:40|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1639628580000|2021-12-16 04:23:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1639628590000|2021-12-16 04:23:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1639628600000|2021-12-16 04:23:20|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|2
1639628610000|2021-12-16 04:23:30|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1639628630000|2021-12-16 04:23:50|||||||||5
1639628650000|2021-12-16 04:24:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1639628670000|2021-12-16 04:24:30|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|1
1639628680000|2021-12-16 04:24:40|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.2|2203.9|3
1639628690000|2021-12-16 04:24:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1639628700000|2021-12-16 04:25:00|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|5
1639628710000|2021-12-16 04:25:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1639628730000|2021-12-16 04:25:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1639628740000|2021-12-16 04:25:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1639628750000|2021-12-16 04:25:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1639628760000|2021-12-16 04:26:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1639628800000|2021-12-16 04:26:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1639628810000|2021-12-16 04:26:50|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1639628820000|2021-12-16 04:27:00|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1639628830000|2021-12-16 04:27:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1639628840000|2021-12-16 04:27:20|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|2
1639628850000|2021-12-16 04:27:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1639628860000|2021-12-16 04:27:40|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|1
1639628870000|2021-12-16 04:27:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1639628880000|2021-12-16 04:28:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1639628900000|2021-12-16 04:28:20|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|6
1639628910000|2021-12-16 04:28:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1639628930000|2021-12-16 04:28:50|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|5
1639628940000|2021-12-16 04:29:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1639628950000|2021-12-16 04:29:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1639628960000|2021-12-16 04:29:20|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|15
1639628970000|2021-12-16 04:29:30|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|9
1639628980000|2021-12-16 04:29:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1639628990000|2021-12-16 04:29:50|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|5
1639629000000|2021-12-16 04:30:00|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1639629010000|2021-12-16 04:30:10|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|3
1639629020000|2021-12-16 04:30:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1639629030000|2021-12-16 04:30:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1639629040000|2021-12-16 04:30:40|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1639629050000|2021-12-16 04:30:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.3|2205|2
1639629060000|2021-12-16 04:31:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|1
1639629070000|2021-12-16 04:31:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1639629080000|2021-12-16 04:31:20|||||||||1
1639629090000|2021-12-16 04:31:30|2205.3|2205|2205.2|2204.9|2205.3|2205|2205|2204.7|4
1639629110000|2021-12-16 04:31:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1639629130000|2021-12-16 04:32:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1639629160000|2021-12-16 04:32:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|4
1639629170000|2021-12-16 04:32:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1639629180000|2021-12-16 04:33:00|||||||||1
1639629190000|2021-12-16 04:33:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1639629210000|2021-12-16 04:33:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1639629240000|2021-12-16 04:34:00|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|1
1639629260000|2021-12-16 04:34:20|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|1
1639629270000|2021-12-16 04:34:30|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|1
1639629280000|2021-12-16 04:34:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1639629290000|2021-12-16 04:34:50|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1639629300000|2021-12-16 04:35:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1639629310000|2021-12-16 04:35:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1639629320000|2021-12-16 04:35:20|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|1
1639629340000|2021-12-16 04:35:40|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|1
1639629410000|2021-12-16 04:36:50|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|0
1639629420000|2021-12-16 04:37:00|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1639629430000|2021-12-16 04:37:10|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.3|2205|3
1639629440000|2021-12-16 04:37:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1639629450000|2021-12-16 04:37:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.3|2205|3
1639629470000|2021-12-16 04:37:50|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1639629480000|2021-12-16 04:38:00|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|1
1639629490000|2021-12-16 04:38:10|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|2
1639629510000|2021-12-16 04:38:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1639629520000|2021-12-16 04:38:40|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.3|2205|0
1639629540000|2021-12-16 04:39:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|0
1639629630000|2021-12-16 04:40:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1639629640000|2021-12-16 04:40:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1639629660000|2021-12-16 04:41:00|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|2
1639629670000|2021-12-16 04:41:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1639629680000|2021-12-16 04:41:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|0
1639629730000|2021-12-16 04:42:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|4
1639629740000|2021-12-16 04:42:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1639629770000|2021-12-16 04:42:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|9
1639629780000|2021-12-16 04:43:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|4
1639629800000|2021-12-16 04:43:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|0
1639629810000|2021-12-16 04:43:30|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|0
1639629820000|2021-12-16 04:43:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1639629830000|2021-12-16 04:43:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1639629870000|2021-12-16 04:44:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|6
1639629890000|2021-12-16 04:44:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1639629900000|2021-12-16 04:45:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1639629910000|2021-12-16 04:45:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1639629920000|2021-12-16 04:45:20|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|0
1639630000000|2021-12-16 04:46:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1639630020000|2021-12-16 04:47:00|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|2
1639630050000|2021-12-16 04:47:30|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|0
1639630100000|2021-12-16 04:48:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1639630120000|2021-12-16 04:48:40|||||||||1
1639630160000|2021-12-16 04:49:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1639630170000|2021-12-16 04:49:30|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|1
1639630180000|2021-12-16 04:49:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1639630240000|2021-12-16 04:50:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1639630250000|2021-12-16 04:50:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1639630260000|2021-12-16 04:51:00|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|0
1639630270000|2021-12-16 04:51:10|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.3|2205|1
1639630280000|2021-12-16 04:51:20|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1639630290000|2021-12-16 04:51:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1639630310000|2021-12-16 04:51:50|2205.6|2205.3|2205.7|2205.4|2205.8|2205.5|2205.6|2205.3|3
1639630330000|2021-12-16 04:52:10|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|1
1639630340000|2021-12-16 04:52:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1639630360000|2021-12-16 04:52:40|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|2
1639630370000|2021-12-16 04:52:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1639630380000|2021-12-16 04:53:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|1
1639630390000|2021-12-16 04:53:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|0
1639630400000|2021-12-16 04:53:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|1
1639630410000|2021-12-16 04:53:30|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1639630420000|2021-12-16 04:53:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|3
1639630430000|2021-12-16 04:53:50|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1639630440000|2021-12-16 04:54:00|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|2
1639630520000|2021-12-16 04:55:20|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|2
1639630530000|2021-12-16 04:55:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|0
1639630540000|2021-12-16 04:55:40|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.8|2205.5|1
1639630550000|2021-12-16 04:55:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1639630560000|2021-12-16 04:56:00|||||||||1
1639630570000|2021-12-16 04:56:10|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|2
1639630590000|2021-12-16 04:56:30|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639630600000|2021-12-16 04:56:40|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|9
1639630610000|2021-12-16 04:56:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1639630620000|2021-12-16 04:57:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1639630630000|2021-12-16 04:57:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639630650000|2021-12-16 04:57:30|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639630660000|2021-12-16 04:57:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1639630670000|2021-12-16 04:57:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1639630680000|2021-12-16 04:58:00|||||||||1
1639630700000|2021-12-16 04:58:20|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|35
1639630710000|2021-12-16 04:58:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1639630720000|2021-12-16 04:58:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1639630730000|2021-12-16 04:58:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1639630740000|2021-12-16 04:59:00|2206.6|2206.3|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|40
1639630750000|2021-12-16 04:59:10|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207|2206.7|26
1639630760000|2021-12-16 04:59:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1639630770000|2021-12-16 04:59:30|||||||||5
1639630790000|2021-12-16 04:59:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1639630800000|2021-12-16 05:00:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.1|2206.8|4
1639630810000|2021-12-16 05:00:10|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2207.2|2206.9|2
1639630820000|2021-12-16 05:00:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|4
1639630830000|2021-12-16 05:00:30|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2207|2206.7|3
1639630840000|2021-12-16 05:00:40|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|6
1639630850000|2021-12-16 05:00:50|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|0
1639630860000|2021-12-16 05:01:00|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|2
1639630870000|2021-12-16 05:01:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1639630880000|2021-12-16 05:01:20|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|2
1639630890000|2021-12-16 05:01:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1639630900000|2021-12-16 05:01:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1639630910000|2021-12-16 05:01:50|2206.5|2206.2|2207|2206.7|2207|2206.7|2206.5|2206.2|2
1639630920000|2021-12-16 05:02:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1639630930000|2021-12-16 05:02:10|||||||||1
1639630940000|2021-12-16 05:02:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1639630950000|2021-12-16 05:02:30|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1639630960000|2021-12-16 05:02:40|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|0
1639630970000|2021-12-16 05:02:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|0
1639630980000|2021-12-16 05:03:00|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|2
1639630990000|2021-12-16 05:03:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1639631010000|2021-12-16 05:03:30|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|5
1639631020000|2021-12-16 05:03:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1639631040000|2021-12-16 05:04:00|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|0
1639631050000|2021-12-16 05:04:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1639631060000|2021-12-16 05:04:20|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1639631070000|2021-12-16 05:04:30|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|0
1639631080000|2021-12-16 05:04:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1639631100000|2021-12-16 05:05:00|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|0
1639631130000|2021-12-16 05:05:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639631140000|2021-12-16 05:05:40|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639631150000|2021-12-16 05:05:50|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|0
1639631160000|2021-12-16 05:06:00|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1639631180000|2021-12-16 05:06:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1639631190000|2021-12-16 05:06:30|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|2
1639631200000|2021-12-16 05:06:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1639631210000|2021-12-16 05:06:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1639631230000|2021-12-16 05:07:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1639631240000|2021-12-16 05:07:20|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|1
1639631250000|2021-12-16 05:07:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|2
1639631270000|2021-12-16 05:07:50|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|1
1639631290000|2021-12-16 05:08:10|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|1
1639631300000|2021-12-16 05:08:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1639631310000|2021-12-16 05:08:30|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1639631320000|2021-12-16 05:08:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1639631330000|2021-12-16 05:08:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1639631340000|2021-12-16 05:09:00|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1639631350000|2021-12-16 05:09:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1639631370000|2021-12-16 05:09:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1639631390000|2021-12-16 05:09:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1639631400000|2021-12-16 05:10:00|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|1
1639631410000|2021-12-16 05:10:10|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|4
1639631420000|2021-12-16 05:10:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|1
1639631460000|2021-12-16 05:11:00|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|14
1639631470000|2021-12-16 05:11:10|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|3
1639631480000|2021-12-16 05:11:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1639631490000|2021-12-16 05:11:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1639631510000|2021-12-16 05:11:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1639631520000|2021-12-16 05:12:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1639631530000|2021-12-16 05:12:10|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|0
1639631550000|2021-12-16 05:12:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1639631560000|2021-12-16 05:12:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1639631570000|2021-12-16 05:12:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|3
1639631600000|2021-12-16 05:13:20|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|3
1639631630000|2021-12-16 05:13:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1639631640000|2021-12-16 05:14:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1639631660000|2021-12-16 05:14:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1639631680000|2021-12-16 05:14:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1639631700000|2021-12-16 05:15:00|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|0
1639631710000|2021-12-16 05:15:10|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1639631720000|2021-12-16 05:15:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1639631750000|2021-12-16 05:15:50|||||||||3
1639631790000|2021-12-16 05:16:30|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639631810000|2021-12-16 05:16:50|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639631820000|2021-12-16 05:17:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1639631830000|2021-12-16 05:17:10|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|0
1639631840000|2021-12-16 05:17:20|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|0
1639631850000|2021-12-16 05:17:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1639631870000|2021-12-16 05:17:50|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206.1|2205.8|0
1639631900000|2021-12-16 05:18:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1639631910000|2021-12-16 05:18:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1639631920000|2021-12-16 05:18:40|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|0
1639631940000|2021-12-16 05:19:00|||||||||1
1639631960000|2021-12-16 05:19:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1639631970000|2021-12-16 05:19:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|6
1639631980000|2021-12-16 05:19:40|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|10
1639631990000|2021-12-16 05:19:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|9
1639632000000|2021-12-16 05:20:00|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|1
1639632010000|2021-12-16 05:20:10|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1639632020000|2021-12-16 05:20:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1639632030000|2021-12-16 05:20:30|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|0
1639632040000|2021-12-16 05:20:40|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|1
1639632060000|2021-12-16 05:21:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|4
1639632070000|2021-12-16 05:21:10|||||||||1
1639632080000|2021-12-16 05:21:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1639632090000|2021-12-16 05:21:30|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|5
1639632100000|2021-12-16 05:21:40|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1639632120000|2021-12-16 05:22:00|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1639632130000|2021-12-16 05:22:10|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|2
1639632140000|2021-12-16 05:22:20|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|2
1639632190000|2021-12-16 05:23:10|||||||||1
1639632200000|2021-12-16 05:23:20|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|2
1639632210000|2021-12-16 05:23:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1639632230000|2021-12-16 05:23:50|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|5
1639632240000|2021-12-16 05:24:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1639632250000|2021-12-16 05:24:10|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1639632260000|2021-12-16 05:24:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1639632270000|2021-12-16 05:24:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639632280000|2021-12-16 05:24:40|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|0
1639632290000|2021-12-16 05:24:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1639632300000|2021-12-16 05:25:00|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639632310000|2021-12-16 05:25:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1639632320000|2021-12-16 05:25:20|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1639632330000|2021-12-16 05:25:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1639632340000|2021-12-16 05:25:40|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|1
1639632350000|2021-12-16 05:25:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1639632360000|2021-12-16 05:26:00|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.8|2206.5|1
1639632370000|2021-12-16 05:26:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1639632380000|2021-12-16 05:26:20|||||||||1
1639632410000|2021-12-16 05:26:50|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1639632420000|2021-12-16 05:27:00|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1639632430000|2021-12-16 05:27:10|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|2
1639632440000|2021-12-16 05:27:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1639632450000|2021-12-16 05:27:30|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|0
1639632460000|2021-12-16 05:27:40|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|0
1639632480000|2021-12-16 05:28:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|3
1639632490000|2021-12-16 05:28:10|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1639632510000|2021-12-16 05:28:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|5
1639632520000|2021-12-16 05:28:40|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1639632530000|2021-12-16 05:28:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|5
1639632540000|2021-12-16 05:29:00|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|1
1639632550000|2021-12-16 05:29:10|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1639632560000|2021-12-16 05:29:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1639632570000|2021-12-16 05:29:30|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1639632590000|2021-12-16 05:29:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|2
1639632600000|2021-12-16 05:30:00|2206.8|2206.5|2207.5|2207.2|2207.6|2207.3|2206.8|2206.5|9
1639632610000|2021-12-16 05:30:10|2207.6|2207.3|2208.6|2208.3|2208.6|2208.3|2207.6|2207.3|22
1639632620000|2021-12-16 05:30:20|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|7
1639632630000|2021-12-16 05:30:30|2208.5|2208.2|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|2
1639632640000|2021-12-16 05:30:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1639632650000|2021-12-16 05:30:50|2208.4|2208.1|2208.2|2207.9|2208.6|2208.3|2208|2207.7|26
1639632660000|2021-12-16 05:31:00|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.2|2207.9|21
1639632670000|2021-12-16 05:31:10|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|1
1639632680000|2021-12-16 05:31:20|2208.7|2208.4|2209|2208.7|2209.1|2208.8|2208.7|2208.4|7
1639632690000|2021-12-16 05:31:30|2208.9|2208.6|2208.7|2208.4|2209|2208.7|2208.6|2208.3|7
1639632700000|2021-12-16 05:31:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|3
1639632710000|2021-12-16 05:31:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|0
1639632720000|2021-12-16 05:32:00|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1639632730000|2021-12-16 05:32:10|2208.5|2208.2|2208.2|2207.9|2208.7|2208.4|2208.2|2207.9|7
1639632740000|2021-12-16 05:32:20|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|3
1639632750000|2021-12-16 05:32:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1639632780000|2021-12-16 05:33:00|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208|2207.7|7
1639632790000|2021-12-16 05:33:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1639632800000|2021-12-16 05:33:20|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1639632810000|2021-12-16 05:33:30|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2207.9|2207.6|1
1639632820000|2021-12-16 05:33:40|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1639632830000|2021-12-16 05:33:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1639632840000|2021-12-16 05:34:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|8
1639632850000|2021-12-16 05:34:10|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.9|2207.6|0
1639632860000|2021-12-16 05:34:20|||||||||1
1639632880000|2021-12-16 05:34:40|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.8|2207.5|1
1639632890000|2021-12-16 05:34:50|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|2
1639632900000|2021-12-16 05:35:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1639632910000|2021-12-16 05:35:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1639632920000|2021-12-16 05:35:20|2208.1|2207.8|2208.3|2208|2208.6|2208.3|2208.1|2207.8|10
1639632930000|2021-12-16 05:35:30|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.3|2208|1
1639632940000|2021-12-16 05:35:40|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|0
1639632950000|2021-12-16 05:35:50|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1639632960000|2021-12-16 05:36:00|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.5|2208.2|3
1639632980000|2021-12-16 05:36:20|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1639632990000|2021-12-16 05:36:30|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1639633000000|2021-12-16 05:36:40|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|0
1639633010000|2021-12-16 05:36:50|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|0
1639633020000|2021-12-16 05:37:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|1
1639633030000|2021-12-16 05:37:10|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|2
1639633040000|2021-12-16 05:37:20|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1639633050000|2021-12-16 05:37:30|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|1
1639633060000|2021-12-16 05:37:40|2208.7|2208.4|2209|2208.7|2209.1|2208.8|2208.7|2208.4|9
1639633070000|2021-12-16 05:37:50|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.8|2208.5|3
1639633080000|2021-12-16 05:38:00|2208.8|2208.5|2209|2208.7|2209.2|2208.9|2208.8|2208.5|8
1639633090000|2021-12-16 05:38:10|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1639633100000|2021-12-16 05:38:20|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|4
1639633110000|2021-12-16 05:38:30|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|3
1639633120000|2021-12-16 05:38:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|0
1639633130000|2021-12-16 05:38:50|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|1
1639633140000|2021-12-16 05:39:00|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|7
1639633160000|2021-12-16 05:39:20|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1639633170000|2021-12-16 05:39:30|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1639633180000|2021-12-16 05:39:40|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1639633190000|2021-12-16 05:39:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1639633200000|2021-12-16 05:40:00|2208.3|2208|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|0
1639633220000|2021-12-16 05:40:20|||||||||2
1639633230000|2021-12-16 05:40:30|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1639633240000|2021-12-16 05:40:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1639633250000|2021-12-16 05:40:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1639633270000|2021-12-16 05:41:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1639633280000|2021-12-16 05:41:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|5
1639633290000|2021-12-16 05:41:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1639633300000|2021-12-16 05:41:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1639633320000|2021-12-16 05:42:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1639633340000|2021-12-16 05:42:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|1
1639633350000|2021-12-16 05:42:30|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|1
1639633370000|2021-12-16 05:42:50|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1639633380000|2021-12-16 05:43:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1639633390000|2021-12-16 05:43:10|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1639633400000|2021-12-16 05:43:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1639633410000|2021-12-16 05:43:30|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1639633430000|2021-12-16 05:43:50|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1639633440000|2021-12-16 05:44:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1639633450000|2021-12-16 05:44:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|3
1639633480000|2021-12-16 05:44:40|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1639633520000|2021-12-16 05:45:20|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1639633530000|2021-12-16 05:45:30|||||||||2
1639633540000|2021-12-16 05:45:40|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1639633580000|2021-12-16 05:46:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1639633590000|2021-12-16 05:46:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1639633600000|2021-12-16 05:46:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1639633610000|2021-12-16 05:46:50|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|3
1639633620000|2021-12-16 05:47:00|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1639633630000|2021-12-16 05:47:10|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|1
1639633640000|2021-12-16 05:47:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1639633650000|2021-12-16 05:47:30|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1639633660000|2021-12-16 05:47:40|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|1
1639633670000|2021-12-16 05:47:50|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|2
1639633680000|2021-12-16 05:48:00|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|1
1639633690000|2021-12-16 05:48:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1639633700000|2021-12-16 05:48:20|2208.5|2208.2|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|0
1639633710000|2021-12-16 05:48:30|2208.7|2208.4|2208.6|2208.3|2209|2208.7|2208.5|2208.2|13
1639633720000|2021-12-16 05:48:40|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1639633730000|2021-12-16 05:48:50|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1639633740000|2021-12-16 05:49:00|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|18
1639633750000|2021-12-16 05:49:10|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|3
1639633760000|2021-12-16 05:49:20|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1639633770000|2021-12-16 05:49:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|3
1639633790000|2021-12-16 05:49:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2
1639633820000|2021-12-16 05:50:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1639633840000|2021-12-16 05:50:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1639633850000|2021-12-16 05:50:50|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|1
1639633870000|2021-12-16 05:51:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|2
1639633880000|2021-12-16 05:51:20|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1639633890000|2021-12-16 05:51:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1639633900000|2021-12-16 05:51:40|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1639633910000|2021-12-16 05:51:50|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1639633920000|2021-12-16 05:52:00|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1639633930000|2021-12-16 05:52:10|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1639633950000|2021-12-16 05:52:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1639633960000|2021-12-16 05:52:40|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1639634030000|2021-12-16 05:53:50|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1639634040000|2021-12-16 05:54:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1639634050000|2021-12-16 05:54:10|2208.4|2208.1|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|8
1639634060000|2021-12-16 05:54:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1639634070000|2021-12-16 05:54:30|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|7
1639634080000|2021-12-16 05:54:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1639634090000|2021-12-16 05:54:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|1
1639634100000|2021-12-16 05:55:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|0
1639634110000|2021-12-16 05:55:10|2208.1|2207.8|2208|2207.7|2208.2|2207.9|2208|2207.7|1
1639634120000|2021-12-16 05:55:20|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|5
1639634140000|2021-12-16 05:55:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1639634160000|2021-12-16 05:56:00|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1639634180000|2021-12-16 05:56:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|1
1639634190000|2021-12-16 05:56:30|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1639634200000|2021-12-16 05:56:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1639634210000|2021-12-16 05:56:50|||||||||2
1639634230000|2021-12-16 05:57:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1639634240000|2021-12-16 05:57:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|1
1639634250000|2021-12-16 05:57:30|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|2
1639634260000|2021-12-16 05:57:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1639634280000|2021-12-16 05:58:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1639634290000|2021-12-16 05:58:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1639634300000|2021-12-16 05:58:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1639634310000|2021-12-16 05:58:30|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|0
1639634320000|2021-12-16 05:58:40|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|0
1639634330000|2021-12-16 05:58:50|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1639634340000|2021-12-16 05:59:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1639634360000|2021-12-16 05:59:20|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1639634370000|2021-12-16 05:59:30|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|1
1639634390000|2021-12-16 05:59:50|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.7|2207.4|0
1639634400000|2021-12-16 06:00:00|2208|2207.7|2208|2207.7|2208.1|2207.8|2207.9|2207.6|0
1639634410000|2021-12-16 06:00:10|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208.1|2207.8|4
1639634420000|2021-12-16 06:00:20|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|2
1639634430000|2021-12-16 06:00:30|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|4
1639634440000|2021-12-16 06:00:40|2207.6|2207.3|2207.8|2207.5|2207.9|2207.6|2207.5|2207.2|2
1639634450000|2021-12-16 06:00:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1639634460000|2021-12-16 06:01:00|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|4
1639634470000|2021-12-16 06:01:10|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|0
1639634480000|2021-12-16 06:01:20|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|3
1639634490000|2021-12-16 06:01:30|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|0
1639634500000|2021-12-16 06:01:40|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|1
1639634510000|2021-12-16 06:01:50|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1639634520000|2021-12-16 06:02:00|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1639634530000|2021-12-16 06:02:10|2208.1|2207.8|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|1
1639634540000|2021-12-16 06:02:20|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|3
1639634550000|2021-12-16 06:02:30|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1639634570000|2021-12-16 06:02:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1639634580000|2021-12-16 06:03:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|0
1639634590000|2021-12-16 06:03:10|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|0
1639634600000|2021-12-16 06:03:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1639634610000|2021-12-16 06:03:30|2208.1|2207.8|2208.3|2208|2208.3|2208|2208|2207.7|0
1639634620000|2021-12-16 06:03:40|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1639634630000|2021-12-16 06:03:50|||||||||1
1639634640000|2021-12-16 06:04:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1639634650000|2021-12-16 06:04:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|1
1639634660000|2021-12-16 06:04:20|2208.5|2208.2|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|0
1639634670000|2021-12-16 06:04:30|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|0
1639634680000|2021-12-16 06:04:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1639634690000|2021-12-16 06:04:50|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|0
1639634700000|2021-12-16 06:05:00|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|0
1639634710000|2021-12-16 06:05:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1639634720000|2021-12-16 06:05:20|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|0
1639634730000|2021-12-16 06:05:30|2208.7|2208.4|2209|2208.7|2209.3|2209|2208.7|2208.4|18
1639634740000|2021-12-16 06:05:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1639634750000|2021-12-16 06:05:50|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|5
1639634760000|2021-12-16 06:06:00|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|1
1639634770000|2021-12-16 06:06:10|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|11
1639634780000|2021-12-16 06:06:20|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1639634790000|2021-12-16 06:06:30|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1639634800000|2021-12-16 06:06:40|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|3
1639634810000|2021-12-16 06:06:50|2209.5|2209.2|2210.3|2210|2210.3|2210|2209.5|2209.2|11
1639634820000|2021-12-16 06:07:00|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.1|2209.8|4
1639634830000|2021-12-16 06:07:10|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|0
1639634840000|2021-12-16 06:07:20|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2210|2209.7|42
1639634850000|2021-12-16 06:07:30|2210.4|2210.1|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|1
1639634860000|2021-12-16 06:07:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1639634870000|2021-12-16 06:07:50|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|2
1639634880000|2021-12-16 06:08:00|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.2|2209.9|4
1639634890000|2021-12-16 06:08:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1639634900000|2021-12-16 06:08:20|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1639634910000|2021-12-16 06:08:30|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|0
1639634920000|2021-12-16 06:08:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1639634930000|2021-12-16 06:08:50|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|0
1639634940000|2021-12-16 06:09:00|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1639634950000|2021-12-16 06:09:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|0
1639634960000|2021-12-16 06:09:20|||||||||2
1639634970000|2021-12-16 06:09:30|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|4
1639634990000|2021-12-16 06:09:50|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|1
1639635000000|2021-12-16 06:10:00|2210.1|2209.8|2209.2|2208.9|2210.1|2209.8|2209.2|2208.9|6
1639635010000|2021-12-16 06:10:10|2209.3|2209|2209.6|2209.3|2209.6|2209.3|2209.3|2209|5
1639635020000|2021-12-16 06:10:20|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|18
1639635030000|2021-12-16 06:10:30|2209.9|2209.6|2210|2209.7|2210.3|2210|2209.9|2209.6|13
1639635040000|2021-12-16 06:10:40|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|7
1639635060000|2021-12-16 06:11:00|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|5
1639635070000|2021-12-16 06:11:10|2209.8|2209.5|2210.3|2210|2210.3|2210|2209.8|2209.5|9
1639635080000|2021-12-16 06:11:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|10
1639635090000|2021-12-16 06:11:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1639635110000|2021-12-16 06:11:50|2209.9|2209.6|2209.4|2209.1|2210|2209.7|2209.3|2209|55
1639635120000|2021-12-16 06:12:00|2209.5|2209.2|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|2
1639635130000|2021-12-16 06:12:10|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.6|2209.3|11
1639635140000|2021-12-16 06:12:20|2209.9|2209.6|2209.7|2209.4|2210|2209.7|2209.7|2209.4|3
1639635150000|2021-12-16 06:12:30|2209.8|2209.5|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|13
1639635170000|2021-12-16 06:12:50|||||||||7
1639635180000|2021-12-16 06:13:00|2209.7|2209.4|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|13
1639635190000|2021-12-16 06:13:10|2210.2|2209.9|2209.9|2209.6|2210.3|2210|2209.7|2209.4|6
1639635200000|2021-12-16 06:13:20|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|4
1639635210000|2021-12-16 06:13:30|2209.6|2209.3|2210.1|2209.8|2210.2|2209.9|2209.6|2209.3|11
1639635220000|2021-12-16 06:13:40|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|0
1639635230000|2021-12-16 06:13:50|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|10
1639635240000|2021-12-16 06:14:00|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|5
1639635250000|2021-12-16 06:14:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|2
1639635260000|2021-12-16 06:14:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1639635270000|2021-12-16 06:14:30|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|1
1639635280000|2021-12-16 06:14:40|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|5
1639635290000|2021-12-16 06:14:50|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|1
1639635300000|2021-12-16 06:15:00|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|8
1639635310000|2021-12-16 06:15:10|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|4
1639635320000|2021-12-16 06:15:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1639635330000|2021-12-16 06:15:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1639635340000|2021-12-16 06:15:40|||||||||1
1639635350000|2021-12-16 06:15:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1639635370000|2021-12-16 06:16:10|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|7
1639635380000|2021-12-16 06:16:20|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|7
1639635390000|2021-12-16 06:16:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1639635400000|2021-12-16 06:16:40|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|0
1639635410000|2021-12-16 06:16:50|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1639635420000|2021-12-16 06:17:00|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.1|2209.8|1
1639635450000|2021-12-16 06:17:30|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|0
1639635460000|2021-12-16 06:17:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1639635470000|2021-12-16 06:17:50|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1639635490000|2021-12-16 06:18:10|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1639635500000|2021-12-16 06:18:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|2
1639635510000|2021-12-16 06:18:30|2210.1|2209.8|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|3
1639635520000|2021-12-16 06:18:40|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1639635540000|2021-12-16 06:19:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1639635570000|2021-12-16 06:19:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1639635580000|2021-12-16 06:19:40|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|3
1639635590000|2021-12-16 06:19:50|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|4
1639635600000|2021-12-16 06:20:00|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|114
1639635620000|2021-12-16 06:20:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1639635630000|2021-12-16 06:20:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1639635670000|2021-12-16 06:21:10|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1639635680000|2021-12-16 06:21:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1639635690000|2021-12-16 06:21:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1639635700000|2021-12-16 06:21:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|0
1639635710000|2021-12-16 06:21:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1639635760000|2021-12-16 06:22:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1639635770000|2021-12-16 06:22:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1639635790000|2021-12-16 06:23:10|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.4|2210.1|7
1639635800000|2021-12-16 06:23:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|5
1639635810000|2021-12-16 06:23:30|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|2
1639635820000|2021-12-16 06:23:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1639635830000|2021-12-16 06:23:50|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|5
1639635840000|2021-12-16 06:24:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1639635850000|2021-12-16 06:24:10|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1639635860000|2021-12-16 06:24:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1639635870000|2021-12-16 06:24:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1639635880000|2021-12-16 06:24:40|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|0
1639635900000|2021-12-16 06:25:00|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|1
1639635910000|2021-12-16 06:25:10|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|0
1639635920000|2021-12-16 06:25:20|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1639635930000|2021-12-16 06:25:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1639635940000|2021-12-16 06:25:40|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|2
1639635950000|2021-12-16 06:25:50|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1639635960000|2021-12-16 06:26:00|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1639635980000|2021-12-16 06:26:20|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1639635990000|2021-12-16 06:26:30|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1639636010000|2021-12-16 06:26:50|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|3
1639636020000|2021-12-16 06:27:00|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|1
1639636030000|2021-12-16 06:27:10|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|2
1639636040000|2021-12-16 06:27:20|2211.3|2211|2212.6|2212.3|2212.6|2212.3|2211.3|2211|42
1639636050000|2021-12-16 06:27:30|2212.5|2212.2|2212|2211.7|2212.6|2212.3|2212|2211.7|12
1639636060000|2021-12-16 06:27:40|2212.1|2211.8|2212.1|2211.8|2212.3|2212|2212.1|2211.8|1
1639636070000|2021-12-16 06:27:50|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|2
1639636080000|2021-12-16 06:28:00|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|1
1639636100000|2021-12-16 06:28:20|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|0
1639636110000|2021-12-16 06:28:30|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|3
1639636120000|2021-12-16 06:28:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|12
1639636130000|2021-12-16 06:28:50|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|1
1639636140000|2021-12-16 06:29:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|1
1639636150000|2021-12-16 06:29:10|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|8
1639636160000|2021-12-16 06:29:20|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|4
1639636170000|2021-12-16 06:29:30|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211|2210.7|3
1639636190000|2021-12-16 06:29:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1639636200000|2021-12-16 06:30:00|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|1
1639636210000|2021-12-16 06:30:10|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.8|2210.5|8
1639636220000|2021-12-16 06:30:20|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|0
1639636230000|2021-12-16 06:30:30|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|0
1639636240000|2021-12-16 06:30:40|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|0
1639636250000|2021-12-16 06:30:50|2210|2209.7|2210|2209.7|2210.2|2209.9|2210|2209.7|5
1639636260000|2021-12-16 06:31:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|1
1639636300000|2021-12-16 06:31:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|11
1639636310000|2021-12-16 06:31:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|0
1639636320000|2021-12-16 06:32:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|12
1639636330000|2021-12-16 06:32:10|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|2
1639636340000|2021-12-16 06:32:20|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|8
1639636350000|2021-12-16 06:32:30|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1639636360000|2021-12-16 06:32:40|2209.6|2209.3|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|1
1639636370000|2021-12-16 06:32:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1639636380000|2021-12-16 06:33:00|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|0
1639636390000|2021-12-16 06:33:10|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|0
1639636400000|2021-12-16 06:33:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1639636410000|2021-12-16 06:33:30|||||||||1
1639636420000|2021-12-16 06:33:40|||||||||1
1639636440000|2021-12-16 06:34:00|||||||||1
1639636450000|2021-12-16 06:34:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|4
1639636460000|2021-12-16 06:34:20|||||||||2
1639636470000|2021-12-16 06:34:30|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|3
1639636480000|2021-12-16 06:34:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|3
1639636490000|2021-12-16 06:34:50|2209.2|2208.9|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|7
1639636510000|2021-12-16 06:35:10|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|5
1639636520000|2021-12-16 06:35:20|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|0
1639636540000|2021-12-16 06:35:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1639636550000|2021-12-16 06:35:50|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|1
1639636560000|2021-12-16 06:36:00|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|2
1639636570000|2021-12-16 06:36:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1639636580000|2021-12-16 06:36:20|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|1
1639636590000|2021-12-16 06:36:30|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|4
1639636600000|2021-12-16 06:36:40|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1639636610000|2021-12-16 06:36:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1639636620000|2021-12-16 06:37:00|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|5
1639636630000|2021-12-16 06:37:10|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2210|2209.7|1
1639636640000|2021-12-16 06:37:20|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|2
1639636650000|2021-12-16 06:37:30|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|0
1639636670000|2021-12-16 06:37:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1639636680000|2021-12-16 06:38:00|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|0
1639636690000|2021-12-16 06:38:10|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2210.1|2209.8|2
1639636710000|2021-12-16 06:38:30|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1639636720000|2021-12-16 06:38:40|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|3
1639636740000|2021-12-16 06:39:00|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1639636800000|2021-12-16 06:40:00|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|3
1639636810000|2021-12-16 06:40:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1639636830000|2021-12-16 06:40:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1639636850000|2021-12-16 06:40:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1639636870000|2021-12-16 06:41:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1639636880000|2021-12-16 06:41:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.2|2209.9|2
1639636900000|2021-12-16 06:41:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|4
1639636910000|2021-12-16 06:41:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1639636920000|2021-12-16 06:42:00|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|1
1639636940000|2021-12-16 06:42:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|5
1639636950000|2021-12-16 06:42:30|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|6
1639636960000|2021-12-16 06:42:40|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|6
1639636970000|2021-12-16 06:42:50|2210.7|2210.4|2211.8|2211.5|2211.9|2211.6|2210.7|2210.4|127
1639636980000|2021-12-16 06:43:00|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|9
1639636990000|2021-12-16 06:43:10|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|2
1639637000000|2021-12-16 06:43:20|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2212|2211.7|8
1639637020000|2021-12-16 06:43:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|5
1639637030000|2021-12-16 06:43:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2
1639637040000|2021-12-16 06:44:00|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|4
1639637070000|2021-12-16 06:44:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.2|2210.9|0
1639637080000|2021-12-16 06:44:40|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|0
1639637090000|2021-12-16 06:44:50|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|0
1639637100000|2021-12-16 06:45:00|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|1
1639637110000|2021-12-16 06:45:10|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|1
1639637120000|2021-12-16 06:45:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1639637130000|2021-12-16 06:45:30|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1639637140000|2021-12-16 06:45:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1639637150000|2021-12-16 06:45:50|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|2
1639637160000|2021-12-16 06:46:00|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|2
1639637170000|2021-12-16 06:46:10|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.4|2211.1|2
1639637180000|2021-12-16 06:46:20|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|0
1639637190000|2021-12-16 06:46:30|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|6
1639637200000|2021-12-16 06:46:40|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|1
1639637220000|2021-12-16 06:47:00|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|0
1639637230000|2021-12-16 06:47:10|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|2
1639637240000|2021-12-16 06:47:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|0
1639637260000|2021-12-16 06:47:40|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|3
1639637280000|2021-12-16 06:48:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|0
1639637290000|2021-12-16 06:48:10|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|0
1639637300000|2021-12-16 06:48:20|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|1
1639637310000|2021-12-16 06:48:30|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1639637320000|2021-12-16 06:48:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|8
1639637330000|2021-12-16 06:48:50|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|1
1639637350000|2021-12-16 06:49:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1639637360000|2021-12-16 06:49:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1639637370000|2021-12-16 06:49:30|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|2
1639637380000|2021-12-16 06:49:40|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|2
1639637390000|2021-12-16 06:49:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1639637400000|2021-12-16 06:50:00|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1639637410000|2021-12-16 06:50:10|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1639637420000|2021-12-16 06:50:20|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|4
1639637430000|2021-12-16 06:50:30|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|1
1639637440000|2021-12-16 06:50:40|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|9
1639637460000|2021-12-16 06:51:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1639637480000|2021-12-16 06:51:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|0
1639637490000|2021-12-16 06:51:30|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|1
1639637510000|2021-12-16 06:51:50|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|2
1639637520000|2021-12-16 06:52:00|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|0
1639637530000|2021-12-16 06:52:10|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|0
1639637540000|2021-12-16 06:52:20|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|1
1639637550000|2021-12-16 06:52:30|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1639637560000|2021-12-16 06:52:40|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|5
1639637570000|2021-12-16 06:52:50|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1639637580000|2021-12-16 06:53:00|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|0
1639637590000|2021-12-16 06:53:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1639637600000|2021-12-16 06:53:20|||||||||8
1639637610000|2021-12-16 06:53:30|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|1
1639637620000|2021-12-16 06:53:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1639637640000|2021-12-16 06:54:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|4
1639637650000|2021-12-16 06:54:10|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1639637670000|2021-12-16 06:54:30|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.2|2210.9|0
1639637680000|2021-12-16 06:54:40|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211|2210.7|2
1639637690000|2021-12-16 06:54:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|0
1639637700000|2021-12-16 06:55:00|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|0
1639637710000|2021-12-16 06:55:10|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|1
1639637720000|2021-12-16 06:55:20|2211|2210.7|2211|2210.7|2211.1|2210.8|2211|2210.7|0
1639637730000|2021-12-16 06:55:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|0
1639637740000|2021-12-16 06:55:40|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211|2210.7|0
1639637750000|2021-12-16 06:55:50|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|0
1639637760000|2021-12-16 06:56:00|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|2
1639637770000|2021-12-16 06:56:10|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|2
1639637780000|2021-12-16 06:56:20|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1639637790000|2021-12-16 06:56:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1639637840000|2021-12-16 06:57:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1639637850000|2021-12-16 06:57:30|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|0
1639637860000|2021-12-16 06:57:40|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1639637870000|2021-12-16 06:57:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|0
1639637880000|2021-12-16 06:58:00|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|2
1639637890000|2021-12-16 06:58:10|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|0
1639637900000|2021-12-16 06:58:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|1
1639637920000|2021-12-16 06:58:40|||||||||11
1639637940000|2021-12-16 06:59:00|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|0
1639637960000|2021-12-16 06:59:20|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|3
1639637970000|2021-12-16 06:59:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|0
1639638000000|2021-12-16 07:00:00|2211.4|2211.1|2211.3|2211|2211.9|2211.6|2211.3|2211|7
1639638010000|2021-12-16 07:00:10|2211.4|2211.1|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|4
1639638020000|2021-12-16 07:00:20|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|2
1639638030000|2021-12-16 07:00:30|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2211.1|2210.8|10
1639638040000|2021-12-16 07:00:40|2211.2|2210.9|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|4
1639638050000|2021-12-16 07:00:50|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.5|2210.2|4
1639638060000|2021-12-16 07:01:00|2210.7|2210.4|2210.3|2210|2210.7|2210.4|2210.3|2210|6
1639638070000|2021-12-16 07:01:10|2210.2|2209.9|2210.6|2210.3|2210.7|2210.4|2210.2|2209.9|4
1639638080000|2021-12-16 07:01:20|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|1
1639638090000|2021-12-16 07:01:30|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1639638100000|2021-12-16 07:01:40|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|0
1639638110000|2021-12-16 07:01:50|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.2|2209.9|3
1639638120000|2021-12-16 07:02:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1639638130000|2021-12-16 07:02:10|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.2|2209.9|1
1639638140000|2021-12-16 07:02:20|2210.2|2209.9|2210.2|2209.9|2210.3|2210|2210.2|2209.9|1
1639638150000|2021-12-16 07:02:30|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|3
1639638160000|2021-12-16 07:02:40|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1639638170000|2021-12-16 07:02:50|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|2
1639638180000|2021-12-16 07:03:00|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|1
1639638190000|2021-12-16 07:03:10|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|3
1639638200000|2021-12-16 07:03:20|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|6
1639638210000|2021-12-16 07:03:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|0
1639638230000|2021-12-16 07:03:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|9
1639638240000|2021-12-16 07:04:00|2212.1|2211.8|2213.5|2213.2|2213.7|2213.4|2212|2211.7|103
1639638250000|2021-12-16 07:04:10|2213.4|2213.1|2213.4|2213.1|2213.6|2213.3|2213.3|2213|22
1639638260000|2021-12-16 07:04:20|2213.6|2213.3|2215|2214.7|2215.6|2215.3|2213.6|2213.3|110
1639638270000|2021-12-16 07:04:30|2215.2|2214.9|2214.6|2214.3|2215.2|2214.9|2214.6|2214.3|37
1639638280000|2021-12-16 07:04:40|2214.8|2214.5|2215|2214.7|2215.1|2214.8|2214.8|2214.5|6
1639638290000|2021-12-16 07:04:50|2214.9|2214.6|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|2
1639638300000|2021-12-16 07:05:00|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|6
1639638310000|2021-12-16 07:05:10|2215.3|2215|2215.8|2215.5|2215.9|2215.6|2215.3|2215|5
1639638320000|2021-12-16 07:05:20|2216.1|2215.8|2216.9|2216.6|2217|2216.7|2216.1|2215.8|39
1639638330000|2021-12-16 07:05:30|2217|2216.7|2217|2216.7|2217|2216.7|2216.8|2216.5|7
1639638340000|2021-12-16 07:05:40|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|5
1639638350000|2021-12-16 07:05:50|2216.9|2216.6|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|4
1639638360000|2021-12-16 07:06:00|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.9|2216.6|8
1639638370000|2021-12-16 07:06:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|3
1639638380000|2021-12-16 07:06:20|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|4
1639638390000|2021-12-16 07:06:30|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|3
1639638400000|2021-12-16 07:06:40|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|2
1639638410000|2021-12-16 07:06:50|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|8
1639638420000|2021-12-16 07:07:00|2217.3|2217|2217.2|2216.9|2217.3|2217|2216.6|2216.3|19
1639638430000|2021-12-16 07:07:10|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|5
1639638440000|2021-12-16 07:07:20|2217|2216.7|2217.3|2217|2217.4|2217.1|2216.9|2216.6|4
1639638450000|2021-12-16 07:07:30|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|3
1639638460000|2021-12-16 07:07:40|2217.2|2216.9|2216.6|2216.3|2217.2|2216.9|2216.5|2216.2|10
1639638470000|2021-12-16 07:07:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|1
1639638480000|2021-12-16 07:08:00|2216.3|2216|2216.1|2215.8|2216.3|2216|2216|2215.7|8
1639638490000|2021-12-16 07:08:10|2216.4|2216.1|2216.1|2215.8|2216.8|2216.5|2216|2215.7|6
1639638500000|2021-12-16 07:08:20|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.2|2215.9|1
1639638510000|2021-12-16 07:08:30|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|28
1639638520000|2021-12-16 07:08:40|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216|2215.7|10
1639638530000|2021-12-16 07:08:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216|2215.7|1
1639638540000|2021-12-16 07:09:00|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|0
1639638550000|2021-12-16 07:09:10|2216.3|2216|2217|2216.7|2217|2216.7|2216.3|2216|1
1639638560000|2021-12-16 07:09:20|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.8|2216.5|0
1639638570000|2021-12-16 07:09:30|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217.1|2216.8|1
1639638580000|2021-12-16 07:09:40|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|12
1639638590000|2021-12-16 07:09:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|0
1639638600000|2021-12-16 07:10:00|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|0
1639638610000|2021-12-16 07:10:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|3
1639638620000|2021-12-16 07:10:20|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1639638630000|2021-12-16 07:10:30|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|0
1639638640000|2021-12-16 07:10:40|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.3|2216|17
1639638650000|2021-12-16 07:10:50|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|0
1639638660000|2021-12-16 07:11:00|2216.3|2216|2216.1|2215.8|2216.7|2216.4|2216.1|2215.8|10
1639638670000|2021-12-16 07:11:10|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|1
1639638680000|2021-12-16 07:11:20|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|8
1639638690000|2021-12-16 07:11:30|2216.8|2216.5|2216.6|2216.3|2216.9|2216.6|2216.2|2215.9|9
1639638700000|2021-12-16 07:11:40|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.5|2216.2|15
1639638710000|2021-12-16 07:11:50|2216.9|2216.6|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|6
1639638720000|2021-12-16 07:12:00|2217|2216.7|2217.3|2217|2217.3|2217|2216.8|2216.5|3
1639638730000|2021-12-16 07:12:10|2217.2|2216.9|2217.2|2216.9|2217.4|2217.1|2217.1|2216.8|2
1639638740000|2021-12-16 07:12:20|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|5
1639638750000|2021-12-16 07:12:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217|2216.7|4
1639638760000|2021-12-16 07:12:40|2217.2|2216.9|2217|2216.7|2217.3|2217|2217|2216.7|4
1639638770000|2021-12-16 07:12:50|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|11
1639638780000|2021-12-16 07:13:00|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.7|2217.4|0
1639638790000|2021-12-16 07:13:10|2217.7|2217.4|2218.6|2218.3|2218.6|2218.3|2217.7|2217.4|25
1639638800000|2021-12-16 07:13:20|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2218.1|2217.8|7
1639638810000|2021-12-16 07:13:30|2218.3|2218|2218.3|2218|2218.3|2218|2218.1|2217.8|1
1639638820000|2021-12-16 07:13:40|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|0
1639638830000|2021-12-16 07:13:50|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.8|2217.5|2
1639638840000|2021-12-16 07:14:00|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|5
1639638850000|2021-12-16 07:14:10|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1639638870000|2021-12-16 07:14:30|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217|2216.7|2
1639638880000|2021-12-16 07:14:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|3
1639638890000|2021-12-16 07:14:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|4
1639638900000|2021-12-16 07:15:00|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|7
1639638910000|2021-12-16 07:15:10|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|0
1639638920000|2021-12-16 07:15:20|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|1
1639638930000|2021-12-16 07:15:30|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|1
1639638940000|2021-12-16 07:15:40|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.3|2217|2
1639638950000|2021-12-16 07:15:50|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|0
1639638960000|2021-12-16 07:16:00|2217.7|2217.4|2217.7|2217.4|2217.9|2217.6|2217.4|2217.1|8
1639638970000|2021-12-16 07:16:10|2217.6|2217.3|2218.2|2217.9|2218.2|2217.9|2217.6|2217.3|9
1639638980000|2021-12-16 07:16:20|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|3
1639638990000|2021-12-16 07:16:30|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2217.9|2217.6|4
1639639000000|2021-12-16 07:16:40|2218|2217.7|2217.6|2217.3|2218.1|2217.8|2217.6|2217.3|5
1639639010000|2021-12-16 07:16:50|2217.7|2217.4|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|2
1639639020000|2021-12-16 07:17:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|1
1639639030000|2021-12-16 07:17:10|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|4
1639639040000|2021-12-16 07:17:20|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|7
1639639050000|2021-12-16 07:17:30|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.6|2217.3|9
1639639060000|2021-12-16 07:17:40|2217.9|2217.6|2218|2217.7|2218.1|2217.8|2217.9|2217.6|0
1639639070000|2021-12-16 07:17:50|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218|2217.7|1
1639639080000|2021-12-16 07:18:00|2218|2217.7|2218.5|2218.2|2218.5|2218.2|2218|2217.7|4
1639639090000|2021-12-16 07:18:10|2218.6|2218.3|2219|2218.7|2219|2218.7|2218.5|2218.2|11
1639639100000|2021-12-16 07:18:20|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.6|2218.3|6
1639639110000|2021-12-16 07:18:30|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.8|2218.5|6
1639639120000|2021-12-16 07:18:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|2
1639639130000|2021-12-16 07:18:50|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|10
1639639140000|2021-12-16 07:19:00|2219.2|2218.9|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|9
1639639150000|2021-12-16 07:19:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|9
1639639160000|2021-12-16 07:19:20|||||||||3
1639639170000|2021-12-16 07:19:30|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|5
1639639180000|2021-12-16 07:19:40|2218.4|2218.1|2217.8|2217.5|2218.5|2218.2|2217.7|2217.4|10
1639639190000|2021-12-16 07:19:50|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|8
1639639200000|2021-12-16 07:20:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.8|2217.5|5
1639639210000|2021-12-16 07:20:10|2218.2|2217.9|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|4
1639639220000|2021-12-16 07:20:20|2218.7|2218.4|2219.1|2218.8|2219.2|2218.9|2218.7|2218.4|17
1639639230000|2021-12-16 07:20:30|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2219|2218.7|7
1639639240000|2021-12-16 07:20:40|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.8|2218.5|5
1639639250000|2021-12-16 07:20:50|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|0
1639639260000|2021-12-16 07:21:00|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|3
1639639270000|2021-12-16 07:21:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.9|2218.6|1
1639639280000|2021-12-16 07:21:20|2218.9|2218.6|2219.3|2219|2219.3|2219|2218.9|2218.6|3
1639639290000|2021-12-16 07:21:30|2219.2|2218.9|2219|2218.7|2219.4|2219.1|2218.9|2218.6|20
1639639300000|2021-12-16 07:21:40|2218.9|2218.6|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|6
1639639310000|2021-12-16 07:21:50|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639639320000|2021-12-16 07:22:00|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|3
1639639330000|2021-12-16 07:22:10|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|3
1639639340000|2021-12-16 07:22:20|2218.5|2218.2|2218.9|2218.6|2218.9|2218.6|2218.4|2218.1|4
1639639350000|2021-12-16 07:22:30|2219|2218.7|2219.3|2219|2219.5|2219.2|2219|2218.7|3
1639639360000|2021-12-16 07:22:40|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.1|2218.8|1
1639639370000|2021-12-16 07:22:50|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|4
1639639380000|2021-12-16 07:23:00|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|2
1639639390000|2021-12-16 07:23:10|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|0
1639639400000|2021-12-16 07:23:20|2218.7|2218.4|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|2
1639639410000|2021-12-16 07:23:30|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639639420000|2021-12-16 07:23:40|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|7
1639639430000|2021-12-16 07:23:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1639639440000|2021-12-16 07:24:00|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|22
1639639450000|2021-12-16 07:24:10|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|0
1639639460000|2021-12-16 07:24:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|0
1639639470000|2021-12-16 07:24:30|||||||||1
1639639480000|2021-12-16 07:24:40|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|4
1639639490000|2021-12-16 07:24:50|2218.2|2217.9|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|6
1639639500000|2021-12-16 07:25:00|2217.9|2217.6|2217.2|2216.9|2217.9|2217.6|2217.1|2216.8|5
1639639510000|2021-12-16 07:25:10|2217.1|2216.8|2217.5|2217.2|2217.5|2217.2|2217|2216.7|1
1639639520000|2021-12-16 07:25:20|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|5
1639639530000|2021-12-16 07:25:30|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|0
1639639540000|2021-12-16 07:25:40|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|0
1639639550000|2021-12-16 07:25:50|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|1
1639639560000|2021-12-16 07:26:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|2
1639639570000|2021-12-16 07:26:10|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|0
1639639580000|2021-12-16 07:26:20|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|2
1639639590000|2021-12-16 07:26:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639639600000|2021-12-16 07:26:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|1
1639639610000|2021-12-16 07:26:50|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.3|2217|0
1639639620000|2021-12-16 07:27:00|2217.8|2217.5|2217.8|2217.5|2218|2217.7|2217.6|2217.3|8
1639639630000|2021-12-16 07:27:10|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|1
1639639640000|2021-12-16 07:27:20|2217.8|2217.5|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|0
1639639650000|2021-12-16 07:27:30|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|2
1639639660000|2021-12-16 07:27:40|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|2
1639639670000|2021-12-16 07:27:50|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|0
1639639680000|2021-12-16 07:28:00|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|0
1639639690000|2021-12-16 07:28:10|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|8
1639639700000|2021-12-16 07:28:20|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|1
1639639710000|2021-12-16 07:28:30|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.1|2216.8|2
1639639720000|2021-12-16 07:28:40|2217.4|2217.1|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|1
1639639730000|2021-12-16 07:28:50|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|1
1639639740000|2021-12-16 07:29:00|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.7|2217.4|9
1639639750000|2021-12-16 07:29:10|2217.8|2217.5|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|2
1639639760000|2021-12-16 07:29:20|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.3|2218|2
1639639770000|2021-12-16 07:29:30|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1639639780000|2021-12-16 07:29:40|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|11
1639639790000|2021-12-16 07:29:50|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|1
1639639820000|2021-12-16 07:30:20|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|5
1639639830000|2021-12-16 07:30:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1639639840000|2021-12-16 07:30:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.8|2217.5|0
1639639850000|2021-12-16 07:30:50|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.9|2217.6|0
1639639860000|2021-12-16 07:31:00|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|1
1639639870000|2021-12-16 07:31:10|2218|2217.7|2218.1|2217.8|2218.2|2217.9|2218|2217.7|3
1639639880000|2021-12-16 07:31:20|2217.8|2217.5|2217.8|2217.5|2218.2|2217.9|2217.8|2217.5|14
1639639890000|2021-12-16 07:31:30|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|3
1639639900000|2021-12-16 07:31:40|2218|2217.7|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|1
1639639910000|2021-12-16 07:31:50|2218|2217.7|2218.4|2218.1|2218.4|2218.1|2218|2217.7|3
1639639920000|2021-12-16 07:32:00|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.3|2218|0
1639639930000|2021-12-16 07:32:10|2218.4|2218.1|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1639639940000|2021-12-16 07:32:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|2
1639639950000|2021-12-16 07:32:30|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|3
1639639960000|2021-12-16 07:32:40|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|3
1639639970000|2021-12-16 07:32:50|2218.9|2218.6|2218.6|2218.3|2219|2218.7|2218.6|2218.3|0
1639639980000|2021-12-16 07:33:00|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|10
1639639990000|2021-12-16 07:33:10|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.9|2218.6|0
1639640000000|2021-12-16 07:33:20|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2219|2218.7|1
1639640010000|2021-12-16 07:33:30|2218.9|2218.6|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|5
1639640020000|2021-12-16 07:33:40|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2218.9|2218.6|0
1639640030000|2021-12-16 07:33:50|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|0
1639640040000|2021-12-16 07:34:00|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|3
1639640050000|2021-12-16 07:34:10|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|6
1639640060000|2021-12-16 07:34:20|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|4
1639640070000|2021-12-16 07:34:30|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|0
1639640080000|2021-12-16 07:34:40|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|0
1639640090000|2021-12-16 07:34:50|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1639640100000|2021-12-16 07:35:00|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|9
1639640110000|2021-12-16 07:35:10|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|3
1639640120000|2021-12-16 07:35:20|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1639640130000|2021-12-16 07:35:30|2217.8|2217.5|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|4
1639640140000|2021-12-16 07:35:40|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|3
1639640150000|2021-12-16 07:35:50|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|0
1639640160000|2021-12-16 07:36:00|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.6|2217.3|12
1639640170000|2021-12-16 07:36:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1639640180000|2021-12-16 07:36:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|0
1639640190000|2021-12-16 07:36:30|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|0
1639640200000|2021-12-16 07:36:40|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|1
1639640210000|2021-12-16 07:36:50|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|6
1639640220000|2021-12-16 07:37:00|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|7
1639640230000|2021-12-16 07:37:10|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1639640240000|2021-12-16 07:37:20|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1639640250000|2021-12-16 07:37:30|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|2
1639640260000|2021-12-16 07:37:40|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.2|2217.9|0
1639640270000|2021-12-16 07:37:50|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1639640280000|2021-12-16 07:38:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|1
1639640290000|2021-12-16 07:38:10|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.2|2217.9|0
1639640300000|2021-12-16 07:38:20|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|0
1639640310000|2021-12-16 07:38:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|0
1639640320000|2021-12-16 07:38:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|0
1639640330000|2021-12-16 07:38:50|||||||||1
1639640340000|2021-12-16 07:39:00|2218.8|2218.5|2218.6|2218.3|2219|2218.7|2218.6|2218.3|0
1639640350000|2021-12-16 07:39:10|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|1
1639640360000|2021-12-16 07:39:20|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|3
1639640370000|2021-12-16 07:39:30|2217.7|2217.4|2218|2217.7|2218|2217.7|2217.7|2217.4|3
1639640380000|2021-12-16 07:39:40|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218.1|2217.8|2
1639640390000|2021-12-16 07:39:50|2218.1|2217.8|2218.6|2218.3|2218.8|2218.5|2218.1|2217.8|0
1639640400000|2021-12-16 07:40:00|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.6|2218.3|2
1639640420000|2021-12-16 07:40:20|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|3
1639640430000|2021-12-16 07:40:30|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.2|2218.9|4
1639640440000|2021-12-16 07:40:40|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2219.1|2218.8|5
1639640450000|2021-12-16 07:40:50|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.5|2218.2|9
1639640460000|2021-12-16 07:41:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|13
1639640470000|2021-12-16 07:41:10|2218.4|2218.1|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|13
1639640480000|2021-12-16 07:41:20|||||||||2
1639640490000|2021-12-16 07:41:30|2218.8|2218.5|2219.3|2219|2219.4|2219.1|2218.8|2218.5|0
1639640510000|2021-12-16 07:41:50|2219.2|2218.9|2219.3|2219|2219.3|2219|2219.2|2218.9|5
1639640520000|2021-12-16 07:42:00|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|3
1639640530000|2021-12-16 07:42:10|2219.5|2219.2|2219.6|2219.3|2219.7|2219.4|2219.5|2219.2|2
1639640540000|2021-12-16 07:42:20|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1639640550000|2021-12-16 07:42:30|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|3
1639640560000|2021-12-16 07:42:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1639640570000|2021-12-16 07:42:50|2219.7|2219.4|2219.8|2219.5|2220|2219.7|2219.7|2219.4|23
1639640580000|2021-12-16 07:43:00|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|0
1639640590000|2021-12-16 07:43:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|0
1639640600000|2021-12-16 07:43:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2
1639640610000|2021-12-16 07:43:30|2219.4|2219.1|2219.9|2219.6|2220|2219.7|2219.4|2219.1|3
1639640620000|2021-12-16 07:43:40|2220|2219.7|2219.6|2219.3|2220|2219.7|2219.2|2218.9|39
1639640630000|2021-12-16 07:43:50|2219.7|2219.4|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|3
1639640640000|2021-12-16 07:44:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|5
1639640660000|2021-12-16 07:44:20|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.7|2219.4|11
1639640670000|2021-12-16 07:44:30|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|2
1639640680000|2021-12-16 07:44:40|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|2
1639640690000|2021-12-16 07:44:50|2219.9|2219.6|2219.7|2219.4|2220|2219.7|2219.3|2219|47
1639640710000|2021-12-16 07:45:10|2219.4|2219.1|2218.8|2218.5|2219.4|2219.1|2218.8|2218.5|11
1639640720000|2021-12-16 07:45:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1639640730000|2021-12-16 07:45:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639640740000|2021-12-16 07:45:40|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|0
1639640750000|2021-12-16 07:45:50|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|0
1639640760000|2021-12-16 07:46:00|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|3
1639640770000|2021-12-16 07:46:10|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|0
1639640780000|2021-12-16 07:46:20|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|3
1639640800000|2021-12-16 07:46:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1639640810000|2021-12-16 07:46:50|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|6
1639640820000|2021-12-16 07:47:00|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|3
1639640830000|2021-12-16 07:47:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1639640840000|2021-12-16 07:47:20|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|0
1639640850000|2021-12-16 07:47:30|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|0
1639640860000|2021-12-16 07:47:40|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|0
1639640870000|2021-12-16 07:47:50|2218.2|2217.9|2218|2217.7|2218.3|2218|2218|2217.7|0
1639640880000|2021-12-16 07:48:00|2218.1|2217.8|2218.3|2218|2218.3|2218|2218|2217.7|1
1639640890000|2021-12-16 07:48:10|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|0
1639640900000|2021-12-16 07:48:20|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.3|2218|1
1639640910000|2021-12-16 07:48:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|1
1639640920000|2021-12-16 07:48:40|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|0
1639640930000|2021-12-16 07:48:50|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|5
1639640940000|2021-12-16 07:49:00|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.4|2217.1|1
1639640950000|2021-12-16 07:49:10|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|1
1639640960000|2021-12-16 07:49:20|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|1
1639640970000|2021-12-16 07:49:30|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|1
1639640980000|2021-12-16 07:49:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|1
1639640990000|2021-12-16 07:49:50|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.4|2217.1|4
1639641000000|2021-12-16 07:50:00|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|5
1639641010000|2021-12-16 07:50:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|9
1639641020000|2021-12-16 07:50:20|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|0
1639641030000|2021-12-16 07:50:30|2217.4|2217.1|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|6
1639641040000|2021-12-16 07:50:40|2217.6|2217.3|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|3
1639641060000|2021-12-16 07:51:00|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|6
1639641070000|2021-12-16 07:51:10|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|0
1639641080000|2021-12-16 07:51:20|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1639641090000|2021-12-16 07:51:30|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|5
1639641110000|2021-12-16 07:51:50|||||||||4
1639641120000|2021-12-16 07:52:00|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|5
1639641130000|2021-12-16 07:52:10|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1639641140000|2021-12-16 07:52:20|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1639641150000|2021-12-16 07:52:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1639641160000|2021-12-16 07:52:40|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|5
1639641170000|2021-12-16 07:52:50|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|8
1639641180000|2021-12-16 07:53:00|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.3|2216|6
1639641190000|2021-12-16 07:53:10|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|1
1639641200000|2021-12-16 07:53:20|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.8|2215.5|17
1639641210000|2021-12-16 07:53:30|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|3
1639641220000|2021-12-16 07:53:40|2215.6|2215.3|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|9
1639641230000|2021-12-16 07:53:50|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.6|2215.3|4
1639641240000|2021-12-16 07:54:00|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|6
1639641250000|2021-12-16 07:54:10|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|2
1639641260000|2021-12-16 07:54:20|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.9|2214.6|11
1639641270000|2021-12-16 07:54:30|2214.8|2214.5|2214.5|2214.2|2215.2|2214.9|2214.5|2214.2|8
1639641280000|2021-12-16 07:54:40|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|4
1639641290000|2021-12-16 07:54:50|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|2
1639641300000|2021-12-16 07:55:00|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.3|2214|6
1639641310000|2021-12-16 07:55:10|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|2
1639641320000|2021-12-16 07:55:20|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|4
1639641330000|2021-12-16 07:55:30|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|2
1639641340000|2021-12-16 07:55:40|2214.4|2214.1|2214.7|2214.4|2214.9|2214.6|2214.4|2214.1|5
1639641350000|2021-12-16 07:55:50|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|11
1639641360000|2021-12-16 07:56:00|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|2
1639641370000|2021-12-16 07:56:10|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|3
1639641380000|2021-12-16 07:56:20|2214.3|2214|2214.3|2214|2214.6|2214.3|2214.3|2214|10
1639641390000|2021-12-16 07:56:30|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|5
1639641400000|2021-12-16 07:56:40|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|0
1639641410000|2021-12-16 07:56:50|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|23
1639641420000|2021-12-16 07:57:00|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|0
1639641430000|2021-12-16 07:57:10|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.8|2213.5|25
1639641440000|2021-12-16 07:57:20|2213.9|2213.6|2214.2|2213.9|2214.3|2214|2213.9|2213.6|2
1639641450000|2021-12-16 07:57:30|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214.1|2213.8|0
1639641460000|2021-12-16 07:57:40|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214|2213.7|0
1639641470000|2021-12-16 07:57:50|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|4
1639641480000|2021-12-16 07:58:00|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|1
1639641490000|2021-12-16 07:58:10|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|6
1639641500000|2021-12-16 07:58:20|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|7
1639641510000|2021-12-16 07:58:30|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214|2213.7|6
1639641520000|2021-12-16 07:58:40|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|0
1639641530000|2021-12-16 07:58:50|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|0
1639641540000|2021-12-16 07:59:00|2214.1|2213.8|2214.7|2214.4|2214.7|2214.4|2214.1|2213.8|7
1639641550000|2021-12-16 07:59:10|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|2
1639641560000|2021-12-16 07:59:20|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|12
1639641570000|2021-12-16 07:59:30|2214.9|2214.6|2214.7|2214.4|2215|2214.7|2214.7|2214.4|2
1639641580000|2021-12-16 07:59:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|0
1639641590000|2021-12-16 07:59:50|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|4
1639641600000|2021-12-16 08:00:00|2214.5|2214.2|2214.1|2213.8|2214.9|2214.6|2214|2213.7|22
1639641610000|2021-12-16 08:00:10|2214|2213.7|2215.5|2215.2|2215.6|2215.3|2214|2213.7|20
1639641620000|2021-12-16 08:00:20|2215.4|2215.1|2215.3|2215|2215.8|2215.5|2215.3|2215|11
1639641630000|2021-12-16 08:00:30|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.2|2214.9|3
1639641640000|2021-12-16 08:00:40|2215.2|2214.9|2215|2214.7|2215.4|2215.1|2214.6|2214.3|6
1639641650000|2021-12-16 08:00:50|2215.1|2214.8|2214.6|2214.3|2215.1|2214.8|2214.4|2214.1|10
1639641660000|2021-12-16 08:01:00|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|14
1639641670000|2021-12-16 08:01:10|2214.8|2214.5|2214.2|2213.9|2214.8|2214.5|2214.2|2213.9|8
1639641680000|2021-12-16 08:01:20|2214.3|2214|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|4
1639641690000|2021-12-16 08:01:30|2214.1|2213.8|2213.2|2212.9|2214.1|2213.8|2213.2|2212.9|8
1639641700000|2021-12-16 08:01:40|2212.9|2212.6|2212.7|2212.4|2213|2212.7|2212.6|2212.3|5
1639641710000|2021-12-16 08:01:50|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.3|2212|12
1639641720000|2021-12-16 08:02:00|2212.5|2212.2|2212.8|2212.5|2212.9|2212.6|2212.4|2212.1|5
1639641730000|2021-12-16 08:02:10|2213|2212.7|2213|2212.7|2213|2212.7|2212.9|2212.6|1
1639641740000|2021-12-16 08:02:20|2212.9|2212.6|2212.6|2212.3|2213|2212.7|2212.6|2212.3|8
1639641750000|2021-12-16 08:02:30|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|6
1639641760000|2021-12-16 08:02:40|2212.3|2212|2211.9|2211.6|2212.3|2212|2211.7|2211.4|0
1639641770000|2021-12-16 08:02:50|2211.8|2211.5|2212.3|2212|2212.5|2212.2|2211.8|2211.5|12
1639641780000|2021-12-16 08:03:00|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.1|2211.8|29
1639641790000|2021-12-16 08:03:10|2212.4|2212.1|2212.2|2211.9|2212.5|2212.2|2211.9|2211.6|3
1639641800000|2021-12-16 08:03:20|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|2
1639641810000|2021-12-16 08:03:30|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.7|2211.4|1
1639641820000|2021-12-16 08:03:40|2211.9|2211.6|2211.4|2211.1|2212|2211.7|2211.4|2211.1|8
1639641830000|2021-12-16 08:03:50|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.3|2211|6
1639641840000|2021-12-16 08:04:00|2211|2210.7|2211|2210.7|2211.4|2211.1|2211|2210.7|8
1639641850000|2021-12-16 08:04:10|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.7|2210.4|4
1639641860000|2021-12-16 08:04:20|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.8|2210.5|6
1639641870000|2021-12-16 08:04:30|2210.8|2210.5|2209.7|2209.4|2210.8|2210.5|2209.5|2209.2|84
1639641880000|2021-12-16 08:04:40|2210|2209.7|2210.3|2210|2210.5|2210.2|2209.8|2209.5|14
1639641890000|2021-12-16 08:04:50|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|1
1639641900000|2021-12-16 08:05:00|2210|2209.7|2210.9|2210.6|2210.9|2210.6|2209.7|2209.4|23
1639641910000|2021-12-16 08:05:10|2210.8|2210.5|2211.1|2210.8|2211.2|2210.9|2210.6|2210.3|29
1639641920000|2021-12-16 08:05:20|2211.2|2210.9|2211.7|2211.4|2211.7|2211.4|2211|2210.7|7
1639641930000|2021-12-16 08:05:30|2211.6|2211.3|2212.2|2211.9|2212.2|2211.9|2211.5|2211.2|8
1639641940000|2021-12-16 08:05:40|2212.1|2211.8|2212|2211.7|2212.3|2212|2212|2211.7|2
1639641950000|2021-12-16 08:05:50|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.6|2211.3|38
1639641960000|2021-12-16 08:06:00|2211.8|2211.5|2210.8|2210.5|2211.9|2211.6|2210.8|2210.5|10
1639641970000|2021-12-16 08:06:10|2211.1|2210.8|2210.9|2210.6|2211.3|2211|2210.7|2210.4|4
1639641980000|2021-12-16 08:06:20|2210.8|2210.5|2210.7|2210.4|2211|2210.7|2210.7|2210.4|0
1639641990000|2021-12-16 08:06:30|2210.6|2210.3|2211.2|2210.9|2211.3|2211|2210.6|2210.3|2
1639642000000|2021-12-16 08:06:40|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.6|2210.3|5
1639642010000|2021-12-16 08:06:50|2211.1|2210.8|2210.8|2210.5|2211.1|2210.8|2210.7|2210.4|2
1639642020000|2021-12-16 08:07:00|2210.7|2210.4|2211.2|2210.9|2211.2|2210.9|2210.7|2210.4|1
1639642030000|2021-12-16 08:07:10|2211.3|2211|2211.2|2210.9|2211.4|2211.1|2210.9|2210.6|17
1639642040000|2021-12-16 08:07:20|2211.1|2210.8|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|1
1639642050000|2021-12-16 08:07:30|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.5|2210.2|9
1639642060000|2021-12-16 08:07:40|2211.1|2210.8|2211.7|2211.4|2211.7|2211.4|2211.1|2210.8|4
1639642070000|2021-12-16 08:07:50|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.1|2210.8|3
1639642080000|2021-12-16 08:08:00|2211.3|2211|2212.1|2211.8|2212.3|2212|2211.3|2211|5
1639642090000|2021-12-16 08:08:10|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.2|2211.9|3
1639642100000|2021-12-16 08:08:20|2212.2|2211.9|2212.3|2212|2212.6|2212.3|2212.2|2211.9|6
1639642110000|2021-12-16 08:08:30|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|1
1639642120000|2021-12-16 08:08:40|2212.5|2212.2|2213|2212.7|2213.1|2212.8|2212.5|2212.2|2
1639642130000|2021-12-16 08:08:50|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|4
1639642140000|2021-12-16 08:09:00|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.3|2212|5
1639642150000|2021-12-16 08:09:10|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|10
1639642160000|2021-12-16 08:09:20|2212.4|2212.1|2211.8|2211.5|2212.5|2212.2|2211.4|2211.1|10
1639642170000|2021-12-16 08:09:30|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|1
1639642180000|2021-12-16 08:09:40|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|4
1639642190000|2021-12-16 08:09:50|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212|2211.7|0
1639642200000|2021-12-16 08:10:00|2212.1|2211.8|2212|2211.7|2212.6|2212.3|2212|2211.7|34
1639642210000|2021-12-16 08:10:10|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.3|2211|4
1639642220000|2021-12-16 08:10:20|2211.4|2211.1|2211.5|2211.2|2211.7|2211.4|2211.3|2211|11
1639642230000|2021-12-16 08:10:30|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2210.9|2210.6|3
1639642240000|2021-12-16 08:10:40|2211.4|2211.1|2210.8|2210.5|2211.4|2211.1|2210.8|2210.5|2
1639642250000|2021-12-16 08:10:50|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|2
1639642260000|2021-12-16 08:11:00|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|5
1639642270000|2021-12-16 08:11:10|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.9|2210.6|1
1639642280000|2021-12-16 08:11:20|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.5|2210.2|3
1639642290000|2021-12-16 08:11:30|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.5|2210.2|0
1639642300000|2021-12-16 08:11:40|2210.7|2210.4|2210.6|2210.3|2210.9|2210.6|2210.4|2210.1|6
1639642310000|2021-12-16 08:11:50|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|2
1639642320000|2021-12-16 08:12:00|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|5
1639642330000|2021-12-16 08:12:10|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.8|2210.5|1
1639642340000|2021-12-16 08:12:20|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1639642350000|2021-12-16 08:12:30|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1639642360000|2021-12-16 08:12:40|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.3|2211|3
1639642370000|2021-12-16 08:12:50|2211.6|2211.3|2211.5|2211.2|2211.9|2211.6|2211.5|2211.2|4
1639642380000|2021-12-16 08:13:00|2211.4|2211.1|2210.9|2210.6|2211.4|2211.1|2210.8|2210.5|3
1639642390000|2021-12-16 08:13:10|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|2
1639642400000|2021-12-16 08:13:20|2210.3|2210|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|9
1639642410000|2021-12-16 08:13:30|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.5|2209.2|32
1639642420000|2021-12-16 08:13:40|2210|2209.7|2210.3|2210|2210.3|2210|2210|2209.7|9
1639642430000|2021-12-16 08:13:50|2210.4|2210.1|2210.9|2210.6|2210.9|2210.6|2210.4|2210.1|0
1639642440000|2021-12-16 08:14:00|2211|2210.7|2210.6|2210.3|2211|2210.7|2210.5|2210.2|17
1639642450000|2021-12-16 08:14:10|2210.5|2210.2|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|13
1639642460000|2021-12-16 08:14:20|2210.5|2210.2|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|4
1639642470000|2021-12-16 08:14:30|2210.5|2210.2|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|1
1639642480000|2021-12-16 08:14:40|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|2
1639642490000|2021-12-16 08:14:50|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|1
1639642500000|2021-12-16 08:15:00|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|16
1639642510000|2021-12-16 08:15:10|2210.6|2210.3|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|4
1639642520000|2021-12-16 08:15:20|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|1
1639642530000|2021-12-16 08:15:30|2210|2209.7|2209.5|2209.2|2210.1|2209.8|2209.5|2209.2|4
1639642540000|2021-12-16 08:15:40|2209.8|2209.5|2210.9|2210.6|2210.9|2210.6|2209.8|2209.5|6
1639642550000|2021-12-16 08:15:50|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.3|2210|5
1639642560000|2021-12-16 08:16:00|2210.4|2210.1|2211.2|2210.9|2211.4|2211.1|2210.4|2210.1|2
1639642570000|2021-12-16 08:16:10|2211.3|2211|2211.1|2210.8|2211.3|2211|2211.1|2210.8|2
1639642580000|2021-12-16 08:16:20|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|1
1639642590000|2021-12-16 08:16:30|2211.3|2211|2211.5|2211.2|2211.6|2211.3|2211.3|2211|3
1639642600000|2021-12-16 08:16:40|||||||||3
1639642610000|2021-12-16 08:16:50|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|0
1639642620000|2021-12-16 08:17:00|2211.8|2211.5|2212.1|2211.8|2212.2|2211.9|2211.7|2211.4|1
1639642630000|2021-12-16 08:17:10|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|8
1639642640000|2021-12-16 08:17:20|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|6
1639642650000|2021-12-16 08:17:30|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212|2211.7|5
1639642660000|2021-12-16 08:17:40|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|5
1639642670000|2021-12-16 08:17:50|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|4
1639642680000|2021-12-16 08:18:00|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.3|2211|5
1639642690000|2021-12-16 08:18:10|2211.7|2211.4|2211.1|2210.8|2211.7|2211.4|2211|2210.7|2
1639642700000|2021-12-16 08:18:20|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211|2210.7|4
1639642710000|2021-12-16 08:18:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.3|2211|0
1639642720000|2021-12-16 08:18:40|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.2|2210.9|4
1639642730000|2021-12-16 08:18:50|2211.4|2211.1|2211.4|2211.1|2211.7|2211.4|2211.3|2211|6
1639642740000|2021-12-16 08:19:00|2211.5|2211.2|2210.2|2209.9|2211.5|2211.2|2210|2209.7|60
1639642750000|2021-12-16 08:19:10|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.9|2209.6|4
1639642760000|2021-12-16 08:19:20|2209.9|2209.6|2210|2209.7|2210.1|2209.8|2209.9|2209.6|0
1639642770000|2021-12-16 08:19:30|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|1
1639642780000|2021-12-16 08:19:40|2210.1|2209.8|2210.5|2210.2|2210.6|2210.3|2210.1|2209.8|2
1639642790000|2021-12-16 08:19:50|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.3|2210|4
1639642800000|2021-12-16 08:20:00|2210.3|2210|2210.7|2210.4|2210.9|2210.6|2210.3|2210|3
1639642810000|2021-12-16 08:20:10|2210.8|2210.5|2210.5|2210.2|2210.8|2210.5|2210.4|2210.1|6
1639642820000|2021-12-16 08:20:20|2210.4|2210.1|2211.4|2211.1|2211.4|2211.1|2210.3|2210|6
1639642830000|2021-12-16 08:20:30|2211.5|2211.2|2211.5|2211.2|2211.7|2211.4|2211.3|2211|0
1639642840000|2021-12-16 08:20:40|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|1
1639642850000|2021-12-16 08:20:50|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.8|2211.5|3
1639642860000|2021-12-16 08:21:00|2211.9|2211.6|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|2
1639642870000|2021-12-16 08:21:10|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2212.1|2211.8|0
1639642880000|2021-12-16 08:21:20|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|10
1639642890000|2021-12-16 08:21:30|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|4
1639642900000|2021-12-16 08:21:40|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.3|2211|5
1639642910000|2021-12-16 08:21:50|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212|2211.7|5
1639642920000|2021-12-16 08:22:00|2212.1|2211.8|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|5
1639642930000|2021-12-16 08:22:10|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|0
1639642940000|2021-12-16 08:22:20|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|1
1639642950000|2021-12-16 08:22:30|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|57
1639642960000|2021-12-16 08:22:40|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|3
1639642970000|2021-12-16 08:22:50|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|1
1639642980000|2021-12-16 08:23:00|||||||||1
1639642990000|2021-12-16 08:23:10|2213.2|2212.9|2213.7|2213.4|2213.8|2213.5|2213.2|2212.9|10
1639643000000|2021-12-16 08:23:20|2213.8|2213.5|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|6
1639643010000|2021-12-16 08:23:30|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|5
1639643020000|2021-12-16 08:23:40|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|5
1639643030000|2021-12-16 08:23:50|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|2
1639643040000|2021-12-16 08:24:00|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.5|2212.2|12
1639643050000|2021-12-16 08:24:10|2213|2212.7|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|1
1639643060000|2021-12-16 08:24:20|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|41
1639643070000|2021-12-16 08:24:30|2212.7|2212.4|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|3
1639643080000|2021-12-16 08:24:40|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|0
1639643090000|2021-12-16 08:24:50|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.3|2212|5
1639643100000|2021-12-16 08:25:00|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.3|2212|2
1639643110000|2021-12-16 08:25:10|2212.7|2212.4|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|5
1639643120000|2021-12-16 08:25:20|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|3
1639643130000|2021-12-16 08:25:30|2212.6|2212.3|2212.2|2211.9|2212.6|2212.3|2212.2|2211.9|3
1639643140000|2021-12-16 08:25:40|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.3|2212|4
1639643150000|2021-12-16 08:25:50|2212.4|2212.1|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|2
1639643160000|2021-12-16 08:26:00|2212.6|2212.3|2212.4|2212.1|2212.6|2212.3|2212.2|2211.9|6
1639643170000|2021-12-16 08:26:10|2212.3|2212|2211.7|2211.4|2212.3|2212|2211.7|2211.4|1
1639643180000|2021-12-16 08:26:20|2211.6|2211.3|2211.8|2211.5|2212|2211.7|2211.6|2211.3|1
1639643190000|2021-12-16 08:26:30|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1639643200000|2021-12-16 08:26:40|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|0
1639643210000|2021-12-16 08:26:50|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|1
1639643220000|2021-12-16 08:27:00|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|8
1639643230000|2021-12-16 08:27:10|2211.3|2211|2211.3|2211|2211.6|2211.3|2211.3|2211|3
1639643240000|2021-12-16 08:27:20|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|0
1639643250000|2021-12-16 08:27:30|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1639643260000|2021-12-16 08:27:40|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|1
1639643270000|2021-12-16 08:27:50|2211.8|2211.5|2212|2211.7|2212.1|2211.8|2211.8|2211.5|4
1639643280000|2021-12-16 08:28:00|2212.3|2212|2212.1|2211.8|2212.3|2212|2212|2211.7|10
1639643290000|2021-12-16 08:28:10|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|5
1639643300000|2021-12-16 08:28:20|2211.5|2211.2|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|7
1639643310000|2021-12-16 08:28:30|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|1
1639643320000|2021-12-16 08:28:40|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|0
1639643330000|2021-12-16 08:28:50|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|3
1639643340000|2021-12-16 08:29:00|2211.4|2211.1|2211.9|2211.6|2212|2211.7|2211.3|2211|3
1639643350000|2021-12-16 08:29:10|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|1
1639643360000|2021-12-16 08:29:20|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|3
1639643370000|2021-12-16 08:29:30|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.4|2211.1|8
1639643380000|2021-12-16 08:29:40|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|0
1639643390000|2021-12-16 08:29:50|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.1|2210.8|1
1639643400000|2021-12-16 08:30:00|2211.1|2210.8|2211.3|2211|2211.3|2211|2210.8|2210.5|12
1639643410000|2021-12-16 08:30:10|2211.4|2211.1|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|6
1639643420000|2021-12-16 08:30:20|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.3|2211|1
1639643430000|2021-12-16 08:30:30|2211.4|2211.1|2211.8|2211.5|2212.1|2211.8|2211.3|2211|49
1639643440000|2021-12-16 08:30:40|2211.7|2211.4|2211.3|2211|2212|2211.7|2211.3|2211|2
1639643450000|2021-12-16 08:30:50|2211.4|2211.1|2211.8|2211.5|2211.8|2211.5|2211.3|2211|2
1639643460000|2021-12-16 08:31:00|2212|2211.7|2211.8|2211.5|2212.3|2212|2211.7|2211.4|4
1639643470000|2021-12-16 08:31:10|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.7|2211.4|1
1639643480000|2021-12-16 08:31:20|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|0
1639643490000|2021-12-16 08:31:30|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|3
1639643500000|2021-12-16 08:31:40|2211.8|2211.5|2212|2211.7|2212|2211.7|2211.7|2211.4|3
1639643510000|2021-12-16 08:31:50|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|0
1639643520000|2021-12-16 08:32:00|2211.8|2211.5|2211.3|2211|2211.8|2211.5|2211.3|2211|6
1639643530000|2021-12-16 08:32:10|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211|2210.7|1
1639643540000|2021-12-16 08:32:20|2211.2|2210.9|2211.2|2210.9|2211.8|2211.5|2211.2|2210.9|57
1639643550000|2021-12-16 08:32:30|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2211|2210.7|8
1639643560000|2021-12-16 08:32:40|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.1|2210.8|15
1639643570000|2021-12-16 08:32:50|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|1
1639643580000|2021-12-16 08:33:00|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211|2210.7|5
1639643590000|2021-12-16 08:33:10|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|6
1639643600000|2021-12-16 08:33:20|2211.3|2211|2212.5|2212.2|2212.5|2212.2|2211.3|2211|13
1639643610000|2021-12-16 08:33:30|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2212.4|2212.1|0
1639643620000|2021-12-16 08:33:40|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.2|2211.9|7
1639643630000|2021-12-16 08:33:50|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.2|2211.9|2
1639643640000|2021-12-16 08:34:00|2212.4|2212.1|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|2
1639643650000|2021-12-16 08:34:10|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|1
1639643660000|2021-12-16 08:34:20|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|3
1639643670000|2021-12-16 08:34:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|2
1639643680000|2021-12-16 08:34:40|2212.2|2211.9|2213|2212.7|2213.1|2212.8|2212.2|2211.9|1
1639643690000|2021-12-16 08:34:50|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|9
1639643700000|2021-12-16 08:35:00|2213|2212.7|2213|2212.7|2213.2|2212.9|2212.9|2212.6|6
1639643710000|2021-12-16 08:35:10|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|3
1639643720000|2021-12-16 08:35:20|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213|2212.7|0
1639643730000|2021-12-16 08:35:30|2213.2|2212.9|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|17
1639643740000|2021-12-16 08:35:40|2213.6|2213.3|2213.1|2212.8|2213.6|2213.3|2213.1|2212.8|5
1639643750000|2021-12-16 08:35:50|2213.2|2212.9|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|1
1639643760000|2021-12-16 08:36:00|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|7
1639643770000|2021-12-16 08:36:10|2214.1|2213.8|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|11
1639643780000|2021-12-16 08:36:20|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|0
1639643790000|2021-12-16 08:36:30|2214.3|2214|2214|2213.7|2214.4|2214.1|2214|2213.7|27
1639643800000|2021-12-16 08:36:40|2214.2|2213.9|2214.8|2214.5|2214.8|2214.5|2214.1|2213.8|6
1639643810000|2021-12-16 08:36:50|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|8
1639643820000|2021-12-16 08:37:00|2214.7|2214.4|2215|2214.7|2215.2|2214.9|2214.6|2214.3|8
1639643830000|2021-12-16 08:37:10|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.7|2214.4|3
1639643840000|2021-12-16 08:37:20|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|2
1639643850000|2021-12-16 08:37:30|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.6|2214.3|1
1639643860000|2021-12-16 08:37:40|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|5
1639643870000|2021-12-16 08:37:50|2215.3|2215|2215.8|2215.5|2215.8|2215.5|2215.3|2215|10
1639643880000|2021-12-16 08:38:00|2215.9|2215.6|2215.2|2214.9|2215.9|2215.6|2215.2|2214.9|10
1639643890000|2021-12-16 08:38:10|2215.3|2215|2215.7|2215.4|2215.7|2215.4|2215.3|2215|2
1639643900000|2021-12-16 08:38:20|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|0
1639643910000|2021-12-16 08:38:30|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|15
1639643920000|2021-12-16 08:38:40|2216.7|2216.4|2217.3|2217|2217.3|2217|2216.7|2216.4|7
1639643930000|2021-12-16 08:38:50|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|18
1639643940000|2021-12-16 08:39:00|2217|2216.7|2217.2|2216.9|2217.4|2217.1|2217|2216.7|2
1639643950000|2021-12-16 08:39:10|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.1|2216.8|0
1639643960000|2021-12-16 08:39:20|2217.2|2216.9|2217|2216.7|2217.4|2217.1|2217|2216.7|4
1639643970000|2021-12-16 08:39:30|2217.1|2216.8|2216.6|2216.3|2217.1|2216.8|2216.5|2216.2|14
1639643980000|2021-12-16 08:39:40|2216.5|2216.2|2217|2216.7|2217.1|2216.8|2216.5|2216.2|3
1639643990000|2021-12-16 08:39:50|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|1
1639644000000|2021-12-16 08:40:00|2216.7|2216.4|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|4
1639644010000|2021-12-16 08:40:10|2216.4|2216.1|2216.5|2216.2|2216.9|2216.6|2216.4|2216.1|0
1639644020000|2021-12-16 08:40:20|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|1
1639644030000|2021-12-16 08:40:30|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216|2215.7|5
1639644040000|2021-12-16 08:40:40|2216.5|2216.2|2217|2216.7|2217|2216.7|2216.4|2216.1|3
1639644050000|2021-12-16 08:40:50|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|1
1639644060000|2021-12-16 08:41:00|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|2
1639644070000|2021-12-16 08:41:10|2217.3|2217|2217|2216.7|2217.4|2217.1|2216.9|2216.6|2
1639644080000|2021-12-16 08:41:20|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|1
1639644090000|2021-12-16 08:41:30|2216.5|2216.2|2217|2216.7|2217|2216.7|2216.5|2216.2|0
1639644100000|2021-12-16 08:41:40|2216.9|2216.6|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|1
1639644110000|2021-12-16 08:41:50|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|0
1639644120000|2021-12-16 08:42:00|2217.1|2216.8|2217.2|2216.9|2217.4|2217.1|2217|2216.7|3
1639644130000|2021-12-16 08:42:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.1|2216.8|6
1639644140000|2021-12-16 08:42:20|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|0
1639644150000|2021-12-16 08:42:30|2217.1|2216.8|2216.5|2216.2|2217.2|2216.9|2216.4|2216.1|7
1639644160000|2021-12-16 08:42:40|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.4|2216.1|1
1639644170000|2021-12-16 08:42:50|2216.4|2216.1|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|4
1639644180000|2021-12-16 08:43:00|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|1
1639644190000|2021-12-16 08:43:10|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|22
1639644200000|2021-12-16 08:43:20|2216.6|2216.3|2216.4|2216.1|2216.6|2216.3|2216.3|2216|2
1639644210000|2021-12-16 08:43:30|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|1
1639644220000|2021-12-16 08:43:40|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.5|2216.2|0
1639644230000|2021-12-16 08:43:50|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.6|2216.3|9
1639644240000|2021-12-16 08:44:00|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|6
1639644250000|2021-12-16 08:44:10|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2217|2216.7|0
1639644260000|2021-12-16 08:44:20|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|1
1639644270000|2021-12-16 08:44:30|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1639644280000|2021-12-16 08:44:40|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|0
1639644290000|2021-12-16 08:44:50|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.8|2216.5|6
1639644300000|2021-12-16 08:45:00|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|0
1639644310000|2021-12-16 08:45:10|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|14
1639644320000|2021-12-16 08:45:20|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217|2216.7|4
1639644330000|2021-12-16 08:45:30|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|2
1639644340000|2021-12-16 08:45:40|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|0
1639644350000|2021-12-16 08:45:50|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|4
1639644360000|2021-12-16 08:46:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1639644370000|2021-12-16 08:46:10|2217|2216.7|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|1
1639644380000|2021-12-16 08:46:20|2216.9|2216.6|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|2
1639644390000|2021-12-16 08:46:30|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.8|2216.5|2
1639644400000|2021-12-16 08:46:40|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|4
1639644410000|2021-12-16 08:46:50|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|2
1639644420000|2021-12-16 08:47:00|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.7|2216.4|3
1639644430000|2021-12-16 08:47:10|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|0
1639644440000|2021-12-16 08:47:20|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|0
1639644450000|2021-12-16 08:47:30|2216.7|2216.4|2216.5|2216.2|2216.7|2216.4|2216.3|2216|1
1639644460000|2021-12-16 08:47:40|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.2|2215.9|10
1639644470000|2021-12-16 08:47:50|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|5
1639644480000|2021-12-16 08:48:00|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|5
1639644490000|2021-12-16 08:48:10|2216|2215.7|2216|2215.7|2216.3|2216|2216|2215.7|12
1639644500000|2021-12-16 08:48:20|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216.1|2215.8|2
1639644510000|2021-12-16 08:48:30|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|5
1639644520000|2021-12-16 08:48:40|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.1|2215.8|0
1639644530000|2021-12-16 08:48:50|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216.1|2215.8|1
1639644540000|2021-12-16 08:49:00|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.3|2216|1
1639644550000|2021-12-16 08:49:10|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|0
1639644560000|2021-12-16 08:49:20|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|15
1639644570000|2021-12-16 08:49:30|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|1
1639644580000|2021-12-16 08:49:40|2216.5|2216.2|2216.9|2216.6|2217|2216.7|2216.4|2216.1|3
1639644590000|2021-12-16 08:49:50|2217|2216.7|2217.3|2217|2217.3|2217|2216.9|2216.6|1
1639644600000|2021-12-16 08:50:00|2217.2|2216.9|2217.5|2217.2|2217.7|2217.4|2217.2|2216.9|5
1639644610000|2021-12-16 08:50:10|2217.2|2216.9|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|4
1639644620000|2021-12-16 08:50:20|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|0
1639644630000|2021-12-16 08:50:30|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|0
1639644640000|2021-12-16 08:50:40|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.9|2216.6|2
1639644650000|2021-12-16 08:50:50|2216.8|2216.5|2216.6|2216.3|2216.9|2216.6|2216.6|2216.3|1
1639644660000|2021-12-16 08:51:00|2216.8|2216.5|2216.7|2216.4|2217.1|2216.8|2216.7|2216.4|6
1639644670000|2021-12-16 08:51:10|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.4|2216.1|3
1639644680000|2021-12-16 08:51:20|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2216.3|2216|0
1639644690000|2021-12-16 08:51:30|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|5
1639644700000|2021-12-16 08:51:40|2216.1|2215.8|2216.3|2216|2216.3|2216|2216|2215.7|11
1639644710000|2021-12-16 08:51:50|2216.2|2215.9|2216|2215.7|2216.2|2215.9|2216|2215.7|2
1639644720000|2021-12-16 08:52:00|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216|2215.7|16
1639644730000|2021-12-16 08:52:10|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|2
1639644740000|2021-12-16 08:52:20|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|10
1639644750000|2021-12-16 08:52:30|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|2
1639644760000|2021-12-16 08:52:40|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|15
1639644770000|2021-12-16 08:52:50|2217.3|2217|2217|2216.7|2217.3|2217|2216.9|2216.6|4
1639644780000|2021-12-16 08:53:00|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|6
1639644790000|2021-12-16 08:53:10|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|1
1639644800000|2021-12-16 08:53:20|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.1|2216.8|2
1639644810000|2021-12-16 08:53:30|2217.4|2217.1|2217.8|2217.5|2217.9|2217.6|2217.4|2217.1|8
1639644820000|2021-12-16 08:53:40|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|12
1639644830000|2021-12-16 08:53:50|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|0
1639644840000|2021-12-16 08:54:00|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|15
1639644850000|2021-12-16 08:54:10|2217.7|2217.4|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|0
1639644860000|2021-12-16 08:54:20|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|5
1639644870000|2021-12-16 08:54:30|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.1|2216.8|4
1639644880000|2021-12-16 08:54:40|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.2|2216.9|0
1639644890000|2021-12-16 08:54:50|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1639644900000|2021-12-16 08:55:00|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.8|2216.5|21
1639644910000|2021-12-16 08:55:10|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1639644920000|2021-12-16 08:55:20|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|1
1639644930000|2021-12-16 08:55:30|2217.1|2216.8|2217.2|2216.9|2217.3|2217|2217.1|2216.8|4
1639644940000|2021-12-16 08:55:40|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|1
1639644950000|2021-12-16 08:55:50|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1639644960000|2021-12-16 08:56:00|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|2
1639644970000|2021-12-16 08:56:10|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.1|2216.8|8
1639644980000|2021-12-16 08:56:20|2217.4|2217.1|2217.9|2217.6|2217.9|2217.6|2217.4|2217.1|3
1639644990000|2021-12-16 08:56:30|2218|2217.7|2218|2217.7|2218.1|2217.8|2217.9|2217.6|1
1639645000000|2021-12-16 08:56:40|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.4|2217.1|7
1639645010000|2021-12-16 08:56:50|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|4
1639645020000|2021-12-16 08:57:00|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.6|2217.3|1
1639645030000|2021-12-16 08:57:10|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|1
1639645040000|2021-12-16 08:57:20|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|2
1639645050000|2021-12-16 08:57:30|2217.7|2217.4|2217.2|2216.9|2217.7|2217.4|2217.2|2216.9|7
1639645070000|2021-12-16 08:57:50|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2216.9|2216.6|3
1639645080000|2021-12-16 08:58:00|2216.9|2216.6|2216.5|2216.2|2217|2216.7|2216.5|2216.2|4
1639645090000|2021-12-16 08:58:10|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.3|2216|11
1639645100000|2021-12-16 08:58:20|2216.3|2216|2216.2|2215.9|2216.3|2216|2216|2215.7|15
1639645110000|2021-12-16 08:58:30|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|2
1639645120000|2021-12-16 08:58:40|2216.4|2216.1|2217.1|2216.8|2217.1|2216.8|2216.4|2216.1|7
1639645130000|2021-12-16 08:58:50|2217|2216.7|2217|2216.7|2217.1|2216.8|2217|2216.7|1
1639645140000|2021-12-16 08:59:00|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217|2216.7|11
1639645150000|2021-12-16 08:59:10|2217|2216.7|2217|2216.7|2217.1|2216.8|2216.8|2216.5|4
1639645160000|2021-12-16 08:59:20|2216.9|2216.6|2216.5|2216.2|2217|2216.7|2216.5|2216.2|1
1639645170000|2021-12-16 08:59:30|2216.6|2216.3|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|5
1639645180000|2021-12-16 08:59:40|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|0
1639645190000|2021-12-16 08:59:50|2216.7|2216.4|2217.1|2216.8|2217.1|2216.8|2216.6|2216.3|4
1639645200000|2021-12-16 09:00:00|2216.7|2216.4|2216.4|2216.1|2217.1|2216.8|2216.4|2216.1|12
1639645210000|2021-12-16 09:00:10|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.2|2215.9|18
1639645220000|2021-12-16 09:00:20|2216.2|2215.9|2215.7|2215.4|2216.3|2216|2215.4|2215.1|36
1639645230000|2021-12-16 09:00:30|2215.9|2215.6|2215.6|2215.3|2215.9|2215.6|2215.5|2215.2|9
1639645240000|2021-12-16 09:00:40|2215.5|2215.2|2215.4|2215.1|2215.6|2215.3|2215.1|2214.8|19
1639645250000|2021-12-16 09:00:50|2215.3|2215|2215.4|2215.1|2215.8|2215.5|2215.3|2215|10
1639645260000|2021-12-16 09:01:00|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|0
1639645270000|2021-12-16 09:01:10|2215.7|2215.4|2215.6|2215.3|2215.8|2215.5|2215.3|2215|5
1639645280000|2021-12-16 09:01:20|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.5|2215.2|2
1639645290000|2021-12-16 09:01:30|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|5
1639645300000|2021-12-16 09:01:40|2215.6|2215.3|2215.3|2215|2215.7|2215.4|2215.2|2214.9|2
1639645310000|2021-12-16 09:01:50|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|1
1639645320000|2021-12-16 09:02:00|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|6
1639645330000|2021-12-16 09:02:10|2215.7|2215.4|2216|2215.7|2216.1|2215.8|2215.7|2215.4|3
1639645340000|2021-12-16 09:02:20|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|3
1639645350000|2021-12-16 09:02:30|2215.9|2215.6|2215.9|2215.6|2216|2215.7|2215.8|2215.5|3
1639645360000|2021-12-16 09:02:40|2216|2215.7|2216|2215.7|2216.2|2215.9|2216|2215.7|0
1639645370000|2021-12-16 09:02:50|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|3
1639645380000|2021-12-16 09:03:00|2216.2|2215.9|2215.8|2215.5|2216.2|2215.9|2215.7|2215.4|37
1639645390000|2021-12-16 09:03:10|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.1|2214.8|4
1639645400000|2021-12-16 09:03:20|2215.2|2214.9|2215|2214.7|2215.3|2215|2215|2214.7|8
1639645410000|2021-12-16 09:03:30|2215.1|2214.8|2215.4|2215.1|2215.5|2215.2|2215|2214.7|35
1639645420000|2021-12-16 09:03:40|2215.3|2215|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|35
1639645430000|2021-12-16 09:03:50|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.9|2214.6|7
1639645440000|2021-12-16 09:04:00|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|2
1639645450000|2021-12-16 09:04:10|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|4
1639645460000|2021-12-16 09:04:20|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|0
1639645470000|2021-12-16 09:04:30|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|9
1639645480000|2021-12-16 09:04:40|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|2
1639645490000|2021-12-16 09:04:50|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.4|2214.1|6
1639645500000|2021-12-16 09:05:00|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.3|2214|2
1639645510000|2021-12-16 09:05:10|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.3|2214|2
1639645520000|2021-12-16 09:05:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|10
1639645530000|2021-12-16 09:05:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|1
1639645540000|2021-12-16 09:05:40|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|1
1639645550000|2021-12-16 09:05:50|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|6
1639645560000|2021-12-16 09:06:00|2214|2213.7|2214.2|2213.9|2214.4|2214.1|2214|2213.7|0
1639645570000|2021-12-16 09:06:10|2214.1|2213.8|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|1
1639645580000|2021-12-16 09:06:20|2214|2213.7|2214.1|2213.8|2214.3|2214|2214|2213.7|3
1639645590000|2021-12-16 09:06:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|0
1639645600000|2021-12-16 09:06:40|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|2
1639645620000|2021-12-16 09:07:00|2214.5|2214.2|2215.3|2215|2215.4|2215.1|2214.4|2214.1|15
1639645630000|2021-12-16 09:07:10|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2214.8|2214.5|26
1639645640000|2021-12-16 09:07:20|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.1|2214.8|1
1639645650000|2021-12-16 09:07:30|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.3|2215|2
1639645660000|2021-12-16 09:07:40|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|1
1639645670000|2021-12-16 09:07:50|2215.3|2215|2215.1|2214.8|2215.3|2215|2215|2214.7|2
1639645680000|2021-12-16 09:08:00|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|15
1639645690000|2021-12-16 09:08:10|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.8|2214.5|2
1639645700000|2021-12-16 09:08:20|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.3|2214|10
1639645710000|2021-12-16 09:08:30|2214.5|2214.2|2214.4|2214.1|2214.9|2214.6|2214.4|2214.1|28
1639645720000|2021-12-16 09:08:40|2214.5|2214.2|2214.1|2213.8|2214.6|2214.3|2214|2213.7|6
1639645730000|2021-12-16 09:08:50|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|26
1639645740000|2021-12-16 09:09:00|2213.8|2213.5|2213.2|2212.9|2213.8|2213.5|2213.2|2212.9|8
1639645750000|2021-12-16 09:09:10|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|14
1639645760000|2021-12-16 09:09:20|2213.3|2213|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|35
1639645770000|2021-12-16 09:09:30|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|40
1639645780000|2021-12-16 09:09:40|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|1
1639645790000|2021-12-16 09:09:50|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.2|2212.9|1
1639645800000|2021-12-16 09:10:00|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|1
1639645810000|2021-12-16 09:10:10|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|4
1639645820000|2021-12-16 09:10:20|2212.7|2212.4|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|12
1639645830000|2021-12-16 09:10:30|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.1|2212.8|1
1639645840000|2021-12-16 09:10:40|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|1
1639645850000|2021-12-16 09:10:50|2213.7|2213.4|2213.5|2213.2|2213.8|2213.5|2213.4|2213.1|3
1639645860000|2021-12-16 09:11:00|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.3|2213|2
1639645870000|2021-12-16 09:11:10|2213.6|2213.3|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|4
1639645880000|2021-12-16 09:11:20|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|0
1639645890000|2021-12-16 09:11:30|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.9|2213.6|13
1639645900000|2021-12-16 09:11:40|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214|2213.7|6
1639645910000|2021-12-16 09:11:50|2214.2|2213.9|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|2
1639645920000|2021-12-16 09:12:00|2214.5|2214.2|2214.6|2214.3|2214.9|2214.6|2214.4|2214.1|7
1639645930000|2021-12-16 09:12:10|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|2
1639645940000|2021-12-16 09:12:20|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|4
1639645950000|2021-12-16 09:12:30|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|16
1639645960000|2021-12-16 09:12:40|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.3|2215|0
1639645970000|2021-12-16 09:12:50|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|2
1639645980000|2021-12-16 09:13:00|2215.4|2215.1|2215.6|2215.3|2215.6|2215.3|2215.3|2215|5
1639645990000|2021-12-16 09:13:10|2215.5|2215.2|2215.3|2215|2215.7|2215.4|2215.3|2215|2
1639646000000|2021-12-16 09:13:20|2215.2|2214.9|2214.7|2214.4|2215.2|2214.9|2214.6|2214.3|0
1639646010000|2021-12-16 09:13:30|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.9|2214.6|4
1639646020000|2021-12-16 09:13:40|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|1
1639646030000|2021-12-16 09:13:50|2215|2214.7|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|0
1639646040000|2021-12-16 09:14:00|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.8|2214.5|3
1639646050000|2021-12-16 09:14:10|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|0
1639646060000|2021-12-16 09:14:20|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|1
1639646070000|2021-12-16 09:14:30|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|2
1639646080000|2021-12-16 09:14:40|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|1
1639646090000|2021-12-16 09:14:50|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215.1|2214.8|9
1639646100000|2021-12-16 09:15:00|2215.1|2214.8|2214.2|2213.9|2215.2|2214.9|2214.2|2213.9|9
1639646110000|2021-12-16 09:15:10|2214.1|2213.8|2214.4|2214.1|2214.5|2214.2|2213.8|2213.5|8
1639646120000|2021-12-16 09:15:20|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.1|2213.8|2
1639646130000|2021-12-16 09:15:30|2214.3|2214|2214.3|2214|2214.3|2214|2214.2|2213.9|1
1639646140000|2021-12-16 09:15:40|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|3
1639646150000|2021-12-16 09:15:50|2214.6|2214.3|2214.9|2214.6|2215|2214.7|2214.6|2214.3|0
1639646160000|2021-12-16 09:16:00|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|0
1639646170000|2021-12-16 09:16:10|2214.9|2214.6|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|1
1639646180000|2021-12-16 09:16:20|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|8
1639646190000|2021-12-16 09:16:30|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|1
1639646200000|2021-12-16 09:16:40|2215.2|2214.9|2214.8|2214.5|2215.4|2215.1|2214.7|2214.4|9
1639646210000|2021-12-16 09:16:50|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.8|2214.5|0
1639646220000|2021-12-16 09:17:00|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.8|2214.5|3
1639646230000|2021-12-16 09:17:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|6
1639646240000|2021-12-16 09:17:20|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|1
1639646250000|2021-12-16 09:17:30|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|0
1639646260000|2021-12-16 09:17:40|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|2
1639646270000|2021-12-16 09:17:50|2214.7|2214.4|2214.6|2214.3|2215|2214.7|2214.6|2214.3|4
1639646280000|2021-12-16 09:18:00|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|0
1639646290000|2021-12-16 09:18:10|2215|2214.7|2214.3|2214|2215|2214.7|2214.3|2214|5
1639646300000|2021-12-16 09:18:20|2214.4|2214.1|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|4
1639646310000|2021-12-16 09:18:30|2214.6|2214.3|2215.1|2214.8|2215.1|2214.8|2214.5|2214.2|0
1639646320000|2021-12-16 09:18:40|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|8
1639646330000|2021-12-16 09:18:50|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|1
1639646340000|2021-12-16 09:19:00|2214.4|2214.1|2214|2213.7|2214.5|2214.2|2214|2213.7|3
1639646350000|2021-12-16 09:19:10|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|4
1639646360000|2021-12-16 09:19:20|2214.2|2213.9|2214.1|2213.8|2214.4|2214.1|2214|2213.7|5
1639646370000|2021-12-16 09:19:30|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2214|2213.7|0
1639646380000|2021-12-16 09:19:40|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|8
1639646390000|2021-12-16 09:19:50|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.8|2213.5|1
1639646400000|2021-12-16 09:20:00|2213.9|2213.6|2213.5|2213.2|2214|2213.7|2213.5|2213.2|1
1639646410000|2021-12-16 09:20:10|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|1
1639646420000|2021-12-16 09:20:20|2213.8|2213.5|2214.2|2213.9|2214.2|2213.9|2213.8|2213.5|2
1639646430000|2021-12-16 09:20:30|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|0
1639646440000|2021-12-16 09:20:40|2213.9|2213.6|2214|2213.7|2214.1|2213.8|2213.8|2213.5|3
1639646450000|2021-12-16 09:20:50|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|3
1639646460000|2021-12-16 09:21:00|2214|2213.7|2213.6|2213.3|2214|2213.7|2213.4|2213.1|4
1639646470000|2021-12-16 09:21:10|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|1
1639646480000|2021-12-16 09:21:20|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.3|2213|2
1639646490000|2021-12-16 09:21:30|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|2
1639646500000|2021-12-16 09:21:40|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.9|2213.6|0
1639646510000|2021-12-16 09:21:50|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|1
1639646520000|2021-12-16 09:22:00|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|1
1639646530000|2021-12-16 09:22:10|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.3|2213|4
1639646540000|2021-12-16 09:22:20|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|3
1639646550000|2021-12-16 09:22:30|2213.3|2213|2213.6|2213.3|2213.7|2213.4|2213.3|2213|8
1639646560000|2021-12-16 09:22:40|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.8|2213.5|16
1639646570000|2021-12-16 09:22:50|2214|2213.7|2213.5|2213.2|2214|2213.7|2213.4|2213.1|6
1639646580000|2021-12-16 09:23:00|2213.6|2213.3|2213|2212.7|2213.6|2213.3|2213|2212.7|1
1639646590000|2021-12-16 09:23:10|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213|2212.7|0
1639646600000|2021-12-16 09:23:20|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.1|2212.8|11
1639646610000|2021-12-16 09:23:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|36
1639646620000|2021-12-16 09:23:40|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|15
1639646630000|2021-12-16 09:23:50|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|3
1639646640000|2021-12-16 09:24:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|0
1639646650000|2021-12-16 09:24:10|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213|2212.7|0
1639646660000|2021-12-16 09:24:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|7
1639646670000|2021-12-16 09:24:30|2213.5|2213.2|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|6
1639646680000|2021-12-16 09:24:40|2213.5|2213.2|2212.8|2212.5|2213.5|2213.2|2212.8|2212.5|26
1639646690000|2021-12-16 09:24:50|2212.9|2212.6|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|8
1639646700000|2021-12-16 09:25:00|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.3|2213|6
1639646710000|2021-12-16 09:25:10|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|0
1639646720000|2021-12-16 09:25:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|5
1639646730000|2021-12-16 09:25:30|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1639646740000|2021-12-16 09:25:40|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|0
1639646750000|2021-12-16 09:25:50|2213.5|2213.2|2213|2212.7|2213.5|2213.2|2212.9|2212.6|3
1639646760000|2021-12-16 09:26:00|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|0
1639646770000|2021-12-16 09:26:10|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|0
1639646780000|2021-12-16 09:26:20|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|4
1639646790000|2021-12-16 09:26:30|2213|2212.7|2213|2212.7|2213|2212.7|2212.9|2212.6|0
1639646800000|2021-12-16 09:26:40|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|3
1639646810000|2021-12-16 09:26:50|2213.3|2213|2213.3|2213|2213.6|2213.3|2213.3|2213|2
1639646820000|2021-12-16 09:27:00|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.3|2213|1
1639646830000|2021-12-16 09:27:10|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|0
1639646840000|2021-12-16 09:27:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.3|2213|1
1639646850000|2021-12-16 09:27:30|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.3|2213|0
1639646860000|2021-12-16 09:27:40|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2212.9|2212.6|1
1639646870000|2021-12-16 09:27:50|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|1
1639646880000|2021-12-16 09:28:00|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|0
1639646890000|2021-12-16 09:28:10|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|1
1639646900000|2021-12-16 09:28:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|1
1639646910000|2021-12-16 09:28:30|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.6|2212.3|11
1639646920000|2021-12-16 09:28:40|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|0
1639646940000|2021-12-16 09:29:00|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|0
1639646950000|2021-12-16 09:29:10|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|3
1639646960000|2021-12-16 09:29:20|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|3
1639646970000|2021-12-16 09:29:30|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|0
1639646980000|2021-12-16 09:29:40|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|5
1639646990000|2021-12-16 09:29:50|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|5
1639647000000|2021-12-16 09:30:00|2213|2212.7|2212.9|2212.6|2213.2|2212.9|2212.8|2212.5|11
1639647010000|2021-12-16 09:30:10|2213|2212.7|2213.2|2212.9|2213.4|2213.1|2213|2212.7|21
1639647020000|2021-12-16 09:30:20|2213.3|2213|2213.3|2213|2213.5|2213.2|2213.2|2212.9|12
1639647030000|2021-12-16 09:30:30|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|2
1639647040000|2021-12-16 09:30:40|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|1
1639647050000|2021-12-16 09:30:50|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.9|2212.6|0
1639647060000|2021-12-16 09:31:00|2213|2212.7|2213.3|2213|2213.3|2213|2213|2212.7|4
1639647070000|2021-12-16 09:31:10|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|11
1639647080000|2021-12-16 09:31:20|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.7|2212.4|3
1639647090000|2021-12-16 09:31:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.8|2212.5|1
1639647100000|2021-12-16 09:31:40|2213.1|2212.8|2213.3|2213|2213.3|2213|2213.1|2212.8|7
1639647110000|2021-12-16 09:31:50|2213.4|2213.1|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|5
1639647120000|2021-12-16 09:32:00|2213.6|2213.3|2214.1|2213.8|2214.2|2213.9|2213.5|2213.2|5
1639647130000|2021-12-16 09:32:10|2214|2213.7|2214|2213.7|2214.1|2213.8|2214|2213.7|0
1639647140000|2021-12-16 09:32:20|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214|2213.7|4
1639647150000|2021-12-16 09:32:30|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|6
1639647160000|2021-12-16 09:32:40|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|0
1639647170000|2021-12-16 09:32:50|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.3|2214|1
1639647180000|2021-12-16 09:33:00|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|0
1639647190000|2021-12-16 09:33:10|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.1|2213.8|0
1639647200000|2021-12-16 09:33:20|2214.3|2214|2214.5|2214.2|2214.8|2214.5|2214.3|2214|13
1639647210000|2021-12-16 09:33:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|6
1639647220000|2021-12-16 09:33:40|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.4|2214.1|4
1639647230000|2021-12-16 09:33:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|1
1639647240000|2021-12-16 09:34:00|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|0
1639647250000|2021-12-16 09:34:10|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|0
1639647260000|2021-12-16 09:34:20|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2
1639647270000|2021-12-16 09:34:30|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|0
1639647280000|2021-12-16 09:34:40|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|0
1639647290000|2021-12-16 09:34:50|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|3
1639647300000|2021-12-16 09:35:00|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|0
1639647310000|2021-12-16 09:35:10|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|1
1639647320000|2021-12-16 09:35:20|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|0
1639647330000|2021-12-16 09:35:30|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|6
1639647340000|2021-12-16 09:35:40|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|5
1639647350000|2021-12-16 09:35:50|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|0
1639647360000|2021-12-16 09:36:00|2213.5|2213.2|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|0
1639647370000|2021-12-16 09:36:10|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.3|2213|1
1639647380000|2021-12-16 09:36:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|6
1639647390000|2021-12-16 09:36:30|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|3
1639647400000|2021-12-16 09:36:40|2213.1|2212.8|2212.5|2212.2|2213.1|2212.8|2212.5|2212.2|10
1639647410000|2021-12-16 09:36:50|2212.6|2212.3|2212.8|2212.5|2212.9|2212.6|2212.5|2212.2|1
1639647420000|2021-12-16 09:37:00|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|3
1639647430000|2021-12-16 09:37:10|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|0
1639647440000|2021-12-16 09:37:20|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|3
1639647450000|2021-12-16 09:37:30|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|1
1639647470000|2021-12-16 09:37:50|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.8|2212.5|2
1639647480000|2021-12-16 09:38:00|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|0
1639647490000|2021-12-16 09:38:10|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|2
1639647500000|2021-12-16 09:38:20|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|2
1639647510000|2021-12-16 09:38:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|0
1639647520000|2021-12-16 09:38:40|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.7|2212.4|1
1639647530000|2021-12-16 09:38:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|0
1639647540000|2021-12-16 09:39:00|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|17
1639647550000|2021-12-16 09:39:10|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|2
1639647560000|2021-12-16 09:39:20|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|0
1639647580000|2021-12-16 09:39:40|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|2
1639647590000|2021-12-16 09:39:50|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|3
1639647600000|2021-12-16 09:40:00|2212.6|2212.3|2213|2212.7|2213|2212.7|2212.6|2212.3|14
1639647610000|2021-12-16 09:40:10|2212.9|2212.6|2213.4|2213.1|2213.4|2213.1|2212.9|2212.6|8
1639647620000|2021-12-16 09:40:20|2213.3|2213|2213.5|2213.2|2213.7|2213.4|2213.3|2213|15
1639647630000|2021-12-16 09:40:30|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|4
1639647640000|2021-12-16 09:40:40|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|1
1639647650000|2021-12-16 09:40:50|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|0
1639647660000|2021-12-16 09:41:00|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|2
1639647670000|2021-12-16 09:41:10|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|2
1639647680000|2021-12-16 09:41:20|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1639647690000|2021-12-16 09:41:30|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2213|2212.7|2
1639647700000|2021-12-16 09:41:40|2213|2212.7|2213.2|2212.9|2213.3|2213|2212.9|2212.6|1
1639647710000|2021-12-16 09:41:50|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.2|2212.9|2
1639647720000|2021-12-16 09:42:00|2213.2|2212.9|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|3
1639647730000|2021-12-16 09:42:10|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.1|2212.8|4
1639647740000|2021-12-16 09:42:20|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|3
1639647750000|2021-12-16 09:42:30|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|3
1639647760000|2021-12-16 09:42:40|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|1
1639647770000|2021-12-16 09:42:50|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|0
1639647780000|2021-12-16 09:43:00|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|3
1639647790000|2021-12-16 09:43:10|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.1|2212.8|11
1639647800000|2021-12-16 09:43:20|2213.1|2212.8|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|7
1639647810000|2021-12-16 09:43:30|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|1
1639647820000|2021-12-16 09:43:40|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|0
1639647830000|2021-12-16 09:43:50|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.2|2212.9|1
1639647840000|2021-12-16 09:44:00|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|2
1639647850000|2021-12-16 09:44:10|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|2
1639647860000|2021-12-16 09:44:20|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|1
1639647870000|2021-12-16 09:44:30|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|4
1639647880000|2021-12-16 09:44:40|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|1
1639647890000|2021-12-16 09:44:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|1
1639647900000|2021-12-16 09:45:00|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|6
1639647910000|2021-12-16 09:45:10|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|6
1639647920000|2021-12-16 09:45:20|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|0
1639647930000|2021-12-16 09:45:30|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|5
1639647940000|2021-12-16 09:45:40|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|2
1639647950000|2021-12-16 09:45:50|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|4
1639647960000|2021-12-16 09:46:00|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.7|2213.4|4
1639647970000|2021-12-16 09:46:10|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|1
1639647980000|2021-12-16 09:46:20|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|1
1639647990000|2021-12-16 09:46:30|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|2
1639648000000|2021-12-16 09:46:40|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|1
1639648010000|2021-12-16 09:46:50|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.1|2213.8|7
1639648020000|2021-12-16 09:47:00|2214.4|2214.1|2214.6|2214.3|2214.7|2214.4|2214.4|2214.1|7
1639648030000|2021-12-16 09:47:10|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|2
1639648040000|2021-12-16 09:47:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|0
1639648050000|2021-12-16 09:47:30|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.2|2213.9|2
1639648060000|2021-12-16 09:47:40|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1639648070000|2021-12-16 09:47:50|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|5
1639648080000|2021-12-16 09:48:00|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|10
1639648090000|2021-12-16 09:48:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|0
1639648100000|2021-12-16 09:48:20|2214.7|2214.4|2214.1|2213.8|2214.7|2214.4|2214.1|2213.8|28
1639648110000|2021-12-16 09:48:30|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|4
1639648120000|2021-12-16 09:48:40|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|1
1639648130000|2021-12-16 09:48:50|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.8|2213.5|2
1639648140000|2021-12-16 09:49:00|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|0
1639648150000|2021-12-16 09:49:10|2214|2213.7|2214|2213.7|2214|2213.7|2213.8|2213.5|6
1639648160000|2021-12-16 09:49:20|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|1
1639648170000|2021-12-16 09:49:30|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.8|2213.5|1
1639648180000|2021-12-16 09:49:40|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.8|2213.5|0
1639648190000|2021-12-16 09:49:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|1
1639648200000|2021-12-16 09:50:00|2213.3|2213|2213.4|2213.1|2213.6|2213.3|2213.3|2213|5
1639648210000|2021-12-16 09:50:10|2213.5|2213.2|2213.4|2213.1|2213.6|2213.3|2213.3|2213|3
1639648220000|2021-12-16 09:50:20|2213.3|2213|2213.3|2213|2213.4|2213.1|2213.3|2213|0
1639648230000|2021-12-16 09:50:30|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213.2|2212.9|3
1639648240000|2021-12-16 09:50:40|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1639648250000|2021-12-16 09:50:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1639648260000|2021-12-16 09:51:00|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.5|2213.2|3
1639648270000|2021-12-16 09:51:10|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.9|2213.6|0
1639648280000|2021-12-16 09:51:20|2213.8|2213.5|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|1
1639648290000|2021-12-16 09:51:30|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|1
1639648300000|2021-12-16 09:51:40|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|0
1639648310000|2021-12-16 09:51:50|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|1
1639648320000|2021-12-16 09:52:00|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.6|2213.3|3
1639648330000|2021-12-16 09:52:10|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|0
1639648340000|2021-12-16 09:52:20|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|1
1639648350000|2021-12-16 09:52:30|2214.3|2214|2214|2213.7|2214.3|2214|2214|2213.7|5
1639648360000|2021-12-16 09:52:40|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2213.7|2213.4|7
1639648370000|2021-12-16 09:52:50|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|1
1639648380000|2021-12-16 09:53:00|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|1
1639648390000|2021-12-16 09:53:10|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|7
1639648400000|2021-12-16 09:53:20|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|11
1639648410000|2021-12-16 09:53:30|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213|2212.7|6
1639648420000|2021-12-16 09:53:40|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|0
1639648430000|2021-12-16 09:53:50|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213.3|2213|10
1639648440000|2021-12-16 09:54:00|2213.1|2212.8|2213.3|2213|2213.3|2213|2213.1|2212.8|0
1639648450000|2021-12-16 09:54:10|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|2
1639648460000|2021-12-16 09:54:20|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|1
1639648470000|2021-12-16 09:54:30|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1639648480000|2021-12-16 09:54:40|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.1|2212.8|0
1639648490000|2021-12-16 09:54:50|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|3
1639648500000|2021-12-16 09:55:00|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|6
1639648510000|2021-12-16 09:55:10|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|0
1639648520000|2021-12-16 09:55:20|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|2
1639648530000|2021-12-16 09:55:30|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|2
1639648540000|2021-12-16 09:55:40|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|0
1639648550000|2021-12-16 09:55:50|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|0
1639648560000|2021-12-16 09:56:00|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|1
1639648570000|2021-12-16 09:56:10|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.8|2213.5|1
1639648580000|2021-12-16 09:56:20|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|0
1639648590000|2021-12-16 09:56:30|2213.8|2213.5|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|6
1639648600000|2021-12-16 09:56:40|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|0
1639648610000|2021-12-16 09:56:50|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|10
1639648620000|2021-12-16 09:57:00|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|0
1639648630000|2021-12-16 09:57:10|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.5|2213.2|3
1639648640000|2021-12-16 09:57:20|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1639648650000|2021-12-16 09:57:30|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|0
1639648660000|2021-12-16 09:57:40|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|7
1639648670000|2021-12-16 09:57:50|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|4
1639648680000|2021-12-16 09:58:00|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|0
1639648690000|2021-12-16 09:58:10|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1639648700000|2021-12-16 09:58:20|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|6
1639648710000|2021-12-16 09:58:30|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|2
1639648720000|2021-12-16 09:58:40|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|1
1639648730000|2021-12-16 09:58:50|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.8|2213.5|1
1639648740000|2021-12-16 09:59:00|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|0
1639648750000|2021-12-16 09:59:10|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.9|2213.6|5
1639648760000|2021-12-16 09:59:20|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|1
1639648770000|2021-12-16 09:59:30|2213.8|2213.5|2213.8|2213.5|2214|2213.7|2213.8|2213.5|7
1639648780000|2021-12-16 09:59:40|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.8|2213.5|1
1639648790000|2021-12-16 09:59:50|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|0
1639648800000|2021-12-16 10:00:00|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.8|2213.5|7
1639648810000|2021-12-16 10:00:10|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|7
1639648820000|2021-12-16 10:00:20|2213.6|2213.3|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|2
1639648830000|2021-12-16 10:00:30|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|0
1639648840000|2021-12-16 10:00:40|||||||||4
1639648850000|2021-12-16 10:00:50|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|100
1639648860000|2021-12-16 10:01:00|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.3|2212|3
1639648870000|2021-12-16 10:01:10|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|5
1639648880000|2021-12-16 10:01:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212|2211.7|9
1639648890000|2021-12-16 10:01:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|4
1639648900000|2021-12-16 10:01:40|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.2|2211.9|32
1639648910000|2021-12-16 10:01:50|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212|2211.7|6
1639648920000|2021-12-16 10:02:00|2212.1|2211.8|2212.7|2212.4|2212.8|2212.5|2212.1|2211.8|5
1639648930000|2021-12-16 10:02:10|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.3|2212|6
1639648940000|2021-12-16 10:02:20|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|5
1639648950000|2021-12-16 10:02:30|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.7|2212.4|1
1639648960000|2021-12-16 10:02:40|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.7|2212.4|0
1639648970000|2021-12-16 10:02:50|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|0
1639648980000|2021-12-16 10:03:00|2212.8|2212.5|2213.4|2213.1|2213.4|2213.1|2212.8|2212.5|8
1639648990000|2021-12-16 10:03:10|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|4
1639649000000|2021-12-16 10:03:20|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|11
1639649010000|2021-12-16 10:03:30|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|5
1639649020000|2021-12-16 10:03:40|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|12
1639649030000|2021-12-16 10:03:50|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.3|2213|29
1639649040000|2021-12-16 10:04:00|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.1|2212.8|25
1639649050000|2021-12-16 10:04:10|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|49
1639649060000|2021-12-16 10:04:20|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|6
1639649070000|2021-12-16 10:04:30|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|0
1639649080000|2021-12-16 10:04:40|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|8
1639649090000|2021-12-16 10:04:50|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|5
1639649100000|2021-12-16 10:05:00|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.3|2213|8
1639649110000|2021-12-16 10:05:10|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|16
1639649120000|2021-12-16 10:05:20|2213.5|2213.2|2213|2212.7|2213.5|2213.2|2212.9|2212.6|46
1639649130000|2021-12-16 10:05:30|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.8|2212.5|7
1639649140000|2021-12-16 10:05:40|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|7
1639649150000|2021-12-16 10:05:50|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|5
1639649160000|2021-12-16 10:06:00|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.7|2212.4|12
1639649170000|2021-12-16 10:06:10|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|3
1639649180000|2021-12-16 10:06:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|1
1639649190000|2021-12-16 10:06:30|2213|2212.7|2213|2212.7|2213.1|2212.8|2213|2212.7|2
1639649200000|2021-12-16 10:06:40|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|1
1639649210000|2021-12-16 10:06:50|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|22
1639649220000|2021-12-16 10:07:00|2212.9|2212.6|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|8
1639649230000|2021-12-16 10:07:10|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|0
1639649240000|2021-12-16 10:07:20|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.7|2212.4|6
1639649250000|2021-12-16 10:07:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|0
1639649260000|2021-12-16 10:07:40|2213.1|2212.8|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|1
1639649270000|2021-12-16 10:07:50|2213|2212.7|2212.9|2212.6|2213|2212.7|2212.9|2212.6|0
1639649280000|2021-12-16 10:08:00|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|2
1639649290000|2021-12-16 10:08:10|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|0
1639649300000|2021-12-16 10:08:20|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|9
1639649320000|2021-12-16 10:08:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|3
1639649330000|2021-12-16 10:08:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|10
1639649340000|2021-12-16 10:09:00|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|1
1639649350000|2021-12-16 10:09:10|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|4
1639649360000|2021-12-16 10:09:20|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.3|2212|1
1639649370000|2021-12-16 10:09:30|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|1
1639649380000|2021-12-16 10:09:40|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|1
1639649390000|2021-12-16 10:09:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|9
1639649400000|2021-12-16 10:10:00|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|0
1639649410000|2021-12-16 10:10:10|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|1
1639649420000|2021-12-16 10:10:20|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|0
1639649430000|2021-12-16 10:10:30|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|1
1639649440000|2021-12-16 10:10:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|5
1639649450000|2021-12-16 10:10:50|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|1
1639649460000|2021-12-16 10:11:00|2212.8|2212.5|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|48
1639649470000|2021-12-16 10:11:10|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|30
1639649480000|2021-12-16 10:11:20|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.3|2212|24
1639649490000|2021-12-16 10:11:30|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|6
1639649500000|2021-12-16 10:11:40|2212.7|2212.4|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|4
1639649510000|2021-12-16 10:11:50|||||||||3
1639649520000|2021-12-16 10:12:00|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|18
1639649530000|2021-12-16 10:12:10|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|9
1639649540000|2021-12-16 10:12:20|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|5
1639649550000|2021-12-16 10:12:30|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2
1639649560000|2021-12-16 10:12:40|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.7|2213.4|10
1639649580000|2021-12-16 10:13:00|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|3
1639649590000|2021-12-16 10:13:10|2214.3|2214|2213.8|2213.5|2214.4|2214.1|2213.8|2213.5|13
1639649600000|2021-12-16 10:13:20|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|0
1639649610000|2021-12-16 10:13:30|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|1
1639649620000|2021-12-16 10:13:40|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|0
1639649630000|2021-12-16 10:13:50|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|8
1639649640000|2021-12-16 10:14:00|2213.7|2213.4|2213.2|2212.9|2213.8|2213.5|2213.2|2212.9|4
1639649650000|2021-12-16 10:14:10|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.3|2213|4
1639649660000|2021-12-16 10:14:20|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|0
1639649670000|2021-12-16 10:14:30|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|0
1639649680000|2021-12-16 10:14:40|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|7
1639649690000|2021-12-16 10:14:50|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|1
1639649700000|2021-12-16 10:15:00|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.3|2213|3
1639649710000|2021-12-16 10:15:10|2213.3|2213|2213.3|2213|2213.5|2213.2|2213.3|2213|3
1639649720000|2021-12-16 10:15:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|2
1639649730000|2021-12-16 10:15:30|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|0
1639649740000|2021-12-16 10:15:40|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213.1|2212.8|11
1639649750000|2021-12-16 10:15:50|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|4
1639649760000|2021-12-16 10:16:00|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|1
1639649770000|2021-12-16 10:16:10|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|0
1639649780000|2021-12-16 10:16:20|2213|2212.7|2213|2212.7|2213|2212.7|2212.9|2212.6|1
1639649790000|2021-12-16 10:16:30|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|4
1639649800000|2021-12-16 10:16:40|2213.3|2213|2213.4|2213.1|2213.7|2213.4|2213.3|2213|0
1639649810000|2021-12-16 10:16:50|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.3|2213|7
1639649820000|2021-12-16 10:17:00|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1639649830000|2021-12-16 10:17:10|2213.1|2212.8|2213.3|2213|2213.3|2213|2213.1|2212.8|5
1639649840000|2021-12-16 10:17:20|2213.5|2213.2|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|2
1639649850000|2021-12-16 10:17:30|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|0
1639649860000|2021-12-16 10:17:40|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|2
1639649870000|2021-12-16 10:17:50|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|0
1639649880000|2021-12-16 10:18:00|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|2
1639649890000|2021-12-16 10:18:10|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|6
1639649900000|2021-12-16 10:18:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1639649910000|2021-12-16 10:18:30|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|0
1639649920000|2021-12-16 10:18:40|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|4
1639649930000|2021-12-16 10:18:50|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|3
1639649940000|2021-12-16 10:19:00|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|0
1639649950000|2021-12-16 10:19:10|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|3
1639649960000|2021-12-16 10:19:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|1
1639649970000|2021-12-16 10:19:30|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|3
1639649980000|2021-12-16 10:19:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|1
1639650000000|2021-12-16 10:20:00|2213.5|2213.2|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|10
1639650010000|2021-12-16 10:20:10|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|2
1639650020000|2021-12-16 10:20:20|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|27
1639650030000|2021-12-16 10:20:30|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|4
1639650040000|2021-12-16 10:20:40|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2214|2213.7|6
1639650050000|2021-12-16 10:20:50|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|0
1639650060000|2021-12-16 10:21:00|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2214|2213.7|9
1639650070000|2021-12-16 10:21:10|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|2
1639650080000|2021-12-16 10:21:20|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|3
1639650090000|2021-12-16 10:21:30|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|1
1639650100000|2021-12-16 10:21:40|2214.2|2213.9|2213.6|2213.3|2214.2|2213.9|2213.6|2213.3|2
1639650110000|2021-12-16 10:21:50|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.3|2213|1
1639650120000|2021-12-16 10:22:00|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|5
1639650130000|2021-12-16 10:22:10|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|3
1639650140000|2021-12-16 10:22:20|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|2
1639650150000|2021-12-16 10:22:30|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|0
1639650160000|2021-12-16 10:22:40|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|4
1639650170000|2021-12-16 10:22:50|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.9|2213.6|2
1639650180000|2021-12-16 10:23:00|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.7|2213.4|12
1639650190000|2021-12-16 10:23:10|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|4
1639650200000|2021-12-16 10:23:20|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|3
1639650210000|2021-12-16 10:23:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|1
1639650220000|2021-12-16 10:23:40|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|4
1639650230000|2021-12-16 10:23:50|2213|2212.7|2213|2212.7|2213.2|2212.9|2213|2212.7|2
1639650240000|2021-12-16 10:24:00|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|9
1639650250000|2021-12-16 10:24:10|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|7
1639650260000|2021-12-16 10:24:20|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|3
1639650270000|2021-12-16 10:24:30|2213.4|2213.1|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|2
1639650280000|2021-12-16 10:24:40|2213.3|2213|2214.3|2214|2214.3|2214|2213.2|2212.9|26
1639650290000|2021-12-16 10:24:50|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|2
1639650300000|2021-12-16 10:25:00|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|0
1639650310000|2021-12-16 10:25:10|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.1|2213.8|1
1639650320000|2021-12-16 10:25:20|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214.1|2213.8|5
1639650330000|2021-12-16 10:25:30|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|4
1639650340000|2021-12-16 10:25:40|2213.7|2213.4|2213.3|2213|2213.8|2213.5|2213.3|2213|5
1639650350000|2021-12-16 10:25:50|2213.4|2213.1|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|4
1639650360000|2021-12-16 10:26:00|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|0
1639650370000|2021-12-16 10:26:10|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|1
1639650380000|2021-12-16 10:26:20|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|6
1639650390000|2021-12-16 10:26:30|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|1
1639650400000|2021-12-16 10:26:40|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1639650410000|2021-12-16 10:26:50|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|10
1639650420000|2021-12-16 10:27:00|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|2
1639650430000|2021-12-16 10:27:10|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|0
1639650440000|2021-12-16 10:27:20|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|1
1639650450000|2021-12-16 10:27:30|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|2
1639650460000|2021-12-16 10:27:40|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|0
1639650470000|2021-12-16 10:27:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|1
1639650480000|2021-12-16 10:28:00|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|8
1639650490000|2021-12-16 10:28:10|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|3
1639650500000|2021-12-16 10:28:20|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|9
1639650510000|2021-12-16 10:28:30|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|6
1639650520000|2021-12-16 10:28:40|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|2
1639650530000|2021-12-16 10:28:50|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2
1639650540000|2021-12-16 10:29:00|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|3
1639650550000|2021-12-16 10:29:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|1
1639650560000|2021-12-16 10:29:20|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|2
1639650570000|2021-12-16 10:29:30|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|5
1639650580000|2021-12-16 10:29:40|||||||||1
1639650590000|2021-12-16 10:29:50|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|2
1639650600000|2021-12-16 10:30:00|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|1
1639650610000|2021-12-16 10:30:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|3
1639650620000|2021-12-16 10:30:20|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|4
1639650630000|2021-12-16 10:30:30|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.6|2212.3|15
1639650640000|2021-12-16 10:30:40|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.9|2212.6|1
1639650650000|2021-12-16 10:30:50|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|9
1639650660000|2021-12-16 10:31:00|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|3
1639650670000|2021-12-16 10:31:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|2
1639650680000|2021-12-16 10:31:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|40
1639650690000|2021-12-16 10:31:30|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|4
1639650700000|2021-12-16 10:31:40|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|5
1639650710000|2021-12-16 10:31:50|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1639650720000|2021-12-16 10:32:00|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|0
1639650730000|2021-12-16 10:32:10|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|2
1639650740000|2021-12-16 10:32:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|0
1639650750000|2021-12-16 10:32:30|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|18
1639650760000|2021-12-16 10:32:40|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|5
1639650770000|2021-12-16 10:32:50|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.3|2212|11
1639650780000|2021-12-16 10:33:00|2212.4|2212.1|2212.7|2212.4|2212.9|2212.6|2212.4|2212.1|2
1639650790000|2021-12-16 10:33:10|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|0
1639650800000|2021-12-16 10:33:20|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|2
1639650810000|2021-12-16 10:33:30|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|3
1639650820000|2021-12-16 10:33:40|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|1
1639650830000|2021-12-16 10:33:50|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|1
1639650840000|2021-12-16 10:34:00|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|3
1639650850000|2021-12-16 10:34:10|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|0
1639650860000|2021-12-16 10:34:20|2213.2|2212.9|2213.6|2213.3|2213.7|2213.4|2213.2|2212.9|4
1639650870000|2021-12-16 10:34:30|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|2
1639650880000|2021-12-16 10:34:40|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.3|2213|1
1639650890000|2021-12-16 10:34:50|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|0
1639650900000|2021-12-16 10:35:00|2213.3|2213|2213.7|2213.4|2213.9|2213.6|2213.2|2212.9|9
1639650910000|2021-12-16 10:35:10|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|0
1639650920000|2021-12-16 10:35:20|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|0
1639650930000|2021-12-16 10:35:30|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|2
1639650940000|2021-12-16 10:35:40|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.3|2213|7
1639650950000|2021-12-16 10:35:50|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|1
1639650960000|2021-12-16 10:36:00|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|0
1639650970000|2021-12-16 10:36:10|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|5
1639650980000|2021-12-16 10:36:20|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|1
1639650990000|2021-12-16 10:36:30|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|1
1639651000000|2021-12-16 10:36:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|0
1639651010000|2021-12-16 10:36:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|0
1639651020000|2021-12-16 10:37:00|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|1
1639651030000|2021-12-16 10:37:10|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.8|2213.5|3
1639651040000|2021-12-16 10:37:20|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.9|2213.6|2
1639651050000|2021-12-16 10:37:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|3
1639651060000|2021-12-16 10:37:40|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2
1639651070000|2021-12-16 10:37:50|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|0
1639651080000|2021-12-16 10:38:00|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|2
1639651090000|2021-12-16 10:38:10|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|1
1639651100000|2021-12-16 10:38:20|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|2
1639651110000|2021-12-16 10:38:30|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.8|2213.5|1
1639651120000|2021-12-16 10:38:40|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2214|2213.7|0
1639651130000|2021-12-16 10:38:50|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|1
1639651140000|2021-12-16 10:39:00|2214.2|2213.9|2213.7|2213.4|2214.2|2213.9|2213.6|2213.3|5
1639651150000|2021-12-16 10:39:10|2213.6|2213.3|2214|2213.7|2214|2213.7|2213.6|2213.3|1
1639651160000|2021-12-16 10:39:20|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1639651170000|2021-12-16 10:39:30|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|1
1639651180000|2021-12-16 10:39:40|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|0
1639651190000|2021-12-16 10:39:50|2213.3|2213|2213.7|2213.4|2213.7|2213.4|2213.1|2212.8|20
1639651210000|2021-12-16 10:40:10|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1639651220000|2021-12-16 10:40:20|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|0
1639651230000|2021-12-16 10:40:30|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2
1639651240000|2021-12-16 10:40:40|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|0
1639651250000|2021-12-16 10:40:50|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|0
1639651260000|2021-12-16 10:41:00|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|2
1639651270000|2021-12-16 10:41:10|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.2|2212.9|0
1639651280000|2021-12-16 10:41:20|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|0
1639651290000|2021-12-16 10:41:30|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.2|2212.9|0
1639651300000|2021-12-16 10:41:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1639651310000|2021-12-16 10:41:50|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|5
1639651320000|2021-12-16 10:42:00|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|3
1639651330000|2021-12-16 10:42:10|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1639651340000|2021-12-16 10:42:20|2213.3|2213|2212.7|2212.4|2213.4|2213.1|2212.7|2212.4|54
1639651350000|2021-12-16 10:42:30|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|2
1639651360000|2021-12-16 10:42:40|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|0
1639651370000|2021-12-16 10:42:50|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.3|2212|37
1639651380000|2021-12-16 10:43:00|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|0
1639651390000|2021-12-16 10:43:10|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|24
1639651400000|2021-12-16 10:43:20|2212.4|2212.1|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|15
1639651410000|2021-12-16 10:43:30|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|8
1639651420000|2021-12-16 10:43:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|2
1639651430000|2021-12-16 10:43:50|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|19
1639651440000|2021-12-16 10:44:00|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|3
1639651450000|2021-12-16 10:44:10|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.8|2213.5|6
1639651460000|2021-12-16 10:44:20|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|19
1639651470000|2021-12-16 10:44:30|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|6
1639651480000|2021-12-16 10:44:40|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214|2213.7|13
1639651490000|2021-12-16 10:44:50|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|7
1639651500000|2021-12-16 10:45:00|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|6
1639651510000|2021-12-16 10:45:10|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.8|2213.5|14
1639651520000|2021-12-16 10:45:20|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|2
1639651530000|2021-12-16 10:45:30|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|9
1639651540000|2021-12-16 10:45:40|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|7
1639651550000|2021-12-16 10:45:50|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|1
1639651560000|2021-12-16 10:46:00|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|2
1639651570000|2021-12-16 10:46:10|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|0
1639651580000|2021-12-16 10:46:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.3|2213|2
1639651590000|2021-12-16 10:46:30|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|1
1639651600000|2021-12-16 10:46:40|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.3|2213|2
1639651610000|2021-12-16 10:46:50|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|6
1639651620000|2021-12-16 10:47:00|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|2
1639651630000|2021-12-16 10:47:10|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|2
1639651640000|2021-12-16 10:47:20|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|8
1639651650000|2021-12-16 10:47:30|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|1
1639651660000|2021-12-16 10:47:40|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|8
1639651670000|2021-12-16 10:47:50|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|0
1639651680000|2021-12-16 10:48:00|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|7
1639651690000|2021-12-16 10:48:10|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|0
1639651700000|2021-12-16 10:48:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|0
1639651710000|2021-12-16 10:48:30|2213.5|2213.2|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|9
1639651720000|2021-12-16 10:48:40|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|0
1639651730000|2021-12-16 10:48:50|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|1
1639651740000|2021-12-16 10:49:00|2213.8|2213.5|2213.7|2213.4|2214|2213.7|2213.7|2213.4|20
1639651750000|2021-12-16 10:49:10|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|0
1639651760000|2021-12-16 10:49:20|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.4|2213.1|3
1639651770000|2021-12-16 10:49:30|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|12
1639651780000|2021-12-16 10:49:40|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2
1639651790000|2021-12-16 10:49:50|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|29
1639651800000|2021-12-16 10:50:00|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2213.1|2212.8|7
1639651810000|2021-12-16 10:50:10|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|0
1639651820000|2021-12-16 10:50:20|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|26
1639651830000|2021-12-16 10:50:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|1
1639651840000|2021-12-16 10:50:40|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|29
1639651850000|2021-12-16 10:50:50|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|3
1639651860000|2021-12-16 10:51:00|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|0
1639651870000|2021-12-16 10:51:10|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|0
1639651880000|2021-12-16 10:51:20|2213.8|2213.5|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|1
1639651890000|2021-12-16 10:51:30|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|1
1639651900000|2021-12-16 10:51:40|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|1
1639651910000|2021-12-16 10:51:50|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|0
1639651920000|2021-12-16 10:52:00|2213.8|2213.5|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|3
1639651930000|2021-12-16 10:52:10|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|1
1639651940000|2021-12-16 10:52:20|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|15
1639651950000|2021-12-16 10:52:30|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1639651960000|2021-12-16 10:52:40|2214.3|2214|2214.3|2214|2214.3|2214|2214.2|2213.9|4
1639651970000|2021-12-16 10:52:50|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|12
1639651980000|2021-12-16 10:53:00|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|0
1639651990000|2021-12-16 10:53:10|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.2|2213.9|3
1639652000000|2021-12-16 10:53:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|3
1639652010000|2021-12-16 10:53:30|2214.3|2214|2214|2213.7|2214.3|2214|2214|2213.7|5
1639652020000|2021-12-16 10:53:40|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2213.7|2213.4|0
1639652030000|2021-12-16 10:53:50|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|3
1639652040000|2021-12-16 10:54:00|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.8|2213.5|36
1639652060000|2021-12-16 10:54:20|2214.1|2213.8|2214.3|2214|2214.3|2214|2214|2213.7|0
1639652070000|2021-12-16 10:54:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|4
1639652080000|2021-12-16 10:54:40|2214.5|2214.2|2214.8|2214.5|2214.8|2214.5|2214.5|2214.2|8
1639652090000|2021-12-16 10:54:50|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|34
1639652100000|2021-12-16 10:55:00|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|9
1639652110000|2021-12-16 10:55:10|2215.1|2214.8|2215.2|2214.9|2215.3|2215|2215.1|2214.8|4
1639652120000|2021-12-16 10:55:20|2215.3|2215|2215.3|2215|2215.3|2215|2215.2|2214.9|0
1639652130000|2021-12-16 10:55:30|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.3|2215|4
1639652140000|2021-12-16 10:55:40|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.3|2215|11
1639652150000|2021-12-16 10:55:50|2215.7|2215.4|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|13
1639652160000|2021-12-16 10:56:00|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|4
1639652170000|2021-12-16 10:56:10|2215.5|2215.2|2215.8|2215.5|2215.8|2215.5|2215.5|2215.2|6
1639652180000|2021-12-16 10:56:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|3
1639652190000|2021-12-16 10:56:30|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|0
1639652200000|2021-12-16 10:56:40|2215.6|2215.3|2215.3|2215|2215.8|2215.5|2215.3|2215|12
1639652210000|2021-12-16 10:56:50|2215.2|2214.9|2215.6|2215.3|2215.7|2215.4|2215.2|2214.9|41
1639652220000|2021-12-16 10:57:00|2215.7|2215.4|2216.2|2215.9|2216.5|2216.2|2215.7|2215.4|10
1639652230000|2021-12-16 10:57:10|2216.3|2216|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|5
1639652240000|2021-12-16 10:57:20|2216.2|2215.9|2216.6|2216.3|2216.8|2216.5|2216.2|2215.9|24
1639652250000|2021-12-16 10:57:30|2216.5|2216.2|2216.6|2216.3|2216.6|2216.3|2216.5|2216.2|6
1639652260000|2021-12-16 10:57:40|2216.5|2216.2|2216.6|2216.3|2216.7|2216.4|2216.5|2216.2|6
1639652270000|2021-12-16 10:57:50|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|2
1639652280000|2021-12-16 10:58:00|2216.8|2216.5|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|3
1639652290000|2021-12-16 10:58:10|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|2
1639652300000|2021-12-16 10:58:20|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|9
1639652310000|2021-12-16 10:58:30|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.7|2216.4|10
1639652320000|2021-12-16 10:58:40|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|5
1639652330000|2021-12-16 10:58:50|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|4
1639652340000|2021-12-16 10:59:00|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|9
1639652350000|2021-12-16 10:59:10|2217.3|2217|2217.3|2217|2217.3|2217|2217|2216.7|9
1639652360000|2021-12-16 10:59:20|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1639652370000|2021-12-16 10:59:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|8
1639652380000|2021-12-16 10:59:40|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|9
1639652390000|2021-12-16 10:59:50|2217.5|2217.2|2217.3|2217|2217.5|2217.2|2217.3|2217|7
1639652400000|2021-12-16 11:00:00|2217|2216.7|2217.3|2217|2217.4|2217.1|2217|2216.7|9
1639652410000|2021-12-16 11:00:10|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|6
1639652420000|2021-12-16 11:00:20|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.5|2216.2|2
1639652430000|2021-12-16 11:00:30|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.3|2216|25
1639652440000|2021-12-16 11:00:40|2216.4|2216.1|2216.4|2216.1|2216.6|2216.3|2216.4|2216.1|3
1639652450000|2021-12-16 11:00:50|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|4
1639652460000|2021-12-16 11:01:00|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|1
1639652470000|2021-12-16 11:01:10|2216.8|2216.5|2217.4|2217.1|2217.4|2217.1|2216.8|2216.5|4
1639652480000|2021-12-16 11:01:20|2217.3|2217|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|8
1639652490000|2021-12-16 11:01:30|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.1|2216.8|1
1639652500000|2021-12-16 11:01:40|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2217|2216.7|2
1639652510000|2021-12-16 11:01:50|2217.1|2216.8|2217.2|2216.9|2217.5|2217.2|2217|2216.7|40
1639652520000|2021-12-16 11:02:00|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1639652530000|2021-12-16 11:02:10|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|1
1639652540000|2021-12-16 11:02:20|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|3
1639652550000|2021-12-16 11:02:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|1
1639652570000|2021-12-16 11:02:50|2217.2|2216.9|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|5
1639652580000|2021-12-16 11:03:00|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|1
1639652600000|2021-12-16 11:03:20|2217.3|2217|2217.5|2217.2|2217.5|2217.2|2217.3|2217|4
1639652610000|2021-12-16 11:03:30|||||||||1
1639652620000|2021-12-16 11:03:40|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|1
1639652630000|2021-12-16 11:03:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|0
1639652640000|2021-12-16 11:04:00|2217.5|2217.2|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|3
1639652650000|2021-12-16 11:04:10|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|19
1639652660000|2021-12-16 11:04:20|2217.7|2217.4|2217.8|2217.5|2217.9|2217.6|2217.7|2217.4|1
1639652670000|2021-12-16 11:04:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|3
1639652680000|2021-12-16 11:04:40|2217.6|2217.3|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|4
1639652690000|2021-12-16 11:04:50|2217.3|2217|2217.1|2216.8|2217.3|2217|2217|2216.7|9
1639652700000|2021-12-16 11:05:00|2217|2216.7|2217.2|2216.9|2217.3|2217|2217|2216.7|3
1639652710000|2021-12-16 11:05:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|1
1639652720000|2021-12-16 11:05:20|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|0
1639652730000|2021-12-16 11:05:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|1
1639652740000|2021-12-16 11:05:40|2217.4|2217.1|2217.5|2217.2|2217.6|2217.3|2217.3|2217|4
1639652750000|2021-12-16 11:05:50|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|2
1639652760000|2021-12-16 11:06:00|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|11
1639652770000|2021-12-16 11:06:10|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|0
1639652780000|2021-12-16 11:06:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|0
1639652790000|2021-12-16 11:06:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639652800000|2021-12-16 11:06:40|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|6
1639652810000|2021-12-16 11:06:50|2217.4|2217.1|2217.7|2217.4|2217.8|2217.5|2217.4|2217.1|9
1639652820000|2021-12-16 11:07:00|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|0
1639652830000|2021-12-16 11:07:10|2217.5|2217.2|2217.2|2216.9|2217.5|2217.2|2217.2|2216.9|6
1639652840000|2021-12-16 11:07:20|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.6|2216.3|8
1639652860000|2021-12-16 11:07:40|2216.7|2216.4|2216.8|2216.5|2217|2216.7|2216.7|2216.4|10
1639652870000|2021-12-16 11:07:50|2216.9|2216.6|2217.3|2217|2217.4|2217.1|2216.8|2216.5|14
1639652880000|2021-12-16 11:08:00|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|2
1639652890000|2021-12-16 11:08:10|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217.1|2216.8|2
1639652900000|2021-12-16 11:08:20|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2217|2216.7|0
1639652910000|2021-12-16 11:08:30|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1639652920000|2021-12-16 11:08:40|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.5|2216.2|10
1639652930000|2021-12-16 11:08:50|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|4
1639652940000|2021-12-16 11:09:00|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|2216.8|2216.5|1
1639652950000|2021-12-16 11:09:10|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.6|2216.3|2
1639652960000|2021-12-16 11:09:20|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.4|2216.1|11
1639652970000|2021-12-16 11:09:30|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.7|2216.4|6
1639652980000|2021-12-16 11:09:40|2216.7|2216.4|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|6
1639652990000|2021-12-16 11:09:50|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|7
1639653000000|2021-12-16 11:10:00|2216.8|2216.5|2217.9|2217.6|2217.9|2217.6|2216.8|2216.5|46
1639653010000|2021-12-16 11:10:10|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|11
1639653020000|2021-12-16 11:10:20|2217.9|2217.6|2217.5|2217.2|2217.9|2217.6|2217.3|2217|18
1639653030000|2021-12-16 11:10:30|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.4|2217.1|15
1639653040000|2021-12-16 11:10:40|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|6
1639653050000|2021-12-16 11:10:50|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|1
1639653060000|2021-12-16 11:11:00|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|2
1639653070000|2021-12-16 11:11:10|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|4
1639653080000|2021-12-16 11:11:20|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|8
1639653090000|2021-12-16 11:11:30|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|4
1639653100000|2021-12-16 11:11:40|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|1
1639653110000|2021-12-16 11:11:50|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.8|2217.5|1
1639653120000|2021-12-16 11:12:00|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.6|2217.3|3
1639653130000|2021-12-16 11:12:10|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|7
1639653140000|2021-12-16 11:12:20|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|7
1639653150000|2021-12-16 11:12:30|2217.8|2217.5|2217.7|2217.4|2218|2217.7|2217.7|2217.4|6
1639653160000|2021-12-16 11:12:40|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|3
1639653170000|2021-12-16 11:12:50|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|0
1639653180000|2021-12-16 11:13:00|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|6
1639653190000|2021-12-16 11:13:10|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|5
1639653200000|2021-12-16 11:13:20|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|5
1639653210000|2021-12-16 11:13:30|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.5|2217.2|6
1639653220000|2021-12-16 11:13:40|2217.6|2217.3|2218|2217.7|2218.2|2217.9|2217.5|2217.2|39
1639653230000|2021-12-16 11:13:50|2217.9|2217.6|2218.7|2218.4|2218.8|2218.5|2217.8|2217.5|33
1639653240000|2021-12-16 11:14:00|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.3|2218|21
1639653250000|2021-12-16 11:14:10|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1639653260000|2021-12-16 11:14:20|2218.2|2217.9|2217.9|2217.6|2218.3|2218|2217.8|2217.5|13
1639653270000|2021-12-16 11:14:30|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2218|2217.7|2
1639653280000|2021-12-16 11:14:40|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2217.9|2217.6|2
1639653290000|2021-12-16 11:14:50|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|1
1639653300000|2021-12-16 11:15:00|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.7|2217.4|9
1639653310000|2021-12-16 11:15:10|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|13
1639653320000|2021-12-16 11:15:20|2217.6|2217.3|2217.6|2217.3|2217.8|2217.5|2217.6|2217.3|6
1639653330000|2021-12-16 11:15:30|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|1
1639653340000|2021-12-16 11:15:40|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|4
1639653350000|2021-12-16 11:15:50|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.7|2217.4|4
1639653360000|2021-12-16 11:16:00|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639653370000|2021-12-16 11:16:10|2217.9|2217.6|2217.8|2217.5|2217.9|2217.6|2217.8|2217.5|0
1639653380000|2021-12-16 11:16:20|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1639653390000|2021-12-16 11:16:30|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.6|2217.3|3
1639653410000|2021-12-16 11:16:50|2218.1|2217.8|2218.6|2218.3|2218.6|2218.3|2218.1|2217.8|26
1639653420000|2021-12-16 11:17:00|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|6
1639653430000|2021-12-16 11:17:10|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.8|2218.5|6
1639653440000|2021-12-16 11:17:20|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|8
1639653450000|2021-12-16 11:17:30|2218.7|2218.4|2218.4|2218.1|2218.7|2218.4|2218.4|2218.1|2
1639653460000|2021-12-16 11:17:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1639653470000|2021-12-16 11:17:50|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|2
1639653480000|2021-12-16 11:18:00|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|7
1639653490000|2021-12-16 11:18:10|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|1
1639653500000|2021-12-16 11:18:20|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|4
1639653510000|2021-12-16 11:18:30|2218.3|2218|2218.1|2217.8|2218.3|2218|2218|2217.7|17
1639653520000|2021-12-16 11:18:40|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|0
1639653530000|2021-12-16 11:18:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1639653540000|2021-12-16 11:19:00|2218.2|2217.9|2218|2217.7|2218.4|2218.1|2218|2217.7|5
1639653550000|2021-12-16 11:19:10|2218.1|2217.8|2218|2217.7|2218.2|2217.9|2218|2217.7|3
1639653560000|2021-12-16 11:19:20|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|2
1639653590000|2021-12-16 11:19:50|||||||||1
1639653600000|2021-12-16 11:20:00|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|1
1639653610000|2021-12-16 11:20:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|4
1639653620000|2021-12-16 11:20:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|3
1639653630000|2021-12-16 11:20:30|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|0
1639653640000|2021-12-16 11:20:40|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|5
1639653650000|2021-12-16 11:20:50|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.3|2218|4
1639653660000|2021-12-16 11:21:00|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1639653670000|2021-12-16 11:21:10|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|3
1639653680000|2021-12-16 11:21:20|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|7
1639653690000|2021-12-16 11:21:30|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|4
1639653700000|2021-12-16 11:21:40|2218.2|2217.9|2218.3|2218|2218.4|2218.1|2218.2|2217.9|5
1639653710000|2021-12-16 11:21:50|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1639653720000|2021-12-16 11:22:00|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|0
1639653730000|2021-12-16 11:22:10|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|0
1639653740000|2021-12-16 11:22:20|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1639653750000|2021-12-16 11:22:30|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|2
1639653760000|2021-12-16 11:22:40|2218.8|2218.5|2218.6|2218.3|2218.8|2218.5|2218.6|2218.3|1
1639653770000|2021-12-16 11:22:50|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1639653780000|2021-12-16 11:23:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|0
1639653790000|2021-12-16 11:23:10|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1639653800000|2021-12-16 11:23:20|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|3
1639653810000|2021-12-16 11:23:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|1
1639653820000|2021-12-16 11:23:40|||||||||2
1639653830000|2021-12-16 11:23:50|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|6
1639653840000|2021-12-16 11:24:00|2218.9|2218.6|2219.5|2219.2|2219.7|2219.4|2218.9|2218.6|67
1639653850000|2021-12-16 11:24:10|2219.3|2219|2219.5|2219.2|2219.5|2219.2|2219.3|2219|3
1639653860000|2021-12-16 11:24:20|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|4
1639653870000|2021-12-16 11:24:30|2219.2|2218.9|2219.5|2219.2|2219.5|2219.2|2219.2|2218.9|0
1639653880000|2021-12-16 11:24:40|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.2|2218.9|0
1639653890000|2021-12-16 11:24:50|2219.3|2219|2218.9|2218.6|2219.3|2219|2218.8|2218.5|4
1639653900000|2021-12-16 11:25:00|2219|2218.7|2219|2218.7|2219.2|2218.9|2219|2218.7|2
1639653910000|2021-12-16 11:25:10|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|6
1639653920000|2021-12-16 11:25:20|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|0
1639653930000|2021-12-16 11:25:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|2
1639653940000|2021-12-16 11:25:40|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|1
1639653950000|2021-12-16 11:25:50|2219.6|2219.3|2220.8|2220.5|2220.8|2220.5|2219.6|2219.3|135
1639653960000|2021-12-16 11:26:00|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|142
1639653970000|2021-12-16 11:26:10|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.3|2220|8
1639653980000|2021-12-16 11:26:20|2220.4|2220.1|2220.7|2220.4|2220.7|2220.4|2220.4|2220.1|2
1639653990000|2021-12-16 11:26:30|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1639654000000|2021-12-16 11:26:40|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.4|2220.1|1
1639654010000|2021-12-16 11:26:50|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|4
1639654020000|2021-12-16 11:27:00|2220.4|2220.1|2220.8|2220.5|2220.9|2220.6|2220.2|2219.9|21
1639654030000|2021-12-16 11:27:10|2220.9|2220.6|2221.3|2221|2221.3|2221|2220.8|2220.5|4
1639654040000|2021-12-16 11:27:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|25
1639654050000|2021-12-16 11:27:30|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221|2220.7|2
1639654060000|2021-12-16 11:27:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|3
1639654070000|2021-12-16 11:27:50|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|1
1639654080000|2021-12-16 11:28:00|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|25
1639654090000|2021-12-16 11:28:10|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|20
1639654100000|2021-12-16 11:28:20|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.7|2221.4|27
1639654110000|2021-12-16 11:28:30|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|8
1639654120000|2021-12-16 11:28:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1639654130000|2021-12-16 11:28:50|2221.7|2221.4|2221.3|2221|2221.8|2221.5|2221.2|2220.9|42
1639654140000|2021-12-16 11:29:00|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|6
1639654150000|2021-12-16 11:29:10|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2221|2220.7|6
1639654160000|2021-12-16 11:29:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|21
1639654170000|2021-12-16 11:29:30|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|0
1639654180000|2021-12-16 11:29:40|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2221.1|2220.8|3
1639654200000|2021-12-16 11:30:00|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|7
1639654210000|2021-12-16 11:30:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1639654220000|2021-12-16 11:30:20|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|53
1639654230000|2021-12-16 11:30:30|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|4
1639654240000|2021-12-16 11:30:40|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|1
1639654250000|2021-12-16 11:30:50|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|11
1639654260000|2021-12-16 11:31:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|6
1639654270000|2021-12-16 11:31:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1639654280000|2021-12-16 11:31:20|||||||||4
1639654290000|2021-12-16 11:31:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|7
1639654300000|2021-12-16 11:31:40|2221.7|2221.4|2222.3|2222|2222.5|2222.2|2221.7|2221.4|28
1639654310000|2021-12-16 11:31:50|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.2|2221.9|2
1639654320000|2021-12-16 11:32:00|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|4
1639654330000|2021-12-16 11:32:10|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|5
1639654340000|2021-12-16 11:32:20|2222.8|2222.5|2222|2221.7|2222.8|2222.5|2222|2221.7|10
1639654350000|2021-12-16 11:32:30|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2222|2221.7|18
1639654360000|2021-12-16 11:32:40|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.2|2221.9|21
1639654370000|2021-12-16 11:32:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.3|2222|12
1639654380000|2021-12-16 11:33:00|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|6
1639654390000|2021-12-16 11:33:10|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.1|2221.8|5
1639654400000|2021-12-16 11:33:20|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|1
1639654410000|2021-12-16 11:33:30|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1639654420000|2021-12-16 11:33:40|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2221.9|2221.6|0
1639654440000|2021-12-16 11:34:00|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1639654450000|2021-12-16 11:34:10|2222.3|2222|2222.6|2222.3|2222.7|2222.4|2222.3|2222|15
1639654460000|2021-12-16 11:34:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1639654470000|2021-12-16 11:34:30|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|1
1639654480000|2021-12-16 11:34:40|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|0
1639654490000|2021-12-16 11:34:50|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|3
1639654500000|2021-12-16 11:35:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|2
1639654510000|2021-12-16 11:35:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1639654520000|2021-12-16 11:35:20|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1639654530000|2021-12-16 11:35:30|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|8
1639654540000|2021-12-16 11:35:40|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|5
1639654550000|2021-12-16 11:35:50|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|4
1639654560000|2021-12-16 11:36:00|2221.8|2221.5|2222|2221.7|2222.3|2222|2221.8|2221.5|1
1639654570000|2021-12-16 11:36:10|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|2
1639654590000|2021-12-16 11:36:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1639654600000|2021-12-16 11:36:40|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|8
1639654610000|2021-12-16 11:36:50|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|2
1639654620000|2021-12-16 11:37:00|2221.2|2220.9|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|14
1639654630000|2021-12-16 11:37:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|6
1639654640000|2021-12-16 11:37:20|2220.9|2220.6|2220.9|2220.6|2221|2220.7|2220.9|2220.6|0
1639654650000|2021-12-16 11:37:30|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|1
1639654660000|2021-12-16 11:37:40|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.3|2221|23
1639654670000|2021-12-16 11:37:50|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|1
1639654680000|2021-12-16 11:38:00|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|12
1639654690000|2021-12-16 11:38:10|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1639654700000|2021-12-16 11:38:20|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639654710000|2021-12-16 11:38:30|2221.3|2221|2221.1|2220.8|2221.3|2221|2221|2220.7|2
1639654720000|2021-12-16 11:38:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1639654730000|2021-12-16 11:38:50|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.3|2221|2
1639654740000|2021-12-16 11:39:00|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|6
1639654750000|2021-12-16 11:39:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1639654760000|2021-12-16 11:39:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2
1639654780000|2021-12-16 11:39:40|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|3
1639654790000|2021-12-16 11:39:50|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.3|2221|2
1639654800000|2021-12-16 11:40:00|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|4
1639654810000|2021-12-16 11:40:10|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|1
1639654820000|2021-12-16 11:40:20|2221.7|2221.4|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|2
1639654830000|2021-12-16 11:40:30|2221.8|2221.5|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|1
1639654840000|2021-12-16 11:40:40|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|2
1639654850000|2021-12-16 11:40:50|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|3
1639654860000|2021-12-16 11:41:00|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|3
1639654870000|2021-12-16 11:41:10|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|0
1639654880000|2021-12-16 11:41:20|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|24
1639654890000|2021-12-16 11:41:30|2222.3|2222|2222.1|2221.8|2222.3|2222|2222|2221.7|8
1639654900000|2021-12-16 11:41:40|||||||||1
1639654920000|2021-12-16 11:42:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.7|2221.4|8
1639654930000|2021-12-16 11:42:10|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|3
1639654940000|2021-12-16 11:42:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|3
1639654950000|2021-12-16 11:42:30|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|4
1639654960000|2021-12-16 11:42:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|5
1639654970000|2021-12-16 11:42:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|29
1639654980000|2021-12-16 11:43:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|5
1639654990000|2021-12-16 11:43:10|2222.3|2222|2222.4|2222.1|2222.6|2222.3|2222.3|2222|5
1639655000000|2021-12-16 11:43:20|2222.5|2222.2|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|65
1639655010000|2021-12-16 11:43:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|5
1639655020000|2021-12-16 11:43:40|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|3
1639655030000|2021-12-16 11:43:50|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|2
1639655040000|2021-12-16 11:44:00|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|1
1639655050000|2021-12-16 11:44:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|13
1639655060000|2021-12-16 11:44:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|1
1639655070000|2021-12-16 11:44:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1639655080000|2021-12-16 11:44:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|7
1639655090000|2021-12-16 11:44:50|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|5
1639655100000|2021-12-16 11:45:00|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|0
1639655110000|2021-12-16 11:45:10|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|3
1639655120000|2021-12-16 11:45:20|||||||||1
1639655130000|2021-12-16 11:45:30|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|1
1639655140000|2021-12-16 11:45:40|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|6
1639655150000|2021-12-16 11:45:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1639655160000|2021-12-16 11:46:00|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|6
1639655170000|2021-12-16 11:46:10|2222.9|2222.6|2223.5|2223.2|2223.5|2223.2|2222.9|2222.6|45
1639655180000|2021-12-16 11:46:20|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.3|2223|5
1639655190000|2021-12-16 11:46:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|8
1639655200000|2021-12-16 11:46:40|2223.5|2223.2|2223.6|2223.3|2223.8|2223.5|2223.5|2223.2|14
1639655210000|2021-12-16 11:46:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|6
1639655220000|2021-12-16 11:47:00|2223.7|2223.4|2224.3|2224|2224.7|2224.4|2223.7|2223.4|106
1639655230000|2021-12-16 11:47:10|2224.4|2224.1|2224.3|2224|2224.8|2224.5|2224.3|2224|6
1639655240000|2021-12-16 11:47:20|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|5
1639655250000|2021-12-16 11:47:30|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|19
1639655260000|2021-12-16 11:47:40|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.7|2224.4|19
1639655270000|2021-12-16 11:47:50|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|12
1639655280000|2021-12-16 11:48:00|2225|2224.7|2224.5|2224.2|2225|2224.7|2224.5|2224.2|10
1639655290000|2021-12-16 11:48:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|11
1639655300000|2021-12-16 11:48:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|3
1639655310000|2021-12-16 11:48:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|9
1639655320000|2021-12-16 11:48:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.3|2224|5
1639655330000|2021-12-16 11:48:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|4
1639655340000|2021-12-16 11:49:00|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|85
1639655360000|2021-12-16 11:49:20|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|8
1639655370000|2021-12-16 11:49:30|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|9
1639655380000|2021-12-16 11:49:40|||||||||3
1639655390000|2021-12-16 11:49:50|2224.7|2224.4|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|13
1639655400000|2021-12-16 11:50:00|2224.3|2224|2224.6|2224.3|2224.8|2224.5|2224.3|2224|15
1639655410000|2021-12-16 11:50:10|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|4
1639655420000|2021-12-16 11:50:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|1
1639655430000|2021-12-16 11:50:30|2224.3|2224|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|7
1639655450000|2021-12-16 11:50:50|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1639655460000|2021-12-16 11:51:00|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|2
1639655480000|2021-12-16 11:51:20|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|1
1639655490000|2021-12-16 11:51:30|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.6|2223.3|5
1639655500000|2021-12-16 11:51:40|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1639655510000|2021-12-16 11:51:50|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223|2222.7|6
1639655520000|2021-12-16 11:52:00|2223|2222.7|2223.2|2222.9|2223.5|2223.2|2222.9|2222.6|12
1639655530000|2021-12-16 11:52:10|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|17
1639655540000|2021-12-16 11:52:20|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|6
1639655550000|2021-12-16 11:52:30|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223.1|2222.8|0
1639655560000|2021-12-16 11:52:40|2223.2|2222.9|2223|2222.7|2223.3|2223|2222.8|2222.5|3
1639655570000|2021-12-16 11:52:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1639655580000|2021-12-16 11:53:00|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.4|2222.1|8
1639655590000|2021-12-16 11:53:10|2222.6|2222.3|2222.3|2222|2222.7|2222.4|2222.1|2221.8|22
1639655600000|2021-12-16 11:53:20|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|24
1639655610000|2021-12-16 11:53:30|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|6
1639655620000|2021-12-16 11:53:40|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|3
1639655630000|2021-12-16 11:53:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1639655640000|2021-12-16 11:54:00|2222.1|2221.8|2222.3|2222|2222.3|2222|2221.9|2221.6|35
1639655650000|2021-12-16 11:54:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1639655660000|2021-12-16 11:54:20|2222|2221.7|2222.4|2222.1|2222.5|2222.2|2222|2221.7|41
1639655670000|2021-12-16 11:54:30|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|4
1639655680000|2021-12-16 11:54:40|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|1
1639655690000|2021-12-16 11:54:50|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.8|2222.5|0
1639655700000|2021-12-16 11:55:00|2223.1|2222.8|2223.3|2223|2223.3|2223|2223|2222.7|15
1639655710000|2021-12-16 11:55:10|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|3
1639655720000|2021-12-16 11:55:20|2222.9|2222.6|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|14
1639655730000|2021-12-16 11:55:30|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.9|2222.6|36
1639655740000|2021-12-16 11:55:40|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|6
1639655750000|2021-12-16 11:55:50|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|10
1639655760000|2021-12-16 11:56:00|2223.1|2222.8|2223.3|2223|2223.3|2223|2223|2222.7|42
1639655770000|2021-12-16 11:56:10|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|4
1639655780000|2021-12-16 11:56:20|2223.2|2222.9|2223.8|2223.5|2223.8|2223.5|2223.2|2222.9|85
1639655790000|2021-12-16 11:56:30|2223.7|2223.4|2223.2|2222.9|2223.8|2223.5|2223.2|2222.9|1
1639655800000|2021-12-16 11:56:40|||||||||4
1639655810000|2021-12-16 11:56:50|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2223|2222.7|9
1639655820000|2021-12-16 11:57:00|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.4|2222.1|17
1639655830000|2021-12-16 11:57:10|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|10
1639655840000|2021-12-16 11:57:20|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|5
1639655850000|2021-12-16 11:57:30|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.7|2222.4|0
1639655860000|2021-12-16 11:57:40|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1639655870000|2021-12-16 11:57:50|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|1
1639655880000|2021-12-16 11:58:00|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|4
1639655890000|2021-12-16 11:58:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|1
1639655900000|2021-12-16 11:58:20|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1639655910000|2021-12-16 11:58:30|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|3
1639655920000|2021-12-16 11:58:40|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|0
1639655930000|2021-12-16 11:58:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|1
1639655940000|2021-12-16 11:59:00|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.3|2222|1
1639655950000|2021-12-16 11:59:10|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|1
1639655960000|2021-12-16 11:59:20|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|6
1639655970000|2021-12-16 11:59:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|1
1639655980000|2021-12-16 11:59:40|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|1
1639655990000|2021-12-16 11:59:50|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|5
1639656000000|2021-12-16 12:00:00|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2221.1|2220.8|134
1639656010000|2021-12-16 12:00:10|2222.4|2222.1|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|4
1639656020000|2021-12-16 12:00:20|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222|2221.7|133
1639656030000|2021-12-16 12:00:30|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|20
1639656040000|2021-12-16 12:00:40|2222.2|2221.9|2222.4|2222.1|2222.6|2222.3|2222.1|2221.8|17
1639656050000|2021-12-16 12:00:50|2222.3|2222|2221.5|2221.2|2222.3|2222|2221.2|2220.9|17
1639656060000|2021-12-16 12:01:00|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221|2220.7|5
1639656070000|2021-12-16 12:01:10|2221.5|2221.2|2221.5|2221.2|2222.1|2221.8|2221.5|2221.2|12
1639656080000|2021-12-16 12:01:20|2221.6|2221.3|2221.3|2221|2221.7|2221.4|2221|2220.7|7
1639656090000|2021-12-16 12:01:30|2221.4|2221.1|2221|2220.7|2221.6|2221.3|2221|2220.7|8
1639656100000|2021-12-16 12:01:40|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.9|2220.6|7
1639656110000|2021-12-16 12:01:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|13
1639656120000|2021-12-16 12:02:00|2220.5|2220.2|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|1
1639656130000|2021-12-16 12:02:10|2221.2|2220.9|2220.9|2220.6|2221.6|2221.3|2220.9|2220.6|14
1639656140000|2021-12-16 12:02:20|2221|2220.7|2221.2|2220.9|2221.7|2221.4|2220.9|2220.6|10
1639656150000|2021-12-16 12:02:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|6
1639656160000|2021-12-16 12:02:40|2221.2|2220.9|2221|2220.7|2221.3|2221|2221|2220.7|10
1639656170000|2021-12-16 12:02:50|2220.8|2220.5|2221.1|2220.8|2221.6|2221.3|2220.8|2220.5|25
1639656180000|2021-12-16 12:03:00|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2220.6|2220.3|24
1639656190000|2021-12-16 12:03:10|2221.1|2220.8|2221.2|2220.9|2221.6|2221.3|2221|2220.7|13
1639656200000|2021-12-16 12:03:20|2221.3|2221|2220.7|2220.4|2221.4|2221.1|2220.6|2220.3|36
1639656210000|2021-12-16 12:03:30|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|3
1639656220000|2021-12-16 12:03:40|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|0
1639656230000|2021-12-16 12:03:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|2
1639656240000|2021-12-16 12:04:00|2220.7|2220.4|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|5
1639656250000|2021-12-16 12:04:10|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|6
1639656260000|2021-12-16 12:04:20|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.4|2220.1|0
1639656270000|2021-12-16 12:04:30|2220.7|2220.4|2220.8|2220.5|2221|2220.7|2220.7|2220.4|5
1639656280000|2021-12-16 12:04:40|2221|2220.7|2221.3|2221|2221.4|2221.1|2221|2220.7|8
1639656290000|2021-12-16 12:04:50|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|1
1639656300000|2021-12-16 12:05:00|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|5
1639656310000|2021-12-16 12:05:10|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.3|2221|4
1639656320000|2021-12-16 12:05:20|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|2
1639656330000|2021-12-16 12:05:30|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.2|2220.9|5
1639656340000|2021-12-16 12:05:40|2221.2|2220.9|2220.8|2220.5|2221.4|2221.1|2220.7|2220.4|9
1639656350000|2021-12-16 12:05:50|2220.7|2220.4|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|0
1639656360000|2021-12-16 12:06:00|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|2
1639656370000|2021-12-16 12:06:10|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1639656380000|2021-12-16 12:06:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|1
1639656390000|2021-12-16 12:06:30|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|7
1639656400000|2021-12-16 12:06:40|2220.9|2220.6|2220.7|2220.4|2221.1|2220.8|2220.7|2220.4|5
1639656410000|2021-12-16 12:06:50|2220.3|2220|2220|2219.7|2220.4|2220.1|2220|2219.7|27
1639656420000|2021-12-16 12:07:00|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2220|2219.7|1
1639656430000|2021-12-16 12:07:10|2220.1|2219.8|2220.9|2220.6|2220.9|2220.6|2220.1|2219.8|10
1639656440000|2021-12-16 12:07:20|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|16
1639656450000|2021-12-16 12:07:30|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.1|2219.8|23
1639656460000|2021-12-16 12:07:40|2220.1|2219.8|2220.9|2220.6|2220.9|2220.6|2220.1|2219.8|4
1639656470000|2021-12-16 12:07:50|2221|2220.7|2221|2220.7|2221.4|2221.1|2221|2220.7|11
1639656480000|2021-12-16 12:08:00|2220.9|2220.6|2221.2|2220.9|2221.3|2221|2220.9|2220.6|28
1639656490000|2021-12-16 12:08:10|2221|2220.7|2221|2220.7|2221.2|2220.9|2221|2220.7|5
1639656500000|2021-12-16 12:08:20|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|28
1639656510000|2021-12-16 12:08:30|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|37
1639656520000|2021-12-16 12:08:40|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|3
1639656530000|2021-12-16 12:08:50|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.9|2220.6|75
1639656540000|2021-12-16 12:09:00|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221|2220.7|22
1639656550000|2021-12-16 12:09:10|2221.4|2221.1|2221.4|2221.1|2221.5|2221.2|2221.3|2221|19
1639656560000|2021-12-16 12:09:20|2221.1|2220.8|2221.1|2220.8|2221.3|2221|2221.1|2220.8|1
1639656570000|2021-12-16 12:09:30|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|1
1639656580000|2021-12-16 12:09:40|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221|2220.7|3
1639656590000|2021-12-16 12:09:50|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1639656600000|2021-12-16 12:10:00|2221|2220.7|2221.3|2221|2221.3|2221|2221|2220.7|7
1639656610000|2021-12-16 12:10:10|2221.2|2220.9|2221.5|2221.2|2221.6|2221.3|2221.2|2220.9|23
1639656620000|2021-12-16 12:10:20|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|6
1639656630000|2021-12-16 12:10:30|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.2|2220.9|18
1639656640000|2021-12-16 12:10:40|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|11
1639656650000|2021-12-16 12:10:50|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|7
1639656660000|2021-12-16 12:11:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|24
1639656670000|2021-12-16 12:11:10|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|29
1639656680000|2021-12-16 12:11:20|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|14
1639656690000|2021-12-16 12:11:30|2222|2221.7|2222.7|2222.4|2222.8|2222.5|2222|2221.7|52
1639656700000|2021-12-16 12:11:40|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.5|2222.2|13
1639656710000|2021-12-16 12:11:50|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.4|2222.1|4
1639656720000|2021-12-16 12:12:00|2222.6|2222.3|2223|2222.7|2223.1|2222.8|2222.4|2222.1|14
1639656730000|2021-12-16 12:12:10|2222.9|2222.6|2223|2222.7|2223.3|2223|2222.9|2222.6|8
1639656740000|2021-12-16 12:12:20|2223.1|2222.8|2223.6|2223.3|2223.8|2223.5|2223|2222.7|34
1639656750000|2021-12-16 12:12:30|2223.7|2223.4|2223|2222.7|2223.8|2223.5|2222.8|2222.5|9
1639656760000|2021-12-16 12:12:40|2222.7|2222.4|2222.4|2222.1|2222.8|2222.5|2222.3|2222|3
1639656770000|2021-12-16 12:12:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.1|2221.8|7
1639656780000|2021-12-16 12:13:00|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|6
1639656790000|2021-12-16 12:13:10|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|2
1639656800000|2021-12-16 12:13:20|2221.7|2221.4|2221.5|2221.2|2221.8|2221.5|2221.4|2221.1|2
1639656810000|2021-12-16 12:13:30|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|6
1639656820000|2021-12-16 12:13:40|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.7|2221.4|1
1639656830000|2021-12-16 12:13:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|3
1639656840000|2021-12-16 12:14:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|14
1639656850000|2021-12-16 12:14:10|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|15
1639656860000|2021-12-16 12:14:20|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|25
1639656870000|2021-12-16 12:14:30|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2222|2221.7|2
1639656880000|2021-12-16 12:14:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2221.8|2221.5|7
1639656890000|2021-12-16 12:14:50|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.1|2221.8|1
1639656900000|2021-12-16 12:15:00|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222|2221.7|7
1639656910000|2021-12-16 12:15:10|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|2
1639656920000|2021-12-16 12:15:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|6
1639656930000|2021-12-16 12:15:30|2222.7|2222.4|2222.9|2222.6|2223|2222.7|2222.5|2222.2|16
1639656940000|2021-12-16 12:15:40|2222.8|2222.5|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|22
1639656950000|2021-12-16 12:15:50|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|0
1639656960000|2021-12-16 12:16:00|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|2
1639656970000|2021-12-16 12:16:10|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.2|2221.9|11
1639656980000|2021-12-16 12:16:20|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|20
1639656990000|2021-12-16 12:16:30|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|16
1639657000000|2021-12-16 12:16:40|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|0
1639657010000|2021-12-16 12:16:50|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.4|2221.1|5
1639657020000|2021-12-16 12:17:00|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|0
1639657030000|2021-12-16 12:17:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2220.9|2220.6|10
1639657040000|2021-12-16 12:17:20|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|5
1639657050000|2021-12-16 12:17:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1639657070000|2021-12-16 12:17:50|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|5
1639657080000|2021-12-16 12:18:00|2220.9|2220.6|2221.1|2220.8|2221.2|2220.9|2220.9|2220.6|4
1639657090000|2021-12-16 12:18:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|15
1639657100000|2021-12-16 12:18:20|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|0
1639657110000|2021-12-16 12:18:30|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.3|2221|4
1639657120000|2021-12-16 12:18:40|2221.5|2221.2|2221.6|2221.3|2221.9|2221.6|2221.4|2221.1|7
1639657130000|2021-12-16 12:18:50|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.3|2221|4
1639657140000|2021-12-16 12:19:00|2221.5|2221.2|2221|2220.7|2221.5|2221.2|2221|2220.7|26
1639657150000|2021-12-16 12:19:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1639657160000|2021-12-16 12:19:20|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|8
1639657170000|2021-12-16 12:19:30|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.7|2220.4|3
1639657180000|2021-12-16 12:19:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1639657190000|2021-12-16 12:19:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|7
1639657200000|2021-12-16 12:20:00|2220.8|2220.5|2220.6|2220.3|2221.2|2220.9|2220.6|2220.3|24
1639657210000|2021-12-16 12:20:10|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|6
1639657220000|2021-12-16 12:20:20|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|1
1639657230000|2021-12-16 12:20:30|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1639657240000|2021-12-16 12:20:40|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|7
1639657250000|2021-12-16 12:20:50|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|1
1639657260000|2021-12-16 12:21:00|2220.3|2220|2220|2219.7|2220.4|2220.1|2219.9|2219.6|25
1639657270000|2021-12-16 12:21:10|2220.1|2219.8|2220.6|2220.3|2220.6|2220.3|2219.9|2219.6|3
1639657280000|2021-12-16 12:21:20|2220.5|2220.2|2220.8|2220.5|2220.9|2220.6|2220.5|2220.2|3
1639657300000|2021-12-16 12:21:40|2220.6|2220.3|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|28
1639657310000|2021-12-16 12:21:50|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|5
1639657320000|2021-12-16 12:22:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|12
1639657330000|2021-12-16 12:22:10|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.9|2220.6|5
1639657340000|2021-12-16 12:22:20|2221.1|2220.8|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|14
1639657350000|2021-12-16 12:22:30|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|3
1639657360000|2021-12-16 12:22:40|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.3|2221|3
1639657380000|2021-12-16 12:23:00|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|1
1639657390000|2021-12-16 12:23:10|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|0
1639657400000|2021-12-16 12:23:20|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|0
1639657410000|2021-12-16 12:23:30|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.2|2220.9|2
1639657420000|2021-12-16 12:23:40|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|2
1639657430000|2021-12-16 12:23:50|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|3
1639657440000|2021-12-16 12:24:00|2221.6|2221.3|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|16
1639657450000|2021-12-16 12:24:10|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|3
1639657460000|2021-12-16 12:24:20|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.8|2221.5|2
1639657470000|2021-12-16 12:24:30|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|5
1639657480000|2021-12-16 12:24:40|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|10
1639657490000|2021-12-16 12:24:50|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.3|2222|3
1639657500000|2021-12-16 12:25:00|2222.4|2222.1|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|20
1639657510000|2021-12-16 12:25:10|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|2
1639657520000|2021-12-16 12:25:20|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|6
1639657530000|2021-12-16 12:25:30|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|4
1639657540000|2021-12-16 12:25:40|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|9
1639657550000|2021-12-16 12:25:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1639657560000|2021-12-16 12:26:00|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.2|2222.9|6
1639657570000|2021-12-16 12:26:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|3
1639657580000|2021-12-16 12:26:20|2223.3|2223|2222.8|2222.5|2223.3|2223|2222.8|2222.5|9
1639657590000|2021-12-16 12:26:30|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|7
1639657600000|2021-12-16 12:26:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1639657610000|2021-12-16 12:26:50|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|62
1639657620000|2021-12-16 12:27:00|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.2|2221.9|12
1639657630000|2021-12-16 12:27:10|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222|2221.7|96
1639657640000|2021-12-16 12:27:20|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1639657650000|2021-12-16 12:27:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|8
1639657660000|2021-12-16 12:27:40|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|6
1639657670000|2021-12-16 12:27:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1639657680000|2021-12-16 12:28:00|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|3
1639657690000|2021-12-16 12:28:10|2221.8|2221.5|2221.3|2221|2221.9|2221.6|2221.3|2221|9
1639657700000|2021-12-16 12:28:20|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|24
1639657710000|2021-12-16 12:28:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1639657720000|2021-12-16 12:28:40|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|0
1639657730000|2021-12-16 12:28:50|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1639657740000|2021-12-16 12:29:00|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|6
1639657750000|2021-12-16 12:29:10|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|6
1639657760000|2021-12-16 12:29:20|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|14
1639657770000|2021-12-16 12:29:30|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|3
1639657780000|2021-12-16 12:29:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|17
1639657790000|2021-12-16 12:29:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|242
1639657800000|2021-12-16 12:30:00|2222.3|2222|2222|2221.7|2222.3|2222|2221.8|2221.5|20
1639657810000|2021-12-16 12:30:10|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|7
1639657820000|2021-12-16 12:30:20|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.9|2221.6|4
1639657830000|2021-12-16 12:30:30|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|6
1639657840000|2021-12-16 12:30:40|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|7
1639657850000|2021-12-16 12:30:50|2222.3|2222|2223|2222.7|2223|2222.7|2222.3|2222|20
1639657860000|2021-12-16 12:31:00|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|5
1639657870000|2021-12-16 12:31:10|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|8
1639657880000|2021-12-16 12:31:20|2223.1|2222.8|2222.2|2221.9|2223.1|2222.8|2221.9|2221.6|55
1639657890000|2021-12-16 12:31:30|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|10
1639657900000|2021-12-16 12:31:40|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|3
1639657910000|2021-12-16 12:31:50|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.3|2222|2
1639657920000|2021-12-16 12:32:00|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.8|2222.5|0
1639657930000|2021-12-16 12:32:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|3
1639657940000|2021-12-16 12:32:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|8
1639657950000|2021-12-16 12:32:30|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|3
1639657960000|2021-12-16 12:32:40|2223|2222.7|2223.2|2222.9|2223.3|2223|2222.9|2222.6|12
1639657970000|2021-12-16 12:32:50|2223.3|2223|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|4
1639657980000|2021-12-16 12:33:00|2223.1|2222.8|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|8
1639657990000|2021-12-16 12:33:10|2223.3|2223|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|8
1639658000000|2021-12-16 12:33:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|10
1639658010000|2021-12-16 12:33:30|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|5
1639658020000|2021-12-16 12:33:40|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.1|2222.8|2
1639658030000|2021-12-16 12:33:50|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2222.9|2222.6|7
1639658040000|2021-12-16 12:34:00|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.9|2222.6|13
1639658050000|2021-12-16 12:34:10|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.2|2222.9|16
1639658060000|2021-12-16 12:34:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|5
1639658070000|2021-12-16 12:34:30|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|18
1639658080000|2021-12-16 12:34:40|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|2
1639658090000|2021-12-16 12:34:50|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|21
1639658100000|2021-12-16 12:35:00|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2223|2222.7|9
1639658110000|2021-12-16 12:35:10|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.1|2222.8|7
1639658120000|2021-12-16 12:35:20|2223.3|2223|2222.7|2222.4|2223.3|2223|2222.6|2222.3|12
1639658130000|2021-12-16 12:35:30|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|2
1639658140000|2021-12-16 12:35:40|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|6
1639658150000|2021-12-16 12:35:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1639658160000|2021-12-16 12:36:00|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|10
1639658170000|2021-12-16 12:36:10|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|6
1639658180000|2021-12-16 12:36:20|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.2|2221.9|8
1639658190000|2021-12-16 12:36:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|3
1639658200000|2021-12-16 12:36:40|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.7|2222.4|4
1639658210000|2021-12-16 12:36:50|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|8
1639658220000|2021-12-16 12:37:00|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|4
1639658230000|2021-12-16 12:37:10|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223|2222.7|5
1639658240000|2021-12-16 12:37:20|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|4
1639658250000|2021-12-16 12:37:30|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|3
1639658260000|2021-12-16 12:37:40|2222.9|2222.6|2223.4|2223.1|2223.4|2223.1|2222.8|2222.5|29
1639658270000|2021-12-16 12:37:50|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|7
1639658280000|2021-12-16 12:38:00|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1639658290000|2021-12-16 12:38:10|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|4
1639658300000|2021-12-16 12:38:20|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|29
1639658310000|2021-12-16 12:38:30|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|5
1639658320000|2021-12-16 12:38:40|||||||||3
1639658330000|2021-12-16 12:38:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|2
1639658340000|2021-12-16 12:39:00|2223|2222.7|2223|2222.7|2223.1|2222.8|2222.9|2222.6|10
1639658350000|2021-12-16 12:39:10|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|27
1639658360000|2021-12-16 12:39:20|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.7|2222.4|5
1639658370000|2021-12-16 12:39:30|2222.9|2222.6|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|7
1639658380000|2021-12-16 12:39:40|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.3|2222|5
1639658390000|2021-12-16 12:39:50|2222.7|2222.4|2222.4|2222.1|2222.8|2222.5|2222.4|2222.1|10
1639658400000|2021-12-16 12:40:00|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|3
1639658410000|2021-12-16 12:40:10|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|7
1639658420000|2021-12-16 12:40:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|5
1639658430000|2021-12-16 12:40:30|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|7
1639658440000|2021-12-16 12:40:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|3
1639658460000|2021-12-16 12:41:00|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|3
1639658470000|2021-12-16 12:41:10|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1639658480000|2021-12-16 12:41:20|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|6
1639658490000|2021-12-16 12:41:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|1
1639658500000|2021-12-16 12:41:40|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|7
1639658510000|2021-12-16 12:41:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|1
1639658520000|2021-12-16 12:42:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1639658530000|2021-12-16 12:42:10|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|6
1639658540000|2021-12-16 12:42:20|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.8|2221.5|5
1639658550000|2021-12-16 12:42:30|2222|2221.7|2222|2221.7|2222|2221.7|2221.8|2221.5|9
1639658560000|2021-12-16 12:42:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|1
1639658570000|2021-12-16 12:42:50|2221.9|2221.6|2222.1|2221.8|2222.3|2222|2221.8|2221.5|12
1639658580000|2021-12-16 12:43:00|2222.2|2221.9|2222.8|2222.5|2222.9|2222.6|2222.2|2221.9|68
1639658590000|2021-12-16 12:43:10|||||||||1
1639658600000|2021-12-16 12:43:20|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|5
1639658610000|2021-12-16 12:43:30|2222.4|2222.1|2222|2221.7|2222.4|2222.1|2221.9|2221.6|7
1639658620000|2021-12-16 12:43:40|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|8
1639658630000|2021-12-16 12:43:50|2221.5|2221.2|2221.8|2221.5|2222|2221.7|2221.5|2221.2|15
1639658640000|2021-12-16 12:44:00|2221.7|2221.4|2221.4|2221.1|2221.8|2221.5|2221.3|2221|27
1639658650000|2021-12-16 12:44:10|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.9|2220.6|26
1639658660000|2021-12-16 12:44:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|28
1639658670000|2021-12-16 12:44:30|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|9
1639658680000|2021-12-16 12:44:40|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.6|2220.3|2
1639658690000|2021-12-16 12:44:50|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|1
1639658700000|2021-12-16 12:45:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.8|2220.5|2
1639658710000|2021-12-16 12:45:10|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1639658720000|2021-12-16 12:45:20|2220.8|2220.5|2221.6|2221.3|2221.6|2221.3|2220.8|2220.5|8
1639658730000|2021-12-16 12:45:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|8
1639658740000|2021-12-16 12:45:40|2221.7|2221.4|2221|2220.7|2221.7|2221.4|2220.9|2220.6|11
1639658750000|2021-12-16 12:45:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|4
1639658760000|2021-12-16 12:46:00|2220.7|2220.4|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|12
1639658770000|2021-12-16 12:46:10|2220.3|2220|2220.6|2220.3|2220.9|2220.6|2220.3|2220|20
1639658780000|2021-12-16 12:46:20|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|1
1639658790000|2021-12-16 12:46:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|7
1639658800000|2021-12-16 12:46:40|2220.7|2220.4|2221.2|2220.9|2221.3|2221|2220.5|2220.2|14
1639658810000|2021-12-16 12:46:50|2221|2220.7|2220.6|2220.3|2221.2|2220.9|2220.6|2220.3|21
1639658820000|2021-12-16 12:47:00|2220.5|2220.2|2220.8|2220.5|2221.2|2220.9|2220.5|2220.2|11
1639658830000|2021-12-16 12:47:10|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.4|2220.1|5
1639658840000|2021-12-16 12:47:20|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|4
1639658850000|2021-12-16 12:47:30|2221.2|2220.9|2221|2220.7|2221.3|2221|2220.9|2220.6|5
1639658860000|2021-12-16 12:47:40|2221.1|2220.8|2221.6|2221.3|2221.7|2221.4|2221.1|2220.8|3
1639658870000|2021-12-16 12:47:50|2221.7|2221.4|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|5
1639658880000|2021-12-16 12:48:00|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|8
1639658890000|2021-12-16 12:48:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|1
1639658900000|2021-12-16 12:48:20|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1639658910000|2021-12-16 12:48:30|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|2
1639658920000|2021-12-16 12:48:40|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|1
1639658930000|2021-12-16 12:48:50|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1639658940000|2021-12-16 12:49:00|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|3
1639658950000|2021-12-16 12:49:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|1
1639658960000|2021-12-16 12:49:20|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|3
1639658970000|2021-12-16 12:49:30|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|3
1639658980000|2021-12-16 12:49:40|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2221.6|2221.3|13
1639658990000|2021-12-16 12:49:50|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|30
1639659000000|2021-12-16 12:50:00|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|7
1639659010000|2021-12-16 12:50:10|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|3
1639659020000|2021-12-16 12:50:20|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|1
1639659030000|2021-12-16 12:50:30|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1639659040000|2021-12-16 12:50:40|2221.7|2221.4|2221.3|2221|2221.7|2221.4|2221.3|2221|7
1639659050000|2021-12-16 12:50:50|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|1
1639659060000|2021-12-16 12:51:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1639659070000|2021-12-16 12:51:10|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|1
1639659080000|2021-12-16 12:51:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1639659090000|2021-12-16 12:51:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|17
1639659100000|2021-12-16 12:51:40|2221.3|2221|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|1
1639659110000|2021-12-16 12:51:50|2221.7|2221.4|2221.1|2220.8|2221.7|2221.4|2221.1|2220.8|9
1639659120000|2021-12-16 12:52:00|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|9
1639659130000|2021-12-16 12:52:10|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|3
1639659140000|2021-12-16 12:52:20|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|11
1639659150000|2021-12-16 12:52:30|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.8|2220.5|6
1639659160000|2021-12-16 12:52:40|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|3
1639659170000|2021-12-16 12:52:50|||||||||1
1639659180000|2021-12-16 12:53:00|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.9|2220.6|1
1639659190000|2021-12-16 12:53:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1639659200000|2021-12-16 12:53:20|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|7
1639659210000|2021-12-16 12:53:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|2
1639659220000|2021-12-16 12:53:40|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|3
1639659230000|2021-12-16 12:53:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|1
1639659240000|2021-12-16 12:54:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|2
1639659250000|2021-12-16 12:54:10|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.3|2221|0
1639659260000|2021-12-16 12:54:20|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.3|2221|7
1639659270000|2021-12-16 12:54:30|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1639659280000|2021-12-16 12:54:40|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.7|2221.4|5
1639659290000|2021-12-16 12:54:50|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221.7|2221.4|3
1639659300000|2021-12-16 12:55:00|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.2|2220.9|71
1639659310000|2021-12-16 12:55:10|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.1|2220.8|1
1639659320000|2021-12-16 12:55:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1639659330000|2021-12-16 12:55:30|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|0
1639659340000|2021-12-16 12:55:40|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|1
1639659350000|2021-12-16 12:55:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|3
1639659360000|2021-12-16 12:56:00|2221.5|2221.2|2222|2221.7|2222.1|2221.8|2221.5|2221.2|8
1639659370000|2021-12-16 12:56:10|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|1
1639659380000|2021-12-16 12:56:20|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|16
1639659390000|2021-12-16 12:56:30|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.8|2221.5|7
1639659400000|2021-12-16 12:56:40|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|18
1639659410000|2021-12-16 12:56:50|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|7
1639659420000|2021-12-16 12:57:00|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|0
1639659430000|2021-12-16 12:57:10|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|9
1639659440000|2021-12-16 12:57:20|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|4
1639659450000|2021-12-16 12:57:30|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|0
1639659460000|2021-12-16 12:57:40|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|1
1639659470000|2021-12-16 12:57:50|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|23
1639659480000|2021-12-16 12:58:00|2221.5|2221.2|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|2
1639659490000|2021-12-16 12:58:10|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2220.9|2220.6|0
1639659500000|2021-12-16 12:58:20|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|29
1639659510000|2021-12-16 12:58:30|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|7
1639659520000|2021-12-16 12:58:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|12
1639659530000|2021-12-16 12:58:50|2221|2220.7|2220.6|2220.3|2221.1|2220.8|2220.6|2220.3|11
1639659540000|2021-12-16 12:59:00|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|9
1639659550000|2021-12-16 12:59:10|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|3
1639659560000|2021-12-16 12:59:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|6
1639659570000|2021-12-16 12:59:30|2221.5|2221.2|2222|2221.7|2222|2221.7|2221.5|2221.2|10
1639659580000|2021-12-16 12:59:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|19
1639659590000|2021-12-16 12:59:50|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|18
1639659600000|2021-12-16 13:00:00|2222.5|2222.2|2221|2220.7|2222.5|2222.2|2221|2220.7|32
1639659610000|2021-12-16 13:00:10|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.7|2220.4|33
1639659620000|2021-12-16 13:00:20|2221.2|2220.9|2220.4|2220.1|2221.3|2221|2220.4|2220.1|19
1639659630000|2021-12-16 13:00:30|2220.5|2220.2|2221.6|2221.3|2221.9|2221.6|2220.5|2220.2|29
1639659640000|2021-12-16 13:00:40|2221.7|2221.4|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|11
1639659650000|2021-12-16 13:00:50|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.4|2221.1|1
1639659660000|2021-12-16 13:01:00|2221.5|2221.2|2222.2|2221.9|2222.2|2221.9|2221.5|2221.2|8
1639659670000|2021-12-16 13:01:10|2222.3|2222|2221|2220.7|2222.3|2222|2221|2220.7|50
1639659680000|2021-12-16 13:01:20|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.8|2220.5|6
1639659690000|2021-12-16 13:01:30|2220.9|2220.6|2221.5|2221.2|2221.5|2221.2|2220.8|2220.5|5
1639659700000|2021-12-16 13:01:40|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|2
1639659710000|2021-12-16 13:01:50|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|26
1639659720000|2021-12-16 13:02:00|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|24
1639659730000|2021-12-16 13:02:10|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.5|2220.2|10
1639659740000|2021-12-16 13:02:20|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|29
1639659750000|2021-12-16 13:02:30|2220.8|2220.5|2220.9|2220.6|2221.1|2220.8|2220.8|2220.5|10
1639659760000|2021-12-16 13:02:40|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|1
1639659770000|2021-12-16 13:02:50|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.6|2220.3|12
1639659780000|2021-12-16 13:03:00|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.6|2220.3|8
1639659790000|2021-12-16 13:03:10|2220.8|2220.5|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|1
1639659800000|2021-12-16 13:03:20|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|2
1639659810000|2021-12-16 13:03:30|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.9|2220.6|5
1639659820000|2021-12-16 13:03:40|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2221|2220.7|0
1639659830000|2021-12-16 13:03:50|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|6
1639659840000|2021-12-16 13:04:00|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|3
1639659850000|2021-12-16 13:04:10|2220.8|2220.5|2220.1|2219.8|2220.8|2220.5|2220|2219.7|30
1639659860000|2021-12-16 13:04:20|2220.4|2220.1|2220.7|2220.4|2221|2220.7|2220.4|2220.1|28
1639659870000|2021-12-16 13:04:30|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|4
1639659880000|2021-12-16 13:04:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|1
1639659890000|2021-12-16 13:04:50|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.7|2220.4|22
1639659900000|2021-12-16 13:05:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.8|2220.5|14
1639659910000|2021-12-16 13:05:10|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.2|2219.9|8
1639659920000|2021-12-16 13:05:20|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|10
1639659930000|2021-12-16 13:05:30|2220.7|2220.4|2220.3|2220|2220.7|2220.4|2220.3|2220|21
1639659940000|2021-12-16 13:05:40|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|9
1639659950000|2021-12-16 13:05:50|2220.6|2220.3|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|14
1639659960000|2021-12-16 13:06:00|2220.9|2220.6|2220.4|2220.1|2221|2220.7|2220.2|2219.9|23
1639659970000|2021-12-16 13:06:10|2220.3|2220|2219.6|2219.3|2220.3|2220|2219.6|2219.3|13
1639659980000|2021-12-16 13:06:20|2219.5|2219.2|2219.8|2219.5|2219.9|2219.6|2219.5|2219.2|9
1639659990000|2021-12-16 13:06:30|2219.6|2219.3|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|19
1639660000000|2021-12-16 13:06:40|2220.4|2220.1|2219.9|2219.6|2220.4|2220.1|2219.4|2219.1|42
1639660010000|2021-12-16 13:06:50|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|4
1639660020000|2021-12-16 13:07:00|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|4
1639660030000|2021-12-16 13:07:10|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|2
1639660040000|2021-12-16 13:07:20|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.6|2219.3|23
1639660050000|2021-12-16 13:07:30|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|3
1639660060000|2021-12-16 13:07:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|9
1639660070000|2021-12-16 13:07:50|2220.3|2220|2220.1|2219.8|2220.3|2220|2220|2219.7|8
1639660080000|2021-12-16 13:08:00|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2219.9|2219.6|28
1639660090000|2021-12-16 13:08:10|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220|2219.7|14
1639660100000|2021-12-16 13:08:20|2220.2|2219.9|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|14
1639660110000|2021-12-16 13:08:30|2220.5|2220.2|2220.1|2219.8|2220.6|2220.3|2219.9|2219.6|19
1639660120000|2021-12-16 13:08:40|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|10
1639660130000|2021-12-16 13:08:50|2220.5|2220.2|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|12
1639660140000|2021-12-16 13:09:00|2220.6|2220.3|2220.2|2219.9|2220.7|2220.4|2220.2|2219.9|10
1639660150000|2021-12-16 13:09:10|2220.4|2220.1|2219.6|2219.3|2220.4|2220.1|2219.5|2219.2|17
1639660160000|2021-12-16 13:09:20|2219.5|2219.2|2218.8|2218.5|2219.5|2219.2|2218.8|2218.5|50
1639660170000|2021-12-16 13:09:30|2218.9|2218.6|2219.1|2218.8|2219.3|2219|2218.7|2218.4|47
1639660180000|2021-12-16 13:09:40|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2218.8|2218.5|20
1639660190000|2021-12-16 13:09:50|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.3|2219|12
1639660200000|2021-12-16 13:10:00|2219.3|2219|2220.1|2219.8|2220.3|2220|2219.3|2219|204
1639660210000|2021-12-16 13:10:10|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.8|2219.5|66
1639660220000|2021-12-16 13:10:20|2220|2219.7|2220.4|2220.1|2220.5|2220.2|2219.6|2219.3|48
1639660230000|2021-12-16 13:10:30|2220.5|2220.2|2221|2220.7|2221|2220.7|2220.5|2220.2|92
1639660240000|2021-12-16 13:10:40|2220.6|2220.3|2220.1|2219.8|2220.6|2220.3|2220.1|2219.8|48
1639660250000|2021-12-16 13:10:50|2219.8|2219.5|2219.9|2219.6|2220.2|2219.9|2219.8|2219.5|3
1639660260000|2021-12-16 13:11:00|2220.2|2219.9|2220.3|2220|2220.6|2220.3|2220.1|2219.8|58
1639660270000|2021-12-16 13:11:10|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.3|2220|11
1639660280000|2021-12-16 13:11:20|2220.4|2220.1|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|80
1639660290000|2021-12-16 13:11:30|2221|2220.7|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|20
1639660300000|2021-12-16 13:11:40|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|11
1639660310000|2021-12-16 13:11:50|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|31
1639660320000|2021-12-16 13:12:00|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.3|2221|21
1639660330000|2021-12-16 13:12:10|2221.3|2221|2221.9|2221.6|2221.9|2221.6|2221.3|2221|79
1639660340000|2021-12-16 13:12:20|2222|2221.7|2222.4|2222.1|2222.5|2222.2|2221.9|2221.6|20
1639660350000|2021-12-16 13:12:30|2222.3|2222|2222.3|2222|2222.5|2222.2|2222.2|2221.9|12
1639660360000|2021-12-16 13:12:40|2222.2|2221.9|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|10
1639660370000|2021-12-16 13:12:50|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2222|2221.7|2
1639660380000|2021-12-16 13:13:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|3
1639660390000|2021-12-16 13:13:10|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|5
1639660400000|2021-12-16 13:13:20|2221.9|2221.6|2222.6|2222.3|2222.8|2222.5|2221.9|2221.6|48
1639660410000|2021-12-16 13:13:30|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.3|2222|9
1639660420000|2021-12-16 13:13:40|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|3
1639660430000|2021-12-16 13:13:50|2222|2221.7|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|3
1639660440000|2021-12-16 13:14:00|2221.8|2221.5|2220.7|2220.4|2221.8|2221.5|2220.7|2220.4|12
1639660450000|2021-12-16 13:14:10|2220.6|2220.3|2221.1|2220.8|2221.2|2220.9|2220.5|2220.2|12
1639660460000|2021-12-16 13:14:20|2221|2220.7|2220.6|2220.3|2221.1|2220.8|2220.5|2220.2|6
1639660470000|2021-12-16 13:14:30|2220.9|2220.6|2220.1|2219.8|2220.9|2220.6|2220.1|2219.8|13
1639660480000|2021-12-16 13:14:40|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220.2|2219.9|8
1639660490000|2021-12-16 13:14:50|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|3
1639660500000|2021-12-16 13:15:00|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220|2219.7|19
1639660510000|2021-12-16 13:15:10|2220.2|2219.9|2219.7|2219.4|2220.2|2219.9|2219.6|2219.3|7
1639660520000|2021-12-16 13:15:20|2219.6|2219.3|2220|2219.7|2220.1|2219.8|2219.6|2219.3|24
1639660530000|2021-12-16 13:15:30|2219.9|2219.6|2220|2219.7|2220.4|2220.1|2219.9|2219.6|10
1639660540000|2021-12-16 13:15:40|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|12
1639660550000|2021-12-16 13:15:50|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.3|2219|29
1639660560000|2021-12-16 13:16:00|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|25
1639660570000|2021-12-16 13:16:10|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1639660580000|2021-12-16 13:16:20|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|11
1639660590000|2021-12-16 13:16:30|||||||||1
1639660600000|2021-12-16 13:16:40|2219.8|2219.5|2220.3|2220|2220.3|2220|2219.8|2219.5|7
1639660610000|2021-12-16 13:16:50|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|1
1639660620000|2021-12-16 13:17:00|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.1|2218.8|64
1639660630000|2021-12-16 13:17:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|34
1639660640000|2021-12-16 13:17:20|2220|2219.7|2220.9|2220.6|2220.9|2220.6|2220|2219.7|16
1639660650000|2021-12-16 13:17:30|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.7|2220.4|11
1639660660000|2021-12-16 13:17:40|2221.1|2220.8|2221.6|2221.3|2222|2221.7|2221.1|2220.8|81
1639660670000|2021-12-16 13:17:50|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|3
1639660680000|2021-12-16 13:18:00|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|5
1639660690000|2021-12-16 13:18:10|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|5
1639660700000|2021-12-16 13:18:20|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|9
1639660710000|2021-12-16 13:18:30|2221.3|2221|2221.7|2221.4|2221.7|2221.4|2221.3|2221|10
1639660720000|2021-12-16 13:18:40|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|2
1639660730000|2021-12-16 13:18:50|2221.3|2221|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|7
1639660740000|2021-12-16 13:19:00|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.6|2220.3|15
1639660750000|2021-12-16 13:19:10|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|3
1639660760000|2021-12-16 13:19:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|6
1639660770000|2021-12-16 13:19:30|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|4
1639660780000|2021-12-16 13:19:40|2221.2|2220.9|2221.3|2221|2221.6|2221.3|2221.2|2220.9|19
1639660790000|2021-12-16 13:19:50|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|6
1639660800000|2021-12-16 13:20:00|2221.4|2221.1|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|8
1639660810000|2021-12-16 13:20:10|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.3|2221|2
1639660820000|2021-12-16 13:20:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2
1639660830000|2021-12-16 13:20:30|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|6
1639660840000|2021-12-16 13:20:40|2221.6|2221.3|2222.4|2222.1|2222.4|2222.1|2221.4|2221.1|36
1639660850000|2021-12-16 13:20:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|14
1639660860000|2021-12-16 13:21:00|2222.5|2222.2|2222.2|2221.9|2222.8|2222.5|2222.2|2221.9|31
1639660870000|2021-12-16 13:21:10|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|17
1639660880000|2021-12-16 13:21:20|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.3|2222|16
1639660890000|2021-12-16 13:21:30|2222.6|2222.3|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|25
1639660900000|2021-12-16 13:21:40|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|14
1639660910000|2021-12-16 13:21:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2
1639660920000|2021-12-16 13:22:00|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|16
1639660930000|2021-12-16 13:22:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.8|2222.5|11
1639660940000|2021-12-16 13:22:20|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|7
1639660950000|2021-12-16 13:22:30|2222.7|2222.4|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|6
1639660960000|2021-12-16 13:22:40|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|1
1639660970000|2021-12-16 13:22:50|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.3|2223|49
1639660980000|2021-12-16 13:23:00|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.3|2223|2
1639660990000|2021-12-16 13:23:10|2223.6|2223.3|2223.9|2223.6|2224|2223.7|2223.6|2223.3|25
1639661000000|2021-12-16 13:23:20|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|10
1639661010000|2021-12-16 13:23:30|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|8
1639661020000|2021-12-16 13:23:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|5
1639661030000|2021-12-16 13:23:50|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|51
1639661040000|2021-12-16 13:24:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|43
1639661050000|2021-12-16 13:24:10|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|21
1639661060000|2021-12-16 13:24:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|21
1639661070000|2021-12-16 13:24:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.3|2224|13
1639661080000|2021-12-16 13:24:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|4
1639661090000|2021-12-16 13:24:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1639661100000|2021-12-16 13:25:00|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|10
1639661110000|2021-12-16 13:25:10|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|6
1639661120000|2021-12-16 13:25:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|12
1639661130000|2021-12-16 13:25:30|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|7
1639661140000|2021-12-16 13:25:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|11
1639661150000|2021-12-16 13:25:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|19
1639661160000|2021-12-16 13:26:00|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|19
1639661170000|2021-12-16 13:26:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.8|2223.5|8
1639661180000|2021-12-16 13:26:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|5
1639661190000|2021-12-16 13:26:30|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|6
1639661200000|2021-12-16 13:26:40|2224|2223.7|2224|2223.7|2224|2223.7|2223.8|2223.5|7
1639661210000|2021-12-16 13:26:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1639661220000|2021-12-16 13:27:00|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1639661230000|2021-12-16 13:27:10|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|5
1639661240000|2021-12-16 13:27:20|2224.4|2224.1|2224.7|2224.4|2225|2224.7|2224.4|2224.1|24
1639661250000|2021-12-16 13:27:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|7
1639661260000|2021-12-16 13:27:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|12
1639661270000|2021-12-16 13:27:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|8
1639661280000|2021-12-16 13:28:00|2224.8|2224.5|2224.4|2224.1|2224.8|2224.5|2224.4|2224.1|14
1639661290000|2021-12-16 13:28:10|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|12
1639661310000|2021-12-16 13:28:30|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|6
1639661320000|2021-12-16 13:28:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|15
1639661330000|2021-12-16 13:28:50|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|2
1639661340000|2021-12-16 13:29:00|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|7
1639661350000|2021-12-16 13:29:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|18
1639661360000|2021-12-16 13:29:20|||||||||1
1639661370000|2021-12-16 13:29:30|||||||||7
1639661380000|2021-12-16 13:29:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|8
1639661390000|2021-12-16 13:29:50|2224.8|2224.5|2225.2|2224.9|2225.4|2225.1|2224.7|2224.4|34
1639661400000|2021-12-16 13:30:00|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|7
1639661410000|2021-12-16 13:30:10|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|21
1639661420000|2021-12-16 13:30:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|7
1639661430000|2021-12-16 13:30:30|2224.8|2224.5|2225.3|2225|2225.3|2225|2224.8|2224.5|64
1639661440000|2021-12-16 13:30:40|2225.4|2225.1|2225.3|2225|2225.7|2225.4|2225.3|2225|24
1639661450000|2021-12-16 13:30:50|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|24
1639661460000|2021-12-16 13:31:00|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|20
1639661470000|2021-12-16 13:31:10|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|14
1639661480000|2021-12-16 13:31:20|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|34
1639661490000|2021-12-16 13:31:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|16
1639661500000|2021-12-16 13:31:40|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|13
1639661510000|2021-12-16 13:31:50|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.2|2224.9|5
1639661520000|2021-12-16 13:32:00|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|23
1639661530000|2021-12-16 13:32:10|2225|2224.7|2225.1|2224.8|2225.3|2225|2225|2224.7|10
1639661540000|2021-12-16 13:32:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|14
1639661550000|2021-12-16 13:32:30|2225|2224.7|2225|2224.7|2225.2|2224.9|2224.9|2224.6|14
1639661560000|2021-12-16 13:32:40|2224.8|2224.5|2224.1|2223.8|2224.8|2224.5|2224.1|2223.8|35
1639661570000|2021-12-16 13:32:50|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|14
1639661580000|2021-12-16 13:33:00|2223.7|2223.4|2223.3|2223|2223.9|2223.6|2223.3|2223|58
1639661590000|2021-12-16 13:33:10|2223.2|2222.9|2222.4|2222.1|2223.2|2222.9|2222.4|2222.1|35
1639661600000|2021-12-16 13:33:20|2222.5|2222.2|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|20
1639661610000|2021-12-16 13:33:30|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.9|2221.6|21
1639661620000|2021-12-16 13:33:40|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222|2221.7|12
1639661630000|2021-12-16 13:33:50|2222.3|2222|2222.7|2222.4|2222.9|2222.6|2222.3|2222|12
1639661640000|2021-12-16 13:34:00|2222.8|2222.5|2222.2|2221.9|2222.8|2222.5|2222.2|2221.9|32
1639661650000|2021-12-16 13:34:10|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|6
1639661660000|2021-12-16 13:34:20|2222.1|2221.8|2221|2220.7|2222.2|2221.9|2220.9|2220.6|22
1639661670000|2021-12-16 13:34:30|2220.8|2220.5|2220.5|2220.2|2221|2220.7|2220.5|2220.2|27
1639661680000|2021-12-16 13:34:40|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.2|2219.9|34
1639661690000|2021-12-16 13:34:50|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|14
1639661700000|2021-12-16 13:35:00|2220.4|2220.1|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|13
1639661710000|2021-12-16 13:35:10|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|12
1639661720000|2021-12-16 13:35:20|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|11
1639661730000|2021-12-16 13:35:30|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2221.1|2220.8|11
1639661740000|2021-12-16 13:35:40|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|8
1639661750000|2021-12-16 13:35:50|2221.2|2220.9|2221.5|2221.2|2221.8|2221.5|2221.2|2220.9|33
1639661760000|2021-12-16 13:36:00|2221.4|2221.1|2221.2|2220.9|2221.5|2221.2|2221|2220.7|39
1639661770000|2021-12-16 13:36:10|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|9
1639661780000|2021-12-16 13:36:20|2220.7|2220.4|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|5
1639661790000|2021-12-16 13:36:30|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220.1|2219.8|23
1639661800000|2021-12-16 13:36:40|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|7
1639661810000|2021-12-16 13:36:50|2220.4|2220.1|2219.7|2219.4|2220.4|2220.1|2219.7|2219.4|14
1639661820000|2021-12-16 13:37:00|2219.5|2219.2|2220.2|2219.9|2220.4|2220.1|2219.5|2219.2|21
1639661830000|2021-12-16 13:37:10|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220|2219.7|4
1639661840000|2021-12-16 13:37:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|0
1639661850000|2021-12-16 13:37:30|2220.1|2219.8|2219.8|2219.5|2220.2|2219.9|2219.7|2219.4|25
1639661860000|2021-12-16 13:37:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|4
1639661870000|2021-12-16 13:37:50|||||||||5
1639661880000|2021-12-16 13:38:00|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|16
1639661890000|2021-12-16 13:38:10|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|15
1639661900000|2021-12-16 13:38:20|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|15
1639661910000|2021-12-16 13:38:30|2219.2|2218.9|2219.2|2218.9|2219.6|2219.3|2219|2218.7|49
1639661920000|2021-12-16 13:38:40|2219|2218.7|2219|2218.7|2219.1|2218.8|2219|2218.7|6
1639661930000|2021-12-16 13:38:50|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|19
1639661940000|2021-12-16 13:39:00|2219|2218.7|2219|2218.7|2219.2|2218.9|2219|2218.7|12
1639661950000|2021-12-16 13:39:10|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2219|2218.7|9
1639661960000|2021-12-16 13:39:20|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|21
1639661970000|2021-12-16 13:39:30|2218.9|2218.6|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|26
1639661980000|2021-12-16 13:39:40|2218.6|2218.3|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|49
1639661990000|2021-12-16 13:39:50|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|25
1639662000000|2021-12-16 13:40:00|2219|2218.7|2218|2217.7|2219|2218.7|2218|2217.7|35
1639662010000|2021-12-16 13:40:10|2218.1|2217.8|2218.3|2218|2218.3|2218|2218.1|2217.8|20
1639662020000|2021-12-16 13:40:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|8
1639662030000|2021-12-16 13:40:30|2217.9|2217.6|2217.6|2217.3|2218|2217.7|2217.4|2217.1|55
1639662040000|2021-12-16 13:40:40|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.4|2217.1|24
1639662050000|2021-12-16 13:40:50|2217.9|2217.6|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|36
1639662060000|2021-12-16 13:41:00|2218.1|2217.8|2218.6|2218.3|2218.9|2218.6|2218.1|2217.8|23
1639662070000|2021-12-16 13:41:10|2218.7|2218.4|2218.5|2218.2|2219.1|2218.8|2218.4|2218.1|19
1639662080000|2021-12-16 13:41:20|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|12
1639662090000|2021-12-16 13:41:30|2219|2218.7|2218.1|2217.8|2219|2218.7|2218.1|2217.8|7
1639662100000|2021-12-16 13:41:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|5
1639662110000|2021-12-16 13:41:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|7
1639662120000|2021-12-16 13:42:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|5
1639662130000|2021-12-16 13:42:10|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|4
1639662140000|2021-12-16 13:42:20|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.5|2218.2|14
1639662150000|2021-12-16 13:42:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|3
1639662170000|2021-12-16 13:42:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218|2217.7|8
1639662180000|2021-12-16 13:43:00|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|9
1639662190000|2021-12-16 13:43:10|2218.7|2218.4|2220|2219.7|2220|2219.7|2218.7|2218.4|22
1639662200000|2021-12-16 13:43:20|2220.1|2219.8|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|17
1639662210000|2021-12-16 13:43:30|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.6|2219.3|11
1639662220000|2021-12-16 13:43:40|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|7
1639662230000|2021-12-16 13:43:50|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.8|2219.5|6
1639662240000|2021-12-16 13:44:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|3
1639662250000|2021-12-16 13:44:10|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.6|2219.3|4
1639662260000|2021-12-16 13:44:20|2220.2|2219.9|2219.9|2219.6|2220.5|2220.2|2219.8|2219.5|14
1639662270000|2021-12-16 13:44:30|2219.8|2219.5|2219.8|2219.5|2220|2219.7|2219.8|2219.5|1
1639662280000|2021-12-16 13:44:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1639662290000|2021-12-16 13:44:50|2219.6|2219.3|2218.8|2218.5|2219.6|2219.3|2218.8|2218.5|9
1639662300000|2021-12-16 13:45:00|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.4|2218.1|25
1639662310000|2021-12-16 13:45:10|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|1
1639662320000|2021-12-16 13:45:20|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.1|2217.8|31
1639662330000|2021-12-16 13:45:30|2218.8|2218.5|2217.6|2217.3|2218.8|2218.5|2217.5|2217.2|20
1639662340000|2021-12-16 13:45:40|2217.5|2217.2|2217.3|2217|2217.8|2217.5|2217.2|2216.9|35
1639662350000|2021-12-16 13:45:50|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217|2216.7|33
1639662360000|2021-12-16 13:46:00|2217|2216.7|2217.1|2216.8|2217.6|2217.3|2217|2216.7|29
1639662370000|2021-12-16 13:46:10|2217.2|2216.9|2216.7|2216.4|2217.6|2217.3|2216.7|2216.4|16
1639662380000|2021-12-16 13:46:20|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.4|2216.1|7
1639662390000|2021-12-16 13:46:30|2216.5|2216.2|2216.4|2216.1|2216.8|2216.5|2216.4|2216.1|81
1639662400000|2021-12-16 13:46:40|2216.3|2216|2216|2215.7|2216.4|2216.1|2216|2215.7|29
1639662410000|2021-12-16 13:46:50|2216.1|2215.8|2215.7|2215.4|2216.5|2216.2|2215.7|2215.4|31
1639662420000|2021-12-16 13:47:00|2215.6|2215.3|2215.4|2215.1|2216.2|2215.9|2215.4|2215.1|32
1639662430000|2021-12-16 13:47:10|2215.5|2215.2|2215.9|2215.6|2216.2|2215.9|2215.5|2215.2|61
1639662440000|2021-12-16 13:47:20|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.2|2214.9|20
1639662450000|2021-12-16 13:47:30|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|8
1639662460000|2021-12-16 13:47:40|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.7|2215.4|5
1639662470000|2021-12-16 13:47:50|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|14
1639662480000|2021-12-16 13:48:00|2215.8|2215.5|2215|2214.7|2215.8|2215.5|2215|2214.7|14
1639662490000|2021-12-16 13:48:10|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2215.1|2214.8|21
1639662500000|2021-12-16 13:48:20|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.1|2214.8|20
1639662510000|2021-12-16 13:48:30|2215.2|2214.9|2215|2214.7|2215.5|2215.2|2214.6|2214.3|96
1639662520000|2021-12-16 13:48:40|2215.1|2214.8|2214.6|2214.3|2215.1|2214.8|2214.5|2214.2|31
1639662530000|2021-12-16 13:48:50|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.4|2214.1|20
1639662540000|2021-12-16 13:49:00|2215.2|2214.9|2214.4|2214.1|2215.5|2215.2|2214.3|2214|41
1639662550000|2021-12-16 13:49:10|2214.3|2214|2214.7|2214.4|2214.7|2214.4|2214.3|2214|26
1639662560000|2021-12-16 13:49:20|2214.8|2214.5|2215.1|2214.8|2215.5|2215.2|2214.7|2214.4|36
1639662570000|2021-12-16 13:49:30|2215|2214.7|2216.1|2215.8|2216.2|2215.9|2215|2214.7|30
1639662580000|2021-12-16 13:49:40|2216.2|2215.9|2216.7|2216.4|2217.1|2216.8|2216.2|2215.9|57
1639662590000|2021-12-16 13:49:50|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.8|2216.5|9
1639662600000|2021-12-16 13:50:00|2216.8|2216.5|2216.1|2215.8|2216.9|2216.6|2215.8|2215.5|47
1639662610000|2021-12-16 13:50:10|2216.2|2215.9|2217.6|2217.3|2217.6|2217.3|2216.2|2215.9|30
1639662620000|2021-12-16 13:50:20|2217.7|2217.4|2218.7|2218.4|2218.7|2218.4|2217.7|2217.4|47
1639662630000|2021-12-16 13:50:30|2218.5|2218.2|2218.8|2218.5|2219|2218.7|2218.5|2218.2|33
1639662640000|2021-12-16 13:50:40|2218.9|2218.6|2218.4|2218.1|2218.9|2218.6|2218.4|2218.1|32
1639662650000|2021-12-16 13:50:50|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|6
1639662660000|2021-12-16 13:51:00|2217.6|2217.3|2216.9|2216.6|2217.6|2217.3|2216.9|2216.6|23
1639662670000|2021-12-16 13:51:10|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|20
1639662680000|2021-12-16 13:51:20|2216.7|2216.4|2216.8|2216.5|2217|2216.7|2216.5|2216.2|38
1639662690000|2021-12-16 13:51:30|2216.7|2216.4|2216.3|2216|2216.8|2216.5|2216.2|2215.9|21
1639662700000|2021-12-16 13:51:40|2216.2|2215.9|2216.1|2215.8|2216.5|2216.2|2215.9|2215.6|41
1639662710000|2021-12-16 13:51:50|2216|2215.7|2216.6|2216.3|2216.6|2216.3|2216|2215.7|6
1639662720000|2021-12-16 13:52:00|2216.5|2216.2|2216.2|2215.9|2217|2216.7|2216|2215.7|44
1639662730000|2021-12-16 13:52:10|2216.3|2216|2216.5|2216.2|2216.6|2216.3|2216.3|2216|2
1639662740000|2021-12-16 13:52:20|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.5|2216.2|1
1639662750000|2021-12-16 13:52:30|2216.9|2216.6|2216.8|2216.5|2217|2216.7|2216.8|2216.5|4
1639662760000|2021-12-16 13:52:40|2216.5|2216.2|2217.1|2216.8|2217.1|2216.8|2216.5|2216.2|9
1639662770000|2021-12-16 13:52:50|2217.2|2216.9|2216.8|2216.5|2217.3|2217|2216.8|2216.5|4
1639662780000|2021-12-16 13:53:00|2216.9|2216.6|2216|2215.7|2216.9|2216.6|2216|2215.7|17
1639662790000|2021-12-16 13:53:10|2215.9|2215.6|2215.8|2215.5|2216|2215.7|2215.8|2215.5|14
1639662800000|2021-12-16 13:53:20|2215.7|2215.4|2216.2|2215.9|2216.3|2216|2215.7|2215.4|6
1639662810000|2021-12-16 13:53:30|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|5
1639662820000|2021-12-16 13:53:40|2216.5|2216.2|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|17
1639662830000|2021-12-16 13:53:50|2216|2215.7|2215.6|2215.3|2216|2215.7|2215.6|2215.3|9
1639662840000|2021-12-16 13:54:00|2215.7|2215.4|2215.5|2215.2|2216|2215.7|2215.2|2214.9|20
1639662850000|2021-12-16 13:54:10|2215.9|2215.6|2216.3|2216|2216.3|2216|2215.9|2215.6|11
1639662860000|2021-12-16 13:54:20|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.4|2216.1|8
1639662870000|2021-12-16 13:54:30|2216.5|2216.2|2216|2215.7|2216.5|2216.2|2216|2215.7|7
1639662880000|2021-12-16 13:54:40|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|3
1639662890000|2021-12-16 13:54:50|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|6
1639662900000|2021-12-16 13:55:00|2217|2216.7|2216|2215.7|2217|2216.7|2216|2215.7|11
1639662910000|2021-12-16 13:55:10|2216.1|2215.8|2216.3|2216|2216.3|2216|2216.1|2215.8|8
1639662920000|2021-12-16 13:55:20|2216.4|2216.1|2216.7|2216.4|2216.9|2216.6|2216.4|2216.1|11
1639662930000|2021-12-16 13:55:30|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.3|2216|25
1639662940000|2021-12-16 13:55:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2
1639662950000|2021-12-16 13:55:50|2216.7|2216.4|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|10
1639662960000|2021-12-16 13:56:00|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.3|2216|9
1639662970000|2021-12-16 13:56:10|2216.4|2216.1|2217.1|2216.8|2217.2|2216.9|2216.4|2216.1|6
1639662980000|2021-12-16 13:56:20|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|33
1639662990000|2021-12-16 13:56:30|2217|2216.7|2216.6|2216.3|2217.1|2216.8|2216.6|2216.3|13
1639663000000|2021-12-16 13:56:40|2216.7|2216.4|2217|2216.7|2217.1|2216.8|2216.6|2216.3|11
1639663010000|2021-12-16 13:56:50|2216.8|2216.5|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|3
1639663020000|2021-12-16 13:57:00|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.3|2216|15
1639663030000|2021-12-16 13:57:10|2216.6|2216.3|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|7
1639663040000|2021-12-16 13:57:20|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2217|2216.7|73
1639663050000|2021-12-16 13:57:30|2217.1|2216.8|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|29
1639663060000|2021-12-16 13:57:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|1
1639663070000|2021-12-16 13:57:50|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|6
1639663080000|2021-12-16 13:58:00|2217|2216.7|2217|2216.7|2217|2216.7|2216.6|2216.3|111
1639663090000|2021-12-16 13:58:10|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|3
1639663100000|2021-12-16 13:58:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|34
1639663110000|2021-12-16 13:58:30|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.6|2216.3|28
1639663120000|2021-12-16 13:58:40|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|20
1639663130000|2021-12-16 13:58:50|2217.5|2217.2|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|12
1639663140000|2021-12-16 13:59:00|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.3|2217|27
1639663150000|2021-12-16 13:59:10|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.7|2216.4|51
1639663160000|2021-12-16 13:59:20|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|14
1639663170000|2021-12-16 13:59:30|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|4
1639663180000|2021-12-16 13:59:40|2216.6|2216.3|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|18
1639663190000|2021-12-16 13:59:50|2216.7|2216.4|2216.6|2216.3|2217|2216.7|2216.5|2216.2|33
1639663200000|2021-12-16 14:00:00|2216.8|2216.5|2213.8|2213.5|2216.9|2216.6|2211.9|2211.6|870
1639663210000|2021-12-16 14:00:10|2213.4|2213.1|2212.3|2212|2214.5|2214.2|2212.2|2211.9|171
1639663220000|2021-12-16 14:00:20|2212.1|2211.8|2215.2|2214.9|2216.1|2215.8|2211.6|2211.3|391
1639663230000|2021-12-16 14:00:30|2215.9|2215.6|2217|2216.7|2217.4|2217.1|2215.8|2215.5|128
1639663240000|2021-12-16 14:00:40|2217.1|2216.8|2215.5|2215.2|2217.1|2216.8|2215.4|2215.1|26
1639663250000|2021-12-16 14:00:50|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2215.1|2214.8|38
1639663260000|2021-12-16 14:01:00|2216|2215.7|2216.3|2216|2216.9|2216.6|2215.9|2215.6|194
1639663270000|2021-12-16 14:01:10|2216.1|2215.8|2215.3|2215|2216.1|2215.8|2215.3|2215|23
1639663280000|2021-12-16 14:01:20|2215.4|2215.1|2214.8|2214.5|2215.5|2215.2|2214.6|2214.3|38
1639663290000|2021-12-16 14:01:30|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.4|2214.1|35
1639663300000|2021-12-16 14:01:40|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.3|2214|43
1639663310000|2021-12-16 14:01:50|2214.8|2214.5|2214.5|2214.2|2215.5|2215.2|2214.5|2214.2|20
1639663320000|2021-12-16 14:02:00|2214.4|2214.1|2215.6|2215.3|2215.6|2215.3|2214.2|2213.9|22
1639663330000|2021-12-16 14:02:10|2215.7|2215.4|2216.2|2215.9|2216.3|2216|2215.6|2215.3|20
1639663340000|2021-12-16 14:02:20|2216.3|2216|2215.3|2215|2216.4|2216.1|2215.3|2215|25
1639663350000|2021-12-16 14:02:30|2215.1|2214.8|2215|2214.7|2215.5|2215.2|2214.4|2214.1|27
1639663360000|2021-12-16 14:02:40|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|12
1639663370000|2021-12-16 14:02:50|2215.4|2215.1|2214.7|2214.4|2215.7|2215.4|2214.7|2214.4|39
1639663380000|2021-12-16 14:03:00|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.1|2213.8|123
1639663390000|2021-12-16 14:03:10|2214.7|2214.4|2214.4|2214.1|2214.9|2214.6|2214.3|2214|17
1639663400000|2021-12-16 14:03:20|2214.6|2214.3|2214.5|2214.2|2214.9|2214.6|2214.3|2214|52
1639663410000|2021-12-16 14:03:30|2214.4|2214.1|2214.2|2213.9|2214.7|2214.4|2214.2|2213.9|15
1639663420000|2021-12-16 14:03:40|2214.1|2213.8|2213.8|2213.5|2214.4|2214.1|2213.8|2213.5|31
1639663430000|2021-12-16 14:03:50|2214|2213.7|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|4
1639663440000|2021-12-16 14:04:00|2214|2213.7|2213.9|2213.6|2214.3|2214|2213.9|2213.6|14
1639663450000|2021-12-16 14:04:10|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.7|2213.4|24
1639663460000|2021-12-16 14:04:20|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.7|2213.4|18
1639663470000|2021-12-16 14:04:30|2213.8|2213.5|2213.8|2213.5|2214|2213.7|2213.3|2213|28
1639663480000|2021-12-16 14:04:40|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|5
1639663490000|2021-12-16 14:04:50|2213.8|2213.5|2212.8|2212.5|2213.8|2213.5|2212.8|2212.5|166
1639663500000|2021-12-16 14:05:00|2212.6|2212.3|2212.1|2211.8|2212.7|2212.4|2212.1|2211.8|59
1639663510000|2021-12-16 14:05:10|2212.2|2211.9|2213.5|2213.2|2213.5|2213.2|2212.2|2211.9|18
1639663520000|2021-12-16 14:05:20|2213.2|2212.9|2213.6|2213.3|2214|2213.7|2213.2|2212.9|28
1639663530000|2021-12-16 14:05:30|2213.7|2213.4|2213.1|2212.8|2213.7|2213.4|2213|2212.7|57
1639663540000|2021-12-16 14:05:40|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|18
1639663550000|2021-12-16 14:05:50|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|15
1639663560000|2021-12-16 14:06:00|2212.8|2212.5|2212.4|2212.1|2212.8|2212.5|2212.4|2212.1|20
1639663570000|2021-12-16 14:06:10|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2211.8|2211.5|69
1639663580000|2021-12-16 14:06:20|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|22
1639663590000|2021-12-16 14:06:30|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.2|2211.9|25
1639663600000|2021-12-16 14:06:40|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|14
1639663610000|2021-12-16 14:06:50|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|7
1639663620000|2021-12-16 14:07:00|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|39
1639663630000|2021-12-16 14:07:10|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|4
1639663640000|2021-12-16 14:07:20|2212|2211.7|2211.7|2211.4|2212.1|2211.8|2211.6|2211.3|27
1639663650000|2021-12-16 14:07:30|2211.6|2211.3|2211.9|2211.6|2212.1|2211.8|2211.6|2211.3|116
1639663660000|2021-12-16 14:07:40|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|114
1639663670000|2021-12-16 14:07:50|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|32
1639663680000|2021-12-16 14:08:00|2211.8|2211.5|2212.4|2212.1|2212.5|2212.2|2211.8|2211.5|37
1639663690000|2021-12-16 14:08:10|2212.5|2212.2|2212.2|2211.9|2212.8|2212.5|2212.2|2211.9|10
1639663700000|2021-12-16 14:08:20|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212|2211.7|9
1639663710000|2021-12-16 14:08:30|2212.5|2212.2|2211.7|2211.4|2212.5|2212.2|2211.6|2211.3|28
1639663720000|2021-12-16 14:08:40|2211.5|2211.2|2211.9|2211.6|2212.2|2211.9|2211.5|2211.2|32
1639663730000|2021-12-16 14:08:50|2212|2211.7|2212.3|2212|2212.3|2212|2212|2211.7|16
1639663740000|2021-12-16 14:09:00|2212.4|2212.1|2212.2|2211.9|2212.7|2212.4|2212.2|2211.9|97
1639663750000|2021-12-16 14:09:10|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|29
1639663760000|2021-12-16 14:09:20|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|24
1639663770000|2021-12-16 14:09:30|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.5|2212.2|15
1639663780000|2021-12-16 14:09:40|2212.2|2211.9|2211.5|2211.2|2212.2|2211.9|2211.5|2211.2|46
1639663790000|2021-12-16 14:09:50|2211.3|2211|2211.1|2210.8|2211.3|2211|2210.6|2210.3|152
1639663800000|2021-12-16 14:10:00|2211.2|2210.9|2210.9|2210.6|2211.7|2211.4|2210.9|2210.6|21
1639663810000|2021-12-16 14:10:10|2210.7|2210.4|2211|2210.7|2211.1|2210.8|2210.6|2210.3|11
1639663820000|2021-12-16 14:10:20|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|8
1639663830000|2021-12-16 14:10:30|2210.8|2210.5|2210.8|2210.5|2211.1|2210.8|2210.6|2210.3|40
1639663840000|2021-12-16 14:10:40|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.4|2210.1|51
1639663850000|2021-12-16 14:10:50|2210.4|2210.1|2210.9|2210.6|2211|2210.7|2210.4|2210.1|19
1639663860000|2021-12-16 14:11:00|2210.7|2210.4|2211|2210.7|2211|2210.7|2210.7|2210.4|13
1639663870000|2021-12-16 14:11:10|2210.8|2210.5|2210.9|2210.6|2211.1|2210.8|2210.8|2210.5|4
1639663880000|2021-12-16 14:11:20|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|12
1639663890000|2021-12-16 14:11:30|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|6
1639663900000|2021-12-16 14:11:40|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|9
1639663910000|2021-12-16 14:11:50|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.7|2210.4|6
1639663920000|2021-12-16 14:12:00|2211.7|2211.4|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|33
1639663930000|2021-12-16 14:12:10|2211.5|2211.2|2211.9|2211.6|2212.1|2211.8|2211.5|2211.2|35
1639663940000|2021-12-16 14:12:20|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.1|2211.8|18
1639663950000|2021-12-16 14:12:30|2212|2211.7|2212.3|2212|2212.3|2212|2211.6|2211.3|27
1639663960000|2021-12-16 14:12:40|2212.2|2211.9|2212.9|2212.6|2212.9|2212.6|2212.1|2211.8|24
1639663970000|2021-12-16 14:12:50|2212.8|2212.5|2213.4|2213.1|2213.6|2213.3|2212.8|2212.5|64
1639663980000|2021-12-16 14:13:00|2213.3|2213|2213|2212.7|2213.4|2213.1|2212.9|2212.6|22
1639663990000|2021-12-16 14:13:10|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|16
1639664000000|2021-12-16 14:13:20|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|33
1639664010000|2021-12-16 14:13:30|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|14
1639664020000|2021-12-16 14:13:40|2213.2|2212.9|2213.4|2213.1|2213.6|2213.3|2213.1|2212.8|9
1639664030000|2021-12-16 14:13:50|2213.3|2213|2213.3|2213|2213.5|2213.2|2213.3|2213|16
1639664040000|2021-12-16 14:14:00|2213.4|2213.1|2213.9|2213.6|2213.9|2213.6|2213.4|2213.1|24
1639664050000|2021-12-16 14:14:10|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|18
1639664060000|2021-12-16 14:14:20|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|11
1639664070000|2021-12-16 14:14:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|16
1639664080000|2021-12-16 14:14:40|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|3
1639664090000|2021-12-16 14:14:50|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|13
1639664100000|2021-12-16 14:15:00|2210.6|2210.3|2213.2|2212.9|2213.2|2212.9|2210.5|2210.2|191
1639664110000|2021-12-16 14:15:10|2213.3|2213|2212.6|2212.3|2213.4|2213.1|2212.5|2212.2|22
1639664120000|2021-12-16 14:15:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2211.4|2211.1|42
1639664130000|2021-12-16 14:15:30|2212.3|2212|2211.8|2211.5|2212.3|2212|2211|2210.7|30
1639664140000|2021-12-16 14:15:40|2211.3|2211|2211|2210.7|2211.5|2211.2|2210.7|2210.4|25
1639664150000|2021-12-16 14:15:50|2210.7|2210.4|2212.2|2211.9|2212.3|2212|2210.7|2210.4|35
1639664160000|2021-12-16 14:16:00|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.3|2211|19
1639664170000|2021-12-16 14:16:10|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.4|2211.1|42
1639664180000|2021-12-16 14:16:20|2211.9|2211.6|2212.1|2211.8|2212.3|2212|2211.9|2211.6|25
1639664190000|2021-12-16 14:16:30|2211.9|2211.6|2211|2210.7|2211.9|2211.6|2211|2210.7|34
1639664200000|2021-12-16 14:16:40|2210.9|2210.6|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|7
1639664210000|2021-12-16 14:16:50|2210.8|2210.5|2211.6|2211.3|2211.6|2211.3|2210.8|2210.5|17
1639664220000|2021-12-16 14:17:00|2211.5|2211.2|2210.8|2210.5|2211.5|2211.2|2210.8|2210.5|13
1639664230000|2021-12-16 14:17:10|2210.9|2210.6|2211.2|2210.9|2211.3|2211|2210.9|2210.6|3
1639664240000|2021-12-16 14:17:20|2211.3|2211|2211.3|2211|2211.6|2211.3|2211.1|2210.8|13
1639664250000|2021-12-16 14:17:30|2211.4|2211.1|2211.9|2211.6|2211.9|2211.6|2211.2|2210.9|43
1639664260000|2021-12-16 14:17:40|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.6|2211.3|12
1639664270000|2021-12-16 14:17:50|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.6|2211.3|11
1639664280000|2021-12-16 14:18:00|2211.9|2211.6|2211.6|2211.3|2212|2211.7|2211.4|2211.1|8
1639664290000|2021-12-16 14:18:10|2211.5|2211.2|2212|2211.7|2212.1|2211.8|2211.5|2211.2|3
1639664300000|2021-12-16 14:18:20|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2211.8|2211.5|12
1639664310000|2021-12-16 14:18:30|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|20
1639664320000|2021-12-16 14:18:40|2211.6|2211.3|2212.4|2212.1|2212.5|2212.2|2211.6|2211.3|19
1639664330000|2021-12-16 14:18:50|2212.5|2212.2|2213|2212.7|2213|2212.7|2212.4|2212.1|45
1639664340000|2021-12-16 14:19:00|2212.9|2212.6|2213.1|2212.8|2213.3|2213|2212.5|2212.2|59
1639664350000|2021-12-16 14:19:10|2213.2|2212.9|2213.1|2212.8|2213.5|2213.2|2213|2212.7|26
1639664360000|2021-12-16 14:19:20|2213.2|2212.9|2213.9|2213.6|2214.2|2213.9|2213.1|2212.8|60
1639664370000|2021-12-16 14:19:30|2213.8|2213.5|2214.2|2213.9|2214.3|2214|2213.8|2213.5|48
1639664380000|2021-12-16 14:19:40|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.5|2213.2|38
1639664390000|2021-12-16 14:19:50|2214.1|2213.8|2214.5|2214.2|2214.6|2214.3|2214.1|2213.8|18
1639664400000|2021-12-16 14:20:00|2214.3|2214|2214.3|2214|2214.6|2214.3|2214.1|2213.8|18
1639664410000|2021-12-16 14:20:10|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2213.8|2213.5|43
1639664420000|2021-12-16 14:20:20|2214.4|2214.1|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|15
1639664430000|2021-12-16 14:20:30|2214.3|2214|2214.4|2214.1|2214.7|2214.4|2214.3|2214|19
1639664440000|2021-12-16 14:20:40|2214.3|2214|2214.8|2214.5|2214.8|2214.5|2214.2|2213.9|83
1639664450000|2021-12-16 14:20:50|2214.7|2214.4|2215.1|2214.8|2215.2|2214.9|2214.7|2214.4|38
1639664460000|2021-12-16 14:21:00|2215|2214.7|2215.4|2215.1|2215.4|2215.1|2214.7|2214.4|47
1639664470000|2021-12-16 14:21:10|2215.3|2215|2215|2214.7|2215.5|2215.2|2214.9|2214.6|31
1639664480000|2021-12-16 14:21:20|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.6|2214.3|18
1639664490000|2021-12-16 14:21:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.6|2214.3|16
1639664500000|2021-12-16 14:21:40|2215.1|2214.8|2215.1|2214.8|2215.5|2215.2|2215.1|2214.8|34
1639664510000|2021-12-16 14:21:50|2215|2214.7|2215.5|2215.2|2215.6|2215.3|2214.9|2214.6|22
1639664520000|2021-12-16 14:22:00|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|21
1639664530000|2021-12-16 14:22:10|2215.7|2215.4|2215.3|2215|2215.8|2215.5|2215.1|2214.8|25
1639664540000|2021-12-16 14:22:20|2215.4|2215.1|2215.9|2215.6|2216|2215.7|2215.3|2215|25
1639664550000|2021-12-16 14:22:30|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.6|2215.3|25
1639664560000|2021-12-16 14:22:40|2215.9|2215.6|2215.7|2215.4|2216|2215.7|2215.5|2215.2|11
1639664570000|2021-12-16 14:22:50|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.3|2215|46
1639664580000|2021-12-16 14:23:00|2215.6|2215.3|2214.5|2214.2|2215.6|2215.3|2214.4|2214.1|18
1639664590000|2021-12-16 14:23:10|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|27
1639664600000|2021-12-16 14:23:20|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2214.7|2214.4|18
1639664610000|2021-12-16 14:23:30|2214.8|2214.5|2215.3|2215|2215.3|2215|2214.6|2214.3|17
1639664620000|2021-12-16 14:23:40|2215.4|2215.1|2214.7|2214.4|2215.4|2215.1|2214.7|2214.4|8
1639664630000|2021-12-16 14:23:50|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|19
1639664640000|2021-12-16 14:24:00|2214.6|2214.3|2215|2214.7|2215.1|2214.8|2214.4|2214.1|31
1639664650000|2021-12-16 14:24:10|2214.9|2214.6|2214.3|2214|2214.9|2214.6|2214.3|2214|6
1639664660000|2021-12-16 14:24:20|2214.2|2213.9|2214.6|2214.3|2214.6|2214.3|2213.9|2213.6|39
1639664670000|2021-12-16 14:24:30|2214.5|2214.2|2214.5|2214.2|2214.7|2214.4|2214.3|2214|46
1639664680000|2021-12-16 14:24:40|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.2|2213.9|10
1639664690000|2021-12-16 14:24:50|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|11
1639664700000|2021-12-16 14:25:00|2214.1|2213.8|2214.2|2213.9|2214.5|2214.2|2214|2213.7|22
1639664710000|2021-12-16 14:25:10|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.6|2213.3|26
1639664720000|2021-12-16 14:25:20|2213.8|2213.5|2213.4|2213.1|2214.2|2213.9|2213.3|2213|66
1639664730000|2021-12-16 14:25:30|2213.3|2213|2213.1|2212.8|2213.6|2213.3|2213.1|2212.8|36
1639664740000|2021-12-16 14:25:40|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.1|2212.8|17
1639664750000|2021-12-16 14:25:50|2213.4|2213.1|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|47
1639664760000|2021-12-16 14:26:00|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.1|2212.8|61
1639664770000|2021-12-16 14:26:10|2213|2212.7|2213.2|2212.9|2213.3|2213|2213|2212.7|52
1639664780000|2021-12-16 14:26:20|2213.4|2213.1|2212.6|2212.3|2213.4|2213.1|2212.6|2212.3|78
1639664790000|2021-12-16 14:26:30|2212.3|2212|2212.4|2212.1|2212.6|2212.3|2212.3|2212|49
1639664800000|2021-12-16 14:26:40|2212.3|2212|2211.9|2211.6|2212.3|2212|2211.7|2211.4|53
1639664810000|2021-12-16 14:26:50|2212|2211.7|2212.1|2211.8|2212.3|2212|2212|2211.7|23
1639664820000|2021-12-16 14:27:00|2212.2|2211.9|2211.7|2211.4|2212.3|2212|2211.6|2211.3|14
1639664830000|2021-12-16 14:27:10|2212|2211.7|2212.6|2212.3|2212.6|2212.3|2212|2211.7|34
1639664840000|2021-12-16 14:27:20|2212.5|2212.2|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|11
1639664850000|2021-12-16 14:27:30|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2211.8|2211.5|14
1639664860000|2021-12-16 14:27:40|2211.9|2211.6|2212.6|2212.3|2212.7|2212.4|2211.8|2211.5|21
1639664870000|2021-12-16 14:27:50|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.3|2212|31
1639664880000|2021-12-16 14:28:00|2212.2|2211.9|2212.2|2211.9|2212.4|2212.1|2211.7|2211.4|23
1639664890000|2021-12-16 14:28:10|2212.3|2212|2211.9|2211.6|2212.5|2212.2|2211.7|2211.4|20
1639664900000|2021-12-16 14:28:20|2211.8|2211.5|2212.3|2212|2212.4|2212.1|2211.7|2211.4|10
1639664910000|2021-12-16 14:28:30|2212.2|2211.9|2212.4|2212.1|2212.6|2212.3|2212.2|2211.9|35
1639664920000|2021-12-16 14:28:40|2212.3|2212|2211.8|2211.5|2212.3|2212|2211.8|2211.5|22
1639664930000|2021-12-16 14:28:50|2212|2211.7|2212.7|2212.4|2212.7|2212.4|2212|2211.7|14
1639664940000|2021-12-16 14:29:00|2212.8|2212.5|2212.5|2212.2|2213|2212.7|2212.5|2212.2|45
1639664950000|2021-12-16 14:29:10|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.3|2212|9
1639664960000|2021-12-16 14:29:20|2212.5|2212.2|2212.5|2212.2|2213|2212.7|2212.5|2212.2|29
1639664970000|2021-12-16 14:29:30|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|6
1639664980000|2021-12-16 14:29:40|2212.8|2212.5|2212.6|2212.3|2213|2212.7|2212.5|2212.2|19
1639664990000|2021-12-16 14:29:50|2212.7|2212.4|2211.7|2211.4|2212.7|2212.4|2211.5|2211.2|91
1639665000000|2021-12-16 14:30:00|2211.8|2211.5|2212.6|2212.3|2213.4|2213.1|2211.8|2211.5|1154
1639665010000|2021-12-16 14:30:10|2212.4|2212.1|2211.4|2211.1|2212.7|2212.4|2211.1|2210.8|458
1639665020000|2021-12-16 14:30:20|2211.3|2211|2211.8|2211.5|2212.7|2212.4|2211.3|2211|199
1639665030000|2021-12-16 14:30:30|2211.7|2211.4|2211.2|2210.9|2212.1|2211.8|2210.9|2210.6|216
1639665040000|2021-12-16 14:30:40|2211.3|2211|2212.8|2212.5|2213.6|2213.3|2211.3|2211|311
1639665050000|2021-12-16 14:30:50|2213.1|2212.8|2212.4|2212.1|2213.1|2212.8|2211.9|2211.6|251
1639665060000|2021-12-16 14:31:00|2212.3|2212|2211.9|2211.6|2212.4|2212.1|2211.7|2211.4|319
1639665070000|2021-12-16 14:31:10|2211.8|2211.5|2211.4|2211.1|2212|2211.7|2210.9|2210.6|165
1639665080000|2021-12-16 14:31:20|2211.6|2211.3|2210.9|2210.6|2212.3|2212|2210.9|2210.6|212
1639665090000|2021-12-16 14:31:30|2210.8|2210.5|2211.1|2210.8|2211.4|2211.1|2210.3|2210|242
1639665100000|2021-12-16 14:31:40|2211.2|2210.9|2211.2|2210.9|2211.9|2211.6|2210.4|2210.1|361
1639665110000|2021-12-16 14:31:50|2211|2210.7|2209.4|2209.1|2211|2210.7|2209.2|2208.9|319
1639665120000|2021-12-16 14:32:00|2209.2|2208.9|2210.2|2209.9|2210.3|2210|2208.7|2208.4|296
1639665130000|2021-12-16 14:32:10|2210.4|2210.1|2209.7|2209.4|2210.6|2210.3|2209.4|2209.1|146
1639665140000|2021-12-16 14:32:20|2209.8|2209.5|2209.2|2208.9|2210.3|2210|2209.2|2208.9|128
1639665150000|2021-12-16 14:32:30|2209.1|2208.8|2208.5|2208.2|2209.8|2209.5|2208.5|2208.2|124
1639665160000|2021-12-16 14:32:40|2208.4|2208.1|2208.2|2207.9|2208.8|2208.5|2208.1|2207.8|182
1639665170000|2021-12-16 14:32:50|2208.3|2208|2208.6|2208.3|2208.7|2208.4|2207.7|2207.4|146
1639665180000|2021-12-16 14:33:00|2208.4|2208.1|2206.8|2206.5|2208.4|2208.1|2206.8|2206.5|216
1639665190000|2021-12-16 14:33:10|2206.9|2206.6|2205.5|2205.2|2206.9|2206.6|2205.5|2205.2|165
1639665200000|2021-12-16 14:33:20|2205.6|2205.3|2205.1|2204.8|2206.4|2206.1|2205.1|2204.8|186
1639665210000|2021-12-16 14:33:30|2205.2|2204.9|2204.5|2204.2|2205.4|2205.1|2203.9|2203.6|453
1639665220000|2021-12-16 14:33:40|2204.3|2204|2204.1|2203.8|2204.6|2204.3|2203.5|2203.2|318
1639665230000|2021-12-16 14:33:50|2204.2|2203.9|2202.4|2202.1|2204.2|2203.9|2202|2201.7|448
1639665240000|2021-12-16 14:34:00|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2201.9|2201.6|248
1639665250000|2021-12-16 14:34:10|2203.2|2202.9|2202.7|2202.4|2203.4|2203.1|2202.5|2202.2|219
1639665260000|2021-12-16 14:34:20|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.1|2201.8|121
1639665270000|2021-12-16 14:34:30|2202.4|2202.1|2202.6|2202.3|2203.2|2202.9|2202.3|2202|130
1639665280000|2021-12-16 14:34:40|2202.8|2202.5|2201.1|2200.8|2202.8|2202.5|2201.1|2200.8|346
1639665290000|2021-12-16 14:34:50|2201.2|2200.9|2202.8|2202.5|2202.8|2202.5|2201.2|2200.9|172
1639665300000|2021-12-16 14:35:00|2203|2202.7|2204|2203.7|2204.9|2204.6|2203|2202.7|458
1639665310000|2021-12-16 14:35:10|2204.1|2203.8|2205.6|2205.3|2205.8|2205.5|2204.1|2203.8|472
1639665320000|2021-12-16 14:35:20|2205.7|2205.4|2207.7|2207.4|2208|2207.7|2205.5|2205.2|369
1639665330000|2021-12-16 14:35:30|2207.8|2207.5|2209.1|2208.8|2209.2|2208.9|2207.8|2207.5|236
1639665340000|2021-12-16 14:35:40|2208.2|2207.9|2206|2205.7|2208.2|2207.9|2205.9|2205.6|710
1639665350000|2021-12-16 14:35:50|2205.7|2205.4|2206.9|2206.6|2207.7|2207.4|2205.7|2205.4|190
1639665360000|2021-12-16 14:36:00|2206.3|2206|2204.8|2204.5|2206.4|2206.1|2204.5|2204.2|302
1639665370000|2021-12-16 14:36:10|2204.9|2204.6|2205.6|2205.3|2206.1|2205.8|2204.3|2204|344
1639665380000|2021-12-16 14:36:20|2205.5|2205.2|2206.1|2205.8|2206.1|2205.8|2205.1|2204.8|158
1639665390000|2021-12-16 14:36:30|2206.4|2206.1|2205.7|2205.4|2206.4|2206.1|2205.4|2205.1|125
1639665400000|2021-12-16 14:36:40|2205.4|2205.1|2204.6|2204.3|2205.7|2205.4|2203.9|2203.6|110
1639665410000|2021-12-16 14:36:50|2204.8|2204.5|2205.7|2205.4|2205.7|2205.4|2204.3|2204|108
1639665420000|2021-12-16 14:37:00|2205.8|2205.5|2205.7|2205.4|2207.3|2207|2205.7|2205.4|245
1639665430000|2021-12-16 14:37:10|2205.8|2205.5|2205.3|2205|2206.7|2206.4|2205.3|2205|153
1639665440000|2021-12-16 14:37:20|2205.4|2205.1|2203.6|2203.3|2205.4|2205.1|2203.6|2203.3|163
1639665450000|2021-12-16 14:37:30|2203.5|2203.2|2204|2203.7|2204.4|2204.1|2203.3|2203|171
1639665460000|2021-12-16 14:37:40|2204.1|2203.8|2203.1|2202.8|2204.4|2204.1|2202.8|2202.5|120
1639665470000|2021-12-16 14:37:50|2203|2202.7|2203.1|2202.8|2203.5|2203.2|2202.4|2202.1|193
1639665480000|2021-12-16 14:38:00|2202.8|2202.5|2202.2|2201.9|2203.6|2203.3|2202.2|2201.9|213
1639665490000|2021-12-16 14:38:10|2202.3|2202|2201.7|2201.4|2202.7|2202.4|2201.7|2201.4|207
1639665500000|2021-12-16 14:38:20|2201.8|2201.5|2202|2201.7|2202.2|2201.9|2201.3|2201|162
1639665510000|2021-12-16 14:38:30|2202.3|2202|2201.1|2200.8|2202.3|2202|2201.1|2200.8|160
1639665520000|2021-12-16 14:38:40|2200.8|2200.5|2200.9|2200.6|2201.2|2200.9|2200.5|2200.2|326
1639665530000|2021-12-16 14:38:50|2201.1|2200.8|2201.1|2200.8|2202.1|2201.8|2201|2200.7|256
1639665540000|2021-12-16 14:39:00|2200.6|2200.3|2200.8|2200.5|2201.1|2200.8|2200.2|2199.9|133
1639665550000|2021-12-16 14:39:10|2200.9|2200.6|2202.9|2202.6|2202.9|2202.6|2200.9|2200.6|145
1639665560000|2021-12-16 14:39:20|2203.1|2202.8|2203.3|2203|2203.3|2203|2201.7|2201.4|247
1639665570000|2021-12-16 14:39:30|2203.2|2202.9|2202|2201.7|2203.4|2203.1|2202|2201.7|165
1639665580000|2021-12-16 14:39:40|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2201.2|2200.9|94
1639665590000|2021-12-16 14:39:50|2202.3|2202|2201.8|2201.5|2202.7|2202.4|2201.5|2201.2|123
1639665600000|2021-12-16 14:40:00|2201.9|2201.6|2202.6|2202.3|2202.6|2202.3|2201|2200.7|237
1639665610000|2021-12-16 14:40:10|2202.5|2202.2|2205.2|2204.9|2205.2|2204.9|2202.4|2202.1|267
1639665620000|2021-12-16 14:40:20|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2203.2|2202.9|465
1639665630000|2021-12-16 14:40:30|2204.9|2204.6|2205.4|2205.1|2206.1|2205.8|2204.9|2204.6|176
1639665640000|2021-12-16 14:40:40|2205|2204.7|2205.7|2205.4|2206|2205.7|2204.8|2204.5|150
1639665650000|2021-12-16 14:40:50|2205.9|2205.6|2205.4|2205.1|2205.9|2205.6|2204.6|2204.3|160
1639665660000|2021-12-16 14:41:00|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.2|2203.9|101
1639665670000|2021-12-16 14:41:10|2205.2|2204.9|2204.7|2204.4|2205.6|2205.3|2204.2|2203.9|114
1639665680000|2021-12-16 14:41:20|2204.8|2204.5|2204.1|2203.8|2205.2|2204.9|2204.1|2203.8|273
1639665690000|2021-12-16 14:41:30|2203.7|2203.4|2202.3|2202|2203.8|2203.5|2202.1|2201.8|178
1639665700000|2021-12-16 14:41:40|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2201.8|2201.5|128
1639665710000|2021-12-16 14:41:50|2202|2201.7|2201.4|2201.1|2202.4|2202.1|2201.1|2200.8|90
1639665720000|2021-12-16 14:42:00|2201.5|2201.2|2202.3|2202|2202.4|2202.1|2200.5|2200.2|168
1639665730000|2021-12-16 14:42:10|2202.4|2202.1|2202|2201.7|2203.3|2203|2202|2201.7|146
1639665740000|2021-12-16 14:42:20|2201.9|2201.6|2200.4|2200.1|2201.9|2201.6|2200.3|2200|139
1639665750000|2021-12-16 14:42:30|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.4|2199.1|350
1639665760000|2021-12-16 14:42:40|2199.6|2199.3|2199.9|2199.6|2200|2199.7|2199.4|2199.1|104
1639665770000|2021-12-16 14:42:50|2199.8|2199.5|2199.6|2199.3|2200.2|2199.9|2199.2|2198.9|171
1639665780000|2021-12-16 14:43:00|2199.4|2199.1|2197.8|2197.5|2199.4|2199.1|2197.8|2197.5|248
1639665790000|2021-12-16 14:43:10|2197.9|2197.6|2197.9|2197.6|2198.9|2198.6|2197.8|2197.5|147
1639665800000|2021-12-16 14:43:20|2197.8|2197.5|2197.9|2197.6|2198.5|2198.2|2197.4|2197.1|138
1639665810000|2021-12-16 14:43:30|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.5|2197.2|75
1639665820000|2021-12-16 14:43:40|2198.5|2198.2|2197.7|2197.4|2198.9|2198.6|2197.3|2197|142
1639665830000|2021-12-16 14:43:50|2197.9|2197.6|2197.6|2197.3|2198.3|2198|2197.4|2197.1|305
1639665840000|2021-12-16 14:44:00|2197.3|2197|2198|2197.7|2198.1|2197.8|2197.1|2196.8|219
1639665850000|2021-12-16 14:44:10|2197.5|2197.2|2197.7|2197.4|2198.4|2198.1|2197.2|2196.9|319
1639665860000|2021-12-16 14:44:20|2197.5|2197.2|2197.8|2197.5|2198|2197.7|2197.2|2196.9|59
1639665870000|2021-12-16 14:44:30|2197.7|2197.4|2197.6|2197.3|2198.2|2197.9|2197.5|2197.2|74
1639665880000|2021-12-16 14:44:40|2197.5|2197.2|2198.1|2197.8|2198.4|2198.1|2197.5|2197.2|154
1639665890000|2021-12-16 14:44:50|2198.2|2197.9|2198.3|2198|2198.7|2198.4|2198|2197.7|83
1639665900000|2021-12-16 14:45:00|2198.7|2198.4|2200.2|2199.9|2200.2|2199.9|2198.1|2197.8|202
1639665910000|2021-12-16 14:45:10|2200.1|2199.8|2202.6|2202.3|2202.6|2202.3|2200|2199.7|465
1639665920000|2021-12-16 14:45:20|2202.4|2202.1|2204.4|2204.1|2204.4|2204.1|2202.4|2202.1|361
1639665930000|2021-12-16 14:45:30|2204.5|2204.2|2203.7|2203.4|2204.8|2204.5|2203|2202.7|292
1639665940000|2021-12-16 14:45:40|2203.8|2203.5|2205.7|2205.4|2205.7|2205.4|2203.1|2202.8|410
1639665950000|2021-12-16 14:45:50|2205.9|2205.6|2207|2206.7|2207|2206.7|2205.6|2205.3|250
1639665960000|2021-12-16 14:46:00|2207.1|2206.8|2207.1|2206.8|2208.4|2208.1|2206.9|2206.6|328
1639665970000|2021-12-16 14:46:10|2207|2206.7|2207.3|2207|2207.7|2207.4|2206.4|2206.1|178
1639665980000|2021-12-16 14:46:20|2207.2|2206.9|2207.8|2207.5|2208|2207.7|2207|2206.7|169
1639665990000|2021-12-16 14:46:30|2207.5|2207.2|2208|2207.7|2208.5|2208.2|2207.3|2207|159
1639666000000|2021-12-16 14:46:40|2208.2|2207.9|2209.3|2209|2209.3|2209|2208.1|2207.8|112
1639666010000|2021-12-16 14:46:50|2209.7|2209.4|2209.8|2209.5|2210.1|2209.8|2209.6|2209.3|226
1639666020000|2021-12-16 14:47:00|2210.1|2209.8|2210.1|2209.8|2210.8|2210.5|2209.6|2209.3|219
1639666030000|2021-12-16 14:47:10|2209.6|2209.3|2209.4|2209.1|2210|2209.7|2208.5|2208.2|142
1639666040000|2021-12-16 14:47:20|2209.2|2208.9|2207.7|2207.4|2209.2|2208.9|2207.6|2207.3|180
1639666050000|2021-12-16 14:47:30|2207.6|2207.3|2207.5|2207.2|2208.9|2208.6|2207.4|2207.1|73
1639666060000|2021-12-16 14:47:40|2207.6|2207.3|2208.6|2208.3|2208.9|2208.6|2207.2|2206.9|133
1639666070000|2021-12-16 14:47:50|2208.5|2208.2|2210.1|2209.8|2210.1|2209.8|2208.4|2208.1|97
1639666080000|2021-12-16 14:48:00|2210|2209.7|2209.3|2209|2210.2|2209.9|2208.9|2208.6|131
1639666090000|2021-12-16 14:48:10|2209.5|2209.2|2209.1|2208.8|2209.7|2209.4|2208.9|2208.6|113
1639666100000|2021-12-16 14:48:20|2209.4|2209.1|2210|2209.7|2210.3|2210|2209|2208.7|109
1639666110000|2021-12-16 14:48:30|2210.1|2209.8|2212.2|2211.9|2212.2|2211.9|2210.1|2209.8|197
1639666120000|2021-12-16 14:48:40|2212.5|2212.2|2214.1|2213.8|2214.3|2214|2212.4|2212.1|368
1639666130000|2021-12-16 14:48:50|2214|2213.7|2215|2214.7|2215.2|2214.9|2213.5|2213.2|350
1639666140000|2021-12-16 14:49:00|2215.2|2214.9|2215.6|2215.3|2215.7|2215.4|2214.8|2214.5|256
1639666150000|2021-12-16 14:49:10|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2214.2|2213.9|202
1639666160000|2021-12-16 14:49:20|2215.6|2215.3|2215.1|2214.8|2215.9|2215.6|2215.1|2214.8|107
1639666170000|2021-12-16 14:49:30|2215.4|2215.1|2215.5|2215.2|2216.1|2215.8|2215|2214.7|211
1639666180000|2021-12-16 14:49:40|2215.4|2215.1|2216|2215.7|2216.3|2216|2215.3|2215|168
1639666190000|2021-12-16 14:49:50|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2215.8|2215.5|132
1639666200000|2021-12-16 14:50:00|2216.8|2216.5|2217.3|2217|2217.4|2217.1|2216.5|2216.2|476
1639666210000|2021-12-16 14:50:10|2217.2|2216.9|2216.4|2216.1|2217.6|2217.3|2215.9|2215.6|336
1639666220000|2021-12-16 14:50:20|2216.3|2216|2215.3|2215|2216.4|2216.1|2214.6|2214.3|397
1639666230000|2021-12-16 14:50:30|2215.1|2214.8|2214.7|2214.4|2216.2|2215.9|2214.6|2214.3|110
1639666240000|2021-12-16 14:50:40|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2213.2|2212.9|186
1639666250000|2021-12-16 14:50:50|2214.1|2213.8|2211.7|2211.4|2214.1|2213.8|2211.7|2211.4|237
1639666260000|2021-12-16 14:51:00|2211.8|2211.5|2211.4|2211.1|2212.5|2212.2|2210.3|2210|226
1639666270000|2021-12-16 14:51:10|2211.5|2211.2|2210.8|2210.5|2212.4|2212.1|2210.7|2210.4|122
1639666280000|2021-12-16 14:51:20|2210.7|2210.4|2212.9|2212.6|2213|2212.7|2210.7|2210.4|145
1639666290000|2021-12-16 14:51:30|2213|2212.7|2214.4|2214.1|2214.4|2214.1|2213|2212.7|182
1639666300000|2021-12-16 14:51:40|2214.2|2213.9|2214.2|2213.9|2214.7|2214.4|2213.7|2213.4|97
1639666310000|2021-12-16 14:51:50|2214.1|2213.8|2212.9|2212.6|2214.1|2213.8|2212.1|2211.8|136
1639666320000|2021-12-16 14:52:00|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2211.2|2210.9|198
1639666330000|2021-12-16 14:52:10|2212.2|2211.9|2210.8|2210.5|2212.2|2211.9|2210.7|2210.4|104
1639666340000|2021-12-16 14:52:20|2210.9|2210.6|2212.2|2211.9|2212.7|2212.4|2210.5|2210.2|122
1639666350000|2021-12-16 14:52:30|2212.6|2212.3|2211.9|2211.6|2212.8|2212.5|2211.5|2211.2|105
1639666360000|2021-12-16 14:52:40|2211.8|2211.5|2211|2210.7|2212|2211.7|2211|2210.7|74
1639666370000|2021-12-16 14:52:50|2210.8|2210.5|2209.6|2209.3|2210.9|2210.6|2209.6|2209.3|131
1639666380000|2021-12-16 14:53:00|2209.7|2209.4|2208.6|2208.3|2210|2209.7|2208.3|2208|175
1639666390000|2021-12-16 14:53:10|2208.4|2208.1|2206.9|2206.6|2209|2208.7|2206.8|2206.5|302
1639666400000|2021-12-16 14:53:20|2206.8|2206.5|2207.5|2207.2|2207.7|2207.4|2206.4|2206.1|157
1639666410000|2021-12-16 14:53:30|2207.2|2206.9|2209.5|2209.2|2209.5|2209.2|2207.2|2206.9|118
1639666420000|2021-12-16 14:53:40|2209.4|2209.1|2208.8|2208.5|2209.6|2209.3|2208.6|2208.3|64
1639666430000|2021-12-16 14:53:50|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2208.5|2208.2|168
1639666440000|2021-12-16 14:54:00|2209.9|2209.6|2211.1|2210.8|2211.5|2211.2|2209.4|2209.1|577
1639666450000|2021-12-16 14:54:10|2211|2210.7|2209.4|2209.1|2211.6|2211.3|2209.3|2209|214
1639666460000|2021-12-16 14:54:20|2209.2|2208.9|2211.4|2211.1|2211.4|2211.1|2209.2|2208.9|131
1639666470000|2021-12-16 14:54:30|2211.5|2211.2|2212.1|2211.8|2212.7|2212.4|2211.5|2211.2|155
1639666480000|2021-12-16 14:54:40|2212.2|2211.9|2213.1|2212.8|2213.4|2213.1|2212.2|2211.9|109
1639666490000|2021-12-16 14:54:50|2213.5|2213.2|2213.7|2213.4|2214.1|2213.8|2212.8|2212.5|131
1639666500000|2021-12-16 14:55:00|2214.3|2214|2214.7|2214.4|2215.2|2214.9|2214|2213.7|205
1639666510000|2021-12-16 14:55:10|2214.6|2214.3|2216.3|2216|2216.4|2216.1|2214.5|2214.2|208
1639666520000|2021-12-16 14:55:20|2216.2|2215.9|2216.4|2216.1|2216.6|2216.3|2216.1|2215.8|142
1639666530000|2021-12-16 14:55:30|2216.5|2216.2|2215.2|2214.9|2216.6|2216.3|2215.1|2214.8|154
1639666540000|2021-12-16 14:55:40|2215.1|2214.8|2214.4|2214.1|2215.2|2214.9|2213.3|2213|268
1639666550000|2021-12-16 14:55:50|2214.3|2214|2214.2|2213.9|2214.3|2214|2212.7|2212.4|175
1639666560000|2021-12-16 14:56:00|2214.6|2214.3|2213.1|2212.8|2214.8|2214.5|2212.6|2212.3|139
1639666570000|2021-12-16 14:56:10|2213.2|2212.9|2212.9|2212.6|2213.7|2213.4|2212.8|2212.5|82
1639666580000|2021-12-16 14:56:20|2212.4|2212.1|2212|2211.7|2212.6|2212.3|2211.1|2210.8|172
1639666590000|2021-12-16 14:56:30|2211.9|2211.6|2211.6|2211.3|2212.2|2211.9|2211|2210.7|130
1639666600000|2021-12-16 14:56:40|2211.7|2211.4|2212.7|2212.4|2213.1|2212.8|2211.7|2211.4|124
1639666610000|2021-12-16 14:56:50|2212.9|2212.6|2214.3|2214|2214.4|2214.1|2212.9|2212.6|157
1639666620000|2021-12-16 14:57:00|2214.4|2214.1|2214.4|2214.1|2214.9|2214.6|2214.2|2213.9|261
1639666630000|2021-12-16 14:57:10|2214.3|2214|2213.8|2213.5|2215.7|2215.4|2213.4|2213.1|173
1639666640000|2021-12-16 14:57:20|2213.9|2213.6|2212.5|2212.2|2214|2213.7|2212.5|2212.2|255
1639666650000|2021-12-16 14:57:30|2212.4|2212.1|2211.5|2211.2|2212.4|2212.1|2211.4|2211.1|172
1639666660000|2021-12-16 14:57:40|2211.6|2211.3|2212.3|2212|2212.3|2212|2210.7|2210.4|132
1639666670000|2021-12-16 14:57:50|2212|2211.7|2211.3|2211|2212.3|2212|2211|2210.7|71
1639666680000|2021-12-16 14:58:00|2211.4|2211.1|2211.3|2211|2211.6|2211.3|2210.1|2209.8|160
1639666690000|2021-12-16 14:58:10|2211.2|2210.9|2209.8|2209.5|2211.3|2211|2209.4|2209.1|158
1639666700000|2021-12-16 14:58:20|2209.9|2209.6|2208.6|2208.3|2210.1|2209.8|2208.5|2208.2|236
1639666710000|2021-12-16 14:58:30|2208.5|2208.2|2208.4|2208.1|2208.6|2208.3|2207.3|2207|323
1639666720000|2021-12-16 14:58:40|2208.3|2208|2208|2207.7|2208.7|2208.4|2207.6|2207.3|169
1639666730000|2021-12-16 14:58:50|2207.9|2207.6|2207.2|2206.9|2208.4|2208.1|2207.2|2206.9|143
1639666740000|2021-12-16 14:59:00|2206.9|2206.6|2206.1|2205.8|2208.4|2208.1|2206.1|2205.8|265
1639666750000|2021-12-16 14:59:10|2206.4|2206.1|2206.7|2206.4|2207.1|2206.8|2205.9|2205.6|358
1639666760000|2021-12-16 14:59:20|2206.8|2206.5|2206|2205.7|2207.1|2206.8|2205.9|2205.6|143
1639666770000|2021-12-16 14:59:30|2206.1|2205.8|2208.4|2208.1|2208.4|2208.1|2206.1|2205.8|180
1639666780000|2021-12-16 14:59:40|2207.9|2207.6|2208.1|2207.8|2208.3|2208|2207.2|2206.9|216
1639666790000|2021-12-16 14:59:50|2208|2207.7|2206.3|2206|2208|2207.7|2206.2|2205.9|242
1639666800000|2021-12-16 15:00:00|2207|2206.7|2208.4|2208.1|2208.7|2208.4|2206.9|2206.6|277
1639666810000|2021-12-16 15:00:10|2208.3|2208|2210|2209.7|2210|2209.7|2207.9|2207.6|294
1639666820000|2021-12-16 15:00:20|2210.1|2209.8|2210|2209.7|2211|2210.7|2209.3|2209|330
1639666830000|2021-12-16 15:00:30|2209.9|2209.6|2208.7|2208.4|2210.5|2210.2|2208.7|2208.4|102
1639666840000|2021-12-16 15:00:40|2208.8|2208.5|2209.1|2208.8|2209.3|2209|2207.4|2207.1|210
1639666850000|2021-12-16 15:00:50|2209|2208.7|2207.1|2206.8|2209|2208.7|2207.1|2206.8|69
1639666860000|2021-12-16 15:01:00|2207.3|2207|2206.5|2206.2|2207.3|2207|2205.9|2205.6|292
1639666870000|2021-12-16 15:01:10|2206.8|2206.5|2205.6|2205.3|2206.9|2206.6|2205.4|2205.1|241
1639666880000|2021-12-16 15:01:20|2205.7|2205.4|2206.6|2206.3|2206.6|2206.3|2204.6|2204.3|200
1639666890000|2021-12-16 15:01:30|2206.5|2206.2|2205.4|2205.1|2207|2206.7|2205.4|2205.1|88
1639666900000|2021-12-16 15:01:40|2205.1|2204.8|2204.7|2204.4|2205.3|2205|2204.5|2204.2|239
1639666910000|2021-12-16 15:01:50|2204.6|2204.3|2203.3|2203|2204.6|2204.3|2203.3|2203|156
1639666920000|2021-12-16 15:02:00|2203.6|2203.3|2203.1|2202.8|2203.8|2203.5|2202.3|2202|220
1639666930000|2021-12-16 15:02:10|2203.2|2202.9|2202.5|2202.2|2204.3|2204|2202.3|2202|152
1639666940000|2021-12-16 15:02:20|2202.4|2202.1|2201.8|2201.5|2202.5|2202.2|2201.3|2201|149
1639666950000|2021-12-16 15:02:30|2201.6|2201.3|2200.2|2199.9|2201.6|2201.3|2200.1|2199.8|285
1639666960000|2021-12-16 15:02:40|2200|2199.7|2201.8|2201.5|2201.8|2201.5|2199.8|2199.5|247
1639666970000|2021-12-16 15:02:50|2202.1|2201.8|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|125
1639666980000|2021-12-16 15:03:00|2201.7|2201.4|2203.1|2202.8|2203.1|2202.8|2201.6|2201.3|146
1639666990000|2021-12-16 15:03:10|2202.8|2202.5|2203.4|2203.1|2203.6|2203.3|2202|2201.7|165
1639667000000|2021-12-16 15:03:20|2203.6|2203.3|2204.1|2203.8|2204.1|2203.8|2203.3|2203|101
1639667010000|2021-12-16 15:03:30|2204.2|2203.9|2204.4|2204.1|2204.9|2204.6|2203.8|2203.5|149
1639667020000|2021-12-16 15:03:40|2204.5|2204.2|2204.5|2204.2|2205.2|2204.9|2204.3|2204|139
1639667030000|2021-12-16 15:03:50|2204.4|2204.1|2204.2|2203.9|2204.9|2204.6|2204.1|2203.8|106
1639667040000|2021-12-16 15:04:00|2203.8|2203.5|2205.1|2204.8|2205.1|2204.8|2203.7|2203.4|90
1639667050000|2021-12-16 15:04:10|2205|2204.7|2204.8|2204.5|2205.5|2205.2|2204.6|2204.3|78
1639667060000|2021-12-16 15:04:20|2204.7|2204.4|2204.1|2203.8|2204.7|2204.4|2203.5|2203.2|112
1639667070000|2021-12-16 15:04:30|2204.2|2203.9|2203.5|2203.2|2204.2|2203.9|2203.2|2202.9|62
1639667080000|2021-12-16 15:04:40|2203.6|2203.3|2205|2204.7|2205|2204.7|2203.5|2203.2|55
1639667090000|2021-12-16 15:04:50|2204.9|2204.6|2204.4|2204.1|2205.3|2205|2203.8|2203.5|112
1639667100000|2021-12-16 15:05:00|2204.2|2203.9|2204.8|2204.5|2205.2|2204.9|2203.8|2203.5|104
1639667110000|2021-12-16 15:05:10|2204.9|2204.6|2203.9|2203.6|2204.9|2204.6|2203.7|2203.4|98
1639667120000|2021-12-16 15:05:20|2204|2203.7|2204.6|2204.3|2204.6|2204.3|2203.6|2203.3|140
1639667130000|2021-12-16 15:05:30|2204.7|2204.4|2205.1|2204.8|2205.5|2205.2|2204.3|2204|164
1639667140000|2021-12-16 15:05:40|2205.2|2204.9|2204.9|2204.6|2205.7|2205.4|2204.3|2204|279
1639667150000|2021-12-16 15:05:50|2204.8|2204.5|2205.7|2205.4|2205.7|2205.4|2204.8|2204.5|92
1639667160000|2021-12-16 15:06:00|2205.5|2205.2|2205.1|2204.8|2205.8|2205.5|2204|2203.7|236
1639667170000|2021-12-16 15:06:10|2205|2204.7|2203.8|2203.5|2205.4|2205.1|2203.7|2203.4|162
1639667180000|2021-12-16 15:06:20|2203.9|2203.6|2203.2|2202.9|2204.1|2203.8|2202.9|2202.6|84
1639667190000|2021-12-16 15:06:30|2203.3|2203|2202.6|2202.3|2203.3|2203|2202.1|2201.8|128
1639667200000|2021-12-16 15:06:40|2202.8|2202.5|2202.1|2201.8|2203|2202.7|2202|2201.7|69
1639667210000|2021-12-16 15:06:50|2202.2|2201.9|2201.3|2201|2202.3|2202|2201.3|2201|69
1639667220000|2021-12-16 15:07:00|2201.1|2200.8|2199.7|2199.4|2201.1|2200.8|2199.7|2199.4|138
1639667230000|2021-12-16 15:07:10|2199.9|2199.6|2198.2|2197.9|2199.9|2199.6|2198.2|2197.9|117
1639667240000|2021-12-16 15:07:20|2198.3|2198|2199.1|2198.8|2199.1|2198.8|2196.8|2196.5|321
1639667250000|2021-12-16 15:07:30|2199.2|2198.9|2199.3|2199|2200|2199.7|2198.7|2198.4|262
1639667260000|2021-12-16 15:07:40|2199.2|2198.9|2199|2198.7|2199.6|2199.3|2198.8|2198.5|136
1639667270000|2021-12-16 15:07:50|2198.9|2198.6|2197.9|2197.6|2198.9|2198.6|2197.9|2197.6|323
1639667280000|2021-12-16 15:08:00|2197.6|2197.3|2198.6|2198.3|2198.6|2198.3|2197.6|2197.3|201
1639667290000|2021-12-16 15:08:10|2198.9|2198.6|2198.4|2198.1|2199.1|2198.8|2197.9|2197.6|128
1639667300000|2021-12-16 15:08:20|2198.2|2197.9|2199.5|2199.2|2199.6|2199.3|2198.1|2197.8|145
1639667310000|2021-12-16 15:08:30|2199.4|2199.1|2198.7|2198.4|2199.4|2199.1|2198.4|2198.1|90
1639667320000|2021-12-16 15:08:40|2199|2198.7|2199.8|2199.5|2199.8|2199.5|2198.8|2198.5|66
1639667330000|2021-12-16 15:08:50|2200|2199.7|2199.5|2199.2|2200|2199.7|2199|2198.7|74
1639667340000|2021-12-16 15:09:00|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2197.8|2197.5|144
1639667350000|2021-12-16 15:09:10|2199.1|2198.8|2199.5|2199.2|2199.9|2199.6|2198.4|2198.1|128
1639667360000|2021-12-16 15:09:20|2199.6|2199.3|2198.6|2198.3|2200|2199.7|2198.6|2198.3|38
1639667370000|2021-12-16 15:09:30|2198.3|2198|2198.5|2198.2|2199|2198.7|2198.3|2198|66
1639667380000|2021-12-16 15:09:40|2198.6|2198.3|2197.1|2196.8|2198.6|2198.3|2197.1|2196.8|229
1639667390000|2021-12-16 15:09:50|2197.2|2196.9|2196.2|2195.9|2197.5|2197.2|2196.2|2195.9|239
1639667400000|2021-12-16 15:10:00|2196.3|2196|2198.6|2198.3|2198.8|2198.5|2196.3|2196|341
1639667410000|2021-12-16 15:10:10|2198.8|2198.5|2198.3|2198|2199.7|2199.4|2198|2197.7|359
1639667420000|2021-12-16 15:10:20|2198.1|2197.8|2198|2197.7|2199|2198.7|2197.7|2197.4|334
1639667430000|2021-12-16 15:10:30|2197.8|2197.5|2198.6|2198.3|2199.1|2198.8|2197.6|2197.3|179
1639667440000|2021-12-16 15:10:40|2198.7|2198.4|2200.1|2199.8|2200.2|2199.9|2197.7|2197.4|186
1639667450000|2021-12-16 15:10:50|2200.3|2200|2199|2198.7|2200.3|2200|2198.7|2198.4|271
1639667460000|2021-12-16 15:11:00|2198.6|2198.3|2197.6|2197.3|2198.6|2198.3|2197.4|2197.1|446
1639667470000|2021-12-16 15:11:10|2197.4|2197.1|2198.3|2198|2199.6|2199.3|2197.3|2197|165
1639667480000|2021-12-16 15:11:20|2198.2|2197.9|2200.9|2200.6|2200.9|2200.6|2198.2|2197.9|151
1639667490000|2021-12-16 15:11:30|2201|2200.7|2200.7|2200.4|2201.3|2201|2200.3|2200|73
1639667500000|2021-12-16 15:11:40|2200.4|2200.1|2202|2201.7|2202.1|2201.8|2200.2|2199.9|104
1639667510000|2021-12-16 15:11:50|2201.9|2201.6|2201.3|2201|2201.9|2201.6|2200.8|2200.5|81
1639667520000|2021-12-16 15:12:00|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2200.6|2200.3|120
1639667530000|2021-12-16 15:12:10|2201.3|2201|2201.3|2201|2201.7|2201.4|2200|2199.7|97
1639667540000|2021-12-16 15:12:20|2201.2|2200.9|2200.9|2200.6|2201.5|2201.2|2200.4|2200.1|47
1639667550000|2021-12-16 15:12:30|2200.7|2200.4|2200.9|2200.6|2201.2|2200.9|2200.6|2200.3|42
1639667560000|2021-12-16 15:12:40|2200.8|2200.5|2200.5|2200.2|2201.4|2201.1|2200.4|2200.1|49
1639667570000|2021-12-16 15:12:50|2200.6|2200.3|2200.9|2200.6|2201.5|2201.2|2200.6|2200.3|84
1639667580000|2021-12-16 15:13:00|2201|2200.7|2201.9|2201.6|2202.1|2201.8|2200.8|2200.5|128
1639667590000|2021-12-16 15:13:10|2201.6|2201.3|2201.1|2200.8|2201.7|2201.4|2200.7|2200.4|62
1639667600000|2021-12-16 15:13:20|2200.9|2200.6|2201|2200.7|2201.3|2201|2200.5|2200.2|47
1639667610000|2021-12-16 15:13:30|2200.9|2200.6|2201.2|2200.9|2201.3|2201|2200.4|2200.1|145
1639667620000|2021-12-16 15:13:40|2201|2200.7|2201.2|2200.9|2202.1|2201.8|2201|2200.7|59
1639667630000|2021-12-16 15:13:50|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2200.8|2200.5|66
1639667640000|2021-12-16 15:14:00|2201.1|2200.8|2201.2|2200.9|2201.6|2201.3|2201|2200.7|99
1639667650000|2021-12-16 15:14:10|2201.4|2201.1|2201.5|2201.2|2202.3|2202|2201.2|2200.9|102
1639667660000|2021-12-16 15:14:20|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201|2200.7|64
1639667670000|2021-12-16 15:14:30|2202|2201.7|2200.5|2200.2|2202.1|2201.8|2200.4|2200.1|40
1639667680000|2021-12-16 15:14:40|2200.2|2199.9|2200.3|2200|2201|2200.7|2200.1|2199.8|48
1639667690000|2021-12-16 15:14:50|2200.2|2199.9|2201.6|2201.3|2201.8|2201.5|2199.9|2199.6|49
1639667700000|2021-12-16 15:15:00|2201.4|2201.1|2201.7|2201.4|2202.1|2201.8|2200.3|2200|77
1639667710000|2021-12-16 15:15:10|2201.6|2201.3|2202.8|2202.5|2203.3|2203|2201.6|2201.3|201
1639667720000|2021-12-16 15:15:20|2202.9|2202.6|2202.6|2202.3|2203.6|2203.3|2202.3|2202|85
1639667730000|2021-12-16 15:15:30|2202.7|2202.4|2201.2|2200.9|2202.8|2202.5|2201.1|2200.8|96
1639667740000|2021-12-16 15:15:40|2201.1|2200.8|2200.6|2200.3|2201.6|2201.3|2200.4|2200.1|54
1639667750000|2021-12-16 15:15:50|2200.5|2200.2|2201.1|2200.8|2201.2|2200.9|2200.2|2199.9|63
1639667760000|2021-12-16 15:16:00|2200.7|2200.4|2201|2200.7|2201.1|2200.8|2200.6|2200.3|113
1639667770000|2021-12-16 15:16:10|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.8|2200.5|216
1639667780000|2021-12-16 15:16:20|2201.1|2200.8|2201.9|2201.6|2202|2201.7|2201|2200.7|101
1639667790000|2021-12-16 15:16:30|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2201|2200.7|74
1639667800000|2021-12-16 15:16:40|2201.4|2201.1|2200.2|2199.9|2201.4|2201.1|2199.4|2199.1|134
1639667810000|2021-12-16 15:16:50|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2199.7|2199.4|47
1639667820000|2021-12-16 15:17:00|2199.9|2199.6|2201.9|2201.6|2201.9|2201.6|2199.9|2199.6|141
1639667830000|2021-12-16 15:17:10|2201.8|2201.5|2201.2|2200.9|2202.6|2202.3|2201.2|2200.9|104
1639667840000|2021-12-16 15:17:20|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2200.6|2200.3|48
1639667850000|2021-12-16 15:17:30|2201.3|2201|2200.3|2200|2201.4|2201.1|2200.2|2199.9|58
1639667860000|2021-12-16 15:17:40|2200.5|2200.2|2199.2|2198.9|2200.6|2200.3|2199|2198.7|91
1639667870000|2021-12-16 15:17:50|2199.1|2198.8|2198.3|2198|2199.4|2199.1|2198.3|2198|120
1639667880000|2021-12-16 15:18:00|2198.1|2197.8|2200.4|2200.1|2200.5|2200.2|2197.4|2197.1|163
1639667890000|2021-12-16 15:18:10|2200.8|2200.5|2201.4|2201.1|2201.9|2201.6|2200.6|2200.3|101
1639667900000|2021-12-16 15:18:20|2201.3|2201|2201.7|2201.4|2202.1|2201.8|2201.1|2200.8|80
1639667910000|2021-12-16 15:18:30|2201.9|2201.6|2202.7|2202.4|2203|2202.7|2201.6|2201.3|99
1639667920000|2021-12-16 15:18:40|2202.4|2202.1|2202.6|2202.3|2203|2202.7|2202|2201.7|87
1639667930000|2021-12-16 15:18:50|2202.8|2202.5|2203.7|2203.4|2204|2203.7|2202.4|2202.1|117
1639667940000|2021-12-16 15:19:00|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2202.4|2202.1|70
1639667950000|2021-12-16 15:19:10|2203.2|2202.9|2203.3|2203|2203.6|2203.3|2202.4|2202.1|53
1639667960000|2021-12-16 15:19:20|2203.4|2203.1|2204.3|2204|2204.3|2204|2203.4|2203.1|81
1639667970000|2021-12-16 15:19:30|2204.4|2204.1|2206|2205.7|2206.1|2205.8|2204.4|2204.1|183
1639667980000|2021-12-16 15:19:40|2205.9|2205.6|2205.8|2205.5|2206.6|2206.3|2205.2|2204.9|139
1639667990000|2021-12-16 15:19:50|2205.9|2205.6|2204.6|2204.3|2206|2205.7|2204.5|2204.2|80
1639668000000|2021-12-16 15:20:00|2204.9|2204.6|2204.4|2204.1|2205|2204.7|2204.2|2203.9|95
1639668010000|2021-12-16 15:20:10|2204.5|2204.2|2205.9|2205.6|2206.1|2205.8|2204.5|2204.2|72
1639668020000|2021-12-16 15:20:20|2205.8|2205.5|2206.2|2205.9|2207|2206.7|2205.8|2205.5|83
1639668030000|2021-12-16 15:20:30|2205.9|2205.6|2206.5|2206.2|2207|2206.7|2205.9|2205.6|99
1639668040000|2021-12-16 15:20:40|2206.4|2206.1|2206.5|2206.2|2206.9|2206.6|2206.3|2206|35
1639668050000|2021-12-16 15:20:50|2206.4|2206.1|2206.4|2206.1|2207|2206.7|2206.4|2206.1|65
1639668060000|2021-12-16 15:21:00|2206.5|2206.2|2206.8|2206.5|2207.1|2206.8|2206.2|2205.9|153
1639668070000|2021-12-16 15:21:10|2206.7|2206.4|2206.7|2206.4|2207.3|2207|2206.5|2206.2|65
1639668080000|2021-12-16 15:21:20|2206.5|2206.2|2206.7|2206.4|2207.1|2206.8|2206.5|2206.2|96
1639668090000|2021-12-16 15:21:30|2206.9|2206.6|2206.8|2206.5|2207.2|2206.9|2206.3|2206|62
1639668100000|2021-12-16 15:21:40|2207|2206.7|2206.5|2206.2|2207|2206.7|2206.2|2205.9|112
1639668110000|2021-12-16 15:21:50|2206.6|2206.3|2206.1|2205.8|2206.8|2206.5|2205.5|2205.2|37
1639668120000|2021-12-16 15:22:00|2206.2|2205.9|2207.1|2206.8|2207.7|2207.4|2206.2|2205.9|342
1639668130000|2021-12-16 15:22:10|2207|2206.7|2207.6|2207.3|2207.9|2207.6|2206.9|2206.6|98
1639668140000|2021-12-16 15:22:20|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.3|2207|108
1639668150000|2021-12-16 15:22:30|2207.9|2207.6|2207.8|2207.5|2208.1|2207.8|2207.4|2207.1|57
1639668160000|2021-12-16 15:22:40|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2206.7|2206.4|38
1639668170000|2021-12-16 15:22:50|2207.5|2207.2|2207.1|2206.8|2207.5|2207.2|2206.8|2206.5|25
1639668180000|2021-12-16 15:23:00|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2206.6|2206.3|98
1639668190000|2021-12-16 15:23:10|2207.1|2206.8|2206.8|2206.5|2207.2|2206.9|2206.5|2206.2|50
1639668200000|2021-12-16 15:23:20|2206.7|2206.4|2207.2|2206.9|2207.7|2207.4|2206.6|2206.3|98
1639668210000|2021-12-16 15:23:30|2207.5|2207.2|2208.1|2207.8|2208.5|2208.2|2207.5|2207.2|57
1639668220000|2021-12-16 15:23:40|2208|2207.7|2207.8|2207.5|2208.2|2207.9|2207.3|2207|66
1639668230000|2021-12-16 15:23:50|2208.1|2207.8|2208.3|2208|2208.7|2208.4|2208.1|2207.8|59
1639668240000|2021-12-16 15:24:00|2208.1|2207.8|2209.2|2208.9|2209.2|2208.9|2207.9|2207.6|66
1639668250000|2021-12-16 15:24:10|2209.1|2208.8|2209.2|2208.9|2209.5|2209.2|2209.1|2208.8|79
1639668260000|2021-12-16 15:24:20|2209.3|2209|2208.5|2208.2|2209.3|2209|2208.3|2208|105
1639668270000|2021-12-16 15:24:30|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|43
1639668280000|2021-12-16 15:24:40|2209|2208.7|2209.5|2209.2|2209.8|2209.5|2209|2208.7|58
1639668290000|2021-12-16 15:24:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2208.7|2208.4|471
1639668300000|2021-12-16 15:25:00|2209.8|2209.5|2209.4|2209.1|2210|2209.7|2209.1|2208.8|445
1639668310000|2021-12-16 15:25:10|2209.3|2209|2209.3|2209|2210|2209.7|2209.3|2209|64
1639668320000|2021-12-16 15:25:20|2209.2|2208.9|2210|2209.7|2210.3|2210|2208.9|2208.6|82
1639668330000|2021-12-16 15:25:30|2209.9|2209.6|2210.4|2210.1|2210.6|2210.3|2209.9|2209.6|62
1639668340000|2021-12-16 15:25:40|2210.1|2209.8|2210.3|2210|2210.5|2210.2|2210|2209.7|51
1639668350000|2021-12-16 15:25:50|2210.4|2210.1|2210.3|2210|2210.8|2210.5|2209.9|2209.6|70
1639668360000|2021-12-16 15:26:00|2210.5|2210.2|2209.7|2209.4|2210.7|2210.4|2209.5|2209.2|98
1639668370000|2021-12-16 15:26:10|2209.9|2209.6|2208.7|2208.4|2209.9|2209.6|2208.4|2208.1|66
1639668380000|2021-12-16 15:26:20|2208.6|2208.3|2209.1|2208.8|2209.3|2209|2208.5|2208.2|64
1639668390000|2021-12-16 15:26:30|2209|2208.7|2209.6|2209.3|2209.6|2209.3|2208.7|2208.4|35
1639668400000|2021-12-16 15:26:40|2209.5|2209.2|2210.1|2209.8|2210.1|2209.8|2209.5|2209.2|68
1639668410000|2021-12-16 15:26:50|2210|2209.7|2210.3|2210|2210.6|2210.3|2209.9|2209.6|38
1639668420000|2021-12-16 15:27:00|2210.4|2210.1|2211.2|2210.9|2211.8|2211.5|2210.4|2210.1|146
1639668430000|2021-12-16 15:27:10|2211.3|2211|2212.5|2212.2|2213|2212.7|2211.2|2210.9|198
1639668440000|2021-12-16 15:27:20|2212.3|2212|2213|2212.7|2213.2|2212.9|2212.1|2211.8|76
1639668450000|2021-12-16 15:27:30|2213.1|2212.8|2212.9|2212.6|2213.7|2213.4|2212.6|2212.3|133
1639668460000|2021-12-16 15:27:40|2212.8|2212.5|2213|2212.7|2213.2|2212.9|2212.8|2212.5|66
1639668470000|2021-12-16 15:27:50|2212.9|2212.6|2212.5|2212.2|2213.1|2212.8|2212.1|2211.8|90
1639668480000|2021-12-16 15:28:00|2212.3|2212|2212.4|2212.1|2213.1|2212.8|2212.3|2212|120
1639668490000|2021-12-16 15:28:10|2212.6|2212.3|2213.1|2212.8|2213.2|2212.9|2212.5|2212.2|134
1639668500000|2021-12-16 15:28:20|2213.2|2212.9|2212.5|2212.2|2213.3|2213|2212.5|2212.2|116
1639668510000|2021-12-16 15:28:30|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|34
1639668520000|2021-12-16 15:28:40|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.6|2212.3|15
1639668530000|2021-12-16 15:28:50|2213.1|2212.8|2213|2212.7|2213.4|2213.1|2212.7|2212.4|100
1639668540000|2021-12-16 15:29:00|2212.9|2212.6|2213|2212.7|2213.5|2213.2|2212.8|2212.5|116
1639668550000|2021-12-16 15:29:10|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.8|2212.5|19
1639668560000|2021-12-16 15:29:20|2212.9|2212.6|2212.9|2212.6|2213.4|2213.1|2212.5|2212.2|42
1639668570000|2021-12-16 15:29:30|2213|2212.7|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|42
1639668580000|2021-12-16 15:29:40|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.7|2212.4|101
1639668590000|2021-12-16 15:29:50|2213.1|2212.8|2212.6|2212.3|2213.2|2212.9|2212.6|2212.3|52
1639668600000|2021-12-16 15:30:00|2212.7|2212.4|2213.5|2213.2|2213.5|2213.2|2212.6|2212.3|114
1639668610000|2021-12-16 15:30:10|2213.7|2213.4|2213.6|2213.3|2214.1|2213.8|2213.5|2213.2|387
1639668620000|2021-12-16 15:30:20|2213.5|2213.2|2213.9|2213.6|2214.3|2214|2213.4|2213.1|60
1639668630000|2021-12-16 15:30:30|2214|2213.7|2212.5|2212.2|2214|2213.7|2212.5|2212.2|62
1639668640000|2021-12-16 15:30:40|2212.7|2212.4|2213.7|2213.4|2213.7|2213.4|2212.7|2212.4|73
1639668650000|2021-12-16 15:30:50|2214|2213.7|2214|2213.7|2214.3|2214|2213.8|2213.5|115
1639668660000|2021-12-16 15:31:00|2213.9|2213.6|2212.4|2212.1|2213.9|2213.6|2212.2|2211.9|84
1639668670000|2021-12-16 15:31:10|2212.3|2212|2211.6|2211.3|2212.4|2212.1|2211.5|2211.2|80
1639668680000|2021-12-16 15:31:20|2211.5|2211.2|2211.5|2211.2|2212.1|2211.8|2211.1|2210.8|154
1639668690000|2021-12-16 15:31:30|2211.6|2211.3|2211.4|2211.1|2211.8|2211.5|2211.2|2210.9|32
1639668700000|2021-12-16 15:31:40|2211.5|2211.2|2212.7|2212.4|2212.9|2212.6|2211.5|2211.2|70
1639668710000|2021-12-16 15:31:50|2212.8|2212.5|2210.7|2210.4|2212.8|2212.5|2210.7|2210.4|75
1639668720000|2021-12-16 15:32:00|2210.6|2210.3|2210.1|2209.8|2211|2210.7|2210|2209.7|135
1639668730000|2021-12-16 15:32:10|2210|2209.7|2210|2209.7|2210.2|2209.9|2209.5|2209.2|85
1639668740000|2021-12-16 15:32:20|2210.1|2209.8|2210.8|2210.5|2211.2|2210.9|2209.8|2209.5|61
1639668750000|2021-12-16 15:32:30|2211|2210.7|2211.9|2211.6|2211.9|2211.6|2210.9|2210.6|61
1639668760000|2021-12-16 15:32:40|2212.2|2211.9|2212.6|2212.3|2212.9|2212.6|2212.1|2211.8|80
1639668770000|2021-12-16 15:32:50|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212|2211.7|158
1639668780000|2021-12-16 15:33:00|2212.6|2212.3|2211.7|2211.4|2212.6|2212.3|2211.5|2211.2|69
1639668790000|2021-12-16 15:33:10|2211.8|2211.5|2211.2|2210.9|2211.9|2211.6|2210.9|2210.6|71
1639668800000|2021-12-16 15:33:20|2211.3|2211|2210.4|2210.1|2211.5|2211.2|2210.4|2210.1|105
1639668810000|2021-12-16 15:33:30|2210.5|2210.2|2210.8|2210.5|2211|2210.7|2210.2|2209.9|82
1639668820000|2021-12-16 15:33:40|2210.7|2210.4|2210.7|2210.4|2211.3|2211|2210.6|2210.3|20
1639668830000|2021-12-16 15:33:50|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|25
1639668840000|2021-12-16 15:34:00|2210.9|2210.6|2211.4|2211.1|2211.8|2211.5|2210.9|2210.6|237
1639668850000|2021-12-16 15:34:10|2211.5|2211.2|2211.6|2211.3|2212.2|2211.9|2211.5|2211.2|179
1639668860000|2021-12-16 15:34:20|2211.4|2211.1|2211.8|2211.5|2211.8|2211.5|2211.3|2211|29
1639668870000|2021-12-16 15:34:30|2211.9|2211.6|2212|2211.7|2212.3|2212|2211.9|2211.6|47
1639668880000|2021-12-16 15:34:40|2211.9|2211.6|2211.9|2211.6|2212.3|2212|2211.8|2211.5|37
1639668890000|2021-12-16 15:34:50|2211.8|2211.5|2210.5|2210.2|2211.9|2211.6|2210.5|2210.2|56
1639668900000|2021-12-16 15:35:00|2210.7|2210.4|2210.5|2210.2|2210.9|2210.6|2210|2209.7|69
1639668910000|2021-12-16 15:35:10|2210.6|2210.3|2212.4|2212.1|2212.6|2212.3|2210.6|2210.3|73
1639668920000|2021-12-16 15:35:20|2212.5|2212.2|2211.5|2211.2|2212.5|2212.2|2211.2|2210.9|66
1639668930000|2021-12-16 15:35:30|2211.4|2211.1|2211.4|2211.1|2211.7|2211.4|2210.9|2210.6|51
1639668940000|2021-12-16 15:35:40|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2210.8|2210.5|42
1639668950000|2021-12-16 15:35:50|2211|2210.7|2210.4|2210.1|2211.1|2210.8|2210.4|2210.1|106
1639668960000|2021-12-16 15:36:00|2210.1|2209.8|2209.6|2209.3|2210.2|2209.9|2209.5|2209.2|137
1639668970000|2021-12-16 15:36:10|2209.5|2209.2|2208.4|2208.1|2209.6|2209.3|2208.3|2208|109
1639668980000|2021-12-16 15:36:20|2208.3|2208|2209.3|2209|2209.7|2209.4|2208.2|2207.9|57
1639668990000|2021-12-16 15:36:30|2209.2|2208.9|2209.5|2209.2|2209.7|2209.4|2209.1|2208.8|58
1639669000000|2021-12-16 15:36:40|2209.6|2209.3|2208.4|2208.1|2209.6|2209.3|2208.4|2208.1|66
1639669010000|2021-12-16 15:36:50|2208.3|2208|2209|2208.7|2209|2208.7|2208.3|2208|44
1639669020000|2021-12-16 15:37:00|2209.2|2208.9|2209.1|2208.8|2209.4|2209.1|2208.9|2208.6|54
1639669030000|2021-12-16 15:37:10|2209|2208.7|2208.7|2208.4|2209|2208.7|2208|2207.7|35
1639669040000|2021-12-16 15:37:20|2209|2208.7|2209.3|2209|2209.5|2209.2|2209|2208.7|69
1639669050000|2021-12-16 15:37:30|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2208.6|2208.3|50
1639669060000|2021-12-16 15:37:40|2209.2|2208.9|2208.7|2208.4|2209.2|2208.9|2208.5|2208.2|28
1639669070000|2021-12-16 15:37:50|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2207.9|2207.6|57
1639669080000|2021-12-16 15:38:00|2208.6|2208.3|2207.9|2207.6|2209.2|2208.9|2207.8|2207.5|31
1639669090000|2021-12-16 15:38:10|2208|2207.7|2208.2|2207.9|2208.4|2208.1|2207.9|2207.6|21
1639669100000|2021-12-16 15:38:20|2208.1|2207.8|2207.9|2207.6|2208.3|2208|2207.9|2207.6|19
1639669110000|2021-12-16 15:38:30|2207.8|2207.5|2208.7|2208.4|2208.7|2208.4|2207.8|2207.5|95
1639669120000|2021-12-16 15:38:40|2208.6|2208.3|2207.9|2207.6|2209|2208.7|2207.9|2207.6|338
1639669130000|2021-12-16 15:38:50|2207.8|2207.5|2208.1|2207.8|2208.5|2208.2|2207.6|2207.3|110
1639669140000|2021-12-16 15:39:00|2208.2|2207.9|2208.4|2208.1|2208.5|2208.2|2207.8|2207.5|98
1639669150000|2021-12-16 15:39:10|2208.3|2208|2207.8|2207.5|2208.5|2208.2|2207.6|2207.3|57
1639669160000|2021-12-16 15:39:20|2207.7|2207.4|2208.2|2207.9|2208.9|2208.6|2207.7|2207.4|76
1639669170000|2021-12-16 15:39:30|2208.3|2208|2207.7|2207.4|2208.3|2208|2207.5|2207.2|29
1639669180000|2021-12-16 15:39:40|2207.8|2207.5|2206.9|2206.6|2208|2207.7|2206.9|2206.6|109
1639669190000|2021-12-16 15:39:50|2207.1|2206.8|2206.3|2206|2207.2|2206.9|2206.2|2205.9|621
1639669200000|2021-12-16 15:40:00|2206.1|2205.8|2206.7|2206.4|2206.7|2206.4|2205.5|2205.2|138
1639669210000|2021-12-16 15:40:10|2206.8|2206.5|2206.1|2205.8|2207.2|2206.9|2205.9|2205.6|344
1639669220000|2021-12-16 15:40:20|2206.6|2206.3|2207.6|2207.3|2207.7|2207.4|2206.6|2206.3|204
1639669230000|2021-12-16 15:40:30|2207.7|2207.4|2207.5|2207.2|2207.9|2207.6|2207.1|2206.8|59
1639669240000|2021-12-16 15:40:40|2207.3|2207|2206.7|2206.4|2207.4|2207.1|2206.4|2206.1|55
1639669250000|2021-12-16 15:40:50|2206.9|2206.6|2205.7|2205.4|2206.9|2206.6|2205.6|2205.3|65
1639669260000|2021-12-16 15:41:00|2205.3|2205|2205.6|2205.3|2206.1|2205.8|2205.3|2205|66
1639669270000|2021-12-16 15:41:10|2205.7|2205.4|2205.2|2204.9|2206|2205.7|2205|2204.7|61
1639669280000|2021-12-16 15:41:20|2205.4|2205.1|2205.5|2205.2|2206.1|2205.8|2205.1|2204.8|157
1639669290000|2021-12-16 15:41:30|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2204.8|2204.5|61
1639669300000|2021-12-16 15:41:40|2205.6|2205.3|2205.6|2205.3|2206|2205.7|2205.2|2204.9|56
1639669310000|2021-12-16 15:41:50|2205.3|2205|2206.6|2206.3|2206.6|2206.3|2205.3|2205|32
1639669320000|2021-12-16 15:42:00|2206.5|2206.2|2207.8|2207.5|2207.8|2207.5|2206.5|2206.2|47
1639669330000|2021-12-16 15:42:10|2207.6|2207.3|2207.6|2207.3|2208.4|2208.1|2207.6|2207.3|79
1639669340000|2021-12-16 15:42:20|2207.7|2207.4|2207.8|2207.5|2208|2207.7|2207.2|2206.9|29
1639669350000|2021-12-16 15:42:30|2208|2207.7|2207.6|2207.3|2208.2|2207.9|2207.4|2207.1|27
1639669360000|2021-12-16 15:42:40|2207.7|2207.4|2208.4|2208.1|2208.6|2208.3|2207.7|2207.4|26
1639669370000|2021-12-16 15:42:50|2208.1|2207.8|2208.3|2208|2208.7|2208.4|2208|2207.7|46
1639669380000|2021-12-16 15:43:00|2208.4|2208.1|2208|2207.7|2208.5|2208.2|2207.8|2207.5|28
1639669390000|2021-12-16 15:43:10|2207.8|2207.5|2207.5|2207.2|2207.9|2207.6|2207.4|2207.1|22
1639669400000|2021-12-16 15:43:20|2207.7|2207.4|2208.1|2207.8|2208.3|2208|2207.7|2207.4|22
1639669410000|2021-12-16 15:43:30|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.7|2207.4|18
1639669420000|2021-12-16 15:43:40|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2208|2207.7|34
1639669430000|2021-12-16 15:43:50|2208.1|2207.8|2206.9|2206.6|2208.4|2208.1|2206.9|2206.6|194
1639669440000|2021-12-16 15:44:00|2207|2206.7|2207.2|2206.9|2207.4|2207.1|2206.6|2206.3|96
1639669450000|2021-12-16 15:44:10|2207.4|2207.1|2206.7|2206.4|2207.6|2207.3|2206.5|2206.2|46
1639669460000|2021-12-16 15:44:20|2206.8|2206.5|2206.4|2206.1|2207.3|2207|2206.3|2206|33
1639669470000|2021-12-16 15:44:30|2206.3|2206|2206.8|2206.5|2206.9|2206.6|2206.2|2205.9|40
1639669480000|2021-12-16 15:44:40|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.2|2205.9|35
1639669490000|2021-12-16 15:44:50|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2205.5|2205.2|124
1639669500000|2021-12-16 15:45:00|2206.5|2206.2|2206.4|2206.1|2206.7|2206.4|2205.9|2205.6|87
1639669510000|2021-12-16 15:45:10|2206.5|2206.2|2206.2|2205.9|2206.9|2206.6|2206.1|2205.8|51
1639669520000|2021-12-16 15:45:20|2206.3|2206|2206.9|2206.6|2206.9|2206.6|2206.2|2205.9|659
1639669530000|2021-12-16 15:45:30|2206.8|2206.5|2206.2|2205.9|2206.9|2206.6|2206.1|2205.8|94
1639669540000|2021-12-16 15:45:40|2206.1|2205.8|2206.6|2206.3|2206.7|2206.4|2206.1|2205.8|84
1639669550000|2021-12-16 15:45:50|2206.5|2206.2|2207|2206.7|2207.3|2207|2206.3|2206|39
1639669560000|2021-12-16 15:46:00|2206.9|2206.6|2207.9|2207.6|2207.9|2207.6|2206.8|2206.5|60
1639669570000|2021-12-16 15:46:10|2207.7|2207.4|2206.5|2206.2|2207.8|2207.5|2206.5|2206.2|56
1639669580000|2021-12-16 15:46:20|2206.6|2206.3|2206.7|2206.4|2207|2206.7|2206.4|2206.1|40
1639669590000|2021-12-16 15:46:30|2206.8|2206.5|2206.9|2206.6|2207.3|2207|2206.8|2206.5|43
1639669600000|2021-12-16 15:46:40|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|43
1639669610000|2021-12-16 15:46:50|2206.8|2206.5|2206.2|2205.9|2206.9|2206.6|2206.2|2205.9|26
1639669620000|2021-12-16 15:47:00|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|65
1639669630000|2021-12-16 15:47:10|2206.2|2205.9|2205.7|2205.4|2206.7|2206.4|2205.6|2205.3|38
1639669640000|2021-12-16 15:47:20|2205.8|2205.5|2205.6|2205.3|2206.1|2205.8|2205.4|2205.1|31
1639669650000|2021-12-16 15:47:30|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.2|2204.9|41
1639669660000|2021-12-16 15:47:40|2205.7|2205.4|2206|2205.7|2206.7|2206.4|2205.7|2205.4|87
1639669670000|2021-12-16 15:47:50|2205.8|2205.5|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|39
1639669680000|2021-12-16 15:48:00|2206.5|2206.2|2206|2205.7|2207.2|2206.9|2206|2205.7|81
1639669690000|2021-12-16 15:48:10|2206.1|2205.8|2206|2205.7|2206.4|2206.1|2205.8|2205.5|69
1639669700000|2021-12-16 15:48:20|2206.1|2205.8|2207.4|2207.1|2207.5|2207.2|2205.8|2205.5|94
1639669710000|2021-12-16 15:48:30|2207.5|2207.2|2206.7|2206.4|2207.8|2207.5|2206.6|2206.3|50
1639669720000|2021-12-16 15:48:40|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2206.3|2206|56
1639669730000|2021-12-16 15:48:50|2206.2|2205.9|2206.5|2206.2|2206.6|2206.3|2205.6|2205.3|139
1639669740000|2021-12-16 15:49:00|2206.7|2206.4|2208|2207.7|2208.2|2207.9|2206.5|2206.2|75
1639669750000|2021-12-16 15:49:10|2208.1|2207.8|2208.9|2208.6|2208.9|2208.6|2208.1|2207.8|47
1639669760000|2021-12-16 15:49:20|2209.5|2209.2|2209.1|2208.8|2210.1|2209.8|2209|2208.7|112
1639669770000|2021-12-16 15:49:30|2209.2|2208.9|2209|2208.7|2209.7|2209.4|2208.8|2208.5|45
1639669780000|2021-12-16 15:49:40|2209.1|2208.8|2209.1|2208.8|2209.5|2209.2|2208.5|2208.2|42
1639669790000|2021-12-16 15:49:50|2209|2208.7|2208.7|2208.4|2209.7|2209.4|2208.7|2208.4|82
1639669800000|2021-12-16 15:50:00|2208.9|2208.6|2209.5|2209.2|2210|2209.7|2208.8|2208.5|64
1639669810000|2021-12-16 15:50:10|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2208.8|2208.5|57
1639669820000|2021-12-16 15:50:20|2209.1|2208.8|2209.4|2209.1|2209.6|2209.3|2209.1|2208.8|46
1639669830000|2021-12-16 15:50:30|2209.5|2209.2|2209.7|2209.4|2209.9|2209.6|2209.5|2209.2|61
1639669840000|2021-12-16 15:50:40|2209.5|2209.2|2209.4|2209.1|2209.7|2209.4|2209.2|2208.9|31
1639669850000|2021-12-16 15:50:50|2209.5|2209.2|2208.5|2208.2|2209.5|2209.2|2208.5|2208.2|98
1639669860000|2021-12-16 15:51:00|2208.6|2208.3|2208.6|2208.3|2209.2|2208.9|2208.4|2208.1|66
1639669870000|2021-12-16 15:51:10|2208.5|2208.2|2209|2208.7|2209|2208.7|2208.1|2207.8|58
1639669880000|2021-12-16 15:51:20|2209.1|2208.8|2208.8|2208.5|2209.3|2209|2208.7|2208.4|39
1639669890000|2021-12-16 15:51:30|2209|2208.7|2208.8|2208.5|2209.1|2208.8|2208.6|2208.3|57
1639669900000|2021-12-16 15:51:40|2208.7|2208.4|2209.1|2208.8|2209.3|2209|2208.7|2208.4|33
1639669910000|2021-12-16 15:51:50|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.1|2208.8|55
1639669920000|2021-12-16 15:52:00|2209.2|2208.9|2210.1|2209.8|2210.6|2210.3|2209.2|2208.9|119
1639669930000|2021-12-16 15:52:10|2210|2209.7|2209.7|2209.4|2210.3|2210|2209.6|2209.3|45
1639669940000|2021-12-16 15:52:20|2210|2209.7|2210.1|2209.8|2210.4|2210.1|2209.8|2209.5|43
1639669950000|2021-12-16 15:52:30|2210.2|2209.9|2210|2209.7|2210.4|2210.1|2210|2209.7|20
1639669960000|2021-12-16 15:52:40|2210.1|2209.8|2210.8|2210.5|2210.9|2210.6|2210.1|2209.8|36
1639669970000|2021-12-16 15:52:50|2210.7|2210.4|2211.3|2211|2211.6|2211.3|2210.7|2210.4|66
1639669980000|2021-12-16 15:53:00|2211.5|2211.2|2210.5|2210.2|2211.5|2211.2|2210.3|2210|100
1639669990000|2021-12-16 15:53:10|2210.6|2210.3|2210.5|2210.2|2210.8|2210.5|2209.9|2209.6|54
1639670000000|2021-12-16 15:53:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|18
1639670010000|2021-12-16 15:53:30|2210.9|2210.6|2210.1|2209.8|2210.9|2210.6|2209.9|2209.6|29
1639670020000|2021-12-16 15:53:40|2210|2209.7|2210.1|2209.8|2210.3|2210|2209.7|2209.4|36
1639670030000|2021-12-16 15:53:50|2210.2|2209.9|2209.4|2209.1|2210.2|2209.9|2209.2|2208.9|64
1639670040000|2021-12-16 15:54:00|2209.3|2209|2209.3|2209|2209.7|2209.4|2209.1|2208.8|41
1639670050000|2021-12-16 15:54:10|2209.4|2209.1|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|59
1639670060000|2021-12-16 15:54:20|2208.8|2208.5|2209.3|2209|2209.4|2209.1|2208.7|2208.4|43
1639670070000|2021-12-16 15:54:30|2209.2|2208.9|2208.3|2208|2209.2|2208.9|2208.2|2207.9|54
1639670080000|2021-12-16 15:54:40|2208.2|2207.9|2208|2207.7|2208.5|2208.2|2207.7|2207.4|70
1639670090000|2021-12-16 15:54:50|2208.1|2207.8|2209.1|2208.8|2209.1|2208.8|2208.1|2207.8|28
1639670100000|2021-12-16 15:55:00|2209.2|2208.9|2207.9|2207.6|2209.5|2209.2|2207.9|2207.6|93
1639670110000|2021-12-16 15:55:10|2208|2207.7|2208|2207.7|2208.4|2208.1|2207|2206.7|69
1639670120000|2021-12-16 15:55:20|2208.1|2207.8|2208.5|2208.2|2208.8|2208.5|2208.1|2207.8|51
1639670130000|2021-12-16 15:55:30|2208.9|2208.6|2208.9|2208.6|2209.5|2209.2|2208.7|2208.4|164
1639670140000|2021-12-16 15:55:40|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.2|2207.9|87
1639670150000|2021-12-16 15:55:50|2208.5|2208.2|2208.3|2208|2208.6|2208.3|2208.1|2207.8|25
1639670160000|2021-12-16 15:56:00|2208.1|2207.8|2207.5|2207.2|2208.4|2208.1|2207.5|2207.2|39
1639670170000|2021-12-16 15:56:10|2207.7|2207.4|2208.1|2207.8|2208.6|2208.3|2207.6|2207.3|275
1639670180000|2021-12-16 15:56:20|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2207.7|2207.4|92
1639670190000|2021-12-16 15:56:30|2208.2|2207.9|2207.7|2207.4|2208.2|2207.9|2207.4|2207.1|58
1639670200000|2021-12-16 15:56:40|2207.5|2207.2|2207|2206.7|2207.6|2207.3|2206.9|2206.6|119
1639670210000|2021-12-16 15:56:50|2207.1|2206.8|2207.3|2207|2207.5|2207.2|2206.7|2206.4|65
1639670220000|2021-12-16 15:57:00|2207.5|2207.2|2206.3|2206|2207.5|2207.2|2206.2|2205.9|76
1639670230000|2021-12-16 15:57:10|2206.2|2205.9|2206.1|2205.8|2206.7|2206.4|2206.1|2205.8|71
1639670240000|2021-12-16 15:57:20|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.5|2205.2|97
1639670250000|2021-12-16 15:57:30|2205.6|2205.3|2205.4|2205.1|2205.8|2205.5|2205.3|2205|80
1639670260000|2021-12-16 15:57:40|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.3|2205|73
1639670270000|2021-12-16 15:57:50|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.2|2204.9|64
1639670280000|2021-12-16 15:58:00|2206.5|2206.2|2205.8|2205.5|2206.8|2206.5|2205.8|2205.5|146
1639670290000|2021-12-16 15:58:10|2205.9|2205.6|2205.3|2205|2206.2|2205.9|2205.2|2204.9|93
1639670300000|2021-12-16 15:58:20|2205.2|2204.9|2203.9|2203.6|2205.2|2204.9|2203.9|2203.6|197
1639670310000|2021-12-16 15:58:30|2204|2203.7|2203.1|2202.8|2204|2203.7|2202.9|2202.6|119
1639670320000|2021-12-16 15:58:40|2203|2202.7|2202.5|2202.2|2203.2|2202.9|2202.5|2202.2|45
1639670330000|2021-12-16 15:58:50|2202.6|2202.3|2201.9|2201.6|2202.6|2202.3|2201.7|2201.4|305
1639670340000|2021-12-16 15:59:00|2202.2|2201.9|2202.5|2202.2|2203.6|2203.3|2202.1|2201.8|94
1639670350000|2021-12-16 15:59:10|2202.4|2202.1|2202.5|2202.2|2202.8|2202.5|2201.9|2201.6|68
1639670360000|2021-12-16 15:59:20|2202.6|2202.3|2203.6|2203.3|2203.6|2203.3|2202.4|2202.1|43
1639670370000|2021-12-16 15:59:30|2203.8|2203.5|2204.3|2204|2204.5|2204.2|2203.7|2203.4|59
1639670380000|2021-12-16 15:59:40|2204.4|2204.1|2204.7|2204.4|2205.2|2204.9|2204.4|2204.1|292
1639670390000|2021-12-16 15:59:50|2204.8|2204.5|2205|2204.7|2205.2|2204.9|2204.7|2204.4|103
1639670400000|2021-12-16 16:00:00|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.1|2203.8|108
1639670410000|2021-12-16 16:00:10|2205.2|2204.9|2204.4|2204.1|2205.2|2204.9|2204|2203.7|24
1639670420000|2021-12-16 16:00:20|2204.1|2203.8|2204.5|2204.2|2204.6|2204.3|2203.6|2203.3|34
1639670430000|2021-12-16 16:00:30|2204.4|2204.1|2204.6|2204.3|2204.7|2204.4|2204.2|2203.9|33
1639670440000|2021-12-16 16:00:40|2204.5|2204.2|2204.2|2203.9|2204.8|2204.5|2204.1|2203.8|109
1639670450000|2021-12-16 16:00:50|2204.3|2204|2204|2203.7|2204.7|2204.4|2203.8|2203.5|246
1639670460000|2021-12-16 16:01:00|2204.1|2203.8|2202.9|2202.6|2204.6|2204.3|2202.9|2202.6|79
1639670470000|2021-12-16 16:01:10|2202.8|2202.5|2201.6|2201.3|2203.2|2202.9|2201.5|2201.2|153
1639670480000|2021-12-16 16:01:20|2201.7|2201.4|2202.4|2202.1|2203|2202.7|2201.5|2201.2|118
1639670490000|2021-12-16 16:01:30|2202.5|2202.2|2203|2202.7|2203.3|2203|2202.5|2202.2|105
1639670500000|2021-12-16 16:01:40|2202.9|2202.6|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|71
1639670510000|2021-12-16 16:01:50|2203|2202.7|2203.1|2202.8|2203.8|2203.5|2202.9|2202.6|70
1639670520000|2021-12-16 16:02:00|2203.2|2202.9|2202.9|2202.6|2203.3|2203|2202|2201.7|253
1639670530000|2021-12-16 16:02:10|2203|2202.7|2202.5|2202.2|2203.5|2203.2|2202.3|2202|63
1639670540000|2021-12-16 16:02:20|2202.7|2202.4|2203.4|2203.1|2203.5|2203.2|2202.3|2202|84
1639670550000|2021-12-16 16:02:30|2203.3|2203|2202.8|2202.5|2203.3|2203|2202.8|2202.5|44
1639670560000|2021-12-16 16:02:40|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.1|2201.8|64
1639670570000|2021-12-16 16:02:50|2202.3|2202|2202.2|2201.9|2202.7|2202.4|2201.8|2201.5|71
1639670580000|2021-12-16 16:03:00|2202.3|2202|2201.8|2201.5|2202.8|2202.5|2201.8|2201.5|50
1639670590000|2021-12-16 16:03:10|2201.9|2201.6|2201.4|2201.1|2202.1|2201.8|2201.4|2201.1|46
1639670600000|2021-12-16 16:03:20|2201.5|2201.2|2201.9|2201.6|2202.4|2202.1|2200.8|2200.5|99
1639670610000|2021-12-16 16:03:30|2201.8|2201.5|2198.7|2198.4|2202.1|2201.8|2198.6|2198.3|766
1639670620000|2021-12-16 16:03:40|2198.5|2198.2|2198.2|2197.9|2199|2198.7|2198.2|2197.9|174
1639670630000|2021-12-16 16:03:50|2198.4|2198.1|2197.8|2197.5|2198.7|2198.4|2197.8|2197.5|108
1639670640000|2021-12-16 16:04:00|2197.9|2197.6|2197.6|2197.3|2198.6|2198.3|2197.4|2197.1|191
1639670650000|2021-12-16 16:04:10|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.4|2197.1|154
1639670660000|2021-12-16 16:04:20|2198.1|2197.8|2198.3|2198|2198.6|2198.3|2197.8|2197.5|77
1639670670000|2021-12-16 16:04:30|2198.5|2198.2|2197.9|2197.6|2198.7|2198.4|2197.7|2197.4|81
1639670680000|2021-12-16 16:04:40|2198|2197.7|2198.2|2197.9|2198.5|2198.2|2198|2197.7|108
1639670690000|2021-12-16 16:04:50|2198.1|2197.8|2197.5|2197.2|2198.1|2197.8|2197.5|2197.2|84
1639670700000|2021-12-16 16:05:00|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.2|2196.9|263
1639670710000|2021-12-16 16:05:10|2198.2|2197.9|2199|2198.7|2199.5|2199.2|2198.1|2197.8|168
1639670720000|2021-12-16 16:05:20|2198.9|2198.6|2198.1|2197.8|2199.2|2198.9|2198.1|2197.8|204
1639670730000|2021-12-16 16:05:30|2198.2|2197.9|2198|2197.7|2198.7|2198.4|2198|2197.7|114
1639670740000|2021-12-16 16:05:40|2197.9|2197.6|2197.4|2197.1|2198|2197.7|2197.4|2197.1|90
1639670750000|2021-12-16 16:05:50|2197.2|2196.9|2197.4|2197.1|2197.6|2197.3|2196.8|2196.5|142
1639670760000|2021-12-16 16:06:00|2197.2|2196.9|2196.6|2196.3|2197.4|2197.1|2196.5|2196.2|171
1639670770000|2021-12-16 16:06:10|2196.7|2196.4|2195.8|2195.5|2196.7|2196.4|2195.8|2195.5|276
1639670780000|2021-12-16 16:06:20|2195.9|2195.6|2196.6|2196.3|2196.7|2196.4|2195.4|2195.1|104
1639670790000|2021-12-16 16:06:30|2196.5|2196.2|2196.8|2196.5|2197|2196.7|2196.3|2196|93
1639670800000|2021-12-16 16:06:40|2196.6|2196.3|2195.9|2195.6|2196.7|2196.4|2195.7|2195.4|43
1639670810000|2021-12-16 16:06:50|2196|2195.7|2196.5|2196.2|2196.5|2196.2|2195.8|2195.5|56
1639670820000|2021-12-16 16:07:00|2196.4|2196.1|2196.1|2195.8|2196.5|2196.2|2195.7|2195.4|127
1639670830000|2021-12-16 16:07:10|2196|2195.7|2195.7|2195.4|2196.1|2195.8|2195.7|2195.4|72
1639670840000|2021-12-16 16:07:20|2195.6|2195.3|2195.8|2195.5|2196|2195.7|2195.6|2195.3|27
1639670850000|2021-12-16 16:07:30|2195.7|2195.4|2194.5|2194.2|2195.7|2195.4|2194.5|2194.2|64
1639670860000|2021-12-16 16:07:40|2194.6|2194.3|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|110
1639670870000|2021-12-16 16:07:50|2194.1|2193.8|2194.1|2193.8|2194.4|2194.1|2193.9|2193.6|144
1639670880000|2021-12-16 16:08:00|2194|2193.7|2194|2193.7|2194.3|2194|2193.5|2193.2|104
1639670890000|2021-12-16 16:08:10|2194.2|2193.9|2193.5|2193.2|2194.2|2193.9|2193.4|2193.1|112
1639670900000|2021-12-16 16:08:20|2193.4|2193.1|2194.8|2194.5|2194.9|2194.6|2193.4|2193.1|86
1639670910000|2021-12-16 16:08:30|2194.7|2194.4|2195.1|2194.8|2195.2|2194.9|2194.5|2194.2|38
1639670920000|2021-12-16 16:08:40|2195.2|2194.9|2195.1|2194.8|2195.8|2195.5|2194.9|2194.6|77
1639670930000|2021-12-16 16:08:50|2195|2194.7|2193.8|2193.5|2195.1|2194.8|2193.8|2193.5|196
1639670940000|2021-12-16 16:09:00|2193.9|2193.6|2194.3|2194|2194.4|2194.1|2193.9|2193.6|50
1639670950000|2021-12-16 16:09:10|2194.2|2193.9|2195.3|2195|2195.3|2195|2194|2193.7|66
1639670960000|2021-12-16 16:09:20|2195.4|2195.1|2196|2195.7|2196|2195.7|2195.4|2195.1|40
1639670970000|2021-12-16 16:09:30|2195.8|2195.5|2195|2194.7|2195.9|2195.6|2195|2194.7|24
1639670980000|2021-12-16 16:09:40|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2195|2194.7|52
1639670990000|2021-12-16 16:09:50|2195.5|2195.2|2194.9|2194.6|2196|2195.7|2194.8|2194.5|171
1639671000000|2021-12-16 16:10:00|2195.1|2194.8|2194|2193.7|2195.1|2194.8|2193.9|2193.6|84
1639671010000|2021-12-16 16:10:10|2193.9|2193.6|2195.3|2195|2195.4|2195.1|2193.7|2193.4|170
1639671020000|2021-12-16 16:10:20|2195.4|2195.1|2195.4|2195.1|2196.4|2196.1|2195.4|2195.1|97
1639671030000|2021-12-16 16:10:30|2195.3|2195|2194.9|2194.6|2195.6|2195.3|2194.8|2194.5|104
1639671040000|2021-12-16 16:10:40|2195.1|2194.8|2195.6|2195.3|2195.8|2195.5|2194.8|2194.5|114
1639671050000|2021-12-16 16:10:50|2195.5|2195.2|2195|2194.7|2195.6|2195.3|2194.7|2194.4|23
1639671060000|2021-12-16 16:11:00|2194.9|2194.6|2195.5|2195.2|2195.8|2195.5|2194.6|2194.3|97
1639671070000|2021-12-16 16:11:10|2195.6|2195.3|2195.2|2194.9|2196|2195.7|2195.1|2194.8|67
1639671080000|2021-12-16 16:11:20|2195.3|2195|2195.2|2194.9|2195.5|2195.2|2194.8|2194.5|32
1639671090000|2021-12-16 16:11:30|2195.3|2195|2195.6|2195.3|2195.7|2195.4|2194.7|2194.4|90
1639671100000|2021-12-16 16:11:40|2195.5|2195.2|2195|2194.7|2195.5|2195.2|2194.8|2194.5|24
1639671110000|2021-12-16 16:11:50|2195.1|2194.8|2194.5|2194.2|2195.1|2194.8|2194.5|2194.2|48
1639671120000|2021-12-16 16:12:00|2194.6|2194.3|2195.5|2195.2|2195.7|2195.4|2194.6|2194.3|36
1639671130000|2021-12-16 16:12:10|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2194.9|2194.6|20
1639671140000|2021-12-16 16:12:20|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.1|2194.8|12
1639671150000|2021-12-16 16:12:30|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.4|2195.1|16
1639671160000|2021-12-16 16:12:40|2195.6|2195.3|2195|2194.7|2195.8|2195.5|2195|2194.7|13
1639671170000|2021-12-16 16:12:50|2195.1|2194.8|2194.9|2194.6|2195.3|2195|2194.5|2194.2|26
1639671180000|2021-12-16 16:13:00|2195.1|2194.8|2195.1|2194.8|2195.6|2195.3|2194.7|2194.4|29
1639671190000|2021-12-16 16:13:10|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2194.8|2194.5|8
1639671200000|2021-12-16 16:13:20|2194.9|2194.6|2194.7|2194.4|2195|2194.7|2194.3|2194|43
1639671210000|2021-12-16 16:13:30|2194.9|2194.6|2194|2193.7|2194.9|2194.6|2194|2193.7|99
1639671220000|2021-12-16 16:13:40|2193.9|2193.6|2193.4|2193.1|2194.1|2193.8|2193.4|2193.1|153
1639671230000|2021-12-16 16:13:50|2193.3|2193|2192.6|2192.3|2193.3|2193|2192.4|2192.1|259
1639671240000|2021-12-16 16:14:00|2192.7|2192.4|2192.9|2192.6|2193.5|2193.2|2192.6|2192.3|141
1639671250000|2021-12-16 16:14:10|2192.8|2192.5|2192.5|2192.2|2192.9|2192.6|2192.2|2191.9|165
1639671260000|2021-12-16 16:14:20|2192.6|2192.3|2192.1|2191.8|2192.9|2192.6|2192.1|2191.8|54
1639671270000|2021-12-16 16:14:30|2192.4|2192.1|2192|2191.7|2192.5|2192.2|2191.9|2191.6|51
1639671280000|2021-12-16 16:14:40|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.6|2191.3|61
1639671290000|2021-12-16 16:14:50|2192.1|2191.8|2193.8|2193.5|2193.9|2193.6|2192|2191.7|96
1639671300000|2021-12-16 16:15:00|2193.9|2193.6|2194.6|2194.3|2194.6|2194.3|2193.8|2193.5|77
1639671310000|2021-12-16 16:15:10|2194.4|2194.1|2194.8|2194.5|2195.1|2194.8|2194.1|2193.8|76
1639671320000|2021-12-16 16:15:20|2194.7|2194.4|2195.3|2195|2195.6|2195.3|2194.7|2194.4|60
1639671330000|2021-12-16 16:15:30|2195.2|2194.9|2195.3|2195|2195.7|2195.4|2195|2194.7|179
1639671340000|2021-12-16 16:15:40|2195.4|2195.1|2196.2|2195.9|2196.4|2196.1|2195.4|2195.1|58
1639671350000|2021-12-16 16:15:50|2196.1|2195.8|2196.8|2196.5|2197|2196.7|2196.1|2195.8|130
1639671360000|2021-12-16 16:16:00|2196.7|2196.4|2196.9|2196.6|2197|2196.7|2195.8|2195.5|354
1639671370000|2021-12-16 16:16:10|2197|2196.7|2197|2196.7|2197.4|2197.1|2196.9|2196.6|98
1639671380000|2021-12-16 16:16:20|2197.2|2196.9|2197.2|2196.9|2197.5|2197.2|2197.1|2196.8|103
1639671390000|2021-12-16 16:16:30|2197.3|2197|2198|2197.7|2198.1|2197.8|2197.2|2196.9|147
1639671400000|2021-12-16 16:16:40|2197.9|2197.6|2198.9|2198.6|2199.2|2198.9|2197.9|2197.6|222
1639671410000|2021-12-16 16:16:50|2199.1|2198.8|2198.9|2198.6|2199.6|2199.3|2198.9|2198.6|694
1639671420000|2021-12-16 16:17:00|2199|2198.7|2199.6|2199.3|2199.6|2199.3|2199|2198.7|87
1639671430000|2021-12-16 16:17:10|2199.5|2199.2|2199.7|2199.4|2200.1|2199.8|2199.4|2199.1|108
1639671440000|2021-12-16 16:17:20|2199.9|2199.6|2200.7|2200.4|2200.7|2200.4|2199.9|2199.6|241
1639671450000|2021-12-16 16:17:30|2200.8|2200.5|2200.1|2199.8|2200.8|2200.5|2200.1|2199.8|100
1639671460000|2021-12-16 16:17:40|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|41
1639671470000|2021-12-16 16:17:50|2199.6|2199.3|2199.9|2199.6|2200.4|2200.1|2199.6|2199.3|97
1639671480000|2021-12-16 16:18:00|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199|2198.7|102
1639671490000|2021-12-16 16:18:10|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2198.9|2198.6|44
1639671500000|2021-12-16 16:18:20|2199.6|2199.3|2198.8|2198.5|2199.8|2199.5|2198.8|2198.5|42
1639671510000|2021-12-16 16:18:30|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199|2198.7|41
1639671520000|2021-12-16 16:18:40|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2198.9|2198.6|30
1639671530000|2021-12-16 16:18:50|2199.3|2199|2199.3|2199|2199.6|2199.3|2199|2198.7|26
1639671540000|2021-12-16 16:19:00|2199.2|2198.9|2199.8|2199.5|2199.8|2199.5|2198.9|2198.6|55
1639671550000|2021-12-16 16:19:10|2199.6|2199.3|2200|2199.7|2200.1|2199.8|2199.6|2199.3|57
1639671560000|2021-12-16 16:19:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|37
1639671570000|2021-12-16 16:19:30|2200|2199.7|2199.4|2199.1|2200|2199.7|2199.4|2199.1|33
1639671580000|2021-12-16 16:19:40|2199.5|2199.2|2199.4|2199.1|2200.1|2199.8|2199.3|2199|101
1639671590000|2021-12-16 16:19:50|2199.3|2199|2199.5|2199.2|2199.8|2199.5|2199.1|2198.8|68
1639671600000|2021-12-16 16:20:00|2199.4|2199.1|2199.6|2199.3|2200.2|2199.9|2199.2|2198.9|160
1639671610000|2021-12-16 16:20:10|2199.7|2199.4|2199.6|2199.3|2200|2199.7|2199.3|2199|39
1639671620000|2021-12-16 16:20:20|2199.5|2199.2|2198.9|2198.6|2199.7|2199.4|2198.8|2198.5|83
1639671630000|2021-12-16 16:20:30|2198.8|2198.5|2198.7|2198.4|2199|2198.7|2198.5|2198.2|69
1639671640000|2021-12-16 16:20:40|2198.8|2198.5|2199.6|2199.3|2199.6|2199.3|2198.6|2198.3|129
1639671650000|2021-12-16 16:20:50|2199.7|2199.4|2200.1|2199.8|2200.3|2200|2199.7|2199.4|54
1639671660000|2021-12-16 16:21:00|2200.2|2199.9|2201|2200.7|2201|2200.7|2200.2|2199.9|80
1639671670000|2021-12-16 16:21:10|2201.3|2201|2201.6|2201.3|2201.7|2201.4|2201.2|2200.9|227
1639671680000|2021-12-16 16:21:20|2201.5|2201.2|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|76
1639671690000|2021-12-16 16:21:30|2201|2200.7|2199.8|2199.5|2201|2200.7|2199.3|2199|395
1639671700000|2021-12-16 16:21:40|2199.7|2199.4|2200.4|2200.1|2200.4|2200.1|2199.5|2199.2|66
1639671710000|2021-12-16 16:21:50|2200.5|2200.2|2200|2199.7|2200.8|2200.5|2200|2199.7|53
1639671720000|2021-12-16 16:22:00|2199.8|2199.5|2201|2200.7|2201|2200.7|2199.8|2199.5|61
1639671730000|2021-12-16 16:22:10|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.6|2200.3|35
1639671740000|2021-12-16 16:22:20|2200.6|2200.3|2200.6|2200.3|2200.9|2200.6|2200.4|2200.1|36
1639671750000|2021-12-16 16:22:30|2200.7|2200.4|2200.4|2200.1|2200.8|2200.5|2200|2199.7|33
1639671760000|2021-12-16 16:22:40|2200.5|2200.2|2200.5|2200.2|2200.9|2200.6|2200.4|2200.1|16
1639671770000|2021-12-16 16:22:50|2200.6|2200.3|2200|2199.7|2200.7|2200.4|2199.7|2199.4|27
1639671780000|2021-12-16 16:23:00|2199.8|2199.5|2199.8|2199.5|2200.2|2199.9|2199.6|2199.3|59
1639671790000|2021-12-16 16:23:10|2199.7|2199.4|2199.7|2199.4|2199.9|2199.6|2199.5|2199.2|147
1639671800000|2021-12-16 16:23:20|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.3|2199|30
1639671810000|2021-12-16 16:23:30|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|26
1639671820000|2021-12-16 16:23:40|2200.1|2199.8|2199.5|2199.2|2200.2|2199.9|2199.5|2199.2|17
1639671830000|2021-12-16 16:23:50|2199.6|2199.3|2200.2|2199.9|2200.4|2200.1|2199.6|2199.3|32
1639671840000|2021-12-16 16:24:00|2200|2199.7|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|33
1639671850000|2021-12-16 16:24:10|2199.9|2199.6|2200.2|2199.9|2200.4|2200.1|2199.7|2199.4|11
1639671860000|2021-12-16 16:24:20|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.3|2200|19
1639671870000|2021-12-16 16:24:30|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.6|2200.3|28
1639671880000|2021-12-16 16:24:40|2200.8|2200.5|2200.4|2200.1|2200.9|2200.6|2200.1|2199.8|55
1639671890000|2021-12-16 16:24:50|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2199.7|2199.4|34
1639671900000|2021-12-16 16:25:00|2199.8|2199.5|2199.8|2199.5|2200.3|2200|2199.7|2199.4|21
1639671910000|2021-12-16 16:25:10|2199.9|2199.6|2200.2|2199.9|2200.3|2200|2199.6|2199.3|22
1639671920000|2021-12-16 16:25:20|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.5|2199.2|58
1639671930000|2021-12-16 16:25:30|2199.7|2199.4|2198.2|2197.9|2199.7|2199.4|2198.2|2197.9|84
1639671940000|2021-12-16 16:25:40|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2197.8|2197.5|180
1639671950000|2021-12-16 16:25:50|2198.3|2198|2199.2|2198.9|2199.3|2199|2198.1|2197.8|169
1639671960000|2021-12-16 16:26:00|2199.3|2199|2200.5|2200.2|2200.5|2200.2|2199.2|2198.9|85
1639671970000|2021-12-16 16:26:10|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200|2199.7|151
1639671980000|2021-12-16 16:26:20|2200.4|2200.1|2200.7|2200.4|2201|2200.7|2200.2|2199.9|90
1639671990000|2021-12-16 16:26:30|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|48
1639672000000|2021-12-16 16:26:40|2200.7|2200.4|2201.1|2200.8|2201.3|2201|2200.7|2200.4|58
1639672010000|2021-12-16 16:26:50|2201.2|2200.9|2200.7|2200.4|2201.3|2201|2200.7|2200.4|23
1639672020000|2021-12-16 16:27:00|2200.6|2200.3|2201.1|2200.8|2201.3|2201|2200.6|2200.3|42
1639672030000|2021-12-16 16:27:10|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.7|2200.4|24
1639672040000|2021-12-16 16:27:20|2201.1|2200.8|2200.8|2200.5|2201.4|2201.1|2200.7|2200.4|43
1639672050000|2021-12-16 16:27:30|2200.9|2200.6|2201|2200.7|2201.2|2200.9|2200.9|2200.6|19
1639672060000|2021-12-16 16:27:40|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.6|2200.3|35
1639672070000|2021-12-16 16:27:50|2200.8|2200.5|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|35
1639672080000|2021-12-16 16:28:00|2200.7|2200.4|2201.3|2201|2201.3|2201|2200.2|2199.9|92
1639672090000|2021-12-16 16:28:10|2201.2|2200.9|2201.5|2201.2|2202|2201.7|2201|2200.7|52
1639672100000|2021-12-16 16:28:20|2201.4|2201.1|2200.8|2200.5|2201.4|2201.1|2200.8|2200.5|15
1639672110000|2021-12-16 16:28:30|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|15
1639672120000|2021-12-16 16:28:40|2200.6|2200.3|2201.8|2201.5|2202|2201.7|2200.5|2200.2|31
1639672130000|2021-12-16 16:28:50|2201.7|2201.4|2202|2201.7|2202.3|2202|2201.5|2201.2|55
1639672140000|2021-12-16 16:29:00|2201.9|2201.6|2201.5|2201.2|2201.9|2201.6|2201.3|2201|29
1639672150000|2021-12-16 16:29:10|2201.4|2201.1|2200.9|2200.6|2201.7|2201.4|2200.6|2200.3|50
1639672160000|2021-12-16 16:29:20|2201|2200.7|2201.2|2200.9|2201.4|2201.1|2200.6|2200.3|39
1639672170000|2021-12-16 16:29:30|2201.1|2200.8|2201.9|2201.6|2201.9|2201.6|2201|2200.7|49
1639672180000|2021-12-16 16:29:40|2201.6|2201.3|2201.3|2201|2202.1|2201.8|2201.3|2201|39
1639672190000|2021-12-16 16:29:50|2201.2|2200.9|2201.9|2201.6|2202.5|2202.2|2201.2|2200.9|81
1639672200000|2021-12-16 16:30:00|2201.8|2201.5|2201.8|2201.5|2202.1|2201.8|2201.2|2200.9|89
1639672210000|2021-12-16 16:30:10|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.5|2201.2|40
1639672220000|2021-12-16 16:30:20|2201.5|2201.2|2200.8|2200.5|2201.5|2201.2|2200.7|2200.4|45
1639672230000|2021-12-16 16:30:30|2200.9|2200.6|2201.2|2200.9|2201.4|2201.1|2200.9|2200.6|107
1639672240000|2021-12-16 16:30:40|2201.1|2200.8|2201.4|2201.1|2201.7|2201.4|2201.1|2200.8|18
1639672250000|2021-12-16 16:30:50|2201.5|2201.2|2201|2200.7|2201.7|2201.4|2200.9|2200.6|58
1639672260000|2021-12-16 16:31:00|2200.8|2200.5|2199.9|2199.6|2201|2200.7|2199.9|2199.6|69
1639672270000|2021-12-16 16:31:10|2199.7|2199.4|2199.9|2199.6|2200.1|2199.8|2199.3|2199|51
1639672280000|2021-12-16 16:31:20|2200|2199.7|2199.2|2198.9|2200|2199.7|2199.1|2198.8|38
1639672290000|2021-12-16 16:31:30|2199|2198.7|2199.3|2199|2199.6|2199.3|2198.6|2198.3|52
1639672300000|2021-12-16 16:31:40|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|60
1639672310000|2021-12-16 16:31:50|2199.4|2199.1|2198.6|2198.3|2199.4|2199.1|2198.6|2198.3|34
1639672320000|2021-12-16 16:32:00|2198.8|2198.5|2198.7|2198.4|2199|2198.7|2198.3|2198|109
1639672330000|2021-12-16 16:32:10|2198.8|2198.5|2197.4|2197.1|2198.8|2198.5|2197.3|2197|138
1639672340000|2021-12-16 16:32:20|2197.5|2197.2|2196.8|2196.5|2197.8|2197.5|2196.7|2196.4|118
1639672350000|2021-12-16 16:32:30|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.5|2196.2|36
1639672360000|2021-12-16 16:32:40|2197.1|2196.8|2196.4|2196.1|2197.2|2196.9|2196.2|2195.9|23
1639672370000|2021-12-16 16:32:50|2196.6|2196.3|2196.8|2196.5|2197.6|2197.3|2196.6|2196.3|42
1639672380000|2021-12-16 16:33:00|2196.9|2196.6|2196.5|2196.2|2197.1|2196.8|2196.4|2196.1|39
1639672390000|2021-12-16 16:33:10|2196.1|2195.8|2195.2|2194.9|2196.3|2196|2195.2|2194.9|57
1639672400000|2021-12-16 16:33:20|2195.3|2195|2195.4|2195.1|2195.9|2195.6|2195.3|2195|60
1639672410000|2021-12-16 16:33:30|2195.3|2195|2195|2194.7|2195.3|2195|2194.9|2194.6|61
1639672420000|2021-12-16 16:33:40|2194.9|2194.6|2195.2|2194.9|2195.3|2195|2194.8|2194.5|65
1639672430000|2021-12-16 16:33:50|2195|2194.7|2196.2|2195.9|2196.5|2196.2|2195|2194.7|96
1639672440000|2021-12-16 16:34:00|2196.5|2196.2|2195.7|2195.4|2196.7|2196.4|2195.7|2195.4|215
1639672450000|2021-12-16 16:34:10|2195.6|2195.3|2194.8|2194.5|2196.1|2195.8|2194.8|2194.5|88
1639672460000|2021-12-16 16:34:20|2194.6|2194.3|2193.9|2193.6|2194.8|2194.5|2193.8|2193.5|86
1639672470000|2021-12-16 16:34:30|2193.8|2193.5|2193.8|2193.5|2194.5|2194.2|2193.7|2193.4|59
1639672480000|2021-12-16 16:34:40|2193.5|2193.2|2193.3|2193|2193.8|2193.5|2193|2192.7|246
1639672490000|2021-12-16 16:34:50|2193.4|2193.1|2193.7|2193.4|2193.8|2193.5|2193|2192.7|92
1639672500000|2021-12-16 16:35:00|2193.8|2193.5|2194.5|2194.2|2194.8|2194.5|2193.6|2193.3|70
1639672510000|2021-12-16 16:35:10|2194.4|2194.1|2193.6|2193.3|2194.5|2194.2|2193.6|2193.3|36
1639672520000|2021-12-16 16:35:20|2193.7|2193.4|2195.1|2194.8|2195.2|2194.9|2193.7|2193.4|77
1639672530000|2021-12-16 16:35:30|2195.2|2194.9|2195.4|2195.1|2195.6|2195.3|2194.9|2194.6|87
1639672540000|2021-12-16 16:35:40|2195.6|2195.3|2195|2194.7|2195.9|2195.6|2194.9|2194.6|39
1639672550000|2021-12-16 16:35:50|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.6|2194.3|21
1639672560000|2021-12-16 16:36:00|2195.2|2194.9|2195.2|2194.9|2195.9|2195.6|2195|2194.7|36
1639672570000|2021-12-16 16:36:10|2195.3|2195|2195.6|2195.3|2195.9|2195.6|2195.3|2195|57
1639672580000|2021-12-16 16:36:20|2195.7|2195.4|2194.6|2194.3|2195.8|2195.5|2194.3|2194|48
1639672590000|2021-12-16 16:36:30|2194.5|2194.2|2195.1|2194.8|2195.1|2194.8|2194.3|2194|9
1639672600000|2021-12-16 16:36:40|2195.2|2194.9|2194.9|2194.6|2195.5|2195.2|2194.9|2194.6|33
1639672610000|2021-12-16 16:36:50|2195|2194.7|2194.5|2194.2|2195|2194.7|2194|2193.7|20
1639672620000|2021-12-16 16:37:00|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.7|2194.4|10
1639672630000|2021-12-16 16:37:10|2194.7|2194.4|2194.7|2194.4|2195.3|2195|2194.6|2194.3|77
1639672640000|2021-12-16 16:37:20|2194.8|2194.5|2193.9|2193.6|2195|2194.7|2193.9|2193.6|37
1639672650000|2021-12-16 16:37:30|2194.1|2193.8|2193.8|2193.5|2194.3|2194|2193.6|2193.3|40
1639672660000|2021-12-16 16:37:40|2193.7|2193.4|2194|2193.7|2194.5|2194.2|2193.7|2193.4|32
1639672670000|2021-12-16 16:37:50|2193.9|2193.6|2194.4|2194.1|2194.4|2194.1|2193.7|2193.4|44
1639672680000|2021-12-16 16:38:00|2194.1|2193.8|2193.6|2193.3|2194.6|2194.3|2193.6|2193.3|35
1639672690000|2021-12-16 16:38:10|2193.5|2193.2|2193.6|2193.3|2193.8|2193.5|2193.4|2193.1|28
1639672700000|2021-12-16 16:38:20|2193.5|2193.2|2193.4|2193.1|2193.7|2193.4|2192.9|2192.6|16
1639672710000|2021-12-16 16:38:30|2193.5|2193.2|2193.2|2192.9|2194.6|2194.3|2193.1|2192.8|45
1639672720000|2021-12-16 16:38:40|2193.3|2193|2193.2|2192.9|2193.3|2193|2192.7|2192.4|37
1639672730000|2021-12-16 16:38:50|2193|2192.7|2192.8|2192.5|2193.4|2193.1|2192.6|2192.3|25
1639672740000|2021-12-16 16:39:00|2192.9|2192.6|2192.2|2191.9|2193.3|2193|2191.9|2191.6|79
1639672750000|2021-12-16 16:39:10|2192.1|2191.8|2192.7|2192.4|2192.9|2192.6|2191.8|2191.5|159
1639672760000|2021-12-16 16:39:20|2192.8|2192.5|2193.6|2193.3|2193.6|2193.3|2192.8|2192.5|40
1639672770000|2021-12-16 16:39:30|2193.5|2193.2|2193.4|2193.1|2193.7|2193.4|2193.1|2192.8|29
1639672780000|2021-12-16 16:39:40|2193.3|2193|2193.3|2193|2193.5|2193.2|2193.1|2192.8|29
1639672790000|2021-12-16 16:39:50|2193.2|2192.9|2192.7|2192.4|2193.2|2192.9|2192.4|2192.1|55
1639672800000|2021-12-16 16:40:00|2192.4|2192.1|2192.4|2192.1|2192.8|2192.5|2192.2|2191.9|44
1639672810000|2021-12-16 16:40:10|2192.5|2192.2|2192.1|2191.8|2192.7|2192.4|2191.9|2191.6|26
1639672820000|2021-12-16 16:40:20|2192.2|2191.9|2193.5|2193.2|2193.6|2193.3|2192.2|2191.9|90
1639672830000|2021-12-16 16:40:30|2193.6|2193.3|2193.8|2193.5|2193.9|2193.6|2193|2192.7|42
1639672840000|2021-12-16 16:40:40|2193.9|2193.6|2193.7|2193.4|2194.1|2193.8|2193.4|2193.1|22
1639672850000|2021-12-16 16:40:50|2193.8|2193.5|2194.4|2194.1|2195|2194.7|2193.8|2193.5|65
1639672860000|2021-12-16 16:41:00|2194.5|2194.2|2193.9|2193.6|2194.8|2194.5|2193.9|2193.6|34
1639672870000|2021-12-16 16:41:10|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193|2192.7|37
1639672880000|2021-12-16 16:41:20|2193.1|2192.8|2192.8|2192.5|2193.2|2192.9|2192.6|2192.3|31
1639672890000|2021-12-16 16:41:30|2192.9|2192.6|2193.5|2193.2|2193.8|2193.5|2192.8|2192.5|22
1639672900000|2021-12-16 16:41:40|2193.4|2193.1|2193.9|2193.6|2194|2193.7|2193.3|2193|33
1639672910000|2021-12-16 16:41:50|2194|2193.7|2193.9|2193.6|2194.4|2194.1|2193.9|2193.6|54
1639672920000|2021-12-16 16:42:00|2193.7|2193.4|2194.2|2193.9|2194.9|2194.6|2193.7|2193.4|52
1639672930000|2021-12-16 16:42:10|2194.3|2194|2193.9|2193.6|2194.4|2194.1|2193.8|2193.5|18
1639672940000|2021-12-16 16:42:20|2193.8|2193.5|2193.5|2193.2|2193.9|2193.6|2193.3|2193|21
1639672950000|2021-12-16 16:42:30|2193.6|2193.3|2193.9|2193.6|2194|2193.7|2193.3|2193|23
1639672960000|2021-12-16 16:42:40|2193.7|2193.4|2194.5|2194.2|2194.6|2194.3|2193.7|2193.4|41
1639672970000|2021-12-16 16:42:50|2194.6|2194.3|2195.3|2195|2195.3|2195|2194.5|2194.2|213
1639672980000|2021-12-16 16:43:00|2195.5|2195.2|2194.6|2194.3|2195.7|2195.4|2194.5|2194.2|66
1639672990000|2021-12-16 16:43:10|2194.7|2194.4|2194.9|2194.6|2195.1|2194.8|2194.2|2193.9|41
1639673000000|2021-12-16 16:43:20|2194.8|2194.5|2194.5|2194.2|2194.9|2194.6|2194.2|2193.9|43
1639673010000|2021-12-16 16:43:30|2194.6|2194.3|2193.8|2193.5|2194.6|2194.3|2193.8|2193.5|55
1639673020000|2021-12-16 16:43:40|2193.7|2193.4|2193.1|2192.8|2193.8|2193.5|2193.1|2192.8|37
1639673030000|2021-12-16 16:43:50|2193|2192.7|2193.4|2193.1|2193.5|2193.2|2192.6|2192.3|29
1639673040000|2021-12-16 16:44:00|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.7|2192.4|187
1639673050000|2021-12-16 16:44:10|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192|2191.7|195
1639673060000|2021-12-16 16:44:20|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|73
1639673070000|2021-12-16 16:44:30|2193.4|2193.1|2193.9|2193.6|2194.2|2193.9|2193.4|2193.1|41
1639673080000|2021-12-16 16:44:40|2193.8|2193.5|2193.4|2193.1|2194|2193.7|2193.4|2193.1|34
1639673090000|2021-12-16 16:44:50|2193.5|2193.2|2192.9|2192.6|2193.5|2193.2|2192.6|2192.3|60
1639673100000|2021-12-16 16:45:00|2193|2192.7|2192.9|2192.6|2193.4|2193.1|2192.8|2192.5|48
1639673110000|2021-12-16 16:45:10|2193|2192.7|2192.7|2192.4|2193.2|2192.9|2192.5|2192.2|73
1639673120000|2021-12-16 16:45:20|2192.6|2192.3|2189.9|2189.6|2192.6|2192.3|2189.7|2189.4|440
1639673130000|2021-12-16 16:45:30|2189.8|2189.5|2188.6|2188.3|2189.8|2189.5|2188.2|2187.9|1049
1639673140000|2021-12-16 16:45:40|2188.5|2188.2|2187.3|2187|2188.8|2188.5|2187|2186.7|640
1639673150000|2021-12-16 16:45:50|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2186.8|2186.5|197
1639673160000|2021-12-16 16:46:00|2188|2187.7|2188.9|2188.6|2188.9|2188.6|2188|2187.7|113
1639673170000|2021-12-16 16:46:10|2188.8|2188.5|2189.6|2189.3|2189.7|2189.4|2188.4|2188.1|135
1639673180000|2021-12-16 16:46:20|2189.7|2189.4|2189.8|2189.5|2190.6|2190.3|2189.6|2189.3|172
1639673190000|2021-12-16 16:46:30|2189.9|2189.6|2190.7|2190.4|2191.4|2191.1|2189.9|2189.6|175
1639673200000|2021-12-16 16:46:40|2190.8|2190.5|2190.6|2190.3|2190.9|2190.6|2190.4|2190.1|158
1639673210000|2021-12-16 16:46:50|2190.7|2190.4|2192|2191.7|2192.3|2192|2190.4|2190.1|202
1639673220000|2021-12-16 16:47:00|2192.2|2191.9|2191.9|2191.6|2192.3|2192|2191.6|2191.3|61
1639673230000|2021-12-16 16:47:10|2192|2191.7|2192.9|2192.6|2193|2192.7|2191.9|2191.6|79
1639673240000|2021-12-16 16:47:20|2192.8|2192.5|2193.1|2192.8|2193.4|2193.1|2192.8|2192.5|41
1639673250000|2021-12-16 16:47:30|2193|2192.7|2193.3|2193|2193.5|2193.2|2193|2192.7|43
1639673260000|2021-12-16 16:47:40|2193.2|2192.9|2193.6|2193.3|2193.8|2193.5|2193.2|2192.9|49
1639673270000|2021-12-16 16:47:50|2193.7|2193.4|2193.5|2193.2|2193.8|2193.5|2193.2|2192.9|52
1639673280000|2021-12-16 16:48:00|2193.4|2193.1|2192.6|2192.3|2193.4|2193.1|2192.5|2192.2|93
1639673290000|2021-12-16 16:48:10|2192.8|2192.5|2192.8|2192.5|2193.1|2192.8|2192.7|2192.4|47
1639673300000|2021-12-16 16:48:20|2192.6|2192.3|2191.9|2191.6|2192.6|2192.3|2191.5|2191.2|59
1639673310000|2021-12-16 16:48:30|2192.4|2192.1|2192.2|2191.9|2192.5|2192.2|2192.1|2191.8|28
1639673320000|2021-12-16 16:48:40|2192.3|2192|2191.2|2190.9|2192.3|2192|2191.2|2190.9|30
1639673330000|2021-12-16 16:48:50|2191.1|2190.8|2191.7|2191.4|2191.9|2191.6|2191|2190.7|25
1639673340000|2021-12-16 16:49:00|2192|2191.7|2191.6|2191.3|2192.2|2191.9|2191.5|2191.2|26
1639673350000|2021-12-16 16:49:10|2191.5|2191.2|2190.4|2190.1|2191.5|2191.2|2190.2|2189.9|68
1639673360000|2021-12-16 16:49:20|2190.6|2190.3|2190.8|2190.5|2191.2|2190.9|2190.5|2190.2|85
1639673370000|2021-12-16 16:49:30|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2189.9|2189.6|28
1639673380000|2021-12-16 16:49:40|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2189.9|2189.6|28
1639673390000|2021-12-16 16:49:50|2190.7|2190.4|2190.6|2190.3|2191|2190.7|2190.5|2190.2|24
1639673400000|2021-12-16 16:50:00|2190.9|2190.6|2190.3|2190|2191.1|2190.8|2190.1|2189.8|55
1639673410000|2021-12-16 16:50:10|2190.2|2189.9|2190.7|2190.4|2190.8|2190.5|2190|2189.7|70
1639673420000|2021-12-16 16:50:20|2190.6|2190.3|2189.8|2189.5|2190.9|2190.6|2189.7|2189.4|66
1639673430000|2021-12-16 16:50:30|2189.7|2189.4|2190.2|2189.9|2190.7|2190.4|2189.6|2189.3|45
1639673440000|2021-12-16 16:50:40|2190.3|2190|2190.5|2190.2|2190.7|2190.4|2190.3|2190|26
1639673450000|2021-12-16 16:50:50|2190.6|2190.3|2190.3|2190|2191|2190.7|2190.2|2189.9|110
1639673460000|2021-12-16 16:51:00|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.2|2189.9|27
1639673470000|2021-12-16 16:51:10|2190.7|2190.4|2191|2190.7|2191.3|2191|2190.4|2190.1|50
1639673480000|2021-12-16 16:51:20|2190.9|2190.6|2191.9|2191.6|2191.9|2191.6|2190.9|2190.6|42
1639673490000|2021-12-16 16:51:30|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.3|2191|22
1639673500000|2021-12-16 16:51:40|2191.7|2191.4|2192.3|2192|2192.4|2192.1|2191.7|2191.4|99
1639673510000|2021-12-16 16:51:50|2192.4|2192.1|2192|2191.7|2192.7|2192.4|2192|2191.7|93
1639673520000|2021-12-16 16:52:00|2191.9|2191.6|2191.2|2190.9|2191.9|2191.6|2190.9|2190.6|43
1639673530000|2021-12-16 16:52:10|2191.1|2190.8|2190.8|2190.5|2191.3|2191|2190.6|2190.3|24
1639673540000|2021-12-16 16:52:20|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.2|2189.9|24
1639673550000|2021-12-16 16:52:30|2190.7|2190.4|2191.1|2190.8|2191.2|2190.9|2190.7|2190.4|12
1639673560000|2021-12-16 16:52:40|2191.2|2190.9|2190.3|2190|2191.3|2191|2190.3|2190|15
1639673570000|2021-12-16 16:52:50|2190.4|2190.1|2189.6|2189.3|2190.5|2190.2|2189.5|2189.2|49
1639673580000|2021-12-16 16:53:00|2189.7|2189.4|2190.5|2190.2|2190.9|2190.6|2189.7|2189.4|55
1639673590000|2021-12-16 16:53:10|2190.7|2190.4|2189.9|2189.6|2190.8|2190.5|2189.8|2189.5|19
1639673600000|2021-12-16 16:53:20|2190|2189.7|2190|2189.7|2190|2189.7|2189.6|2189.3|10
1639673610000|2021-12-16 16:53:30|2189.8|2189.5|2189.6|2189.3|2190.2|2189.9|2189.6|2189.3|7
1639673620000|2021-12-16 16:53:40|2189.5|2189.2|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|20
1639673630000|2021-12-16 16:53:50|2189.5|2189.2|2190|2189.7|2190.1|2189.8|2189.4|2189.1|14
1639673640000|2021-12-16 16:54:00|2190.1|2189.8|2189.2|2188.9|2190.1|2189.8|2189.2|2188.9|38
1639673650000|2021-12-16 16:54:10|2189.3|2189|2189.2|2188.9|2189.3|2189|2188.5|2188.2|336
1639673660000|2021-12-16 16:54:20|2189.1|2188.8|2188.9|2188.6|2189.3|2189|2188.9|2188.6|49
1639673670000|2021-12-16 16:54:30|2188.7|2188.4|2189.9|2189.6|2190.2|2189.9|2188.7|2188.4|99
1639673680000|2021-12-16 16:54:40|2189.8|2189.5|2189.4|2189.1|2190.4|2190.1|2189.4|2189.1|26
1639673690000|2021-12-16 16:54:50|2189.3|2189|2189.2|2188.9|2189.5|2189.2|2189|2188.7|17
1639673700000|2021-12-16 16:55:00|2189.6|2189.3|2189.6|2189.3|2189.9|2189.6|2189.3|2189|31
1639673710000|2021-12-16 16:55:10|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.1|2188.8|75
1639673720000|2021-12-16 16:55:20|2189.4|2189.1|2190.3|2190|2190.3|2190|2189.4|2189.1|105
1639673730000|2021-12-16 16:55:30|2190.2|2189.9|2189.8|2189.5|2190.4|2190.1|2189.7|2189.4|23
1639673740000|2021-12-16 16:55:40|2189.7|2189.4|2189.8|2189.5|2190.3|2190|2189.7|2189.4|12
1639673750000|2021-12-16 16:55:50|2189.9|2189.6|2189.1|2188.8|2190.2|2189.9|2189.1|2188.8|31
1639673760000|2021-12-16 16:56:00|2189.5|2189.2|2189.2|2188.9|2189.7|2189.4|2189.1|2188.8|99
1639673770000|2021-12-16 16:56:10|2189.1|2188.8|2188.6|2188.3|2189.1|2188.8|2188.5|2188.2|69
1639673780000|2021-12-16 16:56:20|2188.5|2188.2|2188.4|2188.1|2189.2|2188.9|2188.1|2187.8|345
1639673790000|2021-12-16 16:56:30|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2187.9|2187.6|34
1639673800000|2021-12-16 16:56:40|2188.3|2188|2188.9|2188.6|2189|2188.7|2187.9|2187.6|86
1639673810000|2021-12-16 16:56:50|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.4|2188.1|10
1639673820000|2021-12-16 16:57:00|2188.8|2188.5|2188.4|2188.1|2189.2|2188.9|2188|2187.7|38
1639673830000|2021-12-16 16:57:10|2188.3|2188|2187.8|2187.5|2188.4|2188.1|2187.5|2187.2|40
1639673840000|2021-12-16 16:57:20|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.8|2187.5|26
1639673850000|2021-12-16 16:57:30|2187.9|2187.6|2187.5|2187.2|2188|2187.7|2187.3|2187|32
1639673860000|2021-12-16 16:57:40|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.2|2186.9|29
1639673870000|2021-12-16 16:57:50|2187.5|2187.2|2187.6|2187.3|2187.8|2187.5|2187.4|2187.1|24
1639673880000|2021-12-16 16:58:00|2187.4|2187.1|2187.2|2186.9|2187.5|2187.2|2187.1|2186.8|53
1639673890000|2021-12-16 16:58:10|2187.3|2187|2187.8|2187.5|2187.8|2187.5|2187|2186.7|89
1639673900000|2021-12-16 16:58:20|2187.7|2187.4|2186.1|2185.8|2187.8|2187.5|2186.1|2185.8|112
1639673910000|2021-12-16 16:58:30|2186.2|2185.9|2185.8|2185.5|2186.3|2186|2185.7|2185.4|153
1639673920000|2021-12-16 16:58:40|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.3|2185|102
1639673930000|2021-12-16 16:58:50|2185.7|2185.4|2185.2|2184.9|2185.9|2185.6|2185.1|2184.8|127
1639673940000|2021-12-16 16:59:00|2185.3|2185|2185.3|2185|2186|2185.7|2185|2184.7|69
1639673950000|2021-12-16 16:59:10|2185.4|2185.1|2186.3|2186|2186.6|2186.3|2185.3|2185|100
1639673960000|2021-12-16 16:59:20|2186.4|2186.1|2185.1|2184.8|2186.4|2186.1|2185.1|2184.8|38
1639673970000|2021-12-16 16:59:30|2185.2|2184.9|2185.2|2184.9|2185.5|2185.2|2185|2184.7|55
1639673980000|2021-12-16 16:59:40|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.1|2184.8|26
1639673990000|2021-12-16 16:59:50|2185.4|2185.1|2185.6|2185.3|2186|2185.7|2184.9|2184.6|63
1639674000000|2021-12-16 17:00:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2184.8|2184.5|265
1639674010000|2021-12-16 17:00:10|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2184.8|2184.5|139
1639674020000|2021-12-16 17:00:20|2185.1|2184.8|2185.5|2185.2|2185.5|2185.2|2185|2184.7|22
1639674030000|2021-12-16 17:00:30|2185.4|2185.1|2188.5|2188.2|2188.6|2188.3|2185.4|2185.1|160
1639674040000|2021-12-16 17:00:40|2188.4|2188.1|2188.9|2188.6|2189.6|2189.3|2188.4|2188.1|97
1639674050000|2021-12-16 17:00:50|2188.8|2188.5|2189|2188.7|2189.1|2188.8|2188.3|2188|27
1639674060000|2021-12-16 17:01:00|2189.2|2188.9|2189.6|2189.3|2190|2189.7|2188.8|2188.5|90
1639674070000|2021-12-16 17:01:10|2189.4|2189.1|2188.5|2188.2|2189.4|2189.1|2188.4|2188.1|86
1639674080000|2021-12-16 17:01:20|2188.6|2188.3|2188.2|2187.9|2188.7|2188.4|2188|2187.7|28
1639674090000|2021-12-16 17:01:30|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2187.8|2187.5|26
1639674100000|2021-12-16 17:01:40|2188.6|2188.3|2187.7|2187.4|2188.7|2188.4|2187.6|2187.3|26
1639674110000|2021-12-16 17:01:50|2188|2187.7|2187.9|2187.6|2188.4|2188.1|2187.9|2187.6|56
1639674120000|2021-12-16 17:02:00|2188.1|2187.8|2187.6|2187.3|2188.4|2188.1|2187.6|2187.3|36
1639674130000|2021-12-16 17:02:10|2187.7|2187.4|2187.8|2187.5|2188|2187.7|2187.5|2187.2|49
1639674140000|2021-12-16 17:02:20|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|15
1639674150000|2021-12-16 17:02:30|2187.6|2187.3|2187.7|2187.4|2188.2|2187.9|2187.5|2187.2|30
1639674160000|2021-12-16 17:02:40|2187.8|2187.5|2187.3|2187|2187.9|2187.6|2187|2186.7|40
1639674170000|2021-12-16 17:02:50|2187.4|2187.1|2188|2187.7|2188.1|2187.8|2187.1|2186.8|33
1639674180000|2021-12-16 17:03:00|2188.1|2187.8|2188|2187.7|2188.5|2188.2|2187.9|2187.6|65
1639674190000|2021-12-16 17:03:10|2187.9|2187.6|2187.3|2187|2188.2|2187.9|2187.3|2187|42
1639674200000|2021-12-16 17:03:20|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2186.8|2186.5|32
1639674210000|2021-12-16 17:03:30|2187.1|2186.8|2186.6|2186.3|2187.2|2186.9|2186.5|2186.2|33
1639674220000|2021-12-16 17:03:40|2186.9|2186.6|2187.5|2187.2|2187.5|2187.2|2186.6|2186.3|25
1639674230000|2021-12-16 17:03:50|2187.4|2187.1|2187.7|2187.4|2188.1|2187.8|2187.4|2187.1|34
1639674240000|2021-12-16 17:04:00|2187.6|2187.3|2186.8|2186.5|2187.6|2187.3|2186.7|2186.4|16
1639674250000|2021-12-16 17:04:10|2186.6|2186.3|2186.9|2186.6|2187.1|2186.8|2186.6|2186.3|29
1639674260000|2021-12-16 17:04:20|2187|2186.7|2186.5|2186.2|2187|2186.7|2186.3|2186|50
1639674270000|2021-12-16 17:04:30|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.1|2185.8|44
1639674280000|2021-12-16 17:04:40|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|76
1639674290000|2021-12-16 17:04:50|2186.5|2186.2|2186.9|2186.6|2187.1|2186.8|2186.5|2186.2|45
1639674300000|2021-12-16 17:05:00|2187|2186.7|2186.8|2186.5|2187.3|2187|2186.8|2186.5|29
1639674310000|2021-12-16 17:05:10|2186.7|2186.4|2185.1|2184.8|2186.8|2186.5|2185|2184.7|148
1639674320000|2021-12-16 17:05:20|2185.3|2185|2185.3|2185|2185.6|2185.3|2185.1|2184.8|59
1639674330000|2021-12-16 17:05:30|2185|2184.7|2185.4|2185.1|2185.9|2185.6|2184.8|2184.5|80
1639674340000|2021-12-16 17:05:40|2185.6|2185.3|2186.3|2186|2186.6|2186.3|2185.6|2185.3|57
1639674350000|2021-12-16 17:05:50|2186.1|2185.8|2185.8|2185.5|2186.4|2186.1|2185.7|2185.4|39
1639674360000|2021-12-16 17:06:00|2185.7|2185.4|2186.3|2186|2186.9|2186.6|2185.5|2185.2|67
1639674370000|2021-12-16 17:06:10|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186|2185.7|36
1639674380000|2021-12-16 17:06:20|2186.7|2186.4|2186.4|2186.1|2187|2186.7|2186.3|2186|232
1639674390000|2021-12-16 17:06:30|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.1|2185.8|21
1639674400000|2021-12-16 17:06:40|2186.4|2186.1|2186.3|2186|2186.7|2186.4|2186.2|2185.9|34
1639674410000|2021-12-16 17:06:50|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2185.7|2185.4|52
1639674420000|2021-12-16 17:07:00|2186.2|2185.9|2185.3|2185|2186.2|2185.9|2184.9|2184.6|64
1639674430000|2021-12-16 17:07:10|2185.4|2185.1|2184.9|2184.6|2185.6|2185.3|2184.8|2184.5|21
1639674440000|2021-12-16 17:07:20|2185.1|2184.8|2184.7|2184.4|2185.2|2184.9|2184.5|2184.2|58
1639674450000|2021-12-16 17:07:30|2184.6|2184.3|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|73
1639674460000|2021-12-16 17:07:40|2184.3|2184|2183.7|2183.4|2184.3|2184|2183.5|2183.2|124
1639674470000|2021-12-16 17:07:50|2183.8|2183.5|2184.8|2184.5|2185.3|2185|2183.8|2183.5|114
1639674480000|2021-12-16 17:08:00|2184.9|2184.6|2184.5|2184.2|2185.3|2185|2184.2|2183.9|122
1639674490000|2021-12-16 17:08:10|2184.4|2184.1|2184.9|2184.6|2185.3|2185|2184.2|2183.9|55
1639674500000|2021-12-16 17:08:20|2185|2184.7|2185|2184.7|2185.3|2185|2184.7|2184.4|77
1639674510000|2021-12-16 17:08:30|2185.1|2184.8|2184|2183.7|2185.1|2184.8|2184|2183.7|76
1639674520000|2021-12-16 17:08:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|38
1639674530000|2021-12-16 17:08:50|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|45
1639674540000|2021-12-16 17:09:00|2183.9|2183.6|2183.5|2183.2|2184.2|2183.9|2183.5|2183.2|52
1639674550000|2021-12-16 17:09:10|2183.6|2183.3|2183.2|2182.9|2183.7|2183.4|2183.1|2182.8|62
1639674560000|2021-12-16 17:09:20|2183.1|2182.8|2183.2|2182.9|2183.4|2183.1|2183|2182.7|61
1639674570000|2021-12-16 17:09:30|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2182.8|2182.5|110
1639674580000|2021-12-16 17:09:40|2183.3|2183|2183.6|2183.3|2183.9|2183.6|2183|2182.7|31
1639674590000|2021-12-16 17:09:50|2183.5|2183.2|2183.6|2183.3|2184.1|2183.8|2183.5|2183.2|74
1639674600000|2021-12-16 17:10:00|2183.7|2183.4|2183.8|2183.5|2183.9|2183.6|2183.5|2183.2|37
1639674610000|2021-12-16 17:10:10|2183.7|2183.4|2183.8|2183.5|2184|2183.7|2183.3|2183|70
1639674620000|2021-12-16 17:10:20|2183.5|2183.2|2183.3|2183|2183.9|2183.6|2183.3|2183|63
1639674630000|2021-12-16 17:10:30|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2182.8|2182.5|91
1639674640000|2021-12-16 17:10:40|2183.3|2183|2183|2182.7|2183.5|2183.2|2182.9|2182.6|35
1639674650000|2021-12-16 17:10:50|2183.1|2182.8|2183|2182.7|2183.3|2183|2182.9|2182.6|44
1639674660000|2021-12-16 17:11:00|2183.1|2182.8|2183.7|2183.4|2183.7|2183.4|2183.1|2182.8|28
1639674670000|2021-12-16 17:11:10|2183.6|2183.3|2184.1|2183.8|2184.4|2184.1|2183.4|2183.1|91
1639674680000|2021-12-16 17:11:20|2184.3|2184|2184.9|2184.6|2185|2184.7|2183.9|2183.6|44
1639674690000|2021-12-16 17:11:30|2184.8|2184.5|2184.8|2184.5|2185|2184.7|2184.4|2184.1|53
1639674700000|2021-12-16 17:11:40|2184.7|2184.4|2184.9|2184.6|2185.3|2185|2184.5|2184.2|54
1639674710000|2021-12-16 17:11:50|2185|2184.7|2184.9|2184.6|2185.3|2185|2184.7|2184.4|30
1639674720000|2021-12-16 17:12:00|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.1|2183.8|131
1639674730000|2021-12-16 17:12:10|2184.6|2184.3|2184.7|2184.4|2185.1|2184.8|2184.6|2184.3|17
1639674740000|2021-12-16 17:12:20|2184.6|2184.3|2185.9|2185.6|2185.9|2185.6|2184.6|2184.3|83
1639674750000|2021-12-16 17:12:30|2186|2185.7|2185.9|2185.6|2186.2|2185.9|2185.6|2185.3|124
1639674760000|2021-12-16 17:12:40|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|53
1639674770000|2021-12-16 17:12:50|2186.3|2186|2186.5|2186.2|2186.7|2186.4|2186.1|2185.8|91
1639674780000|2021-12-16 17:13:00|2186.4|2186.1|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|58
1639674790000|2021-12-16 17:13:10|2186|2185.7|2186.7|2186.4|2186.9|2186.6|2185.9|2185.6|66
1639674800000|2021-12-16 17:13:20|2186.8|2186.5|2186|2185.7|2186.8|2186.5|2186|2185.7|37
1639674810000|2021-12-16 17:13:30|2185.9|2185.6|2186.4|2186.1|2186.4|2186.1|2185.8|2185.5|72
1639674820000|2021-12-16 17:13:40|2186.5|2186.2|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|33
1639674830000|2021-12-16 17:13:50|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|55
1639674840000|2021-12-16 17:14:00|2187|2186.7|2185.9|2185.6|2187.1|2186.8|2185.8|2185.5|89
1639674850000|2021-12-16 17:14:10|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.6|2185.3|41
1639674860000|2021-12-16 17:14:20|2186.1|2185.8|2186.7|2186.4|2186.7|2186.4|2186|2185.7|21
1639674870000|2021-12-16 17:14:30|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.2|2185.9|48
1639674880000|2021-12-16 17:14:40|2186.7|2186.4|2186.5|2186.2|2187|2186.7|2186.4|2186.1|60
1639674890000|2021-12-16 17:14:50|2186.2|2185.9|2185.5|2185.2|2186.3|2186|2185.3|2185|85
1639674900000|2021-12-16 17:15:00|2185.2|2184.9|2186.3|2186|2186.4|2186.1|2184.7|2184.4|54
1639674910000|2021-12-16 17:15:10|2186.1|2185.8|2186|2185.7|2186.5|2186.2|2185.8|2185.5|53
1639674920000|2021-12-16 17:15:20|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.5|2185.2|46
1639674930000|2021-12-16 17:15:30|2185.8|2185.5|2185.4|2185.1|2185.9|2185.6|2185.3|2185|39
1639674940000|2021-12-16 17:15:40|2185.5|2185.2|2184.9|2184.6|2185.5|2185.2|2184.5|2184.2|70
1639674950000|2021-12-16 17:15:50|2184.7|2184.4|2184.7|2184.4|2184.9|2184.6|2184.4|2184.1|32
1639674960000|2021-12-16 17:16:00|2184.5|2184.2|2183.6|2183.3|2184.5|2184.2|2183.6|2183.3|91
1639674970000|2021-12-16 17:16:10|2183.5|2183.2|2184.8|2184.5|2185|2184.7|2183.4|2183.1|48
1639674980000|2021-12-16 17:16:20|2184.7|2184.4|2184.9|2184.6|2185.1|2184.8|2184.5|2184.2|36
1639674990000|2021-12-16 17:16:30|2185|2184.7|2184.2|2183.9|2185.2|2184.9|2184.2|2183.9|37
1639675000000|2021-12-16 17:16:40|2184.3|2184|2183.8|2183.5|2184.4|2184.1|2183.8|2183.5|43
1639675010000|2021-12-16 17:16:50|2183.7|2183.4|2183.9|2183.6|2184.2|2183.9|2183.6|2183.3|25
1639675020000|2021-12-16 17:17:00|2183.8|2183.5|2183.7|2183.4|2184.4|2184.1|2183.7|2183.4|35
1639675030000|2021-12-16 17:17:10|2183.9|2183.6|2184|2183.7|2184.2|2183.9|2183.5|2183.2|31
1639675040000|2021-12-16 17:17:20|2183.9|2183.6|2184.1|2183.8|2184.5|2184.2|2183.8|2183.5|17
1639675050000|2021-12-16 17:17:30|2184|2183.7|2183.3|2183|2184|2183.7|2183.2|2182.9|99
1639675060000|2021-12-16 17:17:40|2183.4|2183.1|2182.7|2182.4|2183.4|2183.1|2182.6|2182.3|93
1639675070000|2021-12-16 17:17:50|2182.8|2182.5|2182.8|2182.5|2183|2182.7|2182.6|2182.3|31
1639675080000|2021-12-16 17:18:00|2182.5|2182.2|2182.4|2182.1|2182.6|2182.3|2182|2181.7|108
1639675090000|2021-12-16 17:18:10|2182.5|2182.2|2183.9|2183.6|2184.3|2184|2182.4|2182.1|70
1639675100000|2021-12-16 17:18:20|2183.8|2183.5|2183.9|2183.6|2184.6|2184.3|2183.8|2183.5|63
1639675110000|2021-12-16 17:18:30|2184|2183.7|2184.4|2184.1|2184.6|2184.3|2183.5|2183.2|136
1639675120000|2021-12-16 17:18:40|2184.5|2184.2|2184.4|2184.1|2184.8|2184.5|2184.2|2183.9|71
1639675130000|2021-12-16 17:18:50|2184.3|2184|2184.2|2183.9|2184.6|2184.3|2184.1|2183.8|29
1639675140000|2021-12-16 17:19:00|2184.1|2183.8|2184.5|2184.2|2185|2184.7|2184.1|2183.8|38
1639675150000|2021-12-16 17:19:10|2184.6|2184.3|2184.8|2184.5|2185|2184.7|2184.5|2184.2|158
1639675160000|2021-12-16 17:19:20|2184.6|2184.3|2185|2184.7|2185.1|2184.8|2184.5|2184.2|22
1639675170000|2021-12-16 17:19:30|2185.1|2184.8|2184.7|2184.4|2185.3|2185|2184.2|2183.9|77
1639675180000|2021-12-16 17:19:40|2184.6|2184.3|2184.2|2183.9|2184.6|2184.3|2184.2|2183.9|53
1639675190000|2021-12-16 17:19:50|2184.3|2184|2184.3|2184|2184.6|2184.3|2184.2|2183.9|31
1639675200000|2021-12-16 17:20:00|2184.2|2183.9|2185|2184.7|2185.1|2184.8|2184.1|2183.8|46
1639675210000|2021-12-16 17:20:10|2185.1|2184.8|2185.4|2185.1|2185.6|2185.3|2184.9|2184.6|42
1639675220000|2021-12-16 17:20:20|2185.5|2185.2|2185.7|2185.4|2185.9|2185.6|2185.4|2185.1|34
1639675230000|2021-12-16 17:20:30|2185.8|2185.5|2185.6|2185.3|2185.9|2185.6|2185|2184.7|47
1639675240000|2021-12-16 17:20:40|2185.7|2185.4|2186.4|2186.1|2186.5|2186.2|2185.7|2185.4|151
1639675250000|2021-12-16 17:20:50|2186.5|2186.2|2186.6|2186.3|2186.9|2186.6|2186.4|2186.1|92
1639675260000|2021-12-16 17:21:00|2186.5|2186.2|2185.5|2185.2|2186.5|2186.2|2185.2|2184.9|75
1639675270000|2021-12-16 17:21:10|2185.4|2185.1|2185.2|2184.9|2185.8|2185.5|2185.2|2184.9|77
1639675280000|2021-12-16 17:21:20|2185.3|2185|2185.9|2185.6|2186.1|2185.8|2185.2|2184.9|21
1639675290000|2021-12-16 17:21:30|2186|2185.7|2186|2185.7|2186.2|2185.9|2185.8|2185.5|13
1639675300000|2021-12-16 17:21:40|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2185.5|2185.2|29
1639675310000|2021-12-16 17:21:50|2186.1|2185.8|2186.4|2186.1|2186.5|2186.2|2185.9|2185.6|24
1639675320000|2021-12-16 17:22:00|2186.3|2186|2185|2184.7|2186.5|2186.2|2185|2184.7|47
1639675330000|2021-12-16 17:22:10|2185.1|2184.8|2185.9|2185.6|2185.9|2185.6|2185.1|2184.8|23
1639675340000|2021-12-16 17:22:20|2185.8|2185.5|2186.5|2186.2|2186.8|2186.5|2185.8|2185.5|62
1639675350000|2021-12-16 17:22:30|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.4|2186.1|20
1639675360000|2021-12-16 17:22:40|2186.3|2186|2185.6|2185.3|2186.5|2186.2|2185.3|2185|38
1639675370000|2021-12-16 17:22:50|2185.5|2185.2|2186.1|2185.8|2186.3|2186|2185.5|2185.2|36
1639675380000|2021-12-16 17:23:00|2186.2|2185.9|2186.1|2185.8|2186.6|2186.3|2186|2185.7|87
1639675390000|2021-12-16 17:23:10|2186|2185.7|2186|2185.7|2186|2185.7|2185.5|2185.2|37
1639675400000|2021-12-16 17:23:20|2186.1|2185.8|2186|2185.7|2186.5|2186.2|2185.9|2185.6|52
1639675410000|2021-12-16 17:23:30|2186.1|2185.8|2186.1|2185.8|2186.6|2186.3|2185.9|2185.6|495
1639675420000|2021-12-16 17:23:40|2186.2|2185.9|2185.9|2185.6|2186.3|2186|2185.5|2185.2|36
1639675430000|2021-12-16 17:23:50|2186|2185.7|2185.1|2184.8|2186|2185.7|2184.8|2184.5|223
1639675440000|2021-12-16 17:24:00|2185|2184.7|2184.8|2184.5|2185.4|2185.1|2184.8|2184.5|13
1639675450000|2021-12-16 17:24:10|2184.9|2184.6|2184.6|2184.3|2184.9|2184.6|2184.4|2184.1|41
1639675460000|2021-12-16 17:24:20|2184.5|2184.2|2184.7|2184.4|2185.1|2184.8|2184.5|2184.2|38
1639675470000|2021-12-16 17:24:30|2184.6|2184.3|2184.2|2183.9|2184.8|2184.5|2184|2183.7|56
1639675480000|2021-12-16 17:24:40|2184.1|2183.8|2182.4|2182.1|2184.1|2183.8|2182.4|2182.1|103
1639675490000|2021-12-16 17:24:50|2182.5|2182.2|2181.7|2181.4|2182.5|2182.2|2181.6|2181.3|125
1639675500000|2021-12-16 17:25:00|2181.6|2181.3|2181.5|2181.2|2182.4|2182.1|2181.5|2181.2|131
1639675510000|2021-12-16 17:25:10|2181.6|2181.3|2179.7|2179.4|2181.6|2181.3|2179.5|2179.2|1609
1639675520000|2021-12-16 17:25:20|2179.8|2179.5|2179.2|2178.9|2179.8|2179.5|2178.8|2178.5|164
1639675530000|2021-12-16 17:25:30|2179.1|2178.8|2179.2|2178.9|2179.5|2179.2|2178.7|2178.4|95
1639675540000|2021-12-16 17:25:40|2179.3|2179|2178.6|2178.3|2179.4|2179.1|2178.2|2177.9|104
1639675550000|2021-12-16 17:25:50|2178.5|2178.2|2177.7|2177.4|2178.5|2178.2|2177.7|2177.4|124
1639675560000|2021-12-16 17:26:00|2178|2177.7|2178.4|2178.1|2178.9|2178.6|2177.7|2177.4|274
1639675570000|2021-12-16 17:26:10|2178.3|2178|2178.2|2177.9|2179|2178.7|2178.1|2177.8|92
1639675580000|2021-12-16 17:26:20|2178.4|2178.1|2178.9|2178.6|2179.1|2178.8|2178.4|2178.1|78
1639675590000|2021-12-16 17:26:30|2179|2178.7|2178.8|2178.5|2179.1|2178.8|2178.6|2178.3|105
1639675600000|2021-12-16 17:26:40|2178.7|2178.4|2177.9|2177.6|2178.7|2178.4|2177.5|2177.2|458
1639675610000|2021-12-16 17:26:50|2177.8|2177.5|2178.2|2177.9|2178.4|2178.1|2177.5|2177.2|95
1639675620000|2021-12-16 17:27:00|2178.3|2178|2180|2179.7|2180.4|2180.1|2178.3|2178|107
1639675630000|2021-12-16 17:27:10|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2179.9|2179.6|53
1639675640000|2021-12-16 17:27:20|2180.5|2180.2|2180.4|2180.1|2180.9|2180.6|2180.4|2180.1|59
1639675650000|2021-12-16 17:27:30|2180.5|2180.2|2181.6|2181.3|2182|2181.7|2180.4|2180.1|100
1639675660000|2021-12-16 17:27:40|2181.7|2181.4|2181.3|2181|2181.7|2181.4|2181.1|2180.8|43
1639675670000|2021-12-16 17:27:50|2181.1|2180.8|2180.5|2180.2|2181.2|2180.9|2180.3|2180|38
1639675680000|2021-12-16 17:28:00|2180|2179.7|2179.5|2179.2|2180.6|2180.3|2179.5|2179.2|60
1639675690000|2021-12-16 17:28:10|2179.6|2179.3|2179|2178.7|2179.8|2179.5|2178.8|2178.5|32
1639675700000|2021-12-16 17:28:20|2179.2|2178.9|2180.1|2179.8|2180.1|2179.8|2179|2178.7|33
1639675710000|2021-12-16 17:28:30|2179.9|2179.6|2179.5|2179.2|2180.4|2180.1|2179.5|2179.2|290
1639675720000|2021-12-16 17:28:40|2179.4|2179.1|2180.4|2180.1|2180.7|2180.4|2179.4|2179.1|43
1639675730000|2021-12-16 17:28:50|2180.3|2180|2180|2179.7|2180.5|2180.2|2179.6|2179.3|61
1639675740000|2021-12-16 17:29:00|2180.2|2179.9|2181|2180.7|2181.4|2181.1|2180.1|2179.8|89
1639675750000|2021-12-16 17:29:10|2181.4|2181.1|2181.5|2181.2|2182|2181.7|2181.4|2181.1|90
1639675760000|2021-12-16 17:29:20|2181.4|2181.1|2181.9|2181.6|2181.9|2181.6|2181|2180.7|66
1639675770000|2021-12-16 17:29:30|2181.8|2181.5|2181.4|2181.1|2181.9|2181.6|2181|2180.7|40
1639675780000|2021-12-16 17:29:40|2181.3|2181|2181.1|2180.8|2181.6|2181.3|2181.1|2180.8|17
1639675790000|2021-12-16 17:29:50|2181|2180.7|2181|2180.7|2181.2|2180.9|2180.8|2180.5|21
1639675800000|2021-12-16 17:30:00|2180.8|2180.5|2180.3|2180|2180.9|2180.6|2179.6|2179.3|87
1639675810000|2021-12-16 17:30:10|2180.5|2180.2|2181.3|2181|2181.4|2181.1|2180.3|2180|47
1639675820000|2021-12-16 17:30:20|2181.2|2180.9|2181.8|2181.5|2181.8|2181.5|2180.9|2180.6|53
1639675830000|2021-12-16 17:30:30|2182|2181.7|2181.6|2181.3|2182|2181.7|2181.2|2180.9|59
1639675840000|2021-12-16 17:30:40|2181.5|2181.2|2180.9|2180.6|2181.6|2181.3|2180.9|2180.6|21
1639675850000|2021-12-16 17:30:50|2181|2180.7|2180.7|2180.4|2181.1|2180.8|2180.6|2180.3|23
1639675860000|2021-12-16 17:31:00|2180.6|2180.3|2179.4|2179.1|2180.6|2180.3|2179|2178.7|52
1639675870000|2021-12-16 17:31:10|2179.3|2179|2179|2178.7|2179.6|2179.3|2178.6|2178.3|53
1639675880000|2021-12-16 17:31:20|2178.9|2178.6|2178.7|2178.4|2179.1|2178.8|2178.4|2178.1|88
1639675890000|2021-12-16 17:31:30|2178.5|2178.2|2178.8|2178.5|2179.3|2179|2178.2|2177.9|37
1639675900000|2021-12-16 17:31:40|2178.9|2178.6|2179.2|2178.9|2179.5|2179.2|2178.9|2178.6|55
1639675910000|2021-12-16 17:31:50|2179.1|2178.8|2179.6|2179.3|2180|2179.7|2179.1|2178.8|40
1639675920000|2021-12-16 17:32:00|2179.5|2179.2|2180.1|2179.8|2181|2180.7|2179.5|2179.2|78
1639675930000|2021-12-16 17:32:10|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.6|2179.3|24
1639675940000|2021-12-16 17:32:20|2180|2179.7|2179.1|2178.8|2180|2179.7|2179.1|2178.8|89
1639675950000|2021-12-16 17:32:30|2179|2178.7|2178.8|2178.5|2179.4|2179.1|2178.8|2178.5|32
1639675960000|2021-12-16 17:32:40|2178.6|2178.3|2179.1|2178.8|2179.4|2179.1|2178.6|2178.3|33
1639675970000|2021-12-16 17:32:50|2179|2178.7|2180.1|2179.8|2180.3|2180|2178.9|2178.6|22
1639675980000|2021-12-16 17:33:00|2179.8|2179.5|2179.2|2178.9|2179.9|2179.6|2179|2178.7|34
1639675990000|2021-12-16 17:33:10|2179|2178.7|2178.6|2178.3|2179|2178.7|2178.6|2178.3|38
1639676000000|2021-12-16 17:33:20|2178.5|2178.2|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|43
1639676010000|2021-12-16 17:33:30|2178.3|2178|2178|2177.7|2178.6|2178.3|2178|2177.7|67
1639676020000|2021-12-16 17:33:40|2177.9|2177.6|2177.9|2177.6|2178.5|2178.2|2177.8|2177.5|86
1639676030000|2021-12-16 17:33:50|2177.8|2177.5|2178|2177.7|2178.5|2178.2|2177.4|2177.1|100
1639676040000|2021-12-16 17:34:00|2177.9|2177.6|2179|2178.7|2179.5|2179.2|2177.8|2177.5|72
1639676050000|2021-12-16 17:34:10|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.5|2178.2|61
1639676060000|2021-12-16 17:34:20|2178.6|2178.3|2178.6|2178.3|2179|2178.7|2178|2177.7|39
1639676070000|2021-12-16 17:34:30|2178.5|2178.2|2178.2|2177.9|2178.6|2178.3|2178.2|2177.9|25
1639676080000|2021-12-16 17:34:40|2178.3|2178|2178.1|2177.8|2178.6|2178.3|2178|2177.7|77
1639676090000|2021-12-16 17:34:50|2178|2177.7|2178.5|2178.2|2178.8|2178.5|2177.8|2177.5|88
1639676100000|2021-12-16 17:35:00|2178.6|2178.3|2178.6|2178.3|2179.1|2178.8|2178.4|2178.1|60
1639676110000|2021-12-16 17:35:10|2178.5|2178.2|2180.5|2180.2|2180.5|2180.2|2178.2|2177.9|112
1639676120000|2021-12-16 17:35:20|2180.3|2180|2180.3|2180|2181.1|2180.8|2180.2|2179.9|158
1639676130000|2021-12-16 17:35:30|2180|2179.7|2180.4|2180.1|2180.6|2180.3|2180|2179.7|47
1639676140000|2021-12-16 17:35:40|2180.3|2180|2179.5|2179.2|2180.5|2180.2|2179.4|2179.1|42
1639676150000|2021-12-16 17:35:50|2179.4|2179.1|2179.2|2178.9|2179.6|2179.3|2179.2|2178.9|90
1639676160000|2021-12-16 17:36:00|2179.4|2179.1|2178.2|2177.9|2179.4|2179.1|2178.1|2177.8|60
1639676170000|2021-12-16 17:36:10|2178.3|2178|2177.6|2177.3|2178.4|2178.1|2177.6|2177.3|85
1639676180000|2021-12-16 17:36:20|2177.7|2177.4|2177.1|2176.8|2177.8|2177.5|2176.9|2176.6|93
1639676190000|2021-12-16 17:36:30|2177|2176.7|2177.3|2177|2177.3|2177|2176.8|2176.5|132
1639676200000|2021-12-16 17:36:40|2177.2|2176.9|2178|2177.7|2178|2177.7|2176.6|2176.3|168
1639676210000|2021-12-16 17:36:50|2178.1|2177.8|2177.5|2177.2|2178.1|2177.8|2177.1|2176.8|58
1639676220000|2021-12-16 17:37:00|2177|2176.7|2176.9|2176.6|2177.1|2176.8|2176.5|2176.2|71
1639676230000|2021-12-16 17:37:10|2176.8|2176.5|2176.3|2176|2176.9|2176.6|2176.3|2176|187
1639676240000|2021-12-16 17:37:20|2176.1|2175.8|2177|2176.7|2177|2176.7|2175.7|2175.4|115
1639676250000|2021-12-16 17:37:30|2176.8|2176.5|2176.3|2176|2176.9|2176.6|2176.3|2176|54
1639676260000|2021-12-16 17:37:40|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2175.6|2175.3|59
1639676270000|2021-12-16 17:37:50|2176|2175.7|2176.4|2176.1|2176.5|2176.2|2176|2175.7|41
1639676280000|2021-12-16 17:38:00|2176.5|2176.2|2177.7|2177.4|2177.8|2177.5|2176.3|2176|87
1639676290000|2021-12-16 17:38:10|2177.6|2177.3|2178.3|2178|2178.3|2178|2177.6|2177.3|96
1639676300000|2021-12-16 17:38:20|2178.1|2177.8|2177.7|2177.4|2178.4|2178.1|2177.5|2177.2|70
1639676310000|2021-12-16 17:38:30|2177.5|2177.2|2177.8|2177.5|2178|2177.7|2177.4|2177.1|29
1639676320000|2021-12-16 17:38:40|2177.9|2177.6|2177.3|2177|2178|2177.7|2177.2|2176.9|17
1639676330000|2021-12-16 17:38:50|2177.4|2177.1|2177.5|2177.2|2177.8|2177.5|2177.4|2177.1|73
1639676340000|2021-12-16 17:39:00|2177.6|2177.3|2177|2176.7|2177.8|2177.5|2176.8|2176.5|180
1639676350000|2021-12-16 17:39:10|2176.9|2176.6|2176.5|2176.2|2177.2|2176.9|2176.4|2176.1|456
1639676360000|2021-12-16 17:39:20|2176.6|2176.3|2176.4|2176.1|2176.6|2176.3|2176.1|2175.8|78
1639676370000|2021-12-16 17:39:30|2176.3|2176|2175.6|2175.3|2176.6|2176.3|2175.6|2175.3|268
1639676380000|2021-12-16 17:39:40|2175.5|2175.2|2176.2|2175.9|2176.2|2175.9|2175.4|2175.1|57
1639676390000|2021-12-16 17:39:50|2176.6|2176.3|2176.1|2175.8|2177.1|2176.8|2176.1|2175.8|43
1639676400000|2021-12-16 17:40:00|2176.3|2176|2176|2175.7|2176.5|2176.2|2175.7|2175.4|53
1639676410000|2021-12-16 17:40:10|2176.1|2175.8|2176.5|2176.2|2176.5|2176.2|2176|2175.7|46
1639676420000|2021-12-16 17:40:20|2176.4|2176.1|2175.5|2175.2|2176.7|2176.4|2175.5|2175.2|49
1639676430000|2021-12-16 17:40:30|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2174.9|2174.6|100
1639676440000|2021-12-16 17:40:40|2175.5|2175.2|2176.1|2175.8|2176.1|2175.8|2175.4|2175.1|41
1639676450000|2021-12-16 17:40:50|2176.2|2175.9|2176|2175.7|2177|2176.7|2176|2175.7|44
1639676460000|2021-12-16 17:41:00|2176.1|2175.8|2175.9|2175.6|2176.5|2176.2|2175.8|2175.5|106
1639676470000|2021-12-16 17:41:10|2175.8|2175.5|2175.7|2175.4|2176.3|2176|2174.7|2174.4|103
1639676480000|2021-12-16 17:41:20|2175.9|2175.6|2176.7|2176.4|2176.7|2176.4|2175.8|2175.5|66
1639676490000|2021-12-16 17:41:30|2176.6|2176.3|2175.4|2175.1|2176.6|2176.3|2175.1|2174.8|33
1639676500000|2021-12-16 17:41:40|2175.2|2174.9|2174.9|2174.6|2175.3|2175|2174.5|2174.2|43
1639676510000|2021-12-16 17:41:50|2174.7|2174.4|2174.8|2174.5|2174.8|2174.5|2174.4|2174.1|26
1639676520000|2021-12-16 17:42:00|2174.6|2174.3|2175.2|2174.9|2175.6|2175.3|2174.6|2174.3|65
1639676530000|2021-12-16 17:42:10|2175.1|2174.8|2174.9|2174.6|2175.5|2175.2|2174.8|2174.5|52
1639676540000|2021-12-16 17:42:20|2174.8|2174.5|2174.8|2174.5|2175|2174.7|2174.5|2174.2|22
1639676550000|2021-12-16 17:42:30|2174.6|2174.3|2174.9|2174.6|2175.3|2175|2174|2173.7|128
1639676560000|2021-12-16 17:42:40|2174.8|2174.5|2174.4|2174.1|2175.1|2174.8|2174.3|2174|70
1639676570000|2021-12-16 17:42:50|2174.3|2174|2173.9|2173.6|2174.4|2174.1|2173.9|2173.6|63
1639676580000|2021-12-16 17:43:00|2174.2|2173.9|2175|2174.7|2175|2174.7|2174.1|2173.8|45
1639676590000|2021-12-16 17:43:10|2174.9|2174.6|2174.5|2174.2|2174.9|2174.6|2174.4|2174.1|10
1639676600000|2021-12-16 17:43:20|2174.6|2174.3|2173|2172.7|2174.6|2174.3|2172.6|2172.3|157
1639676610000|2021-12-16 17:43:30|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.4|2172.1|74
1639676620000|2021-12-16 17:43:40|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2172.4|2172.1|48
1639676630000|2021-12-16 17:43:50|2172.4|2172.1|2172.7|2172.4|2172.8|2172.5|2172.4|2172.1|82
1639676640000|2021-12-16 17:44:00|2172.8|2172.5|2172.5|2172.2|2172.8|2172.5|2172.1|2171.8|182
1639676650000|2021-12-16 17:44:10|2172.6|2172.3|2173.1|2172.8|2173.5|2173.2|2172.5|2172.2|36
1639676660000|2021-12-16 17:44:20|2173|2172.7|2172.9|2172.6|2173.6|2173.3|2172.6|2172.3|52
1639676670000|2021-12-16 17:44:30|2173|2172.7|2172.5|2172.2|2173|2172.7|2172.4|2172.1|24
1639676680000|2021-12-16 17:44:40|2172.2|2171.9|2172.2|2171.9|2172.6|2172.3|2172.2|2171.9|15
1639676690000|2021-12-16 17:44:50|2172.3|2172|2172.6|2172.3|2172.7|2172.4|2172.3|2172|24
1639676700000|2021-12-16 17:45:00|2172.7|2172.4|2174.8|2174.5|2174.9|2174.6|2172.7|2172.4|183
1639676710000|2021-12-16 17:45:10|2174.9|2174.6|2175.6|2175.3|2175.7|2175.4|2174.9|2174.6|120
1639676720000|2021-12-16 17:45:20|2175.7|2175.4|2174.5|2174.2|2176.1|2175.8|2174.5|2174.2|46
1639676730000|2021-12-16 17:45:30|2174.4|2174.1|2175.4|2175.1|2175.5|2175.2|2174.4|2174.1|54
1639676740000|2021-12-16 17:45:40|2175.5|2175.2|2175.7|2175.4|2175.8|2175.5|2175.4|2175.1|44
1639676750000|2021-12-16 17:45:50|2175.6|2175.3|2174.6|2174.3|2175.8|2175.5|2174.4|2174.1|55
1639676760000|2021-12-16 17:46:00|2174.4|2174.1|2174|2173.7|2174.7|2174.4|2174|2173.7|44
1639676770000|2021-12-16 17:46:10|2174.1|2173.8|2173.8|2173.5|2174.6|2174.3|2173.8|2173.5|55
1639676780000|2021-12-16 17:46:20|2173.9|2173.6|2173.5|2173.2|2174|2173.7|2173|2172.7|57
1639676790000|2021-12-16 17:46:30|2173.4|2173.1|2172.6|2172.3|2173.4|2173.1|2172.6|2172.3|64
1639676800000|2021-12-16 17:46:40|2172.7|2172.4|2171.2|2170.9|2172.9|2172.6|2171.2|2170.9|214
1639676810000|2021-12-16 17:46:50|2171.3|2171|2170.6|2170.3|2171.5|2171.2|2170.5|2170.2|245
1639676820000|2021-12-16 17:47:00|2170.5|2170.2|2171.1|2170.8|2171.6|2171.3|2170.4|2170.1|118
1639676830000|2021-12-16 17:47:10|2171|2170.7|2170.8|2170.5|2171.1|2170.8|2170.3|2170|90
1639676840000|2021-12-16 17:47:20|2170.7|2170.4|2170.4|2170.1|2171|2170.7|2170.4|2170.1|35
1639676850000|2021-12-16 17:47:30|2170.5|2170.2|2171.3|2171|2171.4|2171.1|2169.8|2169.5|116
1639676860000|2021-12-16 17:47:40|2171.4|2171.1|2170.5|2170.2|2171.4|2171.1|2170.3|2170|70
1639676870000|2021-12-16 17:47:50|2170.4|2170.1|2171.2|2170.9|2171.2|2170.9|2170.4|2170.1|62
1639676880000|2021-12-16 17:48:00|2171.3|2171|2171.6|2171.3|2171.9|2171.6|2170.8|2170.5|123
1639676890000|2021-12-16 17:48:10|2171.3|2171|2170.2|2169.9|2171.4|2171.1|2170.1|2169.8|73
1639676900000|2021-12-16 17:48:20|2170.3|2170|2171.1|2170.8|2171.1|2170.8|2170.2|2169.9|43
1639676910000|2021-12-16 17:48:30|2171|2170.7|2170.5|2170.2|2171.2|2170.9|2170.2|2169.9|38
1639676920000|2021-12-16 17:48:40|2170.2|2169.9|2169.9|2169.6|2170.4|2170.1|2169.3|2169|80
1639676930000|2021-12-16 17:48:50|2169.8|2169.5|2169.3|2169|2169.8|2169.5|2169.2|2168.9|154
1639676940000|2021-12-16 17:49:00|2169.4|2169.1|2169.9|2169.6|2169.9|2169.6|2169.4|2169.1|56
1639676950000|2021-12-16 17:49:10|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2169.7|2169.4|52
1639676960000|2021-12-16 17:49:20|2170.4|2170.1|2169.8|2169.5|2170.5|2170.2|2169.6|2169.3|29
1639676970000|2021-12-16 17:49:30|2169.7|2169.4|2170.3|2170|2170.7|2170.4|2169.7|2169.4|32
1639676980000|2021-12-16 17:49:40|2170.4|2170.1|2170.5|2170.2|2170.7|2170.4|2170.2|2169.9|30
1639676990000|2021-12-16 17:49:50|2170.6|2170.3|2170|2169.7|2170.6|2170.3|2169.9|2169.6|32
1639677000000|2021-12-16 17:50:00|2170.3|2170|2170.5|2170.2|2170.6|2170.3|2170.1|2169.8|65
1639677010000|2021-12-16 17:50:10|2170.6|2170.3|2171.1|2170.8|2171.6|2171.3|2170.5|2170.2|52
1639677020000|2021-12-16 17:50:20|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2170.5|2170.2|24
1639677030000|2021-12-16 17:50:30|2171.1|2170.8|2170.8|2170.5|2171.4|2171.1|2170.8|2170.5|30
1639677040000|2021-12-16 17:50:40|2171.1|2170.8|2170.2|2169.9|2171.3|2171|2170.1|2169.8|116
1639677050000|2021-12-16 17:50:50|2170.3|2170|2171.5|2171.2|2171.5|2171.2|2170.1|2169.8|41
1639677060000|2021-12-16 17:51:00|2171.6|2171.3|2171.2|2170.9|2171.6|2171.3|2171.2|2170.9|20
1639677070000|2021-12-16 17:51:10|2171.3|2171|2171.6|2171.3|2171.6|2171.3|2171|2170.7|18
1639677080000|2021-12-16 17:51:20|2171.5|2171.2|2171.5|2171.2|2171.9|2171.6|2171.5|2171.2|44
1639677090000|2021-12-16 17:51:30|2171.4|2171.1|2171.7|2171.4|2171.7|2171.4|2171.1|2170.8|19
1639677100000|2021-12-16 17:51:40|2171.9|2171.6|2172.5|2172.2|2173.2|2172.9|2171.9|2171.6|83
1639677110000|2021-12-16 17:51:50|2172.8|2172.5|2172.1|2171.8|2172.8|2172.5|2172.1|2171.8|93
1639677120000|2021-12-16 17:52:00|2171.9|2171.6|2171.5|2171.2|2171.9|2171.6|2171.5|2171.2|70
1639677130000|2021-12-16 17:52:10|2171.4|2171.1|2172.3|2172|2172.4|2172.1|2171.4|2171.1|91
1639677140000|2021-12-16 17:52:20|2172.4|2172.1|2172.8|2172.5|2172.9|2172.6|2172.1|2171.8|41
1639677150000|2021-12-16 17:52:30|2172.6|2172.3|2171.7|2171.4|2172.7|2172.4|2171.6|2171.3|35
1639677160000|2021-12-16 17:52:40|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.4|2171.1|15
1639677170000|2021-12-16 17:52:50|2172|2171.7|2171.2|2170.9|2172.1|2171.8|2171.2|2170.9|90
1639677180000|2021-12-16 17:53:00|2170.9|2170.6|2170.6|2170.3|2171.2|2170.9|2170.6|2170.3|107
1639677190000|2021-12-16 17:53:10|2170.7|2170.4|2170.8|2170.5|2171|2170.7|2170.6|2170.3|38
1639677200000|2021-12-16 17:53:20|2170.9|2170.6|2170.9|2170.6|2171.4|2171.1|2170.7|2170.4|45
1639677210000|2021-12-16 17:53:30|2170.8|2170.5|2170.9|2170.6|2171.1|2170.8|2170.5|2170.2|185
1639677220000|2021-12-16 17:53:40|2171|2170.7|2170.8|2170.5|2171.7|2171.4|2170.8|2170.5|36
1639677230000|2021-12-16 17:53:50|2170.9|2170.6|2170.8|2170.5|2171|2170.7|2170.2|2169.9|187
1639677240000|2021-12-16 17:54:00|2170.9|2170.6|2169.7|2169.4|2170.9|2170.6|2169.7|2169.4|80
1639677250000|2021-12-16 17:54:10|2169.8|2169.5|2170.2|2169.9|2171|2170.7|2169.8|2169.5|34
1639677260000|2021-12-16 17:54:20|2170.3|2170|2169.8|2169.5|2170.7|2170.4|2169.7|2169.4|26
1639677270000|2021-12-16 17:54:30|2169.9|2169.6|2169.7|2169.4|2170|2169.7|2169.6|2169.3|21
1639677280000|2021-12-16 17:54:40|2169.8|2169.5|2169.3|2169|2170|2169.7|2169.3|2169|28
1639677290000|2021-12-16 17:54:50|2169.6|2169.3|2170.3|2170|2170.3|2170|2169.6|2169.3|81
1639677300000|2021-12-16 17:55:00|2170.4|2170.1|2170.2|2169.9|2170.6|2170.3|2170|2169.7|43
1639677310000|2021-12-16 17:55:10|2170.4|2170.1|2169.9|2169.6|2170.8|2170.5|2169.9|2169.6|18
1639677320000|2021-12-16 17:55:20|2169.7|2169.4|2168.7|2168.4|2169.7|2169.4|2168.4|2168.1|167
1639677330000|2021-12-16 17:55:30|2168.6|2168.3|2168.4|2168.1|2169.2|2168.9|2168.4|2168.1|153
1639677340000|2021-12-16 17:55:40|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|44
1639677350000|2021-12-16 17:55:50|2168.4|2168.1|2170|2169.7|2170.2|2169.9|2168.4|2168.1|44
1639677360000|2021-12-16 17:56:00|2169.9|2169.6|2170.9|2170.6|2170.9|2170.6|2169.9|2169.6|44
1639677370000|2021-12-16 17:56:10|2170.8|2170.5|2170.3|2170|2171.1|2170.8|2170.3|2170|52
1639677380000|2021-12-16 17:56:20|2170.2|2169.9|2169|2168.7|2170.4|2170.1|2169|2168.7|28
1639677390000|2021-12-16 17:56:30|2168.9|2168.6|2168.4|2168.1|2169|2168.7|2168|2167.7|52
1639677400000|2021-12-16 17:56:40|2168.3|2168|2168.1|2167.8|2168.5|2168.2|2168.1|2167.8|56
1639677410000|2021-12-16 17:56:50|2167.7|2167.4|2167.5|2167.2|2167.9|2167.6|2167.4|2167.1|77
1639677420000|2021-12-16 17:57:00|2167.6|2167.3|2168.7|2168.4|2168.7|2168.4|2167.1|2166.8|133
1639677430000|2021-12-16 17:57:10|2168.8|2168.5|2169.2|2168.9|2169.2|2168.9|2168.5|2168.2|58
1639677440000|2021-12-16 17:57:20|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2168.4|2168.1|24
1639677450000|2021-12-16 17:57:30|2169|2168.7|2168.3|2168|2169|2168.7|2168.3|2168|28
1639677460000|2021-12-16 17:57:40|2168.4|2168.1|2168.7|2168.4|2168.7|2168.4|2168.1|2167.8|26
1639677470000|2021-12-16 17:57:50|2168.6|2168.3|2168.2|2167.9|2168.6|2168.3|2168|2167.7|11
1639677480000|2021-12-16 17:58:00|2168.1|2167.8|2168.8|2168.5|2168.9|2168.6|2167.5|2167.2|44
1639677490000|2021-12-16 17:58:10|2168.9|2168.6|2168.4|2168.1|2169.2|2168.9|2168.4|2168.1|19
1639677500000|2021-12-16 17:58:20|2168.5|2168.2|2169.1|2168.8|2169.3|2169|2168.3|2168|18
1639677510000|2021-12-16 17:58:30|2169|2168.7|2168.6|2168.3|2169.1|2168.8|2168.3|2168|93
1639677520000|2021-12-16 17:58:40|2168.7|2168.4|2168.2|2167.9|2169|2168.7|2168|2167.7|16
1639677530000|2021-12-16 17:58:50|2168.1|2167.8|2168.3|2168|2168.6|2168.3|2168|2167.7|20
1639677540000|2021-12-16 17:59:00|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2167.5|2167.2|35
1639677550000|2021-12-16 17:59:10|2168|2167.7|2166.7|2166.4|2168|2167.7|2166.7|2166.4|154
1639677560000|2021-12-16 17:59:20|2166.6|2166.3|2167.1|2166.8|2167.2|2166.9|2166.5|2166.2|77
1639677570000|2021-12-16 17:59:30|2167|2166.7|2166.6|2166.3|2167|2166.7|2166.4|2166.1|83
1639677580000|2021-12-16 17:59:40|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.2|2165.9|109
1639677590000|2021-12-16 17:59:50|2166.2|2165.9|2165.8|2165.5|2166.2|2165.9|2165.5|2165.2|106
1639677600000|2021-12-16 18:00:00|2165.7|2165.4|2165.7|2165.4|2166.1|2165.8|2165.4|2165.1|86
1639677610000|2021-12-16 18:00:10|2165.5|2165.2|2166.6|2166.3|2166.8|2166.5|2165.5|2165.2|143
1639677620000|2021-12-16 18:00:20|2166.5|2166.2|2167.9|2167.6|2168|2167.7|2166.5|2166.2|49
1639677630000|2021-12-16 18:00:30|2168.1|2167.8|2167.9|2167.6|2168.3|2168|2167.8|2167.5|106
1639677640000|2021-12-16 18:00:40|2167.7|2167.4|2168|2167.7|2168|2167.7|2167.5|2167.2|80
1639677650000|2021-12-16 18:00:50|2167.8|2167.5|2167.9|2167.6|2168.3|2168|2167.7|2167.4|31
1639677660000|2021-12-16 18:01:00|2167.6|2167.3|2168.7|2168.4|2168.9|2168.6|2167.6|2167.3|40
1639677670000|2021-12-16 18:01:10|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.3|2168|172
1639677680000|2021-12-16 18:01:20|2168.8|2168.5|2169.3|2169|2169.4|2169.1|2168.8|2168.5|35
1639677690000|2021-12-16 18:01:30|2169.4|2169.1|2169.6|2169.3|2170|2169.7|2169.3|2169|67
1639677700000|2021-12-16 18:01:40|2169.5|2169.2|2170.2|2169.9|2170.5|2170.2|2169.5|2169.2|59
1639677710000|2021-12-16 18:01:50|2170.1|2169.8|2169.9|2169.6|2170.2|2169.9|2169.7|2169.4|36
1639677720000|2021-12-16 18:02:00|2169.8|2169.5|2170.5|2170.2|2170.6|2170.3|2169.7|2169.4|35
1639677730000|2021-12-16 18:02:10|2170.6|2170.3|2170.1|2169.8|2170.7|2170.4|2170.1|2169.8|25
1639677740000|2021-12-16 18:02:20|2169.8|2169.5|2169|2168.7|2169.9|2169.6|2169|2168.7|31
1639677750000|2021-12-16 18:02:30|2168.9|2168.6|2169.8|2169.5|2169.9|2169.6|2168.6|2168.3|38
1639677760000|2021-12-16 18:02:40|2169.9|2169.6|2170.6|2170.3|2170.7|2170.4|2169.9|2169.6|16
1639677770000|2021-12-16 18:02:50|2170.5|2170.2|2170.3|2170|2170.7|2170.4|2170.2|2169.9|25
1639677780000|2021-12-16 18:03:00|2170.1|2169.8|2170.1|2169.8|2170.4|2170.1|2170.1|2169.8|12
1639677790000|2021-12-16 18:03:10|2170|2169.7|2170.7|2170.4|2170.7|2170.4|2170|2169.7|43
1639677800000|2021-12-16 18:03:20|2170.8|2170.5|2170.8|2170.5|2171.4|2171.1|2170.8|2170.5|207
1639677810000|2021-12-16 18:03:30|2170.7|2170.4|2170.4|2170.1|2170.7|2170.4|2170.2|2169.9|47
1639677820000|2021-12-16 18:03:40|2170.5|2170.2|2170.4|2170.1|2170.8|2170.5|2170.1|2169.8|59
1639677830000|2021-12-16 18:03:50|2170.3|2170|2170.2|2169.9|2170.5|2170.2|2170.2|2169.9|23
1639677840000|2021-12-16 18:04:00|2170.3|2170|2170.5|2170.2|2170.8|2170.5|2170.2|2169.9|32
1639677850000|2021-12-16 18:04:10|2170.4|2170.1|2170.7|2170.4|2170.7|2170.4|2170.3|2170|174
1639677860000|2021-12-16 18:04:20|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|121
1639677870000|2021-12-16 18:04:30|2171|2170.7|2169.7|2169.4|2171|2170.7|2169.4|2169.1|37
1639677880000|2021-12-16 18:04:40|2169.6|2169.3|2169.3|2169|2169.9|2169.6|2169.3|2169|44
1639677890000|2021-12-16 18:04:50|2169.4|2169.1|2169.3|2169|2169.9|2169.6|2169.3|2169|43
1639677900000|2021-12-16 18:05:00|2169.4|2169.1|2168.5|2168.2|2169.7|2169.4|2168.5|2168.2|66
1639677910000|2021-12-16 18:05:10|2168.4|2168.1|2168.6|2168.3|2168.7|2168.4|2168.2|2167.9|33
1639677920000|2021-12-16 18:05:20|2168.4|2168.1|2167.9|2167.6|2168.5|2168.2|2167.9|2167.6|51
1639677930000|2021-12-16 18:05:30|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.4|2167.1|60
1639677940000|2021-12-16 18:05:40|2168|2167.7|2167.8|2167.5|2168.6|2168.3|2167.7|2167.4|67
1639677950000|2021-12-16 18:05:50|2167.7|2167.4|2167.1|2166.8|2167.8|2167.5|2167.1|2166.8|42
1639677960000|2021-12-16 18:06:00|2167.3|2167|2166.7|2166.4|2167.3|2167|2166.1|2165.8|67
1639677970000|2021-12-16 18:06:10|2166.6|2166.3|2165.8|2165.5|2166.6|2166.3|2165.8|2165.5|109
1639677980000|2021-12-16 18:06:20|2165.9|2165.6|2166.7|2166.4|2166.9|2166.6|2165.8|2165.5|149
1639677990000|2021-12-16 18:06:30|2166.8|2166.5|2167.2|2166.9|2167.8|2167.5|2166.6|2166.3|21
1639678000000|2021-12-16 18:06:40|2167.3|2167|2166.3|2166|2167.3|2167|2165.8|2165.5|80
1639678010000|2021-12-16 18:06:50|2166.4|2166.1|2164.9|2164.6|2166.4|2166.1|2164.7|2164.4|114
1639678020000|2021-12-16 18:07:00|2165|2164.7|2165.2|2164.9|2165.3|2165|2164.6|2164.3|74
1639678030000|2021-12-16 18:07:10|2165.1|2164.8|2164.9|2164.6|2165.3|2165|2164.2|2163.9|105
1639678040000|2021-12-16 18:07:20|2165|2164.7|2165.1|2164.8|2165.2|2164.9|2164.7|2164.4|126
1639678050000|2021-12-16 18:07:30|2165.2|2164.9|2165.4|2165.1|2165.6|2165.3|2165|2164.7|28
1639678060000|2021-12-16 18:07:40|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2164.8|2164.5|61
1639678070000|2021-12-16 18:07:50|2165.7|2165.4|2165.5|2165.2|2165.8|2165.5|2165.3|2165|24
1639678080000|2021-12-16 18:08:00|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.1|2164.8|37
1639678090000|2021-12-16 18:08:10|2165.2|2164.9|2166|2165.7|2166.1|2165.8|2165.2|2164.9|85
1639678100000|2021-12-16 18:08:20|2166.1|2165.8|2166.2|2165.9|2166.7|2166.4|2166|2165.7|115
1639678110000|2021-12-16 18:08:30|2166.1|2165.8|2167.2|2166.9|2167.4|2167.1|2165.6|2165.3|215
1639678120000|2021-12-16 18:08:40|2167.3|2167|2168.1|2167.8|2168.1|2167.8|2167.2|2166.9|51
1639678130000|2021-12-16 18:08:50|2168|2167.7|2168.2|2167.9|2168.5|2168.2|2168|2167.7|66
1639678140000|2021-12-16 18:09:00|2168|2167.7|2168.6|2168.3|2168.9|2168.6|2167.4|2167.1|73
1639678150000|2021-12-16 18:09:10|2168.8|2168.5|2168.9|2168.6|2169.1|2168.8|2168.7|2168.4|50
1639678160000|2021-12-16 18:09:20|2169|2168.7|2168.7|2168.4|2169.3|2169|2168.6|2168.3|89
1639678170000|2021-12-16 18:09:30|2168.8|2168.5|2169.6|2169.3|2169.7|2169.4|2168.4|2168.1|79
1639678180000|2021-12-16 18:09:40|2169.7|2169.4|2170.1|2169.8|2170.9|2170.6|2169.7|2169.4|76
1639678190000|2021-12-16 18:09:50|2170|2169.7|2171|2170.7|2171.2|2170.9|2170|2169.7|33
1639678200000|2021-12-16 18:10:00|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2170.3|2170|251
1639678210000|2021-12-16 18:10:10|2171.1|2170.8|2172.5|2172.2|2172.5|2172.2|2170.6|2170.3|70
1639678220000|2021-12-16 18:10:20|2172.8|2172.5|2173|2172.7|2173.1|2172.8|2171.9|2171.6|100
1639678230000|2021-12-16 18:10:30|2173.1|2172.8|2172.1|2171.8|2173.1|2172.8|2171.4|2171.1|88
1639678240000|2021-12-16 18:10:40|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.7|2171.4|64
1639678250000|2021-12-16 18:10:50|2171.8|2171.5|2171.7|2171.4|2172.2|2171.9|2171.3|2171|73
1639678260000|2021-12-16 18:11:00|2171.6|2171.3|2172.6|2172.3|2172.6|2172.3|2171.6|2171.3|28
1639678270000|2021-12-16 18:11:10|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.3|2172|27
1639678280000|2021-12-16 18:11:20|2172.5|2172.2|2172.7|2172.4|2173.1|2172.8|2172.4|2172.1|79
1639678290000|2021-12-16 18:11:30|2172.8|2172.5|2173.3|2173|2173.4|2173.1|2172.8|2172.5|34
1639678300000|2021-12-16 18:11:40|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2172.8|2172.5|58
1639678310000|2021-12-16 18:11:50|2173.5|2173.2|2173|2172.7|2173.5|2173.2|2173|2172.7|34
1639678320000|2021-12-16 18:12:00|2173.1|2172.8|2172.8|2172.5|2173.1|2172.8|2172.2|2171.9|54
1639678330000|2021-12-16 18:12:10|2172.7|2172.4|2172.6|2172.3|2173.1|2172.8|2172.4|2172.1|20
1639678340000|2021-12-16 18:12:20|2172.7|2172.4|2172.9|2172.6|2172.9|2172.6|2172.2|2171.9|51
1639678350000|2021-12-16 18:12:30|2172.8|2172.5|2173|2172.7|2173.1|2172.8|2172.7|2172.4|30
1639678360000|2021-12-16 18:12:40|2173.1|2172.8|2173.1|2172.8|2173.2|2172.9|2172.7|2172.4|199
1639678370000|2021-12-16 18:12:50|2173|2172.7|2172.5|2172.2|2173.2|2172.9|2172.5|2172.2|62
1639678380000|2021-12-16 18:13:00|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.7|2172.4|73
1639678390000|2021-12-16 18:13:10|2172.9|2172.6|2173.5|2173.2|2173.7|2173.4|2172.9|2172.6|29
1639678400000|2021-12-16 18:13:20|2173.4|2173.1|2172.9|2172.6|2173.7|2173.4|2172.8|2172.5|58
1639678410000|2021-12-16 18:13:30|2172.8|2172.5|2173.2|2172.9|2173.3|2173|2172.6|2172.3|56
1639678420000|2021-12-16 18:13:40|2173|2172.7|2173.1|2172.8|2173.3|2173|2172.9|2172.6|45
1639678430000|2021-12-16 18:13:50|2173|2172.7|2172.8|2172.5|2173.1|2172.8|2172.6|2172.3|94
1639678440000|2021-12-16 18:14:00|2172.9|2172.6|2172.9|2172.6|2173|2172.7|2172.8|2172.5|56
1639678450000|2021-12-16 18:14:10|2173|2172.7|2173.9|2173.6|2173.9|2173.6|2173|2172.7|92
1639678460000|2021-12-16 18:14:20|2174|2173.7|2173.3|2173|2174|2173.7|2173.3|2173|23
1639678470000|2021-12-16 18:14:30|2173.2|2172.9|2173.7|2173.4|2173.7|2173.4|2172.8|2172.5|58
1639678480000|2021-12-16 18:14:40|2173.5|2173.2|2173.5|2173.2|2173.6|2173.3|2173.4|2173.1|31
1639678490000|2021-12-16 18:14:50|2173.6|2173.3|2173.3|2173|2173.6|2173.3|2173.1|2172.8|46
1639678500000|2021-12-16 18:15:00|2173.2|2172.9|2173.3|2173|2173.4|2173.1|2172.7|2172.4|84
1639678510000|2021-12-16 18:15:10|2173.2|2172.9|2173.5|2173.2|2173.7|2173.4|2172.5|2172.2|58
1639678520000|2021-12-16 18:15:20|2173.6|2173.3|2172.9|2172.6|2173.6|2173.3|2172.5|2172.2|73
1639678530000|2021-12-16 18:15:30|2172.8|2172.5|2172.1|2171.8|2172.9|2172.6|2171.8|2171.5|109
1639678540000|2021-12-16 18:15:40|2172|2171.7|2172.3|2172|2172.3|2172|2171.7|2171.4|43
1639678550000|2021-12-16 18:15:50|2172.5|2172.2|2171.9|2171.6|2172.5|2172.2|2171.7|2171.4|44
1639678560000|2021-12-16 18:16:00|2171.8|2171.5|2171.8|2171.5|2172.1|2171.8|2171.7|2171.4|142
1639678570000|2021-12-16 18:16:10|2171.9|2171.6|2171.2|2170.9|2172|2171.7|2171.2|2170.9|121
1639678580000|2021-12-16 18:16:20|2171|2170.7|2172|2171.7|2172.2|2171.9|2171|2170.7|175
1639678590000|2021-12-16 18:16:30|2171.9|2171.6|2173.1|2172.8|2173.1|2172.8|2171.8|2171.5|117
1639678600000|2021-12-16 18:16:40|2173.2|2172.9|2173|2172.7|2173.3|2173|2172.9|2172.6|39
1639678610000|2021-12-16 18:16:50|2172.9|2172.6|2173|2172.7|2173.2|2172.9|2172.9|2172.6|47
1639678620000|2021-12-16 18:17:00|2173.1|2172.8|2173|2172.7|2173.2|2172.9|2172.9|2172.6|16
1639678630000|2021-12-16 18:17:10|2172.9|2172.6|2173.2|2172.9|2173.3|2173|2172.9|2172.6|34
1639678640000|2021-12-16 18:17:20|2173.3|2173|2173.7|2173.4|2173.9|2173.6|2173.3|2173|40
1639678650000|2021-12-16 18:17:30|2173.8|2173.5|2173.2|2172.9|2173.9|2173.6|2173.2|2172.9|69
1639678660000|2021-12-16 18:17:40|2173|2172.7|2172.4|2172.1|2173|2172.7|2172.4|2172.1|24
1639678670000|2021-12-16 18:17:50|2172.5|2172.2|2172.4|2172.1|2172.6|2172.3|2172.4|2172.1|32
1639678680000|2021-12-16 18:18:00|2172.5|2172.2|2173.2|2172.9|2173.7|2173.4|2172.5|2172.2|65
1639678690000|2021-12-16 18:18:10|2173.3|2173|2173.5|2173.2|2173.5|2173.2|2173.1|2172.8|43
1639678700000|2021-12-16 18:18:20|2173.4|2173.1|2173.5|2173.2|2173.8|2173.5|2173.4|2173.1|52
1639678710000|2021-12-16 18:18:30|2173.6|2173.3|2173.9|2173.6|2173.9|2173.6|2173.6|2173.3|14
1639678720000|2021-12-16 18:18:40|2174|2173.7|2174.5|2174.2|2174.7|2174.4|2173.8|2173.5|183
1639678730000|2021-12-16 18:18:50|2174.4|2174.1|2174.7|2174.4|2174.9|2174.6|2174.4|2174.1|35
1639678740000|2021-12-16 18:19:00|2174.6|2174.3|2173.3|2173|2174.6|2174.3|2173.3|2173|106
1639678750000|2021-12-16 18:19:10|2173.2|2172.9|2173|2172.7|2173.3|2173|2172.9|2172.6|185
1639678760000|2021-12-16 18:19:20|2172.9|2172.6|2172.9|2172.6|2173.1|2172.8|2172.9|2172.6|57
1639678770000|2021-12-16 18:19:30|2173.1|2172.8|2174.4|2174.1|2174.5|2174.2|2172.9|2172.6|43
1639678780000|2021-12-16 18:19:40|2174.3|2174|2173.6|2173.3|2174.4|2174.1|2173.5|2173.2|74
1639678790000|2021-12-16 18:19:50|2173.4|2173.1|2173.9|2173.6|2174.2|2173.9|2173.4|2173.1|47
1639678800000|2021-12-16 18:20:00|2174|2173.7|2174.8|2174.5|2174.8|2174.5|2173.3|2173|64
1639678810000|2021-12-16 18:20:10|2174.9|2174.6|2174.8|2174.5|2175|2174.7|2174.3|2174|77
1639678820000|2021-12-16 18:20:20|2174.7|2174.4|2173.6|2173.3|2174.7|2174.4|2173.6|2173.3|47
1639678830000|2021-12-16 18:20:30|2173.7|2173.4|2174.1|2173.8|2174.3|2174|2173.6|2173.3|37
1639678840000|2021-12-16 18:20:40|2174|2173.7|2174|2173.7|2174.2|2173.9|2173.9|2173.6|26
1639678850000|2021-12-16 18:20:50|2173.9|2173.6|2173.8|2173.5|2174.2|2173.9|2173.7|2173.4|28
1639678860000|2021-12-16 18:21:00|2173.7|2173.4|2171.9|2171.6|2173.7|2173.4|2171.7|2171.4|92
1639678870000|2021-12-16 18:21:10|2171.8|2171.5|2171.6|2171.3|2172|2171.7|2171.3|2171|60
1639678880000|2021-12-16 18:21:20|2171.5|2171.2|2171.3|2171|2171.9|2171.6|2170.7|2170.4|57
1639678890000|2021-12-16 18:21:30|2171.2|2170.9|2170.7|2170.4|2171.2|2170.9|2170.7|2170.4|51
1639678900000|2021-12-16 18:21:40|2170.6|2170.3|2170.4|2170.1|2170.7|2170.4|2170.3|2170|70
1639678910000|2021-12-16 18:21:50|2170.5|2170.2|2169.8|2169.5|2170.5|2170.2|2169.8|2169.5|162
1639678920000|2021-12-16 18:22:00|2169.6|2169.3|2170.6|2170.3|2170.6|2170.3|2169.6|2169.3|174
1639678930000|2021-12-16 18:22:10|2170.5|2170.2|2169.1|2168.8|2170.5|2170.2|2169.1|2168.8|116
1639678940000|2021-12-16 18:22:20|2168.9|2168.6|2169.2|2168.9|2169.6|2169.3|2168.3|2168|181
1639678950000|2021-12-16 18:22:30|2169.1|2168.8|2169.3|2169|2169.4|2169.1|2168.6|2168.3|544
1639678960000|2021-12-16 18:22:40|2169.4|2169.1|2169.5|2169.2|2169.7|2169.4|2169.1|2168.8|353
1639678970000|2021-12-16 18:22:50|2169.6|2169.3|2169.8|2169.5|2169.9|2169.6|2169.4|2169.1|200
1639678980000|2021-12-16 18:23:00|2169.9|2169.6|2169.4|2169.1|2170.5|2170.2|2169.2|2168.9|53
1639678990000|2021-12-16 18:23:10|2169.2|2168.9|2169.6|2169.3|2169.7|2169.4|2168.7|2168.4|352
1639679000000|2021-12-16 18:23:20|2169.5|2169.2|2170|2169.7|2170|2169.7|2169.3|2169|42
1639679010000|2021-12-16 18:23:30|2170.4|2170.1|2169.4|2169.1|2170.4|2170.1|2169.3|2169|29
1639679020000|2021-12-16 18:23:40|2169.5|2169.2|2169.7|2169.4|2169.9|2169.6|2169.3|2169|14
1639679030000|2021-12-16 18:23:50|2169.6|2169.3|2169.5|2169.2|2170|2169.7|2169.3|2169|30
1639679040000|2021-12-16 18:24:00|2169.4|2169.1|2169.8|2169.5|2170|2169.7|2169.2|2168.9|17
1639679050000|2021-12-16 18:24:10|2169.9|2169.6|2169.7|2169.4|2170|2169.7|2169.3|2169|11
1639679060000|2021-12-16 18:24:20|2169.8|2169.5|2170.3|2170|2170.7|2170.4|2169.7|2169.4|38
1639679070000|2021-12-16 18:24:30|2170.1|2169.8|2170.2|2169.9|2170.3|2170|2170|2169.7|176
1639679080000|2021-12-16 18:24:40|2170.4|2170.1|2170.4|2170.1|2170.6|2170.3|2170.1|2169.8|13
1639679090000|2021-12-16 18:24:50|2170.5|2170.2|2170.7|2170.4|2170.9|2170.6|2170.3|2170|11
1639679100000|2021-12-16 18:25:00|2170.6|2170.3|2170.5|2170.2|2171.3|2171|2170.4|2170.1|23
1639679110000|2021-12-16 18:25:10|2170.4|2170.1|2170.9|2170.6|2170.9|2170.6|2170.3|2170|39
1639679120000|2021-12-16 18:25:20|2170.8|2170.5|2170.8|2170.5|2171.3|2171|2170.6|2170.3|14
1639679130000|2021-12-16 18:25:30|2170.7|2170.4|2170.9|2170.6|2171|2170.7|2170.3|2170|24
1639679140000|2021-12-16 18:25:40|2171.1|2170.8|2171|2170.7|2171.5|2171.2|2170.9|2170.6|25
1639679150000|2021-12-16 18:25:50|2171.1|2170.8|2172|2171.7|2172.1|2171.8|2171|2170.7|46
1639679160000|2021-12-16 18:26:00|2171.9|2171.6|2172.7|2172.4|2172.7|2172.4|2171.7|2171.4|59
1639679170000|2021-12-16 18:26:10|2172.6|2172.3|2172.6|2172.3|2172.8|2172.5|2172.3|2172|54
1639679180000|2021-12-16 18:26:20|2172.7|2172.4|2172.9|2172.6|2173|2172.7|2172.5|2172.2|24
1639679190000|2021-12-16 18:26:30|2172.8|2172.5|2172.3|2172|2172.9|2172.6|2172|2171.7|11
1639679200000|2021-12-16 18:26:40|2172.6|2172.3|2172.1|2171.8|2172.9|2172.6|2172.1|2171.8|11
1639679210000|2021-12-16 18:26:50|2172.2|2171.9|2172.5|2172.2|2172.6|2172.3|2172.1|2171.8|20
1639679220000|2021-12-16 18:27:00|2172.3|2172|2172.5|2172.2|2172.5|2172.2|2171.9|2171.6|34
1639679230000|2021-12-16 18:27:10|2172.3|2172|2171.3|2171|2172.5|2172.2|2171.3|2171|98
1639679240000|2021-12-16 18:27:20|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2171.2|2170.9|95
1639679250000|2021-12-16 18:27:30|2171.5|2171.2|2171.6|2171.3|2171.6|2171.3|2171.1|2170.8|18
1639679260000|2021-12-16 18:27:40|2171.4|2171.1|2171.2|2170.9|2171.6|2171.3|2171|2170.7|49
1639679270000|2021-12-16 18:27:50|2171.1|2170.8|2171.6|2171.3|2171.7|2171.4|2171.1|2170.8|40
1639679280000|2021-12-16 18:28:00|2171.5|2171.2|2172.3|2172|2172.4|2172.1|2171.5|2171.2|34
1639679290000|2021-12-16 18:28:10|2172.2|2171.9|2173.1|2172.8|2173.1|2172.8|2172.2|2171.9|23
1639679300000|2021-12-16 18:28:20|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173|2172.7|38
1639679310000|2021-12-16 18:28:30|2173.2|2172.9|2172.6|2172.3|2173.4|2173.1|2172.6|2172.3|32
1639679320000|2021-12-16 18:28:40|2172.7|2172.4|2172.5|2172.2|2172.8|2172.5|2172.4|2172.1|29
1639679330000|2021-12-16 18:28:50|2172.4|2172.1|2172.3|2172|2172.6|2172.3|2172.2|2171.9|13
1639679340000|2021-12-16 18:29:00|2172.4|2172.1|2171.8|2171.5|2172.4|2172.1|2171.7|2171.4|265
1639679350000|2021-12-16 18:29:10|2171.9|2171.6|2172|2171.7|2172.2|2171.9|2171.7|2171.4|25
1639679360000|2021-12-16 18:29:20|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.4|2171.1|75
1639679370000|2021-12-16 18:29:30|2171.6|2171.3|2172.2|2171.9|2172.3|2172|2171.5|2171.2|221
1639679380000|2021-12-16 18:29:40|2172.3|2172|2172.1|2171.8|2172.3|2172|2171.8|2171.5|43
1639679390000|2021-12-16 18:29:50|2172.3|2172|2173.3|2173|2173.5|2173.2|2172.2|2171.9|15
1639679400000|2021-12-16 18:30:00|2173.2|2172.9|2173|2172.7|2173.4|2173.1|2172.9|2172.6|44
1639679410000|2021-12-16 18:30:10|2173.1|2172.8|2174|2173.7|2174|2173.7|2173.1|2172.8|48
1639679420000|2021-12-16 18:30:20|2173.8|2173.5|2173.7|2173.4|2174.1|2173.8|2173.7|2173.4|66
1639679430000|2021-12-16 18:30:30|2173.4|2173.1|2172.1|2171.8|2173.4|2173.1|2172|2171.7|119
1639679440000|2021-12-16 18:30:40|2172.3|2172|2172.3|2172|2172.4|2172.1|2171.9|2171.6|146
1639679450000|2021-12-16 18:30:50|2172.4|2172.1|2172.6|2172.3|2173|2172.7|2172.4|2172.1|124
1639679460000|2021-12-16 18:31:00|2172.9|2172.6|2173.6|2173.3|2173.6|2173.3|2172.8|2172.5|121
1639679470000|2021-12-16 18:31:10|2173.7|2173.4|2173.9|2173.6|2174.1|2173.8|2173.4|2173.1|66
1639679480000|2021-12-16 18:31:20|2174|2173.7|2174.5|2174.2|2174.7|2174.4|2174|2173.7|123
1639679490000|2021-12-16 18:31:30|2174.7|2174.4|2173.8|2173.5|2174.7|2174.4|2173.8|2173.5|105
1639679500000|2021-12-16 18:31:40|2174|2173.7|2173.7|2173.4|2174|2173.7|2173.5|2173.2|49
1639679510000|2021-12-16 18:31:50|2173.8|2173.5|2173.8|2173.5|2173.9|2173.6|2173.4|2173.1|37
1639679520000|2021-12-16 18:32:00|2173.7|2173.4|2173.8|2173.5|2174|2173.7|2173.6|2173.3|59
1639679530000|2021-12-16 18:32:10|2173.9|2173.6|2173.8|2173.5|2174|2173.7|2173.5|2173.2|26
1639679540000|2021-12-16 18:32:20|2173.7|2173.4|2174.6|2174.3|2174.7|2174.4|2173.6|2173.3|39
1639679550000|2021-12-16 18:32:30|2174.4|2174.1|2174.1|2173.8|2174.6|2174.3|2174.1|2173.8|21
1639679560000|2021-12-16 18:32:40|2174.2|2173.9|2173.7|2173.4|2174.3|2174|2173.7|2173.4|17
1639679570000|2021-12-16 18:32:50|2173.6|2173.3|2173.5|2173.2|2173.9|2173.6|2173.5|2173.2|76
1639679580000|2021-12-16 18:33:00|2173.7|2173.4|2173.3|2173|2174.1|2173.8|2173.3|2173|26
1639679590000|2021-12-16 18:33:10|2173|2172.7|2171.9|2171.6|2173|2172.7|2171.9|2171.6|64
1639679600000|2021-12-16 18:33:20|2172|2171.7|2172.1|2171.8|2172.2|2171.9|2171.8|2171.5|59
1639679610000|2021-12-16 18:33:30|2172.2|2171.9|2172.5|2172.2|2173|2172.7|2172.2|2171.9|28
1639679620000|2021-12-16 18:33:40|2172.6|2172.3|2172.1|2171.8|2172.8|2172.5|2171.8|2171.5|19
1639679630000|2021-12-16 18:33:50|2172|2171.7|2171.7|2171.4|2172.1|2171.8|2171.5|2171.2|23
1639679640000|2021-12-16 18:34:00|2171.8|2171.5|2172|2171.7|2172|2171.7|2171.6|2171.3|28
1639679650000|2021-12-16 18:34:10|2171.9|2171.6|2171.2|2170.9|2172.2|2171.9|2171.1|2170.8|54
1639679660000|2021-12-16 18:34:20|2171|2170.7|2170|2169.7|2171|2170.7|2169.6|2169.3|154
1639679670000|2021-12-16 18:34:30|2169.9|2169.6|2169.5|2169.2|2169.9|2169.6|2168.8|2168.5|254
1639679680000|2021-12-16 18:34:40|2169.6|2169.3|2168.6|2168.3|2169.6|2169.3|2168.4|2168.1|70
1639679690000|2021-12-16 18:34:50|2168.5|2168.2|2168.3|2168|2168.7|2168.4|2168.2|2167.9|65
1639679700000|2021-12-16 18:35:00|2168.4|2168.1|2168.1|2167.8|2169|2168.7|2167.9|2167.6|79
1639679710000|2021-12-16 18:35:10|2167.9|2167.6|2167.2|2166.9|2167.9|2167.6|2166.9|2166.6|166
1639679720000|2021-12-16 18:35:20|2167.1|2166.8|2168|2167.7|2168.3|2168|2167.1|2166.8|63
1639679730000|2021-12-16 18:35:30|2167.9|2167.6|2168|2167.7|2168.6|2168.3|2167.9|2167.6|78
1639679740000|2021-12-16 18:35:40|2167.9|2167.6|2167.9|2167.6|2168.1|2167.8|2167.6|2167.3|18
1639679750000|2021-12-16 18:35:50|2167.8|2167.5|2168.5|2168.2|2168.5|2168.2|2167.5|2167.2|27
1639679760000|2021-12-16 18:36:00|2168.2|2167.9|2168.3|2168|2168.5|2168.2|2167.8|2167.5|29
1639679770000|2021-12-16 18:36:10|2168.4|2168.1|2168.9|2168.6|2168.9|2168.6|2168.3|2168|17
1639679780000|2021-12-16 18:36:20|2169|2168.7|2169.2|2168.9|2169.4|2169.1|2168.7|2168.4|13
1639679790000|2021-12-16 18:36:30|2169.5|2169.2|2169.2|2168.9|2169.6|2169.3|2169.2|2168.9|11
1639679800000|2021-12-16 18:36:40|2169.3|2169|2169.6|2169.3|2169.8|2169.5|2169.3|2169|26
1639679810000|2021-12-16 18:36:50|2169.7|2169.4|2170.6|2170.3|2170.6|2170.3|2169.4|2169.1|30
1639679820000|2021-12-16 18:37:00|2170.3|2170|2169.5|2169.2|2170.3|2170|2169.2|2168.9|43
1639679830000|2021-12-16 18:37:10|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|30
1639679840000|2021-12-16 18:37:20|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.4|2169.1|9
1639679850000|2021-12-16 18:37:30|2169.7|2169.4|2170.4|2170.1|2170.5|2170.2|2169.7|2169.4|35
1639679860000|2021-12-16 18:37:40|2170.3|2170|2169.8|2169.5|2170.4|2170.1|2169.8|2169.5|21
1639679870000|2021-12-16 18:37:50|2169.9|2169.6|2169.9|2169.6|2170|2169.7|2169.7|2169.4|23
1639679880000|2021-12-16 18:38:00|2170|2169.7|2170.6|2170.3|2170.9|2170.6|2170|2169.7|31
1639679890000|2021-12-16 18:38:10|2170.7|2170.4|2170.8|2170.5|2171.2|2170.9|2170.6|2170.3|36
1639679900000|2021-12-16 18:38:20|2171|2170.7|2171|2170.7|2171.2|2170.9|2170.8|2170.5|12
1639679910000|2021-12-16 18:38:30|2170.9|2170.6|2170.9|2170.6|2171|2170.7|2170.7|2170.4|8
1639679920000|2021-12-16 18:38:40|2170.6|2170.3|2170.8|2170.5|2170.8|2170.5|2170.4|2170.1|42
1639679930000|2021-12-16 18:38:50|2170.6|2170.3|2170.2|2169.9|2170.7|2170.4|2170.2|2169.9|22
1639679940000|2021-12-16 18:39:00|2170.5|2170.2|2171.3|2171|2171.3|2171|2170.3|2170|39
1639679950000|2021-12-16 18:39:10|2171.2|2170.9|2171.6|2171.3|2171.9|2171.6|2170.9|2170.6|38
1639679960000|2021-12-16 18:39:20|2171.5|2171.2|2172.1|2171.8|2172.4|2172.1|2171.5|2171.2|146
1639679970000|2021-12-16 18:39:30|2172.2|2171.9|2172.1|2171.8|2172.3|2172|2171.7|2171.4|62
1639679980000|2021-12-16 18:39:40|2172.2|2171.9|2172.5|2172.2|2172.5|2172.2|2172.1|2171.8|43
1639679990000|2021-12-16 18:39:50|2172.3|2172|2172.9|2172.6|2172.9|2172.6|2172.3|2172|22
1639680000000|2021-12-16 18:40:00|2172.7|2172.4|2172.7|2172.4|2172.9|2172.6|2172.5|2172.2|162
1639680010000|2021-12-16 18:40:10|2172.5|2172.2|2171.7|2171.4|2172.6|2172.3|2171.6|2171.3|87
1639680020000|2021-12-16 18:40:20|2171.8|2171.5|2172.3|2172|2172.4|2172.1|2171.6|2171.3|44
1639680030000|2021-12-16 18:40:30|2172.2|2171.9|2173.5|2173.2|2173.5|2173.2|2172.2|2171.9|33
1639680040000|2021-12-16 18:40:40|2173.3|2173|2173.3|2173|2173.7|2173.4|2173|2172.7|75
1639680050000|2021-12-16 18:40:50|2173.4|2173.1|2173|2172.7|2173.4|2173.1|2173|2172.7|14
1639680060000|2021-12-16 18:41:00|2172.9|2172.6|2173.1|2172.8|2173.1|2172.8|2172.6|2172.3|23
1639680070000|2021-12-16 18:41:10|2173.2|2172.9|2173.4|2173.1|2173.4|2173.1|2172.9|2172.6|21
1639680080000|2021-12-16 18:41:20|2173.3|2173|2173.9|2173.6|2174|2173.7|2173.3|2173|52
1639680090000|2021-12-16 18:41:30|2173.8|2173.5|2173.8|2173.5|2174.1|2173.8|2173.6|2173.3|55
1639680100000|2021-12-16 18:41:40|2173.7|2173.4|2173.1|2172.8|2173.9|2173.6|2172.9|2172.6|60
1639680110000|2021-12-16 18:41:50|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2172.7|2172.4|22
1639680120000|2021-12-16 18:42:00|2173.2|2172.9|2172.5|2172.2|2173.2|2172.9|2172.4|2172.1|39
1639680130000|2021-12-16 18:42:10|2172.4|2172.1|2171.9|2171.6|2172.4|2172.1|2171.9|2171.6|40
1639680140000|2021-12-16 18:42:20|2172|2171.7|2172.1|2171.8|2172.4|2172.1|2172|2171.7|21
1639680150000|2021-12-16 18:42:30|2172|2171.7|2172.1|2171.8|2172.4|2172.1|2171.9|2171.6|22
1639680160000|2021-12-16 18:42:40|2172.2|2171.9|2171.7|2171.4|2172.2|2171.9|2171.7|2171.4|28
1639680170000|2021-12-16 18:42:50|2171.6|2171.3|2171.9|2171.6|2172.6|2172.3|2171.6|2171.3|28
1639680180000|2021-12-16 18:43:00|2172|2171.7|2172|2171.7|2172.2|2171.9|2171.9|2171.6|28
1639680190000|2021-12-16 18:43:10|2172.1|2171.8|2173|2172.7|2173.1|2172.8|2172.1|2171.8|22
1639680200000|2021-12-16 18:43:20|2172.9|2172.6|2172.9|2172.6|2173.1|2172.8|2172.8|2172.5|9
1639680210000|2021-12-16 18:43:30|2172.8|2172.5|2173|2172.7|2173|2172.7|2172.7|2172.4|35
1639680220000|2021-12-16 18:43:40|2172.9|2172.6|2173|2172.7|2173.2|2172.9|2172.9|2172.6|20
1639680230000|2021-12-16 18:43:50|2173.2|2172.9|2173.2|2172.9|2173.3|2173|2173|2172.7|41
1639680240000|2021-12-16 18:44:00|2173.1|2172.8|2172.8|2172.5|2173.1|2172.8|2172.6|2172.3|42
1639680250000|2021-12-16 18:44:10|2172.7|2172.4|2172.6|2172.3|2172.8|2172.5|2172.4|2172.1|38
1639680260000|2021-12-16 18:44:20|2172.5|2172.2|2173.5|2173.2|2173.5|2173.2|2172.5|2172.2|42
1639680270000|2021-12-16 18:44:30|2173.4|2173.1|2172.9|2172.6|2173.7|2173.4|2172.9|2172.6|35
1639680280000|2021-12-16 18:44:40|2172.8|2172.5|2172.6|2172.3|2172.9|2172.6|2172.5|2172.2|19
1639680290000|2021-12-16 18:44:50|2172.8|2172.5|2173.4|2173.1|2173.4|2173.1|2172.8|2172.5|47
1639680300000|2021-12-16 18:45:00|2173.5|2173.2|2175.2|2174.9|2175.2|2174.9|2173.4|2173.1|90
1639680310000|2021-12-16 18:45:10|2175|2174.7|2174.7|2174.4|2175.1|2174.8|2174.6|2174.3|47
1639680320000|2021-12-16 18:45:20|2174.8|2174.5|2174.2|2173.9|2175.5|2175.2|2174|2173.7|50
1639680330000|2021-12-16 18:45:30|2174.1|2173.8|2173.1|2172.8|2174.2|2173.9|2173|2172.7|94
1639680340000|2021-12-16 18:45:40|2173.2|2172.9|2173.9|2173.6|2174.1|2173.8|2173.1|2172.8|42
1639680350000|2021-12-16 18:45:50|2174|2173.7|2174.6|2174.3|2174.6|2174.3|2173.8|2173.5|34
1639680360000|2021-12-16 18:46:00|2174.7|2174.4|2175.1|2174.8|2175.7|2175.4|2174.5|2174.2|52
1639680370000|2021-12-16 18:46:10|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.5|2174.2|54
1639680380000|2021-12-16 18:46:20|2174.9|2174.6|2174.9|2174.6|2175.2|2174.9|2174.4|2174.1|38
1639680390000|2021-12-16 18:46:30|2174.8|2174.5|2174|2173.7|2174.8|2174.5|2173.9|2173.6|16
1639680400000|2021-12-16 18:46:40|2174.1|2173.8|2174.3|2174|2174.5|2174.2|2173.9|2173.6|45
1639680410000|2021-12-16 18:46:50|2174.2|2173.9|2174.9|2174.6|2174.9|2174.6|2174.1|2173.8|50
1639680420000|2021-12-16 18:47:00|2174.8|2174.5|2174.4|2174.1|2174.8|2174.5|2174.3|2174|37
1639680430000|2021-12-16 18:47:10|2174.5|2174.2|2175.5|2175.2|2175.7|2175.4|2174.4|2174.1|273
1639680440000|2021-12-16 18:47:20|2175.4|2175.1|2175.6|2175.3|2175.7|2175.4|2175.2|2174.9|47
1639680450000|2021-12-16 18:47:30|2175.7|2175.4|2176.1|2175.8|2176.2|2175.9|2175.7|2175.4|66
1639680460000|2021-12-16 18:47:40|2176.2|2175.9|2176.8|2176.5|2176.9|2176.6|2176.2|2175.9|736
1639680470000|2021-12-16 18:47:50|2176.7|2176.4|2176.6|2176.3|2177.4|2177.1|2176.6|2176.3|113
1639680480000|2021-12-16 18:48:00|2176.7|2176.4|2176.9|2176.6|2176.9|2176.6|2176.2|2175.9|86
1639680490000|2021-12-16 18:48:10|2176.8|2176.5|2177.1|2176.8|2177.2|2176.9|2176.7|2176.4|64
1639680500000|2021-12-16 18:48:20|2177|2176.7|2177.3|2177|2177.3|2177|2176.8|2176.5|39
1639680510000|2021-12-16 18:48:30|2177.2|2176.9|2177.8|2177.5|2177.9|2177.6|2177.2|2176.9|54
1639680520000|2021-12-16 18:48:40|2177.7|2177.4|2177.1|2176.8|2177.7|2177.4|2177|2176.7|62
1639680530000|2021-12-16 18:48:50|2177|2176.7|2177.9|2177.6|2177.9|2177.6|2176.9|2176.6|110
1639680540000|2021-12-16 18:49:00|2178|2177.7|2177.9|2177.6|2178.1|2177.8|2177.9|2177.6|67
1639680550000|2021-12-16 18:49:10|2177.8|2177.5|2178.3|2178|2178.3|2178|2177.8|2177.5|165
1639680560000|2021-12-16 18:49:20|2178.5|2178.2|2178.1|2177.8|2178.6|2178.3|2177.9|2177.6|128
1639680570000|2021-12-16 18:49:30|2178|2177.7|2178.6|2178.3|2178.6|2178.3|2177.9|2177.6|97
1639680580000|2021-12-16 18:49:40|2178.4|2178.1|2178.5|2178.2|2178.7|2178.4|2178.3|2178|65
1639680590000|2021-12-16 18:49:50|2178.3|2178|2178.7|2178.4|2178.8|2178.5|2178.3|2178|130
1639680600000|2021-12-16 18:50:00|2178.4|2178.1|2177.8|2177.5|2178.4|2178.1|2177.4|2177.1|118
1639680610000|2021-12-16 18:50:10|2177.7|2177.4|2178.1|2177.8|2178.3|2178|2177.6|2177.3|71
1639680620000|2021-12-16 18:50:20|2178.3|2178|2178.2|2177.9|2178.4|2178.1|2178|2177.7|55
1639680630000|2021-12-16 18:50:30|2178.1|2177.8|2178.3|2178|2178.6|2178.3|2178.1|2177.8|25
1639680640000|2021-12-16 18:50:40|2178.4|2178.1|2178.2|2177.9|2178.5|2178.2|2178.1|2177.8|129
1639680650000|2021-12-16 18:50:50|2178.3|2178|2178|2177.7|2178.3|2178|2178|2177.7|47
1639680660000|2021-12-16 18:51:00|2178.2|2177.9|2177.9|2177.6|2178.3|2178|2177.9|2177.6|81
1639680670000|2021-12-16 18:51:10|2177.7|2177.4|2177.1|2176.8|2177.7|2177.4|2176.9|2176.6|70
1639680680000|2021-12-16 18:51:20|2177|2176.7|2176.6|2176.3|2177|2176.7|2175.9|2175.6|58
1639680690000|2021-12-16 18:51:30|2176.4|2176.1|2176.6|2176.3|2176.9|2176.6|2176.2|2175.9|26
1639680700000|2021-12-16 18:51:40|2176.5|2176.2|2176.8|2176.5|2176.9|2176.6|2176.5|2176.2|116
1639680710000|2021-12-16 18:51:50|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.6|2176.3|20
1639680720000|2021-12-16 18:52:00|2177.1|2176.8|2175.9|2175.6|2177.1|2176.8|2175.9|2175.6|61
1639680730000|2021-12-16 18:52:10|2176.1|2175.8|2175.2|2174.9|2176.1|2175.8|2175.1|2174.8|70
1639680740000|2021-12-16 18:52:20|2175.1|2174.8|2175.3|2175|2175.5|2175.2|2175.1|2174.8|38
1639680750000|2021-12-16 18:52:30|2175|2174.7|2174.3|2174|2175|2174.7|2174.1|2173.8|56
1639680760000|2021-12-16 18:52:40|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174|2173.7|60
1639680770000|2021-12-16 18:52:50|2174.5|2174.2|2175.9|2175.6|2175.9|2175.6|2174.5|2174.2|40
1639680780000|2021-12-16 18:53:00|2175.8|2175.5|2176.6|2176.3|2176.7|2176.4|2175.6|2175.3|32
1639680790000|2021-12-16 18:53:10|2176.5|2176.2|2176.2|2175.9|2176.7|2176.4|2176.1|2175.8|19
1639680800000|2021-12-16 18:53:20|2176.1|2175.8|2175.7|2175.4|2176.3|2176|2175.7|2175.4|31
1639680810000|2021-12-16 18:53:30|2175.5|2175.2|2175.5|2175.2|2175.8|2175.5|2175.3|2175|26
1639680820000|2021-12-16 18:53:40|2175.4|2175.1|2176.2|2175.9|2176.2|2175.9|2175.3|2175|117
1639680830000|2021-12-16 18:53:50|2176.1|2175.8|2176|2175.7|2176.2|2175.9|2175.9|2175.6|31
1639680840000|2021-12-16 18:54:00|2175.9|2175.6|2175.3|2175|2176|2175.7|2175|2174.7|30
1639680850000|2021-12-16 18:54:10|2175.2|2174.9|2173.8|2173.5|2175.2|2174.9|2173.8|2173.5|86
1639680860000|2021-12-16 18:54:20|2173.9|2173.6|2172.8|2172.5|2174|2173.7|2172.8|2172.5|74
1639680870000|2021-12-16 18:54:30|2172.6|2172.3|2172.6|2172.3|2173.1|2172.8|2172.1|2171.8|65
1639680880000|2021-12-16 18:54:40|2172.4|2172.1|2171.9|2171.6|2173.3|2173|2171.6|2171.3|188
1639680890000|2021-12-16 18:54:50|2172|2171.7|2172.3|2172|2172.6|2172.3|2171.7|2171.4|48
1639680900000|2021-12-16 18:55:00|2172.8|2172.5|2171.8|2171.5|2172.8|2172.5|2171.4|2171.1|39
1639680910000|2021-12-16 18:55:10|2171.7|2171.4|2171.5|2171.2|2171.9|2171.6|2171.5|2171.2|12
1639680920000|2021-12-16 18:55:20|2171.6|2171.3|2172.2|2171.9|2172.2|2171.9|2171.5|2171.2|53
1639680930000|2021-12-16 18:55:30|2172.3|2172|2172.4|2172.1|2172.8|2172.5|2172.2|2171.9|12
1639680940000|2021-12-16 18:55:40|2172.5|2172.2|2172.5|2172.2|2172.6|2172.3|2172.3|2172|5
1639680950000|2021-12-16 18:55:50|2172.6|2172.3|2172.6|2172.3|2173|2172.7|2172.4|2172.1|60
1639680960000|2021-12-16 18:56:00|2172.5|2172.2|2172.4|2172.1|2172.8|2172.5|2172.4|2172.1|9
1639680970000|2021-12-16 18:56:10|2172.5|2172.2|2173|2172.7|2173|2172.7|2172.5|2172.2|7
1639680980000|2021-12-16 18:56:20|2172.9|2172.6|2172.4|2172.1|2173.1|2172.8|2172.4|2172.1|11
1639680990000|2021-12-16 18:56:30|2172.3|2172|2170.8|2170.5|2172.4|2172.1|2170.6|2170.3|69
1639681000000|2021-12-16 18:56:40|2170.9|2170.6|2171|2170.7|2171.6|2171.3|2170.8|2170.5|46
1639681010000|2021-12-16 18:56:50|2171.1|2170.8|2170.6|2170.3|2171.3|2171|2170.5|2170.2|152
1639681020000|2021-12-16 18:57:00|2170.8|2170.5|2171.3|2171|2171.4|2171.1|2170.6|2170.3|47
1639681030000|2021-12-16 18:57:10|2171.4|2171.1|2171.4|2171.1|2171.6|2171.3|2171.3|2171|80
1639681040000|2021-12-16 18:57:20|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2170.9|2170.6|28
1639681050000|2021-12-16 18:57:30|2171.3|2171|2170.9|2170.6|2171.3|2171|2170.6|2170.3|13
1639681060000|2021-12-16 18:57:40|2170.8|2170.5|2170.6|2170.3|2171|2170.7|2170.6|2170.3|149
1639681070000|2021-12-16 18:57:50|2170.7|2170.4|2170.9|2170.6|2171.2|2170.9|2170.7|2170.4|18
1639681080000|2021-12-16 18:58:00|2171.1|2170.8|2171|2170.7|2171.6|2171.3|2170.9|2170.6|66
1639681090000|2021-12-16 18:58:10|2171.1|2170.8|2171.7|2171.4|2171.7|2171.4|2171.1|2170.8|26
1639681100000|2021-12-16 18:58:20|2171.8|2171.5|2171.7|2171.4|2171.9|2171.6|2171.5|2171.2|19
1639681110000|2021-12-16 18:58:30|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.4|2171.1|13
1639681120000|2021-12-16 18:58:40|2171.6|2171.3|2171.8|2171.5|2172|2171.7|2171.2|2170.9|13
1639681130000|2021-12-16 18:58:50|2171.9|2171.6|2171.7|2171.4|2171.9|2171.6|2171.5|2171.2|20
1639681140000|2021-12-16 18:59:00|2171.3|2171|2171.3|2171|2171.8|2171.5|2171|2170.7|22
1639681150000|2021-12-16 18:59:10|2171.4|2171.1|2171.1|2170.8|2171.7|2171.4|2171.1|2170.8|10
1639681160000|2021-12-16 18:59:20|2171.2|2170.9|2171.2|2170.9|2171.4|2171.1|2170.9|2170.6|13
1639681170000|2021-12-16 18:59:30|2171.1|2170.8|2170.3|2170|2171.2|2170.9|2170.2|2169.9|27
1639681180000|2021-12-16 18:59:40|2170.2|2169.9|2170|2169.7|2170.3|2170|2169.6|2169.3|28
1639681190000|2021-12-16 18:59:50|2169.8|2169.5|2169.7|2169.4|2169.9|2169.6|2169.3|2169|24
1639681200000|2021-12-16 19:00:00|2169.9|2169.6|2170.5|2170.2|2170.8|2170.5|2169.6|2169.3|93
1639681210000|2021-12-16 19:00:10|2170.6|2170.3|2171.2|2170.9|2171.5|2171.2|2170.6|2170.3|42
1639681220000|2021-12-16 19:00:20|2171.1|2170.8|2171|2170.7|2171.4|2171.1|2170.9|2170.6|30
1639681230000|2021-12-16 19:00:30|2171.1|2170.8|2169.7|2169.4|2171.1|2170.8|2169.5|2169.2|26
1639681240000|2021-12-16 19:00:40|2169.6|2169.3|2170.4|2170.1|2170.4|2170.1|2169.5|2169.2|67
1639681250000|2021-12-16 19:00:50|2170.3|2170|2170.1|2169.8|2170.3|2170|2169.7|2169.4|17
1639681260000|2021-12-16 19:01:00|2170|2169.7|2169.6|2169.3|2170.1|2169.8|2169.4|2169.1|26
1639681270000|2021-12-16 19:01:10|2169.5|2169.2|2169.4|2169.1|2169.6|2169.3|2169|2168.7|19
1639681280000|2021-12-16 19:01:20|2169.5|2169.2|2170.9|2170.6|2170.9|2170.6|2169.3|2169|57
1639681290000|2021-12-16 19:01:30|2171|2170.7|2170.6|2170.3|2171.4|2171.1|2170.6|2170.3|21
1639681300000|2021-12-16 19:01:40|2170.5|2170.2|2170.1|2169.8|2170.5|2170.2|2169.6|2169.3|28
1639681310000|2021-12-16 19:01:50|2170|2169.7|2171|2170.7|2171.5|2171.2|2170|2169.7|102
1639681320000|2021-12-16 19:02:00|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.2|2169.9|30
1639681330000|2021-12-16 19:02:10|2170.1|2169.8|2170.2|2169.9|2170.3|2170|2170|2169.7|4
1639681340000|2021-12-16 19:02:20|2170.1|2169.8|2170.3|2170|2170.5|2170.2|2170|2169.7|10
1639681350000|2021-12-16 19:02:30|2170.2|2169.9|2170.3|2170|2170.6|2170.3|2170.1|2169.8|18
1639681360000|2021-12-16 19:02:40|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2170.2|2169.9|11
1639681370000|2021-12-16 19:02:50|2170.7|2170.4|2169.4|2169.1|2170.7|2170.4|2169.2|2168.9|50
1639681380000|2021-12-16 19:03:00|2169.3|2169|2169.1|2168.8|2169.5|2169.2|2169|2168.7|25
1639681390000|2021-12-16 19:03:10|2169|2168.7|2168.7|2168.4|2169.3|2169|2168.2|2167.9|48
1639681400000|2021-12-16 19:03:20|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.4|2168.1|19
1639681410000|2021-12-16 19:03:30|2168.8|2168.5|2168.8|2168.5|2169.1|2168.8|2168.5|2168.2|27
1639681420000|2021-12-16 19:03:40|2168.9|2168.6|2170.1|2169.8|2170.2|2169.9|2168.6|2168.3|39
1639681430000|2021-12-16 19:03:50|2169.9|2169.6|2169.7|2169.4|2170.4|2170.1|2169.4|2169.1|26
1639681440000|2021-12-16 19:04:00|2169.5|2169.2|2169.8|2169.5|2169.8|2169.5|2169.4|2169.1|15
1639681450000|2021-12-16 19:04:10|2169.9|2169.6|2171.1|2170.8|2171.1|2170.8|2169.9|2169.6|38
1639681460000|2021-12-16 19:04:20|2170.9|2170.6|2170.1|2169.8|2171|2170.7|2170.1|2169.8|25
1639681470000|2021-12-16 19:04:30|2170.2|2169.9|2170.4|2170.1|2170.5|2170.2|2169.9|2169.6|91
1639681480000|2021-12-16 19:04:40|2170.3|2170|2170.3|2170|2170.5|2170.2|2170.1|2169.8|19
1639681490000|2021-12-16 19:04:50|2170.4|2170.1|2170.8|2170.5|2171.2|2170.9|2170.2|2169.9|16
1639681500000|2021-12-16 19:05:00|2170.7|2170.4|2170.8|2170.5|2171.4|2171.1|2170.7|2170.4|40
1639681510000|2021-12-16 19:05:10|2170.7|2170.4|2171.2|2170.9|2171.4|2171.1|2170.6|2170.3|53
1639681520000|2021-12-16 19:05:20|2171.4|2171.1|2170.8|2170.5|2171.4|2171.1|2170.7|2170.4|22
1639681530000|2021-12-16 19:05:30|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.1|2169.8|18
1639681540000|2021-12-16 19:05:40|2170.4|2170.1|2170.1|2169.8|2170.6|2170.3|2169.3|2169|54
1639681550000|2021-12-16 19:05:50|2170|2169.7|2169.9|2169.6|2170.3|2170|2169.7|2169.4|154
1639681560000|2021-12-16 19:06:00|2169.7|2169.4|2170.8|2170.5|2171.1|2170.8|2169.7|2169.4|40
1639681570000|2021-12-16 19:06:10|2170.5|2170.2|2170.6|2170.3|2171|2170.7|2170.5|2170.2|24
1639681580000|2021-12-16 19:06:20|2170.8|2170.5|2170.9|2170.6|2171.1|2170.8|2170.7|2170.4|12
1639681590000|2021-12-16 19:06:30|2171|2170.7|2171|2170.7|2172|2171.7|2170.7|2170.4|60
1639681600000|2021-12-16 19:06:40|2170.8|2170.5|2171.1|2170.8|2171.2|2170.9|2170.7|2170.4|30
1639681610000|2021-12-16 19:06:50|2171.2|2170.9|2171|2170.7|2171.4|2171.1|2171|2170.7|25
1639681620000|2021-12-16 19:07:00|2171.1|2170.8|2170.2|2169.9|2171.2|2170.9|2170|2169.7|30
1639681630000|2021-12-16 19:07:10|2170.1|2169.8|2169.8|2169.5|2170.2|2169.9|2169.4|2169.1|34
1639681640000|2021-12-16 19:07:20|2170|2169.7|2169.7|2169.4|2170.1|2169.8|2169.6|2169.3|32
1639681650000|2021-12-16 19:07:30|2169.6|2169.3|2170|2169.7|2170.2|2169.9|2169.5|2169.2|46
1639681660000|2021-12-16 19:07:40|2170.1|2169.8|2170.2|2169.9|2170.5|2170.2|2170|2169.7|28
1639681670000|2021-12-16 19:07:50|2170.1|2169.8|2170.2|2169.9|2170.6|2170.3|2170.1|2169.8|12
1639681680000|2021-12-16 19:08:00|2170.1|2169.8|2169.4|2169.1|2170.3|2170|2169.4|2169.1|28
1639681690000|2021-12-16 19:08:10|2169.3|2169|2169|2168.7|2169.5|2169.2|2168.9|2168.6|33
1639681700000|2021-12-16 19:08:20|2169.1|2168.8|2168.3|2168|2169.1|2168.8|2168.3|2168|38
1639681710000|2021-12-16 19:08:30|2168.5|2168.2|2168.6|2168.3|2168.9|2168.6|2168.3|2168|28
1639681720000|2021-12-16 19:08:40|2168.5|2168.2|2168.2|2167.9|2168.6|2168.3|2168.1|2167.8|55
1639681730000|2021-12-16 19:08:50|2168.1|2167.8|2167.9|2167.6|2168.2|2167.9|2167.7|2167.4|47
1639681740000|2021-12-16 19:09:00|2167.8|2167.5|2167.3|2167|2167.9|2167.6|2167.2|2166.9|56
1639681750000|2021-12-16 19:09:10|2167.2|2166.9|2166.3|2166|2167.3|2167|2166|2165.7|71
1639681760000|2021-12-16 19:09:20|2166.5|2166.2|2166|2165.7|2166.5|2166.2|2165.9|2165.6|100
1639681770000|2021-12-16 19:09:30|2165.9|2165.6|2164.8|2164.5|2165.9|2165.6|2164.5|2164.2|236
1639681780000|2021-12-16 19:09:40|2164.9|2164.6|2165.6|2165.3|2165.6|2165.3|2164.3|2164|168
1639681790000|2021-12-16 19:09:50|2165.5|2165.2|2165.4|2165.1|2165.8|2165.5|2164.8|2164.5|75
1639681800000|2021-12-16 19:10:00|2165.5|2165.2|2165.1|2164.8|2165.9|2165.6|2165|2164.7|193
1639681810000|2021-12-16 19:10:10|2165|2164.7|2164.7|2164.4|2165.1|2164.8|2164.5|2164.2|141
1639681820000|2021-12-16 19:10:20|2164.6|2164.3|2164.9|2164.6|2165.2|2164.9|2164.5|2164.2|61
1639681830000|2021-12-16 19:10:30|2164.7|2164.4|2164.5|2164.2|2165|2164.7|2164.5|2164.2|121
1639681840000|2021-12-16 19:10:40|2164.6|2164.3|2162.4|2162.1|2164.6|2164.3|2162.4|2162.1|278
1639681850000|2021-12-16 19:10:50|2162.5|2162.2|2163|2162.7|2163.1|2162.8|2162.4|2162.1|109
1639681860000|2021-12-16 19:11:00|2162.8|2162.5|2162.1|2161.8|2162.9|2162.6|2162.1|2161.8|59
1639681870000|2021-12-16 19:11:10|2162|2161.7|2162.6|2162.3|2162.6|2162.3|2161.8|2161.5|88
1639681880000|2021-12-16 19:11:20|2162.7|2162.4|2163.3|2163|2163.3|2163|2162.7|2162.4|64
1639681890000|2021-12-16 19:11:30|2163.4|2163.1|2163.2|2162.9|2163.6|2163.3|2163.1|2162.8|28
1639681900000|2021-12-16 19:11:40|2163.4|2163.1|2163.7|2163.4|2163.8|2163.5|2163.4|2163.1|80
1639681910000|2021-12-16 19:11:50|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.2|2162.9|68
1639681920000|2021-12-16 19:12:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163|2162.7|15
1639681930000|2021-12-16 19:12:10|2163.6|2163.3|2162.8|2162.5|2163.9|2163.6|2162.7|2162.4|35
1639681940000|2021-12-16 19:12:20|2162.7|2162.4|2162.6|2162.3|2162.9|2162.6|2162.4|2162.1|286
1639681950000|2021-12-16 19:12:30|2162.5|2162.2|2163.4|2163.1|2163.5|2163.2|2162.3|2162|105
1639681960000|2021-12-16 19:12:40|2163.5|2163.2|2164|2163.7|2164.2|2163.9|2163.2|2162.9|63
1639681970000|2021-12-16 19:12:50|2163.9|2163.6|2163.6|2163.3|2164.6|2164.3|2163.4|2163.1|27
1639681980000|2021-12-16 19:13:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.1|2162.8|55
1639681990000|2021-12-16 19:13:10|2163.6|2163.3|2164|2163.7|2164.1|2163.8|2163|2162.7|154
1639682000000|2021-12-16 19:13:20|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.8|2163.5|50
1639682010000|2021-12-16 19:13:30|2164.5|2164.2|2164.3|2164|2165|2164.7|2164.3|2164|47
1639682020000|2021-12-16 19:13:40|2164.4|2164.1|2164.2|2163.9|2165.1|2164.8|2164.1|2163.8|32
1639682030000|2021-12-16 19:13:50|2164|2163.7|2163.7|2163.4|2164.3|2164|2163.6|2163.3|60
1639682040000|2021-12-16 19:14:00|2163.6|2163.3|2162.7|2162.4|2163.6|2163.3|2162.5|2162.2|69
1639682050000|2021-12-16 19:14:10|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162.4|2162.1|40
1639682060000|2021-12-16 19:14:20|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.3|2162|25
1639682070000|2021-12-16 19:14:30|2162.6|2162.3|2162.3|2162|2162.8|2162.5|2162.1|2161.8|30
1639682080000|2021-12-16 19:14:40|2162.5|2162.2|2162.3|2162|2162.6|2162.3|2162.2|2161.9|33
1639682090000|2021-12-16 19:14:50|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.2|2161.9|78
1639682100000|2021-12-16 19:15:00|2162.5|2162.2|2162.3|2162|2162.8|2162.5|2162.1|2161.8|101
1639682110000|2021-12-16 19:15:10|2162.1|2161.8|2162.9|2162.6|2163.1|2162.8|2161.9|2161.6|84
1639682120000|2021-12-16 19:15:20|2163|2162.7|2163|2162.7|2163.3|2163|2162.8|2162.5|73
1639682130000|2021-12-16 19:15:30|2162.9|2162.6|2162.4|2162.1|2162.9|2162.6|2162.4|2162.1|33
1639682140000|2021-12-16 19:15:40|2162.3|2162|2161.6|2161.3|2162.3|2162|2161.5|2161.2|124
1639682150000|2021-12-16 19:15:50|2161.5|2161.2|2161.6|2161.3|2161.8|2161.5|2161|2160.7|74
1639682160000|2021-12-16 19:16:00|2161.7|2161.4|2161.7|2161.4|2161.9|2161.6|2161.4|2161.1|96
1639682170000|2021-12-16 19:16:10|2161.5|2161.2|2159.8|2159.5|2161.6|2161.3|2159.8|2159.5|91
1639682180000|2021-12-16 19:16:20|2159.7|2159.4|2160.1|2159.8|2160.2|2159.9|2159.7|2159.4|75
1639682190000|2021-12-16 19:16:30|2160|2159.7|2159.6|2159.3|2160|2159.7|2159.5|2159.2|85
1639682200000|2021-12-16 19:16:40|2159.8|2159.5|2158.6|2158.3|2159.8|2159.5|2158.5|2158.2|106
1639682210000|2021-12-16 19:16:50|2158.5|2158.2|2158.5|2158.2|2158.9|2158.6|2158.5|2158.2|108
1639682220000|2021-12-16 19:17:00|2158.3|2158|2159.8|2159.5|2160.1|2159.8|2158.1|2157.8|151
1639682230000|2021-12-16 19:17:10|2159.7|2159.4|2159.4|2159.1|2160.4|2160.1|2159.4|2159.1|56
1639682240000|2021-12-16 19:17:20|2159.2|2158.9|2159.2|2158.9|2159.4|2159.1|2158.8|2158.5|58
1639682250000|2021-12-16 19:17:30|2159.3|2159|2158.9|2158.6|2159.4|2159.1|2158.9|2158.6|47
1639682260000|2021-12-16 19:17:40|2159|2158.7|2158.2|2157.9|2159|2158.7|2157.9|2157.6|61
1639682270000|2021-12-16 19:17:50|2158.3|2158|2157.9|2157.6|2158.3|2158|2157.7|2157.4|94
1639682280000|2021-12-16 19:18:00|2157.8|2157.5|2157.9|2157.6|2158.4|2158.1|2157.8|2157.5|75
1639682290000|2021-12-16 19:18:10|2158|2157.7|2157.2|2156.9|2158|2157.7|2157.1|2156.8|88
1639682300000|2021-12-16 19:18:20|2157|2156.7|2157.1|2156.8|2157.4|2157.1|2156.8|2156.5|141
1639682310000|2021-12-16 19:18:30|2157.2|2156.9|2156.9|2156.6|2157.6|2157.3|2156.8|2156.5|51
1639682320000|2021-12-16 19:18:40|2156.8|2156.5|2157|2156.7|2157.3|2157|2156.7|2156.4|132
1639682330000|2021-12-16 19:18:50|2156.9|2156.6|2156.9|2156.6|2157.5|2157.2|2156.9|2156.6|63
1639682340000|2021-12-16 19:19:00|2157|2156.7|2156.7|2156.4|2157.4|2157.1|2156.7|2156.4|141
1639682350000|2021-12-16 19:19:10|2156.8|2156.5|2156.5|2156.2|2156.9|2156.6|2156.5|2156.2|56
1639682360000|2021-12-16 19:19:20|2156.4|2156.1|2156.6|2156.3|2156.8|2156.5|2156.3|2156|154
1639682370000|2021-12-16 19:19:30|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|155
1639682380000|2021-12-16 19:19:40|2156.7|2156.4|2156.9|2156.6|2157.3|2157|2156.7|2156.4|101
1639682390000|2021-12-16 19:19:50|2157|2156.7|2156.6|2156.3|2157|2156.7|2156|2155.7|80
1639682400000|2021-12-16 19:20:00|2156.7|2156.4|2155.6|2155.3|2157|2156.7|2155.5|2155.2|210
1639682410000|2021-12-16 19:20:10|2155.5|2155.2|2156.3|2156|2156.5|2156.2|2155.1|2154.8|102
1639682420000|2021-12-16 19:20:20|2156.2|2155.9|2156.5|2156.2|2156.5|2156.2|2155.7|2155.4|56
1639682430000|2021-12-16 19:20:30|2156.6|2156.3|2155.5|2155.2|2156.7|2156.4|2155.5|2155.2|61
1639682440000|2021-12-16 19:20:40|2155.6|2155.3|2154.9|2154.6|2155.6|2155.3|2154.9|2154.6|62
1639682450000|2021-12-16 19:20:50|2155|2154.7|2156.1|2155.8|2156.1|2155.8|2155|2154.7|69
1639682460000|2021-12-16 19:21:00|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.5|2155.2|65
1639682470000|2021-12-16 19:21:10|2156|2155.7|2155.7|2155.4|2156.4|2156.1|2155.7|2155.4|108
1639682480000|2021-12-16 19:21:20|2155.5|2155.2|2154.9|2154.6|2155.5|2155.2|2154.6|2154.3|83
1639682490000|2021-12-16 19:21:30|2154.8|2154.5|2155.6|2155.3|2155.6|2155.3|2154.6|2154.3|35
1639682500000|2021-12-16 19:21:40|2155.5|2155.2|2154.6|2154.3|2155.5|2155.2|2154.6|2154.3|64
1639682510000|2021-12-16 19:21:50|2154.7|2154.4|2154.2|2153.9|2155|2154.7|2154.2|2153.9|56
1639682520000|2021-12-16 19:22:00|2154.3|2154|2154.3|2154|2154.7|2154.4|2154.1|2153.8|78
1639682530000|2021-12-16 19:22:10|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2154.1|2153.8|62
1639682540000|2021-12-16 19:22:20|2154.4|2154.1|2154.5|2154.2|2155.1|2154.8|2154.4|2154.1|82
1639682550000|2021-12-16 19:22:30|2154.4|2154.1|2153.8|2153.5|2154.5|2154.2|2153.8|2153.5|99
1639682560000|2021-12-16 19:22:40|2153.7|2153.4|2153.9|2153.6|2154.1|2153.8|2153.6|2153.3|126
1639682570000|2021-12-16 19:22:50|2153.8|2153.5|2153.5|2153.2|2154|2153.7|2153.4|2153.1|113
1639682580000|2021-12-16 19:23:00|2153|2152.7|2152.3|2152|2153.1|2152.8|2152.3|2152|184
1639682590000|2021-12-16 19:23:10|2152.1|2151.8|2153.1|2152.8|2153.5|2153.2|2152.1|2151.8|187
1639682600000|2021-12-16 19:23:20|2153.3|2153|2153.9|2153.6|2154.2|2153.9|2153.3|2153|125
1639682610000|2021-12-16 19:23:30|2153.8|2153.5|2153.8|2153.5|2154|2153.7|2153.5|2153.2|50
1639682620000|2021-12-16 19:23:40|2153.5|2153.2|2153.8|2153.5|2154.2|2153.9|2153.5|2153.2|52
1639682630000|2021-12-16 19:23:50|2153.9|2153.6|2153.6|2153.3|2154.2|2153.9|2153.6|2153.3|16
1639682640000|2021-12-16 19:24:00|2153.7|2153.4|2153.6|2153.3|2154.1|2153.8|2153.5|2153.2|70
1639682650000|2021-12-16 19:24:10|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|49
1639682660000|2021-12-16 19:24:20|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.4|2153.1|317
1639682670000|2021-12-16 19:24:30|2153.6|2153.3|2153.5|2153.2|2154|2153.7|2153.5|2153.2|167
1639682680000|2021-12-16 19:24:40|2153.6|2153.3|2153.2|2152.9|2153.7|2153.4|2152.9|2152.6|65
1639682690000|2021-12-16 19:24:50|2153.3|2153|2153.7|2153.4|2153.8|2153.5|2153.2|2152.9|125
1639682700000|2021-12-16 19:25:00|2153.8|2153.5|2153|2152.7|2153.8|2153.5|2152.6|2152.3|121
1639682710000|2021-12-16 19:25:10|2152.9|2152.6|2153.7|2153.4|2154.4|2154.1|2152.9|2152.6|79
1639682720000|2021-12-16 19:25:20|2153.6|2153.3|2153.7|2153.4|2154.3|2154|2153.5|2153.2|40
1639682730000|2021-12-16 19:25:30|2153.5|2153.2|2153.5|2153.2|2153.9|2153.6|2153.2|2152.9|78
1639682740000|2021-12-16 19:25:40|2153.4|2153.1|2152.4|2152.1|2153.5|2153.2|2152.4|2152.1|106
1639682750000|2021-12-16 19:25:50|2152.3|2152|2152|2151.7|2152.4|2152.1|2151.7|2151.4|334
1639682760000|2021-12-16 19:26:00|2152.3|2152|2153.2|2152.9|2153.5|2153.2|2152.3|2152|196
1639682770000|2021-12-16 19:26:10|2153.4|2153.1|2153.5|2153.2|2154.4|2154.1|2152.8|2152.5|144
1639682780000|2021-12-16 19:26:20|2153.4|2153.1|2153.8|2153.5|2154.3|2154|2153.4|2153.1|113
1639682790000|2021-12-16 19:26:30|2153.7|2153.4|2154.5|2154.2|2154.7|2154.4|2153.7|2153.4|71
1639682800000|2021-12-16 19:26:40|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.1|2153.8|35
1639682810000|2021-12-16 19:26:50|2154.5|2154.2|2153.8|2153.5|2154.5|2154.2|2153.5|2153.2|51
1639682820000|2021-12-16 19:27:00|2153.7|2153.4|2152.8|2152.5|2153.9|2153.6|2152.8|2152.5|51
1639682830000|2021-12-16 19:27:10|2152.9|2152.6|2152.4|2152.1|2152.9|2152.6|2151.5|2151.2|146
1639682840000|2021-12-16 19:27:20|2152.3|2152|2152.3|2152|2153.1|2152.8|2152.2|2151.9|48
1639682850000|2021-12-16 19:27:30|2152.4|2152.1|2151.9|2151.6|2152.5|2152.2|2151.9|2151.6|67
1639682860000|2021-12-16 19:27:40|2151.8|2151.5|2152.5|2152.2|2152.5|2152.2|2151.6|2151.3|60
1639682870000|2021-12-16 19:27:50|2152.4|2152.1|2153.1|2152.8|2153.1|2152.8|2152.2|2151.9|120
1639682880000|2021-12-16 19:28:00|2153.3|2153|2152.5|2152.2|2153.3|2153|2152.3|2152|79
1639682890000|2021-12-16 19:28:10|2152.6|2152.3|2153.2|2152.9|2153.4|2153.1|2152.6|2152.3|58
1639682900000|2021-12-16 19:28:20|2154|2153.7|2152.9|2152.6|2154|2153.7|2152.8|2152.5|46
1639682910000|2021-12-16 19:28:30|2152.8|2152.5|2154.8|2154.5|2154.8|2154.5|2152.8|2152.5|48
1639682920000|2021-12-16 19:28:40|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.4|2154.1|73
1639682930000|2021-12-16 19:28:50|2154.7|2154.4|2154.5|2154.2|2154.9|2154.6|2154.1|2153.8|70
1639682940000|2021-12-16 19:29:00|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2153.8|2153.5|109
1639682950000|2021-12-16 19:29:10|2154.2|2153.9|2154.2|2153.9|2154.6|2154.3|2153.8|2153.5|93
1639682960000|2021-12-16 19:29:20|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2153.6|2153.3|59
1639682970000|2021-12-16 19:29:30|2153.9|2153.6|2152|2151.7|2154|2153.7|2152|2151.7|185
1639682980000|2021-12-16 19:29:40|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2151.1|2150.8|232
1639682990000|2021-12-16 19:29:50|2152.1|2151.8|2151.9|2151.6|2152.3|2152|2151.9|2151.6|52
1639683000000|2021-12-16 19:30:00|2152|2151.7|2152.5|2152.2|2152.9|2152.6|2151.8|2151.5|115
1639683010000|2021-12-16 19:30:10|2153|2152.7|2152.6|2152.3|2153.5|2153.2|2152.3|2152|108
1639683020000|2021-12-16 19:30:20|2152.7|2152.4|2152.5|2152.2|2153|2152.7|2152.2|2151.9|68
1639683030000|2021-12-16 19:30:30|2152.4|2152.1|2151.9|2151.6|2152.4|2152.1|2151.8|2151.5|48
1639683040000|2021-12-16 19:30:40|2151.7|2151.4|2152.3|2152|2152.4|2152.1|2151.6|2151.3|112
1639683050000|2021-12-16 19:30:50|2152.2|2151.9|2152.2|2151.9|2152.6|2152.3|2151.9|2151.6|50
1639683060000|2021-12-16 19:31:00|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152|2151.7|207
1639683070000|2021-12-16 19:31:10|2152.6|2152.3|2152.3|2152|2153|2152.7|2152.2|2151.9|78
1639683080000|2021-12-16 19:31:20|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2151.6|2151.3|98
1639683090000|2021-12-16 19:31:30|2152.2|2151.9|2152.4|2152.1|2152.5|2152.2|2152.1|2151.8|30
1639683100000|2021-12-16 19:31:40|2152|2151.7|2152.1|2151.8|2152.6|2152.3|2151.8|2151.5|49
1639683110000|2021-12-16 19:31:50|2151.7|2151.4|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|63
1639683120000|2021-12-16 19:32:00|2151.3|2151|2151.3|2151|2151.8|2151.5|2151.1|2150.8|106
1639683130000|2021-12-16 19:32:10|2151.4|2151.1|2151.1|2150.8|2151.7|2151.4|2150.8|2150.5|79
1639683140000|2021-12-16 19:32:20|2151.2|2150.9|2150.9|2150.6|2151.8|2151.5|2150.9|2150.6|57
1639683150000|2021-12-16 19:32:30|2150.8|2150.5|2150.6|2150.3|2151|2150.7|2150.1|2149.8|232
1639683160000|2021-12-16 19:32:40|2150.4|2150.1|2150.6|2150.3|2151.1|2150.8|2150.4|2150.1|121
1639683170000|2021-12-16 19:32:50|2150.7|2150.4|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|40
1639683180000|2021-12-16 19:33:00|2150.6|2150.3|2151.1|2150.8|2151.3|2151|2150.4|2150.1|187
1639683190000|2021-12-16 19:33:10|2151.2|2150.9|2151.1|2150.8|2151.4|2151.1|2150.7|2150.4|101
1639683200000|2021-12-16 19:33:20|2151.2|2150.9|2150.7|2150.4|2151.3|2151|2150.7|2150.4|61
1639683210000|2021-12-16 19:33:30|2150.8|2150.5|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|146
1639683220000|2021-12-16 19:33:40|2150.9|2150.6|2150.7|2150.4|2151|2150.7|2150.5|2150.2|71
1639683230000|2021-12-16 19:33:50|2150.6|2150.3|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|99
1639683240000|2021-12-16 19:34:00|2150.6|2150.3|2151.2|2150.9|2151.3|2151|2150.6|2150.3|38
1639683250000|2021-12-16 19:34:10|2151.1|2150.8|2150.8|2150.5|2151.4|2151.1|2150.8|2150.5|106
1639683260000|2021-12-16 19:34:20|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|22
1639683270000|2021-12-16 19:34:30|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.3|2150|41
1639683280000|2021-12-16 19:34:40|2150.8|2150.5|2150.6|2150.3|2150.9|2150.6|2150.3|2150|38
1639683290000|2021-12-16 19:34:50|2150.5|2150.2|2149.9|2149.6|2150.5|2150.2|2149.9|2149.6|35
1639683300000|2021-12-16 19:35:00|2150|2149.7|2149.9|2149.6|2150.2|2149.9|2149.8|2149.5|64
1639683310000|2021-12-16 19:35:10|2150|2149.7|2150.7|2150.4|2150.9|2150.6|2149.6|2149.3|127
1639683320000|2021-12-16 19:35:20|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|33
1639683330000|2021-12-16 19:35:30|2150.2|2149.9|2149.6|2149.3|2150.2|2149.9|2149.5|2149.2|43
1639683340000|2021-12-16 19:35:40|2149.7|2149.4|2149.7|2149.4|2150.1|2149.8|2149.2|2148.9|87
1639683350000|2021-12-16 19:35:50|2149.5|2149.2|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|44
1639683360000|2021-12-16 19:36:00|2149.6|2149.3|2149.6|2149.3|2151|2150.7|2149|2148.7|272
1639683370000|2021-12-16 19:36:10|2149.7|2149.4|2149.5|2149.2|2150|2149.7|2149.4|2149.1|33
1639683380000|2021-12-16 19:36:20|2149.6|2149.3|2150.8|2150.5|2150.8|2150.5|2149.4|2149.1|68
1639683390000|2021-12-16 19:36:30|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.3|2150|80
1639683400000|2021-12-16 19:36:40|2150.9|2150.6|2150.9|2150.6|2151.3|2151|2150.8|2150.5|46
1639683410000|2021-12-16 19:36:50|2151|2150.7|2153|2152.7|2153|2152.7|2151|2150.7|126
1639683420000|2021-12-16 19:37:00|2152.9|2152.6|2153.9|2153.6|2153.9|2153.6|2152.2|2151.9|151
1639683430000|2021-12-16 19:37:10|2153.8|2153.5|2153.2|2152.9|2154.2|2153.9|2153|2152.7|89
1639683440000|2021-12-16 19:37:20|2153.1|2152.8|2155|2154.7|2155.3|2155|2153|2152.7|131
1639683450000|2021-12-16 19:37:30|2155.1|2154.8|2155.5|2155.2|2155.8|2155.5|2154.9|2154.6|203
1639683460000|2021-12-16 19:37:40|2156|2155.7|2154.7|2154.4|2156|2155.7|2154.3|2154|195
1639683470000|2021-12-16 19:37:50|2155|2154.7|2154|2153.7|2155.1|2154.8|2153.9|2153.6|94
1639683480000|2021-12-16 19:38:00|2153.9|2153.6|2154|2153.7|2154.3|2154|2153.8|2153.5|45
1639683490000|2021-12-16 19:38:10|2154.1|2153.8|2154.6|2154.3|2155.2|2154.9|2154|2153.7|38
1639683500000|2021-12-16 19:38:20|2154.5|2154.2|2155.1|2154.8|2155.3|2155|2154.5|2154.2|39
1639683510000|2021-12-16 19:38:30|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155|2154.7|93
1639683520000|2021-12-16 19:38:40|2155.4|2155.1|2155.7|2155.4|2155.7|2155.4|2155.1|2154.8|65
1639683530000|2021-12-16 19:38:50|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.2|2154.9|79
1639683540000|2021-12-16 19:39:00|2155.3|2155|2153.9|2153.6|2155.3|2155|2153.8|2153.5|96
1639683550000|2021-12-16 19:39:10|2154|2153.7|2154.9|2154.6|2155|2154.7|2153.8|2153.5|74
1639683560000|2021-12-16 19:39:20|2154.6|2154.3|2155.1|2154.8|2155.3|2155|2154.6|2154.3|40
1639683570000|2021-12-16 19:39:30|2154.9|2154.6|2155.4|2155.1|2155.6|2155.3|2154.9|2154.6|47
1639683580000|2021-12-16 19:39:40|2155.3|2155|2155.4|2155.1|2155.7|2155.4|2155.2|2154.9|25
1639683590000|2021-12-16 19:39:50|2155.5|2155.2|2155|2154.7|2155.8|2155.5|2154.8|2154.5|31
1639683600000|2021-12-16 19:40:00|2154.9|2154.6|2155.8|2155.5|2155.8|2155.5|2154.9|2154.6|44
1639683610000|2021-12-16 19:40:10|2156|2155.7|2156.2|2155.9|2156.4|2156.1|2155.7|2155.4|75
1639683620000|2021-12-16 19:40:20|2156.1|2155.8|2156.3|2156|2156.7|2156.4|2156.1|2155.8|86
1639683630000|2021-12-16 19:40:30|2156.2|2155.9|2156|2155.7|2156.3|2156|2155.8|2155.5|92
1639683640000|2021-12-16 19:40:40|2156.1|2155.8|2156.8|2156.5|2156.8|2156.5|2156|2155.7|68
1639683650000|2021-12-16 19:40:50|2156.7|2156.4|2156.2|2155.9|2156.8|2156.5|2156.2|2155.9|49
1639683660000|2021-12-16 19:41:00|2156.1|2155.8|2156.7|2156.4|2156.8|2156.5|2156.1|2155.8|30
1639683670000|2021-12-16 19:41:10|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2155.7|2155.4|123
1639683680000|2021-12-16 19:41:20|2156.4|2156.1|2155.7|2155.4|2156.5|2156.2|2155.5|2155.2|44
1639683690000|2021-12-16 19:41:30|2155.6|2155.3|2154.5|2154.2|2155.7|2155.4|2154.5|2154.2|40
1639683700000|2021-12-16 19:41:40|2154.6|2154.3|2154.2|2153.9|2154.6|2154.3|2154.1|2153.8|67
1639683710000|2021-12-16 19:41:50|2154.3|2154|2154.1|2153.8|2154.6|2154.3|2154|2153.7|73
1639683720000|2021-12-16 19:42:00|2154|2153.7|2153.7|2153.4|2154.2|2153.9|2153.5|2153.2|88
1639683730000|2021-12-16 19:42:10|2153.3|2153|2152.9|2152.6|2153.4|2153.1|2152.7|2152.4|67
1639683740000|2021-12-16 19:42:20|2152.8|2152.5|2153.8|2153.5|2153.8|2153.5|2152.5|2152.2|66
1639683750000|2021-12-16 19:42:30|2154|2153.7|2153.2|2152.9|2154|2153.7|2153.1|2152.8|34
1639683760000|2021-12-16 19:42:40|2153.3|2153|2153.1|2152.8|2153.6|2153.3|2153.1|2152.8|23
1639683770000|2021-12-16 19:42:50|2153|2152.7|2153.1|2152.8|2153.5|2153.2|2152.9|2152.6|43
1639683780000|2021-12-16 19:43:00|2153.2|2152.9|2152.3|2152|2153.4|2153.1|2152.1|2151.8|53
1639683790000|2021-12-16 19:43:10|2152.2|2151.9|2151.9|2151.6|2152.3|2152|2151.9|2151.6|35
1639683800000|2021-12-16 19:43:20|2151.8|2151.5|2151|2150.7|2152.1|2151.8|2150.9|2150.6|197
1639683810000|2021-12-16 19:43:30|2150.9|2150.6|2151.5|2151.2|2152|2151.7|2150.9|2150.6|122
1639683820000|2021-12-16 19:43:40|2151.3|2151|2152.2|2151.9|2152.4|2152.1|2151.2|2150.9|70
1639683830000|2021-12-16 19:43:50|2152.1|2151.8|2152.6|2152.3|2152.9|2152.6|2152.1|2151.8|47
1639683840000|2021-12-16 19:44:00|2152.7|2152.4|2151.3|2151|2153.1|2152.8|2151.3|2151|111
1639683850000|2021-12-16 19:44:10|2151.1|2150.8|2151.2|2150.9|2151.4|2151.1|2150.9|2150.6|133
1639683860000|2021-12-16 19:44:20|2151|2150.7|2150.9|2150.6|2151.2|2150.9|2150.6|2150.3|91
1639683870000|2021-12-16 19:44:30|2151.1|2150.8|2150.9|2150.6|2151.2|2150.9|2150.8|2150.5|84
1639683880000|2021-12-16 19:44:40|2150.6|2150.3|2151.4|2151.1|2151.7|2151.4|2150.6|2150.3|68
1639683890000|2021-12-16 19:44:50|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.3|2151|51
1639683900000|2021-12-16 19:45:00|2151.8|2151.5|2150.4|2150.1|2151.8|2151.5|2150.4|2150.1|133
1639683910000|2021-12-16 19:45:10|2150.2|2149.9|2150.3|2150|2150.5|2150.2|2149.9|2149.6|75
1639683920000|2021-12-16 19:45:20|2150.4|2150.1|2151.5|2151.2|2151.6|2151.3|2150.4|2150.1|68
1639683930000|2021-12-16 19:45:30|2151.4|2151.1|2149.8|2149.5|2151.4|2151.1|2149.7|2149.4|93
1639683940000|2021-12-16 19:45:40|2149.4|2149.1|2149.3|2149|2149.5|2149.2|2148.9|2148.6|100
1639683950000|2021-12-16 19:45:50|2149.4|2149.1|2148.5|2148.2|2149.7|2149.4|2148.4|2148.1|147
1639683960000|2021-12-16 19:46:00|2148.4|2148.1|2148.3|2148|2149|2148.7|2148.1|2147.8|97
1639683970000|2021-12-16 19:46:10|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2147.9|2147.6|72
1639683980000|2021-12-16 19:46:20|2148.2|2147.9|2148.4|2148.1|2148.6|2148.3|2148.2|2147.9|85
1639683990000|2021-12-16 19:46:30|2148.5|2148.2|2147.7|2147.4|2148.6|2148.3|2147.5|2147.2|173
1639684000000|2021-12-16 19:46:40|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2146.9|2146.6|119
1639684010000|2021-12-16 19:46:50|2147.3|2147|2146.7|2146.4|2147.4|2147.1|2146.6|2146.3|117
1639684020000|2021-12-16 19:47:00|2146.5|2146.2|2147.3|2147|2147.7|2147.4|2146.5|2146.2|128
1639684030000|2021-12-16 19:47:10|2147.1|2146.8|2146.6|2146.3|2147.2|2146.9|2146.5|2146.2|141
1639684040000|2021-12-16 19:47:20|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|96
1639684050000|2021-12-16 19:47:30|2146.4|2146.1|2145.6|2145.3|2146.4|2146.1|2145.4|2145.1|138
1639684060000|2021-12-16 19:47:40|2145.5|2145.2|2145.4|2145.1|2145.7|2145.4|2145.3|2145|65
1639684070000|2021-12-16 19:47:50|2145.3|2145|2145.3|2145|2145.6|2145.3|2145.2|2144.9|112
1639684080000|2021-12-16 19:48:00|2145.4|2145.1|2145|2144.7|2145.6|2145.3|2144.9|2144.6|164
1639684090000|2021-12-16 19:48:10|2145.2|2144.9|2145.8|2145.5|2145.9|2145.6|2145.1|2144.8|148
1639684100000|2021-12-16 19:48:20|2146|2145.7|2145.4|2145.1|2146.2|2145.9|2145.3|2145|93
1639684110000|2021-12-16 19:48:30|2145.3|2145|2144.9|2144.6|2145.5|2145.2|2144.7|2144.4|182
1639684120000|2021-12-16 19:48:40|2144.8|2144.5|2144.6|2144.3|2145|2144.7|2144.4|2144.1|158
1639684130000|2021-12-16 19:48:50|2144.5|2144.2|2144.8|2144.5|2145.2|2144.9|2144.5|2144.2|53
1639684140000|2021-12-16 19:49:00|2144.7|2144.4|2143.1|2142.8|2144.9|2144.6|2143.1|2142.8|402
1639684150000|2021-12-16 19:49:10|2143.2|2142.9|2142.1|2141.8|2143.3|2143|2142.1|2141.8|294
1639684160000|2021-12-16 19:49:20|2141.9|2141.6|2142.5|2142.2|2143.4|2143.1|2141.8|2141.5|323
1639684170000|2021-12-16 19:49:30|2142.4|2142.1|2143.2|2142.9|2143.4|2143.1|2142.4|2142.1|92
1639684180000|2021-12-16 19:49:40|2143.3|2143|2144.2|2143.9|2144.4|2144.1|2143.1|2142.8|148
1639684190000|2021-12-16 19:49:50|2144.1|2143.8|2144.3|2144|2144.3|2144|2143.6|2143.3|100
1639684200000|2021-12-16 19:50:00|2144.6|2144.3|2144.8|2144.5|2145.2|2144.9|2144.1|2143.8|181
1639684210000|2021-12-16 19:50:10|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2143.7|2143.4|183
1639684220000|2021-12-16 19:50:20|2144|2143.7|2144.4|2144.1|2145|2144.7|2144|2143.7|114
1639684230000|2021-12-16 19:50:30|2144.3|2144|2144.7|2144.4|2144.9|2144.6|2144|2143.7|54
1639684240000|2021-12-16 19:50:40|2144.9|2144.6|2144.3|2144|2145.5|2145.2|2144.2|2143.9|205
1639684250000|2021-12-16 19:50:50|2144.2|2143.9|2144.3|2144|2144.3|2144|2143.7|2143.4|255
1639684260000|2021-12-16 19:51:00|2144.4|2144.1|2143.3|2143|2144.4|2144.1|2142.2|2141.9|497
1639684270000|2021-12-16 19:51:10|2143.4|2143.1|2143.6|2143.3|2143.9|2143.6|2143.1|2142.8|236
1639684280000|2021-12-16 19:51:20|2143.7|2143.4|2143.6|2143.3|2144|2143.7|2143.2|2142.9|168
1639684290000|2021-12-16 19:51:30|2143.5|2143.2|2143.2|2142.9|2144|2143.7|2143|2142.7|60
1639684300000|2021-12-16 19:51:40|2143.1|2142.8|2145.1|2144.8|2145.4|2145.1|2143.1|2142.8|400
1639684310000|2021-12-16 19:51:50|2145.6|2145.3|2145|2144.7|2145.6|2145.3|2144.7|2144.4|245
1639684320000|2021-12-16 19:52:00|2144.8|2144.5|2145|2144.7|2145.8|2145.5|2144.8|2144.5|210
1639684330000|2021-12-16 19:52:10|2145.1|2144.8|2144.4|2144.1|2145.1|2144.8|2144.2|2143.9|72
1639684340000|2021-12-16 19:52:20|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|146
1639684350000|2021-12-16 19:52:30|2144.8|2144.5|2144.9|2144.6|2145.2|2144.9|2144.7|2144.4|117
1639684360000|2021-12-16 19:52:40|2145.2|2144.9|2145.1|2144.8|2145.7|2145.4|2145.1|2144.8|95
1639684370000|2021-12-16 19:52:50|2145.3|2145|2146.6|2146.3|2146.7|2146.4|2145.3|2145|122
1639684380000|2021-12-16 19:53:00|2146.4|2146.1|2146.9|2146.6|2146.9|2146.6|2145.6|2145.3|74
1639684390000|2021-12-16 19:53:10|2146.7|2146.4|2147.4|2147.1|2147.4|2147.1|2146.3|2146|83
1639684400000|2021-12-16 19:53:20|2147.6|2147.3|2147.8|2147.5|2147.9|2147.6|2146.9|2146.6|90
1639684410000|2021-12-16 19:53:30|2147.7|2147.4|2147.7|2147.4|2148.1|2147.8|2147.4|2147.1|58
1639684420000|2021-12-16 19:53:40|2147.5|2147.2|2147.7|2147.4|2148.1|2147.8|2147.3|2147|85
1639684430000|2021-12-16 19:53:50|2147.6|2147.3|2148|2147.7|2148.2|2147.9|2147.6|2147.3|114
1639684440000|2021-12-16 19:54:00|2147.8|2147.5|2147|2146.7|2148|2147.7|2146.5|2146.2|171
1639684450000|2021-12-16 19:54:10|2147.2|2146.9|2145.1|2144.8|2147.2|2146.9|2144.9|2144.6|123
1639684460000|2021-12-16 19:54:20|2145.2|2144.9|2145.3|2145|2145.3|2145|2144|2143.7|193
1639684470000|2021-12-16 19:54:30|2145.2|2144.9|2144|2143.7|2145.2|2144.9|2143.9|2143.6|75
1639684480000|2021-12-16 19:54:40|2144.5|2144.2|2144.1|2143.8|2144.6|2144.3|2143.7|2143.4|194
1639684490000|2021-12-16 19:54:50|2144.2|2143.9|2143.7|2143.4|2144.8|2144.5|2143.6|2143.3|152
1639684500000|2021-12-16 19:55:00|2143.9|2143.6|2144.8|2144.5|2145|2144.7|2143.8|2143.5|193
1639684510000|2021-12-16 19:55:10|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.1|2143.8|117
1639684520000|2021-12-16 19:55:20|2144.5|2144.2|2144.7|2144.4|2144.9|2144.6|2144.4|2144.1|137
1639684530000|2021-12-16 19:55:30|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2143.8|2143.5|126
1639684540000|2021-12-16 19:55:40|2144.6|2144.3|2146.7|2146.4|2146.8|2146.5|2144.5|2144.2|127
1639684550000|2021-12-16 19:55:50|2146.6|2146.3|2146.6|2146.3|2147.8|2147.5|2146.6|2146.3|114
1639684560000|2021-12-16 19:56:00|2146.5|2146.2|2146.7|2146.4|2147.5|2147.2|2146.3|2146|80
1639684570000|2021-12-16 19:56:10|2146.9|2146.6|2146.4|2146.1|2146.9|2146.6|2146.1|2145.8|44
1639684580000|2021-12-16 19:56:20|2146.3|2146|2147.1|2146.8|2147.2|2146.9|2146.3|2146|36
1639684590000|2021-12-16 19:56:30|2147.2|2146.9|2147.7|2147.4|2147.7|2147.4|2146.7|2146.4|77
1639684600000|2021-12-16 19:56:40|2147.6|2147.3|2147.5|2147.2|2148.3|2148|2147.3|2147|94
1639684610000|2021-12-16 19:56:50|2147.6|2147.3|2148.1|2147.8|2148.5|2148.2|2147.5|2147.2|134
1639684620000|2021-12-16 19:57:00|2148|2147.7|2148.4|2148.1|2148.6|2148.3|2147.3|2147|130
1639684630000|2021-12-16 19:57:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2147.6|2147.3|99
1639684640000|2021-12-16 19:57:20|2148.7|2148.4|2149|2148.7|2149.1|2148.8|2148.4|2148.1|87
1639684650000|2021-12-16 19:57:30|2148.9|2148.6|2148.3|2148|2149|2148.7|2147.9|2147.6|111
1639684660000|2021-12-16 19:57:40|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147|2146.7|80
1639684670000|2021-12-16 19:57:50|2147.6|2147.3|2148.4|2148.1|2148.4|2148.1|2147.5|2147.2|65
1639684680000|2021-12-16 19:58:00|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2147.7|2147.4|85
1639684690000|2021-12-16 19:58:10|2148.3|2148|2147.7|2147.4|2148.6|2148.3|2147.5|2147.2|32
1639684700000|2021-12-16 19:58:20|2147.8|2147.5|2147.7|2147.4|2148|2147.7|2147.2|2146.9|51
1639684710000|2021-12-16 19:58:30|2147.8|2147.5|2148.5|2148.2|2148.6|2148.3|2147.5|2147.2|127
1639684720000|2021-12-16 19:58:40|2148.6|2148.3|2149|2148.7|2149.5|2149.2|2148.6|2148.3|108
1639684730000|2021-12-16 19:58:50|2148.8|2148.5|2148.9|2148.6|2149.2|2148.9|2148.4|2148.1|41
1639684740000|2021-12-16 19:59:00|2148.7|2148.4|2149.8|2149.5|2149.8|2149.5|2148.5|2148.2|214
1639684750000|2021-12-16 19:59:10|2149.6|2149.3|2149.9|2149.6|2150|2149.7|2149.2|2148.9|63
1639684760000|2021-12-16 19:59:20|2149.6|2149.3|2150.6|2150.3|2150.6|2150.3|2149.5|2149.2|132
1639684770000|2021-12-16 19:59:30|2150.7|2150.4|2150|2149.7|2150.7|2150.4|2150|2149.7|92
1639684780000|2021-12-16 19:59:40|2149.8|2149.5|2150.1|2149.8|2150.5|2150.2|2149.3|2149|141
1639684790000|2021-12-16 19:59:50|2150|2149.7|2150.1|2149.8|2150.6|2150.3|2149.8|2149.5|100
1639684800000|2021-12-16 20:00:00|2149.6|2149.3|2147.7|2147.4|2149.6|2149.3|2147.2|2146.9|232
1639684810000|2021-12-16 20:00:10|2147.9|2147.6|2147.1|2146.8|2148.1|2147.8|2146.9|2146.6|137
1639684820000|2021-12-16 20:00:20|2147.3|2147|2148.8|2148.5|2148.8|2148.5|2147.3|2147|180
1639684830000|2021-12-16 20:00:30|2148.7|2148.4|2147.5|2147.2|2148.9|2148.6|2147.5|2147.2|263
1639684840000|2021-12-16 20:00:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147|2146.7|44
1639684850000|2021-12-16 20:00:50|2147.5|2147.2|2148.4|2148.1|2148.4|2148.1|2147.5|2147.2|40
1639684860000|2021-12-16 20:01:00|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.6|2147.3|43
1639684870000|2021-12-16 20:01:10|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.2|2146.9|121
1639684880000|2021-12-16 20:01:20|2147.5|2147.2|2147.5|2147.2|2148.3|2148|2147.4|2147.1|79
1639684890000|2021-12-16 20:01:30|2147.2|2146.9|2147.2|2146.9|2147.5|2147.2|2146.8|2146.5|68
1639684900000|2021-12-16 20:01:40|2147.1|2146.8|2146|2145.7|2147.1|2146.8|2145.7|2145.4|125
1639684910000|2021-12-16 20:01:50|2145.9|2145.6|2147.6|2147.3|2147.9|2147.6|2145.9|2145.6|154
1639684920000|2021-12-16 20:02:00|2147.5|2147.2|2146.6|2146.3|2147.5|2147.2|2146.1|2145.8|144
1639684930000|2021-12-16 20:02:10|2146.7|2146.4|2146|2145.7|2146.9|2146.6|2145.6|2145.3|105
1639684940000|2021-12-16 20:02:20|2145.8|2145.5|2146.7|2146.4|2147.1|2146.8|2145.8|2145.5|65
1639684950000|2021-12-16 20:02:30|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.7|2146.4|37
1639684960000|2021-12-16 20:02:40|2146.9|2146.6|2148.4|2148.1|2148.8|2148.5|2146.9|2146.6|74
1639684970000|2021-12-16 20:02:50|2148.3|2148|2148.1|2147.8|2148.7|2148.4|2147.3|2147|276
1639684980000|2021-12-16 20:03:00|2147.8|2147.5|2147.8|2147.5|2148.4|2148.1|2147.7|2147.4|104
1639684990000|2021-12-16 20:03:10|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2146.9|2146.6|49
1639685000000|2021-12-16 20:03:20|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147|2146.7|27
1639685010000|2021-12-16 20:03:30|2147.6|2147.3|2146.9|2146.6|2147.7|2147.4|2146.9|2146.6|41
1639685020000|2021-12-16 20:03:40|2146.8|2146.5|2146.4|2146.1|2146.9|2146.6|2146.3|2146|80
1639685030000|2021-12-16 20:03:50|2146.3|2146|2147.2|2146.9|2147.2|2146.9|2146.1|2145.8|46
1639685040000|2021-12-16 20:04:00|2147|2146.7|2147.2|2146.9|2147.5|2147.2|2146.8|2146.5|57
1639685050000|2021-12-16 20:04:10|2147|2146.7|2147.3|2147|2147.4|2147.1|2146.5|2146.2|32
1639685060000|2021-12-16 20:04:20|2147.6|2147.3|2147.3|2147|2147.9|2147.6|2146.8|2146.5|70
1639685070000|2021-12-16 20:04:30|2147.4|2147.1|2149.6|2149.3|2149.8|2149.5|2147.4|2147.1|97
1639685080000|2021-12-16 20:04:40|2149.5|2149.2|2150.1|2149.8|2150.1|2149.8|2149.2|2148.9|40
1639685090000|2021-12-16 20:04:50|2150.2|2149.9|2151.1|2150.8|2151.2|2150.9|2149.9|2149.6|74
1639685100000|2021-12-16 20:05:00|2151.2|2150.9|2150.2|2149.9|2152.3|2152|2150.2|2149.9|271
1639685110000|2021-12-16 20:05:10|2150.4|2150.1|2150.4|2150.1|2150.6|2150.3|2150|2149.7|68
1639685120000|2021-12-16 20:05:20|2150.6|2150.3|2152.1|2151.8|2152.1|2151.8|2150.4|2150.1|156
1639685130000|2021-12-16 20:05:30|2152.3|2152|2153.1|2152.8|2153.3|2153|2152.3|2152|142
1639685140000|2021-12-16 20:05:40|2152.6|2152.3|2153.2|2152.9|2154.2|2153.9|2152.6|2152.3|347
1639685150000|2021-12-16 20:05:50|2153|2152.7|2152.7|2152.4|2153.6|2153.3|2152.7|2152.4|97
1639685160000|2021-12-16 20:06:00|2152.6|2152.3|2151.5|2151.2|2152.7|2152.4|2150.5|2150.2|219
1639685170000|2021-12-16 20:06:10|2151.1|2150.8|2151|2150.7|2151.6|2151.3|2150.9|2150.6|119
1639685180000|2021-12-16 20:06:20|2151.1|2150.8|2151.3|2151|2151.8|2151.5|2151|2150.7|96
1639685190000|2021-12-16 20:06:30|2151.4|2151.1|2150.8|2150.5|2151.4|2151.1|2150.6|2150.3|67
1639685200000|2021-12-16 20:06:40|2150.7|2150.4|2150.4|2150.1|2151.1|2150.8|2150.2|2149.9|225
1639685210000|2021-12-16 20:06:50|2150.6|2150.3|2151.5|2151.2|2151.7|2151.4|2150.5|2150.2|196
1639685220000|2021-12-16 20:07:00|2151.4|2151.1|2151.3|2151|2152|2151.7|2150.8|2150.5|156
1639685230000|2021-12-16 20:07:10|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2150.1|2149.8|99
1639685240000|2021-12-16 20:07:20|2151.1|2150.8|2149.4|2149.1|2151.3|2151|2149.4|2149.1|202
1639685250000|2021-12-16 20:07:30|2149.2|2148.9|2149.4|2149.1|2150.1|2149.8|2149.2|2148.9|131
1639685260000|2021-12-16 20:07:40|2149.5|2149.2|2149|2148.7|2149.5|2149.2|2148.3|2148|174
1639685270000|2021-12-16 20:07:50|2149.1|2148.8|2148.6|2148.3|2149.3|2149|2148.5|2148.2|34
1639685280000|2021-12-16 20:08:00|2148.8|2148.5|2149.1|2148.8|2149.5|2149.2|2148.1|2147.8|127
1639685290000|2021-12-16 20:08:10|2149|2148.7|2149.4|2149.1|2150.3|2150|2149|2148.7|77
1639685300000|2021-12-16 20:08:20|2149.6|2149.3|2148.3|2148|2149.6|2149.3|2147.8|2147.5|128
1639685310000|2021-12-16 20:08:30|2148.2|2147.9|2148.5|2148.2|2148.6|2148.3|2148|2147.7|63
1639685320000|2021-12-16 20:08:40|2148.4|2148.1|2148.6|2148.3|2148.7|2148.4|2148.3|2148|15
1639685330000|2021-12-16 20:08:50|2148.8|2148.5|2148.4|2148.1|2149.2|2148.9|2148.3|2148|35
1639685340000|2021-12-16 20:09:00|2148.5|2148.2|2148.2|2147.9|2148.8|2148.5|2148|2147.7|40
1639685350000|2021-12-16 20:09:10|2148.3|2148|2148.9|2148.6|2148.9|2148.6|2148.3|2148|26
1639685360000|2021-12-16 20:09:20|2149.1|2148.8|2149.7|2149.4|2149.7|2149.4|2149|2148.7|42
1639685370000|2021-12-16 20:09:30|2149.6|2149.3|2148.7|2148.4|2149.6|2149.3|2148.7|2148.4|39
1639685380000|2021-12-16 20:09:40|2148.6|2148.3|2148.8|2148.5|2148.9|2148.6|2148.3|2148|37
1639685390000|2021-12-16 20:09:50|2148.7|2148.4|2148|2147.7|2148.9|2148.6|2148|2147.7|39
1639685400000|2021-12-16 20:10:00|2147.9|2147.6|2147.4|2147.1|2148.4|2148.1|2147.3|2147|153
1639685410000|2021-12-16 20:10:10|2147.2|2146.9|2146.5|2146.2|2147.3|2147|2146.5|2146.2|122
1639685420000|2021-12-16 20:10:20|2146.7|2146.4|2149|2148.7|2149|2148.7|2146.5|2146.2|122
1639685430000|2021-12-16 20:10:30|2148.9|2148.6|2149.3|2149|2149.6|2149.3|2148.8|2148.5|106
1639685440000|2021-12-16 20:10:40|2149.4|2149.1|2150.3|2150|2150.5|2150.2|2149.4|2149.1|70
1639685450000|2021-12-16 20:10:50|2150.4|2150.1|2149.7|2149.4|2150.4|2150.1|2149.3|2149|69
1639685460000|2021-12-16 20:11:00|2149.5|2149.2|2149.5|2149.2|2149.7|2149.4|2148.7|2148.4|34
1639685470000|2021-12-16 20:11:10|2149.3|2149|2149.4|2149.1|2149.6|2149.3|2148.8|2148.5|41
1639685480000|2021-12-16 20:11:20|2149.2|2148.9|2148.5|2148.2|2149.2|2148.9|2148.5|2148.2|18
1639685490000|2021-12-16 20:11:30|2148.6|2148.3|2147.9|2147.6|2148.8|2148.5|2147.8|2147.5|139
1639685500000|2021-12-16 20:11:40|2147.8|2147.5|2148.8|2148.5|2149|2148.7|2147.8|2147.5|62
1639685510000|2021-12-16 20:11:50|2149|2148.7|2149.4|2149.1|2149.7|2149.4|2149|2148.7|80
1639685520000|2021-12-16 20:12:00|2149.1|2148.8|2149.5|2149.2|2149.8|2149.5|2149.1|2148.8|58
1639685530000|2021-12-16 20:12:10|2149.6|2149.3|2148.9|2148.6|2149.6|2149.3|2148.6|2148.3|60
1639685540000|2021-12-16 20:12:20|2149|2148.7|2149.1|2148.8|2149.4|2149.1|2148.8|2148.5|30
1639685550000|2021-12-16 20:12:30|2149.2|2148.9|2148.5|2148.2|2149.5|2149.2|2148.1|2147.8|106
1639685560000|2021-12-16 20:12:40|2148.8|2148.5|2149.2|2148.9|2149.2|2148.9|2148.5|2148.2|66
1639685570000|2021-12-16 20:12:50|2149.1|2148.8|2148.9|2148.6|2149.3|2149|2148.6|2148.3|15
1639685580000|2021-12-16 20:13:00|2148.6|2148.3|2147.8|2147.5|2148.9|2148.6|2147.8|2147.5|182
1639685590000|2021-12-16 20:13:10|2147.7|2147.4|2146.9|2146.6|2147.8|2147.5|2146.9|2146.6|63
1639685600000|2021-12-16 20:13:20|2147|2146.7|2147|2146.7|2147.3|2147|2146.9|2146.6|59
1639685610000|2021-12-16 20:13:30|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.6|2146.3|52
1639685620000|2021-12-16 20:13:40|2147.5|2147.2|2148.4|2148.1|2148.4|2148.1|2147|2146.7|57
1639685630000|2021-12-16 20:13:50|2148.8|2148.5|2148.6|2148.3|2149.4|2149.1|2148.4|2148.1|49
1639685640000|2021-12-16 20:14:00|2148.4|2148.1|2149.2|2148.9|2149.4|2149.1|2148.3|2148|70
1639685650000|2021-12-16 20:14:10|2149.1|2148.8|2149.8|2149.5|2149.8|2149.5|2148.5|2148.2|34
1639685660000|2021-12-16 20:14:20|2149.3|2149|2149.7|2149.4|2149.9|2149.6|2149.3|2149|85
1639685670000|2021-12-16 20:14:30|2149.8|2149.5|2150.2|2149.9|2150.3|2150|2149.4|2149.1|46
1639685680000|2021-12-16 20:14:40|2150.1|2149.8|2150.3|2150|2150.4|2150.1|2149.8|2149.5|43
1639685690000|2021-12-16 20:14:50|2150.4|2150.1|2150.1|2149.8|2150.6|2150.3|2149.8|2149.5|30
1639685700000|2021-12-16 20:15:00|2149.9|2149.6|2148.9|2148.6|2149.9|2149.6|2148.9|2148.6|104
1639685710000|2021-12-16 20:15:10|2149|2148.7|2149.3|2149|2149.4|2149.1|2148.8|2148.5|86
1639685720000|2021-12-16 20:15:20|2149.2|2148.9|2148.6|2148.3|2149.5|2149.2|2148.6|2148.3|52
1639685730000|2021-12-16 20:15:30|2148.5|2148.2|2148.8|2148.5|2149.1|2148.8|2148|2147.7|82
1639685740000|2021-12-16 20:15:40|2148.9|2148.6|2148.9|2148.6|2149.4|2149.1|2148.6|2148.3|35
1639685750000|2021-12-16 20:15:50|2149.2|2148.9|2149.2|2148.9|2149.4|2149.1|2148.9|2148.6|59
1639685760000|2021-12-16 20:16:00|2149.1|2148.8|2149.5|2149.2|2149.8|2149.5|2149.1|2148.8|40
1639685770000|2021-12-16 20:16:10|2149.6|2149.3|2151.7|2151.4|2152|2151.7|2149.6|2149.3|122
1639685780000|2021-12-16 20:16:20|2151.9|2151.6|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|89
1639685790000|2021-12-16 20:16:30|2151.8|2151.5|2152.6|2152.3|2152.8|2152.5|2151.4|2151.1|181
1639685800000|2021-12-16 20:16:40|2152.5|2152.2|2152.1|2151.8|2152.7|2152.4|2151|2150.7|79
1639685810000|2021-12-16 20:16:50|2152.2|2151.9|2152.2|2151.9|2152.8|2152.5|2152|2151.7|64
1639685820000|2021-12-16 20:17:00|2151.9|2151.6|2151.8|2151.5|2152.3|2152|2151.6|2151.3|40
1639685830000|2021-12-16 20:17:10|2151.9|2151.6|2151|2150.7|2152|2151.7|2150.7|2150.4|90
1639685840000|2021-12-16 20:17:20|2151.1|2150.8|2150.8|2150.5|2151.2|2150.9|2150.6|2150.3|80
1639685850000|2021-12-16 20:17:30|2150.9|2150.6|2151.7|2151.4|2151.7|2151.4|2150.5|2150.2|133
1639685860000|2021-12-16 20:17:40|2151.5|2151.2|2151.9|2151.6|2152|2151.7|2151.4|2151.1|45
1639685870000|2021-12-16 20:17:50|2152|2151.7|2152|2151.7|2152.3|2152|2151.9|2151.6|45
1639685880000|2021-12-16 20:18:00|2151.7|2151.4|2152.9|2152.6|2153.1|2152.8|2151.7|2151.4|103
1639685890000|2021-12-16 20:18:10|2152.7|2152.4|2152|2151.7|2152.7|2152.4|2151.6|2151.3|77
1639685900000|2021-12-16 20:18:20|2151.9|2151.6|2151.9|2151.6|2152.2|2151.9|2151.8|2151.5|58
1639685910000|2021-12-16 20:18:30|2152.1|2151.8|2151.5|2151.2|2152.3|2152|2151.4|2151.1|44
1639685920000|2021-12-16 20:18:40|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2150.9|2150.6|91
1639685930000|2021-12-16 20:18:50|2151|2150.7|2150.5|2150.2|2151|2150.7|2150.1|2149.8|68
1639685940000|2021-12-16 20:19:00|2150.6|2150.3|2151|2150.7|2151.1|2150.8|2150.5|2150.2|55
1639685950000|2021-12-16 20:19:10|2150.9|2150.6|2151.3|2151|2151.5|2151.2|2150.9|2150.6|35
1639685960000|2021-12-16 20:19:20|2151.4|2151.1|2151.9|2151.6|2151.9|2151.6|2151|2150.7|79
1639685970000|2021-12-16 20:19:30|2151.8|2151.5|2151.8|2151.5|2152|2151.7|2151.5|2151.2|51
1639685980000|2021-12-16 20:19:40|2151.9|2151.6|2151.6|2151.3|2152.3|2152|2151.4|2151.1|51
1639685990000|2021-12-16 20:19:50|2151.7|2151.4|2153.3|2153|2153.3|2153|2151.5|2151.2|83
1639686000000|2021-12-16 20:20:00|2152.9|2152.6|2152.3|2152|2153.1|2152.8|2151.7|2151.4|91
1639686010000|2021-12-16 20:20:10|2152.5|2152.2|2152.6|2152.3|2153.1|2152.8|2152.3|2152|46
1639686020000|2021-12-16 20:20:20|2152.5|2152.2|2153.6|2153.3|2153.8|2153.5|2152.2|2151.9|203
1639686030000|2021-12-16 20:20:30|2153.7|2153.4|2153.3|2153|2154|2153.7|2153.2|2152.9|161
1639686040000|2021-12-16 20:20:40|2153.2|2152.9|2153.5|2153.2|2153.6|2153.3|2152.9|2152.6|154
1639686050000|2021-12-16 20:20:50|2153.4|2153.1|2154.5|2154.2|2154.5|2154.2|2153.2|2152.9|214
1639686060000|2021-12-16 20:21:00|2154.7|2154.4|2153.8|2153.5|2154.7|2154.4|2153.7|2153.4|96
1639686070000|2021-12-16 20:21:10|2153.9|2153.6|2153.7|2153.4|2154.2|2153.9|2153.3|2153|140
1639686080000|2021-12-16 20:21:20|2153.4|2153.1|2153.1|2152.8|2153.8|2153.5|2153.1|2152.8|85
1639686090000|2021-12-16 20:21:30|2153.2|2152.9|2152.9|2152.6|2153.4|2153.1|2152.6|2152.3|67
1639686100000|2021-12-16 20:21:40|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|39
1639686110000|2021-12-16 20:21:50|2153.3|2153|2154|2153.7|2154.3|2154|2153.2|2152.9|138
1639686120000|2021-12-16 20:22:00|2153.8|2153.5|2153.2|2152.9|2153.8|2153.5|2152.8|2152.5|125
1639686130000|2021-12-16 20:22:10|2153.3|2153|2152.9|2152.6|2153.3|2153|2152.5|2152.2|153
1639686140000|2021-12-16 20:22:20|2153|2152.7|2153.6|2153.3|2153.6|2153.3|2152.7|2152.4|115
1639686150000|2021-12-16 20:22:30|2153.7|2153.4|2153.7|2153.4|2154.7|2154.4|2153.5|2153.2|526
1639686160000|2021-12-16 20:22:40|2153.6|2153.3|2154.2|2153.9|2154.2|2153.9|2153.6|2153.3|70
1639686170000|2021-12-16 20:22:50|2154.1|2153.8|2154.2|2153.9|2154.5|2154.2|2154|2153.7|59
1639686180000|2021-12-16 20:23:00|2153.7|2153.4|2154.2|2153.9|2154.6|2154.3|2153.5|2153.2|227
1639686190000|2021-12-16 20:23:10|2154.1|2153.8|2154.5|2154.2|2154.8|2154.5|2154.1|2153.8|154
1639686200000|2021-12-16 20:23:20|2154.6|2154.3|2154.7|2154.4|2154.8|2154.5|2153.9|2153.6|210
1639686210000|2021-12-16 20:23:30|2154.6|2154.3|2155.3|2155|2155.3|2155|2154.5|2154.2|115
1639686220000|2021-12-16 20:23:40|2155.2|2154.9|2155.1|2154.8|2155.3|2155|2154.7|2154.4|65
1639686230000|2021-12-16 20:23:50|2155|2154.7|2155.6|2155.3|2155.7|2155.4|2155|2154.7|76
1639686240000|2021-12-16 20:24:00|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2154.4|2154.1|96
1639686250000|2021-12-16 20:24:10|2155.8|2155.5|2154.6|2154.3|2155.8|2155.5|2154.2|2153.9|54
1639686260000|2021-12-16 20:24:20|2154.8|2154.5|2154.4|2154.1|2154.8|2154.5|2154.1|2153.8|49
1639686270000|2021-12-16 20:24:30|2154.3|2154|2155|2154.7|2155.2|2154.9|2154.3|2154|92
1639686280000|2021-12-16 20:24:40|2155.1|2154.8|2154.4|2154.1|2155.3|2155|2154.2|2153.9|49
1639686290000|2021-12-16 20:24:50|2154.3|2154|2154.2|2153.9|2154.6|2154.3|2154|2153.7|87
1639686300000|2021-12-16 20:25:00|2154.7|2154.4|2155|2154.7|2155|2154.7|2153.7|2153.4|73
1639686310000|2021-12-16 20:25:10|2155.1|2154.8|2155.2|2154.9|2155.3|2155|2154.6|2154.3|31
1639686320000|2021-12-16 20:25:20|2155.4|2155.1|2154|2153.7|2155.4|2155.1|2153.9|2153.6|46
1639686330000|2021-12-16 20:25:30|2154.1|2153.8|2154|2153.7|2154.3|2154|2153.6|2153.3|41
1639686340000|2021-12-16 20:25:40|2154.1|2153.8|2153.6|2153.3|2154.4|2154.1|2153.6|2153.3|36
1639686350000|2021-12-16 20:25:50|2153.7|2153.4|2154|2153.7|2154.6|2154.3|2153.4|2153.1|77
1639686360000|2021-12-16 20:26:00|2154.2|2153.9|2154.7|2154.4|2154.8|2154.5|2154.2|2153.9|40
1639686370000|2021-12-16 20:26:10|2154.6|2154.3|2154.8|2154.5|2155|2154.7|2154.4|2154.1|155
1639686380000|2021-12-16 20:26:20|2154.6|2154.3|2155.7|2155.4|2156.5|2156.2|2154.6|2154.3|192
1639686390000|2021-12-16 20:26:30|2155.8|2155.5|2156.6|2156.3|2156.6|2156.3|2155.6|2155.3|117
1639686400000|2021-12-16 20:26:40|2156.9|2156.6|2157.2|2156.9|2157.6|2157.3|2156.7|2156.4|132
1639686410000|2021-12-16 20:26:50|2157.3|2157|2156.8|2156.5|2157.9|2157.6|2156.8|2156.5|138
1639686420000|2021-12-16 20:27:00|2157.2|2156.9|2157.8|2157.5|2158.2|2157.9|2157|2156.7|174
1639686430000|2021-12-16 20:27:10|2157.9|2157.6|2157.2|2156.9|2157.9|2157.6|2157|2156.7|120
1639686440000|2021-12-16 20:27:20|2157.1|2156.8|2156.4|2156.1|2157.1|2156.8|2155.9|2155.6|124
1639686450000|2021-12-16 20:27:30|2156.5|2156.2|2157.5|2157.2|2157.5|2157.2|2156.3|2156|171
1639686460000|2021-12-16 20:27:40|2157.3|2157|2156.8|2156.5|2157.3|2157|2156.7|2156.4|80
1639686470000|2021-12-16 20:27:50|2156.9|2156.6|2157.9|2157.6|2158.1|2157.8|2156.9|2156.6|73
1639686480000|2021-12-16 20:28:00|2158|2157.7|2157.5|2157.2|2158.2|2157.9|2157.5|2157.2|57
1639686490000|2021-12-16 20:28:10|2157.4|2157.1|2157.2|2156.9|2157.5|2157.2|2157|2156.7|58
1639686500000|2021-12-16 20:28:20|2157.1|2156.8|2157.6|2157.3|2157.7|2157.4|2157.1|2156.8|108
1639686510000|2021-12-16 20:28:30|2157.7|2157.4|2157.8|2157.5|2158.2|2157.9|2156.8|2156.5|285
1639686520000|2021-12-16 20:28:40|2157.9|2157.6|2158.4|2158.1|2158.5|2158.2|2157.8|2157.5|95
1639686530000|2021-12-16 20:28:50|2158.3|2158|2158.6|2158.3|2158.7|2158.4|2158|2157.7|137
1639686540000|2021-12-16 20:29:00|2158.7|2158.4|2158.8|2158.5|2159.1|2158.8|2158.3|2158|183
1639686550000|2021-12-16 20:29:10|2158.9|2158.6|2158.3|2158|2158.9|2158.6|2158.2|2157.9|159
1639686560000|2021-12-16 20:29:20|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2157.3|2157|166
1639686570000|2021-12-16 20:29:30|2158.6|2158.3|2159.3|2159|2159.5|2159.2|2158.6|2158.3|167
1639686580000|2021-12-16 20:29:40|2159.1|2158.8|2159|2158.7|2159.3|2159|2158.8|2158.5|92
1639686590000|2021-12-16 20:29:50|2159.1|2158.8|2159.4|2159.1|2159.4|2159.1|2158.8|2158.5|159
1639686600000|2021-12-16 20:30:00|2159.2|2158.9|2160.1|2159.8|2160.3|2160|2159|2158.7|190
1639686610000|2021-12-16 20:30:10|2159.9|2159.6|2160.2|2159.9|2160.5|2160.2|2159.8|2159.5|159
1639686620000|2021-12-16 20:30:20|2159.9|2159.6|2160.6|2160.3|2161.1|2160.8|2159.9|2159.6|161
1639686630000|2021-12-16 20:30:30|2160.4|2160.1|2160.6|2160.3|2161|2160.7|2160.4|2160.1|207
1639686640000|2021-12-16 20:30:40|2160.5|2160.2|2160.7|2160.4|2161.6|2161.3|2160.5|2160.2|89
1639686650000|2021-12-16 20:30:50|2160.6|2160.3|2160|2159.7|2160.6|2160.3|2159.8|2159.5|92
1639686660000|2021-12-16 20:31:00|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2159.9|2159.6|104
1639686670000|2021-12-16 20:31:10|2159.9|2159.6|2160.1|2159.8|2160.4|2160.1|2159.7|2159.4|141
1639686680000|2021-12-16 20:31:20|2160.2|2159.9|2159.4|2159.1|2160.2|2159.9|2159.4|2159.1|60
1639686690000|2021-12-16 20:31:30|2159.5|2159.2|2157.8|2157.5|2159.5|2159.2|2157.5|2157.2|95
1639686700000|2021-12-16 20:31:40|2157.6|2157.3|2157|2156.7|2157.7|2157.4|2156.7|2156.4|116
1639686710000|2021-12-16 20:31:50|2156.9|2156.6|2155.4|2155.1|2157.1|2156.8|2155.4|2155.1|176
1639686720000|2021-12-16 20:32:00|2155.7|2155.4|2154.2|2153.9|2156.3|2156|2154|2153.7|185
1639686730000|2021-12-16 20:32:10|2154.3|2154|2154.7|2154.4|2154.9|2154.6|2154.1|2153.8|95
1639686740000|2021-12-16 20:32:20|2154.5|2154.2|2155.5|2155.2|2155.9|2155.6|2154.5|2154.2|116
1639686750000|2021-12-16 20:32:30|2155.6|2155.3|2154.9|2154.6|2155.8|2155.5|2154.7|2154.4|80
1639686760000|2021-12-16 20:32:40|2155|2154.7|2155.4|2155.1|2155.7|2155.4|2154.9|2154.6|69
1639686770000|2021-12-16 20:32:50|2155.3|2155|2154.9|2154.6|2155.3|2155|2154.9|2154.6|76
1639686780000|2021-12-16 20:33:00|2155.1|2154.8|2154.3|2154|2155.2|2154.9|2154.1|2153.8|115
1639686790000|2021-12-16 20:33:10|2154.2|2153.9|2153.5|2153.2|2154.3|2154|2153.2|2152.9|146
1639686800000|2021-12-16 20:33:20|2153.3|2153|2153.1|2152.8|2153.7|2153.4|2153.1|2152.8|69
1639686810000|2021-12-16 20:33:30|2153.3|2153|2154.2|2153.9|2154.7|2154.4|2153.2|2152.9|104
1639686820000|2021-12-16 20:33:40|2154.4|2154.1|2154.9|2154.6|2154.9|2154.6|2154|2153.7|88
1639686830000|2021-12-16 20:33:50|2155|2154.7|2155.3|2155|2155.4|2155.1|2154.3|2154|162
1639686840000|2021-12-16 20:34:00|2155.2|2154.9|2155.1|2154.8|2155.9|2155.6|2154.9|2154.6|237
1639686850000|2021-12-16 20:34:10|2155.2|2154.9|2155.2|2154.9|2155.7|2155.4|2155.1|2154.8|105
1639686860000|2021-12-16 20:34:20|2154.9|2154.6|2155.1|2154.8|2155.4|2155.1|2154.4|2154.1|71
1639686870000|2021-12-16 20:34:30|2155.3|2155|2157.1|2156.8|2157.2|2156.9|2155.1|2154.8|90
1639686880000|2021-12-16 20:34:40|2157|2156.7|2158.7|2158.4|2158.8|2158.5|2157|2156.7|125
1639686890000|2021-12-16 20:34:50|2158.8|2158.5|2157.6|2157.3|2159.1|2158.8|2157.5|2157.2|155
1639686900000|2021-12-16 20:35:00|2157.5|2157.2|2156.4|2156.1|2157.8|2157.5|2156.4|2156.1|157
1639686910000|2021-12-16 20:35:10|2156.5|2156.2|2155.7|2155.4|2156.6|2156.3|2155.4|2155.1|165
1639686920000|2021-12-16 20:35:20|2155.8|2155.5|2156.4|2156.1|2156.8|2156.5|2155.8|2155.5|73
1639686930000|2021-12-16 20:35:30|2156.3|2156|2155.6|2155.3|2156.3|2156|2155.1|2154.8|63
1639686940000|2021-12-16 20:35:40|2155.8|2155.5|2155.6|2155.3|2156|2155.7|2155.5|2155.2|84
1639686950000|2021-12-16 20:35:50|2155.5|2155.2|2156.3|2156|2156.9|2156.6|2155.4|2155.1|115
1639686960000|2021-12-16 20:36:00|2156|2155.7|2156.6|2156.3|2156.9|2156.6|2155.3|2155|166
1639686970000|2021-12-16 20:36:10|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2155.6|2155.3|67
1639686980000|2021-12-16 20:36:20|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2155.7|2155.4|130
1639686990000|2021-12-16 20:36:30|2156.3|2156|2156.8|2156.5|2157|2156.7|2156.1|2155.8|118
1639687000000|2021-12-16 20:36:40|2156.4|2156.1|2156.3|2156|2156.9|2156.6|2156.2|2155.9|54
1639687010000|2021-12-16 20:36:50|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2155.5|2155.2|60
1639687020000|2021-12-16 20:37:00|2156.1|2155.8|2155.8|2155.5|2156.6|2156.3|2155.5|2155.2|150
1639687030000|2021-12-16 20:37:10|2155.7|2155.4|2155.4|2155.1|2155.7|2155.4|2155|2154.7|147
1639687040000|2021-12-16 20:37:20|2155.5|2155.2|2154.4|2154.1|2155.5|2155.2|2154|2153.7|111
1639687050000|2021-12-16 20:37:30|2154.5|2154.2|2154.2|2153.9|2154.5|2154.2|2153.9|2153.6|52
1639687060000|2021-12-16 20:37:40|2153.6|2153.3|2153.1|2152.8|2153.7|2153.4|2152.9|2152.6|108
1639687070000|2021-12-16 20:37:50|2153|2152.7|2152.9|2152.6|2153.2|2152.9|2152.4|2152.1|120
1639687080000|2021-12-16 20:38:00|2153.1|2152.8|2153.5|2153.2|2154|2153.7|2152.7|2152.4|139
1639687090000|2021-12-16 20:38:10|2153.6|2153.3|2154.3|2154|2154.3|2154|2153.3|2153|60
1639687100000|2021-12-16 20:38:20|2154.2|2153.9|2154.3|2154|2154.6|2154.3|2153.6|2153.3|317
1639687110000|2021-12-16 20:38:30|2154.2|2153.9|2154.6|2154.3|2154.7|2154.4|2153.9|2153.6|73
1639687120000|2021-12-16 20:38:40|2154.5|2154.2|2156.3|2156|2156.3|2156|2154.4|2154.1|388
1639687130000|2021-12-16 20:38:50|2156.5|2156.2|2158.2|2157.9|2158.3|2158|2156.5|2156.2|448
1639687140000|2021-12-16 20:39:00|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2156.9|2156.6|215
1639687150000|2021-12-16 20:39:10|2157.7|2157.4|2158.1|2157.8|2158.4|2158.1|2157.6|2157.3|322
1639687160000|2021-12-16 20:39:20|2158.2|2157.9|2157.7|2157.4|2158.4|2158.1|2157.7|2157.4|224
1639687170000|2021-12-16 20:39:30|2157.6|2157.3|2157.2|2156.9|2157.6|2157.3|2157.1|2156.8|204
1639687180000|2021-12-16 20:39:40|2157.3|2157|2157.2|2156.9|2157.6|2157.3|2157|2156.7|158
1639687190000|2021-12-16 20:39:50|2157.1|2156.8|2157.3|2157|2157.6|2157.3|2156.7|2156.4|134
1639687200000|2021-12-16 20:40:00|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2155.6|2155.3|174
1639687210000|2021-12-16 20:40:10|2156.9|2156.6|2158.4|2158.1|2158.9|2158.6|2156.9|2156.6|144
1639687220000|2021-12-16 20:40:20|2158.1|2157.8|2158.2|2157.9|2158.4|2158.1|2157.6|2157.3|129
1639687230000|2021-12-16 20:40:30|2158.1|2157.8|2159.1|2158.8|2159.3|2159|2158|2157.7|164
1639687240000|2021-12-16 20:40:40|2159.2|2158.9|2159.5|2159.2|2159.7|2159.4|2159|2158.7|229
1639687250000|2021-12-16 20:40:50|2159.7|2159.4|2158.9|2158.6|2159.7|2159.4|2158.9|2158.6|117
1639687260000|2021-12-16 20:41:00|2159.1|2158.8|2159.1|2158.8|2159.3|2159|2158.8|2158.5|66
1639687270000|2021-12-16 20:41:10|2159.2|2158.9|2158.8|2158.5|2159.2|2158.9|2158.1|2157.8|115
1639687280000|2021-12-16 20:41:20|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.6|2158.3|45
1639687290000|2021-12-16 20:41:30|2158.7|2158.4|2158.8|2158.5|2159.2|2158.9|2158.6|2158.3|97
1639687300000|2021-12-16 20:41:40|2158.9|2158.6|2158.5|2158.2|2159.1|2158.8|2158.4|2158.1|57
1639687310000|2021-12-16 20:41:50|2158.6|2158.3|2158.4|2158.1|2159|2158.7|2158|2157.7|79
1639687320000|2021-12-16 20:42:00|2158.6|2158.3|2159.2|2158.9|2159.3|2159|2158.2|2157.9|152
1639687330000|2021-12-16 20:42:10|2159.1|2158.8|2157.6|2157.3|2159.1|2158.8|2157.4|2157.1|121
1639687340000|2021-12-16 20:42:20|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2156.9|2156.6|158
1639687350000|2021-12-16 20:42:30|2157.3|2157|2157.3|2157|2157.7|2157.4|2157|2156.7|76
1639687360000|2021-12-16 20:42:40|2157.1|2156.8|2156.6|2156.3|2157.1|2156.8|2156.4|2156.1|69
1639687370000|2021-12-16 20:42:50|2156.5|2156.2|2155.8|2155.5|2156.6|2156.3|2155.2|2154.9|94
1639687380000|2021-12-16 20:43:00|2156|2155.7|2155.9|2155.6|2156.3|2156|2155.3|2155|69
1639687390000|2021-12-16 20:43:10|2156.1|2155.8|2155.7|2155.4|2156.6|2156.3|2155.6|2155.3|197
1639687400000|2021-12-16 20:43:20|2155.8|2155.5|2156.8|2156.5|2156.8|2156.5|2155.7|2155.4|58
1639687410000|2021-12-16 20:43:30|2157|2156.7|2158.6|2158.3|2158.6|2158.3|2157|2156.7|160
1639687420000|2021-12-16 20:43:40|2158.7|2158.4|2157.3|2157|2158.7|2158.4|2157.3|2157|79
1639687430000|2021-12-16 20:43:50|2156.8|2156.5|2155.6|2155.3|2157|2156.7|2155.1|2154.8|583
1639687440000|2021-12-16 20:44:00|2155.4|2155.1|2155.6|2155.3|2156.2|2155.9|2155.2|2154.9|175
1639687450000|2021-12-16 20:44:10|2155.4|2155.1|2155.2|2154.9|2155.7|2155.4|2155.1|2154.8|57
1639687460000|2021-12-16 20:44:20|2155.3|2155|2153.9|2153.6|2155.5|2155.2|2153.8|2153.5|128
1639687470000|2021-12-16 20:44:30|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2152.7|2152.4|118
1639687480000|2021-12-16 20:44:40|2153.3|2153|2153|2152.7|2153.3|2153|2152.6|2152.3|63
1639687490000|2021-12-16 20:44:50|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.2|2151.9|67
1639687500000|2021-12-16 20:45:00|2153.2|2152.9|2154|2153.7|2154.8|2154.5|2153.2|2152.9|214
1639687510000|2021-12-16 20:45:10|2154.1|2153.8|2153.7|2153.4|2154.9|2154.6|2153|2152.7|186
1639687520000|2021-12-16 20:45:20|2153.3|2153|2151.7|2151.4|2153.4|2153.1|2151.6|2151.3|247
1639687530000|2021-12-16 20:45:30|2151.6|2151.3|2152.8|2152.5|2153.2|2152.9|2151.3|2151|213
1639687540000|2021-12-16 20:45:40|2152.9|2152.6|2151.5|2151.2|2153|2152.7|2151.3|2151|162
1639687550000|2021-12-16 20:45:50|2151.4|2151.1|2151.9|2151.6|2151.9|2151.6|2150.8|2150.5|160
1639687560000|2021-12-16 20:46:00|2152|2151.7|2151.6|2151.3|2152.3|2152|2151.4|2151.1|109
1639687570000|2021-12-16 20:46:10|2151.5|2151.2|2151.5|2151.2|2151.8|2151.5|2151.4|2151.1|43
1639687580000|2021-12-16 20:46:20|2151.2|2150.9|2151.6|2151.3|2152.3|2152|2151.2|2150.9|72
1639687590000|2021-12-16 20:46:30|2151.7|2151.4|2152|2151.7|2152.2|2151.9|2151.7|2151.4|122
1639687600000|2021-12-16 20:46:40|2151.9|2151.6|2151.2|2150.9|2151.9|2151.6|2151|2150.7|82
1639687610000|2021-12-16 20:46:50|2151.1|2150.8|2151|2150.7|2151.7|2151.4|2150.9|2150.6|120
1639687620000|2021-12-16 20:47:00|2151.1|2150.8|2150.4|2150.1|2151.1|2150.8|2150.2|2149.9|147
1639687630000|2021-12-16 20:47:10|2150.3|2150|2150.8|2150.5|2150.8|2150.5|2150.3|2150|63
1639687640000|2021-12-16 20:47:20|2150.7|2150.4|2151.5|2151.2|2152|2151.7|2150.5|2150.2|75
1639687650000|2021-12-16 20:47:30|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2150.9|2150.6|54
1639687660000|2021-12-16 20:47:40|2151.5|2151.2|2152.2|2151.9|2152.8|2152.5|2151.5|2151.2|93
1639687670000|2021-12-16 20:47:50|2152.1|2151.8|2151.4|2151.1|2152.3|2152|2151.2|2150.9|63
1639687680000|2021-12-16 20:48:00|2151.5|2151.2|2150.6|2150.3|2151.7|2151.4|2150.3|2150|63
1639687690000|2021-12-16 20:48:10|2150.5|2150.2|2150.8|2150.5|2150.9|2150.6|2150.4|2150.1|69
1639687700000|2021-12-16 20:48:20|2150.7|2150.4|2151.4|2151.1|2151.7|2151.4|2149.9|2149.6|107
1639687710000|2021-12-16 20:48:30|2151.5|2151.2|2151.1|2150.8|2151.5|2151.2|2150.7|2150.4|70
1639687720000|2021-12-16 20:48:40|2151|2150.7|2151.6|2151.3|2151.9|2151.6|2150.9|2150.6|55
1639687730000|2021-12-16 20:48:50|2151.7|2151.4|2151.5|2151.2|2152.2|2151.9|2151.4|2151.1|94
1639687740000|2021-12-16 20:49:00|2151.3|2151|2151.6|2151.3|2152|2151.7|2151.3|2151|64
1639687750000|2021-12-16 20:49:10|2151.5|2151.2|2150.2|2149.9|2152.1|2151.8|2150.2|2149.9|68
1639687760000|2021-12-16 20:49:20|2150.3|2150|2150.7|2150.4|2150.9|2150.6|2150.2|2149.9|62
1639687770000|2021-12-16 20:49:30|2150.8|2150.5|2150.8|2150.5|2151.4|2151.1|2150.6|2150.3|44
1639687780000|2021-12-16 20:49:40|2150.7|2150.4|2149.9|2149.6|2150.8|2150.5|2149.4|2149.1|162
1639687790000|2021-12-16 20:49:50|2149.8|2149.5|2149.3|2149|2149.9|2149.6|2148.8|2148.5|151
1639687800000|2021-12-16 20:50:00|2149.4|2149.1|2151.8|2151.5|2152.5|2152.2|2148.6|2148.3|529
1639687810000|2021-12-16 20:50:10|2151.9|2151.6|2152.3|2152|2152.4|2152.1|2149.8|2149.5|260
1639687820000|2021-12-16 20:50:20|2152.4|2152.1|2153.5|2153.2|2153.5|2153.2|2152.3|2152|170
1639687830000|2021-12-16 20:50:30|2153.3|2153|2154.7|2154.4|2155.6|2155.3|2153.2|2152.9|190
1639687840000|2021-12-16 20:50:40|2155|2154.7|2156.4|2156.1|2156.8|2156.5|2155|2154.7|226
1639687850000|2021-12-16 20:50:50|2156.2|2155.9|2158.4|2158.1|2158.4|2158.1|2156.2|2155.9|279
1639687860000|2021-12-16 20:51:00|2158.3|2158|2159.5|2159.2|2159.8|2159.5|2157.8|2157.5|187
1639687870000|2021-12-16 20:51:10|2159.4|2159.1|2160.6|2160.3|2160.7|2160.4|2159.4|2159.1|264
1639687880000|2021-12-16 20:51:20|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2159.2|2158.9|221
1639687890000|2021-12-16 20:51:30|2160.4|2160.1|2160.3|2160|2160.9|2160.6|2159.9|2159.6|283
1639687900000|2021-12-16 20:51:40|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2159.3|2159|200
1639687910000|2021-12-16 20:51:50|2159.9|2159.6|2160.2|2159.9|2160.3|2160|2159.7|2159.4|115
1639687920000|2021-12-16 20:52:00|2160.1|2159.8|2158.9|2158.6|2160.1|2159.8|2158.7|2158.4|113
1639687930000|2021-12-16 20:52:10|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.5|2158.2|142
1639687940000|2021-12-16 20:52:20|2158.8|2158.5|2157.7|2157.4|2158.8|2158.5|2157.5|2157.2|144
1639687950000|2021-12-16 20:52:30|2157.6|2157.3|2158.4|2158.1|2158.5|2158.2|2157.6|2157.3|168
1639687960000|2021-12-16 20:52:40|2158.8|2158.5|2158|2157.7|2159|2158.7|2158|2157.7|168
1639687970000|2021-12-16 20:52:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157|2156.7|118
1639687980000|2021-12-16 20:53:00|2158.2|2157.9|2157.6|2157.3|2158.6|2158.3|2157.5|2157.2|201
1639687990000|2021-12-16 20:53:10|2157.1|2156.8|2157.2|2156.9|2157.7|2157.4|2157|2156.7|71
1639688000000|2021-12-16 20:53:20|2157.3|2157|2157.1|2156.8|2157.5|2157.2|2156.6|2156.3|90
1639688010000|2021-12-16 20:53:30|2157.2|2156.9|2158.2|2157.9|2158.4|2158.1|2157.1|2156.8|130
1639688020000|2021-12-16 20:53:40|2157.9|2157.6|2158.3|2158|2158.7|2158.4|2156.9|2156.6|246
1639688030000|2021-12-16 20:53:50|2158.2|2157.9|2157.4|2157.1|2158.3|2158|2157.1|2156.8|710
1639688040000|2021-12-16 20:54:00|2157.5|2157.2|2159.7|2159.4|2159.7|2159.4|2157.3|2157|257
1639688050000|2021-12-16 20:54:10|2159.6|2159.3|2158.4|2158.1|2159.6|2159.3|2158.3|2158|163
1639688060000|2021-12-16 20:54:20|2158|2157.7|2157.7|2157.4|2158.1|2157.8|2157.1|2156.8|130
1639688070000|2021-12-16 20:54:30|2157.8|2157.5|2157.3|2157|2157.8|2157.5|2157.2|2156.9|73
1639688080000|2021-12-16 20:54:40|2157.4|2157.1|2155.6|2155.3|2157.4|2157.1|2155.3|2155|194
1639688090000|2021-12-16 20:54:50|2155.4|2155.1|2154.7|2154.4|2155.5|2155.2|2154.5|2154.2|199
1639688100000|2021-12-16 20:55:00|2155|2154.7|2155.5|2155.2|2155.8|2155.5|2154.8|2154.5|274
1639688110000|2021-12-16 20:55:10|2155.6|2155.3|2154.8|2154.5|2156|2155.7|2154.5|2154.2|131
1639688120000|2021-12-16 20:55:20|2154.5|2154.2|2154.4|2154.1|2154.6|2154.3|2153.9|2153.6|161
1639688130000|2021-12-16 20:55:30|2154.7|2154.4|2156.5|2156.2|2156.5|2156.2|2154.3|2154|214
1639688140000|2021-12-16 20:55:40|2156.2|2155.9|2156.5|2156.2|2156.7|2156.4|2155.5|2155.2|182
1639688150000|2021-12-16 20:55:50|2156.7|2156.4|2156.9|2156.6|2157.1|2156.8|2156.6|2156.3|101
1639688160000|2021-12-16 20:56:00|2156.7|2156.4|2155.7|2155.4|2156.9|2156.6|2155.6|2155.3|119
1639688170000|2021-12-16 20:56:10|2155.8|2155.5|2157|2156.7|2157.4|2157.1|2155.7|2155.4|148
1639688180000|2021-12-16 20:56:20|2157.1|2156.8|2156.6|2156.3|2157.4|2157.1|2156.2|2155.9|139
1639688190000|2021-12-16 20:56:30|2156.8|2156.5|2156|2155.7|2156.8|2156.5|2155.8|2155.5|237
1639688200000|2021-12-16 20:56:40|2156.1|2155.8|2156.7|2156.4|2156.9|2156.6|2155.9|2155.6|100
1639688210000|2021-12-16 20:56:50|2157|2156.7|2157.2|2156.9|2157.5|2157.2|2157|2156.7|84
1639688220000|2021-12-16 20:57:00|2157.1|2156.8|2156.4|2156.1|2157.1|2156.8|2155.9|2155.6|129
1639688230000|2021-12-16 20:57:10|2156.5|2156.2|2155.5|2155.2|2156.6|2156.3|2155.5|2155.2|150
1639688240000|2021-12-16 20:57:20|2155.4|2155.1|2155.3|2155|2155.7|2155.4|2155.1|2154.8|97
1639688250000|2021-12-16 20:57:30|2155.2|2154.9|2155.8|2155.5|2156|2155.7|2155.2|2154.9|157
1639688260000|2021-12-16 20:57:40|2155.6|2155.3|2155|2154.7|2155.7|2155.4|2154.8|2154.5|165
1639688270000|2021-12-16 20:57:50|2155.1|2154.8|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|137
1639688280000|2021-12-16 20:58:00|2154.7|2154.4|2154.1|2153.8|2154.8|2154.5|2154|2153.7|248
1639688290000|2021-12-16 20:58:10|2154|2153.7|2153.5|2153.2|2154.1|2153.8|2153.5|2153.2|192
1639688300000|2021-12-16 20:58:20|2153.6|2153.3|2154.1|2153.8|2154.1|2153.8|2153.4|2153.1|130
1639688310000|2021-12-16 20:58:30|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.7|2153.4|113
1639688320000|2021-12-16 20:58:40|2153.4|2153.1|2154.3|2154|2154.3|2154|2153.4|2153.1|162
1639688330000|2021-12-16 20:58:50|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|136
1639688340000|2021-12-16 20:59:00|2154.5|2154.2|2154.2|2153.9|2155.2|2154.9|2154.2|2153.9|486
1639688350000|2021-12-16 20:59:10|2154.1|2153.8|2154|2153.7|2154.3|2154|2153.6|2153.3|396
1639688360000|2021-12-16 20:59:20|2153.9|2153.6|2153.4|2153.1|2154|2153.7|2153.4|2153.1|311
1639688370000|2021-12-16 20:59:30|2153.9|2153.6|2154.3|2154|2154.8|2154.5|2153.9|2153.6|593
1639688380000|2021-12-16 20:59:40|2154.4|2154.1|2153|2152.7|2154.6|2154.3|2153|2152.7|1009
1639688390000|2021-12-16 20:59:50|2152.8|2152.5|2150.8|2150.5|2152.8|2152.5|2150.8|2150.5|3905
1639688400000|2021-12-16 21:00:00|2151.1|2150.8|2151.6|2151.3|2152.3|2152|2151.1|2150.8|1106
1639688410000|2021-12-16 21:00:10|2151.7|2151.4|2150.7|2150.4|2151.7|2151.4|2150.1|2149.8|219
1639688420000|2021-12-16 21:00:20|2150.8|2150.5|2150.6|2150.3|2151.2|2150.9|2150.3|2150|296
1639688430000|2021-12-16 21:00:30|2150.3|2150|2151.1|2150.8|2151.7|2151.4|2150.2|2149.9|521
1639688440000|2021-12-16 21:00:40|2151.2|2150.9|2151.6|2151.3|2152|2151.7|2151.1|2150.8|382
1639688450000|2021-12-16 21:00:50|2151.7|2151.4|2152|2151.7|2152.5|2152.2|2151.6|2151.3|273
1639688460000|2021-12-16 21:01:00|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2151.6|2151.3|63
1639688470000|2021-12-16 21:01:10|2151.9|2151.6|2151.1|2150.8|2152.2|2151.9|2151.1|2150.8|164
1639688480000|2021-12-16 21:01:20|2151.2|2150.9|2150.2|2149.9|2151.2|2150.9|2150.2|2149.9|170
1639688490000|2021-12-16 21:01:30|2150.3|2150|2150.3|2150|2150.6|2150.3|2150.2|2149.9|58
1639688500000|2021-12-16 21:01:40|2150.1|2149.8|2150.3|2150|2150.5|2150.2|2149.9|2149.6|278
1639688510000|2021-12-16 21:01:50|2150.5|2150.2|2150.7|2150.4|2150.9|2150.6|2150.3|2150|92
1639688520000|2021-12-16 21:02:00|2150.8|2150.5|2151.4|2151.1|2151.5|2151.2|2150.8|2150.5|55
1639688530000|2021-12-16 21:02:10|2151.5|2151.2|2150.8|2150.5|2151.5|2151.2|2150.6|2150.3|75
1639688540000|2021-12-16 21:02:20|2150.9|2150.6|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|180
1639688550000|2021-12-16 21:02:30|2151.2|2150.9|2150.4|2150.1|2151.2|2150.9|2150.3|2150|187
1639688560000|2021-12-16 21:02:40|2150.5|2150.2|2151.2|2150.9|2151.2|2150.9|2150.4|2150.1|76
1639688570000|2021-12-16 21:02:50|2151.3|2151|2150.1|2149.8|2151.3|2151|2150|2149.7|125
1639688580000|2021-12-16 21:03:00|2150|2149.7|2150.2|2149.9|2150.4|2150.1|2149.9|2149.6|84
1639688590000|2021-12-16 21:03:10|2150.3|2150|2150.4|2150.1|2150.5|2150.2|2150.3|2150|43
1639688600000|2021-12-16 21:03:20|2150.5|2150.2|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|33
1639688610000|2021-12-16 21:03:30|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|19
1639688620000|2021-12-16 21:03:40|2150.3|2150|2151.2|2150.9|2151.3|2151|2150.3|2150|71
1639688630000|2021-12-16 21:03:50|2151.3|2151|2151.5|2151.2|2151.8|2151.5|2151.3|2151|48
1639688640000|2021-12-16 21:04:00|2151.2|2150.9|2151.3|2151|2151.5|2151.2|2151.1|2150.8|55
1639688650000|2021-12-16 21:04:10|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|91
1639688660000|2021-12-16 21:04:20|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|52
1639688670000|2021-12-16 21:04:30|2152|2151.7|2152|2151.7|2152|2151.7|2151.7|2151.4|71
1639688680000|2021-12-16 21:04:40|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|44
1639688690000|2021-12-16 21:04:50|2152.8|2152.5|2153|2152.7|2153.1|2152.8|2152.6|2152.3|36
1639688700000|2021-12-16 21:05:00|2152.9|2152.6|2153.8|2153.5|2153.9|2153.6|2152.9|2152.6|134
1639688710000|2021-12-16 21:05:10|2153.6|2153.3|2153.9|2153.6|2154|2153.7|2153.6|2153.3|201
1639688720000|2021-12-16 21:05:20|2154|2153.7|2153.5|2153.2|2154|2153.7|2153.4|2153.1|76
1639688730000|2021-12-16 21:05:30|2153.6|2153.3|2153.7|2153.4|2154|2153.7|2153.6|2153.3|38
1639688740000|2021-12-16 21:05:40|2153.8|2153.5|2153.6|2153.3|2153.9|2153.6|2153.5|2153.2|72
1639688750000|2021-12-16 21:05:50|2153.9|2153.6|2153.7|2153.4|2154.1|2153.8|2153.6|2153.3|97
1639688760000|2021-12-16 21:06:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|62
1639688770000|2021-12-16 21:06:10|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.8|2153.5|89
1639688780000|2021-12-16 21:06:20|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|40
1639688790000|2021-12-16 21:06:30|2154.6|2154.3|2154.3|2154|2154.7|2154.4|2154.3|2154|60
1639688800000|2021-12-16 21:06:40|2154.4|2154.1|2153.9|2153.6|2154.4|2154.1|2153.9|2153.6|49
1639688810000|2021-12-16 21:06:50|2153.8|2153.5|2153.8|2153.5|2154|2153.7|2153.8|2153.5|17
1639688820000|2021-12-16 21:07:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|32
1639688830000|2021-12-16 21:07:10|2153.4|2153.1|2154|2153.7|2154.1|2153.8|2153.4|2153.1|200
1639688840000|2021-12-16 21:07:20|2154.1|2153.8|2154.2|2153.9|2154.3|2154|2154.1|2153.8|85
1639688850000|2021-12-16 21:07:30|2154.1|2153.8|2153.7|2153.4|2154.1|2153.8|2153.6|2153.3|17
1639688860000|2021-12-16 21:07:40|2153.6|2153.3|2153.1|2152.8|2153.6|2153.3|2153|2152.7|31
1639688870000|2021-12-16 21:07:50|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153|2152.7|15
1639688880000|2021-12-16 21:08:00|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.2|2152.9|36
1639688890000|2021-12-16 21:08:10|2153.8|2153.5|2153.1|2152.8|2153.8|2153.5|2153|2152.7|110
1639688900000|2021-12-16 21:08:20|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.7|2152.4|17
1639688910000|2021-12-16 21:08:30|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|40
1639688920000|2021-12-16 21:08:40|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|11
1639688930000|2021-12-16 21:08:50|2153.5|2153.2|2154.1|2153.8|2154.1|2153.8|2153.4|2153.1|171
1639688940000|2021-12-16 21:09:00|2154|2153.7|2154.4|2154.1|2154.5|2154.2|2154|2153.7|23
1639688950000|2021-12-16 21:09:10|2154.5|2154.2|2155|2154.7|2155.1|2154.8|2154.5|2154.2|36
1639688960000|2021-12-16 21:09:20|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|70
1639688970000|2021-12-16 21:09:30|2155|2154.7|2154.6|2154.3|2155.1|2154.8|2154.6|2154.3|56
1639688980000|2021-12-16 21:09:40|2154.5|2154.2|2154.8|2154.5|2154.9|2154.6|2154.3|2154|59
1639688990000|2021-12-16 21:09:50|2154.9|2154.6|2155.2|2154.9|2155.4|2155.1|2154.8|2154.5|133
1639689000000|2021-12-16 21:10:00|2155.3|2155|2155.1|2154.8|2155.3|2155|2155|2154.7|38
1639689010000|2021-12-16 21:10:10|2155|2154.7|2155.3|2155|2155.5|2155.2|2154.9|2154.6|64
1639689020000|2021-12-16 21:10:20|2155.4|2155.1|2156.1|2155.8|2156.2|2155.9|2155.3|2155|43
1639689030000|2021-12-16 21:10:30|2156.2|2155.9|2155.8|2155.5|2156.2|2155.9|2155.7|2155.4|34
1639689040000|2021-12-16 21:10:40|2155.7|2155.4|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|37
1639689050000|2021-12-16 21:10:50|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|7
1639689060000|2021-12-16 21:11:00|2155.7|2155.4|2156.3|2156|2156.3|2156|2155.7|2155.4|32
1639689070000|2021-12-16 21:11:10|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2156|2155.7|23
1639689080000|2021-12-16 21:11:20|2155.8|2155.5|2154.9|2154.6|2156|2155.7|2154.9|2154.6|58
1639689090000|2021-12-16 21:11:30|2155|2154.7|2154.9|2154.6|2155.3|2155|2154.9|2154.6|29
1639689100000|2021-12-16 21:11:40|2155|2154.7|2154.8|2154.5|2155.1|2154.8|2154.7|2154.4|33
1639689110000|2021-12-16 21:11:50|2154.7|2154.4|2154.1|2153.8|2154.7|2154.4|2154|2153.7|44
1639689120000|2021-12-16 21:12:00|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2154.2|2153.9|33
1639689130000|2021-12-16 21:12:10|2154.2|2153.9|2154|2153.7|2154.3|2154|2153.8|2153.5|25
1639689140000|2021-12-16 21:12:20|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2153.7|2153.4|11
1639689150000|2021-12-16 21:12:30|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.4|2153.1|63
1639689160000|2021-12-16 21:12:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|32
1639689170000|2021-12-16 21:12:50|2153.7|2153.4|2153.6|2153.3|2153.8|2153.5|2153.4|2153.1|75
1639689180000|2021-12-16 21:13:00|2153.7|2153.4|2154.2|2153.9|2154.2|2153.9|2153.7|2153.4|39
1639689190000|2021-12-16 21:13:10|2154.3|2154|2154|2153.7|2154.5|2154.2|2153.8|2153.5|61
1639689200000|2021-12-16 21:13:20|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|47
1639689210000|2021-12-16 21:13:30|2153.5|2153.2|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|49
1639689220000|2021-12-16 21:13:40|2153.7|2153.4|2153.7|2153.4|2153.9|2153.6|2153.4|2153.1|46
1639689230000|2021-12-16 21:13:50|2153.8|2153.5|2154.2|2153.9|2154.3|2154|2153.7|2153.4|43
1639689240000|2021-12-16 21:14:00|2154|2153.7|2155.1|2154.8|2155.1|2154.8|2153.9|2153.6|82
1639689250000|2021-12-16 21:14:10|2155.2|2154.9|2155.2|2154.9|2155.4|2155.1|2154.8|2154.5|71
1639689260000|2021-12-16 21:14:20|2155.3|2155|2154.9|2154.6|2155.3|2155|2154.9|2154.6|44
1639689270000|2021-12-16 21:14:30|2155|2154.7|2155.5|2155.2|2155.5|2155.2|2154.9|2154.6|48
1639689280000|2021-12-16 21:14:40|2155.6|2155.3|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|38
1639689290000|2021-12-16 21:14:50|2155.5|2155.2|2155.4|2155.1|2155.8|2155.5|2154.6|2154.3|131
1639689300000|2021-12-16 21:15:00|2154.9|2154.6|2155.3|2155|2155.7|2155.4|2154.6|2154.3|85
1639689310000|2021-12-16 21:15:10|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2154.9|2154.6|48
1639689320000|2021-12-16 21:15:20|2154.9|2154.6|2153.9|2153.6|2154.9|2154.6|2153.9|2153.6|134
1639689330000|2021-12-16 21:15:30|2154|2153.7|2154.2|2153.9|2154.4|2154.1|2153.8|2153.5|62
1639689340000|2021-12-16 21:15:40|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.7|2153.4|13
1639689350000|2021-12-16 21:15:50|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.4|2153.1|37
1639689360000|2021-12-16 21:16:00|2153.6|2153.3|2154.1|2153.8|2154.2|2153.9|2153.6|2153.3|19
1639689370000|2021-12-16 21:16:10|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154|2153.7|0
1639689380000|2021-12-16 21:16:20|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|0
1639689390000|2021-12-16 21:16:30|2154.2|2153.9|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|7
1639689400000|2021-12-16 21:16:40|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|2
1639689410000|2021-12-16 21:16:50|2154.3|2154|2154|2153.7|2154.3|2154|2153.8|2153.5|12
1639689420000|2021-12-16 21:17:00|2153.8|2153.5|2154.1|2153.8|2154.2|2153.9|2153.8|2153.5|64
1639689430000|2021-12-16 21:17:10|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|5
1639689440000|2021-12-16 21:17:20|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|15
1639689450000|2021-12-16 21:17:30|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|6
1639689460000|2021-12-16 21:17:40|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|10
1639689470000|2021-12-16 21:17:50|2153.9|2153.6|2154.3|2154|2154.3|2154|2153.8|2153.5|35
1639689480000|2021-12-16 21:18:00|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|14
1639689490000|2021-12-16 21:18:10|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.3|2154|5
1639689500000|2021-12-16 21:18:20|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|0
1639689510000|2021-12-16 21:18:30|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.3|2154|10
1639689520000|2021-12-16 21:18:40|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|19
1639689530000|2021-12-16 21:18:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|7
1639689540000|2021-12-16 21:19:00|2153.9|2153.6|2153.4|2153.1|2153.9|2153.6|2153.4|2153.1|19
1639689550000|2021-12-16 21:19:10|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.2|2152.9|2
1639689560000|2021-12-16 21:19:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|16
1639689570000|2021-12-16 21:19:30|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|7
1639689580000|2021-12-16 21:19:40|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|5
1639689590000|2021-12-16 21:19:50|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|3
1639689600000|2021-12-16 21:20:00|2153.8|2153.5|2153.7|2153.4|2154|2153.7|2153.7|2153.4|11
1639689610000|2021-12-16 21:20:10|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|0
1639689620000|2021-12-16 21:20:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|0
1639689630000|2021-12-16 21:20:30|2153.6|2153.3|2153.2|2152.9|2153.6|2153.3|2153.2|2152.9|8
1639689640000|2021-12-16 21:20:40|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|8
1639689650000|2021-12-16 21:20:50|2153.1|2152.8|2153.1|2152.8|2153.3|2153|2153.1|2152.8|8
1639689660000|2021-12-16 21:21:00|2153|2152.7|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|8
1639689670000|2021-12-16 21:21:10|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|11
1639689680000|2021-12-16 21:21:20|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|11
1639689690000|2021-12-16 21:21:30|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|10
1639689700000|2021-12-16 21:21:40|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|2
1639689710000|2021-12-16 21:21:50|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|3
1639689720000|2021-12-16 21:22:00|2152.5|2152.2|2152.6|2152.3|2152.8|2152.5|2152.5|2152.2|22
1639689730000|2021-12-16 21:22:10|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|17
1639689740000|2021-12-16 21:22:20|2152.7|2152.4|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|1
1639689750000|2021-12-16 21:22:30|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|2
1639689760000|2021-12-16 21:22:40|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|16
1639689770000|2021-12-16 21:22:50|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|0
1639689780000|2021-12-16 21:23:00|2152.7|2152.4|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|1
1639689790000|2021-12-16 21:23:10|2153|2152.7|2153|2152.7|2153.3|2153|2153|2152.7|10
1639689800000|2021-12-16 21:23:20|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|1
1639689810000|2021-12-16 21:23:30|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.9|2152.6|3
1639689820000|2021-12-16 21:23:40|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|7
1639689830000|2021-12-16 21:23:50|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|2
1639689840000|2021-12-16 21:24:00|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|1
1639689850000|2021-12-16 21:24:10|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|2
1639689860000|2021-12-16 21:24:20|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153|2152.7|1
1639689870000|2021-12-16 21:24:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1639689880000|2021-12-16 21:24:40|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.3|2153|7
1639689890000|2021-12-16 21:24:50|2153.3|2153|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|6
1639689900000|2021-12-16 21:25:00|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.1|2152.8|12
1639689910000|2021-12-16 21:25:10|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|2
1639689920000|2021-12-16 21:25:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|6
1639689930000|2021-12-16 21:25:30|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|8
1639689940000|2021-12-16 21:25:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|7
1639689950000|2021-12-16 21:25:50|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1639689960000|2021-12-16 21:26:00|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.3|2153|6
1639689970000|2021-12-16 21:26:10|2153.4|2153.1|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|7
1639689980000|2021-12-16 21:26:20|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|5
1639689990000|2021-12-16 21:26:30|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154|2153.7|17
1639690000000|2021-12-16 21:26:40|2154.3|2154|2154.2|2153.9|2154.3|2154|2153.9|2153.6|42
1639690010000|2021-12-16 21:26:50|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|3
1639690020000|2021-12-16 21:27:00|2153.9|2153.6|2154.3|2154|2154.3|2154|2153.7|2153.4|14
1639690030000|2021-12-16 21:27:10|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2154.2|2153.9|5
1639690040000|2021-12-16 21:27:20|2154.2|2153.9|2154.3|2154|2154.3|2154|2153.8|2153.5|2
1639690050000|2021-12-16 21:27:30|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|3
1639690060000|2021-12-16 21:27:40|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|1
1639690070000|2021-12-16 21:27:50|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|4
1639690080000|2021-12-16 21:28:00|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|1
1639690090000|2021-12-16 21:28:10|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.9|2154.6|7
1639690100000|2021-12-16 21:28:20|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|7
1639690110000|2021-12-16 21:28:30|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|2
1639690120000|2021-12-16 21:28:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1639690140000|2021-12-16 21:29:00|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|1
1639690150000|2021-12-16 21:29:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|20
1639690160000|2021-12-16 21:29:20|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|33
1639690170000|2021-12-16 21:29:30|2154.1|2153.8|2153.7|2153.4|2154.1|2153.8|2153.7|2153.4|28
1639690180000|2021-12-16 21:29:40|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|4
1639690190000|2021-12-16 21:29:50|2153.7|2153.4|2153.8|2153.5|2154|2153.7|2153.7|2153.4|21
1639690200000|2021-12-16 21:30:00|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|13
1639690210000|2021-12-16 21:30:10|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|2
1639690220000|2021-12-16 21:30:20|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|9
1639690230000|2021-12-16 21:30:30|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|104
1639690240000|2021-12-16 21:30:40|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|7
1639690250000|2021-12-16 21:30:50|2154.6|2154.3|2154.1|2153.8|2154.6|2154.3|2154.1|2153.8|17
1639690260000|2021-12-16 21:31:00|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|10
1639690270000|2021-12-16 21:31:10|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|6
1639690280000|2021-12-16 21:31:20|||||||||2
1639690300000|2021-12-16 21:31:40|||||||||4
1639690310000|2021-12-16 21:31:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|4
1639690320000|2021-12-16 21:32:00|2154.1|2153.8|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|4
1639690330000|2021-12-16 21:32:10|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|3
1639690340000|2021-12-16 21:32:20|2154.6|2154.3|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|18
1639690350000|2021-12-16 21:32:30|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2
1639690360000|2021-12-16 21:32:40|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|3
1639690370000|2021-12-16 21:32:50|2154.3|2154|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|12
1639690380000|2021-12-16 21:33:00|2154.3|2154|2154.6|2154.3|2154.6|2154.3|2154.3|2154|10
1639690390000|2021-12-16 21:33:10|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.3|2154|14
1639690400000|2021-12-16 21:33:20|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|3
1639690410000|2021-12-16 21:33:30|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1639690420000|2021-12-16 21:33:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1639690430000|2021-12-16 21:33:50|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|13
1639690440000|2021-12-16 21:34:00|2154.4|2154.1|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|30
1639690450000|2021-12-16 21:34:10|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|0
1639690460000|2021-12-16 21:34:20|2154.1|2153.8|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|15
1639690470000|2021-12-16 21:34:30|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|0
1639690480000|2021-12-16 21:34:40|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2
1639690490000|2021-12-16 21:34:50|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|0
1639690500000|2021-12-16 21:35:00|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|2
1639690510000|2021-12-16 21:35:10|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|34
1639690520000|2021-12-16 21:35:20|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2154.9|2154.6|20
1639690530000|2021-12-16 21:35:30|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|4
1639690540000|2021-12-16 21:35:40|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.9|2154.6|3
1639690550000|2021-12-16 21:35:50|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|5
1639690560000|2021-12-16 21:36:00|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.8|2154.5|2
1639690570000|2021-12-16 21:36:10|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.9|2154.6|5
1639690590000|2021-12-16 21:36:30|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2
1639690600000|2021-12-16 21:36:40|||||||||1
1639690620000|2021-12-16 21:37:00|2154.9|2154.6|2154.6|2154.3|2155.1|2154.8|2154.6|2154.3|5
1639690630000|2021-12-16 21:37:10|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|0
1639690640000|2021-12-16 21:37:20|2154.5|2154.2|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|19
1639690650000|2021-12-16 21:37:30|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|2
1639690660000|2021-12-16 21:37:40|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|1
1639690670000|2021-12-16 21:37:50|||||||||1
1639690680000|2021-12-16 21:38:00|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|4
1639690690000|2021-12-16 21:38:10|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|1
1639690700000|2021-12-16 21:38:20|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|3
1639690720000|2021-12-16 21:38:40|2154.7|2154.4|2155.3|2155|2155.3|2155|2154.7|2154.4|1
1639690730000|2021-12-16 21:38:50|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|3
1639690740000|2021-12-16 21:39:00|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|3
1639690750000|2021-12-16 21:39:10|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|2
1639690770000|2021-12-16 21:39:30|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|23
1639690780000|2021-12-16 21:39:40|2155.3|2155|2155.1|2154.8|2155.3|2155|2155|2154.7|18
1639690790000|2021-12-16 21:39:50|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|1
1639690800000|2021-12-16 21:40:00|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.2|2154.9|1
1639690810000|2021-12-16 21:40:10|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|41
1639690820000|2021-12-16 21:40:20|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.2|2154.9|10
1639690830000|2021-12-16 21:40:30|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|24
1639690840000|2021-12-16 21:40:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|2
1639690850000|2021-12-16 21:40:50|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|3
1639690860000|2021-12-16 21:41:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|6
1639690870000|2021-12-16 21:41:10|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|3
1639690880000|2021-12-16 21:41:20|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|4
1639690890000|2021-12-16 21:41:30|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|27
1639690900000|2021-12-16 21:41:40|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1639690910000|2021-12-16 21:41:50|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|6
1639690920000|2021-12-16 21:42:00|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|3
1639690960000|2021-12-16 21:42:40|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|10
1639690970000|2021-12-16 21:42:50|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|29
1639690980000|2021-12-16 21:43:00|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.8|2154.5|33
1639690990000|2021-12-16 21:43:10|2154.8|2154.5|2154.7|2154.4|2154.9|2154.6|2154.6|2154.3|12
1639691000000|2021-12-16 21:43:20|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|3
1639691010000|2021-12-16 21:43:30|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|2
1639691020000|2021-12-16 21:43:40|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|1
1639691030000|2021-12-16 21:43:50|2154.6|2154.3|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|4
1639691040000|2021-12-16 21:44:00|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|8
1639691050000|2021-12-16 21:44:10|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|3
1639691060000|2021-12-16 21:44:20|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|1
1639691070000|2021-12-16 21:44:30|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|0
1639691080000|2021-12-16 21:44:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|4
1639691100000|2021-12-16 21:45:00|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|25
1639691120000|2021-12-16 21:45:20|||||||||15
1639691130000|2021-12-16 21:45:30|||||||||9
1639691140000|2021-12-16 21:45:40|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|68
1639691150000|2021-12-16 21:45:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|16
1639691160000|2021-12-16 21:46:00|2155.6|2155.3|2155.4|2155.1|2155.6|2155.3|2155.4|2155.1|14
1639691170000|2021-12-16 21:46:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1639691180000|2021-12-16 21:46:20|2155|2154.7|2155.3|2155|2155.3|2155|2154.9|2154.6|13
1639691190000|2021-12-16 21:46:30|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|0
1639691200000|2021-12-16 21:46:40|||||||||3
1639691210000|2021-12-16 21:46:50|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|4
1639691220000|2021-12-16 21:47:00|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|0
1639691230000|2021-12-16 21:47:10|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|6
1639691240000|2021-12-16 21:47:20|2155.4|2155.1|2155.5|2155.2|2155.6|2155.3|2155.4|2155.1|19
1639691250000|2021-12-16 21:47:30|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|19
1639691260000|2021-12-16 21:47:40|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|15
1639691270000|2021-12-16 21:47:50|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|5
1639691280000|2021-12-16 21:48:00|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|2
1639691290000|2021-12-16 21:48:10|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|6
1639691300000|2021-12-16 21:48:20|||||||||1
1639691310000|2021-12-16 21:48:30|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|0
1639691330000|2021-12-16 21:48:50|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155|2154.7|2
1639691340000|2021-12-16 21:49:00|2155.2|2154.9|2155.7|2155.4|2155.9|2155.6|2155.2|2154.9|21
1639691350000|2021-12-16 21:49:10|2155.8|2155.5|2156.2|2155.9|2156.3|2156|2155.7|2155.4|60
1639691360000|2021-12-16 21:49:20|2156.1|2155.8|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|56
1639691370000|2021-12-16 21:49:30|2156.6|2156.3|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|45
1639691380000|2021-12-16 21:49:40|2156.8|2156.5|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|7
1639691390000|2021-12-16 21:49:50|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|14
1639691400000|2021-12-16 21:50:00|2156.6|2156.3|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|4
1639691410000|2021-12-16 21:50:10|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|16
1639691420000|2021-12-16 21:50:20|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|5
1639691430000|2021-12-16 21:50:30|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|14
1639691440000|2021-12-16 21:50:40|2155.7|2155.4|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|21
1639691450000|2021-12-16 21:50:50|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|4
1639691460000|2021-12-16 21:51:00|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|10
1639691470000|2021-12-16 21:51:10|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|19
1639691480000|2021-12-16 21:51:20|2155.8|2155.5|2155.4|2155.1|2155.8|2155.5|2155.4|2155.1|24
1639691490000|2021-12-16 21:51:30|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|10
1639691500000|2021-12-16 21:51:40|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|9
1639691510000|2021-12-16 21:51:50|2155.5|2155.2|2155.9|2155.6|2155.9|2155.6|2155.5|2155.2|27
1639691520000|2021-12-16 21:52:00|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.8|2155.5|6
1639691530000|2021-12-16 21:52:10|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|18
1639691540000|2021-12-16 21:52:20|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|16
1639691550000|2021-12-16 21:52:30|2156|2155.7|2155.6|2155.3|2156|2155.7|2155.5|2155.2|15
1639691560000|2021-12-16 21:52:40|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|9
1639691570000|2021-12-16 21:52:50|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.3|2155|6
1639691580000|2021-12-16 21:53:00|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|13
1639691590000|2021-12-16 21:53:10|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|14
1639691600000|2021-12-16 21:53:20|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|8
1639691610000|2021-12-16 21:53:30|2155.4|2155.1|2155.1|2154.8|2155.5|2155.2|2155.1|2154.8|14
1639691620000|2021-12-16 21:53:40|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.8|2154.5|8
1639691630000|2021-12-16 21:53:50|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|14
1639691640000|2021-12-16 21:54:00|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|12
1639691650000|2021-12-16 21:54:10|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|10
1639691660000|2021-12-16 21:54:20|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.3|2154|9
1639691670000|2021-12-16 21:54:30|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|8
1639691680000|2021-12-16 21:54:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|20
1639691690000|2021-12-16 21:54:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2
1639691700000|2021-12-16 21:55:00|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|38
1639691710000|2021-12-16 21:55:10|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|39
1639691720000|2021-12-16 21:55:20|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|4
1639691730000|2021-12-16 21:55:30|2155|2154.7|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|12
1639691740000|2021-12-16 21:55:40|||||||||3
1639691750000|2021-12-16 21:55:50|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|16
1639691760000|2021-12-16 21:56:00|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.9|2154.6|1
1639691770000|2021-12-16 21:56:10|2154.9|2154.6|2154.8|2154.5|2155|2154.7|2154.8|2154.5|20
1639691780000|2021-12-16 21:56:20|2154.6|2154.3|2154.8|2154.5|2154.9|2154.6|2154.6|2154.3|10
1639691790000|2021-12-16 21:56:30|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|6
1639691800000|2021-12-16 21:56:40|2155.3|2155|2154.6|2154.3|2155.4|2155.1|2154.6|2154.3|55
1639691810000|2021-12-16 21:56:50|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|2
1639691820000|2021-12-16 21:57:00|2154.6|2154.3|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|20
1639691830000|2021-12-16 21:57:10|2154.9|2154.6|2154.7|2154.4|2155|2154.7|2154.7|2154.4|13
1639691840000|2021-12-16 21:57:20|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|16
1639691850000|2021-12-16 21:57:30|2154.8|2154.5|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|3
1639691860000|2021-12-16 21:57:40|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|25
1639691870000|2021-12-16 21:57:50|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|2
1639691880000|2021-12-16 21:58:00|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|13
1639691890000|2021-12-16 21:58:10|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.7|2154.4|5
1639691900000|2021-12-16 21:58:20|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|16
1639691910000|2021-12-16 21:58:30|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|13
1639691920000|2021-12-16 21:58:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2
1639691930000|2021-12-16 21:58:50|2155|2154.7|2155|2154.7|2155|2154.7|2154.9|2154.6|11
1639691940000|2021-12-16 21:59:00|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|18
1639691950000|2021-12-16 21:59:10|2154.7|2154.4|2155.2|2154.9|2155.2|2154.9|2154.6|2154.3|56
1639691960000|2021-12-16 21:59:20|2155|2154.7|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|2
1639691970000|2021-12-16 21:59:30|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|18
1639691980000|2021-12-16 21:59:40|2154.6|2154.3|2154.8|2154.5|2155|2154.7|2154.6|2154.3|25
1639691990000|2021-12-16 21:59:50|2154.7|2154.4|2154.9|2154.1|2155.1|2154.5|2154.7|2154.1|10
1639692000000|2021-12-16 22:00:00|2154.7|2153.9|2154.6|2153.8|2154.7|2153.9|2154.6|2153.8|1
1639692010000|2021-12-16 22:00:10|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|0
1639692050000|2021-12-16 22:00:50|2154.3|2153.5|2154.3|2153.5|2154.3|2153.5|2154.3|2153.5|0
1639692090000|2021-12-16 22:01:30|2154.4|2153.6|2154.4|2153.6|2154.4|2153.6|2154.4|2153.6|0
1639692100000|2021-12-16 22:01:40|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|0
1639692110000|2021-12-16 22:01:50|2154.4|2153.6|2154.4|2153.6|2154.4|2153.6|2154.4|2153.6|0
1639692140000|2021-12-16 22:02:20|2154.5|2153.7|2154.6|2153.8|2154.6|2153.8|2154.5|2153.7|0
1639692170000|2021-12-16 22:02:50|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|0
1639692180000|2021-12-16 22:03:00|2154.6|2153.8|2154.6|2153.8|2154.6|2153.8|2154.6|2153.8|0
1639692210000|2021-12-16 22:03:30|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|0
1639692290000|2021-12-16 22:04:50|2154.3|2153.5|2154.3|2153.5|2154.3|2153.5|2154.3|2153.5|0
1639692300000|2021-12-16 22:05:00|2154.4|2153.6|2154.5|2153.7|2154.5|2153.7|2154.4|2153.6|0
1639692330000|2021-12-16 22:05:30|2154.3|2153.5|2154.3|2153.5|2154.3|2153.5|2154.3|2153.5|0
1639692340000|2021-12-16 22:05:40|2154.5|2153.7|2154.1|2153.3|2154.5|2153.7|2154.1|2153.3|0
1639692350000|2021-12-16 22:05:50|2154.2|2153.4|2154.7|2153.9|2154.7|2153.9|2154.2|2153.4|0
1639692400000|2021-12-16 22:06:40|2154.6|2153.8|2154.6|2153.8|2154.6|2153.8|2154.6|2153.8|0
1639692410000|2021-12-16 22:06:50|2154.4|2153.6|2154.4|2153.6|2154.4|2153.6|2154.4|2153.6|0
1639692420000|2021-12-16 22:07:00|2154.6|2153.8|2154.5|2153.7|2154.6|2153.8|2154.5|2153.7|0
1639692430000|2021-12-16 22:07:10|2154.4|2153.6|2154.1|2153.3|2154.4|2153.6|2154.1|2153.3|0
1639692450000|2021-12-16 22:07:30|2154.2|2153.4|2154.3|2153.5|2154.3|2153.5|2154.2|2153.4|0
1639692460000|2021-12-16 22:07:40|2154.2|2153.4|2154.2|2153.4|2154.2|2153.4|2154.2|2153.4|0
1639692480000|2021-12-16 22:08:00|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|0
1639692530000|2021-12-16 22:08:50|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639692540000|2021-12-16 22:09:00|2154|2153.2|2154.2|2153.4|2154.2|2153.4|2154|2153.2|0
1639692550000|2021-12-16 22:09:10|2154.1|2153.3|2154|2153.2|2154.1|2153.3|2154|2153.2|0
1639692590000|2021-12-16 22:09:50|2154.1|2153.3|2154|2153.2|2154.1|2153.3|2154|2153.2|0
1639692640000|2021-12-16 22:10:40|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|0
1639692690000|2021-12-16 22:11:30|2154|2153.2|2154|2153.2|2154|2153.2|2154|2153.2|0
1639692740000|2021-12-16 22:12:20|2154.2|2153.4|2154.2|2153.4|2154.2|2153.4|2154.2|2153.4|0
1639692770000|2021-12-16 22:12:50|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|0
1639692810000|2021-12-16 22:13:30|2154.2|2153.4|2154.4|2153.6|2154.6|2153.8|2154.2|2153.4|0
1639692850000|2021-12-16 22:14:10|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|2154.5|2153.7|0
1639692890000|2021-12-16 22:14:50|2154.6|2153.8|2154.6|2153.8|2154.6|2153.8|2154.6|2153.8|0
1639692910000|2021-12-16 22:15:10|2154.5|2153.7|2154.4|2153.6|2154.5|2153.7|2154.4|2153.6|0
1639692920000|2021-12-16 22:15:20|2154.7|2153.9|2154.5|2153.7|2154.7|2153.9|2154.2|2153.4|0
1639692930000|2021-12-16 22:15:30|2154.4|2153.6|2154.4|2153.6|2154.4|2153.6|2154.4|2153.6|0
1639693040000|2021-12-16 22:17:20|2154.3|2153.5|2154.2|2153.4|2154.3|2153.5|2154.2|2153.4|0
1639693050000|2021-12-16 22:17:30|2154.3|2153.5|2154.3|2153.5|2154.3|2153.5|2154.3|2153.5|0
1639693060000|2021-12-16 22:17:40|2154.2|2153.4|2154.2|2153.4|2154.2|2153.4|2154.2|2153.4|0
1639693080000|2021-12-16 22:18:00|2154.3|2153.5|2154.2|2153.4|2154.3|2153.5|2154.2|2153.4|0
1639693090000|2021-12-16 22:18:10|2154|2153.2|2154|2153.2|2154|2153.2|2154|2153.2|0
1639693100000|2021-12-16 22:18:20|2154.2|2153.4|2154.2|2153.4|2154.2|2153.4|2154.2|2153.4|0
1639693110000|2021-12-16 22:18:30|2154|2153.2|2154|2153.2|2154|2153.2|2154|2153.2|0
1639693130000|2021-12-16 22:18:50|2154.1|2153.3|2154.1|2153.3|2154.2|2153.4|2154.1|2153.3|0
1639693140000|2021-12-16 22:19:00|2154|2153.2|2154.1|2153.3|2154.1|2153.3|2154|2153.2|0
1639693160000|2021-12-16 22:19:20|2154.2|2153.4|2154.1|2153.3|2154.2|2153.4|2154.1|2153.3|0
1639693180000|2021-12-16 22:19:40|2154|2153.2|2154|2153.2|2154|2153.2|2154|2153.2|0
1639693190000|2021-12-16 22:19:50|2153.9|2153.1|2154|2153.2|2154|2153.2|2153.9|2153.1|0
1639693250000|2021-12-16 22:20:50|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|0
1639693270000|2021-12-16 22:21:10|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639693280000|2021-12-16 22:21:20|2153.9|2153.1|2153.8|2153|2153.9|2153.1|2153.8|2153|0
1639693300000|2021-12-16 22:21:40|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|0
1639693310000|2021-12-16 22:21:50|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639693320000|2021-12-16 22:22:00|2153.7|2152.9|2153.8|2153|2153.8|2153|2153.7|2152.9|0
1639693330000|2021-12-16 22:22:10|2153.6|2152.8|2153.6|2152.8|2153.6|2152.8|2153.6|2152.8|0
1639693340000|2021-12-16 22:22:20|2153.7|2152.9|2153.7|2152.9|2153.8|2153|2153.7|2152.9|0
1639693350000|2021-12-16 22:22:30|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639693360000|2021-12-16 22:22:40|2153.7|2152.9|2153.8|2153|2153.8|2153|2153.7|2152.9|0
1639693370000|2021-12-16 22:22:50|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|0
1639693400000|2021-12-16 22:23:20|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639693410000|2021-12-16 22:23:30|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|0
1639693430000|2021-12-16 22:23:50|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639693440000|2021-12-16 22:24:00|2153.7|2152.9|2153.8|2153|2153.8|2153|2153.7|2152.9|0
1639693450000|2021-12-16 22:24:10|2153.7|2152.9|2153.7|2152.9|2153.8|2153|2153.7|2152.9|0
1639693460000|2021-12-16 22:24:20|2153.9|2153.1|2153.7|2152.9|2153.9|2153.1|2153.7|2152.9|0
1639693570000|2021-12-16 22:26:10|2153.6|2152.8|2153.6|2152.8|2153.6|2152.8|2153.6|2152.8|0
1639693590000|2021-12-16 22:26:30|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|0
1639693690000|2021-12-16 22:28:10|2153.8|2153|2153.9|2153.1|2153.9|2153.1|2153.8|2153|0
1639693770000|2021-12-16 22:29:30|2154|2153.2|2154|2153.2|2154|2153.2|2154|2153.2|0
1639693850000|2021-12-16 22:30:50|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|0
1639693940000|2021-12-16 22:32:20|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|0
1639693990000|2021-12-16 22:33:10|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639694000000|2021-12-16 22:33:20|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|0
1639694010000|2021-12-16 22:33:30|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639694020000|2021-12-16 22:33:40|2153.9|2153.1|2154|2153.2|2154|2153.2|2153.9|2153.1|0
1639694060000|2021-12-16 22:34:20|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|0
1639694070000|2021-12-16 22:34:30|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|0
1639694090000|2021-12-16 22:34:50|2153.8|2153|2153.9|2153.1|2153.9|2153.1|2153.8|2153|0
1639694100000|2021-12-16 22:35:00|2154|2153.2|2154|2153.2|2154|2153.2|2154|2153.2|0
1639694120000|2021-12-16 22:35:20|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|0
1639694150000|2021-12-16 22:35:50|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|0
1639694320000|2021-12-16 22:38:40|2153.8|2153|2153.9|2153.1|2153.9|2153.1|2153.8|2153|0
1639694330000|2021-12-16 22:38:50|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639694370000|2021-12-16 22:39:30|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|0
1639694430000|2021-12-16 22:40:30|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639694450000|2021-12-16 22:40:50|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|2153.7|2152.9|0
1639694470000|2021-12-16 22:41:10|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639694610000|2021-12-16 22:43:30|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|0
1639694630000|2021-12-16 22:43:50|2154|2153.2|2154|2153.2|2154|2153.2|2154|2153.2|0
1639694640000|2021-12-16 22:44:00|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|2153.9|2153.1|0
1639694840000|2021-12-16 22:47:20|2154|2153.2|2153.9|2153.1|2154|2153.2|2153.9|2153.1|0
1639694950000|2021-12-16 22:49:10|2153.8|2153|2153.8|2153|2153.8|2153|2153.8|2153|0
1639694980000|2021-12-16 22:49:40|2153.9|2153.1|2153.8|2153|2153.9|2153.1|2153.8|2153|0
1639695040000|2021-12-16 22:50:40|2153.7|2152.9|2153.9|2153.1|2153.9|2153.1|2153.7|2152.9|0
1639695050000|2021-12-16 22:50:50|2154|2153.2|2154|2153.2|2154|2153.2|2154|2153.2|0
1639695080000|2021-12-16 22:51:20|2154.1|2153.3|2154.2|2153.4|2154.2|2153.4|2154.1|2153.3|0
1639695460000|2021-12-16 22:57:40|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|2154.1|2153.3|0
1639695530000|2021-12-16 22:58:50|2154.2|2153.4|2154.3|2153.5|2154.3|2153.5|2154.2|2153.4|0
1639695600000|2021-12-16 23:00:00|2155.5|2155.2|2155.6|2155.3|2155.9|2155.6|2155.3|2155|18
1639695610000|2021-12-16 23:00:10|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2154.9|2154.6|22
1639695620000|2021-12-16 23:00:20|2155.3|2155|2154.9|2154.6|2155.3|2155|2154.8|2154.5|29
1639695630000|2021-12-16 23:00:30|2154.8|2154.5|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|6
1639695640000|2021-12-16 23:00:40|2154.5|2154.2|2154.2|2153.9|2154.7|2154.4|2154.2|2153.9|6
1639695650000|2021-12-16 23:00:50|2154.1|2153.8|2154|2153.7|2154.4|2154.1|2154|2153.7|35
1639695660000|2021-12-16 23:01:00|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2153.6|2153.3|20
1639695670000|2021-12-16 23:01:10|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|7
1639695680000|2021-12-16 23:01:20|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|5
1639695690000|2021-12-16 23:01:30|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.7|2153.4|9
1639695700000|2021-12-16 23:01:40|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.8|2153.5|6
1639695710000|2021-12-16 23:01:50|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|19
1639695720000|2021-12-16 23:02:00|2154.2|2153.9|2154.3|2154|2154.4|2154.1|2154.1|2153.8|17
1639695730000|2021-12-16 23:02:10|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|35
1639695740000|2021-12-16 23:02:20|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|8
1639695750000|2021-12-16 23:02:30|2153.7|2153.4|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|6
1639695760000|2021-12-16 23:02:40|2153.5|2153.2|2153.7|2153.4|2153.8|2153.5|2153.5|2153.2|2
1639695770000|2021-12-16 23:02:50|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|4
1639695780000|2021-12-16 23:03:00|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.1|2152.8|20
1639695790000|2021-12-16 23:03:10|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|8
1639695800000|2021-12-16 23:03:20|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.8|2152.5|13
1639695810000|2021-12-16 23:03:30|2152.9|2152.6|2153.3|2153|2153.4|2153.1|2152.9|2152.6|5
1639695820000|2021-12-16 23:03:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|15
1639695830000|2021-12-16 23:03:50|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|2
1639695840000|2021-12-16 23:04:00|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|14
1639695850000|2021-12-16 23:04:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|6
1639695870000|2021-12-16 23:04:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|4
1639695880000|2021-12-16 23:04:40|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|2
1639695890000|2021-12-16 23:04:50|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|12
1639695900000|2021-12-16 23:05:00|2152.7|2152.4|2152.9|2152.6|2153|2152.7|2152.7|2152.4|3
1639695910000|2021-12-16 23:05:10|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|1
1639695920000|2021-12-16 23:05:20|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2153|2152.7|2
1639695930000|2021-12-16 23:05:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|1
1639695940000|2021-12-16 23:05:40|2153.3|2153|2152.9|2152.6|2153.3|2153|2152.9|2152.6|6
1639695950000|2021-12-16 23:05:50|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|3
1639695960000|2021-12-16 23:06:00|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|1
1639695970000|2021-12-16 23:06:10|||||||||1
1639695990000|2021-12-16 23:06:30|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2153|2152.7|1
1639696000000|2021-12-16 23:06:40|2153.1|2152.8|2153|2152.7|2153.2|2152.9|2153|2152.7|2
1639696020000|2021-12-16 23:07:00|||||||||1
1639696030000|2021-12-16 23:07:10|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2152.9|2152.6|14
1639696040000|2021-12-16 23:07:20|||||||||3
1639696050000|2021-12-16 23:07:30|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|1
1639696060000|2021-12-16 23:07:40|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|3
1639696070000|2021-12-16 23:07:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|1
1639696080000|2021-12-16 23:08:00|||||||||1
1639696100000|2021-12-16 23:08:20|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|5
1639696110000|2021-12-16 23:08:30|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|0
1639696120000|2021-12-16 23:08:40|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|0
1639696130000|2021-12-16 23:08:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|6
1639696150000|2021-12-16 23:09:10|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|7
1639696160000|2021-12-16 23:09:20|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|3
1639696170000|2021-12-16 23:09:30|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|0
1639696180000|2021-12-16 23:09:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|1
1639696190000|2021-12-16 23:09:50|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|0
1639696200000|2021-12-16 23:10:00|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|6
1639696210000|2021-12-16 23:10:10|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|3
1639696220000|2021-12-16 23:10:20|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|3
1639696230000|2021-12-16 23:10:30|||||||||5
1639696240000|2021-12-16 23:10:40|2154.5|2154.2|2154.7|2154.4|2154.8|2154.5|2154.5|2154.2|6
1639696250000|2021-12-16 23:10:50|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|5
1639696260000|2021-12-16 23:11:00|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|10
1639696280000|2021-12-16 23:11:20|||||||||2
1639696290000|2021-12-16 23:11:30|||||||||1
1639696300000|2021-12-16 23:11:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2
1639696310000|2021-12-16 23:11:50|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1639696320000|2021-12-16 23:12:00|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|0
1639696330000|2021-12-16 23:12:10|2155.2|2154.9|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|5
1639696340000|2021-12-16 23:12:20|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|0
1639696350000|2021-12-16 23:12:30|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155|2154.7|3
1639696360000|2021-12-16 23:12:40|2155|2154.7|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|6
1639696370000|2021-12-16 23:12:50|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|5
1639696380000|2021-12-16 23:13:00|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|0
1639696390000|2021-12-16 23:13:10|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|0
1639696410000|2021-12-16 23:13:30|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|2
1639696420000|2021-12-16 23:13:40|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2
1639696430000|2021-12-16 23:13:50|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|10
1639696440000|2021-12-16 23:14:00|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|4
1639696450000|2021-12-16 23:14:10|||||||||2
1639696460000|2021-12-16 23:14:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|5
1639696490000|2021-12-16 23:14:50|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|4
1639696500000|2021-12-16 23:15:00|2153.5|2153.2|2152.8|2152.5|2153.5|2153.2|2152.7|2152.4|3
1639696510000|2021-12-16 23:15:10|2152.6|2152.3|2153.1|2152.8|2153.1|2152.8|2152.6|2152.3|9
1639696520000|2021-12-16 23:15:20|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|4
1639696530000|2021-12-16 23:15:30|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|4
1639696540000|2021-12-16 23:15:40|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|2
1639696560000|2021-12-16 23:16:00|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|9
1639696570000|2021-12-16 23:16:10|2152.9|2152.6|2152.1|2151.8|2152.9|2152.6|2152.1|2151.8|9
1639696580000|2021-12-16 23:16:20|2152|2151.7|2152.5|2152.2|2152.6|2152.3|2152|2151.7|7
1639696590000|2021-12-16 23:16:30|2152.6|2152.3|2153|2152.7|2153|2152.7|2152.5|2152.2|4
1639696600000|2021-12-16 23:16:40|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.9|2152.6|1
1639696610000|2021-12-16 23:16:50|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.7|2152.4|2
1639696620000|2021-12-16 23:17:00|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|0
1639696630000|2021-12-16 23:17:10|2153|2152.7|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|11
1639696640000|2021-12-16 23:17:20|2152.6|2152.3|2152.2|2151.9|2152.7|2152.4|2152.2|2151.9|12
1639696650000|2021-12-16 23:17:30|2152.3|2152|2152|2151.7|2152.3|2152|2152|2151.7|6
1639696660000|2021-12-16 23:17:40|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|6
1639696670000|2021-12-16 23:17:50|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.3|2151|9
1639696680000|2021-12-16 23:18:00|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|21
1639696690000|2021-12-16 23:18:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1639696700000|2021-12-16 23:18:20|||||||||2
1639696710000|2021-12-16 23:18:30|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|4
1639696720000|2021-12-16 23:18:40|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|4
1639696730000|2021-12-16 23:18:50|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|1
1639696740000|2021-12-16 23:19:00|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.1|2150.8|3
1639696750000|2021-12-16 23:19:10|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|6
1639696760000|2021-12-16 23:19:20|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|2
1639696770000|2021-12-16 23:19:30|2151.1|2150.8|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|20
1639696780000|2021-12-16 23:19:40|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|7
1639696790000|2021-12-16 23:19:50|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|2
1639696800000|2021-12-16 23:20:00|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|1
1639696810000|2021-12-16 23:20:10|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|6
1639696820000|2021-12-16 23:20:20|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|2
1639696830000|2021-12-16 23:20:30|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|5
1639696840000|2021-12-16 23:20:40|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|1
1639696850000|2021-12-16 23:20:50|2151.9|2151.6|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|4
1639696860000|2021-12-16 23:21:00|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|0
1639696880000|2021-12-16 23:21:20|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|6
1639696890000|2021-12-16 23:21:30|2151.1|2150.8|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|9
1639696900000|2021-12-16 23:21:40|2150.6|2150.3|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|3
1639696910000|2021-12-16 23:21:50|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|2
1639696920000|2021-12-16 23:22:00|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.4|2150.1|2
1639696930000|2021-12-16 23:22:10|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.1|2149.8|9
1639696940000|2021-12-16 23:22:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|0
1639696950000|2021-12-16 23:22:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|0
1639696960000|2021-12-16 23:22:40|2150.5|2150.2|2150.4|2150.1|2150.8|2150.5|2150.4|2150.1|10
1639696970000|2021-12-16 23:22:50|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|0
1639696980000|2021-12-16 23:23:00|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|6
1639696990000|2021-12-16 23:23:10|2150.1|2149.8|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|20
1639697000000|2021-12-16 23:23:20|2150.2|2149.9|2150.3|2150|2150.3|2150|2150|2149.7|10
1639697010000|2021-12-16 23:23:30|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|9
1639697020000|2021-12-16 23:23:40|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|2
1639697030000|2021-12-16 23:23:50|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|5
1639697040000|2021-12-16 23:24:00|2150.2|2149.9|2150.3|2150|2150.5|2150.2|2150.2|2149.9|0
1639697050000|2021-12-16 23:24:10|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|3
1639697060000|2021-12-16 23:24:20|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|0
1639697070000|2021-12-16 23:24:30|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|2
1639697080000|2021-12-16 23:24:40|2149.9|2149.6|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|9
1639697090000|2021-12-16 23:24:50|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|2
1639697110000|2021-12-16 23:25:10|2149.8|2149.5|2150.3|2150|2150.3|2150|2149.8|2149.5|6
1639697120000|2021-12-16 23:25:20|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|5
1639697130000|2021-12-16 23:25:30|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|1
1639697140000|2021-12-16 23:25:40|2149.8|2149.5|2150.4|2150.1|2150.5|2150.2|2149.8|2149.5|5
1639697150000|2021-12-16 23:25:50|2150.3|2150|2149.6|2149.3|2150.3|2150|2149.6|2149.3|4
1639697160000|2021-12-16 23:26:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|3
1639697170000|2021-12-16 23:26:10|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|2
1639697180000|2021-12-16 23:26:20|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|2
1639697190000|2021-12-16 23:26:30|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.6|2149.3|3
1639697200000|2021-12-16 23:26:40|2149.6|2149.3|2149.1|2148.8|2149.7|2149.4|2149|2148.7|27
1639697210000|2021-12-16 23:26:50|2148.9|2148.6|2149.3|2149|2149.6|2149.3|2148.9|2148.6|11
1639697220000|2021-12-16 23:27:00|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|1
1639697230000|2021-12-16 23:27:10|2148.8|2148.5|2148|2147.7|2148.8|2148.5|2148|2147.7|28
1639697240000|2021-12-16 23:27:20|2148.1|2147.8|2148.1|2147.8|2148.3|2148|2148|2147.7|3
1639697250000|2021-12-16 23:27:30|2148.3|2148|2148.7|2148.4|2148.9|2148.6|2148.3|2148|9
1639697260000|2021-12-16 23:27:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.3|2148|13
1639697270000|2021-12-16 23:27:50|2148.7|2148.4|2148.3|2148|2148.8|2148.5|2148.2|2147.9|4
1639697280000|2021-12-16 23:28:00|2148.4|2148.1|2148.6|2148.3|2148.8|2148.5|2148.4|2148.1|19
1639697290000|2021-12-16 23:28:10|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|3
1639697300000|2021-12-16 23:28:20|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|7
1639697310000|2021-12-16 23:28:30|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|8
1639697320000|2021-12-16 23:28:40|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.7|2148.4|18
1639697330000|2021-12-16 23:28:50|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|4
1639697340000|2021-12-16 23:29:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|5
1639697350000|2021-12-16 23:29:10|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|2
1639697360000|2021-12-16 23:29:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.2|2148.9|2
1639697370000|2021-12-16 23:29:30|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|1
1639697380000|2021-12-16 23:29:40|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.2|2148.9|1
1639697390000|2021-12-16 23:29:50|2149.2|2148.9|2149.1|2148.8|2149.3|2149|2149|2148.7|1
1639697400000|2021-12-16 23:30:00|2149.2|2148.9|2149.7|2149.4|2149.7|2149.4|2149.2|2148.9|17
1639697410000|2021-12-16 23:30:10|2150.1|2149.8|2150.3|2150|2150.4|2150.1|2150|2149.7|10
1639697420000|2021-12-16 23:30:20|2150.2|2149.9|2149.6|2149.3|2150.2|2149.9|2149.6|2149.3|3
1639697430000|2021-12-16 23:30:30|2149.5|2149.2|2150.1|2149.8|2150.1|2149.8|2149.5|2149.2|2
1639697440000|2021-12-16 23:30:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|1
1639697450000|2021-12-16 23:30:50|2150.1|2149.8|2150.3|2150|2150.4|2150.1|2150.1|2149.8|0
1639697460000|2021-12-16 23:31:00|2150.5|2150.2|2151.3|2151|2151.4|2151.1|2150.5|2150.2|21
1639697470000|2021-12-16 23:31:10|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|2
1639697480000|2021-12-16 23:31:20|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.1|2150.8|6
1639697490000|2021-12-16 23:31:30|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|2
1639697500000|2021-12-16 23:31:40|||||||||1
1639697510000|2021-12-16 23:31:50|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151.2|2150.9|2
1639697520000|2021-12-16 23:32:00|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151.2|2150.9|9
1639697530000|2021-12-16 23:32:10|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|5
1639697540000|2021-12-16 23:32:20|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.3|2151|5
1639697550000|2021-12-16 23:32:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2
1639697560000|2021-12-16 23:32:40|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.3|2151|5
1639697570000|2021-12-16 23:32:50|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|4
1639697580000|2021-12-16 23:33:00|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.3|2151|6
1639697600000|2021-12-16 23:33:20|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|5
1639697610000|2021-12-16 23:33:30|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|0
1639697620000|2021-12-16 23:33:40|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|0
1639697630000|2021-12-16 23:33:50|||||||||1
1639697640000|2021-12-16 23:34:00|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|3
1639697650000|2021-12-16 23:34:10|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|1
1639697670000|2021-12-16 23:34:30|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|16
1639697680000|2021-12-16 23:34:40|2152|2151.7|2152|2151.7|2152.1|2151.8|2152|2151.7|3
1639697690000|2021-12-16 23:34:50|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|8
1639697700000|2021-12-16 23:35:00|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|13
1639697720000|2021-12-16 23:35:20|||||||||1
1639697730000|2021-12-16 23:35:30|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.9|2151.6|1
1639697740000|2021-12-16 23:35:40|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|2
1639697750000|2021-12-16 23:35:50|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|4
1639697760000|2021-12-16 23:36:00|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|0
1639697780000|2021-12-16 23:36:20|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|2
1639697790000|2021-12-16 23:36:30|2151.1|2150.8|2150.8|2150.5|2151.3|2151|2150.8|2150.5|8
1639697800000|2021-12-16 23:36:40|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|2
1639697810000|2021-12-16 23:36:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|5
1639697820000|2021-12-16 23:37:00|2150.3|2150|2150.5|2150.2|2150.7|2150.4|2150.3|2150|9
1639697830000|2021-12-16 23:37:10|2150.6|2150.3|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|6
1639697850000|2021-12-16 23:37:30|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|4
1639697860000|2021-12-16 23:37:40|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.3|2151|7
1639697870000|2021-12-16 23:37:50|2151.5|2151.2|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|1
1639697880000|2021-12-16 23:38:00|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.3|2151|6
1639697890000|2021-12-16 23:38:10|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|1
1639697900000|2021-12-16 23:38:20|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|1
1639697910000|2021-12-16 23:38:30|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152.1|2151.8|3
1639697930000|2021-12-16 23:38:50|||||||||1
1639697940000|2021-12-16 23:39:00|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|4
1639697950000|2021-12-16 23:39:10|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|1
1639697970000|2021-12-16 23:39:30|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|7
1639697980000|2021-12-16 23:39:40|2152.7|2152.4|2152.3|2152|2152.7|2152.4|2152.3|2152|6
1639697990000|2021-12-16 23:39:50|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|4
1639698000000|2021-12-16 23:40:00|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|6
1639698010000|2021-12-16 23:40:10|2152|2151.7|2152|2151.7|2152|2151.7|2151.9|2151.6|0
1639698020000|2021-12-16 23:40:20|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|1
1639698050000|2021-12-16 23:40:50|||||||||1
1639698060000|2021-12-16 23:41:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.2|2151.9|4
1639698070000|2021-12-16 23:41:10|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|0
1639698080000|2021-12-16 23:41:20|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|0
1639698090000|2021-12-16 23:41:30|||||||||1
1639698100000|2021-12-16 23:41:40|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|8
1639698110000|2021-12-16 23:41:50|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.7|2151.4|3
1639698120000|2021-12-16 23:42:00|2151.8|2151.5|2152.2|2151.9|2152.2|2151.9|2151.8|2151.5|2
1639698130000|2021-12-16 23:42:10|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|2
1639698140000|2021-12-16 23:42:20|2152|2151.7|2152|2151.7|2152|2151.7|2151.9|2151.6|2
1639698150000|2021-12-16 23:42:30|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|0
1639698160000|2021-12-16 23:42:40|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|3
1639698170000|2021-12-16 23:42:50|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|1
1639698180000|2021-12-16 23:43:00|2151.8|2151.5|2152|2151.7|2152.1|2151.8|2151.8|2151.5|2
1639698190000|2021-12-16 23:43:10|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|0
1639698200000|2021-12-16 23:43:20|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|3
1639698210000|2021-12-16 23:43:30|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|4
1639698220000|2021-12-16 23:43:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|0
1639698230000|2021-12-16 23:43:50|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|1
1639698240000|2021-12-16 23:44:00|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|0
1639698250000|2021-12-16 23:44:10|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|5
1639698260000|2021-12-16 23:44:20|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.2|2150.9|2
1639698270000|2021-12-16 23:44:30|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|0
1639698290000|2021-12-16 23:44:50|2151.7|2151.4|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|0
1639698300000|2021-12-16 23:45:00|2151.9|2151.6|2152.2|2151.9|2152.3|2152|2151.8|2151.5|2
1639698310000|2021-12-16 23:45:10|2152.3|2152|2152.3|2152|2152.5|2152.2|2152.3|2152|3
1639698320000|2021-12-16 23:45:20|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|0
1639698330000|2021-12-16 23:45:30|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|0
1639698340000|2021-12-16 23:45:40|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|4
1639698350000|2021-12-16 23:45:50|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|6
1639698360000|2021-12-16 23:46:00|2153.7|2153.4|2153.5|2153.2|2154.1|2153.8|2153.5|2153.2|23
1639698370000|2021-12-16 23:46:10|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2152.9|2152.6|5
1639698380000|2021-12-16 23:46:20|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|6
1639698390000|2021-12-16 23:46:30|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|1
1639698400000|2021-12-16 23:46:40|2152.6|2152.3|2152.7|2152.4|2152.9|2152.6|2152.3|2152|5
1639698410000|2021-12-16 23:46:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|0
1639698420000|2021-12-16 23:47:00|2153|2152.7|2153.3|2153|2153.3|2153|2152.8|2152.5|4
1639698430000|2021-12-16 23:47:10|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.2|2152.9|1
1639698440000|2021-12-16 23:47:20|2153.2|2152.9|2153.2|2152.9|2153.4|2153.1|2153.1|2152.8|8
1639698450000|2021-12-16 23:47:30|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|11
1639698460000|2021-12-16 23:47:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153|2152.7|0
1639698470000|2021-12-16 23:47:50|2153|2152.7|2153|2152.7|2153|2152.7|2152.9|2152.6|0
1639698480000|2021-12-16 23:48:00|2153.2|2152.9|2153.3|2153|2153.5|2153.2|2153.2|2152.9|3
1639698490000|2021-12-16 23:48:10|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|4
1639698500000|2021-12-16 23:48:20|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|5
1639698510000|2021-12-16 23:48:30|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.5|2152.2|3
1639698520000|2021-12-16 23:48:40|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|0
1639698530000|2021-12-16 23:48:50|2153|2152.7|2152.8|2152.5|2153.2|2152.9|2152.8|2152.5|2
1639698540000|2021-12-16 23:49:00|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.9|2152.6|1
1639698550000|2021-12-16 23:49:10|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|0
1639698560000|2021-12-16 23:49:20|2153.2|2152.9|2152.8|2152.5|2153.2|2152.9|2152.8|2152.5|5
1639698570000|2021-12-16 23:49:30|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|0
1639698580000|2021-12-16 23:49:40|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|1
1639698590000|2021-12-16 23:49:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|5
1639698600000|2021-12-16 23:50:00|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|2
1639698610000|2021-12-16 23:50:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|0
1639698620000|2021-12-16 23:50:20|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|5
1639698630000|2021-12-16 23:50:30|2152.2|2151.9|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|1
1639698640000|2021-12-16 23:50:40|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.3|2152|1
1639698650000|2021-12-16 23:50:50|2152.8|2152.5|2153|2152.7|2153|2152.7|2152.7|2152.4|3
1639698660000|2021-12-16 23:51:00|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|7
1639698670000|2021-12-16 23:51:10|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|3
1639698680000|2021-12-16 23:51:20|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|0
1639698690000|2021-12-16 23:51:30|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|2
1639698700000|2021-12-16 23:51:40|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153|2152.7|2
1639698710000|2021-12-16 23:51:50|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|3
1639698720000|2021-12-16 23:52:00|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.2|2152.9|0
1639698730000|2021-12-16 23:52:10|2153.2|2152.9|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|0
1639698740000|2021-12-16 23:52:20|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|5
1639698750000|2021-12-16 23:52:30|2152.6|2152.3|2152.3|2152|2152.7|2152.4|2152.2|2151.9|7
1639698760000|2021-12-16 23:52:40|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|0
1639698770000|2021-12-16 23:52:50|2152|2151.7|2152.2|2151.9|2152.3|2152|2152|2151.7|4
1639698780000|2021-12-16 23:53:00|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|0
1639698790000|2021-12-16 23:53:10|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|0
1639698810000|2021-12-16 23:53:30|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|5
1639698820000|2021-12-16 23:53:40|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|2
1639698840000|2021-12-16 23:54:00|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|0
1639698850000|2021-12-16 23:54:10|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|5
1639698860000|2021-12-16 23:54:20|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|0
1639698870000|2021-12-16 23:54:30|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|0
1639698880000|2021-12-16 23:54:40|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|0
1639698890000|2021-12-16 23:54:50|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|0
1639698900000|2021-12-16 23:55:00|2152.3|2152|2152.7|2152.4|2152.8|2152.5|2152.3|2152|1
1639698910000|2021-12-16 23:55:10|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.8|2152.5|2
1639698920000|2021-12-16 23:55:20|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.7|2152.4|0
1639698930000|2021-12-16 23:55:30|2152.7|2152.4|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|1
1639698940000|2021-12-16 23:55:40|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|0
1639698950000|2021-12-16 23:55:50|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|0
1639698960000|2021-12-16 23:56:00|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|1
1639698970000|2021-12-16 23:56:10|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|1
1639698980000|2021-12-16 23:56:20|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2152|2151.7|0
1639698990000|2021-12-16 23:56:30|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|0
1639699000000|2021-12-16 23:56:40|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|0
1639699010000|2021-12-16 23:56:50|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|4
1639699020000|2021-12-16 23:57:00|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.9|2151.6|3
1639699040000|2021-12-16 23:57:20|2151.8|2151.5|2151.6|2151.3|2151.9|2151.6|2151.5|2151.2|11
1639699050000|2021-12-16 23:57:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1639699060000|2021-12-16 23:57:40|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|0
1639699070000|2021-12-16 23:57:50|||||||||1
1639699080000|2021-12-16 23:58:00|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|24
1639699090000|2021-12-16 23:58:10|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|36
1639699100000|2021-12-16 23:58:20|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|3
1639699110000|2021-12-16 23:58:30|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|20
1639699120000|2021-12-16 23:58:40|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|2
1639699130000|2021-12-16 23:58:50|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.7|2151.4|38
1639699140000|2021-12-16 23:59:00|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.5|2151.2|28
1639699150000|2021-12-16 23:59:10|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|18
1639699160000|2021-12-16 23:59:20|2151.5|2151.2|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|0
1639699170000|2021-12-16 23:59:30|2151.7|2151.4|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|3
1639699180000|2021-12-16 23:59:40|2151.8|2151.5|2151.7|2151.4|2152|2151.7|2151.7|2151.4|8
1639699190000|2021-12-16 23:59:50|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.8|2151.5|0
1639699200000|2021-12-17 00:00:00|2152.5|2152.2|2153.1|2152.8|2153.2|2152.9|2152.3|2152|23
1639699210000|2021-12-17 00:00:10|2153.2|2152.9|2153.3|2153|2153.3|2153|2153|2152.7|11
1639699220000|2021-12-17 00:00:20|2153.2|2152.9|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|4
1639699230000|2021-12-17 00:00:30|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|0
1639699240000|2021-12-17 00:00:40|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|12
1639699250000|2021-12-17 00:00:50|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.3|2153|9
1639699260000|2021-12-17 00:01:00|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|3
1639699270000|2021-12-17 00:01:10|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|3
1639699280000|2021-12-17 00:01:20|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|11
1639699290000|2021-12-17 00:01:30|2153.6|2153.3|2154.3|2154|2154.3|2154|2153.5|2153.2|47
1639699300000|2021-12-17 00:01:40|2154.4|2154.1|2154.5|2154.2|2154.8|2154.5|2154.4|2154.1|10
1639699310000|2021-12-17 00:01:50|2154.6|2154.3|2155.1|2154.8|2155.1|2154.8|2154.6|2154.3|11
1639699320000|2021-12-17 00:02:00|2155.5|2155.2|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|19
1639699330000|2021-12-17 00:02:10|2155.5|2155.2|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|2
1639699340000|2021-12-17 00:02:20|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.5|2155.2|1
1639699350000|2021-12-17 00:02:30|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|1
1639699370000|2021-12-17 00:02:50|2155.6|2155.3|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|3
1639699380000|2021-12-17 00:03:00|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|3
1639699390000|2021-12-17 00:03:10|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.1|2154.8|2
1639699400000|2021-12-17 00:03:20|2155.3|2155|2155|2154.7|2155.3|2155|2155|2154.7|4
1639699410000|2021-12-17 00:03:30|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2155|2154.7|1
1639699420000|2021-12-17 00:03:40|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|6
1639699430000|2021-12-17 00:03:50|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|0
1639699440000|2021-12-17 00:04:00|2155.2|2154.9|2155.3|2155|2155.4|2155.1|2155.1|2154.8|6
1639699450000|2021-12-17 00:04:10|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|5
1639699460000|2021-12-17 00:04:20|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.8|2154.5|4
1639699470000|2021-12-17 00:04:30|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|1
1639699480000|2021-12-17 00:04:40|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.8|2154.5|1
1639699490000|2021-12-17 00:04:50|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|6
1639699500000|2021-12-17 00:05:00|2154.5|2154.2|2154.5|2154.2|2154.8|2154.5|2154.4|2154.1|4
1639699510000|2021-12-17 00:05:10|2154.4|2154.1|2154.8|2154.5|2155|2154.7|2154.4|2154.1|3
1639699520000|2021-12-17 00:05:20|2154.7|2154.4|2154.5|2154.2|2154.8|2154.5|2154.4|2154.1|5
1639699530000|2021-12-17 00:05:30|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.2|2153.9|2
1639699540000|2021-12-17 00:05:40|2154.2|2153.9|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|4
1639699550000|2021-12-17 00:05:50|2154.3|2154|2154.1|2153.8|2154.3|2154|2153.9|2153.6|14
1639699560000|2021-12-17 00:06:00|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|2
1639699570000|2021-12-17 00:06:10|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|7
1639699580000|2021-12-17 00:06:20|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.3|2154|4
1639699590000|2021-12-17 00:06:30|2154.2|2153.9|2154|2153.7|2154.3|2154|2154|2153.7|2
1639699600000|2021-12-17 00:06:40|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2153.9|2153.6|14
1639699610000|2021-12-17 00:06:50|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|3
1639699620000|2021-12-17 00:07:00|2154.1|2153.8|2154.7|2154.4|2154.7|2154.4|2154.1|2153.8|13
1639699630000|2021-12-17 00:07:10|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.5|2154.2|3
1639699640000|2021-12-17 00:07:20|2154.8|2154.5|2155.1|2154.8|2155.2|2154.9|2154.8|2154.5|4
1639699650000|2021-12-17 00:07:30|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2155|2154.7|2
1639699660000|2021-12-17 00:07:40|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2154.9|2154.6|0
1639699670000|2021-12-17 00:07:50|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|5
1639699680000|2021-12-17 00:08:00|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|1
1639699690000|2021-12-17 00:08:10|2155.2|2154.9|2155.1|2154.8|2155.4|2155.1|2155.1|2154.8|7
1639699700000|2021-12-17 00:08:20|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|0
1639699710000|2021-12-17 00:08:30|2155.3|2155|2155.3|2155|2155.3|2155|2155.2|2154.9|0
1639699720000|2021-12-17 00:08:40|2155.2|2154.9|2155|2154.7|2155.3|2155|2155|2154.7|8
1639699730000|2021-12-17 00:08:50|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|2
1639699740000|2021-12-17 00:09:00|2154.7|2154.4|2154.8|2154.5|2154.9|2154.6|2154.6|2154.3|2
1639699750000|2021-12-17 00:09:10|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|5
1639699770000|2021-12-17 00:09:30|2154.7|2154.4|2155|2154.7|2155|2154.7|2154.7|2154.4|2
1639699780000|2021-12-17 00:09:40|2155.2|2154.9|2155.9|2155.6|2155.9|2155.6|2155.2|2154.9|11
1639699790000|2021-12-17 00:09:50|2155.8|2155.5|2155.9|2155.6|2156.1|2155.8|2155.8|2155.5|10
1639699800000|2021-12-17 00:10:00|2156|2155.7|2156|2155.7|2156|2155.7|2155.8|2155.5|3
1639699810000|2021-12-17 00:10:10|2155.9|2155.6|2155.6|2155.3|2156.1|2155.8|2155.5|2155.2|4
1639699820000|2021-12-17 00:10:20|2155.8|2155.5|2156|2155.7|2156.2|2155.9|2155.7|2155.4|4
1639699830000|2021-12-17 00:10:30|2156.1|2155.8|2156.3|2156|2156.4|2156.1|2156.1|2155.8|7
1639699840000|2021-12-17 00:10:40|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|3
1639699850000|2021-12-17 00:10:50|2156.3|2156|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|9
1639699860000|2021-12-17 00:11:00|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|5
1639699870000|2021-12-17 00:11:10|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2156|2155.7|8
1639699880000|2021-12-17 00:11:20|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|3
1639699890000|2021-12-17 00:11:30|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2156|2155.7|2
1639699900000|2021-12-17 00:11:40|2156.6|2156.3|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|2
1639699910000|2021-12-17 00:11:50|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|9
1639699920000|2021-12-17 00:12:00|2156|2155.7|2155.5|2155.2|2156|2155.7|2155.5|2155.2|3
1639699930000|2021-12-17 00:12:10|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|0
1639699940000|2021-12-17 00:12:20|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|0
1639699950000|2021-12-17 00:12:30|2155.7|2155.4|2155.7|2155.4|2156.1|2155.8|2155.5|2155.2|9
1639699960000|2021-12-17 00:12:40|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|2
1639699970000|2021-12-17 00:12:50|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|2
1639699990000|2021-12-17 00:13:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1639700010000|2021-12-17 00:13:30|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|4
1639700020000|2021-12-17 00:13:40|2155.9|2155.6|2155.4|2155.1|2155.9|2155.6|2155.4|2155.1|3
1639700030000|2021-12-17 00:13:50|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|5
1639700040000|2021-12-17 00:14:00|2155.6|2155.3|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|0
1639700050000|2021-12-17 00:14:10|2155.6|2155.3|2155.4|2155.1|2155.6|2155.3|2155.3|2155|0
1639700060000|2021-12-17 00:14:20|2155.5|2155.2|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|5
1639700070000|2021-12-17 00:14:30|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|1
1639700080000|2021-12-17 00:14:40|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|0
1639700090000|2021-12-17 00:14:50|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|6
1639700100000|2021-12-17 00:15:00|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|1
1639700110000|2021-12-17 00:15:10|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.3|2155|10
1639700120000|2021-12-17 00:15:20|2155.5|2155.2|2156.1|2155.8|2156.2|2155.9|2155.5|2155.2|10
1639700130000|2021-12-17 00:15:30|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.7|2155.4|8
1639700140000|2021-12-17 00:15:40|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.4|2155.1|7
1639700150000|2021-12-17 00:15:50|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.3|2155|2
1639700160000|2021-12-17 00:16:00|2155.6|2155.3|2155.6|2155.3|2156.2|2155.9|2155.6|2155.3|6
1639700170000|2021-12-17 00:16:10|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|1
1639700180000|2021-12-17 00:16:20|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|0
1639700190000|2021-12-17 00:16:30|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155|2154.7|4
1639700200000|2021-12-17 00:16:40|2155.2|2154.9|2154.9|2154.6|2155.2|2154.9|2154.8|2154.5|2
1639700210000|2021-12-17 00:16:50|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|11
1639700220000|2021-12-17 00:17:00|2154.5|2154.2|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|5
1639700230000|2021-12-17 00:17:10|2154.5|2154.2|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|3
1639700240000|2021-12-17 00:17:20|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.3|2154|6
1639700250000|2021-12-17 00:17:30|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|1
1639700260000|2021-12-17 00:17:40|2154.4|2154.1|2153.9|2153.6|2154.4|2154.1|2153.8|2153.5|2
1639700270000|2021-12-17 00:17:50|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154|2153.7|1
1639700280000|2021-12-17 00:18:00|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|4
1639700290000|2021-12-17 00:18:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|3
1639700300000|2021-12-17 00:18:20|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|8
1639700310000|2021-12-17 00:18:30|2153.3|2153|2153.2|2152.9|2153.5|2153.2|2153.1|2152.8|12
1639700320000|2021-12-17 00:18:40|2153.1|2152.8|2152.8|2152.5|2153.2|2152.9|2152.8|2152.5|5
1639700330000|2021-12-17 00:18:50|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.6|2152.3|4
1639700340000|2021-12-17 00:19:00|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|13
1639700350000|2021-12-17 00:19:10|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|0
1639700360000|2021-12-17 00:19:20|2153|2152.7|2153.3|2153|2153.3|2153|2152.9|2152.6|7
1639700370000|2021-12-17 00:19:30|2153.2|2152.9|2152.6|2152.3|2153.2|2152.9|2152.6|2152.3|6
1639700380000|2021-12-17 00:19:40|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.3|2152|5
1639700390000|2021-12-17 00:19:50|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|0
1639700400000|2021-12-17 00:20:00|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|5
1639700410000|2021-12-17 00:20:10|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|4
1639700420000|2021-12-17 00:20:20|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.8|2152.5|3
1639700430000|2021-12-17 00:20:30|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|7
1639700440000|2021-12-17 00:20:40|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.3|2153|3
1639700450000|2021-12-17 00:20:50|2153.6|2153.3|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|3
1639700460000|2021-12-17 00:21:00|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|3
1639700470000|2021-12-17 00:21:10|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.8|2153.5|1
1639700480000|2021-12-17 00:21:20|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|1
1639700490000|2021-12-17 00:21:30|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|2
1639700500000|2021-12-17 00:21:40|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|1
1639700520000|2021-12-17 00:22:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2
1639700530000|2021-12-17 00:22:10|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.4|2153.1|2
1639700540000|2021-12-17 00:22:20|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.3|2153|2
1639700550000|2021-12-17 00:22:30|2153.5|2153.2|2153.7|2153.4|2153.8|2153.5|2153.5|2153.2|0
1639700560000|2021-12-17 00:22:40|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|0
1639700570000|2021-12-17 00:22:50|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.3|2153|3
1639700580000|2021-12-17 00:23:00|2153.4|2153.1|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|3
1639700590000|2021-12-17 00:23:10|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|0
1639700600000|2021-12-17 00:23:20|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|0
1639700610000|2021-12-17 00:23:30|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|1
1639700620000|2021-12-17 00:23:40|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|1
1639700630000|2021-12-17 00:23:50|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|0
1639700640000|2021-12-17 00:24:00|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|1
1639700650000|2021-12-17 00:24:10|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|3
1639700660000|2021-12-17 00:24:20|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|1
1639700670000|2021-12-17 00:24:30|2154.2|2153.9|2154.3|2154|2154.4|2154.1|2154.2|2153.9|2
1639700680000|2021-12-17 00:24:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1639700690000|2021-12-17 00:24:50|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|0
1639700700000|2021-12-17 00:25:00|2154.3|2154|2154.3|2154|2154.3|2154|2154.2|2153.9|0
1639700710000|2021-12-17 00:25:10|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|0
1639700720000|2021-12-17 00:25:20|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|0
1639700730000|2021-12-17 00:25:30|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|2
1639700740000|2021-12-17 00:25:40|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|1
1639700750000|2021-12-17 00:25:50|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154|2153.7|0
1639700760000|2021-12-17 00:26:00|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|0
1639700770000|2021-12-17 00:26:10|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154|2153.7|0
1639700790000|2021-12-17 00:26:30|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|0
1639700800000|2021-12-17 00:26:40|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|3
1639700810000|2021-12-17 00:26:50|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|1
1639700820000|2021-12-17 00:27:00|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|1
1639700830000|2021-12-17 00:27:10|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.8|2153.5|0
1639700840000|2021-12-17 00:27:20|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.9|2153.6|0
1639700850000|2021-12-17 00:27:30|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|9
1639700860000|2021-12-17 00:27:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|0
1639700870000|2021-12-17 00:27:50|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|0
1639700880000|2021-12-17 00:28:00|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|6
1639700890000|2021-12-17 00:28:10|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|3
1639700900000|2021-12-17 00:28:20|2153.5|2153.2|2153|2152.7|2153.5|2153.2|2153|2152.7|1
1639700910000|2021-12-17 00:28:30|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.8|2152.5|6
1639700920000|2021-12-17 00:28:40|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|2
1639700930000|2021-12-17 00:28:50|2153.2|2152.9|2153.7|2153.4|2153.7|2153.4|2153.2|2152.9|0
1639700940000|2021-12-17 00:29:00|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|0
1639700950000|2021-12-17 00:29:10|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|5
1639700960000|2021-12-17 00:29:20|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.3|2154|2
1639700980000|2021-12-17 00:29:40|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|0
1639700990000|2021-12-17 00:29:50|2154.2|2153.9|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|4
1639701000000|2021-12-17 00:30:00|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154|2153.7|2
1639701010000|2021-12-17 00:30:10|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|3
1639701020000|2021-12-17 00:30:20|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|1
1639701030000|2021-12-17 00:30:30|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|13
1639701040000|2021-12-17 00:30:40|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|10
1639701050000|2021-12-17 00:30:50|2154.8|2154.5|2155.1|2154.8|2155.2|2154.9|2154.6|2154.3|14
1639701060000|2021-12-17 00:31:00|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.5|2154.2|8
1639701070000|2021-12-17 00:31:10|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.5|2154.2|4
1639701080000|2021-12-17 00:31:20|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.7|2154.4|2
1639701090000|2021-12-17 00:31:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|3
1639701100000|2021-12-17 00:31:40|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2155|2154.7|0
1639701110000|2021-12-17 00:31:50|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|0
1639701120000|2021-12-17 00:32:00|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.3|2155|0
1639701130000|2021-12-17 00:32:10|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.1|2154.8|7
1639701140000|2021-12-17 00:32:20|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|0
1639701150000|2021-12-17 00:32:30|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|5
1639701160000|2021-12-17 00:32:40|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|1
1639701170000|2021-12-17 00:32:50|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|1
1639701180000|2021-12-17 00:33:00|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2155.1|2154.8|4
1639701190000|2021-12-17 00:33:10|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|0
1639701210000|2021-12-17 00:33:30|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|3
1639701220000|2021-12-17 00:33:40|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|1
1639701230000|2021-12-17 00:33:50|2155.7|2155.4|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|3
1639701240000|2021-12-17 00:34:00|2155.5|2155.2|2155.8|2155.5|2155.9|2155.6|2155.5|2155.2|3
1639701250000|2021-12-17 00:34:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|0
1639701260000|2021-12-17 00:34:20|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|2
1639701270000|2021-12-17 00:34:30|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|1
1639701280000|2021-12-17 00:34:40|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|0
1639701290000|2021-12-17 00:34:50|2155.7|2155.4|2155.8|2155.5|2155.9|2155.6|2155.6|2155.3|3
1639701300000|2021-12-17 00:35:00|2155.7|2155.4|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|0
1639701310000|2021-12-17 00:35:10|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.4|2155.1|3
1639701320000|2021-12-17 00:35:20|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|1
1639701330000|2021-12-17 00:35:30|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|1
1639701340000|2021-12-17 00:35:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|0
1639701350000|2021-12-17 00:35:50|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|2
1639701360000|2021-12-17 00:36:00|2155.9|2155.6|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|7
1639701370000|2021-12-17 00:36:10|2156.2|2155.9|2156.2|2155.9|2156.3|2156|2156.1|2155.8|0
1639701380000|2021-12-17 00:36:20|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.1|2155.8|4
1639701390000|2021-12-17 00:36:30|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|0
1639701400000|2021-12-17 00:36:40|2156.2|2155.9|2156.1|2155.8|2156.3|2156|2156.1|2155.8|10
1639701410000|2021-12-17 00:36:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|1
1639701420000|2021-12-17 00:37:00|2156.1|2155.8|2156|2155.7|2156.2|2155.9|2156|2155.7|2
1639701430000|2021-12-17 00:37:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2
1639701440000|2021-12-17 00:37:20|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|0
1639701490000|2021-12-17 00:38:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2
1639701500000|2021-12-17 00:38:20|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2156|2155.7|5
1639701510000|2021-12-17 00:38:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|5
1639701520000|2021-12-17 00:38:40|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|3
1639701530000|2021-12-17 00:38:50|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|4
1639701540000|2021-12-17 00:39:00|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|2
1639701550000|2021-12-17 00:39:10|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|2
1639701560000|2021-12-17 00:39:20|2156.7|2156.4|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|8
1639701570000|2021-12-17 00:39:30|2156.8|2156.5|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|10
1639701580000|2021-12-17 00:39:40|2156.6|2156.3|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|11
1639701590000|2021-12-17 00:39:50|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|0
1639701600000|2021-12-17 00:40:00|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|1
1639701610000|2021-12-17 00:40:10|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|2
1639701640000|2021-12-17 00:40:40|||||||||2
1639701650000|2021-12-17 00:40:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1639701660000|2021-12-17 00:41:00|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.3|2156|12
1639701670000|2021-12-17 00:41:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|1
1639701680000|2021-12-17 00:41:20|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|0
1639701690000|2021-12-17 00:41:30|2156.5|2156.2|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|0
1639701700000|2021-12-17 00:41:40|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1639701710000|2021-12-17 00:41:50|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|0
1639701720000|2021-12-17 00:42:00|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|0
1639701730000|2021-12-17 00:42:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|5
1639701740000|2021-12-17 00:42:20|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|0
1639701750000|2021-12-17 00:42:30|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|1
1639701760000|2021-12-17 00:42:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|0
1639701770000|2021-12-17 00:42:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|6
1639701780000|2021-12-17 00:43:00|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|2
1639701790000|2021-12-17 00:43:10|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|5
1639701800000|2021-12-17 00:43:20|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|1
1639701810000|2021-12-17 00:43:30|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.1|2155.8|8
1639701820000|2021-12-17 00:43:40|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2156.3|2156|3
1639701830000|2021-12-17 00:43:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1639701840000|2021-12-17 00:44:00|||||||||1
1639701850000|2021-12-17 00:44:10|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|0
1639701860000|2021-12-17 00:44:20|2156.9|2156.6|2157|2156.7|2157.1|2156.8|2156.8|2156.5|8
1639701870000|2021-12-17 00:44:30|2157.1|2156.8|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|10
1639701880000|2021-12-17 00:44:40|2157|2156.7|2157|2156.7|2157.1|2156.8|2157|2156.7|11
1639701890000|2021-12-17 00:44:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157|2156.7|6
1639701900000|2021-12-17 00:45:00|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|1
1639701910000|2021-12-17 00:45:10|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|5
1639701920000|2021-12-17 00:45:20|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|9
1639701930000|2021-12-17 00:45:30|2157.2|2156.9|2157.1|2156.8|2157.3|2157|2157.1|2156.8|18
1639701940000|2021-12-17 00:45:40|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|0
1639701950000|2021-12-17 00:45:50|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|3
1639701960000|2021-12-17 00:46:00|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|3
1639701970000|2021-12-17 00:46:10|2157.3|2157|2157.4|2157.1|2157.5|2157.2|2157.3|2157|5
1639701980000|2021-12-17 00:46:20|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|1
1639701990000|2021-12-17 00:46:30|2157.3|2157|2157.3|2157|2157.4|2157.1|2157.3|2157|1
1639702000000|2021-12-17 00:46:40|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|4
1639702010000|2021-12-17 00:46:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.3|2157|0
1639702020000|2021-12-17 00:47:00|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|0
1639702030000|2021-12-17 00:47:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1639702040000|2021-12-17 00:47:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|0
1639702050000|2021-12-17 00:47:30|2157.3|2157|2157.3|2157|2157.4|2157.1|2157.3|2157|1
1639702060000|2021-12-17 00:47:40|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|0
1639702070000|2021-12-17 00:47:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|4
1639702080000|2021-12-17 00:48:00|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|12
1639702090000|2021-12-17 00:48:10|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|3
1639702100000|2021-12-17 00:48:20|2157.3|2157|2157.3|2157|2157.3|2157|2157.2|2156.9|2
1639702110000|2021-12-17 00:48:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1639702120000|2021-12-17 00:48:40|||||||||4
1639702140000|2021-12-17 00:49:00|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|2
1639702150000|2021-12-17 00:49:10|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|1
1639702160000|2021-12-17 00:49:20|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|1
1639702170000|2021-12-17 00:49:30|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|0
1639702180000|2021-12-17 00:49:40|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|23
1639702190000|2021-12-17 00:49:50|2157.5|2157.2|2157.3|2157|2157.5|2157.2|2157.2|2156.9|3
1639702200000|2021-12-17 00:50:00|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|1
1639702210000|2021-12-17 00:50:10|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|6
1639702220000|2021-12-17 00:50:20|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|1
1639702230000|2021-12-17 00:50:30|2157.4|2157.1|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|0
1639702240000|2021-12-17 00:50:40|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|1
1639702250000|2021-12-17 00:50:50|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|2
1639702260000|2021-12-17 00:51:00|||||||||7
1639702270000|2021-12-17 00:51:10|2157.1|2156.8|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|2
1639702280000|2021-12-17 00:51:20|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|4
1639702300000|2021-12-17 00:51:40|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|0
1639702310000|2021-12-17 00:51:50|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|1
1639702320000|2021-12-17 00:52:00|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|2
1639702330000|2021-12-17 00:52:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|0
1639702340000|2021-12-17 00:52:20|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1639702350000|2021-12-17 00:52:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1639702360000|2021-12-17 00:52:40|2156.8|2156.5|2157|2156.7|2157.1|2156.8|2156.8|2156.5|10
1639702370000|2021-12-17 00:52:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|2
1639702380000|2021-12-17 00:53:00|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|1
1639702390000|2021-12-17 00:53:10|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1639702400000|2021-12-17 00:53:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2
1639702410000|2021-12-17 00:53:30|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.4|2157.1|6
1639702420000|2021-12-17 00:53:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|1
1639702430000|2021-12-17 00:53:50|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|5
1639702440000|2021-12-17 00:54:00|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|1
1639702450000|2021-12-17 00:54:10|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|12
1639702480000|2021-12-17 00:54:40|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.9|2156.6|4
1639702490000|2021-12-17 00:54:50|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1639702500000|2021-12-17 00:55:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1639702510000|2021-12-17 00:55:10|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|4
1639702550000|2021-12-17 00:55:50|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|5
1639702560000|2021-12-17 00:56:00|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|2
1639702570000|2021-12-17 00:56:10|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.2|2156.9|2
1639702580000|2021-12-17 00:56:20|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|1
1639702590000|2021-12-17 00:56:30|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1639702600000|2021-12-17 00:56:40|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1639702610000|2021-12-17 00:56:50|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.2|2156.9|4
1639702620000|2021-12-17 00:57:00|2157.2|2156.9|2157.1|2156.8|2157.3|2157|2157.1|2156.8|0
1639702630000|2021-12-17 00:57:10|2157|2156.7|2157|2156.7|2157|2156.7|2156.9|2156.6|4
1639702650000|2021-12-17 00:57:30|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|4
1639702660000|2021-12-17 00:57:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1639702670000|2021-12-17 00:57:50|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|0
1639702680000|2021-12-17 00:58:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1639702690000|2021-12-17 00:58:10|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|6
1639702700000|2021-12-17 00:58:20|2156|2155.7|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|5
1639702710000|2021-12-17 00:58:30|2155.7|2155.4|2156.1|2155.8|2156.1|2155.8|2155.6|2155.3|12
1639702720000|2021-12-17 00:58:40|||||||||1
1639702730000|2021-12-17 00:58:50|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1639702740000|2021-12-17 00:59:00|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.8|2155.5|5
1639702750000|2021-12-17 00:59:10|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1639702760000|2021-12-17 00:59:20|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|0
1639702770000|2021-12-17 00:59:30|2156|2155.7|2156.3|2156|2156.5|2156.2|2156|2155.7|14
1639702780000|2021-12-17 00:59:40|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.3|2156|1
1639702790000|2021-12-17 00:59:50|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|8
1639702800000|2021-12-17 01:00:00|2156|2155.7|2156.3|2156|2156.3|2156|2155.9|2155.6|10
1639702810000|2021-12-17 01:00:10|2156.2|2155.9|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|1
1639702820000|2021-12-17 01:00:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156|2155.7|1
1639702830000|2021-12-17 01:00:30|2156|2155.7|2156.4|2156.1|2156.4|2156.1|2155.9|2155.6|8
1639702840000|2021-12-17 01:00:40|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|12
1639702850000|2021-12-17 01:00:50|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|4
1639702860000|2021-12-17 01:01:00|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.6|2156.3|4
1639702870000|2021-12-17 01:01:10|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|6
1639702880000|2021-12-17 01:01:20|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|5
1639702890000|2021-12-17 01:01:30|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1639702900000|2021-12-17 01:01:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|0
1639702910000|2021-12-17 01:01:50|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|1
1639702920000|2021-12-17 01:02:00|2156.8|2156.5|2157.2|2156.9|2157.2|2156.9|2156.8|2156.5|5
1639702930000|2021-12-17 01:02:10|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.4|2157.1|3
1639702940000|2021-12-17 01:02:20|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|3
1639702950000|2021-12-17 01:02:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1639702960000|2021-12-17 01:02:40|2157.9|2157.6|2157.6|2157.3|2158|2157.7|2157.5|2157.2|1
1639702970000|2021-12-17 01:02:50|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|3
1639702980000|2021-12-17 01:03:00|2157.3|2157|2157.3|2157|2157.4|2157.1|2157.1|2156.8|9
1639702990000|2021-12-17 01:03:10|2157.2|2156.9|2157.3|2157|2157.4|2157.1|2157.2|2156.9|1
1639703000000|2021-12-17 01:03:20|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|4
1639703010000|2021-12-17 01:03:30|2157.2|2156.9|2157.6|2157.3|2157.7|2157.4|2157.2|2156.9|3
1639703020000|2021-12-17 01:03:40|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1639703030000|2021-12-17 01:03:50|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|5
1639703040000|2021-12-17 01:04:00|2157.8|2157.5|2157.4|2157.1|2157.8|2157.5|2157.2|2156.9|10
1639703050000|2021-12-17 01:04:10|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|4
1639703060000|2021-12-17 01:04:20|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|5
1639703070000|2021-12-17 01:04:30|2156.8|2156.5|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|3
1639703080000|2021-12-17 01:04:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1639703090000|2021-12-17 01:04:50|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.7|2156.4|3
1639703100000|2021-12-17 01:05:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157|2156.7|1
1639703110000|2021-12-17 01:05:10|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1639703120000|2021-12-17 01:05:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|0
1639703130000|2021-12-17 01:05:30|2156.9|2156.6|2156.7|2156.4|2157|2156.7|2156.7|2156.4|2
1639703140000|2021-12-17 01:05:40|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|1
1639703160000|2021-12-17 01:06:00|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|2
1639703170000|2021-12-17 01:06:10|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|0
1639703180000|2021-12-17 01:06:20|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1639703190000|2021-12-17 01:06:30|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|0
1639703200000|2021-12-17 01:06:40|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.9|2156.6|2
1639703220000|2021-12-17 01:07:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1639703230000|2021-12-17 01:07:10|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1639703240000|2021-12-17 01:07:20|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1639703250000|2021-12-17 01:07:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1639703260000|2021-12-17 01:07:40|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|2
1639703270000|2021-12-17 01:07:50|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|0
1639703280000|2021-12-17 01:08:00|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1639703290000|2021-12-17 01:08:10|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|1
1639703310000|2021-12-17 01:08:30|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|0
1639703320000|2021-12-17 01:08:40|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|0
1639703330000|2021-12-17 01:08:50|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|0
1639703340000|2021-12-17 01:09:00|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|1
1639703350000|2021-12-17 01:09:10|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|1
1639703360000|2021-12-17 01:09:20|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|0
1639703370000|2021-12-17 01:09:30|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|1
1639703380000|2021-12-17 01:09:40|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|1
1639703390000|2021-12-17 01:09:50|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|1
1639703400000|2021-12-17 01:10:00|2156.9|2156.6|2157.2|2156.9|2157.2|2156.9|2156.9|2156.6|2
1639703410000|2021-12-17 01:10:10|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157|2156.7|2
1639703420000|2021-12-17 01:10:20|2156.9|2156.6|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|3
1639703430000|2021-12-17 01:10:30|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|0
1639703440000|2021-12-17 01:10:40|2157|2156.7|2157|2156.7|2157|2156.7|2156.9|2156.6|0
1639703450000|2021-12-17 01:10:50|2158.2|2157.9|2158.4|2158.1|2158.5|2158.2|2158.1|2157.8|80
1639703460000|2021-12-17 01:11:00|2158.5|2158.2|2156.5|2156.2|2158.6|2158.3|2156.4|2156.1|150
1639703470000|2021-12-17 01:11:10|2156.8|2156.5|2156.6|2156.3|2156.9|2156.6|2156.5|2156.2|8
1639703480000|2021-12-17 01:11:20|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|2
1639703490000|2021-12-17 01:11:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|0
1639703500000|2021-12-17 01:11:40|2157|2156.7|2157|2156.7|2157.3|2157|2157|2156.7|8
1639703510000|2021-12-17 01:11:50|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|0
1639703520000|2021-12-17 01:12:00|2156.8|2156.5|2156.3|2156|2156.8|2156.5|2156.1|2155.8|12
1639703530000|2021-12-17 01:12:10|2156.2|2155.9|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|4
1639703540000|2021-12-17 01:12:20|2156.2|2155.9|2156.2|2155.9|2156.3|2156|2156.2|2155.9|1
1639703550000|2021-12-17 01:12:30|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156|2155.7|1
1639703560000|2021-12-17 01:12:40|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|0
1639703570000|2021-12-17 01:12:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1639703590000|2021-12-17 01:13:10|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|2
1639703600000|2021-12-17 01:13:20|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|2
1639703610000|2021-12-17 01:13:30|2156|2155.7|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1639703630000|2021-12-17 01:13:50|2155.9|2155.6|2155.7|2155.4|2156|2155.7|2155.7|2155.4|1
1639703640000|2021-12-17 01:14:00|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|0
1639703650000|2021-12-17 01:14:10|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1639703660000|2021-12-17 01:14:20|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1639703670000|2021-12-17 01:14:30|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|3
1639703680000|2021-12-17 01:14:40|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|1
1639703700000|2021-12-17 01:15:00|2156.4|2156.1|2156.6|2156.3|2156.7|2156.4|2156.2|2155.9|4
1639703710000|2021-12-17 01:15:10|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.5|2156.2|2
1639703720000|2021-12-17 01:15:20|2156.8|2156.5|2156.8|2156.5|2157|2156.7|2156.8|2156.5|3
1639703730000|2021-12-17 01:15:30|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.3|2156|12
1639703740000|2021-12-17 01:15:40|2156.4|2156.1|2157|2156.7|2157|2156.7|2156.4|2156.1|5
1639703750000|2021-12-17 01:15:50|2157.1|2156.8|2156.6|2156.3|2157.2|2156.9|2156.2|2155.9|25
1639703760000|2021-12-17 01:16:00|2156.5|2156.2|2156.4|2156.1|2156.7|2156.4|2156.4|2156.1|5
1639703770000|2021-12-17 01:16:10|2156.5|2156.2|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|2
1639703780000|2021-12-17 01:16:20|2156.3|2156|2157.5|2157.2|2157.8|2157.5|2156.2|2155.9|63
1639703790000|2021-12-17 01:16:30|2157.4|2157.1|2158.6|2158.3|2158.6|2158.3|2157.4|2157.1|34
1639703800000|2021-12-17 01:16:40|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.8|2158.5|18
1639703810000|2021-12-17 01:16:50|2159|2158.7|2159.7|2159.4|2159.7|2159.4|2159|2158.7|26
1639703820000|2021-12-17 01:17:00|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|2
1639703830000|2021-12-17 01:17:10|2159.7|2159.4|2159.3|2159|2159.7|2159.4|2159.3|2159|12
1639703840000|2021-12-17 01:17:20|2159.2|2158.9|2159.4|2159.1|2159.6|2159.3|2159.2|2158.9|1
1639703850000|2021-12-17 01:17:30|2159.2|2158.9|2159.3|2159|2159.3|2159|2159|2158.7|13
1639703860000|2021-12-17 01:17:40|2159.4|2159.1|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|12
1639703870000|2021-12-17 01:17:50|2159.4|2159.1|2159.3|2159|2159.5|2159.2|2159.3|2159|0
1639703880000|2021-12-17 01:18:00|2159.2|2158.9|2159.7|2159.4|2159.7|2159.4|2159.2|2158.9|3
1639703890000|2021-12-17 01:18:10|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|0
1639703900000|2021-12-17 01:18:20|2159.6|2159.3|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|18
1639703910000|2021-12-17 01:18:30|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1639703920000|2021-12-17 01:18:40|2159.6|2159.3|2159.3|2159|2159.7|2159.4|2159.2|2158.9|12
1639703930000|2021-12-17 01:18:50|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|0
1639703940000|2021-12-17 01:19:00|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.3|2159|1
1639703950000|2021-12-17 01:19:10|2159.5|2159.2|2159.6|2159.3|2159.7|2159.4|2159.4|2159.1|1
1639703960000|2021-12-17 01:19:20|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|7
1639703970000|2021-12-17 01:19:30|2159|2158.7|2159|2158.7|2159.1|2158.8|2159|2158.7|2
1639703980000|2021-12-17 01:19:40|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|2
1639703990000|2021-12-17 01:19:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1639704000000|2021-12-17 01:20:00|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|2
1639704010000|2021-12-17 01:20:10|2159.2|2158.9|2159.4|2159.1|2159.4|2159.1|2159.2|2158.9|2
1639704020000|2021-12-17 01:20:20|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|1
1639704030000|2021-12-17 01:20:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|0
1639704040000|2021-12-17 01:20:40|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|4
1639704050000|2021-12-17 01:20:50|2159.6|2159.3|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|2
1639704060000|2021-12-17 01:21:00|2159.3|2159|2159.3|2159|2159.5|2159.2|2159.3|2159|2
1639704070000|2021-12-17 01:21:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2
1639704090000|2021-12-17 01:21:30|2159.1|2158.8|2159.4|2159.1|2159.4|2159.1|2159.1|2158.8|1
1639704100000|2021-12-17 01:21:40|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|3
1639704110000|2021-12-17 01:21:50|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|0
1639704120000|2021-12-17 01:22:00|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.3|2159|2
1639704130000|2021-12-17 01:22:10|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|0
1639704140000|2021-12-17 01:22:20|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|1
1639704150000|2021-12-17 01:22:30|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.3|2159|1
1639704160000|2021-12-17 01:22:40|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|0
1639704170000|2021-12-17 01:22:50|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|3
1639704190000|2021-12-17 01:23:10|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1639704200000|2021-12-17 01:23:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|0
1639704210000|2021-12-17 01:23:30|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|0
1639704220000|2021-12-17 01:23:40|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|0
1639704230000|2021-12-17 01:23:50|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|0
1639704240000|2021-12-17 01:24:00|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|0
1639704250000|2021-12-17 01:24:10|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|0
1639704270000|2021-12-17 01:24:30|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|1
1639704280000|2021-12-17 01:24:40|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|1
1639704290000|2021-12-17 01:24:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|1
1639704300000|2021-12-17 01:25:00|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|7
1639704310000|2021-12-17 01:25:10|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|2
1639704320000|2021-12-17 01:25:20|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|1
1639704330000|2021-12-17 01:25:30|2158.6|2158.3|2158.9|2158.6|2158.9|2158.6|2158.6|2158.3|2
1639704340000|2021-12-17 01:25:40|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|1
1639704350000|2021-12-17 01:25:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|0
1639704360000|2021-12-17 01:26:00|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|1
1639704370000|2021-12-17 01:26:10|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|1
1639704380000|2021-12-17 01:26:20|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|0
1639704390000|2021-12-17 01:26:30|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.9|2158.6|6
1639704400000|2021-12-17 01:26:40|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.9|2158.6|0
1639704410000|2021-12-17 01:26:50|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.7|2158.4|5
1639704420000|2021-12-17 01:27:00|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|20
1639704430000|2021-12-17 01:27:10|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|0
1639704440000|2021-12-17 01:27:20|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|0
1639704450000|2021-12-17 01:27:30|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|3
1639704460000|2021-12-17 01:27:40|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|0
1639704470000|2021-12-17 01:27:50|2158.7|2158.4|2158.2|2157.9|2158.7|2158.4|2158.2|2157.9|6
1639704490000|2021-12-17 01:28:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|1
1639704500000|2021-12-17 01:28:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1639704510000|2021-12-17 01:28:30|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1639704520000|2021-12-17 01:28:40|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|2
1639704530000|2021-12-17 01:28:50|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|0
1639704540000|2021-12-17 01:29:00|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|2
1639704550000|2021-12-17 01:29:10|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|0
1639704570000|2021-12-17 01:29:30|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|0
1639704580000|2021-12-17 01:29:40|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|0
1639704590000|2021-12-17 01:29:50|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|0
1639704600000|2021-12-17 01:30:00|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.3|2158|8
1639704610000|2021-12-17 01:30:10|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.3|2158|1
1639704620000|2021-12-17 01:30:20|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|0
1639704630000|2021-12-17 01:30:30|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.5|2158.2|1
1639704640000|2021-12-17 01:30:40|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|2
1639704650000|2021-12-17 01:30:50|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|0
1639704660000|2021-12-17 01:31:00|2158.4|2158.1|2157.8|2157.5|2158.6|2158.3|2157.7|2157.4|11
1639704670000|2021-12-17 01:31:10|2157.6|2157.3|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|10
1639704680000|2021-12-17 01:31:20|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1639704690000|2021-12-17 01:31:30|2157.6|2157.3|2157.3|2157|2157.7|2157.4|2157.2|2156.9|4
1639704700000|2021-12-17 01:31:40|2157.2|2156.9|2157.3|2157|2157.4|2157.1|2157.2|2156.9|1
1639704710000|2021-12-17 01:31:50|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|2
1639704720000|2021-12-17 01:32:00|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.8|2156.5|5
1639704730000|2021-12-17 01:32:10|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|5
1639704740000|2021-12-17 01:32:20|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|0
1639704750000|2021-12-17 01:32:30|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.1|2156.8|3
1639704760000|2021-12-17 01:32:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1639704770000|2021-12-17 01:32:50|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1639704780000|2021-12-17 01:33:00|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|2
1639704790000|2021-12-17 01:33:10|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|5
1639704800000|2021-12-17 01:33:20|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|3
1639704810000|2021-12-17 01:33:30|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|4
1639704820000|2021-12-17 01:33:40|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|4
1639704840000|2021-12-17 01:34:00|2156.8|2156.5|2156.5|2156.2|2156.9|2156.6|2156.4|2156.1|5
1639704850000|2021-12-17 01:34:10|2156.6|2156.3|2156.3|2156|2156.6|2156.3|2156.3|2156|8
1639704860000|2021-12-17 01:34:20|2156.2|2155.9|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|5
1639704870000|2021-12-17 01:34:30|2156.6|2156.3|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|0
1639704880000|2021-12-17 01:34:40|2156.6|2156.3|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|3
1639704890000|2021-12-17 01:34:50|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|1
1639704900000|2021-12-17 01:35:00|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156|2155.7|4
1639704910000|2021-12-17 01:35:10|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|2
1639704920000|2021-12-17 01:35:20|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|4
1639704930000|2021-12-17 01:35:30|2156.2|2155.9|2156.5|2156.2|2156.7|2156.4|2156.1|2155.8|2
1639704940000|2021-12-17 01:35:40|2156.3|2156|2156.6|2156.3|2156.7|2156.4|2156.3|2156|3
1639704950000|2021-12-17 01:35:50|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|2
1639704960000|2021-12-17 01:36:00|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|1
1639704970000|2021-12-17 01:36:10|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|0
1639704980000|2021-12-17 01:36:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|0
1639704990000|2021-12-17 01:36:30|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.3|2156|0
1639705000000|2021-12-17 01:36:40|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|5
1639705010000|2021-12-17 01:36:50|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|1
1639705020000|2021-12-17 01:37:00|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.3|2156|1
1639705030000|2021-12-17 01:37:10|2156.3|2156|2155.9|2155.6|2156.3|2156|2155.9|2155.6|1
1639705040000|2021-12-17 01:37:20|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.5|2155.2|6
1639705050000|2021-12-17 01:37:30|2155.7|2155.4|2155|2154.7|2155.7|2155.4|2155|2154.7|11
1639705060000|2021-12-17 01:37:40|2155.1|2154.8|2154.6|2154.3|2155.1|2154.8|2154.4|2154.1|21
1639705070000|2021-12-17 01:37:50|2154.5|2154.2|2154.4|2154.1|2154.6|2154.3|2154.3|2154|3
1639705080000|2021-12-17 01:38:00|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.3|2154|4
1639705090000|2021-12-17 01:38:10|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|0
1639705100000|2021-12-17 01:38:20|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|2
1639705110000|2021-12-17 01:38:30|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|2
1639705120000|2021-12-17 01:38:40|2154.7|2154.4|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|9
1639705130000|2021-12-17 01:38:50|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.3|2154|1
1639705140000|2021-12-17 01:39:00|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|1
1639705150000|2021-12-17 01:39:10|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.2|2153.9|2
1639705160000|2021-12-17 01:39:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154|2153.7|30
1639705170000|2021-12-17 01:39:30|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|3
1639705180000|2021-12-17 01:39:40|2154.3|2154|2153.6|2153.3|2154.3|2154|2153.6|2153.3|6
1639705190000|2021-12-17 01:39:50|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.4|2153.1|5
1639705200000|2021-12-17 01:40:00|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|2
1639705210000|2021-12-17 01:40:10|2153.4|2153.1|2153.9|2153.6|2154|2153.7|2153.4|2153.1|16
1639705220000|2021-12-17 01:40:20|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|3
1639705230000|2021-12-17 01:40:30|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|6
1639705240000|2021-12-17 01:40:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|0
1639705250000|2021-12-17 01:40:50|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|4
1639705260000|2021-12-17 01:41:00|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|4
1639705270000|2021-12-17 01:41:10|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|7
1639705280000|2021-12-17 01:41:20|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|0
1639705300000|2021-12-17 01:41:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|1
1639705310000|2021-12-17 01:41:50|2154.5|2154.2|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|1
1639705320000|2021-12-17 01:42:00|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.3|2154|2
1639705330000|2021-12-17 01:42:10|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|0
1639705340000|2021-12-17 01:42:20|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|0
1639705350000|2021-12-17 01:42:30|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|2
1639705370000|2021-12-17 01:42:50|2154.5|2154.2|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|6
1639705380000|2021-12-17 01:43:00|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|1
1639705390000|2021-12-17 01:43:10|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|1
1639705400000|2021-12-17 01:43:20|2154.4|2154.1|2154.6|2154.3|2154.7|2154.4|2154.4|2154.1|2
1639705410000|2021-12-17 01:43:30|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|0
1639705420000|2021-12-17 01:43:40|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|1
1639705430000|2021-12-17 01:43:50|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|2
1639705440000|2021-12-17 01:44:00|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|3
1639705450000|2021-12-17 01:44:10|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|0
1639705460000|2021-12-17 01:44:20|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|0
1639705470000|2021-12-17 01:44:30|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|1
1639705480000|2021-12-17 01:44:40|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|0
1639705490000|2021-12-17 01:44:50|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.5|2154.2|0
1639705500000|2021-12-17 01:45:00|2154.9|2154.6|2155.3|2155|2155.3|2155|2154.9|2154.6|0
1639705510000|2021-12-17 01:45:10|2155.5|2155.2|2155.4|2155.1|2155.6|2155.3|2155.4|2155.1|2
1639705520000|2021-12-17 01:45:20|2155.5|2155.2|2155.2|2154.9|2155.6|2155.3|2155.1|2154.8|7
1639705530000|2021-12-17 01:45:30|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|0
1639705540000|2021-12-17 01:45:40|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|0
1639705550000|2021-12-17 01:45:50|2154.8|2154.5|2154.8|2154.5|2154.9|2154.6|2154.7|2154.4|1
1639705560000|2021-12-17 01:46:00|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.9|2154.6|1
1639705570000|2021-12-17 01:46:10|2154.8|2154.5|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|3
1639705580000|2021-12-17 01:46:20|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.2|2153.9|6
1639705610000|2021-12-17 01:46:50|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|1
1639705620000|2021-12-17 01:47:00|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.9|2154.6|0
1639705630000|2021-12-17 01:47:10|2154.9|2154.6|2155.4|2155.1|2155.4|2155.1|2154.9|2154.6|1
1639705640000|2021-12-17 01:47:20|2155.5|2155.2|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|5
1639705650000|2021-12-17 01:47:30|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|2
1639705660000|2021-12-17 01:47:40|2155.7|2155.4|2155.1|2154.8|2155.7|2155.4|2155.1|2154.8|2
1639705670000|2021-12-17 01:47:50|2155.2|2154.9|2155.3|2155|2155.3|2155|2155|2154.7|6
1639705680000|2021-12-17 01:48:00|2155.4|2155.1|2155.7|2155.4|2155.8|2155.5|2155.4|2155.1|2
1639705690000|2021-12-17 01:48:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|0
1639705700000|2021-12-17 01:48:20|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|0
1639705710000|2021-12-17 01:48:30|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|1
1639705720000|2021-12-17 01:48:40|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|5
1639705730000|2021-12-17 01:48:50|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|1
1639705740000|2021-12-17 01:49:00|2156.3|2156|2155.8|2155.5|2156.3|2156|2155.8|2155.5|12
1639705750000|2021-12-17 01:49:10|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|1
1639705760000|2021-12-17 01:49:20|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156|2155.7|1
1639705770000|2021-12-17 01:49:30|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|2
1639705780000|2021-12-17 01:49:40|||||||||2
1639705790000|2021-12-17 01:49:50|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|2
1639705800000|2021-12-17 01:50:00|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|3
1639705810000|2021-12-17 01:50:10|2156.1|2155.8|2156.3|2156|2156.3|2156|2156.1|2155.8|0
1639705820000|2021-12-17 01:50:20|2156.5|2156.2|2157|2156.7|2157.1|2156.8|2156.5|2156.2|4
1639705830000|2021-12-17 01:50:30|2157.1|2156.8|2157.3|2157|2157.3|2157|2157|2156.7|2
1639705840000|2021-12-17 01:50:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1639705850000|2021-12-17 01:50:50|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|1
1639705860000|2021-12-17 01:51:00|2157.3|2157|2156.9|2156.6|2157.3|2157|2156.9|2156.6|2
1639705870000|2021-12-17 01:51:10|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|1
1639705880000|2021-12-17 01:51:20|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1639705890000|2021-12-17 01:51:30|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|0
1639705900000|2021-12-17 01:51:40|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|1
1639705910000|2021-12-17 01:51:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1639705920000|2021-12-17 01:52:00|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|2
1639705930000|2021-12-17 01:52:10|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|1
1639705940000|2021-12-17 01:52:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|5
1639705960000|2021-12-17 01:52:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1639705970000|2021-12-17 01:52:50|2156.8|2156.5|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|0
1639705980000|2021-12-17 01:53:00|2156.7|2156.4|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|0
1639705990000|2021-12-17 01:53:10|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|2
1639706000000|2021-12-17 01:53:20|2156.5|2156.2|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|0
1639706020000|2021-12-17 01:53:40|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|3
1639706030000|2021-12-17 01:53:50|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|1
1639706040000|2021-12-17 01:54:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.4|2155.1|2
1639706050000|2021-12-17 01:54:10|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|1
1639706060000|2021-12-17 01:54:20|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1639706070000|2021-12-17 01:54:30|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|1
1639706080000|2021-12-17 01:54:40|2155.7|2155.4|2156|2155.7|2156|2155.7|2155.7|2155.4|0
1639706100000|2021-12-17 01:55:00|2155.9|2155.6|2155.2|2154.9|2155.9|2155.6|2155.2|2154.9|8
1639706110000|2021-12-17 01:55:10|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|3
1639706120000|2021-12-17 01:55:20|2155.5|2155.2|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|2
1639706140000|2021-12-17 01:55:40|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|2
1639706150000|2021-12-17 01:55:50|2156|2155.7|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1639706160000|2021-12-17 01:56:00|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1639706170000|2021-12-17 01:56:10|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156|2155.7|4
1639706180000|2021-12-17 01:56:20|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.3|2156|0
1639706190000|2021-12-17 01:56:30|2156.5|2156.2|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|2
1639706200000|2021-12-17 01:56:40|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|1
1639706210000|2021-12-17 01:56:50|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|0
1639706220000|2021-12-17 01:57:00|2156.4|2156.1|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|2
1639706240000|2021-12-17 01:57:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1639706250000|2021-12-17 01:57:30|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|0
1639706260000|2021-12-17 01:57:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.3|2156|1
1639706270000|2021-12-17 01:57:50|||||||||1
1639706290000|2021-12-17 01:58:10|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|4
1639706300000|2021-12-17 01:58:20|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|3
1639706310000|2021-12-17 01:58:30|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|1
1639706320000|2021-12-17 01:58:40|2157.2|2156.9|2156.8|2156.5|2157.2|2156.9|2156.7|2156.4|5
1639706330000|2021-12-17 01:58:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1639706340000|2021-12-17 01:59:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1639706350000|2021-12-17 01:59:10|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|1
1639706360000|2021-12-17 01:59:20|2156.9|2156.6|2156.8|2156.5|2157|2156.7|2156.7|2156.4|4
1639706370000|2021-12-17 01:59:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|0
1639706380000|2021-12-17 01:59:40|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|0
1639706390000|2021-12-17 01:59:50|2157|2156.7|2157|2156.7|2157|2156.7|2156.9|2156.6|2
1639706400000|2021-12-17 02:00:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|4
1639706410000|2021-12-17 02:00:10|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|2
1639706430000|2021-12-17 02:00:30|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|0
1639706440000|2021-12-17 02:00:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157|2156.7|1
1639706450000|2021-12-17 02:00:50|2157|2156.7|2157|2156.7|2157.1|2156.8|2157|2156.7|0
1639706460000|2021-12-17 02:01:00|2156.9|2156.6|2157|2156.7|2157.1|2156.8|2156.9|2156.6|1
1639706470000|2021-12-17 02:01:10|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|0
1639706480000|2021-12-17 02:01:20|2156.9|2156.6|2156.6|2156.3|2156.9|2156.6|2156.4|2156.1|1
1639706490000|2021-12-17 02:01:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|1
1639706500000|2021-12-17 02:01:40|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1639706510000|2021-12-17 02:01:50|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|3
1639706520000|2021-12-17 02:02:00|2156.4|2156.1|2156.3|2156|2156.5|2156.2|2156.2|2155.9|4
1639706530000|2021-12-17 02:02:10|2156.2|2155.9|2156.5|2156.2|2156.5|2156.2|2156.2|2155.9|0
1639706540000|2021-12-17 02:02:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|0
1639706550000|2021-12-17 02:02:30|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|5
1639706560000|2021-12-17 02:02:40|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|1
1639706570000|2021-12-17 02:02:50|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1639706580000|2021-12-17 02:03:00|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|4
1639706600000|2021-12-17 02:03:20|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|1
1639706610000|2021-12-17 02:03:30|2156.2|2155.9|2156.2|2155.9|2156.3|2156|2156.2|2155.9|3
1639706620000|2021-12-17 02:03:40|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|1
1639706630000|2021-12-17 02:03:50|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|0
1639706640000|2021-12-17 02:04:00|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|1
1639706650000|2021-12-17 02:04:10|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2156|2155.7|3
1639706660000|2021-12-17 02:04:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156|2155.7|0
1639706690000|2021-12-17 02:04:50|2156.2|2155.9|2156.2|2155.9|2156.3|2156|2156.2|2155.9|0
1639706700000|2021-12-17 02:05:00|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|1
1639706710000|2021-12-17 02:05:10|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|0
1639706720000|2021-12-17 02:05:20|2156.6|2156.3|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|1
1639706740000|2021-12-17 02:05:40|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|0
1639706750000|2021-12-17 02:05:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1639706760000|2021-12-17 02:06:00|||||||||1
1639706780000|2021-12-17 02:06:20|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|0
1639706790000|2021-12-17 02:06:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|0
1639706800000|2021-12-17 02:06:40|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1639706810000|2021-12-17 02:06:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1639706820000|2021-12-17 02:07:00|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1639706830000|2021-12-17 02:07:10|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1639706840000|2021-12-17 02:07:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1639706850000|2021-12-17 02:07:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|0
1639706870000|2021-12-17 02:07:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|1
1639706880000|2021-12-17 02:08:00|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1639706890000|2021-12-17 02:08:10|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|4
1639706900000|2021-12-17 02:08:20|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1639706910000|2021-12-17 02:08:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|0
1639706930000|2021-12-17 02:08:50|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|9
1639706940000|2021-12-17 02:09:00|2156.9|2156.6|2156.8|2156.5|2157|2156.7|2156.8|2156.5|5
1639706950000|2021-12-17 02:09:10|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|3
1639706960000|2021-12-17 02:09:20|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|4
1639706970000|2021-12-17 02:09:30|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1639706980000|2021-12-17 02:09:40|||||||||1
1639706990000|2021-12-17 02:09:50|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|12
1639707000000|2021-12-17 02:10:00|2157.7|2157.4|2158|2157.7|2158.1|2157.8|2157.7|2157.4|7
1639707010000|2021-12-17 02:10:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|7
1639707020000|2021-12-17 02:10:20|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|2
1639707050000|2021-12-17 02:10:50|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|4
1639707060000|2021-12-17 02:11:00|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.7|2157.4|1
1639707070000|2021-12-17 02:11:10|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1639707080000|2021-12-17 02:11:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|0
1639707090000|2021-12-17 02:11:30|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158|2157.7|5
1639707100000|2021-12-17 02:11:40|2158|2157.7|2158|2157.7|2158|2157.7|2157.9|2157.6|1
1639707110000|2021-12-17 02:11:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|2
1639707120000|2021-12-17 02:12:00|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|1
1639707130000|2021-12-17 02:12:10|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.7|2157.4|10
1639707140000|2021-12-17 02:12:20|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|3
1639707150000|2021-12-17 02:12:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1639707160000|2021-12-17 02:12:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|2
1639707170000|2021-12-17 02:12:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|1
1639707180000|2021-12-17 02:13:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|1
1639707190000|2021-12-17 02:13:10|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|1
1639707200000|2021-12-17 02:13:20|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|1
1639707210000|2021-12-17 02:13:30|2157.8|2157.5|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|8
1639707220000|2021-12-17 02:13:40|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|3
1639707240000|2021-12-17 02:14:00|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|1
1639707250000|2021-12-17 02:14:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1639707260000|2021-12-17 02:14:20|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|2
1639707270000|2021-12-17 02:14:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|0
1639707280000|2021-12-17 02:14:40|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|1
1639707290000|2021-12-17 02:14:50|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1639707300000|2021-12-17 02:15:00|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|1
1639707310000|2021-12-17 02:15:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1639707320000|2021-12-17 02:15:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|3
1639707330000|2021-12-17 02:15:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|1
1639707340000|2021-12-17 02:15:40|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158|2157.7|2
1639707360000|2021-12-17 02:16:00|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|2
1639707370000|2021-12-17 02:16:10|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|2
1639707390000|2021-12-17 02:16:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|3
1639707400000|2021-12-17 02:16:40|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1639707410000|2021-12-17 02:16:50|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|3
1639707430000|2021-12-17 02:17:10|||||||||2
1639707450000|2021-12-17 02:17:30|2158.4|2158.1|2158|2157.7|2158.4|2158.1|2158|2157.7|6
1639707460000|2021-12-17 02:17:40|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1639707470000|2021-12-17 02:17:50|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|1
1639707490000|2021-12-17 02:18:10|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|1
1639707500000|2021-12-17 02:18:20|2157.9|2157.6|2158.2|2157.9|2158.2|2157.9|2157.8|2157.5|3
1639707510000|2021-12-17 02:18:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|0
1639707520000|2021-12-17 02:18:40|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|1
1639707530000|2021-12-17 02:18:50|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|2
1639707540000|2021-12-17 02:19:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|0
1639707550000|2021-12-17 02:19:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|0
1639707560000|2021-12-17 02:19:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1639707570000|2021-12-17 02:19:30|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.9|2157.6|1
1639707580000|2021-12-17 02:19:40|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|3
1639707600000|2021-12-17 02:20:00|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1639707620000|2021-12-17 02:20:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|0
1639707630000|2021-12-17 02:20:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1639707640000|2021-12-17 02:20:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1639707650000|2021-12-17 02:20:50|2158.4|2158.1|2158.6|2158.3|2158.6|2158.3|2158.3|2158|5
1639707670000|2021-12-17 02:21:10|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|4
1639707680000|2021-12-17 02:21:20|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|1
1639707690000|2021-12-17 02:21:30|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|4
1639707700000|2021-12-17 02:21:40|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|3
1639707710000|2021-12-17 02:21:50|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1639707740000|2021-12-17 02:22:20|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1639707750000|2021-12-17 02:22:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|2
1639707760000|2021-12-17 02:22:40|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|0
1639707770000|2021-12-17 02:22:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1639707780000|2021-12-17 02:23:00|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|1
1639707790000|2021-12-17 02:23:10|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|1
1639707800000|2021-12-17 02:23:20|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|0
1639707810000|2021-12-17 02:23:30|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|1
1639707820000|2021-12-17 02:23:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|2
1639707830000|2021-12-17 02:23:50|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1639707840000|2021-12-17 02:24:00|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|1
1639707850000|2021-12-17 02:24:10|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|3
1639707860000|2021-12-17 02:24:20|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1639707870000|2021-12-17 02:24:30|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.2|2156.9|2
1639707880000|2021-12-17 02:24:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|0
1639707890000|2021-12-17 02:24:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1639707900000|2021-12-17 02:25:00|2157.4|2157.1|2157.4|2157.1|2157.5|2157.2|2157.3|2157|0
1639707920000|2021-12-17 02:25:20|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|5
1639707940000|2021-12-17 02:25:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1639707950000|2021-12-17 02:25:50|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|0
1639707960000|2021-12-17 02:26:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1639707970000|2021-12-17 02:26:10|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|0
1639707980000|2021-12-17 02:26:20|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.2|2156.9|2
1639708000000|2021-12-17 02:26:40|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|4
1639708010000|2021-12-17 02:26:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1639708020000|2021-12-17 02:27:00|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|2
1639708030000|2021-12-17 02:27:10|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|6
1639708040000|2021-12-17 02:27:20|2156.7|2156.4|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|0
1639708050000|2021-12-17 02:27:30|||||||||1
1639708060000|2021-12-17 02:27:40|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|1
1639708070000|2021-12-17 02:27:50|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1639708080000|2021-12-17 02:28:00|2156.3|2156|2156.3|2156|2156.5|2156.2|2156|2155.7|5
1639708090000|2021-12-17 02:28:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|0
1639708100000|2021-12-17 02:28:20|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1639708110000|2021-12-17 02:28:30|2156.1|2155.8|2156|2155.7|2156.3|2156|2156|2155.7|1
1639708120000|2021-12-17 02:28:40|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156|2155.7|0
1639708130000|2021-12-17 02:28:50|2156.2|2155.9|2156.2|2155.9|2156.3|2156|2156.2|2155.9|1
1639708150000|2021-12-17 02:29:10|2156.3|2156|2156|2155.7|2156.3|2156|2156|2155.7|0
1639708160000|2021-12-17 02:29:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156|2155.7|0
1639708170000|2021-12-17 02:29:30|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|1
1639708180000|2021-12-17 02:29:40|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|1
1639708190000|2021-12-17 02:29:50|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1639708200000|2021-12-17 02:30:00|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.8|2155.5|2
1639708210000|2021-12-17 02:30:10|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|10
1639708220000|2021-12-17 02:30:20|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|1
1639708230000|2021-12-17 02:30:30|||||||||1
1639708240000|2021-12-17 02:30:40|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|0
1639708250000|2021-12-17 02:30:50|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|2
1639708260000|2021-12-17 02:31:00|2155.7|2155.4|2155.8|2155.5|2155.9|2155.6|2155.6|2155.3|1
1639708270000|2021-12-17 02:31:10|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|0
1639708280000|2021-12-17 02:31:20|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|0
1639708290000|2021-12-17 02:31:30|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|3
1639708300000|2021-12-17 02:31:40|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1639708310000|2021-12-17 02:31:50|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|0
1639708320000|2021-12-17 02:32:00|2155.6|2155.3|2155.4|2155.1|2155.6|2155.3|2155.4|2155.1|7
1639708330000|2021-12-17 02:32:10|2155.5|2155.2|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|0
1639708340000|2021-12-17 02:32:20|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|0
1639708350000|2021-12-17 02:32:30|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|0
1639708360000|2021-12-17 02:32:40|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1639708370000|2021-12-17 02:32:50|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|0
1639708380000|2021-12-17 02:33:00|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|0
1639708390000|2021-12-17 02:33:10|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|1
1639708400000|2021-12-17 02:33:20|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|0
1639708420000|2021-12-17 02:33:40|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|0
1639708440000|2021-12-17 02:34:00|2155.6|2155.3|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|1
1639708460000|2021-12-17 02:34:20|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|0
1639708470000|2021-12-17 02:34:30|2155.2|2154.9|2154.7|2154.4|2155.2|2154.9|2154.7|2154.4|5
1639708480000|2021-12-17 02:34:40|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|0
1639708490000|2021-12-17 02:34:50|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|0
1639708500000|2021-12-17 02:35:00|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|4
1639708510000|2021-12-17 02:35:10|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|3
1639708520000|2021-12-17 02:35:20|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2155|2154.7|1
1639708530000|2021-12-17 02:35:30|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155|2154.7|0
1639708550000|2021-12-17 02:35:50|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|3
1639708570000|2021-12-17 02:36:10|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|1
1639708580000|2021-12-17 02:36:20|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|0
1639708590000|2021-12-17 02:36:30|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|0
1639708600000|2021-12-17 02:36:40|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|0
1639708610000|2021-12-17 02:36:50|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|0
1639708620000|2021-12-17 02:37:00|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|2
1639708630000|2021-12-17 02:37:10|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|0
1639708640000|2021-12-17 02:37:20|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|0
1639708650000|2021-12-17 02:37:30|2155.4|2155.1|2155.7|2155.4|2155.7|2155.4|2155.4|2155.1|1
1639708660000|2021-12-17 02:37:40|2155.6|2155.3|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|0
1639708670000|2021-12-17 02:37:50|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|0
1639708680000|2021-12-17 02:38:00|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|0
1639708690000|2021-12-17 02:38:10|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|0
1639708700000|2021-12-17 02:38:20|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.1|2154.8|1
1639708710000|2021-12-17 02:38:30|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1639708730000|2021-12-17 02:38:50|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.9|2154.6|0
1639708740000|2021-12-17 02:39:00|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|2
1639708750000|2021-12-17 02:39:10|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|0
1639708760000|2021-12-17 02:39:20|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|6
1639708770000|2021-12-17 02:39:30|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|0
1639708780000|2021-12-17 02:39:40|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|2
1639708790000|2021-12-17 02:39:50|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|0
1639708800000|2021-12-17 02:40:00|||||||||1
1639708810000|2021-12-17 02:40:10|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|0
1639708830000|2021-12-17 02:40:30|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|0
1639708840000|2021-12-17 02:40:40|2154.9|2154.6|2155|2154.7|2155|2154.7|2154.9|2154.6|0
1639708850000|2021-12-17 02:40:50|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.8|2154.5|0
1639708860000|2021-12-17 02:41:00|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|0
1639708870000|2021-12-17 02:41:10|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|0
1639708890000|2021-12-17 02:41:30|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|0
1639708900000|2021-12-17 02:41:40|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|1
1639708910000|2021-12-17 02:41:50|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.3|2155|0
1639708920000|2021-12-17 02:42:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|0
1639708930000|2021-12-17 02:42:10|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.3|2155|0
1639708950000|2021-12-17 02:42:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1639708960000|2021-12-17 02:42:40|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|0
1639708970000|2021-12-17 02:42:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2
1639709000000|2021-12-17 02:43:20|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|1
1639709010000|2021-12-17 02:43:30|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|1
1639709020000|2021-12-17 02:43:40|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|4
1639709040000|2021-12-17 02:44:00|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|0
1639709050000|2021-12-17 02:44:10|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|0
1639709060000|2021-12-17 02:44:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1639709070000|2021-12-17 02:44:30|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|0
1639709080000|2021-12-17 02:44:40|2156|2155.7|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1639709090000|2021-12-17 02:44:50|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|0
1639709100000|2021-12-17 02:45:00|2156|2155.7|2156|2155.7|2156.1|2155.8|2156|2155.7|1
1639709110000|2021-12-17 02:45:10|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|2
1639709120000|2021-12-17 02:45:20|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.3|2156|3
1639709130000|2021-12-17 02:45:30|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|1
1639709140000|2021-12-17 02:45:40|2156.7|2156.4|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|6
1639709150000|2021-12-17 02:45:50|2156.5|2156.2|2156.8|2156.5|2156.8|2156.5|2156.5|2156.2|8
1639709160000|2021-12-17 02:46:00|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1639709180000|2021-12-17 02:46:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|1
1639709190000|2021-12-17 02:46:30|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|0
1639709200000|2021-12-17 02:46:40|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|0
1639709210000|2021-12-17 02:46:50|2156.4|2156.1|2156.5|2156.2|2156.6|2156.3|2156.4|2156.1|0
1639709220000|2021-12-17 02:47:00|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|1
1639709230000|2021-12-17 02:47:10|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156|2155.7|9
1639709240000|2021-12-17 02:47:20|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|0
1639709250000|2021-12-17 02:47:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1639709270000|2021-12-17 02:47:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|1
1639709280000|2021-12-17 02:48:00|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|1
1639709290000|2021-12-17 02:48:10|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1639709310000|2021-12-17 02:48:30|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1639709320000|2021-12-17 02:48:40|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|0
1639709330000|2021-12-17 02:48:50|2156.3|2156|2156.3|2156|2156.4|2156.1|2156.3|2156|1
1639709350000|2021-12-17 02:49:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1639709360000|2021-12-17 02:49:20|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|1
1639709370000|2021-12-17 02:49:30|||||||||6
1639709380000|2021-12-17 02:49:40|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|1
1639709390000|2021-12-17 02:49:50|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|1
1639709400000|2021-12-17 02:50:00|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|0
1639709410000|2021-12-17 02:50:10|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|0
1639709420000|2021-12-17 02:50:20|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|9
1639709450000|2021-12-17 02:50:50|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|0
1639709460000|2021-12-17 02:51:00|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2155.1|2154.8|2
1639709470000|2021-12-17 02:51:10|2155|2154.7|2155.2|2154.9|2155.3|2155|2155|2154.7|2
1639709480000|2021-12-17 02:51:20|2155.3|2155|2155.4|2155.1|2155.5|2155.2|2155.2|2154.9|1
1639709500000|2021-12-17 02:51:40|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|0
1639709520000|2021-12-17 02:52:00|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|0
1639709530000|2021-12-17 02:52:10|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|0
1639709540000|2021-12-17 02:52:20|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|0
1639709560000|2021-12-17 02:52:40|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|0
1639709570000|2021-12-17 02:52:50|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|9
1639709580000|2021-12-17 02:53:00|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2155.1|2154.8|3
1639709590000|2021-12-17 02:53:10|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.8|2154.5|3
1639709600000|2021-12-17 02:53:20|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|0
1639709610000|2021-12-17 02:53:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|6
1639709620000|2021-12-17 02:53:40|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|2
1639709640000|2021-12-17 02:54:00|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|0
1639709650000|2021-12-17 02:54:10|||||||||1
1639709660000|2021-12-17 02:54:20|2155.3|2155|2155.6|2155.3|2155.6|2155.3|2155.3|2155|4
1639709670000|2021-12-17 02:54:30|2155.5|2155.2|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|1
1639709680000|2021-12-17 02:54:40|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|0
1639709700000|2021-12-17 02:55:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|3
1639709710000|2021-12-17 02:55:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|0
1639709730000|2021-12-17 02:55:30|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|6
1639709750000|2021-12-17 02:55:50|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|3
1639709760000|2021-12-17 02:56:00|2155.9|2155.6|2156|2155.7|2156.1|2155.8|2155.9|2155.6|1
1639709770000|2021-12-17 02:56:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|1
1639709780000|2021-12-17 02:56:20|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|1
1639709790000|2021-12-17 02:56:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|0
1639709800000|2021-12-17 02:56:40|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|0
1639709810000|2021-12-17 02:56:50|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|0
1639709820000|2021-12-17 02:57:00|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|0
1639709850000|2021-12-17 02:57:30|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|0
1639709860000|2021-12-17 02:57:40|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|1
1639709870000|2021-12-17 02:57:50|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|0
1639709880000|2021-12-17 02:58:00|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|1
1639709890000|2021-12-17 02:58:10|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|0
1639709900000|2021-12-17 02:58:20|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.2|2154.9|6
1639709940000|2021-12-17 02:59:00|2155.3|2155|2155.6|2155.3|2155.6|2155.3|2155.3|2155|1
1639709950000|2021-12-17 02:59:10|2155.5|2155.2|2155.5|2155.2|2155.7|2155.4|2155.4|2155.1|0
1639709960000|2021-12-17 02:59:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|0
1639709970000|2021-12-17 02:59:30|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|1
1639709980000|2021-12-17 02:59:40|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|0
1639709990000|2021-12-17 02:59:50|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|7
1639710000000|2021-12-17 03:00:00|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|0
1639710010000|2021-12-17 03:00:10|||||||||2
1639710020000|2021-12-17 03:00:20|2155.4|2155.1|2155.5|2155.2|2155.6|2155.3|2155.4|2155.1|5
1639710030000|2021-12-17 03:00:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|0
1639710040000|2021-12-17 03:00:40|||||||||5
1639710050000|2021-12-17 03:00:50|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|1
1639710060000|2021-12-17 03:01:00|2155.4|2155.1|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|0
1639710070000|2021-12-17 03:01:10|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|0
1639710090000|2021-12-17 03:01:30|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|2
1639710100000|2021-12-17 03:01:40|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|1
1639710110000|2021-12-17 03:01:50|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|0
1639710120000|2021-12-17 03:02:00|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|0
1639710130000|2021-12-17 03:02:10|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|0
1639710140000|2021-12-17 03:02:20|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|0
1639710150000|2021-12-17 03:02:30|||||||||1
1639710180000|2021-12-17 03:03:00|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.8|2154.5|1
1639710200000|2021-12-17 03:03:20|2154.8|2154.5|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|7
1639710220000|2021-12-17 03:03:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|10
1639710230000|2021-12-17 03:03:50|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|1
1639710240000|2021-12-17 03:04:00|2154|2153.7|2153.7|2153.4|2154.1|2153.8|2153.6|2153.3|3
1639710250000|2021-12-17 03:04:10|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|0
1639710260000|2021-12-17 03:04:20|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|3
1639710270000|2021-12-17 03:04:30|2153.7|2153.4|2153.9|2153.6|2154|2153.7|2153.7|2153.4|7
1639710280000|2021-12-17 03:04:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|0
1639710290000|2021-12-17 03:04:50|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|0
1639710300000|2021-12-17 03:05:00|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|0
1639710310000|2021-12-17 03:05:10|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|0
1639710320000|2021-12-17 03:05:20|2153.7|2153.4|2152.9|2152.6|2153.7|2153.4|2152.9|2152.6|9
1639710330000|2021-12-17 03:05:30|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.7|2152.4|6
1639710340000|2021-12-17 03:05:40|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.7|2152.4|12
1639710350000|2021-12-17 03:05:50|2152.6|2152.3|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|3
1639710360000|2021-12-17 03:06:00|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|0
1639710370000|2021-12-17 03:06:10|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|1
1639710380000|2021-12-17 03:06:20|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|2
1639710390000|2021-12-17 03:06:30|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|4
1639710400000|2021-12-17 03:06:40|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|3
1639710420000|2021-12-17 03:07:00|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|4
1639710430000|2021-12-17 03:07:10|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|1
1639710440000|2021-12-17 03:07:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|4
1639710450000|2021-12-17 03:07:30|2152.2|2151.9|2152.5|2152.2|2152.6|2152.3|2152.2|2151.9|5
1639710460000|2021-12-17 03:07:40|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|1
1639710470000|2021-12-17 03:07:50|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|3
1639710480000|2021-12-17 03:08:00|2152.3|2152|2152.5|2152.2|2152.6|2152.3|2152.1|2151.8|5
1639710490000|2021-12-17 03:08:10|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|0
1639710500000|2021-12-17 03:08:20|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.2|2151.9|6
1639710510000|2021-12-17 03:08:30|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|7
1639710520000|2021-12-17 03:08:40|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|0
1639710530000|2021-12-17 03:08:50|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|3
1639710540000|2021-12-17 03:09:00|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|5
1639710550000|2021-12-17 03:09:10|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.3|2152|1
1639710570000|2021-12-17 03:09:30|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2152|2151.7|5
1639710580000|2021-12-17 03:09:40|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|2
1639710590000|2021-12-17 03:09:50|2152.2|2151.9|2152.3|2152|2152.4|2152.1|2152.2|2151.9|8
1639710600000|2021-12-17 03:10:00|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|0
1639710610000|2021-12-17 03:10:10|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|0
1639710620000|2021-12-17 03:10:20|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.2|2151.9|5
1639710630000|2021-12-17 03:10:30|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|0
1639710640000|2021-12-17 03:10:40|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|3
1639710650000|2021-12-17 03:10:50|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|1
1639710660000|2021-12-17 03:11:00|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|7
1639710670000|2021-12-17 03:11:10|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|6
1639710680000|2021-12-17 03:11:20|2151.5|2151.2|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|1
1639710690000|2021-12-17 03:11:30|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.3|2151|3
1639710700000|2021-12-17 03:11:40|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|2
1639710710000|2021-12-17 03:11:50|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|4
1639710720000|2021-12-17 03:12:00|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|0
1639710730000|2021-12-17 03:12:10|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|2
1639710740000|2021-12-17 03:12:20|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|4
1639710750000|2021-12-17 03:12:30|2151|2150.7|2151|2150.7|2151.2|2150.9|2150.9|2150.6|7
1639710760000|2021-12-17 03:12:40|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|3
1639710770000|2021-12-17 03:12:50|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|5
1639710780000|2021-12-17 03:13:00|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|11
1639710790000|2021-12-17 03:13:10|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|2
1639710800000|2021-12-17 03:13:20|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|0
1639710810000|2021-12-17 03:13:30|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2
1639710820000|2021-12-17 03:13:40|2150.7|2150.4|2150.3|2150|2150.7|2150.4|2150.2|2149.9|6
1639710830000|2021-12-17 03:13:50|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150|2149.7|15
1639710840000|2021-12-17 03:14:00|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.3|2150|0
1639710850000|2021-12-17 03:14:10|2150.2|2149.9|2150.5|2150.2|2150.6|2150.3|2150.2|2149.9|2
1639710860000|2021-12-17 03:14:20|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|0
1639710870000|2021-12-17 03:14:30|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|3
1639710880000|2021-12-17 03:14:40|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|0
1639710890000|2021-12-17 03:14:50|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|2
1639710900000|2021-12-17 03:15:00|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.3|2150|13
1639710910000|2021-12-17 03:15:10|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1639710920000|2021-12-17 03:15:20|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2150|2149.7|0
1639710930000|2021-12-17 03:15:30|2150.1|2149.8|2150.2|2149.9|2150.3|2150|2149.9|2149.6|3
1639710940000|2021-12-17 03:15:40|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|0
1639710950000|2021-12-17 03:15:50|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|0
1639710960000|2021-12-17 03:16:00|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|4
1639710970000|2021-12-17 03:16:10|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|2
1639710980000|2021-12-17 03:16:20|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|4
1639710990000|2021-12-17 03:16:30|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|7
1639711000000|2021-12-17 03:16:40|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|1
1639711010000|2021-12-17 03:16:50|2149.8|2149.5|2149.9|2149.6|2150|2149.7|2149.7|2149.4|8
1639711020000|2021-12-17 03:17:00|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|0
1639711030000|2021-12-17 03:17:10|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|3
1639711040000|2021-12-17 03:17:20|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|2
1639711050000|2021-12-17 03:17:30|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|2
1639711060000|2021-12-17 03:17:40|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|1
1639711070000|2021-12-17 03:17:50|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|8
1639711100000|2021-12-17 03:18:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|2
1639711110000|2021-12-17 03:18:30|2150|2149.7|2150|2149.7|2150|2149.7|2149.9|2149.6|0
1639711120000|2021-12-17 03:18:40|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|2
1639711130000|2021-12-17 03:18:50|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|9
1639711140000|2021-12-17 03:19:00|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|2
1639711150000|2021-12-17 03:19:10|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|1
1639711160000|2021-12-17 03:19:20|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|2
1639711170000|2021-12-17 03:19:30|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|5
1639711180000|2021-12-17 03:19:40|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|3
1639711190000|2021-12-17 03:19:50|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|9
1639711200000|2021-12-17 03:20:00|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|2
1639711210000|2021-12-17 03:20:10|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.5|2150.2|1
1639711220000|2021-12-17 03:20:20|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.2|2149.9|4
1639711230000|2021-12-17 03:20:30|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|2
1639711240000|2021-12-17 03:20:40|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|5
1639711250000|2021-12-17 03:20:50|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|5
1639711260000|2021-12-17 03:21:00|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|5
1639711270000|2021-12-17 03:21:10|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|6
1639711280000|2021-12-17 03:21:20|2150|2149.7|2150|2149.7|2150|2149.7|2149.9|2149.6|2
1639711290000|2021-12-17 03:21:30|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|5
1639711300000|2021-12-17 03:21:40|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|0
1639711310000|2021-12-17 03:21:50|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|0
1639711320000|2021-12-17 03:22:00|2150|2149.7|2149.7|2149.4|2150|2149.7|2149.7|2149.4|11
1639711330000|2021-12-17 03:22:10|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|7
1639711340000|2021-12-17 03:22:20|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|0
1639711350000|2021-12-17 03:22:30|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|1
1639711360000|2021-12-17 03:22:40|2150|2149.7|2150|2149.7|2150.1|2149.8|2149.9|2149.6|2
1639711370000|2021-12-17 03:22:50|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|2
1639711380000|2021-12-17 03:23:00|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|0
1639711390000|2021-12-17 03:23:10|2150|2149.7|2150|2149.7|2150.1|2149.8|2150|2149.7|5
1639711400000|2021-12-17 03:23:20|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|2
1639711410000|2021-12-17 03:23:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|0
1639711420000|2021-12-17 03:23:40|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|0
1639711430000|2021-12-17 03:23:50|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|1
1639711440000|2021-12-17 03:24:00|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|7
1639711450000|2021-12-17 03:24:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|0
1639711460000|2021-12-17 03:24:20|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|1
1639711470000|2021-12-17 03:24:30|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|1
1639711480000|2021-12-17 03:24:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|6
1639711490000|2021-12-17 03:24:50|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|2
1639711500000|2021-12-17 03:25:00|2149.5|2149.2|2149.4|2149.1|2149.6|2149.3|2149.3|2149|5
1639711510000|2021-12-17 03:25:10|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|1
1639711520000|2021-12-17 03:25:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|0
1639711530000|2021-12-17 03:25:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|4
1639711540000|2021-12-17 03:25:40|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|6
1639711560000|2021-12-17 03:26:00|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|2
1639711570000|2021-12-17 03:26:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|0
1639711580000|2021-12-17 03:26:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|0
1639711590000|2021-12-17 03:26:30|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|1
1639711600000|2021-12-17 03:26:40|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|0
1639711610000|2021-12-17 03:26:50|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|2
1639711620000|2021-12-17 03:27:00|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|0
1639711630000|2021-12-17 03:27:10|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|1
1639711640000|2021-12-17 03:27:20|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|3
1639711650000|2021-12-17 03:27:30|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|1
1639711660000|2021-12-17 03:27:40|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1639711680000|2021-12-17 03:28:00|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|0
1639711690000|2021-12-17 03:28:10|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|0
1639711700000|2021-12-17 03:28:20|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|1
1639711710000|2021-12-17 03:28:30|||||||||2
1639711720000|2021-12-17 03:28:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|2
1639711730000|2021-12-17 03:28:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|0
1639711740000|2021-12-17 03:29:00|2150.2|2149.9|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|8
1639711750000|2021-12-17 03:29:10|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|0
1639711760000|2021-12-17 03:29:20|2150.4|2150.1|2150.3|2150|2150.5|2150.2|2150.2|2149.9|5
1639711770000|2021-12-17 03:29:30|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|2
1639711800000|2021-12-17 03:30:00|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.3|2150|12
1639711810000|2021-12-17 03:30:10|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|1
1639711820000|2021-12-17 03:30:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|0
1639711830000|2021-12-17 03:30:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|0
1639711840000|2021-12-17 03:30:40|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|2
1639711850000|2021-12-17 03:30:50|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|0
1639711860000|2021-12-17 03:31:00|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|4
1639711870000|2021-12-17 03:31:10|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|0
1639711880000|2021-12-17 03:31:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|1
1639711890000|2021-12-17 03:31:30|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|0
1639711900000|2021-12-17 03:31:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|0
1639711910000|2021-12-17 03:31:50|2150.2|2149.9|2150.1|2149.8|2150.3|2150|2150.1|2149.8|2
1639711920000|2021-12-17 03:32:00|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|0
1639711930000|2021-12-17 03:32:10|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|0
1639711940000|2021-12-17 03:32:20|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2150|2149.7|1
1639711950000|2021-12-17 03:32:30|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|2
1639711960000|2021-12-17 03:32:40|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|2
1639711970000|2021-12-17 03:32:50|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|4
1639711980000|2021-12-17 03:33:00|2149.6|2149.3|2149.1|2148.8|2149.6|2149.3|2149.1|2148.8|22
1639711990000|2021-12-17 03:33:10|2149|2148.7|2148.6|2148.3|2149.1|2148.8|2148.5|2148.2|23
1639712000000|2021-12-17 03:33:20|2148.5|2148.2|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|17
1639712010000|2021-12-17 03:33:30|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|6
1639712020000|2021-12-17 03:33:40|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|16
1639712030000|2021-12-17 03:33:50|2147.7|2147.4|2147.1|2146.8|2147.8|2147.5|2147.1|2146.8|19
1639712040000|2021-12-17 03:34:00|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147|2146.7|10
1639712050000|2021-12-17 03:34:10|2147.2|2146.9|2147.6|2147.3|2147.6|2147.3|2147.2|2146.9|13
1639712060000|2021-12-17 03:34:20|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|7
1639712070000|2021-12-17 03:34:30|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.8|2147.5|6
1639712080000|2021-12-17 03:34:40|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|5
1639712090000|2021-12-17 03:34:50|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|1
1639712100000|2021-12-17 03:35:00|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|6
1639712110000|2021-12-17 03:35:10|2148|2147.7|2147.7|2147.4|2148.1|2147.8|2147.7|2147.4|4
1639712120000|2021-12-17 03:35:20|2147.8|2147.5|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|3
1639712130000|2021-12-17 03:35:30|2148.3|2148|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|3
1639712140000|2021-12-17 03:35:40|2148.2|2147.9|2147.7|2147.4|2148.2|2147.9|2147.7|2147.4|27
1639712150000|2021-12-17 03:35:50|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|31
1639712160000|2021-12-17 03:36:00|2147.8|2147.5|2147.5|2147.2|2148.4|2148.1|2147.5|2147.2|28
1639712170000|2021-12-17 03:36:10|2147.6|2147.3|2147.7|2147.4|2147.9|2147.6|2147.5|2147.2|23
1639712180000|2021-12-17 03:36:20|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.2|2146.9|43
1639712190000|2021-12-17 03:36:30|2147.5|2147.2|2146.7|2146.4|2147.5|2147.2|2146.3|2146|7
1639712200000|2021-12-17 03:36:40|2146.6|2146.3|2146.1|2145.8|2146.6|2146.3|2146.1|2145.8|6
1639712210000|2021-12-17 03:36:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|5
1639712220000|2021-12-17 03:37:00|2146|2145.7|2146|2145.7|2146.3|2146|2146|2145.7|6
1639712230000|2021-12-17 03:37:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2145.5|2145.2|15
1639712240000|2021-12-17 03:37:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|4
1639712250000|2021-12-17 03:37:30|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.9|2145.6|1
1639712260000|2021-12-17 03:37:40|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|3
1639712270000|2021-12-17 03:37:50|2146|2145.7|2146.5|2146.2|2146.5|2146.2|2146|2145.7|12
1639712280000|2021-12-17 03:38:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.1|2145.8|3
1639712290000|2021-12-17 03:38:10|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|5
1639712300000|2021-12-17 03:38:20|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|1
1639712310000|2021-12-17 03:38:30|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|7
1639712320000|2021-12-17 03:38:40|2147|2146.7|2146.6|2146.3|2147|2146.7|2146.6|2146.3|2
1639712330000|2021-12-17 03:38:50|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|2
1639712340000|2021-12-17 03:39:00|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|5
1639712350000|2021-12-17 03:39:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|0
1639712360000|2021-12-17 03:39:20|2147|2146.7|2146.6|2146.3|2147|2146.7|2146.6|2146.3|3
1639712370000|2021-12-17 03:39:30|2146.7|2146.4|2147|2146.7|2147.1|2146.8|2146.7|2146.4|8
1639712380000|2021-12-17 03:39:40|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.9|2146.6|0
1639712390000|2021-12-17 03:39:50|2147.1|2146.8|2146.7|2146.4|2147.1|2146.8|2146.7|2146.4|0
1639712400000|2021-12-17 03:40:00|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|0
1639712410000|2021-12-17 03:40:10|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|0
1639712420000|2021-12-17 03:40:20|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|1
1639712430000|2021-12-17 03:40:30|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|0
1639712440000|2021-12-17 03:40:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1639712450000|2021-12-17 03:40:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|2
1639712460000|2021-12-17 03:41:00|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1639712470000|2021-12-17 03:41:10|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|0
1639712480000|2021-12-17 03:41:20|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|6
1639712490000|2021-12-17 03:41:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1639712500000|2021-12-17 03:41:40|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|2
1639712520000|2021-12-17 03:42:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|2
1639712530000|2021-12-17 03:42:10|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|1
1639712540000|2021-12-17 03:42:20|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|3
1639712550000|2021-12-17 03:42:30|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.6|2146.3|2
1639712560000|2021-12-17 03:42:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|0
1639712570000|2021-12-17 03:42:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|1
1639712580000|2021-12-17 03:43:00|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|3
1639712600000|2021-12-17 03:43:20|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|0
1639712620000|2021-12-17 03:43:40|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1639712630000|2021-12-17 03:43:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.1|2146.8|0
1639712640000|2021-12-17 03:44:00|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.3|2147|2
1639712650000|2021-12-17 03:44:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1639712660000|2021-12-17 03:44:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1639712670000|2021-12-17 03:44:30|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|3
1639712680000|2021-12-17 03:44:40|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|1
1639712690000|2021-12-17 03:44:50|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|0
1639712700000|2021-12-17 03:45:00|2147|2146.7|2147.1|2146.8|2147.2|2146.9|2147|2146.7|1
1639712710000|2021-12-17 03:45:10|2146.9|2146.6|2146.2|2145.9|2147|2146.7|2146.2|2145.9|6
1639712720000|2021-12-17 03:45:20|2146.4|2146.1|2147|2146.7|2147|2146.7|2146.4|2146.1|4
1639712730000|2021-12-17 03:45:30|2147.2|2146.9|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|3
1639712740000|2021-12-17 03:45:40|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.3|2147|3
1639712750000|2021-12-17 03:45:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1639712760000|2021-12-17 03:46:00|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|1
1639712770000|2021-12-17 03:46:10|2147.3|2147|2147|2146.7|2147.4|2147.1|2147|2146.7|7
1639712780000|2021-12-17 03:46:20|||||||||1
1639712790000|2021-12-17 03:46:30|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|1
1639712800000|2021-12-17 03:46:40|2147.1|2146.8|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|3
1639712810000|2021-12-17 03:46:50|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|0
1639712820000|2021-12-17 03:47:00|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|10
1639712830000|2021-12-17 03:47:10|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|3
1639712840000|2021-12-17 03:47:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1639712850000|2021-12-17 03:47:30|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|0
1639712860000|2021-12-17 03:47:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|5
1639712870000|2021-12-17 03:47:50|2147.4|2147.1|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|0
1639712880000|2021-12-17 03:48:00|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.3|2147|2
1639712890000|2021-12-17 03:48:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1639712900000|2021-12-17 03:48:20|2147.3|2147|2147.7|2147.4|2147.8|2147.5|2147.3|2147|8
1639712910000|2021-12-17 03:48:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1639712920000|2021-12-17 03:48:40|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|1
1639712930000|2021-12-17 03:48:50|2147.7|2147.4|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|0
1639712940000|2021-12-17 03:49:00|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|0
1639712950000|2021-12-17 03:49:10|2147.6|2147.3|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|1
1639712960000|2021-12-17 03:49:20|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|2
1639712970000|2021-12-17 03:49:30|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|1
1639712980000|2021-12-17 03:49:40|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.1|2146.8|1
1639712990000|2021-12-17 03:49:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.9|2146.6|0
1639713000000|2021-12-17 03:50:00|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.1|2146.8|5
1639713010000|2021-12-17 03:50:10|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.2|2146.9|0
1639713020000|2021-12-17 03:50:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1639713030000|2021-12-17 03:50:30|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|0
1639713040000|2021-12-17 03:50:40|2147.1|2146.8|2147.3|2147|2147.3|2147|2147|2146.7|0
1639713050000|2021-12-17 03:50:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|0
1639713060000|2021-12-17 03:51:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1639713080000|2021-12-17 03:51:20|||||||||1
1639713090000|2021-12-17 03:51:30|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|0
1639713100000|2021-12-17 03:51:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|0
1639713110000|2021-12-17 03:51:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1639713130000|2021-12-17 03:52:10|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.3|2147|0
1639713140000|2021-12-17 03:52:20|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1639713150000|2021-12-17 03:52:30|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|2
1639713160000|2021-12-17 03:52:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|0
1639713170000|2021-12-17 03:52:50|||||||||1
1639713180000|2021-12-17 03:53:00|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|3
1639713190000|2021-12-17 03:53:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1639713210000|2021-12-17 03:53:30|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|2
1639713220000|2021-12-17 03:53:40|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|1
1639713230000|2021-12-17 03:53:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1639713240000|2021-12-17 03:54:00|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.2|2146.9|2
1639713250000|2021-12-17 03:54:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1639713280000|2021-12-17 03:54:40|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|2
1639713300000|2021-12-17 03:55:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|10
1639713310000|2021-12-17 03:55:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1639713320000|2021-12-17 03:55:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|0
1639713330000|2021-12-17 03:55:30|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1639713340000|2021-12-17 03:55:40|2145.9|2145.6|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|16
1639713350000|2021-12-17 03:55:50|2145.8|2145.5|2145.2|2144.9|2145.8|2145.5|2145.2|2144.9|7
1639713360000|2021-12-17 03:56:00|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.3|2145|5
1639713370000|2021-12-17 03:56:10|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1639713380000|2021-12-17 03:56:20|2145.2|2144.9|2142.8|2142.5|2145.2|2144.9|2142.2|2141.9|207
1639713390000|2021-12-17 03:56:30|2143|2142.7|2142.6|2142.3|2143.1|2142.8|2142.5|2142.2|14
1639713400000|2021-12-17 03:56:40|2142.2|2141.9|2142.1|2141.8|2142.6|2142.3|2142.1|2141.8|17
1639713410000|2021-12-17 03:56:50|2142.2|2141.9|2141.5|2141.2|2142.2|2141.9|2141.5|2141.2|36
1639713420000|2021-12-17 03:57:00|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.4|2141.1|8
1639713430000|2021-12-17 03:57:10|2141.9|2141.6|2141.8|2141.5|2142.1|2141.8|2141.6|2141.3|14
1639713440000|2021-12-17 03:57:20|2141.9|2141.6|2141.8|2141.5|2142.4|2142.1|2141.8|2141.5|13
1639713450000|2021-12-17 03:57:30|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|2
1639713460000|2021-12-17 03:57:40|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|3
1639713470000|2021-12-17 03:57:50|2141.6|2141.3|2141.1|2140.8|2141.7|2141.4|2140.6|2140.3|65
1639713480000|2021-12-17 03:58:00|2140.7|2140.4|2140.9|2140.6|2141.4|2141.1|2140.6|2140.3|26
1639713490000|2021-12-17 03:58:10|2140.8|2140.5|2141|2140.7|2141.6|2141.3|2140.8|2140.5|14
1639713500000|2021-12-17 03:58:20|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|7
1639713510000|2021-12-17 03:58:30|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141|2140.7|7
1639713520000|2021-12-17 03:58:40|2141.2|2140.9|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|0
1639713530000|2021-12-17 03:58:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|1
1639713540000|2021-12-17 03:59:00|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|7
1639713550000|2021-12-17 03:59:10|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|7
1639713560000|2021-12-17 03:59:20|||||||||4
1639713570000|2021-12-17 03:59:30|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.4|2141.1|23
1639713580000|2021-12-17 03:59:40|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|0
1639713590000|2021-12-17 03:59:50|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|0
1639713600000|2021-12-17 04:00:00|2141.9|2141.6|2142.4|2142.1|2142.4|2142.1|2141.5|2141.2|6
1639713610000|2021-12-17 04:00:10|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2142|2141.7|11
1639713620000|2021-12-17 04:00:20|2142.6|2142.3|2142.3|2142|2142.6|2142.3|2142|2141.7|4
1639713630000|2021-12-17 04:00:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.1|2141.8|4
1639713640000|2021-12-17 04:00:40|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142|2141.7|1
1639713650000|2021-12-17 04:00:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|1
1639713660000|2021-12-17 04:01:00|2142.2|2141.9|2142.6|2142.3|2142.7|2142.4|2142.2|2141.9|15
1639713670000|2021-12-17 04:01:10|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|1
1639713680000|2021-12-17 04:01:20|2142.7|2142.4|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|12
1639713690000|2021-12-17 04:01:30|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|0
1639713700000|2021-12-17 04:01:40|2142.6|2142.3|2142.5|2142.2|2142.7|2142.4|2142.4|2142.1|3
1639713710000|2021-12-17 04:01:50|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|2
1639713720000|2021-12-17 04:02:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|0
1639713730000|2021-12-17 04:02:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|0
1639713740000|2021-12-17 04:02:20|2142.6|2142.3|2142.4|2142.1|2142.7|2142.4|2142.2|2141.9|2
1639713750000|2021-12-17 04:02:30|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|0
1639713760000|2021-12-17 04:02:40|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.1|2141.8|2
1639713770000|2021-12-17 04:02:50|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.3|2142|0
1639713780000|2021-12-17 04:03:00|2142.2|2141.9|2141.8|2141.5|2142.4|2142.1|2141.8|2141.5|1
1639713790000|2021-12-17 04:03:10|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.7|2141.4|1
1639713800000|2021-12-17 04:03:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|0
1639713810000|2021-12-17 04:03:30|2142|2141.7|2141.2|2140.9|2142|2141.7|2141.1|2140.8|35
1639713820000|2021-12-17 04:03:40|2141.3|2141|2140.8|2140.5|2141.4|2141.1|2140.8|2140.5|20
1639713830000|2021-12-17 04:03:50|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140|2139.7|25
1639713840000|2021-12-17 04:04:00|2140.6|2140.3|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|6
1639713850000|2021-12-17 04:04:10|2140.3|2140|2140.6|2140.3|2140.6|2140.3|2140.3|2140|4
1639713860000|2021-12-17 04:04:20|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|0
1639713870000|2021-12-17 04:04:30|2140.5|2140.2|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|3
1639713880000|2021-12-17 04:04:40|2140.5|2140.2|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|2
1639713890000|2021-12-17 04:04:50|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|8
1639713900000|2021-12-17 04:05:00|2140.3|2140|2140.2|2139.9|2140.4|2140.1|2140.1|2139.8|1
1639713910000|2021-12-17 04:05:10|2140.3|2140|2140.6|2140.3|2140.6|2140.3|2140.2|2139.9|2
1639713920000|2021-12-17 04:05:20|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|3
1639713930000|2021-12-17 04:05:30|2140.7|2140.4|2140.3|2140|2140.7|2140.4|2140.3|2140|6
1639713940000|2021-12-17 04:05:40|2140.4|2140.1|2140.7|2140.4|2140.7|2140.4|2140.4|2140.1|5
1639713950000|2021-12-17 04:05:50|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.4|2140.1|2
1639713960000|2021-12-17 04:06:00|2140.9|2140.6|2140.8|2140.5|2141|2140.7|2140.8|2140.5|24
1639713970000|2021-12-17 04:06:10|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.8|2140.5|3
1639713980000|2021-12-17 04:06:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141|2140.7|20
1639713990000|2021-12-17 04:06:30|2141.2|2140.9|2141.5|2141.2|2141.6|2141.3|2141.1|2140.8|10
1639714000000|2021-12-17 04:06:40|2141.4|2141.1|2141.3|2141|2141.5|2141.2|2141.3|2141|5
1639714010000|2021-12-17 04:06:50|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|5
1639714020000|2021-12-17 04:07:00|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2140.9|2140.6|5
1639714030000|2021-12-17 04:07:10|2141|2140.7|2141.1|2140.8|2141.2|2140.9|2141|2140.7|7
1639714040000|2021-12-17 04:07:20|2141.2|2140.9|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|5
1639714050000|2021-12-17 04:07:30|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|1
1639714060000|2021-12-17 04:07:40|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|5
1639714070000|2021-12-17 04:07:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|2
1639714080000|2021-12-17 04:08:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|0
1639714090000|2021-12-17 04:08:10|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2141.9|2141.6|7
1639714100000|2021-12-17 04:08:20|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|0
1639714110000|2021-12-17 04:08:30|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.8|2141.5|13
1639714120000|2021-12-17 04:08:40|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.8|2141.5|6
1639714130000|2021-12-17 04:08:50|2142|2141.7|2142.4|2142.1|2142.5|2142.2|2141.9|2141.6|4
1639714140000|2021-12-17 04:09:00|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2141.8|2141.5|91
1639714150000|2021-12-17 04:09:10|2142|2141.7|2142.2|2141.9|2142.3|2142|2141.8|2141.5|5
1639714160000|2021-12-17 04:09:20|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|4
1639714170000|2021-12-17 04:09:30|2142.1|2141.8|2141.6|2141.3|2142.1|2141.8|2141.6|2141.3|6
1639714180000|2021-12-17 04:09:40|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|3
1639714190000|2021-12-17 04:09:50|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.5|2141.2|1
1639714200000|2021-12-17 04:10:00|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|0
1639714210000|2021-12-17 04:10:10|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.6|2141.3|4
1639714220000|2021-12-17 04:10:20|2141.4|2141.1|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|6
1639714230000|2021-12-17 04:10:30|2141.4|2141.1|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|3
1639714240000|2021-12-17 04:10:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|1
1639714250000|2021-12-17 04:10:50|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|1
1639714260000|2021-12-17 04:11:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.3|2141|4
1639714270000|2021-12-17 04:11:10|2141.3|2141|2141.5|2141.2|2141.6|2141.3|2141.3|2141|6
1639714280000|2021-12-17 04:11:20|2141.7|2141.4|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|18
1639714290000|2021-12-17 04:11:30|2141.7|2141.4|2141.3|2141|2141.9|2141.6|2141.3|2141|60
1639714300000|2021-12-17 04:11:40|2141.4|2141.1|2140.8|2140.5|2141.4|2141.1|2140.8|2140.5|38
1639714310000|2021-12-17 04:11:50|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|3
1639714320000|2021-12-17 04:12:00|2140.9|2140.6|2140.9|2140.6|2141|2140.7|2140.9|2140.6|1
1639714330000|2021-12-17 04:12:10|2141|2140.7|2141|2140.7|2141.1|2140.8|2140.5|2140.2|28
1639714340000|2021-12-17 04:12:20|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|1
1639714350000|2021-12-17 04:12:30|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|1
1639714360000|2021-12-17 04:12:40|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|4
1639714370000|2021-12-17 04:12:50|2141.2|2140.9|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|71
1639714380000|2021-12-17 04:13:00|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|8
1639714390000|2021-12-17 04:13:10|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|6
1639714400000|2021-12-17 04:13:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1639714410000|2021-12-17 04:13:30|2142|2141.7|2142|2141.7|2142.1|2141.8|2142|2141.7|0
1639714420000|2021-12-17 04:13:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|0
1639714430000|2021-12-17 04:13:50|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|1
1639714440000|2021-12-17 04:14:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|0
1639714450000|2021-12-17 04:14:10|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|1
1639714460000|2021-12-17 04:14:20|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|4
1639714470000|2021-12-17 04:14:30|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.2|2140.9|2
1639714480000|2021-12-17 04:14:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|3
1639714490000|2021-12-17 04:14:50|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.8|2140.5|5
1639714500000|2021-12-17 04:15:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|4
1639714510000|2021-12-17 04:15:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|0
1639714520000|2021-12-17 04:15:20|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|2
1639714530000|2021-12-17 04:15:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.3|2141|3
1639714540000|2021-12-17 04:15:40|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|0
1639714550000|2021-12-17 04:15:50|2141.8|2141.5|2141.8|2141.5|2142.2|2141.9|2141.8|2141.5|8
1639714560000|2021-12-17 04:16:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|0
1639714570000|2021-12-17 04:16:10|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|0
1639714580000|2021-12-17 04:16:20|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|0
1639714590000|2021-12-17 04:16:30|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|1
1639714600000|2021-12-17 04:16:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|1
1639714610000|2021-12-17 04:16:50|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|0
1639714620000|2021-12-17 04:17:00|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|0
1639714630000|2021-12-17 04:17:10|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|1
1639714640000|2021-12-17 04:17:20|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|1
1639714650000|2021-12-17 04:17:30|2142.1|2141.8|2142|2141.7|2142.3|2142|2142|2141.7|2
1639714660000|2021-12-17 04:17:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142|2141.7|1
1639714680000|2021-12-17 04:18:00|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|3
1639714690000|2021-12-17 04:18:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|0
1639714710000|2021-12-17 04:18:30|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.2|2140.9|8
1639714720000|2021-12-17 04:18:40|2141.4|2141.1|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|0
1639714730000|2021-12-17 04:18:50|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|0
1639714740000|2021-12-17 04:19:00|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|1
1639714750000|2021-12-17 04:19:10|2141.3|2141|2141.4|2141.1|2141.5|2141.2|2141.1|2140.8|6
1639714760000|2021-12-17 04:19:20|2141.5|2141.2|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|3
1639714780000|2021-12-17 04:19:40|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|0
1639714800000|2021-12-17 04:20:00|2141.3|2141|2141.5|2141.2|2141.6|2141.3|2141.3|2141|2
1639714810000|2021-12-17 04:20:10|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|3
1639714820000|2021-12-17 04:20:20|2141.2|2140.9|2141.2|2140.9|2141.3|2141|2141.1|2140.8|7
1639714830000|2021-12-17 04:20:30|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|5
1639714840000|2021-12-17 04:20:40|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.1|2140.8|1
1639714850000|2021-12-17 04:20:50|||||||||6
1639714860000|2021-12-17 04:21:00|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|3
1639714870000|2021-12-17 04:21:10|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|1
1639714880000|2021-12-17 04:21:20|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|0
1639714890000|2021-12-17 04:21:30|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|0
1639714900000|2021-12-17 04:21:40|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2140.9|2140.6|2
1639714910000|2021-12-17 04:21:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1639714920000|2021-12-17 04:22:00|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|2
1639714930000|2021-12-17 04:22:10|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|0
1639714940000|2021-12-17 04:22:20|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|0
1639714950000|2021-12-17 04:22:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|0
1639714960000|2021-12-17 04:22:40|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|0
1639714970000|2021-12-17 04:22:50|2141.4|2141.1|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|12
1639714980000|2021-12-17 04:23:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|0
1639714990000|2021-12-17 04:23:10|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|0
1639715000000|2021-12-17 04:23:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|0
1639715010000|2021-12-17 04:23:30|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|0
1639715020000|2021-12-17 04:23:40|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|0
1639715030000|2021-12-17 04:23:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|2
1639715040000|2021-12-17 04:24:00|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|1
1639715050000|2021-12-17 04:24:10|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|0
1639715060000|2021-12-17 04:24:20|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.3|2141|0
1639715070000|2021-12-17 04:24:30|2141.4|2141.1|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|1
1639715080000|2021-12-17 04:24:40|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|2
1639715090000|2021-12-17 04:24:50|2141.6|2141.3|2141.1|2140.8|2141.6|2141.3|2141.1|2140.8|0
1639715100000|2021-12-17 04:25:00|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|0
1639715110000|2021-12-17 04:25:10|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|1
1639715130000|2021-12-17 04:25:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|0
1639715140000|2021-12-17 04:25:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|1
1639715150000|2021-12-17 04:25:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|1
1639715160000|2021-12-17 04:26:00|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|1
1639715170000|2021-12-17 04:26:10|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.9|2141.6|0
1639715180000|2021-12-17 04:26:20|2141.9|2141.6|2141.7|2141.4|2142|2141.7|2141.6|2141.3|1
1639715190000|2021-12-17 04:26:30|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|0
1639715200000|2021-12-17 04:26:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|0
1639715210000|2021-12-17 04:26:50|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|0
1639715230000|2021-12-17 04:27:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|0
1639715240000|2021-12-17 04:27:20|2141.6|2141.3|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|1
1639715250000|2021-12-17 04:27:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|0
1639715260000|2021-12-17 04:27:40|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|8
1639715270000|2021-12-17 04:27:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|0
1639715280000|2021-12-17 04:28:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|0
1639715290000|2021-12-17 04:28:10|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|0
1639715300000|2021-12-17 04:28:20|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|4
1639715310000|2021-12-17 04:28:30|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|0
1639715320000|2021-12-17 04:28:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1639715330000|2021-12-17 04:28:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|0
1639715340000|2021-12-17 04:29:00|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|0
1639715350000|2021-12-17 04:29:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|1
1639715360000|2021-12-17 04:29:20|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|2
1639715370000|2021-12-17 04:29:30|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|0
1639715380000|2021-12-17 04:29:40|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|7
1639715390000|2021-12-17 04:29:50|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|1
1639715400000|2021-12-17 04:30:00|2141.6|2141.3|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|2
1639715410000|2021-12-17 04:30:10|2141.5|2141.2|2141.6|2141.3|2141.8|2141.5|2141.5|2141.2|2
1639715420000|2021-12-17 04:30:20|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|0
1639715430000|2021-12-17 04:30:30|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|5
1639715440000|2021-12-17 04:30:40|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|3
1639715450000|2021-12-17 04:30:50|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.3|2141|7
1639715460000|2021-12-17 04:31:00|2141.3|2141|2141.9|2141.6|2141.9|2141.6|2141.3|2141|6
1639715470000|2021-12-17 04:31:10|2142|2141.7|2142.3|2142|2142.4|2142.1|2141.9|2141.6|2
1639715480000|2021-12-17 04:31:20|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.3|2142|1
1639715490000|2021-12-17 04:31:30|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.5|2142.2|2
1639715500000|2021-12-17 04:31:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|0
1639715510000|2021-12-17 04:31:50|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|0
1639715520000|2021-12-17 04:32:00|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|0
1639715530000|2021-12-17 04:32:10|2142.8|2142.5|2143.1|2142.8|2143.2|2142.9|2142.8|2142.5|10
1639715540000|2021-12-17 04:32:20|2143|2142.7|2143.8|2143.5|2143.8|2143.5|2142.9|2142.6|51
1639715550000|2021-12-17 04:32:30|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.9|2143.6|14
1639715560000|2021-12-17 04:32:40|2144.2|2143.9|2143.7|2143.4|2144.2|2143.9|2143.7|2143.4|6
1639715570000|2021-12-17 04:32:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|6
1639715580000|2021-12-17 04:33:00|2143.5|2143.2|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|0
1639715590000|2021-12-17 04:33:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|7
1639715600000|2021-12-17 04:33:20|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|4
1639715610000|2021-12-17 04:33:30|2142.8|2142.5|2143.1|2142.8|2143.2|2142.9|2142.8|2142.5|1
1639715620000|2021-12-17 04:33:40|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|4
1639715630000|2021-12-17 04:33:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.3|2143|2
1639715640000|2021-12-17 04:34:00|2143.4|2143.1|2143.6|2143.3|2143.8|2143.5|2143.4|2143.1|4
1639715650000|2021-12-17 04:34:10|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|0
1639715660000|2021-12-17 04:34:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|0
1639715670000|2021-12-17 04:34:30|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|1
1639715680000|2021-12-17 04:34:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|0
1639715690000|2021-12-17 04:34:50|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|2
1639715700000|2021-12-17 04:35:00|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|0
1639715710000|2021-12-17 04:35:10|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|3
1639715720000|2021-12-17 04:35:20|2144|2143.7|2144|2143.7|2144|2143.7|2143.9|2143.6|10
1639715730000|2021-12-17 04:35:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|1
1639715740000|2021-12-17 04:35:40|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|5
1639715750000|2021-12-17 04:35:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1639715760000|2021-12-17 04:36:00|2143.8|2143.5|2144.2|2143.9|2144.4|2144.1|2143.8|2143.5|3
1639715770000|2021-12-17 04:36:10|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.1|2143.8|2
1639715780000|2021-12-17 04:36:20|2144.1|2143.8|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|1
1639715790000|2021-12-17 04:36:30|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2144|2143.7|0
1639715800000|2021-12-17 04:36:40|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|1
1639715810000|2021-12-17 04:36:50|2144.1|2143.8|2144.3|2144|2144.3|2144|2144|2143.7|3
1639715820000|2021-12-17 04:37:00|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|6
1639715830000|2021-12-17 04:37:10|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|3
1639715840000|2021-12-17 04:37:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|5
1639715850000|2021-12-17 04:37:30|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|4
1639715860000|2021-12-17 04:37:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|0
1639715870000|2021-12-17 04:37:50|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|12
1639715880000|2021-12-17 04:38:00|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|8
1639715890000|2021-12-17 04:38:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1639715900000|2021-12-17 04:38:20|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.8|2144.5|5
1639715910000|2021-12-17 04:38:30|2144.9|2144.6|2144.6|2144.3|2145|2144.7|2144.6|2144.3|3
1639715920000|2021-12-17 04:38:40|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|11
1639715930000|2021-12-17 04:38:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|1
1639715940000|2021-12-17 04:39:00|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|3
1639715950000|2021-12-17 04:39:10|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1639715990000|2021-12-17 04:39:50|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|6
1639716000000|2021-12-17 04:40:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1639716010000|2021-12-17 04:40:10|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|5
1639716020000|2021-12-17 04:40:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|5
1639716030000|2021-12-17 04:40:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1639716040000|2021-12-17 04:40:40|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|13
1639716050000|2021-12-17 04:40:50|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.3|2145|16
1639716060000|2021-12-17 04:41:00|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1639716070000|2021-12-17 04:41:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1639716080000|2021-12-17 04:41:20|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1639716090000|2021-12-17 04:41:30|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|1
1639716100000|2021-12-17 04:41:40|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1639716110000|2021-12-17 04:41:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1639716120000|2021-12-17 04:42:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|2
1639716130000|2021-12-17 04:42:10|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2145.2|2144.9|8
1639716140000|2021-12-17 04:42:20|2145.9|2145.6|2146.4|2146.1|2146.5|2146.2|2145.9|2145.6|13
1639716150000|2021-12-17 04:42:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1639716160000|2021-12-17 04:42:40|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|2
1639716170000|2021-12-17 04:42:50|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.2|2145.9|7
1639716180000|2021-12-17 04:43:00|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1639716190000|2021-12-17 04:43:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|0
1639716200000|2021-12-17 04:43:20|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.9|2145.6|1
1639716210000|2021-12-17 04:43:30|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|0
1639716220000|2021-12-17 04:43:40|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|0
1639716230000|2021-12-17 04:43:50|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|1
1639716240000|2021-12-17 04:44:00|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|2
1639716250000|2021-12-17 04:44:10|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|1
1639716260000|2021-12-17 04:44:20|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|0
1639716270000|2021-12-17 04:44:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146|2145.7|0
1639716290000|2021-12-17 04:44:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|1
1639716300000|2021-12-17 04:45:00|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|0
1639716310000|2021-12-17 04:45:10|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|3
1639716320000|2021-12-17 04:45:20|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|2
1639716330000|2021-12-17 04:45:30|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|1
1639716360000|2021-12-17 04:46:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|1
1639716370000|2021-12-17 04:46:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1639716380000|2021-12-17 04:46:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|1
1639716390000|2021-12-17 04:46:30|||||||||2
1639716400000|2021-12-17 04:46:40|||||||||1
1639716410000|2021-12-17 04:46:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1639716420000|2021-12-17 04:47:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.1|2144.8|2
1639716440000|2021-12-17 04:47:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|5
1639716450000|2021-12-17 04:47:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|5
1639716470000|2021-12-17 04:47:50|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145.1|2144.8|3
1639716480000|2021-12-17 04:48:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|3
1639716510000|2021-12-17 04:48:30|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|1
1639716520000|2021-12-17 04:48:40|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.7|2145.4|0
1639716530000|2021-12-17 04:48:50|2145.8|2145.5|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|1
1639716540000|2021-12-17 04:49:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|2
1639716550000|2021-12-17 04:49:10|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|2
1639716560000|2021-12-17 04:49:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1639716570000|2021-12-17 04:49:30|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1639716580000|2021-12-17 04:49:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1639716600000|2021-12-17 04:50:00|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|1
1639716610000|2021-12-17 04:50:10|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|0
1639716620000|2021-12-17 04:50:20|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|1
1639716630000|2021-12-17 04:50:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1639716640000|2021-12-17 04:50:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|3
1639716650000|2021-12-17 04:50:50|2146.5|2146.2|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|4
1639716660000|2021-12-17 04:51:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1639716670000|2021-12-17 04:51:10|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|4
1639716680000|2021-12-17 04:51:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|0
1639716690000|2021-12-17 04:51:30|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|1
1639716710000|2021-12-17 04:51:50|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|2
1639716720000|2021-12-17 04:52:00|2146.3|2146|2146.7|2146.4|2146.8|2146.5|2146.2|2145.9|9
1639716730000|2021-12-17 04:52:10|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|3
1639716740000|2021-12-17 04:52:20|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|3
1639716750000|2021-12-17 04:52:30|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.3|2146|6
1639716760000|2021-12-17 04:52:40|2146.6|2146.3|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|5
1639716770000|2021-12-17 04:52:50|||||||||6
1639716780000|2021-12-17 04:53:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.1|2145.8|3
1639716790000|2021-12-17 04:53:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|0
1639716800000|2021-12-17 04:53:20|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|1
1639716810000|2021-12-17 04:53:30|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|1
1639716820000|2021-12-17 04:53:40|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|3
1639716830000|2021-12-17 04:53:50|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.3|2146|0
1639716840000|2021-12-17 04:54:00|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|1
1639716850000|2021-12-17 04:54:10|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|3
1639716860000|2021-12-17 04:54:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.2|2145.9|3
1639716870000|2021-12-17 04:54:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1639716880000|2021-12-17 04:54:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|2
1639716890000|2021-12-17 04:54:50|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|0
1639716900000|2021-12-17 04:55:00|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146|2145.7|5
1639716910000|2021-12-17 04:55:10|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|2
1639716920000|2021-12-17 04:55:20|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|3
1639716930000|2021-12-17 04:55:30|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|1
1639716940000|2021-12-17 04:55:40|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|3
1639716950000|2021-12-17 04:55:50|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|7
1639716960000|2021-12-17 04:56:00|2146.9|2146.6|2147.2|2146.9|2147.3|2147|2146.9|2146.6|18
1639716970000|2021-12-17 04:56:10|2147.3|2147|2147.7|2147.4|2147.7|2147.4|2147.3|2147|7
1639716980000|2021-12-17 04:56:20|2147.5|2147.2|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|6
1639716990000|2021-12-17 04:56:30|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.2|2146.9|4
1639717000000|2021-12-17 04:56:40|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|0
1639717010000|2021-12-17 04:56:50|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|1
1639717040000|2021-12-17 04:57:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.3|2147|2
1639717050000|2021-12-17 04:57:30|||||||||1
1639717060000|2021-12-17 04:57:40|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|5
1639717070000|2021-12-17 04:57:50|||||||||2
1639717080000|2021-12-17 04:58:00|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|2
1639717090000|2021-12-17 04:58:10|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.4|2147.1|3
1639717100000|2021-12-17 04:58:20|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.7|2147.4|5
1639717110000|2021-12-17 04:58:30|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.8|2147.5|2
1639717120000|2021-12-17 04:58:40|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.7|2147.4|2
1639717130000|2021-12-17 04:58:50|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|2
1639717140000|2021-12-17 04:59:00|2148|2147.7|2148.1|2147.8|2148.2|2147.9|2147.8|2147.5|4
1639717150000|2021-12-17 04:59:10|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|3
1639717160000|2021-12-17 04:59:20|2148.1|2147.8|2148.7|2148.4|2148.9|2148.6|2148.1|2147.8|52
1639717170000|2021-12-17 04:59:30|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|7
1639717180000|2021-12-17 04:59:40|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|2
1639717190000|2021-12-17 04:59:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1639717200000|2021-12-17 05:00:00|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|4
1639717210000|2021-12-17 05:00:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|2
1639717220000|2021-12-17 05:00:20|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|0
1639717230000|2021-12-17 05:00:30|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.4|2148.1|1
1639717240000|2021-12-17 05:00:40|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|0
1639717250000|2021-12-17 05:00:50|2148.6|2148.3|2149.2|2148.9|2149.2|2148.9|2148.6|2148.3|4
1639717260000|2021-12-17 05:01:00|2149.1|2148.8|2149.1|2148.8|2149.4|2149.1|2149|2148.7|10
1639717270000|2021-12-17 05:01:10|2149.3|2149|2148.8|2148.5|2149.3|2149|2148.8|2148.5|2
1639717280000|2021-12-17 05:01:20|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|2
1639717290000|2021-12-17 05:01:30|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|0
1639717300000|2021-12-17 05:01:40|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|2
1639717310000|2021-12-17 05:01:50|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|1
1639717320000|2021-12-17 05:02:00|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|0
1639717330000|2021-12-17 05:02:10|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.1|2147.8|6
1639717340000|2021-12-17 05:02:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|4
1639717350000|2021-12-17 05:02:30|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|2
1639717360000|2021-12-17 05:02:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|1
1639717370000|2021-12-17 05:02:50|2148|2147.7|2147.4|2147.1|2148|2147.7|2147.4|2147.1|9
1639717380000|2021-12-17 05:03:00|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|4
1639717390000|2021-12-17 05:03:10|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1639717400000|2021-12-17 05:03:20|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.3|2147|1
1639717410000|2021-12-17 05:03:30|2147.5|2147.2|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|1
1639717420000|2021-12-17 05:03:40|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|0
1639717430000|2021-12-17 05:03:50|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|3
1639717440000|2021-12-17 05:04:00|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|3
1639717450000|2021-12-17 05:04:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1639717460000|2021-12-17 05:04:20|2146.4|2146.1|2146.3|2146|2146.6|2146.3|2146.2|2145.9|4
1639717470000|2021-12-17 05:04:30|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2145.9|2145.6|8
1639717480000|2021-12-17 05:04:40|2145.9|2145.6|2145.9|2145.6|2146.3|2146|2145.9|2145.6|11
1639717490000|2021-12-17 05:04:50|2146|2145.7|2146|2145.7|2146|2145.7|2145.7|2145.4|1
1639717500000|2021-12-17 05:05:00|2145.9|2145.6|2146|2145.7|2146.2|2145.9|2145.8|2145.5|4
1639717510000|2021-12-17 05:05:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146|2145.7|3
1639717520000|2021-12-17 05:05:20|2146|2145.7|2145.4|2145.1|2146|2145.7|2145.3|2145|5
1639717530000|2021-12-17 05:05:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|5
1639717540000|2021-12-17 05:05:40|2145.5|2145.2|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|3
1639717550000|2021-12-17 05:05:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|3
1639717560000|2021-12-17 05:06:00|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|0
1639717570000|2021-12-17 05:06:10|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|2
1639717580000|2021-12-17 05:06:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1639717590000|2021-12-17 05:06:30|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|1
1639717600000|2021-12-17 05:06:40|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2145|2144.7|1
1639717610000|2021-12-17 05:06:50|2144.9|2144.6|2144.8|2144.5|2145|2144.7|2144.8|2144.5|2
1639717620000|2021-12-17 05:07:00|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|7
1639717630000|2021-12-17 05:07:10|2144.9|2144.6|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|2
1639717640000|2021-12-17 05:07:20|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|0
1639717650000|2021-12-17 05:07:30|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|1
1639717660000|2021-12-17 05:07:40|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|1
1639717670000|2021-12-17 05:07:50|2144.8|2144.5|2145|2144.7|2145.1|2144.8|2144.8|2144.5|6
1639717680000|2021-12-17 05:08:00|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145|2144.7|2
1639717690000|2021-12-17 05:08:10|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|2
1639717700000|2021-12-17 05:08:20|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|0
1639717710000|2021-12-17 05:08:30|2145.7|2145.4|2145.2|2144.9|2145.7|2145.4|2145.2|2144.9|7
1639717720000|2021-12-17 05:08:40|2145.1|2144.8|2145.3|2145|2145.3|2145|2144.9|2144.6|1
1639717730000|2021-12-17 05:08:50|2145.2|2144.9|2145.5|2145.2|2145.6|2145.3|2145.1|2144.8|5
1639717740000|2021-12-17 05:09:00|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|1
1639717750000|2021-12-17 05:09:10|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|0
1639717760000|2021-12-17 05:09:20|2145.3|2145|2144.9|2144.6|2145.3|2145|2144.9|2144.6|0
1639717770000|2021-12-17 05:09:30|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.8|2144.5|0
1639717780000|2021-12-17 05:09:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1639717790000|2021-12-17 05:09:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|7
1639717800000|2021-12-17 05:10:00|2144.5|2144.2|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|2
1639717810000|2021-12-17 05:10:10|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|5
1639717820000|2021-12-17 05:10:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|0
1639717830000|2021-12-17 05:10:30|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|2
1639717840000|2021-12-17 05:10:40|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|7
1639717850000|2021-12-17 05:10:50|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|1
1639717860000|2021-12-17 05:11:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|0
1639717870000|2021-12-17 05:11:10|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|0
1639717880000|2021-12-17 05:11:20|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|3
1639717890000|2021-12-17 05:11:30|2144.6|2144.3|2143.7|2143.4|2144.6|2144.3|2143.7|2143.4|6
1639717900000|2021-12-17 05:11:40|2143.6|2143.3|2143.9|2143.6|2144|2143.7|2143.6|2143.3|2
1639717910000|2021-12-17 05:11:50|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|4
1639717920000|2021-12-17 05:12:00|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.8|2143.5|2
1639717930000|2021-12-17 05:12:10|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|2
1639717940000|2021-12-17 05:12:20|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|0
1639717950000|2021-12-17 05:12:30|2143.9|2143.6|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|1
1639717960000|2021-12-17 05:12:40|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|2
1639717970000|2021-12-17 05:12:50|2144|2143.7|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|1
1639717980000|2021-12-17 05:13:00|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|5
1639717990000|2021-12-17 05:13:10|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|5
1639718000000|2021-12-17 05:13:20|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|13
1639718010000|2021-12-17 05:13:30|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|4
1639718020000|2021-12-17 05:13:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|3
1639718030000|2021-12-17 05:13:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1639718040000|2021-12-17 05:14:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.3|2143|2
1639718050000|2021-12-17 05:14:10|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|1
1639718060000|2021-12-17 05:14:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|1
1639718070000|2021-12-17 05:14:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.3|2143|0
1639718080000|2021-12-17 05:14:40|2143.3|2143|2143.5|2143.2|2143.6|2143.3|2143.3|2143|4
1639718090000|2021-12-17 05:14:50|2143.6|2143.3|2143.1|2142.8|2143.6|2143.3|2143.1|2142.8|3
1639718100000|2021-12-17 05:15:00|2143.2|2142.9|2143.7|2143.4|2143.8|2143.5|2143.2|2142.9|6
1639718110000|2021-12-17 05:15:10|2143.6|2143.3|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|2
1639718120000|2021-12-17 05:15:20|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|1
1639718130000|2021-12-17 05:15:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|1
1639718140000|2021-12-17 05:15:40|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144|2143.7|2
1639718150000|2021-12-17 05:15:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.1|2143.8|0
1639718160000|2021-12-17 05:16:00|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.2|2143.9|5
1639718170000|2021-12-17 05:16:10|2144.2|2143.9|2144.5|2144.2|2144.8|2144.5|2144.2|2143.9|2
1639718180000|2021-12-17 05:16:20|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|5
1639718190000|2021-12-17 05:16:30|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.1|2143.8|3
1639718200000|2021-12-17 05:16:40|2144.3|2144|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|0
1639718210000|2021-12-17 05:16:50|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|0
1639718220000|2021-12-17 05:17:00|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.3|2143|3
1639718230000|2021-12-17 05:17:10|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|1
1639718240000|2021-12-17 05:17:20|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|2
1639718250000|2021-12-17 05:17:30|2143.7|2143.4|2143.9|2143.6|2144|2143.7|2143.7|2143.4|1
1639718260000|2021-12-17 05:17:40|2143.7|2143.4|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|3
1639718270000|2021-12-17 05:17:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|0
1639718280000|2021-12-17 05:18:00|2143.6|2143.3|2144|2143.7|2144.1|2143.8|2143.5|2143.2|2
1639718290000|2021-12-17 05:18:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1639718300000|2021-12-17 05:18:20|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.9|2143.6|1
1639718310000|2021-12-17 05:18:30|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|0
1639718320000|2021-12-17 05:18:40|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2144|2143.7|0
1639718330000|2021-12-17 05:18:50|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|2
1639718340000|2021-12-17 05:19:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|0
1639718350000|2021-12-17 05:19:10|2144.1|2143.8|2144.6|2144.3|2144.9|2144.6|2144.1|2143.8|7
1639718360000|2021-12-17 05:19:20|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|2
1639718370000|2021-12-17 05:19:30|2144.8|2144.5|2145.1|2144.8|2145.2|2144.9|2144.8|2144.5|4
1639718380000|2021-12-17 05:19:40|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|3
1639718390000|2021-12-17 05:19:50|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|9
1639718400000|2021-12-17 05:20:00|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|4
1639718410000|2021-12-17 05:20:10|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|1
1639718420000|2021-12-17 05:20:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145|2144.7|3
1639718430000|2021-12-17 05:20:30|2145.3|2145|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|0
1639718440000|2021-12-17 05:20:40|2145|2144.7|2145|2144.7|2145.2|2144.9|2145|2144.7|3
1639718450000|2021-12-17 05:20:50|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|0
1639718460000|2021-12-17 05:21:00|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|2
1639718470000|2021-12-17 05:21:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|2
1639718480000|2021-12-17 05:21:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|1
1639718490000|2021-12-17 05:21:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|0
1639718500000|2021-12-17 05:21:40|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|3
1639718510000|2021-12-17 05:21:50|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|0
1639718520000|2021-12-17 05:22:00|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|3
1639718530000|2021-12-17 05:22:10|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|0
1639718540000|2021-12-17 05:22:20|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|2
1639718550000|2021-12-17 05:22:30|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|5
1639718560000|2021-12-17 05:22:40|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|0
1639718570000|2021-12-17 05:22:50|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|1
1639718580000|2021-12-17 05:23:00|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|0
1639718590000|2021-12-17 05:23:10|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1639718600000|2021-12-17 05:23:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1639718610000|2021-12-17 05:23:30|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|1
1639718620000|2021-12-17 05:23:40|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1639718630000|2021-12-17 05:23:50|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|0
1639718640000|2021-12-17 05:24:00|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|1
1639718650000|2021-12-17 05:24:10|2145|2144.7|2145.2|2144.9|2145.3|2145|2145|2144.7|0
1639718660000|2021-12-17 05:24:20|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|1
1639718670000|2021-12-17 05:24:30|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|2
1639718680000|2021-12-17 05:24:40|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|0
1639718690000|2021-12-17 05:24:50|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|0
1639718700000|2021-12-17 05:25:00|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.8|2144.5|3
1639718710000|2021-12-17 05:25:10|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145|2144.7|0
1639718720000|2021-12-17 05:25:20|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|0
1639718730000|2021-12-17 05:25:30|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1639718740000|2021-12-17 05:25:40|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|1
1639718750000|2021-12-17 05:25:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1639718760000|2021-12-17 05:26:00|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|0
1639718770000|2021-12-17 05:26:10|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|2
1639718780000|2021-12-17 05:26:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|0
1639718790000|2021-12-17 05:26:30|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|0
1639718800000|2021-12-17 05:26:40|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|0
1639718810000|2021-12-17 05:26:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1639718820000|2021-12-17 05:27:00|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|0
1639718830000|2021-12-17 05:27:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1639718840000|2021-12-17 05:27:20|2145.8|2145.5|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|5
1639718850000|2021-12-17 05:27:30|2145.5|2145.2|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|0
1639718870000|2021-12-17 05:27:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1639718880000|2021-12-17 05:28:00|2145.5|2145.2|2145|2144.7|2145.5|2145.2|2145|2144.7|6
1639718890000|2021-12-17 05:28:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1639718900000|2021-12-17 05:28:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1639718910000|2021-12-17 05:28:30|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|1
1639718920000|2021-12-17 05:28:40|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|0
1639718930000|2021-12-17 05:28:50|2144.4|2144.1|2144.9|2144.6|2144.9|2144.6|2144.3|2144|1
1639718940000|2021-12-17 05:29:00|2145|2144.7|2145.1|2144.8|2145.3|2145|2145|2144.7|0
1639718950000|2021-12-17 05:29:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1639718960000|2021-12-17 05:29:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1639718980000|2021-12-17 05:29:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1639718990000|2021-12-17 05:29:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1639719000000|2021-12-17 05:30:00|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1639719010000|2021-12-17 05:30:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1639719030000|2021-12-17 05:30:30|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|0
1639719040000|2021-12-17 05:30:40|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|4
1639719050000|2021-12-17 05:30:50|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|1
1639719060000|2021-12-17 05:31:00|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|0
1639719070000|2021-12-17 05:31:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|1
1639719080000|2021-12-17 05:31:20|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.7|2145.4|1
1639719090000|2021-12-17 05:31:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|0
1639719100000|2021-12-17 05:31:40|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|0
1639719110000|2021-12-17 05:31:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.8|2145.5|3
1639719120000|2021-12-17 05:32:00|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.5|2145.2|3
1639719130000|2021-12-17 05:32:10|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|2
1639719140000|2021-12-17 05:32:20|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|1
1639719150000|2021-12-17 05:32:30|2145.3|2145|2144.9|2144.6|2145.3|2145|2144.9|2144.6|0
1639719160000|2021-12-17 05:32:40|||||||||1
1639719170000|2021-12-17 05:32:50|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|2
1639719180000|2021-12-17 05:33:00|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|1
1639719190000|2021-12-17 05:33:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1639719200000|2021-12-17 05:33:20|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2145|2144.7|1
1639719210000|2021-12-17 05:33:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|1
1639719220000|2021-12-17 05:33:40|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|1
1639719230000|2021-12-17 05:33:50|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|1
1639719240000|2021-12-17 05:34:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|1
1639719250000|2021-12-17 05:34:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|0
1639719260000|2021-12-17 05:34:20|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|1
1639719270000|2021-12-17 05:34:30|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|2
1639719280000|2021-12-17 05:34:40|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1639719290000|2021-12-17 05:34:50|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1639719300000|2021-12-17 05:35:00|2144.7|2144.4|2145.3|2145|2145.3|2145|2144.7|2144.4|4
1639719310000|2021-12-17 05:35:10|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|0
1639719320000|2021-12-17 05:35:20|2145.6|2145.3|2145.9|2145.6|2146|2145.7|2145.6|2145.3|1
1639719330000|2021-12-17 05:35:30|2146|2145.7|2146.2|2145.9|2146.3|2146|2146|2145.7|3
1639719340000|2021-12-17 05:35:40|2146.3|2146|2146.9|2146.6|2147|2146.7|2146.3|2146|11
1639719350000|2021-12-17 05:35:50|2147|2146.7|2147.5|2147.2|2147.5|2147.2|2146.9|2146.6|7
1639719360000|2021-12-17 05:36:00|2147.4|2147.1|2148.2|2147.9|2148.4|2148.1|2147.4|2147.1|6
1639719370000|2021-12-17 05:36:10|2148.1|2147.8|2148.3|2148|2148.8|2148.5|2148|2147.7|6
1639719380000|2021-12-17 05:36:20|2148.2|2147.9|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|3
1639719390000|2021-12-17 05:36:30|2148.5|2148.2|2148.8|2148.5|2148.9|2148.6|2148.2|2147.9|2
1639719400000|2021-12-17 05:36:40|2148.9|2148.6|2149.1|2148.8|2149.2|2148.9|2148.8|2148.5|4
1639719410000|2021-12-17 05:36:50|2149|2148.7|2148.8|2148.5|2149.3|2149|2148.8|2148.5|17
1639719420000|2021-12-17 05:37:00|2148.5|2148.2|2148.7|2148.4|2148.9|2148.6|2148.5|2148.2|10
1639719430000|2021-12-17 05:37:10|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|6
1639719440000|2021-12-17 05:37:20|2148.3|2148|2148.5|2148.2|2148.6|2148.3|2148.3|2148|20
1639719450000|2021-12-17 05:37:30|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148|2147.7|1
1639719460000|2021-12-17 05:37:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|1
1639719470000|2021-12-17 05:37:50|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1639719480000|2021-12-17 05:38:00|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.3|2147|4
1639719490000|2021-12-17 05:38:10|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.2|2146.9|0
1639719500000|2021-12-17 05:38:20|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147|2146.7|4
1639719510000|2021-12-17 05:38:30|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|1
1639719520000|2021-12-17 05:38:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|1
1639719530000|2021-12-17 05:38:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.8|2146.5|0
1639719540000|2021-12-17 05:39:00|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|3
1639719550000|2021-12-17 05:39:10|2147.6|2147.3|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|3
1639719560000|2021-12-17 05:39:20|2147|2146.7|2147.4|2147.1|2147.4|2147.1|2147|2146.7|3
1639719570000|2021-12-17 05:39:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1639719580000|2021-12-17 05:39:40|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|1
1639719590000|2021-12-17 05:39:50|2147.1|2146.8|2147.2|2146.9|2147.5|2147.2|2147.1|2146.8|2
1639719600000|2021-12-17 05:40:00|2147.3|2147|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|2
1639719610000|2021-12-17 05:40:10|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|6
1639719620000|2021-12-17 05:40:20|2147.3|2147|2147.1|2146.8|2147.5|2147.2|2147.1|2146.8|2
1639719630000|2021-12-17 05:40:30|2146.8|2146.5|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|1
1639719640000|2021-12-17 05:40:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.9|2146.6|1
1639719650000|2021-12-17 05:40:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|1
1639719660000|2021-12-17 05:41:00|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.7|2146.4|1
1639719670000|2021-12-17 05:41:10|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|1
1639719680000|2021-12-17 05:41:20|2147|2146.7|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1639719690000|2021-12-17 05:41:30|2146.9|2146.6|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|3
1639719700000|2021-12-17 05:41:40|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|0
1639719710000|2021-12-17 05:41:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|0
1639719720000|2021-12-17 05:42:00|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147.1|2146.8|5
1639719730000|2021-12-17 05:42:10|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2146.8|2146.5|7
1639719740000|2021-12-17 05:42:20|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147|2146.7|1
1639719750000|2021-12-17 05:42:30|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|0
1639719760000|2021-12-17 05:42:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|1
1639719770000|2021-12-17 05:42:50|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|1
1639719780000|2021-12-17 05:43:00|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|1
1639719790000|2021-12-17 05:43:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1639719800000|2021-12-17 05:43:20|2148|2147.7|2148.2|2147.9|2148.4|2148.1|2147.9|2147.6|8
1639719820000|2021-12-17 05:43:40|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1639719840000|2021-12-17 05:44:00|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2147.9|2147.6|9
1639719850000|2021-12-17 05:44:10|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|1
1639719860000|2021-12-17 05:44:20|2148.3|2148|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|2
1639719870000|2021-12-17 05:44:30|2148|2147.7|2148.5|2148.2|2148.6|2148.3|2148|2147.7|4
1639719880000|2021-12-17 05:44:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|2
1639719890000|2021-12-17 05:44:50|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|2
1639719900000|2021-12-17 05:45:00|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|2
1639719910000|2021-12-17 05:45:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|1
1639719920000|2021-12-17 05:45:20|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|2
1639719930000|2021-12-17 05:45:30|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|1
1639719940000|2021-12-17 05:45:40|2148.9|2148.6|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|6
1639719950000|2021-12-17 05:45:50|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|1
1639719960000|2021-12-17 05:46:00|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|0
1639719980000|2021-12-17 05:46:20|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1639719990000|2021-12-17 05:46:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1639720000000|2021-12-17 05:46:40|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|0
1639720010000|2021-12-17 05:46:50|2148.1|2147.8|2148.1|2147.8|2148.3|2148|2148.1|2147.8|0
1639720020000|2021-12-17 05:47:00|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|0
1639720030000|2021-12-17 05:47:10|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148|2147.7|0
1639720040000|2021-12-17 05:47:20|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|1
1639720050000|2021-12-17 05:47:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|0
1639720060000|2021-12-17 05:47:40|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1639720070000|2021-12-17 05:47:50|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|14
1639720080000|2021-12-17 05:48:00|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147|2146.7|9
1639720090000|2021-12-17 05:48:10|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1639720100000|2021-12-17 05:48:20|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147|2146.7|3
1639720110000|2021-12-17 05:48:30|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.8|2146.5|4
1639720120000|2021-12-17 05:48:40|2146.8|2146.5|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|9
1639720130000|2021-12-17 05:48:50|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|1
1639720140000|2021-12-17 05:49:00|2146.8|2146.5|2146.8|2146.5|2147|2146.7|2146.7|2146.4|0
1639720150000|2021-12-17 05:49:10|2146.9|2146.6|2147.3|2147|2147.4|2147.1|2146.9|2146.6|11
1639720160000|2021-12-17 05:49:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|1
1639720170000|2021-12-17 05:49:30|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|0
1639720180000|2021-12-17 05:49:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|0
1639720190000|2021-12-17 05:49:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1639720200000|2021-12-17 05:50:00|2146.9|2146.6|2147.7|2147.4|2147.7|2147.4|2146.9|2146.6|1
1639720210000|2021-12-17 05:50:10|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|2
1639720220000|2021-12-17 05:50:20|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|2
1639720230000|2021-12-17 05:50:30|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|1
1639720240000|2021-12-17 05:50:40|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|2
1639720250000|2021-12-17 05:50:50|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|0
1639720260000|2021-12-17 05:51:00|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|8
1639720270000|2021-12-17 05:51:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|0
1639720280000|2021-12-17 05:51:20|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|2
1639720290000|2021-12-17 05:51:30|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|5
1639720300000|2021-12-17 05:51:40|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|1
1639720310000|2021-12-17 05:51:50|2147.2|2146.9|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|2
1639720320000|2021-12-17 05:52:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|0
1639720330000|2021-12-17 05:52:10|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|0
1639720340000|2021-12-17 05:52:20|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|0
1639720350000|2021-12-17 05:52:30|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|3
1639720360000|2021-12-17 05:52:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|0
1639720370000|2021-12-17 05:52:50|2146.6|2146.3|2147|2146.7|2147|2146.7|2146.6|2146.3|1
1639720380000|2021-12-17 05:53:00|2146.9|2146.6|2146.6|2146.3|2147|2146.7|2146.5|2146.2|0
1639720390000|2021-12-17 05:53:10|2146.5|2146.2|2146.7|2146.4|2147|2146.7|2146.5|2146.2|1
1639720400000|2021-12-17 05:53:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|0
1639720410000|2021-12-17 05:53:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|1
1639720420000|2021-12-17 05:53:40|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|0
1639720430000|2021-12-17 05:53:50|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|2
1639720440000|2021-12-17 05:54:00|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|0
1639720450000|2021-12-17 05:54:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|2
1639720460000|2021-12-17 05:54:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1639720470000|2021-12-17 05:54:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|0
1639720480000|2021-12-17 05:54:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|0
1639720490000|2021-12-17 05:54:50|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|0
1639720500000|2021-12-17 05:55:00|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1639720510000|2021-12-17 05:55:10|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|2
1639720520000|2021-12-17 05:55:20|2147.5|2147.2|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|2
1639720530000|2021-12-17 05:55:30|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.4|2147.1|1
1639720550000|2021-12-17 05:55:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1639720560000|2021-12-17 05:56:00|2147.6|2147.3|2147.3|2147|2147.7|2147.4|2147.1|2146.8|0
1639720570000|2021-12-17 05:56:10|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1639720580000|2021-12-17 05:56:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|0
1639720590000|2021-12-17 05:56:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1639720600000|2021-12-17 05:56:40|2146.7|2146.4|2146.5|2146.2|2146.8|2146.5|2146.4|2146.1|1
1639720610000|2021-12-17 05:56:50|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|3
1639720620000|2021-12-17 05:57:00|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|0
1639720630000|2021-12-17 05:57:10|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.3|2146|1
1639720640000|2021-12-17 05:57:20|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|0
1639720650000|2021-12-17 05:57:30|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|1
1639720660000|2021-12-17 05:57:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|0
1639720670000|2021-12-17 05:57:50|2146.5|2146.2|2147|2146.7|2147|2146.7|2146.5|2146.2|2
1639720680000|2021-12-17 05:58:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|2
1639720690000|2021-12-17 05:58:10|2147.3|2147|2147.1|2146.8|2147.3|2147|2147|2146.7|2
1639720700000|2021-12-17 05:58:20|2147|2146.7|2146.7|2146.4|2147.1|2146.8|2146.7|2146.4|2
1639720710000|2021-12-17 05:58:30|2146.8|2146.5|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|1
1639720720000|2021-12-17 05:58:40|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|1
1639720730000|2021-12-17 05:58:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|0
1639720740000|2021-12-17 05:59:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.1|2146.8|2
1639720750000|2021-12-17 05:59:10|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|3
1639720760000|2021-12-17 05:59:20|2147|2146.7|2146.5|2146.2|2147|2146.7|2146.5|2146.2|1
1639720770000|2021-12-17 05:59:30|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|1
1639720780000|2021-12-17 05:59:40|2146.8|2146.5|2146.8|2146.5|2147|2146.7|2146.7|2146.4|2
1639720790000|2021-12-17 05:59:50|2146.7|2146.4|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|0
1639720800000|2021-12-17 06:00:00|2147.2|2146.9|2147.9|2147.6|2148|2147.7|2147.1|2146.8|3
1639720810000|2021-12-17 06:00:10|2147.7|2147.4|2147.9|2147.6|2148.1|2147.8|2147.7|2147.4|6
1639720820000|2021-12-17 06:00:20|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|4
1639720830000|2021-12-17 06:00:30|2148.2|2147.9|2148.5|2148.2|2148.8|2148.5|2148.1|2147.8|14
1639720840000|2021-12-17 06:00:40|2148.6|2148.3|2147.4|2147.1|2148.6|2148.3|2147.4|2147.1|8
1639720850000|2021-12-17 06:00:50|2147.5|2147.2|2148|2147.7|2148.2|2147.9|2147.5|2147.2|20
1639720860000|2021-12-17 06:01:00|2148.1|2147.8|2148.4|2148.1|2148.7|2148.4|2148.1|2147.8|5
1639720870000|2021-12-17 06:01:10|2148.5|2148.2|2149.4|2149.1|2149.5|2149.2|2148.5|2148.2|26
1639720880000|2021-12-17 06:01:20|2149.3|2149|2148.9|2148.6|2149.4|2149.1|2148.8|2148.5|3
1639720890000|2021-12-17 06:01:30|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.4|2148.1|8
1639720900000|2021-12-17 06:01:40|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2148|2147.7|5
1639720910000|2021-12-17 06:01:50|2148.2|2147.9|2148.9|2148.6|2148.9|2148.6|2148.2|2147.9|3
1639720920000|2021-12-17 06:02:00|2148.8|2148.5|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|3
1639720930000|2021-12-17 06:02:10|2148.7|2148.4|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|6
1639720940000|2021-12-17 06:02:20|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.5|2148.2|2
1639720950000|2021-12-17 06:02:30|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|2
1639720960000|2021-12-17 06:02:40|2148.3|2148|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|0
1639720970000|2021-12-17 06:02:50|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|1
1639720980000|2021-12-17 06:03:00|2148.3|2148|2147.6|2147.3|2148.3|2148|2147.6|2147.3|2
1639720990000|2021-12-17 06:03:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|6
1639721000000|2021-12-17 06:03:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|1
1639721010000|2021-12-17 06:03:30|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|0
1639721020000|2021-12-17 06:03:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|2
1639721030000|2021-12-17 06:03:50|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|0
1639721040000|2021-12-17 06:04:00|2147.5|2147.2|2147.7|2147.4|2147.9|2147.6|2147.4|2147.1|1
1639721050000|2021-12-17 06:04:10|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1639721060000|2021-12-17 06:04:20|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1639721070000|2021-12-17 06:04:30|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|1
1639721080000|2021-12-17 06:04:40|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|0
1639721090000|2021-12-17 06:04:50|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|0
1639721100000|2021-12-17 06:05:00|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.8|2147.5|1
1639721110000|2021-12-17 06:05:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1639721120000|2021-12-17 06:05:20|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|1
1639721130000|2021-12-17 06:05:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1639721140000|2021-12-17 06:05:40|2147.6|2147.3|2147.8|2147.5|2147.9|2147.6|2147.6|2147.3|1
1639721150000|2021-12-17 06:05:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|1
1639721160000|2021-12-17 06:06:00|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.8|2147.5|0
1639721170000|2021-12-17 06:06:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|0
1639721180000|2021-12-17 06:06:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|3
1639721190000|2021-12-17 06:06:30|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|1
1639721200000|2021-12-17 06:06:40|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|1
1639721210000|2021-12-17 06:06:50|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|3
1639721220000|2021-12-17 06:07:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|3
1639721230000|2021-12-17 06:07:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.2|2148.9|1
1639721240000|2021-12-17 06:07:20|2149.5|2149.2|2149.3|2149|2149.7|2149.4|2149.1|2148.8|6
1639721250000|2021-12-17 06:07:30|2149.2|2148.9|2149.4|2149.1|2149.7|2149.4|2149.2|2148.9|1
1639721260000|2021-12-17 06:07:40|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.1|2148.8|1
1639721270000|2021-12-17 06:07:50|2148.8|2148.5|2149|2148.7|2149.2|2148.9|2148.8|2148.5|6
1639721280000|2021-12-17 06:08:00|2149.1|2148.8|2149.2|2148.9|2149.5|2149.2|2149|2148.7|1
1639721290000|2021-12-17 06:08:10|2149.3|2149|2149.3|2149|2149.3|2149|2149|2148.7|6
1639721300000|2021-12-17 06:08:20|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.1|2148.8|1
1639721310000|2021-12-17 06:08:30|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.1|2148.8|1
1639721330000|2021-12-17 06:08:50|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|1
1639721340000|2021-12-17 06:09:00|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|1
1639721350000|2021-12-17 06:09:10|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.3|2149|0
1639721360000|2021-12-17 06:09:20|2149.8|2149.5|2149.6|2149.3|2149.9|2149.6|2149.5|2149.2|6
1639721370000|2021-12-17 06:09:30|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149.1|2148.8|5
1639721380000|2021-12-17 06:09:40|2149.3|2149|2149|2148.7|2149.3|2149|2148.9|2148.6|0
1639721390000|2021-12-17 06:09:50|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.4|2148.1|23
1639721400000|2021-12-17 06:10:00|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.6|2148.3|4
1639721410000|2021-12-17 06:10:10|2149|2148.7|2149.1|2148.8|2149.3|2149|2149|2148.7|2
1639721420000|2021-12-17 06:10:20|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2149|2148.7|0
1639721430000|2021-12-17 06:10:30|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|4
1639721440000|2021-12-17 06:10:40|2149.4|2149.1|2149.3|2149|2149.5|2149.2|2149.2|2148.9|10
1639721450000|2021-12-17 06:10:50|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|2
1639721460000|2021-12-17 06:11:00|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|10
1639721470000|2021-12-17 06:11:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1639721480000|2021-12-17 06:11:20|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|3
1639721490000|2021-12-17 06:11:30|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149|2148.7|1
1639721500000|2021-12-17 06:11:40|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|2
1639721510000|2021-12-17 06:11:50|2148.8|2148.5|2148.7|2148.4|2148.9|2148.6|2148.6|2148.3|0
1639721520000|2021-12-17 06:12:00|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.3|2148|5
1639721530000|2021-12-17 06:12:10|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.1|2147.8|4
1639721540000|2021-12-17 06:12:20|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.2|2147.9|0
1639721560000|2021-12-17 06:12:40|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|0
1639721570000|2021-12-17 06:12:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|0
1639721580000|2021-12-17 06:13:00|2148|2147.7|2148.3|2148|2148.6|2148.3|2147.9|2147.6|13
1639721590000|2021-12-17 06:13:10|2148.2|2147.9|2147.6|2147.3|2148.2|2147.9|2147.6|2147.3|1
1639721600000|2021-12-17 06:13:20|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|4
1639721610000|2021-12-17 06:13:30|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|1
1639721620000|2021-12-17 06:13:40|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|2
1639721630000|2021-12-17 06:13:50|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|1
1639721640000|2021-12-17 06:14:00|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|0
1639721650000|2021-12-17 06:14:10|2148.9|2148.6|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|3
1639721670000|2021-12-17 06:14:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1639721680000|2021-12-17 06:14:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|0
1639721690000|2021-12-17 06:14:50|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|1
1639721700000|2021-12-17 06:15:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1639721710000|2021-12-17 06:15:10|2148.3|2148|2148.6|2148.3|2148.7|2148.4|2148.3|2148|1
1639721720000|2021-12-17 06:15:20|2148.7|2148.4|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|2
1639721730000|2021-12-17 06:15:30|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|12
1639721740000|2021-12-17 06:15:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|0
1639721750000|2021-12-17 06:15:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|0
1639721760000|2021-12-17 06:16:00|2148.8|2148.5|2149.1|2148.8|2149.3|2149|2148.8|2148.5|0
1639721770000|2021-12-17 06:16:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|0
1639721780000|2021-12-17 06:16:20|2149.3|2149|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|1
1639721790000|2021-12-17 06:16:30|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.9|2148.6|1
1639721800000|2021-12-17 06:16:40|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|0
1639721810000|2021-12-17 06:16:50|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|0
1639721820000|2021-12-17 06:17:00|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.3|2148|0
1639721830000|2021-12-17 06:17:10|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|0
1639721840000|2021-12-17 06:17:20|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|0
1639721850000|2021-12-17 06:17:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|0
1639721860000|2021-12-17 06:17:40|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.1|2147.8|2
1639721870000|2021-12-17 06:17:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|0
1639721880000|2021-12-17 06:18:00|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.9|2147.6|0
1639721890000|2021-12-17 06:18:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|0
1639721900000|2021-12-17 06:18:20|2147.9|2147.6|2147.4|2147.1|2147.9|2147.6|2147.4|2147.1|2
1639721910000|2021-12-17 06:18:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|6
1639721920000|2021-12-17 06:18:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1639721930000|2021-12-17 06:18:50|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1639721940000|2021-12-17 06:19:00|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|6
1639721950000|2021-12-17 06:19:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1639721960000|2021-12-17 06:19:20|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.6|2147.3|1
1639721970000|2021-12-17 06:19:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1639721990000|2021-12-17 06:19:50|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.7|2147.4|1
1639722000000|2021-12-17 06:20:00|2148.2|2147.9|2148.4|2148.1|2148.5|2148.2|2148.2|2147.9|2
1639722010000|2021-12-17 06:20:10|2148.5|2148.2|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|0
1639722020000|2021-12-17 06:20:20|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|1
1639722030000|2021-12-17 06:20:30|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|4
1639722040000|2021-12-17 06:20:40|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.6|2148.3|1
1639722050000|2021-12-17 06:20:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|1
1639722060000|2021-12-17 06:21:00|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|1
1639722070000|2021-12-17 06:21:10|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|0
1639722090000|2021-12-17 06:21:30|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.3|2149|0
1639722100000|2021-12-17 06:21:40|||||||||1
1639722110000|2021-12-17 06:21:50|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.7|2148.4|8
1639722120000|2021-12-17 06:22:00|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|0
1639722130000|2021-12-17 06:22:10|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|0
1639722140000|2021-12-17 06:22:20|2149|2148.7|2149|2148.7|2149|2148.7|2148.9|2148.6|1
1639722150000|2021-12-17 06:22:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|0
1639722160000|2021-12-17 06:22:40|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|0
1639722180000|2021-12-17 06:23:00|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|0
1639722190000|2021-12-17 06:23:10|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.6|2148.3|3
1639722200000|2021-12-17 06:23:20|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|0
1639722210000|2021-12-17 06:23:30|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|1
1639722220000|2021-12-17 06:23:40|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|0
1639722230000|2021-12-17 06:23:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|0
1639722240000|2021-12-17 06:24:00|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|0
1639722250000|2021-12-17 06:24:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1639722260000|2021-12-17 06:24:20|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|2
1639722270000|2021-12-17 06:24:30|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148.1|2147.8|0
1639722280000|2021-12-17 06:24:40|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148.1|2147.8|0
1639722290000|2021-12-17 06:24:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|1
1639722300000|2021-12-17 06:25:00|2148.4|2148.1|2148.9|2148.6|2148.9|2148.6|2148.4|2148.1|2
1639722310000|2021-12-17 06:25:10|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|2
1639722320000|2021-12-17 06:25:20|2148.8|2148.5|2148.6|2148.3|2149.1|2148.8|2148.6|2148.3|4
1639722330000|2021-12-17 06:25:30|2148.7|2148.4|2148.3|2148|2148.7|2148.4|2148.3|2148|1
1639722340000|2021-12-17 06:25:40|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|3
1639722350000|2021-12-17 06:25:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1639722360000|2021-12-17 06:26:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1639722370000|2021-12-17 06:26:10|2147.8|2147.5|2147.9|2147.6|2148.2|2147.9|2147.8|2147.5|1
1639722390000|2021-12-17 06:26:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1639722400000|2021-12-17 06:26:40|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|0
1639722410000|2021-12-17 06:26:50|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.1|2147.8|2
1639722420000|2021-12-17 06:27:00|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|0
1639722430000|2021-12-17 06:27:10|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148|2147.7|3
1639722440000|2021-12-17 06:27:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|0
1639722450000|2021-12-17 06:27:30|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|1
1639722460000|2021-12-17 06:27:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1639722470000|2021-12-17 06:27:50|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1639722480000|2021-12-17 06:28:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|2
1639722490000|2021-12-17 06:28:10|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|0
1639722500000|2021-12-17 06:28:20|2147.5|2147.2|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|6
1639722510000|2021-12-17 06:28:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1639722520000|2021-12-17 06:28:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1639722540000|2021-12-17 06:29:00|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.7|2146.4|4
1639722550000|2021-12-17 06:29:10|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|4
1639722560000|2021-12-17 06:29:20|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|10
1639722570000|2021-12-17 06:29:30|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|1
1639722580000|2021-12-17 06:29:40|2146.4|2146.1|2146.8|2146.5|2146.9|2146.6|2146.4|2146.1|4
1639722590000|2021-12-17 06:29:50|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.9|2146.6|0
1639722600000|2021-12-17 06:30:00|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|7
1639722610000|2021-12-17 06:30:10|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|6
1639722620000|2021-12-17 06:30:20|2147.2|2146.9|2147.8|2147.5|2147.8|2147.5|2147.2|2146.9|3
1639722630000|2021-12-17 06:30:30|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|1
1639722640000|2021-12-17 06:30:40|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|2
1639722650000|2021-12-17 06:30:50|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|0
1639722660000|2021-12-17 06:31:00|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.3|2147|4
1639722670000|2021-12-17 06:31:10|2147.5|2147.2|2147|2146.7|2147.5|2147.2|2146.9|2146.6|4
1639722680000|2021-12-17 06:31:20|2146.9|2146.6|2147|2146.7|2147.5|2147.2|2146.9|2146.6|4
1639722690000|2021-12-17 06:31:30|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147.1|2146.8|3
1639722700000|2021-12-17 06:31:40|2147.2|2146.9|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|3
1639722710000|2021-12-17 06:31:50|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.3|2147|2
1639722720000|2021-12-17 06:32:00|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|0
1639722730000|2021-12-17 06:32:10|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1639722740000|2021-12-17 06:32:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1639722750000|2021-12-17 06:32:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1639722760000|2021-12-17 06:32:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1639722770000|2021-12-17 06:32:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1639722780000|2021-12-17 06:33:00|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.2|2146.9|1
1639722790000|2021-12-17 06:33:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1639722800000|2021-12-17 06:33:20|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1639722820000|2021-12-17 06:33:40|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147.3|2147|2
1639722830000|2021-12-17 06:33:50|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|1
1639722840000|2021-12-17 06:34:00|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1639722870000|2021-12-17 06:34:30|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|2
1639722880000|2021-12-17 06:34:40|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1639722890000|2021-12-17 06:34:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|1
1639722900000|2021-12-17 06:35:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1639722910000|2021-12-17 06:35:10|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.2|2146.9|4
1639722920000|2021-12-17 06:35:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1639722930000|2021-12-17 06:35:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1639722940000|2021-12-17 06:35:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1639722950000|2021-12-17 06:35:50|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|0
1639722960000|2021-12-17 06:36:00|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.5|2147.2|1
1639722970000|2021-12-17 06:36:10|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|1
1639722980000|2021-12-17 06:36:20|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1639722990000|2021-12-17 06:36:30|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1639723000000|2021-12-17 06:36:40|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1639723010000|2021-12-17 06:36:50|2148.3|2148|2148.8|2148.5|2148.8|2148.5|2148.3|2148|4
1639723020000|2021-12-17 06:37:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.8|2148.5|2
1639723030000|2021-12-17 06:37:10|2148.9|2148.6|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|4
1639723050000|2021-12-17 06:37:30|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.7|2148.4|0
1639723070000|2021-12-17 06:37:50|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|1
1639723080000|2021-12-17 06:38:00|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|4
1639723090000|2021-12-17 06:38:10|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|0
1639723100000|2021-12-17 06:38:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|0
1639723110000|2021-12-17 06:38:30|2148.8|2148.5|2148.8|2148.5|2149|2148.7|2148.8|2148.5|9
1639723120000|2021-12-17 06:38:40|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|1
1639723130000|2021-12-17 06:38:50|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|6
1639723140000|2021-12-17 06:39:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|0
1639723150000|2021-12-17 06:39:10|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|1
1639723160000|2021-12-17 06:39:20|2149.2|2148.9|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|1
1639723170000|2021-12-17 06:39:30|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.7|2148.4|1
1639723180000|2021-12-17 06:39:40|2148.7|2148.4|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|5
1639723190000|2021-12-17 06:39:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.3|2148|17
1639723200000|2021-12-17 06:40:00|2148.5|2148.2|2148.9|2148.6|2149|2148.7|2148.5|2148.2|4
1639723210000|2021-12-17 06:40:10|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|0
1639723220000|2021-12-17 06:40:20|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1639723230000|2021-12-17 06:40:30|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|0
1639723240000|2021-12-17 06:40:40|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|0
1639723250000|2021-12-17 06:40:50|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.1|2148.8|3
1639723260000|2021-12-17 06:41:00|2149.1|2148.8|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|0
1639723270000|2021-12-17 06:41:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|0
1639723280000|2021-12-17 06:41:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|0
1639723290000|2021-12-17 06:41:30|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|0
1639723300000|2021-12-17 06:41:40|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|1
1639723310000|2021-12-17 06:41:50|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|1
1639723320000|2021-12-17 06:42:00|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|1
1639723330000|2021-12-17 06:42:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.3|2149|0
1639723340000|2021-12-17 06:42:20|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.2|2148.9|0
1639723350000|2021-12-17 06:42:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|2
1639723360000|2021-12-17 06:42:40|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|0
1639723370000|2021-12-17 06:42:50|2149|2148.7|2149.1|2148.8|2149.3|2149|2149|2148.7|2
1639723400000|2021-12-17 06:43:20|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.7|2148.4|3
1639723420000|2021-12-17 06:43:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|0
1639723430000|2021-12-17 06:43:50|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.6|2148.3|7
1639723440000|2021-12-17 06:44:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|6
1639723450000|2021-12-17 06:44:10|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|1
1639723460000|2021-12-17 06:44:20|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|0
1639723470000|2021-12-17 06:44:30|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|5
1639723480000|2021-12-17 06:44:40|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|3
1639723490000|2021-12-17 06:44:50|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|1
1639723500000|2021-12-17 06:45:00|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|0
1639723510000|2021-12-17 06:45:10|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|0
1639723520000|2021-12-17 06:45:20|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|6
1639723530000|2021-12-17 06:45:30|2147.7|2147.4|2148|2147.7|2148.1|2147.8|2147.7|2147.4|5
1639723540000|2021-12-17 06:45:40|2148.1|2147.8|2148.5|2148.2|2148.7|2148.4|2148.1|2147.8|4
1639723550000|2021-12-17 06:45:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|4
1639723560000|2021-12-17 06:46:00|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|1
1639723570000|2021-12-17 06:46:10|2148.5|2148.2|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|0
1639723580000|2021-12-17 06:46:20|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|0
1639723590000|2021-12-17 06:46:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|0
1639723600000|2021-12-17 06:46:40|2148.6|2148.3|2148.9|2148.6|2149|2148.7|2148.6|2148.3|2
1639723610000|2021-12-17 06:46:50|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|1
1639723620000|2021-12-17 06:47:00|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|1
1639723630000|2021-12-17 06:47:10|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|2
1639723640000|2021-12-17 06:47:20|2149|2148.7|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1639723650000|2021-12-17 06:47:30|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|0
1639723670000|2021-12-17 06:47:50|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|1
1639723680000|2021-12-17 06:48:00|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|1
1639723690000|2021-12-17 06:48:10|2149.2|2148.9|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|1
1639723700000|2021-12-17 06:48:20|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|1
1639723710000|2021-12-17 06:48:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|5
1639723720000|2021-12-17 06:48:40|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|2
1639723730000|2021-12-17 06:48:50|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|2
1639723740000|2021-12-17 06:49:00|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|0
1639723750000|2021-12-17 06:49:10|2148.6|2148.3|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|2
1639723770000|2021-12-17 06:49:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|0
1639723790000|2021-12-17 06:49:50|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2147.9|2147.6|0
1639723820000|2021-12-17 06:50:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|3
1639723830000|2021-12-17 06:50:30|2147.9|2147.6|2148.3|2148|2148.3|2148|2147.9|2147.6|4
1639723840000|2021-12-17 06:50:40|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148|2147.7|1
1639723850000|2021-12-17 06:50:50|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|3
1639723860000|2021-12-17 06:51:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|0
1639723870000|2021-12-17 06:51:10|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1639723880000|2021-12-17 06:51:20|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|1
1639723890000|2021-12-17 06:51:30|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|3
1639723900000|2021-12-17 06:51:40|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|1
1639723910000|2021-12-17 06:51:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1639723920000|2021-12-17 06:52:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|2
1639723930000|2021-12-17 06:52:10|2147.3|2147|2145.9|2145.6|2147.3|2147|2145.8|2145.5|8
1639723940000|2021-12-17 06:52:20|2146.1|2145.8|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|1
1639723950000|2021-12-17 06:52:30|2145.7|2145.4|2146|2145.7|2146.3|2146|2145.6|2145.3|12
1639723960000|2021-12-17 06:52:40|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|3
1639723970000|2021-12-17 06:52:50|2146|2145.7|2146|2145.7|2146.2|2145.9|2146|2145.7|1
1639723980000|2021-12-17 06:53:00|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146|2145.7|0
1639723990000|2021-12-17 06:53:10|2146|2145.7|2145.5|2145.2|2146.1|2145.8|2145.5|2145.2|2
1639724000000|2021-12-17 06:53:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|6
1639724010000|2021-12-17 06:53:30|2145.3|2145|2144.2|2143.9|2145.3|2145|2144.2|2143.9|32
1639724020000|2021-12-17 06:53:40|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.5|2143.2|13
1639724030000|2021-12-17 06:53:50|2144.3|2144|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|1
1639724040000|2021-12-17 06:54:00|2143.8|2143.5|2144.1|2143.8|2144.2|2143.9|2143.6|2143.3|15
1639724050000|2021-12-17 06:54:10|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|3
1639724060000|2021-12-17 06:54:20|2143.8|2143.5|2144|2143.7|2144.1|2143.8|2143.8|2143.5|0
1639724070000|2021-12-17 06:54:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.6|2143.3|3
1639724080000|2021-12-17 06:54:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|2
1639724090000|2021-12-17 06:54:50|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|3
1639724100000|2021-12-17 06:55:00|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2144|2143.7|1
1639724110000|2021-12-17 06:55:10|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2143.9|2143.6|4
1639724120000|2021-12-17 06:55:20|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|0
1639724130000|2021-12-17 06:55:30|2144.1|2143.8|2145.7|2145.4|2146|2145.7|2144|2143.7|109
1639724140000|2021-12-17 06:55:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|3
1639724150000|2021-12-17 06:55:50|2146.2|2145.9|2146|2145.7|2146.3|2146|2145.8|2145.5|8
1639724160000|2021-12-17 06:56:00|2146.1|2145.8|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|2
1639724170000|2021-12-17 06:56:10|2145.8|2145.5|2146.1|2145.8|2146.2|2145.9|2145.8|2145.5|1
1639724180000|2021-12-17 06:56:20|2146.2|2145.9|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|3
1639724190000|2021-12-17 06:56:30|2146.7|2146.4|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|3
1639724200000|2021-12-17 06:56:40|2146.3|2146|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|0
1639724210000|2021-12-17 06:56:50|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|0
1639724220000|2021-12-17 06:57:00|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|1
1639724230000|2021-12-17 06:57:10|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|1
1639724240000|2021-12-17 06:57:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1639724250000|2021-12-17 06:57:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|0
1639724260000|2021-12-17 06:57:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1639724270000|2021-12-17 06:57:50|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|2
1639724280000|2021-12-17 06:58:00|2147|2146.7|2147.2|2146.9|2147.3|2147|2147|2146.7|0
1639724290000|2021-12-17 06:58:10|2147.3|2147|2147.2|2146.9|2147.3|2147|2147|2146.7|2
1639724310000|2021-12-17 06:58:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1639724320000|2021-12-17 06:58:40|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|0
1639724330000|2021-12-17 06:58:50|2147.2|2146.9|2148.1|2147.8|2148.1|2147.8|2147.2|2146.9|0
1639724340000|2021-12-17 06:59:00|2148|2147.7|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|6
1639724350000|2021-12-17 06:59:10|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1639724360000|2021-12-17 06:59:20|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|1
1639724370000|2021-12-17 06:59:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|0
1639724380000|2021-12-17 06:59:40|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.3|2147|0
1639724390000|2021-12-17 06:59:50|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|5
1639724400000|2021-12-17 07:00:00|2147.3|2147|2148|2147.7|2148.1|2147.8|2147.1|2146.8|10
1639724410000|2021-12-17 07:00:10|2147.9|2147.6|2147.1|2146.8|2147.9|2147.6|2146.9|2146.6|8
1639724420000|2021-12-17 07:00:20|2147|2146.7|2147.2|2146.9|2147.3|2147|2146.6|2146.3|8
1639724430000|2021-12-17 07:00:30|2147.1|2146.8|2147.3|2147|2147.3|2147|2146.8|2146.5|4
1639724440000|2021-12-17 07:00:40|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.5|2147.2|4
1639724450000|2021-12-17 07:00:50|2147.5|2147.2|2146.6|2146.3|2147.6|2147.3|2146.6|2146.3|4
1639724460000|2021-12-17 07:01:00|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|10
1639724470000|2021-12-17 07:01:10|2146.9|2146.6|2147.6|2147.3|2147.6|2147.3|2146.9|2146.6|1
1639724480000|2021-12-17 07:01:20|2147.7|2147.4|2148.3|2148|2148.3|2148|2147.7|2147.4|10
1639724490000|2021-12-17 07:01:30|2148.2|2147.9|2148.4|2148.1|2148.6|2148.3|2148.2|2147.9|9
1639724500000|2021-12-17 07:01:40|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|3
1639724510000|2021-12-17 07:01:50|2148.8|2148.5|2148.3|2148|2148.8|2148.5|2148.2|2147.9|5
1639724520000|2021-12-17 07:02:00|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2147.7|2147.4|3
1639724530000|2021-12-17 07:02:10|2148.1|2147.8|2147|2146.7|2148.1|2147.8|2147|2146.7|5
1639724540000|2021-12-17 07:02:20|2147.1|2146.8|2147.1|2146.8|2147.3|2147|2147|2146.7|2
1639724550000|2021-12-17 07:02:30|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.8|2146.5|1
1639724560000|2021-12-17 07:02:40|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|1
1639724570000|2021-12-17 07:02:50|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.8|2146.5|1
1639724580000|2021-12-17 07:03:00|2147|2146.7|2146.5|2146.2|2147.1|2146.8|2146.3|2146|4
1639724590000|2021-12-17 07:03:10|2146.7|2146.4|2146.8|2146.5|2147|2146.7|2146.7|2146.4|4
1639724600000|2021-12-17 07:03:20|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|2
1639724610000|2021-12-17 07:03:30|2146.7|2146.4|2146.5|2146.2|2147|2146.7|2146.5|2146.2|21
1639724620000|2021-12-17 07:03:40|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.1|2145.8|11
1639724630000|2021-12-17 07:03:50|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|1
1639724640000|2021-12-17 07:04:00|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|2
1639724650000|2021-12-17 07:04:10|2147|2146.7|2147|2146.7|2147.3|2147|2146.6|2146.3|10
1639724660000|2021-12-17 07:04:20|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|1
1639724670000|2021-12-17 07:04:30|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.7|2146.4|2
1639724680000|2021-12-17 07:04:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1639724690000|2021-12-17 07:04:50|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|4
1639724700000|2021-12-17 07:05:00|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.2|2146.9|2
1639724710000|2021-12-17 07:05:10|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|2
1639724720000|2021-12-17 07:05:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|1
1639724730000|2021-12-17 07:05:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|1
1639724740000|2021-12-17 07:05:40|2147.6|2147.3|2148.1|2147.8|2148.2|2147.9|2147.6|2147.3|2
1639724750000|2021-12-17 07:05:50|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|1
1639724760000|2021-12-17 07:06:00|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|3
1639724770000|2021-12-17 07:06:10|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|1
1639724780000|2021-12-17 07:06:20|2148.2|2147.9|2149.2|2148.9|2149.2|2148.9|2148.2|2147.9|2
1639724790000|2021-12-17 07:06:30|2149.3|2149|2149.8|2149.5|2149.9|2149.6|2149.3|2149|18
1639724800000|2021-12-17 07:06:40|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|2
1639724810000|2021-12-17 07:06:50|2149.6|2149.3|2149.9|2149.6|2150.6|2150.3|2149.6|2149.3|53
1639724820000|2021-12-17 07:07:00|2149.8|2149.5|2150|2149.7|2150.2|2149.9|2149.8|2149.5|2
1639724830000|2021-12-17 07:07:10|2150.1|2149.8|2149.8|2149.5|2150.1|2149.8|2149.5|2149.2|3
1639724840000|2021-12-17 07:07:20|2149.9|2149.6|2149.4|2149.1|2149.9|2149.6|2149.4|2149.1|4
1639724850000|2021-12-17 07:07:30|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|0
1639724860000|2021-12-17 07:07:40|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.2|2148.9|2
1639724870000|2021-12-17 07:07:50|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|0
1639724880000|2021-12-17 07:08:00|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.1|2148.8|11
1639724890000|2021-12-17 07:08:10|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|0
1639724900000|2021-12-17 07:08:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|0
1639724910000|2021-12-17 07:08:30|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|3
1639724920000|2021-12-17 07:08:40|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|0
1639724930000|2021-12-17 07:08:50|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|0
1639724940000|2021-12-17 07:09:00|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|3
1639724950000|2021-12-17 07:09:10|2149.3|2149|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|5
1639724960000|2021-12-17 07:09:20|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|1
1639724970000|2021-12-17 07:09:30|2149.1|2148.8|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|4
1639724980000|2021-12-17 07:09:40|2149|2148.7|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1639724990000|2021-12-17 07:09:50|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|1
1639725000000|2021-12-17 07:10:00|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|4
1639725010000|2021-12-17 07:10:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1639725020000|2021-12-17 07:10:20|2149.1|2148.8|2149.7|2149.4|2149.7|2149.4|2149.1|2148.8|5
1639725030000|2021-12-17 07:10:30|2149.8|2149.5|2149.7|2149.4|2150.1|2149.8|2149.6|2149.3|28
1639725040000|2021-12-17 07:10:40|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|0
1639725060000|2021-12-17 07:11:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2
1639725070000|2021-12-17 07:11:10|2150|2149.7|2150|2149.7|2150.1|2149.8|2150|2149.7|4
1639725080000|2021-12-17 07:11:20|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|1
1639725090000|2021-12-17 07:11:30|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|0
1639725100000|2021-12-17 07:11:40|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|1
1639725110000|2021-12-17 07:11:50|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|1
1639725120000|2021-12-17 07:12:00|2150|2149.7|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|2
1639725130000|2021-12-17 07:12:10|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|3
1639725140000|2021-12-17 07:12:20|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2150|2149.7|7
1639725150000|2021-12-17 07:12:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|0
1639725160000|2021-12-17 07:12:40|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|0
1639725170000|2021-12-17 07:12:50|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.9|2149.6|1
1639725180000|2021-12-17 07:13:00|2149.9|2149.6|2150.2|2149.9|2150.4|2150.1|2149.9|2149.6|13
1639725190000|2021-12-17 07:13:10|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|3
1639725200000|2021-12-17 07:13:20|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|1
1639725230000|2021-12-17 07:13:50|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|3
1639725240000|2021-12-17 07:14:00|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.2|2148.9|2
1639725250000|2021-12-17 07:14:10|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|1
1639725260000|2021-12-17 07:14:20|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|4
1639725270000|2021-12-17 07:14:30|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|2
1639725280000|2021-12-17 07:14:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|0
1639725290000|2021-12-17 07:14:50|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|2
1639725300000|2021-12-17 07:15:00|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2148.6|2148.3|10
1639725310000|2021-12-17 07:15:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|1
1639725320000|2021-12-17 07:15:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|0
1639725330000|2021-12-17 07:15:30|2148.9|2148.6|2149.1|2148.8|2149.2|2148.9|2148.7|2148.4|7
1639725340000|2021-12-17 07:15:40|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|1
1639725350000|2021-12-17 07:15:50|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2148.7|2148.4|4
1639725360000|2021-12-17 07:16:00|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.3|2148|7
1639725370000|2021-12-17 07:16:10|2148.5|2148.2|2149.3|2149|2149.3|2149|2148.5|2148.2|1
1639725380000|2021-12-17 07:16:20|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2148.8|2148.5|2
1639725390000|2021-12-17 07:16:30|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1639725400000|2021-12-17 07:16:40|2148.9|2148.6|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|0
1639725410000|2021-12-17 07:16:50|2149.2|2148.9|2149.1|2148.8|2149.3|2149|2149.1|2148.8|1
1639725420000|2021-12-17 07:17:00|2149|2148.7|2149.6|2149.3|2149.6|2149.3|2149|2148.7|0
1639725430000|2021-12-17 07:17:10|2149.7|2149.4|2149.5|2149.2|2150|2149.7|2149.5|2149.2|2
1639725440000|2021-12-17 07:17:20|2149.6|2149.3|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|1
1639725450000|2021-12-17 07:17:30|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|5
1639725460000|2021-12-17 07:17:40|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|0
1639725470000|2021-12-17 07:17:50|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|2
1639725480000|2021-12-17 07:18:00|2149.5|2149.2|2150.1|2149.8|2150.2|2149.9|2149.4|2149.1|2
1639725490000|2021-12-17 07:18:10|2150|2149.7|2150|2149.7|2150|2149.7|2149.7|2149.4|1
1639725500000|2021-12-17 07:18:20|2150.1|2149.8|2150.3|2150|2150.4|2150.1|2150|2149.7|0
1639725510000|2021-12-17 07:18:30|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|0
1639725520000|2021-12-17 07:18:40|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.2|2149.9|1
1639725530000|2021-12-17 07:18:50|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.3|2150|0
1639725540000|2021-12-17 07:19:00|2150.5|2150.2|2151|2150.7|2151.2|2150.9|2150.4|2150.1|17
1639725550000|2021-12-17 07:19:10|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151|2150.7|1
1639725560000|2021-12-17 07:19:20|2151|2150.7|2151|2150.7|2151.1|2150.8|2151|2150.7|3
1639725570000|2021-12-17 07:19:30|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|0
1639725580000|2021-12-17 07:19:40|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|4
1639725590000|2021-12-17 07:19:50|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152.1|2151.8|7
1639725600000|2021-12-17 07:20:00|2152.8|2152.5|2152.7|2152.4|2153.2|2152.9|2152.5|2152.2|44
1639725610000|2021-12-17 07:20:10|2152.8|2152.5|2153|2152.7|2153.2|2152.9|2152.8|2152.5|4
1639725620000|2021-12-17 07:20:20|2152.9|2152.6|2153|2152.7|2153.2|2152.9|2152.9|2152.6|31
1639725630000|2021-12-17 07:20:30|2153.2|2152.9|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|20
1639725640000|2021-12-17 07:20:40|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.3|2153|42
1639725660000|2021-12-17 07:21:00|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|85
1639725670000|2021-12-17 07:21:10|2153.2|2152.9|2153|2152.7|2153.3|2153|2153|2152.7|14
1639725680000|2021-12-17 07:21:20|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.5|2152.2|15
1639725690000|2021-12-17 07:21:30|2152.6|2152.3|2152.7|2152.4|2153|2152.7|2152.6|2152.3|5
1639725700000|2021-12-17 07:21:40|2152.8|2152.5|2152.7|2152.4|2153|2152.7|2152.7|2152.4|3
1639725710000|2021-12-17 07:21:50|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.3|2152|7
1639725720000|2021-12-17 07:22:00|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|4
1639725730000|2021-12-17 07:22:10|2152.3|2152|2152.3|2152|2152.3|2152|2152.2|2151.9|1
1639725740000|2021-12-17 07:22:20|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|2
1639725750000|2021-12-17 07:22:30|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|0
1639725760000|2021-12-17 07:22:40|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.1|2151.8|0
1639725770000|2021-12-17 07:22:50|2152.2|2151.9|2153|2152.7|2153|2152.7|2152.2|2151.9|6
1639725780000|2021-12-17 07:23:00|2153.1|2152.8|2153.6|2153.3|2153.9|2153.6|2153.1|2152.8|5
1639725790000|2021-12-17 07:23:10|2153.5|2153.2|2152.9|2152.6|2153.5|2153.2|2152.9|2152.6|1
1639725800000|2021-12-17 07:23:20|2152.8|2152.5|2153|2152.7|2153.1|2152.8|2152.7|2152.4|8
1639725810000|2021-12-17 07:23:30|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|5
1639725820000|2021-12-17 07:23:40|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|1
1639725830000|2021-12-17 07:23:50|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|5
1639725840000|2021-12-17 07:24:00|2152.8|2152.5|2152.8|2152.5|2153|2152.7|2152.7|2152.4|1
1639725850000|2021-12-17 07:24:10|2152.7|2152.4|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|2
1639725860000|2021-12-17 07:24:20|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|3
1639725870000|2021-12-17 07:24:30|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|0
1639725890000|2021-12-17 07:24:50|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|8
1639725900000|2021-12-17 07:25:00|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.3|2152|2
1639725910000|2021-12-17 07:25:10|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.3|2152|0
1639725920000|2021-12-17 07:25:20|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|2
1639725930000|2021-12-17 07:25:30|2152.2|2151.9|2152.3|2152|2152.4|2152.1|2152.2|2151.9|1
1639725940000|2021-12-17 07:25:40|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2151.9|2151.6|2
1639725950000|2021-12-17 07:25:50|2152|2151.7|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|0
1639725960000|2021-12-17 07:26:00|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.7|2151.4|3
1639725970000|2021-12-17 07:26:10|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.8|2151.5|1
1639725980000|2021-12-17 07:26:20|2151.8|2151.5|2151.5|2151.2|2151.8|2151.5|2151.4|2151.1|7
1639725990000|2021-12-17 07:26:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|1
1639726000000|2021-12-17 07:26:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|3
1639726010000|2021-12-17 07:26:50|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|2
1639726020000|2021-12-17 07:27:00|2151.6|2151.3|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|0
1639726030000|2021-12-17 07:27:10|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.7|2151.4|8
1639726040000|2021-12-17 07:27:20|2152|2151.7|2152.3|2152|2152.3|2152|2151.9|2151.6|5
1639726050000|2021-12-17 07:27:30|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152|2151.7|2
1639726060000|2021-12-17 07:27:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152|2151.7|4
1639726070000|2021-12-17 07:27:50|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|3
1639726080000|2021-12-17 07:28:00|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.7|2151.4|3
1639726090000|2021-12-17 07:28:10|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|2
1639726100000|2021-12-17 07:28:20|2152|2151.7|2152.2|2151.9|2152.2|2151.9|2152|2151.7|0
1639726110000|2021-12-17 07:28:30|2152.3|2152|2152|2151.7|2152.4|2152.1|2152|2151.7|4
1639726120000|2021-12-17 07:28:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|1
1639726130000|2021-12-17 07:28:50|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|2
1639726140000|2021-12-17 07:29:00|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|4
1639726150000|2021-12-17 07:29:10|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2151.9|2151.6|2
1639726160000|2021-12-17 07:29:20|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|1
1639726170000|2021-12-17 07:29:30|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|5
1639726180000|2021-12-17 07:29:40|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|6
1639726190000|2021-12-17 07:29:50|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|2
1639726200000|2021-12-17 07:30:00|2152.5|2152.2|2151.8|2151.5|2152.7|2152.4|2151.8|2151.5|22
1639726210000|2021-12-17 07:30:10|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|4
1639726220000|2021-12-17 07:30:20|2152.1|2151.8|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|5
1639726230000|2021-12-17 07:30:30|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|5
1639726240000|2021-12-17 07:30:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|4
1639726250000|2021-12-17 07:30:50|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|1
1639726260000|2021-12-17 07:31:00|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|2
1639726270000|2021-12-17 07:31:10|2151.4|2151.1|2151.4|2151.1|2151.6|2151.3|2151.3|2151|45
1639726280000|2021-12-17 07:31:20|2151.3|2151|2151.7|2151.4|2151.8|2151.5|2151.3|2151|8
1639726290000|2021-12-17 07:31:30|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.5|2151.2|4
1639726300000|2021-12-17 07:31:40|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|0
1639726310000|2021-12-17 07:31:50|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.2|2150.9|3
1639726320000|2021-12-17 07:32:00|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|0
1639726330000|2021-12-17 07:32:10|2151.4|2151.1|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|5
1639726340000|2021-12-17 07:32:20|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|2
1639726350000|2021-12-17 07:32:30|2152|2151.7|2152.3|2152|2152.5|2152.2|2152|2151.7|4
1639726360000|2021-12-17 07:32:40|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152|2151.7|2
1639726370000|2021-12-17 07:32:50|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2151.9|2151.6|2
1639726380000|2021-12-17 07:33:00|2152.7|2152.4|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|4
1639726390000|2021-12-17 07:33:10|2152.9|2152.6|2153.3|2153|2153.3|2153|2152.9|2152.6|1
1639726400000|2021-12-17 07:33:20|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.2|2152.9|5
1639726410000|2021-12-17 07:33:30|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|2
1639726420000|2021-12-17 07:33:40|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.3|2153|12
1639726430000|2021-12-17 07:33:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|6
1639726440000|2021-12-17 07:34:00|2153.3|2153|2153|2152.7|2153.3|2153|2152.7|2152.4|5
1639726450000|2021-12-17 07:34:10|2152.9|2152.6|2152.6|2152.3|2153.3|2153|2152.6|2152.3|3
1639726460000|2021-12-17 07:34:20|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|5
1639726470000|2021-12-17 07:34:30|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152|2151.7|5
1639726480000|2021-12-17 07:34:40|2152.3|2152|2152.7|2152.4|2152.7|2152.4|2152.3|2152|3
1639726490000|2021-12-17 07:34:50|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|5
1639726500000|2021-12-17 07:35:00|2152.6|2152.3|2152.4|2152.1|2153|2152.7|2152.4|2152.1|15
1639726510000|2021-12-17 07:35:10|2152.3|2152|2152.9|2152.6|2153.1|2152.8|2152.1|2151.8|2
1639726520000|2021-12-17 07:35:20|2153|2152.7|2153|2152.7|2153|2152.7|2152.9|2152.6|0
1639726530000|2021-12-17 07:35:30|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|5
1639726540000|2021-12-17 07:35:40|2153.7|2153.4|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|10
1639726550000|2021-12-17 07:35:50|2153.5|2153.2|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|0
1639726560000|2021-12-17 07:36:00|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.3|2153|2
1639726570000|2021-12-17 07:36:10|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|2
1639726580000|2021-12-17 07:36:20|2153.8|2153.5|2153.1|2152.8|2153.8|2153.5|2153.1|2152.8|4
1639726590000|2021-12-17 07:36:30|2153.3|2153|2153|2152.7|2153.3|2153|2152.9|2152.6|1
1639726600000|2021-12-17 07:36:40|2152.9|2152.6|2153.2|2152.9|2153.3|2153|2152.9|2152.6|2
1639726610000|2021-12-17 07:36:50|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153|2152.7|3
1639726620000|2021-12-17 07:37:00|2153|2152.7|2153.5|2153.2|2153.5|2153.2|2153|2152.7|1
1639726630000|2021-12-17 07:37:10|2153.6|2153.3|2153.1|2152.8|2153.6|2153.3|2153|2152.7|3
1639726640000|2021-12-17 07:37:20|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.9|2152.6|1
1639726650000|2021-12-17 07:37:30|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.4|2152.1|1
1639726660000|2021-12-17 07:37:40|2152.5|2152.2|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|2
1639726670000|2021-12-17 07:37:50|2152.3|2152|2152.3|2152|2152.5|2152.2|2152.3|2152|0
1639726680000|2021-12-17 07:38:00|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|0
1639726690000|2021-12-17 07:38:10|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|1
1639726700000|2021-12-17 07:38:20|2151.8|2151.5|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|7
1639726710000|2021-12-17 07:38:30|2151.4|2151.1|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|3
1639726720000|2021-12-17 07:38:40|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|4
1639726730000|2021-12-17 07:38:50|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.2|2150.9|4
1639726740000|2021-12-17 07:39:00|2151.4|2151.1|2151.5|2151.2|2151.9|2151.6|2151.4|2151.1|3
1639726750000|2021-12-17 07:39:10|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.2|2150.9|0
1639726760000|2021-12-17 07:39:20|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|6
1639726770000|2021-12-17 07:39:30|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.4|2151.1|0
1639726780000|2021-12-17 07:39:40|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.3|2151|3
1639726790000|2021-12-17 07:39:50|2151.7|2151.4|2152.1|2151.8|2152.5|2152.2|2151.7|2151.4|3
1639726800000|2021-12-17 07:40:00|2152.2|2151.9|2152.3|2152|2152.7|2152.4|2152|2151.7|2
1639726810000|2021-12-17 07:40:10|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.1|2151.8|2
1639726820000|2021-12-17 07:40:20|2152.5|2152.2|2153|2152.7|2153|2152.7|2152.5|2152.2|0
1639726830000|2021-12-17 07:40:30|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|2
1639726840000|2021-12-17 07:40:40|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|1
1639726850000|2021-12-17 07:40:50|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|0
1639726860000|2021-12-17 07:41:00|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|1
1639726870000|2021-12-17 07:41:10|2153.3|2153|2153.1|2152.8|2153.3|2153|2153|2152.7|1
1639726880000|2021-12-17 07:41:20|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.2|2152.9|0
1639726890000|2021-12-17 07:41:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1639726900000|2021-12-17 07:41:40|2153.4|2153.1|2154.1|2153.8|2154.1|2153.8|2153.4|2153.1|8
1639726910000|2021-12-17 07:41:50|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|7
1639726920000|2021-12-17 07:42:00|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|1
1639726930000|2021-12-17 07:42:10|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|8
1639726940000|2021-12-17 07:42:20|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|1
1639726950000|2021-12-17 07:42:30|2154.4|2154.1|2153.9|2153.6|2154.4|2154.1|2153.9|2153.6|10
1639726960000|2021-12-17 07:42:40|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.8|2153.5|3
1639726970000|2021-12-17 07:42:50|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.7|2153.4|2
1639726980000|2021-12-17 07:43:00|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|17
1639726990000|2021-12-17 07:43:10|2154|2153.7|2154|2153.7|2154.2|2153.9|2153.9|2153.6|2
1639727000000|2021-12-17 07:43:20|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|4
1639727010000|2021-12-17 07:43:30|2153.8|2153.5|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|0
1639727020000|2021-12-17 07:43:40|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|1
1639727030000|2021-12-17 07:43:50|2154|2153.7|2153.6|2153.3|2154.1|2153.8|2153.6|2153.3|0
1639727040000|2021-12-17 07:44:00|2153.7|2153.4|2153.5|2153.2|2153.8|2153.5|2153.3|2153|2
1639727050000|2021-12-17 07:44:10|2153.4|2153.1|2153.4|2153.1|2153.6|2153.3|2153.3|2153|0
1639727060000|2021-12-17 07:44:20|2153.2|2152.9|2153.3|2153|2153.4|2153.1|2153.1|2152.8|2
1639727070000|2021-12-17 07:44:30|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|0
1639727080000|2021-12-17 07:44:40|2153.3|2153|2152.9|2152.6|2153.3|2153|2152.7|2152.4|7
1639727090000|2021-12-17 07:44:50|2152.8|2152.5|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|0
1639727100000|2021-12-17 07:45:00|2152.6|2152.3|2153.3|2153|2153.6|2153.3|2152.6|2152.3|6
1639727110000|2021-12-17 07:45:10|2153.2|2152.9|2152.6|2152.3|2153.5|2153.2|2152.6|2152.3|1
1639727120000|2021-12-17 07:45:20|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.3|2152|0
1639727130000|2021-12-17 07:45:30|2152.3|2152|2152.5|2152.2|2152.7|2152.4|2152.1|2151.8|5
1639727140000|2021-12-17 07:45:40|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|1
1639727150000|2021-12-17 07:45:50|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|6
1639727160000|2021-12-17 07:46:00|2152.5|2152.2|2152|2151.7|2152.6|2152.3|2152|2151.7|6
1639727170000|2021-12-17 07:46:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152|2151.7|8
1639727180000|2021-12-17 07:46:20|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2151.9|2151.6|1
1639727190000|2021-12-17 07:46:30|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|0
1639727200000|2021-12-17 07:46:40|2152|2151.7|2152.4|2152.1|2152.4|2152.1|2152|2151.7|4
1639727210000|2021-12-17 07:46:50|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2152|2151.7|1
1639727220000|2021-12-17 07:47:00|2152.1|2151.8|2152.6|2152.3|2152.6|2152.3|2152.1|2151.8|5
1639727230000|2021-12-17 07:47:10|2152.7|2152.4|2153|2152.7|2153.2|2152.9|2152.7|2152.4|4
1639727240000|2021-12-17 07:47:20|2153.2|2152.9|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|4
1639727250000|2021-12-17 07:47:30|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|0
1639727260000|2021-12-17 07:47:40|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153|2152.7|10
1639727270000|2021-12-17 07:47:50|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2152.9|2152.6|1
1639727280000|2021-12-17 07:48:00|2153.1|2152.8|2153|2152.7|2153.2|2152.9|2153|2152.7|11
1639727290000|2021-12-17 07:48:10|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153|2152.7|3
1639727300000|2021-12-17 07:48:20|2153.3|2153|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|2
1639727310000|2021-12-17 07:48:30|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|3
1639727320000|2021-12-17 07:48:40|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|15
1639727330000|2021-12-17 07:48:50|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.3|2153|4
1639727340000|2021-12-17 07:49:00|2153.4|2153.1|2153.9|2153.6|2153.9|2153.6|2153.4|2153.1|17
1639727350000|2021-12-17 07:49:10|2153.8|2153.5|2153.6|2153.3|2154|2153.7|2153.6|2153.3|5
1639727360000|2021-12-17 07:49:20|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|3
1639727370000|2021-12-17 07:49:30|2154|2153.7|2154.2|2153.9|2154.3|2154|2154|2153.7|4
1639727380000|2021-12-17 07:49:40|2154.3|2154|2154.6|2154.3|2154.8|2154.5|2154.3|2154|31
1639727390000|2021-12-17 07:49:50|2154.5|2154.2|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|0
1639727400000|2021-12-17 07:50:00|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|1
1639727410000|2021-12-17 07:50:10|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|1
1639727420000|2021-12-17 07:50:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|0
1639727430000|2021-12-17 07:50:30|2154.1|2153.8|2154.1|2153.8|2154.3|2154|2154|2153.7|6
1639727440000|2021-12-17 07:50:40|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.7|2153.4|3
1639727450000|2021-12-17 07:50:50|2154.1|2153.8|2154.3|2154|2154.3|2154|2154|2153.7|0
1639727460000|2021-12-17 07:51:00|2154.4|2154.1|2154|2153.7|2154.4|2154.1|2154|2153.7|4
1639727470000|2021-12-17 07:51:10|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|3
1639727480000|2021-12-17 07:51:20|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.2|2152.9|0
1639727490000|2021-12-17 07:51:30|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.3|2153|3
1639727500000|2021-12-17 07:51:40|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|2
1639727510000|2021-12-17 07:51:50|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|0
1639727520000|2021-12-17 07:52:00|2153.6|2153.3|2154.2|2153.9|2154.2|2153.9|2153.6|2153.3|9
1639727530000|2021-12-17 07:52:10|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|3
1639727540000|2021-12-17 07:52:20|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.2|2153.9|0
1639727550000|2021-12-17 07:52:30|2154.2|2153.9|2154.3|2154|2154.3|2154|2154|2153.7|0
1639727570000|2021-12-17 07:52:50|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|1
1639727580000|2021-12-17 07:53:00|2154.1|2153.8|2154.6|2154.3|2154.6|2154.3|2154|2153.7|7
1639727590000|2021-12-17 07:53:10|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|3
1639727600000|2021-12-17 07:53:20|2154.7|2154.4|2154.1|2153.8|2154.7|2154.4|2154.1|2153.8|3
1639727610000|2021-12-17 07:53:30|2154.3|2154|2154.3|2154|2154.5|2154.2|2154.3|2154|3
1639727620000|2021-12-17 07:53:40|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|0
1639727630000|2021-12-17 07:53:50|2154.4|2154.1|2153.8|2153.5|2154.5|2154.2|2153.7|2153.4|8
1639727640000|2021-12-17 07:54:00|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|2
1639727650000|2021-12-17 07:54:10|2154.1|2153.8|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|3
1639727660000|2021-12-17 07:54:20|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|2
1639727670000|2021-12-17 07:54:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|0
1639727680000|2021-12-17 07:54:40|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|4
1639727690000|2021-12-17 07:54:50|2154|2153.7|2154.2|2153.9|2154.3|2154|2153.9|2153.6|2
1639727700000|2021-12-17 07:55:00|2154.1|2153.8|2154.3|2154|2154.3|2154|2153.9|2153.6|5
1639727710000|2021-12-17 07:55:10|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|0
1639727720000|2021-12-17 07:55:20|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|0
1639727730000|2021-12-17 07:55:30|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2153.9|2153.6|8
1639727740000|2021-12-17 07:55:40|2154.3|2154|2154|2153.7|2154.3|2154|2153.9|2153.6|0
1639727750000|2021-12-17 07:55:50|2154.1|2153.8|2154.3|2154|2154.5|2154.2|2154|2153.7|4
1639727760000|2021-12-17 07:56:00|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|2
1639727770000|2021-12-17 07:56:10|2154.1|2153.8|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|0
1639727780000|2021-12-17 07:56:20|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2153.8|2153.5|5
1639727790000|2021-12-17 07:56:30|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154|2153.7|0
1639727800000|2021-12-17 07:56:40|2154.3|2154|2154.4|2154.1|2154.6|2154.3|2154|2153.7|2
1639727810000|2021-12-17 07:56:50|2154.5|2154.2|2154.4|2154.1|2154.6|2154.3|2154.2|2153.9|2
1639727820000|2021-12-17 07:57:00|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|2
1639727830000|2021-12-17 07:57:10|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2153.9|2153.6|3
1639727840000|2021-12-17 07:57:20|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|17
1639727850000|2021-12-17 07:57:30|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|0
1639727860000|2021-12-17 07:57:40|2154.4|2154.1|2154.8|2154.5|2154.8|2154.5|2154.4|2154.1|56
1639727870000|2021-12-17 07:57:50|2154.7|2154.4|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|2
1639727880000|2021-12-17 07:58:00|2154.5|2154.2|2154.5|2154.2|2154.8|2154.5|2154.4|2154.1|4
1639727890000|2021-12-17 07:58:10|2154.4|2154.1|2154.7|2154.4|2154.8|2154.5|2154.4|2154.1|47
1639727900000|2021-12-17 07:58:20|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|4
1639727910000|2021-12-17 07:58:30|2154.9|2154.6|2154.2|2153.9|2154.9|2154.6|2154.1|2153.8|4
1639727920000|2021-12-17 07:58:40|2154.1|2153.8|2154.1|2153.8|2154.4|2154.1|2154.1|2153.8|1
1639727930000|2021-12-17 07:58:50|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|4
1639727940000|2021-12-17 07:59:00|2154.5|2154.2|2155.1|2154.8|2155.1|2154.8|2154.5|2154.2|4
1639727950000|2021-12-17 07:59:10|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.8|2154.5|3
1639727960000|2021-12-17 07:59:20|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2154.9|2154.6|5
1639727970000|2021-12-17 07:59:30|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155|2154.7|0
1639727980000|2021-12-17 07:59:40|2155|2154.7|2155.3|2155|2155.4|2155.1|2155|2154.7|4
1639727990000|2021-12-17 07:59:50|2155.2|2154.9|2154.9|2154.6|2155.2|2154.9|2154.8|2154.5|5
1639728000000|2021-12-17 08:00:00|2154.4|2154.1|2154.8|2154.5|2155.4|2155.1|2154.4|2154.1|33
1639728010000|2021-12-17 08:00:10|2155.1|2154.8|2154.8|2154.5|2155.4|2155.1|2154.5|2154.2|27
1639728020000|2021-12-17 08:00:20|2154.9|2154.6|2154.3|2154|2155|2154.7|2154.1|2153.8|7
1639728030000|2021-12-17 08:00:30|2154.4|2154.1|2154|2153.7|2154.4|2154.1|2153.8|2153.5|4
1639728040000|2021-12-17 08:00:40|2153.8|2153.5|2153.1|2152.8|2153.8|2153.5|2153.1|2152.8|3
1639728050000|2021-12-17 08:00:50|2153.3|2153|2153.3|2153|2153.6|2153.3|2153.2|2152.9|3
1639728060000|2021-12-17 08:01:00|2153.2|2152.9|2153.8|2153.5|2153.8|2153.5|2152.9|2152.6|12
1639728070000|2021-12-17 08:01:10|2153.7|2153.4|2154.3|2154|2154.4|2154.1|2153.6|2153.3|2
1639728080000|2021-12-17 08:01:20|2154.2|2153.9|2154.8|2154.5|2155.1|2154.8|2154.2|2153.9|3
1639728090000|2021-12-17 08:01:30|2155|2154.7|2155.9|2155.6|2156.5|2156.2|2155|2154.7|15
1639728100000|2021-12-17 08:01:40|2155.8|2155.5|2156.4|2156.1|2156.6|2156.3|2155.8|2155.5|10
1639728110000|2021-12-17 08:01:50|2156.5|2156.2|2157|2156.7|2157.1|2156.8|2156.5|2156.2|17
1639728120000|2021-12-17 08:02:00|2157.2|2156.9|2157.1|2156.8|2157.3|2157|2156.9|2156.6|18
1639728130000|2021-12-17 08:02:10|2157|2156.7|2157.1|2156.8|2157.4|2157.1|2156.9|2156.6|13
1639728140000|2021-12-17 08:02:20|2157|2156.7|2156.4|2156.1|2157.1|2156.8|2156.4|2156.1|8
1639728150000|2021-12-17 08:02:30|2156.5|2156.2|2156.1|2155.8|2156.6|2156.3|2155.9|2155.6|8
1639728160000|2021-12-17 08:02:40|2156|2155.7|2156.2|2155.9|2156.3|2156|2156|2155.7|3
1639728170000|2021-12-17 08:02:50|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|0
1639728180000|2021-12-17 08:03:00|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2155.8|2155.5|13
1639728190000|2021-12-17 08:03:10|2156.2|2155.9|2156.5|2156.2|2156.5|2156.2|2156|2155.7|33
1639728200000|2021-12-17 08:03:20|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.4|2156.1|7
1639728210000|2021-12-17 08:03:30|2156.5|2156.2|2155.3|2155|2156.6|2156.3|2155.3|2155|23
1639728220000|2021-12-17 08:03:40|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2154.9|2154.6|3
1639728230000|2021-12-17 08:03:50|2155.2|2154.9|2154.5|2154.2|2155.2|2154.9|2154.4|2154.1|12
1639728240000|2021-12-17 08:04:00|2154.8|2154.5|2154.3|2154|2154.8|2154.5|2154.3|2154|13
1639728250000|2021-12-17 08:04:10|2154.5|2154.2|2155.2|2154.9|2155.2|2154.9|2154.5|2154.2|22
1639728260000|2021-12-17 08:04:20|2155.3|2155|2155.3|2155|2155.4|2155.1|2154.8|2154.5|13
1639728270000|2021-12-17 08:04:30|2155.2|2154.9|2155.1|2154.8|2155.4|2155.1|2155.1|2154.8|1
1639728280000|2021-12-17 08:04:40|2155.2|2154.9|2154.7|2154.4|2155.3|2155|2154.7|2154.4|16
1639728290000|2021-12-17 08:04:50|2154.8|2154.5|2155.1|2154.8|2155.6|2155.3|2154.7|2154.4|12
1639728300000|2021-12-17 08:05:00|2155.3|2155|2155.6|2155.3|2155.6|2155.3|2155.1|2154.8|19
1639728310000|2021-12-17 08:05:10|2155.5|2155.2|2156.3|2156|2156.6|2156.3|2155.5|2155.2|15
1639728320000|2021-12-17 08:05:20|2156.4|2156.1|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|4
1639728330000|2021-12-17 08:05:30|2156.2|2155.9|2156.8|2156.5|2156.8|2156.5|2156|2155.7|5
1639728340000|2021-12-17 08:05:40|2156.9|2156.6|2156.8|2156.5|2157.2|2156.9|2156.7|2156.4|6
1639728350000|2021-12-17 08:05:50|2156.9|2156.6|2156.5|2156.2|2157|2156.7|2156.5|2156.2|3
1639728360000|2021-12-17 08:06:00|2156.3|2156|2157.4|2157.1|2157.5|2157.2|2156.3|2156|18
1639728370000|2021-12-17 08:06:10|2157.3|2157|2157.2|2156.9|2157.5|2157.2|2157|2156.7|2
1639728380000|2021-12-17 08:06:20|2157.1|2156.8|2157.6|2157.3|2157.6|2157.3|2157|2156.7|4
1639728390000|2021-12-17 08:06:30|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.4|2157.1|0
1639728400000|2021-12-17 08:06:40|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.2|2156.9|2
1639728410000|2021-12-17 08:06:50|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|0
1639728420000|2021-12-17 08:07:00|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.3|2157|8
1639728430000|2021-12-17 08:07:10|2157.7|2157.4|2157.4|2157.1|2157.8|2157.5|2157|2156.7|7
1639728440000|2021-12-17 08:07:20|2157.2|2156.9|2157.4|2157.1|2157.5|2157.2|2157.1|2156.8|3
1639728450000|2021-12-17 08:07:30|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.4|2157.1|3
1639728460000|2021-12-17 08:07:40|2157.7|2157.4|2157.5|2157.2|2157.9|2157.6|2157.4|2157.1|4
1639728470000|2021-12-17 08:07:50|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.4|2157.1|2
1639728480000|2021-12-17 08:08:00|2157.7|2157.4|2157.5|2157.2|2157.8|2157.5|2157.3|2157|21
1639728490000|2021-12-17 08:08:10|2157.3|2157|2156.9|2156.6|2157.3|2157|2156.8|2156.5|4
1639728500000|2021-12-17 08:08:20|2156.7|2156.4|2157|2156.7|2157.1|2156.8|2156.7|2156.4|11
1639728510000|2021-12-17 08:08:30|2156.9|2156.6|2156.5|2156.2|2157.4|2157.1|2156.5|2156.2|2
1639728520000|2021-12-17 08:08:40|2156.4|2156.1|2156.4|2156.1|2156.5|2156.2|2156.3|2156|1
1639728530000|2021-12-17 08:08:50|2156.3|2156|2156.1|2155.8|2156.3|2156|2155.7|2155.4|5
1639728540000|2021-12-17 08:09:00|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.6|2155.3|11
1639728550000|2021-12-17 08:09:10|2155.7|2155.4|2156|2155.7|2156.2|2155.9|2155.5|2155.2|5
1639728560000|2021-12-17 08:09:20|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|0
1639728570000|2021-12-17 08:09:30|2155.9|2155.6|2155.4|2155.1|2155.9|2155.6|2155.4|2155.1|2
1639728580000|2021-12-17 08:09:40|2155.1|2154.8|2155.2|2154.9|2155.4|2155.1|2154.6|2154.3|3
1639728590000|2021-12-17 08:09:50|2155.1|2154.8|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|2
1639728600000|2021-12-17 08:10:00|2154.7|2154.4|2155.1|2154.8|2155.5|2155.2|2154.6|2154.3|15
1639728610000|2021-12-17 08:10:10|2155.2|2154.9|2155.3|2155|2155.4|2155.1|2154.9|2154.6|2
1639728620000|2021-12-17 08:10:20|2155.4|2155.1|2154.8|2154.5|2155.4|2155.1|2154.8|2154.5|1
1639728630000|2021-12-17 08:10:30|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.7|2154.4|0
1639728640000|2021-12-17 08:10:40|2154.9|2154.6|2154.5|2154.2|2154.9|2154.6|2154.5|2154.2|2
1639728650000|2021-12-17 08:10:50|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|1
1639728660000|2021-12-17 08:11:00|2154.2|2153.9|2154.3|2154|2154.4|2154.1|2153.8|2153.5|6
1639728670000|2021-12-17 08:11:10|2154.7|2154.4|2155.3|2155|2155.5|2155.2|2154.4|2154.1|19
1639728680000|2021-12-17 08:11:20|2155.2|2154.9|2154.3|2154|2155.3|2155|2154.3|2154|29
1639728690000|2021-12-17 08:11:30|2154.5|2154.2|2153.8|2153.5|2154.5|2154.2|2153.6|2153.3|5
1639728700000|2021-12-17 08:11:40|2154|2153.7|2153.2|2152.9|2154|2153.7|2153.2|2152.9|12
1639728710000|2021-12-17 08:11:50|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.1|2152.8|16
1639728720000|2021-12-17 08:12:00|2153.3|2153|2153.1|2152.8|2153.4|2153.1|2152.9|2152.6|7
1639728730000|2021-12-17 08:12:10|2153|2152.7|2152.8|2152.5|2153.1|2152.8|2152.7|2152.4|2
1639728740000|2021-12-17 08:12:20|2152.7|2152.4|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|5
1639728750000|2021-12-17 08:12:30|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.5|2152.2|1
1639728760000|2021-12-17 08:12:40|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|8
1639728770000|2021-12-17 08:12:50|2152.2|2151.9|2152.6|2152.3|2152.7|2152.4|2152.2|2151.9|4
1639728780000|2021-12-17 08:13:00|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2151.9|2151.6|10
1639728790000|2021-12-17 08:13:10|2152|2151.7|2151.7|2151.4|2152.2|2151.9|2151.7|2151.4|2
1639728800000|2021-12-17 08:13:20|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.6|2151.3|5
1639728810000|2021-12-17 08:13:30|2152|2151.7|2152.2|2151.9|2152.5|2152.2|2152|2151.7|3
1639728820000|2021-12-17 08:13:40|2152.3|2152|2152.2|2151.9|2152.5|2152.2|2151.9|2151.6|3
1639728830000|2021-12-17 08:13:50|2152.3|2152|2152.9|2152.6|2153|2152.7|2152.3|2152|36
1639728840000|2021-12-17 08:14:00|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.1|2151.8|8
1639728850000|2021-12-17 08:14:10|2152.5|2152.2|2153.2|2152.9|2153.2|2152.9|2152.4|2152.1|2
1639728860000|2021-12-17 08:14:20|2153.3|2153|2153.2|2152.9|2153.3|2153|2152.9|2152.6|3
1639728870000|2021-12-17 08:14:30|2153.1|2152.8|2152.9|2152.6|2153.2|2152.9|2152.7|2152.4|2
1639728880000|2021-12-17 08:14:40|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.6|2152.3|0
1639728890000|2021-12-17 08:14:50|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.8|2152.5|0
1639728900000|2021-12-17 08:15:00|2152.8|2152.5|2152.2|2151.9|2152.8|2152.5|2152.2|2151.9|4
1639728910000|2021-12-17 08:15:10|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|4
1639728920000|2021-12-17 08:15:20|2151.9|2151.6|2151.8|2151.5|2152|2151.7|2151.6|2151.3|12
1639728930000|2021-12-17 08:15:30|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|17
1639728940000|2021-12-17 08:15:40|2151.5|2151.2|2150.9|2150.6|2151.5|2151.2|2150.8|2150.5|5
1639728950000|2021-12-17 08:15:50|2151|2150.7|2151.3|2151|2151.3|2151|2151|2150.7|1
1639728960000|2021-12-17 08:16:00|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.1|2150.8|4
1639728970000|2021-12-17 08:16:10|2151.3|2151|2151.3|2151|2151.7|2151.4|2151.2|2150.9|5
1639728980000|2021-12-17 08:16:20|2151.5|2151.2|2151.5|2151.2|2151.7|2151.4|2151.3|2151|5
1639728990000|2021-12-17 08:16:30|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.4|2151.1|1
1639729000000|2021-12-17 08:16:40|2151.7|2151.4|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|4
1639729010000|2021-12-17 08:16:50|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.7|2151.4|4
1639729020000|2021-12-17 08:17:00|2152.2|2151.9|2152.7|2152.4|2152.9|2152.6|2152.1|2151.8|4
1639729030000|2021-12-17 08:17:10|2152.6|2152.3|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|7
1639729040000|2021-12-17 08:17:20|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|3
1639729050000|2021-12-17 08:17:30|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|1
1639729060000|2021-12-17 08:17:40|2153.7|2153.4|2153.9|2153.6|2154.1|2153.8|2153.5|2153.2|10
1639729070000|2021-12-17 08:17:50|2153.8|2153.5|2154.4|2154.1|2154.4|2154.1|2153.6|2153.3|5
1639729080000|2021-12-17 08:18:00|2154.6|2154.3|2154.6|2154.3|2154.8|2154.5|2154.5|2154.2|11
1639729090000|2021-12-17 08:18:10|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.1|2153.8|9
1639729100000|2021-12-17 08:18:20|2154.6|2154.3|2154.9|2154.6|2155.1|2154.8|2154.4|2154.1|5
1639729110000|2021-12-17 08:18:30|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.7|2154.4|3
1639729120000|2021-12-17 08:18:40|2154.7|2154.4|2154.9|2154.6|2155|2154.7|2154.7|2154.4|3
1639729130000|2021-12-17 08:18:50|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|0
1639729140000|2021-12-17 08:19:00|2154.9|2154.6|2155.5|2155.2|2155.5|2155.2|2154.9|2154.6|3
1639729150000|2021-12-17 08:19:10|2155.7|2155.4|2155.2|2154.9|2155.8|2155.5|2155.2|2154.9|10
1639729160000|2021-12-17 08:19:20|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.2|2154.9|0
1639729170000|2021-12-17 08:19:30|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|1
1639729180000|2021-12-17 08:19:40|2155.7|2155.4|2155.3|2155|2155.8|2155.5|2155.3|2155|4
1639729190000|2021-12-17 08:19:50|2155.4|2155.1|2154.7|2154.4|2155.4|2155.1|2154.6|2154.3|7
1639729200000|2021-12-17 08:20:00|2154.6|2154.3|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|3
1639729210000|2021-12-17 08:20:10|2154.6|2154.3|2155|2154.7|2155.1|2154.8|2154.6|2154.3|2
1639729220000|2021-12-17 08:20:20|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2154.6|2154.3|2
1639729230000|2021-12-17 08:20:30|2155.3|2155|2155.8|2155.5|2155.8|2155.5|2154.9|2154.6|5
1639729240000|2021-12-17 08:20:40|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|4
1639729250000|2021-12-17 08:20:50|2156.1|2155.8|2156.4|2156.1|2156.4|2156.1|2155.9|2155.6|2
1639729260000|2021-12-17 08:21:00|2156.3|2156|2156.6|2156.3|2156.7|2156.4|2156|2155.7|6
1639729270000|2021-12-17 08:21:10|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|8
1639729280000|2021-12-17 08:21:20|2156.3|2156|2156.2|2155.9|2156.5|2156.2|2155.9|2155.6|8
1639729290000|2021-12-17 08:21:30|2156.3|2156|2156.4|2156.1|2156.8|2156.5|2156.3|2156|5
1639729300000|2021-12-17 08:21:40|2156.5|2156.2|2156.1|2155.8|2156.5|2156.2|2156|2155.7|5
1639729310000|2021-12-17 08:21:50|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|5
1639729320000|2021-12-17 08:22:00|2156|2155.7|2156.3|2156|2156.3|2156|2155.8|2155.5|7
1639729330000|2021-12-17 08:22:10|2156.1|2155.8|2155.5|2155.2|2156.1|2155.8|2155.5|2155.2|5
1639729340000|2021-12-17 08:22:20|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2155|2154.7|4
1639729350000|2021-12-17 08:22:30|2155|2154.7|2154.3|2154|2155.1|2154.8|2154.1|2153.8|13
1639729360000|2021-12-17 08:22:40|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.3|2154|3
1639729370000|2021-12-17 08:22:50|2154.4|2154.1|2154.1|2153.8|2154.5|2154.2|2154|2153.7|1
1639729380000|2021-12-17 08:23:00|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|1
1639729390000|2021-12-17 08:23:10|2154.3|2154|2154.8|2154.5|2155.1|2154.8|2154.2|2153.9|13
1639729400000|2021-12-17 08:23:20|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.9|2154.6|4
1639729410000|2021-12-17 08:23:30|2154.9|2154.6|2154.4|2154.1|2154.9|2154.6|2154.3|2154|3
1639729420000|2021-12-17 08:23:40|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|2
1639729430000|2021-12-17 08:23:50|2154.9|2154.6|2155.4|2155.1|2155.5|2155.2|2154.9|2154.6|4
1639729440000|2021-12-17 08:24:00|2155.5|2155.2|2155.7|2155.4|2156.2|2155.9|2155.5|2155.2|4
1639729450000|2021-12-17 08:24:10|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|0
1639729460000|2021-12-17 08:24:20|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|6
1639729470000|2021-12-17 08:24:30|2156.1|2155.8|2156.3|2156|2156.5|2156.2|2156.1|2155.8|4
1639729480000|2021-12-17 08:24:40|2156.2|2155.9|2156.6|2156.3|2156.7|2156.4|2156.2|2155.9|2
1639729490000|2021-12-17 08:24:50|2156.5|2156.2|2156.2|2155.9|2156.6|2156.3|2156|2155.7|7
1639729500000|2021-12-17 08:25:00|2156.1|2155.8|2156|2155.7|2156.6|2156.3|2156|2155.7|1
1639729510000|2021-12-17 08:25:10|2156.1|2155.8|2156.3|2156|2156.7|2156.4|2156|2155.7|3
1639729520000|2021-12-17 08:25:20|2156.2|2155.9|2155.9|2155.6|2156.3|2156|2155.9|2155.6|1
1639729530000|2021-12-17 08:25:30|2155.8|2155.5|2156.4|2156.1|2156.4|2156.1|2155.7|2155.4|3
1639729540000|2021-12-17 08:25:40|2156.5|2156.2|2156.1|2155.8|2156.6|2156.3|2156|2155.7|4
1639729550000|2021-12-17 08:25:50|2156|2155.7|2156.3|2156|2156.4|2156.1|2155.9|2155.6|0
1639729560000|2021-12-17 08:26:00|2156.4|2156.1|2156.4|2156.1|2156.6|2156.3|2156.2|2155.9|7
1639729570000|2021-12-17 08:26:10|2156.3|2156|2156.1|2155.8|2156.3|2156|2155.8|2155.5|9
1639729580000|2021-12-17 08:26:20|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|1
1639729590000|2021-12-17 08:26:30|2156.1|2155.8|2156|2155.7|2156.2|2155.9|2155.6|2155.3|7
1639729600000|2021-12-17 08:26:40|2155.9|2155.6|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|5
1639729610000|2021-12-17 08:26:50|2156|2155.7|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|5
1639729620000|2021-12-17 08:27:00|2156.2|2155.9|2156.3|2156|2156.5|2156.2|2156.1|2155.8|0
1639729630000|2021-12-17 08:27:10|2156.4|2156.1|2156.9|2156.6|2156.9|2156.6|2156.3|2156|0
1639729640000|2021-12-17 08:27:20|2157|2156.7|2156.3|2156|2157|2156.7|2156.3|2156|4
1639729650000|2021-12-17 08:27:30|2156.5|2156.2|2156.4|2156.1|2156.7|2156.4|2156.4|2156.1|8
1639729660000|2021-12-17 08:27:40|2156.5|2156.2|2156.8|2156.5|2156.9|2156.6|2156.5|2156.2|3
1639729670000|2021-12-17 08:27:50|2157|2156.7|2157|2156.7|2157|2156.7|2156.8|2156.5|2
1639729680000|2021-12-17 08:28:00|2157.1|2156.8|2157|2156.7|2157.4|2157.1|2157|2156.7|10
1639729690000|2021-12-17 08:28:10|2157.1|2156.8|2157.2|2156.9|2157.4|2157.1|2157|2156.7|8
1639729700000|2021-12-17 08:28:20|2157.3|2157|2157.2|2156.9|2157.4|2157.1|2157.1|2156.8|3
1639729710000|2021-12-17 08:28:30|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2157|2156.7|5
1639729720000|2021-12-17 08:28:40|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|17
1639729730000|2021-12-17 08:28:50|2157.5|2157.2|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|19
1639729740000|2021-12-17 08:29:00|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2156.7|2156.4|31
1639729750000|2021-12-17 08:29:10|2157.3|2157|2157.3|2157|2157.6|2157.3|2157.2|2156.9|7
1639729760000|2021-12-17 08:29:20|2157.4|2157.1|2157.3|2157|2157.7|2157.4|2157.2|2156.9|5
1639729770000|2021-12-17 08:29:30|2157.2|2156.9|2157.5|2157.2|2157.8|2157.5|2157.2|2156.9|3
1639729780000|2021-12-17 08:29:40|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|5
1639729790000|2021-12-17 08:29:50|2158|2157.7|2157.6|2157.3|2158.1|2157.8|2157.6|2157.3|12
1639729800000|2021-12-17 08:30:00|2157.8|2157.5|2157.4|2157.1|2157.9|2157.6|2157.1|2156.8|8
1639729810000|2021-12-17 08:30:10|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.1|2156.8|8
1639729820000|2021-12-17 08:30:20|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2156.5|2156.2|11
1639729830000|2021-12-17 08:30:30|2157.1|2156.8|2157|2156.7|2157.4|2157.1|2156.6|2156.3|27
1639729840000|2021-12-17 08:30:40|2156.9|2156.6|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|12
1639729850000|2021-12-17 08:30:50|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|2
1639729860000|2021-12-17 08:31:00|2156.7|2156.4|2156.6|2156.3|2156.9|2156.6|2156.5|2156.2|6
1639729870000|2021-12-17 08:31:10|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.4|2156.1|2
1639729880000|2021-12-17 08:31:20|2156.8|2156.5|2157.2|2156.9|2157.2|2156.9|2156.8|2156.5|4
1639729890000|2021-12-17 08:31:30|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2156.6|2156.3|3
1639729900000|2021-12-17 08:31:40|2156.8|2156.5|2156.8|2156.5|2157|2156.7|2156.8|2156.5|12
1639729910000|2021-12-17 08:31:50|2156.7|2156.4|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|9
1639729920000|2021-12-17 08:32:00|2156.6|2156.3|2156.5|2156.2|2156.7|2156.4|2156.3|2156|17
1639729930000|2021-12-17 08:32:10|2156.4|2156.1|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|3
1639729940000|2021-12-17 08:32:20|2156.3|2156|2156|2155.7|2156.3|2156|2155.8|2155.5|1
1639729950000|2021-12-17 08:32:30|2156.3|2156|2155.6|2155.3|2156.5|2156.2|2155.5|2155.2|3
1639729960000|2021-12-17 08:32:40|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|1
1639729970000|2021-12-17 08:32:50|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|2
1639729980000|2021-12-17 08:33:00|2156.1|2155.8|2156.4|2156.1|2156.6|2156.3|2156.1|2155.8|5
1639729990000|2021-12-17 08:33:10|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.2|2155.9|4
1639730000000|2021-12-17 08:33:20|2156.5|2156.2|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|5
1639730010000|2021-12-17 08:33:30|2156.6|2156.3|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|0
1639730020000|2021-12-17 08:33:40|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.4|2156.1|1
1639730030000|2021-12-17 08:33:50|2156.8|2156.5|2156.5|2156.2|2156.8|2156.5|2156.3|2156|1
1639730040000|2021-12-17 08:34:00|2156.6|2156.3|2156.5|2156.2|2156.8|2156.5|2156.5|2156.2|4
1639730050000|2021-12-17 08:34:10|2156.4|2156.1|2155.5|2155.2|2156.4|2156.1|2155.5|2155.2|4
1639730060000|2021-12-17 08:34:20|2155.4|2155.1|2155.3|2155|2155.6|2155.3|2155.2|2154.9|2
1639730070000|2021-12-17 08:34:30|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.2|2154.9|5
1639730080000|2021-12-17 08:34:40|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.2|2154.9|0
1639730090000|2021-12-17 08:34:50|2155.4|2155.1|2155.5|2155.2|2155.7|2155.4|2155.3|2155|1
1639730100000|2021-12-17 08:35:00|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.1|2154.8|6
1639730110000|2021-12-17 08:35:10|2155.4|2155.1|2155.9|2155.6|2155.9|2155.6|2155.3|2155|2
1639730120000|2021-12-17 08:35:20|2155.6|2155.3|2155.1|2154.8|2155.6|2155.3|2155.1|2154.8|2
1639730130000|2021-12-17 08:35:30|2155|2154.7|2154.6|2154.3|2155.3|2155|2154.6|2154.3|3
1639730140000|2021-12-17 08:35:40|2154.5|2154.2|2154.3|2154|2154.9|2154.6|2154.3|2154|1
1639730150000|2021-12-17 08:35:50|2154.4|2154.1|2153.9|2153.6|2154.4|2154.1|2153.9|2153.6|2
1639730160000|2021-12-17 08:36:00|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|8
1639730170000|2021-12-17 08:36:10|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.6|2153.3|0
1639730180000|2021-12-17 08:36:20|2154|2153.7|2154.3|2154|2154.3|2154|2153.9|2153.6|0
1639730190000|2021-12-17 08:36:30|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.7|2153.4|1
1639730200000|2021-12-17 08:36:40|2153.9|2153.6|2154.2|2153.9|2154.3|2154|2153.9|2153.6|4
1639730210000|2021-12-17 08:36:50|2154.4|2154.1|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|6
1639730220000|2021-12-17 08:37:00|2154.3|2154|2154.7|2154.4|2154.8|2154.5|2154.2|2153.9|3
1639730230000|2021-12-17 08:37:10|2154.8|2154.5|2154.5|2154.2|2154.8|2154.5|2154.4|2154.1|3
1639730240000|2021-12-17 08:37:20|2154.7|2154.4|2154.8|2154.5|2154.9|2154.6|2154.6|2154.3|0
1639730250000|2021-12-17 08:37:30|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|1
1639730260000|2021-12-17 08:37:40|2154.7|2154.4|2154.9|2154.6|2155|2154.7|2154.6|2154.3|9
1639730270000|2021-12-17 08:37:50|2155|2154.7|2155.1|2154.8|2155.3|2155|2155|2154.7|4
1639730280000|2021-12-17 08:38:00|2155|2154.7|2155|2154.7|2155.3|2155|2154.9|2154.6|1
1639730290000|2021-12-17 08:38:10|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.4|2154.1|3
1639730300000|2021-12-17 08:38:20|2154.5|2154.2|2154.9|2154.6|2154.9|2154.6|2154.5|2154.2|0
1639730310000|2021-12-17 08:38:30|2154.8|2154.5|2154.5|2154.2|2154.8|2154.5|2154.4|2154.1|1
1639730320000|2021-12-17 08:38:40|2154.7|2154.4|2154.3|2154|2154.8|2154.5|2154.3|2154|6
1639730330000|2021-12-17 08:38:50|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|1
1639730340000|2021-12-17 08:39:00|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|2
1639730350000|2021-12-17 08:39:10|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154|2153.7|7
1639730360000|2021-12-17 08:39:20|2154.1|2153.8|2154.5|2154.2|2154.5|2154.2|2154|2153.7|4
1639730370000|2021-12-17 08:39:30|2154.4|2154.1|2153.8|2153.5|2154.5|2154.2|2153.8|2153.5|1
1639730380000|2021-12-17 08:39:40|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|1
1639730390000|2021-12-17 08:39:50|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|0
1639730400000|2021-12-17 08:40:00|2153.6|2153.3|2153.5|2153.2|2153.7|2153.4|2153.3|2153|6
1639730410000|2021-12-17 08:40:10|2153.4|2153.1|2154.1|2153.8|2154.2|2153.9|2153.3|2153|5
1639730420000|2021-12-17 08:40:20|2154.2|2153.9|2153.7|2153.4|2154.2|2153.9|2153.6|2153.3|7
1639730430000|2021-12-17 08:40:30|2153.6|2153.3|2153.4|2153.1|2153.7|2153.4|2153.2|2152.9|8
1639730440000|2021-12-17 08:40:40|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|6
1639730450000|2021-12-17 08:40:50|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153.1|2152.8|3
1639730460000|2021-12-17 08:41:00|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153|2152.7|15
1639730470000|2021-12-17 08:41:10|2153.6|2153.3|2153.5|2153.2|2153.9|2153.6|2153.3|2153|14
1639730480000|2021-12-17 08:41:20|2153.4|2153.1|2153.1|2152.8|2153.5|2153.2|2152.8|2152.5|0
1639730490000|2021-12-17 08:41:30|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.4|2152.1|4
1639730500000|2021-12-17 08:41:40|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|0
1639730510000|2021-12-17 08:41:50|2152.7|2152.4|2152.7|2152.4|2153|2152.7|2152.6|2152.3|11
1639730520000|2021-12-17 08:42:00|2152.6|2152.3|2152.7|2152.4|2153|2152.7|2152.5|2152.2|1
1639730530000|2021-12-17 08:42:10|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|2
1639730540000|2021-12-17 08:42:20|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|7
1639730550000|2021-12-17 08:42:30|2152.4|2152.1|2151.6|2151.3|2152.5|2152.2|2151.6|2151.3|20
1639730560000|2021-12-17 08:42:40|2151.5|2151.2|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|11
1639730570000|2021-12-17 08:42:50|2151.8|2151.5|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|9
1639730580000|2021-12-17 08:43:00|2151.6|2151.3|2151.9|2151.6|2152|2151.7|2151.5|2151.2|4
1639730590000|2021-12-17 08:43:10|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.8|2151.5|4
1639730600000|2021-12-17 08:43:20|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|14
1639730610000|2021-12-17 08:43:30|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.5|2151.2|11
1639730620000|2021-12-17 08:43:40|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|22
1639730630000|2021-12-17 08:43:50|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2150.9|2150.6|22
1639730640000|2021-12-17 08:44:00|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2151|2150.7|21
1639730650000|2021-12-17 08:44:10|2151.2|2150.9|2151.5|2151.2|2151.6|2151.3|2151.2|2150.9|14
1639730660000|2021-12-17 08:44:20|2151.4|2151.1|2151.9|2151.6|2151.9|2151.6|2151.4|2151.1|6
1639730670000|2021-12-17 08:44:30|2151.8|2151.5|2151.8|2151.5|2152.1|2151.8|2151.7|2151.4|31
1639730680000|2021-12-17 08:44:40|2151.7|2151.4|2151.5|2151.2|2151.8|2151.5|2151.4|2151.1|2
1639730690000|2021-12-17 08:44:50|2151.4|2151.1|2151.2|2150.9|2151.7|2151.4|2151.2|2150.9|0
1639730700000|2021-12-17 08:45:00|2151.3|2151|2151.5|2151.2|2151.7|2151.4|2151.3|2151|9
1639730710000|2021-12-17 08:45:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|2
1639730720000|2021-12-17 08:45:20|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|2
1639730730000|2021-12-17 08:45:30|2151.4|2151.1|2151.5|2151.2|2151.6|2151.3|2151.3|2151|3
1639730740000|2021-12-17 08:45:40|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|5
1639730750000|2021-12-17 08:45:50|2151.7|2151.4|2152.1|2151.8|2152.1|2151.8|2151.7|2151.4|2
1639730760000|2021-12-17 08:46:00|2152|2151.7|2151.3|2151|2152|2151.7|2151.3|2151|5
1639730770000|2021-12-17 08:46:10|2151.1|2150.8|2150.6|2150.3|2151.1|2150.8|2150.5|2150.2|5
1639730780000|2021-12-17 08:46:20|2150.7|2150.4|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|6
1639730790000|2021-12-17 08:46:30|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|0
1639730800000|2021-12-17 08:46:40|2150.7|2150.4|2150.5|2150.2|2150.9|2150.6|2150.4|2150.1|47
1639730810000|2021-12-17 08:46:50|2150.4|2150.1|2150.8|2150.5|2150.9|2150.6|2150.4|2150.1|5
1639730820000|2021-12-17 08:47:00|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|24
1639730830000|2021-12-17 08:47:10|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.3|2150|7
1639730840000|2021-12-17 08:47:20|2150.6|2150.3|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|0
1639730850000|2021-12-17 08:47:30|2150.5|2150.2|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|23
1639730860000|2021-12-17 08:47:40|2150.5|2150.2|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|12
1639730870000|2021-12-17 08:47:50|2150.6|2150.3|2150.8|2150.5|2150.9|2150.6|2150.5|2150.2|0
1639730880000|2021-12-17 08:48:00|2150.7|2150.4|2150.9|2150.6|2151|2150.7|2150.7|2150.4|3
1639730890000|2021-12-17 08:48:10|2151|2150.7|2151.1|2150.8|2151.3|2151|2150.9|2150.6|7
1639730900000|2021-12-17 08:48:20|2151.2|2150.9|2150.8|2150.5|2151.3|2151|2150.8|2150.5|11
1639730910000|2021-12-17 08:48:30|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|3
1639730920000|2021-12-17 08:48:40|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|1
1639730930000|2021-12-17 08:48:50|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.8|2150.5|3
1639730940000|2021-12-17 08:49:00|2151|2150.7|2151.3|2151|2151.3|2151|2151|2150.7|0
1639730950000|2021-12-17 08:49:10|2151.4|2151.1|2151.9|2151.6|2152|2151.7|2151.4|2151.1|1
1639730960000|2021-12-17 08:49:20|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.7|2151.4|5
1639730970000|2021-12-17 08:49:30|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|2
1639730980000|2021-12-17 08:49:40|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152|2151.7|3
1639730990000|2021-12-17 08:49:50|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|3
1639731000000|2021-12-17 08:50:00|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.6|2151.3|10
1639731010000|2021-12-17 08:50:10|2152|2151.7|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|4
1639731020000|2021-12-17 08:50:20|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.8|2151.5|18
1639731030000|2021-12-17 08:50:30|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|3
1639731040000|2021-12-17 08:50:40|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.1|2151.8|4
1639731050000|2021-12-17 08:50:50|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|0
1639731060000|2021-12-17 08:51:00|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|4
1639731070000|2021-12-17 08:51:10|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|1
1639731080000|2021-12-17 08:51:20|2152.4|2152.1|2152.9|2152.6|2152.9|2152.6|2152.4|2152.1|6
1639731090000|2021-12-17 08:51:30|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|8
1639731100000|2021-12-17 08:51:40|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.5|2152.2|11
1639731110000|2021-12-17 08:51:50|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|2
1639731120000|2021-12-17 08:52:00|2152.8|2152.5|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|4
1639731130000|2021-12-17 08:52:10|2152.1|2151.8|2152.2|2151.9|2152.6|2152.3|2152.1|2151.8|4
1639731140000|2021-12-17 08:52:20|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|4
1639731150000|2021-12-17 08:52:30|2152.1|2151.8|2151.9|2151.6|2152.2|2151.9|2151.9|2151.6|2
1639731160000|2021-12-17 08:52:40|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.8|2151.5|2
1639731170000|2021-12-17 08:52:50|2151.8|2151.5|2151.4|2151.1|2151.9|2151.6|2151.4|2151.1|15
1639731180000|2021-12-17 08:53:00|2151.3|2151|2151.6|2151.3|2151.8|2151.5|2151.3|2151|0
1639731190000|2021-12-17 08:53:10|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|1
1639731200000|2021-12-17 08:53:20|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|3
1639731210000|2021-12-17 08:53:30|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|1
1639731220000|2021-12-17 08:53:40|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.2|2150.9|1
1639731230000|2021-12-17 08:53:50|2151.6|2151.3|2152.1|2151.8|2152.1|2151.8|2151.5|2151.2|1
1639731240000|2021-12-17 08:54:00|2152.2|2151.9|2152.3|2152|2152.7|2152.4|2152.2|2151.9|14
1639731250000|2021-12-17 08:54:10|2152.1|2151.8|2152.3|2152|2152.3|2152|2152|2151.7|11
1639731260000|2021-12-17 08:54:20|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.1|2151.8|3
1639731270000|2021-12-17 08:54:30|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|0
1639731280000|2021-12-17 08:54:40|2152.4|2152.1|2152.4|2152.1|2152.8|2152.5|2152.3|2152|2
1639731290000|2021-12-17 08:54:50|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2152.1|2151.8|0
1639731300000|2021-12-17 08:55:00|2152.4|2152.1|2152.8|2152.5|2152.9|2152.6|2152.3|2152|1
1639731310000|2021-12-17 08:55:10|2152.7|2152.4|2152.6|2152.3|2152.8|2152.5|2152.5|2152.2|2
1639731320000|2021-12-17 08:55:20|2152.8|2152.5|2152.8|2152.5|2153|2152.7|2152.7|2152.4|3
1639731330000|2021-12-17 08:55:30|2152.7|2152.4|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|0
1639731340000|2021-12-17 08:55:40|2152.3|2152|2151.7|2151.4|2152.3|2152|2151.7|2151.4|3
1639731350000|2021-12-17 08:55:50|2151.8|2151.5|2151.6|2151.3|2152.1|2151.8|2151.5|2151.2|6
1639731360000|2021-12-17 08:56:00|2151.4|2151.1|2151.5|2151.2|2151.6|2151.3|2151.2|2150.9|0
1639731370000|2021-12-17 08:56:10|2151.6|2151.3|2151.2|2150.9|2151.6|2151.3|2151.1|2150.8|0
1639731380000|2021-12-17 08:56:20|2151.3|2151|2151.3|2151|2151.3|2151|2151.2|2150.9|0
1639731390000|2021-12-17 08:56:30|2151.4|2151.1|2151.9|2151.6|2152|2151.7|2151.4|2151.1|2
1639731400000|2021-12-17 08:56:40|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2152|2151.7|0
1639731410000|2021-12-17 08:56:50|2152|2151.7|2152.3|2152|2152.4|2152.1|2152|2151.7|0
1639731420000|2021-12-17 08:57:00|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|3
1639731430000|2021-12-17 08:57:10|2152.4|2152.1|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|2
1639731440000|2021-12-17 08:57:20|2152.4|2152.1|2152.5|2152.2|2152.9|2152.6|2152.3|2152|10
1639731460000|2021-12-17 08:57:40|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|0
1639731470000|2021-12-17 08:57:50|2152.7|2152.4|2152.7|2152.4|2152.9|2152.6|2152.6|2152.3|10
1639731480000|2021-12-17 08:58:00|2152.8|2152.5|2152.5|2152.2|2153.1|2152.8|2152.5|2152.2|4
1639731490000|2021-12-17 08:58:10|2152.6|2152.3|2152.6|2152.3|2152.7|2152.4|2152.4|2152.1|1
1639731500000|2021-12-17 08:58:20|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.3|2152|3
1639731510000|2021-12-17 08:58:30|2152.5|2152.2|2153|2152.7|2153.1|2152.8|2152.5|2152.2|2
1639731520000|2021-12-17 08:58:40|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.6|2152.3|0
1639731530000|2021-12-17 08:58:50|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|0
1639731540000|2021-12-17 08:59:00|2152.8|2152.5|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|3
1639731550000|2021-12-17 08:59:10|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|4
1639731560000|2021-12-17 08:59:20|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|0
1639731570000|2021-12-17 08:59:30|2152.6|2152.3|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|2
1639731580000|2021-12-17 08:59:40|2152.3|2152|2152.2|2151.9|2152.5|2152.2|2152.1|2151.8|0
1639731590000|2021-12-17 08:59:50|2152.1|2151.8|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|1
1639731600000|2021-12-17 09:00:00|2151.7|2151.4|2152.2|2151.9|2152.2|2151.9|2151.6|2151.3|9
1639731610000|2021-12-17 09:00:10|2152|2151.7|2152.1|2151.8|2152.3|2152|2152|2151.7|11
1639731620000|2021-12-17 09:00:20|2152|2151.7|2152|2151.7|2152|2151.7|2151.7|2151.4|1
1639731630000|2021-12-17 09:00:30|2152.1|2151.8|2151.3|2151|2152.1|2151.8|2151.2|2150.9|3
1639731640000|2021-12-17 09:00:40|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.3|2151|0
1639731650000|2021-12-17 09:00:50|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.2|2150.9|5
1639731660000|2021-12-17 09:01:00|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2150.8|2150.5|2
1639731670000|2021-12-17 09:01:10|2151.1|2150.8|2150.5|2150.2|2151.1|2150.8|2150.4|2150.1|1
1639731680000|2021-12-17 09:01:20|2150.6|2150.3|2150.5|2150.2|2150.7|2150.4|2150.3|2150|3
1639731690000|2021-12-17 09:01:30|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2149.9|2149.6|5
1639731700000|2021-12-17 09:01:40|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|5
1639731710000|2021-12-17 09:01:50|2149.7|2149.4|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|25
1639731720000|2021-12-17 09:02:00|2149.5|2149.2|2149.8|2149.5|2150|2149.7|2149.1|2148.8|12
1639731730000|2021-12-17 09:02:10|2149.9|2149.6|2149.5|2149.2|2150.1|2149.8|2149.4|2149.1|7
1639731740000|2021-12-17 09:02:20|2149.6|2149.3|2149.9|2149.6|2150.2|2149.9|2149.6|2149.3|4
1639731750000|2021-12-17 09:02:30|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|5
1639731760000|2021-12-17 09:02:40|2149.8|2149.5|2149.4|2149.1|2149.9|2149.6|2149.3|2149|4
1639731770000|2021-12-17 09:02:50|2149.5|2149.2|2148.6|2148.3|2149.5|2149.2|2148.5|2148.2|21
1639731780000|2021-12-17 09:03:00|2148.8|2148.5|2149.3|2149|2149.3|2149|2148.8|2148.5|8
1639731790000|2021-12-17 09:03:10|2149.5|2149.2|2149.3|2149|2149.7|2149.4|2149.2|2148.9|10
1639731800000|2021-12-17 09:03:20|2149.5|2149.2|2148.8|2148.5|2149.5|2149.2|2148.5|2148.2|8
1639731810000|2021-12-17 09:03:30|2148.7|2148.4|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|0
1639731820000|2021-12-17 09:03:40|2148.7|2148.4|2148.5|2148.2|2148.9|2148.6|2148.4|2148.1|8
1639731830000|2021-12-17 09:03:50|2148.6|2148.3|2149.3|2149|2149.3|2149|2148.5|2148.2|6
1639731840000|2021-12-17 09:04:00|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.1|2148.8|5
1639731850000|2021-12-17 09:04:10|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149.3|2149|6
1639731860000|2021-12-17 09:04:20|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.3|2149|9
1639731870000|2021-12-17 09:04:30|2149.3|2149|2149.6|2149.3|2149.8|2149.5|2149.1|2148.8|19
1639731880000|2021-12-17 09:04:40|2149.5|2149.2|2149.8|2149.5|2149.9|2149.6|2149.2|2148.9|10
1639731890000|2021-12-17 09:04:50|2149.7|2149.4|2149.9|2149.6|2150|2149.7|2149.7|2149.4|0
1639731900000|2021-12-17 09:05:00|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|28
1639731910000|2021-12-17 09:05:10|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|3
1639731920000|2021-12-17 09:05:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|1
1639731930000|2021-12-17 09:05:30|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.4|2148.1|7
1639731940000|2021-12-17 09:05:40|2148.5|2148.2|2147.4|2147.1|2148.6|2148.3|2147.1|2146.8|22
1639731950000|2021-12-17 09:05:50|2147.3|2147|2147.7|2147.4|2147.8|2147.5|2147.3|2147|7
1639731960000|2021-12-17 09:06:00|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.3|2147|5
1639731970000|2021-12-17 09:06:10|2147.6|2147.3|2147.6|2147.3|2148|2147.7|2147.5|2147.2|7
1639731980000|2021-12-17 09:06:20|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147|2146.7|4
1639731990000|2021-12-17 09:06:30|2147.4|2147.1|2147.7|2147.4|2147.8|2147.5|2147.2|2146.9|7
1639732000000|2021-12-17 09:06:40|2147.8|2147.5|2147.1|2146.8|2147.8|2147.5|2147|2146.7|7
1639732010000|2021-12-17 09:06:50|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147|2146.7|4
1639732020000|2021-12-17 09:07:00|2147.1|2146.8|2147|2146.7|2147.4|2147.1|2146.9|2146.6|7
1639732030000|2021-12-17 09:07:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147|2146.7|2
1639732040000|2021-12-17 09:07:20|2147.1|2146.8|2147.7|2147.4|2147.7|2147.4|2147.1|2146.8|5
1639732050000|2021-12-17 09:07:30|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|10
1639732060000|2021-12-17 09:07:40|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147|2146.7|10
1639732070000|2021-12-17 09:07:50|2147.4|2147.1|2147.9|2147.6|2148|2147.7|2147.4|2147.1|6
1639732080000|2021-12-17 09:08:00|2148|2147.7|2147.4|2147.1|2148.1|2147.8|2147.4|2147.1|15
1639732090000|2021-12-17 09:08:10|2147.5|2147.2|2146.3|2146|2147.5|2147.2|2146.3|2146|10
1639732100000|2021-12-17 09:08:20|2146.4|2146.1|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|9
1639732110000|2021-12-17 09:08:30|2146.5|2146.2|2146.7|2146.4|2146.9|2146.6|2146.4|2146.1|3
1639732120000|2021-12-17 09:08:40|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|5
1639732130000|2021-12-17 09:08:50|2146.7|2146.4|2146.3|2146|2147|2146.7|2146.2|2145.9|15
1639732140000|2021-12-17 09:09:00|2146.2|2145.9|2146.5|2146.2|2146.5|2146.2|2145.8|2145.5|12
1639732150000|2021-12-17 09:09:10|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.3|2146|3
1639732160000|2021-12-17 09:09:20|2146.9|2146.6|2147.7|2147.4|2147.7|2147.4|2146.9|2146.6|1
1639732170000|2021-12-17 09:09:30|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.2|2146.9|4
1639732180000|2021-12-17 09:09:40|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.2|2146.9|1
1639732190000|2021-12-17 09:09:50|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.3|2147|0
1639732200000|2021-12-17 09:10:00|2147.5|2147.2|2146.9|2146.6|2147.5|2147.2|2146.9|2146.6|11
1639732210000|2021-12-17 09:10:10|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|11
1639732220000|2021-12-17 09:10:20|2147.2|2146.9|2146.6|2146.3|2147.3|2147|2146.6|2146.3|7
1639732230000|2021-12-17 09:10:30|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|5
1639732240000|2021-12-17 09:10:40|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.5|2146.2|7
1639732250000|2021-12-17 09:10:50|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2145.9|2145.6|10
1639732260000|2021-12-17 09:11:00|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.6|2145.3|5
1639732270000|2021-12-17 09:11:10|2145.6|2145.3|2145.5|2145.2|2145.9|2145.6|2145.3|2145|29
1639732280000|2021-12-17 09:11:20|2145.4|2145.1|2145.6|2145.3|2145.8|2145.5|2145.4|2145.1|7
1639732290000|2021-12-17 09:11:30|2145.7|2145.4|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|4
1639732300000|2021-12-17 09:11:40|2145.6|2145.3|2144.3|2144|2145.6|2145.3|2144|2143.7|47
1639732310000|2021-12-17 09:11:50|2144.1|2143.8|2144.1|2143.8|2144.3|2144|2143.7|2143.4|25
1639732320000|2021-12-17 09:12:00|2143.9|2143.6|2144.5|2144.2|2144.7|2144.4|2143.8|2143.5|13
1639732330000|2021-12-17 09:12:10|2144.6|2144.3|2144.1|2143.8|2144.7|2144.4|2144.1|2143.8|4
1639732340000|2021-12-17 09:12:20|2144|2143.7|2143.6|2143.3|2144.1|2143.8|2143.6|2143.3|7
1639732350000|2021-12-17 09:12:30|2143.7|2143.4|2143.6|2143.3|2144|2143.7|2143.1|2142.8|43
1639732360000|2021-12-17 09:12:40|2143.5|2143.2|2143.3|2143|2143.6|2143.3|2142.7|2142.4|16
1639732370000|2021-12-17 09:12:50|2143.4|2143.1|2143|2142.7|2143.5|2143.2|2143|2142.7|2
1639732380000|2021-12-17 09:13:00|2143.1|2142.8|2142.7|2142.4|2143.1|2142.8|2142.3|2142|30
1639732390000|2021-12-17 09:13:10|2142.8|2142.5|2143.5|2143.2|2143.6|2143.3|2142.6|2142.3|5
1639732400000|2021-12-17 09:13:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143|2142.7|9
1639732410000|2021-12-17 09:13:30|2143.3|2143|2143.2|2142.9|2143.4|2143.1|2143|2142.7|9
1639732420000|2021-12-17 09:13:40|2143.5|2143.2|2142.7|2142.4|2143.5|2143.2|2142.7|2142.4|6
1639732430000|2021-12-17 09:13:50|2143.2|2142.9|2142.4|2142.1|2143.2|2142.9|2142.1|2141.8|23
1639732440000|2021-12-17 09:14:00|2142.5|2142.2|2142.4|2142.1|2142.8|2142.5|2142.2|2141.9|16
1639732450000|2021-12-17 09:14:10|2142.5|2142.2|2142|2141.7|2142.6|2142.3|2141.7|2141.4|24
1639732460000|2021-12-17 09:14:20|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.1|2141.8|18
1639732470000|2021-12-17 09:14:30|2142.2|2141.9|2141.6|2141.3|2142.2|2141.9|2141.6|2141.3|23
1639732480000|2021-12-17 09:14:40|2141.7|2141.4|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|22
1639732490000|2021-12-17 09:14:50|2141.8|2141.5|2141.3|2141|2142|2141.7|2141.3|2141|63
1639732500000|2021-12-17 09:15:00|2141.6|2141.3|2140.7|2140.4|2142|2141.7|2140.7|2140.4|59
1639732510000|2021-12-17 09:15:10|2140.5|2140.2|2140.6|2140.3|2140.9|2140.6|2140.4|2140.1|26
1639732520000|2021-12-17 09:15:20|2141.3|2141|2140.9|2140.6|2141.6|2141.3|2140.7|2140.4|19
1639732530000|2021-12-17 09:15:30|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.3|2140|19
1639732540000|2021-12-17 09:15:40|2140.8|2140.5|2140.2|2139.9|2141.2|2140.9|2140.2|2139.9|20
1639732550000|2021-12-17 09:15:50|2140.1|2139.8|2140.2|2139.9|2140.4|2140.1|2139.9|2139.6|13
1639732560000|2021-12-17 09:16:00|2140.3|2140|2140.5|2140.2|2140.7|2140.4|2140.1|2139.8|18
1639732570000|2021-12-17 09:16:10|2140.7|2140.4|2141.7|2141.4|2141.7|2141.4|2140.4|2140.1|31
1639732580000|2021-12-17 09:16:20|2141.9|2141.6|2142.3|2142|2142.4|2142.1|2141.9|2141.6|15
1639732590000|2021-12-17 09:16:30|2142.2|2141.9|2142.1|2141.8|2142.5|2142.2|2142|2141.7|5
1639732600000|2021-12-17 09:16:40|2142.5|2142.2|2142.7|2142.4|2142.8|2142.5|2142.3|2142|13
1639732610000|2021-12-17 09:16:50|2142.6|2142.3|2141.9|2141.6|2142.7|2142.4|2141.8|2141.5|16
1639732620000|2021-12-17 09:17:00|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|22
1639732630000|2021-12-17 09:17:10|2142.2|2141.9|2143|2142.7|2143|2142.7|2141.9|2141.6|16
1639732640000|2021-12-17 09:17:20|2142.9|2142.6|2143.3|2143|2143.6|2143.3|2142.6|2142.3|52
1639732650000|2021-12-17 09:17:30|2143.2|2142.9|2144|2143.7|2144|2143.7|2143.1|2142.8|20
1639732660000|2021-12-17 09:17:40|2143.9|2143.6|2144.2|2143.9|2144.4|2144.1|2143.9|2143.6|7
1639732670000|2021-12-17 09:17:50|2144.1|2143.8|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|8
1639732680000|2021-12-17 09:18:00|2143.8|2143.5|2144.3|2144|2144.4|2144.1|2143.8|2143.5|20
1639732690000|2021-12-17 09:18:10|2144.2|2143.9|2144.8|2144.5|2144.8|2144.5|2144|2143.7|18
1639732700000|2021-12-17 09:18:20|2144.7|2144.4|2146.3|2146|2146.4|2146.1|2144.4|2144.1|86
1639732710000|2021-12-17 09:18:30|2146.5|2146.2|2145.6|2145.3|2146.5|2146.2|2145.3|2145|16
1639732720000|2021-12-17 09:18:40|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2145.8|2145.5|20
1639732730000|2021-12-17 09:18:50|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2145.8|2145.5|3
1639732740000|2021-12-17 09:19:00|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.7|2145.4|1
1639732750000|2021-12-17 09:19:10|2145.9|2145.6|2146.3|2146|2146.3|2146|2145.9|2145.6|6
1639732760000|2021-12-17 09:19:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.2|2145.9|5
1639732770000|2021-12-17 09:19:30|2146.4|2146.1|2147.4|2147.1|2147.6|2147.3|2146.4|2146.1|17
1639732780000|2021-12-17 09:19:40|2147.3|2147|2148.7|2148.4|2148.8|2148.5|2147.3|2147|36
1639732790000|2021-12-17 09:19:50|2148.6|2148.3|2149|2148.7|2149.2|2148.9|2148.5|2148.2|13
1639732800000|2021-12-17 09:20:00|2148.9|2148.6|2148.5|2148.2|2148.9|2148.6|2147.7|2147.4|32
1639732810000|2021-12-17 09:20:10|2148.3|2148|2148.3|2148|2148.6|2148.3|2148.2|2147.9|8
1639732820000|2021-12-17 09:20:20|2148.2|2147.9|2149.3|2149|2149.6|2149.3|2148.2|2147.9|24
1639732830000|2021-12-17 09:20:30|2149.5|2149.2|2150|2149.7|2150|2149.7|2149.2|2148.9|7
1639732840000|2021-12-17 09:20:40|2149.8|2149.5|2149.6|2149.3|2150.1|2149.8|2149.6|2149.3|9
1639732850000|2021-12-17 09:20:50|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|14
1639732860000|2021-12-17 09:21:00|2150|2149.7|2150.5|2150.2|2150.5|2150.2|2149.7|2149.4|35
1639732870000|2021-12-17 09:21:10|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|11
1639732880000|2021-12-17 09:21:20|2150.7|2150.4|2150.1|2149.8|2150.7|2150.4|2150.1|2149.8|5
1639732890000|2021-12-17 09:21:30|2150.2|2149.9|2150.2|2149.9|2150.5|2150.2|2150.1|2149.8|11
1639732900000|2021-12-17 09:21:40|2150.3|2150|2150.1|2149.8|2150.4|2150.1|2150.1|2149.8|2
1639732910000|2021-12-17 09:21:50|2149.9|2149.6|2149.4|2149.1|2149.9|2149.6|2149.4|2149.1|11
1639732920000|2021-12-17 09:22:00|2149.3|2149|2149|2148.7|2149.4|2149.1|2148.7|2148.4|6
1639732930000|2021-12-17 09:22:10|2148.7|2148.4|2148.8|2148.5|2149|2148.7|2148.6|2148.3|5
1639732940000|2021-12-17 09:22:20|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|0
1639732950000|2021-12-17 09:22:30|2148.8|2148.5|2149.3|2149|2149.8|2149.5|2148.8|2148.5|6
1639732960000|2021-12-17 09:22:40|2149.5|2149.2|2150.5|2150.2|2150.6|2150.3|2149.5|2149.2|8
1639732970000|2021-12-17 09:22:50|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|7
1639732980000|2021-12-17 09:23:00|2150.7|2150.4|2151.6|2151.3|2151.6|2151.3|2150.7|2150.4|21
1639732990000|2021-12-17 09:23:10|2151.7|2151.4|2152.2|2151.9|2152.2|2151.9|2151.6|2151.3|13
1639733000000|2021-12-17 09:23:20|2152.1|2151.8|2151.4|2151.1|2152.2|2151.9|2151.4|2151.1|8
1639733010000|2021-12-17 09:23:30|2151.5|2151.2|2151.8|2151.5|2151.9|2151.6|2151.5|2151.2|2
1639733020000|2021-12-17 09:23:40|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|9
1639733030000|2021-12-17 09:23:50|2151.9|2151.6|2151.9|2151.6|2152.1|2151.8|2151.6|2151.3|9
1639733040000|2021-12-17 09:24:00|2151.8|2151.5|2152.2|2151.9|2152.5|2152.2|2151.8|2151.5|19
1639733050000|2021-12-17 09:24:10|2152.1|2151.8|2151.6|2151.3|2152.3|2152|2151.6|2151.3|12
1639733060000|2021-12-17 09:24:20|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|2
1639733070000|2021-12-17 09:24:30|2151.5|2151.2|2152.2|2151.9|2152.2|2151.9|2151.2|2150.9|7
1639733080000|2021-12-17 09:24:40|2152.1|2151.8|2151.6|2151.3|2152.5|2152.2|2151.6|2151.3|11
1639733090000|2021-12-17 09:24:50|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|5
1639733100000|2021-12-17 09:25:00|2151.8|2151.5|2152.3|2152|2152.4|2152.1|2151.7|2151.4|8
1639733110000|2021-12-17 09:25:10|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|7
1639733120000|2021-12-17 09:25:20|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.1|2151.8|1
1639733130000|2021-12-17 09:25:30|2152.1|2151.8|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|9
1639733140000|2021-12-17 09:25:40|2152.2|2151.9|2152.5|2152.2|2152.6|2152.3|2152.1|2151.8|16
1639733150000|2021-12-17 09:25:50|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|0
1639733160000|2021-12-17 09:26:00|2152.2|2151.9|2153|2152.7|2153.1|2152.8|2152.2|2151.9|16
1639733170000|2021-12-17 09:26:10|2153.2|2152.9|2153.2|2152.9|2153.5|2153.2|2152.8|2152.5|46
1639733180000|2021-12-17 09:26:20|2153.3|2153|2153.8|2153.5|2154.2|2153.9|2153.3|2153|25
1639733190000|2021-12-17 09:26:30|2153.9|2153.6|2153.7|2153.4|2154|2153.7|2153.6|2153.3|22
1639733200000|2021-12-17 09:26:40|2153.8|2153.5|2154.3|2154|2154.3|2154|2153.7|2153.4|5
1639733210000|2021-12-17 09:26:50|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2153.8|2153.5|14
1639733220000|2021-12-17 09:27:00|2154|2153.7|2153.5|2153.2|2154|2153.7|2153.5|2153.2|3
1639733230000|2021-12-17 09:27:10|2153.6|2153.3|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|3
1639733240000|2021-12-17 09:27:20|2153.5|2153.2|2153.3|2153|2153.6|2153.3|2153.3|2153|1
1639733250000|2021-12-17 09:27:30|2153.1|2152.8|2153.3|2153|2153.3|2153|2152.9|2152.6|7
1639733260000|2021-12-17 09:27:40|2153.2|2152.9|2153|2152.7|2153.3|2153|2153|2152.7|1
1639733270000|2021-12-17 09:27:50|2153.1|2152.8|2153.5|2153.2|2153.6|2153.3|2153.1|2152.8|1
1639733280000|2021-12-17 09:28:00|2153.4|2153.1|2154.3|2154|2154.3|2154|2153.2|2152.9|8
1639733290000|2021-12-17 09:28:10|2154.2|2153.9|2153.9|2153.6|2154.3|2154|2153.9|2153.6|1
1639733300000|2021-12-17 09:28:20|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|3
1639733310000|2021-12-17 09:28:30|2153.8|2153.5|2153.3|2153|2153.9|2153.6|2153|2152.7|9
1639733320000|2021-12-17 09:28:40|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.6|2152.3|12
1639733330000|2021-12-17 09:28:50|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|0
1639733340000|2021-12-17 09:29:00|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.5|2152.2|6
1639733350000|2021-12-17 09:29:10|2152.7|2152.4|2152.1|2151.8|2152.8|2152.5|2152.1|2151.8|11
1639733360000|2021-12-17 09:29:20|2152.2|2151.9|2152.5|2152.2|2152.6|2152.3|2152.2|2151.9|2
1639733370000|2021-12-17 09:29:30|2152.6|2152.3|2152.2|2151.9|2152.8|2152.5|2152.2|2151.9|0
1639733380000|2021-12-17 09:29:40|2152.4|2152.1|2152.2|2151.9|2152.6|2152.3|2152.1|2151.8|1
1639733390000|2021-12-17 09:29:50|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152|2151.7|0
1639733400000|2021-12-17 09:30:00|2152.2|2151.9|2153.1|2152.8|2153.3|2153|2152.1|2151.8|15
1639733410000|2021-12-17 09:30:10|2153|2152.7|2152.9|2152.6|2153.2|2152.9|2152.7|2152.4|5
1639733420000|2021-12-17 09:30:20|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.8|2152.5|8
1639733430000|2021-12-17 09:30:30|2153|2152.7|2153|2152.7|2153.4|2153.1|2152.9|2152.6|28
1639733440000|2021-12-17 09:30:40|2152.9|2152.6|2153.4|2153.1|2153.5|2153.2|2152.9|2152.6|1
1639733450000|2021-12-17 09:30:50|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1639733460000|2021-12-17 09:31:00|2153.4|2153.1|2152.8|2152.5|2153.4|2153.1|2152.5|2152.2|10
1639733470000|2021-12-17 09:31:10|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.8|2152.5|0
1639733480000|2021-12-17 09:31:20|2153|2152.7|2152.5|2152.2|2153.1|2152.8|2152.5|2152.2|2
1639733490000|2021-12-17 09:31:30|2152.6|2152.3|2152.5|2152.2|2152.9|2152.6|2152.5|2152.2|7
1639733500000|2021-12-17 09:31:40|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|0
1639733510000|2021-12-17 09:31:50|2152.5|2152.2|2152.4|2152.1|2152.6|2152.3|2152.3|2152|0
1639733520000|2021-12-17 09:32:00|2152.3|2152|2152|2151.7|2152.3|2152|2151.8|2151.5|5
1639733530000|2021-12-17 09:32:10|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.8|2151.5|14
1639733540000|2021-12-17 09:32:20|2152.5|2152.2|2152.8|2152.5|2153.1|2152.8|2152.5|2152.2|7
1639733550000|2021-12-17 09:32:30|2152.7|2152.4|2152.9|2152.6|2153|2152.7|2152.7|2152.4|1
1639733560000|2021-12-17 09:32:40|2152.8|2152.5|2152.8|2152.5|2153.1|2152.8|2152.5|2152.2|0
1639733570000|2021-12-17 09:32:50|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|5
1639733580000|2021-12-17 09:33:00|2152.9|2152.6|2152.1|2151.8|2152.9|2152.6|2152.1|2151.8|7
1639733590000|2021-12-17 09:33:10|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.1|2151.8|4
1639733600000|2021-12-17 09:33:20|2152.4|2152.1|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|1
1639733610000|2021-12-17 09:33:30|2152|2151.7|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|5
1639733620000|2021-12-17 09:33:40|2152|2151.7|2152.7|2152.4|2152.8|2152.5|2152|2151.7|10
1639733630000|2021-12-17 09:33:50|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|2
1639733640000|2021-12-17 09:34:00|2152.5|2152.2|2151.9|2151.6|2152.8|2152.5|2151.9|2151.6|3
1639733650000|2021-12-17 09:34:10|2152|2151.7|2152.3|2152|2152.4|2152.1|2152|2151.7|3
1639733660000|2021-12-17 09:34:20|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152|2151.7|5
1639733670000|2021-12-17 09:34:30|2152|2151.7|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|3
1639733680000|2021-12-17 09:34:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|8
1639733690000|2021-12-17 09:34:50|2152.1|2151.8|2152.7|2152.4|2152.9|2152.6|2152.1|2151.8|4
1639733700000|2021-12-17 09:35:00|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|4
1639733710000|2021-12-17 09:35:10|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.6|2152.3|13
1639733720000|2021-12-17 09:35:20|2152.8|2152.5|2153.1|2152.8|2153.3|2153|2152.6|2152.3|11
1639733730000|2021-12-17 09:35:30|2153|2152.7|2153.1|2152.8|2153.2|2152.9|2152.9|2152.6|5
1639733740000|2021-12-17 09:35:40|2153|2152.7|2152.9|2152.6|2153.2|2152.9|2152.8|2152.5|16
1639733750000|2021-12-17 09:35:50|2153|2152.7|2153.1|2152.8|2153.3|2153|2153|2152.7|8
1639733760000|2021-12-17 09:36:00|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.4|2152.1|3
1639733770000|2021-12-17 09:36:10|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.3|2152|23
1639733780000|2021-12-17 09:36:20|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.4|2152.1|0
1639733790000|2021-12-17 09:36:30|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|12
1639733800000|2021-12-17 09:36:40|2152.9|2152.6|2152.4|2152.1|2152.9|2152.6|2152.3|2152|13
1639733810000|2021-12-17 09:36:50|2152.5|2152.2|2152.6|2152.3|2152.7|2152.4|2152.3|2152|5
1639733820000|2021-12-17 09:37:00|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152|2151.7|0
1639733830000|2021-12-17 09:37:10|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2152|2151.7|0
1639733840000|2021-12-17 09:37:20|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|3
1639733850000|2021-12-17 09:37:30|2151.9|2151.6|2151.2|2150.9|2151.9|2151.6|2151.1|2150.8|4
1639733860000|2021-12-17 09:37:40|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|4
1639733870000|2021-12-17 09:37:50|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.3|2151|1
1639733880000|2021-12-17 09:38:00|2151.4|2151.1|2150.9|2150.6|2151.4|2151.1|2150.9|2150.6|6
1639733890000|2021-12-17 09:38:10|2151|2150.7|2151|2150.7|2151.4|2151.1|2150.8|2150.5|9
1639733900000|2021-12-17 09:38:20|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.3|2150|18
1639733910000|2021-12-17 09:38:30|2150.7|2150.4|2151.4|2151.1|2151.4|2151.1|2150.6|2150.3|5
1639733920000|2021-12-17 09:38:40|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2151|2150.7|5
1639733930000|2021-12-17 09:38:50|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|4
1639733940000|2021-12-17 09:39:00|2150.7|2150.4|2150.5|2150.2|2150.8|2150.5|2150.3|2150|28
1639733950000|2021-12-17 09:39:10|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.4|2150.1|6
1639733960000|2021-12-17 09:39:20|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|2
1639733970000|2021-12-17 09:39:30|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|0
1639733980000|2021-12-17 09:39:40|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|3
1639733990000|2021-12-17 09:39:50|2150.7|2150.4|2151|2150.7|2151.1|2150.8|2150.7|2150.4|4
1639734000000|2021-12-17 09:40:00|2150.8|2150.5|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|0
1639734010000|2021-12-17 09:40:10|2150.7|2150.4|2149.8|2149.5|2150.7|2150.4|2149.8|2149.5|6
1639734020000|2021-12-17 09:40:20|2149.7|2149.4|2148.9|2148.6|2149.7|2149.4|2148.6|2148.3|10
1639734030000|2021-12-17 09:40:30|2148.8|2148.5|2149|2148.7|2149.1|2148.8|2148.7|2148.4|3
1639734040000|2021-12-17 09:40:40|2148.8|2148.5|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|0
1639734050000|2021-12-17 09:40:50|2148.2|2147.9|2148.8|2148.5|2148.8|2148.5|2148.2|2147.9|5
1639734060000|2021-12-17 09:41:00|2148.7|2148.4|2149.2|2148.9|2149.2|2148.9|2148.4|2148.1|5
1639734070000|2021-12-17 09:41:10|2148.9|2148.6|2148.4|2148.1|2149.1|2148.8|2148.4|2148.1|11
1639734080000|2021-12-17 09:41:20|2148.3|2148|2148.4|2148.1|2148.8|2148.5|2148.2|2147.9|3
1639734090000|2021-12-17 09:41:30|2148.5|2148.2|2148.3|2148|2148.7|2148.4|2148.1|2147.8|5
1639734100000|2021-12-17 09:41:40|2148.2|2147.9|2148.8|2148.5|2148.8|2148.5|2148.2|2147.9|4
1639734110000|2021-12-17 09:41:50|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2148.8|2148.5|3
1639734120000|2021-12-17 09:42:00|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149|2148.7|7
1639734130000|2021-12-17 09:42:10|2149.5|2149.2|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|3
1639734140000|2021-12-17 09:42:20|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|0
1639734150000|2021-12-17 09:42:30|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149|2148.7|6
1639734160000|2021-12-17 09:42:40|2149.7|2149.4|2148.9|2148.6|2149.8|2149.5|2148.9|2148.6|2
1639734170000|2021-12-17 09:42:50|2149|2148.7|2149.3|2149|2149.3|2149|2148.9|2148.6|2
1639734180000|2021-12-17 09:43:00|2149.4|2149.1|2149.7|2149.4|2150|2149.7|2149.4|2149.1|12
1639734190000|2021-12-17 09:43:10|2149.6|2149.3|2150|2149.7|2150.1|2149.8|2149.6|2149.3|5
1639734200000|2021-12-17 09:43:20|2149.9|2149.6|2150.2|2149.9|2150.3|2150|2149.9|2149.6|9
1639734210000|2021-12-17 09:43:30|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|3
1639734220000|2021-12-17 09:43:40|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.6|2149.3|4
1639734230000|2021-12-17 09:43:50|2149.8|2149.5|2149.3|2149|2149.8|2149.5|2149.2|2148.9|0
1639734240000|2021-12-17 09:44:00|2149.2|2148.9|2148.9|2148.6|2149.3|2149|2148.9|2148.6|3
1639734250000|2021-12-17 09:44:10|2148.8|2148.5|2148.6|2148.3|2149|2148.7|2148.6|2148.3|4
1639734260000|2021-12-17 09:44:20|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|4
1639734270000|2021-12-17 09:44:30|2148.1|2147.8|2148.1|2147.8|2148.4|2148.1|2147.9|2147.6|7
1639734280000|2021-12-17 09:44:40|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.5|2147.2|3
1639734290000|2021-12-17 09:44:50|2147.7|2147.4|2147.4|2147.1|2147.8|2147.5|2147.3|2147|5
1639734300000|2021-12-17 09:45:00|2147.3|2147|2146.7|2146.4|2147.3|2147|2146.7|2146.4|18
1639734310000|2021-12-17 09:45:10|2146.6|2146.3|2146|2145.7|2146.8|2146.5|2146|2145.7|16
1639734320000|2021-12-17 09:45:20|2146.1|2145.8|2145.9|2145.6|2146.4|2146.1|2145.8|2145.5|13
1639734330000|2021-12-17 09:45:30|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.4|2145.1|12
1639734340000|2021-12-17 09:45:40|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|3
1639734350000|2021-12-17 09:45:50|2146|2145.7|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|2
1639734360000|2021-12-17 09:46:00|2145.5|2145.2|2146.2|2145.9|2146.3|2146|2145.5|2145.2|17
1639734370000|2021-12-17 09:46:10|2146.3|2146|2146.9|2146.6|2147|2146.7|2146.3|2146|23
1639734380000|2021-12-17 09:46:20|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|4
1639734390000|2021-12-17 09:46:30|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|12
1639734400000|2021-12-17 09:46:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|3
1639734410000|2021-12-17 09:46:50|2147.2|2146.9|2147.1|2146.8|2147.6|2147.3|2147.1|2146.8|4
1639734420000|2021-12-17 09:47:00|2147|2146.7|2146.9|2146.6|2147.5|2147.2|2146.7|2146.4|2
1639734430000|2021-12-17 09:47:10|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|4
1639734440000|2021-12-17 09:47:20|2147.3|2147|2147.2|2146.9|2147.5|2147.2|2147|2146.7|5
1639734450000|2021-12-17 09:47:30|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147|2146.7|0
1639734460000|2021-12-17 09:47:40|2147|2146.7|2147.6|2147.3|2147.7|2147.4|2147|2146.7|1
1639734470000|2021-12-17 09:47:50|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|2
1639734480000|2021-12-17 09:48:00|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|1
1639734490000|2021-12-17 09:48:10|2147.6|2147.3|2147.7|2147.4|2147.9|2147.6|2147.6|2147.3|2
1639734500000|2021-12-17 09:48:20|2147.8|2147.5|2148.2|2147.9|2148.4|2148.1|2147.8|2147.5|2
1639734510000|2021-12-17 09:48:30|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|2
1639734520000|2021-12-17 09:48:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|7
1639734530000|2021-12-17 09:48:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.1|2147.8|8
1639734540000|2021-12-17 09:49:00|2148.2|2147.9|2148.5|2148.2|2148.6|2148.3|2148.1|2147.8|2
1639734550000|2021-12-17 09:49:10|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.2|2147.9|0
1639734560000|2021-12-17 09:49:20|2148.4|2148.1|2147.8|2147.5|2148.4|2148.1|2147.8|2147.5|3
1639734570000|2021-12-17 09:49:30|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.6|2147.3|1
1639734580000|2021-12-17 09:49:40|2147.7|2147.4|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|4
1639734590000|2021-12-17 09:49:50|2147.3|2147|2147.7|2147.4|2147.7|2147.4|2147.3|2147|1
1639734600000|2021-12-17 09:50:00|2147.6|2147.3|2146.6|2146.3|2147.6|2147.3|2146.5|2146.2|9
1639734610000|2021-12-17 09:50:10|2146.5|2146.2|2147.5|2147.2|2147.8|2147.5|2146.5|2146.2|5
1639734620000|2021-12-17 09:50:20|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.3|2147|2
1639734630000|2021-12-17 09:50:30|2148|2147.7|2148.7|2148.4|2148.8|2148.5|2148|2147.7|4
1639734640000|2021-12-17 09:50:40|2148.8|2148.5|2149.2|2148.9|2149.2|2148.9|2148.8|2148.5|9
1639734650000|2021-12-17 09:50:50|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|7
1639734660000|2021-12-17 09:51:00|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.4|2149.1|30
1639734670000|2021-12-17 09:51:10|2149.6|2149.3|2149.5|2149.2|2149.7|2149.4|2149.3|2149|1
1639734680000|2021-12-17 09:51:20|2149.4|2149.1|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|2
1639734690000|2021-12-17 09:51:30|2149.1|2148.8|2149.5|2149.2|2149.6|2149.3|2149.1|2148.8|0
1639734700000|2021-12-17 09:51:40|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.2|2148.9|2
1639734710000|2021-12-17 09:51:50|2149.7|2149.4|2149.8|2149.5|2150.1|2149.8|2149.7|2149.4|2
1639734720000|2021-12-17 09:52:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|1
1639734730000|2021-12-17 09:52:10|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.6|2149.3|0
1639734740000|2021-12-17 09:52:20|2150|2149.7|2150.2|2149.9|2150.4|2150.1|2149.9|2149.6|6
1639734750000|2021-12-17 09:52:30|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|2
1639734760000|2021-12-17 09:52:40|2150.3|2150|2150.1|2149.8|2150.3|2150|2150|2149.7|5
1639734770000|2021-12-17 09:52:50|2150.3|2150|2150.4|2150.1|2150.6|2150.3|2150|2149.7|2
1639734780000|2021-12-17 09:53:00|2150.5|2150.2|2151.1|2150.8|2151.2|2150.9|2150.5|2150.2|5
1639734790000|2021-12-17 09:53:10|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|27
1639734800000|2021-12-17 09:53:20|2151.4|2151.1|2151.6|2151.3|2151.7|2151.4|2151.3|2151|2
1639734810000|2021-12-17 09:53:30|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.3|2151|35
1639734820000|2021-12-17 09:53:40|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|4
1639734830000|2021-12-17 09:53:50|2152|2151.7|2152.4|2152.1|2152.5|2152.2|2151.9|2151.6|1
1639734840000|2021-12-17 09:54:00|2152.3|2152|2152.3|2152|2152.4|2152.1|2152|2151.7|5
1639734850000|2021-12-17 09:54:10|2152.1|2151.8|2151.4|2151.1|2152.1|2151.8|2151.4|2151.1|6
1639734860000|2021-12-17 09:54:20|2151.5|2151.2|2152|2151.7|2152.1|2151.8|2151.5|2151.2|7
1639734870000|2021-12-17 09:54:30|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|1
1639734880000|2021-12-17 09:54:40|2151.9|2151.6|2152.5|2152.2|2152.5|2152.2|2151.8|2151.5|12
1639734890000|2021-12-17 09:54:50|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.1|2151.8|36
1639734900000|2021-12-17 09:55:00|2152.2|2151.9|2152.5|2152.2|2152.6|2152.3|2151.7|2151.4|13
1639734910000|2021-12-17 09:55:10|2152.6|2152.3|2152.7|2152.4|2152.9|2152.6|2152.3|2152|7
1639734920000|2021-12-17 09:55:20|2152.8|2152.5|2152.3|2152|2152.9|2152.6|2152.2|2151.9|17
1639734930000|2021-12-17 09:55:30|2152.2|2151.9|2152.3|2152|2152.4|2152.1|2152.2|2151.9|1
1639734940000|2021-12-17 09:55:40|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.3|2152|2
1639734950000|2021-12-17 09:55:50|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|1
1639734960000|2021-12-17 09:56:00|2152.8|2152.5|2153.5|2153.2|2153.6|2153.3|2152.8|2152.5|11
1639734970000|2021-12-17 09:56:10|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|14
1639734980000|2021-12-17 09:56:20|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2153.5|2153.2|1
1639734990000|2021-12-17 09:56:30|2153.7|2153.4|2153.6|2153.3|2153.8|2153.5|2153.5|2153.2|15
1639735000000|2021-12-17 09:56:40|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|7
1639735010000|2021-12-17 09:56:50|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|9
1639735020000|2021-12-17 09:57:00|2154|2153.7|2153.6|2153.3|2154.5|2154.2|2153.6|2153.3|14
1639735030000|2021-12-17 09:57:10|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|5
1639735040000|2021-12-17 09:57:20|2153.6|2153.3|2154.2|2153.9|2154.3|2154|2153.6|2153.3|3
1639735050000|2021-12-17 09:57:30|2154.1|2153.8|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|3
1639735060000|2021-12-17 09:57:40|2153.8|2153.5|2153.6|2153.3|2154.1|2153.8|2153.6|2153.3|8
1639735070000|2021-12-17 09:57:50|2153.5|2153.2|2153.9|2153.6|2154|2153.7|2153.5|2153.2|6
1639735080000|2021-12-17 09:58:00|2154|2153.7|2154.2|2153.9|2154.3|2154|2154|2153.7|12
1639735090000|2021-12-17 09:58:10|2154.1|2153.8|2153.7|2153.4|2154.4|2154.1|2153.4|2153.1|34
1639735100000|2021-12-17 09:58:20|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|4
1639735110000|2021-12-17 09:58:30|2153.6|2153.3|2153.9|2153.6|2154|2153.7|2153.6|2153.3|6
1639735120000|2021-12-17 09:58:40|2154|2153.7|2153.6|2153.3|2154|2153.7|2153.3|2153|2
1639735130000|2021-12-17 09:58:50|2153.5|2153.2|2153.5|2153.2|2153.8|2153.5|2153.3|2153|3
1639735140000|2021-12-17 09:59:00|2153.6|2153.3|2153.6|2153.3|2153.9|2153.6|2153.5|2153.2|2
1639735150000|2021-12-17 09:59:10|2153.7|2153.4|2154.1|2153.8|2154.2|2153.9|2153.7|2153.4|4
1639735160000|2021-12-17 09:59:20|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|1
1639735170000|2021-12-17 09:59:30|2154.1|2153.8|2154.3|2154|2154.4|2154.1|2154.1|2153.8|2
1639735180000|2021-12-17 09:59:40|2154.2|2153.9|2153.9|2153.6|2154.3|2154|2153.9|2153.6|25
1639735190000|2021-12-17 09:59:50|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.8|2153.5|5
1639735200000|2021-12-17 10:00:00|2153.8|2153.5|2153.7|2153.4|2154.1|2153.8|2153.4|2153.1|26
1639735210000|2021-12-17 10:00:10|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|12
1639735220000|2021-12-17 10:00:20|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2153.8|2153.5|44
1639735230000|2021-12-17 10:00:30|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.8|2153.5|34
1639735240000|2021-12-17 10:00:40|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.6|2153.3|4
1639735250000|2021-12-17 10:00:50|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|2
1639735260000|2021-12-17 10:01:00|2154|2153.7|2153|2152.7|2154|2153.7|2152.9|2152.6|9
1639735270000|2021-12-17 10:01:10|2153.1|2152.8|2152.7|2152.4|2153.1|2152.8|2152.5|2152.2|2
1639735280000|2021-12-17 10:01:20|2152.6|2152.3|2152.8|2152.5|2153|2152.7|2152.6|2152.3|1
1639735290000|2021-12-17 10:01:30|2152.7|2152.4|2152.3|2152|2152.8|2152.5|2152.3|2152|33
1639735300000|2021-12-17 10:01:40|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|0
1639735310000|2021-12-17 10:01:50|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|13
1639735320000|2021-12-17 10:02:00|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.2|2151.9|13
1639735330000|2021-12-17 10:02:10|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2151.8|2151.5|13
1639735340000|2021-12-17 10:02:20|2152|2151.7|2152|2151.7|2152.1|2151.8|2151.9|2151.6|2
1639735350000|2021-12-17 10:02:30|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|3
1639735360000|2021-12-17 10:02:40|2152.1|2151.8|2152.2|2151.9|2152.4|2152.1|2152|2151.7|7
1639735370000|2021-12-17 10:02:50|2152.1|2151.8|2152.3|2152|2152.3|2152|2151.9|2151.6|1
1639735380000|2021-12-17 10:03:00|2152|2151.7|2152|2151.7|2152.5|2152.2|2151.9|2151.6|1
1639735390000|2021-12-17 10:03:10|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|5
1639735400000|2021-12-17 10:03:20|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.3|2151|8
1639735410000|2021-12-17 10:03:30|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|1
1639735420000|2021-12-17 10:03:40|2151.4|2151.1|2151.3|2151|2151.5|2151.2|2151.2|2150.9|4
1639735430000|2021-12-17 10:03:50|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|4
1639735440000|2021-12-17 10:04:00|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.4|2150.1|8
1639735450000|2021-12-17 10:04:10|2150.5|2150.2|2150.8|2150.5|2150.9|2150.6|2150.5|2150.2|3
1639735460000|2021-12-17 10:04:20|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|7
1639735470000|2021-12-17 10:04:30|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|7
1639735480000|2021-12-17 10:04:40|2150.4|2150.1|2150|2149.7|2150.5|2150.2|2149.9|2149.6|5
1639735490000|2021-12-17 10:04:50|2150.1|2149.8|2150.4|2150.1|2150.5|2150.2|2150.1|2149.8|5
1639735500000|2021-12-17 10:05:00|2150.5|2150.2|2150.7|2150.4|2151.3|2151|2150.4|2150.1|22
1639735510000|2021-12-17 10:05:10|2150.6|2150.3|2151.3|2151|2151.3|2151|2150.6|2150.3|4
1639735520000|2021-12-17 10:05:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|0
1639735530000|2021-12-17 10:05:30|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.3|2151|1
1639735540000|2021-12-17 10:05:40|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.3|2151|3
1639735550000|2021-12-17 10:05:50|2151.5|2151.2|2152.2|2151.9|2152.2|2151.9|2151.5|2151.2|31
1639735560000|2021-12-17 10:06:00|2152.4|2152.1|2151.8|2151.5|2152.4|2152.1|2151.8|2151.5|10
1639735570000|2021-12-17 10:06:10|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|3
1639735580000|2021-12-17 10:06:20|2151.9|2151.6|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|1
1639735590000|2021-12-17 10:06:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|6
1639735600000|2021-12-17 10:06:40|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|11
1639735610000|2021-12-17 10:06:50|2151.8|2151.5|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|1
1639735620000|2021-12-17 10:07:00|2152.3|2152|2151.5|2151.2|2152.3|2152|2151.4|2151.1|3
1639735630000|2021-12-17 10:07:10|2151.4|2151.1|2151.5|2151.2|2151.7|2151.4|2151.3|2151|5
1639735640000|2021-12-17 10:07:20|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|1
1639735650000|2021-12-17 10:07:30|2151.9|2151.6|2152.1|2151.8|2152.4|2152.1|2151.9|2151.6|5
1639735660000|2021-12-17 10:07:40|2152|2151.7|2152.6|2152.3|2152.6|2152.3|2152|2151.7|14
1639735670000|2021-12-17 10:07:50|2152.5|2152.2|2152|2151.7|2152.7|2152.4|2152|2151.7|1
1639735680000|2021-12-17 10:08:00|2152.1|2151.8|2151.6|2151.3|2152.2|2151.9|2151.4|2151.1|6
1639735690000|2021-12-17 10:08:10|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.3|2151|1
1639735700000|2021-12-17 10:08:20|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.3|2151|4
1639735710000|2021-12-17 10:08:30|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.5|2151.2|0
1639735720000|2021-12-17 10:08:40|2151.5|2151.2|2151.1|2150.8|2151.6|2151.3|2151.1|2150.8|6
1639735730000|2021-12-17 10:08:50|2151.2|2150.9|2151.6|2151.3|2151.7|2151.4|2151.2|2150.9|7
1639735740000|2021-12-17 10:09:00|2151.7|2151.4|2152.2|2151.9|2152.2|2151.9|2151.7|2151.4|4
1639735750000|2021-12-17 10:09:10|2152|2151.7|2151.6|2151.3|2152.2|2151.9|2151.5|2151.2|3
1639735760000|2021-12-17 10:09:20|2151.5|2151.2|2151.3|2151|2151.6|2151.3|2151.3|2151|0
1639735770000|2021-12-17 10:09:30|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151|2150.7|1
1639735780000|2021-12-17 10:09:40|2151|2150.7|2150.9|2150.6|2151.3|2151|2150.9|2150.6|4
1639735790000|2021-12-17 10:09:50|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|1
1639735800000|2021-12-17 10:10:00|2151.1|2150.8|2151.9|2151.6|2151.9|2151.6|2150.9|2150.6|6
1639735810000|2021-12-17 10:10:10|2152.1|2151.8|2152.2|2151.9|2152.4|2152.1|2152|2151.7|3
1639735820000|2021-12-17 10:10:20|2152.4|2152.1|2152.1|2151.8|2152.5|2152.2|2152|2151.7|2
1639735830000|2021-12-17 10:10:30|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|6
1639735840000|2021-12-17 10:10:40|2151.8|2151.5|2152|2151.7|2152.1|2151.8|2151.8|2151.5|4
1639735850000|2021-12-17 10:10:50|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|3
1639735860000|2021-12-17 10:11:00|2151|2150.7|2150.6|2150.3|2151.2|2150.9|2150.6|2150.3|18
1639735870000|2021-12-17 10:11:10|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|24
1639735880000|2021-12-17 10:11:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|0
1639735890000|2021-12-17 10:11:30|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|2
1639735900000|2021-12-17 10:11:40|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|1
1639735910000|2021-12-17 10:11:50|2150.5|2150.2|2150|2149.7|2150.5|2150.2|2150|2149.7|6
1639735920000|2021-12-17 10:12:00|2150.2|2149.9|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|3
1639735930000|2021-12-17 10:12:10|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150|2149.7|3
1639735940000|2021-12-17 10:12:20|2150.3|2150|2150.6|2150.3|2150.7|2150.4|2150.2|2149.9|0
1639735950000|2021-12-17 10:12:30|2150.5|2150.2|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|4
1639735960000|2021-12-17 10:12:40|2150.7|2150.4|2150.2|2149.9|2150.7|2150.4|2150.2|2149.9|5
1639735970000|2021-12-17 10:12:50|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150|2149.7|12
1639735980000|2021-12-17 10:13:00|2150.2|2149.9|2149.5|2149.2|2150.6|2150.3|2149.5|2149.2|7
1639735990000|2021-12-17 10:13:10|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|14
1639736000000|2021-12-17 10:13:20|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.1|2148.8|3
1639736010000|2021-12-17 10:13:30|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|3
1639736020000|2021-12-17 10:13:40|2149.8|2149.5|2150.4|2150.1|2150.4|2150.1|2149.8|2149.5|2
1639736030000|2021-12-17 10:13:50|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|1
1639736040000|2021-12-17 10:14:00|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2150.3|2150|2
1639736050000|2021-12-17 10:14:10|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|1
1639736060000|2021-12-17 10:14:20|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150|2149.7|1
1639736070000|2021-12-17 10:14:30|2150.1|2149.8|2150|2149.7|2150.3|2150|2150|2149.7|0
1639736080000|2021-12-17 10:14:40|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|0
1639736090000|2021-12-17 10:14:50|2150.1|2149.8|2149.8|2149.5|2150.2|2149.9|2149.7|2149.4|2
1639736100000|2021-12-17 10:15:00|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149|2148.7|3
1639736110000|2021-12-17 10:15:10|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|0
1639736120000|2021-12-17 10:15:20|2149.4|2149.1|2148.9|2148.6|2149.4|2149.1|2148.7|2148.4|3
1639736130000|2021-12-17 10:15:30|2149|2148.7|2148|2147.7|2149|2148.7|2148|2147.7|11
1639736140000|2021-12-17 10:15:40|2148.2|2147.9|2148.1|2147.8|2148.3|2148|2148|2147.7|8
1639736150000|2021-12-17 10:15:50|2148|2147.7|2148.3|2148|2148.3|2148|2147.9|2147.6|2
1639736160000|2021-12-17 10:16:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|3
1639736170000|2021-12-17 10:16:10|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|1
1639736180000|2021-12-17 10:16:20|2148.1|2147.8|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|3
1639736190000|2021-12-17 10:16:30|2148.7|2148.4|2149.1|2148.8|2149.3|2149|2148.7|2148.4|3
1639736200000|2021-12-17 10:16:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.1|2148.8|0
1639736210000|2021-12-17 10:16:50|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.1|2148.8|4
1639736220000|2021-12-17 10:17:00|2149.7|2149.4|2149.6|2149.3|2150.1|2149.8|2149.6|2149.3|10
1639736230000|2021-12-17 10:17:10|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|5
1639736240000|2021-12-17 10:17:20|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|17
1639736250000|2021-12-17 10:17:30|2149.9|2149.6|2149.6|2149.3|2150|2149.7|2149.6|2149.3|11
1639736260000|2021-12-17 10:17:40|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|12
1639736270000|2021-12-17 10:17:50|2149.8|2149.5|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|0
1639736280000|2021-12-17 10:18:00|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.2|2148.9|3
1639736290000|2021-12-17 10:18:10|2149.5|2149.2|2148.8|2148.5|2149.6|2149.3|2148.7|2148.4|4
1639736300000|2021-12-17 10:18:20|2149.1|2148.8|2149.3|2149|2149.3|2149|2149|2148.7|2
1639736310000|2021-12-17 10:18:30|2149.1|2148.8|2149|2148.7|2149.5|2149.2|2148.9|2148.6|5
1639736320000|2021-12-17 10:18:40|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.2|2148.9|1
1639736330000|2021-12-17 10:18:50|2149.4|2149.1|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|1
1639736340000|2021-12-17 10:19:00|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.3|2149|5
1639736350000|2021-12-17 10:19:10|2149.4|2149.1|2148.6|2148.3|2149.5|2149.2|2148.6|2148.3|1
1639736360000|2021-12-17 10:19:20|2148.5|2148.2|2148.8|2148.5|2148.9|2148.6|2148.5|2148.2|0
1639736370000|2021-12-17 10:19:30|2149|2148.7|2149.2|2148.9|2149.3|2149|2148.9|2148.6|1
1639736380000|2021-12-17 10:19:40|2149.3|2149|2148.7|2148.4|2149.3|2149|2148.7|2148.4|0
1639736390000|2021-12-17 10:19:50|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|0
1639736400000|2021-12-17 10:20:00|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.3|2148|10
1639736410000|2021-12-17 10:20:10|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|0
1639736420000|2021-12-17 10:20:20|2148.5|2148.2|2149.4|2149.1|2149.5|2149.2|2148.5|2148.2|8
1639736430000|2021-12-17 10:20:30|2149.5|2149.2|2149.4|2149.1|2149.7|2149.4|2149.3|2149|2
1639736440000|2021-12-17 10:20:40|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.2|2148.9|0
1639736450000|2021-12-17 10:20:50|2149.4|2149.1|2149.7|2149.4|2149.8|2149.5|2149.2|2148.9|2
1639736460000|2021-12-17 10:21:00|2149.8|2149.5|2149.1|2148.8|2149.8|2149.5|2149.1|2148.8|2
1639736470000|2021-12-17 10:21:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|1
1639736480000|2021-12-17 10:21:20|2149.3|2149|2149.5|2149.2|2149.6|2149.3|2149.2|2148.9|1
1639736490000|2021-12-17 10:21:30|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|0
1639736500000|2021-12-17 10:21:40|2149.4|2149.1|2149|2148.7|2149.4|2149.1|2149|2148.7|2
1639736510000|2021-12-17 10:21:50|2149.1|2148.8|2149.4|2149.1|2149.5|2149.2|2149.1|2148.8|0
1639736520000|2021-12-17 10:22:00|2149.3|2149|2149.4|2149.1|2149.9|2149.6|2149.2|2148.9|14
1639736530000|2021-12-17 10:22:10|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.1|2148.8|5
1639736540000|2021-12-17 10:22:20|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149|2148.7|3
1639736550000|2021-12-17 10:22:30|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2148.9|2148.6|2
1639736560000|2021-12-17 10:22:40|2149.4|2149.1|2149.1|2148.8|2149.4|2149.1|2149|2148.7|3
1639736570000|2021-12-17 10:22:50|2149|2148.7|2148.8|2148.5|2149.1|2148.8|2148.7|2148.4|1
1639736580000|2021-12-17 10:23:00|2149.1|2148.8|2148.4|2148.1|2149.1|2148.8|2148.4|2148.1|6
1639736590000|2021-12-17 10:23:10|2148.2|2147.9|2148.3|2148|2148.4|2148.1|2148.2|2147.9|3
1639736600000|2021-12-17 10:23:20|2148.2|2147.9|2148.2|2147.9|2148.4|2148.1|2148|2147.7|1
1639736610000|2021-12-17 10:23:30|2148.3|2148|2148.3|2148|2148.5|2148.2|2148.1|2147.8|1
1639736620000|2021-12-17 10:23:40|2148.4|2148.1|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|1
1639736630000|2021-12-17 10:23:50|2148|2147.7|2148.2|2147.9|2148.3|2148|2147.9|2147.6|4
1639736640000|2021-12-17 10:24:00|2148.3|2148|2148.8|2148.5|2148.9|2148.6|2148.3|2148|2
1639736650000|2021-12-17 10:24:10|2148.9|2148.6|2148.7|2148.4|2149|2148.7|2148.7|2148.4|2
1639736660000|2021-12-17 10:24:20|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|10
1639736670000|2021-12-17 10:24:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.1|2147.8|2
1639736680000|2021-12-17 10:24:40|2148.2|2147.9|2148.1|2147.8|2148.3|2148|2148|2147.7|2
1639736690000|2021-12-17 10:24:50|2148.2|2147.9|2147.8|2147.5|2148.3|2148|2147.8|2147.5|1
1639736700000|2021-12-17 10:25:00|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.7|2147.4|1
1639736710000|2021-12-17 10:25:10|2147.8|2147.5|2147.6|2147.3|2148|2147.7|2147.6|2147.3|3
1639736720000|2021-12-17 10:25:20|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|4
1639736730000|2021-12-17 10:25:30|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|3
1639736740000|2021-12-17 10:25:40|2147.4|2147.1|2147.8|2147.5|2148|2147.7|2147.4|2147.1|3
1639736750000|2021-12-17 10:25:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1639736760000|2021-12-17 10:26:00|2147.8|2147.5|2147.2|2146.9|2147.8|2147.5|2147.2|2146.9|4
1639736770000|2021-12-17 10:26:10|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2146.8|2146.5|11
1639736780000|2021-12-17 10:26:20|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.8|2146.5|3
1639736790000|2021-12-17 10:26:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|14
1639736800000|2021-12-17 10:26:40|2147|2146.7|2146.8|2146.5|2147.3|2147|2146.8|2146.5|3
1639736810000|2021-12-17 10:26:50|2146.7|2146.4|2146.9|2146.6|2147|2146.7|2146.7|2146.4|1
1639736820000|2021-12-17 10:27:00|2146.8|2146.5|2146.2|2145.9|2146.8|2146.5|2146.2|2145.9|15
1639736830000|2021-12-17 10:27:10|2146.3|2146|2145.5|2145.2|2146.3|2146|2145.5|2145.2|31
1639736840000|2021-12-17 10:27:20|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|9
1639736850000|2021-12-17 10:27:30|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|6
1639736860000|2021-12-17 10:27:40|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|13
1639736870000|2021-12-17 10:27:50|2145.6|2145.3|2145.8|2145.5|2146.1|2145.8|2145.5|2145.2|11
1639736880000|2021-12-17 10:28:00|2145.9|2145.6|2145.5|2145.2|2146.1|2145.8|2145.5|2145.2|8
1639736890000|2021-12-17 10:28:10|2145.7|2145.4|2145.8|2145.5|2146|2145.7|2145.7|2145.4|5
1639736900000|2021-12-17 10:28:20|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.5|2145.2|8
1639736910000|2021-12-17 10:28:30|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|5
1639736920000|2021-12-17 10:28:40|2145.7|2145.4|2144.9|2144.6|2145.7|2145.4|2144.9|2144.6|39
1639736930000|2021-12-17 10:28:50|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|26
1639736940000|2021-12-17 10:29:00|2144.9|2144.6|2144.2|2143.9|2145.1|2144.8|2144.2|2143.9|16
1639736950000|2021-12-17 10:29:10|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.1|2143.8|12
1639736960000|2021-12-17 10:29:20|2144.1|2143.8|2145.4|2145.1|2145.4|2145.1|2144.1|2143.8|20
1639736970000|2021-12-17 10:29:30|2145.5|2145.2|2146.1|2145.8|2146.1|2145.8|2145.5|2145.2|17
1639736980000|2021-12-17 10:29:40|2145.9|2145.6|2145.6|2145.3|2146.2|2145.9|2145.6|2145.3|12
1639736990000|2021-12-17 10:29:50|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|3
1639737000000|2021-12-17 10:30:00|2145.7|2145.4|2145.2|2144.9|2145.9|2145.6|2145.2|2144.9|8
1639737010000|2021-12-17 10:30:10|2145.5|2145.2|2145.3|2145|2145.6|2145.3|2145.3|2145|4
1639737020000|2021-12-17 10:30:20|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.7|2144.4|9
1639737030000|2021-12-17 10:30:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.6|2144.3|9
1639737040000|2021-12-17 10:30:40|2145.1|2144.8|2145.3|2145|2145.3|2145|2144.9|2144.6|1
1639737050000|2021-12-17 10:30:50|2145.2|2144.9|2145|2144.7|2145.3|2145|2144.9|2144.6|2
1639737060000|2021-12-17 10:31:00|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|15
1639737070000|2021-12-17 10:31:10|2145.1|2144.8|2145.6|2145.3|2145.7|2145.4|2145|2144.7|4
1639737080000|2021-12-17 10:31:20|2145.7|2145.4|2146.2|2145.9|2146.3|2146|2145.4|2145.1|17
1639737090000|2021-12-17 10:31:30|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|1
1639737100000|2021-12-17 10:31:40|2146.2|2145.9|2146|2145.7|2146.4|2146.1|2146|2145.7|6
1639737110000|2021-12-17 10:31:50|2145.8|2145.5|2146|2145.7|2146.2|2145.9|2145.8|2145.5|31
1639737120000|2021-12-17 10:32:00|2146.1|2145.8|2146.7|2146.4|2146.8|2146.5|2146|2145.7|26
1639737130000|2021-12-17 10:32:10|2146.8|2146.5|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|12
1639737140000|2021-12-17 10:32:20|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.3|2146|2
1639737150000|2021-12-17 10:32:30|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|2
1639737160000|2021-12-17 10:32:40|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|0
1639737170000|2021-12-17 10:32:50|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.4|2146.1|3
1639737180000|2021-12-17 10:33:00|2146.3|2146|2146|2145.7|2146.4|2146.1|2145.9|2145.6|5
1639737190000|2021-12-17 10:33:10|2145.9|2145.6|2145.3|2145|2146|2145.7|2145.3|2145|18
1639737200000|2021-12-17 10:33:20|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|5
1639737210000|2021-12-17 10:33:30|2145.2|2144.9|2145|2144.7|2145.4|2145.1|2145|2144.7|11
1639737220000|2021-12-17 10:33:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.9|2144.6|3
1639737230000|2021-12-17 10:33:50|2145.4|2145.1|2145.8|2145.5|2146.1|2145.8|2145.4|2145.1|13
1639737240000|2021-12-17 10:34:00|2145.7|2145.4|2146|2145.7|2146.1|2145.8|2145.6|2145.3|6
1639737250000|2021-12-17 10:34:10|2145.9|2145.6|2145.6|2145.3|2146|2145.7|2145.4|2145.1|4
1639737260000|2021-12-17 10:34:20|2145.5|2145.2|2145.7|2145.4|2145.8|2145.5|2145.4|2145.1|0
1639737270000|2021-12-17 10:34:30|2145.6|2145.3|2145.9|2145.6|2146|2145.7|2145.6|2145.3|11
1639737280000|2021-12-17 10:34:40|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146|2145.7|3
1639737290000|2021-12-17 10:34:50|2146.3|2146|2146.2|2145.9|2146.3|2146|2145.9|2145.6|4
1639737300000|2021-12-17 10:35:00|2146.3|2146|2146.1|2145.8|2146.3|2146|2145.9|2145.6|0
1639737310000|2021-12-17 10:35:10|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.7|2145.4|1
1639737320000|2021-12-17 10:35:20|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.3|2145|11
1639737330000|2021-12-17 10:35:30|2145.3|2145|2145.5|2145.2|2145.7|2145.4|2145.3|2145|12
1639737340000|2021-12-17 10:35:40|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.3|2145|6
1639737350000|2021-12-17 10:35:50|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|4
1639737360000|2021-12-17 10:36:00|2145.8|2145.5|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|7
1639737370000|2021-12-17 10:36:10|2145.5|2145.2|2145.8|2145.5|2146|2145.7|2145.5|2145.2|6
1639737380000|2021-12-17 10:36:20|2145.7|2145.4|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|3
1639737390000|2021-12-17 10:36:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.1|2144.8|2
1639737400000|2021-12-17 10:36:40|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.7|2144.4|6
1639737410000|2021-12-17 10:36:50|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.4|2144.1|19
1639737420000|2021-12-17 10:37:00|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|1
1639737430000|2021-12-17 10:37:10|2144.7|2144.4|2145.3|2145|2145.3|2145|2144.6|2144.3|0
1639737440000|2021-12-17 10:37:20|2145.2|2144.9|2144.9|2144.6|2145.4|2145.1|2144.9|2144.6|4
1639737450000|2021-12-17 10:37:30|2144.8|2144.5|2144.8|2144.5|2145.1|2144.8|2144.7|2144.4|8
1639737460000|2021-12-17 10:37:40|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.3|2144|6
1639737470000|2021-12-17 10:37:50|2144.5|2144.2|2144.4|2144.1|2144.7|2144.4|2144.3|2144|0
1639737480000|2021-12-17 10:38:00|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|0
1639737490000|2021-12-17 10:38:10|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|8
1639737500000|2021-12-17 10:38:20|2144.2|2143.9|2144.3|2144|2144.5|2144.2|2144|2143.7|30
1639737510000|2021-12-17 10:38:30|2144.7|2144.4|2144.9|2144.6|2145|2144.7|2144.6|2144.3|8
1639737520000|2021-12-17 10:38:40|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|12
1639737530000|2021-12-17 10:38:50|2145.2|2144.9|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|3
1639737540000|2021-12-17 10:39:00|2144.6|2144.3|2144.5|2144.2|2145|2144.7|2144.5|2144.2|2
1639737550000|2021-12-17 10:39:10|2144.4|2144.1|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|1
1639737560000|2021-12-17 10:39:20|2144.4|2144.1|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|0
1639737570000|2021-12-17 10:39:30|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|1
1639737580000|2021-12-17 10:39:40|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|0
1639737590000|2021-12-17 10:39:50|2144.7|2144.4|2145.3|2145|2145.3|2145|2144.7|2144.4|22
1639737600000|2021-12-17 10:40:00|2145.5|2145.2|2144.4|2144.1|2145.6|2145.3|2144.2|2143.9|17
1639737610000|2021-12-17 10:40:10|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|6
1639737620000|2021-12-17 10:40:20|2144.7|2144.4|2144.4|2144.1|2144.8|2144.5|2144.3|2144|10
1639737630000|2021-12-17 10:40:30|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|1
1639737640000|2021-12-17 10:40:40|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.3|2144|3
1639737650000|2021-12-17 10:40:50|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|0
1639737660000|2021-12-17 10:41:00|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.6|2144.3|7
1639737670000|2021-12-17 10:41:10|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|3
1639737680000|2021-12-17 10:41:20|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.7|2144.4|2
1639737690000|2021-12-17 10:41:30|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|0
1639737700000|2021-12-17 10:41:40|2144.6|2144.3|2144|2143.7|2144.7|2144.4|2144|2143.7|30
1639737710000|2021-12-17 10:41:50|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2143.8|2143.5|17
1639737720000|2021-12-17 10:42:00|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|13
1639737730000|2021-12-17 10:42:10|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.1|2143.8|5
1639737740000|2021-12-17 10:42:20|2144.2|2143.9|2143.6|2143.3|2144.3|2144|2143.4|2143.1|7
1639737750000|2021-12-17 10:42:30|2143.7|2143.4|2143.4|2143.1|2144|2143.7|2143.3|2143|23
1639737760000|2021-12-17 10:42:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.3|2143|7
1639737770000|2021-12-17 10:42:50|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.3|2143|0
1639737780000|2021-12-17 10:43:00|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|6
1639737790000|2021-12-17 10:43:10|2143.3|2143|2143.3|2143|2143.5|2143.2|2143.3|2143|2
1639737800000|2021-12-17 10:43:20|2143.4|2143.1|2143.5|2143.2|2143.7|2143.4|2143.3|2143|1
1639737810000|2021-12-17 10:43:30|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.3|2143|5
1639737820000|2021-12-17 10:43:40|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|3
1639737830000|2021-12-17 10:43:50|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|0
1639737840000|2021-12-17 10:44:00|2143.6|2143.3|2144.6|2144.3|2144.6|2144.3|2143.6|2143.3|6
1639737850000|2021-12-17 10:44:10|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144|2143.7|2
1639737860000|2021-12-17 10:44:20|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|9
1639737870000|2021-12-17 10:44:30|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2143.8|2143.5|4
1639737880000|2021-12-17 10:44:40|2144|2143.7|2143.6|2143.3|2144.1|2143.8|2143.5|2143.2|5
1639737890000|2021-12-17 10:44:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|6
1639737900000|2021-12-17 10:45:00|2143.5|2143.2|2143.3|2143|2143.6|2143.3|2143.3|2143|9
1639737910000|2021-12-17 10:45:10|2143.2|2142.9|2143.6|2143.3|2143.8|2143.5|2143.2|2142.9|11
1639737920000|2021-12-17 10:45:20|2143.5|2143.2|2144|2143.7|2144|2143.7|2143.5|2143.2|9
1639737930000|2021-12-17 10:45:30|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.7|2143.4|5
1639737940000|2021-12-17 10:45:40|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.2|2142.9|12
1639737950000|2021-12-17 10:45:50|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|35
1639737960000|2021-12-17 10:46:00|2142.9|2142.6|2144|2143.7|2144|2143.7|2142.7|2142.4|41
1639737970000|2021-12-17 10:46:10|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|1
1639737980000|2021-12-17 10:46:20|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|14
1639737990000|2021-12-17 10:46:30|2144.3|2144|2144.4|2144.1|2144.6|2144.3|2144.2|2143.9|17
1639738000000|2021-12-17 10:46:40|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.1|2143.8|1
1639738010000|2021-12-17 10:46:50|2144.1|2143.8|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|1
1639738020000|2021-12-17 10:47:00|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|13
1639738030000|2021-12-17 10:47:10|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|0
1639738040000|2021-12-17 10:47:20|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2143.9|2143.6|1
1639738050000|2021-12-17 10:47:30|2144.1|2143.8|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|0
1639738060000|2021-12-17 10:47:40|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|1
1639738070000|2021-12-17 10:47:50|2144.5|2144.2|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|3
1639738080000|2021-12-17 10:48:00|2144.2|2143.9|2144|2143.7|2144.3|2144|2144|2143.7|6
1639738090000|2021-12-17 10:48:10|2143.8|2143.5|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|5
1639738100000|2021-12-17 10:48:20|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|0
1639738110000|2021-12-17 10:48:30|2144.2|2143.9|2144.4|2144.1|2144.5|2144.2|2144.1|2143.8|7
1639738120000|2021-12-17 10:48:40|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.3|2144|0
1639738130000|2021-12-17 10:48:50|2144.3|2144|2143.7|2143.4|2144.3|2144|2143.6|2143.3|4
1639738140000|2021-12-17 10:49:00|2143.8|2143.5|2144|2143.7|2144.1|2143.8|2143.6|2143.3|5
1639738150000|2021-12-17 10:49:10|2144.2|2143.9|2143.6|2143.3|2144.2|2143.9|2143.6|2143.3|1
1639738160000|2021-12-17 10:49:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|0
1639738170000|2021-12-17 10:49:30|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|1
1639738180000|2021-12-17 10:49:40|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|14
1639738190000|2021-12-17 10:49:50|2143.5|2143.2|2143|2142.7|2143.5|2143.2|2142.9|2142.6|1
1639738200000|2021-12-17 10:50:00|2143.1|2142.8|2143.3|2143|2143.6|2143.3|2143.1|2142.8|32
1639738210000|2021-12-17 10:50:10|2143.4|2143.1|2144.8|2144.5|2144.8|2144.5|2143.3|2143|10
1639738220000|2021-12-17 10:50:20|2144.7|2144.4|2145|2144.7|2145.2|2144.9|2144.6|2144.3|4
1639738230000|2021-12-17 10:50:30|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2144.8|2144.5|1
1639738240000|2021-12-17 10:50:40|2145.1|2144.8|2144.9|2144.6|2145.6|2145.3|2144.7|2144.4|26
1639738250000|2021-12-17 10:50:50|2144.8|2144.5|2144.6|2144.3|2145|2144.7|2144.5|2144.2|31
1639738260000|2021-12-17 10:51:00|2144.7|2144.4|2145|2144.7|2145.3|2145|2144.7|2144.4|13
1639738270000|2021-12-17 10:51:10|2145.1|2144.8|2145.3|2145|2145.5|2145.2|2145.1|2144.8|6
1639738280000|2021-12-17 10:51:20|2145.2|2144.9|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|5
1639738290000|2021-12-17 10:51:30|2144.6|2144.3|2143.9|2143.6|2144.8|2144.5|2143.9|2143.6|4
1639738300000|2021-12-17 10:51:40|2143.6|2143.3|2143.4|2143.1|2143.7|2143.4|2143.2|2142.9|16
1639738310000|2021-12-17 10:51:50|2143.3|2143|2143.4|2143.1|2143.7|2143.4|2143|2142.7|3
1639738320000|2021-12-17 10:52:00|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143|2142.7|1
1639738330000|2021-12-17 10:52:10|2143.5|2143.2|2143.4|2143.1|2143.7|2143.4|2143.2|2142.9|3
1639738340000|2021-12-17 10:52:20|2143.6|2143.3|2142.9|2142.6|2143.8|2143.5|2142.9|2142.6|5
1639738350000|2021-12-17 10:52:30|2142.8|2142.5|2142.6|2142.3|2143|2142.7|2142.4|2142.1|23
1639738360000|2021-12-17 10:52:40|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.4|2142.1|12
1639738370000|2021-12-17 10:52:50|2142.9|2142.6|2142.1|2141.8|2142.9|2142.6|2141.9|2141.6|6
1639738380000|2021-12-17 10:53:00|2142|2141.7|2142|2141.7|2142.2|2141.9|2141.9|2141.6|7
1639738390000|2021-12-17 10:53:10|2142.1|2141.8|2142.5|2142.2|2142.7|2142.4|2142.1|2141.8|14
1639738400000|2021-12-17 10:53:20|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.7|2141.4|11
1639738410000|2021-12-17 10:53:30|2142.3|2142|2142.3|2142|2142.6|2142.3|2142.1|2141.8|12
1639738420000|2021-12-17 10:53:40|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2141.9|2141.6|6
1639738430000|2021-12-17 10:53:50|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.1|2141.8|1
1639738440000|2021-12-17 10:54:00|2142.3|2142|2143|2142.7|2143.1|2142.8|2142.3|2142|4
1639738450000|2021-12-17 10:54:10|2143.1|2142.8|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|1
1639738460000|2021-12-17 10:54:20|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2142.9|2142.6|2
1639738470000|2021-12-17 10:54:30|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2143|2142.7|0
1639738480000|2021-12-17 10:54:40|2143|2142.7|2143|2142.7|2143.1|2142.8|2142.7|2142.4|0
1639738490000|2021-12-17 10:54:50|2142.9|2142.6|2143.3|2143|2143.4|2143.1|2142.9|2142.6|0
1639738500000|2021-12-17 10:55:00|2143.2|2142.9|2143.6|2143.3|2143.9|2143.6|2143.2|2142.9|9
1639738510000|2021-12-17 10:55:10|2143.7|2143.4|2144.8|2144.5|2144.9|2144.6|2143.7|2143.4|10
1639738520000|2021-12-17 10:55:20|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.8|2144.5|3
1639738530000|2021-12-17 10:55:30|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2144.8|2144.5|4
1639738540000|2021-12-17 10:55:40|2145|2144.7|2144.8|2144.5|2145.3|2145|2144.8|2144.5|2
1639738550000|2021-12-17 10:55:50|2144.7|2144.4|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|1
1639738560000|2021-12-17 10:56:00|2144.4|2144.1|2144.6|2144.3|2144.8|2144.5|2144.4|2144.1|1
1639738570000|2021-12-17 10:56:10|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.3|2144|7
1639738580000|2021-12-17 10:56:20|2144.6|2144.3|2144|2143.7|2144.7|2144.4|2143.9|2143.6|3
1639738590000|2021-12-17 10:56:30|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.2|2143.9|2
1639738600000|2021-12-17 10:56:40|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|0
1639738610000|2021-12-17 10:56:50|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|1
1639738620000|2021-12-17 10:57:00|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|4
1639738630000|2021-12-17 10:57:10|2144|2143.7|2143.7|2143.4|2144.1|2143.8|2143.6|2143.3|1
1639738640000|2021-12-17 10:57:20|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|2
1639738650000|2021-12-17 10:57:30|2143.8|2143.5|2144.3|2144|2144.3|2144|2143.6|2143.3|14
1639738660000|2021-12-17 10:57:40|2144.2|2143.9|2144.3|2144|2144.3|2144|2143.9|2143.6|5
1639738670000|2021-12-17 10:57:50|2144.5|2144.2|2144.8|2144.5|2144.9|2144.6|2144.4|2144.1|6
1639738680000|2021-12-17 10:58:00|2144.7|2144.4|2145.9|2145.6|2145.9|2145.6|2144.7|2144.4|9
1639738690000|2021-12-17 10:58:10|2146|2145.7|2146.3|2146|2146.3|2146|2145.8|2145.5|17
1639738700000|2021-12-17 10:58:20|2146.2|2145.9|2145.8|2145.5|2146.3|2146|2145.8|2145.5|3
1639738710000|2021-12-17 10:58:30|2145.7|2145.4|2145.8|2145.5|2145.9|2145.6|2145.4|2145.1|6
1639738720000|2021-12-17 10:58:40|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|0
1639738730000|2021-12-17 10:58:50|2145.8|2145.5|2146|2145.7|2146.2|2145.9|2145.8|2145.5|7
1639738740000|2021-12-17 10:59:00|2146.1|2145.8|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|4
1639738750000|2021-12-17 10:59:10|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2145.8|2145.5|6
1639738760000|2021-12-17 10:59:20|2146.3|2146|2145.8|2145.5|2146.3|2146|2145.8|2145.5|1
1639738770000|2021-12-17 10:59:30|2145.9|2145.6|2146.2|2145.9|2146.3|2146|2145.8|2145.5|3
1639738780000|2021-12-17 10:59:40|2146.3|2146|2146.3|2146|2146.3|2146|2146|2145.7|1
1639738790000|2021-12-17 10:59:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|1
1639738800000|2021-12-17 11:00:00|2146|2145.7|2146.2|2145.9|2146.4|2146.1|2146|2145.7|9
1639738810000|2021-12-17 11:00:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|9
1639738820000|2021-12-17 11:00:20|2146|2145.7|2146|2145.7|2146.4|2146.1|2145.9|2145.6|12
1639738830000|2021-12-17 11:00:30|2145.9|2145.6|2147|2146.7|2147|2146.7|2145.9|2145.6|4
1639738840000|2021-12-17 11:00:40|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.7|2146.4|8
1639738850000|2021-12-17 11:00:50|2147.4|2147.1|2147.9|2147.6|2148.1|2147.8|2147.4|2147.1|7
1639738860000|2021-12-17 11:01:00|2148|2147.7|2148|2147.7|2148.2|2147.9|2147.9|2147.6|11
1639738870000|2021-12-17 11:01:10|2147.9|2147.6|2147.6|2147.3|2148.1|2147.8|2147.4|2147.1|5
1639738880000|2021-12-17 11:01:20|2147.5|2147.2|2148|2147.7|2148.1|2147.8|2147.5|2147.2|4
1639738890000|2021-12-17 11:01:30|2147.9|2147.6|2147.7|2147.4|2148|2147.7|2147.7|2147.4|2
1639738900000|2021-12-17 11:01:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|2
1639738910000|2021-12-17 11:01:50|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.6|2147.3|6
1639738920000|2021-12-17 11:02:00|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|6
1639738930000|2021-12-17 11:02:10|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.3|2147|7
1639738940000|2021-12-17 11:02:20|2147.2|2146.9|2148.2|2147.9|2148.2|2147.9|2147.2|2146.9|8
1639738950000|2021-12-17 11:02:30|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148|2147.7|1
1639738960000|2021-12-17 11:02:40|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.9|2147.6|5
1639738970000|2021-12-17 11:02:50|2147.7|2147.4|2146.8|2146.5|2147.7|2147.4|2146.8|2146.5|3
1639738980000|2021-12-17 11:03:00|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.4|2146.1|6
1639738990000|2021-12-17 11:03:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.8|2146.5|1
1639739000000|2021-12-17 11:03:20|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|1
1639739010000|2021-12-17 11:03:30|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.1|2145.8|3
1639739020000|2021-12-17 11:03:40|2146.3|2146|2145.9|2145.6|2146.4|2146.1|2145.7|2145.4|1
1639739030000|2021-12-17 11:03:50|2145.8|2145.5|2146|2145.7|2146.2|2145.9|2145.8|2145.5|2
1639739040000|2021-12-17 11:04:00|2146.1|2145.8|2146.8|2146.5|2146.8|2146.5|2146|2145.7|10
1639739050000|2021-12-17 11:04:10|2146.7|2146.4|2145.8|2145.5|2146.8|2146.5|2145.8|2145.5|3
1639739060000|2021-12-17 11:04:20|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|5
1639739070000|2021-12-17 11:04:30|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|0
1639739080000|2021-12-17 11:04:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|0
1639739090000|2021-12-17 11:04:50|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|4
1639739100000|2021-12-17 11:05:00|2146.2|2145.9|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|2
1639739110000|2021-12-17 11:05:10|2146.3|2146|2146.3|2146|2146.5|2146.2|2146.3|2146|1
1639739120000|2021-12-17 11:05:20|2146.4|2146.1|2146.9|2146.6|2147|2146.7|2146.4|2146.1|8
1639739130000|2021-12-17 11:05:30|2147|2146.7|2147.2|2146.9|2147.3|2147|2147|2146.7|2
1639739140000|2021-12-17 11:05:40|2147.3|2147|2147.8|2147.5|2148|2147.7|2147.3|2147|8
1639739150000|2021-12-17 11:05:50|2147.7|2147.4|2148|2147.7|2148.1|2147.8|2147.6|2147.3|1
1639739160000|2021-12-17 11:06:00|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.6|2147.3|9
1639739170000|2021-12-17 11:06:10|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.8|2147.5|2
1639739180000|2021-12-17 11:06:20|2148.2|2147.9|2147.8|2147.5|2148.3|2148|2147.8|2147.5|10
1639739190000|2021-12-17 11:06:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|4
1639739200000|2021-12-17 11:06:40|2148|2147.7|2148.1|2147.8|2148.4|2148.1|2148|2147.7|3
1639739210000|2021-12-17 11:06:50|2148.2|2147.9|2147.6|2147.3|2148.3|2148|2147.6|2147.3|18
1639739220000|2021-12-17 11:07:00|2147.7|2147.4|2146.9|2146.6|2147.8|2147.5|2146.7|2146.4|21
1639739230000|2021-12-17 11:07:10|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|6
1639739240000|2021-12-17 11:07:20|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|3
1639739250000|2021-12-17 11:07:30|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|1
1639739260000|2021-12-17 11:07:40|2146.7|2146.4|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|3
1639739270000|2021-12-17 11:07:50|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|8
1639739280000|2021-12-17 11:08:00|2146.6|2146.3|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|3
1639739290000|2021-12-17 11:08:10|2146.4|2146.1|2145.7|2145.4|2146.5|2146.2|2145.6|2145.3|2
1639739300000|2021-12-17 11:08:20|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|5
1639739310000|2021-12-17 11:08:30|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.3|2145|3
1639739320000|2021-12-17 11:08:40|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|4
1639739330000|2021-12-17 11:08:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|1
1639739340000|2021-12-17 11:09:00|2145.7|2145.4|2145.8|2145.5|2145.9|2145.6|2145.6|2145.3|2
1639739350000|2021-12-17 11:09:10|2145.9|2145.6|2146.1|2145.8|2146.3|2146|2145.9|2145.6|7
1639739360000|2021-12-17 11:09:20|2146.2|2145.9|2146.2|2145.9|2146.6|2146.3|2146.1|2145.8|2
1639739370000|2021-12-17 11:09:30|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.7|2145.4|2
1639739380000|2021-12-17 11:09:40|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|0
1639739390000|2021-12-17 11:09:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|1
1639739400000|2021-12-17 11:10:00|2146|2145.7|2146.5|2146.2|2146.7|2146.4|2145.9|2145.6|6
1639739410000|2021-12-17 11:10:10|2146.6|2146.3|2147.1|2146.8|2147.3|2147|2146.6|2146.3|1
1639739420000|2021-12-17 11:10:20|2147|2146.7|2147.1|2146.8|2147.3|2147|2147|2146.7|3
1639739430000|2021-12-17 11:10:30|2146.9|2146.6|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|2
1639739440000|2021-12-17 11:10:40|2147|2146.7|2146.4|2146.1|2147.1|2146.8|2146.3|2146|9
1639739450000|2021-12-17 11:10:50|2146.3|2146|2146.3|2146|2146.6|2146.3|2146.2|2145.9|3
1639739460000|2021-12-17 11:11:00|2146.2|2145.9|2145.6|2145.3|2146.2|2145.9|2145.6|2145.3|3
1639739470000|2021-12-17 11:11:10|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.7|2145.4|0
1639739480000|2021-12-17 11:11:20|2145.7|2145.4|2145.7|2145.4|2146|2145.7|2145.7|2145.4|2
1639739490000|2021-12-17 11:11:30|2145.9|2145.6|2146|2145.7|2146.1|2145.8|2145.8|2145.5|0
1639739500000|2021-12-17 11:11:40|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|1
1639739510000|2021-12-17 11:11:50|2146.3|2146|2146.3|2146|2146.5|2146.2|2146.1|2145.8|28
1639739520000|2021-12-17 11:12:00|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2145.9|2145.6|1
1639739530000|2021-12-17 11:12:10|2146.2|2145.9|2146.3|2146|2146.4|2146.1|2146|2145.7|2
1639739540000|2021-12-17 11:12:20|2146.4|2146.1|2146.3|2146|2146.6|2146.3|2146.2|2145.9|5
1639739550000|2021-12-17 11:12:30|2146.4|2146.1|2146.3|2146|2146.6|2146.3|2146.3|2146|1
1639739560000|2021-12-17 11:12:40|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.3|2146|0
1639739570000|2021-12-17 11:12:50|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.3|2146|1
1639739580000|2021-12-17 11:13:00|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|5
1639739590000|2021-12-17 11:13:10|2146.5|2146.2|2145.7|2145.4|2146.5|2146.2|2145.6|2145.3|4
1639739600000|2021-12-17 11:13:20|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|5
1639739610000|2021-12-17 11:13:30|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|3
1639739620000|2021-12-17 11:13:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|4
1639739630000|2021-12-17 11:13:50|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|3
1639739640000|2021-12-17 11:14:00|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|1
1639739650000|2021-12-17 11:14:10|2145.7|2145.4|2145.4|2145.1|2145.8|2145.5|2145.3|2145|25
1639739660000|2021-12-17 11:14:20|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|13
1639739670000|2021-12-17 11:14:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1639739680000|2021-12-17 11:14:40|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|2
1639739690000|2021-12-17 11:14:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|5
1639739700000|2021-12-17 11:15:00|2144.5|2144.2|2144.8|2144.5|2144.9|2144.6|2144.4|2144.1|2
1639739710000|2021-12-17 11:15:10|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.9|2144.6|5
1639739720000|2021-12-17 11:15:20|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2145|2144.7|1
1639739730000|2021-12-17 11:15:30|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|0
1639739740000|2021-12-17 11:15:40|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|4
1639739750000|2021-12-17 11:15:50|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|5
1639739760000|2021-12-17 11:16:00|2144.5|2144.2|2145.2|2144.9|2145.2|2144.9|2144.5|2144.2|1
1639739770000|2021-12-17 11:16:10|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|7
1639739780000|2021-12-17 11:16:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1639739790000|2021-12-17 11:16:30|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|12
1639739800000|2021-12-17 11:16:40|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|10
1639739810000|2021-12-17 11:16:50|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|1
1639739820000|2021-12-17 11:17:00|2145.8|2145.5|2145.7|2145.4|2146|2145.7|2145.7|2145.4|7
1639739830000|2021-12-17 11:17:10|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|1
1639739840000|2021-12-17 11:17:20|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|5
1639739850000|2021-12-17 11:17:30|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|6
1639739860000|2021-12-17 11:17:40|2146|2145.7|2145.2|2144.9|2146.1|2145.8|2145.2|2144.9|3
1639739870000|2021-12-17 11:17:50|2145.1|2144.8|2144.5|2144.2|2145.1|2144.8|2144.5|2144.2|1
1639739880000|2021-12-17 11:18:00|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|3
1639739890000|2021-12-17 11:18:10|2145.2|2144.9|2145.1|2144.8|2145.4|2145.1|2145|2144.7|3
1639739900000|2021-12-17 11:18:20|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|1
1639739910000|2021-12-17 11:18:30|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|3
1639739920000|2021-12-17 11:18:40|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|1
1639739930000|2021-12-17 11:18:50|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|0
1639739940000|2021-12-17 11:19:00|2146|2145.7|2146|2145.7|2146.2|2145.9|2145.8|2145.5|5
1639739950000|2021-12-17 11:19:10|2145.9|2145.6|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|3
1639739960000|2021-12-17 11:19:20|2145.6|2145.3|2145.8|2145.5|2145.9|2145.6|2145.6|2145.3|5
1639739970000|2021-12-17 11:19:30|2145.9|2145.6|2145.7|2145.4|2146|2145.7|2145.6|2145.3|5
1639739980000|2021-12-17 11:19:40|2145.6|2145.3|2145.8|2145.5|2145.9|2145.6|2145.5|2145.2|1
1639739990000|2021-12-17 11:19:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|0
1639740000000|2021-12-17 11:20:00|2145.8|2145.5|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|3
1639740010000|2021-12-17 11:20:10|2146.3|2146|2146.1|2145.8|2146.4|2146.1|2146|2145.7|3
1639740020000|2021-12-17 11:20:20|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|0
1639740030000|2021-12-17 11:20:30|2146|2145.7|2146.2|2145.9|2146.3|2146|2146|2145.7|1
1639740040000|2021-12-17 11:20:40|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|2
1639740050000|2021-12-17 11:20:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|0
1639740060000|2021-12-17 11:21:00|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.1|2145.8|2
1639740070000|2021-12-17 11:21:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1639740080000|2021-12-17 11:21:20|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|8
1639740090000|2021-12-17 11:21:30|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.3|2146|6
1639740100000|2021-12-17 11:21:40|2146|2145.7|2146.4|2146.1|2146.4|2146.1|2145.9|2145.6|6
1639740110000|2021-12-17 11:21:50|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|4
1639740120000|2021-12-17 11:22:00|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|2
1639740130000|2021-12-17 11:22:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|2
1639740140000|2021-12-17 11:22:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|1
1639740150000|2021-12-17 11:22:30|2146.8|2146.5|2147.2|2146.9|2147.2|2146.9|2146.7|2146.4|1
1639740160000|2021-12-17 11:22:40|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.1|2146.8|7
1639740170000|2021-12-17 11:22:50|2147.4|2147.1|2147.9|2147.6|2148|2147.7|2147.3|2147|7
1639740180000|2021-12-17 11:23:00|2147.8|2147.5|2147.8|2147.5|2148|2147.7|2147.8|2147.5|20
1639740190000|2021-12-17 11:23:10|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|0
1639740200000|2021-12-17 11:23:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|8
1639740210000|2021-12-17 11:23:30|2147.5|2147.2|2147.9|2147.6|2148.1|2147.8|2147.4|2147.1|2
1639740220000|2021-12-17 11:23:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1639740230000|2021-12-17 11:23:50|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|8
1639740240000|2021-12-17 11:24:00|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|1
1639740250000|2021-12-17 11:24:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148|2147.7|0
1639740260000|2021-12-17 11:24:20|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|24
1639740270000|2021-12-17 11:24:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|7
1639740280000|2021-12-17 11:24:40|2148.7|2148.4|2149|2148.7|2149.1|2148.8|2148.6|2148.3|30
1639740290000|2021-12-17 11:24:50|2148.9|2148.6|2149.1|2148.8|2149.2|2148.9|2148.8|2148.5|5
1639740300000|2021-12-17 11:25:00|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149|2148.7|5
1639740310000|2021-12-17 11:25:10|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|21
1639740320000|2021-12-17 11:25:20|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.7|2149.4|27
1639740330000|2021-12-17 11:25:30|2149.9|2149.6|2150.5|2150.2|2150.5|2150.2|2149.9|2149.6|45
1639740340000|2021-12-17 11:25:40|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|8
1639740350000|2021-12-17 11:25:50|2150.6|2150.3|2150.5|2150.2|2150.8|2150.5|2150.5|2150.2|26
1639740360000|2021-12-17 11:26:00|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.5|2150.2|31
1639740370000|2021-12-17 11:26:10|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|5
1639740380000|2021-12-17 11:26:20|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.7|2150.4|14
1639740390000|2021-12-17 11:26:30|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2151|2150.7|8
1639740400000|2021-12-17 11:26:40|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.9|2150.6|28
1639740410000|2021-12-17 11:26:50|2151|2150.7|2151.1|2150.8|2151.3|2151|2151|2150.7|19
1639740420000|2021-12-17 11:27:00|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|16
1639740430000|2021-12-17 11:27:10|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.3|2151|11
1639740440000|2021-12-17 11:27:20|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|19
1639740450000|2021-12-17 11:27:30|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|8
1639740460000|2021-12-17 11:27:40|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|14
1639740470000|2021-12-17 11:27:50|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|2
1639740480000|2021-12-17 11:28:00|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.7|2151.4|17
1639740490000|2021-12-17 11:28:10|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|18
1639740500000|2021-12-17 11:28:20|2151.8|2151.5|2151.5|2151.2|2151.8|2151.5|2151.2|2150.9|37
1639740510000|2021-12-17 11:28:30|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.5|2151.2|3
1639740520000|2021-12-17 11:28:40|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|22
1639740530000|2021-12-17 11:28:50|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|6
1639740540000|2021-12-17 11:29:00|2151.6|2151.3|2151.8|2151.5|2152.2|2151.9|2151.6|2151.3|5
1639740550000|2021-12-17 11:29:10|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|14
1639740560000|2021-12-17 11:29:20|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.2|2150.9|2
1639740570000|2021-12-17 11:29:30|2151.3|2151|2151.3|2151|2151.4|2151.1|2151.3|2151|17
1639740580000|2021-12-17 11:29:40|2151.2|2150.9|2150.7|2150.4|2151.3|2151|2150.7|2150.4|7
1639740590000|2021-12-17 11:29:50|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|1
1639740600000|2021-12-17 11:30:00|2151|2150.7|2151.5|2151.2|2151.5|2151.2|2151|2150.7|19
1639740610000|2021-12-17 11:30:10|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.1|2150.8|7
1639740620000|2021-12-17 11:30:20|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|0
1639740630000|2021-12-17 11:30:30|2151.7|2151.4|2151.8|2151.5|2152.1|2151.8|2151.7|2151.4|3
1639740640000|2021-12-17 11:30:40|2151.7|2151.4|2151.4|2151.1|2151.9|2151.6|2151.3|2151|4
1639740650000|2021-12-17 11:30:50|2151.3|2151|2151.6|2151.3|2151.6|2151.3|2151.3|2151|4
1639740660000|2021-12-17 11:31:00|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|3
1639740670000|2021-12-17 11:31:10|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.2|2150.9|1
1639740680000|2021-12-17 11:31:20|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|4
1639740690000|2021-12-17 11:31:30|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.9|2150.6|0
1639740700000|2021-12-17 11:31:40|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|1
1639740710000|2021-12-17 11:31:50|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|0
1639740720000|2021-12-17 11:32:00|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|1
1639740730000|2021-12-17 11:32:10|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|14
1639740740000|2021-12-17 11:32:20|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.1|2149.8|14
1639740750000|2021-12-17 11:32:30|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150|2149.7|1
1639740760000|2021-12-17 11:32:40|2150.1|2149.8|2149.9|2149.6|2150.2|2149.9|2149.7|2149.4|10
1639740770000|2021-12-17 11:32:50|2149.8|2149.5|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|6
1639740780000|2021-12-17 11:33:00|2149.5|2149.2|2149.4|2149.1|2149.6|2149.3|2149.3|2149|6
1639740790000|2021-12-17 11:33:10|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.1|2148.8|4
1639740800000|2021-12-17 11:33:20|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|4
1639740810000|2021-12-17 11:33:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.1|2148.8|0
1639740820000|2021-12-17 11:33:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|0
1639740830000|2021-12-17 11:33:50|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.1|2148.8|2
1639740840000|2021-12-17 11:34:00|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1639740850000|2021-12-17 11:34:10|2149.1|2148.8|2149.3|2149|2149.3|2149|2149|2148.7|1
1639740860000|2021-12-17 11:34:20|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|1
1639740870000|2021-12-17 11:34:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|0
1639740880000|2021-12-17 11:34:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|0
1639740890000|2021-12-17 11:34:50|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|0
1639740900000|2021-12-17 11:35:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2148.9|2148.6|8
1639740910000|2021-12-17 11:35:10|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149.2|2148.9|1
1639740920000|2021-12-17 11:35:20|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|3
1639740930000|2021-12-17 11:35:30|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|8
1639740940000|2021-12-17 11:35:40|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|5
1639740950000|2021-12-17 11:35:50|2149.4|2149.1|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|2
1639740960000|2021-12-17 11:36:00|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.2|2148.9|2
1639740970000|2021-12-17 11:36:10|2149.4|2149.1|2149.3|2149|2149.5|2149.2|2149.1|2148.8|3
1639740980000|2021-12-17 11:36:20|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149|2148.7|0
1639740990000|2021-12-17 11:36:30|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|1
1639741000000|2021-12-17 11:36:40|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|3
1639741010000|2021-12-17 11:36:50|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1639741020000|2021-12-17 11:37:00|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|2
1639741030000|2021-12-17 11:37:10|2149.2|2148.9|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|1
1639741040000|2021-12-17 11:37:20|2149.3|2149|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|1
1639741050000|2021-12-17 11:37:30|2149.2|2148.9|2149.3|2149|2149.3|2149|2149|2148.7|1
1639741060000|2021-12-17 11:37:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|11
1639741070000|2021-12-17 11:37:50|2149.2|2148.9|2149|2148.7|2149.3|2149|2149|2148.7|0
1639741080000|2021-12-17 11:38:00|2149.1|2148.8|2149.5|2149.2|2149.5|2149.2|2149|2148.7|0
1639741090000|2021-12-17 11:38:10|2149.4|2149.1|2149.3|2149|2149.6|2149.3|2149.1|2148.8|4
1639741100000|2021-12-17 11:38:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|0
1639741110000|2021-12-17 11:38:30|2149.3|2149|2149.1|2148.8|2149.3|2149|2149|2148.7|2
1639741120000|2021-12-17 11:38:40|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|19
1639741130000|2021-12-17 11:38:50|2149.1|2148.8|2149.6|2149.3|2149.6|2149.3|2149.1|2148.8|8
1639741140000|2021-12-17 11:39:00|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.4|2149.1|27
1639741150000|2021-12-17 11:39:10|2150.1|2149.8|2150.2|2149.9|2150.3|2150|2150.1|2149.8|0
1639741160000|2021-12-17 11:39:20|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150.1|2149.8|1
1639741170000|2021-12-17 11:39:30|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|4
1639741180000|2021-12-17 11:39:40|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.1|2149.8|2
1639741190000|2021-12-17 11:39:50|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|2
1639741200000|2021-12-17 11:40:00|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|3
1639741220000|2021-12-17 11:40:20|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|11
1639741230000|2021-12-17 11:40:30|2150.3|2150|2150.8|2150.5|2150.8|2150.5|2150.3|2150|3
1639741240000|2021-12-17 11:40:40|2150.7|2150.4|2150.9|2150.6|2151.1|2150.8|2150.7|2150.4|8
1639741250000|2021-12-17 11:40:50|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.4|2150.1|10
1639741260000|2021-12-17 11:41:00|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|2
1639741270000|2021-12-17 11:41:10|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|0
1639741290000|2021-12-17 11:41:30|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2151|2150.7|4
1639741300000|2021-12-17 11:41:40|2151.2|2150.9|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|2
1639741310000|2021-12-17 11:41:50|2151|2150.7|2150.3|2150|2151|2150.7|2150.3|2150|12
1639741320000|2021-12-17 11:42:00|2150.4|2150.1|2150.1|2149.8|2150.5|2150.2|2149.9|2149.6|10
1639741330000|2021-12-17 11:42:10|2150|2149.7|2150|2149.7|2150.2|2149.9|2149.9|2149.6|3
1639741340000|2021-12-17 11:42:20|2149.9|2149.6|2149.9|2149.6|2150|2149.7|2149.7|2149.4|1
1639741350000|2021-12-17 11:42:30|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|0
1639741360000|2021-12-17 11:42:40|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.9|2149.6|1
1639741370000|2021-12-17 11:42:50|2149.7|2149.4|2150|2149.7|2150.1|2149.8|2149.7|2149.4|1
1639741380000|2021-12-17 11:43:00|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|9
1639741390000|2021-12-17 11:43:10|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|6
1639741400000|2021-12-17 11:43:20|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.9|2149.6|21
1639741410000|2021-12-17 11:43:30|2150.1|2149.8|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|23
1639741420000|2021-12-17 11:43:40|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|2
1639741430000|2021-12-17 11:43:50|2152.2|2151.9|2152.4|2152.1|2152.5|2152.2|2152.2|2151.9|72
1639741440000|2021-12-17 11:44:00|2152.6|2152.3|2151.6|2151.3|2152.6|2152.3|2151.4|2151.1|32
1639741450000|2021-12-17 11:44:10|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|3
1639741460000|2021-12-17 11:44:20|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|3
1639741470000|2021-12-17 11:44:30|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|1
1639741480000|2021-12-17 11:44:40|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.5|2151.2|0
1639741490000|2021-12-17 11:44:50|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|3
1639741500000|2021-12-17 11:45:00|2151.1|2150.8|2151|2150.7|2151.3|2151|2151|2150.7|4
1639741510000|2021-12-17 11:45:10|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.9|2150.6|0
1639741520000|2021-12-17 11:45:20|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.8|2150.5|0
1639741530000|2021-12-17 11:45:30|2151|2150.7|2150.5|2150.2|2151.1|2150.8|2150.5|2150.2|23
1639741540000|2021-12-17 11:45:40|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.3|2150|1
1639741550000|2021-12-17 11:45:50|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|8
1639741560000|2021-12-17 11:46:00|2150.7|2150.4|2149.8|2149.5|2150.7|2150.4|2149.8|2149.5|29
1639741570000|2021-12-17 11:46:10|2149.7|2149.4|2149.5|2149.2|2149.9|2149.6|2149.5|2149.2|8
1639741580000|2021-12-17 11:46:20|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|10
1639741590000|2021-12-17 11:46:30|2149.9|2149.6|2149.9|2149.6|2150|2149.7|2149.8|2149.5|2
1639741600000|2021-12-17 11:46:40|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|1
1639741610000|2021-12-17 11:46:50|2149.7|2149.4|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|2
1639741620000|2021-12-17 11:47:00|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|2
1639741630000|2021-12-17 11:47:10|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2149.1|2148.8|2
1639741640000|2021-12-17 11:47:20|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149|2148.7|5
1639741650000|2021-12-17 11:47:30|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|1
1639741660000|2021-12-17 11:47:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2148.7|2148.4|12
1639741670000|2021-12-17 11:47:50|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|31
1639741680000|2021-12-17 11:48:00|2148.9|2148.6|2148.3|2148|2148.9|2148.6|2148.2|2147.9|22
1639741690000|2021-12-17 11:48:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|8
1639741700000|2021-12-17 11:48:20|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|13
1639741710000|2021-12-17 11:48:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|2
1639741720000|2021-12-17 11:48:40|2148.6|2148.3|2148.3|2148|2148.8|2148.5|2148.3|2148|17
1639741730000|2021-12-17 11:48:50|2148.2|2147.9|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|3
1639741740000|2021-12-17 11:49:00|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|6
1639741750000|2021-12-17 11:49:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|1
1639741760000|2021-12-17 11:49:20|2148.4|2148.1|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|5
1639741780000|2021-12-17 11:49:40|2148.6|2148.3|2149.2|2148.9|2149.2|2148.9|2148.6|2148.3|2
1639741790000|2021-12-17 11:49:50|2149.4|2149.1|2149.2|2148.9|2149.6|2149.3|2149.2|2148.9|7
1639741800000|2021-12-17 11:50:00|2149.1|2148.8|2149.5|2149.2|2149.5|2149.2|2149.1|2148.8|1
1639741810000|2021-12-17 11:50:10|2149.4|2149.1|2149|2148.7|2149.4|2149.1|2149|2148.7|2
1639741820000|2021-12-17 11:50:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|0
1639741830000|2021-12-17 11:50:30|2149.2|2148.9|2148.8|2148.5|2149.3|2149|2148.8|2148.5|2
1639741840000|2021-12-17 11:50:40|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.9|2148.6|8
1639741850000|2021-12-17 11:50:50|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|6
1639741860000|2021-12-17 11:51:00|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|2
1639741880000|2021-12-17 11:51:20|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|0
1639741890000|2021-12-17 11:51:30|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.5|2148.2|7
1639741900000|2021-12-17 11:51:40|2148.6|2148.3|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|0
1639741910000|2021-12-17 11:51:50|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|2
1639741920000|2021-12-17 11:52:00|2148.5|2148.2|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|1
1639741930000|2021-12-17 11:52:10|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.3|2148|2
1639741940000|2021-12-17 11:52:20|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|17
1639741950000|2021-12-17 11:52:30|2148.2|2147.9|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|10
1639741960000|2021-12-17 11:52:40|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|1
1639741970000|2021-12-17 11:52:50|2148.5|2148.2|2148.8|2148.5|2148.9|2148.6|2148.5|2148.2|0
1639741980000|2021-12-17 11:53:00|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|1
1639741990000|2021-12-17 11:53:10|2148.8|2148.5|2148.3|2148|2148.8|2148.5|2148.1|2147.8|29
1639742000000|2021-12-17 11:53:20|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148|2147.7|3
1639742010000|2021-12-17 11:53:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|6
1639742020000|2021-12-17 11:53:40|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|2
1639742030000|2021-12-17 11:53:50|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|0
1639742040000|2021-12-17 11:54:00|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.3|2148|6
1639742050000|2021-12-17 11:54:10|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|0
1639742060000|2021-12-17 11:54:20|2147.9|2147.6|2148.3|2148|2148.3|2148|2147.9|2147.6|2
1639742070000|2021-12-17 11:54:30|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|0
1639742080000|2021-12-17 11:54:40|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148|2147.7|0
1639742090000|2021-12-17 11:54:50|2148.2|2147.9|2148.8|2148.5|2148.8|2148.5|2148.2|2147.9|1
1639742100000|2021-12-17 11:55:00|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|3
1639742110000|2021-12-17 11:55:10|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|1
1639742120000|2021-12-17 11:55:20|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|2
1639742130000|2021-12-17 11:55:30|2148.4|2148.1|2148.5|2148.2|2148.6|2148.3|2148.3|2148|2
1639742140000|2021-12-17 11:55:40|2148.4|2148.1|2147.6|2147.3|2148.4|2148.1|2147.6|2147.3|9
1639742150000|2021-12-17 11:55:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|5
1639742160000|2021-12-17 11:56:00|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|1
1639742170000|2021-12-17 11:56:10|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|6
1639742180000|2021-12-17 11:56:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|1
1639742190000|2021-12-17 11:56:30|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|0
1639742200000|2021-12-17 11:56:40|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.3|2148|2
1639742210000|2021-12-17 11:56:50|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|10
1639742220000|2021-12-17 11:57:00|2149|2148.7|2148.8|2148.5|2149.1|2148.8|2148.7|2148.4|2
1639742230000|2021-12-17 11:57:10|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.8|2148.5|0
1639742240000|2021-12-17 11:57:20|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.6|2148.3|2
1639742250000|2021-12-17 11:57:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|0
1639742270000|2021-12-17 11:57:50|2148.7|2148.4|2149|2148.7|2149.2|2148.9|2148.6|2148.3|4
1639742280000|2021-12-17 11:58:00|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|2
1639742290000|2021-12-17 11:58:10|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.8|2148.5|1
1639742300000|2021-12-17 11:58:20|2148.9|2148.6|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|1
1639742310000|2021-12-17 11:58:30|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|5
1639742320000|2021-12-17 11:58:40|2148.7|2148.4|2149|2148.7|2149.1|2148.8|2148.7|2148.4|1
1639742330000|2021-12-17 11:58:50|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149|2148.7|1
1639742340000|2021-12-17 11:59:00|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|4
1639742350000|2021-12-17 11:59:10|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149.2|2148.9|0
1639742360000|2021-12-17 11:59:20|2149.6|2149.3|2150|2149.7|2150|2149.7|2149.5|2149.2|7
1639742370000|2021-12-17 11:59:30|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|1
1639742380000|2021-12-17 11:59:40|2150|2149.7|2150.4|2150.1|2150.4|2150.1|2150|2149.7|1
1639742390000|2021-12-17 11:59:50|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|3
1639742400000|2021-12-17 12:00:00|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.3|2150|4
1639742410000|2021-12-17 12:00:10|2150.5|2150.2|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|14
1639742420000|2021-12-17 12:00:20|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|6
1639742430000|2021-12-17 12:00:30|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2151|2150.7|3
1639742440000|2021-12-17 12:00:40|2151|2150.7|2151.2|2150.9|2151.5|2151.2|2151|2150.7|7
1639742450000|2021-12-17 12:00:50|2151.3|2151|2150.7|2150.4|2151.3|2151|2150.7|2150.4|26
1639742460000|2021-12-17 12:01:00|2150.6|2150.3|2151.4|2151.1|2151.4|2151.1|2150.6|2150.3|6
1639742470000|2021-12-17 12:01:10|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.1|2150.8|7
1639742480000|2021-12-17 12:01:20|2151.6|2151.3|2151.2|2150.9|2151.8|2151.5|2151.2|2150.9|7
1639742490000|2021-12-17 12:01:30|2151.3|2151|2151.8|2151.5|2151.8|2151.5|2151.2|2150.9|3
1639742500000|2021-12-17 12:01:40|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.2|2150.9|5
1639742510000|2021-12-17 12:01:50|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151.3|2151|4
1639742520000|2021-12-17 12:02:00|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|10
1639742530000|2021-12-17 12:02:10|2151.5|2151.2|2151.3|2151|2151.6|2151.3|2151.3|2151|3
1639742540000|2021-12-17 12:02:20|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|3
1639742550000|2021-12-17 12:02:30|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|0
1639742560000|2021-12-17 12:02:40|2151.3|2151|2150.8|2150.5|2151.3|2151|2150.6|2150.3|4
1639742570000|2021-12-17 12:02:50|2150.7|2150.4|2150.4|2150.1|2150.8|2150.5|2150.4|2150.1|1
1639742580000|2021-12-17 12:03:00|2150.3|2150|2150.3|2150|2150.8|2150.5|2150.3|2150|4
1639742590000|2021-12-17 12:03:10|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|2
1639742600000|2021-12-17 12:03:20|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|8
1639742610000|2021-12-17 12:03:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|1
1639742620000|2021-12-17 12:03:40|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|6
1639742630000|2021-12-17 12:03:50|2150.5|2150.2|2150.9|2150.6|2151|2150.7|2150.4|2150.1|1
1639742640000|2021-12-17 12:04:00|2150.8|2150.5|2150.9|2150.6|2151|2150.7|2150.8|2150.5|1
1639742650000|2021-12-17 12:04:10|2150.7|2150.4|2151.3|2151|2151.3|2151|2150.7|2150.4|2
1639742660000|2021-12-17 12:04:20|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|8
1639742670000|2021-12-17 12:04:30|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.6|2150.3|2
1639742680000|2021-12-17 12:04:40|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|0
1639742690000|2021-12-17 12:04:50|2150.7|2150.4|2150.8|2150.5|2151.1|2150.8|2150.7|2150.4|3
1639742700000|2021-12-17 12:05:00|2150.7|2150.4|2150.3|2150|2150.9|2150.6|2150.1|2149.8|5
1639742710000|2021-12-17 12:05:10|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|2
1639742720000|2021-12-17 12:05:20|2150.5|2150.2|2150.2|2149.9|2150.7|2150.4|2150.2|2149.9|3
1639742730000|2021-12-17 12:05:30|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150|2149.7|2
1639742740000|2021-12-17 12:05:40|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|0
1639742750000|2021-12-17 12:05:50|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.3|2150|3
1639742760000|2021-12-17 12:06:00|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.3|2150|1
1639742770000|2021-12-17 12:06:10|2150.5|2150.2|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|6
1639742780000|2021-12-17 12:06:20|2150.5|2150.2|2150.1|2149.8|2150.5|2150.2|2150.1|2149.8|2
1639742790000|2021-12-17 12:06:30|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|2
1639742800000|2021-12-17 12:06:40|2150.3|2150|2149.8|2149.5|2150.3|2150|2149.7|2149.4|27
1639742810000|2021-12-17 12:06:50|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|2
1639742820000|2021-12-17 12:07:00|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|1
1639742830000|2021-12-17 12:07:10|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|2
1639742840000|2021-12-17 12:07:20|2150.1|2149.8|2150.3|2150|2150.4|2150.1|2150.1|2149.8|0
1639742850000|2021-12-17 12:07:30|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.9|2149.6|2
1639742860000|2021-12-17 12:07:40|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.6|2149.3|5
1639742870000|2021-12-17 12:07:50|2149.9|2149.6|2149.9|2149.6|2150|2149.7|2149.9|2149.6|7
1639742880000|2021-12-17 12:08:00|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2150|2149.7|2
1639742890000|2021-12-17 12:08:10|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|0
1639742900000|2021-12-17 12:08:20|2149.9|2149.6|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|1
1639742910000|2021-12-17 12:08:30|2149.8|2149.5|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|0
1639742920000|2021-12-17 12:08:40|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.1|2148.8|0
1639742930000|2021-12-17 12:08:50|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|5
1639742940000|2021-12-17 12:09:00|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|1
1639742950000|2021-12-17 12:09:10|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149.2|2148.9|2
1639742960000|2021-12-17 12:09:20|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|4
1639742970000|2021-12-17 12:09:30|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.3|2149|4
1639742980000|2021-12-17 12:09:40|2149.3|2149|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|1
1639742990000|2021-12-17 12:09:50|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|4
1639743000000|2021-12-17 12:10:00|2149.3|2149|2149|2148.7|2149.3|2149|2148.9|2148.6|5
1639743010000|2021-12-17 12:10:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|2
1639743020000|2021-12-17 12:10:20|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|1
1639743030000|2021-12-17 12:10:30|2148.8|2148.5|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|3
1639743040000|2021-12-17 12:10:40|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|5
1639743050000|2021-12-17 12:10:50|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|4
1639743060000|2021-12-17 12:11:00|2148.5|2148.2|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|8
1639743070000|2021-12-17 12:11:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|0
1639743080000|2021-12-17 12:11:20|2148.7|2148.4|2148.2|2147.9|2148.7|2148.4|2148|2147.7|5
1639743090000|2021-12-17 12:11:30|2148.1|2147.8|2147.9|2147.6|2148.2|2147.9|2147.5|2147.2|14
1639743100000|2021-12-17 12:11:40|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.7|2147.4|2
1639743110000|2021-12-17 12:11:50|2148.1|2147.8|2148.1|2147.8|2148.3|2148|2148.1|2147.8|1
1639743120000|2021-12-17 12:12:00|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|0
1639743130000|2021-12-17 12:12:10|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|1
1639743140000|2021-12-17 12:12:20|2148.3|2148|2149|2148.7|2149|2148.7|2148.3|2148|1
1639743150000|2021-12-17 12:12:30|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.8|2148.5|3
1639743160000|2021-12-17 12:12:40|2149|2148.7|2148.6|2148.3|2149.1|2148.8|2148.6|2148.3|9
1639743170000|2021-12-17 12:12:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2
1639743180000|2021-12-17 12:13:00|2148.6|2148.3|2148.9|2148.6|2149|2148.7|2148.6|2148.3|3
1639743190000|2021-12-17 12:13:10|2148.8|2148.5|2148.5|2148.2|2149|2148.7|2148.4|2148.1|4
1639743200000|2021-12-17 12:13:20|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|1
1639743210000|2021-12-17 12:13:30|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|4
1639743220000|2021-12-17 12:13:40|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|1
1639743230000|2021-12-17 12:13:50|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|1
1639743240000|2021-12-17 12:14:00|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|1
1639743250000|2021-12-17 12:14:10|2148.2|2147.9|2148|2147.7|2148.3|2148|2147.9|2147.6|2
1639743260000|2021-12-17 12:14:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|5
1639743270000|2021-12-17 12:14:30|2148.2|2147.9|2148.4|2148.1|2148.5|2148.2|2148.1|2147.8|0
1639743280000|2021-12-17 12:14:40|2148.3|2148|2148.2|2147.9|2148.3|2148|2148|2147.7|0
1639743290000|2021-12-17 12:14:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|1
1639743300000|2021-12-17 12:15:00|2148|2147.7|2147.6|2147.3|2148.2|2147.9|2147.5|2147.2|3
1639743310000|2021-12-17 12:15:10|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|0
1639743320000|2021-12-17 12:15:20|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|5
1639743330000|2021-12-17 12:15:30|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|8
1639743340000|2021-12-17 12:15:40|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|1
1639743350000|2021-12-17 12:15:50|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|5
1639743360000|2021-12-17 12:16:00|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|36
1639743370000|2021-12-17 12:16:10|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|19
1639743380000|2021-12-17 12:16:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|1
1639743390000|2021-12-17 12:16:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|1
1639743400000|2021-12-17 12:16:40|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|12
1639743410000|2021-12-17 12:16:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1639743420000|2021-12-17 12:17:00|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|4
1639743430000|2021-12-17 12:17:10|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.2|2146.9|6
1639743440000|2021-12-17 12:17:20|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|1
1639743450000|2021-12-17 12:17:30|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.3|2147|3
1639743460000|2021-12-17 12:17:40|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|1
1639743470000|2021-12-17 12:17:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1639743480000|2021-12-17 12:18:00|2147.2|2146.9|2146.8|2146.5|2147.2|2146.9|2146.6|2146.3|31
1639743490000|2021-12-17 12:18:10|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.8|2146.5|1
1639743500000|2021-12-17 12:18:20|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|1
1639743510000|2021-12-17 12:18:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1639743530000|2021-12-17 12:18:50|||||||||1
1639743540000|2021-12-17 12:19:00|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|4
1639743550000|2021-12-17 12:19:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1639743560000|2021-12-17 12:19:20|2146.7|2146.4|2146.9|2146.6|2147.1|2146.8|2146.7|2146.4|17
1639743570000|2021-12-17 12:19:30|2147|2146.7|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|2
1639743580000|2021-12-17 12:19:40|2147|2146.7|2147.1|2146.8|2147.2|2146.9|2147|2146.7|4
1639743590000|2021-12-17 12:19:50|2147|2146.7|2147|2146.7|2147.2|2146.9|2147|2146.7|0
1639743600000|2021-12-17 12:20:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.8|2146.5|0
1639743610000|2021-12-17 12:20:10|2147.1|2146.8|2147.4|2147.1|2147.5|2147.2|2147.1|2146.8|1
1639743620000|2021-12-17 12:20:20|2147.5|2147.2|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|6
1639743630000|2021-12-17 12:20:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|10
1639743640000|2021-12-17 12:20:40|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.3|2147|9
1639743650000|2021-12-17 12:20:50|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|2
1639743660000|2021-12-17 12:21:00|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147|2146.7|13
1639743670000|2021-12-17 12:21:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|47
1639743680000|2021-12-17 12:21:20|2147.6|2147.3|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|9
1639743690000|2021-12-17 12:21:30|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2146.9|2146.6|6
1639743700000|2021-12-17 12:21:40|2146.9|2146.6|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|10
1639743710000|2021-12-17 12:21:50|2146.6|2146.3|2146.1|2145.8|2146.6|2146.3|2146.1|2145.8|8
1639743720000|2021-12-17 12:22:00|2146.3|2146|2146.5|2146.2|2146.7|2146.4|2146.2|2145.9|4
1639743730000|2021-12-17 12:22:10|2146.6|2146.3|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|1
1639743740000|2021-12-17 12:22:20|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|4
1639743750000|2021-12-17 12:22:30|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|1
1639743760000|2021-12-17 12:22:40|2146.6|2146.3|2147|2146.7|2147|2146.7|2146.6|2146.3|0
1639743770000|2021-12-17 12:22:50|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.7|2146.4|5
1639743780000|2021-12-17 12:23:00|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|1
1639743790000|2021-12-17 12:23:10|2146.6|2146.3|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|2
1639743800000|2021-12-17 12:23:20|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|6
1639743810000|2021-12-17 12:23:30|2146.1|2145.8|2145.9|2145.6|2146.2|2145.9|2145.7|2145.4|2
1639743820000|2021-12-17 12:23:40|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|0
1639743830000|2021-12-17 12:23:50|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|1
1639743840000|2021-12-17 12:24:00|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.7|2145.4|4
1639743850000|2021-12-17 12:24:10|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.8|2145.5|1
1639743860000|2021-12-17 12:24:20|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|1
1639743870000|2021-12-17 12:24:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|6
1639743880000|2021-12-17 12:24:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|4
1639743890000|2021-12-17 12:24:50|2146.1|2145.8|2145.3|2145|2146.1|2145.8|2145.2|2144.9|30
1639743900000|2021-12-17 12:25:00|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2144.9|2144.6|20
1639743910000|2021-12-17 12:25:10|2145.1|2144.8|2145.4|2145.1|2145.5|2145.2|2145|2144.7|12
1639743920000|2021-12-17 12:25:20|2145.5|2145.2|2145.9|2145.6|2145.9|2145.6|2145.5|2145.2|2
1639743930000|2021-12-17 12:25:30|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.9|2145.6|1
1639743940000|2021-12-17 12:25:40|2146.1|2145.8|2146.2|2145.9|2146.4|2146.1|2146|2145.7|26
1639743950000|2021-12-17 12:25:50|2146.1|2145.8|2146.3|2146|2146.4|2146.1|2146.1|2145.8|2
1639743960000|2021-12-17 12:26:00|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.3|2146|5
1639743970000|2021-12-17 12:26:10|2146.4|2146.1|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|3
1639743980000|2021-12-17 12:26:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146|2145.7|3
1639743990000|2021-12-17 12:26:30|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.1|2145.8|0
1639744000000|2021-12-17 12:26:40|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.2|2145.9|8
1639744010000|2021-12-17 12:26:50|2146.2|2145.9|2145.8|2145.5|2146.2|2145.9|2145.7|2145.4|7
1639744020000|2021-12-17 12:27:00|2145.9|2145.6|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|1
1639744030000|2021-12-17 12:27:10|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|2
1639744040000|2021-12-17 12:27:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1639744050000|2021-12-17 12:27:30|2145.8|2145.5|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|2
1639744060000|2021-12-17 12:27:40|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.3|2145|2
1639744070000|2021-12-17 12:27:50|2145.5|2145.2|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|7
1639744080000|2021-12-17 12:28:00|2145.4|2145.1|2144.9|2144.6|2145.4|2145.1|2144.9|2144.6|6
1639744090000|2021-12-17 12:28:10|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|2
1639744100000|2021-12-17 12:28:20|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.7|2144.4|14
1639744110000|2021-12-17 12:28:30|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|12
1639744120000|2021-12-17 12:28:40|2145|2144.7|2145|2144.7|2145|2144.7|2144.8|2144.5|10
1639744130000|2021-12-17 12:28:50|2144.9|2144.6|2144.2|2143.9|2144.9|2144.6|2144.2|2143.9|14
1639744140000|2021-12-17 12:29:00|2144.4|2144.1|2143.8|2143.5|2144.4|2144.1|2143.7|2143.4|16
1639744150000|2021-12-17 12:29:10|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|7
1639744160000|2021-12-17 12:29:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|9
1639744170000|2021-12-17 12:29:30|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|11
1639744180000|2021-12-17 12:29:40|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|18
1639744190000|2021-12-17 12:29:50|2143.6|2143.3|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|14
1639744200000|2021-12-17 12:30:00|2144|2143.7|2144.8|2144.5|2144.8|2144.5|2144|2143.7|37
1639744210000|2021-12-17 12:30:10|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|8
1639744220000|2021-12-17 12:30:20|2144.9|2144.6|2145.3|2145|2145.4|2145.1|2144.8|2144.5|20
1639744230000|2021-12-17 12:30:30|2145.2|2144.9|2145.5|2145.2|2145.7|2145.4|2145.2|2144.9|22
1639744240000|2021-12-17 12:30:40|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.2|2144.9|8
1639744250000|2021-12-17 12:30:50|2145.2|2144.9|2144.7|2144.4|2145.2|2144.9|2144.6|2144.3|22
1639744260000|2021-12-17 12:31:00|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|18
1639744270000|2021-12-17 12:31:10|2144.8|2144.5|2143.6|2143.3|2144.8|2144.5|2143.6|2143.3|13
1639744280000|2021-12-17 12:31:20|2143.8|2143.5|2143.4|2143.1|2144|2143.7|2143.4|2143.1|30
1639744290000|2021-12-17 12:31:30|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|17
1639744300000|2021-12-17 12:31:40|2143.6|2143.3|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|11
1639744310000|2021-12-17 12:31:50|2143.5|2143.2|2143.1|2142.8|2143.5|2143.2|2143|2142.7|29
1639744320000|2021-12-17 12:32:00|2143.2|2142.9|2142.6|2142.3|2143.2|2142.9|2142.5|2142.2|26
1639744330000|2021-12-17 12:32:10|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|16
1639744340000|2021-12-17 12:32:20|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|14
1639744350000|2021-12-17 12:32:30|2143|2142.7|2143.4|2143.1|2143.4|2143.1|2142.7|2142.4|13
1639744360000|2021-12-17 12:32:40|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|6
1639744370000|2021-12-17 12:32:50|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.1|2142.8|9
1639744380000|2021-12-17 12:33:00|2143.1|2142.8|2142.2|2141.9|2143.1|2142.8|2141.9|2141.6|93
1639744390000|2021-12-17 12:33:10|2142.1|2141.8|2142.3|2142|2142.6|2142.3|2142.1|2141.8|56
1639744400000|2021-12-17 12:33:20|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|12
1639744410000|2021-12-17 12:33:30|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.2|2141.9|11
1639744420000|2021-12-17 12:33:40|2142.4|2142.1|2141.6|2141.3|2142.4|2142.1|2141.6|2141.3|11
1639744430000|2021-12-17 12:33:50|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|69
1639744440000|2021-12-17 12:34:00|2141.3|2141|2141.9|2141.6|2141.9|2141.6|2141.2|2140.9|58
1639744450000|2021-12-17 12:34:10|2141.8|2141.5|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|15
1639744460000|2021-12-17 12:34:20|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2141.8|2141.5|9
1639744470000|2021-12-17 12:34:30|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|7
1639744480000|2021-12-17 12:34:40|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|2
1639744490000|2021-12-17 12:34:50|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.7|2141.4|29
1639744500000|2021-12-17 12:35:00|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141|2140.7|41
1639744510000|2021-12-17 12:35:10|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.2|2140.9|8
1639744520000|2021-12-17 12:35:20|2141.3|2141|2141.4|2141.1|2141.6|2141.3|2141.3|2141|6
1639744530000|2021-12-17 12:35:30|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|3
1639744540000|2021-12-17 12:35:40|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2140.8|2140.5|19
1639744550000|2021-12-17 12:35:50|2141.1|2140.8|2141.4|2141.1|2141.4|2141.1|2141.1|2140.8|16
1639744560000|2021-12-17 12:36:00|2141.3|2141|2141.2|2140.9|2141.3|2141|2141|2140.7|17
1639744570000|2021-12-17 12:36:10|2141.1|2140.8|2141.7|2141.4|2141.9|2141.6|2141.1|2140.8|18
1639744580000|2021-12-17 12:36:20|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|13
1639744590000|2021-12-17 12:36:30|2141.7|2141.4|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|10
1639744600000|2021-12-17 12:36:40|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|21
1639744610000|2021-12-17 12:36:50|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|5
1639744620000|2021-12-17 12:37:00|2141.2|2140.9|2141.8|2141.5|2141.8|2141.5|2141.2|2140.9|14
1639744630000|2021-12-17 12:37:10|2141.7|2141.4|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|11
1639744640000|2021-12-17 12:37:20|2141.5|2141.2|2141|2140.7|2141.5|2141.2|2141|2140.7|4
1639744650000|2021-12-17 12:37:30|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|34
1639744660000|2021-12-17 12:37:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|15
1639744670000|2021-12-17 12:37:50|2140.6|2140.3|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|2
1639744680000|2021-12-17 12:38:00|2140.6|2140.3|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|8
1639744690000|2021-12-17 12:38:10|2140.6|2140.3|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|23
1639744700000|2021-12-17 12:38:20|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|12
1639744710000|2021-12-17 12:38:30|2140.3|2140|2140.3|2140|2140.4|2140.1|2140.2|2139.9|13
1639744730000|2021-12-17 12:38:50|2140.2|2139.9|2139.5|2139.2|2140.2|2139.9|2139.5|2139.2|74
1639744740000|2021-12-17 12:39:00|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2139.3|2139|36
1639744750000|2021-12-17 12:39:10|2139.5|2139.2|2139.3|2139|2139.6|2139.3|2139.2|2138.9|39
1639744760000|2021-12-17 12:39:20|2139.4|2139.1|2139.6|2139.3|2139.7|2139.4|2139.2|2138.9|13
1639744770000|2021-12-17 12:39:30|2139.5|2139.2|2139.1|2138.8|2139.5|2139.2|2139.1|2138.8|7
1639744780000|2021-12-17 12:39:40|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.6|2138.3|14
1639744790000|2021-12-17 12:39:50|2138.9|2138.6|2138.8|2138.5|2139|2138.7|2138.8|2138.5|15
1639744800000|2021-12-17 12:40:00|2138.7|2138.4|2137.9|2137.6|2138.9|2138.6|2137.7|2137.4|89
1639744810000|2021-12-17 12:40:10|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|23
1639744820000|2021-12-17 12:40:20|2137.9|2137.6|2137.9|2137.6|2138|2137.7|2137.9|2137.6|37
1639744830000|2021-12-17 12:40:30|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.2|2137.9|118
1639744840000|2021-12-17 12:40:40|2138.5|2138.2|2138.9|2138.6|2139.3|2139|2138.5|2138.2|67
1639744850000|2021-12-17 12:40:50|2139|2138.7|2138.9|2138.6|2139.1|2138.8|2138.7|2138.4|22
1639744860000|2021-12-17 12:41:00|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.7|2138.4|2
1639744870000|2021-12-17 12:41:10|2138.7|2138.4|2138.5|2138.2|2138.9|2138.6|2138.4|2138.1|16
1639744880000|2021-12-17 12:41:20|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|10
1639744890000|2021-12-17 12:41:30|2138.7|2138.4|2138.1|2137.8|2138.7|2138.4|2138|2137.7|15
1639744900000|2021-12-17 12:41:40|2138.2|2137.9|2138.6|2138.3|2138.6|2138.3|2138.1|2137.8|20
1639744910000|2021-12-17 12:41:50|2138|2137.7|2137.9|2137.6|2138.1|2137.8|2137.9|2137.6|26
1639744920000|2021-12-17 12:42:00|2138.1|2137.8|2138.1|2137.8|2138.3|2138|2138|2137.7|14
1639744930000|2021-12-17 12:42:10|2138|2137.7|2138.4|2138.1|2138.4|2138.1|2138|2137.7|6
1639744940000|2021-12-17 12:42:20|2138.3|2138|2137.9|2137.6|2138.4|2138.1|2137.9|2137.6|10
1639744950000|2021-12-17 12:42:30|2138|2137.7|2138.6|2138.3|2138.6|2138.3|2138|2137.7|3
1639744960000|2021-12-17 12:42:40|2138.7|2138.4|2138.9|2138.6|2139.2|2138.9|2138.7|2138.4|28
1639744970000|2021-12-17 12:42:50|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|5
1639744980000|2021-12-17 12:43:00|2138.8|2138.5|2138.9|2138.6|2139.4|2139.1|2138.8|2138.5|15
1639744990000|2021-12-17 12:43:10|2139|2138.7|2139.1|2138.8|2139.2|2138.9|2139|2138.7|8
1639745000000|2021-12-17 12:43:20|2139|2138.7|2139.3|2139|2139.3|2139|2139|2138.7|14
1639745010000|2021-12-17 12:43:30|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139|2138.7|2
1639745020000|2021-12-17 12:43:40|2139.1|2138.8|2138.9|2138.6|2139.3|2139|2138.9|2138.6|9
1639745030000|2021-12-17 12:43:50|2139|2138.7|2139.4|2139.1|2139.4|2139.1|2138.9|2138.6|13
1639745040000|2021-12-17 12:44:00|2139.3|2139|2139.3|2139|2139.5|2139.2|2139.3|2139|1
1639745050000|2021-12-17 12:44:10|2139.4|2139.1|2139.3|2139|2139.5|2139.2|2139.3|2139|21
1639745060000|2021-12-17 12:44:20|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2138.8|2138.5|7
1639745070000|2021-12-17 12:44:30|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138.7|2138.4|7
1639745080000|2021-12-17 12:44:40|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.7|2138.4|6
1639745090000|2021-12-17 12:44:50|2138.9|2138.6|2138.9|2138.6|2139|2138.7|2138.8|2138.5|6
1639745100000|2021-12-17 12:45:00|2138.8|2138.5|2138.6|2138.3|2138.9|2138.6|2138.5|2138.2|9
1639745110000|2021-12-17 12:45:10|2138.7|2138.4|2138.8|2138.5|2138.9|2138.6|2138.6|2138.3|18
1639745120000|2021-12-17 12:45:20|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|3
1639745130000|2021-12-17 12:45:30|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|14
1639745140000|2021-12-17 12:45:40|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.7|2138.4|2
1639745150000|2021-12-17 12:45:50|2138.9|2138.6|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|8
1639745160000|2021-12-17 12:46:00|2138.9|2138.6|2139.2|2138.9|2139.2|2138.9|2138.8|2138.5|6
1639745170000|2021-12-17 12:46:10|2139.3|2139|2139.6|2139.3|2139.6|2139.3|2139.3|2139|9
1639745180000|2021-12-17 12:46:20|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|13
1639745190000|2021-12-17 12:46:30|2139.4|2139.1|2138.9|2138.6|2139.5|2139.2|2138.9|2138.6|38
1639745200000|2021-12-17 12:46:40|2138.8|2138.5|2138.4|2138.1|2138.9|2138.6|2138.4|2138.1|17
1639745210000|2021-12-17 12:46:50|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|16
1639745220000|2021-12-17 12:47:00|2138.3|2138|2137.8|2137.5|2138.3|2138|2137.8|2137.5|45
1639745230000|2021-12-17 12:47:10|2137.7|2137.4|2135.7|2135.4|2137.7|2137.4|2135.6|2135.3|168
1639745240000|2021-12-17 12:47:20|2135.8|2135.5|2134.9|2134.6|2135.8|2135.5|2134.5|2134.2|169
1639745250000|2021-12-17 12:47:30|2135.1|2134.8|2134.4|2134.1|2135.4|2135.1|2134.3|2134|116
1639745260000|2021-12-17 12:47:40|2134.3|2134|2134.5|2134.2|2134.6|2134.3|2134.1|2133.8|23
1639745270000|2021-12-17 12:47:50|2134.4|2134.1|2133.8|2133.5|2134.5|2134.2|2133.7|2133.4|39
1639745280000|2021-12-17 12:48:00|2133.9|2133.6|2135.4|2135.1|2135.4|2135.1|2133.9|2133.6|65
1639745290000|2021-12-17 12:48:10|2135.3|2135|2135.4|2135.1|2135.5|2135.2|2135.2|2134.9|23
1639745300000|2021-12-17 12:48:20|2135.5|2135.2|2135.6|2135.3|2135.7|2135.4|2135.4|2135.1|5
1639745310000|2021-12-17 12:48:30|2135.7|2135.4|2135.1|2134.8|2135.9|2135.6|2135|2134.7|20
1639745320000|2021-12-17 12:48:40|2135.2|2134.9|2135.2|2134.9|2135.4|2135.1|2134.9|2134.6|18
1639745330000|2021-12-17 12:48:50|2135.1|2134.8|2135.5|2135.2|2135.5|2135.2|2135.1|2134.8|6
1639745340000|2021-12-17 12:49:00|2135.4|2135.1|2135.8|2135.5|2135.9|2135.6|2135.4|2135.1|19
1639745350000|2021-12-17 12:49:10|2135.9|2135.6|2135.4|2135.1|2135.9|2135.6|2135.3|2135|23
1639745360000|2021-12-17 12:49:20|2135.3|2135|2134.7|2134.4|2135.4|2135.1|2134.6|2134.3|14
1639745370000|2021-12-17 12:49:30|2134.8|2134.5|2134.7|2134.4|2134.9|2134.6|2134.5|2134.2|14
1639745380000|2021-12-17 12:49:40|2134.6|2134.3|2134.4|2134.1|2135|2134.7|2134.4|2134.1|10
1639745390000|2021-12-17 12:49:50|2134.5|2134.2|2134.5|2134.2|2134.6|2134.3|2134.2|2133.9|33
1639745400000|2021-12-17 12:50:00|2134.4|2134.1|2134.5|2134.2|2134.6|2134.3|2134.1|2133.8|32
1639745410000|2021-12-17 12:50:10|2134.6|2134.3|2134.3|2134|2134.7|2134.4|2134.2|2133.9|3
1639745420000|2021-12-17 12:50:20|2134.2|2133.9|2134.1|2133.8|2134.7|2134.4|2134|2133.7|23
1639745430000|2021-12-17 12:50:30|2134.2|2133.9|2133.1|2132.8|2134.2|2133.9|2132.8|2132.5|89
1639745440000|2021-12-17 12:50:40|2133.2|2132.9|2133.2|2132.9|2133.6|2133.3|2132.9|2132.6|32
1639745450000|2021-12-17 12:50:50|2133.3|2133|2132.9|2132.6|2133.3|2133|2132.9|2132.6|54
1639745460000|2021-12-17 12:51:00|2133|2132.7|2132.9|2132.6|2133.4|2133.1|2132.8|2132.5|19
1639745470000|2021-12-17 12:51:10|2133|2132.7|2133.4|2133.1|2133.4|2133.1|2132.8|2132.5|26
1639745480000|2021-12-17 12:51:20|2133.5|2133.2|2133|2132.7|2133.6|2133.3|2133|2132.7|16
1639745490000|2021-12-17 12:51:30|2132.9|2132.6|2132.6|2132.3|2133|2132.7|2132.4|2132.1|16
1639745500000|2021-12-17 12:51:40|2132.8|2132.5|2133|2132.7|2133.1|2132.8|2132.5|2132.2|38
1639745510000|2021-12-17 12:51:50|2132.8|2132.5|2133.8|2133.5|2133.9|2133.6|2132.7|2132.4|21
1639745520000|2021-12-17 12:52:00|2133.7|2133.4|2132.9|2132.6|2133.7|2133.4|2132.8|2132.5|12
1639745530000|2021-12-17 12:52:10|2132.7|2132.4|2133|2132.7|2133.3|2133|2132.7|2132.4|14
1639745540000|2021-12-17 12:52:20|2133.1|2132.8|2133.3|2133|2133.3|2133|2133|2132.7|2
1639745550000|2021-12-17 12:52:30|2133.2|2132.9|2133|2132.7|2133.3|2133|2132.9|2132.6|16
1639745560000|2021-12-17 12:52:40|2133.1|2132.8|2133.6|2133.3|2133.6|2133.3|2133.1|2132.8|16
1639745570000|2021-12-17 12:52:50|2133.5|2133.2|2133|2132.7|2133.6|2133.3|2132.8|2132.5|60
1639745580000|2021-12-17 12:53:00|2133.1|2132.8|2133.4|2133.1|2133.7|2133.4|2133|2132.7|12
1639745590000|2021-12-17 12:53:10|2133.5|2133.2|2133.8|2133.5|2133.8|2133.5|2133.3|2133|15
1639745600000|2021-12-17 12:53:20|2133.7|2133.4|2134|2133.7|2134|2133.7|2133.4|2133.1|6
1639745610000|2021-12-17 12:53:30|2133.9|2133.6|2134.1|2133.8|2134.4|2134.1|2133.9|2133.6|18
1639745620000|2021-12-17 12:53:40|2134|2133.7|2134.6|2134.3|2134.6|2134.3|2134|2133.7|17
1639745630000|2021-12-17 12:53:50|2134.5|2134.2|2135.1|2134.8|2135.1|2134.8|2134.4|2134.1|19
1639745640000|2021-12-17 12:54:00|2134.7|2134.4|2134.7|2134.4|2135.3|2135|2134.5|2134.2|10
1639745650000|2021-12-17 12:54:10|2134.8|2134.5|2134.7|2134.4|2134.9|2134.6|2134.5|2134.2|6
1639745660000|2021-12-17 12:54:20|2134.6|2134.3|2133.8|2133.5|2134.6|2134.3|2133.6|2133.3|22
1639745670000|2021-12-17 12:54:30|2133.9|2133.6|2134.4|2134.1|2134.4|2134.1|2133.6|2133.3|85
1639745680000|2021-12-17 12:54:40|2134.3|2134|2135|2134.7|2135.2|2134.9|2134.3|2134|39
1639745690000|2021-12-17 12:54:50|2134.7|2134.4|2135|2134.7|2135.2|2134.9|2134.7|2134.4|46
1639745700000|2021-12-17 12:55:00|2134.9|2134.6|2134.8|2134.5|2135.1|2134.8|2134.6|2134.3|15
1639745710000|2021-12-17 12:55:10|2135|2134.7|2135.4|2135.1|2135.6|2135.3|2135|2134.7|14
1639745720000|2021-12-17 12:55:20|2135.3|2135|2135.8|2135.5|2135.9|2135.6|2134.9|2134.6|79
1639745730000|2021-12-17 12:55:30|2135.9|2135.6|2136.1|2135.8|2136.3|2136|2135.6|2135.3|20
1639745740000|2021-12-17 12:55:40|2136.2|2135.9|2136.5|2136.2|2136.6|2136.3|2135.9|2135.6|19
1639745750000|2021-12-17 12:55:50|2136.2|2135.9|2136.5|2136.2|2136.5|2136.2|2136.2|2135.9|6
1639745760000|2021-12-17 12:56:00|2136.4|2136.1|2136.8|2136.5|2136.9|2136.6|2136.1|2135.8|36
1639745770000|2021-12-17 12:56:10|2136.9|2136.6|2137.1|2136.8|2137.2|2136.9|2136.8|2136.5|24
1639745780000|2021-12-17 12:56:20|2137.3|2137|2137.1|2136.8|2137.3|2137|2137|2136.7|13
1639745790000|2021-12-17 12:56:30|2137.3|2137|2137.4|2137.1|2137.6|2137.3|2137.3|2137|3
1639745800000|2021-12-17 12:56:40|2137.6|2137.3|2137.4|2137.1|2137.8|2137.5|2137.1|2136.8|32
1639745810000|2021-12-17 12:56:50|2137.5|2137.2|2137.4|2137.1|2137.6|2137.3|2137.3|2137|8
1639745820000|2021-12-17 12:57:00|2137.3|2137|2137.3|2137|2137.7|2137.4|2137.2|2136.9|6
1639745830000|2021-12-17 12:57:10|2137.5|2137.2|2137.7|2137.4|2137.8|2137.5|2137.4|2137.1|12
1639745840000|2021-12-17 12:57:20|2137.8|2137.5|2137.3|2137|2137.9|2137.6|2137.3|2137|12
1639745850000|2021-12-17 12:57:30|2137.2|2136.9|2137|2136.7|2137.3|2137|2136.9|2136.6|13
1639745860000|2021-12-17 12:57:40|2136.9|2136.6|2136.9|2136.6|2137|2136.7|2136.6|2136.3|8
1639745870000|2021-12-17 12:57:50|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2136.8|2136.5|2
1639745880000|2021-12-17 12:58:00|2137.3|2137|2136.7|2136.4|2137.3|2137|2136.5|2136.2|19
1639745890000|2021-12-17 12:58:10|2136.6|2136.3|2136.7|2136.4|2137.1|2136.8|2136.2|2135.9|20
1639745900000|2021-12-17 12:58:20|2136.6|2136.3|2137.1|2136.8|2137.1|2136.8|2136.6|2136.3|6
1639745910000|2021-12-17 12:58:30|2137.2|2136.9|2137.2|2136.9|2137.4|2137.1|2137.2|2136.9|6
1639745920000|2021-12-17 12:58:40|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2136.9|2136.6|3
1639745930000|2021-12-17 12:58:50|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|5
1639745940000|2021-12-17 12:59:00|2136.9|2136.6|2137.1|2136.8|2137.3|2137|2136.9|2136.6|5
1639745950000|2021-12-17 12:59:10|2137|2136.7|2136.3|2136|2137.2|2136.9|2136.3|2136|10
1639745960000|2021-12-17 12:59:20|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.2|2135.9|13
1639745970000|2021-12-17 12:59:30|2136.5|2136.2|2136.1|2135.8|2136.5|2136.2|2136.1|2135.8|12
1639745980000|2021-12-17 12:59:40|2135.9|2135.6|2136.3|2136|2136.4|2136.1|2135.9|2135.6|7
1639745990000|2021-12-17 12:59:50|2136.2|2135.9|2136.7|2136.4|2136.7|2136.4|2136.2|2135.9|2
1639746000000|2021-12-17 13:00:00|2136.8|2136.5|2137.4|2137.1|2137.4|2137.1|2136.8|2136.5|18
1639746010000|2021-12-17 13:00:10|2137.5|2137.2|2137.9|2137.6|2137.9|2137.6|2137.4|2137.1|17
1639746020000|2021-12-17 13:00:20|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2137.7|2137.4|63
1639746030000|2021-12-17 13:00:30|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.7|2137.4|33
1639746040000|2021-12-17 13:00:40|2137.9|2137.6|2137.8|2137.5|2138.1|2137.8|2137.5|2137.2|10
1639746050000|2021-12-17 13:00:50|2137.7|2137.4|2137.3|2137|2137.7|2137.4|2137.3|2137|11
1639746060000|2021-12-17 13:01:00|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|21
1639746070000|2021-12-17 13:01:10|2137.5|2137.2|2137.2|2136.9|2137.5|2137.2|2137.2|2136.9|4
1639746080000|2021-12-17 13:01:20|2137.3|2137|2137.3|2137|2137.5|2137.2|2137.2|2136.9|10
1639746090000|2021-12-17 13:01:30|2137.2|2136.9|2137|2136.7|2137.3|2137|2137|2136.7|2
1639746100000|2021-12-17 13:01:40|2137.1|2136.8|2137.6|2137.3|2137.6|2137.3|2137.1|2136.8|4
1639746110000|2021-12-17 13:01:50|2137.5|2137.2|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|9
1639746120000|2021-12-17 13:02:00|2137.8|2137.5|2137.9|2137.6|2138|2137.7|2137.7|2137.4|25
1639746130000|2021-12-17 13:02:10|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.3|2137|7
1639746140000|2021-12-17 13:02:20|2137.3|2137|2137.1|2136.8|2137.3|2137|2137.1|2136.8|1
1639746150000|2021-12-17 13:02:30|2136.9|2136.6|2137.4|2137.1|2137.5|2137.2|2136.9|2136.6|9
1639746160000|2021-12-17 13:02:40|2137.5|2137.2|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|3
1639746170000|2021-12-17 13:02:50|2137.6|2137.3|2137.5|2137.2|2137.7|2137.4|2137.2|2136.9|15
1639746180000|2021-12-17 13:03:00|2137.4|2137.1|2137.4|2137.1|2137.5|2137.2|2137.1|2136.8|13
1639746190000|2021-12-17 13:03:10|2137.5|2137.2|2137.5|2137.2|2137.9|2137.6|2137.4|2137.1|64
1639746200000|2021-12-17 13:03:20|2137.6|2137.3|2137.5|2137.2|2137.7|2137.4|2137.3|2137|11
1639746210000|2021-12-17 13:03:30|2137.6|2137.3|2137.7|2137.4|2137.8|2137.5|2137.5|2137.2|5
1639746220000|2021-12-17 13:03:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|10
1639746230000|2021-12-17 13:03:50|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|23
1639746240000|2021-12-17 13:04:00|||||||||10
1639746250000|2021-12-17 13:04:10|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.4|2137.1|14
1639746260000|2021-12-17 13:04:20|2137.8|2137.5|2138|2137.7|2138.1|2137.8|2137.8|2137.5|34
1639746270000|2021-12-17 13:04:30|2137.6|2137.3|2138|2137.7|2138|2137.7|2137.6|2137.3|21
1639746280000|2021-12-17 13:04:40|2138.1|2137.8|2138.4|2138.1|2138.4|2138.1|2138.1|2137.8|20
1639746290000|2021-12-17 13:04:50|2138.5|2138.2|2138.2|2137.9|2138.6|2138.3|2138.2|2137.9|29
1639746300000|2021-12-17 13:05:00|2138.3|2138|2138.3|2138|2138.5|2138.2|2138.2|2137.9|8
1639746310000|2021-12-17 13:05:10|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|4
1639746320000|2021-12-17 13:05:20|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|4
1639746330000|2021-12-17 13:05:30|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.3|2137|29
1639746340000|2021-12-17 13:05:40|2137.6|2137.3|2137|2136.7|2137.6|2137.3|2137|2136.7|20
1639746350000|2021-12-17 13:05:50|2137.1|2136.8|2137.3|2137|2137.3|2137|2136.7|2136.4|72
1639746360000|2021-12-17 13:06:00|2137.4|2137.1|2137.1|2136.8|2137.4|2137.1|2137|2136.7|10
1639746370000|2021-12-17 13:06:10|2137.2|2136.9|2137.8|2137.5|2137.8|2137.5|2137.2|2136.9|4
1639746380000|2021-12-17 13:06:20|2137.7|2137.4|2137.4|2137.1|2137.8|2137.5|2137.4|2137.1|27
1639746390000|2021-12-17 13:06:30|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|7
1639746400000|2021-12-17 13:06:40|2137.3|2137|2138|2137.7|2138|2137.7|2137.3|2137|21
1639746410000|2021-12-17 13:06:50|2137.9|2137.6|2137.8|2137.5|2138|2137.7|2137.8|2137.5|13
1639746420000|2021-12-17 13:07:00|2137.6|2137.3|2137.2|2136.9|2137.6|2137.3|2137|2136.7|14
1639746430000|2021-12-17 13:07:10|2137|2136.7|2136.7|2136.4|2137.1|2136.8|2136.7|2136.4|22
1639746440000|2021-12-17 13:07:20|2136.5|2136.2|2136.9|2136.6|2136.9|2136.6|2136.3|2136|14
1639746450000|2021-12-17 13:07:30|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.5|2136.2|2
1639746460000|2021-12-17 13:07:40|2136.7|2136.4|2136.5|2136.2|2136.7|2136.4|2136.5|2136.2|3
1639746470000|2021-12-17 13:07:50|2136.4|2136.1|2135.9|2135.6|2136.6|2136.3|2135.6|2135.3|26
1639746480000|2021-12-17 13:08:00|2135.8|2135.5|2135.6|2135.3|2135.8|2135.5|2135.4|2135.1|16
1639746490000|2021-12-17 13:08:10|2135.7|2135.4|2135.2|2134.9|2135.7|2135.4|2134.9|2134.6|15
1639746500000|2021-12-17 13:08:20|2135.3|2135|2134.9|2134.6|2135.3|2135|2134.6|2134.3|8
1639746510000|2021-12-17 13:08:30|2134.8|2134.5|2134.1|2133.8|2134.9|2134.6|2134.1|2133.8|14
1639746520000|2021-12-17 13:08:40|2134.3|2134|2133.5|2133.2|2134.6|2134.3|2133.5|2133.2|23
1639746530000|2021-12-17 13:08:50|2133.6|2133.3|2133.5|2133.2|2133.8|2133.5|2133.4|2133.1|44
1639746540000|2021-12-17 13:09:00|2133.4|2133.1|2133.9|2133.6|2134.7|2134.4|2133.4|2133.1|30
1639746550000|2021-12-17 13:09:10|2133.8|2133.5|2133.5|2133.2|2133.8|2133.5|2133.5|2133.2|10
1639746560000|2021-12-17 13:09:20|2133.2|2132.9|2134.1|2133.8|2134.1|2133.8|2133.2|2132.9|14
1639746570000|2021-12-17 13:09:30|2134|2133.7|2133.5|2133.2|2134.1|2133.8|2133.5|2133.2|31
1639746580000|2021-12-17 13:09:40|2133.6|2133.3|2135.9|2135.6|2135.9|2135.6|2133.6|2133.3|143
1639746590000|2021-12-17 13:09:50|2135.8|2135.5|2136.6|2136.3|2136.6|2136.3|2135.6|2135.3|57
1639746600000|2021-12-17 13:10:00|2136.8|2136.5|2136.8|2136.5|2137.6|2137.3|2136.8|2136.5|72
1639746610000|2021-12-17 13:10:10|2136.9|2136.6|2136.2|2135.9|2136.9|2136.6|2136.1|2135.8|23
1639746620000|2021-12-17 13:10:20|2136.5|2136.2|2136.8|2136.5|2137.1|2136.8|2136.5|2136.2|21
1639746630000|2021-12-17 13:10:30|2136.7|2136.4|2136.3|2136|2136.9|2136.6|2136.3|2136|7
1639746640000|2021-12-17 13:10:40|2136.1|2135.8|2135.7|2135.4|2136.4|2136.1|2135.6|2135.3|8
1639746650000|2021-12-17 13:10:50|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.3|2135|8
1639746660000|2021-12-17 13:11:00|2135.9|2135.6|2136.1|2135.8|2136.2|2135.9|2135.9|2135.6|5
1639746670000|2021-12-17 13:11:10|2136.6|2136.3|2137|2136.7|2137|2136.7|2136.3|2136|21
1639746680000|2021-12-17 13:11:20|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.7|2136.4|1
1639746690000|2021-12-17 13:11:30|2137.1|2136.8|2137.4|2137.1|2137.4|2137.1|2137.1|2136.8|13
1639746700000|2021-12-17 13:11:40|2137.6|2137.3|2138|2137.7|2138|2137.7|2137.5|2137.2|19
1639746710000|2021-12-17 13:11:50|2137.9|2137.6|2137.8|2137.5|2138|2137.7|2137.6|2137.3|21
1639746720000|2021-12-17 13:12:00|2137.5|2137.2|2137.9|2137.6|2138.1|2137.8|2137.3|2137|29
1639746730000|2021-12-17 13:12:10|2138|2137.7|2138.1|2137.8|2138.2|2137.9|2138|2137.7|17
1639746740000|2021-12-17 13:12:20|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.1|2137.8|6
1639746750000|2021-12-17 13:12:30|2138.4|2138.1|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|15
1639746760000|2021-12-17 13:12:40|2138.4|2138.1|2138.5|2138.2|2138.7|2138.4|2138.4|2138.1|3
1639746770000|2021-12-17 13:12:50|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|11
1639746780000|2021-12-17 13:13:00|2138.2|2137.9|2138.5|2138.2|2138.6|2138.3|2138.2|2137.9|21
1639746790000|2021-12-17 13:13:10|2138.4|2138.1|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|1
1639746800000|2021-12-17 13:13:20|2138.3|2138|2138.4|2138.1|2138.5|2138.2|2138.3|2138|2
1639746810000|2021-12-17 13:13:30|2138.3|2138|2138.7|2138.4|2138.7|2138.4|2138.1|2137.8|4
1639746820000|2021-12-17 13:13:40|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|20
1639746830000|2021-12-17 13:13:50|2138.5|2138.2|2138.4|2138.1|2138.6|2138.3|2138.2|2137.9|7
1639746840000|2021-12-17 13:14:00|2138.6|2138.3|2138.4|2138.1|2138.7|2138.4|2138.3|2138|16
1639746850000|2021-12-17 13:14:10|2138.3|2138|2139|2138.7|2139|2138.7|2138.3|2138|24
1639746860000|2021-12-17 13:14:20|2138.9|2138.6|2138.9|2138.6|2139.2|2138.9|2138.8|2138.5|60
1639746870000|2021-12-17 13:14:30|2139|2138.7|2138.8|2138.5|2139|2138.7|2138.7|2138.4|9
1639746880000|2021-12-17 13:14:40|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|1
1639746890000|2021-12-17 13:14:50|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.4|2138.1|8
1639746900000|2021-12-17 13:15:00|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|7
1639746910000|2021-12-17 13:15:10|2138.6|2138.3|2138.5|2138.2|2138.7|2138.4|2138.5|2138.2|37
1639746920000|2021-12-17 13:15:20|2138.6|2138.3|2138.3|2138|2138.6|2138.3|2138.2|2137.9|41
1639746930000|2021-12-17 13:15:30|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|19
1639746940000|2021-12-17 13:15:40|2138.2|2137.9|2137.9|2137.6|2138.3|2138|2137.9|2137.6|11
1639746950000|2021-12-17 13:15:50|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.8|2137.5|9
1639746960000|2021-12-17 13:16:00|2138.1|2137.8|2138.2|2137.9|2138.3|2138|2138.1|2137.8|7
1639746970000|2021-12-17 13:16:10|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138.1|2137.8|7
1639746980000|2021-12-17 13:16:20|2138.4|2138.1|2138.4|2138.1|2138.5|2138.2|2138.3|2138|3
1639746990000|2021-12-17 13:16:30|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|19
1639747000000|2021-12-17 13:16:40|2138.7|2138.4|2138.4|2138.1|2138.7|2138.4|2138.4|2138.1|23
1639747010000|2021-12-17 13:16:50|2138.5|2138.2|2138.2|2137.9|2138.5|2138.2|2138.2|2137.9|3
1639747020000|2021-12-17 13:17:00|2138.4|2138.1|2138.3|2138|2138.5|2138.2|2138.2|2137.9|41
1639747030000|2021-12-17 13:17:10|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.1|2137.8|8
1639747040000|2021-12-17 13:17:20|2138.5|2138.2|2138.6|2138.3|2138.7|2138.4|2138.4|2138.1|11
1639747050000|2021-12-17 13:17:30|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|7
1639747060000|2021-12-17 13:17:40|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|13
1639747070000|2021-12-17 13:17:50|2138.4|2138.1|2138.4|2138.1|2138.6|2138.3|2138.3|2138|50
1639747080000|2021-12-17 13:18:00|2138.3|2138|2138.8|2138.5|2138.8|2138.5|2138.3|2138|35
1639747090000|2021-12-17 13:18:10|2138.9|2138.6|2139.4|2139.1|2139.4|2139.1|2138.9|2138.6|39
1639747100000|2021-12-17 13:18:20|2139.3|2139|2139.1|2138.8|2139.4|2139.1|2138.9|2138.6|35
1639747110000|2021-12-17 13:18:30|2139.6|2139.3|2139.3|2139|2139.8|2139.5|2139.2|2138.9|77
1639747120000|2021-12-17 13:18:40|2139.4|2139.1|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|17
1639747130000|2021-12-17 13:18:50|2139.4|2139.1|2139.7|2139.4|2140|2139.7|2139.4|2139.1|61
1639747140000|2021-12-17 13:19:00|2139.9|2139.6|2139.7|2139.4|2139.9|2139.6|2139.5|2139.2|60
1639747150000|2021-12-17 13:19:10|2139.6|2139.3|2139.5|2139.2|2139.9|2139.6|2139.3|2139|67
1639747160000|2021-12-17 13:19:20|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|6
1639747170000|2021-12-17 13:19:30|2139.5|2139.2|2139.6|2139.3|2139.7|2139.4|2139.4|2139.1|19
1639747180000|2021-12-17 13:19:40|2139.5|2139.2|2139.6|2139.3|2139.7|2139.4|2139.4|2139.1|15
1639747190000|2021-12-17 13:19:50|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.5|2139.2|20
1639747200000|2021-12-17 13:20:00|2140.1|2139.8|2140.3|2140|2140.4|2140.1|2139.7|2139.4|27
1639747210000|2021-12-17 13:20:10|2140.4|2140.1|2140.6|2140.3|2140.7|2140.4|2140.3|2140|14
1639747220000|2021-12-17 13:20:20|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|13
1639747230000|2021-12-17 13:20:30|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|44
1639747240000|2021-12-17 13:20:40|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2140|2139.7|18
1639747250000|2021-12-17 13:20:50|2140.5|2140.2|2140.5|2140.2|2140.7|2140.4|2140.4|2140.1|12
1639747260000|2021-12-17 13:21:00|2140.6|2140.3|2139.9|2139.6|2140.6|2140.3|2139.9|2139.6|39
1639747270000|2021-12-17 13:21:10|2140|2139.7|2139|2138.7|2140|2139.7|2139|2138.7|36
1639747280000|2021-12-17 13:21:20|2139.1|2138.8|2138.7|2138.4|2139.3|2139|2138.7|2138.4|64
1639747290000|2021-12-17 13:21:30|2138.8|2138.5|2139.6|2139.3|2139.6|2139.3|2138.8|2138.5|20
1639747300000|2021-12-17 13:21:40|2139.5|2139.2|2140.1|2139.8|2140.1|2139.8|2139.5|2139.2|9
1639747310000|2021-12-17 13:21:50|2140.2|2139.9|2140.1|2139.8|2140.3|2140|2140.1|2139.8|16
1639747320000|2021-12-17 13:22:00|2140.2|2139.9|2141|2140.7|2141|2140.7|2140.2|2139.9|58
1639747330000|2021-12-17 13:22:10|2141.1|2140.8|2142.1|2141.8|2142.2|2141.9|2141.1|2140.8|83
1639747340000|2021-12-17 13:22:20|2142|2141.7|2141.8|2141.5|2142.2|2141.9|2141.4|2141.1|20
1639747350000|2021-12-17 13:22:30|2141.7|2141.4|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|10
1639747360000|2021-12-17 13:22:40|2142.1|2141.8|2142.8|2142.5|2142.8|2142.5|2142.1|2141.8|19
1639747370000|2021-12-17 13:22:50|2142.9|2142.6|2142.5|2142.2|2143.2|2142.9|2142.4|2142.1|43
1639747380000|2021-12-17 13:23:00|2142.6|2142.3|2142.4|2142.1|2142.9|2142.6|2142.3|2142|43
1639747390000|2021-12-17 13:23:10|2142.6|2142.3|2142.5|2142.2|2142.9|2142.6|2142.4|2142.1|17
1639747400000|2021-12-17 13:23:20|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|13
1639747410000|2021-12-17 13:23:30|2142.2|2141.9|2141.5|2141.2|2142.2|2141.9|2141.5|2141.2|11
1639747420000|2021-12-17 13:23:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|11
1639747430000|2021-12-17 13:23:50|2141.3|2141|2141.8|2141.5|2141.8|2141.5|2141.1|2140.8|6
1639747440000|2021-12-17 13:24:00|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.7|2141.4|22
1639747450000|2021-12-17 13:24:10|2141.7|2141.4|2142|2141.7|2142.1|2141.8|2141.7|2141.4|3
1639747460000|2021-12-17 13:24:20|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|12
1639747470000|2021-12-17 13:24:30|2142|2141.7|2142|2141.7|2142.2|2141.9|2142|2141.7|7
1639747480000|2021-12-17 13:24:40|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|19
1639747490000|2021-12-17 13:24:50|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|8
1639747500000|2021-12-17 13:25:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|9
1639747510000|2021-12-17 13:25:10|2142.1|2141.8|2142.9|2142.6|2143|2142.7|2141.8|2141.5|44
1639747520000|2021-12-17 13:25:20|2143|2142.7|2143|2142.7|2143.2|2142.9|2142.9|2142.6|26
1639747530000|2021-12-17 13:25:30|2142.9|2142.6|2142.9|2142.6|2143.1|2142.8|2142.6|2142.3|61
1639747540000|2021-12-17 13:25:40|2142.8|2142.5|2142.4|2142.1|2142.9|2142.6|2142.4|2142.1|11
1639747550000|2021-12-17 13:25:50|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|9
1639747560000|2021-12-17 13:26:00|2142.4|2142.1|2142.6|2142.3|2142.8|2142.5|2142.2|2141.9|20
1639747570000|2021-12-17 13:26:10|2142.5|2142.2|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|6
1639747580000|2021-12-17 13:26:20|2142.2|2141.9|2141.8|2141.5|2142.2|2141.9|2141.7|2141.4|34
1639747590000|2021-12-17 13:26:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.7|2141.4|2
1639747600000|2021-12-17 13:26:40|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.6|2141.3|9
1639747610000|2021-12-17 13:26:50|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|1
1639747620000|2021-12-17 13:27:00|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.1|2140.8|7
1639747630000|2021-12-17 13:27:10|2141.1|2140.8|2140.9|2140.6|2141.2|2140.9|2140.9|2140.6|24
1639747640000|2021-12-17 13:27:20|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|8
1639747650000|2021-12-17 13:27:30|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|3
1639747660000|2021-12-17 13:27:40|2140.6|2140.3|2140.6|2140.3|2140.8|2140.5|2140.5|2140.2|3
1639747670000|2021-12-17 13:27:50|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|1
1639747680000|2021-12-17 13:28:00|2140.6|2140.3|2141.5|2141.2|2141.8|2141.5|2140.5|2140.2|28
1639747690000|2021-12-17 13:28:10|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.2|2140.9|5
1639747700000|2021-12-17 13:28:20|2141.2|2140.9|2140.6|2140.3|2141.3|2141|2140.6|2140.3|18
1639747710000|2021-12-17 13:28:30|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|7
1639747720000|2021-12-17 13:28:40|2140.8|2140.5|2141.1|2140.8|2141.1|2140.8|2140.8|2140.5|11
1639747730000|2021-12-17 13:28:50|2141|2140.7|2140.5|2140.2|2141|2140.7|2140.5|2140.2|9
1639747740000|2021-12-17 13:29:00|2140.6|2140.3|2140.7|2140.4|2141.1|2140.8|2140.6|2140.3|25
1639747750000|2021-12-17 13:29:10|2140.6|2140.3|2140.7|2140.4|2141.1|2140.8|2140.6|2140.3|20
1639747760000|2021-12-17 13:29:20|2140.8|2140.5|2140.6|2140.3|2140.9|2140.6|2140.4|2140.1|7
1639747770000|2021-12-17 13:29:30|2140.5|2140.2|2140.8|2140.5|2141|2140.7|2140.5|2140.2|12
1639747780000|2021-12-17 13:29:40|2141|2140.7|2141|2140.7|2141.2|2140.9|2141|2140.7|10
1639747790000|2021-12-17 13:29:50|2141.1|2140.8|2140.5|2140.2|2141.1|2140.8|2140.5|2140.2|11
1639747800000|2021-12-17 13:30:00|2140.7|2140.4|2141.4|2141.1|2141.4|2141.1|2140.5|2140.2|33
1639747810000|2021-12-17 13:30:10|2141.3|2141|2141.7|2141.4|2142.1|2141.8|2141.3|2141|11
1639747820000|2021-12-17 13:30:20|2141.6|2141.3|2142.1|2141.8|2142.2|2141.9|2141.5|2141.2|3
1639747830000|2021-12-17 13:30:30|2142|2141.7|2141.5|2141.2|2142|2141.7|2141.2|2140.9|21
1639747840000|2021-12-17 13:30:40|2141.4|2141.1|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|2
1639747850000|2021-12-17 13:30:50|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.3|2141|21
1639747860000|2021-12-17 13:31:00|2141.6|2141.3|2142.3|2142|2142.7|2142.4|2141.5|2141.2|40
1639747870000|2021-12-17 13:31:10|2142.2|2141.9|2141.9|2141.6|2142.3|2142|2141.6|2141.3|14
1639747880000|2021-12-17 13:31:20|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141|2140.7|10
1639747890000|2021-12-17 13:31:30|2141.8|2141.5|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|9
1639747900000|2021-12-17 13:31:40|2141.6|2141.3|2141.5|2141.2|2141.9|2141.6|2141.4|2141.1|10
1639747910000|2021-12-17 13:31:50|2141.4|2141.1|2141.2|2140.9|2141.6|2141.3|2141.2|2140.9|3
1639747920000|2021-12-17 13:32:00|2141.3|2141|2140.5|2140.2|2141.4|2141.1|2140.5|2140.2|18
1639747930000|2021-12-17 13:32:10|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140|2139.7|14
1639747940000|2021-12-17 13:32:20|2140.3|2140|2140.5|2140.2|2140.6|2140.3|2139.9|2139.6|72
1639747950000|2021-12-17 13:32:30|2140.6|2140.3|2140.2|2139.9|2140.6|2140.3|2140.2|2139.9|10
1639747960000|2021-12-17 13:32:40|2140.6|2140.3|2141.5|2141.2|2141.5|2141.2|2140.6|2140.3|16
1639747970000|2021-12-17 13:32:50|2141.6|2141.3|2142.1|2141.8|2142.3|2142|2141.5|2141.2|15
1639747980000|2021-12-17 13:33:00|2142.2|2141.9|2142.3|2142|2142.5|2142.2|2142.2|2141.9|10
1639747990000|2021-12-17 13:33:10|2142.5|2142.2|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|9
1639748000000|2021-12-17 13:33:20|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|7
1639748010000|2021-12-17 13:33:30|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2141.8|2141.5|9
1639748020000|2021-12-17 13:33:40|2142|2141.7|2142.3|2142|2142.3|2142|2141.9|2141.6|8
1639748030000|2021-12-17 13:33:50|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2141.8|2141.5|3
1639748040000|2021-12-17 13:34:00|2142.3|2142|2142.8|2142.5|2142.9|2142.6|2142.3|2142|20
1639748050000|2021-12-17 13:34:10|2142.7|2142.4|2142.2|2141.9|2142.7|2142.4|2142.2|2141.9|4
1639748060000|2021-12-17 13:34:20|2142.3|2142|2142.2|2141.9|2142.3|2142|2141.9|2141.6|13
1639748070000|2021-12-17 13:34:30|2142.1|2141.8|2142.4|2142.1|2142.6|2142.3|2142.1|2141.8|3
1639748080000|2021-12-17 13:34:40|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142.1|2141.8|7
1639748090000|2021-12-17 13:34:50|2142.3|2142|2142.7|2142.4|2142.9|2142.6|2142.3|2142|31
1639748100000|2021-12-17 13:35:00|2142.6|2142.3|2144|2143.7|2144.1|2143.8|2142.5|2142.2|71
1639748110000|2021-12-17 13:35:10|2144.1|2143.8|2144.1|2143.8|2144.4|2144.1|2143.7|2143.4|185
1639748120000|2021-12-17 13:35:20|2144|2143.7|2144.1|2143.8|2144.4|2144.1|2143.9|2143.6|37
1639748130000|2021-12-17 13:35:30|2143.9|2143.6|2143.5|2143.2|2144.1|2143.8|2143.5|2143.2|26
1639748140000|2021-12-17 13:35:40|2143.6|2143.3|2144.1|2143.8|2144.2|2143.9|2143.6|2143.3|12
1639748150000|2021-12-17 13:35:50|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2144|2143.7|16
1639748160000|2021-12-17 13:36:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|11
1639748170000|2021-12-17 13:36:10|2144.3|2144|2144|2143.7|2144.3|2144|2143.9|2143.6|8
1639748180000|2021-12-17 13:36:20|2143.8|2143.5|2143|2142.7|2143.8|2143.5|2142.9|2142.6|17
1639748190000|2021-12-17 13:36:30|2143.1|2142.8|2143.9|2143.6|2143.9|2143.6|2142.9|2142.6|5
1639748200000|2021-12-17 13:36:40|2144.1|2143.8|2143.5|2143.2|2144.2|2143.9|2143.5|2143.2|25
1639748210000|2021-12-17 13:36:50|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|4
1639748220000|2021-12-17 13:37:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2142.8|2142.5|17
1639748230000|2021-12-17 13:37:10|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143|2142.7|10
1639748240000|2021-12-17 13:37:20|2143.2|2142.9|2143|2142.7|2143.3|2143|2142.7|2142.4|29
1639748250000|2021-12-17 13:37:30|2143.1|2142.8|2142.4|2142.1|2143.1|2142.8|2142.4|2142.1|17
1639748260000|2021-12-17 13:37:40|2142.3|2142|2142.6|2142.3|2143|2142.7|2142.3|2142|16
1639748270000|2021-12-17 13:37:50|2142.9|2142.6|2143.6|2143.3|2143.6|2143.3|2142.9|2142.6|20
1639748280000|2021-12-17 13:38:00|2143.5|2143.2|2142.7|2142.4|2143.5|2143.2|2142.2|2141.9|19
1639748290000|2021-12-17 13:38:10|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.3|2142|7
1639748300000|2021-12-17 13:38:20|2142.5|2142.2|2142.6|2142.3|2142.7|2142.4|2142.4|2142.1|10
1639748310000|2021-12-17 13:38:30|2142.5|2142.2|2142.9|2142.6|2143.1|2142.8|2142.5|2142.2|14
1639748320000|2021-12-17 13:38:40|2142.8|2142.5|2143.2|2142.9|2143.2|2142.9|2142.6|2142.3|9
1639748330000|2021-12-17 13:38:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|10
1639748340000|2021-12-17 13:39:00|2143.4|2143.1|2143.4|2143.1|2143.7|2143.4|2143.3|2143|11
1639748350000|2021-12-17 13:39:10|2143.5|2143.2|2143.1|2142.8|2143.5|2143.2|2142.9|2142.6|11
1639748360000|2021-12-17 13:39:20|2143.2|2142.9|2143.3|2143|2143.3|2143|2143|2142.7|6
1639748370000|2021-12-17 13:39:30|2143.4|2143.1|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|9
1639748380000|2021-12-17 13:39:40|2143|2142.7|2143|2142.7|2143.2|2142.9|2142.9|2142.6|11
1639748390000|2021-12-17 13:39:50|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|19
1639748400000|2021-12-17 13:40:00|2143.4|2143.1|2143|2142.7|2143.5|2143.2|2143|2142.7|24
1639748410000|2021-12-17 13:40:10|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|6
1639748420000|2021-12-17 13:40:20|2143|2142.7|2143.3|2143|2143.4|2143.1|2143|2142.7|38
1639748430000|2021-12-17 13:40:30|2143.4|2143.1|2142.9|2142.6|2143.4|2143.1|2142.7|2142.4|24
1639748440000|2021-12-17 13:40:40|2143.1|2142.8|2142.7|2142.4|2143.1|2142.8|2142.6|2142.3|5
1639748450000|2021-12-17 13:40:50|2142.6|2142.3|2141.9|2141.6|2142.7|2142.4|2141.7|2141.4|22
1639748460000|2021-12-17 13:41:00|2141.8|2141.5|2141.8|2141.5|2142|2141.7|2141.5|2141.2|22
1639748470000|2021-12-17 13:41:10|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.6|2141.3|18
1639748480000|2021-12-17 13:41:20|2142.1|2141.8|2141.3|2141|2142.1|2141.8|2141.3|2141|16
1639748490000|2021-12-17 13:41:30|2141.2|2140.9|2141.4|2141.1|2141.5|2141.2|2141.1|2140.8|9
1639748500000|2021-12-17 13:41:40|2141.2|2140.9|2142|2141.7|2142|2141.7|2141.2|2140.9|20
1639748510000|2021-12-17 13:41:50|2141.9|2141.6|2142.6|2142.3|2142.7|2142.4|2141.9|2141.6|34
1639748520000|2021-12-17 13:42:00|2142.5|2142.2|2142.9|2142.6|2143.2|2142.9|2142.5|2142.2|66
1639748530000|2021-12-17 13:42:10|2143|2142.7|2143.3|2143|2143.3|2143|2142.9|2142.6|25
1639748540000|2021-12-17 13:42:20|2143.2|2142.9|2143.3|2143|2143.4|2143.1|2143.2|2142.9|11
1639748550000|2021-12-17 13:42:30|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|29
1639748560000|2021-12-17 13:42:40|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|13
1639748570000|2021-12-17 13:42:50|2143.5|2143.2|2144.5|2144.2|2144.5|2144.2|2143.5|2143.2|25
1639748580000|2021-12-17 13:43:00|2144.4|2144.1|2145.1|2144.8|2145.1|2144.8|2144.4|2144.1|19
1639748590000|2021-12-17 13:43:10|2145.2|2144.9|2145.7|2145.4|2145.7|2145.4|2145.1|2144.8|45
1639748600000|2021-12-17 13:43:20|2145.8|2145.5|2146.2|2145.9|2146.3|2146|2145.8|2145.5|22
1639748610000|2021-12-17 13:43:30|2146|2145.7|2146.1|2145.8|2146.3|2146|2145.9|2145.6|50
1639748620000|2021-12-17 13:43:40|2145.9|2145.6|2145.8|2145.5|2146.1|2145.8|2145.3|2145|18
1639748630000|2021-12-17 13:43:50|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.7|2145.4|25
1639748640000|2021-12-17 13:44:00|2146|2145.7|2145.5|2145.2|2146.3|2146|2145.4|2145.1|19
1639748650000|2021-12-17 13:44:10|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145|2144.7|13
1639748660000|2021-12-17 13:44:20|2145.2|2144.9|2145|2144.7|2145.6|2145.3|2145|2144.7|15
1639748670000|2021-12-17 13:44:30|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|6
1639748680000|2021-12-17 13:44:40|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|4
1639748690000|2021-12-17 13:44:50|2145|2144.7|2145.6|2145.3|2145.6|2145.3|2144.9|2144.6|16
1639748700000|2021-12-17 13:45:00|2145.8|2145.5|2145.4|2145.1|2145.8|2145.5|2144.8|2144.5|57
1639748710000|2021-12-17 13:45:10|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.3|2145|3
1639748720000|2021-12-17 13:45:20|2145.2|2144.9|2145.9|2145.6|2145.9|2145.6|2145.2|2144.9|19
1639748730000|2021-12-17 13:45:30|2145.8|2145.5|2146.2|2145.9|2146.4|2146.1|2145.8|2145.5|31
1639748740000|2021-12-17 13:45:40|2146.1|2145.8|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|2
1639748750000|2021-12-17 13:45:50|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|3
1639748760000|2021-12-17 13:46:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|14
1639748770000|2021-12-17 13:46:10|2145.4|2145.1|2144.8|2144.5|2145.5|2145.2|2144.7|2144.4|14
1639748780000|2021-12-17 13:46:20|2145|2144.7|2145.1|2144.8|2145.4|2145.1|2144.9|2144.6|16
1639748790000|2021-12-17 13:46:30|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.1|2144.8|23
1639748800000|2021-12-17 13:46:40|2145.3|2145|2145|2144.7|2145.3|2145|2144.9|2144.6|4
1639748810000|2021-12-17 13:46:50|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.5|2144.2|3
1639748820000|2021-12-17 13:47:00|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|4
1639748830000|2021-12-17 13:47:10|2144.7|2144.4|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|14
1639748840000|2021-12-17 13:47:20|2144.3|2144|2144.2|2143.9|2144.5|2144.2|2144|2143.7|2
1639748850000|2021-12-17 13:47:30|2144.3|2144|2145|2144.7|2145|2144.7|2144.2|2143.9|5
1639748860000|2021-12-17 13:47:40|2144.9|2144.6|2145.5|2145.2|2145.5|2145.2|2144.8|2144.5|16
1639748870000|2021-12-17 13:47:50|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|19
1639748880000|2021-12-17 13:48:00|2145.7|2145.4|2145.8|2145.5|2146.4|2146.1|2145.6|2145.3|35
1639748890000|2021-12-17 13:48:10|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.1|2144.8|9
1639748900000|2021-12-17 13:48:20|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|3
1639748910000|2021-12-17 13:48:30|2144.9|2144.6|2144|2143.7|2144.9|2144.6|2144|2143.7|12
1639748920000|2021-12-17 13:48:40|2144.1|2143.8|2144.3|2144|2144.4|2144.1|2143.9|2143.6|7
1639748930000|2021-12-17 13:48:50|2144.2|2143.9|2143.6|2143.3|2144.2|2143.9|2143.5|2143.2|9
1639748940000|2021-12-17 13:49:00|2143.5|2143.2|2143.5|2143.2|2144.1|2143.8|2143.4|2143.1|19
1639748950000|2021-12-17 13:49:10|2143.3|2143|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|17
1639748960000|2021-12-17 13:49:20|2143.2|2142.9|2142.7|2142.4|2143.2|2142.9|2142.2|2141.9|24
1639748970000|2021-12-17 13:49:30|2142.6|2142.3|2143.8|2143.5|2143.8|2143.5|2142.6|2142.3|5
1639748980000|2021-12-17 13:49:40|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|16
1639748990000|2021-12-17 13:49:50|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|0
1639749000000|2021-12-17 13:50:00|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|3
1639749010000|2021-12-17 13:50:10|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143.3|2143|4
1639749020000|2021-12-17 13:50:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.3|2143|1
1639749030000|2021-12-17 13:50:30|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.4|2143.1|6
1639749040000|2021-12-17 13:50:40|2144.1|2143.8|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|6
1639749050000|2021-12-17 13:50:50|2144.3|2144|2143.9|2143.6|2144.3|2144|2143.8|2143.5|11
1639749060000|2021-12-17 13:51:00|2144.1|2143.8|2143.6|2143.3|2144.3|2144|2143.6|2143.3|18
1639749070000|2021-12-17 13:51:10|2143.5|2143.2|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|11
1639749080000|2021-12-17 13:51:20|2143.4|2143.1|2142.9|2142.6|2143.4|2143.1|2142.9|2142.6|9
1639749090000|2021-12-17 13:51:30|2143|2142.7|2143|2142.7|2143.2|2142.9|2143|2142.7|5
1639749100000|2021-12-17 13:51:40|2142.5|2142.2|2143|2142.7|2143.1|2142.8|2142.5|2142.2|14
1639749110000|2021-12-17 13:51:50|2142.9|2142.6|2142.8|2142.5|2143|2142.7|2142.8|2142.5|5
1639749120000|2021-12-17 13:52:00|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.6|2142.3|7
1639749130000|2021-12-17 13:52:10|2143.1|2142.8|2143|2142.7|2143.4|2143.1|2142.9|2142.6|15
1639749140000|2021-12-17 13:52:20|2143.3|2143|2143.6|2143.3|2143.7|2143.4|2143.1|2142.8|6
1639749150000|2021-12-17 13:52:30|2143.5|2143.2|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|11
1639749160000|2021-12-17 13:52:40|2143.4|2143.1|2142.4|2142.1|2143.4|2143.1|2142.4|2142.1|5
1639749170000|2021-12-17 13:52:50|2142.3|2142|2142|2141.7|2142.3|2142|2141.8|2141.5|5
1639749180000|2021-12-17 13:53:00|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|15
1639749190000|2021-12-17 13:53:10|2142|2141.7|2141.6|2141.3|2142.1|2141.8|2141.6|2141.3|22
1639749200000|2021-12-17 13:53:20|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.3|2141|31
1639749210000|2021-12-17 13:53:30|2141.5|2141.2|2142|2141.7|2142|2141.7|2141.5|2141.2|9
1639749220000|2021-12-17 13:53:40|2142.1|2141.8|2141.5|2141.2|2142.1|2141.8|2141.5|2141.2|13
1639749230000|2021-12-17 13:53:50|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141.1|2140.8|16
1639749240000|2021-12-17 13:54:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2140.9|2140.6|11
1639749250000|2021-12-17 13:54:10|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.4|2141.1|11
1639749260000|2021-12-17 13:54:20|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.6|2141.3|7
1639749270000|2021-12-17 13:54:30|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|5
1639749280000|2021-12-17 13:54:40|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2142|2141.7|25
1639749290000|2021-12-17 13:54:50|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|13
1639749300000|2021-12-17 13:55:00|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.3|2142|10
1639749310000|2021-12-17 13:55:10|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|4
1639749320000|2021-12-17 13:55:20|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142|2141.7|2
1639749330000|2021-12-17 13:55:30|2142.3|2142|2142.1|2141.8|2142.3|2142|2142|2141.7|8
1639749340000|2021-12-17 13:55:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1639749350000|2021-12-17 13:55:50|2142.2|2141.9|2143.1|2142.8|2143.2|2142.9|2142.2|2141.9|30
1639749360000|2021-12-17 13:56:00|2143|2142.7|2143.6|2143.3|2143.8|2143.5|2143|2142.7|27
1639749370000|2021-12-17 13:56:10|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|10
1639749380000|2021-12-17 13:56:20|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.3|2143|3
1639749390000|2021-12-17 13:56:30|2143.3|2143|2143|2142.7|2143.3|2143|2142.8|2142.5|4
1639749400000|2021-12-17 13:56:40|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|3
1639749410000|2021-12-17 13:56:50|2143|2142.7|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|24
1639749420000|2021-12-17 13:57:00|2143.1|2142.8|2143.7|2143.4|2143.7|2143.4|2143|2142.7|26
1639749430000|2021-12-17 13:57:10|2143.8|2143.5|2143.9|2143.6|2144.1|2143.8|2143.6|2143.3|16
1639749440000|2021-12-17 13:57:20|2144.1|2143.8|2144.5|2144.2|2144.6|2144.3|2144|2143.7|19
1639749450000|2021-12-17 13:57:30|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|34
1639749460000|2021-12-17 13:57:40|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|17
1639749470000|2021-12-17 13:57:50|2144.7|2144.4|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|8
1639749480000|2021-12-17 13:58:00|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|21
1639749490000|2021-12-17 13:58:10|2144.7|2144.4|2145.5|2145.2|2145.8|2145.5|2144.7|2144.4|41
1639749500000|2021-12-17 13:58:20|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.1|2144.8|26
1639749510000|2021-12-17 13:58:30|2145.5|2145.2|2144.8|2144.5|2145.5|2145.2|2144.7|2144.4|35
1639749520000|2021-12-17 13:58:40|2144.9|2144.6|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|7
1639749530000|2021-12-17 13:58:50|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|4
1639749540000|2021-12-17 13:59:00|2144.8|2144.5|2144.7|2144.4|2145|2144.7|2144.6|2144.3|31
1639749550000|2021-12-17 13:59:10|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.4|2144.1|13
1639749560000|2021-12-17 13:59:20|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|2
1639749570000|2021-12-17 13:59:30|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|11
1639749580000|2021-12-17 13:59:40|2144.7|2144.4|2145.3|2145|2145.3|2145|2144.7|2144.4|9
1639749590000|2021-12-17 13:59:50|2145.2|2144.9|2144.8|2144.5|2145.2|2144.9|2144.7|2144.4|14
1639749600000|2021-12-17 14:00:00|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144|2143.7|24
1639749610000|2021-12-17 14:00:10|2144.9|2144.6|2145.3|2145|2145.9|2145.6|2144.9|2144.6|45
1639749620000|2021-12-17 14:00:20|2145.5|2145.2|2144.9|2144.6|2145.6|2145.3|2144.9|2144.6|33
1639749630000|2021-12-17 14:00:30|2144.8|2144.5|2145.1|2144.8|2145.2|2144.9|2144.8|2144.5|42
1639749640000|2021-12-17 14:00:40|2144.9|2144.6|2143.3|2143|2144.9|2144.6|2143.3|2143|67
1639749650000|2021-12-17 14:00:50|2143.4|2143.1|2144.3|2144|2144.3|2144|2143.4|2143.1|35
1639749660000|2021-12-17 14:01:00|2144.5|2144.2|2145|2144.7|2145.2|2144.9|2144.5|2144.2|16
1639749670000|2021-12-17 14:01:10|2145.1|2144.8|2143.8|2143.5|2145.2|2144.9|2143.8|2143.5|53
1639749680000|2021-12-17 14:01:20|2144.1|2143.8|2143.1|2142.8|2144.2|2143.9|2143|2142.7|31
1639749690000|2021-12-17 14:01:30|2143|2142.7|2143|2142.7|2143.9|2143.6|2142.6|2142.3|49
1639749700000|2021-12-17 14:01:40|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|7
1639749710000|2021-12-17 14:01:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.2|2141.9|31
1639749720000|2021-12-17 14:02:00|2142.4|2142.1|2142|2141.7|2142.6|2142.3|2142|2141.7|24
1639749730000|2021-12-17 14:02:10|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142.1|2141.8|9
1639749740000|2021-12-17 14:02:20|2142.2|2141.9|2142.6|2142.3|2142.7|2142.4|2142.2|2141.9|9
1639749750000|2021-12-17 14:02:30|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.6|2142.3|20
1639749760000|2021-12-17 14:02:40|2143|2142.7|2142.1|2141.8|2143.2|2142.9|2142.1|2141.8|27
1639749770000|2021-12-17 14:02:50|2142.2|2141.9|2141.6|2141.3|2142.3|2142|2141.6|2141.3|5
1639749780000|2021-12-17 14:03:00|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|15
1639749790000|2021-12-17 14:03:10|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.3|2141|14
1639749800000|2021-12-17 14:03:20|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|16
1639749810000|2021-12-17 14:03:30|2141.3|2141|2142.7|2142.4|2142.7|2142.4|2141.3|2141|17
1639749820000|2021-12-17 14:03:40|2142.6|2142.3|2142.3|2142|2142.9|2142.6|2142.2|2141.9|29
1639749830000|2021-12-17 14:03:50|2142.5|2142.2|2142|2141.7|2142.5|2142.2|2142|2141.7|2
1639749840000|2021-12-17 14:04:00|2141.9|2141.6|2142.1|2141.8|2142.5|2142.2|2141.9|2141.6|12
1639749850000|2021-12-17 14:04:10|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|16
1639749860000|2021-12-17 14:04:20|2141.6|2141.3|2142.3|2142|2142.3|2142|2141.3|2141|19
1639749870000|2021-12-17 14:04:30|2142.1|2141.8|2142.7|2142.4|2142.7|2142.4|2142.1|2141.8|8
1639749880000|2021-12-17 14:04:40|2142.5|2142.2|2142.8|2142.5|2143.1|2142.8|2142.5|2142.2|18
1639749890000|2021-12-17 14:04:50|2142.7|2142.4|2142.2|2141.9|2142.8|2142.5|2142.2|2141.9|12
1639749900000|2021-12-17 14:05:00|2142.1|2141.8|2142|2141.7|2142.6|2142.3|2142|2141.7|15
1639749910000|2021-12-17 14:05:10|2141.9|2141.6|2142|2141.7|2142.2|2141.9|2141.9|2141.6|11
1639749920000|2021-12-17 14:05:20|2142.1|2141.8|2141.7|2141.4|2142.1|2141.8|2141.5|2141.2|5
1639749930000|2021-12-17 14:05:30|2141.6|2141.3|2142.7|2142.4|2142.7|2142.4|2141.6|2141.3|12
1639749940000|2021-12-17 14:05:40|2142.6|2142.3|2142.2|2141.9|2142.6|2142.3|2142.1|2141.8|22
1639749950000|2021-12-17 14:05:50|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.5|2141.2|15
1639749960000|2021-12-17 14:06:00|2142.2|2141.9|2142.6|2142.3|2143|2142.7|2142.2|2141.9|19
1639749970000|2021-12-17 14:06:10|2142.7|2142.4|2141.9|2141.6|2142.7|2142.4|2141.9|2141.6|4
1639749980000|2021-12-17 14:06:20|2141.8|2141.5|2140.9|2140.6|2141.8|2141.5|2140.8|2140.5|23
1639749990000|2021-12-17 14:06:30|2140.8|2140.5|2141.2|2140.9|2141.5|2141.2|2140.8|2140.5|28
1639750000000|2021-12-17 14:06:40|2141|2140.7|2140.4|2140.1|2141.1|2140.8|2140.4|2140.1|17
1639750010000|2021-12-17 14:06:50|2140.2|2139.9|2140|2139.7|2140.3|2140|2140|2139.7|9
1639750020000|2021-12-17 14:07:00|2140.2|2139.9|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|25
1639750030000|2021-12-17 14:07:10|2140.2|2139.9|2139.6|2139.3|2140.2|2139.9|2139.5|2139.2|36
1639750040000|2021-12-17 14:07:20|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|13
1639750050000|2021-12-17 14:07:30|2139.9|2139.6|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|13
1639750060000|2021-12-17 14:07:40|2139.6|2139.3|2140.4|2140.1|2140.4|2140.1|2139.4|2139.1|17
1639750070000|2021-12-17 14:07:50|2140.3|2140|2140.2|2139.9|2140.6|2140.3|2140.2|2139.9|9
1639750080000|2021-12-17 14:08:00|2140.1|2139.8|2140.3|2140|2140.9|2140.6|2140.1|2139.8|15
1639750090000|2021-12-17 14:08:10|2140.4|2140.1|2140|2139.7|2140.4|2140.1|2139.8|2139.5|8
1639750100000|2021-12-17 14:08:20|2140.1|2139.8|2140.3|2140|2140.4|2140.1|2140.1|2139.8|22
1639750110000|2021-12-17 14:08:30|2140.2|2139.9|2140.5|2140.2|2140.6|2140.3|2140|2139.7|27
1639750120000|2021-12-17 14:08:40|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|8
1639750130000|2021-12-17 14:08:50|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|15
1639750140000|2021-12-17 14:09:00|2140.1|2139.8|2140.9|2140.6|2141|2140.7|2140|2139.7|28
1639750150000|2021-12-17 14:09:10|2140.8|2140.5|2139.9|2139.6|2141.1|2140.8|2139.9|2139.6|21
1639750160000|2021-12-17 14:09:20|2140|2139.7|2139.1|2138.8|2140.1|2139.8|2138.8|2138.5|106
1639750170000|2021-12-17 14:09:30|2139.2|2138.9|2139|2138.7|2139.3|2139|2138.8|2138.5|58
1639750180000|2021-12-17 14:09:40|2139.1|2138.8|2138.3|2138|2139.1|2138.8|2137.6|2137.3|89
1639750190000|2021-12-17 14:09:50|2138.5|2138.2|2137.6|2137.3|2138.5|2138.2|2137.2|2136.9|100
1639750200000|2021-12-17 14:10:00|2138|2137.7|2138.5|2138.2|2138.9|2138.6|2137.6|2137.3|46
1639750210000|2021-12-17 14:10:10|2138.8|2138.5|2138.4|2138.1|2138.8|2138.5|2138.3|2138|53
1639750220000|2021-12-17 14:10:20|2138.2|2137.9|2138.8|2138.5|2138.9|2138.6|2138|2137.7|27
1639750230000|2021-12-17 14:10:30|2139|2138.7|2138.8|2138.5|2139.5|2139.2|2138.8|2138.5|33
1639750240000|2021-12-17 14:10:40|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138|2137.7|25
1639750250000|2021-12-17 14:10:50|2138.5|2138.2|2138.2|2137.9|2138.5|2138.2|2138.1|2137.8|18
1639750260000|2021-12-17 14:11:00|2138.1|2137.8|2138.3|2138|2138.8|2138.5|2138.1|2137.8|16
1639750270000|2021-12-17 14:11:10|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.2|2137.9|0
1639750280000|2021-12-17 14:11:20|2138.5|2138.2|2138.5|2138.2|2138.6|2138.3|2138.3|2138|11
1639750290000|2021-12-17 14:11:30|2138.6|2138.3|2139|2138.7|2139.2|2138.9|2138.6|2138.3|19
1639750300000|2021-12-17 14:11:40|2139.3|2139|2139.3|2139|2139.7|2139.4|2139.2|2138.9|24
1639750310000|2021-12-17 14:11:50|2139.4|2139.1|2139|2138.7|2139.4|2139.1|2138.9|2138.6|12
1639750320000|2021-12-17 14:12:00|2139.1|2138.8|2139.6|2139.3|2139.7|2139.4|2139.1|2138.8|17
1639750330000|2021-12-17 14:12:10|2139.5|2139.2|2139.6|2139.3|2139.9|2139.6|2139.4|2139.1|23
1639750340000|2021-12-17 14:12:20|2139.8|2139.5|2139.4|2139.1|2139.8|2139.5|2139.2|2138.9|82
1639750350000|2021-12-17 14:12:30|2139.3|2139|2139.9|2139.6|2139.9|2139.6|2139.1|2138.8|25
1639750360000|2021-12-17 14:12:40|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|19
1639750370000|2021-12-17 14:12:50|2139.9|2139.6|2140.1|2139.8|2140.2|2139.9|2139.9|2139.6|7
1639750380000|2021-12-17 14:13:00|2140|2139.7|2140|2139.7|2140.2|2139.9|2139.8|2139.5|22
1639750390000|2021-12-17 14:13:10|2140.1|2139.8|2139.8|2139.5|2140.2|2139.9|2139.8|2139.5|9
1639750400000|2021-12-17 14:13:20|2139.9|2139.6|2140.3|2140|2140.4|2140.1|2139.9|2139.6|25
1639750410000|2021-12-17 14:13:30|2140.4|2140.1|2141|2140.7|2141|2140.7|2140.2|2139.9|53
1639750420000|2021-12-17 14:13:40|2140.9|2140.6|2140.9|2140.6|2141|2140.7|2140.7|2140.4|53
1639750430000|2021-12-17 14:13:50|2140.8|2140.5|2141.4|2141.1|2141.4|2141.1|2140.7|2140.4|46
1639750440000|2021-12-17 14:14:00|2141.2|2140.9|2141.1|2140.8|2141.4|2141.1|2141|2140.7|38
1639750450000|2021-12-17 14:14:10|2141|2140.7|2139.9|2139.6|2141|2140.7|2139.8|2139.5|21
1639750460000|2021-12-17 14:14:20|2139.7|2139.4|2139.7|2139.4|2139.9|2139.6|2139.6|2139.3|10
1639750470000|2021-12-17 14:14:30|2139.6|2139.3|2138.6|2138.3|2140.1|2139.8|2138.6|2138.3|77
1639750480000|2021-12-17 14:14:40|2138.7|2138.4|2138.6|2138.3|2138.9|2138.6|2138.5|2138.2|19
1639750490000|2021-12-17 14:14:50|2138.5|2138.2|2138.7|2138.4|2139|2138.7|2138.5|2138.2|9
1639750500000|2021-12-17 14:15:00|2138.5|2138.2|2139.9|2139.6|2140|2139.7|2138.5|2138.2|109
1639750510000|2021-12-17 14:15:10|2140|2139.7|2140|2139.7|2140.3|2140|2139.7|2139.4|22
1639750520000|2021-12-17 14:15:20|2140.1|2139.8|2140.3|2140|2140.5|2140.2|2139.9|2139.6|25
1639750530000|2021-12-17 14:15:30|2140.4|2140.1|2140.3|2140|2140.7|2140.4|2140.3|2140|14
1639750540000|2021-12-17 14:15:40|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.3|2140|16
1639750550000|2021-12-17 14:15:50|2140.5|2140.2|2139.7|2139.4|2140.6|2140.3|2139.6|2139.3|54
1639750560000|2021-12-17 14:16:00|2139.6|2139.3|2139.6|2139.3|2140.3|2140|2139.6|2139.3|32
1639750570000|2021-12-17 14:16:10|2139.5|2139.2|2139.7|2139.4|2139.8|2139.5|2139.5|2139.2|14
1639750580000|2021-12-17 14:16:20|2139.6|2139.3|2139.3|2139|2139.7|2139.4|2139.1|2138.8|7
1639750590000|2021-12-17 14:16:30|2139.1|2138.8|2138.7|2138.4|2139.4|2139.1|2138.7|2138.4|27
1639750600000|2021-12-17 14:16:40|2138.8|2138.5|2139.5|2139.2|2139.5|2139.2|2138.7|2138.4|39
1639750610000|2021-12-17 14:16:50|2139.6|2139.3|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|27
1639750620000|2021-12-17 14:17:00|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|8
1639750630000|2021-12-17 14:17:10|2139.5|2139.2|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|7
1639750640000|2021-12-17 14:17:20|2139.6|2139.3|2139|2138.7|2139.9|2139.6|2138.7|2138.4|25
1639750650000|2021-12-17 14:17:30|2138.9|2138.6|2138.6|2138.3|2139|2138.7|2138.6|2138.3|19
1639750660000|2021-12-17 14:17:40|2138.7|2138.4|2138.2|2137.9|2138.7|2138.4|2137.8|2137.5|87
1639750670000|2021-12-17 14:17:50|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|6
1639750680000|2021-12-17 14:18:00|2138.6|2138.3|2139.6|2139.3|2139.6|2139.3|2138.4|2138.1|58
1639750690000|2021-12-17 14:18:10|2139.5|2139.2|2139.9|2139.6|2139.9|2139.6|2139.4|2139.1|48
1639750700000|2021-12-17 14:18:20|2140|2139.7|2139.7|2139.4|2140|2139.7|2139.7|2139.4|14
1639750710000|2021-12-17 14:18:30|2139.8|2139.5|2140.4|2140.1|2140.4|2140.1|2139.8|2139.5|19
1639750720000|2021-12-17 14:18:40|2140.5|2140.2|2140.9|2140.6|2141.3|2141|2140.5|2140.2|177
1639750730000|2021-12-17 14:18:50|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.3|2140|13
1639750740000|2021-12-17 14:19:00|2140.8|2140.5|2140.9|2140.6|2141.6|2141.3|2140.8|2140.5|52
1639750750000|2021-12-17 14:19:10|2141|2140.7|2141|2140.7|2141.2|2140.9|2140.6|2140.3|15
1639750760000|2021-12-17 14:19:20|2141.1|2140.8|2141.5|2141.2|2141.6|2141.3|2140.9|2140.6|31
1639750770000|2021-12-17 14:19:30|2141.6|2141.3|2142.5|2142.2|2142.5|2142.2|2141.4|2141.1|36
1639750780000|2021-12-17 14:19:40|2142.6|2142.3|2142.6|2142.3|2142.9|2142.6|2142.3|2142|30
1639750790000|2021-12-17 14:19:50|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|13
1639750800000|2021-12-17 14:20:00|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|36
1639750810000|2021-12-17 14:20:10|2142.6|2142.3|2142.6|2142.3|2142.8|2142.5|2142.4|2142.1|18
1639750820000|2021-12-17 14:20:20|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.1|2141.8|38
1639750830000|2021-12-17 14:20:30|2142.5|2142.2|2142|2141.7|2142.6|2142.3|2141.9|2141.6|17
1639750840000|2021-12-17 14:20:40|2142.1|2141.8|2142.3|2142|2142.4|2142.1|2141.9|2141.6|30
1639750850000|2021-12-17 14:20:50|2142.2|2141.9|2141.5|2141.2|2142.2|2141.9|2141.2|2140.9|42
1639750860000|2021-12-17 14:21:00|2141.6|2141.3|2142|2141.7|2142.1|2141.8|2141.6|2141.3|13
1639750870000|2021-12-17 14:21:10|2141.9|2141.6|2142.5|2142.2|2142.5|2142.2|2141.9|2141.6|12
1639750880000|2021-12-17 14:21:20|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.3|2142|12
1639750890000|2021-12-17 14:21:30|2142.9|2142.6|2142.3|2142|2142.9|2142.6|2142.3|2142|34
1639750900000|2021-12-17 14:21:40|2142.2|2141.9|2143.1|2142.8|2143.1|2142.8|2142.2|2141.9|20
1639750910000|2021-12-17 14:21:50|2143|2142.7|2142.6|2142.3|2143.1|2142.8|2142.5|2142.2|14
1639750920000|2021-12-17 14:22:00|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|14
1639750930000|2021-12-17 14:22:10|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.4|2142.1|10
1639750940000|2021-12-17 14:22:20|2142.7|2142.4|2142.8|2142.5|2143.1|2142.8|2142.6|2142.3|15
1639750950000|2021-12-17 14:22:30|2142.7|2142.4|2142.1|2141.8|2142.7|2142.4|2142|2141.7|19
1639750960000|2021-12-17 14:22:40|2142|2141.7|2142.3|2142|2142.3|2142|2141.8|2141.5|28
1639750970000|2021-12-17 14:22:50|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|3
1639750980000|2021-12-17 14:23:00|2142.1|2141.8|2142.3|2142|2142.4|2142.1|2142|2141.7|36
1639750990000|2021-12-17 14:23:10|2142.2|2141.9|2141.7|2141.4|2142.2|2141.9|2141.7|2141.4|50
1639751000000|2021-12-17 14:23:20|2141.9|2141.6|2142.5|2142.2|2142.6|2142.3|2141.9|2141.6|19
1639751010000|2021-12-17 14:23:30|2142.6|2142.3|2142.7|2142.4|2142.9|2142.6|2142.5|2142.2|35
1639751020000|2021-12-17 14:23:40|2142.6|2142.3|2142.5|2142.2|2142.7|2142.4|2142.3|2142|16
1639751030000|2021-12-17 14:23:50|2142.6|2142.3|2143|2142.7|2143.1|2142.8|2142.6|2142.3|38
1639751040000|2021-12-17 14:24:00|2142.9|2142.6|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|34
1639751050000|2021-12-17 14:24:10|2142.8|2142.5|2142.6|2142.3|2143|2142.7|2142.5|2142.2|40
1639751060000|2021-12-17 14:24:20|2142.4|2142.1|2142|2141.7|2142.5|2142.2|2142|2141.7|15
1639751070000|2021-12-17 14:24:30|2141.8|2141.5|2141.3|2141|2141.9|2141.6|2141.3|2141|27
1639751080000|2021-12-17 14:24:40|2141.2|2140.9|2140.5|2140.2|2141.3|2141|2140.3|2140|41
1639751090000|2021-12-17 14:24:50|2140.4|2140.1|2140.3|2140|2140.7|2140.4|2140.1|2139.8|39
1639751100000|2021-12-17 14:25:00|2140.4|2140.1|2141.1|2140.8|2141.2|2140.9|2139.8|2139.5|184
1639751110000|2021-12-17 14:25:10|2141.4|2141.1|2141.3|2141|2141.5|2141.2|2141|2140.7|36
1639751120000|2021-12-17 14:25:20|2141.1|2140.8|2142.1|2141.8|2142.1|2141.8|2141.1|2140.8|29
1639751130000|2021-12-17 14:25:30|2142|2141.7|2142.5|2142.2|2142.7|2142.4|2142|2141.7|22
1639751140000|2021-12-17 14:25:40|2142.4|2142.1|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|26
1639751150000|2021-12-17 14:25:50|2142.8|2142.5|2143.5|2143.2|2143.5|2143.2|2142.8|2142.5|61
1639751160000|2021-12-17 14:26:00|2143.4|2143.1|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|56
1639751170000|2021-12-17 14:26:10|2143.2|2142.9|2143.5|2143.2|2143.6|2143.3|2143.1|2142.8|16
1639751180000|2021-12-17 14:26:20|2143.6|2143.3|2143.4|2143.1|2143.7|2143.4|2143.2|2142.9|18
1639751190000|2021-12-17 14:26:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|6
1639751200000|2021-12-17 14:26:40|2143.8|2143.5|2144.2|2143.9|2144.4|2144.1|2143.6|2143.3|75
1639751210000|2021-12-17 14:26:50|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.8|2143.5|21
1639751220000|2021-12-17 14:27:00|2143.9|2143.6|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|17
1639751230000|2021-12-17 14:27:10|2143.9|2143.6|2143.6|2143.3|2143.9|2143.6|2143.3|2143|11
1639751240000|2021-12-17 14:27:20|2143.7|2143.4|2142.7|2142.4|2143.7|2143.4|2142.7|2142.4|44
1639751250000|2021-12-17 14:27:30|2142.8|2142.5|2141.5|2141.2|2142.8|2142.5|2141.5|2141.2|19
1639751260000|2021-12-17 14:27:40|2141.4|2141.1|2139.9|2139.6|2141.4|2141.1|2139.9|2139.6|66
1639751270000|2021-12-17 14:27:50|2140|2139.7|2141.2|2140.9|2141.3|2141|2140|2139.7|31
1639751280000|2021-12-17 14:28:00|2141.4|2141.1|2140.3|2140|2141.9|2141.6|2139.9|2139.6|41
1639751290000|2021-12-17 14:28:10|2140.5|2140.2|2139.9|2139.6|2140.5|2140.2|2139.4|2139.1|34
1639751300000|2021-12-17 14:28:20|2140.1|2139.8|2140.8|2140.5|2140.8|2140.5|2140|2139.7|26
1639751310000|2021-12-17 14:28:30|2141|2140.7|2140.4|2140.1|2141|2140.7|2140.1|2139.8|33
1639751320000|2021-12-17 14:28:40|2140.5|2140.2|2139.6|2139.3|2140.5|2140.2|2139.3|2139|26
1639751330000|2021-12-17 14:28:50|2139.8|2139.5|2140|2139.7|2140.2|2139.9|2139.6|2139.3|66
1639751340000|2021-12-17 14:29:00|2139.9|2139.6|2140.2|2139.9|2140.6|2140.3|2139.9|2139.6|79
1639751350000|2021-12-17 14:29:10|2140.1|2139.8|2139.9|2139.6|2140.3|2140|2139.7|2139.4|50
1639751360000|2021-12-17 14:29:20|2140|2139.7|2139.5|2139.2|2140|2139.7|2139|2138.7|125
1639751370000|2021-12-17 14:29:30|2139.4|2139.1|2140|2139.7|2140|2139.7|2139.3|2139|65
1639751380000|2021-12-17 14:29:40|2140.1|2139.8|2141.9|2141.6|2143.1|2142.8|2139.6|2139.3|219
1639751390000|2021-12-17 14:29:50|2141.7|2141.4|2139.8|2139.5|2141.7|2141.4|2139.8|2139.5|433
1639751400000|2021-12-17 14:30:00|2140.9|2140.6|2143.7|2143.4|2145.6|2145.3|2140.9|2140.6|1676
1639751410000|2021-12-17 14:30:10|2143.5|2143.2|2143.4|2143.1|2145.6|2145.3|2143.1|2142.8|1076
1639751420000|2021-12-17 14:30:20|2143.6|2143.3|2143.6|2143.3|2144.4|2144.1|2143.4|2143.1|443
1639751430000|2021-12-17 14:30:30|2143.8|2143.5|2144.9|2144.6|2145|2144.7|2143.2|2142.9|333
1639751440000|2021-12-17 14:30:40|2144.6|2144.3|2144.5|2144.2|2145.7|2145.4|2143.9|2143.6|245
1639751450000|2021-12-17 14:30:50|2144.2|2143.9|2144.9|2144.6|2145.3|2145|2144|2143.7|272
1639751460000|2021-12-17 14:31:00|2145.5|2145.2|2144.3|2144|2145.5|2145.2|2143.3|2143|563
1639751470000|2021-12-17 14:31:10|2144.1|2143.8|2143|2142.7|2144.8|2144.5|2143|2142.7|400
1639751480000|2021-12-17 14:31:20|2143.2|2142.9|2142.8|2142.5|2143.7|2143.4|2142.6|2142.3|393
1639751490000|2021-12-17 14:31:30|2142.9|2142.6|2143|2142.7|2144|2143.7|2141.7|2141.4|503
1639751500000|2021-12-17 14:31:40|2143.3|2143|2141.9|2141.6|2143.9|2143.6|2141.7|2141.4|499
1639751510000|2021-12-17 14:31:50|2142.4|2142.1|2142.6|2142.3|2142.8|2142.5|2141.9|2141.6|452
1639751520000|2021-12-17 14:32:00|2142.5|2142.2|2142.6|2142.3|2143.5|2143.2|2141.6|2141.3|340
1639751530000|2021-12-17 14:32:10|2142.5|2142.2|2141.7|2141.4|2142.7|2142.4|2141.3|2141|267
1639751540000|2021-12-17 14:32:20|2141.6|2141.3|2141.8|2141.5|2142.2|2141.9|2141|2140.7|248
1639751550000|2021-12-17 14:32:30|2142.2|2141.9|2141.9|2141.6|2142.4|2142.1|2141.3|2141|324
1639751560000|2021-12-17 14:32:40|2141.8|2141.5|2141.3|2141|2141.9|2141.6|2140.3|2140|383
1639751570000|2021-12-17 14:32:50|2141.1|2140.8|2141.3|2141|2141.6|2141.3|2140.8|2140.5|279
1639751580000|2021-12-17 14:33:00|2141.1|2140.8|2144|2143.7|2144.2|2143.9|2141.1|2140.8|466
1639751590000|2021-12-17 14:33:10|2144.1|2143.8|2144.7|2144.4|2144.7|2144.4|2143.8|2143.5|272
1639751600000|2021-12-17 14:33:20|2144.6|2144.3|2145.6|2145.3|2145.7|2145.4|2143.8|2143.5|221
1639751610000|2021-12-17 14:33:30|2145.4|2145.1|2145.7|2145.4|2145.8|2145.5|2145.2|2144.9|153
1639751620000|2021-12-17 14:33:40|2145.6|2145.3|2145.6|2145.3|2146.1|2145.8|2145.2|2144.9|198
1639751630000|2021-12-17 14:33:50|2145.7|2145.4|2146|2145.7|2146|2145.7|2144.7|2144.4|266
1639751640000|2021-12-17 14:34:00|2146.1|2145.8|2144.2|2143.9|2146.1|2145.8|2143.8|2143.5|284
1639751650000|2021-12-17 14:34:10|2144.1|2143.8|2142.3|2142|2144.3|2144|2142.1|2141.8|427
1639751660000|2021-12-17 14:34:20|2142.1|2141.8|2142.3|2142|2143|2142.7|2141.4|2141.1|355
1639751670000|2021-12-17 14:34:30|2142|2141.7|2140.8|2140.5|2142.5|2142.2|2140.7|2140.4|467
1639751680000|2021-12-17 14:34:40|2140.9|2140.6|2141.1|2140.8|2141.4|2141.1|2140.3|2140|269
1639751690000|2021-12-17 14:34:50|2141|2140.7|2143.2|2142.9|2143.6|2143.3|2140.9|2140.6|370
1639751700000|2021-12-17 14:35:00|2143.3|2143|2142.5|2142.2|2144.8|2144.5|2141.8|2141.5|488
1639751710000|2021-12-17 14:35:10|2142.6|2142.3|2139.6|2139.3|2142.6|2142.3|2139.3|2139|334
1639751720000|2021-12-17 14:35:20|2139.8|2139.5|2139.6|2139.3|2140|2139.7|2138.9|2138.6|348
1639751730000|2021-12-17 14:35:30|2139.8|2139.5|2140.2|2139.9|2141.2|2140.9|2139.8|2139.5|214
1639751740000|2021-12-17 14:35:40|2140.4|2140.1|2138|2137.7|2140.5|2140.2|2137.8|2137.5|311
1639751750000|2021-12-17 14:35:50|2138.1|2137.8|2137.4|2137.1|2138.7|2138.4|2136.2|2135.9|869
1639751760000|2021-12-17 14:36:00|2137.9|2137.6|2136.4|2136.1|2139.1|2138.8|2136.4|2136.1|402
1639751770000|2021-12-17 14:36:10|2136.2|2135.9|2135.7|2135.4|2136.5|2136.2|2135.1|2134.8|390
1639751780000|2021-12-17 14:36:20|2135.6|2135.3|2134.1|2133.8|2135.6|2135.3|2133.7|2133.4|196
1639751790000|2021-12-17 14:36:30|2134.2|2133.9|2133|2132.7|2134.3|2134|2132.8|2132.5|255
1639751800000|2021-12-17 14:36:40|2132.9|2132.6|2132.3|2132|2133.5|2133.2|2131|2130.7|850
1639751810000|2021-12-17 14:36:50|2132.2|2131.9|2131.1|2130.8|2132.3|2132|2131|2130.7|229
1639751820000|2021-12-17 14:37:00|2131.2|2130.9|2130.6|2130.3|2131.5|2131.2|2130.3|2130|314
1639751830000|2021-12-17 14:37:10|2130.8|2130.5|2130.5|2130.2|2131|2130.7|2130.4|2130.1|234
1639751840000|2021-12-17 14:37:20|2130.4|2130.1|2130.4|2130.1|2131.8|2131.5|2130.4|2130.1|269
1639751850000|2021-12-17 14:37:30|2130.5|2130.2|2129.6|2129.3|2130.7|2130.4|2129.5|2129.2|627
1639751860000|2021-12-17 14:37:40|2129.5|2129.2|2128.6|2128.3|2130|2129.7|2128.6|2128.3|383
1639751870000|2021-12-17 14:37:50|2128.8|2128.5|2130|2129.7|2130.3|2130|2128.4|2128.1|346
1639751880000|2021-12-17 14:38:00|2129.9|2129.6|2131.5|2131.2|2132.6|2132.3|2129.5|2129.2|667
1639751890000|2021-12-17 14:38:10|2131.7|2131.4|2131.1|2130.8|2132.2|2131.9|2130.8|2130.5|150
1639751900000|2021-12-17 14:38:20|2130.8|2130.5|2129.3|2129|2130.8|2130.5|2129.1|2128.8|184
1639751910000|2021-12-17 14:38:30|2129.7|2129.4|2129.6|2129.3|2130.2|2129.9|2129.2|2128.9|153
1639751920000|2021-12-17 14:38:40|2129.7|2129.4|2130.3|2130|2130.6|2130.3|2129.6|2129.3|119
1639751930000|2021-12-17 14:38:50|2130.5|2130.2|2130.3|2130|2130.6|2130.3|2129.5|2129.2|138
1639751940000|2021-12-17 14:39:00|2130.5|2130.2|2131.6|2131.3|2132.6|2132.3|2130.5|2130.2|306
1639751950000|2021-12-17 14:39:10|2132|2131.7|2131.2|2130.9|2132|2131.7|2130.7|2130.4|167
1639751960000|2021-12-17 14:39:20|2131.3|2131|2131.4|2131.1|2131.8|2131.5|2130.7|2130.4|134
1639751970000|2021-12-17 14:39:30|2131.6|2131.3|2130.7|2130.4|2131.8|2131.5|2130.4|2130.1|210
1639751980000|2021-12-17 14:39:40|2130.8|2130.5|2132.1|2131.8|2132.6|2132.3|2130.8|2130.5|172
1639751990000|2021-12-17 14:39:50|2131.9|2131.6|2131.1|2130.8|2132.5|2132.2|2130.9|2130.6|90
1639752000000|2021-12-17 14:40:00|2131.8|2131.5|2130.1|2129.8|2132|2131.7|2130.1|2129.8|463
1639752010000|2021-12-17 14:40:10|2130|2129.7|2131.4|2131.1|2132.1|2131.8|2129.9|2129.6|376
1639752020000|2021-12-17 14:40:20|2131.2|2130.9|2131|2130.7|2132|2131.7|2130.9|2130.6|387
1639752030000|2021-12-17 14:40:30|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2129.7|2129.4|244
1639752040000|2021-12-17 14:40:40|2130.7|2130.4|2130.2|2129.9|2131.7|2131.4|2130.2|2129.9|230
1639752050000|2021-12-17 14:40:50|2130.3|2130|2130.8|2130.5|2131.3|2131|2130.3|2130|137
1639752060000|2021-12-17 14:41:00|2130.7|2130.4|2132.9|2132.6|2133.6|2133.3|2130.7|2130.4|272
1639752070000|2021-12-17 14:41:10|2133|2132.7|2131|2130.7|2133|2132.7|2130.2|2129.9|601
1639752080000|2021-12-17 14:41:20|2130.9|2130.6|2131.4|2131.1|2131.7|2131.4|2130.8|2130.5|182
1639752090000|2021-12-17 14:41:30|2131.3|2131|2129.9|2129.6|2131.3|2131|2129.8|2129.5|199
1639752100000|2021-12-17 14:41:40|2129.8|2129.5|2128.6|2128.3|2129.9|2129.6|2128.4|2128.1|275
1639752110000|2021-12-17 14:41:50|2128.7|2128.4|2128.9|2128.6|2129.1|2128.8|2127.8|2127.5|216
1639752120000|2021-12-17 14:42:00|2128.8|2128.5|2128.6|2128.3|2129.6|2129.3|2128.2|2127.9|351
1639752130000|2021-12-17 14:42:10|2128.5|2128.2|2127.5|2127.2|2128.8|2128.5|2127.4|2127.1|171
1639752140000|2021-12-17 14:42:20|2127.4|2127.1|2127.5|2127.2|2127.7|2127.4|2126.7|2126.4|140
1639752150000|2021-12-17 14:42:30|2127.3|2127|2127.6|2127.3|2127.6|2127.3|2126.6|2126.3|280
1639752160000|2021-12-17 14:42:40|2128|2127.7|2128.3|2128|2128.9|2128.6|2127.6|2127.3|321
1639752170000|2021-12-17 14:42:50|2128.1|2127.8|2128.8|2128.5|2129.5|2129.2|2128|2127.7|304
1639752180000|2021-12-17 14:43:00|2128.6|2128.3|2127.1|2126.8|2128.6|2128.3|2127.1|2126.8|138
1639752190000|2021-12-17 14:43:10|2127|2126.7|2127.1|2126.8|2127.6|2127.3|2126.9|2126.6|91
1639752200000|2021-12-17 14:43:20|2126.8|2126.5|2126.8|2126.5|2127.5|2127.2|2126.6|2126.3|93
1639752210000|2021-12-17 14:43:30|2126.7|2126.4|2126.6|2126.3|2127.1|2126.8|2126.6|2126.3|152
1639752220000|2021-12-17 14:43:40|2126.7|2126.4|2125.9|2125.6|2126.8|2126.5|2125.7|2125.4|99
1639752230000|2021-12-17 14:43:50|2125.8|2125.5|2125.2|2124.9|2125.8|2125.5|2125.1|2124.8|127
1639752240000|2021-12-17 14:44:00|2125.3|2125|2125.7|2125.4|2125.9|2125.6|2124.9|2124.6|103
1639752250000|2021-12-17 14:44:10|2125.4|2125.1|2125.4|2125.1|2125.5|2125.2|2124.8|2124.5|129
1639752260000|2021-12-17 14:44:20|2125.3|2125|2124.8|2124.5|2126.1|2125.8|2124.8|2124.5|314
1639752270000|2021-12-17 14:44:30|2124.7|2124.4|2125.1|2124.8|2125.8|2125.5|2124.6|2124.3|183
1639752280000|2021-12-17 14:44:40|2125|2124.7|2124.5|2124.2|2125.2|2124.9|2124.4|2124.1|105
1639752290000|2021-12-17 14:44:50|2124.7|2124.4|2124.3|2124|2124.8|2124.5|2124.1|2123.8|122
1639752300000|2021-12-17 14:45:00|2124.8|2124.5|2124.6|2124.3|2125.1|2124.8|2124.2|2123.9|307
1639752310000|2021-12-17 14:45:10|2124.8|2124.5|2123.5|2123.2|2125|2124.7|2123.5|2123.2|120
1639752320000|2021-12-17 14:45:20|2123.7|2123.4|2123|2122.7|2123.7|2123.4|2122.8|2122.5|217
1639752330000|2021-12-17 14:45:30|2123.1|2122.8|2122.7|2122.4|2123.5|2123.2|2122.6|2122.3|181
1639752340000|2021-12-17 14:45:40|2122.6|2122.3|2124.7|2124.4|2124.9|2124.6|2122.6|2122.3|205
1639752350000|2021-12-17 14:45:50|2125.4|2125.1|2126.1|2125.8|2126.4|2126.1|2125.2|2124.9|291
1639752360000|2021-12-17 14:46:00|2125.9|2125.6|2126.5|2126.2|2127.3|2127|2125.8|2125.5|250
1639752370000|2021-12-17 14:46:10|2126.4|2126.1|2126.9|2126.6|2126.9|2126.6|2125.2|2124.9|175
1639752380000|2021-12-17 14:46:20|2127|2126.7|2126.1|2125.8|2127|2126.7|2125.7|2125.4|124
1639752390000|2021-12-17 14:46:30|2126.3|2126|2126.9|2126.6|2126.9|2126.6|2125.6|2125.3|84
1639752400000|2021-12-17 14:46:40|2127.2|2126.9|2128.4|2128.1|2128.5|2128.2|2126.9|2126.6|201
1639752410000|2021-12-17 14:46:50|2128|2127.7|2128.3|2128|2128.6|2128.3|2127.6|2127.3|151
1639752420000|2021-12-17 14:47:00|2128.5|2128.2|2128.1|2127.8|2129.1|2128.8|2128|2127.7|203
1639752430000|2021-12-17 14:47:10|2128.2|2127.9|2128|2127.7|2128.4|2128.1|2126.9|2126.6|136
1639752440000|2021-12-17 14:47:20|2128.2|2127.9|2128.2|2127.9|2129.2|2128.9|2128|2127.7|155
1639752450000|2021-12-17 14:47:30|2128|2127.7|2129|2128.7|2129.1|2128.8|2128|2127.7|310
1639752460000|2021-12-17 14:47:40|2128.8|2128.5|2128.4|2128.1|2129.4|2129.1|2128.2|2127.9|162
1639752470000|2021-12-17 14:47:50|2128.5|2128.2|2130.4|2130.1|2130.8|2130.5|2128.4|2128.1|319
1639752480000|2021-12-17 14:48:00|2130.3|2130|2131.6|2131.3|2131.6|2131.3|2129.9|2129.6|104
1639752490000|2021-12-17 14:48:10|2131.3|2131|2130.7|2130.4|2131.4|2131.1|2130|2129.7|82
1639752500000|2021-12-17 14:48:20|2130.6|2130.3|2130.3|2130|2131|2130.7|2129.9|2129.6|195
1639752510000|2021-12-17 14:48:30|2130.2|2129.9|2129|2128.7|2130.3|2130|2128.8|2128.5|105
1639752520000|2021-12-17 14:48:40|2129.1|2128.8|2129.6|2129.3|2130.1|2129.8|2129|2128.7|64
1639752530000|2021-12-17 14:48:50|2129.4|2129.1|2129.3|2129|2130.4|2130.1|2129.3|2129|230
1639752540000|2021-12-17 14:49:00|2128.8|2128.5|2128.8|2128.5|2129.3|2129|2128.5|2128.2|98
1639752550000|2021-12-17 14:49:10|2128.4|2128.1|2128.8|2128.5|2129.3|2129|2128.1|2127.8|106
1639752560000|2021-12-17 14:49:20|2128.9|2128.6|2129.2|2128.9|2129.3|2129|2128.5|2128.2|63
1639752570000|2021-12-17 14:49:30|2129.4|2129.1|2131|2130.7|2131.1|2130.8|2129.3|2129|136
1639752580000|2021-12-17 14:49:40|2131.1|2130.8|2132.3|2132|2132.3|2132|2131.1|2130.8|174
1639752590000|2021-12-17 14:49:50|2132.4|2132.1|2133.3|2133|2133.3|2133|2131.5|2131.2|135
1639752600000|2021-12-17 14:50:00|2133.5|2133.2|2136.1|2135.8|2136.3|2136|2133.5|2133.2|652
1639752610000|2021-12-17 14:50:10|2136|2135.7|2136.9|2136.6|2138.2|2137.9|2136|2135.7|549
1639752620000|2021-12-17 14:50:20|2137.1|2136.8|2135.5|2135.2|2137.3|2137|2135.2|2134.9|294
1639752630000|2021-12-17 14:50:30|2136|2135.7|2137.5|2137.2|2137.7|2137.4|2136|2135.7|314
1639752640000|2021-12-17 14:50:40|2137.3|2137|2137.9|2137.6|2137.9|2137.6|2136.9|2136.6|138
1639752650000|2021-12-17 14:50:50|2137.8|2137.5|2137.6|2137.3|2138.1|2137.8|2137|2136.7|111
1639752660000|2021-12-17 14:51:00|2137.3|2137|2138.1|2137.8|2138.1|2137.8|2136.8|2136.5|166
1639752670000|2021-12-17 14:51:10|2138|2137.7|2137.8|2137.5|2138.7|2138.4|2137.5|2137.2|231
1639752680000|2021-12-17 14:51:20|2137.9|2137.6|2137.8|2137.5|2138.2|2137.9|2137.5|2137.2|94
1639752690000|2021-12-17 14:51:30|2137.7|2137.4|2138.3|2138|2138.5|2138.2|2137.6|2137.3|143
1639752700000|2021-12-17 14:51:40|2138.4|2138.1|2139.1|2138.8|2139.5|2139.2|2138.4|2138.1|152
1639752710000|2021-12-17 14:51:50|2139|2138.7|2140.2|2139.9|2140.2|2139.9|2138.3|2138|145
1639752720000|2021-12-17 14:52:00|2140.3|2140|2140.2|2139.9|2140.6|2140.3|2139.8|2139.5|202
1639752730000|2021-12-17 14:52:10|2140.4|2140.1|2140.5|2140.2|2140.9|2140.6|2140|2139.7|159
1639752740000|2021-12-17 14:52:20|2140.6|2140.3|2138.9|2138.6|2140.6|2140.3|2138.9|2138.6|196
1639752750000|2021-12-17 14:52:30|2139.1|2138.8|2140.4|2140.1|2140.4|2140.1|2139.1|2138.8|320
1639752760000|2021-12-17 14:52:40|2140.5|2140.2|2140.7|2140.4|2141|2140.7|2140.4|2140.1|82
1639752770000|2021-12-17 14:52:50|2140.8|2140.5|2138.3|2138|2140.8|2140.5|2138.1|2137.8|138
1639752780000|2021-12-17 14:53:00|2138.6|2138.3|2137.8|2137.5|2139|2138.7|2137.1|2136.8|163
1639752790000|2021-12-17 14:53:10|2137.7|2137.4|2138.6|2138.3|2138.7|2138.4|2137.4|2137.1|103
1639752800000|2021-12-17 14:53:20|2138.3|2138|2139.7|2139.4|2139.9|2139.6|2138.2|2137.9|127
1639752810000|2021-12-17 14:53:30|2139.8|2139.5|2139.3|2139|2139.8|2139.5|2138.9|2138.6|75
1639752820000|2021-12-17 14:53:40|2139.2|2138.9|2138.2|2137.9|2139.7|2139.4|2138.1|2137.8|71
1639752830000|2021-12-17 14:53:50|2138.1|2137.8|2136.9|2136.6|2138.2|2137.9|2136.4|2136.1|138
1639752840000|2021-12-17 14:54:00|2137.2|2136.9|2136.7|2136.4|2137.8|2137.5|2136.5|2136.2|280
1639752850000|2021-12-17 14:54:10|2136.6|2136.3|2135|2134.7|2136.9|2136.6|2135|2134.7|218
1639752860000|2021-12-17 14:54:20|2134.7|2134.4|2134|2133.7|2135.1|2134.8|2133.8|2133.5|152
1639752870000|2021-12-17 14:54:30|2134.1|2133.8|2133.3|2133|2134.3|2134|2132.6|2132.3|173
1639752880000|2021-12-17 14:54:40|2133.2|2132.9|2133.2|2132.9|2133.8|2133.5|2132.8|2132.5|149
1639752890000|2021-12-17 14:54:50|2133.3|2133|2131.8|2131.5|2133.7|2133.4|2131.8|2131.5|227
1639752900000|2021-12-17 14:55:00|2131.7|2131.4|2130.9|2130.6|2132|2131.7|2130.4|2130.1|222
1639752910000|2021-12-17 14:55:10|2130.4|2130.1|2132.3|2132|2132.8|2132.5|2130.3|2130|188
1639752920000|2021-12-17 14:55:20|2132.2|2131.9|2134.5|2134.2|2134.5|2134.2|2132.2|2131.9|173
1639752930000|2021-12-17 14:55:30|2134.3|2134|2134.1|2133.8|2134.5|2134.2|2133.5|2133.2|136
1639752940000|2021-12-17 14:55:40|2134|2133.7|2133.5|2133.2|2134.8|2134.5|2133.5|2133.2|133
1639752950000|2021-12-17 14:55:50|2133.4|2133.1|2132.6|2132.3|2133.6|2133.3|2132.2|2131.9|114
1639752960000|2021-12-17 14:56:00|2132.7|2132.4|2133.1|2132.8|2134|2133.7|2132.1|2131.8|246
1639752970000|2021-12-17 14:56:10|2133|2132.7|2133.1|2132.8|2134.5|2134.2|2132.7|2132.4|169
1639752980000|2021-12-17 14:56:20|2133|2132.7|2134.3|2134|2134.8|2134.5|2132.8|2132.5|75
1639752990000|2021-12-17 14:56:30|2134|2133.7|2135|2134.7|2135.2|2134.9|2133.7|2133.4|87
1639753000000|2021-12-17 14:56:40|2135.2|2134.9|2134.1|2133.8|2135.2|2134.9|2133.6|2133.3|107
1639753010000|2021-12-17 14:56:50|2134.3|2134|2134.4|2134.1|2134.9|2134.6|2134.2|2133.9|118
1639753020000|2021-12-17 14:57:00|2134.6|2134.3|2134.1|2133.8|2135.1|2134.8|2133.5|2133.2|146
1639753030000|2021-12-17 14:57:10|2133.9|2133.6|2135.6|2135.3|2135.6|2135.3|2133.9|2133.6|137
1639753040000|2021-12-17 14:57:20|2135.8|2135.5|2136.1|2135.8|2136.6|2136.3|2135.5|2135.2|93
1639753050000|2021-12-17 14:57:30|2136|2135.7|2136.1|2135.8|2136.3|2136|2135.5|2135.2|103
1639753060000|2021-12-17 14:57:40|2136.2|2135.9|2136.3|2136|2137.3|2137|2136.1|2135.8|125
1639753070000|2021-12-17 14:57:50|2136.1|2135.8|2135.5|2135.2|2136.3|2136|2135.2|2134.9|79
1639753080000|2021-12-17 14:58:00|2135.6|2135.3|2136.3|2136|2137.1|2136.8|2135.5|2135.2|92
1639753090000|2021-12-17 14:58:10|2136.2|2135.9|2136.5|2136.2|2136.9|2136.6|2136|2135.7|67
1639753100000|2021-12-17 14:58:20|2136.3|2136|2135.3|2135|2136.3|2136|2134.9|2134.6|60
1639753110000|2021-12-17 14:58:30|2135.2|2134.9|2134.6|2134.3|2135.3|2135|2134.6|2134.3|45
1639753120000|2021-12-17 14:58:40|2134.5|2134.2|2135.3|2135|2135.8|2135.5|2134.5|2134.2|46
1639753130000|2021-12-17 14:58:50|2135.4|2135.1|2136.7|2136.4|2136.7|2136.4|2135.4|2135.1|47
1639753140000|2021-12-17 14:59:00|2136.3|2136|2136.2|2135.9|2136.5|2136.2|2135.8|2135.5|99
1639753150000|2021-12-17 14:59:10|2136|2135.7|2136.9|2136.6|2137.2|2136.9|2135.8|2135.5|95
1639753160000|2021-12-17 14:59:20|2137.1|2136.8|2137|2136.7|2137.9|2137.6|2137|2136.7|90
1639753170000|2021-12-17 14:59:30|2137.1|2136.8|2137.9|2137.6|2138.4|2138.1|2136.9|2136.6|104
1639753180000|2021-12-17 14:59:40|2138|2137.7|2138.8|2138.5|2139|2138.7|2137.9|2137.6|88
1639753190000|2021-12-17 14:59:50|2138.9|2138.6|2139|2138.7|2139.4|2139.1|2138.7|2138.4|88
1639753200000|2021-12-17 15:00:00|2139.2|2138.9|2138.2|2137.9|2139.2|2138.9|2137.5|2137.2|214
1639753210000|2021-12-17 15:00:10|2138.3|2138|2138.3|2138|2138.6|2138.3|2138|2137.7|79
1639753220000|2021-12-17 15:00:20|2138|2137.7|2137.9|2137.6|2138.6|2138.3|2137.6|2137.3|110
1639753230000|2021-12-17 15:00:30|2138.3|2138|2137.4|2137.1|2138.3|2138|2137.1|2136.8|89
1639753240000|2021-12-17 15:00:40|2137.5|2137.2|2137.6|2137.3|2137.8|2137.5|2137.2|2136.9|75
1639753250000|2021-12-17 15:00:50|2137.5|2137.2|2138.3|2138|2138.9|2138.6|2137.1|2136.8|112
1639753260000|2021-12-17 15:01:00|2138.2|2137.9|2139|2138.7|2139|2138.7|2138.1|2137.8|88
1639753270000|2021-12-17 15:01:10|2139.1|2138.8|2139.7|2139.4|2139.8|2139.5|2139|2138.7|127
1639753280000|2021-12-17 15:01:20|2139.4|2139.1|2138.3|2138|2139.8|2139.5|2137.8|2137.5|76
1639753290000|2021-12-17 15:01:30|2138.2|2137.9|2139.1|2138.8|2139.3|2139|2138.2|2137.9|68
1639753300000|2021-12-17 15:01:40|2139|2138.7|2140.3|2140|2140.6|2140.3|2138.8|2138.5|74
1639753310000|2021-12-17 15:01:50|2140.2|2139.9|2140.9|2140.6|2140.9|2140.6|2140.2|2139.9|91
1639753320000|2021-12-17 15:02:00|2140.7|2140.4|2141.2|2140.9|2141.6|2141.3|2140.2|2139.9|137
1639753330000|2021-12-17 15:02:10|2141.3|2141|2140.5|2140.2|2141.4|2141.1|2140.4|2140.1|92
1639753340000|2021-12-17 15:02:20|2140.4|2140.1|2139.4|2139.1|2140.5|2140.2|2139.4|2139.1|131
1639753350000|2021-12-17 15:02:30|2139.5|2139.2|2139.6|2139.3|2140.5|2140.2|2139.3|2139|100
1639753360000|2021-12-17 15:02:40|2139.7|2139.4|2139.8|2139.5|2140.4|2140.1|2139.5|2139.2|181
1639753370000|2021-12-17 15:02:50|2139.7|2139.4|2141.1|2140.8|2141.2|2140.9|2139.6|2139.3|85
1639753380000|2021-12-17 15:03:00|2141|2140.7|2141.2|2140.9|2141.7|2141.4|2141|2140.7|106
1639753390000|2021-12-17 15:03:10|2141.4|2141.1|2140.4|2140.1|2141.4|2141.1|2139.9|2139.6|159
1639753400000|2021-12-17 15:03:20|2140.6|2140.3|2141.5|2141.2|2141.5|2141.2|2140.4|2140.1|158
1639753410000|2021-12-17 15:03:30|2141.4|2141.1|2142.3|2142|2143|2142.7|2141.3|2141|263
1639753420000|2021-12-17 15:03:40|2142.1|2141.8|2144.3|2144|2144.3|2144|2141.8|2141.5|156
1639753430000|2021-12-17 15:03:50|2144.4|2144.1|2144.5|2144.2|2145.4|2145.1|2144.2|2143.9|206
1639753440000|2021-12-17 15:04:00|2144.6|2144.3|2144|2143.7|2144.6|2144.3|2142.9|2142.6|226
1639753450000|2021-12-17 15:04:10|2143.7|2143.4|2143.3|2143|2144.3|2144|2142.7|2142.4|106
1639753460000|2021-12-17 15:04:20|2143.1|2142.8|2142.9|2142.6|2143.4|2143.1|2142.4|2142.1|170
1639753470000|2021-12-17 15:04:30|2143|2142.7|2143|2142.7|2143.2|2142.9|2142.5|2142.2|111
1639753480000|2021-12-17 15:04:40|2142.8|2142.5|2143.6|2143.3|2143.8|2143.5|2142.5|2142.2|63
1639753490000|2021-12-17 15:04:50|2143.7|2143.4|2144.5|2144.2|2144.5|2144.2|2143.5|2143.2|117
1639753500000|2021-12-17 15:05:00|2144.4|2144.1|2144.7|2144.4|2145.1|2144.8|2144.3|2144|335
1639753510000|2021-12-17 15:05:10|2145|2144.7|2143.9|2143.6|2145.3|2145|2143.6|2143.3|136
1639753520000|2021-12-17 15:05:20|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.3|2143|66
1639753530000|2021-12-17 15:05:30|2143.9|2143.6|2143.2|2142.9|2143.9|2143.6|2142.6|2142.3|175
1639753540000|2021-12-17 15:05:40|2143.4|2143.1|2144.4|2144.1|2144.4|2144.1|2143.1|2142.8|44
1639753550000|2021-12-17 15:05:50|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2143.2|2142.9|148
1639753560000|2021-12-17 15:06:00|2144.2|2143.9|2143.8|2143.5|2144.6|2144.3|2143.6|2143.3|141
1639753570000|2021-12-17 15:06:10|2143.9|2143.6|2142.6|2142.3|2144.5|2144.2|2142.6|2142.3|113
1639753580000|2021-12-17 15:06:20|2142.7|2142.4|2142.3|2142|2142.9|2142.6|2142|2141.7|177
1639753590000|2021-12-17 15:06:30|2142.2|2141.9|2142.4|2142.1|2142.8|2142.5|2142|2141.7|147
1639753600000|2021-12-17 15:06:40|2142.3|2142|2143.9|2143.6|2143.9|2143.6|2142.3|2142|113
1639753610000|2021-12-17 15:06:50|2144|2143.7|2142.7|2142.4|2144.1|2143.8|2142.7|2142.4|63
1639753620000|2021-12-17 15:07:00|2142.4|2142.1|2143.5|2143.2|2143.9|2143.6|2142.1|2141.8|91
1639753630000|2021-12-17 15:07:10|2143.6|2143.3|2143.9|2143.6|2144|2143.7|2143.2|2142.9|57
1639753640000|2021-12-17 15:07:20|2144|2143.7|2144.3|2144|2144.7|2144.4|2143.6|2143.3|77
1639753650000|2021-12-17 15:07:30|2144.2|2143.9|2144.5|2144.2|2144.9|2144.6|2144.1|2143.8|180
1639753660000|2021-12-17 15:07:40|2144.6|2144.3|2145|2144.7|2145.2|2144.9|2144.6|2144.3|56
1639753670000|2021-12-17 15:07:50|2144.9|2144.6|2145.3|2145|2145.6|2145.3|2144.7|2144.4|70
1639753680000|2021-12-17 15:08:00|2145|2144.7|2144|2143.7|2145.1|2144.8|2144|2143.7|70
1639753690000|2021-12-17 15:08:10|2144.1|2143.8|2143.8|2143.5|2144.2|2143.9|2143.3|2143|88
1639753700000|2021-12-17 15:08:20|2143.9|2143.6|2143.6|2143.3|2144|2143.7|2143.2|2142.9|104
1639753710000|2021-12-17 15:08:30|2143.5|2143.2|2144.8|2144.5|2144.8|2144.5|2143.5|2143.2|65
1639753720000|2021-12-17 15:08:40|2144.7|2144.4|2145.3|2145|2145.5|2145.2|2144.6|2144.3|126
1639753730000|2021-12-17 15:08:50|2145.1|2144.8|2144.3|2144|2145.1|2144.8|2144.2|2143.9|197
1639753740000|2021-12-17 15:09:00|2144.8|2144.5|2144|2143.7|2145.1|2144.8|2143.5|2143.2|292
1639753750000|2021-12-17 15:09:10|2143.7|2143.4|2144.4|2144.1|2144.7|2144.4|2143.2|2142.9|98
1639753760000|2021-12-17 15:09:20|2144.6|2144.3|2143.9|2143.6|2145|2144.7|2143.3|2143|215
1639753770000|2021-12-17 15:09:30|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2143.9|2143.6|71
1639753780000|2021-12-17 15:09:40|2144.4|2144.1|2143.6|2143.3|2144.5|2144.2|2143.5|2143.2|92
1639753790000|2021-12-17 15:09:50|2143.7|2143.4|2143.6|2143.3|2144.1|2143.8|2143.2|2142.9|141
1639753800000|2021-12-17 15:10:00|2143.8|2143.5|2143.1|2142.8|2144.1|2143.8|2142.5|2142.2|178
1639753810000|2021-12-17 15:10:10|2142.9|2142.6|2143.9|2143.6|2144.2|2143.9|2142.8|2142.5|90
1639753820000|2021-12-17 15:10:20|2143.8|2143.5|2144.1|2143.8|2144.2|2143.9|2143.6|2143.3|79
1639753830000|2021-12-17 15:10:30|2144|2143.7|2143.6|2143.3|2144.2|2143.9|2143.5|2143.2|83
1639753840000|2021-12-17 15:10:40|2143.5|2143.2|2143.5|2143.2|2144.2|2143.9|2143|2142.7|103
1639753850000|2021-12-17 15:10:50|2143.4|2143.1|2144.4|2144.1|2144.4|2144.1|2143.3|2143|185
1639753860000|2021-12-17 15:11:00|2144.5|2144.2|2144.3|2144|2145|2144.7|2144.1|2143.8|138
1639753870000|2021-12-17 15:11:10|2144.6|2144.3|2143.8|2143.5|2144.7|2144.4|2143.6|2143.3|74
1639753880000|2021-12-17 15:11:20|2143.7|2143.4|2145.1|2144.8|2145.1|2144.8|2143.7|2143.4|63
1639753890000|2021-12-17 15:11:30|2145.4|2145.1|2144.8|2144.5|2145.4|2145.1|2144.5|2144.2|67
1639753900000|2021-12-17 15:11:40|2145|2144.7|2143.8|2143.5|2145|2144.7|2143.4|2143.1|101
1639753910000|2021-12-17 15:11:50|2143.9|2143.6|2142.9|2142.6|2144|2143.7|2142.4|2142.1|99
1639753920000|2021-12-17 15:12:00|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2142.4|2142.1|143
1639753930000|2021-12-17 15:12:10|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2142.8|2142.5|68
1639753940000|2021-12-17 15:12:20|2143.7|2143.4|2141.9|2141.6|2143.7|2143.4|2141.9|2141.6|121
1639753950000|2021-12-17 15:12:30|2141.8|2141.5|2141.9|2141.6|2142.2|2141.9|2141.7|2141.4|87
1639753960000|2021-12-17 15:12:40|2142.2|2141.9|2141.6|2141.3|2142.2|2141.9|2141.6|2141.3|29
1639753970000|2021-12-17 15:12:50|2141.4|2141.1|2141.6|2141.3|2141.9|2141.6|2140.8|2140.5|140
1639753980000|2021-12-17 15:13:00|2141.5|2141.2|2141.2|2140.9|2141.6|2141.3|2140.8|2140.5|57
1639753990000|2021-12-17 15:13:10|2141|2140.7|2140.2|2139.9|2141.1|2140.8|2139.9|2139.6|355
1639754000000|2021-12-17 15:13:20|2140.3|2140|2138.2|2137.9|2140.3|2140|2138.2|2137.9|228
1639754010000|2021-12-17 15:13:30|2138.3|2138|2137.3|2137|2138.4|2138.1|2137.2|2136.9|267
1639754020000|2021-12-17 15:13:40|2136.9|2136.6|2137.4|2137.1|2137.6|2137.3|2136.1|2135.8|268
1639754030000|2021-12-17 15:13:50|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.1|2136.8|179
1639754040000|2021-12-17 15:14:00|2137.8|2137.5|2137.5|2137.2|2138.8|2138.5|2137.5|2137.2|265
1639754050000|2021-12-17 15:14:10|2137.4|2137.1|2137.4|2137.1|2138.2|2137.9|2137.4|2137.1|267
1639754060000|2021-12-17 15:14:20|2137.5|2137.2|2137.2|2136.9|2137.6|2137.3|2136.1|2135.8|359
1639754070000|2021-12-17 15:14:30|2137|2136.7|2136.6|2136.3|2137.4|2137.1|2136.4|2136.1|301
1639754080000|2021-12-17 15:14:40|2136.7|2136.4|2135.9|2135.6|2136.7|2136.4|2135.8|2135.5|286
1639754090000|2021-12-17 15:14:50|2136|2135.7|2135|2134.7|2136|2135.7|2134.5|2134.2|410
1639754100000|2021-12-17 15:15:00|2135.4|2135.1|2136.3|2136|2136.8|2136.5|2134.4|2134.1|498
1639754110000|2021-12-17 15:15:10|2136.4|2136.1|2135.9|2135.6|2136.8|2136.5|2135.8|2135.5|126
1639754120000|2021-12-17 15:15:20|2136|2135.7|2135.6|2135.3|2136.5|2136.2|2135.6|2135.3|77
1639754130000|2021-12-17 15:15:30|2135.4|2135.1|2136.1|2135.8|2136.3|2136|2135|2134.7|169
1639754140000|2021-12-17 15:15:40|2136|2135.7|2136.4|2136.1|2136.5|2136.2|2136|2135.7|82
1639754150000|2021-12-17 15:15:50|2136.5|2136.2|2136.4|2136.1|2136.6|2136.3|2136.1|2135.8|126
1639754160000|2021-12-17 15:16:00|2136.2|2135.9|2135.7|2135.4|2136.5|2136.2|2135.4|2135.1|259
1639754170000|2021-12-17 15:16:10|2135.3|2135|2133.9|2133.6|2135.3|2135|2133.6|2133.3|248
1639754180000|2021-12-17 15:16:20|2134|2133.7|2134.9|2134.6|2135.7|2135.4|2134|2133.7|153
1639754190000|2021-12-17 15:16:30|2135.1|2134.8|2134.1|2133.8|2135.4|2135.1|2134.1|2133.8|77
1639754200000|2021-12-17 15:16:40|2133.9|2133.6|2133.8|2133.5|2134.3|2134|2133.7|2133.4|63
1639754210000|2021-12-17 15:16:50|2133.9|2133.6|2133.4|2133.1|2134.2|2133.9|2133.3|2133|106
1639754220000|2021-12-17 15:17:00|2133.8|2133.5|2132.6|2132.3|2134.1|2133.8|2132.6|2132.3|169
1639754230000|2021-12-17 15:17:10|2132.7|2132.4|2133|2132.7|2133.5|2133.2|2132.7|2132.4|143
1639754240000|2021-12-17 15:17:20|2132.9|2132.6|2132.4|2132.1|2133|2132.7|2132|2131.7|143
1639754250000|2021-12-17 15:17:30|2132.2|2131.9|2131.5|2131.2|2132.3|2132|2131.4|2131.1|113
1639754260000|2021-12-17 15:17:40|2131.6|2131.3|2132.1|2131.8|2132.5|2132.2|2131.6|2131.3|176
1639754270000|2021-12-17 15:17:50|2132.4|2132.1|2132.6|2132.3|2132.8|2132.5|2132.2|2131.9|61
1639754280000|2021-12-17 15:18:00|2132.9|2132.6|2133.4|2133.1|2133.7|2133.4|2132.5|2132.2|129
1639754290000|2021-12-17 15:18:10|2133.5|2133.2|2133.6|2133.3|2134|2133.7|2133.1|2132.8|96
1639754300000|2021-12-17 15:18:20|2133.5|2133.2|2133.5|2133.2|2133.8|2133.5|2133|2132.7|68
1639754310000|2021-12-17 15:18:30|2133.6|2133.3|2133.8|2133.5|2134.1|2133.8|2133.2|2132.9|91
1639754320000|2021-12-17 15:18:40|2134|2133.7|2133.5|2133.2|2134.6|2134.3|2133.4|2133.1|129
1639754330000|2021-12-17 15:18:50|2133.7|2133.4|2134.1|2133.8|2134.3|2134|2133.1|2132.8|85
1639754340000|2021-12-17 15:19:00|2134|2133.7|2135.9|2135.6|2135.9|2135.6|2134|2133.7|222
1639754350000|2021-12-17 15:19:10|2135.8|2135.5|2135.9|2135.6|2136.6|2136.3|2135.7|2135.4|183
1639754360000|2021-12-17 15:19:20|2136|2135.7|2134.4|2134.1|2136.1|2135.8|2134.4|2134.1|187
1639754370000|2021-12-17 15:19:30|2134.3|2134|2134.9|2134.6|2134.9|2134.6|2133.9|2133.6|72
1639754380000|2021-12-17 15:19:40|2134.6|2134.3|2135|2134.7|2135.1|2134.8|2134.4|2134.1|42
1639754390000|2021-12-17 15:19:50|2135.3|2135|2135.3|2135|2136.1|2135.8|2135.1|2134.8|65
1639754400000|2021-12-17 15:20:00|2135.4|2135.1|2136.4|2136.1|2136.5|2136.2|2135.4|2135.1|133
1639754410000|2021-12-17 15:20:10|2136.5|2136.2|2136.7|2136.4|2136.8|2136.5|2136.1|2135.8|88
1639754420000|2021-12-17 15:20:20|2136.8|2136.5|2137.9|2137.6|2138|2137.7|2136.4|2136.1|160
1639754430000|2021-12-17 15:20:30|2137.8|2137.5|2137.9|2137.6|2138|2137.7|2137.3|2137|112
1639754440000|2021-12-17 15:20:40|2138|2137.7|2138|2137.7|2138.5|2138.2|2137.9|2137.6|95
1639754450000|2021-12-17 15:20:50|2137.9|2137.6|2138.3|2138|2138.8|2138.5|2137.9|2137.6|61
1639754460000|2021-12-17 15:21:00|2138.1|2137.8|2137.5|2137.2|2138.1|2137.8|2136.7|2136.4|129
1639754470000|2021-12-17 15:21:10|2137.4|2137.1|2137.2|2136.9|2137.6|2137.3|2136.6|2136.3|68
1639754480000|2021-12-17 15:21:20|2137.1|2136.8|2137.8|2137.5|2138.5|2138.2|2137|2136.7|56
1639754490000|2021-12-17 15:21:30|2137.7|2137.4|2137.4|2137.1|2137.8|2137.5|2136.6|2136.3|68
1639754500000|2021-12-17 15:21:40|2137.3|2137|2137.1|2136.8|2137.7|2137.4|2137.1|2136.8|27
1639754510000|2021-12-17 15:21:50|2137.3|2137|2137.2|2136.9|2137.5|2137.2|2137.2|2136.9|39
1639754520000|2021-12-17 15:22:00|2136.9|2136.6|2136|2135.7|2137.1|2136.8|2135.7|2135.4|85
1639754530000|2021-12-17 15:22:10|2136.1|2135.8|2135.4|2135.1|2136.1|2135.8|2134.9|2134.6|71
1639754540000|2021-12-17 15:22:20|2135.5|2135.2|2134.8|2134.5|2135.6|2135.3|2134.6|2134.3|52
1639754550000|2021-12-17 15:22:30|2134.4|2134.1|2134.3|2134|2135.1|2134.8|2134.3|2134|154
1639754560000|2021-12-17 15:22:40|2134.2|2133.9|2133.6|2133.3|2134.3|2134|2133.4|2133.1|101
1639754570000|2021-12-17 15:22:50|2133.4|2133.1|2134.5|2134.2|2134.8|2134.5|2133.1|2132.8|74
1639754580000|2021-12-17 15:23:00|2134.4|2134.1|2135.2|2134.9|2135.4|2135.1|2134.2|2133.9|151
1639754590000|2021-12-17 15:23:10|2134.9|2134.6|2135.7|2135.4|2136|2135.7|2134.6|2134.3|92
1639754600000|2021-12-17 15:23:20|2135.6|2135.3|2135.5|2135.2|2135.7|2135.4|2135.1|2134.8|96
1639754610000|2021-12-17 15:23:30|2135.4|2135.1|2134.8|2134.5|2135.6|2135.3|2134.5|2134.2|160
1639754620000|2021-12-17 15:23:40|2134.7|2134.4|2135.3|2135|2135.4|2135.1|2134.5|2134.2|76
1639754630000|2021-12-17 15:23:50|2135.2|2134.9|2134.8|2134.5|2135.6|2135.3|2134.8|2134.5|29
1639754640000|2021-12-17 15:24:00|2134.3|2134|2133.6|2133.3|2134.7|2134.4|2133.6|2133.3|84
1639754650000|2021-12-17 15:24:10|2133.5|2133.2|2134.1|2133.8|2134.1|2133.8|2133.4|2133.1|71
1639754660000|2021-12-17 15:24:20|2134|2133.7|2133.6|2133.3|2134.1|2133.8|2133.4|2133.1|41
1639754670000|2021-12-17 15:24:30|2133.8|2133.5|2134.8|2134.5|2135|2134.7|2133.8|2133.5|94
1639754680000|2021-12-17 15:24:40|2134.9|2134.6|2136.2|2135.9|2136.4|2136.1|2134.9|2134.6|137
1639754690000|2021-12-17 15:24:50|2135.9|2135.6|2135.5|2135.2|2136.1|2135.8|2135.5|2135.2|220
1639754700000|2021-12-17 15:25:00|2135.9|2135.6|2137.8|2137.5|2137.9|2137.6|2135.8|2135.5|140
1639754710000|2021-12-17 15:25:10|2137.7|2137.4|2137|2136.7|2138.6|2138.3|2136.6|2136.3|390
1639754720000|2021-12-17 15:25:20|2136.9|2136.6|2138|2137.7|2138.1|2137.8|2136.9|2136.6|182
1639754730000|2021-12-17 15:25:30|2137.9|2137.6|2137.6|2137.3|2138.3|2138|2137.5|2137.2|353
1639754740000|2021-12-17 15:25:40|2137.5|2137.2|2137.3|2137|2137.7|2137.4|2137|2136.7|175
1639754750000|2021-12-17 15:25:50|2137.5|2137.2|2137.7|2137.4|2137.8|2137.5|2137.1|2136.8|82
1639754760000|2021-12-17 15:26:00|2137.5|2137.2|2140.1|2139.8|2140.6|2140.3|2137.5|2137.2|270
1639754770000|2021-12-17 15:26:10|2139.9|2139.6|2140.9|2140.6|2141.4|2141.1|2139.9|2139.6|143
1639754780000|2021-12-17 15:26:20|2141.2|2140.9|2141.7|2141.4|2141.9|2141.6|2141|2140.7|134
1639754790000|2021-12-17 15:26:30|2141.9|2141.6|2143|2142.7|2143.2|2142.9|2141.9|2141.6|222
1639754800000|2021-12-17 15:26:40|2143.1|2142.8|2142.7|2142.4|2143.6|2143.3|2142.4|2142.1|274
1639754810000|2021-12-17 15:26:50|2142.6|2142.3|2141.7|2141.4|2142.6|2142.3|2141.3|2141|393
1639754820000|2021-12-17 15:27:00|2141.6|2141.3|2143|2142.7|2143.5|2143.2|2141.5|2141.2|255
1639754830000|2021-12-17 15:27:10|2142.9|2142.6|2143.1|2142.8|2143.3|2143|2142.5|2142.2|305
1639754840000|2021-12-17 15:27:20|2143|2142.7|2142.9|2142.6|2143.3|2143|2142.9|2142.6|312
1639754850000|2021-12-17 15:27:30|2142.8|2142.5|2143.6|2143.3|2143.7|2143.4|2142.7|2142.4|307
1639754860000|2021-12-17 15:27:40|2143.5|2143.2|2144.3|2144|2144.8|2144.5|2143.4|2143.1|200
1639754870000|2021-12-17 15:27:50|2144.2|2143.9|2143.7|2143.4|2144.2|2143.9|2143.4|2143.1|231
1639754880000|2021-12-17 15:28:00|2143.6|2143.3|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|83
1639754890000|2021-12-17 15:28:10|2143.4|2143.1|2142.9|2142.6|2143.4|2143.1|2142.5|2142.2|369
1639754900000|2021-12-17 15:28:20|2142.8|2142.5|2144.4|2144.1|2144.4|2144.1|2142.7|2142.4|132
1639754910000|2021-12-17 15:28:30|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2143.5|2143.2|104
1639754920000|2021-12-17 15:28:40|2144|2143.7|2144.5|2144.2|2144.9|2144.6|2143.9|2143.6|231
1639754930000|2021-12-17 15:28:50|2144.4|2144.1|2144.8|2144.5|2144.9|2144.6|2144.3|2144|210
1639754940000|2021-12-17 15:29:00|2144.9|2144.6|2145.5|2145.2|2145.7|2145.4|2144.7|2144.4|118
1639754950000|2021-12-17 15:29:10|2145.6|2145.3|2146.2|2145.9|2146.2|2145.9|2145.5|2145.2|195
1639754960000|2021-12-17 15:29:20|2146|2145.7|2145|2144.7|2146.1|2145.8|2144.3|2144|187
1639754970000|2021-12-17 15:29:30|2144.9|2144.6|2144.7|2144.4|2145.3|2145|2144.7|2144.4|91
1639754980000|2021-12-17 15:29:40|2144.8|2144.5|2145.7|2145.4|2145.9|2145.6|2144.7|2144.4|72
1639754990000|2021-12-17 15:29:50|2145.5|2145.2|2147.2|2146.9|2147.2|2146.9|2145.4|2145.1|206
1639755000000|2021-12-17 15:30:00|2147|2146.7|2147.1|2146.8|2147.3|2147|2146.4|2146.1|266
1639755010000|2021-12-17 15:30:10|2147.2|2146.9|2145.7|2145.4|2147.9|2147.6|2145.6|2145.3|162
1639755020000|2021-12-17 15:30:20|2145.3|2145|2144.4|2144.1|2145.5|2145.2|2144.4|2144.1|118
1639755030000|2021-12-17 15:30:30|2144.2|2143.9|2144.3|2144|2144.3|2144|2142.9|2142.6|142
1639755040000|2021-12-17 15:30:40|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2143.7|2143.4|56
1639755050000|2021-12-17 15:30:50|2143.9|2143.6|2144.2|2143.9|2144.9|2144.6|2143.8|2143.5|59
1639755060000|2021-12-17 15:31:00|2144.3|2144|2145.8|2145.5|2145.9|2145.6|2144.3|2144|53
1639755070000|2021-12-17 15:31:10|2145.9|2145.6|2146.8|2146.5|2146.9|2146.6|2145.7|2145.4|95
1639755080000|2021-12-17 15:31:20|2146.7|2146.4|2146.1|2145.8|2147.1|2146.8|2145.9|2145.6|74
1639755090000|2021-12-17 15:31:30|2146.2|2145.9|2146.3|2146|2146.3|2146|2145.4|2145.1|103
1639755100000|2021-12-17 15:31:40|2146.2|2145.9|2146.7|2146.4|2146.7|2146.4|2146.1|2145.8|48
1639755110000|2021-12-17 15:31:50|2146.6|2146.3|2146.9|2146.6|2147.4|2147.1|2146.2|2145.9|123
1639755120000|2021-12-17 15:32:00|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2145.9|2145.6|99
1639755130000|2021-12-17 15:32:10|2146.7|2146.4|2147.9|2147.6|2148.1|2147.8|2146.7|2146.4|74
1639755140000|2021-12-17 15:32:20|2148|2147.7|2148.3|2148|2148.3|2148|2147.5|2147.2|140
1639755150000|2021-12-17 15:32:30|2148.4|2148.1|2147.7|2147.4|2148.5|2148.2|2147.7|2147.4|134
1639755160000|2021-12-17 15:32:40|2147.6|2147.3|2148.5|2148.2|2148.5|2148.2|2147.6|2147.3|125
1639755170000|2021-12-17 15:32:50|2148.7|2148.4|2148.8|2148.5|2149|2148.7|2148.5|2148.2|138
1639755180000|2021-12-17 15:33:00|2149|2148.7|2150|2149.7|2150.2|2149.9|2148.9|2148.6|351
1639755190000|2021-12-17 15:33:10|2149.8|2149.5|2150.3|2150|2150.5|2150.2|2149.8|2149.5|327
1639755200000|2021-12-17 15:33:20|2150.2|2149.9|2151.7|2151.4|2151.9|2151.6|2150|2149.7|424
1639755210000|2021-12-17 15:33:30|2152|2151.7|2153.5|2153.2|2153.5|2153.2|2151.8|2151.5|396
1639755220000|2021-12-17 15:33:40|2153.4|2153.1|2153.9|2153.6|2154|2153.7|2152.7|2152.4|256
1639755230000|2021-12-17 15:33:50|2154|2153.7|2154.3|2154|2154.6|2154.3|2152.5|2152.2|336
1639755240000|2021-12-17 15:34:00|2154.1|2153.8|2153|2152.7|2154.4|2154.1|2152.7|2152.4|214
1639755250000|2021-12-17 15:34:10|2153.1|2152.8|2153.9|2153.6|2154.1|2153.8|2152.8|2152.5|167
1639755260000|2021-12-17 15:34:20|2153.8|2153.5|2153.7|2153.4|2154.4|2154.1|2153.5|2153.2|201
1639755270000|2021-12-17 15:34:30|2153.8|2153.5|2153.9|2153.6|2154.1|2153.8|2153.3|2153|131
1639755280000|2021-12-17 15:34:40|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.5|2153.2|92
1639755290000|2021-12-17 15:34:50|2154.3|2154|2155.4|2155.1|2155.4|2155.1|2154|2153.7|203
1639755300000|2021-12-17 15:35:00|2155.6|2155.3|2157|2156.7|2157.2|2156.9|2155.6|2155.3|477
1639755310000|2021-12-17 15:35:10|2157.2|2156.9|2158.9|2158.6|2158.9|2158.6|2157|2156.7|345
1639755320000|2021-12-17 15:35:20|2158.8|2158.5|2158.8|2158.5|2159.9|2159.6|2158.5|2158.2|778
1639755330000|2021-12-17 15:35:30|2158.5|2158.2|2158|2157.7|2158.9|2158.6|2157.9|2157.6|254
1639755340000|2021-12-17 15:35:40|2158.3|2158|2157.7|2157.4|2158.3|2158|2157.2|2156.9|221
1639755350000|2021-12-17 15:35:50|2157.8|2157.5|2157.7|2157.4|2158.7|2158.4|2157.7|2157.4|259
1639755360000|2021-12-17 15:36:00|2158.1|2157.8|2158.2|2157.9|2158.5|2158.2|2157.6|2157.3|164
1639755370000|2021-12-17 15:36:10|2158.3|2158|2160.4|2160.1|2160.6|2160.3|2158.3|2158|222
1639755380000|2021-12-17 15:36:20|2160.5|2160.2|2161.5|2161.2|2161.5|2161.2|2160.5|2160.2|286
1639755390000|2021-12-17 15:36:30|2161.6|2161.3|2162.1|2161.8|2162.4|2162.1|2161.6|2161.3|286
1639755400000|2021-12-17 15:36:40|2161.9|2161.6|2162.7|2162.4|2162.7|2162.4|2161.8|2161.5|199
1639755410000|2021-12-17 15:36:50|2162.8|2162.5|2163.6|2163.3|2163.6|2163.3|2162.8|2162.5|194
1639755420000|2021-12-17 15:37:00|2163.5|2163.2|2163.9|2163.6|2164.1|2163.8|2162.9|2162.6|346
1639755430000|2021-12-17 15:37:10|2164.2|2163.9|2165.3|2165|2165.3|2165|2163.8|2163.5|479
1639755440000|2021-12-17 15:37:20|2165.2|2164.9|2165.9|2165.6|2166.1|2165.8|2165.1|2164.8|270
1639755450000|2021-12-17 15:37:30|2166|2165.7|2165.2|2164.9|2166.5|2166.2|2164.2|2163.9|313
1639755460000|2021-12-17 15:37:40|2164.9|2164.6|2163.7|2163.4|2165.3|2165|2163.7|2163.4|331
1639755470000|2021-12-17 15:37:50|2164.4|2164.1|2163.6|2163.3|2164.5|2164.2|2163|2162.7|330
1639755480000|2021-12-17 15:38:00|2163.7|2163.4|2162.8|2162.5|2163.9|2163.6|2162.6|2162.3|230
1639755490000|2021-12-17 15:38:10|2162.9|2162.6|2163.3|2163|2163.9|2163.6|2162.7|2162.4|200
1639755500000|2021-12-17 15:38:20|2163.4|2163.1|2163.9|2163.6|2164.7|2164.4|2163.3|2163|393
1639755510000|2021-12-17 15:38:30|2164|2163.7|2164.3|2164|2164.5|2164.2|2164|2163.7|276
1639755520000|2021-12-17 15:38:40|2164.2|2163.9|2163.9|2163.6|2164.3|2164|2163.8|2163.5|100
1639755530000|2021-12-17 15:38:50|2163.8|2163.5|2164.9|2164.6|2165.6|2165.3|2163.8|2163.5|160
1639755540000|2021-12-17 15:39:00|2165|2164.7|2164.8|2164.5|2165.2|2164.9|2164.4|2164.1|145
1639755550000|2021-12-17 15:39:10|2164.7|2164.4|2163.1|2162.8|2164.8|2164.5|2162.8|2162.5|138
1639755560000|2021-12-17 15:39:20|2163.2|2162.9|2164.7|2164.4|2165|2164.7|2163|2162.7|140
1639755570000|2021-12-17 15:39:30|2164.6|2164.3|2165.2|2164.9|2165.4|2165.1|2164.6|2164.3|174
1639755580000|2021-12-17 15:39:40|2165.1|2164.8|2165.5|2165.2|2165.8|2165.5|2165|2164.7|125
1639755590000|2021-12-17 15:39:50|2165.4|2165.1|2166.8|2166.5|2166.8|2166.5|2165.2|2164.9|228
1639755600000|2021-12-17 15:40:00|2166.6|2166.3|2166.2|2165.9|2167.1|2166.8|2165|2164.7|267
1639755610000|2021-12-17 15:40:10|2166.1|2165.8|2165.9|2165.6|2166.3|2166|2164.8|2164.5|176
1639755620000|2021-12-17 15:40:20|2165.8|2165.5|2166.5|2166.2|2166.9|2166.6|2165.3|2165|116
1639755630000|2021-12-17 15:40:30|2166.6|2166.3|2166.4|2166.1|2166.9|2166.6|2166.3|2166|93
1639755640000|2021-12-17 15:40:40|2166.3|2166|2166.7|2166.4|2166.7|2166.4|2166.3|2166|213
1639755650000|2021-12-17 15:40:50|2166.8|2166.5|2167|2166.7|2167.5|2167.2|2166.3|2166|218
1639755660000|2021-12-17 15:41:00|2167.1|2166.8|2166.4|2166.1|2167.3|2167|2166.3|2166|167
1639755670000|2021-12-17 15:41:10|2166.5|2166.2|2166.8|2166.5|2167.1|2166.8|2166.2|2165.9|183
1639755680000|2021-12-17 15:41:20|2166.9|2166.6|2167.5|2167.2|2167.7|2167.4|2166.3|2166|155
1639755690000|2021-12-17 15:41:30|2167.4|2167.1|2168.1|2167.8|2168.1|2167.8|2167.3|2167|188
1639755700000|2021-12-17 15:41:40|2168.4|2168.1|2168|2167.7|2168.7|2168.4|2168|2167.7|146
1639755710000|2021-12-17 15:41:50|2167.9|2167.6|2167.1|2166.8|2168.1|2167.8|2167.1|2166.8|145
1639755720000|2021-12-17 15:42:00|2167.7|2167.4|2167.9|2167.6|2168.2|2167.9|2167.3|2167|193
1639755730000|2021-12-17 15:42:10|2168|2167.7|2169|2168.7|2169.6|2169.3|2168|2167.7|323
1639755740000|2021-12-17 15:42:20|2168.8|2168.5|2170.3|2170|2170.4|2170.1|2168.5|2168.2|227
1639755750000|2021-12-17 15:42:30|2170.5|2170.2|2170.6|2170.3|2170.9|2170.6|2170.4|2170.1|201
1639755760000|2021-12-17 15:42:40|2170.7|2170.4|2171.3|2171|2171.8|2171.5|2170.5|2170.2|362
1639755770000|2021-12-17 15:42:50|2171.2|2170.9|2170.1|2169.8|2171.2|2170.9|2169.2|2168.9|275
1639755780000|2021-12-17 15:43:00|2169.9|2169.6|2168.9|2168.6|2169.9|2169.6|2168.7|2168.4|197
1639755790000|2021-12-17 15:43:10|2168.8|2168.5|2168.5|2168.2|2168.8|2168.5|2167.6|2167.3|242
1639755800000|2021-12-17 15:43:20|2168.4|2168.1|2169.2|2168.9|2171.1|2170.8|2168.4|2168.1|386
1639755810000|2021-12-17 15:43:30|2169.1|2168.8|2168.9|2168.6|2169.2|2168.9|2168|2167.7|146
1639755820000|2021-12-17 15:43:40|2168.7|2168.4|2167.2|2166.9|2168.7|2168.4|2167.2|2166.9|105
1639755830000|2021-12-17 15:43:50|2167.3|2167|2167.6|2167.3|2168.1|2167.8|2167.2|2166.9|123
1639755840000|2021-12-17 15:44:00|2167.7|2167.4|2168.7|2168.4|2168.7|2168.4|2167.4|2167.1|199
1639755850000|2021-12-17 15:44:10|2168.4|2168.1|2169.9|2169.6|2170.1|2169.8|2168.4|2168.1|337
1639755860000|2021-12-17 15:44:20|2169.8|2169.5|2170.2|2169.9|2170.3|2170|2169.2|2168.9|208
1639755870000|2021-12-17 15:44:30|2170.3|2170|2170.9|2170.6|2171.2|2170.9|2170.3|2170|236
1639755880000|2021-12-17 15:44:40|2171|2170.7|2172.1|2171.8|2172.4|2172.1|2171|2170.7|203
1639755890000|2021-12-17 15:44:50|2171.9|2171.6|2171.1|2170.8|2172.7|2172.4|2171.1|2170.8|238
1639755900000|2021-12-17 15:45:00|2170.9|2170.6|2170.8|2170.5|2171.7|2171.4|2170.3|2170|336
1639755910000|2021-12-17 15:45:10|2170.7|2170.4|2171.3|2171|2171.4|2171.1|2170.7|2170.4|209
1639755920000|2021-12-17 15:45:20|2171|2170.7|2171.1|2170.8|2171.7|2171.4|2171|2170.7|172
1639755930000|2021-12-17 15:45:30|2171|2170.7|2170.3|2170|2171.2|2170.9|2170.1|2169.8|76
1639755940000|2021-12-17 15:45:40|2170.2|2169.9|2171.5|2171.2|2171.9|2171.6|2169.9|2169.6|111
1639755950000|2021-12-17 15:45:50|2171.7|2171.4|2171.9|2171.6|2172.6|2172.3|2171.6|2171.3|397
1639755960000|2021-12-17 15:46:00|2171.7|2171.4|2172.4|2172.1|2172.4|2172.1|2171.4|2171.1|178
1639755970000|2021-12-17 15:46:10|2172.5|2172.2|2172|2171.7|2172.5|2172.2|2171.6|2171.3|178
1639755980000|2021-12-17 15:46:20|2172.1|2171.8|2170.2|2169.9|2172.1|2171.8|2170.2|2169.9|169
1639755990000|2021-12-17 15:46:30|2170.4|2170.1|2171.6|2171.3|2171.6|2171.3|2170.2|2169.9|90
1639756000000|2021-12-17 15:46:40|2171.5|2171.2|2172.3|2172|2172.4|2172.1|2171.3|2171|55
1639756010000|2021-12-17 15:46:50|2172.2|2171.9|2172.1|2171.8|2172.6|2172.3|2171.8|2171.5|68
1639756020000|2021-12-17 15:47:00|2171.6|2171.3|2172.6|2172.3|2172.9|2172.6|2171.6|2171.3|249
1639756030000|2021-12-17 15:47:10|2172.7|2172.4|2172.2|2171.9|2172.9|2172.6|2172.1|2171.8|84
1639756040000|2021-12-17 15:47:20|2172|2171.7|2173.5|2173.2|2173.5|2173.2|2171.9|2171.6|182
1639756050000|2021-12-17 15:47:30|2173.3|2173|2173.6|2173.3|2173.9|2173.6|2172.9|2172.6|123
1639756060000|2021-12-17 15:47:40|2173.5|2173.2|2173.7|2173.4|2173.7|2173.4|2172.8|2172.5|119
1639756070000|2021-12-17 15:47:50|2173.8|2173.5|2174.4|2174.1|2175.2|2174.9|2173.8|2173.5|156
1639756080000|2021-12-17 15:48:00|2174.1|2173.8|2174.3|2174|2174.5|2174.2|2173.9|2173.6|116
1639756090000|2021-12-17 15:48:10|2174.2|2173.9|2174.1|2173.8|2174.5|2174.2|2173.5|2173.2|222
1639756100000|2021-12-17 15:48:20|2174.3|2174|2173.2|2172.9|2174.3|2174|2173.1|2172.8|133
1639756110000|2021-12-17 15:48:30|2172.9|2172.6|2173.2|2172.9|2173.5|2173.2|2172.8|2172.5|151
1639756120000|2021-12-17 15:48:40|2173.3|2173|2172.3|2172|2173.3|2173|2172.2|2171.9|82
1639756130000|2021-12-17 15:48:50|2172.4|2172.1|2171.7|2171.4|2172.5|2172.2|2171.5|2171.2|107
1639756140000|2021-12-17 15:49:00|2171.9|2171.6|2171.3|2171|2172.7|2172.4|2171.3|2171|144
1639756150000|2021-12-17 15:49:10|2171.1|2170.8|2171.8|2171.5|2171.9|2171.6|2171|2170.7|101
1639756160000|2021-12-17 15:49:20|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.6|2171.3|69
1639756170000|2021-12-17 15:49:30|2172.2|2171.9|2172.5|2172.2|2172.6|2172.3|2172|2171.7|77
1639756180000|2021-12-17 15:49:40|2172.4|2172.1|2173.7|2173.4|2173.7|2173.4|2172.4|2172.1|99
1639756190000|2021-12-17 15:49:50|2173.4|2173.1|2173.9|2173.6|2173.9|2173.6|2172.9|2172.6|159
1639756200000|2021-12-17 15:50:00|2174.2|2173.9|2173.9|2173.6|2174.2|2173.9|2173.4|2173.1|182
1639756210000|2021-12-17 15:50:10|2173.7|2173.4|2172.5|2172.2|2173.7|2173.4|2171.8|2171.5|321
1639756220000|2021-12-17 15:50:20|2172.6|2172.3|2171.3|2171|2172.8|2172.5|2171.2|2170.9|230
1639756230000|2021-12-17 15:50:30|2171.2|2170.9|2171.4|2171.1|2171.6|2171.3|2170.8|2170.5|310
1639756240000|2021-12-17 15:50:40|2171.5|2171.2|2173.2|2172.9|2173.4|2173.1|2171.5|2171.2|254
1639756250000|2021-12-17 15:50:50|2173.4|2173.1|2174.7|2174.4|2174.7|2174.4|2173.1|2172.8|192
1639756260000|2021-12-17 15:51:00|2174.9|2174.6|2176.4|2176.1|2176.7|2176.4|2174.8|2174.5|432
1639756270000|2021-12-17 15:51:10|2176.3|2176|2176.1|2175.8|2176.6|2176.3|2175.4|2175.1|240
1639756280000|2021-12-17 15:51:20|2176.3|2176|2175.6|2175.3|2176.3|2176|2175.1|2174.8|212
1639756290000|2021-12-17 15:51:30|2175.7|2175.4|2176.1|2175.8|2176.1|2175.8|2175.3|2175|194
1639756300000|2021-12-17 15:51:40|2176.2|2175.9|2177|2176.7|2177.2|2176.9|2176.2|2175.9|246
1639756310000|2021-12-17 15:51:50|2177.1|2176.8|2178.2|2177.9|2178.2|2177.9|2176.8|2176.5|289
1639756320000|2021-12-17 15:52:00|2178.1|2177.8|2181.8|2181.5|2182.1|2181.8|2178.1|2177.8|1437
1639756330000|2021-12-17 15:52:10|2181.9|2181.6|2183.2|2182.9|2183.6|2183.3|2181.9|2181.6|398
1639756340000|2021-12-17 15:52:20|2183.3|2183|2182.8|2182.5|2184.1|2183.8|2182.8|2182.5|409
1639756350000|2021-12-17 15:52:30|2182.6|2182.3|2181.3|2181|2182.6|2182.3|2180.7|2180.4|313
1639756360000|2021-12-17 15:52:40|2181.4|2181.1|2182.5|2182.2|2182.8|2182.5|2181.4|2181.1|260
1639756370000|2021-12-17 15:52:50|2182.3|2182|2182.2|2181.9|2182.8|2182.5|2181.9|2181.6|464
1639756380000|2021-12-17 15:53:00|2182.1|2181.8|2182.5|2182.2|2182.7|2182.4|2181.5|2181.2|350
1639756390000|2021-12-17 15:53:10|2182.6|2182.3|2182.9|2182.6|2183.3|2183|2182.6|2182.3|270
1639756400000|2021-12-17 15:53:20|2183|2182.7|2183|2182.7|2183.8|2183.5|2183|2182.7|152
1639756410000|2021-12-17 15:53:30|2183.2|2182.9|2183.7|2183.4|2184.4|2184.1|2183|2182.7|197
1639756420000|2021-12-17 15:53:40|2183.6|2183.3|2184.8|2184.5|2185.1|2184.8|2183.5|2183.2|267
1639756430000|2021-12-17 15:53:50|2184.9|2184.6|2187.2|2186.9|2187.2|2186.9|2184.9|2184.6|641
1639756440000|2021-12-17 15:54:00|2186.8|2186.5|2187.3|2187|2187.3|2187|2186.3|2186|359
1639756450000|2021-12-17 15:54:10|2187.2|2186.9|2186.7|2186.4|2187.3|2187|2186.1|2185.8|265
1639756460000|2021-12-17 15:54:20|2186.6|2186.3|2188.1|2187.8|2188.5|2188.2|2186.6|2186.3|417
1639756470000|2021-12-17 15:54:30|2188.2|2187.9|2188.4|2188.1|2189.3|2189|2188|2187.7|266
1639756480000|2021-12-17 15:54:40|2188.3|2188|2188.1|2187.8|2188.9|2188.6|2187.7|2187.4|335
1639756490000|2021-12-17 15:54:50|2188.2|2187.9|2189.1|2188.8|2189.3|2189|2188.2|2187.9|289
1639756500000|2021-12-17 15:55:00|2189.2|2188.9|2190.4|2190.1|2190.4|2190.1|2188.8|2188.5|296
1639756510000|2021-12-17 15:55:10|2190.6|2190.3|2192.5|2192.2|2192.5|2192.2|2190.6|2190.3|479
1639756520000|2021-12-17 15:55:20|2192.8|2192.5|2188.9|2188.6|2192.9|2192.6|2188.4|2188.1|629
1639756530000|2021-12-17 15:55:30|2188.8|2188.5|2187.6|2187.3|2188.8|2188.5|2186.2|2185.9|339
1639756540000|2021-12-17 15:55:40|2188|2187.7|2189.1|2188.8|2189.5|2189.2|2187.8|2187.5|252
1639756550000|2021-12-17 15:55:50|2189|2188.7|2186.8|2186.5|2189|2188.7|2186.4|2186.1|229
1639756560000|2021-12-17 15:56:00|2186.7|2186.4|2185.9|2185.6|2186.9|2186.6|2184.8|2184.5|260
1639756570000|2021-12-17 15:56:10|2186.1|2185.8|2186.2|2185.9|2186.8|2186.5|2185.8|2185.5|163
1639756580000|2021-12-17 15:56:20|2186.3|2186|2185.4|2185.1|2187.6|2187.3|2185.4|2185.1|218
1639756590000|2021-12-17 15:56:30|2185.3|2185|2183.1|2182.8|2185.3|2185|2183.1|2182.8|330
1639756600000|2021-12-17 15:56:40|2183|2182.7|2183.3|2183|2183.5|2183.2|2182|2181.7|402
1639756610000|2021-12-17 15:56:50|2183.4|2183.1|2183.3|2183|2183.8|2183.5|2182.6|2182.3|160
1639756620000|2021-12-17 15:57:00|2183.5|2183.2|2184.5|2184.2|2184.5|2184.2|2183.1|2182.8|229
1639756630000|2021-12-17 15:57:10|2184.4|2184.1|2185.1|2184.8|2185.5|2185.2|2184.3|2184|218
1639756640000|2021-12-17 15:57:20|2185.2|2184.9|2185.9|2185.6|2186.2|2185.9|2185|2184.7|149
1639756650000|2021-12-17 15:57:30|2185.8|2185.5|2186.3|2186|2187|2186.7|2185.6|2185.3|233
1639756660000|2021-12-17 15:57:40|2186.5|2186.2|2187.5|2187.2|2187.7|2187.4|2186.5|2186.2|187
1639756670000|2021-12-17 15:57:50|2187.4|2187.1|2188|2187.7|2188.2|2187.9|2186.9|2186.6|157
1639756680000|2021-12-17 15:58:00|2187.9|2187.6|2186.8|2186.5|2187.9|2187.6|2186.6|2186.3|131
1639756690000|2021-12-17 15:58:10|2186.7|2186.4|2184.6|2184.3|2186.7|2186.4|2184.5|2184.2|199
1639756700000|2021-12-17 15:58:20|2184.4|2184.1|2186.2|2185.9|2186.3|2186|2184.4|2184.1|407
1639756710000|2021-12-17 15:58:30|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.5|2185.2|92
1639756720000|2021-12-17 15:58:40|2185.9|2185.6|2185.7|2185.4|2186.4|2186.1|2185.7|2185.4|87
1639756730000|2021-12-17 15:58:50|2185.6|2185.3|2184.8|2184.5|2185.6|2185.3|2184.5|2184.2|121
1639756740000|2021-12-17 15:59:00|2184.9|2184.6|2185.1|2184.8|2185.3|2185|2184|2183.7|131
1639756750000|2021-12-17 15:59:10|2185|2184.7|2186.3|2186|2186.3|2186|2184.6|2184.3|89
1639756760000|2021-12-17 15:59:20|2186.7|2186.4|2186.5|2186.2|2186.9|2186.6|2185.9|2185.6|158
1639756770000|2021-12-17 15:59:30|2186.2|2185.9|2185|2184.7|2186.4|2186.1|2185|2184.7|185
1639756780000|2021-12-17 15:59:40|2185.1|2184.8|2184.4|2184.1|2185.3|2185|2184.4|2184.1|98
1639756790000|2021-12-17 15:59:50|2184.5|2184.2|2183.7|2183.4|2184.5|2184.2|2183.4|2183.1|85
1639756800000|2021-12-17 16:00:00|2183.8|2183.5|2182.1|2181.8|2183.9|2183.6|2182.1|2181.8|275
1639756810000|2021-12-17 16:00:10|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2181.9|2181.6|156
1639756820000|2021-12-17 16:00:20|2182.3|2182|2183.9|2183.6|2184|2183.7|2181.8|2181.5|311
1639756830000|2021-12-17 16:00:30|2183.8|2183.5|2185|2184.7|2185.5|2185.2|2183.5|2183.2|244
1639756840000|2021-12-17 16:00:40|2184.9|2184.6|2184.7|2184.4|2185|2184.7|2184.3|2184|81
1639756850000|2021-12-17 16:00:50|2185|2184.7|2184.6|2184.3|2185.8|2185.5|2184.5|2184.2|107
1639756860000|2021-12-17 16:01:00|2184.3|2184|2185.1|2184.8|2185.1|2184.8|2184.3|2184|117
1639756870000|2021-12-17 16:01:10|2185.5|2185.2|2185.8|2185.5|2186.2|2185.9|2185.3|2185|139
1639756880000|2021-12-17 16:01:20|2185.7|2185.4|2186.2|2185.9|2186.9|2186.6|2185.6|2185.3|164
1639756890000|2021-12-17 16:01:30|2186.3|2186|2185.2|2184.9|2186.3|2186|2185.2|2184.9|122
1639756900000|2021-12-17 16:01:40|2185.3|2185|2184.8|2184.5|2185.3|2185|2184.1|2183.8|108
1639756910000|2021-12-17 16:01:50|2184.5|2184.2|2183.8|2183.5|2185.1|2184.8|2183.5|2183.2|83
1639756920000|2021-12-17 16:02:00|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.6|2183.3|56
1639756930000|2021-12-17 16:02:10|2183.9|2183.6|2184.1|2183.8|2184.2|2183.9|2183.4|2183.1|121
1639756940000|2021-12-17 16:02:20|2183.9|2183.6|2185.4|2185.1|2185.4|2185.1|2183.5|2183.2|301
1639756950000|2021-12-17 16:02:30|2185.3|2185|2186.1|2185.8|2186.5|2186.2|2185.1|2184.8|136
1639756960000|2021-12-17 16:02:40|2186.2|2185.9|2185.7|2185.4|2186.4|2186.1|2185.2|2184.9|78
1639756970000|2021-12-17 16:02:50|2185.8|2185.5|2185.3|2185|2186.3|2186|2185.3|2185|61
1639756980000|2021-12-17 16:03:00|2185.8|2185.5|2184.6|2184.3|2185.8|2185.5|2184.5|2184.2|70
1639756990000|2021-12-17 16:03:10|2185|2184.7|2185|2184.7|2185.2|2184.9|2184.9|2184.6|80
1639757000000|2021-12-17 16:03:20|2184.8|2184.5|2183.9|2183.6|2185|2184.7|2183.2|2182.9|138
1639757010000|2021-12-17 16:03:30|2184|2183.7|2185.1|2184.8|2185.1|2184.8|2183.5|2183.2|73
1639757020000|2021-12-17 16:03:40|2185|2184.7|2184.1|2183.8|2185|2184.7|2184|2183.7|95
1639757030000|2021-12-17 16:03:50|2184|2183.7|2183|2182.7|2184.4|2184.1|2182.6|2182.3|369
1639757040000|2021-12-17 16:04:00|2182.9|2182.6|2182.7|2182.4|2183.6|2183.3|2182.3|2182|175
1639757050000|2021-12-17 16:04:10|2182.8|2182.5|2182.4|2182.1|2182.9|2182.6|2181.8|2181.5|163
1639757060000|2021-12-17 16:04:20|2182.2|2181.9|2182.1|2181.8|2182.4|2182.1|2181.4|2181.1|113
1639757070000|2021-12-17 16:04:30|2182|2181.7|2181.1|2180.8|2182.3|2182|2180.4|2180.1|149
1639757080000|2021-12-17 16:04:40|2181.3|2181|2180.8|2180.5|2181.3|2181|2180.3|2180|118
1639757090000|2021-12-17 16:04:50|2180.9|2180.6|2180.9|2180.6|2181.2|2180.9|2180.6|2180.3|73
1639757100000|2021-12-17 16:05:00|2180.8|2180.5|2181.9|2181.6|2182.1|2181.8|2180.8|2180.5|135
1639757110000|2021-12-17 16:05:10|2182.1|2181.8|2183.3|2183|2183.7|2183.4|2182.1|2181.8|146
1639757120000|2021-12-17 16:05:20|2183.2|2182.9|2183.6|2183.3|2184.1|2183.8|2183.1|2182.8|100
1639757130000|2021-12-17 16:05:30|2183.3|2183|2183|2182.7|2183.6|2183.3|2182.6|2182.3|123
1639757140000|2021-12-17 16:05:40|2183.1|2182.8|2182|2181.7|2183.1|2182.8|2181.7|2181.4|215
1639757150000|2021-12-17 16:05:50|2182.1|2181.8|2182.4|2182.1|2182.6|2182.3|2181.9|2181.6|93
1639757160000|2021-12-17 16:06:00|2182.3|2182|2183|2182.7|2183.2|2182.9|2182.2|2181.9|122
1639757170000|2021-12-17 16:06:10|2182.6|2182.3|2182.6|2182.3|2183.5|2183.2|2182.5|2182.2|59
1639757180000|2021-12-17 16:06:20|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2181.9|2181.6|108
1639757190000|2021-12-17 16:06:30|2182.4|2182.1|2183.1|2182.8|2183.1|2182.8|2182|2181.7|108
1639757200000|2021-12-17 16:06:40|2183|2182.7|2183.5|2183.2|2183.7|2183.4|2182.8|2182.5|161
1639757210000|2021-12-17 16:06:50|2183.4|2183.1|2183.4|2183.1|2184.1|2183.8|2183.1|2182.8|132
1639757220000|2021-12-17 16:07:00|2183.3|2183|2182.1|2181.8|2183.6|2183.3|2181.9|2181.6|132
1639757230000|2021-12-17 16:07:10|2182.2|2181.9|2180.6|2180.3|2182.2|2181.9|2180.6|2180.3|187
1639757240000|2021-12-17 16:07:20|2180.5|2180.2|2180.5|2180.2|2181.1|2180.8|2180.5|2180.2|156
1639757250000|2021-12-17 16:07:30|2180.4|2180.1|2180.7|2180.4|2181.5|2181.2|2180.1|2179.8|209
1639757260000|2021-12-17 16:07:40|2180.8|2180.5|2180.8|2180.5|2181.4|2181.1|2180.6|2180.3|113
1639757270000|2021-12-17 16:07:50|2180.6|2180.3|2180.3|2180|2180.9|2180.6|2180.2|2179.9|69
1639757280000|2021-12-17 16:08:00|2180.1|2179.8|2181|2180.7|2181.4|2181.1|2180.1|2179.8|112
1639757290000|2021-12-17 16:08:10|2180.9|2180.6|2181.5|2181.2|2181.6|2181.3|2180.9|2180.6|85
1639757300000|2021-12-17 16:08:20|2181.4|2181.1|2181.1|2180.8|2182.1|2181.8|2181.1|2180.8|81
1639757310000|2021-12-17 16:08:30|2181.2|2180.9|2181.4|2181.1|2181.5|2181.2|2180.8|2180.5|54
1639757320000|2021-12-17 16:08:40|2181.3|2181|2180.6|2180.3|2181.3|2181|2180.1|2179.8|60
1639757330000|2021-12-17 16:08:50|2180.7|2180.4|2180.9|2180.6|2181|2180.7|2180.7|2180.4|91
1639757340000|2021-12-17 16:09:00|2181|2180.7|2180.2|2179.9|2181.1|2180.8|2180|2179.7|121
1639757350000|2021-12-17 16:09:10|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180|2179.7|109
1639757360000|2021-12-17 16:09:20|2180.4|2180.1|2179.9|2179.6|2180.7|2180.4|2179.6|2179.3|62
1639757370000|2021-12-17 16:09:30|2179.7|2179.4|2180|2179.7|2180.4|2180.1|2179.5|2179.2|109
1639757380000|2021-12-17 16:09:40|2179.7|2179.4|2179.4|2179.1|2179.8|2179.5|2178.8|2178.5|82
1639757390000|2021-12-17 16:09:50|2179.3|2179|2178.9|2178.6|2179.3|2179|2178.6|2178.3|55
1639757400000|2021-12-17 16:10:00|2178.7|2178.4|2179.5|2179.2|2179.5|2179.2|2178.5|2178.2|70
1639757410000|2021-12-17 16:10:10|2179.3|2179|2180.3|2180|2180.4|2180.1|2179.3|2179|92
1639757420000|2021-12-17 16:10:20|2180.4|2180.1|2180.3|2180|2180.6|2180.3|2180|2179.7|38
1639757430000|2021-12-17 16:10:30|2179.9|2179.6|2180.5|2180.2|2180.8|2180.5|2179.9|2179.6|104
1639757440000|2021-12-17 16:10:40|2180.4|2180.1|2180.5|2180.2|2180.8|2180.5|2180.1|2179.8|106
1639757450000|2021-12-17 16:10:50|2180.4|2180.1|2179.9|2179.6|2180.9|2180.6|2179.6|2179.3|162
1639757460000|2021-12-17 16:11:00|2180|2179.7|2181.1|2180.8|2181.1|2180.8|2179.7|2179.4|64
1639757470000|2021-12-17 16:11:10|2181.3|2181|2182.4|2182.1|2182.6|2182.3|2181.3|2181|183
1639757480000|2021-12-17 16:11:20|2182.2|2181.9|2183.3|2183|2183.4|2183.1|2182.2|2181.9|94
1639757490000|2021-12-17 16:11:30|2183.4|2183.1|2182.6|2182.3|2183.4|2183.1|2181.9|2181.6|95
1639757500000|2021-12-17 16:11:40|2182.7|2182.4|2182.4|2182.1|2183.1|2182.8|2182.4|2182.1|72
1639757510000|2021-12-17 16:11:50|2182.3|2182|2183.2|2182.9|2183.3|2183|2182|2181.7|127
1639757520000|2021-12-17 16:12:00|2182.8|2182.5|2184.4|2184.1|2184.4|2184.1|2182.8|2182.5|121
1639757530000|2021-12-17 16:12:10|2184.3|2184|2184.4|2184.1|2184.8|2184.5|2183.9|2183.6|115
1639757540000|2021-12-17 16:12:20|2184.3|2184|2184.7|2184.4|2185.1|2184.8|2184.3|2184|99
1639757550000|2021-12-17 16:12:30|2184.5|2184.2|2185.3|2185|2185.3|2185|2184.4|2184.1|92
1639757560000|2021-12-17 16:12:40|2185.4|2185.1|2184.8|2184.5|2185.8|2185.5|2184.7|2184.4|100
1639757570000|2021-12-17 16:12:50|2185.1|2184.8|2185.6|2185.3|2185.8|2185.5|2185|2184.7|69
1639757580000|2021-12-17 16:13:00|2185.2|2184.9|2186.3|2186|2186.3|2186|2184.7|2184.4|122
1639757590000|2021-12-17 16:13:10|2186|2185.7|2187.3|2187|2187.7|2187.4|2185.7|2185.4|151
1639757600000|2021-12-17 16:13:20|2187.5|2187.2|2187.9|2187.6|2188.2|2187.9|2187.5|2187.2|67
1639757610000|2021-12-17 16:13:30|2188.1|2187.8|2187.9|2187.6|2188.7|2188.4|2187.9|2187.6|189
1639757620000|2021-12-17 16:13:40|2188.1|2187.8|2188.4|2188.1|2188.7|2188.4|2188.1|2187.8|106
1639757630000|2021-12-17 16:13:50|2188.3|2188|2188.6|2188.3|2188.9|2188.6|2188.2|2187.9|61
1639757640000|2021-12-17 16:14:00|2188.4|2188.1|2187.2|2186.9|2188.4|2188.1|2186.5|2186.2|160
1639757650000|2021-12-17 16:14:10|2187.5|2187.2|2186.1|2185.8|2187.5|2187.2|2185.3|2185|281
1639757660000|2021-12-17 16:14:20|2186|2185.7|2185.3|2185|2186|2185.7|2184.9|2184.6|65
1639757670000|2021-12-17 16:14:30|2185.2|2184.9|2184.8|2184.5|2185.5|2185.2|2184.7|2184.4|34
1639757680000|2021-12-17 16:14:40|2184.9|2184.6|2184.6|2184.3|2185.1|2184.8|2184.2|2183.9|123
1639757690000|2021-12-17 16:14:50|2184.7|2184.4|2184.8|2184.5|2185|2184.7|2184.6|2184.3|107
1639757700000|2021-12-17 16:15:00|2185.1|2184.8|2185.4|2185.1|2186.8|2186.5|2184.8|2184.5|175
1639757710000|2021-12-17 16:15:10|2185.2|2184.9|2185.1|2184.8|2185.7|2185.4|2184.8|2184.5|81
1639757720000|2021-12-17 16:15:20|2185|2184.7|2184.4|2184.1|2185|2184.7|2184|2183.7|97
1639757730000|2021-12-17 16:15:30|2184.3|2184|2184.5|2184.2|2184.9|2184.6|2184.2|2183.9|183
1639757740000|2021-12-17 16:15:40|2184.4|2184.1|2185.6|2185.3|2185.6|2185.3|2184.3|2184|106
1639757750000|2021-12-17 16:15:50|2185.7|2185.4|2184.4|2184.1|2185.9|2185.6|2184.2|2183.9|126
1639757760000|2021-12-17 16:16:00|2184.2|2183.9|2184.7|2184.4|2185.1|2184.8|2184.1|2183.8|98
1639757770000|2021-12-17 16:16:10|2184.9|2184.6|2185.4|2185.1|2185.9|2185.6|2184.9|2184.6|79
1639757780000|2021-12-17 16:16:20|2185.5|2185.2|2185.8|2185.5|2186.3|2186|2185.4|2185.1|134
1639757790000|2021-12-17 16:16:30|2185.9|2185.6|2186.2|2185.9|2186.6|2186.3|2185.7|2185.4|94
1639757800000|2021-12-17 16:16:40|2186.3|2186|2185.4|2185.1|2186.4|2186.1|2185.2|2184.9|107
1639757810000|2021-12-17 16:16:50|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2184.7|2184.4|130
1639757820000|2021-12-17 16:17:00|2184.8|2184.5|2185.3|2185|2185.4|2185.1|2184.8|2184.5|99
1639757830000|2021-12-17 16:17:10|2185.4|2185.1|2183.1|2182.8|2185.4|2185.1|2183.1|2182.8|162
1639757840000|2021-12-17 16:17:20|2183|2182.7|2182.8|2182.5|2183.7|2183.4|2182.7|2182.4|127
1639757850000|2021-12-17 16:17:30|2183.3|2183|2184.7|2184.4|2184.7|2184.4|2183.2|2182.9|169
1639757860000|2021-12-17 16:17:40|2184.9|2184.6|2184.8|2184.5|2185.2|2184.9|2184.5|2184.2|109
1639757870000|2021-12-17 16:17:50|2184.7|2184.4|2184.3|2184|2184.8|2184.5|2184|2183.7|87
1639757880000|2021-12-17 16:18:00|2184|2183.7|2183|2182.7|2184.1|2183.8|2183|2182.7|61
1639757890000|2021-12-17 16:18:10|2183.1|2182.8|2182.4|2182.1|2183.2|2182.9|2182.4|2182.1|85
1639757900000|2021-12-17 16:18:20|2182.5|2182.2|2182.4|2182.1|2182.8|2182.5|2182.3|2182|43
1639757910000|2021-12-17 16:18:30|2182.3|2182|2182.5|2182.2|2182.7|2182.4|2182|2181.7|66
1639757920000|2021-12-17 16:18:40|2182.6|2182.3|2182.3|2182|2182.8|2182.5|2181.2|2180.9|150
1639757930000|2021-12-17 16:18:50|2182.2|2181.9|2182.5|2182.2|2183|2182.7|2182.2|2181.9|119
1639757940000|2021-12-17 16:19:00|2182.6|2182.3|2181.6|2181.3|2182.6|2182.3|2181.5|2181.2|90
1639757950000|2021-12-17 16:19:10|2181.7|2181.4|2182.1|2181.8|2182.2|2181.9|2181.6|2181.3|31
1639757960000|2021-12-17 16:19:20|2182.2|2181.9|2182.8|2182.5|2182.8|2182.5|2181.9|2181.6|65
1639757970000|2021-12-17 16:19:30|2182.5|2182.2|2183.3|2183|2183.3|2183|2182.5|2182.2|52
1639757980000|2021-12-17 16:19:40|2183.2|2182.9|2183.4|2183.1|2183.9|2183.6|2183|2182.7|88
1639757990000|2021-12-17 16:19:50|2183.5|2183.2|2184.2|2183.9|2184.3|2184|2183.3|2183|51
1639758000000|2021-12-17 16:20:00|2184.1|2183.8|2182.6|2182.3|2184.4|2184.1|2182.6|2182.3|126
1639758010000|2021-12-17 16:20:10|2182.8|2182.5|2183.3|2183|2183.3|2183|2182.7|2182.4|69
1639758020000|2021-12-17 16:20:20|2183.2|2182.9|2183.4|2183.1|2183.9|2183.6|2183.2|2182.9|37
1639758030000|2021-12-17 16:20:30|2183.5|2183.2|2182.8|2182.5|2183.5|2183.2|2182.6|2182.3|76
1639758040000|2021-12-17 16:20:40|2182.7|2182.4|2182.6|2182.3|2182.9|2182.6|2182.4|2182.1|61
1639758050000|2021-12-17 16:20:50|2182.3|2182|2182.6|2182.3|2182.7|2182.4|2182.2|2181.9|47
1639758060000|2021-12-17 16:21:00|2182.5|2182.2|2182.8|2182.5|2183.4|2183.1|2182.5|2182.2|62
1639758070000|2021-12-17 16:21:10|2182.6|2182.3|2182.7|2182.4|2183.3|2183|2182.1|2181.8|73
1639758080000|2021-12-17 16:21:20|2182.6|2182.3|2182.7|2182.4|2183.1|2182.8|2182.5|2182.2|66
1639758090000|2021-12-17 16:21:30|2182.6|2182.3|2182|2181.7|2182.7|2182.4|2182|2181.7|67
1639758100000|2021-12-17 16:21:40|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.4|2181.1|185
1639758110000|2021-12-17 16:21:50|2181.7|2181.4|2181.6|2181.3|2181.8|2181.5|2181.4|2181.1|103
1639758120000|2021-12-17 16:22:00|2181.7|2181.4|2180.8|2180.5|2181.7|2181.4|2180.8|2180.5|120
1639758130000|2021-12-17 16:22:10|2180.9|2180.6|2182.3|2182|2182.3|2182|2180.9|2180.6|106
1639758140000|2021-12-17 16:22:20|2182.2|2181.9|2182.3|2182|2182.4|2182.1|2181.9|2181.6|56
1639758150000|2021-12-17 16:22:30|2182.1|2181.8|2182.6|2182.3|2182.6|2182.3|2182.1|2181.8|34
1639758160000|2021-12-17 16:22:40|2182.7|2182.4|2181.9|2181.6|2182.9|2182.6|2181.7|2181.4|83
1639758170000|2021-12-17 16:22:50|2181.7|2181.4|2182.6|2182.3|2182.6|2182.3|2181.6|2181.3|20
1639758180000|2021-12-17 16:23:00|2182.7|2182.4|2182.6|2182.3|2183|2182.7|2182.3|2182|58
1639758190000|2021-12-17 16:23:10|2182.7|2182.4|2183.4|2183.1|2183.6|2183.3|2182.7|2182.4|59
1639758200000|2021-12-17 16:23:20|2183.5|2183.2|2183.6|2183.3|2183.9|2183.6|2183.2|2182.9|61
1639758210000|2021-12-17 16:23:30|2183.7|2183.4|2183|2182.7|2183.7|2183.4|2182.8|2182.5|35
1639758220000|2021-12-17 16:23:40|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.2|2181.9|52
1639758230000|2021-12-17 16:23:50|2182.9|2182.6|2182.8|2182.5|2183.4|2183.1|2182.8|2182.5|42
1639758240000|2021-12-17 16:24:00|2182.9|2182.6|2182.8|2182.5|2183.1|2182.8|2181.9|2181.6|57
1639758250000|2021-12-17 16:24:10|2182.7|2182.4|2182.4|2182.1|2182.7|2182.4|2181.8|2181.5|71
1639758260000|2021-12-17 16:24:20|2182.3|2182|2181.7|2181.4|2182.4|2182.1|2181.4|2181.1|72
1639758270000|2021-12-17 16:24:30|2181.8|2181.5|2181.2|2180.9|2181.9|2181.6|2181.1|2180.8|33
1639758280000|2021-12-17 16:24:40|2181.1|2180.8|2180.8|2180.5|2181.1|2180.8|2180.7|2180.4|72
1639758290000|2021-12-17 16:24:50|2180.7|2180.4|2182.2|2181.9|2182.2|2181.9|2180.7|2180.4|90
1639758300000|2021-12-17 16:25:00|2182.1|2181.8|2182.5|2182.2|2182.6|2182.3|2181.9|2181.6|90
1639758310000|2021-12-17 16:25:10|2182.2|2181.9|2181.7|2181.4|2182.7|2182.4|2181.6|2181.3|55
1639758320000|2021-12-17 16:25:20|2181.8|2181.5|2181.5|2181.2|2182.1|2181.8|2181.4|2181.1|76
1639758330000|2021-12-17 16:25:30|2181.4|2181.1|2181.7|2181.4|2182|2181.7|2181.2|2180.9|109
1639758340000|2021-12-17 16:25:40|2181.8|2181.5|2181.4|2181.1|2181.8|2181.5|2180.5|2180.2|91
1639758350000|2021-12-17 16:25:50|2181.6|2181.3|2181.4|2181.1|2181.9|2181.6|2181|2180.7|72
1639758360000|2021-12-17 16:26:00|2181.3|2181|2181.3|2181|2181.4|2181.1|2180.8|2180.5|73
1639758370000|2021-12-17 16:26:10|2181.2|2180.9|2182.2|2181.9|2182.2|2181.9|2181.2|2180.9|91
1639758380000|2021-12-17 16:26:20|2182.1|2181.8|2182.8|2182.5|2183|2182.7|2182|2181.7|79
1639758390000|2021-12-17 16:26:30|2182.9|2182.6|2182.9|2182.6|2183.1|2182.8|2182.5|2182.2|49
1639758400000|2021-12-17 16:26:40|2182.8|2182.5|2183.7|2183.4|2183.7|2183.4|2182.8|2182.5|58
1639758410000|2021-12-17 16:26:50|2183.8|2183.5|2184.1|2183.8|2184.6|2184.3|2183.7|2183.4|97
1639758420000|2021-12-17 16:27:00|2184.2|2183.9|2185|2184.7|2185|2184.7|2184.2|2183.9|78
1639758430000|2021-12-17 16:27:10|2184.6|2184.3|2185|2184.7|2185|2184.7|2184.3|2184|31
1639758440000|2021-12-17 16:27:20|2185.3|2185|2184.6|2184.3|2185.3|2185|2184.3|2184|51
1639758450000|2021-12-17 16:27:30|2184.7|2184.4|2184.3|2184|2184.8|2184.5|2183.7|2183.4|89
1639758460000|2021-12-17 16:27:40|2184.4|2184.1|2183.9|2183.6|2184.7|2184.4|2183.7|2183.4|29
1639758470000|2021-12-17 16:27:50|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.1|2182.8|43
1639758480000|2021-12-17 16:28:00|2183.4|2183.1|2183.2|2182.9|2183.7|2183.4|2183|2182.7|82
1639758490000|2021-12-17 16:28:10|2183.1|2182.8|2184.1|2183.8|2184.1|2183.8|2182.5|2182.2|137
1639758500000|2021-12-17 16:28:20|2184.2|2183.9|2184.2|2183.9|2184.8|2184.5|2184|2183.7|82
1639758510000|2021-12-17 16:28:30|2184.3|2184|2184.2|2183.9|2184.9|2184.6|2184.1|2183.8|37
1639758520000|2021-12-17 16:28:40|2184.3|2184|2184|2183.7|2184.4|2184.1|2183.9|2183.6|37
1639758530000|2021-12-17 16:28:50|2184.1|2183.8|2183.8|2183.5|2184.3|2184|2183.4|2183.1|45
1639758540000|2021-12-17 16:29:00|2184|2183.7|2183.5|2183.2|2184.1|2183.8|2183.5|2183.2|37
1639758550000|2021-12-17 16:29:10|2183.6|2183.3|2183.6|2183.3|2183.9|2183.6|2183.5|2183.2|54
1639758560000|2021-12-17 16:29:20|2183.5|2183.2|2183.8|2183.5|2183.9|2183.6|2183.5|2183.2|35
1639758570000|2021-12-17 16:29:30|2183.9|2183.6|2183.9|2183.6|2184.3|2184|2183.6|2183.3|30
1639758580000|2021-12-17 16:29:40|2184|2183.7|2184|2183.7|2184.5|2184.2|2183.9|2183.6|47
1639758590000|2021-12-17 16:29:50|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2184.1|2183.8|38
1639758600000|2021-12-17 16:30:00|2184.1|2183.8|2184.3|2184|2184.6|2184.3|2183|2182.7|129
1639758610000|2021-12-17 16:30:10|2184.4|2184.1|2184|2183.7|2184.5|2184.2|2183.7|2183.4|49
1639758620000|2021-12-17 16:30:20|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.3|2183|90
1639758630000|2021-12-17 16:30:30|2183.2|2182.9|2183.4|2183.1|2183.8|2183.5|2183.1|2182.8|76
1639758640000|2021-12-17 16:30:40|2183.5|2183.2|2184.5|2184.2|2184.8|2184.5|2183.5|2183.2|53
1639758650000|2021-12-17 16:30:50|2184.6|2184.3|2183.9|2183.6|2184.7|2184.4|2183.9|2183.6|71
1639758660000|2021-12-17 16:31:00|2183.8|2183.5|2184.4|2184.1|2184.8|2184.5|2183.8|2183.5|49
1639758670000|2021-12-17 16:31:10|2184.5|2184.2|2183.8|2183.5|2184.6|2184.3|2183.6|2183.3|48
1639758680000|2021-12-17 16:31:20|2183.7|2183.4|2183.4|2183.1|2183.8|2183.5|2183.1|2182.8|82
1639758690000|2021-12-17 16:31:30|2183.3|2183|2183.9|2183.6|2183.9|2183.6|2183.3|2183|27
1639758700000|2021-12-17 16:31:40|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.2|2182.9|24
1639758710000|2021-12-17 16:31:50|2183.7|2183.4|2185.2|2184.9|2185.2|2184.9|2183.6|2183.3|69
1639758720000|2021-12-17 16:32:00|2185.1|2184.8|2184.9|2184.6|2185.7|2185.4|2184.8|2184.5|42
1639758730000|2021-12-17 16:32:10|2184.7|2184.4|2184.3|2184|2184.9|2184.6|2184|2183.7|92
1639758740000|2021-12-17 16:32:20|2184.1|2183.8|2182.9|2182.6|2184.1|2183.8|2182.8|2182.5|168
1639758750000|2021-12-17 16:32:30|2183|2182.7|2183.5|2183.2|2183.5|2183.2|2182.9|2182.6|57
1639758760000|2021-12-17 16:32:40|2183.4|2183.1|2184.2|2183.9|2184.3|2184|2183.4|2183.1|34
1639758770000|2021-12-17 16:32:50|2184.1|2183.8|2183.5|2183.2|2184.3|2184|2183.1|2182.8|73
1639758780000|2021-12-17 16:33:00|2183.4|2183.1|2183.3|2183|2183.9|2183.6|2183.2|2182.9|88
1639758790000|2021-12-17 16:33:10|2183.1|2182.8|2182.8|2182.5|2183.4|2183.1|2182.7|2182.4|128
1639758800000|2021-12-17 16:33:20|2182.7|2182.4|2183.1|2182.8|2183.3|2183|2182.7|2182.4|85
1639758810000|2021-12-17 16:33:30|2183.2|2182.9|2183.3|2183|2183.8|2183.5|2183.2|2182.9|65
1639758820000|2021-12-17 16:33:40|2183.4|2183.1|2183|2182.7|2183.7|2183.4|2182.8|2182.5|102
1639758830000|2021-12-17 16:33:50|2183.1|2182.8|2182.1|2181.8|2183.3|2183|2182|2181.7|81
1639758840000|2021-12-17 16:34:00|2182.4|2182.1|2181.2|2180.9|2182.4|2182.1|2181.2|2180.9|84
1639758850000|2021-12-17 16:34:10|2181|2180.7|2180.4|2180.1|2181.4|2181.1|2179.9|2179.6|218
1639758860000|2021-12-17 16:34:20|2180.6|2180.3|2180|2179.7|2180.6|2180.3|2179.8|2179.5|147
1639758870000|2021-12-17 16:34:30|2179.9|2179.6|2179.5|2179.2|2180.3|2180|2179.5|2179.2|224
1639758880000|2021-12-17 16:34:40|2179.3|2179|2179.8|2179.5|2179.9|2179.6|2179.2|2178.9|165
1639758890000|2021-12-17 16:34:50|2180|2179.7|2178|2177.7|2180|2179.7|2177.6|2177.3|334
1639758900000|2021-12-17 16:35:00|2178.3|2178|2177.6|2177.3|2178.5|2178.2|2177.3|2177|356
1639758910000|2021-12-17 16:35:10|2177.4|2177.1|2176.6|2176.3|2177.6|2177.3|2176.6|2176.3|153
1639758920000|2021-12-17 16:35:20|2176.8|2176.5|2177.1|2176.8|2177.4|2177.1|2176.5|2176.2|184
1639758930000|2021-12-17 16:35:30|2176.9|2176.6|2176.3|2176|2176.9|2176.6|2175.9|2175.6|201
1639758940000|2021-12-17 16:35:40|2176.2|2175.9|2176.8|2176.5|2177.5|2177.2|2176.2|2175.9|166
1639758950000|2021-12-17 16:35:50|2176.7|2176.4|2176|2175.7|2176.9|2176.6|2175.4|2175.1|173
1639758960000|2021-12-17 16:36:00|2175.9|2175.6|2176.4|2176.1|2176.5|2176.2|2175.9|2175.6|100
1639758970000|2021-12-17 16:36:10|2176.5|2176.2|2176.9|2176.6|2176.9|2176.6|2176.3|2176|92
1639758980000|2021-12-17 16:36:20|2176.6|2176.3|2176.6|2176.3|2177.4|2177.1|2176.6|2176.3|75
1639758990000|2021-12-17 16:36:30|2176.7|2176.4|2176.4|2176.1|2176.9|2176.6|2176|2175.7|82
1639759000000|2021-12-17 16:36:40|2176.3|2176|2174.7|2174.4|2176.4|2176.1|2174.7|2174.4|192
1639759010000|2021-12-17 16:36:50|2174.8|2174.5|2173.1|2172.8|2175|2174.7|2172.5|2172.2|507
1639759020000|2021-12-17 16:37:00|2173.3|2173|2174.6|2174.3|2175.2|2174.9|2173.3|2173|202
1639759030000|2021-12-17 16:37:10|2174.8|2174.5|2175.3|2175|2175.3|2175|2174.4|2174.1|123
1639759040000|2021-12-17 16:37:20|2175.1|2174.8|2174.9|2174.6|2175.3|2175|2174.3|2174|139
1639759050000|2021-12-17 16:37:30|2175.2|2174.9|2175.3|2175|2175.5|2175.2|2174.7|2174.4|72
1639759060000|2021-12-17 16:37:40|2175.2|2174.9|2174.8|2174.5|2175.3|2175|2174.6|2174.3|36
1639759070000|2021-12-17 16:37:50|2174.9|2174.6|2174.6|2174.3|2174.9|2174.6|2174.4|2174.1|47
1639759080000|2021-12-17 16:38:00|2174.4|2174.1|2174.2|2173.9|2174.6|2174.3|2173.9|2173.6|108
1639759090000|2021-12-17 16:38:10|2174.3|2174|2174.5|2174.2|2174.6|2174.3|2174|2173.7|44
1639759100000|2021-12-17 16:38:20|2174.3|2174|2173.4|2173.1|2174.4|2174.1|2173.2|2172.9|81
1639759110000|2021-12-17 16:38:30|2173.6|2173.3|2173.4|2173.1|2173.7|2173.4|2173.2|2172.9|75
1639759120000|2021-12-17 16:38:40|2173.5|2173.2|2174.5|2174.2|2174.8|2174.5|2173.3|2173|69
1639759130000|2021-12-17 16:38:50|2174.4|2174.1|2174.3|2174|2174.5|2174.2|2173.9|2173.6|49
1639759140000|2021-12-17 16:39:00|2174.5|2174.2|2173|2172.7|2174.5|2174.2|2173|2172.7|73
1639759150000|2021-12-17 16:39:10|2173.1|2172.8|2172.9|2172.6|2173.5|2173.2|2172.8|2172.5|150
1639759160000|2021-12-17 16:39:20|2173.3|2173|2173.5|2173.2|2173.7|2173.4|2173|2172.7|219
1639759170000|2021-12-17 16:39:30|2173.4|2173.1|2173.7|2173.4|2173.8|2173.5|2173.4|2173.1|54
1639759180000|2021-12-17 16:39:40|2173.6|2173.3|2173.9|2173.6|2174.1|2173.8|2173.4|2173.1|121
1639759190000|2021-12-17 16:39:50|2173.8|2173.5|2174.7|2174.4|2175.4|2175.1|2173.8|2173.5|176
1639759200000|2021-12-17 16:40:00|2174.6|2174.3|2175.1|2174.8|2175.9|2175.6|2174.3|2174|127
1639759210000|2021-12-17 16:40:10|2175|2174.7|2176.1|2175.8|2176.1|2175.8|2175|2174.7|80
1639759220000|2021-12-17 16:40:20|2175.9|2175.6|2175.4|2175.1|2176.1|2175.8|2175.4|2175.1|59
1639759230000|2021-12-17 16:40:30|2175.3|2175|2175.2|2174.9|2175.6|2175.3|2174.8|2174.5|104
1639759240000|2021-12-17 16:40:40|2175.7|2175.4|2174.8|2174.5|2175.7|2175.4|2174.8|2174.5|84
1639759250000|2021-12-17 16:40:50|2174.9|2174.6|2175.6|2175.3|2175.6|2175.3|2174.7|2174.4|82
1639759260000|2021-12-17 16:41:00|2175.8|2175.5|2175.6|2175.3|2176|2175.7|2175.6|2175.3|45
1639759270000|2021-12-17 16:41:10|2175.7|2175.4|2175.1|2174.8|2175.9|2175.6|2175.1|2174.8|60
1639759280000|2021-12-17 16:41:20|2175.3|2175|2174.5|2174.2|2175.5|2175.2|2174.4|2174.1|42
1639759290000|2021-12-17 16:41:30|2174.4|2174.1|2174.4|2174.1|2174.8|2174.5|2174|2173.7|54
1639759300000|2021-12-17 16:41:40|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174|2173.7|39
1639759310000|2021-12-17 16:41:50|2174.7|2174.4|2174.9|2174.6|2175|2174.7|2174.4|2174.1|49
1639759320000|2021-12-17 16:42:00|2175|2174.7|2174.2|2173.9|2175|2174.7|2173.4|2173.1|93
1639759330000|2021-12-17 16:42:10|2174|2173.7|2174.3|2174|2174.5|2174.2|2173.7|2173.4|138
1639759340000|2021-12-17 16:42:20|2174.2|2173.9|2174.4|2174.1|2174.8|2174.5|2174.2|2173.9|39
1639759350000|2021-12-17 16:42:30|2174.5|2174.2|2174.3|2174|2174.5|2174.2|2174.2|2173.9|149
1639759360000|2021-12-17 16:42:40|2173.7|2173.4|2173.4|2173.1|2174.2|2173.9|2172.9|2172.6|96
1639759370000|2021-12-17 16:42:50|2173.7|2173.4|2173.7|2173.4|2174|2173.7|2173.4|2173.1|52
1639759380000|2021-12-17 16:43:00|2174|2173.7|2173.9|2173.6|2174.2|2173.9|2173.8|2173.5|67
1639759390000|2021-12-17 16:43:10|2174.1|2173.8|2173.2|2172.9|2174.3|2174|2173.2|2172.9|105
1639759400000|2021-12-17 16:43:20|2173.1|2172.8|2171.4|2171.1|2173.2|2172.9|2171.3|2171|129
1639759410000|2021-12-17 16:43:30|2171.8|2171.5|2170.7|2170.4|2171.8|2171.5|2170.7|2170.4|129
1639759420000|2021-12-17 16:43:40|2171|2170.7|2171.3|2171|2171.8|2171.5|2171|2170.7|83
1639759430000|2021-12-17 16:43:50|2171.4|2171.1|2171.5|2171.2|2171.7|2171.4|2170.3|2170|134
1639759440000|2021-12-17 16:44:00|2171.2|2170.9|2170.5|2170.2|2171.4|2171.1|2170.5|2170.2|97
1639759450000|2021-12-17 16:44:10|2170.8|2170.5|2171.2|2170.9|2171.2|2170.9|2170.6|2170.3|84
1639759460000|2021-12-17 16:44:20|2171.3|2171|2170.8|2170.5|2171.5|2171.2|2170.7|2170.4|71
1639759470000|2021-12-17 16:44:30|2170.6|2170.3|2169.8|2169.5|2170.7|2170.4|2169.4|2169.1|148
1639759480000|2021-12-17 16:44:40|2169.9|2169.6|2170.5|2170.2|2170.6|2170.3|2169.6|2169.3|88
1639759490000|2021-12-17 16:44:50|2170.6|2170.3|2171.4|2171.1|2171.5|2171.2|2170.5|2170.2|106
1639759500000|2021-12-17 16:45:00|2171.6|2171.3|2173.1|2172.8|2173.5|2173.2|2171.5|2171.2|186
1639759510000|2021-12-17 16:45:10|2173.2|2172.9|2172|2171.7|2173.3|2173|2171.9|2171.6|110
1639759520000|2021-12-17 16:45:20|2171.9|2171.6|2172.4|2172.1|2172.4|2172.1|2171.6|2171.3|58
1639759530000|2021-12-17 16:45:30|2172.3|2172|2172.1|2171.8|2172.4|2172.1|2171.3|2171|115
1639759540000|2021-12-17 16:45:40|2171.9|2171.6|2172.3|2172|2172.6|2172.3|2171.8|2171.5|59
1639759550000|2021-12-17 16:45:50|2172|2171.7|2172.3|2172|2172.6|2172.3|2172|2171.7|49
1639759560000|2021-12-17 16:46:00|2172.1|2171.8|2170.9|2170.6|2172.2|2171.9|2170.7|2170.4|147
1639759570000|2021-12-17 16:46:10|2170.8|2170.5|2170.3|2170|2170.9|2170.6|2170.2|2169.9|95
1639759580000|2021-12-17 16:46:20|2170.2|2169.9|2169.5|2169.2|2170.4|2170.1|2169.5|2169.2|122
1639759590000|2021-12-17 16:46:30|2169.3|2169|2168.9|2168.6|2169.7|2169.4|2168.7|2168.4|204
1639759600000|2021-12-17 16:46:40|2168.8|2168.5|2169.4|2169.1|2169.4|2169.1|2168.7|2168.4|90
1639759610000|2021-12-17 16:46:50|2169.6|2169.3|2169|2168.7|2170|2169.7|2168.9|2168.6|68
1639759620000|2021-12-17 16:47:00|2169.2|2168.9|2169.9|2169.6|2169.9|2169.6|2168.9|2168.6|110
1639759630000|2021-12-17 16:47:10|2170|2169.7|2170.8|2170.5|2171|2170.7|2169.6|2169.3|172
1639759640000|2021-12-17 16:47:20|2170.7|2170.4|2171.3|2171|2171.8|2171.5|2170.5|2170.2|194
1639759650000|2021-12-17 16:47:30|2171.1|2170.8|2171.6|2171.3|2171.6|2171.3|2170.9|2170.6|94
1639759660000|2021-12-17 16:47:40|2171.4|2171.1|2171.9|2171.6|2171.9|2171.6|2170.9|2170.6|125
1639759670000|2021-12-17 16:47:50|2171.8|2171.5|2171.9|2171.6|2172.1|2171.8|2171.5|2171.2|84
1639759680000|2021-12-17 16:48:00|2171.7|2171.4|2170.4|2170.1|2171.8|2171.5|2170.2|2169.9|130
1639759690000|2021-12-17 16:48:10|2170.2|2169.9|2169.4|2169.1|2170.6|2170.3|2169.4|2169.1|132
1639759700000|2021-12-17 16:48:20|2169.3|2169|2169.3|2169|2169.8|2169.5|2169.2|2168.9|119
1639759710000|2021-12-17 16:48:30|2169.4|2169.1|2169.3|2169|2169.6|2169.3|2168.6|2168.3|92
1639759720000|2021-12-17 16:48:40|2169.2|2168.9|2168.9|2168.6|2169.4|2169.1|2168.6|2168.3|65
1639759730000|2021-12-17 16:48:50|2168.8|2168.5|2169.5|2169.2|2169.5|2169.2|2168.6|2168.3|74
1639759740000|2021-12-17 16:49:00|2169.3|2169|2168.2|2167.9|2169.4|2169.1|2168.1|2167.8|103
1639759750000|2021-12-17 16:49:10|2168.1|2167.8|2167.1|2166.8|2168.2|2167.9|2166.8|2166.5|147
1639759760000|2021-12-17 16:49:20|2167.3|2167|2167|2166.7|2167.8|2167.5|2166.6|2166.3|106
1639759770000|2021-12-17 16:49:30|2167.2|2166.9|2166.7|2166.4|2167.2|2166.9|2166.7|2166.4|123
1639759780000|2021-12-17 16:49:40|2166.8|2166.5|2167.1|2166.8|2167.2|2166.9|2166.3|2166|183
1639759790000|2021-12-17 16:49:50|2167|2166.7|2167.3|2167|2167.4|2167.1|2166.9|2166.6|84
1639759800000|2021-12-17 16:50:00|2167.2|2166.9|2167.9|2167.6|2168.3|2168|2166.9|2166.6|121
1639759810000|2021-12-17 16:50:10|2167.8|2167.5|2169.9|2169.6|2169.9|2169.6|2167.8|2167.5|176
1639759820000|2021-12-17 16:50:20|2170|2169.7|2169.4|2169.1|2170|2169.7|2169.1|2168.8|107
1639759830000|2021-12-17 16:50:30|2169.3|2169|2170.1|2169.8|2170.3|2170|2169.2|2168.9|113
1639759840000|2021-12-17 16:50:40|2170.2|2169.9|2170.2|2169.9|2170.9|2170.6|2169.9|2169.6|136
1639759850000|2021-12-17 16:50:50|2170.3|2170|2170.3|2170|2170.6|2170.3|2169.9|2169.6|150
1639759860000|2021-12-17 16:51:00|2170.4|2170.1|2171.4|2171.1|2171.5|2171.2|2170.1|2169.8|127
1639759870000|2021-12-17 16:51:10|2171.3|2171|2171.4|2171.1|2172.2|2171.9|2171.3|2171|107
1639759880000|2021-12-17 16:51:20|2171.8|2171.5|2172.1|2171.8|2172.1|2171.8|2171.4|2171.1|77
1639759890000|2021-12-17 16:51:30|2172.2|2171.9|2172.4|2172.1|2172.5|2172.2|2172.1|2171.8|93
1639759900000|2021-12-17 16:51:40|2172.5|2172.2|2172.9|2172.6|2173.3|2173|2172.5|2172.2|85
1639759910000|2021-12-17 16:51:50|2172.7|2172.4|2172.2|2171.9|2172.9|2172.6|2172.1|2171.8|105
1639759920000|2021-12-17 16:52:00|2172.1|2171.8|2170.6|2170.3|2172.6|2172.3|2170.4|2170.1|185
1639759930000|2021-12-17 16:52:10|2170.4|2170.1|2170.4|2170.1|2170.7|2170.4|2169.3|2169|80
1639759940000|2021-12-17 16:52:20|2170.6|2170.3|2170.4|2170.1|2170.9|2170.6|2170.1|2169.8|63
1639759950000|2021-12-17 16:52:30|2170.5|2170.2|2170.6|2170.3|2170.8|2170.5|2170.2|2169.9|54
1639759960000|2021-12-17 16:52:40|2170.3|2170|2170.2|2169.9|2170.5|2170.2|2170.1|2169.8|39
1639759970000|2021-12-17 16:52:50|2170.3|2170|2171|2170.7|2171.5|2171.2|2170.2|2169.9|87
1639759980000|2021-12-17 16:53:00|2170.7|2170.4|2170.9|2170.6|2171|2170.7|2169.4|2169.1|177
1639759990000|2021-12-17 16:53:10|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.2|2169.9|29
1639760000000|2021-12-17 16:53:20|2170.8|2170.5|2170.8|2170.5|2171.2|2170.9|2170.6|2170.3|54
1639760010000|2021-12-17 16:53:30|2170.7|2170.4|2170.6|2170.3|2170.8|2170.5|2170.3|2170|56
1639760020000|2021-12-17 16:53:40|2170.7|2170.4|2171.7|2171.4|2172.2|2171.9|2170.6|2170.3|45
1639760030000|2021-12-17 16:53:50|2171.5|2171.2|2171.8|2171.5|2172.1|2171.8|2171.4|2171.1|82
1639760040000|2021-12-17 16:54:00|2171.6|2171.3|2171.1|2170.8|2171.6|2171.3|2170.9|2170.6|97
1639760050000|2021-12-17 16:54:10|2171.2|2170.9|2171.8|2171.5|2171.9|2171.6|2171.1|2170.8|71
1639760060000|2021-12-17 16:54:20|2171.9|2171.6|2171.8|2171.5|2172.4|2172.1|2171.4|2171.1|149
1639760070000|2021-12-17 16:54:30|2171.9|2171.6|2172|2171.7|2172.1|2171.8|2171.7|2171.4|68
1639760080000|2021-12-17 16:54:40|2172.1|2171.8|2171.8|2171.5|2172.2|2171.9|2171.7|2171.4|67
1639760090000|2021-12-17 16:54:50|2171.9|2171.6|2170.7|2170.4|2171.9|2171.6|2170.7|2170.4|134
1639760100000|2021-12-17 16:55:00|2170.8|2170.5|2169.9|2169.6|2170.8|2170.5|2169.6|2169.3|107
1639760110000|2021-12-17 16:55:10|2170|2169.7|2170|2169.7|2170.1|2169.8|2169.3|2169|108
1639760120000|2021-12-17 16:55:20|2169.8|2169.5|2169.8|2169.5|2170.2|2169.9|2169.1|2168.8|119
1639760130000|2021-12-17 16:55:30|2169.9|2169.6|2171.4|2171.1|2171.4|2171.1|2169.6|2169.3|192
1639760140000|2021-12-17 16:55:40|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.1|2170.8|58
1639760150000|2021-12-17 16:55:50|2171.8|2171.5|2170.9|2170.6|2172.1|2171.8|2170.9|2170.6|96
1639760160000|2021-12-17 16:56:00|2171.1|2170.8|2171.1|2170.8|2171.4|2171.1|2170.9|2170.6|41
1639760170000|2021-12-17 16:56:10|2171.2|2170.9|2171.4|2171.1|2171.7|2171.4|2170.9|2170.6|171
1639760180000|2021-12-17 16:56:20|2171.3|2171|2171|2170.7|2171.3|2171|2170.7|2170.4|97
1639760190000|2021-12-17 16:56:30|2170.9|2170.6|2170.9|2170.6|2171|2170.7|2170.7|2170.4|104
1639760200000|2021-12-17 16:56:40|2170.8|2170.5|2169.9|2169.6|2170.8|2170.5|2169.1|2168.8|173
1639760210000|2021-12-17 16:56:50|2169.8|2169.5|2169.1|2168.8|2170.1|2169.8|2169.1|2168.8|93
1639760220000|2021-12-17 16:57:00|2169.5|2169.2|2168.9|2168.6|2169.6|2169.3|2168.9|2168.6|93
1639760230000|2021-12-17 16:57:10|2168.6|2168.3|2169.6|2169.3|2169.6|2169.3|2168.5|2168.2|92
1639760240000|2021-12-17 16:57:20|2169.8|2169.5|2169.7|2169.4|2169.9|2169.6|2169.5|2169.2|55
1639760250000|2021-12-17 16:57:30|2169.4|2169.1|2168.1|2167.8|2169.6|2169.3|2168.1|2167.8|97
1639760260000|2021-12-17 16:57:40|2168.4|2168.1|2168.4|2168.1|2168.5|2168.2|2168|2167.7|66
1639760270000|2021-12-17 16:57:50|2168.5|2168.2|2168.4|2168.1|2168.6|2168.3|2168.2|2167.9|87
1639760280000|2021-12-17 16:58:00|2168.3|2168|2168.5|2168.2|2168.9|2168.6|2168.3|2168|244
1639760290000|2021-12-17 16:58:10|2168.6|2168.3|2170|2169.7|2170.2|2169.9|2168.4|2168.1|272
1639760300000|2021-12-17 16:58:20|2170.2|2169.9|2170.9|2170.6|2171.4|2171.1|2170.2|2169.9|84
1639760310000|2021-12-17 16:58:30|2170.8|2170.5|2171.1|2170.8|2171.8|2171.5|2170.8|2170.5|96
1639760320000|2021-12-17 16:58:40|2171|2170.7|2171.5|2171.2|2171.8|2171.5|2170.8|2170.5|87
1639760330000|2021-12-17 16:58:50|2171.6|2171.3|2172.6|2172.3|2172.9|2172.6|2171.6|2171.3|86
1639760340000|2021-12-17 16:59:00|2172.5|2172.2|2173.3|2173|2174|2173.7|2172.5|2172.2|148
1639760350000|2021-12-17 16:59:10|2173.4|2173.1|2172.7|2172.4|2173.4|2173.1|2172.6|2172.3|45
1639760360000|2021-12-17 16:59:20|2172.5|2172.2|2172.1|2171.8|2173|2172.7|2172|2171.7|68
1639760370000|2021-12-17 16:59:30|2172|2171.7|2172.8|2172.5|2172.9|2172.6|2171.5|2171.2|66
1639760380000|2021-12-17 16:59:40|2173|2172.7|2173.1|2172.8|2173.5|2173.2|2172.8|2172.5|87
1639760390000|2021-12-17 16:59:50|2173|2172.7|2172.6|2172.3|2173.2|2172.9|2172.6|2172.3|39
1639760400000|2021-12-17 17:00:00|2172.3|2172|2172|2171.7|2172.5|2172.2|2171.8|2171.5|91
1639760410000|2021-12-17 17:00:10|2171.9|2171.6|2171.6|2171.3|2172.1|2171.8|2171|2170.7|172
1639760420000|2021-12-17 17:00:20|2171|2170.7|2171.3|2171|2171.6|2171.3|2170.8|2170.5|72
1639760430000|2021-12-17 17:00:30|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2170.3|2170|99
1639760440000|2021-12-17 17:00:40|2171.1|2170.8|2170.1|2169.8|2171.1|2170.8|2170.1|2169.8|48
1639760450000|2021-12-17 17:00:50|2170|2169.7|2169.6|2169.3|2170|2169.7|2169.3|2169|68
1639760460000|2021-12-17 17:01:00|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2168.6|2168.3|82
1639760470000|2021-12-17 17:01:10|2169.1|2168.8|2168.2|2167.9|2169.5|2169.2|2168.2|2167.9|57
1639760480000|2021-12-17 17:01:20|2168.1|2167.8|2168.6|2168.3|2168.9|2168.6|2168.1|2167.8|52
1639760490000|2021-12-17 17:01:30|2168.7|2168.4|2167.3|2167|2168.7|2168.4|2167.3|2167|148
1639760500000|2021-12-17 17:01:40|2167.2|2166.9|2167.9|2167.6|2167.9|2167.6|2167.2|2166.9|97
1639760510000|2021-12-17 17:01:50|2167.8|2167.5|2167.6|2167.3|2168|2167.7|2167.5|2167.2|208
1639760520000|2021-12-17 17:02:00|2167.5|2167.2|2169.2|2168.9|2169.5|2169.2|2167.5|2167.2|159
1639760530000|2021-12-17 17:02:10|2169|2168.7|2169.6|2169.3|2170|2169.7|2168.9|2168.6|67
1639760540000|2021-12-17 17:02:20|2169.7|2169.4|2170.3|2170|2170.5|2170.2|2169.6|2169.3|68
1639760550000|2021-12-17 17:02:30|2170.4|2170.1|2169.9|2169.6|2170.6|2170.3|2169.8|2169.5|93
1639760560000|2021-12-17 17:02:40|2169.7|2169.4|2168.4|2168.1|2169.9|2169.6|2168.4|2168.1|101
1639760570000|2021-12-17 17:02:50|2168.3|2168|2168.9|2168.6|2169.1|2168.8|2168.3|2168|59
1639760580000|2021-12-17 17:03:00|2168.4|2168.1|2168.3|2168|2168.9|2168.6|2168.2|2167.9|66
1639760590000|2021-12-17 17:03:10|2168.2|2167.9|2168.3|2168|2168.6|2168.3|2168.1|2167.8|39
1639760600000|2021-12-17 17:03:20|2168.2|2167.9|2167.8|2167.5|2168.3|2168|2167.5|2167.2|46
1639760610000|2021-12-17 17:03:30|2167.7|2167.4|2168.2|2167.9|2168.6|2168.3|2167.7|2167.4|53
1639760620000|2021-12-17 17:03:40|2168.1|2167.8|2167.8|2167.5|2168.2|2167.9|2167.5|2167.2|27
1639760630000|2021-12-17 17:03:50|2168|2167.7|2166.6|2166.3|2168.1|2167.8|2166.5|2166.2|92
1639760640000|2021-12-17 17:04:00|2166.9|2166.6|2168.1|2167.8|2168.5|2168.2|2166.9|2166.6|110
1639760650000|2021-12-17 17:04:10|2168.4|2168.1|2168.3|2168|2168.8|2168.5|2168|2167.7|85
1639760660000|2021-12-17 17:04:20|2168.2|2167.9|2168.9|2168.6|2169|2168.7|2168|2167.7|27
1639760670000|2021-12-17 17:04:30|2168.7|2168.4|2167.4|2167.1|2168.7|2168.4|2167.4|2167.1|62
1639760680000|2021-12-17 17:04:40|2167.3|2167|2168|2167.7|2168|2167.7|2167.2|2166.9|120
1639760690000|2021-12-17 17:04:50|2168.1|2167.8|2169|2168.7|2169.2|2168.9|2167.8|2167.5|50
1639760700000|2021-12-17 17:05:00|2168.9|2168.6|2168.6|2168.3|2169.3|2169|2168.5|2168.2|84
1639760710000|2021-12-17 17:05:10|2168.3|2168|2168.6|2168.3|2168.7|2168.4|2167.8|2167.5|49
1639760720000|2021-12-17 17:05:20|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2168.1|2167.8|29
1639760730000|2021-12-17 17:05:30|2168.5|2168.2|2168.4|2168.1|2168.6|2168.3|2168|2167.7|59
1639760740000|2021-12-17 17:05:40|2168.1|2167.8|2168.5|2168.2|2168.5|2168.2|2168|2167.7|49
1639760750000|2021-12-17 17:05:50|2168.3|2168|2167.4|2167.1|2168.5|2168.2|2167.4|2167.1|89
1639760760000|2021-12-17 17:06:00|2167.3|2167|2168.2|2167.9|2168.6|2168.3|2167.3|2167|91
1639760770000|2021-12-17 17:06:10|2168.1|2167.8|2168.4|2168.1|2168.6|2168.3|2168.1|2167.8|57
1639760780000|2021-12-17 17:06:20|2168.5|2168.2|2168|2167.7|2168.7|2168.4|2168|2167.7|45
1639760790000|2021-12-17 17:06:30|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2166.5|2166.2|111
1639760800000|2021-12-17 17:06:40|2167.6|2167.3|2167.3|2167|2168.3|2168|2167.3|2167|34
1639760810000|2021-12-17 17:06:50|2167.4|2167.1|2166.4|2166.1|2167.4|2167.1|2166.4|2166.1|91
1639760820000|2021-12-17 17:07:00|2166.8|2166.5|2165.1|2164.8|2167|2166.7|2164.5|2164.2|505
1639760830000|2021-12-17 17:07:10|2164.9|2164.6|2164.9|2164.6|2165.2|2164.9|2164.8|2164.5|159
1639760840000|2021-12-17 17:07:20|2165|2164.7|2165.1|2164.8|2165.5|2165.2|2164.9|2164.6|57
1639760850000|2021-12-17 17:07:30|2164.9|2164.6|2165.3|2165|2165.4|2165.1|2164.7|2164.4|59
1639760860000|2021-12-17 17:07:40|2165.4|2165.1|2165.4|2165.1|2165.9|2165.6|2165.3|2165|53
1639760870000|2021-12-17 17:07:50|2165.2|2164.9|2165.5|2165.2|2165.5|2165.2|2164.5|2164.2|204
1639760880000|2021-12-17 17:08:00|2165.4|2165.1|2165.2|2164.9|2165.9|2165.6|2165.2|2164.9|64
1639760890000|2021-12-17 17:08:10|2165.3|2165|2166.1|2165.8|2166.6|2166.3|2165.2|2164.9|95
1639760900000|2021-12-17 17:08:20|2166|2165.7|2165.5|2165.2|2166.1|2165.8|2165.3|2165|32
1639760910000|2021-12-17 17:08:30|2165.4|2165.1|2165.5|2165.2|2165.6|2165.3|2165.2|2164.9|23
1639760920000|2021-12-17 17:08:40|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2164.8|2164.5|52
1639760930000|2021-12-17 17:08:50|2165.4|2165.1|2166.3|2166|2166.3|2166|2165.3|2165|47
1639760940000|2021-12-17 17:09:00|2166.6|2166.3|2166.5|2166.2|2167.1|2166.8|2166.3|2166|81
1639760950000|2021-12-17 17:09:10|2166.4|2166.1|2166|2165.7|2166.6|2166.3|2165.8|2165.5|56
1639760960000|2021-12-17 17:09:20|2165.9|2165.6|2166.6|2166.3|2166.8|2166.5|2165.9|2165.6|45
1639760970000|2021-12-17 17:09:30|2166.7|2166.4|2166.5|2166.2|2167.6|2167.3|2166.5|2166.2|94
1639760980000|2021-12-17 17:09:40|2166.4|2166.1|2166.7|2166.4|2166.9|2166.6|2166.3|2166|40
1639760990000|2021-12-17 17:09:50|2166.6|2166.3|2167.3|2167|2167.6|2167.3|2166.6|2166.3|48
1639761000000|2021-12-17 17:10:00|2167.4|2167.1|2167.6|2167.3|2168|2167.7|2167.4|2167.1|89
1639761010000|2021-12-17 17:10:10|2167.8|2167.5|2169.5|2169.2|2169.7|2169.4|2167.6|2167.3|139
1639761020000|2021-12-17 17:10:20|2169.4|2169.1|2168.1|2167.8|2169.4|2169.1|2167.6|2167.3|84
1639761030000|2021-12-17 17:10:30|2168|2167.7|2168.4|2168.1|2168.5|2168.2|2168|2167.7|44
1639761040000|2021-12-17 17:10:40|2168.3|2168|2168.5|2168.2|2169.1|2168.8|2168.2|2167.9|103
1639761050000|2021-12-17 17:10:50|2168.6|2168.3|2168.9|2168.6|2169.5|2169.2|2168.5|2168.2|53
1639761060000|2021-12-17 17:11:00|2169|2168.7|2168.6|2168.3|2169|2168.7|2168|2167.7|49
1639761070000|2021-12-17 17:11:10|2168.5|2168.2|2168.6|2168.3|2168.8|2168.5|2168.1|2167.8|30
1639761080000|2021-12-17 17:11:20|2168.8|2168.5|2168.9|2168.6|2169.2|2168.9|2168.7|2168.4|38
1639761090000|2021-12-17 17:11:30|2169|2168.7|2168.6|2168.3|2169|2168.7|2168.4|2168.1|24
1639761100000|2021-12-17 17:11:40|2168.7|2168.4|2169.1|2168.8|2169.3|2169|2168.4|2168.1|69
1639761110000|2021-12-17 17:11:50|2169.2|2168.9|2168.6|2168.3|2169.5|2169.2|2168.6|2168.3|44
1639761120000|2021-12-17 17:12:00|2168.5|2168.2|2169.2|2168.9|2169.6|2169.3|2168.5|2168.2|50
1639761130000|2021-12-17 17:12:10|2169.3|2169|2169|2168.7|2169.7|2169.4|2169|2168.7|49
1639761140000|2021-12-17 17:12:20|2169.2|2168.9|2169.3|2169|2169.7|2169.4|2169.1|2168.8|26
1639761150000|2021-12-17 17:12:30|2169.2|2168.9|2169.2|2168.9|2169.4|2169.1|2168.9|2168.6|37
1639761160000|2021-12-17 17:12:40|2169.3|2169|2169.5|2169.2|2169.8|2169.5|2169.1|2168.8|69
1639761170000|2021-12-17 17:12:50|2169.4|2169.1|2169.8|2169.5|2169.9|2169.6|2169.3|2169|25
1639761180000|2021-12-17 17:13:00|2169.7|2169.4|2169.6|2169.3|2170|2169.7|2169.3|2169|60
1639761190000|2021-12-17 17:13:10|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.4|2169.1|68
1639761200000|2021-12-17 17:13:20|2169.6|2169.3|2170.2|2169.9|2170.3|2170|2169.6|2169.3|34
1639761210000|2021-12-17 17:13:30|2170.1|2169.8|2170.4|2170.1|2170.6|2170.3|2169.9|2169.6|31
1639761220000|2021-12-17 17:13:40|2170.6|2170.3|2170.9|2170.6|2171.1|2170.8|2170.5|2170.2|108
1639761230000|2021-12-17 17:13:50|2170.7|2170.4|2170.6|2170.3|2170.8|2170.5|2170.3|2170|49
1639761240000|2021-12-17 17:14:00|2170.8|2170.5|2169.9|2169.6|2170.8|2170.5|2169.5|2169.2|113
1639761250000|2021-12-17 17:14:10|2169.8|2169.5|2170.8|2170.5|2171.1|2170.8|2169.8|2169.5|50
1639761260000|2021-12-17 17:14:20|2170.9|2170.6|2171.7|2171.4|2172|2171.7|2170.9|2170.6|68
1639761270000|2021-12-17 17:14:30|2171.8|2171.5|2172.4|2172.1|2172.7|2172.4|2171.4|2171.1|223
1639761280000|2021-12-17 17:14:40|2172.3|2172|2172.6|2172.3|2172.6|2172.3|2172|2171.7|89
1639761290000|2021-12-17 17:14:50|2172.7|2172.4|2173.1|2172.8|2173.6|2173.3|2172.5|2172.2|130
1639761300000|2021-12-17 17:15:00|2172.9|2172.6|2173.2|2172.9|2173.5|2173.2|2172.5|2172.2|104
1639761310000|2021-12-17 17:15:10|2173.1|2172.8|2173.4|2173.1|2173.4|2173.1|2172.8|2172.5|47
1639761320000|2021-12-17 17:15:20|2173.1|2172.8|2173.8|2173.5|2174.1|2173.8|2173.1|2172.8|74
1639761330000|2021-12-17 17:15:30|2173.6|2173.3|2174.7|2174.4|2174.7|2174.4|2173.6|2173.3|143
1639761340000|2021-12-17 17:15:40|2174.8|2174.5|2175.5|2175.2|2175.5|2175.2|2174.8|2174.5|144
1639761350000|2021-12-17 17:15:50|2175.4|2175.1|2175.5|2175.2|2175.9|2175.6|2175.3|2175|153
1639761360000|2021-12-17 17:16:00|2175.6|2175.3|2175.6|2175.3|2176|2175.7|2175.2|2174.9|215
1639761370000|2021-12-17 17:16:10|2175.7|2175.4|2175.2|2174.9|2175.7|2175.4|2174.8|2174.5|224
1639761380000|2021-12-17 17:16:20|2175.3|2175|2174.8|2174.5|2175.3|2175|2174.5|2174.2|58
1639761390000|2021-12-17 17:16:30|2174.9|2174.6|2174.6|2174.3|2175.3|2175|2174.6|2174.3|96
1639761400000|2021-12-17 17:16:40|2174.4|2174.1|2174.6|2174.3|2174.7|2174.4|2174.1|2173.8|54
1639761410000|2021-12-17 17:16:50|2174.5|2174.2|2173.2|2172.9|2174.5|2174.2|2173.1|2172.8|65
1639761420000|2021-12-17 17:17:00|2173.1|2172.8|2173.6|2173.3|2173.9|2173.6|2173|2172.7|58
1639761430000|2021-12-17 17:17:10|2173.5|2173.2|2173.7|2173.4|2174|2173.7|2173.3|2173|290
1639761440000|2021-12-17 17:17:20|2173.5|2173.2|2173.8|2173.5|2173.9|2173.6|2173.4|2173.1|169
1639761450000|2021-12-17 17:17:30|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.7|2173.4|81
1639761460000|2021-12-17 17:17:40|2174.3|2174|2175.5|2175.2|2175.5|2175.2|2174.1|2173.8|68
1639761470000|2021-12-17 17:17:50|2175.6|2175.3|2175.9|2175.6|2176.2|2175.9|2175.6|2175.3|73
1639761480000|2021-12-17 17:18:00|2175.8|2175.5|2175.9|2175.6|2176.2|2175.9|2175.6|2175.3|66
1639761490000|2021-12-17 17:18:10|2175.8|2175.5|2176.2|2175.9|2176.3|2176|2175.8|2175.5|54
1639761500000|2021-12-17 17:18:20|2176.3|2176|2175.2|2174.9|2176.3|2176|2175.2|2174.9|78
1639761510000|2021-12-17 17:18:30|2174.9|2174.6|2174.1|2173.8|2175|2174.7|2173.7|2173.4|198
1639761520000|2021-12-17 17:18:40|2174.3|2174|2172.6|2172.3|2174.3|2174|2172.5|2172.2|130
1639761530000|2021-12-17 17:18:50|2172.1|2171.8|2172.8|2172.5|2173|2172.7|2172|2171.7|99
1639761540000|2021-12-17 17:19:00|2172.7|2172.4|2173.2|2172.9|2173.5|2173.2|2172.7|2172.4|35
1639761550000|2021-12-17 17:19:10|2173.1|2172.8|2173.7|2173.4|2173.8|2173.5|2172.8|2172.5|47
1639761560000|2021-12-17 17:19:20|2173.4|2173.1|2172.6|2172.3|2173.4|2173.1|2172.5|2172.2|30
1639761570000|2021-12-17 17:19:30|2172.5|2172.2|2171.4|2171.1|2172.6|2172.3|2170.9|2170.6|60
1639761580000|2021-12-17 17:19:40|2171.5|2171.2|2171|2170.7|2171.6|2171.3|2170.8|2170.5|50
1639761590000|2021-12-17 17:19:50|2171.3|2171|2171.4|2171.1|2171.7|2171.4|2170.9|2170.6|51
1639761600000|2021-12-17 17:20:00|2171.5|2171.2|2171.7|2171.4|2171.9|2171.6|2171.1|2170.8|51
1639761610000|2021-12-17 17:20:10|2171.6|2171.3|2171.2|2170.9|2172.1|2171.8|2170.9|2170.6|123
1639761620000|2021-12-17 17:20:20|2171.4|2171.1|2171.8|2171.5|2172.1|2171.8|2171.4|2171.1|39
1639761630000|2021-12-17 17:20:30|2171.7|2171.4|2172.7|2172.4|2172.8|2172.5|2171.7|2171.4|30
1639761640000|2021-12-17 17:20:40|2172.6|2172.3|2172.7|2172.4|2173.1|2172.8|2172.4|2172.1|11
1639761650000|2021-12-17 17:20:50|2172.8|2172.5|2172.8|2172.5|2172.9|2172.6|2172.5|2172.2|77
1639761660000|2021-12-17 17:21:00|2172.7|2172.4|2172.7|2172.4|2172.8|2172.5|2172.3|2172|57
1639761670000|2021-12-17 17:21:10|2172.8|2172.5|2172.6|2172.3|2172.8|2172.5|2172.4|2172.1|21
1639761680000|2021-12-17 17:21:20|2172.5|2172.2|2173|2172.7|2173.4|2173.1|2172.3|2172|69
1639761690000|2021-12-17 17:21:30|2172.9|2172.6|2172.9|2172.6|2173.1|2172.8|2172.7|2172.4|32
1639761700000|2021-12-17 17:21:40|2173|2172.7|2173.2|2172.9|2173.5|2173.2|2172.9|2172.6|61
1639761710000|2021-12-17 17:21:50|2173.1|2172.8|2172.1|2171.8|2173.2|2172.9|2171.8|2171.5|143
1639761720000|2021-12-17 17:22:00|2172|2171.7|2171.5|2171.2|2172.2|2171.9|2171.4|2171.1|101
1639761730000|2021-12-17 17:22:10|2171.3|2171|2170.9|2170.6|2171.3|2171|2170.7|2170.4|56
1639761740000|2021-12-17 17:22:20|2171|2170.7|2170.1|2169.8|2171|2170.7|2170|2169.7|104
1639761750000|2021-12-17 17:22:30|2170|2169.7|2170.4|2170.1|2170.6|2170.3|2169.8|2169.5|84
1639761760000|2021-12-17 17:22:40|2170.3|2170|2170.9|2170.6|2170.9|2170.6|2170.2|2169.9|39
1639761770000|2021-12-17 17:22:50|2171|2170.7|2171.6|2171.3|2172|2171.7|2171|2170.7|55
1639761780000|2021-12-17 17:23:00|2171.9|2171.6|2172.4|2172.1|2172.8|2172.5|2171.8|2171.5|45
1639761790000|2021-12-17 17:23:10|2172.3|2172|2172.5|2172.2|2172.6|2172.3|2172.1|2171.8|22
1639761800000|2021-12-17 17:23:20|2172.3|2172|2171.9|2171.6|2172.4|2172.1|2171.8|2171.5|46
1639761810000|2021-12-17 17:23:30|2172.1|2171.8|2172.4|2172.1|2172.5|2172.2|2172.1|2171.8|32
1639761820000|2021-12-17 17:23:40|2172.5|2172.2|2171.9|2171.6|2172.5|2172.2|2171.9|2171.6|22
1639761830000|2021-12-17 17:23:50|2171.8|2171.5|2171.1|2170.8|2171.8|2171.5|2170.7|2170.4|32
1639761840000|2021-12-17 17:24:00|2171.2|2170.9|2171.2|2170.9|2171.9|2171.6|2171.2|2170.9|36
1639761850000|2021-12-17 17:24:10|2171.3|2171|2171.1|2170.8|2171.4|2171.1|2171.1|2170.8|20
1639761860000|2021-12-17 17:24:20|2171.2|2170.9|2171.2|2170.9|2171.4|2171.1|2171.1|2170.8|16
1639761870000|2021-12-17 17:24:30|2171.3|2171|2170.9|2170.6|2171.3|2171|2170.7|2170.4|18
1639761880000|2021-12-17 17:24:40|2171|2170.7|2170.2|2169.9|2171.1|2170.8|2170.2|2169.9|40
1639761890000|2021-12-17 17:24:50|2170.3|2170|2170.7|2170.4|2170.7|2170.4|2170.3|2170|53
1639761900000|2021-12-17 17:25:00|2170.9|2170.6|2169.5|2169.2|2170.9|2170.6|2169.5|2169.2|94
1639761910000|2021-12-17 17:25:10|2169.6|2169.3|2168.7|2168.4|2169.6|2169.3|2168.7|2168.4|69
1639761920000|2021-12-17 17:25:20|2168.9|2168.6|2167.6|2167.3|2168.9|2168.6|2167.4|2167.1|157
1639761930000|2021-12-17 17:25:30|2167.7|2167.4|2168|2167.7|2168.1|2167.8|2167.4|2167.1|81
1639761940000|2021-12-17 17:25:40|2167.9|2167.6|2167.5|2167.2|2168.1|2167.8|2167.3|2167|80
1639761950000|2021-12-17 17:25:50|2167.4|2167.1|2167.9|2167.6|2168.4|2168.1|2167.4|2167.1|81
1639761960000|2021-12-17 17:26:00|2168|2167.7|2168.5|2168.2|2168.8|2168.5|2168|2167.7|65
1639761970000|2021-12-17 17:26:10|2168.6|2168.3|2168.6|2168.3|2168.9|2168.6|2168.4|2168.1|33
1639761980000|2021-12-17 17:26:20|2168.4|2168.1|2169.6|2169.3|2169.9|2169.6|2168.4|2168.1|77
1639761990000|2021-12-17 17:26:30|2169.7|2169.4|2169.7|2169.4|2170.1|2169.8|2169.1|2168.8|247
1639762000000|2021-12-17 17:26:40|2169.8|2169.5|2169.5|2169.2|2170|2169.7|2169.1|2168.8|75
1639762010000|2021-12-17 17:26:50|2169.6|2169.3|2168.9|2168.6|2169.6|2169.3|2168.9|2168.6|78
1639762020000|2021-12-17 17:27:00|2169.3|2169|2169.8|2169.5|2170.2|2169.9|2169.3|2169|41
1639762030000|2021-12-17 17:27:10|2169.9|2169.6|2170|2169.7|2170.1|2169.8|2169.6|2169.3|22
1639762040000|2021-12-17 17:27:20|2169.8|2169.5|2169.3|2169|2170.3|2170|2169.2|2168.9|37
1639762050000|2021-12-17 17:27:30|2169.4|2169.1|2169.9|2169.6|2170.2|2169.9|2169.3|2169|26
1639762060000|2021-12-17 17:27:40|2169.8|2169.5|2169.2|2168.9|2169.8|2169.5|2169.2|2168.9|49
1639762070000|2021-12-17 17:27:50|2169.3|2169|2168.9|2168.6|2169.4|2169.1|2168.7|2168.4|63
1639762080000|2021-12-17 17:28:00|2168.6|2168.3|2168.8|2168.5|2169|2168.7|2168.6|2168.3|30
1639762090000|2021-12-17 17:28:10|2168.6|2168.3|2168.9|2168.6|2169.3|2169|2168.3|2168|31
1639762100000|2021-12-17 17:28:20|2168.7|2168.4|2168.9|2168.6|2169.1|2168.8|2168.7|2168.4|11
1639762110000|2021-12-17 17:28:30|2168.8|2168.5|2169.2|2168.9|2169.2|2168.9|2168.7|2168.4|18
1639762120000|2021-12-17 17:28:40|2169.1|2168.8|2169|2168.7|2169.3|2169|2169|2168.7|23
1639762130000|2021-12-17 17:28:50|2168.8|2168.5|2169|2168.7|2169|2168.7|2168.4|2168.1|64
1639762140000|2021-12-17 17:29:00|2169.1|2168.8|2168.6|2168.3|2169.3|2169|2168.6|2168.3|32
1639762150000|2021-12-17 17:29:10|2168.7|2168.4|2168.5|2168.2|2168.9|2168.6|2168.5|2168.2|34
1639762160000|2021-12-17 17:29:20|2168.6|2168.3|2168.7|2168.4|2168.9|2168.6|2168.5|2168.2|26
1639762170000|2021-12-17 17:29:30|2168.8|2168.5|2169.3|2169|2169.5|2169.2|2168.6|2168.3|50
1639762180000|2021-12-17 17:29:40|2169.4|2169.1|2171.1|2170.8|2171.1|2170.8|2169.3|2169|114
1639762190000|2021-12-17 17:29:50|2171|2170.7|2171.1|2170.8|2171.4|2171.1|2170.7|2170.4|50
1639762200000|2021-12-17 17:30:00|2171.2|2170.9|2169.6|2169.3|2171.3|2171|2169.5|2169.2|82
1639762210000|2021-12-17 17:30:10|2169.2|2168.9|2169|2168.7|2169.8|2169.5|2168.8|2168.5|46
1639762220000|2021-12-17 17:30:20|2168.7|2168.4|2169.3|2169|2169.5|2169.2|2168.6|2168.3|31
1639762230000|2021-12-17 17:30:30|2169.2|2168.9|2169.3|2169|2169.9|2169.6|2169.1|2168.8|41
1639762240000|2021-12-17 17:30:40|2169.1|2168.8|2169.3|2169|2169.5|2169.2|2169.1|2168.8|59
1639762250000|2021-12-17 17:30:50|2169.4|2169.1|2169.6|2169.3|2169.7|2169.4|2169.4|2169.1|38
1639762260000|2021-12-17 17:31:00|2169.8|2169.5|2171|2170.7|2171|2170.7|2169.8|2169.5|84
1639762270000|2021-12-17 17:31:10|2170.9|2170.6|2172.6|2172.3|2172.9|2172.6|2170.9|2170.6|70
1639762280000|2021-12-17 17:31:20|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2171.6|2171.3|109
1639762290000|2021-12-17 17:31:30|2172.5|2172.2|2173.2|2172.9|2173.2|2172.9|2172.5|2172.2|287
1639762300000|2021-12-17 17:31:40|2173.4|2173.1|2175.3|2175|2175.5|2175.2|2173.2|2172.9|209
1639762310000|2021-12-17 17:31:50|2175.4|2175.1|2176.9|2176.6|2176.9|2176.6|2175.1|2174.8|176
1639762320000|2021-12-17 17:32:00|2176.8|2176.5|2177.7|2177.4|2177.7|2177.4|2176.6|2176.3|138
1639762330000|2021-12-17 17:32:10|2177.8|2177.5|2176.7|2176.4|2178.2|2177.9|2176.6|2176.3|111
1639762340000|2021-12-17 17:32:20|2176.6|2176.3|2176|2175.7|2176.6|2176.3|2175.8|2175.5|62
1639762350000|2021-12-17 17:32:30|2175.8|2175.5|2176.4|2176.1|2177|2176.7|2175.6|2175.3|84
1639762360000|2021-12-17 17:32:40|2176.6|2176.3|2176.5|2176.2|2177|2176.7|2176.1|2175.8|116
1639762370000|2021-12-17 17:32:50|2176.6|2176.3|2176.2|2175.9|2176.8|2176.5|2176.2|2175.9|44
1639762380000|2021-12-17 17:33:00|2176.3|2176|2176.2|2175.9|2176.6|2176.3|2176|2175.7|46
1639762390000|2021-12-17 17:33:10|2176.1|2175.8|2175.3|2175|2176.3|2176|2174.9|2174.6|68
1639762400000|2021-12-17 17:33:20|2175.4|2175.1|2175.6|2175.3|2176.1|2175.8|2175.3|2175|103
1639762410000|2021-12-17 17:33:30|2175.9|2175.6|2175.4|2175.1|2176|2175.7|2175.4|2175.1|40
1639762420000|2021-12-17 17:33:40|2175.5|2175.2|2175.8|2175.5|2176|2175.7|2175.4|2175.1|34
1639762430000|2021-12-17 17:33:50|2175.7|2175.4|2175.9|2175.6|2176.1|2175.8|2175.6|2175.3|14
1639762440000|2021-12-17 17:34:00|2175.6|2175.3|2175.3|2175|2175.8|2175.5|2175.2|2174.9|40
1639762450000|2021-12-17 17:34:10|2175.1|2174.8|2174.3|2174|2175.1|2174.8|2174.2|2173.9|50
1639762460000|2021-12-17 17:34:20|2174.4|2174.1|2173.6|2173.3|2174.4|2174.1|2173.6|2173.3|50
1639762470000|2021-12-17 17:34:30|2173.4|2173.1|2173.1|2172.8|2173.5|2173.2|2172.7|2172.4|63
1639762480000|2021-12-17 17:34:40|2173.3|2173|2172.8|2172.5|2173.4|2173.1|2172.8|2172.5|55
1639762490000|2021-12-17 17:34:50|2172.9|2172.6|2172.9|2172.6|2173|2172.7|2172.6|2172.3|32
1639762500000|2021-12-17 17:35:00|2173|2172.7|2172.4|2172.1|2173|2172.7|2172.3|2172|33
1639762510000|2021-12-17 17:35:10|2172.5|2172.2|2173.3|2173|2173.4|2173.1|2172.5|2172.2|53
1639762520000|2021-12-17 17:35:20|2173.2|2172.9|2173|2172.7|2173.5|2173.2|2172.9|2172.6|41
1639762530000|2021-12-17 17:35:30|2172.9|2172.6|2173.2|2172.9|2173.4|2173.1|2172.8|2172.5|23
1639762540000|2021-12-17 17:35:40|2173.3|2173|2173.6|2173.3|2173.6|2173.3|2172.6|2172.3|23
1639762550000|2021-12-17 17:35:50|2173.7|2173.4|2173.6|2173.3|2173.8|2173.5|2173.5|2173.2|36
1639762560000|2021-12-17 17:36:00|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.4|2173.1|29
1639762570000|2021-12-17 17:36:10|2173.4|2173.1|2174.3|2174|2174.3|2174|2173.4|2173.1|132
1639762580000|2021-12-17 17:36:20|2174.2|2173.9|2174.4|2174.1|2174.6|2174.3|2174.1|2173.8|16
1639762590000|2021-12-17 17:36:30|2174.5|2174.2|2174.6|2174.3|2174.7|2174.4|2174.3|2174|21
1639762600000|2021-12-17 17:36:40|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.3|2174|96
1639762610000|2021-12-17 17:36:50|2174.6|2174.3|2174.6|2174.3|2174.7|2174.4|2174.5|2174.2|62
1639762620000|2021-12-17 17:37:00|2174.7|2174.4|2175.4|2175.1|2175.6|2175.3|2174.3|2174|75
1639762630000|2021-12-17 17:37:10|2175.5|2175.2|2174.9|2174.6|2175.8|2175.5|2174.9|2174.6|76
1639762640000|2021-12-17 17:37:20|2174.8|2174.5|2175.1|2174.8|2175.3|2175|2174.8|2174.5|14
1639762650000|2021-12-17 17:37:30|2175.2|2174.9|2175.5|2175.2|2175.6|2175.3|2175.1|2174.8|82
1639762660000|2021-12-17 17:37:40|2175.6|2175.3|2175.7|2175.4|2176|2175.7|2175.4|2175.1|91
1639762670000|2021-12-17 17:37:50|2175.6|2175.3|2174.1|2173.8|2175.7|2175.4|2173.9|2173.6|202
1639762680000|2021-12-17 17:38:00|2173.8|2173.5|2174.1|2173.8|2174.2|2173.9|2172.3|2172|266
1639762690000|2021-12-17 17:38:10|2174|2173.7|2173.8|2173.5|2174.1|2173.8|2173.3|2173|106
1639762700000|2021-12-17 17:38:20|2173.6|2173.3|2173.8|2173.5|2174|2173.7|2173.4|2173.1|60
1639762710000|2021-12-17 17:38:30|2173.9|2173.6|2173.8|2173.5|2174|2173.7|2173.3|2173|21
1639762720000|2021-12-17 17:38:40|2173.9|2173.6|2174|2173.7|2174.8|2174.5|2173.9|2173.6|30
1639762730000|2021-12-17 17:38:50|2173.9|2173.6|2173.8|2173.5|2173.9|2173.6|2173.6|2173.3|48
1639762740000|2021-12-17 17:39:00|2173.4|2173.1|2173.9|2173.6|2174.1|2173.8|2173.2|2172.9|27
1639762750000|2021-12-17 17:39:10|2174|2173.7|2173.5|2173.2|2174|2173.7|2173.5|2173.2|34
1639762760000|2021-12-17 17:39:20|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.1|2172.8|25
1639762770000|2021-12-17 17:39:30|2173.6|2173.3|2174|2173.7|2174.2|2173.9|2173.6|2173.3|9
1639762780000|2021-12-17 17:39:40|2173.9|2173.6|2173.4|2173.1|2174|2173.7|2173.4|2173.1|18
1639762790000|2021-12-17 17:39:50|2173.5|2173.2|2174|2173.7|2174.2|2173.9|2173.5|2173.2|21
1639762800000|2021-12-17 17:40:00|2173.9|2173.6|2173.8|2173.5|2174|2173.7|2173.4|2173.1|31
1639762810000|2021-12-17 17:40:10|2173.7|2173.4|2173.8|2173.5|2174.1|2173.8|2173.5|2173.2|28
1639762820000|2021-12-17 17:40:20|2173.9|2173.6|2173.5|2173.2|2174|2173.7|2173.4|2173.1|14
1639762830000|2021-12-17 17:40:30|2173.4|2173.1|2174.4|2174.1|2174.4|2174.1|2173.3|2173|26
1639762840000|2021-12-17 17:40:40|2174.2|2173.9|2173.9|2173.6|2174.3|2174|2173.7|2173.4|19
1639762850000|2021-12-17 17:40:50|2174.1|2173.8|2175|2174.7|2175.2|2174.9|2174.1|2173.8|33
1639762860000|2021-12-17 17:41:00|2175.2|2174.9|2175.2|2174.9|2175.5|2175.2|2174.7|2174.4|33
1639762870000|2021-12-17 17:41:10|2175.1|2174.8|2175.2|2174.9|2175.5|2175.2|2174.9|2174.6|21
1639762880000|2021-12-17 17:41:20|2175.3|2175|2174.9|2174.6|2175.5|2175.2|2174.9|2174.6|36
1639762890000|2021-12-17 17:41:30|2175|2174.7|2174.5|2174.2|2175|2174.7|2174.3|2174|20
1639762900000|2021-12-17 17:41:40|2174.6|2174.3|2174.3|2174|2174.8|2174.5|2174.3|2174|27
1639762910000|2021-12-17 17:41:50|2174.2|2173.9|2173.7|2173.4|2174.2|2173.9|2173.4|2173.1|32
1639762920000|2021-12-17 17:42:00|2173.8|2173.5|2173.6|2173.3|2174.1|2173.8|2173.3|2173|49
1639762930000|2021-12-17 17:42:10|2173.7|2173.4|2173.8|2173.5|2174.6|2174.3|2173.7|2173.4|35
1639762940000|2021-12-17 17:42:20|2173.7|2173.4|2172.8|2172.5|2173.7|2173.4|2172.7|2172.4|28
1639762950000|2021-12-17 17:42:30|2172.9|2172.6|2173.2|2172.9|2173.3|2173|2172.8|2172.5|32
1639762960000|2021-12-17 17:42:40|2172.9|2172.6|2174.1|2173.8|2174.2|2173.9|2172.9|2172.6|33
1639762970000|2021-12-17 17:42:50|2174|2173.7|2173.7|2173.4|2174|2173.7|2173.5|2173.2|99
1639762980000|2021-12-17 17:43:00|2173.6|2173.3|2173.4|2173.1|2173.7|2173.4|2173.1|2172.8|24
1639762990000|2021-12-17 17:43:10|2173.5|2173.2|2172.9|2172.6|2173.5|2173.2|2172.9|2172.6|33
1639763000000|2021-12-17 17:43:20|2172.8|2172.5|2172.8|2172.5|2172.9|2172.6|2172.5|2172.2|52
1639763010000|2021-12-17 17:43:30|2172.9|2172.6|2172.4|2172.1|2173|2172.7|2172.2|2171.9|40
1639763020000|2021-12-17 17:43:40|2172.3|2172|2172.4|2172.1|2172.6|2172.3|2171.9|2171.6|80
1639763030000|2021-12-17 17:43:50|2172.3|2172|2172.2|2171.9|2172.4|2172.1|2171.9|2171.6|28
1639763040000|2021-12-17 17:44:00|2172.4|2172.1|2173.1|2172.8|2173.4|2173.1|2172.4|2172.1|57
1639763050000|2021-12-17 17:44:10|2173.2|2172.9|2173.3|2173|2173.5|2173.2|2173.1|2172.8|37
1639763060000|2021-12-17 17:44:20|2173.2|2172.9|2173.4|2173.1|2173.4|2173.1|2173|2172.7|60
1639763070000|2021-12-17 17:44:30|2173.5|2173.2|2172.8|2172.5|2173.5|2173.2|2172.7|2172.4|36
1639763080000|2021-12-17 17:44:40|2172.7|2172.4|2172.5|2172.2|2172.9|2172.6|2172.4|2172.1|61
1639763090000|2021-12-17 17:44:50|2172.6|2172.3|2173.3|2173|2173.3|2173|2172.5|2172.2|24
1639763100000|2021-12-17 17:45:00|2173.4|2173.1|2173.9|2173.6|2174.1|2173.8|2172.8|2172.5|116
1639763110000|2021-12-17 17:45:10|2174.1|2173.8|2174.5|2174.2|2174.7|2174.4|2173.7|2173.4|57
1639763120000|2021-12-17 17:45:20|2174.6|2174.3|2173.7|2173.4|2174.6|2174.3|2173.7|2173.4|47
1639763130000|2021-12-17 17:45:30|2173.6|2173.3|2173.7|2173.4|2173.9|2173.6|2173.4|2173.1|27
1639763140000|2021-12-17 17:45:40|2173.6|2173.3|2173.7|2173.4|2174.3|2174|2173.6|2173.3|26
1639763150000|2021-12-17 17:45:50|2173.8|2173.5|2173.9|2173.6|2174.2|2173.9|2173.7|2173.4|34
1639763160000|2021-12-17 17:46:00|2174|2173.7|2173.1|2172.8|2174|2173.7|2173.1|2172.8|63
1639763170000|2021-12-17 17:46:10|2172.9|2172.6|2173.4|2173.1|2173.6|2173.3|2172.8|2172.5|62
1639763180000|2021-12-17 17:46:20|2173.3|2173|2173.5|2173.2|2173.7|2173.4|2173.2|2172.9|22
1639763190000|2021-12-17 17:46:30|2173.4|2173.1|2173.5|2173.2|2173.8|2173.5|2173.4|2173.1|32
1639763200000|2021-12-17 17:46:40|2173.6|2173.3|2174.3|2174|2174.4|2174.1|2173.6|2173.3|16
1639763210000|2021-12-17 17:46:50|2174.2|2173.9|2174.3|2174|2174.6|2174.3|2174.2|2173.9|27
1639763220000|2021-12-17 17:47:00|2174.4|2174.1|2175.4|2175.1|2175.4|2175.1|2174.4|2174.1|39
1639763230000|2021-12-17 17:47:10|2175.6|2175.3|2174.8|2174.5|2175.7|2175.4|2174.7|2174.4|29
1639763240000|2021-12-17 17:47:20|2174.7|2174.4|2174.3|2174|2174.9|2174.6|2174.2|2173.9|16
1639763250000|2021-12-17 17:47:30|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.3|2174|19
1639763260000|2021-12-17 17:47:40|2174.5|2174.2|2174.8|2174.5|2175|2174.7|2174.5|2174.2|19
1639763270000|2021-12-17 17:47:50|2174.7|2174.4|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|19
1639763280000|2021-12-17 17:48:00|2174.8|2174.5|2174.1|2173.8|2174.8|2174.5|2174.1|2173.8|24
1639763290000|2021-12-17 17:48:10|2174.2|2173.9|2174.3|2174|2174.6|2174.3|2174.1|2173.8|10
1639763300000|2021-12-17 17:48:20|2174.2|2173.9|2173.4|2173.1|2174.3|2174|2173.4|2173.1|31
1639763310000|2021-12-17 17:48:30|2173.3|2173|2173.7|2173.4|2173.8|2173.5|2173.2|2172.9|16
1639763320000|2021-12-17 17:48:40|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.5|2173.2|7
1639763330000|2021-12-17 17:48:50|2173.9|2173.6|2173.7|2173.4|2174|2173.7|2173.7|2173.4|17
1639763340000|2021-12-17 17:49:00|2173.8|2173.5|2174|2173.7|2174.2|2173.9|2173.6|2173.3|12
1639763350000|2021-12-17 17:49:10|2174.1|2173.8|2174.2|2173.9|2174.3|2174|2173.9|2173.6|11
1639763360000|2021-12-17 17:49:20|2174.3|2174|2174.1|2173.8|2174.3|2174|2173.8|2173.5|19
1639763370000|2021-12-17 17:49:30|2174.2|2173.9|2174.1|2173.8|2174.2|2173.9|2173.9|2173.6|8
1639763380000|2021-12-17 17:49:40|2174.2|2173.9|2175.1|2174.8|2175.2|2174.9|2174.1|2173.8|30
1639763390000|2021-12-17 17:49:50|2175|2174.7|2174.8|2174.5|2175.2|2174.9|2174.7|2174.4|22
1639763400000|2021-12-17 17:50:00|2174.7|2174.4|2175.2|2174.9|2175.4|2175.1|2174.2|2173.9|39
1639763410000|2021-12-17 17:50:10|2175.3|2175|2174.3|2174|2175.3|2175|2174.2|2173.9|40
1639763420000|2021-12-17 17:50:20|2174.4|2174.1|2174.9|2174.6|2175.1|2174.8|2174.3|2174|12
1639763430000|2021-12-17 17:50:30|2175|2174.7|2175.5|2175.2|2175.5|2175.2|2174.7|2174.4|23
1639763440000|2021-12-17 17:50:40|2175.6|2175.3|2175.4|2175.1|2175.6|2175.3|2175.2|2174.9|13
1639763450000|2021-12-17 17:50:50|2175.3|2175|2174.9|2174.6|2175.5|2175.2|2174.8|2174.5|26
1639763460000|2021-12-17 17:51:00|2174.8|2174.5|2175.2|2174.9|2175.2|2174.9|2174.8|2174.5|15
1639763470000|2021-12-17 17:51:10|2175.1|2174.8|2175.2|2174.9|2175.3|2175|2174.8|2174.5|20
1639763480000|2021-12-17 17:51:20|2175.1|2174.8|2175.8|2175.5|2175.9|2175.6|2175.1|2174.8|15
1639763490000|2021-12-17 17:51:30|2175.9|2175.6|2176.1|2175.8|2176.4|2176.1|2175.9|2175.6|33
1639763500000|2021-12-17 17:51:40|2176|2175.7|2175.6|2175.3|2176.4|2176.1|2175.6|2175.3|31
1639763510000|2021-12-17 17:51:50|2175.7|2175.4|2175.2|2174.9|2175.7|2175.4|2174.9|2174.6|40
1639763520000|2021-12-17 17:52:00|2175.3|2175|2174.9|2174.6|2175.3|2175|2174.8|2174.5|21
1639763530000|2021-12-17 17:52:10|2174.8|2174.5|2173.9|2173.6|2175.1|2174.8|2173.7|2173.4|81
1639763540000|2021-12-17 17:52:20|2173.8|2173.5|2173.1|2172.8|2173.9|2173.6|2172.7|2172.4|86
1639763550000|2021-12-17 17:52:30|2173.2|2172.9|2172.4|2172.1|2173.2|2172.9|2172.1|2171.8|40
1639763560000|2021-12-17 17:52:40|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2171.8|2171.5|101
1639763570000|2021-12-17 17:52:50|2172.2|2171.9|2171.5|2171.2|2172.3|2172|2171.1|2170.8|146
1639763580000|2021-12-17 17:53:00|2171.7|2171.4|2171|2170.7|2171.7|2171.4|2170.9|2170.6|96
1639763590000|2021-12-17 17:53:10|2170.9|2170.6|2170.1|2169.8|2171.3|2171|2169.9|2169.6|96
1639763600000|2021-12-17 17:53:20|2170.2|2169.9|2169.6|2169.3|2170.4|2170.1|2169.6|2169.3|51
1639763610000|2021-12-17 17:53:30|2169.7|2169.4|2169.3|2169|2170|2169.7|2169.3|2169|103
1639763620000|2021-12-17 17:53:40|2169.2|2168.9|2169.3|2169|2169.7|2169.4|2168.8|2168.5|74
1639763630000|2021-12-17 17:53:50|2169.4|2169.1|2170.3|2170|2170.3|2170|2169.4|2169.1|35
1639763640000|2021-12-17 17:54:00|2170.5|2170.2|2171.2|2170.9|2171.2|2170.9|2170.2|2169.9|55
1639763650000|2021-12-17 17:54:10|2171.1|2170.8|2171.8|2171.5|2172.1|2171.8|2171.1|2170.8|30
1639763660000|2021-12-17 17:54:20|2171.9|2171.6|2171.8|2171.5|2172.1|2171.8|2171.7|2171.4|17
1639763670000|2021-12-17 17:54:30|2171.7|2171.4|2171.8|2171.5|2172.1|2171.8|2171.7|2171.4|29
1639763680000|2021-12-17 17:54:40|2172.2|2171.9|2172.9|2172.6|2172.9|2172.6|2172.2|2171.9|73
1639763690000|2021-12-17 17:54:50|2173.1|2172.8|2172.5|2172.2|2173.2|2172.9|2172.5|2172.2|38
1639763700000|2021-12-17 17:55:00|2172.8|2172.5|2174.6|2174.3|2174.7|2174.4|2172.5|2172.2|69
1639763710000|2021-12-17 17:55:10|2174.5|2174.2|2174.3|2174|2174.6|2174.3|2174.2|2173.9|26
1639763720000|2021-12-17 17:55:20|2174.2|2173.9|2175|2174.7|2175.2|2174.9|2174.1|2173.8|54
1639763730000|2021-12-17 17:55:30|2175.1|2174.8|2174.6|2174.3|2175.1|2174.8|2174.5|2174.2|36
1639763740000|2021-12-17 17:55:40|2174.5|2174.2|2174.5|2174.2|2174.8|2174.5|2174.4|2174.1|18
1639763750000|2021-12-17 17:55:50|2174.6|2174.3|2175.1|2174.8|2175.3|2175|2174.6|2174.3|40
1639763760000|2021-12-17 17:56:00|2174.9|2174.6|2175.7|2175.4|2176.3|2176|2174.9|2174.6|121
1639763770000|2021-12-17 17:56:10|2175.6|2175.3|2176.4|2176.1|2176.4|2176.1|2175.6|2175.3|22
1639763780000|2021-12-17 17:56:20|2176.3|2176|2177|2176.7|2177|2176.7|2176|2175.7|79
1639763790000|2021-12-17 17:56:30|2177.1|2176.8|2177.2|2176.9|2177.3|2177|2176.9|2176.6|48
1639763800000|2021-12-17 17:56:40|2177.1|2176.8|2176.9|2176.6|2177.2|2176.9|2176.7|2176.4|33
1639763810000|2021-12-17 17:56:50|2176.8|2176.5|2176.7|2176.4|2177.1|2176.8|2176|2175.7|63
1639763820000|2021-12-17 17:57:00|2176.3|2176|2176.1|2175.8|2176.8|2176.5|2176|2175.7|49
1639763830000|2021-12-17 17:57:10|2176.2|2175.9|2175.9|2175.6|2176.3|2176|2175.8|2175.5|34
1639763840000|2021-12-17 17:57:20|2176|2175.7|2176.5|2176.2|2176.5|2176.2|2175.8|2175.5|28
1639763850000|2021-12-17 17:57:30|2176.4|2176.1|2176.4|2176.1|2176.7|2176.4|2176.2|2175.9|27
1639763860000|2021-12-17 17:57:40|2176.3|2176|2176.4|2176.1|2176.6|2176.3|2176.1|2175.8|25
1639763870000|2021-12-17 17:57:50|2176.3|2176|2176.6|2176.3|2176.8|2176.5|2176.3|2176|14
1639763880000|2021-12-17 17:58:00|2176.5|2176.2|2175.3|2175|2176.5|2176.2|2174.9|2174.6|94
1639763890000|2021-12-17 17:58:10|2175.2|2174.9|2175.4|2175.1|2175.9|2175.6|2175.1|2174.8|60
1639763900000|2021-12-17 17:58:20|2175.6|2175.3|2175.9|2175.6|2176.1|2175.8|2175.6|2175.3|40
1639763910000|2021-12-17 17:58:30|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.4|2175.1|44
1639763920000|2021-12-17 17:58:40|2175.9|2175.6|2175.7|2175.4|2176.1|2175.8|2175.6|2175.3|22
1639763930000|2021-12-17 17:58:50|2175.8|2175.5|2175.3|2175|2175.8|2175.5|2175.1|2174.8|25
1639763940000|2021-12-17 17:59:00|2175.4|2175.1|2176.6|2176.3|2176.6|2176.3|2175.4|2175.1|59
1639763950000|2021-12-17 17:59:10|2176.5|2176.2|2177.2|2176.9|2177.2|2176.9|2176.1|2175.8|29
1639763960000|2021-12-17 17:59:20|2177|2176.7|2176.7|2176.4|2177.2|2176.9|2176.6|2176.3|21
1639763970000|2021-12-17 17:59:30|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176|2175.7|34
1639763980000|2021-12-17 17:59:40|2176.5|2176.2|2175.9|2175.6|2176.5|2176.2|2175.8|2175.5|41
1639763990000|2021-12-17 17:59:50|2176.2|2175.9|2176.4|2176.1|2176.5|2176.2|2176.1|2175.8|25
1639764000000|2021-12-17 18:00:00|2175.9|2175.6|2176.1|2175.8|2176.5|2176.2|2175.7|2175.4|95
1639764010000|2021-12-17 18:00:10|2176|2175.7|2175.5|2175.2|2176.1|2175.8|2174.4|2174.1|113
1639764020000|2021-12-17 18:00:20|2175.4|2175.1|2175.8|2175.5|2175.9|2175.6|2175.4|2175.1|28
1639764030000|2021-12-17 18:00:30|2175.9|2175.6|2176.2|2175.9|2176.4|2176.1|2175.7|2175.4|53
1639764040000|2021-12-17 18:00:40|2176.1|2175.8|2177.2|2176.9|2177.5|2177.2|2176.1|2175.8|66
1639764050000|2021-12-17 18:00:50|2177|2176.7|2177.1|2176.8|2177.7|2177.4|2176.9|2176.6|74
1639764060000|2021-12-17 18:01:00|2176.9|2176.6|2177.3|2177|2177.6|2177.3|2176.8|2176.5|34
1639764070000|2021-12-17 18:01:10|2177.4|2177.1|2176.5|2176.2|2177.4|2177.1|2176.5|2176.2|41
1639764080000|2021-12-17 18:01:20|2176.6|2176.3|2176.8|2176.5|2177.1|2176.8|2176.6|2176.3|21
1639764090000|2021-12-17 18:01:30|2176.7|2176.4|2176.7|2176.4|2177.4|2177.1|2176.5|2176.2|51
1639764100000|2021-12-17 18:01:40|2176.6|2176.3|2176.7|2176.4|2176.7|2176.4|2176|2175.7|42
1639764110000|2021-12-17 18:01:50|2176.8|2176.5|2177|2176.7|2177.4|2177.1|2176.8|2176.5|64
1639764120000|2021-12-17 18:02:00|2176.8|2176.5|2177.8|2177.5|2177.9|2177.6|2176.8|2176.5|63
1639764130000|2021-12-17 18:02:10|2177.5|2177.2|2177.6|2177.3|2177.7|2177.4|2177.1|2176.8|26
1639764140000|2021-12-17 18:02:20|2177.7|2177.4|2176.6|2176.3|2178.1|2177.8|2176.6|2176.3|47
1639764150000|2021-12-17 18:02:30|2176.8|2176.5|2177.9|2177.6|2177.9|2177.6|2176.8|2176.5|65
1639764160000|2021-12-17 18:02:40|2177.8|2177.5|2178|2177.7|2178.2|2177.9|2177.3|2177|53
1639764170000|2021-12-17 18:02:50|2178.1|2177.8|2178.1|2177.8|2178.6|2178.3|2177.9|2177.6|47
1639764180000|2021-12-17 18:03:00|2178|2177.7|2177.7|2177.4|2178.2|2177.9|2177.6|2177.3|70
1639764190000|2021-12-17 18:03:10|2177.8|2177.5|2177.7|2177.4|2177.8|2177.5|2177.3|2177|37
1639764200000|2021-12-17 18:03:20|2177.9|2177.6|2177.6|2177.3|2178|2177.7|2177.6|2177.3|15
1639764210000|2021-12-17 18:03:30|2177.7|2177.4|2177.9|2177.6|2178|2177.7|2177.4|2177.1|46
1639764220000|2021-12-17 18:03:40|2177.8|2177.5|2178.1|2177.8|2178.5|2178.2|2177.8|2177.5|40
1639764230000|2021-12-17 18:03:50|2178.2|2177.9|2177.6|2177.3|2178.2|2177.9|2177.6|2177.3|33
1639764240000|2021-12-17 18:04:00|2177.5|2177.2|2178.2|2177.9|2178.2|2177.9|2177.3|2177|83
1639764250000|2021-12-17 18:04:10|2178.4|2178.1|2178.8|2178.5|2178.8|2178.5|2178.2|2177.9|30
1639764260000|2021-12-17 18:04:20|2178.7|2178.4|2178.5|2178.2|2178.8|2178.5|2178.2|2177.9|66
1639764270000|2021-12-17 18:04:30|2178.3|2178|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|33
1639764280000|2021-12-17 18:04:40|2178.2|2177.9|2178|2177.7|2178.4|2178.1|2177.9|2177.6|38
1639764290000|2021-12-17 18:04:50|2177.9|2177.6|2176.9|2176.6|2177.9|2177.6|2176.9|2176.6|42
1639764300000|2021-12-17 18:05:00|2176.7|2176.4|2176.2|2175.9|2176.7|2176.4|2175.8|2175.5|93
1639764310000|2021-12-17 18:05:10|2175.5|2175.2|2176.1|2175.8|2176.4|2176.1|2175.3|2175|59
1639764320000|2021-12-17 18:05:20|2176.2|2175.9|2176|2175.7|2176.5|2176.2|2175.9|2175.6|23
1639764330000|2021-12-17 18:05:30|2175.9|2175.6|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|32
1639764340000|2021-12-17 18:05:40|2175.9|2175.6|2175.4|2175.1|2176|2175.7|2175.1|2174.8|42
1639764350000|2021-12-17 18:05:50|2175|2174.7|2175.2|2174.9|2175.5|2175.2|2174.9|2174.6|66
1639764360000|2021-12-17 18:06:00|2175.4|2175.1|2175.1|2174.8|2175.5|2175.2|2174.8|2174.5|36
1639764370000|2021-12-17 18:06:10|2175|2174.7|2175.2|2174.9|2175.6|2175.3|2175|2174.7|54
1639764380000|2021-12-17 18:06:20|2175.1|2174.8|2174.6|2174.3|2175.2|2174.9|2174.3|2174|77
1639764390000|2021-12-17 18:06:30|2174.5|2174.2|2174.8|2174.5|2174.9|2174.6|2174.2|2173.9|46
1639764400000|2021-12-17 18:06:40|2174.9|2174.6|2175.3|2175|2175.7|2175.4|2174.8|2174.5|23
1639764410000|2021-12-17 18:06:50|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.5|2174.2|31
1639764420000|2021-12-17 18:07:00|2174.6|2174.3|2173.1|2172.8|2174.7|2174.4|2172.8|2172.5|167
1639764430000|2021-12-17 18:07:10|2173|2172.7|2173.5|2173.2|2173.5|2173.2|2172.7|2172.4|94
1639764440000|2021-12-17 18:07:20|2173.6|2173.3|2173.7|2173.4|2174|2173.7|2173.4|2173.1|40
1639764450000|2021-12-17 18:07:30|2173.6|2173.3|2173.3|2173|2173.7|2173.4|2173.1|2172.8|38
1639764460000|2021-12-17 18:07:40|2173.2|2172.9|2173.6|2173.3|2173.8|2173.5|2173|2172.7|47
1639764470000|2021-12-17 18:07:50|2173.5|2173.2|2173.4|2173.1|2173.9|2173.6|2173.4|2173.1|46
1639764480000|2021-12-17 18:08:00|2173.3|2173|2173.2|2172.9|2173.6|2173.3|2173.2|2172.9|33
1639764490000|2021-12-17 18:08:10|2173.3|2173|2173.3|2173|2173.3|2173|2172.7|2172.4|29
1639764500000|2021-12-17 18:08:20|2173.1|2172.8|2173.4|2173.1|2173.4|2173.1|2172.9|2172.6|14
1639764510000|2021-12-17 18:08:30|2173.5|2173.2|2173.2|2172.9|2173.5|2173.2|2172.8|2172.5|33
1639764520000|2021-12-17 18:08:40|2173.3|2173|2172.6|2172.3|2173.3|2173|2172.6|2172.3|38
1639764530000|2021-12-17 18:08:50|2172.5|2172.2|2172.2|2171.9|2172.6|2172.3|2172.1|2171.8|58
1639764540000|2021-12-17 18:09:00|2172.6|2172.3|2172.8|2172.5|2172.9|2172.6|2172.4|2172.1|45
1639764550000|2021-12-17 18:09:10|2172.9|2172.6|2173|2172.7|2173.3|2173|2172.8|2172.5|33
1639764560000|2021-12-17 18:09:20|2173.1|2172.8|2173|2172.7|2173.3|2173|2172.8|2172.5|23
1639764570000|2021-12-17 18:09:30|2172.9|2172.6|2172.9|2172.6|2173|2172.7|2172.5|2172.2|31
1639764580000|2021-12-17 18:09:40|2172.8|2172.5|2173|2172.7|2173.3|2173|2172.8|2172.5|33
1639764590000|2021-12-17 18:09:50|2172.9|2172.6|2173|2172.7|2173.1|2172.8|2172.8|2172.5|16
1639764600000|2021-12-17 18:10:00|2172.9|2172.6|2173.9|2173.6|2173.9|2173.6|2172.9|2172.6|49
1639764610000|2021-12-17 18:10:10|2174|2173.7|2173.4|2173.1|2174.2|2173.9|2173.2|2172.9|66
1639764620000|2021-12-17 18:10:20|2173.5|2173.2|2173.9|2173.6|2174.4|2174.1|2173.3|2173|38
1639764630000|2021-12-17 18:10:30|2173.8|2173.5|2173.5|2173.2|2173.8|2173.5|2173.2|2172.9|15
1639764640000|2021-12-17 18:10:40|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.2|2172.9|122
1639764650000|2021-12-17 18:10:50|2173.5|2173.2|2173.2|2172.9|2173.5|2173.2|2173|2172.7|115
1639764660000|2021-12-17 18:11:00|2173.1|2172.8|2172.6|2172.3|2173.2|2172.9|2172.6|2172.3|59
1639764670000|2021-12-17 18:11:10|2172.7|2172.4|2173.2|2172.9|2173.7|2173.4|2172.5|2172.2|97
1639764680000|2021-12-17 18:11:20|2173.3|2173|2173.5|2173.2|2174.1|2173.8|2173.2|2172.9|48
1639764690000|2021-12-17 18:11:30|2173.6|2173.3|2173.7|2173.4|2173.8|2173.5|2173.4|2173.1|22
1639764700000|2021-12-17 18:11:40|2173.8|2173.5|2173.8|2173.5|2174|2173.7|2173.7|2173.4|27
1639764710000|2021-12-17 18:11:50|2173.9|2173.6|2174.1|2173.8|2174.5|2174.2|2173.7|2173.4|32
1639764720000|2021-12-17 18:12:00|2174.2|2173.9|2174.9|2174.6|2175.2|2174.9|2174.2|2173.9|50
1639764730000|2021-12-17 18:12:10|2175|2174.7|2175.2|2174.9|2175.4|2175.1|2174.8|2174.5|23
1639764740000|2021-12-17 18:12:20|2175.1|2174.8|2174.8|2174.5|2175.1|2174.8|2174.7|2174.4|21
1639764750000|2021-12-17 18:12:30|2174.9|2174.6|2175.3|2175|2175.3|2175|2174.7|2174.4|13
1639764760000|2021-12-17 18:12:40|2175.4|2175.1|2175.4|2175.1|2175.7|2175.4|2175.3|2175|23
1639764770000|2021-12-17 18:12:50|2175.5|2175.2|2175.2|2174.9|2175.6|2175.3|2175.1|2174.8|16
1639764780000|2021-12-17 18:13:00|2175.1|2174.8|2175.5|2175.2|2175.8|2175.5|2175|2174.7|89
1639764790000|2021-12-17 18:13:10|2175.6|2175.3|2175.5|2175.2|2175.8|2175.5|2175.4|2175.1|23
1639764800000|2021-12-17 18:13:20|2175.4|2175.1|2175.2|2174.9|2175.5|2175.2|2175.1|2174.8|18
1639764810000|2021-12-17 18:13:30|2175.1|2174.8|2174.7|2174.4|2175.1|2174.8|2174.4|2174.1|24
1639764820000|2021-12-17 18:13:40|2174.6|2174.3|2174.6|2174.3|2174.7|2174.4|2174.5|2174.2|16
1639764830000|2021-12-17 18:13:50|2174.7|2174.4|2175.2|2174.9|2175.2|2174.9|2174.4|2174.1|13
1639764840000|2021-12-17 18:14:00|2175.3|2175|2175.2|2174.9|2175.4|2175.1|2175|2174.7|12
1639764850000|2021-12-17 18:14:10|2175.1|2174.8|2173.9|2173.6|2175.1|2174.8|2173.9|2173.6|45
1639764860000|2021-12-17 18:14:20|2173.8|2173.5|2173.9|2173.6|2174|2173.7|2173.7|2173.4|25
1639764870000|2021-12-17 18:14:30|2173.8|2173.5|2173.9|2173.6|2174|2173.7|2173.8|2173.5|18
1639764880000|2021-12-17 18:14:40|2174.1|2173.8|2173.8|2173.5|2174.3|2174|2173.8|2173.5|10
1639764890000|2021-12-17 18:14:50|2173.7|2173.4|2173.1|2172.8|2173.7|2173.4|2172.7|2172.4|59
1639764900000|2021-12-17 18:15:00|2173.2|2172.9|2173.5|2173.2|2173.5|2173.2|2172.8|2172.5|47
1639764910000|2021-12-17 18:15:10|2173.4|2173.1|2174.6|2174.3|2174.9|2174.6|2173.3|2173|41
1639764920000|2021-12-17 18:15:20|2174.5|2174.2|2174.9|2174.6|2175.2|2174.9|2174.5|2174.2|49
1639764930000|2021-12-17 18:15:30|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2174.3|2174|17
1639764940000|2021-12-17 18:15:40|2174.6|2174.3|2175|2174.7|2175|2174.7|2174.5|2174.2|39
1639764950000|2021-12-17 18:15:50|2175.1|2174.8|2174.9|2174.6|2175.4|2175.1|2174.7|2174.4|25
1639764960000|2021-12-17 18:16:00|2174.7|2174.4|2174.3|2174|2174.8|2174.5|2174.3|2174|16
1639764970000|2021-12-17 18:16:10|2174.2|2173.9|2174.1|2173.8|2174.3|2174|2173.8|2173.5|15
1639764980000|2021-12-17 18:16:20|2174.2|2173.9|2173.7|2173.4|2174.4|2174.1|2173.6|2173.3|27
1639764990000|2021-12-17 18:16:30|2173.8|2173.5|2173.2|2172.9|2173.8|2173.5|2173.2|2172.9|35
1639765000000|2021-12-17 18:16:40|2173|2172.7|2173.2|2172.9|2173.4|2173.1|2173|2172.7|26
1639765010000|2021-12-17 18:16:50|2173.3|2173|2174.2|2173.9|2174.2|2173.9|2173.2|2172.9|21
1639765020000|2021-12-17 18:17:00|2174|2173.7|2173.9|2173.6|2174.1|2173.8|2173.6|2173.3|21
1639765030000|2021-12-17 18:17:10|2173.8|2173.5|2173.8|2173.5|2174.2|2173.9|2173.8|2173.5|14
1639765040000|2021-12-17 18:17:20|2173.9|2173.6|2173.8|2173.5|2174|2173.7|2173.5|2173.2|22
1639765050000|2021-12-17 18:17:30|2173.6|2173.3|2173.6|2173.3|2173.9|2173.6|2173.4|2173.1|19
1639765060000|2021-12-17 18:17:40|2173.5|2173.2|2173.3|2173|2173.7|2173.4|2173.3|2173|15
1639765070000|2021-12-17 18:17:50|2173.4|2173.1|2174|2173.7|2174.2|2173.9|2173.3|2173|26
1639765080000|2021-12-17 18:18:00|2173.8|2173.5|2173.7|2173.4|2173.8|2173.5|2173.3|2173|23
1639765090000|2021-12-17 18:18:10|2173.5|2173.2|2174|2173.7|2174|2173.7|2173.1|2172.8|15
1639765100000|2021-12-17 18:18:20|2173.9|2173.6|2173.8|2173.5|2174.1|2173.8|2173.7|2173.4|15
1639765110000|2021-12-17 18:18:30|2174|2173.7|2174.5|2174.2|2174.5|2174.2|2174|2173.7|30
1639765120000|2021-12-17 18:18:40|2174.6|2174.3|2174.1|2173.8|2174.6|2174.3|2174.1|2173.8|5
1639765130000|2021-12-17 18:18:50|2174.2|2173.9|2174.5|2174.2|2174.7|2174.4|2174.2|2173.9|25
1639765140000|2021-12-17 18:19:00|2174.6|2174.3|2175|2174.7|2175.1|2174.8|2174.6|2174.3|35
1639765150000|2021-12-17 18:19:10|2175.1|2174.8|2176|2175.7|2176|2175.7|2175|2174.7|51
1639765160000|2021-12-17 18:19:20|2175.9|2175.6|2175.9|2175.6|2176.3|2176|2175.6|2175.3|56
1639765170000|2021-12-17 18:19:30|2175.7|2175.4|2175.7|2175.4|2176.1|2175.8|2175.7|2175.4|35
1639765180000|2021-12-17 18:19:40|2175.6|2175.3|2175.6|2175.3|2175.8|2175.5|2175.4|2175.1|10
1639765190000|2021-12-17 18:19:50|2175.7|2175.4|2176.1|2175.8|2176.2|2175.9|2175.6|2175.3|22
1639765200000|2021-12-17 18:20:00|2176|2175.7|2176.7|2176.4|2177|2176.7|2175.9|2175.6|52
1639765210000|2021-12-17 18:20:10|2176.9|2176.6|2177.1|2176.8|2177.4|2177.1|2176.9|2176.6|61
1639765220000|2021-12-17 18:20:20|2176.9|2176.6|2177.2|2176.9|2177.4|2177.1|2176.7|2176.4|44
1639765230000|2021-12-17 18:20:30|2177.1|2176.8|2177.2|2176.9|2177.4|2177.1|2177|2176.7|44
1639765240000|2021-12-17 18:20:40|2177.3|2177|2177.2|2176.9|2177.3|2177|2177|2176.7|43
1639765250000|2021-12-17 18:20:50|2177.3|2177|2177.4|2177.1|2177.5|2177.2|2177.1|2176.8|39
1639765260000|2021-12-17 18:21:00|2177.2|2176.9|2176.4|2176.1|2177.2|2176.9|2176.2|2175.9|51
1639765270000|2021-12-17 18:21:10|2176.5|2176.2|2176.4|2176.1|2176.8|2176.5|2176.2|2175.9|22
1639765280000|2021-12-17 18:21:20|2176.6|2176.3|2176.9|2176.6|2177|2176.7|2176.5|2176.2|15
1639765290000|2021-12-17 18:21:30|2176.8|2176.5|2176.7|2176.4|2177|2176.7|2176.6|2176.3|16
1639765300000|2021-12-17 18:21:40|2176.5|2176.2|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|44
1639765310000|2021-12-17 18:21:50|2176.3|2176|2176.8|2176.5|2176.8|2176.5|2176.3|2176|23
1639765320000|2021-12-17 18:22:00|2176.9|2176.6|2176.4|2176.1|2176.9|2176.6|2176.4|2176.1|25
1639765330000|2021-12-17 18:22:10|2176.3|2176|2176.3|2176|2176.5|2176.2|2176.2|2175.9|39
1639765340000|2021-12-17 18:22:20|2176.2|2175.9|2175.7|2175.4|2176.2|2175.9|2175.6|2175.3|28
1639765350000|2021-12-17 18:22:30|2175.6|2175.3|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|19
1639765360000|2021-12-17 18:22:40|2175.3|2175|2175.7|2175.4|2175.9|2175.6|2175.3|2175|23
1639765370000|2021-12-17 18:22:50|2175.8|2175.5|2176.1|2175.8|2176.3|2176|2175.7|2175.4|27
1639765380000|2021-12-17 18:23:00|2175.8|2175.5|2176.7|2176.4|2176.9|2176.6|2175.8|2175.5|31
1639765390000|2021-12-17 18:23:10|2176.8|2176.5|2176.7|2176.4|2177|2176.7|2176.7|2176.4|27
1639765400000|2021-12-17 18:23:20|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.7|2176.4|8
1639765410000|2021-12-17 18:23:30|2176.9|2176.6|2176.3|2176|2177|2176.7|2176.3|2176|20
1639765420000|2021-12-17 18:23:40|2176.2|2175.9|2176.3|2176|2176.5|2176.2|2176.2|2175.9|46
1639765430000|2021-12-17 18:23:50|2176.4|2176.1|2177|2176.7|2177|2176.7|2176.3|2176|20
1639765440000|2021-12-17 18:24:00|2176.9|2176.6|2177.4|2177.1|2177.4|2177.1|2176.5|2176.2|71
1639765450000|2021-12-17 18:24:10|2177.5|2177.2|2177.2|2176.9|2177.7|2177.4|2177.1|2176.8|37
1639765460000|2021-12-17 18:24:20|2177.3|2177|2177.1|2176.8|2177.4|2177.1|2177.1|2176.8|22
1639765470000|2021-12-17 18:24:30|2177.2|2176.9|2177.6|2177.3|2177.6|2177.3|2177|2176.7|35
1639765480000|2021-12-17 18:24:40|2177.5|2177.2|2177.6|2177.3|2177.8|2177.5|2177.3|2177|32
1639765490000|2021-12-17 18:24:50|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.5|2177.2|69
1639765500000|2021-12-17 18:25:00|2177.7|2177.4|2176.8|2176.5|2177.7|2177.4|2176.8|2176.5|38
1639765510000|2021-12-17 18:25:10|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.5|2176.2|21
1639765520000|2021-12-17 18:25:20|2177.1|2176.8|2177.9|2177.6|2177.9|2177.6|2177|2176.7|45
1639765530000|2021-12-17 18:25:30|2177.7|2177.4|2177.7|2177.4|2178.2|2177.9|2177.7|2177.4|25
1639765540000|2021-12-17 18:25:40|2177.6|2177.3|2178.4|2178.1|2178.6|2178.3|2177.6|2177.3|63
1639765550000|2021-12-17 18:25:50|2178.3|2178|2178.3|2178|2178.4|2178.1|2178|2177.7|29
1639765560000|2021-12-17 18:26:00|2178.4|2178.1|2178.6|2178.3|2178.8|2178.5|2178.4|2178.1|47
1639765570000|2021-12-17 18:26:10|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|10
1639765580000|2021-12-17 18:26:20|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.6|2178.3|31
1639765590000|2021-12-17 18:26:30|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.6|2178.3|26
1639765600000|2021-12-17 18:26:40|2178.9|2178.6|2178.8|2178.5|2179|2178.7|2178.6|2178.3|43
1639765610000|2021-12-17 18:26:50|2179.3|2179|2179.1|2178.8|2179.3|2179|2179.1|2178.8|64
1639765620000|2021-12-17 18:27:00|2179|2178.7|2178.9|2178.6|2179.2|2178.9|2178.8|2178.5|69
1639765630000|2021-12-17 18:27:10|2178.8|2178.5|2178.1|2177.8|2178.8|2178.5|2178.1|2177.8|80
1639765640000|2021-12-17 18:27:20|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2178|2177.7|24
1639765650000|2021-12-17 18:27:30|2178|2177.7|2177.6|2177.3|2178|2177.7|2177.6|2177.3|22
1639765660000|2021-12-17 18:27:40|2177.4|2177.1|2178.1|2177.8|2178.2|2177.9|2177.3|2177|51
1639765670000|2021-12-17 18:27:50|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2177.6|2177.3|61
1639765680000|2021-12-17 18:28:00|2177.8|2177.5|2178.1|2177.8|2178.3|2178|2177.7|2177.4|37
1639765690000|2021-12-17 18:28:10|2178|2177.7|2178.5|2178.2|2178.6|2178.3|2178|2177.7|25
1639765700000|2021-12-17 18:28:20|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.5|2178.2|32
1639765710000|2021-12-17 18:28:30|2179.1|2178.8|2178.9|2178.6|2179.4|2179.1|2178.8|2178.5|44
1639765720000|2021-12-17 18:28:40|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|15
1639765730000|2021-12-17 18:28:50|2178.8|2178.5|2179.1|2178.8|2179.2|2178.9|2178.7|2178.4|22
1639765740000|2021-12-17 18:29:00|2179.2|2178.9|2179.3|2179|2179.4|2179.1|2179|2178.7|29
1639765750000|2021-12-17 18:29:10|2179.4|2179.1|2179.2|2178.9|2179.6|2179.3|2179|2178.7|95
1639765760000|2021-12-17 18:29:20|2179.3|2179|2179.5|2179.2|2179.6|2179.3|2179.3|2179|15
1639765770000|2021-12-17 18:29:30|2179.9|2179.6|2179.7|2179.4|2180|2179.7|2179.6|2179.3|128
1639765780000|2021-12-17 18:29:40|2179.6|2179.3|2179.9|2179.6|2180.3|2180|2179.5|2179.2|146
1639765790000|2021-12-17 18:29:50|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|64
1639765800000|2021-12-17 18:30:00|2179.8|2179.5|2179.7|2179.4|2180.2|2179.9|2179.6|2179.3|73
1639765810000|2021-12-17 18:30:10|2179.6|2179.3|2179.4|2179.1|2179.8|2179.5|2179.4|2179.1|47
1639765820000|2021-12-17 18:30:20|2179.2|2178.9|2178.6|2178.3|2179.2|2178.9|2178.3|2178|61
1639765830000|2021-12-17 18:30:30|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178.2|2177.9|48
1639765840000|2021-12-17 18:30:40|2178.4|2178.1|2178.9|2178.6|2179.3|2179|2178.4|2178.1|45
1639765850000|2021-12-17 18:30:50|2178.8|2178.5|2178.9|2178.6|2179|2178.7|2178.7|2178.4|25
1639765860000|2021-12-17 18:31:00|2178.8|2178.5|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|55
1639765870000|2021-12-17 18:31:10|2179.2|2178.9|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|37
1639765880000|2021-12-17 18:31:20|2179.3|2179|2180.4|2180.1|2180.5|2180.2|2179.3|2179|77
1639765890000|2021-12-17 18:31:30|2180.5|2180.2|2181|2180.7|2181|2180.7|2180.2|2179.9|90
1639765900000|2021-12-17 18:31:40|2181.1|2180.8|2180.6|2180.3|2181.1|2180.8|2180.3|2180|129
1639765910000|2021-12-17 18:31:50|2180.5|2180.2|2180|2179.7|2180.6|2180.3|2179.8|2179.5|53
1639765920000|2021-12-17 18:32:00|2180.1|2179.8|2179.9|2179.6|2180.2|2179.9|2179.7|2179.4|59
1639765930000|2021-12-17 18:32:10|2180|2179.7|2179.9|2179.6|2180.3|2180|2179.8|2179.5|39
1639765940000|2021-12-17 18:32:20|2179.8|2179.5|2180.3|2180|2180.3|2180|2179.5|2179.2|40
1639765950000|2021-12-17 18:32:30|2180.2|2179.9|2180.7|2180.4|2180.8|2180.5|2180.2|2179.9|32
1639765960000|2021-12-17 18:32:40|2180.8|2180.5|2181.6|2181.3|2181.9|2181.6|2180.8|2180.5|73
1639765970000|2021-12-17 18:32:50|2181.4|2181.1|2181.2|2180.9|2181.5|2181.2|2181.1|2180.8|42
1639765980000|2021-12-17 18:33:00|2181.3|2181|2180.1|2179.8|2181.5|2181.2|2179.8|2179.5|60
1639765990000|2021-12-17 18:33:10|2180|2179.7|2179.9|2179.6|2180.4|2180.1|2179.8|2179.5|38
1639766000000|2021-12-17 18:33:20|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.3|2179|39
1639766010000|2021-12-17 18:33:30|2179.5|2179.2|2179.8|2179.5|2179.8|2179.5|2179.3|2179|20
1639766020000|2021-12-17 18:33:40|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2179.8|2179.5|40
1639766030000|2021-12-17 18:33:50|2180|2179.7|2180.3|2180|2180.5|2180.2|2180|2179.7|16
1639766040000|2021-12-17 18:34:00|2180.1|2179.8|2180.7|2180.4|2181|2180.7|2180.1|2179.8|27
1639766050000|2021-12-17 18:34:10|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.3|2180|14
1639766060000|2021-12-17 18:34:20|2180.3|2180|2180.2|2179.9|2180.4|2180.1|2180|2179.7|31
1639766070000|2021-12-17 18:34:30|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2179.9|2179.6|24
1639766080000|2021-12-17 18:34:40|2180.3|2180|2180.6|2180.3|2180.8|2180.5|2180.1|2179.8|38
1639766090000|2021-12-17 18:34:50|2180.5|2180.2|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|5
1639766100000|2021-12-17 18:35:00|2180.2|2179.9|2181.1|2180.8|2181.2|2180.9|2180.2|2179.9|57
1639766110000|2021-12-17 18:35:10|2181.2|2180.9|2181.3|2181|2181.4|2181.1|2181|2180.7|30
1639766120000|2021-12-17 18:35:20|2181.4|2181.1|2181.3|2181|2181.4|2181.1|2181.2|2180.9|19
1639766130000|2021-12-17 18:35:30|2181.2|2180.9|2181.5|2181.2|2181.8|2181.5|2181.2|2180.9|47
1639766140000|2021-12-17 18:35:40|2181.6|2181.3|2181.3|2181|2181.8|2181.5|2181.3|2181|15
1639766150000|2021-12-17 18:35:50|2181.4|2181.1|2181.8|2181.5|2182|2181.7|2181.4|2181.1|32
1639766160000|2021-12-17 18:36:00|2181.7|2181.4|2181.6|2181.3|2181.9|2181.6|2181.5|2181.2|31
1639766170000|2021-12-17 18:36:10|2181.4|2181.1|2181|2180.7|2181.5|2181.2|2180.9|2180.6|76
1639766180000|2021-12-17 18:36:20|2180.9|2180.6|2180.7|2180.4|2181|2180.7|2180.3|2180|69
1639766190000|2021-12-17 18:36:30|2180.8|2180.5|2181.3|2181|2181.3|2181|2180.7|2180.4|39
1639766200000|2021-12-17 18:36:40|2181.4|2181.1|2180.9|2180.6|2181.4|2181.1|2180.9|2180.6|17
1639766210000|2021-12-17 18:36:50|2180.8|2180.5|2181.3|2181|2181.3|2181|2180.6|2180.3|19
1639766220000|2021-12-17 18:37:00|2181.2|2180.9|2181|2180.7|2181.2|2180.9|2180.7|2180.4|26
1639766230000|2021-12-17 18:37:10|2181.1|2180.8|2182.1|2181.8|2182.2|2181.9|2181|2180.7|23
1639766240000|2021-12-17 18:37:20|2182.2|2181.9|2182.3|2182|2182.8|2182.5|2182.1|2181.8|44
1639766250000|2021-12-17 18:37:30|2182.2|2181.9|2182|2181.7|2182.3|2182|2181.9|2181.6|19
1639766260000|2021-12-17 18:37:40|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.5|2181.2|25
1639766270000|2021-12-17 18:37:50|2181.4|2181.1|2181.9|2181.6|2182|2181.7|2181.4|2181.1|17
1639766280000|2021-12-17 18:38:00|2182.1|2181.8|2182.3|2182|2182.5|2182.2|2182.1|2181.8|35
1639766290000|2021-12-17 18:38:10|2182.2|2181.9|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|27
1639766300000|2021-12-17 18:38:20|2182.3|2182|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|21
1639766310000|2021-12-17 18:38:30|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.2|2181.9|32
1639766320000|2021-12-17 18:38:40|2182.5|2182.2|2182|2181.7|2182.7|2182.4|2181.9|2181.6|31
1639766330000|2021-12-17 18:38:50|2181.9|2181.6|2181.7|2181.4|2181.9|2181.6|2181.5|2181.2|44
1639766340000|2021-12-17 18:39:00|2181.8|2181.5|2182.1|2181.8|2182.4|2182.1|2181.8|2181.5|91
1639766350000|2021-12-17 18:39:10|2182.2|2181.9|2182.2|2181.9|2182.4|2182.1|2182.1|2181.8|88
1639766360000|2021-12-17 18:39:20|2182.3|2182|2181.5|2181.2|2182.4|2182.1|2181.4|2181.1|147
1639766370000|2021-12-17 18:39:30|2181.3|2181|2180.7|2180.4|2181.6|2181.3|2180.6|2180.3|107
1639766380000|2021-12-17 18:39:40|2180.6|2180.3|2181.8|2181.5|2181.8|2181.5|2180.5|2180.2|244
1639766390000|2021-12-17 18:39:50|2182|2181.7|2182.4|2182.1|2182.6|2182.3|2181.8|2181.5|189
1639766400000|2021-12-17 18:40:00|2182.3|2182|2182.7|2182.4|2183|2182.7|2182.3|2182|69
1639766410000|2021-12-17 18:40:10|2182.4|2182.1|2182.5|2182.2|2182.7|2182.4|2182.2|2181.9|38
1639766420000|2021-12-17 18:40:20|2182.4|2182.1|2181.3|2181|2182.5|2182.2|2181.3|2181|53
1639766430000|2021-12-17 18:40:30|2181.6|2181.3|2181.4|2181.1|2181.9|2181.6|2181.3|2181|41
1639766440000|2021-12-17 18:40:40|2181.5|2181.2|2181.2|2180.9|2181.6|2181.3|2181.1|2180.8|23
1639766450000|2021-12-17 18:40:50|2181.3|2181|2181.1|2180.8|2181.3|2181|2180.7|2180.4|37
1639766460000|2021-12-17 18:41:00|2181.2|2180.9|2181.6|2181.3|2181.9|2181.6|2181.2|2180.9|42
1639766470000|2021-12-17 18:41:10|2181.7|2181.4|2181.8|2181.5|2182|2181.7|2181.6|2181.3|30
1639766480000|2021-12-17 18:41:20|2181.9|2181.6|2181.2|2180.9|2181.9|2181.6|2181.2|2180.9|25
1639766490000|2021-12-17 18:41:30|2181.1|2180.8|2182|2181.7|2182.3|2182|2181.1|2180.8|28
1639766500000|2021-12-17 18:41:40|2182.1|2181.8|2181.8|2181.5|2182.3|2182|2181.8|2181.5|28
1639766510000|2021-12-17 18:41:50|2181.9|2181.6|2181.3|2181|2181.9|2181.6|2181.2|2180.9|54
1639766520000|2021-12-17 18:42:00|2181.2|2180.9|2180.9|2180.6|2181.4|2181.1|2180.9|2180.6|49
1639766530000|2021-12-17 18:42:10|2181.1|2180.8|2180.5|2180.2|2181.1|2180.8|2180.5|2180.2|82
1639766540000|2021-12-17 18:42:20|2180.3|2180|2180.7|2180.4|2180.8|2180.5|2180.2|2179.9|46
1639766550000|2021-12-17 18:42:30|2180.8|2180.5|2180.7|2180.4|2180.9|2180.6|2180.7|2180.4|16
1639766560000|2021-12-17 18:42:40|2180.6|2180.3|2179.8|2179.5|2180.6|2180.3|2179.8|2179.5|37
1639766570000|2021-12-17 18:42:50|2179.7|2179.4|2179.6|2179.3|2179.9|2179.6|2179.5|2179.2|106
1639766580000|2021-12-17 18:43:00|2179.9|2179.6|2179.7|2179.4|2179.9|2179.6|2179.4|2179.1|77
1639766590000|2021-12-17 18:43:10|2179.8|2179.5|2179.6|2179.3|2179.8|2179.5|2179.5|2179.2|65
1639766600000|2021-12-17 18:43:20|2179.5|2179.2|2179.5|2179.2|2179.9|2179.6|2179.3|2179|86
1639766610000|2021-12-17 18:43:30|2179.4|2179.1|2179.1|2178.8|2179.5|2179.2|2178.9|2178.6|41
1639766620000|2021-12-17 18:43:40|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.6|2178.3|46
1639766630000|2021-12-17 18:43:50|2178.9|2178.6|2179.4|2179.1|2179.5|2179.2|2178.8|2178.5|78
1639766640000|2021-12-17 18:44:00|2179.5|2179.2|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|27
1639766650000|2021-12-17 18:44:10|2179.3|2179|2179.6|2179.3|2179.8|2179.5|2179.2|2178.9|16
1639766660000|2021-12-17 18:44:20|2179.7|2179.4|2179.9|2179.6|2180|2179.7|2179.6|2179.3|19
1639766670000|2021-12-17 18:44:30|2179.7|2179.4|2179.9|2179.6|2180.2|2179.9|2179.7|2179.4|36
1639766680000|2021-12-17 18:44:40|2180.1|2179.8|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|23
1639766690000|2021-12-17 18:44:50|2180.3|2180|2179.9|2179.6|2180.3|2180|2179.8|2179.5|17
1639766700000|2021-12-17 18:45:00|2180.2|2179.9|2180.3|2180|2180.4|2180.1|2179.8|2179.5|58
1639766710000|2021-12-17 18:45:10|2180.4|2180.1|2180.6|2180.3|2180.7|2180.4|2180.2|2179.9|19
1639766720000|2021-12-17 18:45:20|2180.7|2180.4|2180.9|2180.6|2181|2180.7|2180.6|2180.3|24
1639766730000|2021-12-17 18:45:30|2181|2180.7|2181|2180.7|2181.2|2180.9|2180.9|2180.6|19
1639766740000|2021-12-17 18:45:40|2180.9|2180.6|2181.1|2180.8|2181.3|2181|2180.9|2180.6|18
1639766750000|2021-12-17 18:45:50|2181|2180.7|2180.7|2180.4|2181.1|2180.8|2180.6|2180.3|25
1639766760000|2021-12-17 18:46:00|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|32
1639766770000|2021-12-17 18:46:10|2180.8|2180.5|2180.6|2180.3|2181|2180.7|2180.6|2180.3|13
1639766780000|2021-12-17 18:46:20|2180.7|2180.4|2180.8|2180.5|2181|2180.7|2180.5|2180.2|10
1639766790000|2021-12-17 18:46:30|2180.7|2180.4|2180.9|2180.6|2181.2|2180.9|2180.7|2180.4|20
1639766800000|2021-12-17 18:46:40|2181|2180.7|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|21
1639766810000|2021-12-17 18:46:50|2180.9|2180.6|2180.7|2180.4|2180.9|2180.6|2180.6|2180.3|14
1639766820000|2021-12-17 18:47:00|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.5|2180.2|28
1639766830000|2021-12-17 18:47:10|2180.9|2180.6|2181.4|2181.1|2181.5|2181.2|2180.8|2180.5|146
1639766840000|2021-12-17 18:47:20|2181.3|2181|2181.6|2181.3|2181.7|2181.4|2181.1|2180.8|155
1639766850000|2021-12-17 18:47:30|2181.7|2181.4|2182|2181.7|2182.1|2181.8|2181.6|2181.3|86
1639766860000|2021-12-17 18:47:40|2181.7|2181.4|2181.9|2181.6|2182|2181.7|2181.7|2181.4|35
1639766870000|2021-12-17 18:47:50|2182|2181.7|2181.9|2181.6|2182.3|2182|2181.9|2181.6|41
1639766880000|2021-12-17 18:48:00|2181.8|2181.5|2182|2181.7|2182.1|2181.8|2181.7|2181.4|25
1639766890000|2021-12-17 18:48:10|2181.9|2181.6|2182|2181.7|2182.1|2181.8|2181.7|2181.4|36
1639766900000|2021-12-17 18:48:20|2181.9|2181.6|2182.3|2182|2182.5|2182.2|2181.9|2181.6|20
1639766910000|2021-12-17 18:48:30|2182.4|2182.1|2182.2|2181.9|2182.6|2182.3|2182.1|2181.8|41
1639766920000|2021-12-17 18:48:40|2182.3|2182|2182.3|2182|2182.4|2182.1|2182|2181.7|29
1639766930000|2021-12-17 18:48:50|2182.2|2181.9|2182.4|2182.1|2182.6|2182.3|2182.1|2181.8|45
1639766940000|2021-12-17 18:49:00|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2182|2181.7|33
1639766950000|2021-12-17 18:49:10|2182.1|2181.8|2182.3|2182|2182.3|2182|2182|2181.7|19
1639766960000|2021-12-17 18:49:20|2182.4|2182.1|2182.4|2182.1|2182.6|2182.3|2182.3|2182|27
1639766970000|2021-12-17 18:49:30|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.1|2181.8|24
1639766980000|2021-12-17 18:49:40|2182.4|2182.1|2182.7|2182.4|2182.7|2182.4|2182.3|2182|16
1639766990000|2021-12-17 18:49:50|2182.8|2182.5|2182.8|2182.5|2183.3|2183|2182.8|2182.5|45
1639767000000|2021-12-17 18:50:00|2182.6|2182.3|2182.9|2182.6|2182.9|2182.6|2182.6|2182.3|27
1639767010000|2021-12-17 18:50:10|2183|2182.7|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|17
1639767020000|2021-12-17 18:50:20|2183|2182.7|2183|2182.7|2183|2182.7|2182.7|2182.4|17
1639767030000|2021-12-17 18:50:30|2182.8|2182.5|2182.8|2182.5|2183|2182.7|2182.7|2182.4|68
1639767040000|2021-12-17 18:50:40|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|13
1639767050000|2021-12-17 18:50:50|2182.7|2182.4|2182.1|2181.8|2182.7|2182.4|2182.1|2181.8|29
1639767060000|2021-12-17 18:51:00|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2181.9|2181.6|21
1639767070000|2021-12-17 18:51:10|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2182|2181.7|9
1639767080000|2021-12-17 18:51:20|2182.2|2181.9|2182.5|2182.2|2182.6|2182.3|2182.1|2181.8|16
1639767090000|2021-12-17 18:51:30|2182.6|2182.3|2182.8|2182.5|2182.9|2182.6|2182.6|2182.3|49
1639767100000|2021-12-17 18:51:40|2182.9|2182.6|2182.8|2182.5|2183|2182.7|2182.8|2182.5|19
1639767110000|2021-12-17 18:51:50|2182.9|2182.6|2183.1|2182.8|2183.2|2182.9|2182.8|2182.5|21
1639767120000|2021-12-17 18:52:00|2182.9|2182.6|2182.6|2182.3|2183.1|2182.8|2182.6|2182.3|36
1639767130000|2021-12-17 18:52:10|2182.5|2182.2|2182.1|2181.8|2182.5|2182.2|2182|2181.7|27
1639767140000|2021-12-17 18:52:20|2182|2181.7|2181.9|2181.6|2182.1|2181.8|2181.7|2181.4|18
1639767150000|2021-12-17 18:52:30|2181.6|2181.3|2181.4|2181.1|2181.6|2181.3|2181.3|2181|34
1639767160000|2021-12-17 18:52:40|2181.3|2181|2181.9|2181.6|2182.1|2181.8|2181.3|2181|30
1639767170000|2021-12-17 18:52:50|2182|2181.7|2182.1|2181.8|2182.3|2182|2181.9|2181.6|17
1639767180000|2021-12-17 18:53:00|2181.9|2181.6|2181.9|2181.6|2182.1|2181.8|2181.7|2181.4|45
1639767190000|2021-12-17 18:53:10|2182|2181.7|2182|2181.7|2182.2|2181.9|2181.9|2181.6|14
1639767200000|2021-12-17 18:53:20|2181.9|2181.6|2182.1|2181.8|2182.2|2181.9|2181.8|2181.5|71
1639767210000|2021-12-17 18:53:30|2181.9|2181.6|2181.8|2181.5|2182|2181.7|2181.6|2181.3|24
1639767220000|2021-12-17 18:53:40|2181.7|2181.4|2181.8|2181.5|2182.1|2181.8|2181.6|2181.3|17
1639767230000|2021-12-17 18:53:50|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.5|2181.2|22
1639767240000|2021-12-17 18:54:00|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|15
1639767250000|2021-12-17 18:54:10|2181.6|2181.3|2181.4|2181.1|2181.6|2181.3|2181.3|2181|31
1639767260000|2021-12-17 18:54:20|2181.3|2181|2181.4|2181.1|2181.6|2181.3|2181.3|2181|39
1639767270000|2021-12-17 18:54:30|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.2|2180.9|10
1639767280000|2021-12-17 18:54:40|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2181.2|2180.9|19
1639767290000|2021-12-17 18:54:50|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2181|2180.7|12
1639767300000|2021-12-17 18:55:00|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2181|2180.7|24
1639767310000|2021-12-17 18:55:10|2181.3|2181|2181.4|2181.1|2181.6|2181.3|2181.2|2180.9|18
1639767320000|2021-12-17 18:55:20|2181.5|2181.2|2181.4|2181.1|2181.5|2181.2|2181.2|2180.9|40
1639767330000|2021-12-17 18:55:30|2181.3|2181|2181.6|2181.3|2181.6|2181.3|2181.2|2180.9|35
1639767340000|2021-12-17 18:55:40|2181.5|2181.2|2181.9|2181.6|2182|2181.7|2181.5|2181.2|20
1639767350000|2021-12-17 18:55:50|2181.8|2181.5|2182|2181.7|2182.1|2181.8|2181.7|2181.4|10
1639767360000|2021-12-17 18:56:00|2181.9|2181.6|2181.6|2181.3|2182.1|2181.8|2181.6|2181.3|21
1639767370000|2021-12-17 18:56:10|2181.5|2181.2|2181.6|2181.3|2181.7|2181.4|2181.4|2181.1|10
1639767380000|2021-12-17 18:56:20|2181.5|2181.2|2180.9|2180.6|2181.7|2181.4|2180.8|2180.5|46
1639767390000|2021-12-17 18:56:30|2180.8|2180.5|2181.1|2180.8|2181.2|2180.9|2180.8|2180.5|15
1639767400000|2021-12-17 18:56:40|2181.2|2180.9|2181|2180.7|2181.2|2180.9|2181|2180.7|32
1639767410000|2021-12-17 18:56:50|2181.1|2180.8|2181.4|2181.1|2181.4|2181.1|2180.7|2180.4|29
1639767420000|2021-12-17 18:57:00|2181.2|2180.9|2180.7|2180.4|2181.2|2180.9|2180.7|2180.4|45
1639767430000|2021-12-17 18:57:10|2180.6|2180.3|2180.3|2180|2180.6|2180.3|2180|2179.7|70
1639767440000|2021-12-17 18:57:20|2180.6|2180.3|2181.5|2181.2|2181.7|2181.4|2180.4|2180.1|202
1639767450000|2021-12-17 18:57:30|2181.6|2181.3|2182.3|2182|2182.5|2182.2|2181.6|2181.3|97
1639767460000|2021-12-17 18:57:40|2182.4|2182.1|2182.3|2182|2182.7|2182.4|2182.2|2181.9|40
1639767470000|2021-12-17 18:57:50|2182.2|2181.9|2181.9|2181.6|2182.4|2182.1|2181.9|2181.6|55
1639767480000|2021-12-17 18:58:00|2182|2181.7|2182.3|2182|2182.4|2182.1|2181.9|2181.6|36
1639767490000|2021-12-17 18:58:10|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|24
1639767500000|2021-12-17 18:58:20|2182.3|2182|2182.3|2182|2182.5|2182.2|2182.2|2181.9|43
1639767510000|2021-12-17 18:58:30|2182.4|2182.1|2182|2181.7|2182.4|2182.1|2182|2181.7|10
1639767520000|2021-12-17 18:58:40|2181.9|2181.6|2183.1|2182.8|2183.2|2182.9|2181.9|2181.6|39
1639767530000|2021-12-17 18:58:50|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.7|2182.4|13
1639767540000|2021-12-17 18:59:00|2182.7|2182.4|2183.1|2182.8|2183.4|2183.1|2182.6|2182.3|46
1639767550000|2021-12-17 18:59:10|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2182.7|2182.4|40
1639767560000|2021-12-17 18:59:20|2183|2182.7|2183.1|2182.8|2183.2|2182.9|2182.8|2182.5|30
1639767570000|2021-12-17 18:59:30|2183.2|2182.9|2183.4|2183.1|2183.6|2183.3|2183.2|2182.9|35
1639767580000|2021-12-17 18:59:40|2183.5|2183.2|2183.7|2183.4|2183.8|2183.5|2183.3|2183|56
1639767590000|2021-12-17 18:59:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.3|2183|64
1639767600000|2021-12-17 19:00:00|2183.6|2183.3|2183.6|2183.3|2183.9|2183.6|2183.5|2183.2|94
1639767610000|2021-12-17 19:00:10|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.3|2183|39
1639767620000|2021-12-17 19:00:20|2183.3|2183|2182.9|2182.6|2183.6|2183.3|2182.9|2182.6|32
1639767630000|2021-12-17 19:00:30|2183|2182.7|2182.4|2182.1|2183|2182.7|2182.4|2182.1|66
1639767640000|2021-12-17 19:00:40|2182.5|2182.2|2183|2182.7|2183|2182.7|2182.5|2182.2|36
1639767650000|2021-12-17 19:00:50|2183.2|2182.9|2183.7|2183.4|2183.7|2183.4|2183|2182.7|35
1639767660000|2021-12-17 19:01:00|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2183.4|2183.1|29
1639767670000|2021-12-17 19:01:10|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2182.9|2182.6|19
1639767680000|2021-12-17 19:01:20|2183.1|2182.8|2182.4|2182.1|2183.2|2182.9|2182.3|2182|30
1639767690000|2021-12-17 19:01:30|2182.5|2182.2|2182.4|2182.1|2182.6|2182.3|2182.3|2182|22
1639767700000|2021-12-17 19:01:40|2182.3|2182|2181.9|2181.6|2182.4|2182.1|2181.8|2181.5|34
1639767710000|2021-12-17 19:01:50|2181.7|2181.4|2182|2181.7|2182.1|2181.8|2181.6|2181.3|42
1639767720000|2021-12-17 19:02:00|2181.9|2181.6|2181.8|2181.5|2182|2181.7|2181.5|2181.2|30
1639767730000|2021-12-17 19:02:10|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2181.3|2181|38
1639767740000|2021-12-17 19:02:20|2181.2|2180.9|2181.2|2180.9|2181.6|2181.3|2181|2180.7|43
1639767750000|2021-12-17 19:02:30|2181.3|2181|2181.1|2180.8|2181.4|2181.1|2180.9|2180.6|28
1639767760000|2021-12-17 19:02:40|2181|2180.7|2181|2180.7|2181.3|2181|2181|2180.7|69
1639767770000|2021-12-17 19:02:50|2181.1|2180.8|2181.5|2181.2|2181.5|2181.2|2180.9|2180.6|24
1639767780000|2021-12-17 19:03:00|2181.7|2181.4|2181.1|2180.8|2181.8|2181.5|2181|2180.7|24
1639767790000|2021-12-17 19:03:10|2181|2180.7|2181.1|2180.8|2181.4|2181.1|2181|2180.7|12
1639767800000|2021-12-17 19:03:20|2181.2|2180.9|2181.2|2180.9|2181.3|2181|2181.1|2180.8|16
1639767810000|2021-12-17 19:03:30|2181.3|2181|2180.9|2180.6|2181.3|2181|2180.8|2180.5|19
1639767820000|2021-12-17 19:03:40|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|9
1639767830000|2021-12-17 19:03:50|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.5|2180.2|14
1639767840000|2021-12-17 19:04:00|2180.6|2180.3|2180.7|2180.4|2180.8|2180.5|2180.4|2180.1|21
1639767850000|2021-12-17 19:04:10|2180.8|2180.5|2181.2|2180.9|2181.2|2180.9|2180.5|2180.2|45
1639767860000|2021-12-17 19:04:20|2181.1|2180.8|2180.5|2180.2|2181.3|2181|2180.5|2180.2|45
1639767870000|2021-12-17 19:04:30|2180.4|2180.1|2180.7|2180.4|2180.7|2180.4|2180.3|2180|22
1639767880000|2021-12-17 19:04:40|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|11
1639767890000|2021-12-17 19:04:50|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2180.1|2179.8|28
1639767900000|2021-12-17 19:05:00|2180.6|2180.3|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|33
1639767910000|2021-12-17 19:05:10|2180.4|2180.1|2180.3|2180|2180.7|2180.4|2180.3|2180|66
1639767920000|2021-12-17 19:05:20|2180.2|2179.9|2180.3|2180|2180.4|2180.1|2180.2|2179.9|58
1639767930000|2021-12-17 19:05:30|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.7|2179.4|78
1639767940000|2021-12-17 19:05:40|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|34
1639767950000|2021-12-17 19:05:50|2179.5|2179.2|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|78
1639767960000|2021-12-17 19:06:00|2179.6|2179.3|2179.6|2179.3|2179.9|2179.6|2179.5|2179.2|59
1639767970000|2021-12-17 19:06:10|2179.7|2179.4|2179.8|2179.5|2180.1|2179.8|2179.6|2179.3|34
1639767980000|2021-12-17 19:06:20|2180|2179.7|2180.1|2179.8|2180.5|2180.2|2180|2179.7|31
1639767990000|2021-12-17 19:06:30|2180|2179.7|2179.9|2179.6|2180.2|2179.9|2179.8|2179.5|28
1639768000000|2021-12-17 19:06:40|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.8|2179.5|15
1639768010000|2021-12-17 19:06:50|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.8|2179.5|20
1639768020000|2021-12-17 19:07:00|2180.3|2180|2180.2|2179.9|2180.4|2180.1|2180|2179.7|50
1639768030000|2021-12-17 19:07:10|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.6|2179.3|41
1639768040000|2021-12-17 19:07:20|2179.9|2179.6|2179.9|2179.6|2180|2179.7|2179.7|2179.4|34
1639768050000|2021-12-17 19:07:30|2180|2179.7|2180.3|2180|2180.3|2180|2179.9|2179.6|28
1639768060000|2021-12-17 19:07:40|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180|2179.7|22
1639768070000|2021-12-17 19:07:50|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180|2179.7|20
1639768080000|2021-12-17 19:08:00|2180.3|2180|2180.5|2180.2|2180.7|2180.4|2180.2|2179.9|28
1639768090000|2021-12-17 19:08:10|2180.4|2180.1|2180.7|2180.4|2180.7|2180.4|2180.4|2180.1|22
1639768100000|2021-12-17 19:08:20|2180.6|2180.3|2180.7|2180.4|2180.9|2180.6|2180.6|2180.3|37
1639768110000|2021-12-17 19:08:30|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.7|2180.4|60
1639768120000|2021-12-17 19:08:40|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|47
1639768130000|2021-12-17 19:08:50|2181|2180.7|2181|2180.7|2181.3|2181|2180.9|2180.6|23
1639768140000|2021-12-17 19:09:00|2180.9|2180.6|2181|2180.7|2181.1|2180.8|2180.7|2180.4|40
1639768150000|2021-12-17 19:09:10|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2180.8|2180.5|126
1639768160000|2021-12-17 19:09:20|2181.3|2181|2181.8|2181.5|2182|2181.7|2181.3|2181|69
1639768170000|2021-12-17 19:09:30|2181.9|2181.6|2181.8|2181.5|2182|2181.7|2181.8|2181.5|58
1639768180000|2021-12-17 19:09:40|2181.9|2181.6|2181.4|2181.1|2181.9|2181.6|2181.4|2181.1|28
1639768190000|2021-12-17 19:09:50|2181.5|2181.2|2181.6|2181.3|2181.8|2181.5|2181.4|2181.1|34
1639768200000|2021-12-17 19:10:00|2181.7|2181.4|2181.7|2181.4|2181.8|2181.5|2181.4|2181.1|30
1639768210000|2021-12-17 19:10:10|2181.6|2181.3|2182.2|2181.9|2182.5|2182.2|2181.6|2181.3|60
1639768220000|2021-12-17 19:10:20|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|38
1639768230000|2021-12-17 19:10:30|2182|2181.7|2182.2|2181.9|2182.4|2182.1|2181.9|2181.6|28
1639768240000|2021-12-17 19:10:40|2182.1|2181.8|2181.8|2181.5|2182.3|2182|2181.8|2181.5|18
1639768250000|2021-12-17 19:10:50|2181.9|2181.6|2182|2181.7|2182|2181.7|2181.8|2181.5|15
1639768260000|2021-12-17 19:11:00|2182.1|2181.8|2182.5|2182.2|2182.5|2182.2|2182.1|2181.8|40
1639768270000|2021-12-17 19:11:10|2182.4|2182.1|2182.4|2182.1|2182.6|2182.3|2182.2|2181.9|26
1639768280000|2021-12-17 19:11:20|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|21
1639768290000|2021-12-17 19:11:30|2182.6|2182.3|2182.6|2182.3|2182.8|2182.5|2182.5|2182.2|14
1639768300000|2021-12-17 19:11:40|2182.5|2182.2|2183|2182.7|2183|2182.7|2182.5|2182.2|34
1639768310000|2021-12-17 19:11:50|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|54
1639768320000|2021-12-17 19:12:00|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.6|2182.3|23
1639768330000|2021-12-17 19:12:10|2182.7|2182.4|2183.1|2182.8|2183.1|2182.8|2182.7|2182.4|41
1639768340000|2021-12-17 19:12:20|2183.2|2182.9|2182.7|2182.4|2183.3|2183|2182.6|2182.3|113
1639768350000|2021-12-17 19:12:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|20
1639768360000|2021-12-17 19:12:40|2182.7|2182.4|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|14
1639768370000|2021-12-17 19:12:50|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.5|2182.2|26
1639768380000|2021-12-17 19:13:00|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.3|2182|34
1639768390000|2021-12-17 19:13:10|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.5|2181.2|50
1639768400000|2021-12-17 19:13:20|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.2|2180.9|57
1639768410000|2021-12-17 19:13:30|2181.6|2181.3|2181.5|2181.2|2182|2181.7|2181.5|2181.2|35
1639768420000|2021-12-17 19:13:40|2181.6|2181.3|2181|2180.7|2181.6|2181.3|2180.9|2180.6|38
1639768430000|2021-12-17 19:13:50|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.5|2180.2|59
1639768440000|2021-12-17 19:14:00|2180.9|2180.6|2180.1|2179.8|2180.9|2180.6|2180|2179.7|42
1639768450000|2021-12-17 19:14:10|2180.2|2179.9|2180|2179.7|2180.2|2179.9|2179.8|2179.5|62
1639768460000|2021-12-17 19:14:20|2179.9|2179.6|2179.6|2179.3|2180|2179.7|2179.6|2179.3|29
1639768470000|2021-12-17 19:14:30|2179.7|2179.4|2179.9|2179.6|2180.2|2179.9|2179.7|2179.4|40
1639768480000|2021-12-17 19:14:40|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.5|2179.2|38
1639768490000|2021-12-17 19:14:50|2179.7|2179.4|2179.6|2179.3|2180|2179.7|2179.5|2179.2|40
1639768500000|2021-12-17 19:15:00|2179.8|2179.5|2180.3|2180|2180.5|2180.2|2179.8|2179.5|43
1639768510000|2021-12-17 19:15:10|2180.2|2179.9|2180.6|2180.3|2180.7|2180.4|2180.2|2179.9|26
1639768520000|2021-12-17 19:15:20|2180.7|2180.4|2181|2180.7|2181.1|2180.8|2180.4|2180.1|23
1639768530000|2021-12-17 19:15:30|2180.9|2180.6|2181.2|2180.9|2181.2|2180.9|2180.9|2180.6|19
1639768540000|2021-12-17 19:15:40|2181.3|2181|2181.4|2181.1|2181.7|2181.4|2181.3|2181|44
1639768550000|2021-12-17 19:15:50|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|29
1639768560000|2021-12-17 19:16:00|2181.8|2181.5|2181.7|2181.4|2182.2|2181.9|2181.7|2181.4|26
1639768570000|2021-12-17 19:16:10|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.4|2181.1|18
1639768580000|2021-12-17 19:16:20|2181.7|2181.4|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|14
1639768590000|2021-12-17 19:16:30|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.1|2181.8|11
1639768600000|2021-12-17 19:16:40|2182.3|2182|2182.2|2181.9|2182.4|2182.1|2182.2|2181.9|17
1639768610000|2021-12-17 19:16:50|2182.3|2182|2182.4|2182.1|2182.7|2182.4|2182.3|2182|28
1639768620000|2021-12-17 19:17:00|2182.5|2182.2|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|16
1639768630000|2021-12-17 19:17:10|2181.9|2181.6|2182.1|2181.8|2182.3|2182|2181.9|2181.6|29
1639768640000|2021-12-17 19:17:20|2182|2181.7|2181.9|2181.6|2182.2|2181.9|2181.7|2181.4|42
1639768650000|2021-12-17 19:17:30|2182|2181.7|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|11
1639768660000|2021-12-17 19:17:40|2182|2181.7|2182.1|2181.8|2182.3|2182|2182|2181.7|49
1639768670000|2021-12-17 19:17:50|2182.2|2181.9|2181.8|2181.5|2182.3|2182|2181.8|2181.5|15
1639768680000|2021-12-17 19:18:00|2181.6|2181.3|2181.2|2180.9|2181.7|2181.4|2181.1|2180.8|37
1639768690000|2021-12-17 19:18:10|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.8|2180.5|43
1639768700000|2021-12-17 19:18:20|2180.7|2180.4|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|17
1639768710000|2021-12-17 19:18:30|2180.3|2180|2180.2|2179.9|2180.5|2180.2|2180.2|2179.9|34
1639768720000|2021-12-17 19:18:40|2180.3|2180|2180.2|2179.9|2180.3|2180|2180|2179.7|41
1639768730000|2021-12-17 19:18:50|2180.1|2179.8|2180.3|2180|2180.4|2180.1|2180|2179.7|14
1639768740000|2021-12-17 19:19:00|2180.4|2180.1|2180.2|2179.9|2180.8|2180.5|2180.2|2179.9|36
1639768750000|2021-12-17 19:19:10|2180.1|2179.8|2180.6|2180.3|2180.6|2180.3|2180.1|2179.8|27
1639768760000|2021-12-17 19:19:20|2180.5|2180.2|2179.5|2179.2|2180.5|2180.2|2179.5|2179.2|55
1639768770000|2021-12-17 19:19:30|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.1|2178.8|42
1639768780000|2021-12-17 19:19:40|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.2|2178.9|19
1639768790000|2021-12-17 19:19:50|2179.7|2179.4|2179.9|2179.6|2180.1|2179.8|2179.6|2179.3|28
1639768800000|2021-12-17 19:20:00|2180|2179.7|2179.3|2179|2180.1|2179.8|2179.3|2179|23
1639768810000|2021-12-17 19:20:10|2179.2|2178.9|2179.7|2179.4|2179.7|2179.4|2179.2|2178.9|33
1639768820000|2021-12-17 19:20:20|2179.8|2179.5|2179.5|2179.2|2179.9|2179.6|2179.3|2179|14
1639768830000|2021-12-17 19:20:30|2179.4|2179.1|2179.6|2179.3|2179.8|2179.5|2179.4|2179.1|11
1639768840000|2021-12-17 19:20:40|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.4|2179.1|10
1639768850000|2021-12-17 19:20:50|2179.6|2179.3|2180.1|2179.8|2180.1|2179.8|2179.4|2179.1|29
1639768860000|2021-12-17 19:21:00|2180.2|2179.9|2179.8|2179.5|2180.5|2180.2|2179.8|2179.5|63
1639768870000|2021-12-17 19:21:10|2179.7|2179.4|2179.3|2179|2179.8|2179.5|2179.3|2179|40
1639768880000|2021-12-17 19:21:20|2179.4|2179.1|2179.1|2178.8|2179.4|2179.1|2178.8|2178.5|47
1639768890000|2021-12-17 19:21:30|2179.2|2178.9|2179.2|2178.9|2179.4|2179.1|2179|2178.7|22
1639768900000|2021-12-17 19:21:40|2179.3|2179|2178.9|2178.6|2179.3|2179|2178.8|2178.5|16
1639768910000|2021-12-17 19:21:50|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179|2178.7|34
1639768920000|2021-12-17 19:22:00|2179.5|2179.2|2180|2179.7|2180.1|2179.8|2179.5|2179.2|45
1639768930000|2021-12-17 19:22:10|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2180.1|2179.8|22
1639768940000|2021-12-17 19:22:20|2180.3|2180|2180.3|2180|2180.4|2180.1|2180|2179.7|30
1639768950000|2021-12-17 19:22:30|2180.1|2179.8|2180.5|2180.2|2180.6|2180.3|2180.1|2179.8|32
1639768960000|2021-12-17 19:22:40|2180.6|2180.3|2180.7|2180.4|2180.9|2180.6|2180.4|2180.1|40
1639768970000|2021-12-17 19:22:50|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|12
1639768980000|2021-12-17 19:23:00|2180.6|2180.3|2180.9|2180.6|2181.1|2180.8|2180.6|2180.3|29
1639768990000|2021-12-17 19:23:10|2180.8|2180.5|2181.5|2181.2|2181.7|2181.4|2180.8|2180.5|58
1639769000000|2021-12-17 19:23:20|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|29
1639769010000|2021-12-17 19:23:30|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.4|2181.1|24
1639769020000|2021-12-17 19:23:40|2181.7|2181.4|2181.8|2181.5|2182|2181.7|2181.7|2181.4|9
1639769030000|2021-12-17 19:23:50|2181.9|2181.6|2181.4|2181.1|2181.9|2181.6|2181.4|2181.1|9
1639769040000|2021-12-17 19:24:00|2181.5|2181.2|2181.2|2180.9|2181.5|2181.2|2181|2180.7|24
1639769050000|2021-12-17 19:24:10|2181|2180.7|2181.1|2180.8|2181.3|2181|2180.7|2180.4|15
1639769060000|2021-12-17 19:24:20|2181.2|2180.9|2181|2180.7|2181.3|2181|2180.8|2180.5|18
1639769070000|2021-12-17 19:24:30|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.6|2180.3|36
1639769080000|2021-12-17 19:24:40|2180.8|2180.5|2180.8|2180.5|2181|2180.7|2180.6|2180.3|13
1639769090000|2021-12-17 19:24:50|2180.9|2180.6|2181.1|2180.8|2181.3|2181|2180.8|2180.5|13
1639769100000|2021-12-17 19:25:00|2181.2|2180.9|2181.1|2180.8|2181.4|2181.1|2180.8|2180.5|39
1639769110000|2021-12-17 19:25:10|2181.2|2180.9|2180.9|2180.6|2181.4|2181.1|2180.9|2180.6|24
1639769120000|2021-12-17 19:25:20|2181|2180.7|2180.6|2180.3|2181|2180.7|2180.5|2180.2|24
1639769130000|2021-12-17 19:25:30|2180.5|2180.2|2180.2|2179.9|2180.6|2180.3|2180.2|2179.9|19
1639769140000|2021-12-17 19:25:40|2180.3|2180|2180.3|2180|2180.6|2180.3|2180.1|2179.8|14
1639769150000|2021-12-17 19:25:50|2180.2|2179.9|2180.3|2180|2180.6|2180.3|2180.1|2179.8|8
1639769160000|2021-12-17 19:26:00|2180.4|2180.1|2180.7|2180.4|2180.8|2180.5|2180.1|2179.8|13
1639769170000|2021-12-17 19:26:10|2180.8|2180.5|2181|2180.7|2181.1|2180.8|2180.8|2180.5|17
1639769180000|2021-12-17 19:26:20|2180.9|2180.6|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|18
1639769190000|2021-12-17 19:26:30|2180.7|2180.4|2180.1|2179.8|2180.7|2180.4|2180.1|2179.8|76
1639769200000|2021-12-17 19:26:40|2180|2179.7|2180|2179.7|2180.4|2180.1|2179.7|2179.4|21
1639769210000|2021-12-17 19:26:50|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2179.7|2179.4|15
1639769220000|2021-12-17 19:27:00|2180.1|2179.8|2179.6|2179.3|2180.2|2179.9|2179.3|2179|25
1639769230000|2021-12-17 19:27:10|2179.4|2179.1|2178.6|2178.3|2179.5|2179.2|2178.6|2178.3|45
1639769240000|2021-12-17 19:27:20|2178.7|2178.4|2177.7|2177.4|2178.9|2178.6|2177.7|2177.4|97
1639769250000|2021-12-17 19:27:30|2177.5|2177.2|2178|2177.7|2178.6|2178.3|2177.5|2177.2|79
1639769260000|2021-12-17 19:27:40|2177.9|2177.6|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|71
1639769270000|2021-12-17 19:27:50|2178.4|2178.1|2178|2177.7|2178.6|2178.3|2177.6|2177.3|50
1639769280000|2021-12-17 19:28:00|2178.3|2178|2177.7|2177.4|2178.8|2178.5|2177.7|2177.4|92
1639769290000|2021-12-17 19:28:10|2177.8|2177.5|2177.2|2176.9|2177.8|2177.5|2177|2176.7|93
1639769300000|2021-12-17 19:28:20|2177.1|2176.8|2176.7|2176.4|2177.1|2176.8|2176.6|2176.3|72
1639769310000|2021-12-17 19:28:30|2176.9|2176.6|2176.9|2176.6|2177.3|2177|2176.8|2176.5|71
1639769320000|2021-12-17 19:28:40|2176.7|2176.4|2176.5|2176.2|2176.9|2176.6|2176.3|2176|69
1639769330000|2021-12-17 19:28:50|2176.6|2176.3|2176.4|2176.1|2176.7|2176.4|2176.2|2175.9|61
1639769340000|2021-12-17 19:29:00|2176.5|2176.2|2176.7|2176.4|2176.9|2176.6|2176.1|2175.8|65
1639769350000|2021-12-17 19:29:10|2176.6|2176.3|2177.4|2177.1|2177.4|2177.1|2176.6|2176.3|59
1639769360000|2021-12-17 19:29:20|2177.5|2177.2|2177.3|2177|2177.8|2177.5|2177.2|2176.9|57
1639769370000|2021-12-17 19:29:30|2177.2|2176.9|2178.2|2177.9|2178.2|2177.9|2177.2|2176.9|73
1639769380000|2021-12-17 19:29:40|2178.1|2177.8|2177.8|2177.5|2178.1|2177.8|2177.7|2177.4|49
1639769390000|2021-12-17 19:29:50|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.7|2177.4|37
1639769400000|2021-12-17 19:30:00|2177.8|2177.5|2178.4|2178.1|2178.6|2178.3|2177.7|2177.4|79
1639769410000|2021-12-17 19:30:10|2178.3|2178|2178.8|2178.5|2178.8|2178.5|2178.2|2177.9|71
1639769420000|2021-12-17 19:30:20|2178.7|2178.4|2179|2178.7|2179.1|2178.8|2178.5|2178.2|41
1639769430000|2021-12-17 19:30:30|2178.9|2178.6|2179.8|2179.5|2180.2|2179.9|2178.8|2178.5|50
1639769440000|2021-12-17 19:30:40|2180|2179.7|2180.1|2179.8|2180.3|2180|2179.9|2179.6|67
1639769450000|2021-12-17 19:30:50|2180|2179.7|2179.6|2179.3|2180.4|2180.1|2179.6|2179.3|43
1639769460000|2021-12-17 19:31:00|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|48
1639769470000|2021-12-17 19:31:10|2180.2|2179.9|2180.4|2180.1|2180.5|2180.2|2180.2|2179.9|11
1639769480000|2021-12-17 19:31:20|2180.1|2179.8|2179.1|2178.8|2180.1|2179.8|2179.1|2178.8|293
1639769490000|2021-12-17 19:31:30|2179.3|2179|2179.6|2179.3|2179.6|2179.3|2179|2178.7|88
1639769500000|2021-12-17 19:31:40|2179.5|2179.2|2179.4|2179.1|2179.7|2179.4|2179.2|2178.9|36
1639769510000|2021-12-17 19:31:50|2179.5|2179.2|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|40
1639769520000|2021-12-17 19:32:00|2180.2|2179.9|2179.2|2178.9|2180.3|2180|2179.2|2178.9|41
1639769530000|2021-12-17 19:32:10|2179.3|2179|2179|2178.7|2179.4|2179.1|2178.9|2178.6|22
1639769540000|2021-12-17 19:32:20|2178.9|2178.6|2178.6|2178.3|2179.1|2178.8|2178.6|2178.3|50
1639769550000|2021-12-17 19:32:30|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.4|2178.1|34
1639769560000|2021-12-17 19:32:40|2178.6|2178.3|2178.8|2178.5|2178.9|2178.6|2178.5|2178.2|34
1639769570000|2021-12-17 19:32:50|2178.9|2178.6|2179.7|2179.4|2179.8|2179.5|2178.9|2178.6|53
1639769580000|2021-12-17 19:33:00|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2179.8|2179.5|32
1639769590000|2021-12-17 19:33:10|2180.3|2180|2179.4|2179.1|2180.3|2180|2179.3|2179|22
1639769600000|2021-12-17 19:33:20|2179.6|2179.3|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|9
1639769610000|2021-12-17 19:33:30|2179.4|2179.1|2180.3|2180|2180.4|2180.1|2179.4|2179.1|22
1639769620000|2021-12-17 19:33:40|2180.4|2180.1|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|25
1639769630000|2021-12-17 19:33:50|2180.5|2180.2|2179.7|2179.4|2180.6|2180.3|2179.6|2179.3|14
1639769640000|2021-12-17 19:34:00|2179.8|2179.5|2179.9|2179.6|2180.2|2179.9|2179.8|2179.5|15
1639769650000|2021-12-17 19:34:10|2180|2179.7|2179.5|2179.2|2180|2179.7|2179.5|2179.2|25
1639769660000|2021-12-17 19:34:20|2179.4|2179.1|2179.5|2179.2|2179.8|2179.5|2179.3|2179|9
1639769670000|2021-12-17 19:34:30|2179.4|2179.1|2179.7|2179.4|2179.7|2179.4|2179|2178.7|22
1639769680000|2021-12-17 19:34:40|2179.8|2179.5|2179.5|2179.2|2179.8|2179.5|2179.4|2179.1|14
1639769690000|2021-12-17 19:34:50|2179.4|2179.1|2179.6|2179.3|2179.6|2179.3|2179.1|2178.8|9
1639769700000|2021-12-17 19:35:00|2179.5|2179.2|2179.1|2178.8|2179.5|2179.2|2178.8|2178.5|58
1639769710000|2021-12-17 19:35:10|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|27
1639769720000|2021-12-17 19:35:20|2179.2|2178.9|2178.7|2178.4|2179.2|2178.9|2178.7|2178.4|19
1639769730000|2021-12-17 19:35:30|2178.8|2178.5|2178.4|2178.1|2178.8|2178.5|2178.3|2178|39
1639769740000|2021-12-17 19:35:40|2178.5|2178.2|2178.9|2178.6|2179.3|2179|2178.5|2178.2|47
1639769750000|2021-12-17 19:35:50|2179|2178.7|2179.2|2178.9|2179.3|2179|2178.9|2178.6|27
1639769760000|2021-12-17 19:36:00|2179|2178.7|2180.3|2180|2180.3|2180|2179|2178.7|80
1639769770000|2021-12-17 19:36:10|2180.4|2180.1|2179.5|2179.2|2180.5|2180.2|2179.5|2179.2|41
1639769780000|2021-12-17 19:36:20|2179.4|2179.1|2179|2178.7|2179.6|2179.3|2178.9|2178.6|35
1639769790000|2021-12-17 19:36:30|2178.8|2178.5|2178.5|2178.2|2179|2178.7|2178.4|2178.1|67
1639769800000|2021-12-17 19:36:40|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|41
1639769810000|2021-12-17 19:36:50|2178.4|2178.1|2178.4|2178.1|2178.6|2178.3|2178.2|2177.9|33
1639769820000|2021-12-17 19:37:00|2178.5|2178.2|2179.1|2178.8|2179.1|2178.8|2178.4|2178.1|22
1639769830000|2021-12-17 19:37:10|2179|2178.7|2178.7|2178.4|2179.2|2178.9|2178.7|2178.4|14
1639769840000|2021-12-17 19:37:20|2178.6|2178.3|2178|2177.7|2178.6|2178.3|2177.9|2177.6|49
1639769850000|2021-12-17 19:37:30|2178.1|2177.8|2178.2|2177.9|2178.3|2178|2177.9|2177.6|16
1639769860000|2021-12-17 19:37:40|2178.3|2178|2177.9|2177.6|2178.3|2178|2177.6|2177.3|35
1639769870000|2021-12-17 19:37:50|2178|2177.7|2178|2177.7|2178.1|2177.8|2177.7|2177.4|13
1639769880000|2021-12-17 19:38:00|2177.9|2177.6|2177.7|2177.4|2178|2177.7|2177.5|2177.2|65
1639769890000|2021-12-17 19:38:10|2177.6|2177.3|2178.1|2177.8|2178.3|2178|2177.6|2177.3|40
1639769900000|2021-12-17 19:38:20|2178.2|2177.9|2177.8|2177.5|2178.2|2177.9|2177.7|2177.4|22
1639769910000|2021-12-17 19:38:30|2177.9|2177.6|2177.6|2177.3|2178|2177.7|2177.3|2177|26
1639769920000|2021-12-17 19:38:40|2177.5|2177.2|2177|2176.7|2177.6|2177.3|2177|2176.7|42
1639769930000|2021-12-17 19:38:50|2177.1|2176.8|2177.3|2177|2177.4|2177.1|2176.9|2176.6|36
1639769940000|2021-12-17 19:39:00|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.2|2176.9|26
1639769950000|2021-12-17 19:39:10|2177.3|2177|2177.4|2177.1|2177.8|2177.5|2177.3|2177|41
1639769960000|2021-12-17 19:39:20|2177.5|2177.2|2178.3|2178|2178.3|2178|2177.5|2177.2|26
1639769970000|2021-12-17 19:39:30|2178.2|2177.9|2178.5|2178.2|2178.5|2178.2|2178|2177.7|39
1639769980000|2021-12-17 19:39:40|2178.4|2178.1|2178.4|2178.1|2178.6|2178.3|2178.3|2178|30
1639769990000|2021-12-17 19:39:50|2178.3|2178|2178.8|2178.5|2178.8|2178.5|2178.2|2177.9|52
1639770000000|2021-12-17 19:40:00|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.2|2177.9|77
1639770010000|2021-12-17 19:40:10|2178.8|2178.5|2178.6|2178.3|2179|2178.7|2178.5|2178.2|17
1639770020000|2021-12-17 19:40:20|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|41
1639770030000|2021-12-17 19:40:30|2179.3|2179|2179.4|2179.1|2179.8|2179.5|2179.1|2178.8|65
1639770040000|2021-12-17 19:40:40|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.1|2178.8|35
1639770050000|2021-12-17 19:40:50|2179.5|2179.2|2179.6|2179.3|2179.8|2179.5|2179.3|2179|16
1639770060000|2021-12-17 19:41:00|2179.5|2179.2|2179.6|2179.3|2179.8|2179.5|2179.3|2179|27
1639770070000|2021-12-17 19:41:10|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.4|2179.1|10
1639770080000|2021-12-17 19:41:20|2179.6|2179.3|2180.1|2179.8|2180.1|2179.8|2179.5|2179.2|15
1639770090000|2021-12-17 19:41:30|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.9|2179.6|25
1639770100000|2021-12-17 19:41:40|2180.2|2179.9|2180.4|2180.1|2180.5|2180.2|2180|2179.7|28
1639770110000|2021-12-17 19:41:50|2180.3|2180|2179.9|2179.6|2180.3|2180|2179.6|2179.3|38
1639770120000|2021-12-17 19:42:00|2179.8|2179.5|2180|2179.7|2180.1|2179.8|2179.8|2179.5|27
1639770130000|2021-12-17 19:42:10|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2179.7|2179.4|37
1639770140000|2021-12-17 19:42:20|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.3|2180|32
1639770150000|2021-12-17 19:42:30|2180.5|2180.2|2180.2|2179.9|2180.6|2180.3|2180.1|2179.8|71
1639770160000|2021-12-17 19:42:40|2180.1|2179.8|2179.8|2179.5|2180.3|2180|2179.8|2179.5|24
1639770170000|2021-12-17 19:42:50|2179.7|2179.4|2180.1|2179.8|2180.2|2179.9|2179.7|2179.4|13
1639770180000|2021-12-17 19:43:00|2179.8|2179.5|2180.1|2179.8|2180.2|2179.9|2179.6|2179.3|30
1639770190000|2021-12-17 19:43:10|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2179.8|2179.5|16
1639770200000|2021-12-17 19:43:20|2180.1|2179.8|2180|2179.7|2180.2|2179.9|2179.9|2179.6|5
1639770210000|2021-12-17 19:43:30|2179.7|2179.4|2180.1|2179.8|2180.1|2179.8|2179.7|2179.4|22
1639770220000|2021-12-17 19:43:40|2180|2179.7|2180.4|2180.1|2180.4|2180.1|2180|2179.7|12
1639770230000|2021-12-17 19:43:50|2180.3|2180|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|50
1639770240000|2021-12-17 19:44:00|2179.9|2179.6|2180.1|2179.8|2180.3|2180|2179.7|2179.4|72
1639770250000|2021-12-17 19:44:10|2180|2179.7|2179.6|2179.3|2180.2|2179.9|2179.5|2179.2|23
1639770260000|2021-12-17 19:44:20|2179.5|2179.2|2179|2178.7|2179.6|2179.3|2178.9|2178.6|40
1639770270000|2021-12-17 19:44:30|2178.8|2178.5|2179.1|2178.8|2179.3|2179|2178.8|2178.5|30
1639770280000|2021-12-17 19:44:40|2179.2|2178.9|2179.7|2179.4|2179.7|2179.4|2179.1|2178.8|6
1639770290000|2021-12-17 19:44:50|2179.6|2179.3|2180.9|2180.6|2181|2180.7|2179.6|2179.3|62
1639770300000|2021-12-17 19:45:00|2180.8|2180.5|2181|2180.7|2181.2|2180.9|2180.5|2180.2|75
1639770310000|2021-12-17 19:45:10|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2180.9|2180.6|46
1639770320000|2021-12-17 19:45:20|2181.2|2180.9|2182|2181.7|2182.2|2181.9|2180.9|2180.6|89
1639770330000|2021-12-17 19:45:30|2182.1|2181.8|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|53
1639770340000|2021-12-17 19:45:40|2181.6|2181.3|2181.1|2180.8|2181.8|2181.5|2181.1|2180.8|64
1639770350000|2021-12-17 19:45:50|2181.2|2180.9|2181.4|2181.1|2181.6|2181.3|2181.1|2180.8|25
1639770360000|2021-12-17 19:46:00|2181.2|2180.9|2181.9|2181.6|2182|2181.7|2181.1|2180.8|58
1639770370000|2021-12-17 19:46:10|2182.1|2181.8|2181.7|2181.4|2182.1|2181.8|2181.4|2181.1|69
1639770380000|2021-12-17 19:46:20|2181.8|2181.5|2181.9|2181.6|2182.1|2181.8|2181.7|2181.4|41
1639770390000|2021-12-17 19:46:30|2181.8|2181.5|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|21
1639770400000|2021-12-17 19:46:40|2182|2181.7|2182.4|2182.1|2182.6|2182.3|2181.9|2181.6|37
1639770410000|2021-12-17 19:46:50|2182.5|2182.2|2182.7|2182.4|2183.1|2182.8|2182.4|2182.1|62
1639770420000|2021-12-17 19:47:00|2182.8|2182.5|2182.4|2182.1|2183|2182.7|2182.3|2182|65
1639770430000|2021-12-17 19:47:10|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|39
1639770440000|2021-12-17 19:47:20|2182.7|2182.4|2183.2|2182.9|2183.2|2182.9|2182.6|2182.3|54
1639770450000|2021-12-17 19:47:30|2183.1|2182.8|2183|2182.7|2183.3|2183|2183|2182.7|59
1639770460000|2021-12-17 19:47:40|2183.2|2182.9|2182.9|2182.6|2183.4|2183.1|2182.8|2182.5|30
1639770470000|2021-12-17 19:47:50|2183|2182.7|2183.1|2182.8|2183.3|2183|2182.8|2182.5|28
1639770480000|2021-12-17 19:48:00|2183|2182.7|2183.2|2182.9|2183.6|2183.3|2182.9|2182.6|27
1639770490000|2021-12-17 19:48:10|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.3|2183|36
1639770500000|2021-12-17 19:48:20|2183.6|2183.3|2183.8|2183.5|2183.9|2183.6|2183.4|2183.1|73
1639770510000|2021-12-17 19:48:30|2183.9|2183.6|2184|2183.7|2184.1|2183.8|2183.7|2183.4|44
1639770520000|2021-12-17 19:48:40|2183.9|2183.6|2183.8|2183.5|2184|2183.7|2183.8|2183.5|28
1639770530000|2021-12-17 19:48:50|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.6|2183.3|25
1639770540000|2021-12-17 19:49:00|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|33
1639770550000|2021-12-17 19:49:10|2183.8|2183.5|2183.2|2182.9|2183.8|2183.5|2183.1|2182.8|61
1639770560000|2021-12-17 19:49:20|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2182.8|2182.5|24
1639770570000|2021-12-17 19:49:30|2183.3|2183|2182.5|2182.2|2183.3|2183|2182.5|2182.2|82
1639770580000|2021-12-17 19:49:40|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2181.8|2181.5|56
1639770590000|2021-12-17 19:49:50|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2181.8|2181.5|37
1639770600000|2021-12-17 19:50:00|2182.1|2181.8|2181.5|2181.2|2182.1|2181.8|2181.4|2181.1|55
1639770610000|2021-12-17 19:50:10|2181.4|2181.1|2182.3|2182|2182.4|2182.1|2181.4|2181.1|64
1639770620000|2021-12-17 19:50:20|2182.2|2181.9|2181.6|2181.3|2182.3|2182|2181.5|2181.2|33
1639770630000|2021-12-17 19:50:30|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.4|2181.1|32
1639770640000|2021-12-17 19:50:40|2181.4|2181.1|2181.6|2181.3|2181.9|2181.6|2181.4|2181.1|23
1639770650000|2021-12-17 19:50:50|2181.5|2181.2|2181.2|2180.9|2181.5|2181.2|2181.1|2180.8|37
1639770660000|2021-12-17 19:51:00|2181.3|2181|2181.4|2181.1|2181.8|2181.5|2181.3|2181|25
1639770670000|2021-12-17 19:51:10|2181.5|2181.2|2182.1|2181.8|2182.3|2182|2181.5|2181.2|45
1639770680000|2021-12-17 19:51:20|2182|2181.7|2181.9|2181.6|2182.2|2181.9|2181.8|2181.5|22
1639770690000|2021-12-17 19:51:30|2182|2181.7|2182|2181.7|2182.1|2181.8|2181.5|2181.2|12
1639770700000|2021-12-17 19:51:40|2181.8|2181.5|2181|2180.7|2181.9|2181.6|2181|2180.7|30
1639770710000|2021-12-17 19:51:50|2181.1|2180.8|2180.4|2180.1|2181.1|2180.8|2180.3|2180|46
1639770720000|2021-12-17 19:52:00|2180.5|2180.2|2180.8|2180.5|2180.9|2180.6|2180.1|2179.8|50
1639770730000|2021-12-17 19:52:10|2180.6|2180.3|2180.1|2179.8|2180.7|2180.4|2179.8|2179.5|46
1639770740000|2021-12-17 19:52:20|2180|2179.7|2180|2179.7|2180.2|2179.9|2179.8|2179.5|45
1639770750000|2021-12-17 19:52:30|2180.1|2179.8|2179.3|2179|2180.1|2179.8|2179.2|2178.9|38
1639770760000|2021-12-17 19:52:40|2179.4|2179.1|2179.2|2178.9|2179.7|2179.4|2179.2|2178.9|37
1639770770000|2021-12-17 19:52:50|2179.3|2179|2179.7|2179.4|2179.8|2179.5|2179.1|2178.8|48
1639770780000|2021-12-17 19:53:00|2179.8|2179.5|2179|2178.7|2179.9|2179.6|2178.9|2178.6|51
1639770790000|2021-12-17 19:53:10|2179.1|2178.8|2178.5|2178.2|2179.2|2178.9|2178.2|2177.9|37
1639770800000|2021-12-17 19:53:20|2178.6|2178.3|2178.6|2178.3|2178.9|2178.6|2178.5|2178.2|41
1639770810000|2021-12-17 19:53:30|2178.5|2178.2|2178.8|2178.5|2179.1|2178.8|2178.4|2178.1|41
1639770820000|2021-12-17 19:53:40|2178.7|2178.4|2178|2177.7|2178.7|2178.4|2177.6|2177.3|45
1639770830000|2021-12-17 19:53:50|2178.1|2177.8|2178.3|2178|2178.4|2178.1|2178|2177.7|35
1639770840000|2021-12-17 19:54:00|2178.2|2177.9|2177.2|2176.9|2178.4|2178.1|2177.2|2176.9|62
1639770850000|2021-12-17 19:54:10|2177.4|2177.1|2177.7|2177.4|2177.7|2177.4|2177.2|2176.9|50
1639770860000|2021-12-17 19:54:20|2177.8|2177.5|2177.5|2177.2|2177.9|2177.6|2177.5|2177.2|24
1639770870000|2021-12-17 19:54:30|2177.4|2177.1|2177.3|2177|2177.5|2177.2|2177|2176.7|18
1639770880000|2021-12-17 19:54:40|2177.4|2177.1|2177|2176.7|2177.4|2177.1|2176.8|2176.5|39
1639770890000|2021-12-17 19:54:50|2176.9|2176.6|2176.7|2176.4|2177.1|2176.8|2176.6|2176.3|39
1639770900000|2021-12-17 19:55:00|2176.8|2176.5|2176.7|2176.4|2176.9|2176.6|2176.6|2176.3|44
1639770910000|2021-12-17 19:55:10|2176.8|2176.5|2176.1|2175.8|2176.8|2176.5|2176|2175.7|96
1639770920000|2021-12-17 19:55:20|2175.9|2175.6|2176.5|2176.2|2176.5|2176.2|2175.9|2175.6|94
1639770930000|2021-12-17 19:55:30|2176.3|2176|2177|2176.7|2177.1|2176.8|2176.2|2175.9|94
1639770940000|2021-12-17 19:55:40|2177.2|2176.9|2177|2176.7|2177.6|2177.3|2177|2176.7|110
1639770950000|2021-12-17 19:55:50|2176.9|2176.6|2177|2176.7|2177.1|2176.8|2176.8|2176.5|19
1639770960000|2021-12-17 19:56:00|2177.1|2176.8|2177.6|2177.3|2178.1|2177.8|2177.1|2176.8|69
1639770970000|2021-12-17 19:56:10|2177.7|2177.4|2178|2177.7|2178.3|2178|2177.7|2177.4|56
1639770980000|2021-12-17 19:56:20|2178.2|2177.9|2178.7|2178.4|2178.8|2178.5|2178.1|2177.8|52
1639770990000|2021-12-17 19:56:30|2178.5|2178.2|2179|2178.7|2179|2178.7|2178|2177.7|33
1639771000000|2021-12-17 19:56:40|2178.9|2178.6|2178.5|2178.2|2179.2|2178.9|2178.5|2178.2|58
1639771010000|2021-12-17 19:56:50|2178.4|2178.1|2178.8|2178.5|2178.9|2178.6|2178.4|2178.1|35
1639771020000|2021-12-17 19:57:00|2178.7|2178.4|2178.5|2178.2|2178.9|2178.6|2178.1|2177.8|38
1639771030000|2021-12-17 19:57:10|2178.6|2178.3|2178.2|2177.9|2178.6|2178.3|2178.1|2177.8|12
1639771040000|2021-12-17 19:57:20|2178.1|2177.8|2178.3|2178|2178.3|2178|2178|2177.7|20
1639771050000|2021-12-17 19:57:30|2178.2|2177.9|2177.8|2177.5|2178.2|2177.9|2177.7|2177.4|34
1639771060000|2021-12-17 19:57:40|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|24
1639771070000|2021-12-17 19:57:50|2177.7|2177.4|2178.2|2177.9|2178.3|2178|2177.7|2177.4|37
1639771080000|2021-12-17 19:58:00|2178.3|2178|2177.8|2177.5|2178.3|2178|2177.5|2177.2|41
1639771090000|2021-12-17 19:58:10|2177.7|2177.4|2177.5|2177.2|2177.8|2177.5|2177.4|2177.1|38
1639771100000|2021-12-17 19:58:20|2177.4|2177.1|2177.3|2177|2177.6|2177.3|2177.3|2177|101
1639771110000|2021-12-17 19:58:30|2177.4|2177.1|2177.7|2177.4|2177.8|2177.5|2177|2176.7|79
1639771120000|2021-12-17 19:58:40|2177.6|2177.3|2177.5|2177.2|2177.9|2177.6|2177.5|2177.2|31
1639771130000|2021-12-17 19:58:50|2177.6|2177.3|2177.2|2176.9|2177.6|2177.3|2177.1|2176.8|18
1639771140000|2021-12-17 19:59:00|2177.1|2176.8|2177.4|2177.1|2177.4|2177.1|2176.9|2176.6|33
1639771150000|2021-12-17 19:59:10|2177.3|2177|2178|2177.7|2178|2177.7|2177.2|2176.9|23
1639771160000|2021-12-17 19:59:20|2177.9|2177.6|2177.8|2177.5|2178|2177.7|2177.6|2177.3|144
1639771170000|2021-12-17 19:59:30|2177.7|2177.4|2177.6|2177.3|2177.9|2177.6|2177.5|2177.2|30
1639771180000|2021-12-17 19:59:40|2177.7|2177.4|2177.2|2176.9|2178|2177.7|2177.2|2176.9|71
1639771190000|2021-12-17 19:59:50|2177.1|2176.8|2177|2176.7|2177.4|2177.1|2176.9|2176.6|109
1639771200000|2021-12-17 20:00:00|2176.9|2176.6|2178.1|2177.8|2178.1|2177.8|2176.9|2176.6|116
1639771210000|2021-12-17 20:00:10|2178.2|2177.9|2178.6|2178.3|2179|2178.7|2178|2177.7|45
1639771220000|2021-12-17 20:00:20|2178.5|2178.2|2177.9|2177.6|2178.5|2178.2|2177.6|2177.3|58
1639771230000|2021-12-17 20:00:30|2178|2177.7|2177.7|2177.4|2178|2177.7|2177.5|2177.2|25
1639771240000|2021-12-17 20:00:40|2177.8|2177.5|2178.3|2178|2178.5|2178.2|2177.7|2177.4|26
1639771250000|2021-12-17 20:00:50|2178.4|2178.1|2178.4|2178.1|2178.6|2178.3|2178.3|2178|54
1639771260000|2021-12-17 20:01:00|2178.6|2178.3|2178.8|2178.5|2179.1|2178.8|2178.5|2178.2|30
1639771270000|2021-12-17 20:01:10|2178.6|2178.3|2179.4|2179.1|2179.7|2179.4|2178.6|2178.3|99
1639771280000|2021-12-17 20:01:20|2179.5|2179.2|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|63
1639771290000|2021-12-17 20:01:30|2179.9|2179.6|2179.9|2179.6|2180.1|2179.8|2179.5|2179.2|54
1639771300000|2021-12-17 20:01:40|2179.8|2179.5|2180.4|2180.1|2181.1|2180.8|2179.8|2179.5|95
1639771310000|2021-12-17 20:01:50|2180.5|2180.2|2181.5|2181.2|2181.5|2181.2|2180.5|2180.2|54
1639771320000|2021-12-17 20:02:00|2181.3|2181|2181.5|2181.2|2181.8|2181.5|2181.1|2180.8|54
1639771330000|2021-12-17 20:02:10|2181.6|2181.3|2181.6|2181.3|2182.1|2181.8|2181.4|2181.1|53
1639771340000|2021-12-17 20:02:20|2181.5|2181.2|2182.3|2182|2182.7|2182.4|2181.5|2181.2|56
1639771350000|2021-12-17 20:02:30|2182.2|2181.9|2182|2181.7|2182.5|2182.2|2181.9|2181.6|45
1639771360000|2021-12-17 20:02:40|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|35
1639771370000|2021-12-17 20:02:50|2182.3|2182|2181.2|2180.9|2182.5|2182.2|2181|2180.7|93
1639771380000|2021-12-17 20:03:00|2181.1|2180.8|2181.2|2180.9|2181.4|2181.1|2180.9|2180.6|51
1639771390000|2021-12-17 20:03:10|2181.3|2181|2181|2180.7|2181.7|2181.4|2180.9|2180.6|32
1639771400000|2021-12-17 20:03:20|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2180.9|2180.6|27
1639771410000|2021-12-17 20:03:30|2180.9|2180.6|2181.1|2180.8|2181.3|2181|2180.9|2180.6|49
1639771420000|2021-12-17 20:03:40|2181.2|2180.9|2179.8|2179.5|2181.2|2180.9|2179.8|2179.5|63
1639771430000|2021-12-17 20:03:50|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2179.5|2179.2|50
1639771440000|2021-12-17 20:04:00|2180.3|2180|2179.9|2179.6|2180.3|2180|2179.9|2179.6|40
1639771450000|2021-12-17 20:04:10|2179.7|2179.4|2179.3|2179|2180|2179.7|2179.1|2178.8|45
1639771460000|2021-12-17 20:04:20|2179.2|2178.9|2178|2177.7|2179.2|2178.9|2178|2177.7|59
1639771470000|2021-12-17 20:04:30|2178.1|2177.8|2178.4|2178.1|2178.4|2178.1|2178.1|2177.8|55
1639771480000|2021-12-17 20:04:40|2178.3|2178|2178.5|2178.2|2178.5|2178.2|2178.1|2177.8|35
1639771490000|2021-12-17 20:04:50|2178.4|2178.1|2178.1|2177.8|2178.5|2178.2|2177.7|2177.4|47
1639771500000|2021-12-17 20:05:00|2178|2177.7|2178.7|2178.4|2178.8|2178.5|2178|2177.7|53
1639771510000|2021-12-17 20:05:10|2178.6|2178.3|2179.7|2179.4|2179.7|2179.4|2178.4|2178.1|51
1639771520000|2021-12-17 20:05:20|2180|2179.7|2180.8|2180.5|2180.8|2180.5|2179.7|2179.4|112
1639771530000|2021-12-17 20:05:30|2180.7|2180.4|2180.1|2179.8|2180.7|2180.4|2179.9|2179.6|55
1639771540000|2021-12-17 20:05:40|2179.9|2179.6|2179.9|2179.6|2180.4|2180.1|2179.6|2179.3|61
1639771550000|2021-12-17 20:05:50|2179.8|2179.5|2179.6|2179.3|2179.9|2179.6|2179.4|2179.1|19
1639771560000|2021-12-17 20:06:00|2179.7|2179.4|2179.5|2179.2|2179.9|2179.6|2178.9|2178.6|36
1639771570000|2021-12-17 20:06:10|2179.4|2179.1|2180.2|2179.9|2180.2|2179.9|2179.4|2179.1|13
1639771580000|2021-12-17 20:06:20|2180.3|2180|2179.9|2179.6|2180.4|2180.1|2179.7|2179.4|21
1639771590000|2021-12-17 20:06:30|2180|2179.7|2180.3|2180|2180.4|2180.1|2180|2179.7|61
1639771600000|2021-12-17 20:06:40|2180.2|2179.9|2180.7|2180.4|2181|2180.7|2180.2|2179.9|34
1639771610000|2021-12-17 20:06:50|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.7|2180.4|27
1639771620000|2021-12-17 20:07:00|2180.9|2180.6|2181.3|2181|2181.3|2181|2180.5|2180.2|46
1639771630000|2021-12-17 20:07:10|2181.4|2181.1|2181.6|2181.3|2181.8|2181.5|2181.3|2181|66
1639771640000|2021-12-17 20:07:20|2181.5|2181.2|2181.1|2180.8|2181.6|2181.3|2181.1|2180.8|51
1639771650000|2021-12-17 20:07:30|2181|2180.7|2180.9|2180.6|2181.3|2181|2180.7|2180.4|42
1639771660000|2021-12-17 20:07:40|2181.1|2180.8|2181.3|2181|2181.7|2181.4|2181.1|2180.8|54
1639771670000|2021-12-17 20:07:50|2181.4|2181.1|2181.4|2181.1|2181.6|2181.3|2181.3|2181|21
1639771680000|2021-12-17 20:08:00|2181.3|2181|2181.1|2180.8|2181.3|2181|2180.6|2180.3|75
1639771690000|2021-12-17 20:08:10|2181|2180.7|2181|2180.7|2181.3|2181|2180.8|2180.5|25
1639771700000|2021-12-17 20:08:20|2181.1|2180.8|2180.7|2180.4|2181.2|2180.9|2180.7|2180.4|82
1639771710000|2021-12-17 20:08:30|2180.8|2180.5|2180.5|2180.2|2181.1|2180.8|2180.3|2180|18
1639771720000|2021-12-17 20:08:40|2180.6|2180.3|2180.2|2179.9|2180.7|2180.4|2180.1|2179.8|38
1639771730000|2021-12-17 20:08:50|2180.3|2180|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|7
1639771740000|2021-12-17 20:09:00|2180.5|2180.2|2181|2180.7|2181|2180.7|2180.1|2179.8|28
1639771750000|2021-12-17 20:09:10|2180.8|2180.5|2181|2180.7|2181|2180.7|2180.5|2180.2|28
1639771760000|2021-12-17 20:09:20|2181.2|2180.9|2182.2|2181.9|2182.2|2181.9|2181.2|2180.9|104
1639771770000|2021-12-17 20:09:30|2182.4|2182.1|2181.8|2181.5|2182.5|2182.2|2181.6|2181.3|59
1639771780000|2021-12-17 20:09:40|2182|2181.7|2182.1|2181.8|2182.4|2182.1|2181.9|2181.6|46
1639771790000|2021-12-17 20:09:50|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.8|2181.5|30
1639771800000|2021-12-17 20:10:00|2181.8|2181.5|2181.2|2180.9|2182.1|2181.8|2180.6|2180.3|78
1639771810000|2021-12-17 20:10:10|2180.9|2180.6|2181.1|2180.8|2181.5|2181.2|2180.9|2180.6|24
1639771820000|2021-12-17 20:10:20|2181.2|2180.9|2181.3|2181|2181.3|2181|2180.9|2180.6|18
1639771830000|2021-12-17 20:10:30|2181.2|2180.9|2181|2180.7|2181.5|2181.2|2181|2180.7|33
1639771840000|2021-12-17 20:10:40|2181.1|2180.8|2181.1|2180.8|2181.6|2181.3|2180.9|2180.6|25
1639771850000|2021-12-17 20:10:50|2181|2180.7|2180.6|2180.3|2181|2180.7|2180.5|2180.2|21
1639771860000|2021-12-17 20:11:00|2180.7|2180.4|2180.2|2179.9|2180.8|2180.5|2180.2|2179.9|160
1639771870000|2021-12-17 20:11:10|2179.8|2179.5|2179.5|2179.2|2179.8|2179.5|2179.3|2179|81
1639771880000|2021-12-17 20:11:20|2179.4|2179.1|2179.1|2178.8|2179.6|2179.3|2178.9|2178.6|30
1639771890000|2021-12-17 20:11:30|2179.2|2178.9|2179.3|2179|2179.4|2179.1|2179|2178.7|30
1639771900000|2021-12-17 20:11:40|2179.4|2179.1|2179.5|2179.2|2179.7|2179.4|2179.1|2178.8|28
1639771910000|2021-12-17 20:11:50|2179.6|2179.3|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|39
1639771920000|2021-12-17 20:12:00|2179.8|2179.5|2179|2178.7|2180|2179.7|2178.7|2178.4|72
1639771930000|2021-12-17 20:12:10|2179.1|2178.8|2179.7|2179.4|2179.7|2179.4|2179|2178.7|52
1639771940000|2021-12-17 20:12:20|2179.6|2179.3|2179.1|2178.8|2179.8|2179.5|2179.1|2178.8|38
1639771950000|2021-12-17 20:12:30|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.3|2178|51
1639771960000|2021-12-17 20:12:40|2178.8|2178.5|2178.8|2178.5|2179.4|2179.1|2178.7|2178.4|39
1639771970000|2021-12-17 20:12:50|2178.9|2178.6|2178.6|2178.3|2179|2178.7|2178.5|2178.2|10
1639771980000|2021-12-17 20:13:00|2178.7|2178.4|2178.8|2178.5|2178.9|2178.6|2178.1|2177.8|35
1639771990000|2021-12-17 20:13:10|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.3|2178|33
1639772000000|2021-12-17 20:13:20|2178.6|2178.3|2178.2|2177.9|2179|2178.7|2178.2|2177.9|17
1639772010000|2021-12-17 20:13:30|2178.3|2178|2178.3|2178|2178.4|2178.1|2178.2|2177.9|25
1639772020000|2021-12-17 20:13:40|2178.4|2178.1|2177.8|2177.5|2178.6|2178.3|2177.8|2177.5|39
1639772030000|2021-12-17 20:13:50|2177.7|2177.4|2178|2177.7|2178.2|2177.9|2177.5|2177.2|35
1639772040000|2021-12-17 20:14:00|2177.9|2177.6|2178.1|2177.8|2178.2|2177.9|2177.8|2177.5|47
1639772050000|2021-12-17 20:14:10|2178.2|2177.9|2177.5|2177.2|2178.2|2177.9|2177.3|2177|28
1639772060000|2021-12-17 20:14:20|2177.6|2177.3|2177.3|2177|2177.7|2177.4|2177.1|2176.8|32
1639772070000|2021-12-17 20:14:30|2177.2|2176.9|2177|2176.7|2177.4|2177.1|2177|2176.7|27
1639772080000|2021-12-17 20:14:40|2176.9|2176.6|2176.9|2176.6|2177.2|2176.9|2176.7|2176.4|90
1639772090000|2021-12-17 20:14:50|2176.8|2176.5|2177.1|2176.8|2177.2|2176.9|2176.8|2176.5|33
1639772100000|2021-12-17 20:15:00|2177.3|2177|2176.7|2176.4|2177.3|2177|2176.6|2176.3|58
1639772110000|2021-12-17 20:15:10|2176.9|2176.6|2177.5|2177.2|2177.6|2177.3|2176.9|2176.6|27
1639772120000|2021-12-17 20:15:20|2177.3|2177|2177.7|2177.4|2177.7|2177.4|2177.2|2176.9|29
1639772130000|2021-12-17 20:15:30|2177.8|2177.5|2177.9|2177.6|2178|2177.7|2177.6|2177.3|25
1639772140000|2021-12-17 20:15:40|2178|2177.7|2178.5|2178.2|2178.7|2178.4|2178|2177.7|33
1639772150000|2021-12-17 20:15:50|2178.6|2178.3|2178.7|2178.4|2179.1|2178.8|2178.5|2178.2|44
1639772160000|2021-12-17 20:16:00|2178.5|2178.2|2178.2|2177.9|2179.5|2179.2|2178.2|2177.9|58
1639772170000|2021-12-17 20:16:10|2178.3|2178|2178.1|2177.8|2178.5|2178.2|2177.9|2177.6|22
1639772180000|2021-12-17 20:16:20|2178.2|2177.9|2177.9|2177.6|2178.3|2178|2177.8|2177.5|14
1639772190000|2021-12-17 20:16:30|2178|2177.7|2176.9|2176.6|2178|2177.7|2176.9|2176.6|36
1639772200000|2021-12-17 20:16:40|2177|2176.7|2177.3|2177|2177.5|2177.2|2176.9|2176.6|35
1639772210000|2021-12-17 20:16:50|2177.1|2176.8|2177.3|2177|2177.4|2177.1|2177.1|2176.8|25
1639772220000|2021-12-17 20:17:00|2177.1|2176.8|2176.9|2176.6|2177.3|2177|2176.8|2176.5|37
1639772230000|2021-12-17 20:17:10|2176.6|2176.3|2174.9|2174.6|2176.7|2176.4|2174.8|2174.5|200
1639772240000|2021-12-17 20:17:20|2174.8|2174.5|2174.8|2174.5|2175.1|2174.8|2174.7|2174.4|81
1639772250000|2021-12-17 20:17:30|2174.5|2174.2|2173.8|2173.5|2174.6|2174.3|2173.6|2173.3|242
1639772260000|2021-12-17 20:17:40|2173.7|2173.4|2173.4|2173.1|2173.8|2173.5|2173.2|2172.9|114
1639772270000|2021-12-17 20:17:50|2173.6|2173.3|2173.5|2173.2|2173.9|2173.6|2173.4|2173.1|79
1639772280000|2021-12-17 20:18:00|2173.4|2173.1|2173.1|2172.8|2173.7|2173.4|2172.9|2172.6|133
1639772290000|2021-12-17 20:18:10|2173.2|2172.9|2172.5|2172.2|2173.4|2173.1|2172.3|2172|202
1639772300000|2021-12-17 20:18:20|2172.4|2172.1|2172.9|2172.6|2173.1|2172.8|2172.3|2172|180
1639772310000|2021-12-17 20:18:30|2173.2|2172.9|2173.5|2173.2|2173.6|2173.3|2173|2172.7|256
1639772320000|2021-12-17 20:18:40|2173.6|2173.3|2174.5|2174.2|2175.1|2174.8|2173.3|2173|127
1639772330000|2021-12-17 20:18:50|2174.2|2173.9|2174.7|2174.4|2174.8|2174.5|2174|2173.7|42
1639772340000|2021-12-17 20:19:00|2174.5|2174.2|2174.7|2174.4|2174.8|2174.5|2174.4|2174.1|37
1639772350000|2021-12-17 20:19:10|2174.8|2174.5|2175.6|2175.3|2175.9|2175.6|2174.7|2174.4|81
1639772360000|2021-12-17 20:19:20|2175.7|2175.4|2176.2|2175.9|2176.5|2176.2|2175.6|2175.3|55
1639772370000|2021-12-17 20:19:30|2176.3|2176|2176.1|2175.8|2176.6|2176.3|2176.1|2175.8|25
1639772380000|2021-12-17 20:19:40|2176|2175.7|2176|2175.7|2176.4|2176.1|2175.8|2175.5|39
1639772390000|2021-12-17 20:19:50|2175.9|2175.6|2175.9|2175.6|2176|2175.7|2175.6|2175.3|19
1639772400000|2021-12-17 20:20:00|2176|2175.7|2176.2|2175.9|2176.5|2176.2|2176|2175.7|50
1639772410000|2021-12-17 20:20:10|2176.3|2176|2175.5|2175.2|2176.3|2176|2175.5|2175.2|25
1639772420000|2021-12-17 20:20:20|2175.6|2175.3|2175.3|2175|2175.8|2175.5|2175.3|2175|37
1639772430000|2021-12-17 20:20:30|2175.4|2175.1|2176.5|2176.2|2176.5|2176.2|2175.3|2175|40
1639772440000|2021-12-17 20:20:40|2176.4|2176.1|2177.8|2177.5|2178|2177.7|2176.4|2176.1|63
1639772450000|2021-12-17 20:20:50|2177.9|2177.6|2177.5|2177.2|2178.1|2177.8|2177.4|2177.1|23
1639772460000|2021-12-17 20:21:00|2177.4|2177.1|2178.1|2177.8|2178.3|2178|2177.4|2177.1|66
1639772470000|2021-12-17 20:21:10|2178.2|2177.9|2177.6|2177.3|2178.3|2178|2177.4|2177.1|60
1639772480000|2021-12-17 20:21:20|2177.7|2177.4|2177.4|2177.1|2178|2177.7|2177.3|2177|34
1639772490000|2021-12-17 20:21:30|2177.2|2176.9|2177.7|2177.4|2177.8|2177.5|2177.1|2176.8|70
1639772500000|2021-12-17 20:21:40|2177.8|2177.5|2178.1|2177.8|2178.3|2178|2177.7|2177.4|31
1639772510000|2021-12-17 20:21:50|2178|2177.7|2177.9|2177.6|2178.1|2177.8|2177.5|2177.2|46
1639772520000|2021-12-17 20:22:00|2178|2177.7|2177.8|2177.5|2178.6|2178.3|2177.8|2177.5|80
1639772530000|2021-12-17 20:22:10|2177.9|2177.6|2177.9|2177.6|2178|2177.7|2177.5|2177.2|33
1639772540000|2021-12-17 20:22:20|2178|2177.7|2177.8|2177.5|2178.1|2177.8|2177.8|2177.5|32
1639772550000|2021-12-17 20:22:30|2177.9|2177.6|2178.1|2177.8|2178.2|2177.9|2177.6|2177.3|53
1639772560000|2021-12-17 20:22:40|2178.2|2177.9|2177.8|2177.5|2178.2|2177.9|2177.8|2177.5|12
1639772570000|2021-12-17 20:22:50|2177.7|2177.4|2178.5|2178.2|2178.5|2178.2|2177.7|2177.4|20
1639772580000|2021-12-17 20:23:00|2178.4|2178.1|2178.9|2178.6|2179.2|2178.9|2178.2|2177.9|38
1639772590000|2021-12-17 20:23:10|2179|2178.7|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|21
1639772600000|2021-12-17 20:23:20|2179.2|2178.9|2179.4|2179.1|2179.8|2179.5|2179|2178.7|114
1639772610000|2021-12-17 20:23:30|2179.3|2179|2179.6|2179.3|2179.8|2179.5|2179.2|2178.9|47
1639772620000|2021-12-17 20:23:40|2179.7|2179.4|2179.2|2178.9|2180|2179.7|2179.1|2178.8|87
1639772630000|2021-12-17 20:23:50|2179.1|2178.8|2179.2|2178.9|2179.4|2179.1|2179|2178.7|24
1639772640000|2021-12-17 20:24:00|2179.1|2178.8|2178.8|2178.5|2179.4|2179.1|2178.7|2178.4|60
1639772650000|2021-12-17 20:24:10|2178.7|2178.4|2179|2178.7|2179.1|2178.8|2178.6|2178.3|31
1639772660000|2021-12-17 20:24:20|2178.9|2178.6|2178.4|2178.1|2179|2178.7|2178.2|2177.9|75
1639772670000|2021-12-17 20:24:30|2178.5|2178.2|2178.2|2177.9|2178.6|2178.3|2178.1|2177.8|41
1639772680000|2021-12-17 20:24:40|2178|2177.7|2178.6|2178.3|2178.7|2178.4|2177.9|2177.6|54
1639772690000|2021-12-17 20:24:50|2178.7|2178.4|2178.4|2178.1|2178.8|2178.5|2178.4|2178.1|33
1639772700000|2021-12-17 20:25:00|2178.2|2177.9|2177.7|2177.4|2178.6|2178.3|2177.7|2177.4|93
1639772710000|2021-12-17 20:25:10|2177.8|2177.5|2176.4|2176.1|2177.8|2177.5|2176.2|2175.9|64
1639772720000|2021-12-17 20:25:20|2176.2|2175.9|2176.1|2175.8|2176.4|2176.1|2176|2175.7|60
1639772730000|2021-12-17 20:25:30|2176.2|2175.9|2176.4|2176.1|2176.6|2176.3|2175.8|2175.5|66
1639772740000|2021-12-17 20:25:40|2176.5|2176.2|2177|2176.7|2177.3|2177|2176.3|2176|65
1639772750000|2021-12-17 20:25:50|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|38
1639772760000|2021-12-17 20:26:00|2177.1|2176.8|2176.1|2175.8|2177.1|2176.8|2176|2175.7|79
1639772770000|2021-12-17 20:26:10|2176.4|2176.1|2176|2175.7|2176.4|2176.1|2175.9|2175.6|121
1639772780000|2021-12-17 20:26:20|2175.9|2175.6|2175.3|2175|2176.5|2176.2|2175.2|2174.9|284
1639772790000|2021-12-17 20:26:30|2175.4|2175.1|2175.1|2174.8|2175.6|2175.3|2175.1|2174.8|31
1639772800000|2021-12-17 20:26:40|2175|2174.7|2174.1|2173.8|2175.5|2175.2|2174.1|2173.8|106
1639772810000|2021-12-17 20:26:50|2174|2173.7|2174.3|2174|2174.6|2174.3|2173.8|2173.5|298
1639772820000|2021-12-17 20:27:00|2174.4|2174.1|2174.6|2174.3|2174.8|2174.5|2174.4|2174.1|69
1639772830000|2021-12-17 20:27:10|2174.8|2174.5|2173.5|2173.2|2174.8|2174.5|2173.4|2173.1|162
1639772840000|2021-12-17 20:27:20|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2172.5|2172.2|236
1639772850000|2021-12-17 20:27:30|2173.3|2173|2174.4|2174.1|2174.6|2174.3|2173.2|2172.9|266
1639772860000|2021-12-17 20:27:40|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.4|2174.1|49
1639772870000|2021-12-17 20:27:50|2174.6|2174.3|2173.9|2173.6|2174.6|2174.3|2173.9|2173.6|60
1639772880000|2021-12-17 20:28:00|2174|2173.7|2173.4|2173.1|2174.4|2174.1|2173.3|2173|56
1639772890000|2021-12-17 20:28:10|2173.3|2173|2172.8|2172.5|2173.4|2173.1|2172.5|2172.2|104
1639772900000|2021-12-17 20:28:20|2172.6|2172.3|2172.5|2172.2|2172.8|2172.5|2172.3|2172|110
1639772910000|2021-12-17 20:28:30|2172.4|2172.1|2172.7|2172.4|2173.3|2173|2172.3|2172|82
1639772920000|2021-12-17 20:28:40|2172.9|2172.6|2172.5|2172.2|2173|2172.7|2172.5|2172.2|38
1639772930000|2021-12-17 20:28:50|2172.3|2172|2172.6|2172.3|2172.7|2172.4|2172.3|2172|64
1639772940000|2021-12-17 20:29:00|2172.7|2172.4|2173.2|2172.9|2173.6|2173.3|2172.7|2172.4|75
1639772950000|2021-12-17 20:29:10|2173.3|2173|2174|2173.7|2174|2173.7|2173.1|2172.8|46
1639772960000|2021-12-17 20:29:20|2174.2|2173.9|2173.6|2173.3|2174.2|2173.9|2173.5|2173.2|106
1639772970000|2021-12-17 20:29:30|2173.5|2173.2|2174.1|2173.8|2174.3|2174|2173.2|2172.9|272
1639772980000|2021-12-17 20:29:40|2174.2|2173.9|2173.9|2173.6|2174.3|2174|2173.7|2173.4|36
1639772990000|2021-12-17 20:29:50|2174|2173.7|2173.8|2173.5|2174.7|2174.4|2173.8|2173.5|78
1639773000000|2021-12-17 20:30:00|2173.9|2173.6|2175.2|2174.9|2175.2|2174.9|2173.7|2173.4|142
1639773010000|2021-12-17 20:30:10|2175.1|2174.8|2174.5|2174.2|2175.9|2175.6|2174.5|2174.2|110
1639773020000|2021-12-17 20:30:20|2174.4|2174.1|2174.2|2173.9|2174.5|2174.2|2174.1|2173.8|44
1639773030000|2021-12-17 20:30:30|2174.1|2173.8|2173.8|2173.5|2174.2|2173.9|2173.6|2173.3|57
1639773040000|2021-12-17 20:30:40|2173.9|2173.6|2173.9|2173.6|2174.5|2174.2|2173.6|2173.3|140
1639773050000|2021-12-17 20:30:50|2173.8|2173.5|2174.3|2174|2174.8|2174.5|2173.8|2173.5|204
1639773060000|2021-12-17 20:31:00|2174.4|2174.1|2173.5|2173.2|2174.6|2174.3|2173.5|2173.2|99
1639773070000|2021-12-17 20:31:10|2173.2|2172.9|2173.1|2172.8|2173.4|2173.1|2172.9|2172.6|102
1639773080000|2021-12-17 20:31:20|2173|2172.7|2172.2|2171.9|2173|2172.7|2172.1|2171.8|73
1639773090000|2021-12-17 20:31:30|2172.1|2171.8|2172.5|2172.2|2172.6|2172.3|2172|2171.7|68
1639773100000|2021-12-17 20:31:40|2172.6|2172.3|2172.2|2171.9|2173.3|2173|2172.2|2171.9|107
1639773110000|2021-12-17 20:31:50|2172.1|2171.8|2172.5|2172.2|2172.5|2172.2|2172|2171.7|33
1639773120000|2021-12-17 20:32:00|2172.8|2172.5|2171.8|2171.5|2172.8|2172.5|2171.7|2171.4|284
1639773130000|2021-12-17 20:32:10|2171.9|2171.6|2172.1|2171.8|2172.7|2172.4|2171.7|2171.4|98
1639773140000|2021-12-17 20:32:20|2172|2171.7|2171.6|2171.3|2172.3|2172|2171.3|2171|317
1639773150000|2021-12-17 20:32:30|2171.7|2171.4|2171|2170.7|2171.9|2171.6|2170.6|2170.3|166
1639773160000|2021-12-17 20:32:40|2170.9|2170.6|2170.7|2170.4|2171.1|2170.8|2170.5|2170.2|99
1639773170000|2021-12-17 20:32:50|2170.8|2170.5|2170.8|2170.5|2171|2170.7|2170.4|2170.1|80
1639773180000|2021-12-17 20:33:00|2170.7|2170.4|2171.1|2170.8|2171.3|2171|2170.6|2170.3|106
1639773190000|2021-12-17 20:33:10|2171|2170.7|2170|2169.7|2171|2170.7|2170|2169.7|129
1639773200000|2021-12-17 20:33:20|2170.1|2169.8|2169.9|2169.6|2170.2|2169.9|2169.6|2169.3|141
1639773210000|2021-12-17 20:33:30|2169.8|2169.5|2169.4|2169.1|2169.9|2169.6|2169.2|2168.9|125
1639773220000|2021-12-17 20:33:40|2169.3|2169|2168.1|2167.8|2169.4|2169.1|2168.1|2167.8|230
1639773230000|2021-12-17 20:33:50|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2167.6|2167.3|325
1639773240000|2021-12-17 20:34:00|2168.3|2168|2167.9|2167.6|2168.7|2168.4|2167.8|2167.5|129
1639773250000|2021-12-17 20:34:10|2168|2167.7|2167.9|2167.6|2168.3|2168|2167.8|2167.5|105
1639773260000|2021-12-17 20:34:20|2167.8|2167.5|2167.4|2167.1|2167.9|2167.6|2167.3|2167|200
1639773270000|2021-12-17 20:34:30|2167.5|2167.2|2169.7|2169.4|2169.9|2169.6|2167.3|2167|370
1639773280000|2021-12-17 20:34:40|2170|2169.7|2170.2|2169.9|2170.6|2170.3|2169.8|2169.5|119
1639773290000|2021-12-17 20:34:50|2170.1|2169.8|2170.8|2170.5|2170.9|2170.6|2169.9|2169.6|75
1639773300000|2021-12-17 20:35:00|2170.7|2170.4|2169.6|2169.3|2170.7|2170.4|2169.5|2169.2|228
1639773310000|2021-12-17 20:35:10|2169.7|2169.4|2168.9|2168.6|2169.7|2169.4|2168.8|2168.5|81
1639773320000|2021-12-17 20:35:20|2169|2168.7|2168.7|2168.4|2169|2168.7|2167.9|2167.6|376
1639773330000|2021-12-17 20:35:30|2168.6|2168.3|2167.2|2166.9|2168.7|2168.4|2167.2|2166.9|287
1639773340000|2021-12-17 20:35:40|2167.1|2166.8|2166.9|2166.6|2167.3|2167|2166.6|2166.3|466
1639773350000|2021-12-17 20:35:50|2166.8|2166.5|2167.2|2166.9|2167.2|2166.9|2166.6|2166.3|95
1639773360000|2021-12-17 20:36:00|2167|2166.7|2168.1|2167.8|2168.7|2168.4|2167|2166.7|145
1639773370000|2021-12-17 20:36:10|2168|2167.7|2167|2166.7|2168.3|2168|2166.9|2166.6|152
1639773380000|2021-12-17 20:36:20|2166.9|2166.6|2168.2|2167.9|2168.2|2167.9|2166.5|2166.2|291
1639773390000|2021-12-17 20:36:30|2168.1|2167.8|2169.1|2168.8|2169.1|2168.8|2167.5|2167.2|100
1639773400000|2021-12-17 20:36:40|2169|2168.7|2168.8|2168.5|2169.5|2169.2|2168.7|2168.4|127
1639773410000|2021-12-17 20:36:50|2168.5|2168.2|2169|2168.7|2169|2168.7|2168.5|2168.2|45
1639773420000|2021-12-17 20:37:00|2168.9|2168.6|2169.7|2169.4|2169.8|2169.5|2168.8|2168.5|57
1639773430000|2021-12-17 20:37:10|2169.8|2169.5|2169.3|2169|2169.8|2169.5|2169|2168.7|84
1639773440000|2021-12-17 20:37:20|2169.1|2168.8|2169.2|2168.9|2169.6|2169.3|2169|2168.7|45
1639773450000|2021-12-17 20:37:30|2169.3|2169|2169.4|2169.1|2170.1|2169.8|2169.1|2168.8|99
1639773460000|2021-12-17 20:37:40|2169.5|2169.2|2169.8|2169.5|2170.1|2169.8|2169.5|2169.2|40
1639773470000|2021-12-17 20:37:50|2170|2169.7|2170.2|2169.9|2170.3|2170|2169.5|2169.2|95
1639773480000|2021-12-17 20:38:00|2170.5|2170.2|2171.9|2171.6|2172.1|2171.8|2170.3|2170|166
1639773490000|2021-12-17 20:38:10|2172.2|2171.9|2171.7|2171.4|2172.3|2172|2171.3|2171|140
1639773500000|2021-12-17 20:38:20|2171.8|2171.5|2171.6|2171.3|2172.2|2171.9|2171.4|2171.1|132
1639773510000|2021-12-17 20:38:30|2171.5|2171.2|2171|2170.7|2171.5|2171.2|2170.8|2170.5|76
1639773520000|2021-12-17 20:38:40|2170.8|2170.5|2171.5|2171.2|2171.6|2171.3|2170.7|2170.4|50
1639773530000|2021-12-17 20:38:50|2171.6|2171.3|2171|2170.7|2171.8|2171.5|2170.9|2170.6|50
1639773540000|2021-12-17 20:39:00|2170.8|2170.5|2170.7|2170.4|2171.1|2170.8|2170.4|2170.1|160
1639773550000|2021-12-17 20:39:10|2170.6|2170.3|2170.4|2170.1|2170.7|2170.4|2170.1|2169.8|31
1639773560000|2021-12-17 20:39:20|2170.3|2170|2170.9|2170.6|2171.1|2170.8|2170.2|2169.9|26
1639773570000|2021-12-17 20:39:30|2171|2170.7|2171.6|2171.3|2171.8|2171.5|2170.8|2170.5|94
1639773580000|2021-12-17 20:39:40|2171.7|2171.4|2172.8|2172.5|2173|2172.7|2171.6|2171.3|126
1639773590000|2021-12-17 20:39:50|2172.9|2172.6|2172.4|2172.1|2172.9|2172.6|2172.3|2172|86
1639773600000|2021-12-17 20:40:00|2172.5|2172.2|2172.7|2172.4|2173.1|2172.8|2172.3|2172|165
1639773610000|2021-12-17 20:40:10|2172.8|2172.5|2173.2|2172.9|2173.5|2173.2|2172.7|2172.4|246
1639773620000|2021-12-17 20:40:20|2173.3|2173|2172.7|2172.4|2173.5|2173.2|2172.6|2172.3|98
1639773630000|2021-12-17 20:40:30|2172.6|2172.3|2172.6|2172.3|2172.7|2172.4|2172.3|2172|85
1639773640000|2021-12-17 20:40:40|2172.8|2172.5|2172.4|2172.1|2173|2172.7|2172.4|2172.1|80
1639773650000|2021-12-17 20:40:50|2172.3|2172|2172.1|2171.8|2172.3|2172|2172|2171.7|79
1639773660000|2021-12-17 20:41:00|2172.2|2171.9|2171.4|2171.1|2172.2|2171.9|2171.3|2171|94
1639773670000|2021-12-17 20:41:10|2171.5|2171.2|2171|2170.7|2171.8|2171.5|2170.8|2170.5|76
1639773680000|2021-12-17 20:41:20|2171.1|2170.8|2171.4|2171.1|2171.5|2171.2|2171|2170.7|55
1639773690000|2021-12-17 20:41:30|2171.3|2171|2171.5|2171.2|2171.7|2171.4|2171.2|2170.9|33
1639773700000|2021-12-17 20:41:40|2171.6|2171.3|2172.2|2171.9|2172.3|2172|2171.4|2171.1|115
1639773710000|2021-12-17 20:41:50|2172.1|2171.8|2171.9|2171.6|2172.3|2172|2171.5|2171.2|60
1639773720000|2021-12-17 20:42:00|2171.8|2171.5|2173|2172.7|2173.2|2172.9|2171.8|2171.5|82
1639773730000|2021-12-17 20:42:10|2173.1|2172.8|2173.3|2173|2173.8|2173.5|2173|2172.7|310
1639773740000|2021-12-17 20:42:20|2173.2|2172.9|2174.3|2174|2174.7|2174.4|2173.2|2172.9|156
1639773750000|2021-12-17 20:42:30|2174.4|2174.1|2174.3|2174|2174.5|2174.2|2174|2173.7|62
1639773760000|2021-12-17 20:42:40|2174.1|2173.8|2175.1|2174.8|2175.2|2174.9|2174.1|2173.8|89
1639773770000|2021-12-17 20:42:50|2175.3|2175|2175.6|2175.3|2175.9|2175.6|2175.2|2174.9|152
1639773780000|2021-12-17 20:43:00|2175.8|2175.5|2175.8|2175.5|2176.1|2175.8|2175.1|2174.8|125
1639773790000|2021-12-17 20:43:10|2175.9|2175.6|2175.8|2175.5|2176.2|2175.9|2175.6|2175.3|64
1639773800000|2021-12-17 20:43:20|2175.7|2175.4|2175.8|2175.5|2175.9|2175.6|2175.6|2175.3|53
1639773810000|2021-12-17 20:43:30|2175.7|2175.4|2175.2|2174.9|2175.7|2175.4|2175.1|2174.8|60
1639773820000|2021-12-17 20:43:40|2175.1|2174.8|2174.7|2174.4|2175.3|2175|2174.7|2174.4|71
1639773830000|2021-12-17 20:43:50|2174.5|2174.2|2174.4|2174.1|2174.8|2174.5|2174.3|2174|66
1639773840000|2021-12-17 20:44:00|2174.2|2173.9|2174.4|2174.1|2174.6|2174.3|2174.1|2173.8|81
1639773850000|2021-12-17 20:44:10|2174.5|2174.2|2175.3|2175|2175.4|2175.1|2174.3|2174|169
1639773860000|2021-12-17 20:44:20|2175.5|2175.2|2174.8|2174.5|2175.6|2175.3|2174.8|2174.5|91
1639773870000|2021-12-17 20:44:30|2174.9|2174.6|2174.9|2174.6|2175.3|2175|2174.9|2174.6|84
1639773880000|2021-12-17 20:44:40|2174.7|2174.4|2174.6|2174.3|2174.8|2174.5|2174.1|2173.8|142
1639773890000|2021-12-17 20:44:50|2174.7|2174.4|2174.2|2173.9|2174.9|2174.6|2174.1|2173.8|152
1639773900000|2021-12-17 20:45:00|2174.4|2174.1|2174.7|2174.4|2175|2174.7|2174|2173.7|290
1639773910000|2021-12-17 20:45:10|2174.9|2174.6|2174.3|2174|2174.9|2174.6|2174|2173.7|210
1639773920000|2021-12-17 20:45:20|2174.4|2174.1|2173.6|2173.3|2174.4|2174.1|2173.5|2173.2|197
1639773930000|2021-12-17 20:45:30|2173.4|2173.1|2172.3|2172|2173.4|2173.1|2172.3|2172|180
1639773940000|2021-12-17 20:45:40|2172.4|2172.1|2172.2|2171.9|2172.8|2172.5|2171.9|2171.6|98
1639773950000|2021-12-17 20:45:50|2172.3|2172|2172.5|2172.2|2173.2|2172.9|2172.3|2172|117
1639773960000|2021-12-17 20:46:00|2172.6|2172.3|2171.3|2171|2172.6|2172.3|2171|2170.7|131
1639773970000|2021-12-17 20:46:10|2171.1|2170.8|2172.5|2172.2|2172.5|2172.2|2170.7|2170.4|188
1639773980000|2021-12-17 20:46:20|2172.3|2172|2171.4|2171.1|2172.3|2172|2171.4|2171.1|71
1639773990000|2021-12-17 20:46:30|2171.5|2171.2|2171.6|2171.3|2171.9|2171.6|2171.3|2171|75
1639774000000|2021-12-17 20:46:40|2171.7|2171.4|2171.1|2170.8|2172.4|2172.1|2171.1|2170.8|109
1639774010000|2021-12-17 20:46:50|2171|2170.7|2170.6|2170.3|2171.2|2170.9|2170.5|2170.2|106
1639774020000|2021-12-17 20:47:00|2170.9|2170.6|2170|2169.7|2170.9|2170.6|2170|2169.7|99
1639774030000|2021-12-17 20:47:10|2169.9|2169.6|2170.8|2170.5|2170.9|2170.6|2169.9|2169.6|125
1639774040000|2021-12-17 20:47:20|2170.9|2170.6|2170.4|2170.1|2171|2170.7|2170|2169.7|131
1639774050000|2021-12-17 20:47:30|2170.6|2170.3|2170.7|2170.4|2171.5|2171.2|2170.6|2170.3|147
1639774060000|2021-12-17 20:47:40|2170.3|2170|2169.9|2169.6|2170.4|2170.1|2169.8|2169.5|121
1639774070000|2021-12-17 20:47:50|2170|2169.7|2170.7|2170.4|2170.7|2170.4|2169.9|2169.6|86
1639774080000|2021-12-17 20:48:00|2170.8|2170.5|2169.6|2169.3|2170.8|2170.5|2169.6|2169.3|202
1639774090000|2021-12-17 20:48:10|2169.7|2169.4|2169.6|2169.3|2170.2|2169.9|2169.6|2169.3|77
1639774100000|2021-12-17 20:48:20|2169.5|2169.2|2169.5|2169.2|2169.8|2169.5|2169.2|2168.9|91
1639774110000|2021-12-17 20:48:30|2169.4|2169.1|2169.3|2169|2169.5|2169.2|2168.9|2168.6|106
1639774120000|2021-12-17 20:48:40|2169.2|2168.9|2168.8|2168.5|2169.3|2169|2168.7|2168.4|180
1639774130000|2021-12-17 20:48:50|2168.9|2168.6|2168.5|2168.2|2168.9|2168.6|2167.9|2167.6|447
1639774140000|2021-12-17 20:49:00|2168.4|2168.1|2169.4|2169.1|2169.4|2169.1|2168.1|2167.8|217
1639774150000|2021-12-17 20:49:10|2169.3|2169|2169|2168.7|2170|2169.7|2169|2168.7|273
1639774160000|2021-12-17 20:49:20|2169.1|2168.8|2167.7|2167.4|2169.1|2168.8|2167.7|2167.4|296
1639774170000|2021-12-17 20:49:30|2167.9|2167.6|2168|2167.7|2168.9|2168.6|2167.7|2167.4|517
1639774180000|2021-12-17 20:49:40|2168.3|2168|2168.2|2167.9|2168.6|2168.3|2167.7|2167.4|329
1639774190000|2021-12-17 20:49:50|2168.1|2167.8|2167|2166.7|2168.3|2168|2167|2166.7|171
1639774200000|2021-12-17 20:50:00|2167.1|2166.8|2167.8|2167.5|2169.9|2169.6|2167.1|2166.8|956
1639774210000|2021-12-17 20:50:10|2167.7|2167.4|2167.8|2167.5|2169.1|2168.8|2167.2|2166.9|415
1639774220000|2021-12-17 20:50:20|2167.7|2167.4|2168|2167.7|2168.1|2167.8|2167|2166.7|345
1639774230000|2021-12-17 20:50:30|2167.8|2167.5|2167.7|2167.4|2168.9|2168.6|2167.7|2167.4|274
1639774240000|2021-12-17 20:50:40|2167.6|2167.3|2168.7|2168.4|2168.9|2168.6|2167|2166.7|221
1639774250000|2021-12-17 20:50:50|2168.6|2168.3|2167.7|2167.4|2168.6|2168.3|2167.4|2167.1|207
1639774260000|2021-12-17 20:51:00|2168.1|2167.8|2168.8|2168.5|2169.2|2168.9|2168.1|2167.8|403
1639774270000|2021-12-17 20:51:10|2168.6|2168.3|2168.5|2168.2|2169.3|2169|2168.4|2168.1|325
1639774280000|2021-12-17 20:51:20|2168.7|2168.4|2168.6|2168.3|2168.9|2168.6|2168.3|2168|144
1639774290000|2021-12-17 20:51:30|2168.9|2168.6|2168.4|2168.1|2170.1|2169.8|2168.2|2167.9|357
1639774300000|2021-12-17 20:51:40|2168.3|2168|2167.7|2167.4|2168.3|2168|2167.2|2166.9|275
1639774310000|2021-12-17 20:51:50|2167.6|2167.3|2167|2166.7|2167.8|2167.5|2167|2166.7|319
1639774320000|2021-12-17 20:52:00|2166.8|2166.5|2165.5|2165.2|2166.8|2166.5|2165.2|2164.9|394
1639774330000|2021-12-17 20:52:10|2165.3|2165|2164.8|2164.5|2165.3|2165|2164.5|2164.2|306
1639774340000|2021-12-17 20:52:20|2164.7|2164.4|2163.6|2163.3|2164.7|2164.4|2163.5|2163.2|481
1639774350000|2021-12-17 20:52:30|2163.7|2163.4|2164.8|2164.5|2165.3|2165|2163.7|2163.4|292
1639774360000|2021-12-17 20:52:40|2164.9|2164.6|2165.3|2165|2165.7|2165.4|2164.8|2164.5|252
1639774370000|2021-12-17 20:52:50|2165.5|2165.2|2164.1|2163.8|2165.8|2165.5|2164.1|2163.8|319
1639774380000|2021-12-17 20:53:00|2164.4|2164.1|2166.2|2165.9|2166.5|2166.2|2164.3|2164|406
1639774390000|2021-12-17 20:53:10|2166.4|2166.1|2167.3|2167|2167.3|2167|2166.4|2166.1|262
1639774400000|2021-12-17 20:53:20|2167.4|2167.1|2169.4|2169.1|2169.4|2169.1|2167.4|2167.1|303
1639774410000|2021-12-17 20:53:30|2169.6|2169.3|2169.5|2169.2|2169.9|2169.6|2169.3|2169|281
1639774420000|2021-12-17 20:53:40|2169.6|2169.3|2170.7|2170.4|2170.9|2170.6|2169.4|2169.1|204
1639774430000|2021-12-17 20:53:50|2170.6|2170.3|2171.5|2171.2|2172.2|2171.9|2170.6|2170.3|366
1639774440000|2021-12-17 20:54:00|2171.2|2170.9|2170.8|2170.5|2172.9|2172.6|2170.8|2170.5|435
1639774450000|2021-12-17 20:54:10|2171.2|2170.9|2169.7|2169.4|2171.9|2171.6|2169.7|2169.4|502
1639774460000|2021-12-17 20:54:20|2170.4|2170.1|2170|2169.7|2170.6|2170.3|2170|2169.7|284
1639774470000|2021-12-17 20:54:30|2169.8|2169.5|2170.3|2170|2170.7|2170.4|2169.8|2169.5|183
1639774480000|2021-12-17 20:54:40|2170.4|2170.1|2171.3|2171|2171.3|2171|2169.3|2169|360
1639774490000|2021-12-17 20:54:50|2171.4|2171.1|2172.7|2172.4|2172.9|2172.6|2171.4|2171.1|388
1639774500000|2021-12-17 20:55:00|2172.6|2172.3|2170.5|2170.2|2172.6|2172.3|2169.9|2169.6|641
1639774510000|2021-12-17 20:55:10|2170.6|2170.3|2169.2|2168.9|2171|2170.7|2168.9|2168.6|467
1639774520000|2021-12-17 20:55:20|2169.9|2169.6|2170.8|2170.5|2171|2170.7|2169.6|2169.3|455
1639774530000|2021-12-17 20:55:30|2171|2170.7|2170.3|2170|2171.1|2170.8|2170|2169.7|327
1639774540000|2021-12-17 20:55:40|2170.2|2169.9|2171|2170.7|2171.1|2170.8|2170.2|2169.9|259
1639774550000|2021-12-17 20:55:50|2170.9|2170.6|2170.4|2170.1|2171.5|2171.2|2170.4|2170.1|420
1639774560000|2021-12-17 20:56:00|2170.2|2169.9|2170.9|2170.6|2171.3|2171|2170|2169.7|259
1639774570000|2021-12-17 20:56:10|2171.1|2170.8|2172.8|2172.5|2172.9|2172.6|2171.1|2170.8|253
1639774580000|2021-12-17 20:56:20|2172.9|2172.6|2172.6|2172.3|2172.9|2172.6|2171.9|2171.6|433
1639774590000|2021-12-17 20:56:30|2172.4|2172.1|2171.3|2171|2172.5|2172.2|2171.2|2170.9|284
1639774600000|2021-12-17 20:56:40|2171.2|2170.9|2171.8|2171.5|2172|2171.7|2171.1|2170.8|461
1639774610000|2021-12-17 20:56:50|2171.9|2171.6|2172.2|2171.9|2172.6|2172.3|2171.9|2171.6|418
1639774620000|2021-12-17 20:57:00|2172.1|2171.8|2173.1|2172.8|2173.1|2172.8|2171.8|2171.5|394
1639774630000|2021-12-17 20:57:10|2172.8|2172.5|2175|2174.7|2175|2174.7|2172.8|2172.5|600
1639774640000|2021-12-17 20:57:20|2175.1|2174.8|2174.7|2174.4|2175.8|2175.5|2174.5|2174.2|503
1639774650000|2021-12-17 20:57:30|2174.6|2174.3|2174.7|2174.4|2175.1|2174.8|2174.5|2174.2|284
1639774660000|2021-12-17 20:57:40|2174.8|2174.5|2173.6|2173.3|2174.8|2174.5|2173.4|2173.1|313
1639774670000|2021-12-17 20:57:50|2173.4|2173.1|2173.5|2173.2|2173.7|2173.4|2173.3|2173|385
1639774680000|2021-12-17 20:58:00|2173.6|2173.3|2172.7|2172.4|2173.9|2173.6|2172.7|2172.4|604
1639774690000|2021-12-17 20:58:10|2172.9|2172.6|2173.5|2173.2|2173.6|2173.3|2172.5|2172.2|477
1639774700000|2021-12-17 20:58:20|2173.7|2173.4|2174.2|2173.9|2174.4|2174.1|2173.5|2173.2|577
1639774710000|2021-12-17 20:58:30|2174.1|2173.8|2173.6|2173.3|2174.5|2174.2|2173.5|2173.2|554
1639774720000|2021-12-17 20:58:40|2173.7|2173.4|2173.2|2172.9|2173.7|2173.4|2172.9|2172.6|519
1639774730000|2021-12-17 20:58:50|2173.3|2173|2173.6|2173.3|2173.6|2173.3|2172.9|2172.6|510
1639774740000|2021-12-17 20:59:00|2173.7|2173.4|2173.9|2173.6|2174.1|2173.8|2173.6|2173.3|1418
1639774750000|2021-12-17 20:59:10|2173.8|2173.5|2172.6|2172.3|2174|2173.7|2172.6|2172.3|1530
1639774760000|2021-12-17 20:59:20|2172.5|2172.2|2172.1|2171.8|2172.6|2172.3|2172.1|2171.8|1667
1639774770000|2021-12-17 20:59:30|2172.2|2171.9|2172.1|2171.8|2172.5|2172.2|2172|2171.7|2208
1639774780000|2021-12-17 20:59:40|2172.2|2171.9|2171.7|2171.4|2172.8|2172.5|2171.7|2171.4|1966
1639774790000|2021-12-17 20:59:50|2171.8|2171.5|2168.2|2167.9|2172.1|2171.8|2168.2|2167.9|8265
1639774800000|2021-12-17 21:00:00|2167.9|2167.6|2172.1|2171.8|2172.2|2171.9|2167.9|2167.6|2555
1639774810000|2021-12-17 21:00:10|2172.3|2172|2170.4|2170.1|2172.5|2172.2|2169.9|2169.6|1062
1639774820000|2021-12-17 21:00:20|2170.5|2170.2|2169.7|2169.4|2170.5|2170.2|2169.4|2169.1|444
1639774830000|2021-12-17 21:00:30|2169.6|2169.3|2169.6|2169.3|2169.8|2169.5|2168.7|2168.4|483
1639774840000|2021-12-17 21:00:40|2169.7|2169.4|2170|2169.7|2170|2169.7|2169.6|2169.3|112
1639774850000|2021-12-17 21:00:50|2170.1|2169.8|2170.4|2170.1|2170.4|2170.1|2170|2169.7|81
1639774860000|2021-12-17 21:01:00|2170.7|2170.4|2171.3|2171|2171.5|2171.2|2170.3|2170|369
1639774870000|2021-12-17 21:01:10|2171.4|2171.1|2172.3|2172|2172.3|2172|2171.3|2171|261
1639774880000|2021-12-17 21:01:20|2172.4|2172.1|2171.9|2171.6|2172.7|2172.4|2171.8|2171.5|260
1639774890000|2021-12-17 21:01:30|2172.1|2171.8|2173.2|2172.9|2173.2|2172.9|2172|2171.7|176
1639774900000|2021-12-17 21:01:40|2173.3|2173|2172.2|2171.9|2173.3|2173|2172.2|2171.9|151
1639774910000|2021-12-17 21:01:50|2172.4|2172.1|2172.6|2172.3|2172.6|2172.3|2172.1|2171.8|135
1639774920000|2021-12-17 21:02:00|2172.4|2172.1|2172.7|2172.4|2172.8|2172.5|2172.4|2172.1|212
1639774930000|2021-12-17 21:02:10|2172.6|2172.3|2172.6|2172.3|2172.8|2172.5|2172.5|2172.2|113
1639774940000|2021-12-17 21:02:20|2172.7|2172.4|2172.7|2172.4|2172.8|2172.5|2172.5|2172.2|120
1639774950000|2021-12-17 21:02:30|2172.8|2172.5|2172.7|2172.4|2172.9|2172.6|2172.6|2172.3|97
1639774960000|2021-12-17 21:02:40|2172.6|2172.3|2172.3|2172|2172.7|2172.4|2172.3|2172|141
1639774970000|2021-12-17 21:02:50|2172.2|2171.9|2172.3|2172|2172.4|2172.1|2172.2|2171.9|70
1639774980000|2021-12-17 21:03:00|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2172.2|2171.9|167
1639774990000|2021-12-17 21:03:10|2172.2|2171.9|2172.5|2172.2|2172.7|2172.4|2172.2|2171.9|200
1639775000000|2021-12-17 21:03:20|2172.4|2172.1|2172.1|2171.8|2172.4|2172.1|2171.9|2171.6|161
1639775010000|2021-12-17 21:03:30|2172.2|2171.9|2172.6|2172.3|2172.6|2172.3|2172.1|2171.8|124
1639775020000|2021-12-17 21:03:40|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.3|2172|103
1639775030000|2021-12-17 21:03:50|2172.6|2172.3|2172.6|2172.3|2172.7|2172.4|2172.4|2172.1|44
1639775040000|2021-12-17 21:04:00|2172.4|2172.1|2173|2172.7|2173|2172.7|2172.3|2172|97
1639775050000|2021-12-17 21:04:10|2173.1|2172.8|2173|2172.7|2173.2|2172.9|2172.8|2172.5|119
1639775060000|2021-12-17 21:04:20|2173.1|2172.8|2172.9|2172.6|2173.3|2173|2172.8|2172.5|114
1639775070000|2021-12-17 21:04:30|2173|2172.7|2173.4|2173.1|2173.4|2173.1|2172.8|2172.5|100
1639775080000|2021-12-17 21:04:40|2173.3|2173|2173.4|2173.1|2173.5|2173.2|2173.2|2172.9|94
1639775090000|2021-12-17 21:04:50|2173.5|2173.2|2173.1|2172.8|2173.5|2173.2|2173|2172.7|128
1639775100000|2021-12-17 21:05:00|2173|2172.7|2173.7|2173.4|2173.7|2173.4|2172.9|2172.6|292
1639775110000|2021-12-17 21:05:10|2173.5|2173.2|2172.5|2172.2|2173.5|2173.2|2172.5|2172.2|137
1639775120000|2021-12-17 21:05:20|2172.7|2172.4|2172.7|2172.4|2172.8|2172.5|2172.3|2172|187
1639775130000|2021-12-17 21:05:30|2172.5|2172.2|2172.7|2172.4|2173|2172.7|2172.5|2172.2|83
1639775140000|2021-12-17 21:05:40|2172.5|2172.2|2172.9|2172.6|2173|2172.7|2172.4|2172.1|81
1639775150000|2021-12-17 21:05:50|2173|2172.7|2172.8|2172.5|2173|2172.7|2172.8|2172.5|55
1639775160000|2021-12-17 21:06:00|2172.7|2172.4|2172.7|2172.4|2172.8|2172.5|2172.6|2172.3|91
1639775170000|2021-12-17 21:06:10|2172.5|2172.2|2172|2171.7|2172.5|2172.2|2172|2171.7|121
1639775180000|2021-12-17 21:06:20|2171.9|2171.6|2171.9|2171.6|2172|2171.7|2171.7|2171.4|96
1639775190000|2021-12-17 21:06:30|2171.8|2171.5|2172.1|2171.8|2172.3|2172|2171.8|2171.5|126
1639775200000|2021-12-17 21:06:40|2172|2171.7|2172.5|2172.2|2172.7|2172.4|2171.8|2171.5|96
1639775210000|2021-12-17 21:06:50|2172.2|2171.9|2172.2|2171.9|2172.3|2172|2172.1|2171.8|85
1639775220000|2021-12-17 21:07:00|2172|2171.7|2172|2171.7|2172.3|2172|2172|2171.7|126
1639775230000|2021-12-17 21:07:10|2172.1|2171.8|2171.9|2171.6|2172.2|2171.9|2171.9|2171.6|68
1639775240000|2021-12-17 21:07:20|2172|2171.7|2172|2171.7|2172.2|2171.9|2171.9|2171.6|96
1639775250000|2021-12-17 21:07:30|2172.1|2171.8|2172|2171.7|2172.1|2171.8|2171.7|2171.4|84
1639775260000|2021-12-17 21:07:40|2172.1|2171.8|2172.1|2171.8|2172.3|2172|2172|2171.7|56
1639775270000|2021-12-17 21:07:50|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2171.8|2171.5|34
1639775280000|2021-12-17 21:08:00|2172|2171.7|2172.7|2172.4|2172.8|2172.5|2172|2171.7|98
1639775290000|2021-12-17 21:08:10|2172.8|2172.5|2173.4|2173.1|2173.4|2173.1|2172.7|2172.4|137
1639775300000|2021-12-17 21:08:20|2173.5|2173.2|2174|2173.7|2174|2173.7|2173.5|2173.2|123
1639775310000|2021-12-17 21:08:30|2174.2|2173.9|2173.8|2173.5|2174.2|2173.9|2173.4|2173.1|129
1639775320000|2021-12-17 21:08:40|2173.9|2173.6|2174.6|2174.3|2174.6|2174.3|2173.8|2173.5|132
1639775330000|2021-12-17 21:08:50|2174.8|2174.5|2175|2174.7|2175.2|2174.9|2174.6|2174.3|166
1639775340000|2021-12-17 21:09:00|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.7|2174.4|51
1639775350000|2021-12-17 21:09:10|2175.1|2174.8|2175.5|2175.2|2175.6|2175.3|2175.1|2174.8|68
1639775360000|2021-12-17 21:09:20|2175.6|2175.3|2175.3|2175|2175.6|2175.3|2175.3|2175|41
1639775370000|2021-12-17 21:09:30|2175.1|2174.8|2174.6|2174.3|2175.1|2174.8|2174.6|2174.3|58
1639775380000|2021-12-17 21:09:40|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174.3|2174|50
1639775390000|2021-12-17 21:09:50|2174.3|2174|2173.9|2173.6|2174.4|2174.1|2173.9|2173.6|47
1639775400000|2021-12-17 21:10:00|2174|2173.7|2174|2173.7|2174.1|2173.8|2173.6|2173.3|50
1639775410000|2021-12-17 21:10:10|2174.3|2174|2174.2|2173.9|2174.5|2174.2|2174.1|2173.8|54
1639775420000|2021-12-17 21:10:20|2174.3|2174|2174.6|2174.3|2174.8|2174.5|2174.3|2174|52
1639775430000|2021-12-17 21:10:30|2174.5|2174.2|2174|2173.7|2174.5|2174.2|2174|2173.7|51
1639775440000|2021-12-17 21:10:40|2174.1|2173.8|2174.5|2174.2|2174.5|2174.2|2174.1|2173.8|60
1639775450000|2021-12-17 21:10:50|2174.6|2174.3|2174.5|2174.2|2174.8|2174.5|2174.5|2174.2|84
1639775460000|2021-12-17 21:11:00|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.3|2174|95
1639775470000|2021-12-17 21:11:10|2174.3|2174|2174.6|2174.3|2174.9|2174.6|2174.3|2174|42
1639775480000|2021-12-17 21:11:20|2174.5|2174.2|2174.4|2174.1|2174.6|2174.3|2174.4|2174.1|18
1639775490000|2021-12-17 21:11:30|2174.7|2174.4|2174.6|2174.3|2175.1|2174.8|2174.5|2174.2|131
1639775500000|2021-12-17 21:11:40|2174.7|2174.4|2174.3|2174|2174.7|2174.4|2174.3|2174|159
1639775510000|2021-12-17 21:11:50|2174.6|2174.3|2173.6|2173.3|2174.6|2174.3|2173.4|2173.1|163
1639775520000|2021-12-17 21:12:00|2173.7|2173.4|2174.1|2173.8|2174.1|2173.8|2173.7|2173.4|71
1639775530000|2021-12-17 21:12:10|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2173.9|2173.6|45
1639775540000|2021-12-17 21:12:20|2174.6|2174.3|2174.1|2173.8|2174.6|2174.3|2174.1|2173.8|85
1639775550000|2021-12-17 21:12:30|2174.4|2174.1|2174.2|2173.9|2174.5|2174.2|2174.1|2173.8|53
1639775560000|2021-12-17 21:12:40|2174.1|2173.8|2173.8|2173.5|2174.2|2173.9|2173.8|2173.5|32
1639775570000|2021-12-17 21:12:50|2173.9|2173.6|2173.6|2173.3|2174.1|2173.8|2173.6|2173.3|89
1639775580000|2021-12-17 21:13:00|2173.7|2173.4|2173.7|2173.4|2174.1|2173.8|2173.7|2173.4|50
1639775590000|2021-12-17 21:13:10|2173.8|2173.5|2173.6|2173.3|2173.9|2173.6|2173.5|2173.2|41
1639775600000|2021-12-17 21:13:20|2173.5|2173.2|2173.7|2173.4|2173.7|2173.4|2173.5|2173.2|30
1639775610000|2021-12-17 21:13:30|2173.9|2173.6|2174|2173.7|2174.1|2173.8|2173.7|2173.4|45
1639775620000|2021-12-17 21:13:40|2173.9|2173.6|2174|2173.7|2174|2173.7|2173.9|2173.6|50
1639775630000|2021-12-17 21:13:50|2173.9|2173.6|2174|2173.7|2174.2|2173.9|2173.9|2173.6|49
1639775640000|2021-12-17 21:14:00|2173.9|2173.6|2173.9|2173.6|2174.3|2174|2173.9|2173.6|113
1639775650000|2021-12-17 21:14:10|2173.8|2173.5|2173.5|2173.2|2173.8|2173.5|2173.3|2173|173
1639775660000|2021-12-17 21:14:20|2173.6|2173.3|2174.2|2173.9|2174.2|2173.9|2173.6|2173.3|174
1639775670000|2021-12-17 21:14:30|2174.1|2173.8|2173.5|2173.2|2174.1|2173.8|2173.5|2173.2|41
1639775680000|2021-12-17 21:14:40|2173.6|2173.3|2173.9|2173.6|2174.2|2173.9|2173.5|2173.2|114
1639775690000|2021-12-17 21:14:50|2174.1|2173.8|2173.5|2173.2|2174.1|2173.8|2173.5|2173.2|51
1639775700000|2021-12-17 21:15:00|2173.4|2173.1|2173.7|2173.4|2173.7|2173.4|2173.4|2173.1|29
1639775710000|2021-12-17 21:15:10|2173.6|2173.3|2174.1|2173.8|2174.1|2173.8|2173.6|2173.3|31
1639775720000|2021-12-17 21:15:20|2174.2|2173.9|2174.4|2174.1|2174.5|2174.2|2174.2|2173.9|19
1639775730000|2021-12-17 21:15:30|||||||||5
1639775740000|2021-12-17 21:15:40|2174.3|2174|2174.2|2173.9|2174.3|2174|2174.2|2173.9|7
1639775750000|2021-12-17 21:15:50|2174.1|2173.8|2173.9|2173.6|2174.2|2173.9|2173.9|2173.6|76
1639775760000|2021-12-17 21:16:00|2174.1|2173.8|2173.9|2173.6|2174.1|2173.8|2173.9|2173.6|26
1639775770000|2021-12-17 21:16:10|2174|2173.7|2174.2|2173.9|2174.2|2173.9|2174|2173.7|3
1639775780000|2021-12-17 21:16:20|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174|2173.7|35
1639775790000|2021-12-17 21:16:30|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|25
1639775800000|2021-12-17 21:16:40|2174.1|2173.8|2174.8|2174.5|2174.8|2174.5|2174.1|2173.8|124
1639775810000|2021-12-17 21:16:50|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.4|2174.1|11
1639775820000|2021-12-17 21:17:00|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|32
1639775830000|2021-12-17 21:17:10|2174.6|2174.3|2174.8|2174.5|2174.8|2174.5|2174.6|2174.3|14
1639775840000|2021-12-17 21:17:20|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2
1639775850000|2021-12-17 21:17:30|2175|2174.7|2175|2174.7|2175.1|2174.8|2174.9|2174.6|18
1639775860000|2021-12-17 21:17:40|2174.9|2174.6|2175|2174.7|2175.1|2174.8|2174.9|2174.6|26
1639775880000|2021-12-17 21:18:00|2174.9|2174.6|2175.1|2174.8|2175.1|2174.8|2174.9|2174.6|17
1639775890000|2021-12-17 21:18:10|2175|2174.7|2175|2174.7|2175.1|2174.8|2175|2174.7|19
1639775900000|2021-12-17 21:18:20|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2175.1|2174.8|28
1639775910000|2021-12-17 21:18:30|2175.1|2174.8|2175.2|2174.9|2175.6|2175.3|2175.1|2174.8|55
1639775920000|2021-12-17 21:18:40|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2174.9|2174.6|4
1639775930000|2021-12-17 21:18:50|||||||||1
1639775940000|2021-12-17 21:19:00|2175.1|2174.8|2175.3|2175|2175.3|2175|2175.1|2174.8|17
1639775950000|2021-12-17 21:19:10|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|11
1639775960000|2021-12-17 21:19:20|2175.1|2174.8|2175.3|2175|2175.3|2175|2175.1|2174.8|7
1639775970000|2021-12-17 21:19:30|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|9
1639775980000|2021-12-17 21:19:40|2174.9|2174.6|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|8
1639775990000|2021-12-17 21:19:50|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|10
1639776000000|2021-12-17 21:20:00|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.8|2174.5|5
1639776010000|2021-12-17 21:20:10|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2
1639776020000|2021-12-17 21:20:20|2175|2174.7|2174.8|2174.5|2175|2174.7|2174.8|2174.5|17
1639776030000|2021-12-17 21:20:30|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.5|2174.2|39
1639776040000|2021-12-17 21:20:40|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.4|2174.1|3
1639776050000|2021-12-17 21:20:50|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.3|2174|22
1639776060000|2021-12-17 21:21:00|2174.5|2174.2|2174.8|2174.5|2174.8|2174.5|2174.5|2174.2|13
1639776070000|2021-12-17 21:21:10|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175|2174.7|6
1639776080000|2021-12-17 21:21:20|2175|2174.7|2175.3|2175|2175.3|2175|2175|2174.7|4
1639776090000|2021-12-17 21:21:30|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.3|2175|12
1639776100000|2021-12-17 21:21:40|2175.6|2175.3|2176|2175.7|2176|2175.7|2175.5|2175.2|16
1639776110000|2021-12-17 21:21:50|2175.9|2175.6|2175.4|2175.1|2175.9|2175.6|2175.4|2175.1|10
1639776120000|2021-12-17 21:22:00|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2174.8|2174.5|240
1639776130000|2021-12-17 21:22:10|2175.2|2174.9|2175|2174.7|2175.2|2174.9|2175|2174.7|13
1639776140000|2021-12-17 21:22:20|2174.9|2174.6|2175.2|2174.9|2175.2|2174.9|2174.9|2174.6|21
1639776150000|2021-12-17 21:22:30|2175|2174.7|2175.1|2174.8|2175.2|2174.9|2175|2174.7|19
1639776160000|2021-12-17 21:22:40|2175|2174.7|2175.1|2174.8|2175.2|2174.9|2174.9|2174.6|30
1639776170000|2021-12-17 21:22:50|2174.9|2174.6|2175|2174.7|2175|2174.7|2174.9|2174.6|14
1639776180000|2021-12-17 21:23:00|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|15
1639776190000|2021-12-17 21:23:10|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|18
1639776200000|2021-12-17 21:23:20|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|12
1639776210000|2021-12-17 21:23:30|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|16
1639776220000|2021-12-17 21:23:40|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|19
1639776230000|2021-12-17 21:23:50|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2174.9|2174.6|18
1639776240000|2021-12-17 21:24:00|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|78
1639776250000|2021-12-17 21:24:10|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2174.9|2174.6|13
1639776260000|2021-12-17 21:24:20|2175.1|2174.8|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|2
1639776270000|2021-12-17 21:24:30|2175|2174.7|2174.7|2174.4|2175|2174.7|2174.7|2174.4|67
1639776280000|2021-12-17 21:24:40|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.6|2174.3|12
1639776290000|2021-12-17 21:24:50|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|33
1639776310000|2021-12-17 21:25:10|2174.7|2174.4|2174.8|2174.5|2174.8|2174.5|2174.7|2174.4|70
1639776320000|2021-12-17 21:25:20|2174.9|2174.6|2174.9|2174.6|2175.1|2174.8|2174.8|2174.5|43
1639776330000|2021-12-17 21:25:30|2175.1|2174.8|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|2
1639776360000|2021-12-17 21:26:00|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2
1639776380000|2021-12-17 21:26:20|2175.5|2175.2|2175.8|2175.5|2175.8|2175.5|2175.5|2175.2|2
1639776390000|2021-12-17 21:26:30|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2
1639776400000|2021-12-17 21:26:40|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|1
1639776410000|2021-12-17 21:26:50|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|8
1639776420000|2021-12-17 21:27:00|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|12
1639776430000|2021-12-17 21:27:10|2175.6|2175.3|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|1
1639776440000|2021-12-17 21:27:20|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2175.1|2174.8|38
1639776450000|2021-12-17 21:27:30|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|8
1639776460000|2021-12-17 21:27:40|||||||||2
1639776470000|2021-12-17 21:27:50|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|0
1639776480000|2021-12-17 21:28:00|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|36
1639776500000|2021-12-17 21:28:20|||||||||17
1639776540000|2021-12-17 21:29:00|2174.9|2174.6|2174.6|2174.3|2175|2174.7|2174.6|2174.3|82
1639776550000|2021-12-17 21:29:10|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|2
1639776560000|2021-12-17 21:29:20|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|0
1639776570000|2021-12-17 21:29:30|2174.4|2174.1|2174.5|2174.2|2174.5|2174.2|2174.4|2174.1|1
1639776580000|2021-12-17 21:29:40|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2173.8|2173.5|133
1639776590000|2021-12-17 21:29:50|2174.4|2174.1|2173.8|2173.5|2174.4|2174.1|2173.8|2173.5|43
1639776600000|2021-12-17 21:30:00|2174.2|2173.9|2174.6|2174.3|2174.6|2174.3|2174.2|2173.9|81
1639776610000|2021-12-17 21:30:10|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|6
1639776620000|2021-12-17 21:30:20|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|2
1639776640000|2021-12-17 21:30:40|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|6
1639776650000|2021-12-17 21:30:50|2174.3|2174|2174.3|2174|2174.3|2174|2174.2|2173.9|13
1639776660000|2021-12-17 21:31:00|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|4
1639776680000|2021-12-17 21:31:20|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|4
1639776700000|2021-12-17 21:31:40|2174.3|2174|2174.2|2173.9|2174.3|2174|2174.2|2173.9|5
1639776710000|2021-12-17 21:31:50|2173.9|2173.6|2173.9|2173.6|2174|2173.7|2173.9|2173.6|15
1639776720000|2021-12-17 21:32:00|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.9|2173.6|8
1639776760000|2021-12-17 21:32:40|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|7
1639776790000|2021-12-17 21:33:10|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|6
1639776800000|2021-12-17 21:33:20|||||||||5
1639776810000|2021-12-17 21:33:30|2174.2|2173.9|2174|2173.7|2174.2|2173.9|2174|2173.7|4
1639776840000|2021-12-17 21:34:00|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.8|2173.5|10
1639776860000|2021-12-17 21:34:20|||||||||2
1639776870000|2021-12-17 21:34:30|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|2173.8|2173.5|6
1639776880000|2021-12-17 21:34:40|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|15
1639776890000|2021-12-17 21:34:50|||||||||8
1639776900000|2021-12-17 21:35:00|||||||||3
1639776910000|2021-12-17 21:35:10|2173.6|2173.3|2173.2|2172.9|2173.7|2173.4|2173.2|2172.9|143
1639776920000|2021-12-17 21:35:20|2173.1|2172.8|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|40
1639776930000|2021-12-17 21:35:30|2173|2172.7|2173.2|2172.9|2173.2|2172.9|2173|2172.7|32
1639776950000|2021-12-17 21:35:50|2173.1|2172.8|2173.2|2172.9|2173.2|2172.9|2173.1|2172.8|3
1639776960000|2021-12-17 21:36:00|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|15
1639776970000|2021-12-17 21:36:10|2173.3|2173|2173.5|2173.2|2173.5|2173.2|2173.3|2173|7
1639776980000|2021-12-17 21:36:20|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.3|2173|7
1639776990000|2021-12-17 21:36:30|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|1
1639777010000|2021-12-17 21:36:50|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|6
1639777020000|2021-12-17 21:37:00|2173.3|2173|2173.6|2173.3|2173.6|2173.3|2173.3|2173|5
1639777030000|2021-12-17 21:37:10|2173.8|2173.5|2173.5|2173.2|2173.8|2173.5|2173.5|2173.2|6
1639777040000|2021-12-17 21:37:20|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|7
1639777050000|2021-12-17 21:37:30|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|4
1639777060000|2021-12-17 21:37:40|2173.6|2173.3|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|5
1639777070000|2021-12-17 21:37:50|2173.6|2173.3|2173.7|2173.4|2173.8|2173.5|2173.6|2173.3|4
1639777080000|2021-12-17 21:38:00|2173.8|2173.5|2173.8|2173.5|2174|2173.7|2173.8|2173.5|4
1639777090000|2021-12-17 21:38:10|2173.9|2173.6|2173.8|2173.5|2173.9|2173.6|2173.7|2173.4|7
1639777110000|2021-12-17 21:38:30|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|4
1639777130000|2021-12-17 21:38:50|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.6|2173.3|13
1639777170000|2021-12-17 21:39:30|2173.6|2173.3|2173.6|2173.3|2173.7|2173.4|2173.6|2173.3|4
1639777180000|2021-12-17 21:39:40|||||||||12
1639777190000|2021-12-17 21:39:50|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|5
1639777200000|2021-12-17 21:40:00|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.6|2173.3|7
1639777260000|2021-12-17 21:41:00|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.9|2173.6|11
1639777290000|2021-12-17 21:41:30|2174|2173.7|2174|2173.7|2174|2173.7|2174|2173.7|2
1639777300000|2021-12-17 21:41:40|2174.2|2173.9|2174.4|2174.1|2174.4|2174.1|2174.2|2173.9|17
1639777310000|2021-12-17 21:41:50|2174.5|2174.2|2174.6|2174.3|2174.6|2174.3|2174.5|2174.2|9
1639777320000|2021-12-17 21:42:00|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|7
1639777330000|2021-12-17 21:42:10|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|16
1639777340000|2021-12-17 21:42:20|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2174.9|2174.6|7
1639777350000|2021-12-17 21:42:30|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|2
1639777360000|2021-12-17 21:42:40|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.1|2174.8|10
1639777390000|2021-12-17 21:43:10|||||||||1
1639777410000|2021-12-17 21:43:30|2175.3|2175|2175.2|2174.9|2175.3|2175|2175.2|2174.9|6
1639777420000|2021-12-17 21:43:40|2175.3|2175|2175.4|2175.1|2175.5|2175.2|2175.2|2174.9|49
1639777430000|2021-12-17 21:43:50|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|6
1639777440000|2021-12-17 21:44:00|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.3|2175|15
1639777450000|2021-12-17 21:44:10|2175.2|2174.9|2175.5|2175.2|2175.5|2175.2|2175.2|2174.9|46
1639777460000|2021-12-17 21:44:20|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1639777470000|2021-12-17 21:44:30|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|4
1639777480000|2021-12-17 21:44:40|||||||||20
1639777490000|2021-12-17 21:44:50|||||||||7
1639777500000|2021-12-17 21:45:00|2175.3|2175|2175.1|2174.8|2175.3|2175|2175.1|2174.8|6
1639777510000|2021-12-17 21:45:10|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2175|2174.7|10
1639777520000|2021-12-17 21:45:20|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2
1639777550000|2021-12-17 21:45:50|2175.3|2175|2175.3|2175|2175.3|2175|2175.2|2174.9|7
1639777560000|2021-12-17 21:46:00|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|0
1639777580000|2021-12-17 21:46:20|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|4
1639777590000|2021-12-17 21:46:30|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2
1639777600000|2021-12-17 21:46:40|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|4
1639777610000|2021-12-17 21:46:50|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|1
1639777620000|2021-12-17 21:47:00|2175.3|2175|2175.3|2175|2175.3|2175|2175.2|2174.9|5
1639777630000|2021-12-17 21:47:10|2175.2|2174.9|2175.3|2175|2175.3|2175|2175.2|2174.9|1
1639777640000|2021-12-17 21:47:20|2175.2|2174.9|2175.3|2175|2175.3|2175|2175.2|2174.9|13
1639777650000|2021-12-17 21:47:30|2175.2|2174.9|2175.2|2174.9|2175.3|2175|2175.2|2174.9|18
1639777660000|2021-12-17 21:47:40|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|17
1639777680000|2021-12-17 21:48:00|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|4
1639777690000|2021-12-17 21:48:10|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|6
1639777700000|2021-12-17 21:48:20|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|1
1639777710000|2021-12-17 21:48:30|2174.9|2174.6|2174.7|2174.4|2174.9|2174.6|2174.7|2174.4|20
1639777720000|2021-12-17 21:48:40|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|1
1639777730000|2021-12-17 21:48:50|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.5|2174.2|8
1639777740000|2021-12-17 21:49:00|2174.6|2174.3|2174.4|2174.1|2174.6|2174.3|2174|2173.7|21
1639777750000|2021-12-17 21:49:10|2174.5|2174.2|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|0
1639777760000|2021-12-17 21:49:20|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|18
1639777770000|2021-12-17 21:49:30|2174.4|2174.1|2174.7|2174.4|2174.7|2174.4|2174.4|2174.1|3
1639777780000|2021-12-17 21:49:40|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.5|2174.2|4
1639777790000|2021-12-17 21:49:50|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|3
1639777820000|2021-12-17 21:50:20|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|0
1639777840000|2021-12-17 21:50:40|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|6
1639777860000|2021-12-17 21:51:00|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2
1639777870000|2021-12-17 21:51:10|2174.7|2174.4|2174.6|2174.3|2174.7|2174.4|2174.6|2174.3|2
1639777880000|2021-12-17 21:51:20|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1639777890000|2021-12-17 21:51:30|2174.6|2174.3|2174.4|2174.1|2174.6|2174.3|2174.4|2174.1|8
1639777900000|2021-12-17 21:51:40|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.3|2174|4
1639777910000|2021-12-17 21:51:50|2174.3|2174|2174.3|2174|2174.3|2174|2174.3|2174|6
1639777920000|2021-12-17 21:52:00|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2174|2173.7|14
1639777930000|2021-12-17 21:52:10|2173.9|2173.6|2174|2173.7|2174.1|2173.8|2173.9|2173.6|4
1639777950000|2021-12-17 21:52:30|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|1
1639777960000|2021-12-17 21:52:40|2173.8|2173.5|2174|2173.7|2174|2173.7|2173.8|2173.5|17
1639777970000|2021-12-17 21:52:50|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2174|2173.7|6
1639777980000|2021-12-17 21:53:00|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|2173.9|2173.6|6
1639777990000|2021-12-17 21:53:10|2173.7|2173.4|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|33
1639778000000|2021-12-17 21:53:20|2173.4|2173.1|2173.5|2173.2|2173.5|2173.2|2173.4|2173.1|12
1639778010000|2021-12-17 21:53:30|2173.9|2173.6|2174.1|2173.8|2174.1|2173.8|2173.9|2173.6|4
1639778030000|2021-12-17 21:53:50|2174|2173.7|2173.8|2173.5|2174|2173.7|2173.7|2173.4|10
1639778040000|2021-12-17 21:54:00|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.6|2173.3|7
1639778050000|2021-12-17 21:54:10|2174|2173.7|2174.1|2173.8|2174.1|2173.8|2174|2173.7|4
1639778060000|2021-12-17 21:54:20|2174.4|2174.1|2174.1|2173.8|2174.4|2174.1|2173.8|2173.5|20
1639778070000|2021-12-17 21:54:30|2174|2173.7|2174.4|2174.1|2174.4|2174.1|2174|2173.7|5
1639778080000|2021-12-17 21:54:40|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|4
1639778090000|2021-12-17 21:54:50|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|7
1639778100000|2021-12-17 21:55:00|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174.3|2174|0
1639778130000|2021-12-17 21:55:30|2174.4|2174.1|2174.3|2174|2174.5|2174.2|2174.3|2174|3
1639778140000|2021-12-17 21:55:40|||||||||7
1639778150000|2021-12-17 21:55:50|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|15
1639778160000|2021-12-17 21:56:00|2174.1|2173.8|2174|2173.7|2174.1|2173.8|2174|2173.7|8
1639778170000|2021-12-17 21:56:10|2173.9|2173.6|2173.8|2173.5|2173.9|2173.6|2173.8|2173.5|11
1639778180000|2021-12-17 21:56:20|||||||||2
1639778190000|2021-12-17 21:56:30|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|5
1639778200000|2021-12-17 21:56:40|||||||||7
1639778220000|2021-12-17 21:57:00|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|7
1639778230000|2021-12-17 21:57:10|2173.5|2173.2|2173.5|2173.2|2173.6|2173.3|2173.5|2173.2|12
1639778240000|2021-12-17 21:57:20|2173.7|2173.4|2173.6|2173.3|2173.7|2173.4|2173.6|2173.3|16
1639778250000|2021-12-17 21:57:30|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|2173.5|2173.2|17
1639778260000|2021-12-17 21:57:40|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|6
1639778270000|2021-12-17 21:57:50|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|21
1639778280000|2021-12-17 21:58:00|2173.3|2173|2173.2|2172.9|2173.3|2173|2173.2|2172.9|19
1639778300000|2021-12-17 21:58:20|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|18
1639778310000|2021-12-17 21:58:30|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|7
1639778320000|2021-12-17 21:58:40|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.3|2173|11
1639778330000|2021-12-17 21:58:50|2173.4|2173.1|2173.4|2173.1|2173.6|2173.3|2173.4|2173.1|9
1639778340000|2021-12-17 21:59:00|2173.7|2173.4|2173.7|2173.4|2173.9|2173.6|2173.5|2173.2|11
1639778350000|2021-12-17 21:59:10|2173.9|2173.6|2173.5|2173.2|2173.9|2173.6|2173.5|2173.2|7
1639778360000|2021-12-17 21:59:20|2173.6|2173.3|2173.8|2173.5|2173.8|2173.5|2173.6|2173.3|20
1639778370000|2021-12-17 21:59:30|2173.9|2173.6|2174|2173.7|2174|2173.7|2173.9|2173.6|6
1639778380000|2021-12-17 21:59:40|2173.9|2173.6|2173.7|2173.4|2174.1|2173.8|2173.7|2173.4|15
1639778390000|2021-12-17 21:59:50|2173.8|2173.5|2173.9|2173.1|2174|2173.5|2173.6|2173|2
1639954810000|2021-12-19 23:00:10|2174.6|2174.3|2173.1|2172.8|2176.4|2176.1|2173.1|2172.8|52
1639954820000|2021-12-19 23:00:20|2173|2172.7|2171.2|2170.9|2173|2172.7|2171.2|2170.9|38
1639954830000|2021-12-19 23:00:30|2171|2170.7|2172.5|2172.2|2173.3|2173|2171|2170.7|76
1639954840000|2021-12-19 23:00:40|2171.3|2171|2173.1|2172.8|2173.2|2172.9|2171|2170.7|55
1639954850000|2021-12-19 23:00:50|2173|2172.7|2172|2171.7|2173|2172.7|2171.3|2171|25
1639954860000|2021-12-19 23:01:00|2171.2|2170.9|2173.1|2172.8|2173.7|2173.4|2171.2|2170.9|46
1639954870000|2021-12-19 23:01:10|2172.7|2172.4|2172.2|2171.9|2173|2172.7|2172|2171.7|39
1639954880000|2021-12-19 23:01:20|2171.3|2171|2171.7|2171.4|2172.2|2171.9|2171|2170.7|35
1639954890000|2021-12-19 23:01:30|2171.2|2170.9|2171.8|2171.5|2172.3|2172|2171.2|2170.9|25
1639954900000|2021-12-19 23:01:40|2171.9|2171.6|2172.7|2172.4|2173|2172.7|2171.8|2171.5|7
1639954910000|2021-12-19 23:01:50|2172.6|2172.3|2173.1|2172.8|2173.1|2172.8|2172.5|2172.2|8
1639954920000|2021-12-19 23:02:00|2172.9|2172.6|2174|2173.7|2174|2173.7|2172.9|2172.6|9
1639954930000|2021-12-19 23:02:10|2173.9|2173.6|2174.6|2174.3|2174.8|2174.5|2172.7|2172.4|41
1639954940000|2021-12-19 23:02:20|2174.7|2174.4|2174.2|2173.9|2174.9|2174.6|2174.2|2173.9|18
1639954950000|2021-12-19 23:02:30|2174.1|2173.8|2173|2172.7|2174.2|2173.9|2173|2172.7|28
1639954960000|2021-12-19 23:02:40|2172.9|2172.6|2172.8|2172.5|2173.3|2173|2172.4|2172.1|65
1639954970000|2021-12-19 23:02:50|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.9|2172.6|4
1639954980000|2021-12-19 23:03:00|2173.2|2172.9|2172.4|2172.1|2173.2|2172.9|2172.4|2172.1|104
1639954990000|2021-12-19 23:03:10|2172.5|2172.2|2172.3|2172|2173.4|2173.1|2172.3|2172|18
1639955000000|2021-12-19 23:03:20|2172.4|2172.1|2172|2171.7|2172.9|2172.6|2172|2171.7|9
1639955010000|2021-12-19 23:03:30|2171.9|2171.6|2171.8|2171.5|2172.5|2172.2|2171.8|2171.5|18
1639955020000|2021-12-19 23:03:40|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.7|2171.4|5
1639955030000|2021-12-19 23:03:50|2171.2|2170.9|2170.9|2170.6|2171.2|2170.9|2170.7|2170.4|31
1639955040000|2021-12-19 23:04:00|2171|2170.7|2170.6|2170.3|2171|2170.7|2170.4|2170.1|14
1639955050000|2021-12-19 23:04:10|2170.5|2170.2|2171|2170.7|2171.2|2170.9|2169.7|2169.4|71
1639955060000|2021-12-19 23:04:20|2170.6|2170.3|2170.2|2169.9|2170.6|2170.3|2169.8|2169.5|13
1639955070000|2021-12-19 23:04:30|2170.3|2170|2168.6|2168.3|2170.3|2170|2168.6|2168.3|20
1639955080000|2021-12-19 23:04:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|21
1639955090000|2021-12-19 23:04:50|2168.4|2168.1|2167.4|2167.1|2168.4|2168.1|2167.4|2167.1|24
1639955100000|2021-12-19 23:05:00|2167.6|2167.3|2167.4|2167.1|2167.7|2167.4|2167.4|2167.1|9
1639955110000|2021-12-19 23:05:10|2167.6|2167.3|2166.8|2166.5|2167.6|2167.3|2166.7|2166.4|17
1639955120000|2021-12-19 23:05:20|2166.9|2166.6|2165.9|2165.6|2168.2|2167.9|2165.9|2165.6|116
1639955130000|2021-12-19 23:05:30|2166|2165.7|2166.8|2166.5|2167.2|2166.9|2166|2165.7|73
1639955140000|2021-12-19 23:05:40|2166.9|2166.6|2164.7|2164.4|2167|2166.7|2164.6|2164.3|40
1639955150000|2021-12-19 23:05:50|2164.6|2164.3|2163.4|2163.1|2164.8|2164.5|2163.4|2163.1|48
1639955160000|2021-12-19 23:06:00|2162.6|2162.3|2163.7|2163.4|2163.7|2163.4|2161.6|2161.3|60
1639955170000|2021-12-19 23:06:10|2163.6|2163.3|2162.5|2162.2|2163.6|2163.3|2161.7|2161.4|19
1639955180000|2021-12-19 23:06:20|2162.4|2162.1|2163.4|2163.1|2163.4|2163.1|2162.4|2162.1|10
1639955190000|2021-12-19 23:06:30|2163.3|2163|2163|2162.7|2163.3|2163|2162.6|2162.3|13
1639955200000|2021-12-19 23:06:40|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|4
1639955210000|2021-12-19 23:06:50|2163|2162.7|2162.5|2162.2|2163|2162.7|2162.5|2162.2|13
1639955220000|2021-12-19 23:07:00|2162.6|2162.3|2162.2|2161.9|2162.6|2162.3|2162.1|2161.8|21
1639955230000|2021-12-19 23:07:10|2162.1|2161.8|2161.5|2161.2|2162.1|2161.8|2161.5|2161.2|38
1639955240000|2021-12-19 23:07:20|2161.6|2161.3|2162.1|2161.8|2162.3|2162|2161.6|2161.3|27
1639955250000|2021-12-19 23:07:30|2161.8|2161.5|2162.2|2161.9|2162.8|2162.5|2161.8|2161.5|19
1639955260000|2021-12-19 23:07:40|2162.3|2162|2162|2161.7|2162.6|2162.3|2162|2161.7|14
1639955270000|2021-12-19 23:07:50|2162.2|2161.9|2162.2|2161.9|2162.4|2162.1|2161.8|2161.5|28
1639955280000|2021-12-19 23:08:00|2162.1|2161.8|2162|2161.7|2162.2|2161.9|2161.8|2161.5|21
1639955290000|2021-12-19 23:08:10|2162.1|2161.8|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|13
1639955300000|2021-12-19 23:08:20|2161.7|2161.4|2160.6|2160.3|2161.7|2161.4|2160.6|2160.3|34
1639955310000|2021-12-19 23:08:30|2160.7|2160.4|2160.5|2160.2|2161|2160.7|2160.5|2160.2|13
1639955320000|2021-12-19 23:08:40|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2160|2159.7|29
1639955330000|2021-12-19 23:08:50|2160.3|2160|2159.7|2159.4|2160.4|2160.1|2159.5|2159.2|24
1639955340000|2021-12-19 23:09:00|2159.6|2159.3|2158.8|2158.5|2159.6|2159.3|2157.7|2157.4|62
1639955350000|2021-12-19 23:09:10|2158.7|2158.4|2154.6|2154.3|2158.7|2158.4|2154.2|2153.9|260
1639955360000|2021-12-19 23:09:20|2154.5|2154.2|2155.4|2155.1|2156.3|2156|2154.5|2154.2|29
1639955370000|2021-12-19 23:09:30|2155.6|2155.3|2156.2|2155.9|2156.2|2155.9|2155.5|2155.2|15
1639955380000|2021-12-19 23:09:40|2156.4|2156.1|2156|2155.7|2156.5|2156.2|2155.8|2155.5|31
1639955390000|2021-12-19 23:09:50|2156.1|2155.8|2155.5|2155.2|2156.2|2155.9|2155.4|2155.1|24
1639955400000|2021-12-19 23:10:00|2156.1|2155.8|2158.3|2158|2158.3|2158|2156.1|2155.8|33
1639955410000|2021-12-19 23:10:10|2158.2|2157.9|2157.2|2156.9|2158.2|2157.9|2157|2156.7|19
1639955420000|2021-12-19 23:10:20|2157.3|2157|2158.5|2158.2|2158.6|2158.3|2157.3|2157|12
1639955430000|2021-12-19 23:10:30|2158.4|2158.1|2158|2157.7|2158.4|2158.1|2157.4|2157.1|17
1639955440000|2021-12-19 23:10:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.5|2157.2|8
1639955450000|2021-12-19 23:10:50|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.4|2157.1|16
1639955460000|2021-12-19 23:11:00|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|8
1639955470000|2021-12-19 23:11:10|2157.1|2156.8|2156.2|2155.9|2157.1|2156.8|2155.9|2155.6|21
1639955480000|2021-12-19 23:11:20|2156.3|2156|2156.4|2156.1|2156.5|2156.2|2156.2|2155.9|15
1639955490000|2021-12-19 23:11:30|2156.3|2156|2156|2155.7|2156.5|2156.2|2155.8|2155.5|12
1639955500000|2021-12-19 23:11:40|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|7
1639955510000|2021-12-19 23:11:50|2155.8|2155.5|2156|2155.7|2156.1|2155.8|2155.8|2155.5|13
1639955520000|2021-12-19 23:12:00|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.7|2155.4|11
1639955530000|2021-12-19 23:12:10|2155.9|2155.6|2156.1|2155.8|2156.2|2155.9|2155.8|2155.5|20
1639955540000|2021-12-19 23:12:20|2156.2|2155.9|2156.2|2155.9|2156.3|2156|2156.2|2155.9|8
1639955550000|2021-12-19 23:12:30|2156.1|2155.8|2156.4|2156.1|2156.6|2156.3|2156.1|2155.8|17
1639955560000|2021-12-19 23:12:40|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|5
1639955570000|2021-12-19 23:12:50|2155.4|2155.1|2152.6|2152.3|2155.6|2155.3|2152.3|2152|140
1639955580000|2021-12-19 23:13:00|2152.5|2152.2|2154.2|2153.9|2154.2|2153.9|2152.3|2152|89
1639955590000|2021-12-19 23:13:10|2154.1|2153.8|2154.4|2154.1|2154.6|2154.3|2153.9|2153.6|10
1639955600000|2021-12-19 23:13:20|2154.3|2154|2155|2154.7|2155.1|2154.8|2154.3|2154|8
1639955610000|2021-12-19 23:13:30|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.7|2154.4|10
1639955620000|2021-12-19 23:13:40|2155|2154.7|2155.8|2155.5|2155.8|2155.5|2154.9|2154.6|30
1639955630000|2021-12-19 23:13:50|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|4
1639955640000|2021-12-19 23:14:00|2155.9|2155.6|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|17
1639955650000|2021-12-19 23:14:10|2156.2|2155.9|2155|2154.7|2156.2|2155.9|2155|2154.7|11
1639955660000|2021-12-19 23:14:20|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.2|2153.9|29
1639955670000|2021-12-19 23:14:30|2154.7|2154.4|2154.5|2154.2|2154.9|2154.6|2154.4|2154.1|17
1639955680000|2021-12-19 23:14:40|2154.6|2154.3|2153.6|2153.3|2154.6|2154.3|2153.6|2153.3|13
1639955690000|2021-12-19 23:14:50|2153.7|2153.4|2153.5|2153.2|2154.1|2153.8|2153.5|2153.2|17
1639955700000|2021-12-19 23:15:00|2153.6|2153.3|2153.4|2153.1|2153.8|2153.5|2153.2|2152.9|8
1639955710000|2021-12-19 23:15:10|2153.3|2153|2153.5|2153.2|2153.6|2153.3|2153.3|2153|12
1639955720000|2021-12-19 23:15:20|2153.8|2153.5|2153|2152.7|2153.8|2153.5|2152.9|2152.6|14
1639955730000|2021-12-19 23:15:30|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|6
1639955740000|2021-12-19 23:15:40|2153.5|2153.2|2153.8|2153.5|2154|2153.7|2153.5|2153.2|13
1639955750000|2021-12-19 23:15:50|2153.7|2153.4|2153|2152.7|2153.7|2153.4|2152.4|2152.1|32
1639955760000|2021-12-19 23:16:00|2153.2|2152.9|2152.8|2152.5|2153.3|2153|2152.8|2152.5|14
1639955770000|2021-12-19 23:16:10|2152.9|2152.6|2152.2|2151.9|2152.9|2152.6|2152.1|2151.8|19
1639955780000|2021-12-19 23:16:20|2152.1|2151.8|2149.7|2149.4|2152.1|2151.8|2149.7|2149.4|54
1639955790000|2021-12-19 23:16:30|2149.5|2149.2|2148.5|2148.2|2149.9|2149.6|2148|2147.7|79
1639955800000|2021-12-19 23:16:40|2148.1|2147.8|2148.3|2148|2149.1|2148.8|2147.4|2147.1|58
1639955810000|2021-12-19 23:16:50|2148.1|2147.8|2148.6|2148.3|2148.7|2148.4|2148.1|2147.8|17
1639955820000|2021-12-19 23:17:00|2148.4|2148.1|2147.8|2147.5|2148.7|2148.4|2147.8|2147.5|29
1639955830000|2021-12-19 23:17:10|2147.9|2147.6|2149|2148.7|2149.1|2148.8|2147.6|2147.3|77
1639955840000|2021-12-19 23:17:20|2149.1|2148.8|2149.3|2149|2149.7|2149.4|2148.8|2148.5|24
1639955850000|2021-12-19 23:17:30|2149.5|2149.2|2148.1|2147.8|2149.5|2149.2|2148|2147.7|43
1639955860000|2021-12-19 23:17:40|2148|2147.7|2147.4|2147.1|2148.1|2147.8|2146.8|2146.5|64
1639955870000|2021-12-19 23:17:50|2146.9|2146.6|2146.4|2146.1|2146.9|2146.6|2146.4|2146.1|40
1639955880000|2021-12-19 23:18:00|2146.7|2146.4|2148.7|2148.4|2149.4|2149.1|2146.7|2146.4|56
1639955890000|2021-12-19 23:18:10|2148.5|2148.2|2147.6|2147.3|2148.5|2148.2|2147.4|2147.1|19
1639955900000|2021-12-19 23:18:20|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2146.6|2146.3|30
1639955910000|2021-12-19 23:18:30|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147|2146.7|21
1639955920000|2021-12-19 23:18:40|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147|2146.7|34
1639955930000|2021-12-19 23:18:50|2147|2146.7|2146.3|2146|2147.1|2146.8|2146.1|2145.8|19
1639955940000|2021-12-19 23:19:00|2146.2|2145.9|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|15
1639955950000|2021-12-19 23:19:10|2145.6|2145.3|2146.1|2145.8|2146.1|2145.8|2145.5|2145.2|42
1639955960000|2021-12-19 23:19:20|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.6|2145.3|8
1639955970000|2021-12-19 23:19:30|2145.4|2145.1|2146.5|2146.2|2147.2|2146.9|2145.4|2145.1|82
1639955980000|2021-12-19 23:19:40|2146.6|2146.3|2147.7|2147.4|2147.7|2147.4|2146.6|2146.3|28
1639955990000|2021-12-19 23:19:50|2147.8|2147.5|2147.9|2147.6|2148.2|2147.9|2147.2|2146.9|20
1639956000000|2021-12-19 23:20:00|2148.2|2147.9|2149.4|2149.1|2149.7|2149.4|2148.2|2147.9|9
1639956010000|2021-12-19 23:20:10|2149.5|2149.2|2148.4|2148.1|2149.5|2149.2|2147.7|2147.4|80
1639956020000|2021-12-19 23:20:20|2148.2|2147.9|2149|2148.7|2149|2148.7|2148.2|2147.9|11
1639956030000|2021-12-19 23:20:30|2149.1|2148.8|2147.3|2147|2149.1|2148.8|2147.1|2146.8|43
1639956040000|2021-12-19 23:20:40|2146.8|2146.5|2145|2144.7|2146.8|2146.5|2145|2144.7|48
1639956050000|2021-12-19 23:20:50|2145.1|2144.8|2144.1|2143.8|2145.6|2145.3|2144.1|2143.8|42
1639956060000|2021-12-19 23:21:00|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|18
1639956070000|2021-12-19 23:21:10|2144.1|2143.8|2144.7|2144.4|2144.9|2144.6|2144.1|2143.8|16
1639956080000|2021-12-19 23:21:20|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|5
1639956090000|2021-12-19 23:21:30|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|19
1639956100000|2021-12-19 23:21:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|1
1639956110000|2021-12-19 23:21:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|20
1639956120000|2021-12-19 23:22:00|2145.1|2144.8|2145.7|2145.4|2145.8|2145.5|2145.1|2144.8|30
1639956130000|2021-12-19 23:22:10|2145.8|2145.5|2145.8|2145.5|2146.2|2145.9|2145.7|2145.4|6
1639956140000|2021-12-19 23:22:20|2146|2145.7|2146.8|2146.5|2146.8|2146.5|2146|2145.7|21
1639956150000|2021-12-19 23:22:30|2146.9|2146.6|2145.4|2145.1|2147|2146.7|2145.4|2145.1|23
1639956160000|2021-12-19 23:22:40|2145.3|2145|2146.3|2146|2146.3|2146|2145.3|2145|19
1639956170000|2021-12-19 23:22:50|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.3|2146|6
1639956180000|2021-12-19 23:23:00|2147|2146.7|2146|2145.7|2147|2146.7|2145.9|2145.6|18
1639956190000|2021-12-19 23:23:10|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.5|2145.2|10
1639956200000|2021-12-19 23:23:20|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.3|2145|82
1639956210000|2021-12-19 23:23:30|2145.5|2145.2|2145|2144.7|2145.6|2145.3|2144.8|2144.5|87
1639956220000|2021-12-19 23:23:40|2144.9|2144.6|2144.1|2143.8|2145.1|2144.8|2144.1|2143.8|98
1639956230000|2021-12-19 23:23:50|2144|2143.7|2141.9|2141.6|2144|2143.7|2141.9|2141.6|53
1639956240000|2021-12-19 23:24:00|2142.1|2141.8|2142.3|2142|2142.5|2142.2|2142.1|2141.8|38
1639956250000|2021-12-19 23:24:10|2142.4|2142.1|2143|2142.7|2143.3|2143|2142.3|2142|14
1639956260000|2021-12-19 23:24:20|2142.1|2141.8|2142.4|2142.1|2142.5|2142.2|2142.1|2141.8|45
1639956270000|2021-12-19 23:24:30|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.2|2141.9|19
1639956280000|2021-12-19 23:24:40|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|23
1639956290000|2021-12-19 23:24:50|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|15
1639956300000|2021-12-19 23:25:00|2143.1|2142.8|2144|2143.7|2144|2143.7|2143.1|2142.8|34
1639956310000|2021-12-19 23:25:10|2144.1|2143.8|2144.7|2144.4|2145.6|2145.3|2144.1|2143.8|40
1639956320000|2021-12-19 23:25:20|2144.5|2144.2|2145.5|2145.2|2145.6|2145.3|2144.4|2144.1|13
1639956330000|2021-12-19 23:25:30|2145.6|2145.3|2144.8|2144.5|2146.2|2145.9|2144.8|2144.5|60
1639956340000|2021-12-19 23:25:40|2144.9|2144.6|2145.7|2145.4|2145.9|2145.6|2144.7|2144.4|17
1639956350000|2021-12-19 23:25:50|2145.9|2145.6|2146.6|2146.3|2146.9|2146.6|2145.8|2145.5|20
1639956360000|2021-12-19 23:26:00|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|4
1639956370000|2021-12-19 23:26:10|2146.6|2146.3|2145.7|2145.4|2146.9|2146.6|2145.3|2145|25
1639956380000|2021-12-19 23:26:20|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.2|2143.9|41
1639956390000|2021-12-19 23:26:30|2145.2|2144.9|2145.8|2145.5|2145.8|2145.5|2145.1|2144.8|13
1639956400000|2021-12-19 23:26:40|2145.9|2145.6|2146.6|2146.3|2146.6|2146.3|2145.9|2145.6|9
1639956410000|2021-12-19 23:26:50|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|34
1639956420000|2021-12-19 23:27:00|2146.9|2146.6|2147.7|2147.4|2147.7|2147.4|2146.9|2146.6|12
1639956430000|2021-12-19 23:27:10|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|8
1639956440000|2021-12-19 23:27:20|2147.7|2147.4|2147.9|2147.6|2148.1|2147.8|2147.7|2147.4|22
1639956450000|2021-12-19 23:27:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|18
1639956460000|2021-12-19 23:27:40|2148|2147.7|2148.5|2148.2|2148.5|2148.2|2148|2147.7|50
1639956470000|2021-12-19 23:27:50|2148.6|2148.3|2148.7|2148.4|2149.3|2149|2148.6|2148.3|21
1639956480000|2021-12-19 23:28:00|2148.8|2148.5|2147.8|2147.5|2148.8|2148.5|2147.8|2147.5|26
1639956490000|2021-12-19 23:28:10|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|6
1639956500000|2021-12-19 23:28:20|2147.7|2147.4|2147.1|2146.8|2147.7|2147.4|2146.5|2146.2|17
1639956510000|2021-12-19 23:28:30|2147.3|2147|2147|2146.7|2147.3|2147|2146.5|2146.2|19
1639956520000|2021-12-19 23:28:40|2147.1|2146.8|2146.8|2146.5|2147.3|2147|2146.5|2146.2|16
1639956530000|2021-12-19 23:28:50|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.9|2146.6|9
1639956540000|2021-12-19 23:29:00|2147.4|2147.1|2147.9|2147.6|2147.9|2147.6|2147.4|2147.1|4
1639956550000|2021-12-19 23:29:10|2147.8|2147.5|2148.1|2147.8|2148.2|2147.9|2147.8|2147.5|7
1639956560000|2021-12-19 23:29:20|2148.5|2148.2|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|9
1639956570000|2021-12-19 23:29:30|2148.3|2148|2147.7|2147.4|2148.5|2148.2|2147.7|2147.4|26
1639956580000|2021-12-19 23:29:40|2147.8|2147.5|2148.7|2148.4|2148.7|2148.4|2147.8|2147.5|49
1639956590000|2021-12-19 23:29:50|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|3
1639956600000|2021-12-19 23:30:00|2148.7|2148.4|2149.2|2148.9|2149.4|2149.1|2148.7|2148.4|19
1639956610000|2021-12-19 23:30:10|2149.4|2149.1|2149.6|2149.3|2149.7|2149.4|2149.3|2149|10
1639956620000|2021-12-19 23:30:20|2149.7|2149.4|2149.7|2149.4|2150|2149.7|2149.5|2149.2|13
1639956630000|2021-12-19 23:30:30|2149.8|2149.5|2149|2148.7|2149.8|2149.5|2148.9|2148.6|9
1639956640000|2021-12-19 23:30:40|2148.9|2148.6|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|7
1639956650000|2021-12-19 23:30:50|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|13
1639956660000|2021-12-19 23:31:00|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|3
1639956670000|2021-12-19 23:31:10|2149.4|2149.1|2148.4|2148.1|2149.4|2149.1|2148.3|2148|15
1639956680000|2021-12-19 23:31:20|2148.5|2148.2|2149.4|2149.1|2149.4|2149.1|2148.5|2148.2|11
1639956690000|2021-12-19 23:31:30|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|1
1639956700000|2021-12-19 23:31:40|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.4|2149.1|7
1639956710000|2021-12-19 23:31:50|2149.7|2149.4|2147.9|2147.6|2149.7|2149.4|2147.9|2147.6|48
1639956720000|2021-12-19 23:32:00|2147.8|2147.5|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|21
1639956730000|2021-12-19 23:32:10|2147.6|2147.3|2147.1|2146.8|2147.8|2147.5|2147.1|2146.8|11
1639956740000|2021-12-19 23:32:20|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.8|2146.5|11
1639956750000|2021-12-19 23:32:30|2146.7|2146.4|2145.7|2145.4|2146.7|2146.4|2145.7|2145.4|9
1639956760000|2021-12-19 23:32:40|2145.6|2145.3|2147.1|2146.8|2147.1|2146.8|2145.6|2145.3|16
1639956770000|2021-12-19 23:32:50|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|6
1639956780000|2021-12-19 23:33:00|2146.9|2146.6|2147.3|2147|2147.5|2147.2|2146.9|2146.6|5
1639956790000|2021-12-19 23:33:10|2147.2|2146.9|2146.9|2146.6|2147.3|2147|2146.8|2146.5|3
1639956800000|2021-12-19 23:33:20|2147|2146.7|2148.2|2147.9|2148.2|2147.9|2147|2146.7|12
1639956810000|2021-12-19 23:33:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|2
1639956820000|2021-12-19 23:33:40|2148.4|2148.1|2147.5|2147.2|2148.4|2148.1|2147.5|2147.2|11
1639956830000|2021-12-19 23:33:50|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.7|2146.4|10
1639956840000|2021-12-19 23:34:00|2147.1|2146.8|2147.9|2147.6|2148|2147.7|2147.1|2146.8|13
1639956850000|2021-12-19 23:34:10|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2147.7|2147.4|18
1639956860000|2021-12-19 23:34:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|8
1639956870000|2021-12-19 23:34:30|2148.9|2148.6|2149.4|2149.1|2149.5|2149.2|2148.8|2148.5|13
1639956880000|2021-12-19 23:34:40|2149.3|2149|2149.1|2148.8|2149.3|2149|2149|2148.7|5
1639956890000|2021-12-19 23:34:50|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|4
1639956900000|2021-12-19 23:35:00|2149.2|2148.9|2149.5|2149.2|2149.7|2149.4|2149.2|2148.9|10
1639956910000|2021-12-19 23:35:10|2149.4|2149.1|2148.7|2148.4|2149.5|2149.2|2148.6|2148.3|27
1639956920000|2021-12-19 23:35:20|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|3
1639956930000|2021-12-19 23:35:30|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|5
1639956940000|2021-12-19 23:35:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|0
1639956950000|2021-12-19 23:35:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1639956960000|2021-12-19 23:36:00|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|3
1639956970000|2021-12-19 23:36:10|||||||||1
1639956980000|2021-12-19 23:36:20|2148.3|2148|2148.4|2148.1|2148.5|2148.2|2148.3|2148|7
1639956990000|2021-12-19 23:36:30|2148.3|2148|2147.2|2146.9|2148.3|2148|2147.2|2146.9|43
1639957000000|2021-12-19 23:36:40|2147.1|2146.8|2145.3|2145|2147.1|2146.8|2145.3|2145|175
1639957010000|2021-12-19 23:36:50|2145.2|2144.9|2144.7|2144.4|2145.2|2144.9|2144.6|2144.3|70
1639957020000|2021-12-19 23:37:00|2144.8|2144.5|2145.3|2145|2145.7|2145.4|2144.4|2144.1|67
1639957030000|2021-12-19 23:37:10|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|12
1639957040000|2021-12-19 23:37:20|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|5
1639957050000|2021-12-19 23:37:30|2145.9|2145.6|2146.4|2146.1|2146.5|2146.2|2145.9|2145.6|16
1639957060000|2021-12-19 23:37:40|2145.2|2144.9|2144.6|2144.3|2145.2|2144.9|2144.4|2144.1|28
1639957070000|2021-12-19 23:37:50|2144.5|2144.2|2144.2|2143.9|2144.6|2144.3|2144|2143.7|12
1639957080000|2021-12-19 23:38:00|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.3|2144|52
1639957090000|2021-12-19 23:38:10|2144.7|2144.4|2144.8|2144.5|2145.1|2144.8|2144.5|2144.2|14
1639957100000|2021-12-19 23:38:20|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|4
1639957110000|2021-12-19 23:38:30|2145.4|2145.1|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|8
1639957120000|2021-12-19 23:38:40|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|4
1639957130000|2021-12-19 23:38:50|2146|2145.7|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|14
1639957140000|2021-12-19 23:39:00|2145.8|2145.5|2146.6|2146.3|2146.6|2146.3|2145.8|2145.5|19
1639957150000|2021-12-19 23:39:10|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|1
1639957160000|2021-12-19 23:39:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1639957170000|2021-12-19 23:39:30|2146.7|2146.4|2147.3|2147|2147.4|2147.1|2146.6|2146.3|6
1639957180000|2021-12-19 23:39:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.2|2146.9|2
1639957190000|2021-12-19 23:39:50|2147.4|2147.1|2147.3|2147|2147.7|2147.4|2147.3|2147|14
1639957200000|2021-12-19 23:40:00|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|2
1639957210000|2021-12-19 23:40:10|2147.2|2146.9|2146.7|2146.4|2147.2|2146.9|2146.6|2146.3|5
1639957220000|2021-12-19 23:40:20|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|3
1639957230000|2021-12-19 23:40:30|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.3|2146|5
1639957240000|2021-12-19 23:40:40|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.3|2146|1
1639957250000|2021-12-19 23:40:50|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.9|2145.6|5
1639957260000|2021-12-19 23:41:00|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.4|2145.1|13
1639957270000|2021-12-19 23:41:10|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|3
1639957280000|2021-12-19 23:41:20|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1639957290000|2021-12-19 23:41:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|3
1639957300000|2021-12-19 23:41:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|6
1639957310000|2021-12-19 23:41:50|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|7
1639957320000|2021-12-19 23:42:00|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|1
1639957330000|2021-12-19 23:42:10|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1639957340000|2021-12-19 23:42:20|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|7
1639957350000|2021-12-19 23:42:30|2145.6|2145.3|2145.8|2145.5|2145.9|2145.6|2145.6|2145.3|8
1639957360000|2021-12-19 23:42:40|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|4
1639957370000|2021-12-19 23:42:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|27
1639957380000|2021-12-19 23:43:00|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|1
1639957390000|2021-12-19 23:43:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1639957400000|2021-12-19 23:43:20|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144|2143.7|43
1639957410000|2021-12-19 23:43:30|2144.9|2144.6|2144.8|2144.5|2145|2144.7|2144.8|2144.5|5
1639957420000|2021-12-19 23:43:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|1
1639957430000|2021-12-19 23:43:50|||||||||4
1639957440000|2021-12-19 23:44:00|2144.9|2144.6|2145.5|2145.2|2145.6|2145.3|2144.9|2144.6|17
1639957460000|2021-12-19 23:44:20|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|5
1639957470000|2021-12-19 23:44:30|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|2
1639957480000|2021-12-19 23:44:40|2145.3|2145|2145.1|2144.8|2145.4|2145.1|2144.8|2144.5|12
1639957490000|2021-12-19 23:44:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1639957500000|2021-12-19 23:45:00|2145.4|2145.1|2146.4|2146.1|2146.5|2146.2|2145.4|2145.1|19
1639957510000|2021-12-19 23:45:10|||||||||1
1639957520000|2021-12-19 23:45:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1639957530000|2021-12-19 23:45:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1639957540000|2021-12-19 23:45:40|2145.7|2145.4|2145|2144.7|2145.7|2145.4|2145|2144.7|13
1639957550000|2021-12-19 23:45:50|2144.9|2144.6|2144.3|2144|2144.9|2144.6|2144.3|2144|27
1639957560000|2021-12-19 23:46:00|2144.5|2144.2|2144.3|2144|2144.6|2144.3|2144.3|2144|15
1639957570000|2021-12-19 23:46:10|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|2
1639957580000|2021-12-19 23:46:20|2144|2143.7|2142.3|2142|2144|2143.7|2142.3|2142|88
1639957590000|2021-12-19 23:46:30|2142.5|2142.2|2141.7|2141.4|2142.7|2142.4|2141.5|2141.2|64
1639957600000|2021-12-19 23:46:40|2141.6|2141.3|2134.6|2134.3|2142|2141.7|2133.6|2133.3|512
1639957610000|2021-12-19 23:46:50|2134.7|2134.4|2137|2136.7|2138.4|2138.1|2134.6|2134.3|84
1639957620000|2021-12-19 23:47:00|2136.5|2136.2|2136.2|2135.9|2136.9|2136.6|2135.6|2135.3|51
1639957630000|2021-12-19 23:47:10|2136.3|2136|2135.1|2134.8|2136.3|2136|2134.4|2134.1|60
1639957640000|2021-12-19 23:47:20|2135.7|2135.4|2135.3|2135|2136.5|2136.2|2135.3|2135|76
1639957650000|2021-12-19 23:47:30|2135.6|2135.3|2136.9|2136.6|2136.9|2136.6|2135.6|2135.3|33
1639957660000|2021-12-19 23:47:40|2136.8|2136.5|2136.7|2136.4|2137|2136.7|2136.5|2136.2|19
1639957670000|2021-12-19 23:47:50|2136.8|2136.5|2136.5|2136.2|2136.9|2136.6|2136.5|2136.2|23
1639957680000|2021-12-19 23:48:00|2136.7|2136.4|2137.3|2137|2137.4|2137.1|2136.7|2136.4|27
1639957690000|2021-12-19 23:48:10|2137|2136.7|2137.1|2136.8|2137.3|2137|2137|2136.7|17
1639957700000|2021-12-19 23:48:20|2137|2136.7|2135.7|2135.4|2137|2136.7|2135.6|2135.3|40
1639957710000|2021-12-19 23:48:30|2135.6|2135.3|2135.3|2135|2135.7|2135.4|2135.1|2134.8|48
1639957720000|2021-12-19 23:48:40|2135.2|2134.9|2134.5|2134.2|2135.3|2135|2134.4|2134.1|33
1639957730000|2021-12-19 23:48:50|2134.6|2134.3|2134.6|2134.3|2135.2|2134.9|2134.4|2134.1|29
1639957740000|2021-12-19 23:49:00|2134.5|2134.2|2134.8|2134.5|2134.8|2134.5|2133.8|2133.5|76
1639957750000|2021-12-19 23:49:10|2134.9|2134.6|2136.3|2136|2136.3|2136|2134.9|2134.6|27
1639957760000|2021-12-19 23:49:20|2136.5|2136.2|2135.9|2135.6|2137|2136.7|2135.8|2135.5|21
1639957770000|2021-12-19 23:49:30|2135.6|2135.3|2135.5|2135.2|2136.7|2136.4|2135.5|2135.2|49
1639957780000|2021-12-19 23:49:40|2135.7|2135.4|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|16
1639957790000|2021-12-19 23:49:50|2135.7|2135.4|2135.5|2135.2|2135.8|2135.5|2135.3|2135|12
1639957800000|2021-12-19 23:50:00|2135.7|2135.4|2136.5|2136.2|2137|2136.7|2135.7|2135.4|22
1639957810000|2021-12-19 23:50:10|2136.6|2136.3|2137.5|2137.2|2137.5|2137.2|2136.6|2136.3|11
1639957820000|2021-12-19 23:50:20|2137.6|2137.3|2138.1|2137.8|2138.1|2137.8|2137.6|2137.3|10
1639957830000|2021-12-19 23:50:30|2137.9|2137.6|2137.7|2137.4|2138.1|2137.8|2137.5|2137.2|18
1639957840000|2021-12-19 23:50:40|2137.5|2137.2|2137.3|2137|2137.7|2137.4|2137.3|2137|11
1639957850000|2021-12-19 23:50:50|2137.2|2136.9|2138.1|2137.8|2138.1|2137.8|2137.2|2136.9|15
1639957860000|2021-12-19 23:51:00|2138|2137.7|2137.5|2137.2|2138.1|2137.8|2137.4|2137.1|15
1639957870000|2021-12-19 23:51:10|2137.4|2137.1|2137.6|2137.3|2137.6|2137.3|2137.3|2137|7
1639957880000|2021-12-19 23:51:20|2137.9|2137.6|2138.1|2137.8|2138.2|2137.9|2137.9|2137.6|13
1639957890000|2021-12-19 23:51:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|4
1639957900000|2021-12-19 23:51:40|2137.8|2137.5|2137.1|2136.8|2137.9|2137.6|2137|2136.7|6
1639957910000|2021-12-19 23:51:50|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|9
1639957920000|2021-12-19 23:52:00|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|3
1639957930000|2021-12-19 23:52:10|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|5
1639957940000|2021-12-19 23:52:20|2138.3|2138|2137.9|2137.6|2138.3|2138|2137.9|2137.6|5
1639957950000|2021-12-19 23:52:30|2137.7|2137.4|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|4
1639957960000|2021-12-19 23:52:40|2137.4|2137.1|2137.8|2137.5|2137.8|2137.5|2137.1|2136.8|16
1639957970000|2021-12-19 23:52:50|2137.9|2137.6|2137.8|2137.5|2138|2137.7|2137.8|2137.5|5
1639957980000|2021-12-19 23:53:00|2137.9|2137.6|2138.3|2138|2138.9|2138.6|2137.9|2137.6|14
1639957990000|2021-12-19 23:53:10|2138.2|2137.9|2137.8|2137.5|2138.2|2137.9|2137.7|2137.4|21
1639958000000|2021-12-19 23:53:20|2137.7|2137.4|2137.5|2137.2|2137.8|2137.5|2137.5|2137.2|3
1639958010000|2021-12-19 23:53:30|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|2
1639958020000|2021-12-19 23:53:40|2137.4|2137.1|2136.6|2136.3|2137.5|2137.2|2136.5|2136.2|10
1639958030000|2021-12-19 23:53:50|2136.5|2136.2|2137.2|2136.9|2137.3|2137|2136.5|2136.2|5
1639958040000|2021-12-19 23:54:00|2137.3|2137|2136.9|2136.6|2137.3|2137|2136.6|2136.3|5
1639958050000|2021-12-19 23:54:10|2137|2136.7|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|2
1639958060000|2021-12-19 23:54:20|2136.8|2136.5|2136.1|2135.8|2136.9|2136.6|2136|2135.7|10
1639958070000|2021-12-19 23:54:30|2136|2135.7|2133.4|2133.1|2136|2135.7|2132.5|2132.2|108
1639958080000|2021-12-19 23:54:40|2133.3|2133|2135.1|2134.8|2135.1|2134.8|2133.3|2133|42
1639958090000|2021-12-19 23:54:50|2134.7|2134.4|2134.1|2133.8|2134.8|2134.5|2133.7|2133.4|39
1639958100000|2021-12-19 23:55:00|2134.4|2134.1|2134.2|2133.9|2134.6|2134.3|2133.8|2133.5|17
1639958110000|2021-12-19 23:55:10|2134.5|2134.2|2134.7|2134.4|2135.6|2135.3|2134.4|2134.1|18
1639958120000|2021-12-19 23:55:20|2134.3|2134|2134.9|2134.6|2135.3|2135|2134.2|2133.9|32
1639958130000|2021-12-19 23:55:30|2134.8|2134.5|2133.2|2132.9|2135.1|2134.8|2132.7|2132.4|70
1639958140000|2021-12-19 23:55:40|2133.7|2133.4|2132.8|2132.5|2133.8|2133.5|2132.7|2132.4|34
1639958150000|2021-12-19 23:55:50|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.4|2132.1|6
1639958160000|2021-12-19 23:56:00|2132.7|2132.4|2132.6|2132.3|2132.9|2132.6|2131.7|2131.4|15
1639958170000|2021-12-19 23:56:10|2132.7|2132.4|2132.4|2132.1|2133.7|2133.4|2132.3|2132|39
1639958180000|2021-12-19 23:56:20|2132|2131.7|2132|2131.7|2132.4|2132.1|2132|2131.7|38
1639958190000|2021-12-19 23:56:30|2132.1|2131.8|2132.7|2132.4|2133|2132.7|2132.1|2131.8|17
1639958200000|2021-12-19 23:56:40|2132.8|2132.5|2132.8|2132.5|2133.1|2132.8|2132.4|2132.1|18
1639958210000|2021-12-19 23:56:50|2132.3|2132|2132.2|2131.9|2132.6|2132.3|2132.1|2131.8|22
1639958220000|2021-12-19 23:57:00|2132.7|2132.4|2134.2|2133.9|2134.5|2134.2|2132.7|2132.4|28
1639958230000|2021-12-19 23:57:10|2134.1|2133.8|2134.1|2133.8|2134.6|2134.3|2133.5|2133.2|13
1639958240000|2021-12-19 23:57:20|2133.8|2133.5|2134.1|2133.8|2134.1|2133.8|2133.5|2133.2|13
1639958250000|2021-12-19 23:57:30|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1639958260000|2021-12-19 23:57:40|2134|2133.7|2134.4|2134.1|2134.5|2134.2|2134|2133.7|16
1639958270000|2021-12-19 23:57:50|2134.5|2134.2|2134.2|2133.9|2134.8|2134.5|2134|2133.7|9
1639958280000|2021-12-19 23:58:00|2134.1|2133.8|2134.6|2134.3|2134.8|2134.5|2133.9|2133.6|12
1639958290000|2021-12-19 23:58:10|2134.1|2133.8|2134.6|2134.3|2134.6|2134.3|2134.1|2133.8|45
1639958300000|2021-12-19 23:58:20|2134.7|2134.4|2134|2133.7|2134.7|2134.4|2133.9|2133.6|12
1639958310000|2021-12-19 23:58:30|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.9|2133.6|1
1639958320000|2021-12-19 23:58:40|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|24
1639958330000|2021-12-19 23:58:50|2134.5|2134.2|2134.8|2134.5|2135.1|2134.8|2134.4|2134.1|31
1639958340000|2021-12-19 23:59:00|2134.9|2134.6|2135.1|2134.8|2135.2|2134.9|2134.6|2134.3|5
1639958350000|2021-12-19 23:59:10|2135.2|2134.9|2135.4|2135.1|2135.6|2135.3|2135.2|2134.9|9
1639958360000|2021-12-19 23:59:20|2135.5|2135.2|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|5
1639958370000|2021-12-19 23:59:30|2135.7|2135.4|2136.2|2135.9|2136.3|2136|2135.7|2135.4|4
1639958380000|2021-12-19 23:59:40|2135.5|2135.2|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|15
1639958390000|2021-12-19 23:59:50|2135.6|2135.3|2135.5|2135.2|2135.8|2135.5|2135.4|2135.1|6
1639958400000|2021-12-20 00:00:00|2135.7|2135.4|2136.6|2136.3|2136.7|2136.4|2135.7|2135.4|23
1639958410000|2021-12-20 00:00:10|2136|2135.7|2137.7|2137.4|2138|2137.7|2136|2135.7|29
1639958420000|2021-12-20 00:00:20|2137.6|2137.3|2137.2|2136.9|2137.6|2137.3|2137.1|2136.8|7
1639958430000|2021-12-20 00:00:30|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.6|2136.3|2
1639958440000|2021-12-20 00:00:40|2137|2136.7|2137.6|2137.3|2137.8|2137.5|2137|2136.7|7
1639958450000|2021-12-20 00:00:50|2137.8|2137.5|2138|2137.7|2138.1|2137.8|2137.7|2137.4|8
1639958460000|2021-12-20 00:01:00|2137.8|2137.5|2137.1|2136.8|2137.8|2137.5|2137.1|2136.8|16
1639958470000|2021-12-20 00:01:10|2136.6|2136.3|2136.3|2136|2136.6|2136.3|2136|2135.7|8
1639958480000|2021-12-20 00:01:20|2135.9|2135.6|2135.1|2134.8|2135.9|2135.6|2135|2134.7|20
1639958490000|2021-12-20 00:01:30|2135|2134.7|2134.5|2134.2|2135.4|2135.1|2134.5|2134.2|10
1639958500000|2021-12-20 00:01:40|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.5|2134.2|0
1639958510000|2021-12-20 00:01:50|2134.8|2134.5|2135.1|2134.8|2135.6|2135.3|2134.8|2134.5|14
1639958520000|2021-12-20 00:02:00|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2134.9|2134.6|4
1639958530000|2021-12-20 00:02:10|2135.2|2134.9|2135.3|2135|2135.4|2135.1|2135.1|2134.8|6
1639958540000|2021-12-20 00:02:20|2134.9|2134.6|2132|2131.7|2134.9|2134.6|2132|2131.7|81
1639958550000|2021-12-20 00:02:30|2131.5|2131.2|2133.1|2132.8|2133.1|2132.8|2131.5|2131.2|54
1639958560000|2021-12-20 00:02:40|2132.8|2132.5|2132.6|2132.3|2133.3|2133|2132|2131.7|22
1639958570000|2021-12-20 00:02:50|2132.8|2132.5|2133.7|2133.4|2133.8|2133.5|2132.8|2132.5|24
1639958580000|2021-12-20 00:03:00|2133.8|2133.5|2133.1|2132.8|2134|2133.7|2133.1|2132.8|13
1639958590000|2021-12-20 00:03:10|2133.2|2132.9|2132.9|2132.6|2133.3|2133|2132.6|2132.3|20
1639958600000|2021-12-20 00:03:20|2133.2|2132.9|2131.5|2131.2|2133.7|2133.4|2131.5|2131.2|53
1639958610000|2021-12-20 00:03:30|2130.4|2130.1|2131.3|2131|2132.1|2131.8|2130.4|2130.1|48
1639958620000|2021-12-20 00:03:40|2131.5|2131.2|2130.9|2130.6|2131.5|2131.2|2130|2129.7|43
1639958630000|2021-12-20 00:03:50|2131|2130.7|2131.4|2131.1|2131.6|2131.3|2129.7|2129.4|42
1639958640000|2021-12-20 00:04:00|2131.3|2131|2132.4|2132.1|2132.7|2132.4|2131|2130.7|23
1639958650000|2021-12-20 00:04:10|2132.2|2131.9|2132.4|2132.1|2132.8|2132.5|2132.2|2131.9|15
1639958660000|2021-12-20 00:04:20|2132|2131.7|2132.6|2132.3|2133|2132.7|2132|2131.7|11
1639958670000|2021-12-20 00:04:30|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.6|2132.3|11
1639958680000|2021-12-20 00:04:40|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.2|2131.9|14
1639958690000|2021-12-20 00:04:50|2133.1|2132.8|2132.8|2132.5|2133.1|2132.8|2132.5|2132.2|17
1639958700000|2021-12-20 00:05:00|2132.7|2132.4|2133.1|2132.8|2133.3|2133|2132.7|2132.4|12
1639958710000|2021-12-20 00:05:10|2133|2132.7|2133.4|2133.1|2133.9|2133.6|2132.8|2132.5|23
1639958720000|2021-12-20 00:05:20|2133.3|2133|2132.7|2132.4|2133.3|2133|2132.4|2132.1|7
1639958730000|2021-12-20 00:05:30|2132.6|2132.3|2133.6|2133.3|2133.6|2133.3|2132.5|2132.2|9
1639958740000|2021-12-20 00:05:40|2133.5|2133.2|2133.6|2133.3|2133.8|2133.5|2133.4|2133.1|11
1639958750000|2021-12-20 00:05:50|2133.7|2133.4|2134|2133.7|2134.1|2133.8|2133.6|2133.3|22
1639958760000|2021-12-20 00:06:00|2133.8|2133.5|2134|2133.7|2134|2133.7|2133.4|2133.1|19
1639958770000|2021-12-20 00:06:10|2133.9|2133.6|2134|2133.7|2134.1|2133.8|2133|2132.7|21
1639958780000|2021-12-20 00:06:20|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.6|2133.3|6
1639958790000|2021-12-20 00:06:30|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|3
1639958800000|2021-12-20 00:06:40|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.8|2133.5|2
1639958810000|2021-12-20 00:06:50|2133.9|2133.6|2135.4|2135.1|2135.5|2135.2|2133.9|2133.6|25
1639958820000|2021-12-20 00:07:00|2135.2|2134.9|2136.9|2136.6|2136.9|2136.6|2135.2|2134.9|25
1639958830000|2021-12-20 00:07:10|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|13
1639958840000|2021-12-20 00:07:20|2137|2136.7|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|22
1639958850000|2021-12-20 00:07:30|2136.8|2136.5|2137.1|2136.8|2137.2|2136.9|2136.6|2136.3|10
1639958860000|2021-12-20 00:07:40|2137.2|2136.9|2137.6|2137.3|2137.7|2137.4|2137.2|2136.9|6
1639958870000|2021-12-20 00:07:50|2137.5|2137.2|2137.5|2137.2|2138|2137.7|2137.5|2137.2|12
1639958880000|2021-12-20 00:08:00|2137.4|2137.1|2137.9|2137.6|2137.9|2137.6|2137.2|2136.9|14
1639958890000|2021-12-20 00:08:10|2137.7|2137.4|2136.9|2136.6|2137.8|2137.5|2136.9|2136.6|12
1639958900000|2021-12-20 00:08:20|2137|2136.7|2137.3|2137|2137.3|2137|2137|2136.7|3
1639958910000|2021-12-20 00:08:30|2137.5|2137.2|2136.9|2136.6|2137.5|2137.2|2136.9|2136.6|9
1639958920000|2021-12-20 00:08:40|2136.8|2136.5|2136.9|2136.6|2137|2136.7|2136.8|2136.5|2
1639958930000|2021-12-20 00:08:50|2137|2136.7|2135.8|2135.5|2137.1|2136.8|2135.4|2135.1|63
1639958940000|2021-12-20 00:09:00|2135.6|2135.3|2137.4|2137.1|2137.4|2137.1|2135.6|2135.3|98
1639958950000|2021-12-20 00:09:10|2137.6|2137.3|2137.9|2137.6|2138.3|2138|2137.4|2137.1|36
1639958960000|2021-12-20 00:09:20|2138|2137.7|2137.6|2137.3|2138.1|2137.8|2137.5|2137.2|13
1639958970000|2021-12-20 00:09:30|2137.7|2137.4|2137.2|2136.9|2138.1|2137.8|2137.2|2136.9|9
1639958980000|2021-12-20 00:09:40|2137.1|2136.8|2137.3|2137|2137.3|2137|2136.6|2136.3|31
1639958990000|2021-12-20 00:09:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|5
1639959000000|2021-12-20 00:10:00|2137.3|2137|2137|2136.7|2137.3|2137|2136.5|2136.2|25
1639959010000|2021-12-20 00:10:10|2136.9|2136.6|2137.6|2137.3|2137.6|2137.3|2136.1|2135.8|24
1639959020000|2021-12-20 00:10:20|2137.9|2137.6|2137.5|2137.2|2138.1|2137.8|2137.5|2137.2|13
1639959030000|2021-12-20 00:10:30|2137.4|2137.1|2137.6|2137.3|2138.2|2137.9|2137.2|2136.9|27
1639959040000|2021-12-20 00:10:40|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.3|2137|15
1639959050000|2021-12-20 00:10:50|2137.5|2137.2|2136.9|2136.6|2138|2137.7|2136.6|2136.3|43
1639959060000|2021-12-20 00:11:00|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2136.9|2136.6|4
1639959070000|2021-12-20 00:11:10|2136.6|2136.3|2136.9|2136.6|2137|2136.7|2136.6|2136.3|9
1639959080000|2021-12-20 00:11:20|2136.5|2136.2|2136|2135.7|2136.9|2136.6|2136|2135.7|36
1639959090000|2021-12-20 00:11:30|2135.8|2135.5|2135.2|2134.9|2135.8|2135.5|2135.2|2134.9|22
1639959100000|2021-12-20 00:11:40|2135.1|2134.8|2134.6|2134.3|2135.1|2134.8|2134.4|2134.1|35
1639959110000|2021-12-20 00:11:50|2134.5|2134.2|2133.8|2133.5|2134.5|2134.2|2133.8|2133.5|28
1639959120000|2021-12-20 00:12:00|2133.7|2133.4|2133.2|2132.9|2133.7|2133.4|2132.9|2132.6|30
1639959130000|2021-12-20 00:12:10|2133.3|2133|2133.5|2133.2|2133.5|2133.2|2133.3|2133|6
1639959140000|2021-12-20 00:12:20|2133.6|2133.3|2133.4|2133.1|2133.6|2133.3|2133.4|2133.1|0
1639959160000|2021-12-20 00:12:40|2133.5|2133.2|2132.5|2132.2|2133.5|2133.2|2132.5|2132.2|16
1639959170000|2021-12-20 00:12:50|2132.2|2131.9|2132.5|2132.2|2132.5|2132.2|2131.9|2131.6|5
1639959180000|2021-12-20 00:13:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|3
1639959190000|2021-12-20 00:13:10|2132.5|2132.2|2132|2131.7|2132.5|2132.2|2131.8|2131.5|5
1639959200000|2021-12-20 00:13:20|2132.1|2131.8|2132.9|2132.6|2133|2132.7|2132.1|2131.8|13
1639959210000|2021-12-20 00:13:30|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.6|2132.3|7
1639959220000|2021-12-20 00:13:40|2133|2132.7|2132.9|2132.6|2133.5|2133.2|2132.9|2132.6|12
1639959230000|2021-12-20 00:13:50|2132.4|2132.1|2132.6|2132.3|2132.7|2132.4|2132.4|2132.1|6
1639959240000|2021-12-20 00:14:00|2132.4|2132.1|2133.6|2133.3|2133.6|2133.3|2132.4|2132.1|13
1639959250000|2021-12-20 00:14:10|2133.4|2133.1|2134.6|2134.3|2134.6|2134.3|2133.4|2133.1|22
1639959260000|2021-12-20 00:14:20|2134.3|2134|2134.2|2133.9|2134.4|2134.1|2133.8|2133.5|4
1639959270000|2021-12-20 00:14:30|2134.3|2134|2134.2|2133.9|2134.4|2134.1|2134.1|2133.8|3
1639959280000|2021-12-20 00:14:40|2134.3|2134|2134.9|2134.6|2135.1|2134.8|2134.3|2134|3
1639959290000|2021-12-20 00:14:50|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.9|2134.6|1
1639959300000|2021-12-20 00:15:00|2134|2133.7|2134.5|2134.2|2134.7|2134.4|2134|2133.7|26
1639959310000|2021-12-20 00:15:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2133.8|2133.5|20
1639959320000|2021-12-20 00:15:20|2133.9|2133.6|2133.8|2133.5|2134.1|2133.8|2133.8|2133.5|2
1639959330000|2021-12-20 00:15:30|2133.7|2133.4|2134.2|2133.9|2134.3|2134|2133.7|2133.4|17
1639959340000|2021-12-20 00:15:40|2134.1|2133.8|2133.1|2132.8|2134.1|2133.8|2133.1|2132.8|4
1639959350000|2021-12-20 00:15:50|2132.9|2132.6|2132.3|2132|2132.9|2132.6|2132.3|2132|35
1639959360000|2021-12-20 00:16:00|2132.7|2132.4|2131.1|2130.8|2132.7|2132.4|2130.7|2130.4|99
1639959370000|2021-12-20 00:16:10|2131|2130.7|2131.9|2131.6|2132.2|2131.9|2130.9|2130.6|35
1639959380000|2021-12-20 00:16:20|2131.8|2131.5|2132.5|2132.2|2132.5|2132.2|2131|2130.7|19
1639959390000|2021-12-20 00:16:30|2132.7|2132.4|2132.6|2132.3|2132.9|2132.6|2132.1|2131.8|25
1639959400000|2021-12-20 00:16:40|2132.2|2131.9|2132.6|2132.3|2132.8|2132.5|2132.2|2131.9|7
1639959410000|2021-12-20 00:16:50|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.2|2131.9|29
1639959420000|2021-12-20 00:17:00|2133.2|2132.9|2133|2132.7|2133.5|2133.2|2132.9|2132.6|18
1639959430000|2021-12-20 00:17:10|2132.7|2132.4|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|4
1639959440000|2021-12-20 00:17:20|2132.7|2132.4|2132.6|2132.3|2133.3|2133|2132.4|2132.1|14
1639959450000|2021-12-20 00:17:30|2132.5|2132.2|2130.8|2130.5|2132.5|2132.2|2130.8|2130.5|22
1639959460000|2021-12-20 00:17:40|2130.7|2130.4|2131.3|2131|2132.1|2131.8|2130.4|2130.1|21
1639959470000|2021-12-20 00:17:50|2131.2|2130.9|2130.9|2130.6|2131.9|2131.6|2130.8|2130.5|16
1639959480000|2021-12-20 00:18:00|2131.2|2130.9|2130.2|2129.9|2131.2|2130.9|2130.1|2129.8|14
1639959490000|2021-12-20 00:18:10|2130.1|2129.8|2132.1|2131.8|2132.1|2131.8|2129.8|2129.5|31
1639959500000|2021-12-20 00:18:20|2132.2|2131.9|2131.6|2131.3|2132.4|2132.1|2131.6|2131.3|58
1639959510000|2021-12-20 00:18:30|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|7
1639959520000|2021-12-20 00:18:40|2132.1|2131.8|2131.7|2131.4|2132.1|2131.8|2131.3|2131|9
1639959530000|2021-12-20 00:18:50|2131.6|2131.3|2131.9|2131.6|2131.9|2131.6|2131.3|2131|1
1639959540000|2021-12-20 00:19:00|2131.6|2131.3|2132.2|2131.9|2132.2|2131.9|2131.6|2131.3|17
1639959550000|2021-12-20 00:19:10|2132|2131.7|2132.4|2132.1|2132.4|2132.1|2132|2131.7|13
1639959560000|2021-12-20 00:19:20|2132.7|2132.4|2132.4|2132.1|2132.8|2132.5|2132.4|2132.1|12
1639959570000|2021-12-20 00:19:30|2132.3|2132|2132.1|2131.8|2132.3|2132|2131.5|2131.2|15
1639959580000|2021-12-20 00:19:40|2132.2|2131.9|2132.4|2132.1|2132.9|2132.6|2131.8|2131.5|16
1639959590000|2021-12-20 00:19:50|2132.5|2132.2|2132.2|2131.9|2132.6|2132.3|2131.9|2131.6|8
1639959600000|2021-12-20 00:20:00|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.5|2131.2|18
1639959610000|2021-12-20 00:20:10|2132.2|2131.9|2132.1|2131.8|2132.5|2132.2|2132|2131.7|6
1639959620000|2021-12-20 00:20:20|2132.6|2132.3|2133.1|2132.8|2133.3|2133|2132.6|2132.3|22
1639959630000|2021-12-20 00:20:30|2133|2132.7|2133.2|2132.9|2133.3|2133|2133|2132.7|12
1639959640000|2021-12-20 00:20:40|2133.3|2133|2133.3|2133|2133.4|2133.1|2133.2|2132.9|1
1639959650000|2021-12-20 00:20:50|2133.4|2133.1|2133.3|2133|2133.5|2133.2|2133.2|2132.9|5
1639959660000|2021-12-20 00:21:00|2133.4|2133.1|2133.6|2133.3|2133.7|2133.4|2133.3|2133|8
1639959670000|2021-12-20 00:21:10|2133.5|2133.2|2133.5|2133.2|2133.8|2133.5|2133.5|2133.2|4
1639959680000|2021-12-20 00:21:20|2133.6|2133.3|2133|2132.7|2133.6|2133.3|2133|2132.7|6
1639959690000|2021-12-20 00:21:30|2132.9|2132.6|2133.1|2132.8|2133.1|2132.8|2132.9|2132.6|3
1639959700000|2021-12-20 00:21:40|2133|2132.7|2133|2132.7|2133.1|2132.8|2133|2132.7|0
1639959710000|2021-12-20 00:21:50|2133.1|2132.8|2132.6|2132.3|2133.1|2132.8|2132.6|2132.3|3
1639959720000|2021-12-20 00:22:00|2132.5|2132.2|2133.1|2132.8|2133.1|2132.8|2132.5|2132.2|5
1639959730000|2021-12-20 00:22:10|2133.2|2132.9|2134.6|2134.3|2134.9|2134.6|2133.2|2132.9|42
1639959740000|2021-12-20 00:22:20|2134.8|2134.5|2135.3|2135|2135.5|2135.2|2134.8|2134.5|10
1639959750000|2021-12-20 00:22:30|2134.7|2134.4|2135.5|2135.2|2135.5|2135.2|2134.7|2134.4|9
1639959760000|2021-12-20 00:22:40|2135.4|2135.1|2135|2134.7|2135.5|2135.2|2135|2134.7|2
1639959770000|2021-12-20 00:22:50|2135.1|2134.8|2134.5|2134.2|2135.3|2135|2134.5|2134.2|5
1639959780000|2021-12-20 00:23:00|2134.7|2134.4|2136|2135.7|2136.1|2135.8|2134.6|2134.3|11
1639959790000|2021-12-20 00:23:10|2136.4|2136.1|2135.4|2135.1|2136.5|2136.2|2135.3|2135|14
1639959800000|2021-12-20 00:23:20|2135.2|2134.9|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|7
1639959810000|2021-12-20 00:23:30|2135.2|2134.9|2134.8|2134.5|2135.2|2134.9|2134.8|2134.5|7
1639959820000|2021-12-20 00:23:40|2134.9|2134.6|2133.9|2133.6|2134.9|2134.6|2133.9|2133.6|13
1639959830000|2021-12-20 00:23:50|2133.5|2133.2|2133.4|2133.1|2133.6|2133.3|2133.4|2133.1|6
1639959840000|2021-12-20 00:24:00|2133.5|2133.2|2133.7|2133.4|2134|2133.7|2133.5|2133.2|25
1639959850000|2021-12-20 00:24:10|2133.6|2133.3|2133|2132.7|2133.6|2133.3|2132.8|2132.5|4
1639959860000|2021-12-20 00:24:20|2132.8|2132.5|2131.9|2131.6|2132.8|2132.5|2131.7|2131.4|21
1639959870000|2021-12-20 00:24:30|2131.7|2131.4|2133|2132.7|2133|2132.7|2131.6|2131.3|19
1639959880000|2021-12-20 00:24:40|2133.4|2133.1|2132.6|2132.3|2133.4|2133.1|2132.1|2131.8|26
1639959890000|2021-12-20 00:24:50|2132.5|2132.2|2132.8|2132.5|2133|2132.7|2132.5|2132.2|1
1639959900000|2021-12-20 00:25:00|2133.1|2132.8|2134.1|2133.8|2134.1|2133.8|2133|2132.7|37
1639959910000|2021-12-20 00:25:10|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.7|2133.4|8
1639959920000|2021-12-20 00:25:20|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|4
1639959930000|2021-12-20 00:25:30|2133.7|2133.4|2133.9|2133.6|2134|2133.7|2133.6|2133.3|8
1639959940000|2021-12-20 00:25:40|2133.8|2133.5|2134|2133.7|2134.1|2133.8|2133.7|2133.4|2
1639959950000|2021-12-20 00:25:50|2133.9|2133.6|2133.4|2133.1|2133.9|2133.6|2133.4|2133.1|4
1639959960000|2021-12-20 00:26:00|2133.6|2133.3|2134.1|2133.8|2134.1|2133.8|2133.6|2133.3|6
1639959970000|2021-12-20 00:26:10|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.6|2133.3|8
1639959980000|2021-12-20 00:26:20|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|2
1639959990000|2021-12-20 00:26:30|2133.8|2133.5|2132.9|2132.6|2133.9|2133.6|2132.9|2132.6|33
1639960000000|2021-12-20 00:26:40|2132.8|2132.5|2132.5|2132.2|2132.9|2132.6|2132.5|2132.2|5
1639960010000|2021-12-20 00:26:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.5|2132.2|4
1639960020000|2021-12-20 00:27:00|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.4|2132.1|24
1639960030000|2021-12-20 00:27:10|2133|2132.7|2131.6|2131.3|2133.2|2132.9|2131.6|2131.3|23
1639960040000|2021-12-20 00:27:20|2131.7|2131.4|2131.9|2131.6|2132.2|2131.9|2131.5|2131.2|14
1639960050000|2021-12-20 00:27:30|2132|2131.7|2131.8|2131.5|2132.2|2131.9|2131.4|2131.1|8
1639960060000|2021-12-20 00:27:40|2131.9|2131.6|2131.7|2131.4|2132.3|2132|2131.6|2131.3|6
1639960070000|2021-12-20 00:27:50|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.6|2131.3|7
1639960080000|2021-12-20 00:28:00|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2131.9|2131.6|10
1639960090000|2021-12-20 00:28:10|2132.4|2132.1|2132.8|2132.5|2132.8|2132.5|2132.4|2132.1|10
1639960100000|2021-12-20 00:28:20|2132.6|2132.3|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|7
1639960110000|2021-12-20 00:28:30|2132.5|2132.2|2132.1|2131.8|2132.5|2132.2|2132.1|2131.8|3
1639960120000|2021-12-20 00:28:40|2132|2131.7|2132.6|2132.3|2132.6|2132.3|2131.7|2131.4|16
1639960130000|2021-12-20 00:28:50|2132.5|2132.2|2132|2131.7|2132.5|2132.2|2132|2131.7|8
1639960140000|2021-12-20 00:29:00|2132.2|2131.9|2132.7|2132.4|2132.7|2132.4|2132.2|2131.9|4
1639960150000|2021-12-20 00:29:10|2132.8|2132.5|2132.9|2132.6|2133|2132.7|2132.8|2132.5|3
1639960160000|2021-12-20 00:29:20|2133|2132.7|2133.2|2132.9|2133.6|2133.3|2133|2132.7|17
1639960170000|2021-12-20 00:29:30|2133.7|2133.4|2133.2|2132.9|2133.7|2133.4|2133.1|2132.8|14
1639960180000|2021-12-20 00:29:40|2133.3|2133|2133.7|2133.4|2134|2133.7|2133.3|2133|4
1639960190000|2021-12-20 00:29:50|2133.8|2133.5|2133.9|2133.6|2134|2133.7|2133.6|2133.3|7
1639960200000|2021-12-20 00:30:00|2134|2133.7|2134.8|2134.5|2134.8|2134.5|2134|2133.7|17
1639960210000|2021-12-20 00:30:10|2134.7|2134.4|2133.8|2133.5|2134.8|2134.5|2133.8|2133.5|9
1639960220000|2021-12-20 00:30:20|2133.9|2133.6|2134.1|2133.8|2134.2|2133.9|2133.8|2133.5|6
1639960230000|2021-12-20 00:30:30|2134.2|2133.9|2133.9|2133.6|2134.2|2133.9|2133.9|2133.6|2
1639960240000|2021-12-20 00:30:40|2133.7|2133.4|2133.3|2133|2133.7|2133.4|2133.3|2133|10
1639960250000|2021-12-20 00:30:50|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.1|2132.8|1
1639960260000|2021-12-20 00:31:00|2133.4|2133.1|2133.3|2133|2133.4|2133.1|2133.1|2132.8|12
1639960270000|2021-12-20 00:31:10|2133.2|2132.9|2133.3|2133|2133.5|2133.2|2133.2|2132.9|10
1639960280000|2021-12-20 00:31:20|2133.4|2133.1|2133.1|2132.8|2133.4|2133.1|2132.8|2132.5|10
1639960290000|2021-12-20 00:31:30|2133.7|2133.4|2133.8|2133.5|2134|2133.7|2133.7|2133.4|12
1639960300000|2021-12-20 00:31:40|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2133.5|2133.2|13
1639960310000|2021-12-20 00:31:50|2134|2133.7|2134.3|2134|2134.9|2134.6|2134|2133.7|19
1639960320000|2021-12-20 00:32:00|2134.4|2134.1|2135.1|2134.8|2135.1|2134.8|2134.4|2134.1|30
1639960330000|2021-12-20 00:32:10|2134.9|2134.6|2135|2134.7|2135.1|2134.8|2134.4|2134.1|13
1639960340000|2021-12-20 00:32:20|2134.8|2134.5|2134.4|2134.1|2134.8|2134.5|2134.4|2134.1|10
1639960350000|2021-12-20 00:32:30|2134.2|2133.9|2134.4|2134.1|2134.5|2134.2|2134.2|2133.9|11
1639960360000|2021-12-20 00:32:40|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134|2133.7|8
1639960370000|2021-12-20 00:32:50|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2133.9|2133.6|10
1639960380000|2021-12-20 00:33:00|2134.3|2134|2134.9|2134.6|2134.9|2134.6|2134.3|2134|2
1639960390000|2021-12-20 00:33:10|2134.7|2134.4|2134|2133.7|2134.7|2134.4|2134|2133.7|8
1639960400000|2021-12-20 00:33:20|2134.1|2133.8|2134.1|2133.8|2134.5|2134.2|2134|2133.7|3
1639960410000|2021-12-20 00:33:30|2134.2|2133.9|2134.2|2133.9|2134.3|2134|2134.2|2133.9|4
1639960420000|2021-12-20 00:33:40|2133.9|2133.6|2133.8|2133.5|2134|2133.7|2133.8|2133.5|3
1639960430000|2021-12-20 00:33:50|2133.9|2133.6|2133.4|2133.1|2133.9|2133.6|2133.4|2133.1|8
1639960440000|2021-12-20 00:34:00|2133.5|2133.2|2133.7|2133.4|2133.8|2133.5|2133.5|2133.2|9
1639960450000|2021-12-20 00:34:10|2133.5|2133.2|2133.3|2133|2133.5|2133.2|2133.3|2133|11
1639960460000|2021-12-20 00:34:20|2133.4|2133.1|2133.5|2133.2|2133.6|2133.3|2133.4|2133.1|7
1639960470000|2021-12-20 00:34:30|2133.4|2133.1|2133|2132.7|2133.4|2133.1|2133|2132.7|5
1639960480000|2021-12-20 00:34:40|2132.9|2132.6|2133.2|2132.9|2133.2|2132.9|2132.9|2132.6|1
1639960490000|2021-12-20 00:34:50|2133.5|2133.2|2133.8|2133.5|2133.8|2133.5|2133.5|2133.2|10
1639960500000|2021-12-20 00:35:00|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|1
1639960510000|2021-12-20 00:35:10|2133.8|2133.5|2134.8|2134.5|2134.8|2134.5|2133.8|2133.5|12
1639960520000|2021-12-20 00:35:20|2134.7|2134.4|2134|2133.7|2134.7|2134.4|2134|2133.7|7
1639960530000|2021-12-20 00:35:30|2133.7|2133.4|2133.2|2132.9|2133.7|2133.4|2133|2132.7|16
1639960540000|2021-12-20 00:35:40|2133|2132.7|2131.9|2131.6|2133|2132.7|2131.8|2131.5|15
1639960550000|2021-12-20 00:35:50|2132|2131.7|2131.7|2131.4|2132.4|2132.1|2131.7|2131.4|24
1639960560000|2021-12-20 00:36:00|2131.8|2131.5|2132.4|2132.1|2132.7|2132.4|2131.7|2131.4|23
1639960570000|2021-12-20 00:36:10|2132.5|2132.2|2132.3|2132|2132.5|2132.2|2132.3|2132|2
1639960580000|2021-12-20 00:36:20|2132.4|2132.1|2132.2|2131.9|2132.5|2132.2|2132.2|2131.9|4
1639960590000|2021-12-20 00:36:30|2132.3|2132|2131.7|2131.4|2132.3|2132|2131.4|2131.1|9
1639960600000|2021-12-20 00:36:40|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.5|2131.2|3
1639960610000|2021-12-20 00:36:50|2131.5|2131.2|2130.8|2130.5|2131.5|2131.2|2130.6|2130.3|16
1639960620000|2021-12-20 00:37:00|2130.7|2130.4|2130.3|2130|2130.8|2130.5|2130|2129.7|25
1639960630000|2021-12-20 00:37:10|2130.5|2130.2|2131.1|2130.8|2131.1|2130.8|2130.4|2130.1|27
1639960640000|2021-12-20 00:37:20|2131|2130.7|2131.3|2131|2131.4|2131.1|2131|2130.7|9
1639960650000|2021-12-20 00:37:30|2131.2|2130.9|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|1
1639960660000|2021-12-20 00:37:40|2131.2|2130.9|2131.9|2131.6|2131.9|2131.6|2131.2|2130.9|10
1639960670000|2021-12-20 00:37:50|2132.2|2131.9|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|7
1639960680000|2021-12-20 00:38:00|2132.3|2132|2132.2|2131.9|2132.4|2132.1|2132.1|2131.8|4
1639960690000|2021-12-20 00:38:10|2132.1|2131.8|2131.6|2131.3|2132.2|2131.9|2131.6|2131.3|6
1639960700000|2021-12-20 00:38:20|2131.5|2131.2|2131.5|2131.2|2131.8|2131.5|2131.5|2131.2|3
1639960710000|2021-12-20 00:38:30|2131.6|2131.3|2132.3|2132|2132.3|2132|2131.5|2131.2|13
1639960720000|2021-12-20 00:38:40|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|2
1639960730000|2021-12-20 00:38:50|2132.5|2132.2|2132.1|2131.8|2132.8|2132.5|2132.1|2131.8|9
1639960740000|2021-12-20 00:39:00|2132|2131.7|2132.6|2132.3|2132.7|2132.4|2131.7|2131.4|15
1639960750000|2021-12-20 00:39:10|2132.7|2132.4|2131.8|2131.5|2132.7|2132.4|2131.8|2131.5|13
1639960760000|2021-12-20 00:39:20|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.6|2131.3|6
1639960770000|2021-12-20 00:39:30|2131.8|2131.5|2131.5|2131.2|2131.8|2131.5|2131.5|2131.2|4
1639960780000|2021-12-20 00:39:40|2131.3|2131|2130.9|2130.6|2131.4|2131.1|2130.8|2130.5|4
1639960790000|2021-12-20 00:39:50|2130.7|2130.4|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|8
1639960800000|2021-12-20 00:40:00|2130.6|2130.3|2130.3|2130|2131.1|2130.8|2130.3|2130|20
1639960810000|2021-12-20 00:40:10|2130.4|2130.1|2131.1|2130.8|2131.1|2130.8|2130.4|2130.1|12
1639960820000|2021-12-20 00:40:20|2131.2|2130.9|2131.5|2131.2|2131.5|2131.2|2131.2|2130.9|7
1639960830000|2021-12-20 00:40:30|2131.6|2131.3|2131.8|2131.5|2132.2|2131.9|2131.6|2131.3|13
1639960840000|2021-12-20 00:40:40|2131.9|2131.6|2132.4|2132.1|2132.6|2132.3|2131.9|2131.6|13
1639960850000|2021-12-20 00:40:50|2132.3|2132|2132.3|2132|2132.5|2132.2|2132.1|2131.8|17
1639960860000|2021-12-20 00:41:00|2132.6|2132.3|2133.2|2132.9|2133.4|2133.1|2132.6|2132.3|29
1639960870000|2021-12-20 00:41:10|2133.3|2133|2133.1|2132.8|2133.4|2133.1|2133.1|2132.8|3
1639960880000|2021-12-20 00:41:20|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.9|2132.6|0
1639960890000|2021-12-20 00:41:30|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.6|2132.3|9
1639960900000|2021-12-20 00:41:40|2133|2132.7|2133.1|2132.8|2133.2|2132.9|2133|2132.7|7
1639960910000|2021-12-20 00:41:50|2132.6|2132.3|2132.9|2132.6|2132.9|2132.6|2132.4|2132.1|17
1639960920000|2021-12-20 00:42:00|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133|2132.7|5
1639960930000|2021-12-20 00:42:10|2133.2|2132.9|2132.9|2132.6|2133.3|2133|2132.9|2132.6|7
1639960940000|2021-12-20 00:42:20|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2
1639960950000|2021-12-20 00:42:30|2133.6|2133.3|2134.5|2134.2|2134.5|2134.2|2133.6|2133.3|46
1639960960000|2021-12-20 00:42:40|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.1|2133.8|12
1639960970000|2021-12-20 00:42:50|2134.4|2134.1|2134.2|2133.9|2134.6|2134.3|2134.2|2133.9|11
1639960980000|2021-12-20 00:43:00|2134.5|2134.2|2134.5|2134.2|2134.6|2134.3|2134.3|2134|7
1639960990000|2021-12-20 00:43:10|2134.4|2134.1|2134.4|2134.1|2134.7|2134.4|2134.3|2134|12
1639961000000|2021-12-20 00:43:20|2134.3|2134|2134.6|2134.3|2134.8|2134.5|2134.3|2134|4
1639961010000|2021-12-20 00:43:30|2134.8|2134.5|2135.7|2135.4|2136.1|2135.8|2134.8|2134.5|32
1639961020000|2021-12-20 00:43:40|2135.8|2135.5|2135.9|2135.6|2135.9|2135.6|2135.7|2135.4|2
1639961030000|2021-12-20 00:43:50|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|2
1639961040000|2021-12-20 00:44:00|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.1|2134.8|11
1639961050000|2021-12-20 00:44:10|2135.6|2135.3|2136.9|2136.6|2137|2136.7|2135.6|2135.3|17
1639961060000|2021-12-20 00:44:20|2136.8|2136.5|2136.7|2136.4|2136.9|2136.6|2136.2|2135.9|10
1639961070000|2021-12-20 00:44:30|2136.6|2136.3|2136.5|2136.2|2136.7|2136.4|2136.5|2136.2|5
1639961080000|2021-12-20 00:44:40|2136.6|2136.3|2136.9|2136.6|2137.5|2137.2|2136.5|2136.2|45
1639961090000|2021-12-20 00:44:50|2137|2136.7|2137.4|2137.1|2138.1|2137.8|2136.5|2136.2|45
1639961100000|2021-12-20 00:45:00|2137.6|2137.3|2137.6|2137.3|2138.2|2137.9|2137.2|2136.9|26
1639961110000|2021-12-20 00:45:10|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2137|2136.7|9
1639961120000|2021-12-20 00:45:20|2136.8|2136.5|2137|2136.7|2137.2|2136.9|2136.8|2136.5|6
1639961130000|2021-12-20 00:45:30|2136.9|2136.6|2136.4|2136.1|2136.9|2136.6|2136.3|2136|12
1639961140000|2021-12-20 00:45:40|2136.7|2136.4|2137|2136.7|2137|2136.7|2136.6|2136.3|11
1639961150000|2021-12-20 00:45:50|2137.1|2136.8|2137.4|2137.1|2137.4|2137.1|2137|2136.7|16
1639961160000|2021-12-20 00:46:00|2137.5|2137.2|2138.2|2137.9|2138.3|2138|2137.4|2137.1|13
1639961170000|2021-12-20 00:46:10|2138.1|2137.8|2138.4|2138.1|2138.4|2138.1|2137.7|2137.4|7
1639961180000|2021-12-20 00:46:20|2138.3|2138|2138.4|2138.1|2138.6|2138.3|2138.3|2138|7
1639961190000|2021-12-20 00:46:30|2138.5|2138.2|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|3
1639961200000|2021-12-20 00:46:40|2138.5|2138.2|2137.4|2137.1|2138.5|2138.2|2137.4|2137.1|10
1639961210000|2021-12-20 00:46:50|2137.5|2137.2|2137.2|2136.9|2137.6|2137.3|2136.9|2136.6|29
1639961220000|2021-12-20 00:47:00|2137.1|2136.8|2137.8|2137.5|2137.9|2137.6|2137.1|2136.8|7
1639961230000|2021-12-20 00:47:10|2137.9|2137.6|2137.5|2137.2|2138.1|2137.8|2137.5|2137.2|10
1639961240000|2021-12-20 00:47:20|2137.6|2137.3|2137.3|2137|2137.7|2137.4|2137.2|2136.9|9
1639961250000|2021-12-20 00:47:30|2137.4|2137.1|2137.8|2137.5|2137.9|2137.6|2137.3|2137|9
1639961260000|2021-12-20 00:47:40|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|4
1639961270000|2021-12-20 00:47:50|2137.8|2137.5|2137.4|2137.1|2137.8|2137.5|2137.4|2137.1|9
1639961280000|2021-12-20 00:48:00|2137.3|2137|2137.9|2137.6|2137.9|2137.6|2137.2|2136.9|16
1639961290000|2021-12-20 00:48:10|2138|2137.7|2137.4|2137.1|2138|2137.7|2137.4|2137.1|9
1639961300000|2021-12-20 00:48:20|2137.3|2137|2137.8|2137.5|2137.9|2137.6|2137.3|2137|6
1639961310000|2021-12-20 00:48:30|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.5|2137.2|7
1639961320000|2021-12-20 00:48:40|2138.3|2138|2138|2137.7|2138.3|2138|2138|2137.7|3
1639961330000|2021-12-20 00:48:50|2138.2|2137.9|2137.7|2137.4|2138.2|2137.9|2137.7|2137.4|8
1639961340000|2021-12-20 00:49:00|2137.8|2137.5|2137|2136.7|2137.8|2137.5|2136.9|2136.6|9
1639961350000|2021-12-20 00:49:10|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|0
1639961360000|2021-12-20 00:49:20|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.2|2135.9|8
1639961370000|2021-12-20 00:49:30|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.8|2136.5|3
1639961380000|2021-12-20 00:49:40|2136.9|2136.6|2136.8|2136.5|2137|2136.7|2136.8|2136.5|1
1639961390000|2021-12-20 00:49:50|2136.9|2136.6|2137.4|2137.1|2137.4|2137.1|2136.7|2136.4|4
1639961400000|2021-12-20 00:50:00|2137.2|2136.9|2136.6|2136.3|2137.2|2136.9|2136.6|2136.3|3
1639961410000|2021-12-20 00:50:10|2136.8|2136.5|2137.5|2137.2|2137.5|2137.2|2136.7|2136.4|7
1639961420000|2021-12-20 00:50:20|2137.6|2137.3|2138.3|2138|2138.4|2138.1|2137.5|2137.2|9
1639961430000|2021-12-20 00:50:30|2138.2|2137.9|2137.4|2137.1|2138.2|2137.9|2137.4|2137.1|10
1639961440000|2021-12-20 00:50:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.2|2136.9|1
1639961450000|2021-12-20 00:50:50|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|3
1639961460000|2021-12-20 00:51:00|2137.3|2137|2137.7|2137.4|2137.7|2137.4|2137.3|2137|10
1639961470000|2021-12-20 00:51:10|2137.6|2137.3|2137.3|2137|2137.6|2137.3|2137.2|2136.9|4
1639961480000|2021-12-20 00:51:20|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2137|2136.7|4
1639961490000|2021-12-20 00:51:30|2136.9|2136.6|2136.6|2136.3|2137|2136.7|2136.5|2136.2|5
1639961500000|2021-12-20 00:51:40|2136.5|2136.2|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|2
1639961510000|2021-12-20 00:51:50|2137|2136.7|2136.6|2136.3|2137.1|2136.8|2136.6|2136.3|6
1639961520000|2021-12-20 00:52:00|2136.7|2136.4|2137|2136.7|2137|2136.7|2136.7|2136.4|3
1639961530000|2021-12-20 00:52:10|2136.9|2136.6|2136.9|2136.6|2137|2136.7|2136.8|2136.5|1
1639961540000|2021-12-20 00:52:20|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.4|2136.1|8
1639961550000|2021-12-20 00:52:30|2136.5|2136.2|2136.2|2135.9|2136.6|2136.3|2136|2135.7|4
1639961560000|2021-12-20 00:52:40|2136.1|2135.8|2136.9|2136.6|2136.9|2136.6|2136.1|2135.8|8
1639961570000|2021-12-20 00:52:50|2136.3|2136|2136.3|2136|2136.4|2136.1|2136.3|2136|7
1639961580000|2021-12-20 00:53:00|2136.4|2136.1|2136.8|2136.5|2137|2136.7|2136.4|2136.1|2
1639961590000|2021-12-20 00:53:10|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|0
1639961600000|2021-12-20 00:53:20|2136.5|2136.2|2136.4|2136.1|2136.6|2136.3|2136.4|2136.1|0
1639961610000|2021-12-20 00:53:30|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|0
1639961620000|2021-12-20 00:53:40|2136.5|2136.2|2136.5|2136.2|2136.8|2136.5|2136.4|2136.1|5
1639961630000|2021-12-20 00:53:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1639961640000|2021-12-20 00:54:00|2136.8|2136.5|2136.6|2136.3|2137.2|2136.9|2136.6|2136.3|10
1639961650000|2021-12-20 00:54:10|2136.7|2136.4|2136.6|2136.3|2137|2136.7|2136.6|2136.3|1
1639961660000|2021-12-20 00:54:20|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|0
1639961670000|2021-12-20 00:54:30|2136.5|2136.2|2136.1|2135.8|2136.5|2136.2|2136.1|2135.8|16
1639961680000|2021-12-20 00:54:40|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.1|2135.8|15
1639961690000|2021-12-20 00:54:50|2136.5|2136.2|2137.5|2137.2|2137.5|2137.2|2136.5|2136.2|9
1639961700000|2021-12-20 00:55:00|2138.1|2137.8|2140.3|2140|2140.3|2140|2138.1|2137.8|67
1639961710000|2021-12-20 00:55:10|2140.2|2139.9|2140.6|2140.3|2140.6|2140.3|2139.8|2139.5|54
1639961720000|2021-12-20 00:55:20|2140.7|2140.4|2141.1|2140.8|2141.2|2140.9|2140.7|2140.4|78
1639961730000|2021-12-20 00:55:30|2141.2|2140.9|2141.7|2141.4|2141.7|2141.4|2141.1|2140.8|46
1639961740000|2021-12-20 00:55:40|2141.5|2141.2|2141|2140.7|2141.7|2141.4|2140.9|2140.6|26
1639961750000|2021-12-20 00:55:50|2140.8|2140.5|2140.2|2139.9|2140.8|2140.5|2140.2|2139.9|14
1639961760000|2021-12-20 00:56:00|2140.1|2139.8|2140|2139.7|2140.2|2139.9|2140|2139.7|2
1639961770000|2021-12-20 00:56:10|2139.9|2139.6|2140.6|2140.3|2140.6|2140.3|2139.5|2139.2|24
1639961780000|2021-12-20 00:56:20|2140.7|2140.4|2139.8|2139.5|2140.8|2140.5|2139.7|2139.4|13
1639961790000|2021-12-20 00:56:30|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|10
1639961800000|2021-12-20 00:56:40|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|5
1639961810000|2021-12-20 00:56:50|2140.3|2140|2139.9|2139.6|2140.3|2140|2139.5|2139.2|14
1639961820000|2021-12-20 00:57:00|2139.8|2139.5|2140.3|2140|2140.8|2140.5|2139.8|2139.5|34
1639961830000|2021-12-20 00:57:10|2140.2|2139.9|2140.5|2140.2|2140.5|2140.2|2140.2|2139.9|2
1639961840000|2021-12-20 00:57:20|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.3|2140|1
1639961850000|2021-12-20 00:57:30|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|1
1639961860000|2021-12-20 00:57:40|2140.8|2140.5|2140.8|2140.5|2141.6|2141.3|2140.8|2140.5|17
1639961870000|2021-12-20 00:57:50|2140.7|2140.4|2141.2|2140.9|2141.2|2140.9|2140.7|2140.4|12
1639961880000|2021-12-20 00:58:00|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|13
1639961890000|2021-12-20 00:58:10|2141.6|2141.3|2140.5|2140.2|2141.6|2141.3|2140.5|2140.2|24
1639961900000|2021-12-20 00:58:20|2140.4|2140.1|2140.4|2140.1|2140.6|2140.3|2140.1|2139.8|17
1639961910000|2021-12-20 00:58:30|2140.5|2140.2|2140|2139.7|2140.5|2140.2|2140|2139.7|7
1639961920000|2021-12-20 00:58:40|2139.9|2139.6|2140.2|2139.9|2140.4|2140.1|2139.9|2139.6|10
1639961930000|2021-12-20 00:58:50|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|8
1639961940000|2021-12-20 00:59:00|2140.3|2140|2140.1|2139.8|2140.4|2140.1|2139.9|2139.6|8
1639961950000|2021-12-20 00:59:10|2140.2|2139.9|2140.1|2139.8|2140.3|2140|2140.1|2139.8|6
1639961960000|2021-12-20 00:59:20|2140|2139.7|2140.8|2140.5|2141|2140.7|2140|2139.7|14
1639961970000|2021-12-20 00:59:30|2140.9|2140.6|2140.9|2140.6|2141|2140.7|2140.9|2140.6|2
1639961980000|2021-12-20 00:59:40|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.6|2140.3|8
1639961990000|2021-12-20 00:59:50|2141|2140.7|2140.8|2140.5|2141.2|2140.9|2140.7|2140.4|13
1639962000000|2021-12-20 01:00:00|2140.7|2140.4|2140.1|2139.8|2141.4|2141.1|2140.1|2139.8|40
1639962010000|2021-12-20 01:00:10|2140|2139.7|2139.7|2139.4|2140|2139.7|2139.6|2139.3|15
1639962020000|2021-12-20 01:00:20|2139.8|2139.5|2139.6|2139.3|2139.9|2139.6|2139.5|2139.2|19
1639962030000|2021-12-20 01:00:30|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|0
1639962040000|2021-12-20 01:00:40|2139.4|2139.1|2139.7|2139.4|2139.8|2139.5|2139.4|2139.1|12
1639962050000|2021-12-20 01:00:50|2139.6|2139.3|2139.9|2139.6|2139.9|2139.6|2139.6|2139.3|8
1639962060000|2021-12-20 01:01:00|2140.7|2140.4|2140.5|2140.2|2140.9|2140.6|2140.4|2140.1|50
1639962070000|2021-12-20 01:01:10|2140.3|2140|2140.5|2140.2|2140.6|2140.3|2140|2139.7|18
1639962080000|2021-12-20 01:01:20|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|2
1639962090000|2021-12-20 01:01:30|2140.5|2140.2|2139.8|2139.5|2140.5|2140.2|2139.7|2139.4|6
1639962100000|2021-12-20 01:01:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|2
1639962110000|2021-12-20 01:01:50|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|0
1639962120000|2021-12-20 01:02:00|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139|2138.7|16
1639962130000|2021-12-20 01:02:10|2139|2138.7|2139.3|2139|2139.3|2139|2139|2138.7|6
1639962140000|2021-12-20 01:02:20|2139.2|2138.9|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|9
1639962150000|2021-12-20 01:02:30|2139.5|2139.2|2138.9|2138.6|2139.5|2139.2|2138.9|2138.6|11
1639962160000|2021-12-20 01:02:40|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.5|2138.2|9
1639962170000|2021-12-20 01:02:50|2138.6|2138.3|2139.1|2138.8|2139.1|2138.8|2138.6|2138.3|19
1639962180000|2021-12-20 01:03:00|2139|2138.7|2138.7|2138.4|2139.1|2138.8|2138.6|2138.3|12
1639962190000|2021-12-20 01:03:10|2138.8|2138.5|2139.1|2138.8|2139.3|2139|2138.8|2138.5|15
1639962200000|2021-12-20 01:03:20|2139|2138.7|2139.1|2138.8|2139.3|2139|2139|2138.7|3
1639962210000|2021-12-20 01:03:30|2139.2|2138.9|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|2
1639962220000|2021-12-20 01:03:40|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|9
1639962230000|2021-12-20 01:03:50|2139.7|2139.4|2139.9|2139.6|2140|2139.7|2139.7|2139.4|11
1639962240000|2021-12-20 01:04:00|2139.8|2139.5|2139.3|2139|2139.8|2139.5|2139.1|2138.8|19
1639962250000|2021-12-20 01:04:10|2139.2|2138.9|2139.6|2139.3|2139.6|2139.3|2139.2|2138.9|7
1639962260000|2021-12-20 01:04:20|2139.8|2139.5|2140.7|2140.4|2140.7|2140.4|2139.8|2139.5|19
1639962270000|2021-12-20 01:04:30|2140.8|2140.5|2140.9|2140.6|2141|2140.7|2140.8|2140.5|17
1639962280000|2021-12-20 01:04:40|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|6
1639962290000|2021-12-20 01:04:50|2140.3|2140|2139.6|2139.3|2140.3|2140|2139.6|2139.3|28
1639962300000|2021-12-20 01:05:00|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|0
1639962310000|2021-12-20 01:05:10|2139.5|2139.2|2139.3|2139|2139.6|2139.3|2139.3|2139|3
1639962320000|2021-12-20 01:05:20|2139.1|2138.8|2138.7|2138.4|2139.1|2138.8|2138.6|2138.3|15
1639962330000|2021-12-20 01:05:30|2138.8|2138.5|2138.4|2138.1|2139|2138.7|2138.4|2138.1|39
1639962340000|2021-12-20 01:05:40|2137.8|2137.5|2136.9|2136.6|2138|2137.7|2136.9|2136.6|31
1639962350000|2021-12-20 01:05:50|2136.8|2136.5|2137.1|2136.8|2137.3|2137|2136.8|2136.5|14
1639962360000|2021-12-20 01:06:00|2137.3|2137|2137.6|2137.3|2137.6|2137.3|2137.2|2136.9|5
1639962370000|2021-12-20 01:06:10|2137.5|2137.2|2136.4|2136.1|2137.5|2137.2|2136.3|2136|18
1639962380000|2021-12-20 01:06:20|2136.3|2136|2135.2|2134.9|2136.3|2136|2135.2|2134.9|35
1639962390000|2021-12-20 01:06:30|2135.4|2135.1|2135.5|2135.2|2135.8|2135.5|2135.3|2135|7
1639962400000|2021-12-20 01:06:40|2135.2|2134.9|2136.2|2135.9|2136.2|2135.9|2135.1|2134.8|16
1639962410000|2021-12-20 01:06:50|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136|2135.7|5
1639962420000|2021-12-20 01:07:00|2136.1|2135.8|2136.7|2136.4|2136.7|2136.4|2136|2135.7|6
1639962430000|2021-12-20 01:07:10|2136.8|2136.5|2136.4|2136.1|2137|2136.7|2136.3|2136|8
1639962440000|2021-12-20 01:07:20|2136.3|2136|2137.1|2136.8|2137.2|2136.9|2136.3|2136|15
1639962450000|2021-12-20 01:07:30|2137|2136.7|2137|2136.7|2137.4|2137.1|2136.7|2136.4|14
1639962460000|2021-12-20 01:07:40|2137.2|2136.9|2136.8|2136.5|2137.2|2136.9|2136.8|2136.5|2
1639962470000|2021-12-20 01:07:50|2136.7|2136.4|2136.1|2135.8|2136.8|2136.5|2136.1|2135.8|32
1639962480000|2021-12-20 01:08:00|2136.4|2136.1|2136.9|2136.6|2136.9|2136.6|2136.2|2135.9|3
1639962490000|2021-12-20 01:08:10|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.5|2136.2|3
1639962500000|2021-12-20 01:08:20|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.8|2136.5|2
1639962510000|2021-12-20 01:08:30|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|0
1639962520000|2021-12-20 01:08:40|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.3|2137|2
1639962530000|2021-12-20 01:08:50|2137.5|2137.2|2137.3|2137|2137.5|2137.2|2137|2136.7|9
1639962540000|2021-12-20 01:09:00|2137.2|2136.9|2137.1|2136.8|2137.3|2137|2137.1|2136.8|0
1639962550000|2021-12-20 01:09:10|2137.2|2136.9|2138|2137.7|2138|2137.7|2137.1|2136.8|8
1639962560000|2021-12-20 01:09:20|2138.1|2137.8|2137.7|2137.4|2138.2|2137.9|2137.7|2137.4|11
1639962570000|2021-12-20 01:09:30|2137.3|2137|2137.8|2137.5|2137.8|2137.5|2137.3|2137|7
1639962580000|2021-12-20 01:09:40|2137.7|2137.4|2137.8|2137.5|2137.9|2137.6|2137.7|2137.4|0
1639962590000|2021-12-20 01:09:50|2137.9|2137.6|2136.9|2136.6|2138.3|2138|2136.7|2136.4|34
1639962600000|2021-12-20 01:10:00|2136.8|2136.5|2137|2136.7|2137.4|2137.1|2136.8|2136.5|8
1639962610000|2021-12-20 01:10:10|2136.9|2136.6|2137.1|2136.8|2137.2|2136.9|2136.7|2136.4|5
1639962620000|2021-12-20 01:10:20|2137.2|2136.9|2136.8|2136.5|2137.2|2136.9|2136.4|2136.1|5
1639962630000|2021-12-20 01:10:30|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|1
1639962640000|2021-12-20 01:10:40|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|3
1639962650000|2021-12-20 01:10:50|2137.4|2137.1|2136.8|2136.5|2137.4|2137.1|2136.8|2136.5|4
1639962660000|2021-12-20 01:11:00|2136.7|2136.4|2136.9|2136.6|2137|2136.7|2136.7|2136.4|2
1639962670000|2021-12-20 01:11:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|3
1639962680000|2021-12-20 01:11:20|||||||||1
1639962690000|2021-12-20 01:11:30|2137.2|2136.9|2138.1|2137.8|2138.1|2137.8|2137.2|2136.9|19
1639962700000|2021-12-20 01:11:40|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.1|2137.8|0
1639962710000|2021-12-20 01:11:50|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|5
1639962720000|2021-12-20 01:12:00|2138.6|2138.3|2139.4|2139.1|2139.4|2139.1|2138.6|2138.3|16
1639962730000|2021-12-20 01:12:10|2139.5|2139.2|2139.1|2138.8|2139.6|2139.3|2139.1|2138.8|9
1639962740000|2021-12-20 01:12:20|2138.9|2138.6|2139.6|2139.3|2139.7|2139.4|2138.9|2138.6|8
1639962750000|2021-12-20 01:12:30|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|4
1639962760000|2021-12-20 01:12:40|2139.8|2139.5|2139.5|2139.2|2139.8|2139.5|2139.4|2139.1|11
1639962770000|2021-12-20 01:12:50|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|4
1639962780000|2021-12-20 01:13:00|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|3
1639962790000|2021-12-20 01:13:10|2140.1|2139.8|2140.2|2139.9|2140.4|2140.1|2140.1|2139.8|6
1639962800000|2021-12-20 01:13:20|2140.3|2140|2140.3|2140|2140.4|2140.1|2140.1|2139.8|7
1639962810000|2021-12-20 01:13:30|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|3
1639962820000|2021-12-20 01:13:40|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.1|2139.8|6
1639962830000|2021-12-20 01:13:50|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|1
1639962840000|2021-12-20 01:14:00|2140.4|2140.1|2140.6|2140.3|2140.8|2140.5|2140.4|2140.1|8
1639962850000|2021-12-20 01:14:10|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.4|2140.1|5
1639962860000|2021-12-20 01:14:20|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.2|2139.9|2
1639962870000|2021-12-20 01:14:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|1
1639962880000|2021-12-20 01:14:40|2140.6|2140.3|2141|2140.7|2141.1|2140.8|2140.6|2140.3|7
1639962890000|2021-12-20 01:14:50|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|6
1639962900000|2021-12-20 01:15:00|2141|2140.7|2141.7|2141.4|2141.9|2141.6|2141|2140.7|21
1639962910000|2021-12-20 01:15:10|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|5
1639962920000|2021-12-20 01:15:20|2141.7|2141.4|2141.3|2141|2141.8|2141.5|2141.3|2141|19
1639962930000|2021-12-20 01:15:30|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|5
1639962940000|2021-12-20 01:15:40|2141.5|2141.2|2141.9|2141.6|2142|2141.7|2141.5|2141.2|11
1639962950000|2021-12-20 01:15:50|2142|2141.7|2142.2|2141.9|2142.3|2142|2141.6|2141.3|21
1639962960000|2021-12-20 01:16:00|2142.3|2142|2141.2|2140.9|2142.3|2142|2141.2|2140.9|36
1639962970000|2021-12-20 01:16:10|2141.1|2140.8|2141.6|2141.3|2141.8|2141.5|2141.1|2140.8|6
1639962980000|2021-12-20 01:16:20|2141.8|2141.5|2141.6|2141.3|2142|2141.7|2141.6|2141.3|2
1639962990000|2021-12-20 01:16:30|2141.7|2141.4|2140.5|2140.2|2141.8|2141.5|2140.4|2140.1|34
1639963000000|2021-12-20 01:16:40|2140.6|2140.3|2140.3|2140|2140.7|2140.4|2140.3|2140|11
1639963010000|2021-12-20 01:16:50|2140.2|2139.9|2139.9|2139.6|2140.2|2139.9|2139.5|2139.2|16
1639963020000|2021-12-20 01:17:00|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|8
1639963030000|2021-12-20 01:17:10|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|1
1639963040000|2021-12-20 01:17:20|2140|2139.7|2139.7|2139.4|2140|2139.7|2139.7|2139.4|4
1639963050000|2021-12-20 01:17:30|2139.6|2139.3|2139.1|2138.8|2139.7|2139.4|2139|2138.7|25
1639963060000|2021-12-20 01:17:40|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|2
1639963070000|2021-12-20 01:17:50|2139|2138.7|2139.2|2138.9|2139.3|2139|2139|2138.7|5
1639963080000|2021-12-20 01:18:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|0
1639963090000|2021-12-20 01:18:10|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1639963100000|2021-12-20 01:18:20|2139.4|2139.1|2138.9|2138.6|2139.8|2139.5|2138.9|2138.6|17
1639963110000|2021-12-20 01:18:30|2138.7|2138.4|2138.3|2138|2138.7|2138.4|2138.3|2138|3
1639963120000|2021-12-20 01:18:40|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138|2137.7|11
1639963140000|2021-12-20 01:19:00|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2137.8|2137.5|7
1639963150000|2021-12-20 01:19:10|2138.2|2137.9|2138.1|2137.8|2138.4|2138.1|2137.9|2137.6|4
1639963160000|2021-12-20 01:19:20|2138|2137.7|2138|2137.7|2138|2137.7|2137.7|2137.4|6
1639963170000|2021-12-20 01:19:30|2137.8|2137.5|2138.3|2138|2138.3|2138|2137.5|2137.2|10
1639963180000|2021-12-20 01:19:40|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.2|2137.9|3
1639963190000|2021-12-20 01:19:50|2138.4|2138.1|2138.4|2138.1|2138.6|2138.3|2138.2|2137.9|6
1639963200000|2021-12-20 01:20:00|2138.3|2138|2138.9|2138.6|2139.3|2139|2138.3|2138|7
1639963210000|2021-12-20 01:20:10|2139|2138.7|2138.8|2138.5|2139|2138.7|2138.8|2138.5|10
1639963220000|2021-12-20 01:20:20|2139|2138.7|2139.8|2139.5|2139.9|2139.6|2139|2138.7|14
1639963230000|2021-12-20 01:20:30|2139.7|2139.4|2140.1|2139.8|2140.1|2139.8|2139.7|2139.4|5
1639963240000|2021-12-20 01:20:40|2140.2|2139.9|2139.5|2139.2|2140.4|2140.1|2139.5|2139.2|8
1639963250000|2021-12-20 01:20:50|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|10
1639963260000|2021-12-20 01:21:00|2139.8|2139.5|2139.6|2139.3|2139.9|2139.6|2139.6|2139.3|4
1639963270000|2021-12-20 01:21:10|2139.5|2139.2|2140.2|2139.9|2140.2|2139.9|2139.5|2139.2|5
1639963280000|2021-12-20 01:21:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140|2139.7|0
1639963290000|2021-12-20 01:21:30|2140|2139.7|2140|2139.7|2140.1|2139.8|2140|2139.7|0
1639963300000|2021-12-20 01:21:40|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|0
1639963310000|2021-12-20 01:21:50|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.9|2139.6|1
1639963320000|2021-12-20 01:22:00|2140.1|2139.8|2139.8|2139.5|2140.1|2139.8|2139.7|2139.4|3
1639963330000|2021-12-20 01:22:10|2139.9|2139.6|2140.3|2140|2140.3|2140|2139.8|2139.5|3
1639963340000|2021-12-20 01:22:20|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|2
1639963350000|2021-12-20 01:22:30|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|1
1639963360000|2021-12-20 01:22:40|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|2
1639963370000|2021-12-20 01:22:50|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.6|2140.3|2
1639963380000|2021-12-20 01:23:00|2140.4|2140.1|2139.7|2139.4|2140.4|2140.1|2139.6|2139.3|5
1639963390000|2021-12-20 01:23:10|2139.5|2139.2|2138.4|2138.1|2139.6|2139.3|2137.9|2137.6|27
1639963400000|2021-12-20 01:23:20|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.2|2137.9|14
1639963410000|2021-12-20 01:23:30|2138.8|2138.5|2137.7|2137.4|2138.8|2138.5|2137.7|2137.4|10
1639963420000|2021-12-20 01:23:40|2137.6|2137.3|2138.3|2138|2138.4|2138.1|2137.6|2137.3|7
1639963430000|2021-12-20 01:23:50|2138.4|2138.1|2138.5|2138.2|2138.7|2138.4|2138.3|2138|5
1639963440000|2021-12-20 01:24:00|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.2|2137.9|10
1639963450000|2021-12-20 01:24:10|2138.5|2138.2|2139.4|2139.1|2139.4|2139.1|2138.5|2138.2|12
1639963460000|2021-12-20 01:24:20|2139.3|2139|2139.5|2139.2|2139.8|2139.5|2139.3|2139|11
1639963470000|2021-12-20 01:24:30|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.3|2139|4
1639963480000|2021-12-20 01:24:40|2139.1|2138.8|2139.2|2138.9|2139.4|2139.1|2139.1|2138.8|6
1639963490000|2021-12-20 01:24:50|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139|2138.7|3
1639963500000|2021-12-20 01:25:00|2139.3|2139|2139|2138.7|2139.3|2139|2139|2138.7|14
1639963510000|2021-12-20 01:25:10|2138.9|2138.6|2139.5|2139.2|2139.6|2139.3|2138.9|2138.6|11
1639963520000|2021-12-20 01:25:20|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|0
1639963530000|2021-12-20 01:25:30|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|3
1639963540000|2021-12-20 01:25:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|1
1639963560000|2021-12-20 01:26:00|2139.9|2139.6|2140.1|2139.8|2140.1|2139.8|2139.8|2139.5|0
1639963570000|2021-12-20 01:26:10|2140|2139.7|2140|2139.7|2140.1|2139.8|2139.9|2139.6|2
1639963580000|2021-12-20 01:26:20|2140.1|2139.8|2139.2|2138.9|2140.1|2139.8|2139.2|2138.9|26
1639963590000|2021-12-20 01:26:30|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|2
1639963610000|2021-12-20 01:26:50|2139.3|2139|2139.2|2138.9|2139.3|2139|2138.9|2138.6|9
1639963620000|2021-12-20 01:27:00|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|0
1639963630000|2021-12-20 01:27:10|2139.6|2139.3|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|6
1639963640000|2021-12-20 01:27:20|2139.1|2138.8|2139.2|2138.9|2139.3|2139|2138.9|2138.6|2
1639963650000|2021-12-20 01:27:30|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|1
1639963660000|2021-12-20 01:27:40|2139.8|2139.5|2139.7|2139.4|2139.9|2139.6|2139.6|2139.3|3
1639963670000|2021-12-20 01:27:50|2139.6|2139.3|2139.9|2139.6|2140.3|2140|2139.6|2139.3|1
1639963680000|2021-12-20 01:28:00|2139.8|2139.5|2139.4|2139.1|2139.8|2139.5|2139.2|2138.9|6
1639963690000|2021-12-20 01:28:10|2139.6|2139.3|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|2
1639963700000|2021-12-20 01:28:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|1
1639963710000|2021-12-20 01:28:30|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|0
1639963720000|2021-12-20 01:28:40|2139.6|2139.3|2140|2139.7|2140.1|2139.8|2139.6|2139.3|0
1639963730000|2021-12-20 01:28:50|2140.1|2139.8|2139.6|2139.3|2140.1|2139.8|2139.6|2139.3|3
1639963740000|2021-12-20 01:29:00|2139.7|2139.4|2139.1|2138.8|2139.7|2139.4|2139.1|2138.8|3
1639963750000|2021-12-20 01:29:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|4
1639963760000|2021-12-20 01:29:20|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|1
1639963770000|2021-12-20 01:29:30|2139|2138.7|2138.8|2138.5|2139|2138.7|2138.8|2138.5|6
1639963780000|2021-12-20 01:29:40|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|2
1639963790000|2021-12-20 01:29:50|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|4
1639963800000|2021-12-20 01:30:00|2138.2|2137.9|2137.9|2137.6|2138.3|2138|2137.2|2136.9|38
1639963810000|2021-12-20 01:30:10|2138|2137.7|2138|2137.7|2138.1|2137.8|2137.8|2137.5|4
1639963820000|2021-12-20 01:30:20|2138.2|2137.9|2137.9|2137.6|2138.4|2138.1|2137.9|2137.6|3
1639963830000|2021-12-20 01:30:30|2137.8|2137.5|2137.8|2137.5|2137.9|2137.6|2137.7|2137.4|1
1639963840000|2021-12-20 01:30:40|2137.7|2137.4|2137.6|2137.3|2137.9|2137.6|2137.2|2136.9|5
1639963850000|2021-12-20 01:30:50|2137.5|2137.2|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|1
1639963860000|2021-12-20 01:31:00|2137.7|2137.4|2138.2|2137.9|2138.2|2137.9|2137.6|2137.3|3
1639963870000|2021-12-20 01:31:10|2138.4|2138.1|2137.7|2137.4|2138.4|2138.1|2137.7|2137.4|26
1639963880000|2021-12-20 01:31:20|2137.6|2137.3|2137.3|2137|2137.7|2137.4|2137.3|2137|3
1639963890000|2021-12-20 01:31:30|2137.4|2137.1|2136.9|2136.6|2137.5|2137.2|2136.6|2136.3|20
1639963900000|2021-12-20 01:31:40|2137|2136.7|2137|2136.7|2137.2|2136.9|2136.9|2136.6|1
1639963910000|2021-12-20 01:31:50|2137.1|2136.8|2138.3|2138|2138.3|2138|2137|2136.7|18
1639963920000|2021-12-20 01:32:00|2138.2|2137.9|2139|2138.7|2139|2138.7|2138.2|2137.9|20
1639963930000|2021-12-20 01:32:10|2138.9|2138.6|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|10
1639963940000|2021-12-20 01:32:20|2138.8|2138.5|2139|2138.7|2139.3|2139|2138.8|2138.5|4
1639963950000|2021-12-20 01:32:30|2139.1|2138.8|2138.8|2138.5|2139.3|2139|2138.8|2138.5|3
1639963960000|2021-12-20 01:32:40|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|1
1639963970000|2021-12-20 01:32:50|2138.1|2137.8|2138.6|2138.3|2138.6|2138.3|2138.1|2137.8|6
1639963980000|2021-12-20 01:33:00|2138.7|2138.4|2138.2|2137.9|2138.7|2138.4|2138.2|2137.9|11
1639963990000|2021-12-20 01:33:10|2138.6|2138.3|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|4
1639964000000|2021-12-20 01:33:20|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|0
1639964010000|2021-12-20 01:33:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|1
1639964020000|2021-12-20 01:33:40|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.7|2138.4|1
1639964030000|2021-12-20 01:33:50|2138.9|2138.6|2139.3|2139|2139.3|2139|2138.8|2138.5|12
1639964040000|2021-12-20 01:34:00|2139.4|2139.1|2139.8|2139.5|2139.9|2139.6|2139.4|2139.1|4
1639964050000|2021-12-20 01:34:10|2139.7|2139.4|2139.8|2139.5|2139.9|2139.6|2139.6|2139.3|6
1639964060000|2021-12-20 01:34:20|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|5
1639964070000|2021-12-20 01:34:30|2139.9|2139.6|2139.8|2139.5|2140.1|2139.8|2139.8|2139.5|3
1639964080000|2021-12-20 01:34:40|2139.6|2139.3|2139.7|2139.4|2139.9|2139.6|2139.6|2139.3|1
1639964090000|2021-12-20 01:34:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|0
1639964100000|2021-12-20 01:35:00|2140.2|2139.9|2139.4|2139.1|2140.2|2139.9|2139.2|2138.9|18
1639964120000|2021-12-20 01:35:20|2139.6|2139.3|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|2
1639964130000|2021-12-20 01:35:30|2139.8|2139.5|2140|2139.7|2140.4|2140.1|2139.8|2139.5|6
1639964140000|2021-12-20 01:35:40|2140.1|2139.8|2140|2139.7|2140.3|2140|2140|2139.7|1
1639964150000|2021-12-20 01:35:50|2140.1|2139.8|2139.5|2139.2|2140.1|2139.8|2139.5|2139.2|20
1639964160000|2021-12-20 01:36:00|2139.4|2139.1|2139.7|2139.4|2139.8|2139.5|2139.3|2139|11
1639964170000|2021-12-20 01:36:10|2139.9|2139.6|2140.2|2139.9|2140.4|2140.1|2139.9|2139.6|1
1639964180000|2021-12-20 01:36:20|2140.1|2139.8|2140.3|2140|2140.3|2140|2140|2139.7|2
1639964190000|2021-12-20 01:36:30|2140.2|2139.9|2139.6|2139.3|2140.3|2140|2139.6|2139.3|5
1639964200000|2021-12-20 01:36:40|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|2
1639964210000|2021-12-20 01:36:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|5
1639964220000|2021-12-20 01:37:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|1
1639964230000|2021-12-20 01:37:10|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.8|2139.5|4
1639964240000|2021-12-20 01:37:20|2140|2139.7|2140.3|2140|2140.4|2140.1|2140|2139.7|1
1639964250000|2021-12-20 01:37:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|10
1639964260000|2021-12-20 01:37:40|2140.6|2140.3|2141.6|2141.3|2141.6|2141.3|2140.5|2140.2|14
1639964270000|2021-12-20 01:37:50|2141.5|2141.2|2141.7|2141.4|2142|2141.7|2141.5|2141.2|9
1639964280000|2021-12-20 01:38:00|2141.8|2141.5|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|2
1639964290000|2021-12-20 01:38:10|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|8
1639964300000|2021-12-20 01:38:20|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.5|2141.2|4
1639964310000|2021-12-20 01:38:30|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|6
1639964320000|2021-12-20 01:38:40|2142|2141.7|2142.3|2142|2142.3|2142|2141.9|2141.6|5
1639964330000|2021-12-20 01:38:50|2142.7|2142.4|2142.2|2141.9|2142.7|2142.4|2142|2141.7|36
1639964340000|2021-12-20 01:39:00|2142.1|2141.8|2142.2|2141.9|2142.5|2142.2|2142|2141.7|2
1639964350000|2021-12-20 01:39:10|2142.1|2141.8|2141.3|2141|2142.2|2141.9|2141.3|2141|13
1639964360000|2021-12-20 01:39:20|2141.4|2141.1|2140.9|2140.6|2141.4|2141.1|2140.4|2140.1|16
1639964370000|2021-12-20 01:39:30|2141.2|2140.9|2141.6|2141.3|2141.7|2141.4|2141.1|2140.8|9
1639964380000|2021-12-20 01:39:40|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2141.1|2140.8|1
1639964390000|2021-12-20 01:39:50|2141.4|2141.1|2140.4|2140.1|2141.4|2141.1|2140|2139.7|27
1639964400000|2021-12-20 01:40:00|2140.3|2140|2140.5|2140.2|2140.8|2140.5|2140|2139.7|12
1639964410000|2021-12-20 01:40:10|2140.4|2140.1|2139.1|2138.8|2140.4|2140.1|2139.1|2138.8|32
1639964420000|2021-12-20 01:40:20|2139.3|2139|2139.5|2139.2|2139.8|2139.5|2139.3|2139|13
1639964430000|2021-12-20 01:40:30|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|2
1639964440000|2021-12-20 01:40:40|2139.5|2139.2|2139.1|2138.8|2139.5|2139.2|2138.9|2138.6|8
1639964450000|2021-12-20 01:40:50|2139.2|2138.9|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|5
1639964460000|2021-12-20 01:41:00|2139|2138.7|2139|2138.7|2139.1|2138.8|2139|2138.7|1
1639964470000|2021-12-20 01:41:10|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.8|2138.5|6
1639964480000|2021-12-20 01:41:20|2138.9|2138.6|2138.9|2138.6|2139|2138.7|2138.7|2138.4|2
1639964490000|2021-12-20 01:41:30|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|3
1639964500000|2021-12-20 01:41:40|2138.4|2138.1|2138.6|2138.3|2138.6|2138.3|2137.6|2137.3|9
1639964510000|2021-12-20 01:41:50|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.3|2138|7
1639964520000|2021-12-20 01:42:00|2138.4|2138.1|2137.2|2136.9|2138.5|2138.2|2137.2|2136.9|20
1639964530000|2021-12-20 01:42:10|2137.4|2137.1|2137.3|2137|2137.5|2137.2|2137.3|2137|5
1639964540000|2021-12-20 01:42:20|2137.4|2137.1|2136.8|2136.5|2137.4|2137.1|2136.6|2136.3|17
1639964550000|2021-12-20 01:42:30|2136.7|2136.4|2137|2136.7|2137.1|2136.8|2136.6|2136.3|8
1639964560000|2021-12-20 01:42:40|2137.2|2136.9|2137.8|2137.5|2137.9|2137.6|2137.2|2136.9|8
1639964570000|2021-12-20 01:42:50|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.2|2136.9|4
1639964580000|2021-12-20 01:43:00|2137.6|2137.3|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|4
1639964590000|2021-12-20 01:43:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|3
1639964600000|2021-12-20 01:43:20|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|4
1639964610000|2021-12-20 01:43:30|2137.4|2137.1|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|8
1639964620000|2021-12-20 01:43:40|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.3|2137|8
1639964630000|2021-12-20 01:43:50|2137.4|2137.1|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|3
1639964640000|2021-12-20 01:44:00|2137.8|2137.5|2138|2137.7|2138.1|2137.8|2137.8|2137.5|6
1639964650000|2021-12-20 01:44:10|2137.8|2137.5|2136|2135.7|2138.1|2137.8|2136|2135.7|29
1639964660000|2021-12-20 01:44:20|2135.9|2135.6|2135.2|2134.9|2136|2135.7|2135.2|2134.9|25
1639964670000|2021-12-20 01:44:30|2135.1|2134.8|2135.2|2134.9|2135.8|2135.5|2135.1|2134.8|13
1639964680000|2021-12-20 01:44:40|2134.5|2134.2|2135|2134.7|2135.1|2134.8|2134.3|2134|23
1639964690000|2021-12-20 01:44:50|2134.9|2134.6|2135.1|2134.8|2135.1|2134.8|2134.8|2134.5|10
1639964700000|2021-12-20 01:45:00|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2134.9|2134.6|16
1639964710000|2021-12-20 01:45:10|2135.2|2134.9|2135.9|2135.6|2136|2135.7|2135.2|2134.9|17
1639964720000|2021-12-20 01:45:20|2136|2135.7|2136.3|2136|2136.6|2136.3|2136|2135.7|13
1639964730000|2021-12-20 01:45:30|2136.2|2135.9|2136.4|2136.1|2136.6|2136.3|2136.2|2135.9|5
1639964740000|2021-12-20 01:45:40|2136.5|2136.2|2135.7|2135.4|2136.5|2136.2|2135.3|2135|15
1639964750000|2021-12-20 01:45:50|2135.2|2134.9|2135|2134.7|2135.3|2135|2134.9|2134.6|9
1639964760000|2021-12-20 01:46:00|2134.7|2134.4|2135.2|2134.9|2135.3|2135|2134.7|2134.4|4
1639964770000|2021-12-20 01:46:10|2135|2134.7|2134.7|2134.4|2135.1|2134.8|2134.4|2134.1|7
1639964780000|2021-12-20 01:46:20|2134.8|2134.5|2134.6|2134.3|2135.1|2134.8|2134.6|2134.3|16
1639964790000|2021-12-20 01:46:30|2134.5|2134.2|2134.7|2134.4|2134.9|2134.6|2134.5|2134.2|4
1639964800000|2021-12-20 01:46:40|2134.8|2134.5|2135|2134.7|2135.1|2134.8|2134.7|2134.4|3
1639964810000|2021-12-20 01:46:50|2134.9|2134.6|2134.3|2134|2135|2134.7|2134.1|2133.8|4
1639964820000|2021-12-20 01:47:00|2134|2133.7|2133.9|2133.6|2134.4|2134.1|2133.9|2133.6|16
1639964830000|2021-12-20 01:47:10|2133.8|2133.5|2134.2|2133.9|2134.2|2133.9|2133.8|2133.5|8
1639964840000|2021-12-20 01:47:20|2134.4|2134.1|2134.2|2133.9|2134.4|2134.1|2134.1|2133.8|4
1639964850000|2021-12-20 01:47:30|2134.1|2133.8|2134.1|2133.8|2134.3|2134|2134.1|2133.8|0
1639964860000|2021-12-20 01:47:40|2134|2133.7|2135|2134.7|2135|2134.7|2133.9|2133.6|5
1639964870000|2021-12-20 01:47:50|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.5|2134.2|4
1639964880000|2021-12-20 01:48:00|2135.1|2134.8|2135.6|2135.3|2135.6|2135.3|2135.1|2134.8|8
1639964890000|2021-12-20 01:48:10|2135.5|2135.2|2136|2135.7|2136.1|2135.8|2135.3|2135|6
1639964900000|2021-12-20 01:48:20|2135.9|2135.6|2135.7|2135.4|2135.9|2135.6|2135.5|2135.2|3
1639964910000|2021-12-20 01:48:30|2135.8|2135.5|2135.8|2135.5|2136|2135.7|2135.8|2135.5|7
1639964920000|2021-12-20 01:48:40|2135.6|2135.3|2135.8|2135.5|2135.8|2135.5|2135.5|2135.2|5
1639964930000|2021-12-20 01:48:50|2135.9|2135.6|2136|2135.7|2136.1|2135.8|2135.9|2135.6|1
1639964940000|2021-12-20 01:49:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136|2135.7|0
1639964950000|2021-12-20 01:49:10|2136|2135.7|2136.8|2136.5|2136.8|2136.5|2136|2135.7|9
1639964960000|2021-12-20 01:49:20|2136.6|2136.3|2136.8|2136.5|2136.8|2136.5|2136.5|2136.2|10
1639964970000|2021-12-20 01:49:30|2136.9|2136.6|2137.1|2136.8|2137.5|2137.2|2136.9|2136.6|20
1639964980000|2021-12-20 01:49:40|2137|2136.7|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|10
1639964990000|2021-12-20 01:49:50|2137|2136.7|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|3
1639965000000|2021-12-20 01:50:00|2136.8|2136.5|2135.6|2135.3|2136.8|2136.5|2135.6|2135.3|18
1639965010000|2021-12-20 01:50:10|2136|2135.7|2136|2135.7|2136.1|2135.8|2135.8|2135.5|12
1639965020000|2021-12-20 01:50:20|2136.2|2135.9|2136.4|2136.1|2136.6|2136.3|2136.2|2135.9|10
1639965030000|2021-12-20 01:50:30|2136.3|2136|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|0
1639965040000|2021-12-20 01:50:40|2136.1|2135.8|2135.5|2135.2|2136.1|2135.8|2135.4|2135.1|5
1639965050000|2021-12-20 01:50:50|2135.4|2135.1|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|2
1639965060000|2021-12-20 01:51:00|2135.5|2135.2|2135|2134.7|2135.6|2135.3|2134.7|2134.4|48
1639965070000|2021-12-20 01:51:10|2134.9|2134.6|2135.4|2135.1|2135.5|2135.2|2134.9|2134.6|7
1639965080000|2021-12-20 01:51:20|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|4
1639965090000|2021-12-20 01:51:30|2135|2134.7|2136|2135.7|2136.1|2135.8|2135|2134.7|5
1639965100000|2021-12-20 01:51:40|2136.1|2135.8|2136.5|2136.2|2136.5|2136.2|2136.1|2135.8|1
1639965110000|2021-12-20 01:51:50|2136.6|2136.3|2136.9|2136.6|2137.1|2136.8|2136.6|2136.3|11
1639965120000|2021-12-20 01:52:00|2137|2136.7|2137|2136.7|2137.1|2136.8|2136.9|2136.6|2
1639965130000|2021-12-20 01:52:10|2137.1|2136.8|2136.6|2136.3|2137.1|2136.8|2136.3|2136|13
1639965140000|2021-12-20 01:52:20|2136.5|2136.2|2136.3|2136|2136.6|2136.3|2136.3|2136|1
1639965150000|2021-12-20 01:52:30|2136.4|2136.1|2136.3|2136|2136.5|2136.2|2136.3|2136|5
1639965160000|2021-12-20 01:52:40|2135.9|2135.6|2136.6|2136.3|2136.6|2136.3|2135.8|2135.5|8
1639965170000|2021-12-20 01:52:50|2136.7|2136.4|2135.9|2135.6|2136.8|2136.5|2135.9|2135.6|9
1639965180000|2021-12-20 01:53:00|2135.7|2135.4|2136|2135.7|2136|2135.7|2135.7|2135.4|5
1639965190000|2021-12-20 01:53:10|2136.1|2135.8|2136.3|2136|2136.3|2136|2136.1|2135.8|1
1639965200000|2021-12-20 01:53:20|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|1
1639965210000|2021-12-20 01:53:30|2136.3|2136|2136.4|2136.1|2136.5|2136.2|2136.3|2136|4
1639965220000|2021-12-20 01:53:40|2136.5|2136.2|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|1
1639965230000|2021-12-20 01:53:50|2136.6|2136.3|2137.2|2136.9|2137.2|2136.9|2136.5|2136.2|13
1639965240000|2021-12-20 01:54:00|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2136.9|2136.6|4
1639965250000|2021-12-20 01:54:10|2137.2|2136.9|2137.1|2136.8|2137.6|2137.3|2137.1|2136.8|9
1639965260000|2021-12-20 01:54:20|2137.2|2136.9|2137.2|2136.9|2137.3|2137|2137.1|2136.8|0
1639965270000|2021-12-20 01:54:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2136.7|2136.4|13
1639965280000|2021-12-20 01:54:40|||||||||1
1639965290000|2021-12-20 01:54:50|2137.4|2137.1|2136.5|2136.2|2137.5|2137.2|2136.5|2136.2|13
1639965300000|2021-12-20 01:55:00|2136.4|2136.1|2136.7|2136.4|2136.9|2136.6|2136.1|2135.8|5
1639965310000|2021-12-20 01:55:10|2136.6|2136.3|2136.4|2136.1|2136.7|2136.4|2136.4|2136.1|2
1639965320000|2021-12-20 01:55:20|2136.3|2136|2136.7|2136.4|2136.7|2136.4|2136.3|2136|1
1639965330000|2021-12-20 01:55:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1639965340000|2021-12-20 01:55:40|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2137|2136.7|1
1639965350000|2021-12-20 01:55:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|1
1639965360000|2021-12-20 01:56:00|2136.9|2136.6|2136.1|2135.8|2136.9|2136.6|2136.1|2135.8|8
1639965370000|2021-12-20 01:56:10|2136|2135.7|2135.2|2134.9|2136|2135.7|2135.1|2134.8|6
1639965380000|2021-12-20 01:56:20|2134.9|2134.6|2135.4|2135.1|2135.4|2135.1|2134.8|2134.5|17
1639965390000|2021-12-20 01:56:30|2135.1|2134.8|2135.5|2135.2|2135.9|2135.6|2135.1|2134.8|8
1639965400000|2021-12-20 01:56:40|2135.4|2135.1|2135.4|2135.1|2135.5|2135.2|2135.3|2135|0
1639965410000|2021-12-20 01:56:50|2135.3|2135|2135.4|2135.1|2135.5|2135.2|2135.3|2135|5
1639965420000|2021-12-20 01:57:00|2135.3|2135|2134.6|2134.3|2135.4|2135.1|2134.6|2134.3|11
1639965430000|2021-12-20 01:57:10|2134.5|2134.2|2134.3|2134|2134.5|2134.2|2134.2|2133.9|4
1639965440000|2021-12-20 01:57:20|2134.6|2134.3|2134.5|2134.2|2134.8|2134.5|2134.5|2134.2|0
1639965450000|2021-12-20 01:57:30|2134.3|2134|2134.3|2134|2134.3|2134|2134|2133.7|4
1639965460000|2021-12-20 01:57:40|2134.2|2133.9|2133.8|2133.5|2134.2|2133.9|2133.7|2133.4|10
1639965470000|2021-12-20 01:57:50|2134.1|2133.8|2134|2133.7|2134.1|2133.8|2134|2133.7|10
1639965480000|2021-12-20 01:58:00|2133.9|2133.6|2133.6|2133.3|2134.2|2133.9|2133.5|2133.2|9
1639965490000|2021-12-20 01:58:10|2133.5|2133.2|2134.1|2133.8|2134.5|2134.2|2133.5|2133.2|4
1639965500000|2021-12-20 01:58:20|2134|2133.7|2134.3|2134|2134.7|2134.4|2134|2133.7|4
1639965510000|2021-12-20 01:58:30|2134.4|2134.1|2133.8|2133.5|2134.4|2134.1|2133.8|2133.5|6
1639965520000|2021-12-20 01:58:40|2133.5|2133.2|2132.8|2132.5|2133.5|2133.2|2132.7|2132.4|19
1639965530000|2021-12-20 01:58:50|2133|2132.7|2133.1|2132.8|2133.3|2133|2132.9|2132.6|7
1639965540000|2021-12-20 01:59:00|2133.2|2132.9|2133.2|2132.9|2133.6|2133.3|2132.8|2132.5|12
1639965550000|2021-12-20 01:59:10|2133.1|2132.8|2131.8|2131.5|2133.2|2132.9|2131.6|2131.3|28
1639965560000|2021-12-20 01:59:20|2131.9|2131.6|2132|2131.7|2132.1|2131.8|2131.7|2131.4|5
1639965570000|2021-12-20 01:59:30|2132.1|2131.8|2132.3|2132|2132.6|2132.3|2131.8|2131.5|97
1639965580000|2021-12-20 01:59:40|2132.4|2132.1|2132.1|2131.8|2132.4|2132.1|2131.8|2131.5|4
1639965590000|2021-12-20 01:59:50|2131.9|2131.6|2132|2131.7|2132.2|2131.9|2131.7|2131.4|6
1639965600000|2021-12-20 02:00:00|2131.6|2131.3|2131.5|2131.2|2131.9|2131.6|2130.5|2130.2|40
1639965610000|2021-12-20 02:00:10|2131.7|2131.4|2131|2130.7|2131.8|2131.5|2129.8|2129.5|99
1639965620000|2021-12-20 02:00:20|2130.8|2130.5|2129.5|2129.2|2130.8|2130.5|2129.5|2129.2|16
1639965630000|2021-12-20 02:00:30|2129.6|2129.3|2130.4|2130.1|2130.6|2130.3|2129.6|2129.3|17
1639965640000|2021-12-20 02:00:40|2130.3|2130|2130.7|2130.4|2131.2|2130.9|2130.3|2130|15
1639965650000|2021-12-20 02:00:50|2130.1|2129.8|2130.6|2130.3|2130.6|2130.3|2130|2129.7|11
1639965660000|2021-12-20 02:01:00|2130.5|2130.2|2130.6|2130.3|2130.9|2130.6|2130.4|2130.1|9
1639965670000|2021-12-20 02:01:10|2130.5|2130.2|2130.7|2130.4|2130.9|2130.6|2130|2129.7|31
1639965680000|2021-12-20 02:01:20|2130.8|2130.5|2130.5|2130.2|2130.9|2130.6|2130.4|2130.1|17
1639965690000|2021-12-20 02:01:30|2130.4|2130.1|2130.4|2130.1|2130.5|2130.2|2130.3|2130|7
1639965700000|2021-12-20 02:01:40|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.2|2129.9|4
1639965710000|2021-12-20 02:01:50|2130.3|2130|2130.2|2129.9|2130.4|2130.1|2129.8|2129.5|26
1639965720000|2021-12-20 02:02:00|2130.3|2130|2130.6|2130.3|2130.7|2130.4|2130|2129.7|15
1639965730000|2021-12-20 02:02:10|2130.5|2130.2|2129.6|2129.3|2130.5|2130.2|2129.6|2129.3|11
1639965740000|2021-12-20 02:02:20|2129.5|2129.2|2129.6|2129.3|2129.7|2129.4|2129.4|2129.1|3
1639965750000|2021-12-20 02:02:30|2128.9|2128.6|2129.8|2129.5|2130|2129.7|2128.6|2128.3|46
1639965760000|2021-12-20 02:02:40|2129.5|2129.2|2129|2128.7|2129.6|2129.3|2129|2128.7|8
1639965770000|2021-12-20 02:02:50|2129.2|2128.9|2129.3|2129|2129.6|2129.3|2129.2|2128.9|9
1639965780000|2021-12-20 02:03:00|2129.4|2129.1|2128.9|2128.6|2129.4|2129.1|2128.8|2128.5|4
1639965790000|2021-12-20 02:03:10|2129|2128.7|2129|2128.7|2129|2128.7|2128.5|2128.2|14
1639965800000|2021-12-20 02:03:20|2128.8|2128.5|2129|2128.7|2129.2|2128.9|2128.8|2128.5|8
1639965810000|2021-12-20 02:03:30|2129.1|2128.8|2129.3|2129|2129.3|2129|2128.8|2128.5|4
1639965820000|2021-12-20 02:03:40|2129.1|2128.8|2129.5|2129.2|2129.5|2129.2|2129.1|2128.8|18
1639965830000|2021-12-20 02:03:50|2129.4|2129.1|2129.9|2129.6|2130|2129.7|2129.4|2129.1|21
1639965840000|2021-12-20 02:04:00|2130|2129.7|2129.9|2129.6|2130.3|2130|2129.9|2129.6|13
1639965850000|2021-12-20 02:04:10|2129.8|2129.5|2129.1|2128.8|2129.8|2129.5|2128.6|2128.3|30
1639965860000|2021-12-20 02:04:20|2128.8|2128.5|2127.9|2127.6|2128.8|2128.5|2127.9|2127.6|61
1639965870000|2021-12-20 02:04:30|2128|2127.7|2128|2127.7|2128.1|2127.8|2127.8|2127.5|35
1639965880000|2021-12-20 02:04:40|2128.1|2127.8|2127.4|2127.1|2128.1|2127.8|2127|2126.7|40
1639965890000|2021-12-20 02:04:50|2127.9|2127.6|2128|2127.7|2128.1|2127.8|2127.8|2127.5|21
1639965900000|2021-12-20 02:05:00|2128.1|2127.8|2128.3|2128|2128.3|2128|2128|2127.7|12
1639965910000|2021-12-20 02:05:10|2126.7|2126.4|2127|2126.7|2127.2|2126.9|2126|2125.7|37
1639965920000|2021-12-20 02:05:20|2126.9|2126.6|2126.6|2126.3|2127|2126.7|2126.1|2125.8|25
1639965930000|2021-12-20 02:05:30|2126.7|2126.4|2127.8|2127.5|2127.8|2127.5|2126.7|2126.4|17
1639965940000|2021-12-20 02:05:40|2127.9|2127.6|2127.7|2127.4|2128|2127.7|2127.4|2127.1|10
1639965950000|2021-12-20 02:05:50|2128|2127.7|2127.8|2127.5|2128.3|2128|2127.5|2127.2|22
1639965960000|2021-12-20 02:06:00|2127.7|2127.4|2127.4|2127.1|2127.9|2127.6|2127.4|2127.1|7
1639965970000|2021-12-20 02:06:10|2127.5|2127.2|2128.2|2127.9|2128.3|2128|2127.5|2127.2|13
1639965980000|2021-12-20 02:06:20|2128.3|2128|2128|2127.7|2128.3|2128|2128|2127.7|7
1639965990000|2021-12-20 02:06:30|2127.8|2127.5|2127.9|2127.6|2128|2127.7|2127.8|2127.5|7
1639966000000|2021-12-20 02:06:40|2128|2127.7|2128.2|2127.9|2128.2|2127.9|2127.9|2127.6|4
1639966010000|2021-12-20 02:06:50|2128.3|2128|2127.4|2127.1|2128.6|2128.3|2127.4|2127.1|26
1639966020000|2021-12-20 02:07:00|2127.3|2127|2127.5|2127.2|2127.6|2127.3|2127.1|2126.8|8
1639966030000|2021-12-20 02:07:10|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.1|2126.8|3
1639966040000|2021-12-20 02:07:20|2126.7|2126.4|2126.1|2125.8|2126.7|2126.4|2126|2125.7|29
1639966050000|2021-12-20 02:07:30|2126.3|2126|2126.8|2126.5|2126.9|2126.6|2126.3|2126|8
1639966060000|2021-12-20 02:07:40|2126.5|2126.2|2126.9|2126.6|2127|2126.7|2126.5|2126.2|9
1639966070000|2021-12-20 02:07:50|2127|2126.7|2127.1|2126.8|2127.3|2127|2126.9|2126.6|3
1639966080000|2021-12-20 02:08:00|2127.3|2127|2126.5|2126.2|2127.3|2127|2126.1|2125.8|14
1639966090000|2021-12-20 02:08:10|2126.6|2126.3|2126.9|2126.6|2126.9|2126.6|2126.5|2126.2|5
1639966100000|2021-12-20 02:08:20|2127|2126.7|2127.5|2127.2|2127.6|2127.3|2127|2126.7|7
1639966110000|2021-12-20 02:08:30|2127.6|2127.3|2127.9|2127.6|2127.9|2127.6|2127.5|2127.2|0
1639966120000|2021-12-20 02:08:40|2128|2127.7|2128.2|2127.9|2128.2|2127.9|2127.6|2127.3|17
1639966130000|2021-12-20 02:08:50|2128|2127.7|2128.4|2128.1|2128.5|2128.2|2128|2127.7|13
1639966140000|2021-12-20 02:09:00|2128.2|2127.9|2128.4|2128.1|2128.4|2128.1|2127.8|2127.5|13
1639966150000|2021-12-20 02:09:10|2128.7|2128.4|2128.5|2128.2|2128.8|2128.5|2128.1|2127.8|14
1639966160000|2021-12-20 02:09:20|2128.6|2128.3|2128.5|2128.2|2128.7|2128.4|2128.4|2128.1|11
1639966170000|2021-12-20 02:09:30|2128.6|2128.3|2128.7|2128.4|2129|2128.7|2128.6|2128.3|8
1639966180000|2021-12-20 02:09:40|2128.8|2128.5|2128|2127.7|2128.8|2128.5|2128|2127.7|5
1639966190000|2021-12-20 02:09:50|2128.1|2127.8|2128.1|2127.8|2128.5|2128.2|2128|2127.7|5
1639966200000|2021-12-20 02:10:00|2128.2|2127.9|2128.1|2127.8|2128.3|2128|2128|2127.7|15
1639966210000|2021-12-20 02:10:10|2128.7|2128.4|2128.5|2128.2|2128.7|2128.4|2128.4|2128.1|5
1639966220000|2021-12-20 02:10:20|2128.7|2128.4|2128.7|2128.4|2129.1|2128.8|2128.4|2128.1|13
1639966230000|2021-12-20 02:10:30|2128.6|2128.3|2127.9|2127.6|2128.6|2128.3|2127.9|2127.6|10
1639966240000|2021-12-20 02:10:40|2128|2127.7|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|4
1639966250000|2021-12-20 02:10:50|2128|2127.7|2127.9|2127.6|2128.4|2128.1|2127.7|2127.4|18
1639966260000|2021-12-20 02:11:00|2127.8|2127.5|2128.1|2127.8|2128.1|2127.8|2127.7|2127.4|1
1639966270000|2021-12-20 02:11:10|2128.4|2128.1|2129.1|2128.8|2129.2|2128.9|2128.4|2128.1|8
1639966280000|2021-12-20 02:11:20|2129|2128.7|2129.2|2128.9|2129.5|2129.2|2129|2128.7|16
1639966290000|2021-12-20 02:11:30|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.1|2128.8|8
1639966300000|2021-12-20 02:11:40|2129.6|2129.3|2129.3|2129|2129.6|2129.3|2129.3|2129|9
1639966310000|2021-12-20 02:11:50|2129.4|2129.1|2128.3|2128|2129.4|2129.1|2128.3|2128|16
1639966320000|2021-12-20 02:12:00|2128.5|2128.2|2128.5|2128.2|2128.5|2128.2|2128.2|2127.9|8
1639966330000|2021-12-20 02:12:10|2128.6|2128.3|2128.4|2128.1|2128.8|2128.5|2128.4|2128.1|8
1639966340000|2021-12-20 02:12:20|2128.5|2128.2|2128.9|2128.6|2129.1|2128.8|2128.5|2128.2|9
1639966350000|2021-12-20 02:12:30|2129|2128.7|2130|2129.7|2130|2129.7|2129|2128.7|15
1639966360000|2021-12-20 02:12:40|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|5
1639966370000|2021-12-20 02:12:50|2130|2129.7|2130|2129.7|2130.1|2129.8|2130|2129.7|2
1639966380000|2021-12-20 02:13:00|2129.9|2129.6|2129.8|2129.5|2130|2129.7|2129.7|2129.4|2
1639966390000|2021-12-20 02:13:10|2129.7|2129.4|2129.8|2129.5|2129.9|2129.6|2129.7|2129.4|0
1639966400000|2021-12-20 02:13:20|2130|2129.7|2129.8|2129.5|2130.1|2129.8|2129.7|2129.4|11
1639966410000|2021-12-20 02:13:30|2130|2129.7|2129.8|2129.5|2130|2129.7|2129.8|2129.5|4
1639966420000|2021-12-20 02:13:40|2129.9|2129.6|2130|2129.7|2130|2129.7|2129.9|2129.6|1
1639966430000|2021-12-20 02:13:50|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|9
1639966440000|2021-12-20 02:14:00|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2129.8|2129.5|4
1639966450000|2021-12-20 02:14:10|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.3|2130|2
1639966460000|2021-12-20 02:14:20|2130.6|2130.3|2131.4|2131.1|2131.4|2131.1|2130.5|2130.2|13
1639966470000|2021-12-20 02:14:30|2131.6|2131.3|2131.3|2131|2131.6|2131.3|2131.2|2130.9|22
1639966480000|2021-12-20 02:14:40|2131|2130.7|2131.5|2131.2|2131.5|2131.2|2130.6|2130.3|42
1639966490000|2021-12-20 02:14:50|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.2|2130.9|6
1639966500000|2021-12-20 02:15:00|2131.8|2131.5|2131.6|2131.3|2132.3|2132|2131.2|2130.9|33
1639966510000|2021-12-20 02:15:10|2131.5|2131.2|2131.8|2131.5|2131.9|2131.6|2131.5|2131.2|8
1639966520000|2021-12-20 02:15:20|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|1
1639966530000|2021-12-20 02:15:30|2131.9|2131.6|2132.4|2132.1|2132.4|2132.1|2131.7|2131.4|16
1639966540000|2021-12-20 02:15:40|2132.5|2132.2|2132.6|2132.3|2132.7|2132.4|2132.4|2132.1|10
1639966550000|2021-12-20 02:15:50|2132.4|2132.1|2132.3|2132|2132.5|2132.2|2132.3|2132|7
1639966560000|2021-12-20 02:16:00|2132.4|2132.1|2132|2131.7|2132.4|2132.1|2132|2131.7|3
1639966570000|2021-12-20 02:16:10|2132.1|2131.8|2132|2131.7|2132.3|2132|2132|2131.7|1
1639966580000|2021-12-20 02:16:20|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2132|2131.7|4
1639966590000|2021-12-20 02:16:30|2132.2|2131.9|2132.2|2131.9|2132.3|2132|2132.1|2131.8|7
1639966600000|2021-12-20 02:16:40|2132|2131.7|2132|2131.7|2132.2|2131.9|2131.9|2131.6|15
1639966610000|2021-12-20 02:16:50|2131.9|2131.6|2132|2131.7|2132.1|2131.8|2131.9|2131.6|1
1639966620000|2021-12-20 02:17:00|2131.9|2131.6|2131.2|2130.9|2131.9|2131.6|2131.2|2130.9|13
1639966630000|2021-12-20 02:17:10|2131.4|2131.1|2131.4|2131.1|2131.6|2131.3|2131.3|2131|1
1639966640000|2021-12-20 02:17:20|2131.5|2131.2|2132.4|2132.1|2132.5|2132.2|2131.4|2131.1|19
1639966650000|2021-12-20 02:17:30|2132.5|2132.2|2133|2132.7|2133.1|2132.8|2132.4|2132.1|12
1639966660000|2021-12-20 02:17:40|2132.9|2132.6|2132.5|2132.2|2132.9|2132.6|2132.5|2132.2|5
1639966670000|2021-12-20 02:17:50|2132.6|2132.3|2132.5|2132.2|2132.6|2132.3|2132.5|2132.2|1
1639966680000|2021-12-20 02:18:00|2132.4|2132.1|2133.1|2132.8|2133.1|2132.8|2132.4|2132.1|29
1639966690000|2021-12-20 02:18:10|2132.9|2132.6|2132.5|2132.2|2132.9|2132.6|2132.4|2132.1|6
1639966700000|2021-12-20 02:18:20|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.3|2132|10
1639966710000|2021-12-20 02:18:30|2132.4|2132.1|2132.6|2132.3|2132.6|2132.3|2132.4|2132.1|8
1639966720000|2021-12-20 02:18:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|0
1639966730000|2021-12-20 02:18:50|2132.6|2132.3|2132.8|2132.5|2133.1|2132.8|2132.6|2132.3|14
1639966740000|2021-12-20 02:19:00|||||||||1
1639966750000|2021-12-20 02:19:10|2132.7|2132.4|2133.2|2132.9|2133.3|2133|2132.7|2132.4|19
1639966760000|2021-12-20 02:19:20|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.7|2132.4|11
1639966770000|2021-12-20 02:19:30|2132.8|2132.5|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|7
1639966780000|2021-12-20 02:19:40|2132.7|2132.4|2132.9|2132.6|2133|2132.7|2132.7|2132.4|3
1639966790000|2021-12-20 02:19:50|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.6|2132.3|9
1639966800000|2021-12-20 02:20:00|2132.9|2132.6|2133.4|2133.1|2133.4|2133.1|2132.9|2132.6|8
1639966810000|2021-12-20 02:20:10|2133.3|2133|2132.9|2132.6|2133.3|2133|2132.9|2132.6|4
1639966820000|2021-12-20 02:20:20|2133|2132.7|2133|2132.7|2133.1|2132.8|2132.9|2132.6|12
1639966830000|2021-12-20 02:20:30|2132.9|2132.6|2132.7|2132.4|2132.9|2132.6|2132.7|2132.4|2
1639966840000|2021-12-20 02:20:40|2132.6|2132.3|2132|2131.7|2132.7|2132.4|2131.9|2131.6|18
1639966850000|2021-12-20 02:20:50|2131.9|2131.6|2132|2131.7|2132.1|2131.8|2131.8|2131.5|6
1639966860000|2021-12-20 02:21:00|2132.2|2131.9|2131.9|2131.6|2132.2|2131.9|2131.8|2131.5|3
1639966870000|2021-12-20 02:21:10|2131.8|2131.5|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|0
1639966880000|2021-12-20 02:21:20|2131.9|2131.6|2131.9|2131.6|2132.2|2131.9|2131.8|2131.5|8
1639966890000|2021-12-20 02:21:30|2131.8|2131.5|2131.5|2131.2|2132|2131.7|2131.5|2131.2|1
1639966900000|2021-12-20 02:21:40|2131.3|2131|2131.5|2131.2|2131.6|2131.3|2131.2|2130.9|6
1639966910000|2021-12-20 02:21:50|2131.4|2131.1|2131.3|2131|2131.5|2131.2|2131.3|2131|2
1639966920000|2021-12-20 02:22:00|2131.5|2131.2|2131.8|2131.5|2132|2131.7|2131.5|2131.2|15
1639966930000|2021-12-20 02:22:10|2131.7|2131.4|2132.2|2131.9|2132.2|2131.9|2131.6|2131.3|4
1639966940000|2021-12-20 02:22:20|2132.1|2131.8|2131.5|2131.2|2132.4|2132.1|2131.4|2131.1|7
1639966950000|2021-12-20 02:22:30|2131.3|2131|2131.6|2131.3|2131.7|2131.4|2131.3|2131|0
1639966960000|2021-12-20 02:22:40|2131.5|2131.2|2131.1|2130.8|2131.5|2131.2|2130.9|2130.6|2
1639966970000|2021-12-20 02:22:50|2131.2|2130.9|2130.9|2130.6|2131.3|2131|2130.9|2130.6|6
1639966980000|2021-12-20 02:23:00|2131|2130.7|2131.4|2131.1|2131.4|2131.1|2131|2130.7|6
1639966990000|2021-12-20 02:23:10|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|2
1639967000000|2021-12-20 02:23:20|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.4|2131.1|6
1639967010000|2021-12-20 02:23:30|2131.8|2131.5|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|1
1639967020000|2021-12-20 02:23:40|2131.4|2131.1|2131.6|2131.3|2131.6|2131.3|2131.4|2131.1|8
1639967030000|2021-12-20 02:23:50|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|3
1639967040000|2021-12-20 02:24:00|2131.7|2131.4|2131.9|2131.6|2132|2131.7|2131.6|2131.3|3
1639967050000|2021-12-20 02:24:10|2131.8|2131.5|2132.3|2132|2132.4|2132.1|2131.8|2131.5|5
1639967060000|2021-12-20 02:24:20|2132.2|2131.9|2132.2|2131.9|2132.3|2132|2132.1|2131.8|0
1639967070000|2021-12-20 02:24:30|2132.4|2132.1|2132.1|2131.8|2132.8|2132.5|2132.1|2131.8|9
1639967080000|2021-12-20 02:24:40|2132.2|2131.9|2131.8|2131.5|2132.4|2132.1|2131.8|2131.5|4
1639967090000|2021-12-20 02:24:50|2131.7|2131.4|2132.1|2131.8|2132.2|2131.9|2131.6|2131.3|3
1639967100000|2021-12-20 02:25:00|2132|2131.7|2131.2|2130.9|2132|2131.7|2131.2|2130.9|3
1639967110000|2021-12-20 02:25:10|2131.3|2131|2130.4|2130.1|2131.3|2131|2130.4|2130.1|4
1639967120000|2021-12-20 02:25:20|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.6|2130.3|7
1639967130000|2021-12-20 02:25:30|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.8|2130.5|3
1639967140000|2021-12-20 02:25:40|2130.9|2130.6|2131.3|2131|2131.3|2131|2130.9|2130.6|4
1639967150000|2021-12-20 02:25:50|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|0
1639967160000|2021-12-20 02:26:00|2131.3|2131|2130.9|2130.6|2131.5|2131.2|2130.8|2130.5|10
1639967170000|2021-12-20 02:26:10|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.7|2130.4|4
1639967180000|2021-12-20 02:26:20|2131|2130.7|2131.3|2131|2131.5|2131.2|2130.9|2130.6|3
1639967190000|2021-12-20 02:26:30|2131.4|2131.1|2131|2130.7|2131.4|2131.1|2130.9|2130.6|10
1639967200000|2021-12-20 02:26:40|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.5|2130.2|4
1639967210000|2021-12-20 02:26:50|2130.6|2130.3|2131.1|2130.8|2131.1|2130.8|2130.5|2130.2|2
1639967220000|2021-12-20 02:27:00|2131|2130.7|2131.2|2130.9|2131.4|2131.1|2131|2130.7|2
1639967230000|2021-12-20 02:27:10|2131.4|2131.1|2131.2|2130.9|2131.4|2131.1|2131.2|2130.9|1
1639967240000|2021-12-20 02:27:20|2131.1|2130.8|2129.7|2129.4|2131.2|2130.9|2129.6|2129.3|16
1639967250000|2021-12-20 02:27:30|2129.6|2129.3|2130.2|2129.9|2130.2|2129.9|2129.4|2129.1|6
1639967260000|2021-12-20 02:27:40|2130.6|2130.3|2130.7|2130.4|2131|2130.7|2130.6|2130.3|9
1639967270000|2021-12-20 02:27:50|2130.8|2130.5|2131.1|2130.8|2131.1|2130.8|2130.6|2130.3|3
1639967280000|2021-12-20 02:28:00|2130.9|2130.6|2130.3|2130|2130.9|2130.6|2130.3|2130|25
1639967290000|2021-12-20 02:28:10|2130.4|2130.1|2130|2129.7|2130.4|2130.1|2129.8|2129.5|26
1639967300000|2021-12-20 02:28:20|2129.9|2129.6|2130.4|2130.1|2130.4|2130.1|2129.9|2129.6|2
1639967310000|2021-12-20 02:28:30|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2
1639967320000|2021-12-20 02:28:40|2130.6|2130.3|2130|2129.7|2130.6|2130.3|2130|2129.7|4
1639967330000|2021-12-20 02:28:50|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.6|2129.3|8
1639967340000|2021-12-20 02:29:00|2129.6|2129.3|2129.8|2129.5|2129.9|2129.6|2129.6|2129.3|5
1639967350000|2021-12-20 02:29:10|2129.9|2129.6|2130|2129.7|2130.3|2130|2129.9|2129.6|3
1639967360000|2021-12-20 02:29:20|2130.1|2129.8|2130|2129.7|2130.1|2129.8|2130|2129.7|2
1639967370000|2021-12-20 02:29:30|2129.8|2129.5|2129.3|2129|2129.8|2129.5|2129.3|2129|10
1639967380000|2021-12-20 02:29:40|2129.8|2129.5|2129.3|2129|2129.8|2129.5|2129.2|2128.9|17
1639967390000|2021-12-20 02:29:50|2129.1|2128.8|2129.6|2129.3|2129.6|2129.3|2129.1|2128.8|13
1639967400000|2021-12-20 02:30:00|2128.8|2128.5|2128.7|2128.4|2129|2128.7|2128.5|2128.2|29
1639967410000|2021-12-20 02:30:10|2128.6|2128.3|2128|2127.7|2128.7|2128.4|2128|2127.7|16
1639967420000|2021-12-20 02:30:20|2127.9|2127.6|2128|2127.7|2128.2|2127.9|2127.8|2127.5|6
1639967430000|2021-12-20 02:30:30|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|6
1639967440000|2021-12-20 02:30:40|2127.8|2127.5|2127.9|2127.6|2127.9|2127.6|2127.7|2127.4|11
1639967450000|2021-12-20 02:30:50|2128|2127.7|2128.5|2128.2|2128.6|2128.3|2127.9|2127.6|12
1639967460000|2021-12-20 02:31:00|2128.6|2128.3|2129|2128.7|2129.2|2128.9|2128.6|2128.3|9
1639967470000|2021-12-20 02:31:10|2129.6|2129.3|2129.7|2129.4|2129.8|2129.5|2129.3|2129|19
1639967480000|2021-12-20 02:31:20|2129.8|2129.5|2129.3|2129|2129.9|2129.6|2129.3|2129|8
1639967490000|2021-12-20 02:31:30|2129.2|2128.9|2129.2|2128.9|2129.3|2129|2128.9|2128.6|5
1639967500000|2021-12-20 02:31:40|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|1
1639967510000|2021-12-20 02:31:50|2129.3|2129|2130.1|2129.8|2130.1|2129.8|2129.3|2129|5
1639967520000|2021-12-20 02:32:00|2130|2129.7|2130.8|2130.5|2130.8|2130.5|2130|2129.7|10
1639967530000|2021-12-20 02:32:10|2130.9|2130.6|2131.3|2131|2131.3|2131|2130.8|2130.5|15
1639967540000|2021-12-20 02:32:20|2131.1|2130.8|2130.7|2130.4|2131.1|2130.8|2130.5|2130.2|31
1639967550000|2021-12-20 02:32:30|2130.8|2130.5|2131.1|2130.8|2131.1|2130.8|2130.5|2130.2|10
1639967560000|2021-12-20 02:32:40|2131.2|2130.9|2130.8|2130.5|2131.2|2130.9|2130.7|2130.4|15
1639967570000|2021-12-20 02:32:50|2130.9|2130.6|2131.4|2131.1|2131.6|2131.3|2130.9|2130.6|12
1639967580000|2021-12-20 02:33:00|2131.3|2131|2131.5|2131.2|2131.6|2131.3|2131.3|2131|4
1639967590000|2021-12-20 02:33:10|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.1|2130.8|10
1639967600000|2021-12-20 02:33:20|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|2
1639967610000|2021-12-20 02:33:30|2131.5|2131.2|2131.2|2130.9|2131.5|2131.2|2131.1|2130.8|1
1639967620000|2021-12-20 02:33:40|2131|2130.7|2131.2|2130.9|2131.3|2131|2130.9|2130.6|30
1639967630000|2021-12-20 02:33:50|2131.1|2130.8|2131|2130.7|2131.2|2130.9|2131|2130.7|0
1639967640000|2021-12-20 02:34:00|2131.1|2130.8|2132.4|2132.1|2132.4|2132.1|2131.1|2130.8|12
1639967650000|2021-12-20 02:34:10|2132.3|2132|2132.4|2132.1|2132.6|2132.3|2132.3|2132|4
1639967660000|2021-12-20 02:34:20|2132.3|2132|2132|2131.7|2132.3|2132|2132|2131.7|2
1639967670000|2021-12-20 02:34:30|2131.9|2131.6|2131.5|2131.2|2132|2131.7|2131.5|2131.2|9
1639967680000|2021-12-20 02:34:40|2131.4|2131.1|2131.3|2131|2131.6|2131.3|2131.3|2131|2
1639967690000|2021-12-20 02:34:50|2131.4|2131.1|2131.4|2131.1|2131.5|2131.2|2131.3|2131|0
1639967700000|2021-12-20 02:35:00|2131.3|2131|2130.7|2130.4|2131.3|2131|2130.7|2130.4|13
1639967710000|2021-12-20 02:35:10|2130.6|2130.3|2130.5|2130.2|2130.7|2130.4|2130.3|2130|9
1639967720000|2021-12-20 02:35:20|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.6|2130.3|0
1639967730000|2021-12-20 02:35:30|2130.9|2130.6|2131.4|2131.1|2131.4|2131.1|2130.7|2130.4|5
1639967740000|2021-12-20 02:35:40|2131.2|2130.9|2130.9|2130.6|2131.2|2130.9|2130.9|2130.6|9
1639967750000|2021-12-20 02:35:50|2131|2130.7|2130.8|2130.5|2131|2130.7|2130.8|2130.5|1
1639967760000|2021-12-20 02:36:00|2130.7|2130.4|2129.5|2129.2|2130.8|2130.5|2129.4|2129.1|15
1639967770000|2021-12-20 02:36:10|2129.4|2129.1|2129.9|2129.6|2130|2129.7|2129.4|2129.1|7
1639967780000|2021-12-20 02:36:20|2130|2129.7|2129.4|2129.1|2130|2129.7|2129.4|2129.1|22
1639967790000|2021-12-20 02:36:30|2129.5|2129.2|2129.7|2129.4|2130|2129.7|2129.5|2129.2|9
1639967800000|2021-12-20 02:36:40|2129.8|2129.5|2129.2|2128.9|2129.8|2129.5|2129|2128.7|14
1639967810000|2021-12-20 02:36:50|2129.4|2129.1|2129.5|2129.2|2129.6|2129.3|2129.3|2129|3
1639967820000|2021-12-20 02:37:00|2129.3|2129|2129.5|2129.2|2129.6|2129.3|2129.3|2129|2
1639967830000|2021-12-20 02:37:10|2129.4|2129.1|2129.3|2129|2129.5|2129.2|2129.3|2129|1
1639967840000|2021-12-20 02:37:20|2129.4|2129.1|2129.2|2128.9|2129.5|2129.2|2129.2|2128.9|2
1639967850000|2021-12-20 02:37:30|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|6
1639967860000|2021-12-20 02:37:40|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|1
1639967870000|2021-12-20 02:37:50|2129.4|2129.1|2129.5|2129.2|2129.6|2129.3|2129.4|2129.1|2
1639967890000|2021-12-20 02:38:10|2129.6|2129.3|2129.5|2129.2|2129.9|2129.6|2129.5|2129.2|14
1639967900000|2021-12-20 02:38:20|2129.8|2129.5|2129.2|2128.9|2129.8|2129.5|2129|2128.7|7
1639967910000|2021-12-20 02:38:30|2129.4|2129.1|2128.6|2128.3|2129.4|2129.1|2128.6|2128.3|8
1639967920000|2021-12-20 02:38:40|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|2
1639967930000|2021-12-20 02:38:50|2129.7|2129.4|2130.4|2130.1|2130.4|2130.1|2129.7|2129.4|8
1639967940000|2021-12-20 02:39:00|2130.2|2129.9|2130.2|2129.9|2131.1|2130.8|2130.2|2129.9|8
1639967950000|2021-12-20 02:39:10|2130.4|2130.1|2130.4|2130.1|2130.6|2130.3|2130|2129.7|27
1639967960000|2021-12-20 02:39:20|2130.5|2130.2|2129.8|2129.5|2130.6|2130.3|2129.6|2129.3|1
1639967970000|2021-12-20 02:39:30|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.6|2129.3|1
1639967980000|2021-12-20 02:39:40|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|0
1639967990000|2021-12-20 02:39:50|2130|2129.7|2129.9|2129.6|2130.3|2130|2129.9|2129.6|5
1639968000000|2021-12-20 02:40:00|2129.7|2129.4|2129.8|2129.5|2130|2129.7|2129.7|2129.4|4
1639968010000|2021-12-20 02:40:10|2129.6|2129.3|2128.6|2128.3|2129.6|2129.3|2128.5|2128.2|14
1639968020000|2021-12-20 02:40:20|2128.5|2128.2|2129|2128.7|2129|2128.7|2128.5|2128.2|9
1639968030000|2021-12-20 02:40:30|2128.7|2128.4|2128|2127.7|2128.7|2128.4|2127.8|2127.5|10
1639968040000|2021-12-20 02:40:40|2127.9|2127.6|2128|2127.7|2128.3|2128|2127.8|2127.5|6
1639968050000|2021-12-20 02:40:50|2127.8|2127.5|2127.5|2127.2|2127.8|2127.5|2127.4|2127.1|6
1639968060000|2021-12-20 02:41:00|2127.6|2127.3|2127.7|2127.4|2128.1|2127.8|2127.6|2127.3|5
1639968070000|2021-12-20 02:41:10|2127.4|2127.1|2126.7|2126.4|2127.5|2127.2|2126.6|2126.3|18
1639968080000|2021-12-20 02:41:20|2126.9|2126.6|2127|2126.7|2127.1|2126.8|2126.9|2126.6|5
1639968090000|2021-12-20 02:41:30|2126.9|2126.6|2127.4|2127.1|2127.4|2127.1|2126.9|2126.6|6
1639968100000|2021-12-20 02:41:40|2127.3|2127|2126.1|2125.8|2127.3|2127|2126|2125.7|15
1639968110000|2021-12-20 02:41:50|2126.2|2125.9|2126.5|2126.2|2126.8|2126.5|2125.7|2125.4|16
1639968120000|2021-12-20 02:42:00|2126.4|2126.1|2126.6|2126.3|2126.6|2126.3|2126|2125.7|39
1639968130000|2021-12-20 02:42:10|2126.8|2126.5|2126.7|2126.4|2127.1|2126.8|2126.7|2126.4|4
1639968140000|2021-12-20 02:42:20|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.6|2126.3|4
1639968150000|2021-12-20 02:42:30|2126.9|2126.6|2127.1|2126.8|2127.1|2126.8|2126.9|2126.6|1
1639968160000|2021-12-20 02:42:40|2127|2126.7|2127.5|2127.2|2127.5|2127.2|2127|2126.7|4
1639968170000|2021-12-20 02:42:50|||||||||1
1639968180000|2021-12-20 02:43:00|2127.6|2127.3|2128|2127.7|2128.1|2127.8|2127.6|2127.3|6
1639968190000|2021-12-20 02:43:10|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|6
1639968200000|2021-12-20 02:43:20|2127.9|2127.6|2128|2127.7|2128.4|2128.1|2127.9|2127.6|3
1639968210000|2021-12-20 02:43:30|2128.1|2127.8|2127.3|2127|2128.1|2127.8|2127.3|2127|13
1639968220000|2021-12-20 02:43:40|2127.4|2127.1|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|0
1639968230000|2021-12-20 02:43:50|2127.3|2127|2128.2|2127.9|2128.2|2127.9|2127.2|2126.9|12
1639968240000|2021-12-20 02:44:00|2128.4|2128.1|2128.8|2128.5|2128.8|2128.5|2128.3|2128|0
1639968250000|2021-12-20 02:44:10|2128.7|2128.4|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|2
1639968260000|2021-12-20 02:44:20|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.4|2128.1|8
1639968270000|2021-12-20 02:44:30|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|0
1639968280000|2021-12-20 02:44:40|2128.6|2128.3|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|3
1639968290000|2021-12-20 02:44:50|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2127.8|2127.5|3
1639968300000|2021-12-20 02:45:00|2128.1|2127.8|2128|2127.7|2128.5|2128.2|2127.9|2127.6|16
1639968310000|2021-12-20 02:45:10|2127.9|2127.6|2126.7|2126.4|2127.9|2127.6|2126.7|2126.4|10
1639968320000|2021-12-20 02:45:20|2126.6|2126.3|2127.4|2127.1|2127.4|2127.1|2126.5|2126.2|10
1639968330000|2021-12-20 02:45:30|2127.5|2127.2|2127.4|2127.1|2127.6|2127.3|2127.3|2127|0
1639968340000|2021-12-20 02:45:40|2127.7|2127.4|2127.1|2126.8|2127.8|2127.5|2127.1|2126.8|9
1639968350000|2021-12-20 02:45:50|2127|2126.7|2126.8|2126.5|2127.1|2126.8|2126.7|2126.4|1
1639968360000|2021-12-20 02:46:00|2126.9|2126.6|2126.8|2126.5|2127.1|2126.8|2126.7|2126.4|4
1639968370000|2021-12-20 02:46:10|2126.9|2126.6|2127|2126.7|2127.3|2127|2126.9|2126.6|1
1639968380000|2021-12-20 02:46:20|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|0
1639968390000|2021-12-20 02:46:30|2127.2|2126.9|2127.3|2127|2127.3|2127|2127.2|2126.9|2
1639968400000|2021-12-20 02:46:40|2127.5|2127.2|2127|2126.7|2127.5|2127.2|2126.9|2126.6|3
1639968410000|2021-12-20 02:46:50|2126.9|2126.6|2126.8|2126.5|2127|2126.7|2126.7|2126.4|9
1639968420000|2021-12-20 02:47:00|2126.9|2126.6|2126.6|2126.3|2126.9|2126.6|2126.6|2126.3|4
1639968430000|2021-12-20 02:47:10|2126.5|2126.2|2126.6|2126.3|2126.7|2126.4|2126.4|2126.1|6
1639968440000|2021-12-20 02:47:20|2126.5|2126.2|2126|2125.7|2126.6|2126.3|2126|2125.7|8
1639968450000|2021-12-20 02:47:30|2126.1|2125.8|2126.2|2125.9|2126.2|2125.9|2125.9|2125.6|3
1639968460000|2021-12-20 02:47:40|2126.1|2125.8|2126.1|2125.8|2126.2|2125.9|2126|2125.7|6
1639968470000|2021-12-20 02:47:50|2126.3|2126|2125.8|2125.5|2126.3|2126|2125.7|2125.4|2
1639968480000|2021-12-20 02:48:00|2125.9|2125.6|2125.3|2125|2126|2125.7|2125.1|2124.8|18
1639968490000|2021-12-20 02:48:10|2125.2|2124.9|2125.8|2125.5|2125.8|2125.5|2124.9|2124.6|18
1639968500000|2021-12-20 02:48:20|2125.9|2125.6|2126.6|2126.3|2126.8|2126.5|2125.9|2125.6|13
1639968510000|2021-12-20 02:48:30|2126.8|2126.5|2127.4|2127.1|2127.4|2127.1|2126.8|2126.5|10
1639968520000|2021-12-20 02:48:40|2127.5|2127.2|2127.3|2127|2127.6|2127.3|2127.2|2126.9|17
1639968530000|2021-12-20 02:48:50|2127.2|2126.9|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|0
1639968540000|2021-12-20 02:49:00|2127.5|2127.2|2128.1|2127.8|2128.1|2127.8|2127.5|2127.2|11
1639968550000|2021-12-20 02:49:10|2128.2|2127.9|2128.3|2128|2128.4|2128.1|2128.2|2127.9|4
1639968560000|2021-12-20 02:49:20|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.1|2127.8|5
1639968570000|2021-12-20 02:49:30|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|3
1639968580000|2021-12-20 02:49:40|2128|2127.7|2127.8|2127.5|2128.1|2127.8|2127.5|2127.2|16
1639968590000|2021-12-20 02:49:50|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|3
1639968600000|2021-12-20 02:50:00|2127.8|2127.5|2127.9|2127.6|2127.9|2127.6|2127.8|2127.5|3
1639968610000|2021-12-20 02:50:10|2128.1|2127.8|2128.5|2128.2|2128.5|2128.2|2128.1|2127.8|5
1639968620000|2021-12-20 02:50:20|2128.7|2128.4|2127.9|2127.6|2128.7|2128.4|2127.9|2127.6|7
1639968630000|2021-12-20 02:50:30|2127.8|2127.5|2127.1|2126.8|2127.8|2127.5|2127.1|2126.8|6
1639968640000|2021-12-20 02:50:40|2127.2|2126.9|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|1
1639968650000|2021-12-20 02:50:50|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2127.6|2127.3|7
1639968660000|2021-12-20 02:51:00|2127.5|2127.2|2127.3|2127|2127.5|2127.2|2127.3|2127|1
1639968670000|2021-12-20 02:51:10|2127|2126.7|2126.8|2126.5|2127|2126.7|2126.6|2126.3|10
1639968680000|2021-12-20 02:51:20|2126.9|2126.6|2126.7|2126.4|2127|2126.7|2126.7|2126.4|6
1639968690000|2021-12-20 02:51:30|2126.8|2126.5|2126.8|2126.5|2126.8|2126.5|2126.7|2126.4|0
1639968700000|2021-12-20 02:51:40|2126.9|2126.6|2126.7|2126.4|2127|2126.7|2126.7|2126.4|1
1639968710000|2021-12-20 02:51:50|2126.8|2126.5|2126.9|2126.6|2127|2126.7|2126.8|2126.5|2
1639968720000|2021-12-20 02:52:00|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.3|2126|8
1639968730000|2021-12-20 02:52:10|2126.5|2126.2|2126.3|2126|2126.6|2126.3|2126.2|2125.9|5
1639968740000|2021-12-20 02:52:20|2126.2|2125.9|2125.7|2125.4|2126.3|2126|2125.5|2125.2|8
1639968750000|2021-12-20 02:52:30|2125.9|2125.6|2126.4|2126.1|2126.5|2126.2|2125.9|2125.6|3
1639968760000|2021-12-20 02:52:40|2126.2|2125.9|2126.2|2125.9|2126.4|2126.1|2126.1|2125.8|6
1639968770000|2021-12-20 02:52:50|2126.1|2125.8|2125.9|2125.6|2126.1|2125.8|2125.8|2125.5|3
1639968780000|2021-12-20 02:53:00|2125.8|2125.5|2125.6|2125.3|2126.2|2125.9|2125.6|2125.3|6
1639968790000|2021-12-20 02:53:10|2125.5|2125.2|2126|2125.7|2126|2125.7|2125.5|2125.2|10
1639968800000|2021-12-20 02:53:20|2126.1|2125.8|2126|2125.7|2126.2|2125.9|2125.9|2125.6|4
1639968810000|2021-12-20 02:53:30|2125.9|2125.6|2126.4|2126.1|2126.4|2126.1|2125.9|2125.6|1
1639968820000|2021-12-20 02:53:40|2126.3|2126|2126.5|2126.2|2126.5|2126.2|2125.8|2125.5|6
1639968830000|2021-12-20 02:53:50|2126.4|2126.1|2127.4|2127.1|2127.4|2127.1|2126.4|2126.1|3
1639968840000|2021-12-20 02:54:00|2127.5|2127.2|2127.4|2127.1|2127.5|2127.2|2126.7|2126.4|6
1639968850000|2021-12-20 02:54:10|2127.5|2127.2|2126.6|2126.3|2127.5|2127.2|2126.6|2126.3|20
1639968860000|2021-12-20 02:54:20|2126.7|2126.4|2126.5|2126.2|2126.8|2126.5|2126.5|2126.2|2
1639968870000|2021-12-20 02:54:30|2126.6|2126.3|2126|2125.7|2126.6|2126.3|2126|2125.7|7
1639968880000|2021-12-20 02:54:40|2125.9|2125.6|2123.1|2122.8|2125.9|2125.6|2122.7|2122.4|110
1639968890000|2021-12-20 02:54:50|2123|2122.7|2123.7|2123.4|2124.5|2124.2|2123|2122.7|28
1639968900000|2021-12-20 02:55:00|2123.9|2123.6|2124.4|2124.1|2124.9|2124.6|2123.9|2123.6|20
1639968910000|2021-12-20 02:55:10|2124.5|2124.2|2125|2124.7|2125|2124.7|2124.4|2124.1|10
1639968920000|2021-12-20 02:55:20|2124.9|2124.6|2125|2124.7|2125.2|2124.9|2124.8|2124.5|6
1639968930000|2021-12-20 02:55:30|2125.4|2125.1|2125.1|2124.8|2125.5|2125.2|2125|2124.7|3
1639968940000|2021-12-20 02:55:40|2125.5|2125.2|2125.3|2125|2125.5|2125.2|2125.2|2124.9|16
1639968950000|2021-12-20 02:55:50|2125.4|2125.1|2125.8|2125.5|2125.9|2125.6|2125.4|2125.1|26
1639968960000|2021-12-20 02:56:00|2125.5|2125.2|2125.8|2125.5|2126|2125.7|2125.5|2125.2|12
1639968970000|2021-12-20 02:56:10|2125.7|2125.4|2125.7|2125.4|2125.9|2125.6|2125.7|2125.4|2
1639968980000|2021-12-20 02:56:20|2125.6|2125.3|2125.8|2125.5|2125.8|2125.5|2125.5|2125.2|0
1639968990000|2021-12-20 02:56:30|2125.7|2125.4|2126|2125.7|2126|2125.7|2125.6|2125.3|7
1639969000000|2021-12-20 02:56:40|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2125.9|2125.6|4
1639969010000|2021-12-20 02:56:50|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.1|2125.8|5
1639969020000|2021-12-20 02:57:00|2126.3|2126|2126.2|2125.9|2126.4|2126.1|2125.6|2125.3|35
1639969030000|2021-12-20 02:57:10|2126.3|2126|2126.2|2125.9|2126.4|2126.1|2126.2|2125.9|3
1639969040000|2021-12-20 02:57:20|2126.3|2126|2126.2|2125.9|2126.3|2126|2126|2125.7|3
1639969050000|2021-12-20 02:57:30|2126|2125.7|2126.3|2126|2126.3|2126|2126|2125.7|4
1639969060000|2021-12-20 02:57:40|2126.2|2125.9|2126.1|2125.8|2126.4|2126.1|2126.1|2125.8|4
1639969070000|2021-12-20 02:57:50|2126|2125.7|2125.8|2125.5|2126|2125.7|2125.6|2125.3|6
1639969080000|2021-12-20 02:58:00|2125.9|2125.6|2126|2125.7|2126.2|2125.9|2125.9|2125.6|7
1639969090000|2021-12-20 02:58:10|2125.9|2125.6|2126.6|2126.3|2126.6|2126.3|2125.9|2125.6|3
1639969100000|2021-12-20 02:58:20|2126.5|2126.2|2126.5|2126.2|2126.6|2126.3|2126.4|2126.1|4
1639969110000|2021-12-20 02:58:30|2126.4|2126.1|2126.3|2126|2126.4|2126.1|2126.2|2125.9|1
1639969120000|2021-12-20 02:58:40|2126.2|2125.9|2126.4|2126.1|2126.5|2126.2|2126.2|2125.9|1
1639969130000|2021-12-20 02:58:50|2126.5|2126.2|2126.6|2126.3|2126.6|2126.3|2126.4|2126.1|6
1639969140000|2021-12-20 02:59:00|2126.7|2126.4|2126.9|2126.6|2126.9|2126.6|2126.6|2126.3|2
1639969150000|2021-12-20 02:59:10|2127|2126.7|2127.2|2126.9|2127.3|2127|2127|2126.7|9
1639969160000|2021-12-20 02:59:20|2127.3|2127|2127|2126.7|2127.3|2127|2127|2126.7|13
1639969170000|2021-12-20 02:59:30|2127.1|2126.8|2127|2126.7|2127.2|2126.9|2127|2126.7|6
1639969180000|2021-12-20 02:59:40|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.7|2126.4|3
1639969190000|2021-12-20 02:59:50|2127|2126.7|2127.3|2127|2127.3|2127|2127|2126.7|12
1639969200000|2021-12-20 03:00:00|2127.1|2126.8|2127.4|2127.1|2127.4|2127.1|2127|2126.7|7
1639969210000|2021-12-20 03:00:10|2127.5|2127.2|2128.5|2128.2|2128.5|2128.2|2127.5|2127.2|22
1639969220000|2021-12-20 03:00:20|2128.4|2128.1|2128|2127.7|2128.4|2128.1|2128|2127.7|6
1639969230000|2021-12-20 03:00:30|2127.9|2127.6|2127.8|2127.5|2128|2127.7|2127.8|2127.5|7
1639969240000|2021-12-20 03:00:40|2127.6|2127.3|2128|2127.7|2128|2127.7|2127.5|2127.2|27
1639969250000|2021-12-20 03:00:50|2128.1|2127.8|2127.8|2127.5|2128.1|2127.8|2127.5|2127.2|11
1639969260000|2021-12-20 03:01:00|2127.9|2127.6|2126.8|2126.5|2128|2127.7|2126.8|2126.5|26
1639969270000|2021-12-20 03:01:10|2126.6|2126.3|2126.8|2126.5|2126.8|2126.5|2126.5|2126.2|9
1639969280000|2021-12-20 03:01:20|2127|2126.7|2126.6|2126.3|2127|2126.7|2126.5|2126.2|3
1639969290000|2021-12-20 03:01:30|2126.7|2126.4|2127.3|2127|2127.3|2127|2126.5|2126.2|5
1639969300000|2021-12-20 03:01:40|2127.2|2126.9|2127.1|2126.8|2127.3|2127|2127|2126.7|1
1639969310000|2021-12-20 03:01:50|2127|2126.7|2127.4|2127.1|2127.5|2127.2|2127|2126.7|2
1639969320000|2021-12-20 03:02:00|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|2
1639969330000|2021-12-20 03:02:10|2127.4|2127.1|2128|2127.7|2128|2127.7|2127.4|2127.1|7
1639969340000|2021-12-20 03:02:20|2127.9|2127.6|2127.9|2127.6|2128|2127.7|2127.8|2127.5|4
1639969350000|2021-12-20 03:02:30|2128|2127.7|2127.7|2127.4|2128|2127.7|2127.4|2127.1|16
1639969360000|2021-12-20 03:02:40|2127.6|2127.3|2127.8|2127.5|2127.8|2127.5|2127.6|2127.3|1
1639969370000|2021-12-20 03:02:50|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|7
1639969380000|2021-12-20 03:03:00|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|1
1639969390000|2021-12-20 03:03:10|2128|2127.7|2128|2127.7|2128.1|2127.8|2127.8|2127.5|15
1639969400000|2021-12-20 03:03:20|2127.9|2127.6|2127.8|2127.5|2128|2127.7|2127.7|2127.4|6
1639969410000|2021-12-20 03:03:30|2127.9|2127.6|2127.9|2127.6|2128|2127.7|2127.9|2127.6|1
1639969420000|2021-12-20 03:03:40|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.7|2127.4|10
1639969430000|2021-12-20 03:03:50|2127.7|2127.4|2128|2127.7|2128.1|2127.8|2127.6|2127.3|50
1639969440000|2021-12-20 03:04:00|2128.2|2127.9|2127.3|2127|2128.2|2127.9|2127.3|2127|2
1639969450000|2021-12-20 03:04:10|2127.2|2126.9|2127.3|2127|2127.6|2127.3|2127.2|2126.9|15
1639969460000|2021-12-20 03:04:20|2127.4|2127.1|2127.4|2127.1|2127.5|2127.2|2127.4|2127.1|4
1639969470000|2021-12-20 03:04:30|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|2
1639969480000|2021-12-20 03:04:40|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.6|2127.3|6
1639969490000|2021-12-20 03:04:50|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.3|2127|2
1639969500000|2021-12-20 03:05:00|2127.2|2126.9|2127.2|2126.9|2127.3|2127|2126.8|2126.5|39
1639969510000|2021-12-20 03:05:10|2127.1|2126.8|2127.1|2126.8|2127.3|2127|2127.1|2126.8|4
1639969520000|2021-12-20 03:05:20|2127|2126.7|2127|2126.7|2127.1|2126.8|2126.8|2126.5|5
1639969530000|2021-12-20 03:05:30|2126.9|2126.6|2126.6|2126.3|2126.9|2126.6|2126.5|2126.2|3
1639969540000|2021-12-20 03:05:40|2126.7|2126.4|2126.3|2126|2126.7|2126.4|2126.3|2126|4
1639969550000|2021-12-20 03:05:50|2126.5|2126.2|2126.8|2126.5|2126.8|2126.5|2126.4|2126.1|11
1639969560000|2021-12-20 03:06:00|2126.7|2126.4|2126.7|2126.4|2126.8|2126.5|2126.3|2126|6
1639969570000|2021-12-20 03:06:10|2126.5|2126.2|2127.1|2126.8|2127.1|2126.8|2126.5|2126.2|3
1639969580000|2021-12-20 03:06:20|2127.2|2126.9|2127.5|2127.2|2127.8|2127.5|2127.2|2126.9|9
1639969590000|2021-12-20 03:06:30|2127.6|2127.3|2127.9|2127.6|2127.9|2127.6|2127.5|2127.2|3
1639969600000|2021-12-20 03:06:40|2128|2127.7|2128.1|2127.8|2128.2|2127.9|2128|2127.7|6
1639969610000|2021-12-20 03:06:50|2128.2|2127.9|2128.6|2128.3|2128.7|2128.4|2128.2|2127.9|11
1639969620000|2021-12-20 03:07:00|2128.4|2128.1|2128.3|2128|2128.5|2128.2|2128.2|2127.9|5
1639969630000|2021-12-20 03:07:10|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|0
1639969640000|2021-12-20 03:07:20|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|8
1639969650000|2021-12-20 03:07:30|2127.7|2127.4|2127.9|2127.6|2127.9|2127.6|2127.7|2127.4|2
1639969660000|2021-12-20 03:07:40|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|1
1639969670000|2021-12-20 03:07:50|2127.9|2127.6|2127.8|2127.5|2128|2127.7|2127.8|2127.5|1
1639969680000|2021-12-20 03:08:00|2128|2127.7|2128.7|2128.4|2128.8|2128.5|2127.9|2127.6|13
1639969690000|2021-12-20 03:08:10|2128.6|2128.3|2128.3|2128|2128.7|2128.4|2128.3|2128|3
1639969700000|2021-12-20 03:08:20|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.3|2128|1
1639969710000|2021-12-20 03:08:30|2128.2|2127.9|2128.1|2127.8|2128.3|2128|2128.1|2127.8|5
1639969720000|2021-12-20 03:08:40|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128|2127.7|1
1639969730000|2021-12-20 03:08:50|2128.3|2128|2128.5|2128.2|2128.5|2128.2|2128.2|2127.9|1
1639969740000|2021-12-20 03:09:00|2128.6|2128.3|2128.3|2128|2128.6|2128.3|2128.2|2127.9|5
1639969750000|2021-12-20 03:09:10|2128.4|2128.1|2129|2128.7|2129|2128.7|2128.4|2128.1|7
1639969760000|2021-12-20 03:09:20|2128.9|2128.6|2128.8|2128.5|2129|2128.7|2128.6|2128.3|3
1639969770000|2021-12-20 03:09:30|2128.9|2128.6|2128.8|2128.5|2129|2128.7|2128.8|2128.5|1
1639969780000|2021-12-20 03:09:40|2128.9|2128.6|2128.8|2128.5|2129|2128.7|2128.8|2128.5|3
1639969790000|2021-12-20 03:09:50|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|1
1639969800000|2021-12-20 03:10:00|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|7
1639969810000|2021-12-20 03:10:10|2128.9|2128.6|2128.9|2128.6|2129|2128.7|2128.8|2128.5|0
1639969820000|2021-12-20 03:10:20|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|1
1639969830000|2021-12-20 03:10:30|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129|2128.7|8
1639969840000|2021-12-20 03:10:40|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|5
1639969850000|2021-12-20 03:10:50|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|1
1639969860000|2021-12-20 03:11:00|2129.1|2128.8|2129.2|2128.9|2129.4|2129.1|2129|2128.7|4
1639969870000|2021-12-20 03:11:10|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.2|2128.9|1
1639969880000|2021-12-20 03:11:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|0
1639969890000|2021-12-20 03:11:30|2129.6|2129.3|2129.4|2129.1|2129.8|2129.5|2129.4|2129.1|11
1639969900000|2021-12-20 03:11:40|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|0
1639969910000|2021-12-20 03:11:50|2129.4|2129.1|2129.2|2128.9|2129.5|2129.2|2129.1|2128.8|6
1639969920000|2021-12-20 03:12:00|2129.4|2129.1|2129.1|2128.8|2129.4|2129.1|2129.1|2128.8|6
1639969930000|2021-12-20 03:12:10|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|1
1639969940000|2021-12-20 03:12:20|2128.9|2128.6|2129.7|2129.4|2129.9|2129.6|2128.9|2128.6|108
1639969950000|2021-12-20 03:12:30|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.6|2129.3|7
1639969960000|2021-12-20 03:12:40|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|18
1639969970000|2021-12-20 03:12:50|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|5
1639969980000|2021-12-20 03:13:00|2129.9|2129.6|2130.4|2130.1|2130.5|2130.2|2129.9|2129.6|9
1639969990000|2021-12-20 03:13:10|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.5|2130.2|4
1639970000000|2021-12-20 03:13:20|2130.5|2130.2|2130.6|2130.3|2130.7|2130.4|2130.3|2130|9
1639970010000|2021-12-20 03:13:30|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|3
1639970020000|2021-12-20 03:13:40|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|1
1639970030000|2021-12-20 03:13:50|2130.8|2130.5|2130.4|2130.1|2130.8|2130.5|2130.3|2130|5
1639970040000|2021-12-20 03:14:00|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|2
1639970050000|2021-12-20 03:14:10|||||||||4
1639970060000|2021-12-20 03:14:20|2130.2|2129.9|2130.2|2129.9|2130.3|2130|2130.1|2129.8|5
1639970070000|2021-12-20 03:14:30|2130.1|2129.8|2130.1|2129.8|2130.2|2129.9|2130|2129.7|5
1639970080000|2021-12-20 03:14:40|2130|2129.7|2129.5|2129.2|2130|2129.7|2129.1|2128.8|18
1639970090000|2021-12-20 03:14:50|2129.4|2129.1|2129.1|2128.8|2129.5|2129.2|2129|2128.7|4
1639970100000|2021-12-20 03:15:00|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2129|2128.7|0
1639970110000|2021-12-20 03:15:10|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|5
1639970120000|2021-12-20 03:15:20|2128.7|2128.4|2128.6|2128.3|2128.8|2128.5|2128.6|2128.3|3
1639970130000|2021-12-20 03:15:30|2128.7|2128.4|2128.8|2128.5|2129.1|2128.8|2128.7|2128.4|6
1639970140000|2021-12-20 03:15:40|2128.9|2128.6|2129.4|2129.1|2129.4|2129.1|2128.8|2128.5|4
1639970150000|2021-12-20 03:15:50|2129.3|2129|2128.7|2128.4|2129.3|2129|2128.7|2128.4|3
1639970160000|2021-12-20 03:16:00|2128.8|2128.5|2129|2128.7|2129.1|2128.8|2128.8|2128.5|1
1639970170000|2021-12-20 03:16:10|2129.1|2128.8|2129.8|2129.5|2129.8|2129.5|2129.1|2128.8|6
1639970180000|2021-12-20 03:16:20|2129.6|2129.3|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|4
1639970190000|2021-12-20 03:16:30|2129.4|2129.1|2129|2128.7|2129.4|2129.1|2129|2128.7|4
1639970200000|2021-12-20 03:16:40|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2128.9|2128.6|4
1639970210000|2021-12-20 03:16:50|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|1
1639970220000|2021-12-20 03:17:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|0
1639970230000|2021-12-20 03:17:10|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|1
1639970240000|2021-12-20 03:17:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2
1639970250000|2021-12-20 03:17:30|2129|2128.7|2129.1|2128.8|2129.2|2128.9|2129|2128.7|3
1639970260000|2021-12-20 03:17:40|2129.2|2128.9|2128.7|2128.4|2129.3|2129|2128.7|2128.4|4
1639970270000|2021-12-20 03:17:50|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|1
1639970280000|2021-12-20 03:18:00|2128.7|2128.4|2129|2128.7|2129.2|2128.9|2128.7|2128.4|11
1639970290000|2021-12-20 03:18:10|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|0
1639970300000|2021-12-20 03:18:20|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|7
1639970320000|2021-12-20 03:18:40|2129.2|2128.9|2129.5|2129.2|2129.5|2129.2|2129.2|2128.9|4
1639970330000|2021-12-20 03:18:50|2129.6|2129.3|2129.9|2129.6|2129.9|2129.6|2129.6|2129.3|1
1639970340000|2021-12-20 03:19:00|2129.8|2129.5|2130.4|2130.1|2130.4|2130.1|2129.8|2129.5|4
1639970350000|2021-12-20 03:19:10|2130.3|2130|2130.4|2130.1|2130.5|2130.2|2130.3|2130|12
1639970360000|2021-12-20 03:19:20|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|12
1639970370000|2021-12-20 03:19:30|2130.3|2130|2130|2129.7|2130.3|2130|2130|2129.7|13
1639970380000|2021-12-20 03:19:40|2130.1|2129.8|2130.2|2129.9|2130.3|2130|2130|2129.7|1
1639970390000|2021-12-20 03:19:50|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|1
1639970400000|2021-12-20 03:20:00|2130.2|2129.9|2129.8|2129.5|2130.3|2130|2129.8|2129.5|11
1639970410000|2021-12-20 03:20:10|2129.9|2129.6|2129.8|2129.5|2130|2129.7|2129.7|2129.4|10
1639970420000|2021-12-20 03:20:20|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|2
1639970430000|2021-12-20 03:20:30|2129.8|2129.5|2129.6|2129.3|2129.8|2129.5|2129.5|2129.2|9
1639970440000|2021-12-20 03:20:40|2129.5|2129.2|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|10
1639970450000|2021-12-20 03:20:50|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|1
1639970460000|2021-12-20 03:21:00|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.6|2129.3|2
1639970470000|2021-12-20 03:21:10|2129.8|2129.5|2129.8|2129.5|2130|2129.7|2129.8|2129.5|2
1639970480000|2021-12-20 03:21:20|2129.7|2129.4|2129.6|2129.3|2129.7|2129.4|2129.6|2129.3|8
1639970490000|2021-12-20 03:21:30|2129.5|2129.2|2129.1|2128.8|2129.5|2129.2|2129.1|2128.8|4
1639970510000|2021-12-20 03:21:50|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|10
1639970520000|2021-12-20 03:22:00|2129.1|2128.8|2128.5|2128.2|2129.1|2128.8|2128.5|2128.2|4
1639970530000|2021-12-20 03:22:10|2128.6|2128.3|2128.9|2128.6|2128.9|2128.6|2128.6|2128.3|1
1639970540000|2021-12-20 03:22:20|2128.8|2128.5|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|1
1639970550000|2021-12-20 03:22:30|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|2
1639970560000|2021-12-20 03:22:40|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|0
1639970570000|2021-12-20 03:22:50|2129|2128.7|2129.5|2129.2|2129.5|2129.2|2129|2128.7|2
1639970580000|2021-12-20 03:23:00|2129.4|2129.1|2129.7|2129.4|2129.8|2129.5|2129.4|2129.1|1
1639970590000|2021-12-20 03:23:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|1
1639970600000|2021-12-20 03:23:20|2129.8|2129.5|2130.1|2129.8|2130.2|2129.9|2129.8|2129.5|2
1639970610000|2021-12-20 03:23:30|2130.2|2129.9|2130.2|2129.9|2130.3|2130|2130.1|2129.8|2
1639970620000|2021-12-20 03:23:40|2130.3|2130|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|8
1639970630000|2021-12-20 03:23:50|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|1
1639970640000|2021-12-20 03:24:00|2130.3|2130|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|2
1639970650000|2021-12-20 03:24:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|6
1639970660000|2021-12-20 03:24:20|2130.6|2130.3|2130.6|2130.3|2130.7|2130.4|2130.5|2130.2|3
1639970670000|2021-12-20 03:24:30|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|3
1639970680000|2021-12-20 03:24:40|2130.6|2130.3|2130.4|2130.1|2130.6|2130.3|2130.4|2130.1|2
1639970690000|2021-12-20 03:24:50|2130.5|2130.2|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|3
1639970700000|2021-12-20 03:25:00|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|1
1639970710000|2021-12-20 03:25:10|2130.3|2130|2129.9|2129.6|2130.3|2130|2129.9|2129.6|8
1639970720000|2021-12-20 03:25:20|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.6|2129.3|6
1639970730000|2021-12-20 03:25:30|2129.9|2129.6|2130|2129.7|2130|2129.7|2129.9|2129.6|3
1639970750000|2021-12-20 03:25:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|1
1639970760000|2021-12-20 03:26:00|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|1
1639970780000|2021-12-20 03:26:20|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|0
1639970790000|2021-12-20 03:26:30|2130.3|2130|2130.8|2130.5|2130.9|2130.6|2130.3|2130|6
1639970800000|2021-12-20 03:26:40|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.5|2130.2|1
1639970810000|2021-12-20 03:26:50|2130.5|2130.2|2130.4|2130.1|2130.5|2130.2|2130.1|2129.8|7
1639970820000|2021-12-20 03:27:00|2130.5|2130.2|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|2
1639970830000|2021-12-20 03:27:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.2|2129.9|0
1639970840000|2021-12-20 03:27:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.3|2130|3
1639970850000|2021-12-20 03:27:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.2|2129.9|0
1639970870000|2021-12-20 03:27:50|2130.2|2129.9|2130.3|2130|2130.3|2130|2130|2129.7|2
1639970880000|2021-12-20 03:28:00|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|4
1639970890000|2021-12-20 03:28:10|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|3
1639970900000|2021-12-20 03:28:20|2130.6|2130.3|2130.3|2130|2130.6|2130.3|2130.2|2129.9|5
1639970910000|2021-12-20 03:28:30|2130.1|2129.8|2130.1|2129.8|2130.2|2129.9|2129.9|2129.6|4
1639970920000|2021-12-20 03:28:40|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.1|2129.8|2
1639970930000|2021-12-20 03:28:50|2130.5|2130.2|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|2
1639970940000|2021-12-20 03:29:00|2130.4|2130.1|2130.5|2130.2|2130.6|2130.3|2130.3|2130|2
1639970950000|2021-12-20 03:29:10|2130|2129.7|2130.1|2129.8|2130.2|2129.9|2130|2129.7|3
1639970960000|2021-12-20 03:29:20|2130|2129.7|2129.7|2129.4|2130|2129.7|2129.7|2129.4|2
1639970970000|2021-12-20 03:29:30|2129.8|2129.5|2129.6|2129.3|2129.9|2129.6|2129.6|2129.3|5
1639970980000|2021-12-20 03:29:40|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|1
1639970990000|2021-12-20 03:29:50|2129.7|2129.4|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|1
1639971000000|2021-12-20 03:30:00|2129.8|2129.5|2129.2|2128.9|2129.8|2129.5|2129.1|2128.8|0
1639971010000|2021-12-20 03:30:10|2129.3|2129|2129.4|2129.1|2129.5|2129.2|2129.2|2128.9|0
1639971020000|2021-12-20 03:30:20|2129.3|2129|2129.2|2128.9|2130.1|2129.8|2129.2|2128.9|12
1639971030000|2021-12-20 03:30:30|2129.3|2129|2129.1|2128.8|2129.3|2129|2129.1|2128.8|1
1639971040000|2021-12-20 03:30:40|2129.2|2128.9|2128.4|2128.1|2129.4|2129.1|2128.4|2128.1|21
1639971050000|2021-12-20 03:30:50|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.3|2128|10
1639971060000|2021-12-20 03:31:00|2128.9|2128.6|2128.9|2128.6|2129|2128.7|2128.8|2128.5|7
1639971070000|2021-12-20 03:31:10|2128.8|2128.5|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|6
1639971080000|2021-12-20 03:31:20|2129.2|2128.9|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|0
1639971090000|2021-12-20 03:31:30|2129.5|2129.2|2130|2129.7|2130|2129.7|2129.5|2129.2|4
1639971100000|2021-12-20 03:31:40|2130.2|2129.9|2130.3|2130|2130.4|2130.1|2130.2|2129.9|5
1639971110000|2021-12-20 03:31:50|2130.4|2130.1|2130.4|2130.1|2130.6|2130.3|2130.3|2130|4
1639971120000|2021-12-20 03:32:00|2130.5|2130.2|2131|2130.7|2131.2|2130.9|2130.5|2130.2|13
1639971130000|2021-12-20 03:32:10|2131.2|2130.9|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|18
1639971140000|2021-12-20 03:32:20|2131.1|2130.8|2131.2|2130.9|2131.4|2131.1|2131.1|2130.8|11
1639971150000|2021-12-20 03:32:30|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|1
1639971160000|2021-12-20 03:32:40|2131.3|2131|2131.2|2130.9|2131.3|2131|2131.2|2130.9|3
1639971170000|2021-12-20 03:32:50|2131.3|2131|2131.2|2130.9|2131.3|2131|2131.1|2130.8|0
1639971180000|2021-12-20 03:33:00|2131.1|2130.8|2131|2130.7|2131.1|2130.8|2131|2130.7|1
1639971190000|2021-12-20 03:33:10|2131.1|2130.8|2131|2130.7|2131.1|2130.8|2130.9|2130.6|5
1639971200000|2021-12-20 03:33:20|2130.9|2130.6|2131.3|2131|2131.3|2131|2130.9|2130.6|8
1639971210000|2021-12-20 03:33:30|2131.2|2130.9|2131.3|2131|2131.4|2131.1|2131.2|2130.9|5
1639971220000|2021-12-20 03:33:40|2131.4|2131.1|2131.2|2130.9|2131.4|2131.1|2131.2|2130.9|1
1639971230000|2021-12-20 03:33:50|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|0
1639971240000|2021-12-20 03:34:00|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2130.6|2130.3|9
1639971250000|2021-12-20 03:34:10|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.8|2130.5|1
1639971260000|2021-12-20 03:34:20|2131|2130.7|2131|2130.7|2131.1|2130.8|2130.9|2130.6|1
1639971270000|2021-12-20 03:34:30|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|1
1639971280000|2021-12-20 03:34:40|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|3
1639971290000|2021-12-20 03:34:50|2130.4|2130.1|2130.4|2130.1|2130.6|2130.3|2130.4|2130.1|5
1639971300000|2021-12-20 03:35:00|2130.3|2130|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|1
1639971310000|2021-12-20 03:35:10|2130.1|2129.8|2130|2129.7|2130.2|2129.9|2130|2129.7|0
1639971320000|2021-12-20 03:35:20|2130.2|2129.9|2130.2|2129.9|2130.3|2130|2130.2|2129.9|2
1639971330000|2021-12-20 03:35:30|2130.1|2129.8|2130.2|2129.9|2130.3|2130|2130.1|2129.8|3
1639971340000|2021-12-20 03:35:40|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2129.7|2129.4|2
1639971350000|2021-12-20 03:35:50|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|7
1639971360000|2021-12-20 03:36:00|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.8|2129.5|0
1639971370000|2021-12-20 03:36:10|2129.8|2129.5|2129.4|2129.1|2129.9|2129.6|2129.4|2129.1|1
1639971380000|2021-12-20 03:36:20|2129.3|2129|2129.4|2129.1|2129.5|2129.2|2129.1|2128.8|3
1639971390000|2021-12-20 03:36:30|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|1
1639971400000|2021-12-20 03:36:40|2129.4|2129.1|2129|2128.7|2129.4|2129.1|2129|2128.7|5
1639971410000|2021-12-20 03:36:50|2129.1|2128.8|2129|2128.7|2129.3|2129|2129|2128.7|2
1639971420000|2021-12-20 03:37:00|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129|2128.7|2
1639971430000|2021-12-20 03:37:10|2129.1|2128.8|2129.4|2129.1|2129.5|2129.2|2129.1|2128.8|6
1639971440000|2021-12-20 03:37:20|2129.5|2129.2|2129.1|2128.8|2129.5|2129.2|2128.9|2128.6|7
1639971450000|2021-12-20 03:37:30|2129|2128.7|2129.1|2128.8|2129.2|2128.9|2128.9|2128.6|4
1639971460000|2021-12-20 03:37:40|2129|2128.7|2129.4|2129.1|2129.5|2129.2|2129|2128.7|5
1639971470000|2021-12-20 03:37:50|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|9
1639971480000|2021-12-20 03:38:00|2129.8|2129.5|2129.7|2129.4|2129.8|2129.5|2129.1|2128.8|12
1639971490000|2021-12-20 03:38:10|2129.8|2129.5|2129.7|2129.4|2129.9|2129.6|2129.6|2129.3|1
1639971500000|2021-12-20 03:38:20|2129.6|2129.3|2129.6|2129.3|2129.7|2129.4|2129.6|2129.3|11
1639971510000|2021-12-20 03:38:30|2129.5|2129.2|2129.5|2129.2|2129.6|2129.3|2129.4|2129.1|3
1639971520000|2021-12-20 03:38:40|2129.6|2129.3|2129.6|2129.3|2129.7|2129.4|2129.5|2129.2|4
1639971530000|2021-12-20 03:38:50|2129.2|2128.9|2128.8|2128.5|2129.2|2128.9|2128.7|2128.4|6
1639971540000|2021-12-20 03:39:00|2128.7|2128.4|2128.7|2128.4|2128.9|2128.6|2128.6|2128.3|3
1639971550000|2021-12-20 03:39:10|2128.6|2128.3|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|6
1639971560000|2021-12-20 03:39:20|2128.6|2128.3|2128.6|2128.3|2128.7|2128.4|2128.6|2128.3|0
1639971570000|2021-12-20 03:39:30|2128.7|2128.4|2128.9|2128.6|2128.9|2128.6|2128.5|2128.2|4
1639971580000|2021-12-20 03:39:40|2128.8|2128.5|2128.6|2128.3|2128.8|2128.5|2128.5|2128.2|4
1639971590000|2021-12-20 03:39:50|2128.7|2128.4|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|1
1639971600000|2021-12-20 03:40:00|2128.6|2128.3|2128.8|2128.5|2128.9|2128.6|2128.6|2128.3|2
1639971610000|2021-12-20 03:40:10|2128.9|2128.6|2128.9|2128.6|2129.1|2128.8|2128.9|2128.6|2
1639971620000|2021-12-20 03:40:20|2129|2128.7|2129.2|2128.9|2129.3|2129|2129|2128.7|2
1639971630000|2021-12-20 03:40:30|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2128.9|2128.6|0
1639971640000|2021-12-20 03:40:40|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|0
1639971650000|2021-12-20 03:40:50|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.8|2128.5|0
1639971660000|2021-12-20 03:41:00|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|9
1639971670000|2021-12-20 03:41:10|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|0
1639971680000|2021-12-20 03:41:20|2128.9|2128.6|2128.4|2128.1|2128.9|2128.6|2128.4|2128.1|5
1639971690000|2021-12-20 03:41:30|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|0
1639971700000|2021-12-20 03:41:40|2128.7|2128.4|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|1
1639971710000|2021-12-20 03:41:50|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128|2127.7|11
1639971720000|2021-12-20 03:42:00|2128.3|2128|2128.3|2128|2128.4|2128.1|2128.3|2128|1
1639971730000|2021-12-20 03:42:10|2128.2|2127.9|2128.1|2127.8|2128.3|2128|2128.1|2127.8|1
1639971740000|2021-12-20 03:42:20|2128.3|2128|2128.2|2127.9|2128.3|2128|2128.2|2127.9|3
1639971750000|2021-12-20 03:42:30|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.3|2128|2
1639971760000|2021-12-20 03:42:40|2128.3|2128|2128|2127.7|2128.3|2128|2128|2127.7|2
1639971770000|2021-12-20 03:42:50|2128.1|2127.8|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|0
1639971780000|2021-12-20 03:43:00|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|2
1639971790000|2021-12-20 03:43:10|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.6|2127.3|4
1639971800000|2021-12-20 03:43:20|2127.6|2127.3|2127.6|2127.3|2127.7|2127.4|2127.6|2127.3|3
1639971810000|2021-12-20 03:43:30|2127.4|2127.1|2126.9|2126.6|2127.4|2127.1|2126.4|2126.1|20
1639971820000|2021-12-20 03:43:40|2126.8|2126.5|2127|2126.7|2127|2126.7|2126.8|2126.5|10
1639971830000|2021-12-20 03:43:50|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|1
1639971840000|2021-12-20 03:44:00|2127.2|2126.9|2127.2|2126.9|2127.2|2126.9|2127.1|2126.8|1
1639971850000|2021-12-20 03:44:10|2127.3|2127|2127.4|2127.1|2127.4|2127.1|2127.3|2127|1
1639971860000|2021-12-20 03:44:20|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|4
1639971870000|2021-12-20 03:44:30|2127.6|2127.3|2127.5|2127.2|2127.6|2127.3|2127.5|2127.2|1
1639971880000|2021-12-20 03:44:40|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.7|2127.4|0
1639971890000|2021-12-20 03:44:50|2127.9|2127.6|2128.6|2128.3|2128.6|2128.3|2127.9|2127.6|5
1639971900000|2021-12-20 03:45:00|2128.5|2128.2|2128|2127.7|2128.5|2128.2|2128|2127.7|12
1639971910000|2021-12-20 03:45:10|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|4
1639971920000|2021-12-20 03:45:20|2128.2|2127.9|2128.2|2127.9|2128.4|2128.1|2128.1|2127.8|4
1639971930000|2021-12-20 03:45:30|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|0
1639971940000|2021-12-20 03:45:40|2128.1|2127.8|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|0
1639971950000|2021-12-20 03:45:50|2128.3|2128|2129|2128.7|2129|2128.7|2128.3|2128|3
1639971960000|2021-12-20 03:46:00|2129.1|2128.8|2129.6|2129.3|2129.6|2129.3|2129.1|2128.8|4
1639971970000|2021-12-20 03:46:10|2129.7|2129.4|2129.4|2129.1|2129.9|2129.6|2129.4|2129.1|8
1639971980000|2021-12-20 03:46:20|2129.5|2129.2|2129.5|2129.2|2129.7|2129.4|2129.4|2129.1|2
1639971990000|2021-12-20 03:46:30|2129.6|2129.3|2129.9|2129.6|2129.9|2129.6|2129.6|2129.3|4
1639972000000|2021-12-20 03:46:40|2129.8|2129.5|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|1
1639972010000|2021-12-20 03:46:50|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|2
1639972020000|2021-12-20 03:47:00|2129.5|2129.2|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|0
1639972030000|2021-12-20 03:47:10|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|0
1639972040000|2021-12-20 03:47:20|2129.7|2129.4|2129.5|2129.2|2129.7|2129.4|2129.5|2129.2|0
1639972050000|2021-12-20 03:47:30|2129.6|2129.3|2129.8|2129.5|2129.8|2129.5|2129.6|2129.3|1
1639972060000|2021-12-20 03:47:40|2129.7|2129.4|2129.7|2129.4|2129.8|2129.5|2129.5|2129.2|1
1639972070000|2021-12-20 03:47:50|2129.6|2129.3|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|1
1639972080000|2021-12-20 03:48:00|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|0
1639972090000|2021-12-20 03:48:10|2129.4|2129.1|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|8
1639972100000|2021-12-20 03:48:20|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|6
1639972110000|2021-12-20 03:48:30|2129.6|2129.3|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|0
1639972120000|2021-12-20 03:48:40|2129.5|2129.2|2128.9|2128.6|2129.5|2129.2|2128.9|2128.6|6
1639972140000|2021-12-20 03:49:00|2129|2128.7|2129.1|2128.8|2129.1|2128.8|2128.6|2128.3|5
1639972150000|2021-12-20 03:49:10|2129.2|2128.9|2129.2|2128.9|2129.3|2129|2129.2|2128.9|1
1639972160000|2021-12-20 03:49:20|2129.1|2128.8|2129.3|2129|2129.3|2129|2129.1|2128.8|1
1639972170000|2021-12-20 03:49:30|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|3
1639972180000|2021-12-20 03:49:40|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|1
1639972190000|2021-12-20 03:49:50|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.8|2128.5|0
1639972200000|2021-12-20 03:50:00|2128.9|2128.6|2128.8|2128.5|2129|2128.7|2128.8|2128.5|0
1639972210000|2021-12-20 03:50:10|2128.7|2128.4|2128.9|2128.6|2128.9|2128.6|2128.6|2128.3|3
1639972220000|2021-12-20 03:50:20|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|6
1639972230000|2021-12-20 03:50:30|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|0
1639972240000|2021-12-20 03:50:40|2129.2|2128.9|2129.4|2129.1|2129.5|2129.2|2129.2|2128.9|1
1639972250000|2021-12-20 03:50:50|2129.5|2129.2|2129.3|2129|2129.5|2129.2|2129.2|2128.9|2
1639972260000|2021-12-20 03:51:00|2129.2|2128.9|2128.6|2128.3|2129.2|2128.9|2128.4|2128.1|10
1639972270000|2021-12-20 03:51:10|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|0
1639972280000|2021-12-20 03:51:20|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|0
1639972300000|2021-12-20 03:51:40|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|0
1639972310000|2021-12-20 03:51:50|2128.4|2128.1|2128.8|2128.5|2128.8|2128.5|2128.4|2128.1|7
1639972320000|2021-12-20 03:52:00|2128.7|2128.4|2129.1|2128.8|2129.3|2129|2128.7|2128.4|5
1639972330000|2021-12-20 03:52:10|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|0
1639972340000|2021-12-20 03:52:20|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2129|2128.7|1
1639972360000|2021-12-20 03:52:40|2129.1|2128.8|2129.2|2128.9|2129.2|2128.9|2129.1|2128.8|0
1639972380000|2021-12-20 03:53:00|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|1
1639972390000|2021-12-20 03:53:10|2128.8|2128.5|2129|2128.7|2129.2|2128.9|2128.8|2128.5|2
1639972400000|2021-12-20 03:53:20|2129.1|2128.8|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|0
1639972410000|2021-12-20 03:53:30|2128.5|2128.2|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|2
1639972420000|2021-12-20 03:53:40|2128.5|2128.2|2128.9|2128.6|2129|2128.7|2128.5|2128.2|2
1639972430000|2021-12-20 03:53:50|2129|2128.7|2128.9|2128.6|2129|2128.7|2128.7|2128.4|0
1639972440000|2021-12-20 03:54:00|2128.8|2128.5|2128.6|2128.3|2129|2128.7|2128.6|2128.3|4
1639972450000|2021-12-20 03:54:10|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|1
1639972460000|2021-12-20 03:54:20|2128.6|2128.3|2128.9|2128.6|2129|2128.7|2128.6|2128.3|2
1639972470000|2021-12-20 03:54:30|2128.8|2128.5|2128.5|2128.2|2128.9|2128.6|2128.5|2128.2|0
1639972480000|2021-12-20 03:54:40|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.4|2128.1|1
1639972490000|2021-12-20 03:54:50|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|0
1639972500000|2021-12-20 03:55:00|2128.6|2128.3|2128.5|2128.2|2128.7|2128.4|2128.4|2128.1|0
1639972510000|2021-12-20 03:55:10|2128.4|2128.1|2128.1|2127.8|2128.5|2128.2|2128.1|2127.8|3
1639972520000|2021-12-20 03:55:20|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|0
1639972530000|2021-12-20 03:55:30|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.1|2127.8|4
1639972550000|2021-12-20 03:55:50|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|2
1639972560000|2021-12-20 03:56:00|2129.1|2128.8|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|0
1639972570000|2021-12-20 03:56:10|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|1
1639972580000|2021-12-20 03:56:20|2128.4|2128.1|2128.4|2128.1|2128.7|2128.4|2128.2|2127.9|5
1639972590000|2021-12-20 03:56:30|2128.3|2128|2128.3|2128|2128.5|2128.2|2128.3|2128|0
1639972600000|2021-12-20 03:56:40|2128.4|2128.1|2127.5|2127.2|2128.4|2128.1|2127.5|2127.2|6
1639972610000|2021-12-20 03:56:50|2127.4|2127.1|2127.8|2127.5|2127.8|2127.5|2127.4|2127.1|1
1639972620000|2021-12-20 03:57:00|2127.7|2127.4|2128.2|2127.9|2128.3|2128|2127.7|2127.4|2
1639972630000|2021-12-20 03:57:10|2128.3|2128|2128.3|2128|2128.3|2128|2128.1|2127.8|3
1639972640000|2021-12-20 03:57:20|2128.4|2128.1|2128.3|2128|2128.7|2128.4|2128.3|2128|2
1639972650000|2021-12-20 03:57:30|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|0
1639972660000|2021-12-20 03:57:40|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|0
1639972670000|2021-12-20 03:57:50|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|2
1639972680000|2021-12-20 03:58:00|2127.7|2127.4|2128.1|2127.8|2128.1|2127.8|2127.7|2127.4|4
1639972690000|2021-12-20 03:58:10|2128.3|2128|2127.7|2127.4|2128.4|2128.1|2127.7|2127.4|8
1639972700000|2021-12-20 03:58:20|2127.6|2127.3|2127.8|2127.5|2127.8|2127.5|2127.6|2127.3|1
1639972710000|2021-12-20 03:58:30|2127.9|2127.6|2127.6|2127.3|2127.9|2127.6|2127.6|2127.3|1
1639972720000|2021-12-20 03:58:40|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2127.5|2127.2|4
1639972730000|2021-12-20 03:58:50|2127.7|2127.4|2127.9|2127.6|2128.2|2127.9|2127.7|2127.4|2
1639972740000|2021-12-20 03:59:00|2128|2127.7|2127.7|2127.4|2128|2127.7|2127.7|2127.4|0
1639972750000|2021-12-20 03:59:10|2127.6|2127.3|2127.4|2127.1|2127.6|2127.3|2127.3|2127|3
1639972760000|2021-12-20 03:59:20|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127.3|2127|0
1639972770000|2021-12-20 03:59:30|2127.6|2127.3|2127.5|2127.2|2127.8|2127.5|2127.5|2127.2|1
1639972780000|2021-12-20 03:59:40|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.4|2127.1|0
1639972790000|2021-12-20 03:59:50|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.3|2127|4
1639972800000|2021-12-20 04:00:00|2127.6|2127.3|2127|2126.7|2127.6|2127.3|2127|2126.7|6
1639972810000|2021-12-20 04:00:10|2127.3|2127|2127.3|2127|2127.4|2127.1|2127.3|2127|2
1639972820000|2021-12-20 04:00:20|2127.4|2127.1|2127.9|2127.6|2128.1|2127.8|2127.3|2127|3
1639972830000|2021-12-20 04:00:30|2128|2127.7|2128.1|2127.8|2128.1|2127.8|2127.8|2127.5|0
1639972840000|2021-12-20 04:00:40|2128.3|2128|2128.4|2128.1|2128.5|2128.2|2128.3|2128|2
1639972850000|2021-12-20 04:00:50|2128.3|2128|2128.5|2128.2|2128.7|2128.4|2128.3|2128|5
1639972860000|2021-12-20 04:01:00|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.2|2127.9|4
1639972870000|2021-12-20 04:01:10|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|1
1639972880000|2021-12-20 04:01:20|2128.9|2128.6|2128.8|2128.5|2128.9|2128.6|2128.7|2128.4|1
1639972890000|2021-12-20 04:01:30|2128.9|2128.6|2128.8|2128.5|2128.9|2128.6|2128.8|2128.5|1
1639972900000|2021-12-20 04:01:40|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|3
1639972910000|2021-12-20 04:01:50|2128.1|2127.8|2128.1|2127.8|2128.2|2127.9|2128|2127.7|3
1639972920000|2021-12-20 04:02:00|2128.2|2127.9|2127.7|2127.4|2128.2|2127.9|2127.7|2127.4|7
1639972930000|2021-12-20 04:02:10|2127.6|2127.3|2127.8|2127.5|2127.8|2127.5|2127.6|2127.3|3
1639972940000|2021-12-20 04:02:20|2127.9|2127.6|2127.8|2127.5|2128.1|2127.8|2127.8|2127.5|1
1639972950000|2021-12-20 04:02:30|2127.9|2127.6|2128.2|2127.9|2128.2|2127.9|2127.9|2127.6|2
1639972960000|2021-12-20 04:02:40|2128.1|2127.8|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|0
1639972970000|2021-12-20 04:02:50|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|2128.2|2127.9|0
1639972980000|2021-12-20 04:03:00|2128.8|2128.5|2128.8|2128.5|2129|2128.7|2128.8|2128.5|10
1639972990000|2021-12-20 04:03:10|2128.7|2128.4|2128.7|2128.4|2128.8|2128.5|2128.6|2128.3|4
1639973000000|2021-12-20 04:03:20|2128.6|2128.3|2128.8|2128.5|2128.9|2128.6|2128.6|2128.3|1
1639973010000|2021-12-20 04:03:30|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2128.9|2128.6|3
1639973020000|2021-12-20 04:03:40|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2129|2128.7|4
1639973030000|2021-12-20 04:03:50|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.9|2128.6|2
1639973040000|2021-12-20 04:04:00|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2129|2128.7|0
1639973050000|2021-12-20 04:04:10|2129.1|2128.8|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|3
1639973060000|2021-12-20 04:04:20|2129.5|2129.2|2129.3|2129|2129.6|2129.3|2129.3|2129|0
1639973070000|2021-12-20 04:04:30|2129.2|2128.9|2129.4|2129.1|2129.5|2129.2|2129.2|2128.9|2
1639973080000|2021-12-20 04:04:40|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.4|2129.1|2
1639973090000|2021-12-20 04:04:50|2129.7|2129.4|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|1
1639973100000|2021-12-20 04:05:00|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.9|2129.6|9
1639973110000|2021-12-20 04:05:10|2129.7|2129.4|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|5
1639973120000|2021-12-20 04:05:20|2130|2129.7|2130|2129.7|2130.1|2129.8|2129.9|2129.6|2
1639973130000|2021-12-20 04:05:30|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|2
1639973140000|2021-12-20 04:05:40|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|0
1639973150000|2021-12-20 04:05:50|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|0
1639973160000|2021-12-20 04:06:00|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.8|2129.5|1
1639973170000|2021-12-20 04:06:10|2129.8|2129.5|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|1
1639973190000|2021-12-20 04:06:30|2129.6|2129.3|2129.4|2129.1|2129.7|2129.4|2129.3|2129|2
1639973200000|2021-12-20 04:06:40|2129.5|2129.2|2129.5|2129.2|2129.6|2129.3|2129.5|2129.2|1
1639973210000|2021-12-20 04:06:50|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|2129.4|2129.1|0
1639973220000|2021-12-20 04:07:00|2129.3|2129|2129.3|2129|2129.3|2129|2128.9|2128.6|7
1639973230000|2021-12-20 04:07:10|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|0
1639973240000|2021-12-20 04:07:20|2129.2|2128.9|2129.3|2129|2129.3|2129|2129.2|2128.9|0
1639973250000|2021-12-20 04:07:30|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129.4|2129.1|1
1639973260000|2021-12-20 04:07:40|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2128.9|2128.6|1
1639973270000|2021-12-20 04:07:50|2129.1|2128.8|2129.3|2129|2129.3|2129|2129|2128.7|0
1639973280000|2021-12-20 04:08:00|2129.4|2129.1|2129|2128.7|2129.4|2129.1|2129|2128.7|1
1639973290000|2021-12-20 04:08:10|2129.1|2128.8|2128.9|2128.6|2129.2|2128.9|2128.9|2128.6|2
1639973300000|2021-12-20 04:08:20|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.7|2128.4|2
1639973310000|2021-12-20 04:08:30|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.4|2128.1|4
1639973320000|2021-12-20 04:08:40|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.3|2128|0
1639973330000|2021-12-20 04:08:50|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.3|2128|0
1639973350000|2021-12-20 04:09:10|2128.5|2128.2|2128.5|2128.2|2128.7|2128.4|2128.5|2128.2|2
1639973360000|2021-12-20 04:09:20|2128.4|2128.1|2128.6|2128.3|2128.7|2128.4|2128.3|2128|2
1639973370000|2021-12-20 04:09:30|2128.5|2128.2|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|1
1639973380000|2021-12-20 04:09:40|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|2128.6|2128.3|0
1639973390000|2021-12-20 04:09:50|2128.8|2128.5|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|7
1639973400000|2021-12-20 04:10:00|2129|2128.7|2129|2128.7|2129|2128.7|2129|2128.7|0
1639973410000|2021-12-20 04:10:10|2129.1|2128.8|2129.8|2129.5|2129.9|2129.6|2129.1|2128.8|16
1639973420000|2021-12-20 04:10:20|2129.9|2129.6|2130.7|2130.4|2130.9|2130.6|2129.9|2129.6|17
1639973430000|2021-12-20 04:10:30|2130.5|2130.2|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|6
1639973440000|2021-12-20 04:10:40|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|1
1639973450000|2021-12-20 04:10:50|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2129.6|2129.3|3
1639973460000|2021-12-20 04:11:00|2129.9|2129.6|2130.3|2130|2130.3|2130|2129.9|2129.6|2
1639973470000|2021-12-20 04:11:10|2130.2|2129.9|2130.3|2130|2130.4|2130.1|2130.1|2129.8|5
1639973480000|2021-12-20 04:11:20|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2130|2129.7|10
1639973490000|2021-12-20 04:11:30|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|1
1639973500000|2021-12-20 04:11:40|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.7|2129.4|2
1639973510000|2021-12-20 04:11:50|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|2
1639973520000|2021-12-20 04:12:00|2129.8|2129.5|2129.9|2129.6|2130|2129.7|2129.8|2129.5|0
1639973530000|2021-12-20 04:12:10|2129.8|2129.5|2129.8|2129.5|2130|2129.7|2129.8|2129.5|1
1639973540000|2021-12-20 04:12:20|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|0
1639973550000|2021-12-20 04:12:30|2129.7|2129.4|2129.6|2129.3|2129.7|2129.4|2129.6|2129.3|2
1639973560000|2021-12-20 04:12:40|2129.5|2129.2|2129.6|2129.3|2129.6|2129.3|2129.5|2129.2|0
1639973570000|2021-12-20 04:12:50|2129.5|2129.2|2129.4|2129.1|2129.6|2129.3|2129.4|2129.1|1
1639973580000|2021-12-20 04:13:00|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129.2|2128.9|0
1639973590000|2021-12-20 04:13:10|2129.3|2129|2129.6|2129.3|2129.6|2129.3|2129.3|2129|3
1639973600000|2021-12-20 04:13:20|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129.3|2129|3
1639973620000|2021-12-20 04:13:40|2129.3|2129|2129.1|2128.8|2129.3|2129|2129.1|2128.8|2
1639973640000|2021-12-20 04:14:00|2129|2128.7|2129|2128.7|2129.1|2128.8|2129|2128.7|0
1639973650000|2021-12-20 04:14:10|2128.9|2128.6|2129.4|2129.1|2129.4|2129.1|2128.9|2128.6|3
1639973660000|2021-12-20 04:14:20|2129.5|2129.2|2129.8|2129.5|2129.8|2129.5|2129.5|2129.2|2
1639973670000|2021-12-20 04:14:30|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|4
1639973680000|2021-12-20 04:14:40|2129.7|2129.4|2129.7|2129.4|2129.8|2129.5|2129.6|2129.3|0
1639973690000|2021-12-20 04:14:50|2129.8|2129.5|2129.5|2129.2|2129.8|2129.5|2129.5|2129.2|1
1639973700000|2021-12-20 04:15:00|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|0
1639973710000|2021-12-20 04:15:10|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.6|2129.3|6
1639973720000|2021-12-20 04:15:20|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.8|2129.5|0
1639973730000|2021-12-20 04:15:30|2130|2129.7|2129.8|2129.5|2130|2129.7|2129.7|2129.4|4
1639973740000|2021-12-20 04:15:40|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.6|2129.3|1
1639973750000|2021-12-20 04:15:50|2129.8|2129.5|2129.8|2129.5|2129.9|2129.6|2129.7|2129.4|0
1639973760000|2021-12-20 04:16:00|2129.7|2129.4|2129.7|2129.4|2129.9|2129.6|2129.7|2129.4|5
1639973770000|2021-12-20 04:16:10|2129.8|2129.5|2129.8|2129.5|2129.9|2129.6|2129.7|2129.4|1
1639973780000|2021-12-20 04:16:20|2129.9|2129.6|2130|2129.7|2130|2129.7|2129.9|2129.6|0
1639973790000|2021-12-20 04:16:30|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|1
1639973800000|2021-12-20 04:16:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|1
1639973810000|2021-12-20 04:16:50|2130.5|2130.2|2130.6|2130.3|2130.7|2130.4|2130.5|2130.2|5
1639973820000|2021-12-20 04:17:00|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|4
1639973830000|2021-12-20 04:17:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|2
1639973840000|2021-12-20 04:17:20|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.6|2130.3|10
1639973850000|2021-12-20 04:17:30|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.6|2130.3|7
1639973860000|2021-12-20 04:17:40|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|8
1639973870000|2021-12-20 04:17:50|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|2
1639973880000|2021-12-20 04:18:00|2130.6|2130.3|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|5
1639973890000|2021-12-20 04:18:10|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|3
1639973900000|2021-12-20 04:18:20|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|0
1639973910000|2021-12-20 04:18:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1639973930000|2021-12-20 04:18:50|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|7
1639973940000|2021-12-20 04:19:00|2130|2129.7|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|0
1639973950000|2021-12-20 04:19:10|2130|2129.7|2130.3|2130|2130.3|2130|2129.9|2129.6|1
1639973960000|2021-12-20 04:19:20|2130.4|2130.1|2130.7|2130.4|2130.7|2130.4|2130.4|2130.1|7
1639973970000|2021-12-20 04:19:30|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.7|2130.4|0
1639973980000|2021-12-20 04:19:40|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|0
1639973990000|2021-12-20 04:19:50|2130.5|2130.2|2130.5|2130.2|2130.6|2130.3|2130.4|2130.1|2
1639974000000|2021-12-20 04:20:00|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|0
1639974010000|2021-12-20 04:20:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|0
1639974020000|2021-12-20 04:20:20|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|3
1639974030000|2021-12-20 04:20:30|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|0
1639974040000|2021-12-20 04:20:40|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|0
1639974050000|2021-12-20 04:20:50|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|3
1639974060000|2021-12-20 04:21:00|2130|2129.7|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|3
1639974070000|2021-12-20 04:21:10|2129.9|2129.6|2130.3|2130|2130.4|2130.1|2129.8|2129.5|4
1639974080000|2021-12-20 04:21:20|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|5
1639974090000|2021-12-20 04:21:30|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|1
1639974100000|2021-12-20 04:21:40|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|2
1639974110000|2021-12-20 04:21:50|2130.6|2130.3|2131.6|2131.3|2131.8|2131.5|2130.6|2130.3|16
1639974120000|2021-12-20 04:22:00|2131.7|2131.4|2132.7|2132.4|2132.7|2132.4|2131.7|2131.4|29
1639974130000|2021-12-20 04:22:10|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.2|2131.9|19
1639974140000|2021-12-20 04:22:20|2132.8|2132.5|2132.1|2131.8|2132.8|2132.5|2132.1|2131.8|16
1639974150000|2021-12-20 04:22:30|2132.2|2131.9|2132.1|2131.8|2132.3|2132|2132.1|2131.8|1
1639974160000|2021-12-20 04:22:40|2132.2|2131.9|2131.9|2131.6|2132.2|2131.9|2131.8|2131.5|3
1639974170000|2021-12-20 04:22:50|2132|2131.7|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|2
1639974180000|2021-12-20 04:23:00|2132|2131.7|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|1
1639974190000|2021-12-20 04:23:10|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.8|2131.5|2
1639974200000|2021-12-20 04:23:20|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132|2131.7|1
1639974210000|2021-12-20 04:23:30|2132.2|2131.9|2132.5|2132.2|2132.5|2132.2|2132.2|2131.9|2
1639974220000|2021-12-20 04:23:40|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.3|2132|8
1639974230000|2021-12-20 04:23:50|||||||||4
1639974240000|2021-12-20 04:24:00|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|9
1639974260000|2021-12-20 04:24:20|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|0
1639974270000|2021-12-20 04:24:30|2132.4|2132.1|2132.2|2131.9|2132.7|2132.4|2132.2|2131.9|12
1639974280000|2021-12-20 04:24:40|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2132.1|2131.8|5
1639974290000|2021-12-20 04:24:50|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.2|2131.9|0
1639974300000|2021-12-20 04:25:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|0
1639974310000|2021-12-20 04:25:10|2133|2132.7|2133.8|2133.5|2133.8|2133.5|2133|2132.7|33
1639974320000|2021-12-20 04:25:20|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.6|2133.3|4
1639974330000|2021-12-20 04:25:30|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.5|2133.2|2
1639974340000|2021-12-20 04:25:40|2133.9|2133.6|2133.7|2133.4|2133.9|2133.6|2133.7|2133.4|10
1639974350000|2021-12-20 04:25:50|2133.5|2133.2|2133.4|2133.1|2133.5|2133.2|2133.2|2132.9|6
1639974360000|2021-12-20 04:26:00|2133.5|2133.2|2133.3|2133|2133.5|2133.2|2133.3|2133|4
1639974370000|2021-12-20 04:26:10|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|0
1639974380000|2021-12-20 04:26:20|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.8|2132.5|2
1639974390000|2021-12-20 04:26:30|2133.1|2132.8|2133.5|2133.2|2133.5|2133.2|2133|2132.7|13
1639974400000|2021-12-20 04:26:40|2133.6|2133.3|2133.4|2133.1|2133.6|2133.3|2133.4|2133.1|1
1639974410000|2021-12-20 04:26:50|2133.1|2132.8|2132.5|2132.2|2133.1|2132.8|2132.5|2132.2|7
1639974420000|2021-12-20 04:27:00|2132.6|2132.3|2132.4|2132.1|2132.7|2132.4|2132.4|2132.1|1
1639974440000|2021-12-20 04:27:20|2132.3|2132|2132.1|2131.8|2132.4|2132.1|2131.8|2131.5|11
1639974450000|2021-12-20 04:27:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.1|2131.8|2
1639974460000|2021-12-20 04:27:40|2132.2|2131.9|2132.3|2132|2132.5|2132.2|2132.2|2131.9|7
1639974470000|2021-12-20 04:27:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|0
1639974480000|2021-12-20 04:28:00|2132.5|2132.2|2132.4|2132.1|2132.6|2132.3|2132.4|2132.1|10
1639974490000|2021-12-20 04:28:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|3
1639974500000|2021-12-20 04:28:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.1|2131.8|2
1639974510000|2021-12-20 04:28:30|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.2|2131.9|2
1639974520000|2021-12-20 04:28:40|2132.4|2132.1|2132|2131.7|2132.4|2132.1|2131.8|2131.5|2
1639974530000|2021-12-20 04:28:50|2132.2|2131.9|2131.9|2131.6|2132.2|2131.9|2131.9|2131.6|2
1639974540000|2021-12-20 04:29:00|2132|2131.7|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|2
1639974550000|2021-12-20 04:29:10|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|0
1639974560000|2021-12-20 04:29:20|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|0
1639974570000|2021-12-20 04:29:30|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1639974580000|2021-12-20 04:29:40|2131.8|2131.5|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|2
1639974590000|2021-12-20 04:29:50|2131.9|2131.6|2131.8|2131.5|2132|2131.7|2131.8|2131.5|1
1639974600000|2021-12-20 04:30:00|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|0
1639974610000|2021-12-20 04:30:10|2131.8|2131.5|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|2
1639974620000|2021-12-20 04:30:20|2131.6|2131.3|2132|2131.7|2132|2131.7|2131.4|2131.1|16
1639974630000|2021-12-20 04:30:30|2131.9|2131.6|2131.8|2131.5|2132|2131.7|2131.7|2131.4|2
1639974640000|2021-12-20 04:30:40|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|2
1639974650000|2021-12-20 04:30:50|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|3
1639974660000|2021-12-20 04:31:00|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|4
1639974670000|2021-12-20 04:31:10|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|1
1639974680000|2021-12-20 04:31:20|2131.5|2131.2|2131.7|2131.4|2131.7|2131.4|2131.5|2131.2|0
1639974690000|2021-12-20 04:31:30|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|0
1639974700000|2021-12-20 04:31:40|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|0
1639974710000|2021-12-20 04:31:50|2132|2131.7|2132|2131.7|2132.1|2131.8|2132|2131.7|3
1639974720000|2021-12-20 04:32:00|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2132.1|2131.8|5
1639974730000|2021-12-20 04:32:10|2132.4|2132.1|2132.4|2132.1|2132.5|2132.2|2132.2|2131.9|1
1639974740000|2021-12-20 04:32:20|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|5
1639974750000|2021-12-20 04:32:30|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132.1|2131.8|2
1639974760000|2021-12-20 04:32:40|2132.3|2132|2132|2131.7|2132.3|2132|2131.8|2131.5|3
1639974770000|2021-12-20 04:32:50|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.4|2131.1|2
1639974780000|2021-12-20 04:33:00|2131.7|2131.4|2131.5|2131.2|2131.8|2131.5|2131.4|2131.1|1
1639974790000|2021-12-20 04:33:10|2131.6|2131.3|2131.1|2130.8|2131.6|2131.3|2130.9|2130.6|6
1639974800000|2021-12-20 04:33:20|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.3|2131|3
1639974810000|2021-12-20 04:33:30|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|0
1639974820000|2021-12-20 04:33:40|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2131.3|2131|2
1639974830000|2021-12-20 04:33:50|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.3|2131|3
1639974840000|2021-12-20 04:34:00|2131.4|2131.1|2131.6|2131.3|2131.6|2131.3|2131.3|2131|0
1639974850000|2021-12-20 04:34:10|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|0
1639974860000|2021-12-20 04:34:20|2131.5|2131.2|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|0
1639974870000|2021-12-20 04:34:30|2131.4|2131.1|2131.3|2131|2131.4|2131.1|2131.3|2131|5
1639974880000|2021-12-20 04:34:40|2131.2|2130.9|2131.2|2130.9|2131.3|2131|2131.2|2130.9|0
1639974890000|2021-12-20 04:34:50|2131.3|2131|2131.2|2130.9|2131.3|2131|2131.2|2130.9|0
1639974900000|2021-12-20 04:35:00|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|0
1639974910000|2021-12-20 04:35:10|2131.3|2131|2131.5|2131.2|2131.5|2131.2|2131.3|2131|4
1639974920000|2021-12-20 04:35:20|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.4|2131.1|5
1639974930000|2021-12-20 04:35:30|2131.7|2131.4|2131.5|2131.2|2131.7|2131.4|2131.5|2131.2|3
1639974940000|2021-12-20 04:35:40|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.2|2130.9|2
1639974950000|2021-12-20 04:35:50|2131.4|2131.1|2131.4|2131.1|2131.6|2131.3|2131.2|2130.9|2
1639974960000|2021-12-20 04:36:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|2
1639974970000|2021-12-20 04:36:10|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|0
1639974980000|2021-12-20 04:36:20|2131.8|2131.5|2132|2131.7|2132.1|2131.8|2131.7|2131.4|2
1639974990000|2021-12-20 04:36:30|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2131.9|2131.6|1
1639975000000|2021-12-20 04:36:40|2132.1|2131.8|2132.1|2131.8|2132.4|2132.1|2132|2131.7|12
1639975010000|2021-12-20 04:36:50|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|3
1639975020000|2021-12-20 04:37:00|2132.2|2131.9|2132.3|2132|2132.3|2132|2132.2|2131.9|0
1639975030000|2021-12-20 04:37:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2
1639975050000|2021-12-20 04:37:30|2132.2|2131.9|2132|2131.7|2132.3|2132|2132|2131.7|4
1639975060000|2021-12-20 04:37:40|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132|2131.7|2
1639975070000|2021-12-20 04:37:50|2132.3|2132|2132.1|2131.8|2132.3|2132|2132|2131.7|0
1639975080000|2021-12-20 04:38:00|2132.2|2131.9|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|2
1639975090000|2021-12-20 04:38:10|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1639975100000|2021-12-20 04:38:20|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|11
1639975110000|2021-12-20 04:38:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1639975120000|2021-12-20 04:38:40|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|3
1639975130000|2021-12-20 04:38:50|2132.5|2132.2|2132.7|2132.4|2132.7|2132.4|2132.5|2132.2|3
1639975140000|2021-12-20 04:39:00|2132.8|2132.5|2132.8|2132.5|2133.1|2132.8|2132.8|2132.5|4
1639975150000|2021-12-20 04:39:10|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|1
1639975160000|2021-12-20 04:39:20|2132.8|2132.5|2132.5|2132.2|2132.8|2132.5|2132.5|2132.2|1
1639975170000|2021-12-20 04:39:30|2132.4|2132.1|2132.6|2132.3|2132.6|2132.3|2132.4|2132.1|5
1639975180000|2021-12-20 04:39:40|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|4
1639975190000|2021-12-20 04:39:50|2132.4|2132.1|2132|2131.7|2132.4|2132.1|2131.8|2131.5|9
1639975200000|2021-12-20 04:40:00|2131.9|2131.6|2131.8|2131.5|2132.2|2131.9|2131.7|2131.4|3
1639975210000|2021-12-20 04:40:10|2132|2131.7|2132|2131.7|2132.1|2131.8|2132|2131.7|0
1639975220000|2021-12-20 04:40:20|2132.1|2131.8|2132.4|2132.1|2132.4|2132.1|2132.1|2131.8|1
1639975230000|2021-12-20 04:40:30|2132.6|2132.3|2132.4|2132.1|2132.6|2132.3|2132.4|2132.1|5
1639975240000|2021-12-20 04:40:40|2132|2131.7|2132.3|2132|2132.3|2132|2132|2131.7|4
1639975250000|2021-12-20 04:40:50|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.3|2132|5
1639975260000|2021-12-20 04:41:00|2132.7|2132.4|2132.9|2132.6|2132.9|2132.6|2132.7|2132.4|1
1639975270000|2021-12-20 04:41:10|||||||||1
1639975280000|2021-12-20 04:41:20|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1639975290000|2021-12-20 04:41:30|2133.1|2132.8|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|4
1639975300000|2021-12-20 04:41:40|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|0
1639975310000|2021-12-20 04:41:50|2132.8|2132.5|2132.6|2132.3|2132.8|2132.5|2132.6|2132.3|4
1639975320000|2021-12-20 04:42:00|2132.4|2132.1|2132.1|2131.8|2132.4|2132.1|2132.1|2131.8|6
1639975330000|2021-12-20 04:42:10|2132|2131.7|2132.1|2131.8|2132.3|2132|2132|2131.7|1
1639975340000|2021-12-20 04:42:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|1
1639975350000|2021-12-20 04:42:30|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|4
1639975360000|2021-12-20 04:42:40|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|1
1639975370000|2021-12-20 04:42:50|2131.8|2131.5|2131.8|2131.5|2131.9|2131.6|2131.7|2131.4|1
1639975390000|2021-12-20 04:43:10|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|0
1639975410000|2021-12-20 04:43:30|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|2
1639975420000|2021-12-20 04:43:40|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|3
1639975430000|2021-12-20 04:43:50|||||||||1
1639975440000|2021-12-20 04:44:00|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|1
1639975450000|2021-12-20 04:44:10|2131.8|2131.5|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|0
1639975460000|2021-12-20 04:44:20|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|0
1639975470000|2021-12-20 04:44:30|2131.6|2131.3|2131.9|2131.6|2132|2131.7|2131.6|2131.3|2
1639975480000|2021-12-20 04:44:40|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|1
1639975500000|2021-12-20 04:45:00|2131.4|2131.1|2131.5|2131.2|2131.6|2131.3|2131.2|2130.9|1
1639975510000|2021-12-20 04:45:10|2131.6|2131.3|2131.3|2131|2131.6|2131.3|2131.3|2131|0
1639975520000|2021-12-20 04:45:20|2131.2|2130.9|2131.1|2130.8|2131.3|2131|2131.1|2130.8|1
1639975530000|2021-12-20 04:45:30|2131.2|2130.9|2130.5|2130.2|2131.2|2130.9|2130.4|2130.1|7
1639975540000|2021-12-20 04:45:40|2130.6|2130.3|2130.6|2130.3|2130.7|2130.4|2130.5|2130.2|1
1639975550000|2021-12-20 04:45:50|2130.7|2130.4|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|0
1639975560000|2021-12-20 04:46:00|2130.8|2130.5|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|1
1639975570000|2021-12-20 04:46:10|2130.8|2130.5|2130.8|2130.5|2130.9|2130.6|2130.7|2130.4|1
1639975580000|2021-12-20 04:46:20|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|0
1639975590000|2021-12-20 04:46:30|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.8|2130.5|0
1639975600000|2021-12-20 04:46:40|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.7|2130.4|4
1639975610000|2021-12-20 04:46:50|2130.6|2130.3|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|4
1639975620000|2021-12-20 04:47:00|2130.7|2130.4|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|1
1639975630000|2021-12-20 04:47:10|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|0
1639975640000|2021-12-20 04:47:20|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.6|2130.3|1
1639975650000|2021-12-20 04:47:30|2130.9|2130.6|2131.1|2130.8|2131.2|2130.9|2130.9|2130.6|2
1639975660000|2021-12-20 04:47:40|2131.2|2130.9|2131.3|2131|2131.3|2131|2131.2|2130.9|2
1639975670000|2021-12-20 04:47:50|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|8
1639975680000|2021-12-20 04:48:00|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|2131.5|2131.2|0
1639975690000|2021-12-20 04:48:10|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|1
1639975700000|2021-12-20 04:48:20|||||||||1
1639975710000|2021-12-20 04:48:30|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|4
1639975720000|2021-12-20 04:48:40|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2131.5|2131.2|0
1639975730000|2021-12-20 04:48:50|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|0
1639975740000|2021-12-20 04:49:00|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|1
1639975750000|2021-12-20 04:49:10|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.3|2131|0
1639975770000|2021-12-20 04:49:30|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2131.3|2131|3
1639975780000|2021-12-20 04:49:40|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|4
1639975790000|2021-12-20 04:49:50|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|0
1639975800000|2021-12-20 04:50:00|2131.6|2131.3|2131.6|2131.3|2131.7|2131.4|2131.6|2131.3|0
1639975810000|2021-12-20 04:50:10|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.3|2131|5
1639975820000|2021-12-20 04:50:20|2131.4|2131.1|2131.5|2131.2|2131.5|2131.2|2131.4|2131.1|0
1639975830000|2021-12-20 04:50:30|2131.4|2131.1|2131.3|2131|2131.4|2131.1|2131.3|2131|0
1639975840000|2021-12-20 04:50:40|2131.2|2130.9|2131.3|2131|2131.3|2131|2131.2|2130.9|0
1639975850000|2021-12-20 04:50:50|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2131.1|2130.8|0
1639975860000|2021-12-20 04:51:00|2131.2|2130.9|2130.9|2130.6|2131.2|2130.9|2130.9|2130.6|1
1639975870000|2021-12-20 04:51:10|2131.1|2130.8|2130.9|2130.6|2131.1|2130.8|2130.8|2130.5|3
1639975880000|2021-12-20 04:51:20|2130.8|2130.5|2130.9|2130.6|2130.9|2130.6|2130.8|2130.5|0
1639975890000|2021-12-20 04:51:30|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1639975900000|2021-12-20 04:51:40|2131|2130.7|2131|2130.7|2131.1|2130.8|2131|2130.7|0
1639975910000|2021-12-20 04:51:50|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.9|2130.6|0
1639975920000|2021-12-20 04:52:00|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131|2130.7|1
1639975930000|2021-12-20 04:52:10|2131.3|2131|2131.6|2131.3|2131.7|2131.4|2131.3|2131|3
1639975940000|2021-12-20 04:52:20|2131.7|2131.4|2132|2131.7|2132|2131.7|2131.7|2131.4|1
1639975950000|2021-12-20 04:52:30|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.8|2131.5|0
1639975960000|2021-12-20 04:52:40|2132|2131.7|2132|2131.7|2132|2131.7|2131.9|2131.6|0
1639975970000|2021-12-20 04:52:50|2131.9|2131.6|2131.5|2131.2|2131.9|2131.6|2131.5|2131.2|2
1639975980000|2021-12-20 04:53:00|2131.4|2131.1|2131.3|2131|2131.4|2131.1|2131.3|2131|2
1639975990000|2021-12-20 04:53:10|2131.2|2130.9|2130.8|2130.5|2131.3|2131|2130.8|2130.5|2
1639976000000|2021-12-20 04:53:20|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.6|2130.3|1
1639976010000|2021-12-20 04:53:30|2130.8|2130.5|2131.1|2130.8|2131.1|2130.8|2130.7|2130.4|0
1639976020000|2021-12-20 04:53:40|2131|2130.7|2131.2|2130.9|2131.2|2130.9|2130.9|2130.6|1
1639976030000|2021-12-20 04:53:50|2131.3|2131|2131.2|2130.9|2131.3|2131|2131.1|2130.8|15
1639976040000|2021-12-20 04:54:00|2130.9|2130.6|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|4
1639976050000|2021-12-20 04:54:10|2131|2130.7|2130.9|2130.6|2131.1|2130.8|2130.9|2130.6|0
1639976060000|2021-12-20 04:54:20|2131|2130.7|2130.9|2130.6|2131|2130.7|2130.9|2130.6|1
1639976070000|2021-12-20 04:54:30|2131|2130.7|2131|2130.7|2131|2130.7|2130.9|2130.6|0
1639976080000|2021-12-20 04:54:40|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.9|2130.6|1
1639976090000|2021-12-20 04:54:50|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|0
1639976100000|2021-12-20 04:55:00|2130.7|2130.4|2131.2|2130.9|2131.2|2130.9|2130.7|2130.4|3
1639976110000|2021-12-20 04:55:10|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|0
1639976120000|2021-12-20 04:55:20|2131|2130.7|2131.7|2131.4|2132|2131.7|2130.9|2130.6|13
1639976130000|2021-12-20 04:55:30|2131.6|2131.3|2131.9|2131.6|2132|2131.7|2131.6|2131.3|1
1639976140000|2021-12-20 04:55:40|2132|2131.7|2132.5|2132.2|2132.5|2132.2|2131.9|2131.6|1
1639976150000|2021-12-20 04:55:50|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.3|2132|1
1639976160000|2021-12-20 04:56:00|2132.3|2132|2132|2131.7|2132.3|2132|2131.9|2131.6|4
1639976170000|2021-12-20 04:56:10|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|1
1639976180000|2021-12-20 04:56:20|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|3
1639976190000|2021-12-20 04:56:30|2131.5|2131.2|2131.8|2131.5|2131.8|2131.5|2131.5|2131.2|2
1639976200000|2021-12-20 04:56:40|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|3
1639976210000|2021-12-20 04:56:50|2131.9|2131.6|2132.2|2131.9|2132.2|2131.9|2131.5|2131.2|9
1639976220000|2021-12-20 04:57:00|2132.1|2131.8|2132.7|2132.4|2132.7|2132.4|2132.1|2131.8|12
1639976230000|2021-12-20 04:57:10|2132.6|2132.3|2132.3|2132|2132.7|2132.4|2132.3|2132|1
1639976240000|2021-12-20 04:57:20|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|1
1639976250000|2021-12-20 04:57:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|0
1639976260000|2021-12-20 04:57:40|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.3|2132|10
1639976270000|2021-12-20 04:57:50|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|1
1639976280000|2021-12-20 04:58:00|2132.4|2132.1|2132|2131.7|2132.4|2132.1|2131.8|2131.5|2
1639976290000|2021-12-20 04:58:10|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|0
1639976300000|2021-12-20 04:58:20|2131.7|2131.4|2132|2131.7|2132|2131.7|2131.7|2131.4|1
1639976310000|2021-12-20 04:58:30|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.7|2131.4|3
1639976320000|2021-12-20 04:58:40|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|0
1639976330000|2021-12-20 04:58:50|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|0
1639976350000|2021-12-20 04:59:10|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|0
1639976360000|2021-12-20 04:59:20|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|0
1639976370000|2021-12-20 04:59:30|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|0
1639976380000|2021-12-20 04:59:40|2132|2131.7|2131.8|2131.5|2132|2131.7|2131.8|2131.5|0
1639976390000|2021-12-20 04:59:50|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.6|2131.3|2
1639976400000|2021-12-20 05:00:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|1
1639976410000|2021-12-20 05:00:10|2132|2131.7|2131.4|2131.1|2132|2131.7|2131.4|2131.1|7
1639976420000|2021-12-20 05:00:20|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.4|2131.1|1
1639976430000|2021-12-20 05:00:30|2131|2130.7|2129.8|2129.5|2131|2130.7|2129.8|2129.5|39
1639976440000|2021-12-20 05:00:40|2129.6|2129.3|2129.7|2129.4|2129.8|2129.5|2129.4|2129.1|20
1639976450000|2021-12-20 05:00:50|2129.8|2129.5|2130|2129.7|2130.3|2130|2129.8|2129.5|6
1639976460000|2021-12-20 05:01:00|2129.8|2129.5|2130.2|2129.9|2130.2|2129.9|2129.7|2129.4|5
1639976470000|2021-12-20 05:01:10|2130.1|2129.8|2129|2128.7|2130.2|2129.9|2129|2128.7|18
1639976480000|2021-12-20 05:01:20|2128.9|2128.6|2129.4|2129.1|2129.5|2129.2|2128.9|2128.6|9
1639976490000|2021-12-20 05:01:30|2129.5|2129.2|2129|2128.7|2129.6|2129.3|2128.9|2128.6|16
1639976500000|2021-12-20 05:01:40|2129.2|2128.9|2129.5|2129.2|2129.5|2129.2|2129.2|2128.9|7
1639976510000|2021-12-20 05:01:50|2129.6|2129.3|2129.3|2129|2129.6|2129.3|2129.3|2129|2
1639976520000|2021-12-20 05:02:00|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2129.2|2128.9|0
1639976530000|2021-12-20 05:02:10|2129|2128.7|2127.9|2127.6|2129|2128.7|2127.9|2127.6|26
1639976540000|2021-12-20 05:02:20|2128|2127.7|2128.1|2127.8|2128.1|2127.8|2128|2127.7|1
1639976550000|2021-12-20 05:02:30|2127.9|2127.6|2127.9|2127.6|2128|2127.7|2127.9|2127.6|2
1639976560000|2021-12-20 05:02:40|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|7
1639976570000|2021-12-20 05:02:50|2128.1|2127.8|2128.4|2128.1|2128.4|2128.1|2128.1|2127.8|5
1639976580000|2021-12-20 05:03:00|2128.6|2128.3|2127.7|2127.4|2128.7|2128.4|2127.7|2127.4|21
1639976590000|2021-12-20 05:03:10|2127.6|2127.3|2127.7|2127.4|2127.7|2127.4|2127.6|2127.3|1
1639976600000|2021-12-20 05:03:20|2127.6|2127.3|2127.7|2127.4|2127.8|2127.5|2127.6|2127.3|6
1639976610000|2021-12-20 05:03:30|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2
1639976620000|2021-12-20 05:03:40|2127.7|2127.4|2128.3|2128|2128.3|2128|2127.7|2127.4|6
1639976630000|2021-12-20 05:03:50|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.9|2127.6|1
1639976640000|2021-12-20 05:04:00|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.6|2127.3|0
1639976650000|2021-12-20 05:04:10|2127.6|2127.3|2127.5|2127.2|2127.7|2127.4|2127.5|2127.2|3
1639976660000|2021-12-20 05:04:20|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|2127.7|2127.4|3
1639976670000|2021-12-20 05:04:30|2128|2127.7|2128.3|2128|2128.3|2128|2128|2127.7|4
1639976680000|2021-12-20 05:04:40|2128.4|2128.1|2128.4|2128.1|2128.6|2128.3|2128.3|2128|5
1639976690000|2021-12-20 05:04:50|2128.3|2128|2128.4|2128.1|2128.5|2128.2|2128.3|2128|0
1639976700000|2021-12-20 05:05:00|2128.3|2128|2127.9|2127.6|2128.3|2128|2127.9|2127.6|1
1639976710000|2021-12-20 05:05:10|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.7|2127.4|3
1639976720000|2021-12-20 05:05:20|2127.6|2127.3|2127.6|2127.3|2127.7|2127.4|2127.5|2127.2|0
1639976730000|2021-12-20 05:05:30|2127.7|2127.4|2127.9|2127.6|2127.9|2127.6|2127.7|2127.4|3
1639976750000|2021-12-20 05:05:50|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|6
1639976770000|2021-12-20 05:06:10|2128|2127.7|2127.6|2127.3|2128|2127.7|2127.6|2127.3|8
1639976780000|2021-12-20 05:06:20|2127.7|2127.4|2127.8|2127.5|2127.8|2127.5|2127.7|2127.4|1
1639976790000|2021-12-20 05:06:30|2127.7|2127.4|2127.7|2127.4|2127.8|2127.5|2127.7|2127.4|0
1639976800000|2021-12-20 05:06:40|2127.8|2127.5|2128.1|2127.8|2128.1|2127.8|2127.8|2127.5|3
1639976810000|2021-12-20 05:06:50|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.8|2127.5|4
1639976820000|2021-12-20 05:07:00|2127.9|2127.6|2127.9|2127.6|2128|2127.7|2127.7|2127.4|5
1639976830000|2021-12-20 05:07:10|2127.6|2127.3|2127.7|2127.4|2127.7|2127.4|2127.6|2127.3|1
1639976840000|2021-12-20 05:07:20|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|0
1639976850000|2021-12-20 05:07:30|2127.5|2127.2|2127.6|2127.3|2127.7|2127.4|2127.5|2127.2|6
1639976860000|2021-12-20 05:07:40|2127.7|2127.4|2128.8|2128.5|2128.8|2128.5|2127.7|2127.4|7
1639976870000|2021-12-20 05:07:50|2128.9|2128.6|2129.5|2129.2|2129.6|2129.3|2128.9|2128.6|16
1639976880000|2021-12-20 05:08:00|2129.4|2129.1|2129.9|2129.6|2129.9|2129.6|2129.4|2129.1|4
1639976890000|2021-12-20 05:08:10|2129.8|2129.5|2129.9|2129.6|2130.1|2129.8|2129.6|2129.3|5
1639976900000|2021-12-20 05:08:20|2129.8|2129.5|2130|2129.7|2130.1|2129.8|2129.8|2129.5|4
1639976910000|2021-12-20 05:08:30|2129.9|2129.6|2130.3|2130|2130.3|2130|2129.8|2129.5|9
1639976920000|2021-12-20 05:08:40|2130.2|2129.9|2130.3|2130|2130.6|2130.3|2130.2|2129.9|4
1639976930000|2021-12-20 05:08:50|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2130|2129.7|8
1639976940000|2021-12-20 05:09:00|2130.1|2129.8|2130.4|2130.1|2130.6|2130.3|2130.1|2129.8|4
1639976950000|2021-12-20 05:09:10|2130.3|2130|2130.2|2129.9|2130.4|2130.1|2130|2129.7|8
1639976960000|2021-12-20 05:09:20|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|0
1639976970000|2021-12-20 05:09:30|2130.4|2130.1|2130.5|2130.2|2130.6|2130.3|2130.3|2130|3
1639976980000|2021-12-20 05:09:40|2130.2|2129.9|2130.4|2130.1|2130.6|2130.3|2130.2|2129.9|1
1639976990000|2021-12-20 05:09:50|2130.5|2130.2|2130.2|2129.9|2130.7|2130.4|2130.2|2129.9|0
1639977000000|2021-12-20 05:10:00|2130|2129.7|2130.4|2130.1|2130.4|2130.1|2130|2129.7|6
1639977010000|2021-12-20 05:10:10|2130.3|2130|2130|2129.7|2130.4|2130.1|2129.8|2129.5|2
1639977020000|2021-12-20 05:10:20|2129.9|2129.6|2130.2|2129.9|2130.2|2129.9|2129.7|2129.4|10
1639977030000|2021-12-20 05:10:30|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|1
1639977040000|2021-12-20 05:10:40|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|4
1639977050000|2021-12-20 05:10:50|2130.2|2129.9|2130.7|2130.4|2130.7|2130.4|2130.2|2129.9|8
1639977060000|2021-12-20 05:11:00|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.6|2130.3|2
1639977070000|2021-12-20 05:11:10|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|2130.8|2130.5|0
1639977080000|2021-12-20 05:11:20|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|3
1639977090000|2021-12-20 05:11:30|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|2
1639977100000|2021-12-20 05:11:40|2130.5|2130.2|2130.4|2130.1|2130.5|2130.2|2130.3|2130|3
1639977110000|2021-12-20 05:11:50|2130.3|2130|2130.7|2130.4|2130.8|2130.5|2130.3|2130|4
1639977120000|2021-12-20 05:12:00|2130.8|2130.5|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|0
1639977130000|2021-12-20 05:12:10|2130.7|2130.4|2130.7|2130.4|2130.9|2130.6|2130.6|2130.3|0
1639977140000|2021-12-20 05:12:20|2130.8|2130.5|2130.9|2130.6|2131|2130.7|2130.8|2130.5|0
1639977150000|2021-12-20 05:12:30|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|0
1639977160000|2021-12-20 05:12:40|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|1
1639977170000|2021-12-20 05:12:50|2130.7|2130.4|2130.6|2130.3|2130.8|2130.5|2130.5|2130.2|2
1639977180000|2021-12-20 05:13:00|2130.5|2130.2|2130.8|2130.5|2130.8|2130.5|2130.5|2130.2|3
1639977190000|2021-12-20 05:13:10|2130.7|2130.4|2130.5|2130.2|2130.9|2130.6|2130.5|2130.2|3
1639977200000|2021-12-20 05:13:20|2130.7|2130.4|2130.8|2130.5|2131|2130.7|2130.7|2130.4|3
1639977210000|2021-12-20 05:13:30|2130.9|2130.6|2130.9|2130.6|2131|2130.7|2130.7|2130.4|3
1639977220000|2021-12-20 05:13:40|2131|2130.7|2130.7|2130.4|2131.1|2130.8|2130.7|2130.4|5
1639977230000|2021-12-20 05:13:50|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.4|2130.1|1
1639977240000|2021-12-20 05:14:00|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|0
1639977250000|2021-12-20 05:14:10|2130.6|2130.3|2130.3|2130|2130.7|2130.4|2130.3|2130|0
1639977260000|2021-12-20 05:14:20|2130.4|2130.1|2130.5|2130.2|2130.6|2130.3|2130.3|2130|2
1639977270000|2021-12-20 05:14:30|2130.4|2130.1|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|0
1639977280000|2021-12-20 05:14:40|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|7
1639977290000|2021-12-20 05:14:50|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|4
1639977300000|2021-12-20 05:15:00|2130.5|2130.2|2131|2130.7|2131|2130.7|2130.4|2130.1|17
1639977310000|2021-12-20 05:15:10|2130.9|2130.6|2130.4|2130.1|2130.9|2130.6|2130.3|2130|6
1639977320000|2021-12-20 05:15:20|2130.3|2130|2130.8|2130.5|2130.8|2130.5|2130.3|2130|3
1639977330000|2021-12-20 05:15:30|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|0
1639977350000|2021-12-20 05:15:50|2130.9|2130.6|2131.6|2131.3|2131.6|2131.3|2130.9|2130.6|7
1639977360000|2021-12-20 05:16:00|2131.5|2131.2|2131.6|2131.3|2131.9|2131.6|2131.5|2131.2|5
1639977370000|2021-12-20 05:16:10|2131.7|2131.4|2131.4|2131.1|2131.9|2131.6|2131.4|2131.1|6
1639977380000|2021-12-20 05:16:20|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2131.1|2130.8|1
1639977390000|2021-12-20 05:16:30|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|5
1639977400000|2021-12-20 05:16:40|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|0
1639977410000|2021-12-20 05:16:50|2131.1|2130.8|2131.1|2130.8|2131.2|2130.9|2131.1|2130.8|2
1639977420000|2021-12-20 05:17:00|2131.2|2130.9|2131.4|2131.1|2131.6|2131.3|2131.2|2130.9|1
1639977430000|2021-12-20 05:17:10|2131.5|2131.2|2131.4|2131.1|2131.5|2131.2|2131.3|2131|6
1639977440000|2021-12-20 05:17:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|1
1639977450000|2021-12-20 05:17:30|2131|2130.7|2131|2130.7|2131|2130.7|2130.9|2130.6|0
1639977460000|2021-12-20 05:17:40|2130.9|2130.6|2131|2130.7|2131.1|2130.8|2130.9|2130.6|0
1639977470000|2021-12-20 05:17:50|2131.1|2130.8|2130.6|2130.3|2131.1|2130.8|2130.5|2130.2|4
1639977480000|2021-12-20 05:18:00|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|0
1639977490000|2021-12-20 05:18:10|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130|2129.7|13
1639977500000|2021-12-20 05:18:20|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.9|2129.6|3
1639977510000|2021-12-20 05:18:30|2129.8|2129.5|2128.9|2128.6|2129.8|2129.5|2128.9|2128.6|7
1639977520000|2021-12-20 05:18:40|2129|2128.7|2128.7|2128.4|2129|2128.7|2128.6|2128.3|5
1639977530000|2021-12-20 05:18:50|2128.8|2128.5|2129.1|2128.8|2129.1|2128.8|2128.8|2128.5|2
1639977540000|2021-12-20 05:19:00|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.8|2128.5|1
1639977550000|2021-12-20 05:19:10|2128.4|2128.1|2128.8|2128.5|2128.8|2128.5|2128.2|2127.9|17
1639977560000|2021-12-20 05:19:20|2128.7|2128.4|2128.3|2128|2128.9|2128.6|2128.2|2127.9|3
1639977570000|2021-12-20 05:19:30|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.3|2128|0
1639977580000|2021-12-20 05:19:40|2128.2|2127.9|2128.2|2127.9|2128.3|2128|2128|2127.7|2
1639977590000|2021-12-20 05:19:50|2128.3|2128|2128.2|2127.9|2128.3|2128|2128.2|2127.9|0
1639977600000|2021-12-20 05:20:00|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.3|2128|16
1639977610000|2021-12-20 05:20:10|2128.7|2128.4|2128.6|2128.3|2128.7|2128.4|2128.6|2128.3|0
1639977620000|2021-12-20 05:20:20|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|5
1639977630000|2021-12-20 05:20:30|2129|2128.7|2129.3|2129|2129.3|2129|2129|2128.7|1
1639977640000|2021-12-20 05:20:40|2129.5|2129.2|2129.3|2129|2129.5|2129.2|2129.2|2128.9|6
1639977650000|2021-12-20 05:20:50|2129.2|2128.9|2129.1|2128.8|2129.2|2128.9|2129|2128.7|1
1639977660000|2021-12-20 05:21:00|2129.2|2128.9|2129.4|2129.1|2129.4|2129.1|2129.2|2128.9|1
1639977670000|2021-12-20 05:21:10|||||||||2
1639977680000|2021-12-20 05:21:20|2129.2|2128.9|2129.3|2129|2129.4|2129.1|2129.1|2128.8|4
1639977690000|2021-12-20 05:21:30|2129.4|2129.1|2129.4|2129.1|2129.5|2129.2|2129.3|2129|0
1639977700000|2021-12-20 05:21:40|2129.3|2129|2129.4|2129.1|2129.4|2129.1|2129.3|2129|0
1639977710000|2021-12-20 05:21:50|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129.4|2129.1|0
1639977720000|2021-12-20 05:22:00|2129.5|2129.2|2129.7|2129.4|2129.8|2129.5|2129.5|2129.2|7
1639977730000|2021-12-20 05:22:10|2129.8|2129.5|2129.6|2129.3|2129.8|2129.5|2129.6|2129.3|8
1639977740000|2021-12-20 05:22:20|2129.5|2129.2|2128.9|2128.6|2129.5|2129.2|2128.9|2128.6|1
1639977750000|2021-12-20 05:22:30|2128.8|2128.5|2128.7|2128.4|2129|2128.7|2128.4|2128.1|0
1639977760000|2021-12-20 05:22:40|2128.6|2128.3|2128.9|2128.6|2128.9|2128.6|2128.6|2128.3|2
1639977770000|2021-12-20 05:22:50|2129|2128.7|2129|2128.7|2129|2128.7|2128.9|2128.6|0
1639977780000|2021-12-20 05:23:00|2128.9|2128.6|2129.6|2129.3|2129.6|2129.3|2128.9|2128.6|11
1639977790000|2021-12-20 05:23:10|2129.7|2129.4|2129.5|2129.2|2129.7|2129.4|2129.5|2129.2|1
1639977800000|2021-12-20 05:23:20|2129.6|2129.3|2129.9|2129.6|2129.9|2129.6|2129.5|2129.2|5
1639977810000|2021-12-20 05:23:30|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|0
1639977820000|2021-12-20 05:23:40|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|0
1639977830000|2021-12-20 05:23:50|2129.8|2129.5|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|0
1639977840000|2021-12-20 05:24:00|2129.9|2129.6|2129.6|2129.3|2130|2129.7|2129.6|2129.3|1
1639977850000|2021-12-20 05:24:10|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129|2128.7|9
1639977860000|2021-12-20 05:24:20|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.3|2129|0
1639977870000|2021-12-20 05:24:30|2129.4|2129.1|2129.6|2129.3|2129.7|2129.4|2129.4|2129.1|0
1639977880000|2021-12-20 05:24:40|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.5|2129.2|0
1639977890000|2021-12-20 05:24:50|2129.8|2129.5|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|0
1639977900000|2021-12-20 05:25:00|2129.7|2129.4|2129.8|2129.5|2130|2129.7|2129.7|2129.4|0
1639977910000|2021-12-20 05:25:10|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|1
1639977920000|2021-12-20 05:25:20|2130|2129.7|2130|2129.7|2130|2129.7|2130|2129.7|0
1639977930000|2021-12-20 05:25:30|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|0
1639977940000|2021-12-20 05:25:40|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.2|2129.9|0
1639977950000|2021-12-20 05:25:50|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|0
1639977960000|2021-12-20 05:26:00|2130.2|2129.9|2130.2|2129.9|2130.3|2130|2130.2|2129.9|0
1639977970000|2021-12-20 05:26:10|2130.1|2129.8|2130|2129.7|2130.1|2129.8|2130|2129.7|0
1639977980000|2021-12-20 05:26:20|2130.1|2129.8|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|1
1639977990000|2021-12-20 05:26:30|2130.2|2129.9|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|2
1639978000000|2021-12-20 05:26:40|2130.3|2130|2130.2|2129.9|2130.4|2130.1|2130|2129.7|5
1639978010000|2021-12-20 05:26:50|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.1|2129.8|0
1639978020000|2021-12-20 05:27:00|2130.3|2130|2130.3|2130|2130.4|2130.1|2130.2|2129.9|0
1639978030000|2021-12-20 05:27:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|0
1639978040000|2021-12-20 05:27:20|2130.1|2129.8|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|0
1639978060000|2021-12-20 05:27:40|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|0
1639978070000|2021-12-20 05:27:50|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|0
1639978080000|2021-12-20 05:28:00|2129.7|2129.4|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|0
1639978090000|2021-12-20 05:28:10|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|1
1639978100000|2021-12-20 05:28:20|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|0
1639978110000|2021-12-20 05:28:30|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|1
1639978120000|2021-12-20 05:28:40|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|0
1639978130000|2021-12-20 05:28:50|2130.1|2129.8|2130|2129.7|2130.1|2129.8|2130|2129.7|2
1639978140000|2021-12-20 05:29:00|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|2130.1|2129.8|0
1639978150000|2021-12-20 05:29:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.3|2130|1
1639978160000|2021-12-20 05:29:20|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.3|2130|0
1639978170000|2021-12-20 05:29:30|2130.4|2130.1|2130|2129.7|2130.4|2130.1|2130|2129.7|0
1639978180000|2021-12-20 05:29:40|||||||||1
1639978190000|2021-12-20 05:29:50|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2129.9|2129.6|2
1639978200000|2021-12-20 05:30:00|2129.9|2129.6|2130|2129.7|2130|2129.7|2129.8|2129.5|2
1639978210000|2021-12-20 05:30:10|2129.9|2129.6|2129.7|2129.4|2130|2129.7|2129.6|2129.3|0
1639978220000|2021-12-20 05:30:20|2129.6|2129.3|2130.6|2130.3|2130.7|2130.4|2129.6|2129.3|18
1639978230000|2021-12-20 05:30:30|2130.7|2130.4|2130.3|2130|2130.7|2130.4|2130.3|2130|0
1639978240000|2021-12-20 05:30:40|2130|2129.7|2129.7|2129.4|2130.2|2129.9|2129.7|2129.4|1
1639978250000|2021-12-20 05:30:50|2129.8|2129.5|2129.2|2128.9|2129.8|2129.5|2129.2|2128.9|4
1639978260000|2021-12-20 05:31:00|2129.1|2128.8|2128.9|2128.6|2129.2|2128.9|2128.9|2128.6|2
1639978270000|2021-12-20 05:31:10|2128.6|2128.3|2128.3|2128|2128.7|2128.4|2128.2|2127.9|8
1639978280000|2021-12-20 05:31:20|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2128.2|2127.9|1
1639978290000|2021-12-20 05:31:30|2128.7|2128.4|2128.6|2128.3|2128.8|2128.5|2128.5|2128.2|4
1639978300000|2021-12-20 05:31:40|2128.7|2128.4|2129|2128.7|2129|2128.7|2128.6|2128.3|1
1639978310000|2021-12-20 05:31:50|2128.9|2128.6|2128.6|2128.3|2128.9|2128.6|2128.6|2128.3|2
1639978320000|2021-12-20 05:32:00|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.2|2127.9|0
1639978330000|2021-12-20 05:32:10|2128.5|2128.2|2128.8|2128.5|2129|2128.7|2128.5|2128.2|1
1639978340000|2021-12-20 05:32:20|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|2128.9|2128.6|0
1639978350000|2021-12-20 05:32:30|2129|2128.7|2128.5|2128.2|2129|2128.7|2128.4|2128.1|2
1639978360000|2021-12-20 05:32:40|2128.7|2128.4|2129.4|2129.1|2129.4|2129.1|2128.7|2128.4|5
1639978370000|2021-12-20 05:32:50|2129.5|2129.2|2129.8|2129.5|2129.9|2129.6|2129.5|2129.2|5
1639978380000|2021-12-20 05:33:00|2129.9|2129.6|2130.1|2129.8|2130.1|2129.8|2129.9|2129.6|0
1639978390000|2021-12-20 05:33:10|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130|2129.7|1
1639978400000|2021-12-20 05:33:20|2130|2129.7|2130.3|2130|2130.3|2130|2130|2129.7|2
1639978410000|2021-12-20 05:33:30|2130.4|2130.1|2130.3|2130|2130.4|2130.1|2130.2|2129.9|0
1639978420000|2021-12-20 05:33:40|2130.2|2129.9|2130.6|2130.3|2130.6|2130.3|2130.2|2129.9|1
1639978430000|2021-12-20 05:33:50|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|3
1639978440000|2021-12-20 05:34:00|2130.7|2130.4|2130.7|2130.4|2130.8|2130.5|2130.6|2130.3|2
1639978450000|2021-12-20 05:34:10|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.5|2130.2|5
1639978460000|2021-12-20 05:34:20|2130.7|2130.4|2130.8|2130.5|2130.8|2130.5|2130.7|2130.4|0
1639978470000|2021-12-20 05:34:30|2130.7|2130.4|2130.6|2130.3|2130.7|2130.4|2130.6|2130.3|0
1639978480000|2021-12-20 05:34:40|2130.3|2130|2130.3|2130|2130.3|2130|2130.1|2129.8|2
1639978490000|2021-12-20 05:34:50|2130.2|2129.9|2130.3|2130|2130.4|2130.1|2130.2|2129.9|0
1639978500000|2021-12-20 05:35:00|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2129.9|2129.6|3
1639978510000|2021-12-20 05:35:10|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2129.8|2129.5|7
1639978520000|2021-12-20 05:35:20|2130.2|2129.9|2130|2129.7|2130.2|2129.9|2130|2129.7|1
1639978530000|2021-12-20 05:35:30|2129.9|2129.6|2130.6|2130.3|2130.6|2130.3|2129.9|2129.6|4
1639978540000|2021-12-20 05:35:40|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|1
1639978550000|2021-12-20 05:35:50|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.3|2130|0
1639978560000|2021-12-20 05:36:00|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.3|2130|0
1639978570000|2021-12-20 05:36:10|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.9|2129.6|3
1639978580000|2021-12-20 05:36:20|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2130|2129.7|0
1639978600000|2021-12-20 05:36:40|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.9|2129.6|0
1639978610000|2021-12-20 05:36:50|2129.8|2129.5|2129.5|2129.2|2129.8|2129.5|2129.4|2129.1|5
1639978620000|2021-12-20 05:37:00|2129.4|2129.1|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|1
1639978630000|2021-12-20 05:37:10|2129.3|2129|2129.2|2128.9|2129.3|2129|2129.1|2128.8|2
1639978640000|2021-12-20 05:37:20|2129.1|2128.8|2129.1|2128.8|2129.2|2128.9|2129.1|2128.8|0
1639978650000|2021-12-20 05:37:30|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.4|2128.1|31
1639978660000|2021-12-20 05:37:40|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.7|2128.4|0
1639978670000|2021-12-20 05:37:50|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|1
1639978680000|2021-12-20 05:38:00|2128.9|2128.6|2128.6|2128.3|2128.9|2128.6|2128.6|2128.3|0
1639978690000|2021-12-20 05:38:10|2127.2|2126.9|2127.8|2127.5|2127.8|2127.5|2127.1|2126.8|137
1639978700000|2021-12-20 05:38:20|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.9|2127.6|0
1639978710000|2021-12-20 05:38:30|2127.9|2127.6|2127.6|2127.3|2127.9|2127.6|2127.6|2127.3|16
1639978720000|2021-12-20 05:38:40|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.2|2126.9|4
1639978730000|2021-12-20 05:38:50|2127.2|2126.9|2127.3|2127|2127.3|2127|2127.2|2126.9|2
1639978740000|2021-12-20 05:39:00|2127.2|2126.9|2127.4|2127.1|2127.4|2127.1|2127.2|2126.9|5
1639978750000|2021-12-20 05:39:10|||||||||1
1639978760000|2021-12-20 05:39:20|2127.7|2127.4|2127.7|2127.4|2127.8|2127.5|2127.7|2127.4|2
1639978770000|2021-12-20 05:39:30|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|0
1639978780000|2021-12-20 05:39:40|2127.7|2127.4|2128|2127.7|2128|2127.7|2127.6|2127.3|4
1639978790000|2021-12-20 05:39:50|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|2128.1|2127.8|1
1639978800000|2021-12-20 05:40:00|2127.8|2127.5|2128|2127.7|2128|2127.7|2127.8|2127.5|2
1639978810000|2021-12-20 05:40:10|2128.1|2127.8|2128.1|2127.8|2128.4|2128.1|2128.1|2127.8|5
1639978820000|2021-12-20 05:40:20|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|0
1639978830000|2021-12-20 05:40:30|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2127.9|2127.6|5
1639978840000|2021-12-20 05:40:40|||||||||1
1639978850000|2021-12-20 05:40:50|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|0
1639978860000|2021-12-20 05:41:00|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|0
1639978870000|2021-12-20 05:41:10|2127.9|2127.6|2128.1|2127.8|2128.2|2127.9|2127.9|2127.6|1
1639978880000|2021-12-20 05:41:20|2128|2127.7|2128.1|2127.8|2128.1|2127.8|2128|2127.7|0
1639978890000|2021-12-20 05:41:30|2128.2|2127.9|2128|2127.7|2128.2|2127.9|2128|2127.7|0
1639978900000|2021-12-20 05:41:40|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|2127.8|2127.5|1
1639978920000|2021-12-20 05:42:00|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|2127.6|2127.3|1
1639978930000|2021-12-20 05:42:10|2127.7|2127.4|2127.7|2127.4|2127.8|2127.5|2127.6|2127.3|0
1639978940000|2021-12-20 05:42:20|2127.8|2127.5|2127.7|2127.4|2127.8|2127.5|2127.7|2127.4|0
1639978970000|2021-12-20 05:42:50|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|2127.5|2127.2|0
1639978980000|2021-12-20 05:43:00|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2127.2|2126.9|0
1639978990000|2021-12-20 05:43:10|2127.3|2127|2127.2|2126.9|2127.4|2127.1|2127.2|2126.9|2
1639979000000|2021-12-20 05:43:20|2126.9|2126.6|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|6
1639979010000|2021-12-20 05:43:30|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.8|2125.5|13
1639979020000|2021-12-20 05:43:40|2125.8|2125.5|2126.4|2126.1|2126.4|2126.1|2125.8|2125.5|6
1639979030000|2021-12-20 05:43:50|2126.3|2126|2125.6|2125.3|2126.3|2126|2125.4|2125.1|9
1639979040000|2021-12-20 05:44:00|2125.5|2125.2|2125.3|2125|2125.5|2125.2|2125|2124.7|18
1639979050000|2021-12-20 05:44:10|2125.2|2124.9|2125.2|2124.9|2125.4|2125.1|2125|2124.7|2
1639979060000|2021-12-20 05:44:20|2125.3|2125|2124.8|2124.5|2125.4|2125.1|2124.8|2124.5|6
1639979070000|2021-12-20 05:44:30|2125|2124.7|2125.5|2125.2|2125.5|2125.2|2124.9|2124.6|5
1639979080000|2021-12-20 05:44:40|2125.9|2125.6|2125.6|2125.3|2125.9|2125.6|2125.5|2125.2|3
1639979090000|2021-12-20 05:44:50|2125.8|2125.5|2125.8|2125.5|2126|2125.7|2125.8|2125.5|6
1639979100000|2021-12-20 05:45:00|2125.6|2125.3|2126.2|2125.9|2126.2|2125.9|2125.4|2125.1|2
1639979110000|2021-12-20 05:45:10|2126.5|2126.2|2126.8|2126.5|2126.8|2126.5|2126.5|2126.2|0
1639979120000|2021-12-20 05:45:20|2127|2126.7|2126.8|2126.5|2127|2126.7|2126.7|2126.4|2
1639979130000|2021-12-20 05:45:30|2126.7|2126.4|2126.7|2126.4|2126.7|2126.4|2126.4|2126.1|0
1639979140000|2021-12-20 05:45:40|2126.6|2126.3|2126.2|2125.9|2126.6|2126.3|2125.9|2125.6|2
1639979150000|2021-12-20 05:45:50|2126.1|2125.8|2126.2|2125.9|2126.2|2125.9|2126.1|2125.8|0
1639979160000|2021-12-20 05:46:00|2126.1|2125.8|2126.1|2125.8|2126.3|2126|2125.8|2125.5|1
1639979170000|2021-12-20 05:46:10|2126|2125.7|2126.5|2126.2|2126.5|2126.2|2126|2125.7|3
1639979180000|2021-12-20 05:46:20|2126.6|2126.3|2126.1|2125.8|2126.6|2126.3|2126|2125.7|17
1639979190000|2021-12-20 05:46:30|2126.3|2126|2126.4|2126.1|2126.4|2126.1|2126.1|2125.8|2
1639979200000|2021-12-20 05:46:40|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.2|2125.9|1
1639979210000|2021-12-20 05:46:50|2126.1|2125.8|2126.3|2126|2126.3|2126|2126.1|2125.8|5
1639979220000|2021-12-20 05:47:00|2126.4|2126.1|2126.6|2126.3|2126.7|2126.4|2126.4|2126.1|21
1639979230000|2021-12-20 05:47:10|2126.5|2126.2|2126.1|2125.8|2126.5|2126.2|2126.1|2125.8|4
1639979240000|2021-12-20 05:47:20|2126.2|2125.9|2125.7|2125.4|2126.2|2125.9|2125.7|2125.4|6
1639979250000|2021-12-20 05:47:30|2125.6|2125.3|2125.5|2125.2|2125.7|2125.4|2125.4|2125.1|2
1639979260000|2021-12-20 05:47:40|2125.6|2125.3|2125.6|2125.3|2125.7|2125.4|2125.6|2125.3|0
1639979270000|2021-12-20 05:47:50|2125.5|2125.2|2125.5|2125.2|2125.6|2125.3|2125.5|2125.2|1
1639979280000|2021-12-20 05:48:00|2125.1|2124.8|2125.5|2125.2|2125.5|2125.2|2125.1|2124.8|10
1639979290000|2021-12-20 05:48:10|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|0
1639979300000|2021-12-20 05:48:20|2125.5|2125.2|2125.3|2125|2125.5|2125.2|2125.3|2125|20
1639979320000|2021-12-20 05:48:40|2125.5|2125.2|2125.6|2125.3|2125.7|2125.4|2125.5|2125.2|11
1639979330000|2021-12-20 05:48:50|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|2125.4|2125.1|4
1639979340000|2021-12-20 05:49:00|2125.3|2125|2125.2|2124.9|2125.3|2125|2125.2|2124.9|2
1639979350000|2021-12-20 05:49:10|2125.3|2125|2125.3|2125|2125.4|2125.1|2125.3|2125|5
1639979360000|2021-12-20 05:49:20|2125.2|2124.9|2125.3|2125|2125.4|2125.1|2125.2|2124.9|8
1639979370000|2021-12-20 05:49:30|2125.4|2125.1|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|5
1639979380000|2021-12-20 05:49:40|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.6|2125.3|4
1639979390000|2021-12-20 05:49:50|2125.8|2125.5|2125.8|2125.5|2125.9|2125.6|2125.8|2125.5|2
1639979400000|2021-12-20 05:50:00|2125.9|2125.6|2125.8|2125.5|2126|2125.7|2125.8|2125.5|5
1639979410000|2021-12-20 05:50:10|2125.9|2125.6|2125.5|2125.2|2126|2125.7|2125.5|2125.2|1
1639979420000|2021-12-20 05:50:20|2125.6|2125.3|2125.5|2125.2|2125.6|2125.3|2125.5|2125.2|0
1639979430000|2021-12-20 05:50:30|2125.6|2125.3|2125.3|2125|2125.6|2125.3|2125.3|2125|5
1639979440000|2021-12-20 05:50:40|2125.4|2125.1|2125.2|2124.9|2125.4|2125.1|2125.2|2124.9|3
1639979450000|2021-12-20 05:50:50|2124.8|2124.5|2124.4|2124.1|2124.8|2124.5|2124.4|2124.1|12
1639979460000|2021-12-20 05:51:00|2124|2123.7|2124.1|2123.8|2124.2|2123.9|2124|2123.7|5
1639979470000|2021-12-20 05:51:10|2124|2123.7|2124|2123.7|2124.1|2123.8|2124|2123.7|1
1639979480000|2021-12-20 05:51:20|2123.7|2123.4|2123.6|2123.3|2123.9|2123.6|2123.6|2123.3|10
1639979490000|2021-12-20 05:51:30|2123.7|2123.4|2123.6|2123.3|2123.7|2123.4|2123.5|2123.2|7
1639979500000|2021-12-20 05:51:40|2123.5|2123.2|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|0
1639979510000|2021-12-20 05:51:50|2123.6|2123.3|2123.4|2123.1|2123.7|2123.4|2123.4|2123.1|6
1639979520000|2021-12-20 05:52:00|2123.5|2123.2|2121.8|2121.5|2123.5|2123.2|2121.3|2121|119
1639979530000|2021-12-20 05:52:10|2121.6|2121.3|2120.8|2120.5|2121.6|2121.3|2119.7|2119.4|53
1639979540000|2021-12-20 05:52:20|2120.6|2120.3|2119.7|2119.4|2120.8|2120.5|2119.6|2119.3|30
1639979550000|2021-12-20 05:52:30|2119.6|2119.3|2120.3|2120|2120.4|2120.1|2119.6|2119.3|15
1639979560000|2021-12-20 05:52:40|2120.2|2119.9|2118.9|2118.6|2120.3|2120|2118.8|2118.5|50
1639979570000|2021-12-20 05:52:50|2119|2118.7|2119.2|2118.9|2119.4|2119.1|2118.9|2118.6|21
1639979580000|2021-12-20 05:53:00|2119.3|2119|2119.7|2119.4|2119.7|2119.4|2119.2|2118.9|19
1639979590000|2021-12-20 05:53:10|2119.5|2119.2|2119.3|2119|2119.6|2119.3|2119.1|2118.8|13
1639979600000|2021-12-20 05:53:20|2119.4|2119.1|2119.9|2119.6|2119.9|2119.6|2119.4|2119.1|7
1639979610000|2021-12-20 05:53:30|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2119.8|2119.5|30
1639979620000|2021-12-20 05:53:40|2120.7|2120.4|2120.1|2119.8|2120.7|2120.4|2120|2119.7|9
1639979630000|2021-12-20 05:53:50|2120|2119.7|2120.1|2119.8|2120.3|2120|2120|2119.7|3
1639979640000|2021-12-20 05:54:00|2120.3|2120|2121|2120.7|2121|2120.7|2120.3|2120|9
1639979650000|2021-12-20 05:54:10|2120.9|2120.6|2120.7|2120.4|2121.4|2121.1|2120.5|2120.2|11
1639979660000|2021-12-20 05:54:20|2120.6|2120.3|2120.7|2120.4|2120.8|2120.5|2120.1|2119.8|11
1639979670000|2021-12-20 05:54:30|2120.9|2120.6|2120.7|2120.4|2120.9|2120.6|2120.7|2120.4|2
1639979680000|2021-12-20 05:54:40|2120.9|2120.6|2120.7|2120.4|2120.9|2120.6|2120.3|2120|6
1639979690000|2021-12-20 05:54:50|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|0
1639979700000|2021-12-20 05:55:00|2120.9|2120.6|2121.6|2121.3|2121.6|2121.3|2120.9|2120.6|8
1639979710000|2021-12-20 05:55:10|2121.7|2121.4|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|8
1639979720000|2021-12-20 05:55:20|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.7|2121.4|0
1639979730000|2021-12-20 05:55:30|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|3
1639979740000|2021-12-20 05:55:40|2121.6|2121.3|2121.4|2121.1|2121.6|2121.3|2121.3|2121|21
1639979750000|2021-12-20 05:55:50|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.2|2120.9|4
1639979760000|2021-12-20 05:56:00|2121.3|2121|2121.8|2121.5|2121.8|2121.5|2121.3|2121|11
1639979770000|2021-12-20 05:56:10|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|0
1639979780000|2021-12-20 05:56:20|2122|2121.7|2121.7|2121.4|2122|2121.7|2121.7|2121.4|2
1639979790000|2021-12-20 05:56:30|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|0
1639979800000|2021-12-20 05:56:40|2121.9|2121.6|2121.7|2121.4|2121.9|2121.6|2121.7|2121.4|5
1639979810000|2021-12-20 05:56:50|2121.8|2121.5|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|2
1639979820000|2021-12-20 05:57:00|2121.5|2121.2|2121.5|2121.2|2121.6|2121.3|2121.4|2121.1|5
1639979830000|2021-12-20 05:57:10|2121.3|2121|2121.5|2121.2|2121.7|2121.4|2121.3|2121|3
1639979840000|2021-12-20 05:57:20|2121.4|2121.1|2121.1|2120.8|2121.4|2121.1|2121.1|2120.8|6
1639979850000|2021-12-20 05:57:30|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|2
1639979860000|2021-12-20 05:57:40|2121.4|2121.1|2121.5|2121.2|2121.5|2121.2|2121.4|2121.1|4
1639979870000|2021-12-20 05:57:50|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|2
1639979880000|2021-12-20 05:58:00|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.5|2121.2|2
1639979890000|2021-12-20 05:58:10|2121.8|2121.5|2122.4|2122.1|2122.4|2122.1|2121.8|2121.5|4
1639979900000|2021-12-20 05:58:20|2122.2|2121.9|2122.2|2121.9|2122.4|2122.1|2122.2|2121.9|8
1639979910000|2021-12-20 05:58:30|2122.1|2121.8|2121.7|2121.4|2122.1|2121.8|2121.7|2121.4|4
1639979920000|2021-12-20 05:58:40|2121.8|2121.5|2121.7|2121.4|2121.8|2121.5|2121.7|2121.4|0
1639979930000|2021-12-20 05:58:50|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|3
1639979940000|2021-12-20 05:59:00|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|0
1639979960000|2021-12-20 05:59:20|2121.6|2121.3|2121.1|2120.8|2121.6|2121.3|2121.1|2120.8|4
1639979970000|2021-12-20 05:59:30|2121.2|2120.9|2121.9|2121.6|2121.9|2121.6|2121.1|2120.8|9
1639979980000|2021-12-20 05:59:40|2121.8|2121.5|2121.7|2121.4|2122.2|2121.9|2121.7|2121.4|2
1639979990000|2021-12-20 05:59:50|2121.8|2121.5|2121.3|2121|2121.8|2121.5|2121.1|2120.8|7
1639980000000|2021-12-20 06:00:00|2120.9|2120.6|2120.8|2120.5|2121.4|2121.1|2120.8|2120.5|6
1639980010000|2021-12-20 06:00:10|2120.7|2120.4|2120|2119.7|2120.7|2120.4|2120|2119.7|3
1639980020000|2021-12-20 06:00:20|2119.9|2119.6|2119.3|2119|2119.9|2119.6|2119.2|2118.9|12
1639980030000|2021-12-20 06:00:30|2119.4|2119.1|2120|2119.7|2120|2119.7|2119.4|2119.1|2
1639980040000|2021-12-20 06:00:40|2119.9|2119.6|2119.9|2119.6|2120.3|2120|2119.8|2119.5|1
1639980050000|2021-12-20 06:00:50|2119.8|2119.5|2120|2119.7|2120.1|2119.8|2119.7|2119.4|11
1639980060000|2021-12-20 06:01:00|2120.1|2119.8|2120.6|2120.3|2120.6|2120.3|2120.1|2119.8|4
1639980070000|2021-12-20 06:01:10|2120.8|2120.5|2120.5|2120.2|2121.2|2120.9|2120.5|2120.2|14
1639980080000|2021-12-20 06:01:20|2120.3|2120|2120.2|2119.9|2120.4|2120.1|2120|2119.7|4
1639980090000|2021-12-20 06:01:30|2120.1|2119.8|2119.8|2119.5|2120.4|2120.1|2119.6|2119.3|16
1639980100000|2021-12-20 06:01:40|2119.9|2119.6|2121|2120.7|2121.2|2120.9|2119.9|2119.6|3
1639980110000|2021-12-20 06:01:50|2120.9|2120.6|2120.6|2120.3|2121|2120.7|2120.6|2120.3|3
1639980120000|2021-12-20 06:02:00|2120.7|2120.4|2121.9|2121.6|2122|2121.7|2120.7|2120.4|35
1639980130000|2021-12-20 06:02:10|2122|2121.7|2122.5|2122.2|2122.9|2122.6|2122|2121.7|28
1639980140000|2021-12-20 06:02:20|2122.7|2122.4|2122.8|2122.5|2123.1|2122.8|2122.7|2122.4|5
1639980150000|2021-12-20 06:02:30|2122.6|2122.3|2122.5|2122.2|2122.8|2122.5|2122.5|2122.2|0
1639980160000|2021-12-20 06:02:40|2122.7|2122.4|2122.6|2122.3|2122.7|2122.4|2122.5|2122.2|2
1639980170000|2021-12-20 06:02:50|2122.7|2122.4|2122.7|2122.4|2122.8|2122.5|2122.7|2122.4|1
1639980180000|2021-12-20 06:03:00|2122.6|2122.3|2122.3|2122|2122.8|2122.5|2122.3|2122|9
1639980190000|2021-12-20 06:03:10|2122.4|2122.1|2122.3|2122|2122.5|2122.2|2121.8|2121.5|9
1639980200000|2021-12-20 06:03:20|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2121.9|2121.6|6
1639980210000|2021-12-20 06:03:30|2122.2|2121.9|2122.6|2122.3|2122.6|2122.3|2122.2|2121.9|7
1639980220000|2021-12-20 06:03:40|2122.5|2122.2|2122.3|2122|2122.5|2122.2|2122.2|2121.9|3
1639980230000|2021-12-20 06:03:50|2122.5|2122.2|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|0
1639980240000|2021-12-20 06:04:00|2122.3|2122|2122.5|2122.2|2122.6|2122.3|2122.3|2122|0
1639980250000|2021-12-20 06:04:10|2122.6|2122.3|2122.6|2122.3|2122.8|2122.5|2122.6|2122.3|2
1639980260000|2021-12-20 06:04:20|2123.2|2122.9|2123|2122.7|2123.2|2122.9|2123|2122.7|7
1639980270000|2021-12-20 06:04:30|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123.1|2122.8|2
1639980280000|2021-12-20 06:04:40|2123|2122.7|2123.1|2122.8|2123.2|2122.9|2123|2122.7|4
1639980290000|2021-12-20 06:04:50|2123.2|2122.9|2123.7|2123.4|2123.9|2123.6|2123.2|2122.9|11
1639980300000|2021-12-20 06:05:00|2123.5|2123.2|2123.8|2123.5|2123.8|2123.5|2123.5|2123.2|9
1639980310000|2021-12-20 06:05:10|2123.9|2123.6|2123.6|2123.3|2124.1|2123.8|2123.6|2123.3|13
1639980320000|2021-12-20 06:05:20|2123.7|2123.4|2123.7|2123.4|2124|2123.7|2123.6|2123.3|5
1639980330000|2021-12-20 06:05:30|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|2
1639980340000|2021-12-20 06:05:40|2123.8|2123.5|2123.1|2122.8|2123.8|2123.5|2123.1|2122.8|9
1639980350000|2021-12-20 06:05:50|2123.3|2123|2122.7|2122.4|2123.3|2123|2122.5|2122.2|6
1639980360000|2021-12-20 06:06:00|2123|2122.7|2123.4|2123.1|2123.4|2123.1|2122.8|2122.5|8
1639980370000|2021-12-20 06:06:10|2123.8|2123.5|2123.6|2123.3|2124|2123.7|2123.6|2123.3|3
1639980380000|2021-12-20 06:06:20|2123.5|2123.2|2123.4|2123.1|2123.9|2123.6|2123.3|2123|18
1639980390000|2021-12-20 06:06:30|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123.3|2123|3
1639980400000|2021-12-20 06:06:40|2123.4|2123.1|2123.2|2122.9|2123.4|2123.1|2122.9|2122.6|3
1639980410000|2021-12-20 06:06:50|2123.1|2122.8|2123.2|2122.9|2123.2|2122.9|2123|2122.7|7
1639980420000|2021-12-20 06:07:00|2123.3|2123|2123.3|2123|2123.3|2123|2122.9|2122.6|2
1639980430000|2021-12-20 06:07:10|2123.2|2122.9|2123.1|2122.8|2123.2|2122.9|2123|2122.7|0
1639980440000|2021-12-20 06:07:20|2123.2|2122.9|2123.4|2123.1|2123.4|2123.1|2123|2122.7|2
1639980450000|2021-12-20 06:07:30|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2123.4|2123.1|0
1639980460000|2021-12-20 06:07:40|2123.2|2122.9|2123.1|2122.8|2123.3|2123|2122.6|2122.3|11
1639980470000|2021-12-20 06:07:50|2123|2122.7|2123.4|2123.1|2123.4|2123.1|2122.8|2122.5|6
1639980480000|2021-12-20 06:08:00|2123.3|2123|2123.7|2123.4|2123.7|2123.4|2122.9|2122.6|82
1639980490000|2021-12-20 06:08:10|2123.8|2123.5|2124.1|2123.8|2124.3|2124|2123.7|2123.4|10
1639980500000|2021-12-20 06:08:20|2124|2123.7|2124|2123.7|2124|2123.7|2124|2123.7|2
1639980510000|2021-12-20 06:08:30|2123.5|2123.2|2123.6|2123.3|2123.6|2123.3|2123.5|2123.2|21
1639980520000|2021-12-20 06:08:40|2123.9|2123.6|2124|2123.7|2124.2|2123.9|2123.9|2123.6|9
1639980530000|2021-12-20 06:08:50|2123.9|2123.6|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|2
1639980540000|2021-12-20 06:09:00|2124.1|2123.8|2125.1|2124.8|2125.4|2125.1|2124|2123.7|20
1639980550000|2021-12-20 06:09:10|2125.2|2124.9|2125.2|2124.9|2125.3|2125|2125|2124.7|5
1639980560000|2021-12-20 06:09:20|2125|2124.7|2124.8|2124.5|2125.1|2124.8|2124.7|2124.4|10
1639980570000|2021-12-20 06:09:30|2125.1|2124.8|2125.6|2125.3|2125.6|2125.3|2125.1|2124.8|7
1639980580000|2021-12-20 06:09:40|2125.5|2125.2|2125.4|2125.1|2125.5|2125.2|2125.3|2125|5
1639980590000|2021-12-20 06:09:50|2125.3|2125|2125.3|2125|2125.4|2125.1|2125|2124.7|4
1639980600000|2021-12-20 06:10:00|2125.4|2125.1|2125.3|2125|2125.4|2125.1|2125.3|2125|0
1639980610000|2021-12-20 06:10:10|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.1|2124.8|2
1639980620000|2021-12-20 06:10:20|2125.1|2124.8|2125.6|2125.3|2125.6|2125.3|2125|2124.7|5
1639980630000|2021-12-20 06:10:30|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|0
1639980640000|2021-12-20 06:10:40|2125.5|2125.2|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|1
1639980650000|2021-12-20 06:10:50|2125.2|2124.9|2125.3|2125|2125.3|2125|2125.2|2124.9|3
1639980660000|2021-12-20 06:11:00|2125.2|2124.9|2126|2125.7|2126.1|2125.8|2125.2|2124.9|11
1639980670000|2021-12-20 06:11:10|2126.1|2125.8|2125.6|2125.3|2126.1|2125.8|2125.6|2125.3|7
1639980680000|2021-12-20 06:11:20|2125.2|2124.9|2125.5|2125.2|2125.5|2125.2|2125.2|2124.9|3
1639980690000|2021-12-20 06:11:30|2125.6|2125.3|2125.3|2125|2125.6|2125.3|2125.2|2124.9|4
1639980700000|2021-12-20 06:11:40|2125.1|2124.8|2125.3|2125|2125.4|2125.1|2125.1|2124.8|10
1639980710000|2021-12-20 06:11:50|2125.4|2125.1|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|6
1639980720000|2021-12-20 06:12:00|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.5|2125.2|0
1639980730000|2021-12-20 06:12:10|2125.7|2125.4|2126|2125.7|2126.1|2125.8|2125.7|2125.4|4
1639980740000|2021-12-20 06:12:20|2125.8|2125.5|2125.1|2124.8|2125.8|2125.5|2125.1|2124.8|7
1639980750000|2021-12-20 06:12:30|2125.2|2124.9|2125.1|2124.8|2125.3|2125|2125.1|2124.8|2
1639980760000|2021-12-20 06:12:40|2125|2124.7|2125|2124.7|2125|2124.7|2124.8|2124.5|1
1639980770000|2021-12-20 06:12:50|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|2124.9|2124.6|0
1639980780000|2021-12-20 06:13:00|2125|2124.7|2124.2|2123.9|2125.1|2124.8|2124.1|2123.8|10
1639980790000|2021-12-20 06:13:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.3|2124|0
1639980800000|2021-12-20 06:13:20|2124.2|2123.9|2123.8|2123.5|2124.2|2123.9|2123.7|2123.4|2
1639980810000|2021-12-20 06:13:30|2123.7|2123.4|2123.5|2123.2|2123.7|2123.4|2123.4|2123.1|5
1639980820000|2021-12-20 06:13:40|2123.4|2123.1|2122.7|2122.4|2123.4|2123.1|2122.4|2122.1|28
1639980830000|2021-12-20 06:13:50|2122.8|2122.5|2123.2|2122.9|2123.4|2123.1|2122.8|2122.5|6
1639980840000|2021-12-20 06:14:00|2123.1|2122.8|2123.4|2123.1|2123.6|2123.3|2123|2122.7|10
1639980850000|2021-12-20 06:14:10|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123.3|2123|2
1639980860000|2021-12-20 06:14:20|2123.6|2123.3|2124.1|2123.8|2124.1|2123.8|2123.5|2123.2|4
1639980870000|2021-12-20 06:14:30|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|6
1639980880000|2021-12-20 06:14:40|2124.3|2124|2124.4|2124.1|2124.4|2124.1|2124.3|2124|3
1639980890000|2021-12-20 06:14:50|2124.3|2124|2123.9|2123.6|2124.6|2124.3|2123.9|2123.6|6
1639980900000|2021-12-20 06:15:00|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2124|2123.7|0
1639980910000|2021-12-20 06:15:10|2124.2|2123.9|2124.3|2124|2124.5|2124.2|2124.2|2123.9|0
1639980920000|2021-12-20 06:15:20|2124.4|2124.1|2123.9|2123.6|2124.4|2124.1|2123.9|2123.6|7
1639980930000|2021-12-20 06:15:30|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|3
1639980940000|2021-12-20 06:15:40|2124.1|2123.8|2123.5|2123.2|2124.1|2123.8|2123.5|2123.2|4
1639980950000|2021-12-20 06:15:50|2123.4|2123.1|2122.6|2122.3|2123.4|2123.1|2122.6|2122.3|2
1639980960000|2021-12-20 06:16:00|2122.7|2122.4|2123.2|2122.9|2123.3|2123|2122.7|2122.4|8
1639980970000|2021-12-20 06:16:10|2123.4|2123.1|2123.6|2123.3|2123.6|2123.3|2123.3|2123|0
1639980980000|2021-12-20 06:16:20|2123.7|2123.4|2124|2123.7|2124.1|2123.8|2123.7|2123.4|0
1639980990000|2021-12-20 06:16:30|2124.1|2123.8|2123.9|2123.6|2124.1|2123.8|2123.8|2123.5|3
1639981000000|2021-12-20 06:16:40|2124|2123.7|2123.9|2123.6|2124.1|2123.8|2123.8|2123.5|1
1639981010000|2021-12-20 06:16:50|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|1
1639981020000|2021-12-20 06:17:00|2124.3|2124|2124.1|2123.8|2124.5|2124.2|2124.1|2123.8|12
1639981030000|2021-12-20 06:17:10|2124.2|2123.9|2124.3|2124|2124.3|2124|2124.2|2123.9|0
1639981040000|2021-12-20 06:17:20|2124.4|2124.1|2124.3|2124|2124.4|2124.1|2124.3|2124|0
1639981050000|2021-12-20 06:17:30|2124.4|2124.1|2124.5|2124.2|2124.5|2124.2|2124.3|2124|1
1639981060000|2021-12-20 06:17:40|2124.4|2124.1|2124.2|2123.9|2124.5|2124.2|2124.2|2123.9|17
1639981070000|2021-12-20 06:17:50|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|0
1639981080000|2021-12-20 06:18:00|2124.3|2124|2124.2|2123.9|2124.3|2124|2124.2|2123.9|0
1639981090000|2021-12-20 06:18:10|2124.3|2124|2124.3|2124|2124.3|2124|2124.2|2123.9|0
1639981100000|2021-12-20 06:18:20|2124.4|2124.1|2123.9|2123.6|2124.4|2124.1|2123.9|2123.6|0
1639981110000|2021-12-20 06:18:30|2123.8|2123.5|2123.5|2123.2|2123.8|2123.5|2123.5|2123.2|3
1639981120000|2021-12-20 06:18:40|2123.6|2123.3|2123.5|2123.2|2123.7|2123.4|2123.5|2123.2|2
1639981130000|2021-12-20 06:18:50|2123.4|2123.1|2123.9|2123.6|2123.9|2123.6|2123.4|2123.1|6
1639981140000|2021-12-20 06:19:00|2124|2123.7|2124.1|2123.8|2124.1|2123.8|2123.9|2123.6|5
1639981160000|2021-12-20 06:19:20|2124.7|2124.4|2124.3|2124|2124.7|2124.4|2124.3|2124|2
1639981170000|2021-12-20 06:19:30|2124.4|2124.1|2123.9|2123.6|2124.5|2124.2|2123.7|2123.4|6
1639981180000|2021-12-20 06:19:40|2123.8|2123.5|2123.7|2123.4|2123.8|2123.5|2123.7|2123.4|0
1639981190000|2021-12-20 06:19:50|2123.8|2123.5|2123.5|2123.2|2124|2123.7|2123.5|2123.2|5
1639981200000|2021-12-20 06:20:00|2123.6|2123.3|2124|2123.7|2124.2|2123.9|2123.6|2123.3|3
1639981210000|2021-12-20 06:20:10|2124.1|2123.8|2124.2|2123.9|2124.2|2123.9|2124.1|2123.8|1
1639981220000|2021-12-20 06:20:20|2124.1|2123.8|2123.5|2123.2|2124.2|2123.9|2123.4|2123.1|3
1639981230000|2021-12-20 06:20:30|2123.7|2123.4|2123.7|2123.4|2123.7|2123.4|2123.5|2123.2|2
1639981240000|2021-12-20 06:20:40|2123.9|2123.6|2123.8|2123.5|2123.9|2123.6|2123.7|2123.4|4
1639981250000|2021-12-20 06:20:50|2123.9|2123.6|2123.6|2123.3|2123.9|2123.6|2123.6|2123.3|0
1639981260000|2021-12-20 06:21:00|2123.7|2123.4|2124|2123.7|2124|2123.7|2123.7|2123.4|3
1639981270000|2021-12-20 06:21:10|2123.9|2123.6|2123.8|2123.5|2123.9|2123.6|2123.8|2123.5|0
1639981280000|2021-12-20 06:21:20|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.6|2123.3|0
1639981290000|2021-12-20 06:21:30|2123.8|2123.5|2124|2123.7|2124|2123.7|2123.8|2123.5|1
1639981300000|2021-12-20 06:21:40|2124.2|2123.9|2123.7|2123.4|2124.2|2123.9|2123.7|2123.4|10
1639981310000|2021-12-20 06:21:50|2123.9|2123.6|2123.9|2123.6|2123.9|2123.6|2123.8|2123.5|1
1639981320000|2021-12-20 06:22:00|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.7|2123.4|0
1639981330000|2021-12-20 06:22:10|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|2123.6|2123.3|0
1639981340000|2021-12-20 06:22:20|2123.4|2123.1|2123.5|2123.2|2123.6|2123.3|2123.2|2122.9|5
1639981350000|2021-12-20 06:22:30|2123.6|2123.3|2123.4|2123.1|2123.8|2123.5|2123.3|2123|2
1639981360000|2021-12-20 06:22:40|2123.5|2123.2|2123.5|2123.2|2123.6|2123.3|2123.5|2123.2|0
1639981370000|2021-12-20 06:22:50|2123.6|2123.3|2124.3|2124|2124.3|2124|2123.6|2123.3|4
1639981380000|2021-12-20 06:23:00|2124.4|2124.1|2124.3|2124|2124.5|2124.2|2124.1|2123.8|3
1639981390000|2021-12-20 06:23:10|2124.4|2124.1|2124.4|2124.1|2124.4|2124.1|2124.1|2123.8|1
1639981400000|2021-12-20 06:23:20|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.7|2123.4|3
1639981410000|2021-12-20 06:23:30|2124|2123.7|2123.9|2123.6|2124.3|2124|2123.8|2123.5|3
1639981420000|2021-12-20 06:23:40|2123.8|2123.5|2123.6|2123.3|2123.8|2123.5|2123.6|2123.3|0
1639981430000|2021-12-20 06:23:50|2123.3|2123|2123.5|2123.2|2123.5|2123.2|2123|2122.7|7
1639981440000|2021-12-20 06:24:00|2123.6|2123.3|2124.3|2124|2124.3|2124|2123.6|2123.3|10
1639981450000|2021-12-20 06:24:10|2124.4|2124.1|2124.4|2124.1|2124.6|2124.3|2124.3|2124|4
1639981460000|2021-12-20 06:24:20|2124.1|2123.8|2124.4|2124.1|2124.5|2124.2|2124|2123.7|8
1639981470000|2021-12-20 06:24:30|2124.2|2123.9|2124.1|2123.8|2124.5|2124.2|2124.1|2123.8|7
1639981480000|2021-12-20 06:24:40|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.8|2123.5|7
1639981490000|2021-12-20 06:24:50|2124|2123.7|2123.8|2123.5|2124|2123.7|2123.8|2123.5|1
1639981500000|2021-12-20 06:25:00|2123.9|2123.6|2123.8|2123.5|2124.1|2123.8|2123.8|2123.5|1
1639981510000|2021-12-20 06:25:10|2123.9|2123.6|2123.7|2123.4|2123.9|2123.6|2123.5|2123.2|2
1639981520000|2021-12-20 06:25:20|2123.9|2123.6|2124.5|2124.2|2124.5|2124.2|2123.9|2123.6|3
1639981530000|2021-12-20 06:25:30|2124.6|2124.3|2124.5|2124.2|2124.6|2124.3|2124.3|2124|1
1639981540000|2021-12-20 06:25:40|2124.6|2124.3|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|4
1639981550000|2021-12-20 06:25:50|2124.7|2124.4|2124.5|2124.2|2124.7|2124.4|2124.3|2124|2
1639981560000|2021-12-20 06:26:00|2124.4|2124.1|2124.2|2123.9|2124.4|2124.1|2124.1|2123.8|5
1639981570000|2021-12-20 06:26:10|2124.1|2123.8|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|1
1639981580000|2021-12-20 06:26:20|2124.4|2124.1|2123.6|2123.3|2124.4|2124.1|2123.5|2123.2|3
1639981590000|2021-12-20 06:26:30|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|2124.1|2123.8|3
1639981600000|2021-12-20 06:26:40|2124|2123.7|2124|2123.7|2124.1|2123.8|2124|2123.7|0
1639981610000|2021-12-20 06:26:50|2123.9|2123.6|2123.4|2123.1|2123.9|2123.6|2123.4|2123.1|2
1639981620000|2021-12-20 06:27:00|2123.3|2123|2123.2|2122.9|2123.3|2123|2123|2122.7|3
1639981640000|2021-12-20 06:27:20|2123.3|2123|2123.2|2122.9|2123.4|2123.1|2123.2|2122.9|3
1639981650000|2021-12-20 06:27:30|||||||||2
1639981660000|2021-12-20 06:27:40|2122.9|2122.6|2123|2122.7|2123.2|2122.9|2122.9|2122.6|1
1639981670000|2021-12-20 06:27:50|2122.8|2122.5|2122.1|2121.8|2122.8|2122.5|2122|2121.7|17
1639981680000|2021-12-20 06:28:00|2122.2|2121.9|2121.9|2121.6|2122.2|2121.9|2121.9|2121.6|5
1639981690000|2021-12-20 06:28:10|2122|2121.7|2121.7|2121.4|2122.1|2121.8|2121.7|2121.4|5
1639981700000|2021-12-20 06:28:20|2121.8|2121.5|2121.9|2121.6|2121.9|2121.6|2121.7|2121.4|5
1639981710000|2021-12-20 06:28:30|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|1
1639981720000|2021-12-20 06:28:40|2121.5|2121.2|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|10
1639981730000|2021-12-20 06:28:50|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|0
1639981740000|2021-12-20 06:29:00|2121.6|2121.3|2121.4|2121.1|2121.7|2121.4|2121.4|2121.1|6
1639981750000|2021-12-20 06:29:10|2121.3|2121|2121.3|2121|2121.3|2121|2121.3|2121|1
1639981760000|2021-12-20 06:29:20|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2121|2120.7|6
1639981770000|2021-12-20 06:29:30|2121.1|2120.8|2121.1|2120.8|2121.2|2120.9|2121|2120.7|5
1639981780000|2021-12-20 06:29:40|2121.2|2120.9|2121.3|2121|2121.5|2121.2|2121.2|2120.9|1
1639981790000|2021-12-20 06:29:50|2121.4|2121.1|2117.6|2117.3|2121.5|2121.2|2117.6|2117.3|90
1639981800000|2021-12-20 06:30:00|2117.2|2116.9|2118.6|2118.3|2118.8|2118.5|2116.8|2116.5|124
1639981810000|2021-12-20 06:30:10|2118|2117.7|2120|2119.7|2120.4|2120.1|2117.9|2117.6|72
1639981820000|2021-12-20 06:30:20|2120.1|2119.8|2119.9|2119.6|2120.6|2120.3|2119.5|2119.2|34
1639981830000|2021-12-20 06:30:30|2119.8|2119.5|2119.8|2119.5|2120.4|2120.1|2119.5|2119.2|65
1639981840000|2021-12-20 06:30:40|2119.9|2119.6|2119.8|2119.5|2120.1|2119.8|2119.3|2119|27
1639981850000|2021-12-20 06:30:50|2119.9|2119.6|2120|2119.7|2120.4|2120.1|2119.9|2119.6|10
1639981860000|2021-12-20 06:31:00|2120.5|2120.2|2119.7|2119.4|2120.5|2120.2|2119.4|2119.1|27
1639981870000|2021-12-20 06:31:10|2119.6|2119.3|2118.4|2118.1|2119.6|2119.3|2118.4|2118.1|9
1639981880000|2021-12-20 06:31:20|2118.5|2118.2|2118.3|2118|2119|2118.7|2117.9|2117.6|11
1639981890000|2021-12-20 06:31:30|2118.4|2118.1|2118.6|2118.3|2119.1|2118.8|2118.4|2118.1|19
1639981900000|2021-12-20 06:31:40|2118.8|2118.5|2119.5|2119.2|2119.6|2119.3|2118.7|2118.4|7
1639981910000|2021-12-20 06:31:50|2119.4|2119.1|2119.8|2119.5|2120|2119.7|2119.4|2119.1|7
1639981920000|2021-12-20 06:32:00|2119.9|2119.6|2119.5|2119.2|2120.2|2119.9|2119.5|2119.2|7
1639981930000|2021-12-20 06:32:10|2119.6|2119.3|2120.5|2120.2|2120.6|2120.3|2119.6|2119.3|23
1639981940000|2021-12-20 06:32:20|2120.6|2120.3|2121.2|2120.9|2121.2|2120.9|2120.6|2120.3|14
1639981950000|2021-12-20 06:32:30|2119.9|2119.6|2121|2120.7|2121|2120.7|2119.9|2119.6|75
1639981960000|2021-12-20 06:32:40|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|2
1639981970000|2021-12-20 06:32:50|2121.1|2120.8|2121.2|2120.9|2121.2|2120.9|2121.1|2120.8|2
1639981980000|2021-12-20 06:33:00|2121.3|2121|2121.6|2121.3|2122.1|2121.8|2121.2|2120.9|16
1639981990000|2021-12-20 06:33:10|2121.7|2121.4|2121.5|2121.2|2122.1|2121.8|2121.5|2121.2|9
1639982000000|2021-12-20 06:33:20|2121.7|2121.4|2121|2120.7|2121.7|2121.4|2121|2120.7|6
1639982010000|2021-12-20 06:33:30|2121.3|2121|2121.1|2120.8|2121.3|2121|2121.1|2120.8|3
1639982020000|2021-12-20 06:33:40|2120.7|2120.4|2120.4|2120.1|2120.7|2120.4|2120.4|2120.1|9
1639982030000|2021-12-20 06:33:50|2120.6|2120.3|2120.8|2120.5|2121|2120.7|2120.6|2120.3|10
1639982040000|2021-12-20 06:34:00|2121|2120.7|2120.6|2120.3|2121.2|2120.9|2120.6|2120.3|5
1639982050000|2021-12-20 06:34:10|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2120.8|2120.5|4
1639982060000|2021-12-20 06:34:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1639982070000|2021-12-20 06:34:30|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|2120.8|2120.5|0
1639982080000|2021-12-20 06:34:40|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|1
1639982090000|2021-12-20 06:34:50|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|1
1639982100000|2021-12-20 06:35:00|2120.7|2120.4|2120.9|2120.6|2121.1|2120.8|2120.7|2120.4|6
1639982110000|2021-12-20 06:35:10|2121|2120.7|2119.6|2119.3|2121|2120.7|2119.6|2119.3|14
1639982120000|2021-12-20 06:35:20|2119.8|2119.5|2119.1|2118.8|2120|2119.7|2119|2118.7|8
1639982130000|2021-12-20 06:35:30|2119.2|2118.9|2119|2118.7|2119.8|2119.5|2118.7|2118.4|7
1639982140000|2021-12-20 06:35:40|2118.9|2118.6|2118.8|2118.5|2119.4|2119.1|2118.7|2118.4|19
1639982150000|2021-12-20 06:35:50|2118.9|2118.6|2119|2118.7|2119.2|2118.9|2118.8|2118.5|0
1639982160000|2021-12-20 06:36:00|2119.4|2119.1|2118.8|2118.5|2119.7|2119.4|2118.8|2118.5|14
1639982170000|2021-12-20 06:36:10|2119.8|2119.5|2118.9|2118.6|2119.8|2119.5|2118.8|2118.5|10
1639982180000|2021-12-20 06:36:20|2119|2118.7|2119.7|2119.4|2119.7|2119.4|2118.9|2118.6|7
1639982190000|2021-12-20 06:36:30|2119.6|2119.3|2118.9|2118.6|2119.6|2119.3|2118.9|2118.6|1
1639982200000|2021-12-20 06:36:40|2118.8|2118.5|2118.5|2118.2|2118.9|2118.6|2118.3|2118|9
1639982210000|2021-12-20 06:36:50|2118.4|2118.1|2118|2117.7|2118.4|2118.1|2118|2117.7|7
1639982220000|2021-12-20 06:37:00|2118.3|2118|2118.8|2118.5|2119.1|2118.8|2118.3|2118|5
1639982230000|2021-12-20 06:37:10|2119|2118.7|2118.5|2118.2|2119|2118.7|2118.1|2117.8|25
1639982240000|2021-12-20 06:37:20|2118.6|2118.3|2119.8|2119.5|2119.8|2119.5|2118.6|2118.3|22
1639982250000|2021-12-20 06:37:30|2119.6|2119.3|2120.1|2119.8|2120.1|2119.8|2119.5|2119.2|5
1639982260000|2021-12-20 06:37:40|2120.2|2119.9|2119.8|2119.5|2120.4|2120.1|2119.5|2119.2|5
1639982270000|2021-12-20 06:37:50|2119.9|2119.6|2119.9|2119.6|2120|2119.7|2119.9|2119.6|1
1639982280000|2021-12-20 06:38:00|2119.7|2119.4|2120.4|2120.1|2120.5|2120.2|2119.7|2119.4|4
1639982290000|2021-12-20 06:38:10|2120.8|2120.5|2120.6|2120.3|2120.9|2120.6|2120.5|2120.2|4
1639982300000|2021-12-20 06:38:20|2120.5|2120.2|2120.5|2120.2|2120.7|2120.4|2120.4|2120.1|1
1639982310000|2021-12-20 06:38:30|2120.4|2120.1|2120.8|2120.5|2121.1|2120.8|2120.4|2120.1|8
1639982320000|2021-12-20 06:38:40|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.5|2120.2|1
1639982340000|2021-12-20 06:39:00|2120.1|2119.8|2120.2|2119.9|2120.2|2119.9|2120.1|2119.8|6
1639982350000|2021-12-20 06:39:10|2120.1|2119.8|2120.8|2120.5|2120.8|2120.5|2120|2119.7|3
1639982360000|2021-12-20 06:39:20|2120.9|2120.6|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|1
1639982370000|2021-12-20 06:39:30|2120.8|2120.5|2120.4|2120.1|2120.9|2120.6|2120.2|2119.9|2
1639982380000|2021-12-20 06:39:40|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120|2119.7|2
1639982390000|2021-12-20 06:39:50|2120.5|2120.2|2120.8|2120.5|2120.8|2120.5|2120.4|2120.1|0
1639982400000|2021-12-20 06:40:00|2120.9|2120.6|2120.2|2119.9|2121|2120.7|2120.2|2119.9|6
1639982410000|2021-12-20 06:40:10|2120.4|2120.1|2118.6|2118.3|2120.4|2120.1|2118.6|2118.3|7
1639982420000|2021-12-20 06:40:20|2118.8|2118.5|2119|2118.7|2119|2118.7|2118.7|2118.4|6
1639982430000|2021-12-20 06:40:30|2118.8|2118.5|2118.7|2118.4|2118.9|2118.6|2118.7|2118.4|1
1639982440000|2021-12-20 06:40:40|2118.6|2118.3|2118.7|2118.4|2118.7|2118.4|2118.6|2118.3|0
1639982450000|2021-12-20 06:40:50|2118.3|2118|2118.6|2118.3|2118.6|2118.3|2118|2117.7|9
1639982460000|2021-12-20 06:41:00|2118.9|2118.6|2117.7|2117.4|2118.9|2118.6|2117.7|2117.4|13
1639982470000|2021-12-20 06:41:10|2117.6|2117.3|2118.2|2117.9|2118.4|2118.1|2117.6|2117.3|9
1639982480000|2021-12-20 06:41:20|2118.3|2118|2118.2|2117.9|2118.3|2118|2117.5|2117.2|9
1639982490000|2021-12-20 06:41:30|2118.4|2118.1|2118.2|2117.9|2118.4|2118.1|2117.9|2117.6|4
1639982500000|2021-12-20 06:41:40|2118.3|2118|2118.1|2117.8|2118.5|2118.2|2118.1|2117.8|6
1639982510000|2021-12-20 06:41:50|2118.3|2118|2119|2118.7|2119|2118.7|2118.3|2118|5
1639982520000|2021-12-20 06:42:00|2118.9|2118.6|2118.8|2118.5|2119.1|2118.8|2118.8|2118.5|5
1639982530000|2021-12-20 06:42:10|2118.9|2118.6|2118.5|2118.2|2118.9|2118.6|2118.5|2118.2|13
1639982540000|2021-12-20 06:42:20|2118.6|2118.3|2118.7|2118.4|2118.7|2118.4|2118.5|2118.2|10
1639982550000|2021-12-20 06:42:30|2118.9|2118.6|2119|2118.7|2119.1|2118.8|2118.9|2118.6|3
1639982560000|2021-12-20 06:42:40|2118.9|2118.6|2118.1|2117.8|2118.9|2118.6|2118.1|2117.8|6
1639982570000|2021-12-20 06:42:50|2118|2117.7|2117.9|2117.6|2118.1|2117.8|2117.9|2117.6|4
1639982580000|2021-12-20 06:43:00|2118.2|2117.9|2118|2117.7|2118.3|2118|2117.8|2117.5|4
1639982590000|2021-12-20 06:43:10|2118.1|2117.8|2118.3|2118|2118.3|2118|2117.9|2117.6|0
1639982600000|2021-12-20 06:43:20|2118.6|2118.3|2118.7|2118.4|2118.8|2118.5|2118.6|2118.3|2
1639982610000|2021-12-20 06:43:30|2118.2|2117.9|2117.8|2117.5|2118.4|2118.1|2117.8|2117.5|3
1639982620000|2021-12-20 06:43:40|2118.1|2117.8|2118.5|2118.2|2118.6|2118.3|2118.1|2117.8|4
1639982630000|2021-12-20 06:43:50|2118.4|2118.1|2117.5|2117.2|2118.4|2118.1|2117.5|2117.2|7
1639982640000|2021-12-20 06:44:00|2117.6|2117.3|2117.9|2117.6|2117.9|2117.6|2117.6|2117.3|9
1639982650000|2021-12-20 06:44:10|2118.1|2117.8|2118|2117.7|2118.1|2117.8|2118|2117.7|5
1639982660000|2021-12-20 06:44:20|2117.9|2117.6|2117.7|2117.4|2118|2117.7|2117.6|2117.3|4
1639982670000|2021-12-20 06:44:30|2117.6|2117.3|2117.8|2117.5|2117.8|2117.5|2117.6|2117.3|0
1639982680000|2021-12-20 06:44:40|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|2117.7|2117.4|1
1639982690000|2021-12-20 06:44:50|2117.8|2117.5|2117.7|2117.4|2118|2117.7|2117.7|2117.4|1
1639982700000|2021-12-20 06:45:00|2117.6|2117.3|2117.6|2117.3|2117.8|2117.5|2117.5|2117.2|1
1639982710000|2021-12-20 06:45:10|2117.5|2117.2|2117.8|2117.5|2117.8|2117.5|2117.4|2117.1|2
1639982720000|2021-12-20 06:45:20|2117.9|2117.6|2117.5|2117.2|2117.9|2117.6|2117.4|2117.1|0
1639982730000|2021-12-20 06:45:30|2117.4|2117.1|2117.6|2117.3|2117.7|2117.4|2117|2116.7|9
1639982740000|2021-12-20 06:45:40|2117.4|2117.1|2117.8|2117.5|2117.8|2117.5|2117.3|2117|2
1639982750000|2021-12-20 06:45:50|2117.6|2117.3|2117.6|2117.3|2117.8|2117.5|2117.6|2117.3|0
1639982760000|2021-12-20 06:46:00|2117.7|2117.4|2117.6|2117.3|2117.9|2117.6|2117.6|2117.3|0
1639982770000|2021-12-20 06:46:10|2117.9|2117.6|2117.8|2117.5|2117.9|2117.6|2117.7|2117.4|0
1639982780000|2021-12-20 06:46:20|2117.9|2117.6|2118.4|2118.1|2118.5|2118.2|2117.9|2117.6|17
1639982790000|2021-12-20 06:46:30|2118.3|2118|2118.3|2118|2118.4|2118.1|2118.2|2117.9|0
1639982800000|2021-12-20 06:46:40|2118.2|2117.9|2117.8|2117.5|2118.2|2117.9|2117.8|2117.5|3
1639982810000|2021-12-20 06:46:50|2117.7|2117.4|2118|2117.7|2118|2117.7|2117.7|2117.4|2
1639982820000|2021-12-20 06:47:00|2118.3|2118|2118.8|2118.5|2118.8|2118.5|2118.2|2117.9|6
1639982830000|2021-12-20 06:47:10|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.7|2118.4|2
1639982840000|2021-12-20 06:47:20|2118.8|2118.5|2118.3|2118|2119.1|2118.8|2118.2|2117.9|9
1639982850000|2021-12-20 06:47:30|2118.2|2117.9|2118.8|2118.5|2118.8|2118.5|2118.1|2117.8|11
1639982860000|2021-12-20 06:47:40|2118.7|2118.4|2118.7|2118.4|2118.8|2118.5|2118.5|2118.2|2
1639982870000|2021-12-20 06:47:50|2118.5|2118.2|2118.1|2117.8|2118.7|2118.4|2118.1|2117.8|8
1639982880000|2021-12-20 06:48:00|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|2118.2|2117.9|0
1639982890000|2021-12-20 06:48:10|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|2118.6|2118.3|3
1639982900000|2021-12-20 06:48:20|2118.5|2118.2|2118.4|2118.1|2118.5|2118.2|2118.1|2117.8|2
1639982910000|2021-12-20 06:48:30|2118.3|2118|2118.2|2117.9|2118.3|2118|2118.2|2117.9|0
1639982920000|2021-12-20 06:48:40|2118.7|2118.4|2118.8|2118.5|2118.8|2118.5|2118.6|2118.3|2
1639982930000|2021-12-20 06:48:50|2118.9|2118.6|2118.9|2118.6|2119.1|2118.8|2118.9|2118.6|3
1639982940000|2021-12-20 06:49:00|2119.2|2118.9|2119.6|2119.3|2119.8|2119.5|2119.2|2118.9|11
1639982950000|2021-12-20 06:49:10|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.7|2119.4|1
1639982960000|2021-12-20 06:49:20|2119.9|2119.6|2120.2|2119.9|2120.3|2120|2119.9|2119.6|3
1639982970000|2021-12-20 06:49:30|2120.1|2119.8|2120.6|2120.3|2120.7|2120.4|2119.9|2119.6|6
1639982980000|2021-12-20 06:49:40|2120.7|2120.4|2120.2|2119.9|2120.7|2120.4|2120.1|2119.8|2
1639982990000|2021-12-20 06:49:50|2120.3|2120|2120.2|2119.9|2120.4|2120.1|2120.2|2119.9|0
1639983000000|2021-12-20 06:50:00|2120.3|2120|2120.3|2120|2120.3|2120|2120.2|2119.9|0
1639983010000|2021-12-20 06:50:10|2120.5|2120.2|2120.7|2120.4|2120.8|2120.5|2120.3|2120|4
1639983020000|2021-12-20 06:50:20|2120.8|2120.5|2120.8|2120.5|2121|2120.7|2120.6|2120.3|8
1639983030000|2021-12-20 06:50:30|2120.7|2120.4|2120.9|2120.6|2121|2120.7|2120.7|2120.4|4
1639983040000|2021-12-20 06:50:40|2121|2120.7|2120.6|2120.3|2121|2120.7|2120.6|2120.3|3
1639983050000|2021-12-20 06:50:50|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2120.6|2120.3|9
1639983060000|2021-12-20 06:51:00|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2121|2120.7|1
1639983070000|2021-12-20 06:51:10|2121|2120.7|2121|2120.7|2121|2120.7|2121|2120.7|2
1639983090000|2021-12-20 06:51:30|2120.8|2120.5|2120.9|2120.6|2120.9|2120.6|2120.8|2120.5|2
1639983100000|2021-12-20 06:51:40|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.8|2120.5|0
1639983110000|2021-12-20 06:51:50|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2121|2120.7|0
1639983120000|2021-12-20 06:52:00|2121.1|2120.8|2120.5|2120.2|2121.1|2120.8|2120.5|2120.2|9
1639983130000|2021-12-20 06:52:10|2120.6|2120.3|2121.2|2120.9|2121.2|2120.9|2120.6|2120.3|4
1639983140000|2021-12-20 06:52:20|2121.3|2121|2121.5|2121.2|2121.5|2121.2|2121.3|2121|5
1639983150000|2021-12-20 06:52:30|2121.4|2121.1|2121.3|2121|2121.5|2121.2|2121.3|2121|0
1639983180000|2021-12-20 06:53:00|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|2121.5|2121.2|1
1639983190000|2021-12-20 06:53:10|2121.6|2121.3|2122.1|2121.8|2122.1|2121.8|2121.6|2121.3|1
1639983200000|2021-12-20 06:53:20|2122|2121.7|2121.6|2121.3|2122|2121.7|2121.6|2121.3|3
1639983210000|2021-12-20 06:53:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|1
1639983220000|2021-12-20 06:53:40|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|1
1639983230000|2021-12-20 06:53:50|2121.7|2121.4|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|2
1639983240000|2021-12-20 06:54:00|2121.8|2121.5|2121.9|2121.6|2122|2121.7|2121.6|2121.3|5
1639983250000|2021-12-20 06:54:10|2121.8|2121.5|2121.6|2121.3|2121.9|2121.6|2121.5|2121.2|9
1639983260000|2021-12-20 06:54:20|2121.7|2121.4|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|2
1639983270000|2021-12-20 06:54:30|2121.5|2121.2|2121.2|2120.9|2121.6|2121.3|2120.9|2120.6|2
1639983280000|2021-12-20 06:54:40|2121|2120.7|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|2
1639983290000|2021-12-20 06:54:50|2121|2120.7|2121.3|2121|2121.3|2121|2120.9|2120.6|4
1639983300000|2021-12-20 06:55:00|2121.6|2121.3|2121.8|2121.5|2121.9|2121.6|2121.6|2121.3|2
1639983310000|2021-12-20 06:55:10|2121.7|2121.4|2121.5|2121.2|2121.7|2121.4|2121.5|2121.2|2
1639983320000|2021-12-20 06:55:20|2121.6|2121.3|2121.5|2121.2|2121.6|2121.3|2121.5|2121.2|0
1639983330000|2021-12-20 06:55:30|2121.2|2120.9|2120.8|2120.5|2121.2|2120.9|2120.7|2120.4|9
1639983340000|2021-12-20 06:55:40|2120.7|2120.4|2121.1|2120.8|2121.1|2120.8|2120.7|2120.4|1
1639983350000|2021-12-20 06:55:50|2121.2|2120.9|2121.2|2120.9|2121.3|2121|2121.2|2120.9|6
1639983360000|2021-12-20 06:56:00|2121.1|2120.8|2121|2120.7|2121.1|2120.8|2121|2120.7|1
1639983370000|2021-12-20 06:56:10|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2121|2120.7|0
1639983380000|2021-12-20 06:56:20|2121.1|2120.8|2121.1|2120.8|2121.3|2121|2121.1|2120.8|1
1639983390000|2021-12-20 06:56:30|2120.9|2120.6|2121|2120.7|2121|2120.7|2120.8|2120.5|4
1639983400000|2021-12-20 06:56:40|2120.9|2120.6|2121.4|2121.1|2121.4|2121.1|2120.9|2120.6|2
1639983410000|2021-12-20 06:56:50|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.5|2121.2|2
1639983420000|2021-12-20 06:57:00|2121.5|2121.2|2121.9|2121.6|2121.9|2121.6|2121.5|2121.2|2
1639983430000|2021-12-20 06:57:10|2122|2121.7|2122.4|2122.1|2122.7|2122.4|2122|2121.7|75
1639983440000|2021-12-20 06:57:20|2122.2|2121.9|2122.5|2122.2|2122.6|2122.3|2122.1|2121.8|10
1639983450000|2021-12-20 06:57:30|2122.6|2122.3|2122.5|2122.2|2122.6|2122.3|2122.3|2122|0
1639983460000|2021-12-20 06:57:40|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.5|2122.2|0
1639983470000|2021-12-20 06:57:50|2122.7|2122.4|2122.1|2121.8|2122.7|2122.4|2121.9|2121.6|11
1639983480000|2021-12-20 06:58:00|2122.2|2121.9|2122|2121.7|2122.2|2121.9|2121.9|2121.6|11
1639983490000|2021-12-20 06:58:10|2121.9|2121.6|2121.6|2121.3|2121.9|2121.6|2121.1|2120.8|19
1639983500000|2021-12-20 06:58:20|||||||||2
1639983510000|2021-12-20 06:58:30|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|1
1639983520000|2021-12-20 06:58:40|2122|2121.7|2122.2|2121.9|2122.2|2121.9|2122|2121.7|2
1639983530000|2021-12-20 06:58:50|2121.6|2121.3|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|4
1639983540000|2021-12-20 06:59:00|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.7|2121.4|1
1639983550000|2021-12-20 06:59:10|2121.7|2121.4|2121.7|2121.4|2121.7|2121.4|2121.6|2121.3|6
1639983560000|2021-12-20 06:59:20|2121.6|2121.3|2121.3|2121|2121.7|2121.4|2121.3|2121|5
1639983570000|2021-12-20 06:59:30|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|3
1639983580000|2021-12-20 06:59:40|2121.3|2121|2121.2|2120.9|2121.3|2121|2121.1|2120.8|6
1639983590000|2021-12-20 06:59:50|2121.8|2121.5|2122|2121.7|2122|2121.7|2121.6|2121.3|6
1639983600000|2021-12-20 07:00:00|2121.8|2121.5|2121.4|2121.1|2121.8|2121.5|2121.1|2120.8|11
1639983610000|2021-12-20 07:00:10|2121.3|2121|2120.5|2120.2|2121.4|2121.1|2120.5|2120.2|12
1639983620000|2021-12-20 07:00:20|2120.4|2120.1|2120.1|2119.8|2120.4|2120.1|2119.7|2119.4|15
1639983630000|2021-12-20 07:00:30|2120|2119.7|2120.7|2120.4|2120.8|2120.5|2120|2119.7|6
1639983640000|2021-12-20 07:00:40|2120.8|2120.5|2121.2|2120.9|2121.3|2121|2120.8|2120.5|6
1639983650000|2021-12-20 07:00:50|2121.3|2121|2122.6|2122.3|2122.6|2122.3|2121.3|2121|7
1639983660000|2021-12-20 07:01:00|2122.9|2122.6|2122.6|2122.3|2123|2122.7|2122.5|2122.2|21
1639983670000|2021-12-20 07:01:10|2122.7|2122.4|2123.2|2122.9|2123.3|2123|2122.5|2122.2|13
1639983680000|2021-12-20 07:01:20|2123.3|2123|2123.4|2123.1|2123.5|2123.2|2123.2|2122.9|7
1639983690000|2021-12-20 07:01:30|2123.5|2123.2|2123|2122.7|2123.6|2123.3|2123|2122.7|10
1639983700000|2021-12-20 07:01:40|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.5|2122.2|6
1639983710000|2021-12-20 07:01:50|2122.8|2122.5|2123|2122.7|2123.2|2122.9|2122.8|2122.5|4
1639983720000|2021-12-20 07:02:00|2123.1|2122.8|2123.6|2123.3|2123.6|2123.3|2123.1|2122.8|11
1639983730000|2021-12-20 07:02:10|2123.5|2123.2|2122.9|2122.6|2123.8|2123.5|2122.7|2122.4|18
1639983740000|2021-12-20 07:02:20|2122.8|2122.5|2122.1|2121.8|2122.8|2122.5|2122.1|2121.8|6
1639983760000|2021-12-20 07:02:40|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.8|2121.5|8
1639983770000|2021-12-20 07:02:50|2121.7|2121.4|2121.6|2121.3|2121.8|2121.5|2121.6|2121.3|0
1639983780000|2021-12-20 07:03:00|2121.2|2120.9|2121|2120.7|2121.5|2121.2|2120.9|2120.6|10
1639983790000|2021-12-20 07:03:10|2120.9|2120.6|2120.8|2120.5|2121.2|2120.9|2120.8|2120.5|10
1639983800000|2021-12-20 07:03:20|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2120.3|2120|2
1639983810000|2021-12-20 07:03:30|2120.4|2120.1|2119.7|2119.4|2120.4|2120.1|2119.4|2119.1|23
1639983820000|2021-12-20 07:03:40|2119.6|2119.3|2119.1|2118.8|2119.8|2119.5|2119|2118.7|17
1639983830000|2021-12-20 07:03:50|2119|2118.7|2119.3|2119|2119.4|2119.1|2119|2118.7|5
1639983840000|2021-12-20 07:04:00|2119.4|2119.1|2118.5|2118.2|2119.5|2119.2|2118.5|2118.2|13
1639983850000|2021-12-20 07:04:10|2118.7|2118.4|2119.1|2118.8|2119.2|2118.9|2118.6|2118.3|26
1639983860000|2021-12-20 07:04:20|2119.3|2119|2118.9|2118.6|2119.3|2119|2118.7|2118.4|18
1639983870000|2021-12-20 07:04:30|2118.8|2118.5|2118.5|2118.2|2118.9|2118.6|2118.5|2118.2|10
1639983880000|2021-12-20 07:04:40|2118.6|2118.3|2118.9|2118.6|2119.2|2118.9|2118.5|2118.2|15
1639983890000|2021-12-20 07:04:50|2118.5|2118.2|2118.6|2118.3|2118.7|2118.4|2118.5|2118.2|4
1639983900000|2021-12-20 07:05:00|2118.7|2118.4|2118.6|2118.3|2118.9|2118.6|2118.5|2118.2|19
1639983910000|2021-12-20 07:05:10|2118.7|2118.4|2119.3|2119|2119.5|2119.2|2118.7|2118.4|18
1639983920000|2021-12-20 07:05:20|2119.4|2119.1|2119.3|2119|2119.5|2119.2|2119.3|2119|6
1639983930000|2021-12-20 07:05:30|2119.4|2119.1|2118.9|2118.6|2119.4|2119.1|2118.9|2118.6|2
1639983940000|2021-12-20 07:05:40|2118.5|2118.2|2117.1|2116.8|2118.6|2118.3|2117|2116.7|73
1639983950000|2021-12-20 07:05:50|2117.4|2117.1|2117.9|2117.6|2117.9|2117.6|2117|2116.7|13
1639983960000|2021-12-20 07:06:00|2117.8|2117.5|2118.1|2117.8|2118.2|2117.9|2117.7|2117.4|10
1639983970000|2021-12-20 07:06:10|2118|2117.7|2118.1|2117.8|2118.1|2117.8|2117.8|2117.5|5
1639983980000|2021-12-20 07:06:20|2118.3|2118|2118.3|2118|2118.3|2118|2118.3|2118|0
1639983990000|2021-12-20 07:06:30|2118.4|2118.1|2118.3|2118|2118.4|2118.1|2118|2117.7|3
1639984000000|2021-12-20 07:06:40|2118.5|2118.2|2118.7|2118.4|2118.7|2118.4|2118.4|2118.1|0
1639984010000|2021-12-20 07:06:50|2119|2118.7|2118.4|2118.1|2119|2118.7|2118.4|2118.1|6
1639984020000|2021-12-20 07:07:00|2118.6|2118.3|2118.9|2118.6|2119|2118.7|2118.6|2118.3|14
1639984030000|2021-12-20 07:07:10|2119|2118.7|2119|2118.7|2119|2118.7|2118.7|2118.4|7
1639984040000|2021-12-20 07:07:20|2119.3|2119|2119.4|2119.1|2119.8|2119.5|2119.2|2118.9|6
1639984050000|2021-12-20 07:07:30|2119.5|2119.2|2119.4|2119.1|2119.6|2119.3|2119.3|2119|1
1639984060000|2021-12-20 07:07:40|2119.5|2119.2|2119.2|2118.9|2119.8|2119.5|2119.2|2118.9|41
1639984070000|2021-12-20 07:07:50|2119.1|2118.8|2119.3|2119|2119.3|2119|2118.9|2118.6|3
1639984080000|2021-12-20 07:08:00|2119.4|2119.1|2118.8|2118.5|2119.4|2119.1|2118.7|2118.4|1
1639984090000|2021-12-20 07:08:10|2118.7|2118.4|2118.1|2117.8|2118.8|2118.5|2118.1|2117.8|8
1639984100000|2021-12-20 07:08:20|2118.2|2117.9|2117.8|2117.5|2118.2|2117.9|2117.7|2117.4|4
1639984110000|2021-12-20 07:08:30|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2118|2117.7|22
1639984120000|2021-12-20 07:08:40|2118.2|2117.9|2117.8|2117.5|2118.3|2118|2117.8|2117.5|8
1639984130000|2021-12-20 07:08:50|2117.7|2117.4|2117.8|2117.5|2117.8|2117.5|2117|2116.7|51
1639984140000|2021-12-20 07:09:00|2118.1|2117.8|2118.5|2118.2|2118.5|2118.2|2118|2117.7|17
1639984150000|2021-12-20 07:09:10|2118.4|2118.1|2119|2118.7|2119.1|2118.8|2118.4|2118.1|8
1639984160000|2021-12-20 07:09:20|2118.9|2118.6|2118.6|2118.3|2118.9|2118.6|2118.3|2118|4
1639984170000|2021-12-20 07:09:30|2118.5|2118.2|2118.2|2117.9|2118.6|2118.3|2118.1|2117.8|2
1639984180000|2021-12-20 07:09:40|2118.1|2117.8|2118.2|2117.9|2118.3|2118|2118|2117.7|10
1639984190000|2021-12-20 07:09:50|2118|2117.7|2118|2117.7|2118|2117.7|2117.9|2117.6|4
1639984200000|2021-12-20 07:10:00|2117.9|2117.6|2117.8|2117.5|2117.9|2117.6|2117.1|2116.8|26
1639984210000|2021-12-20 07:10:10|2117.9|2117.6|2117.5|2117.2|2117.9|2117.6|2117.4|2117.1|3
1639984220000|2021-12-20 07:10:20|2117.6|2117.3|2117.3|2117|2117.6|2117.3|2116.7|2116.4|15
1639984230000|2021-12-20 07:10:30|2117.4|2117.1|2116.9|2116.6|2117.4|2117.1|2116.9|2116.6|7
1639984240000|2021-12-20 07:10:40|2116.8|2116.5|2115.9|2115.6|2117|2116.7|2115.9|2115.6|21
1639984250000|2021-12-20 07:10:50|2116.2|2115.9|2116.2|2115.9|2116.5|2116.2|2116.1|2115.8|10
1639984260000|2021-12-20 07:11:00|2116.3|2116|2116.8|2116.5|2116.8|2116.5|2115.9|2115.6|7
1639984270000|2021-12-20 07:11:10|2116.9|2116.6|2116.8|2116.5|2117.3|2117|2116.8|2116.5|12
1639984280000|2021-12-20 07:11:20|2116.9|2116.6|2117.3|2117|2117.3|2117|2116.8|2116.5|4
1639984290000|2021-12-20 07:11:30|2117.5|2117.2|2117.3|2117|2117.9|2117.6|2117.2|2116.9|7
1639984300000|2021-12-20 07:11:40|2117.2|2116.9|2116.8|2116.5|2117.2|2116.9|2116.7|2116.4|6
1639984310000|2021-12-20 07:11:50|2116.7|2116.4|2116.6|2116.3|2116.7|2116.4|2116.3|2116|39
1639984320000|2021-12-20 07:12:00|2116.7|2116.4|2117.5|2117.2|2117.8|2117.5|2116.7|2116.4|13
1639984330000|2021-12-20 07:12:10|2117.6|2117.3|2117.4|2117.1|2118|2117.7|2117.4|2117.1|9
1639984340000|2021-12-20 07:12:20|2117.5|2117.2|2117.3|2117|2117.5|2117.2|2116.9|2116.6|10
1639984350000|2021-12-20 07:12:30|2116.7|2116.4|2116.7|2116.4|2116.9|2116.6|2116.6|2116.3|5
1639984360000|2021-12-20 07:12:40|2117|2116.7|2117.5|2117.2|2117.5|2117.2|2117|2116.7|4
1639984370000|2021-12-20 07:12:50|2117.6|2117.3|2117.3|2117|2117.7|2117.4|2117.2|2116.9|5
1639984380000|2021-12-20 07:13:00|2117.1|2116.8|2117.3|2117|2117.5|2117.2|2117.1|2116.8|14
1639984390000|2021-12-20 07:13:10|2117.1|2116.8|2117.7|2117.4|2117.8|2117.5|2117.1|2116.8|6
1639984400000|2021-12-20 07:13:20|2117.8|2117.5|2117.8|2117.5|2118|2117.7|2117.4|2117.1|1
1639984410000|2021-12-20 07:13:30|2117.7|2117.4|2118|2117.7|2118.2|2117.9|2117.7|2117.4|5
1639984420000|2021-12-20 07:13:40|2118.1|2117.8|2118.5|2118.2|2118.6|2118.3|2118|2117.7|5
1639984430000|2021-12-20 07:13:50|2118.3|2118|2118|2117.7|2118.3|2118|2117.7|2117.4|11
1639984440000|2021-12-20 07:14:00|2118.1|2117.8|2118.2|2117.9|2118.3|2118|2117.9|2117.6|5
1639984450000|2021-12-20 07:14:10|2118.3|2118|2118.3|2118|2118.7|2118.4|2118.3|2118|0
1639984460000|2021-12-20 07:14:20|2118.5|2118.2|2117.9|2117.6|2118.5|2118.2|2117.7|2117.4|2
1639984470000|2021-12-20 07:14:30|2118|2117.7|2117.9|2117.6|2118.1|2117.8|2117.7|2117.4|4
1639984480000|2021-12-20 07:14:40|2117.8|2117.5|2117.9|2117.6|2118|2117.7|2117.8|2117.5|4
1639984490000|2021-12-20 07:14:50|2118.2|2117.9|2118.1|2117.8|2118.3|2118|2117.9|2117.6|9
1639984500000|2021-12-20 07:15:00|2118|2117.7|2117.4|2117.1|2118|2117.7|2117.2|2116.9|30
1639984510000|2021-12-20 07:15:10|2117.3|2117|2117.5|2117.2|2117.6|2117.3|2116.8|2116.5|7
1639984520000|2021-12-20 07:15:20|2117.8|2117.5|2117.3|2117|2117.8|2117.5|2117.3|2117|4
1639984530000|2021-12-20 07:15:30|2117.4|2117.1|2117.4|2117.1|2117.6|2117.3|2117.3|2117|3
1639984540000|2021-12-20 07:15:40|2117.7|2117.4|2117.7|2117.4|2117.8|2117.5|2117.4|2117.1|1
1639984550000|2021-12-20 07:15:50|2117.8|2117.5|2117.8|2117.5|2117.9|2117.6|2117.7|2117.4|4
1639984560000|2021-12-20 07:16:00|2117.7|2117.4|2117.2|2116.9|2117.7|2117.4|2116.8|2116.5|28
1639984570000|2021-12-20 07:16:10|2117|2116.7|2116.2|2115.9|2117.1|2116.8|2116|2115.7|9
1639984580000|2021-12-20 07:16:20|2116.3|2116|2117.6|2117.3|2117.6|2117.3|2116.3|2116|15
1639984590000|2021-12-20 07:16:30|2117.7|2117.4|2118.3|2118|2118.3|2118|2117.6|2117.3|8
1639984600000|2021-12-20 07:16:40|2118.4|2118.1|2119.2|2118.9|2119.2|2118.9|2118.4|2118.1|4
1639984610000|2021-12-20 07:16:50|2119.3|2119|2119|2118.7|2119.4|2119.1|2118.9|2118.6|3
1639984620000|2021-12-20 07:17:00|2119.1|2118.8|2118.5|2118.2|2119.1|2118.8|2118|2117.7|18
1639984630000|2021-12-20 07:17:10|2118.6|2118.3|2118.5|2118.2|2118.7|2118.4|2118.4|2118.1|1
1639984640000|2021-12-20 07:17:20|2118.6|2118.3|2118.2|2117.9|2118.6|2118.3|2118.2|2117.9|4
1639984650000|2021-12-20 07:17:30|2118.3|2118|2118.4|2118.1|2118.5|2118.2|2117.9|2117.6|5
1639984660000|2021-12-20 07:17:40|2118.5|2118.2|2118.9|2118.6|2119.2|2118.9|2118.3|2118|6
1639984670000|2021-12-20 07:17:50|2119|2118.7|2118.2|2117.9|2119|2118.7|2117.9|2117.6|2
1639984680000|2021-12-20 07:18:00|2118|2117.7|2118.8|2118.5|2119.2|2118.9|2118|2117.7|7
1639984690000|2021-12-20 07:18:10|2118.7|2118.4|2118.9|2118.6|2119.3|2119|2118.7|2118.4|2
1639984700000|2021-12-20 07:18:20|2118.7|2118.4|2118.5|2118.2|2119.1|2118.8|2118.5|2118.2|3
1639984710000|2021-12-20 07:18:30|2118.6|2118.3|2119.1|2118.8|2119.1|2118.8|2118.6|2118.3|4
1639984720000|2021-12-20 07:18:40|2119|2118.7|2119.1|2118.8|2119.2|2118.9|2118.8|2118.5|3
1639984730000|2021-12-20 07:18:50|2119.3|2119|2118.9|2118.6|2119.3|2119|2118.6|2118.3|3
1639984740000|2021-12-20 07:19:00|2118.8|2118.5|2119.4|2119.1|2119.4|2119.1|2118.7|2118.4|4
1639984750000|2021-12-20 07:19:10|2119.7|2119.4|2118.9|2118.6|2119.7|2119.4|2118.9|2118.6|9
1639984760000|2021-12-20 07:19:20|2119|2118.7|2119.2|2118.9|2119.2|2118.9|2118.7|2118.4|1
1639984770000|2021-12-20 07:19:30|2119.3|2119|2118.7|2118.4|2119.7|2119.4|2118.7|2118.4|4
1639984780000|2021-12-20 07:19:40|2118.8|2118.5|2118.6|2118.3|2118.8|2118.5|2118.6|2118.3|0
1639984790000|2021-12-20 07:19:50|2118.4|2118.1|2118.5|2118.2|2118.8|2118.5|2118.2|2117.9|20
1639984800000|2021-12-20 07:20:00|2118.4|2118.1|2117.6|2117.3|2118.4|2118.1|2117.6|2117.3|6
1639984810000|2021-12-20 07:20:10|2117.5|2117.2|2116.6|2116.3|2117.6|2117.3|2116.4|2116.1|6
1639984820000|2021-12-20 07:20:20|2116.4|2116.1|2117|2116.7|2117.1|2116.8|2116|2115.7|17
1639984830000|2021-12-20 07:20:30|2116.9|2116.6|2117.1|2116.8|2117.2|2116.9|2116.7|2116.4|5
1639984840000|2021-12-20 07:20:40|2117|2116.7|2117.1|2116.8|2117.3|2117|2116.8|2116.5|1
1639984850000|2021-12-20 07:20:50|2116.8|2116.5|2117|2116.7|2117.1|2116.8|2116.6|2116.3|3
1639984860000|2021-12-20 07:21:00|2117.1|2116.8|2117.1|2116.8|2117.6|2117.3|2116.2|2115.9|28
1639984870000|2021-12-20 07:21:10|2117.2|2116.9|2116.7|2116.4|2117.2|2116.9|2116.7|2116.4|3
1639984880000|2021-12-20 07:21:20|2116.6|2116.3|2116.2|2115.9|2116.6|2116.3|2115.2|2114.9|22
1639984890000|2021-12-20 07:21:30|2116.1|2115.8|2116.2|2115.9|2116.2|2115.9|2115.9|2115.6|6
1639984900000|2021-12-20 07:21:40|2116.5|2116.2|2116.4|2116.1|2116.5|2116.2|2116.1|2115.8|1
1639984910000|2021-12-20 07:21:50|2116.3|2116|2116.5|2116.2|2116.6|2116.3|2116.1|2115.8|3
1639984920000|2021-12-20 07:22:00|2116.4|2116.1|2116.9|2116.6|2116.9|2116.6|2115.9|2115.6|11
1639984930000|2021-12-20 07:22:10|2116.8|2116.5|2116.4|2116.1|2116.9|2116.6|2116.3|2116|10
1639984940000|2021-12-20 07:22:20|2116.8|2116.5|2117|2116.7|2117|2116.7|2116.4|2116.1|5
1639984950000|2021-12-20 07:22:30|2117.1|2116.8|2117|2116.7|2117.3|2117|2116.9|2116.6|0
1639984960000|2021-12-20 07:22:40|2116.8|2116.5|2117|2116.7|2117.1|2116.8|2116.7|2116.4|6
1639984970000|2021-12-20 07:22:50|2117.2|2116.9|2116.9|2116.6|2117.2|2116.9|2116.7|2116.4|4
1639984980000|2021-12-20 07:23:00|2117|2116.7|2116.7|2116.4|2117.1|2116.8|2116.7|2116.4|4
1639984990000|2021-12-20 07:23:10|2116.6|2116.3|2116.5|2116.2|2116.9|2116.6|2116.4|2116.1|1
1639985000000|2021-12-20 07:23:20|2116.6|2116.3|2116.8|2116.5|2117|2116.7|2116.5|2116.2|5
1639985010000|2021-12-20 07:23:30|2116.7|2116.4|2116.3|2116|2116.8|2116.5|2116.3|2116|3
1639985020000|2021-12-20 07:23:40|2116.4|2116.1|2117|2116.7|2117|2116.7|2116.3|2116|4
1639985030000|2021-12-20 07:23:50|2117.1|2116.8|2116.9|2116.6|2117.1|2116.8|2116.7|2116.4|12
1639985040000|2021-12-20 07:24:00|2116.8|2116.5|2116.7|2116.4|2117|2116.7|2116.6|2116.3|2
1639985050000|2021-12-20 07:24:10|2116.8|2116.5|2117.1|2116.8|2117.2|2116.9|2116.6|2116.3|1
1639985060000|2021-12-20 07:24:20|2117.2|2116.9|2117|2116.7|2117.2|2116.9|2116.9|2116.6|3
1639985070000|2021-12-20 07:24:30|2116.8|2116.5|2116.8|2116.5|2117.2|2116.9|2116.8|2116.5|3
1639985080000|2021-12-20 07:24:40|2116.7|2116.4|2116.8|2116.5|2116.8|2116.5|2116.3|2116|4
1639985090000|2021-12-20 07:24:50|2116.9|2116.6|2116.6|2116.3|2116.9|2116.6|2116.5|2116.2|6
1639985100000|2021-12-20 07:25:00|2116.7|2116.4|2116.7|2116.4|2117.1|2116.8|2116.7|2116.4|6
1639985110000|2021-12-20 07:25:10|2116.8|2116.5|2117|2116.7|2117|2116.7|2116.6|2116.3|4
1639985120000|2021-12-20 07:25:20|2116.9|2116.6|2117|2116.7|2117.1|2116.8|2116.9|2116.6|6
1639985130000|2021-12-20 07:25:30|2117.1|2116.8|2117.1|2116.8|2117.2|2116.9|2117.1|2116.8|7
1639985140000|2021-12-20 07:25:40|2117|2116.7|2116.8|2116.5|2117|2116.7|2116.7|2116.4|5
1639985150000|2021-12-20 07:25:50|2116.9|2116.6|2116.1|2115.8|2116.9|2116.6|2116|2115.7|24
1639985160000|2021-12-20 07:26:00|2115.9|2115.6|2115.3|2115|2115.9|2115.6|2115.2|2114.9|20
1639985170000|2021-12-20 07:26:10|2115.2|2114.9|2115|2114.7|2115.5|2115.2|2115|2114.7|23
1639985180000|2021-12-20 07:26:20|2114.9|2114.6|2114.4|2114.1|2115|2114.7|2114.4|2114.1|20
1639985190000|2021-12-20 07:26:30|2114.5|2114.2|2114.8|2114.5|2114.8|2114.5|2114.3|2114|15
1639985200000|2021-12-20 07:26:40|2114.9|2114.6|2115.2|2114.9|2115.3|2115|2114.9|2114.6|12
1639985210000|2021-12-20 07:26:50|2115|2114.7|2114.9|2114.6|2115.4|2115.1|2114.9|2114.6|1
1639985220000|2021-12-20 07:27:00|2115.1|2114.8|2114.9|2114.6|2115.1|2114.8|2114.5|2114.2|17
1639985230000|2021-12-20 07:27:10|2114.8|2114.5|2114.4|2114.1|2114.8|2114.5|2114.2|2113.9|5
1639985240000|2021-12-20 07:27:20|2114.8|2114.5|2115.6|2115.3|2115.7|2115.4|2114.8|2114.5|5
1639985250000|2021-12-20 07:27:30|2115.4|2115.1|2115.8|2115.5|2115.8|2115.5|2115.4|2115.1|6
1639985260000|2021-12-20 07:27:40|2115.6|2115.3|2115.6|2115.3|2115.8|2115.5|2115.6|2115.3|9
1639985270000|2021-12-20 07:27:50|2115.7|2115.4|2115.2|2114.9|2115.7|2115.4|2115.2|2114.9|7
1639985280000|2021-12-20 07:28:00|2115|2114.7|2115.3|2115|2115.4|2115.1|2115|2114.7|5
1639985290000|2021-12-20 07:28:10|2115.4|2115.1|2114.9|2114.6|2115.4|2115.1|2114.7|2114.4|1
1639985300000|2021-12-20 07:28:20|2115|2114.7|2115|2114.7|2115.2|2114.9|2115|2114.7|4
1639985310000|2021-12-20 07:28:30|2114.9|2114.6|2113.2|2112.9|2115|2114.7|2112.5|2112.2|153
1639985320000|2021-12-20 07:28:40|2112.9|2112.6|2113.9|2113.6|2113.9|2113.6|2112.9|2112.6|22
1639985330000|2021-12-20 07:28:50|2113.8|2113.5|2114.1|2113.8|2114.4|2114.1|2113.6|2113.3|9
1639985340000|2021-12-20 07:29:00|2114.2|2113.9|2114.1|2113.8|2114.3|2114|2113.6|2113.3|19
1639985350000|2021-12-20 07:29:10|2114.2|2113.9|2114.4|2114.1|2114.5|2114.2|2114|2113.7|2
1639985360000|2021-12-20 07:29:20|2114.5|2114.2|2114.6|2114.3|2114.8|2114.5|2114.3|2114|8
1639985370000|2021-12-20 07:29:30|2114.7|2114.4|2114.8|2114.5|2114.9|2114.6|2114.6|2114.3|5
1639985380000|2021-12-20 07:29:40|2114.7|2114.4|2115.4|2115.1|2115.4|2115.1|2114.7|2114.4|14
1639985390000|2021-12-20 07:29:50|2115.5|2115.2|2115.6|2115.3|2115.7|2115.4|2115.4|2115.1|8
1639985400000|2021-12-20 07:30:00|2115.7|2115.4|2116.4|2116.1|2116.8|2116.5|2115.5|2115.2|14
1639985410000|2021-12-20 07:30:10|2116.2|2115.9|2117.1|2116.8|2117.2|2116.9|2116.2|2115.9|12
1639985420000|2021-12-20 07:30:20|2116.9|2116.6|2117|2116.7|2117.2|2116.9|2116.7|2116.4|21
1639985430000|2021-12-20 07:30:30|2117.1|2116.8|2117.1|2116.8|2117.4|2117.1|2117.1|2116.8|4
1639985440000|2021-12-20 07:30:40|2117.2|2116.9|2117.5|2117.2|2117.6|2117.3|2117.2|2116.9|7
1639985450000|2021-12-20 07:30:50|2117.6|2117.3|2118.4|2118.1|2118.5|2118.2|2117.6|2117.3|20
1639985460000|2021-12-20 07:31:00|2118.5|2118.2|2118.7|2118.4|2118.7|2118.4|2118.4|2118.1|19
1639985470000|2021-12-20 07:31:10|2118.6|2118.3|2118.3|2118|2118.6|2118.3|2118.2|2117.9|6
1639985480000|2021-12-20 07:31:20|2118.2|2117.9|2118|2117.7|2118.3|2118|2117.9|2117.6|2
1639985490000|2021-12-20 07:31:30|2118.1|2117.8|2117.7|2117.4|2118.1|2117.8|2117.5|2117.2|3
1639985500000|2021-12-20 07:31:40|2117.8|2117.5|2116.9|2116.6|2117.8|2117.5|2116.9|2116.6|18
1639985510000|2021-12-20 07:31:50|2117|2116.7|2117.5|2117.2|2117.6|2117.3|2117|2116.7|6
1639985520000|2021-12-20 07:32:00|2117.2|2116.9|2118.5|2118.2|2118.5|2118.2|2117.2|2116.9|5
1639985530000|2021-12-20 07:32:10|2118.2|2117.9|2118.8|2118.5|2118.9|2118.6|2118.2|2117.9|44
1639985540000|2021-12-20 07:32:20|2118.7|2118.4|2118.9|2118.6|2118.9|2118.6|2118.4|2118.1|19
1639985550000|2021-12-20 07:32:30|2118.7|2118.4|2119|2118.7|2119.1|2118.8|2118.5|2118.2|5
1639985560000|2021-12-20 07:32:40|2118.7|2118.4|2118.9|2118.6|2119.1|2118.8|2118.7|2118.4|6
1639985570000|2021-12-20 07:32:50|2118.6|2118.3|2118.5|2118.2|2118.9|2118.6|2118.5|2118.2|9
1639985580000|2021-12-20 07:33:00|2118.9|2118.6|2118.6|2118.3|2119.1|2118.8|2118.6|2118.3|21
1639985590000|2021-12-20 07:33:10|2118.4|2118.1|2118.4|2118.1|2118.9|2118.6|2118|2117.7|15
1639985600000|2021-12-20 07:33:20|2118.3|2118|2118.5|2118.2|2118.7|2118.4|2118.3|2118|6
1639985610000|2021-12-20 07:33:30|2118.4|2118.1|2118.2|2117.9|2118.6|2118.3|2118.2|2117.9|4
1639985620000|2021-12-20 07:33:40|2118.3|2118|2118.5|2118.2|2118.9|2118.6|2118.2|2117.9|5
1639985630000|2021-12-20 07:33:50|2118.3|2118|2118|2117.7|2118.5|2118.2|2117.9|2117.6|11
1639985640000|2021-12-20 07:34:00|2118.1|2117.8|2117.6|2117.3|2118.1|2117.8|2117.4|2117.1|6
1639985650000|2021-12-20 07:34:10|2117.4|2117.1|2118|2117.7|2118.1|2117.8|2117.4|2117.1|7
1639985660000|2021-12-20 07:34:20|2117.9|2117.6|2118.3|2118|2118.3|2118|2117.7|2117.4|4
1639985670000|2021-12-20 07:34:30|2118.1|2117.8|2117.9|2117.6|2118.1|2117.8|2117.5|2117.2|10
1639985680000|2021-12-20 07:34:40|2118|2117.7|2117.6|2117.3|2118.1|2117.8|2117.6|2117.3|2
1639985690000|2021-12-20 07:34:50|2117.4|2117.1|2117.7|2117.4|2117.8|2117.5|2117.4|2117.1|2
1639985700000|2021-12-20 07:35:00|2117.5|2117.2|2117.5|2117.2|2117.7|2117.4|2117.5|2117.2|5
1639985710000|2021-12-20 07:35:10|2117.8|2117.5|2118.2|2117.9|2118.2|2117.9|2117.7|2117.4|1
1639985720000|2021-12-20 07:35:20|2118.3|2118|2118|2117.7|2118.5|2118.2|2117.9|2117.6|9
1639985730000|2021-12-20 07:35:30|2117.9|2117.6|2118.6|2118.3|2118.7|2118.4|2117.6|2117.3|99
1639985740000|2021-12-20 07:35:40|2118.7|2118.4|2118.7|2118.4|2118.8|2118.5|2118.5|2118.2|2
1639985750000|2021-12-20 07:35:50|2118.6|2118.3|2118.5|2118.2|2118.8|2118.5|2118.5|2118.2|3
1639985760000|2021-12-20 07:36:00|2118.4|2118.1|2118.2|2117.9|2118.6|2118.3|2118.1|2117.8|4
1639985770000|2021-12-20 07:36:10|2118.1|2117.8|2118.8|2118.5|2118.8|2118.5|2118|2117.7|4
1639985780000|2021-12-20 07:36:20|2118.9|2118.6|2118.6|2118.3|2119.5|2119.2|2118.5|2118.2|10
1639985790000|2021-12-20 07:36:30|2118.5|2118.2|2118.2|2117.9|2118.7|2118.4|2118.2|2117.9|6
1639985800000|2021-12-20 07:36:40|2118.1|2117.8|2118.3|2118|2118.3|2118|2118.1|2117.8|3
1639985810000|2021-12-20 07:36:50|2118.2|2117.9|2117.7|2117.4|2118.3|2118|2117.7|2117.4|4
1639985820000|2021-12-20 07:37:00|2117.8|2117.5|2118|2117.7|2118.1|2117.8|2117.6|2117.3|4
1639985830000|2021-12-20 07:37:10|2117.9|2117.6|2118|2117.7|2118|2117.7|2117.8|2117.5|9
1639985840000|2021-12-20 07:37:20|2118.1|2117.8|2118.7|2118.4|2118.8|2118.5|2118.1|2117.8|3
1639985850000|2021-12-20 07:37:30|2118.6|2118.3|2118.7|2118.4|2118.8|2118.5|2118.4|2118.1|3
1639985860000|2021-12-20 07:37:40|2118.6|2118.3|2118.5|2118.2|2118.8|2118.5|2118.5|2118.2|0
1639985870000|2021-12-20 07:37:50|2118.6|2118.3|2118.8|2118.5|2118.8|2118.5|2118.6|2118.3|1
1639985880000|2021-12-20 07:38:00|2118.7|2118.4|2118|2117.7|2118.9|2118.6|2117.9|2117.6|5
1639985890000|2021-12-20 07:38:10|2118.1|2117.8|2118.2|2117.9|2118.3|2118|2117.8|2117.5|2
1639985900000|2021-12-20 07:38:20|2118.1|2117.8|2117.9|2117.6|2118.1|2117.8|2117.9|2117.6|0
1639985910000|2021-12-20 07:38:30|2117.8|2117.5|2117.4|2117.1|2118|2117.7|2117.3|2117|5
1639985920000|2021-12-20 07:38:40|2117.6|2117.3|2118.3|2118|2118.4|2118.1|2117.4|2117.1|3
1639985930000|2021-12-20 07:38:50|2118.4|2118.1|2118.3|2118|2118.7|2118.4|2118.1|2117.8|5
1639985940000|2021-12-20 07:39:00|2118.2|2117.9|2118.3|2118|2118.6|2118.3|2117.9|2117.6|4
1639985950000|2021-12-20 07:39:10|2118.2|2117.9|2118.2|2117.9|2118.4|2118.1|2118.2|2117.9|2
1639985960000|2021-12-20 07:39:20|2118.3|2118|2118.4|2118.1|2118.5|2118.2|2118.2|2117.9|1
1639985970000|2021-12-20 07:39:30|2118.3|2118|2118.3|2118|2118.4|2118.1|2118.2|2117.9|1
1639985980000|2021-12-20 07:39:40|2118.1|2117.8|2117.9|2117.6|2118.3|2118|2117.9|2117.6|3
1639985990000|2021-12-20 07:39:50|2117.8|2117.5|2117.8|2117.5|2117.8|2117.5|2117.3|2117|8
1639986000000|2021-12-20 07:40:00|2117.9|2117.6|2117.6|2117.3|2118.1|2117.8|2117.6|2117.3|15
1639986010000|2021-12-20 07:40:10|2117.4|2117.1|2118|2117.7|2118.6|2118.3|2117.2|2116.9|30
1639986020000|2021-12-20 07:40:20|2118.3|2118|2118.5|2118.2|2118.5|2118.2|2118.2|2117.9|5
1639986030000|2021-12-20 07:40:30|2118.4|2118.1|2118.7|2118.4|2119|2118.7|2118.4|2118.1|5
1639986040000|2021-12-20 07:40:40|2118.6|2118.3|2118.6|2118.3|2118.7|2118.4|2118.4|2118.1|0
1639986050000|2021-12-20 07:40:50|2118.2|2117.9|2118.6|2118.3|2118.6|2118.3|2118.2|2117.9|5
1639986060000|2021-12-20 07:41:00|2118.8|2118.5|2118.7|2118.4|2119.2|2118.9|2118.7|2118.4|4
1639986070000|2021-12-20 07:41:10|2118.8|2118.5|2118.9|2118.6|2119|2118.7|2118.7|2118.4|4
1639986080000|2021-12-20 07:41:20|2118.8|2118.5|2118.7|2118.4|2118.8|2118.5|2118.6|2118.3|6
1639986090000|2021-12-20 07:41:30|2118.6|2118.3|2118.7|2118.4|2118.9|2118.6|2118.6|2118.3|2
1639986100000|2021-12-20 07:41:40|2118.8|2118.5|2119.1|2118.8|2119.6|2119.3|2118.8|2118.5|9
1639986110000|2021-12-20 07:41:50|2119.2|2118.9|2118.3|2118|2119.2|2118.9|2118.3|2118|4
1639986120000|2021-12-20 07:42:00|2118.5|2118.2|2119.1|2118.8|2119.1|2118.8|2118.5|2118.2|3
1639986130000|2021-12-20 07:42:10|2119.3|2119|2119.7|2119.4|2119.7|2119.4|2119|2118.7|11
1639986140000|2021-12-20 07:42:20|2119.9|2119.6|2120.6|2120.3|2120.6|2120.3|2119.9|2119.6|25
1639986150000|2021-12-20 07:42:30|2120.7|2120.4|2120.8|2120.5|2121.4|2121.1|2120.6|2120.3|50
1639986160000|2021-12-20 07:42:40|2120.7|2120.4|2121.2|2120.9|2121.4|2121.1|2120.7|2120.4|8
1639986170000|2021-12-20 07:42:50|2121.3|2121|2120.8|2120.5|2121.3|2121|2120.7|2120.4|4
1639986180000|2021-12-20 07:43:00|2120.6|2120.3|2120|2119.7|2120.8|2120.5|2120|2119.7|9
1639986190000|2021-12-20 07:43:10|2120.2|2119.9|2120.2|2119.9|2120.8|2120.5|2120.1|2119.8|12
1639986200000|2021-12-20 07:43:20|2120|2119.7|2120|2119.7|2120.2|2119.9|2119.6|2119.3|2
1639986210000|2021-12-20 07:43:30|2119.9|2119.6|2120.8|2120.5|2120.9|2120.6|2119.9|2119.6|8
1639986220000|2021-12-20 07:43:40|2120.6|2120.3|2121.3|2121|2121.3|2121|2120.6|2120.3|9
1639986230000|2021-12-20 07:43:50|2121.1|2120.8|2120.6|2120.3|2121.5|2121.2|2120.5|2120.2|9
1639986240000|2021-12-20 07:44:00|2120.8|2120.5|2119.7|2119.4|2120.8|2120.5|2119.6|2119.3|9
1639986250000|2021-12-20 07:44:10|2119.8|2119.5|2120.1|2119.8|2120.2|2119.9|2119.6|2119.3|6
1639986260000|2021-12-20 07:44:20|2120.2|2119.9|2120.4|2120.1|2120.4|2120.1|2120.2|2119.9|1
1639986270000|2021-12-20 07:44:30|2120.3|2120|2120.6|2120.3|2120.6|2120.3|2120|2119.7|9
1639986280000|2021-12-20 07:44:40|2120.9|2120.6|2120.8|2120.5|2121.1|2120.8|2120.8|2120.5|4
1639986290000|2021-12-20 07:44:50|2121|2120.7|2121|2120.7|2121.2|2120.9|2120.8|2120.5|5
1639986300000|2021-12-20 07:45:00|2120.8|2120.5|2120.3|2120|2121.1|2120.8|2120.2|2119.9|10
1639986310000|2021-12-20 07:45:10|2120.2|2119.9|2120.4|2120.1|2120.7|2120.4|2120.2|2119.9|7
1639986320000|2021-12-20 07:45:20|2120.3|2120|2120|2119.7|2120.4|2120.1|2119.7|2119.4|10
1639986330000|2021-12-20 07:45:30|2119.9|2119.6|2120.5|2120.2|2120.6|2120.3|2119.7|2119.4|3
1639986340000|2021-12-20 07:45:40|2120.7|2120.4|2120.6|2120.3|2120.8|2120.5|2120.5|2120.2|2
1639986350000|2021-12-20 07:45:50|2120.8|2120.5|2120.1|2119.8|2120.8|2120.5|2120.1|2119.8|3
1639986360000|2021-12-20 07:46:00|2120.2|2119.9|2119.8|2119.5|2120.4|2120.1|2119.7|2119.4|8
1639986370000|2021-12-20 07:46:10|2119.9|2119.6|2119.9|2119.6|2120.1|2119.8|2119.8|2119.5|2
1639986380000|2021-12-20 07:46:20|2119.7|2119.4|2119.7|2119.4|2119.9|2119.6|2119.6|2119.3|5
1639986390000|2021-12-20 07:46:30|2119.8|2119.5|2119.8|2119.5|2119.9|2119.6|2119.6|2119.3|2
1639986400000|2021-12-20 07:46:40|2119.6|2119.3|2119|2118.7|2119.7|2119.4|2118.9|2118.6|10
1639986410000|2021-12-20 07:46:50|2118.8|2118.5|2119.5|2119.2|2119.6|2119.3|2118.8|2118.5|11
1639986420000|2021-12-20 07:47:00|2119.2|2118.9|2119.6|2119.3|2119.6|2119.3|2119.2|2118.9|2
1639986430000|2021-12-20 07:47:10|2119.5|2119.2|2120|2119.7|2120.1|2119.8|2119.5|2119.2|2
1639986440000|2021-12-20 07:47:20|2119.9|2119.6|2120|2119.7|2120.3|2120|2119.9|2119.6|2
1639986450000|2021-12-20 07:47:30|2119.9|2119.6|2119.9|2119.6|2119.9|2119.6|2119.7|2119.4|2
1639986460000|2021-12-20 07:47:40|2120|2119.7|2120|2119.7|2120.1|2119.8|2119.9|2119.6|0
1639986470000|2021-12-20 07:47:50|2119.9|2119.6|2119.5|2119.2|2120|2119.7|2119.4|2119.1|14
1639986480000|2021-12-20 07:48:00|2119.3|2119|2119.3|2119|2119.6|2119.3|2119.3|2119|4
1639986490000|2021-12-20 07:48:10|2119.4|2119.1|2118.8|2118.5|2119.4|2119.1|2118.4|2118.1|14
1639986500000|2021-12-20 07:48:20|2118.9|2118.6|2118.7|2118.4|2119|2118.7|2118.6|2118.3|6
1639986510000|2021-12-20 07:48:30|2118.8|2118.5|2118.6|2118.3|2118.8|2118.5|2118.4|2118.1|3
1639986520000|2021-12-20 07:48:40|2118.5|2118.2|2119.2|2118.9|2119.4|2119.1|2118.5|2118.2|3
1639986530000|2021-12-20 07:48:50|2119.1|2118.8|2119.4|2119.1|2119.4|2119.1|2118.9|2118.6|2
1639986540000|2021-12-20 07:49:00|2119.2|2118.9|2118.9|2118.6|2119.2|2118.9|2118.4|2118.1|2
1639986550000|2021-12-20 07:49:10|2118.8|2118.5|2118.8|2118.5|2119|2118.7|2118.7|2118.4|5
1639986560000|2021-12-20 07:49:20|2118.9|2118.6|2118.9|2118.6|2119|2118.7|2118.7|2118.4|0
1639986570000|2021-12-20 07:49:30|2118.5|2118.2|2118.4|2118.1|2118.5|2118.2|2118.4|2118.1|41
1639986580000|2021-12-20 07:49:40|2118.3|2118|2117.8|2117.5|2118.3|2118|2117.8|2117.5|4
1639986590000|2021-12-20 07:49:50|2117.6|2117.3|2117.6|2117.3|2117.6|2117.3|2117.3|2117|3
1639986600000|2021-12-20 07:50:00|2117.7|2117.4|2118.1|2117.8|2118.1|2117.8|2117.5|2117.2|0
1639986610000|2021-12-20 07:50:10|2118|2117.7|2118|2117.7|2118|2117.7|2117.5|2117.2|1
1639986620000|2021-12-20 07:50:20|2117.9|2117.6|2117.7|2117.4|2117.9|2117.6|2117.5|2117.2|1
1639986630000|2021-12-20 07:50:30|2117.9|2117.6|2117.9|2117.6|2118|2117.7|2117.7|2117.4|1
1639986640000|2021-12-20 07:50:40|2118|2117.7|2118.8|2118.5|2118.9|2118.6|2118|2117.7|14
1639986650000|2021-12-20 07:50:50|2118.9|2118.6|2118.8|2118.5|2119|2118.7|2118.8|2118.5|7
1639986660000|2021-12-20 07:51:00|2118.7|2118.4|2119.4|2119.1|2119.4|2119.1|2118.5|2118.2|5
1639986670000|2021-12-20 07:51:10|2119.2|2118.9|2119.1|2118.8|2119.5|2119.2|2119.1|2118.8|4
1639986680000|2021-12-20 07:51:20|2119.3|2119|2119.7|2119.4|2120|2119.7|2119.1|2118.8|4
1639986690000|2021-12-20 07:51:30|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.8|2119.5|2
1639986700000|2021-12-20 07:51:40|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|2119.8|2119.5|1
1639986710000|2021-12-20 07:51:50|2119.6|2119.3|2119.4|2119.1|2119.6|2119.3|2119.4|2119.1|0
1639986720000|2021-12-20 07:52:00|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2119|2118.7|2
1639986730000|2021-12-20 07:52:10|2119.6|2119.3|2119.5|2119.2|2119.6|2119.3|2119.5|2119.2|2
1639986740000|2021-12-20 07:52:20|2119.4|2119.1|2119.2|2118.9|2119.5|2119.2|2119.2|2118.9|4
1639986750000|2021-12-20 07:52:30|2119.1|2118.8|2119.5|2119.2|2119.6|2119.3|2119.1|2118.8|5
1639986760000|2021-12-20 07:52:40|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2119.2|2118.9|0
1639986770000|2021-12-20 07:52:50|2119.3|2119|2119.4|2119.1|2119.6|2119.3|2119.2|2118.9|7
1639986780000|2021-12-20 07:53:00|2119.8|2119.5|2119.3|2119|2119.9|2119.6|2119.1|2118.8|12
1639986790000|2021-12-20 07:53:10|2119.5|2119.2|2119.5|2119.2|2119.8|2119.5|2119.4|2119.1|1
1639986800000|2021-12-20 07:53:20|2119.3|2119|2119.4|2119.1|2119.5|2119.2|2119.3|2119|1
1639986810000|2021-12-20 07:53:30|2119.5|2119.2|2120.5|2120.2|2120.5|2120.2|2119.4|2119.1|6
1639986820000|2021-12-20 07:53:40|2120.6|2120.3|2120|2119.7|2120.6|2120.3|2120|2119.7|11
1639986830000|2021-12-20 07:53:50|2119.9|2119.6|2119.4|2119.1|2119.9|2119.6|2119.1|2118.8|5
1639986840000|2021-12-20 07:54:00|2119.3|2119|2119.2|2118.9|2119.4|2119.1|2119.1|2118.8|5
1639986850000|2021-12-20 07:54:10|2119.1|2118.8|2118.5|2118.2|2119.1|2118.8|2118.5|2118.2|16
1639986860000|2021-12-20 07:54:20|2118.7|2118.4|2119|2118.7|2119.1|2118.8|2118.7|2118.4|6
1639986870000|2021-12-20 07:54:30|2118.9|2118.6|2119|2118.7|2119.2|2118.9|2118.6|2118.3|3
1639986880000|2021-12-20 07:54:40|2119.2|2118.9|2119.2|2118.9|2119.2|2118.9|2118.8|2118.5|3
1639986890000|2021-12-20 07:54:50|2119.1|2118.8|2119.3|2119|2119.4|2119.1|2119|2118.7|3
1639986900000|2021-12-20 07:55:00|2119.2|2118.9|2119|2118.7|2119.2|2118.9|2118.9|2118.6|3
1639986910000|2021-12-20 07:55:10|2119.1|2118.8|2119.9|2119.6|2119.9|2119.6|2119.1|2118.8|9
1639986920000|2021-12-20 07:55:20|2120.2|2119.9|2120.6|2120.3|2120.6|2120.3|2120.1|2119.8|4
1639986930000|2021-12-20 07:55:30|2120.7|2120.4|2120.8|2120.5|2121.1|2120.8|2120.7|2120.4|14
1639986940000|2021-12-20 07:55:40|2120.7|2120.4|2120.7|2120.4|2121.3|2121|2120.7|2120.4|10
1639986950000|2021-12-20 07:55:50|2120.5|2120.2|2120.1|2119.8|2120.6|2120.3|2120|2119.7|5
1639986960000|2021-12-20 07:56:00|2120|2119.7|2120|2119.7|2120.3|2120|2119.6|2119.3|6
1639986970000|2021-12-20 07:56:10|2119.8|2119.5|2119.7|2119.4|2120|2119.7|2119.7|2119.4|5
1639986980000|2021-12-20 07:56:20|2119.8|2119.5|2119.1|2118.8|2119.8|2119.5|2119.1|2118.8|3
1639986990000|2021-12-20 07:56:30|2118.9|2118.6|2119.3|2119|2119.3|2119|2118.9|2118.6|3
1639987000000|2021-12-20 07:56:40|2119.2|2118.9|2119.8|2119.5|2119.8|2119.5|2119.1|2118.8|3
1639987010000|2021-12-20 07:56:50|2119.7|2119.4|2119.4|2119.1|2119.7|2119.4|2119.4|2119.1|3
1639987020000|2021-12-20 07:57:00|2119.3|2119|2119.5|2119.2|2120|2119.7|2118.8|2118.5|17
1639987030000|2021-12-20 07:57:10|2119.7|2119.4|2119.7|2119.4|2120|2119.7|2119.7|2119.4|3
1639987040000|2021-12-20 07:57:20|2119.8|2119.5|2119.8|2119.5|2120.1|2119.8|2119.7|2119.4|3
1639987050000|2021-12-20 07:57:30|2119.7|2119.4|2119.3|2119|2119.9|2119.6|2119.3|2119|3
1639987060000|2021-12-20 07:57:40|2119.4|2119.1|2119.5|2119.2|2119.5|2119.2|2119.3|2119|2
1639987070000|2021-12-20 07:57:50|2119.6|2119.3|2119.6|2119.3|2119.7|2119.4|2119.2|2118.9|3
1639987080000|2021-12-20 07:58:00|2119.2|2118.9|2118.9|2118.6|2119.2|2118.9|2118.9|2118.6|6
1639987090000|2021-12-20 07:58:10|2119.2|2118.9|2118.7|2118.4|2119.2|2118.9|2118.7|2118.4|4
1639987100000|2021-12-20 07:58:20|2118.8|2118.5|2119.1|2118.8|2119.2|2118.9|2118.8|2118.5|9
1639987110000|2021-12-20 07:58:30|2119.3|2119|2120.3|2120|2120.4|2120.1|2119.2|2118.9|7
1639987120000|2021-12-20 07:58:40|2120.4|2120.1|2120.2|2119.9|2120.5|2120.2|2120.1|2119.8|1
1639987130000|2021-12-20 07:58:50|2120.1|2119.8|2119.7|2119.4|2120.3|2120|2119.4|2119.1|4
1639987140000|2021-12-20 07:59:00|2119.8|2119.5|2119.7|2119.4|2119.9|2119.6|2119.5|2119.2|4
1639987150000|2021-12-20 07:59:10|2119.8|2119.5|2120|2119.7|2120|2119.7|2119.7|2119.4|4
1639987160000|2021-12-20 07:59:20|2120.1|2119.8|2120.4|2120.1|2120.6|2120.3|2119.8|2119.5|5
1639987170000|2021-12-20 07:59:30|2120.2|2119.9|2120.2|2119.9|2120.4|2120.1|2119.9|2119.6|3
1639987180000|2021-12-20 07:59:40|2120.1|2119.8|2120.4|2120.1|2120.6|2120.3|2120.1|2119.8|4
1639987190000|2021-12-20 07:59:50|2120.3|2120|2120.6|2120.3|2120.9|2120.6|2120.2|2119.9|8
1639987200000|2021-12-20 08:00:00|2120.5|2120.2|2119.4|2119.1|2121|2120.7|2119.1|2118.8|49
1639987210000|2021-12-20 08:00:10|2119.6|2119.3|2119|2118.7|2120.1|2119.8|2118.7|2118.4|20
1639987220000|2021-12-20 08:00:20|2119.1|2118.8|2120.7|2120.4|2120.8|2120.5|2118.7|2118.4|24
1639987230000|2021-12-20 08:00:30|2120.8|2120.5|2120.5|2120.2|2121.3|2121|2120.1|2119.8|15
1639987240000|2021-12-20 08:00:40|2120.4|2120.1|2119.9|2119.6|2120.6|2120.3|2119.9|2119.6|5
1639987250000|2021-12-20 08:00:50|2120.1|2119.8|2119.8|2119.5|2120.3|2120|2119.4|2119.1|8
1639987260000|2021-12-20 08:01:00|2120|2119.7|2120.9|2120.6|2120.9|2120.6|2120|2119.7|14
1639987270000|2021-12-20 08:01:10|2120.7|2120.4|2120.1|2119.8|2121.2|2120.9|2120.1|2119.8|14
1639987280000|2021-12-20 08:01:20|2120|2119.7|2120.1|2119.8|2120.5|2120.2|2120|2119.7|3
1639987290000|2021-12-20 08:01:30|2120.2|2119.9|2119.1|2118.8|2120.4|2120.1|2119.1|2118.8|15
1639987300000|2021-12-20 08:01:40|2119.5|2119.2|2119.5|2119.2|2119.8|2119.5|2119.4|2119.1|20
1639987310000|2021-12-20 08:01:50|2119.7|2119.4|2120.5|2120.2|2120.5|2120.2|2119.7|2119.4|13
1639987320000|2021-12-20 08:02:00|2120.4|2120.1|2120.9|2120.6|2121|2120.7|2120.2|2119.9|19
1639987330000|2021-12-20 08:02:10|2120.6|2120.3|2121.7|2121.4|2121.7|2121.4|2120.6|2120.3|21
1639987340000|2021-12-20 08:02:20|2121.8|2121.5|2121.8|2121.5|2122.2|2121.9|2121.6|2121.3|31
1639987350000|2021-12-20 08:02:30|2121.9|2121.6|2122|2121.7|2122.1|2121.8|2121.7|2121.4|12
1639987360000|2021-12-20 08:02:40|2122.1|2121.8|2122.3|2122|2122.3|2122|2121.7|2121.4|19
1639987370000|2021-12-20 08:02:50|2122.1|2121.8|2121.9|2121.6|2122.3|2122|2121.9|2121.6|8
1639987380000|2021-12-20 08:03:00|2121.8|2121.5|2120|2119.7|2121.8|2121.5|2120|2119.7|19
1639987390000|2021-12-20 08:03:10|2119.9|2119.6|2120.2|2119.9|2120.2|2119.9|2119.8|2119.5|5
1639987400000|2021-12-20 08:03:20|2120.3|2120|2120.1|2119.8|2120.5|2120.2|2120|2119.7|3
1639987410000|2021-12-20 08:03:30|2120.3|2120|2121|2120.7|2121.2|2120.9|2120.3|2120|6
1639987420000|2021-12-20 08:03:40|2121.1|2120.8|2120|2119.7|2121.6|2121.3|2120|2119.7|18
1639987430000|2021-12-20 08:03:50|2119.9|2119.6|2119.5|2119.2|2120|2119.7|2119.4|2119.1|4
1639987440000|2021-12-20 08:04:00|2119.4|2119.1|2119.4|2119.1|2119.8|2119.5|2119.3|2119|11
1639987450000|2021-12-20 08:04:10|2119.2|2118.9|2119.3|2119|2119.6|2119.3|2119.2|2118.9|4
1639987460000|2021-12-20 08:04:20|2119.4|2119.1|2118.9|2118.6|2119.6|2119.3|2118.9|2118.6|3
1639987470000|2021-12-20 08:04:30|2118.8|2118.5|2117.7|2117.4|2119|2118.7|2117.7|2117.4|16
1639987480000|2021-12-20 08:04:40|2117.5|2117.2|2117.4|2117.1|2117.5|2117.2|2117.1|2116.8|21
1639987490000|2021-12-20 08:04:50|2117.3|2117|2117.3|2117|2117.3|2117|2116.7|2116.4|16
1639987500000|2021-12-20 08:05:00|2117.4|2117.1|2117.4|2117.1|2117.8|2117.5|2116.9|2116.6|12
1639987510000|2021-12-20 08:05:10|2117.5|2117.2|2117.6|2117.3|2118.2|2117.9|2117.3|2117|3
1639987520000|2021-12-20 08:05:20|2117.5|2117.2|2118.4|2118.1|2118.4|2118.1|2117.4|2117.1|12
1639987530000|2021-12-20 08:05:30|2118.5|2118.2|2117.5|2117.2|2118.5|2118.2|2117.3|2117|17
1639987540000|2021-12-20 08:05:40|2117.7|2117.4|2118.2|2117.9|2118.5|2118.2|2117.3|2117|20
1639987550000|2021-12-20 08:05:50|2117.8|2117.5|2119.5|2119.2|2119.5|2119.2|2117.8|2117.5|15
1639987560000|2021-12-20 08:06:00|2119.4|2119.1|2121.1|2120.8|2121.2|2120.9|2118.9|2118.6|20
1639987570000|2021-12-20 08:06:10|2121.2|2120.9|2120.8|2120.5|2121.5|2121.2|2120.8|2120.5|6
1639987580000|2021-12-20 08:06:20|2120.7|2120.4|2121.2|2120.9|2121.2|2120.9|2120.4|2120.1|11
1639987590000|2021-12-20 08:06:30|2121.4|2121.1|2122.3|2122|2122.5|2122.2|2121.2|2120.9|11
1639987600000|2021-12-20 08:06:40|2122.4|2122.1|2121.4|2121.1|2122.4|2122.1|2121.2|2120.9|10
1639987610000|2021-12-20 08:06:50|2121.3|2121|2121.6|2121.3|2121.9|2121.6|2121.3|2121|6
1639987620000|2021-12-20 08:07:00|2121.7|2121.4|2122|2121.7|2122.2|2121.9|2121.7|2121.4|8
1639987630000|2021-12-20 08:07:10|2121.9|2121.6|2122|2121.7|2122|2121.7|2121.6|2121.3|11
1639987640000|2021-12-20 08:07:20|2121.9|2121.6|2122.1|2121.8|2122.2|2121.9|2121.8|2121.5|18
1639987650000|2021-12-20 08:07:30|2121.8|2121.5|2121.8|2121.5|2122.1|2121.8|2121.6|2121.3|7
1639987660000|2021-12-20 08:07:40|2121.7|2121.4|2121.8|2121.5|2121.8|2121.5|2121.6|2121.3|16
1639987670000|2021-12-20 08:07:50|2122|2121.7|2122.2|2121.9|2122.3|2122|2121.8|2121.5|9
1639987680000|2021-12-20 08:08:00|2121.7|2121.4|2120.7|2120.4|2121.8|2121.5|2120.7|2120.4|34
1639987690000|2021-12-20 08:08:10|2120.9|2120.6|2120.6|2120.3|2121.3|2121|2120.1|2119.8|39
1639987700000|2021-12-20 08:08:20|2120.7|2120.4|2121.1|2120.8|2121.2|2120.9|2120.6|2120.3|11
1639987710000|2021-12-20 08:08:30|2121|2120.7|2120.9|2120.6|2121.1|2120.8|2120.8|2120.5|22
1639987720000|2021-12-20 08:08:40|2121|2120.7|2121|2120.7|2121.4|2121.1|2120.9|2120.6|5
1639987730000|2021-12-20 08:08:50|2121.2|2120.9|2120.9|2120.6|2121.2|2120.9|2120.9|2120.6|10
1639987740000|2021-12-20 08:09:00|2120.8|2120.5|2120.3|2120|2120.9|2120.6|2119.9|2119.6|58
1639987750000|2021-12-20 08:09:10|2120.4|2120.1|2120.8|2120.5|2120.8|2120.5|2119.5|2119.2|8
1639987760000|2021-12-20 08:09:20|2120.9|2120.6|2121.2|2120.9|2121.4|2121.1|2120.4|2120.1|6
1639987770000|2021-12-20 08:09:30|2121.4|2121.1|2121.2|2120.9|2121.6|2121.3|2121|2120.7|20
1639987780000|2021-12-20 08:09:40|2121.3|2121|2121|2120.7|2121.4|2121.1|2121|2120.7|17
1639987790000|2021-12-20 08:09:50|2121.2|2120.9|2121.5|2121.2|2121.5|2121.2|2120.9|2120.6|21
1639987800000|2021-12-20 08:10:00|2121.3|2121|2120.5|2120.2|2121.3|2121|2120|2119.7|16
1639987810000|2021-12-20 08:10:10|2120.7|2120.4|2121.4|2121.1|2121.6|2121.3|2120.7|2120.4|11
1639987820000|2021-12-20 08:10:20|2121.5|2121.2|2121.8|2121.5|2121.8|2121.5|2121|2120.7|17
1639987830000|2021-12-20 08:10:30|2122|2121.7|2121.7|2121.4|2122.2|2121.9|2121.7|2121.4|6
1639987840000|2021-12-20 08:10:40|2121.6|2121.3|2121.1|2120.8|2121.7|2121.4|2121.1|2120.8|9
1639987850000|2021-12-20 08:10:50|2121.2|2120.9|2120.3|2120|2121.3|2121|2120.3|2120|9
1639987860000|2021-12-20 08:11:00|2120.2|2119.9|2118.8|2118.5|2120.2|2119.9|2118.8|2118.5|44
1639987870000|2021-12-20 08:11:10|2119|2118.7|2119.6|2119.3|2119.9|2119.6|2119|2118.7|15
1639987880000|2021-12-20 08:11:20|2119.7|2119.4|2119.3|2119|2119.7|2119.4|2119.1|2118.8|20
1639987890000|2021-12-20 08:11:30|2119.1|2118.8|2119.6|2119.3|2119.8|2119.5|2119.1|2118.8|17
1639987900000|2021-12-20 08:11:40|2119.9|2119.6|2119.7|2119.4|2119.9|2119.6|2119.4|2119.1|27
1639987910000|2021-12-20 08:11:50|2119.9|2119.6|2119.8|2119.5|2119.9|2119.6|2119.5|2119.2|17
1639987920000|2021-12-20 08:12:00|2119.9|2119.6|2119.1|2118.8|2120.1|2119.8|2119|2118.7|44
1639987930000|2021-12-20 08:12:10|2119.5|2119.2|2120.7|2120.4|2120.7|2120.4|2119.5|2119.2|32
1639987940000|2021-12-20 08:12:20|2120.5|2120.2|2121.5|2121.2|2121.6|2121.3|2120.3|2120|10
1639987950000|2021-12-20 08:12:30|2121.6|2121.3|2122|2121.7|2122.3|2122|2121.4|2121.1|4
1639987960000|2021-12-20 08:12:40|2122.2|2121.9|2122.1|2121.8|2122.5|2122.2|2121.9|2121.6|2
1639987970000|2021-12-20 08:12:50|2122.2|2121.9|2121.3|2121|2122.3|2122|2121.3|2121|12
1639987980000|2021-12-20 08:13:00|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2120.9|2120.6|24
1639987990000|2021-12-20 08:13:10|2121.3|2121|2121.2|2120.9|2121.5|2121.2|2120.9|2120.6|9
1639988000000|2021-12-20 08:13:20|2121.3|2121|2122.2|2121.9|2122.2|2121.9|2121.3|2121|2
1639988010000|2021-12-20 08:13:30|2122.1|2121.8|2121.9|2121.6|2122.2|2121.9|2121.8|2121.5|1
1639988020000|2021-12-20 08:13:40|2122|2121.7|2121.3|2121|2122.3|2122|2121.2|2120.9|9
1639988030000|2021-12-20 08:13:50|2121.4|2121.1|2121.3|2121|2121.7|2121.4|2121.2|2120.9|21
1639988040000|2021-12-20 08:14:00|2121.5|2121.2|2121.1|2120.8|2121.5|2121.2|2120.9|2120.6|13
1639988050000|2021-12-20 08:14:10|2121.2|2120.9|2120.2|2119.9|2121.5|2121.2|2120.2|2119.9|24
1639988060000|2021-12-20 08:14:20|2120.5|2120.2|2120.1|2119.8|2120.9|2120.6|2120.1|2119.8|17
1639988070000|2021-12-20 08:14:30|2120.4|2120.1|2121.1|2120.8|2121.1|2120.8|2119.7|2119.4|21
1639988080000|2021-12-20 08:14:40|2121|2120.7|2121|2120.7|2121|2120.7|2120.3|2120|10
1639988090000|2021-12-20 08:14:50|2120.9|2120.6|2121|2120.7|2121.3|2121|2120.7|2120.4|7
1639988100000|2021-12-20 08:15:00|2120.3|2120|2121.1|2120.8|2121.2|2120.9|2119.9|2119.6|29
1639988110000|2021-12-20 08:15:10|2120.8|2120.5|2121.4|2121.1|2121.8|2121.5|2120.8|2120.5|10
1639988120000|2021-12-20 08:15:20|2121.5|2121.2|2121.2|2120.9|2121.5|2121.2|2120.1|2119.8|27
1639988130000|2021-12-20 08:15:30|2121.3|2121|2121.4|2121.1|2121.8|2121.5|2120.7|2120.4|12
1639988140000|2021-12-20 08:15:40|2121.8|2121.5|2121.1|2120.8|2121.8|2121.5|2120.9|2120.6|10
1639988150000|2021-12-20 08:15:50|2121|2120.7|2120.5|2120.2|2121|2120.7|2120.3|2120|16
1639988160000|2021-12-20 08:16:00|2120.8|2120.5|2120.6|2120.3|2121|2120.7|2120.1|2119.8|16
1639988170000|2021-12-20 08:16:10|2120.7|2120.4|2121.1|2120.8|2121.3|2121|2120.3|2120|9
1639988180000|2021-12-20 08:16:20|2121.3|2121|2121.2|2120.9|2121.5|2121.2|2121|2120.7|11
1639988190000|2021-12-20 08:16:30|2121|2120.7|2120.9|2120.6|2121.1|2120.8|2120.8|2120.5|7
1639988200000|2021-12-20 08:16:40|2121|2120.7|2120.7|2120.4|2121.1|2120.8|2120.5|2120.2|11
1639988210000|2021-12-20 08:16:50|2120.6|2120.3|2121.4|2121.1|2121.4|2121.1|2120.6|2120.3|8
1639988220000|2021-12-20 08:17:00|2121.3|2121|2122.9|2122.6|2123.3|2123|2121.3|2121|33
1639988230000|2021-12-20 08:17:10|2122.8|2122.5|2122.9|2122.6|2123.1|2122.8|2122.8|2122.5|2
1639988240000|2021-12-20 08:17:20|2123.1|2122.8|2123.9|2123.6|2124|2123.7|2122.9|2122.6|9
1639988250000|2021-12-20 08:17:30|2124|2123.7|2123.6|2123.3|2124.1|2123.8|2123.1|2122.8|11
1639988260000|2021-12-20 08:17:40|2123.4|2123.1|2123.5|2123.2|2124|2123.7|2123.3|2123|17
1639988270000|2021-12-20 08:17:50|2124|2123.7|2124.2|2123.9|2124.5|2124.2|2123.8|2123.5|31
1639988280000|2021-12-20 08:18:00|2124.3|2124|2124.3|2124|2124.6|2124.3|2123.9|2123.6|10
1639988290000|2021-12-20 08:18:10|2124.2|2123.9|2124.4|2124.1|2124.7|2124.4|2124.2|2123.9|11
1639988300000|2021-12-20 08:18:20|2124.2|2123.9|2124.4|2124.1|2124.6|2124.3|2124|2123.7|3
1639988310000|2021-12-20 08:18:30|2124.3|2124|2124.2|2123.9|2124.6|2124.3|2123.8|2123.5|12
1639988320000|2021-12-20 08:18:40|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|2
1639988330000|2021-12-20 08:18:50|2124.3|2124|2123.8|2123.5|2124.3|2124|2123.2|2122.9|19
1639988340000|2021-12-20 08:19:00|2124|2123.7|2123|2122.7|2124.3|2124|2123|2122.7|23
1639988350000|2021-12-20 08:19:10|2123.1|2122.8|2123.9|2123.6|2124.1|2123.8|2123|2122.7|9
1639988360000|2021-12-20 08:19:20|2124.2|2123.9|2125.1|2124.8|2125.2|2124.9|2124|2123.7|24
1639988370000|2021-12-20 08:19:30|2125|2124.7|2124.4|2124.1|2125|2124.7|2124.3|2124|7
1639988380000|2021-12-20 08:19:40|2124.3|2124|2123.9|2123.6|2124.9|2124.6|2123.7|2123.4|6
1639988390000|2021-12-20 08:19:50|2124.1|2123.8|2124.5|2124.2|2124.8|2124.5|2123.9|2123.6|10
1639988400000|2021-12-20 08:20:00|2124.3|2124|2125.5|2125.2|2125.5|2125.2|2124.3|2124|15
1639988410000|2021-12-20 08:20:10|2125.2|2124.9|2126|2125.7|2126.1|2125.8|2125.2|2124.9|23
1639988420000|2021-12-20 08:20:20|2126.1|2125.8|2125.4|2125.1|2126.1|2125.8|2125.1|2124.8|17
1639988430000|2021-12-20 08:20:30|2125.5|2125.2|2125.2|2124.9|2125.8|2125.5|2125.2|2124.9|3
1639988440000|2021-12-20 08:20:40|2125.4|2125.1|2124.8|2124.5|2125.4|2125.1|2124.7|2124.4|7
1639988450000|2021-12-20 08:20:50|2124.6|2124.3|2124.7|2124.4|2125.4|2125.1|2124.6|2124.3|9
1639988460000|2021-12-20 08:21:00|2124.4|2124.1|2124.4|2124.1|2124.8|2124.5|2124.3|2124|9
1639988470000|2021-12-20 08:21:10|2124.7|2124.4|2125.1|2124.8|2125.1|2124.8|2124.5|2124.2|8
1639988480000|2021-12-20 08:21:20|2125|2124.7|2123.8|2123.5|2125.3|2125|2123.8|2123.5|16
1639988490000|2021-12-20 08:21:30|2123.7|2123.4|2123.2|2122.9|2123.9|2123.6|2123.2|2122.9|6
1639988500000|2021-12-20 08:21:40|2123.5|2123.2|2122.3|2122|2123.7|2123.4|2122.3|2122|10
1639988510000|2021-12-20 08:21:50|2122.2|2121.9|2121.5|2121.2|2122.2|2121.9|2121.5|2121.2|7
1639988520000|2021-12-20 08:22:00|2121.6|2121.3|2121.4|2121.1|2122.4|2122.1|2121.4|2121.1|16
1639988530000|2021-12-20 08:22:10|2121.3|2121|2120.4|2120.1|2121.4|2121.1|2120.4|2120.1|9
1639988540000|2021-12-20 08:22:20|2120|2119.7|2119.4|2119.1|2120.2|2119.9|2119.2|2118.9|27
1639988550000|2021-12-20 08:22:30|2119.2|2118.9|2119.2|2118.9|2120.2|2119.9|2118.9|2118.6|49
1639988560000|2021-12-20 08:22:40|2119.3|2119|2119.2|2118.9|2119.6|2119.3|2119|2118.7|8
1639988570000|2021-12-20 08:22:50|2119.4|2119.1|2119.1|2118.8|2119.9|2119.6|2118.8|2118.5|18
1639988580000|2021-12-20 08:23:00|2119.2|2118.9|2118.7|2118.4|2119.3|2119|2118.5|2118.2|8
1639988590000|2021-12-20 08:23:10|2118.8|2118.5|2117.9|2117.6|2118.8|2118.5|2117.9|2117.6|19
1639988600000|2021-12-20 08:23:20|2118|2117.7|2118.3|2118|2118.5|2118.2|2118|2117.7|8
1639988610000|2021-12-20 08:23:30|2118.4|2118.1|2118.1|2117.8|2118.9|2118.6|2118.1|2117.8|12
1639988620000|2021-12-20 08:23:40|2117.8|2117.5|2117.9|2117.6|2118|2117.7|2116.9|2116.6|27
1639988630000|2021-12-20 08:23:50|2117.8|2117.5|2119|2118.7|2119.7|2119.4|2117.6|2117.3|14
1639988640000|2021-12-20 08:24:00|2118.7|2118.4|2119.7|2119.4|2119.8|2119.5|2118.6|2118.3|27
1639988650000|2021-12-20 08:24:10|2119.8|2119.5|2120.3|2120|2120.3|2120|2119.5|2119.2|11
1639988660000|2021-12-20 08:24:20|2120|2119.7|2120.5|2120.2|2120.6|2120.3|2119.7|2119.4|15
1639988670000|2021-12-20 08:24:30|2120.6|2120.3|2120.6|2120.3|2120.9|2120.6|2120|2119.7|8
1639988680000|2021-12-20 08:24:40|2121|2120.7|2120|2119.7|2121|2120.7|2120|2119.7|5
1639988690000|2021-12-20 08:24:50|2120.2|2119.9|2120.4|2120.1|2120.9|2120.6|2120|2119.7|39
1639988700000|2021-12-20 08:25:00|2120.3|2120|2120.8|2120.5|2120.8|2120.5|2120.1|2119.8|23
1639988710000|2021-12-20 08:25:10|2120.9|2120.6|2122|2121.7|2122|2121.7|2120.9|2120.6|14
1639988720000|2021-12-20 08:25:20|2121.8|2121.5|2122.1|2121.8|2122.8|2122.5|2121.8|2121.5|10
1639988730000|2021-12-20 08:25:30|2122.4|2122.1|2123.8|2123.5|2123.8|2123.5|2122.3|2122|7
1639988740000|2021-12-20 08:25:40|2123.7|2123.4|2124.6|2124.3|2124.6|2124.3|2123.6|2123.3|7
1639988750000|2021-12-20 08:25:50|2124.5|2124.2|2124.2|2123.9|2125.6|2125.3|2124.2|2123.9|8
1639988760000|2021-12-20 08:26:00|2124.5|2124.2|2125.5|2125.2|2125.6|2125.3|2124.5|2124.2|26
1639988770000|2021-12-20 08:26:10|2125.7|2125.4|2125.7|2125.4|2126.1|2125.8|2125.7|2125.4|15
1639988780000|2021-12-20 08:26:20|2125.8|2125.5|2125.3|2125|2126.1|2125.8|2125.3|2125|10
1639988790000|2021-12-20 08:26:30|2125.4|2125.1|2125.6|2125.3|2125.9|2125.6|2125.4|2125.1|6
1639988800000|2021-12-20 08:26:40|2125.7|2125.4|2126.5|2126.2|2126.6|2126.3|2125.7|2125.4|25
1639988810000|2021-12-20 08:26:50|2126.6|2126.3|2126.6|2126.3|2126.8|2126.5|2126.5|2126.2|8
1639988820000|2021-12-20 08:27:00|2126.9|2126.6|2126.6|2126.3|2127.1|2126.8|2126.3|2126|20
1639988830000|2021-12-20 08:27:10|2126.5|2126.2|2125.8|2125.5|2126.5|2126.2|2125.4|2125.1|5
1639988840000|2021-12-20 08:27:20|2125.9|2125.6|2126.8|2126.5|2126.8|2126.5|2125.8|2125.5|8
1639988850000|2021-12-20 08:27:30|2127|2126.7|2127.8|2127.5|2128|2127.7|2127|2126.7|33
1639988860000|2021-12-20 08:27:40|2127.7|2127.4|2126.9|2126.6|2127.8|2127.5|2126.8|2126.5|36
1639988870000|2021-12-20 08:27:50|2127.1|2126.8|2128.1|2127.8|2128.5|2128.2|2127.1|2126.8|95
1639988880000|2021-12-20 08:28:00|2128.4|2128.1|2129.2|2128.9|2129.6|2129.3|2128.2|2127.9|70
1639988890000|2021-12-20 08:28:10|2129.1|2128.8|2127.9|2127.6|2129.4|2129.1|2127.9|2127.6|39
1639988900000|2021-12-20 08:28:20|2128|2127.7|2127.8|2127.5|2128.1|2127.8|2127.5|2127.2|8
1639988910000|2021-12-20 08:28:30|2127.9|2127.6|2128.2|2127.9|2128.2|2127.9|2127.9|2127.6|6
1639988920000|2021-12-20 08:28:40|2128.1|2127.8|2129|2128.7|2129|2128.7|2127.8|2127.5|15
1639988930000|2021-12-20 08:28:50|2128.9|2128.6|2128.2|2127.9|2129|2128.7|2128|2127.7|12
1639988940000|2021-12-20 08:29:00|2128.3|2128|2128.1|2127.8|2128.6|2128.3|2127.9|2127.6|23
1639988950000|2021-12-20 08:29:10|2127.9|2127.6|2127.7|2127.4|2128.1|2127.8|2127.4|2127.1|19
1639988960000|2021-12-20 08:29:20|2127.8|2127.5|2127.5|2127.2|2127.9|2127.6|2127.2|2126.9|4
1639988970000|2021-12-20 08:29:30|2127.7|2127.4|2128.9|2128.6|2128.9|2128.6|2127.1|2126.8|11
1639988980000|2021-12-20 08:29:40|2128.8|2128.5|2129|2128.7|2129.3|2129|2128.5|2128.2|8
1639988990000|2021-12-20 08:29:50|2128.9|2128.6|2128.1|2127.8|2128.9|2128.6|2127.7|2127.4|14
1639989000000|2021-12-20 08:30:00|2128.2|2127.9|2128.3|2128|2129.7|2129.4|2127.9|2127.6|30
1639989010000|2021-12-20 08:30:10|2128.1|2127.8|2128.2|2127.9|2128.7|2128.4|2128.1|2127.8|15
1639989020000|2021-12-20 08:30:20|2128.1|2127.8|2128.3|2128|2129.1|2128.8|2127.8|2127.5|17
1639989030000|2021-12-20 08:30:30|2128.5|2128.2|2128.3|2128|2128.5|2128.2|2128.1|2127.8|8
1639989040000|2021-12-20 08:30:40|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128.2|2127.9|13
1639989050000|2021-12-20 08:30:50|2129|2128.7|2128.1|2127.8|2129|2128.7|2127.9|2127.6|13
1639989060000|2021-12-20 08:31:00|2128.2|2127.9|2127.7|2127.4|2128.5|2128.2|2127.7|2127.4|15
1639989070000|2021-12-20 08:31:10|2127.6|2127.3|2127.5|2127.2|2128|2127.7|2127.4|2127.1|15
1639989080000|2021-12-20 08:31:20|2127.3|2127|2127.6|2127.3|2127.7|2127.4|2127.2|2126.9|13
1639989090000|2021-12-20 08:31:30|2127.7|2127.4|2128.1|2127.8|2128.5|2128.2|2127.7|2127.4|14
1639989100000|2021-12-20 08:31:40|2128.2|2127.9|2128.2|2127.9|2128.3|2128|2128|2127.7|5
1639989110000|2021-12-20 08:31:50|2128.3|2128|2127.9|2127.6|2128.3|2128|2127.6|2127.3|12
1639989120000|2021-12-20 08:32:00|2128|2127.7|2127.2|2126.9|2128.4|2128.1|2127.1|2126.8|27
1639989130000|2021-12-20 08:32:10|2127.1|2126.8|2126.9|2126.6|2127.2|2126.9|2126.7|2126.4|18
1639989140000|2021-12-20 08:32:20|2127|2126.7|2126.9|2126.6|2127.2|2126.9|2126.5|2126.2|13
1639989150000|2021-12-20 08:32:30|2127|2126.7|2126.3|2126|2127.1|2126.8|2126.2|2125.9|7
1639989160000|2021-12-20 08:32:40|2126.2|2125.9|2125.6|2125.3|2126.4|2126.1|2125.6|2125.3|9
1639989170000|2021-12-20 08:32:50|2125.7|2125.4|2127.8|2127.5|2127.8|2127.5|2125.7|2125.4|14
1639989180000|2021-12-20 08:33:00|2127.9|2127.6|2128.1|2127.8|2128.3|2128|2127.6|2127.3|9
1639989190000|2021-12-20 08:33:10|2127.7|2127.4|2126.5|2126.2|2128.2|2127.9|2126.4|2126.1|20
1639989200000|2021-12-20 08:33:20|2126.6|2126.3|2127.1|2126.8|2127.2|2126.9|2126.6|2126.3|14
1639989210000|2021-12-20 08:33:30|2127.2|2126.9|2126.7|2126.4|2127.4|2127.1|2126.7|2126.4|5
1639989220000|2021-12-20 08:33:40|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2125.8|2125.5|10
1639989230000|2021-12-20 08:33:50|2126.5|2126.2|2125.8|2125.5|2126.8|2126.5|2125.8|2125.5|7
1639989240000|2021-12-20 08:34:00|2126|2125.7|2126.6|2126.3|2126.6|2126.3|2126|2125.7|19
1639989250000|2021-12-20 08:34:10|2126.7|2126.4|2126.6|2126.3|2127.1|2126.8|2126.5|2126.2|3
1639989260000|2021-12-20 08:34:20|2126.8|2126.5|2127.8|2127.5|2127.8|2127.5|2126.8|2126.5|10
1639989270000|2021-12-20 08:34:30|2127.4|2127.1|2127.4|2127.1|2127.7|2127.4|2127.2|2126.9|8
1639989280000|2021-12-20 08:34:40|2127.5|2127.2|2127.7|2127.4|2127.9|2127.6|2127.3|2127|11
1639989290000|2021-12-20 08:34:50|2127.6|2127.3|2127.6|2127.3|2128.1|2127.8|2127.6|2127.3|9
1639989300000|2021-12-20 08:35:00|2127.8|2127.5|2128.8|2128.5|2128.8|2128.5|2127.5|2127.2|21
1639989310000|2021-12-20 08:35:10|2129.1|2128.8|2128.6|2128.3|2129.5|2129.2|2128.6|2128.3|20
1639989320000|2021-12-20 08:35:20|2128.9|2128.6|2127.8|2127.5|2129|2128.7|2127.8|2127.5|7
1639989330000|2021-12-20 08:35:30|2127.9|2127.6|2126.8|2126.5|2127.9|2127.6|2126.5|2126.2|31
1639989340000|2021-12-20 08:35:40|2126.6|2126.3|2126.4|2126.1|2127.1|2126.8|2126.1|2125.8|16
1639989350000|2021-12-20 08:35:50|2126.2|2125.9|2126.6|2126.3|2126.6|2126.3|2126.1|2125.8|8
1639989360000|2021-12-20 08:36:00|2126.8|2126.5|2126.1|2125.8|2127.2|2126.9|2126.1|2125.8|17
1639989370000|2021-12-20 08:36:10|2126.2|2125.9|2125.6|2125.3|2126.2|2125.9|2124.8|2124.5|15
1639989380000|2021-12-20 08:36:20|2125.5|2125.2|2125.8|2125.5|2126.2|2125.9|2125.5|2125.2|6
1639989390000|2021-12-20 08:36:30|2125.7|2125.4|2125.6|2125.3|2125.8|2125.5|2125.4|2125.1|6
1639989400000|2021-12-20 08:36:40|2125.7|2125.4|2125.4|2125.1|2125.8|2125.5|2125.3|2125|11
1639989410000|2021-12-20 08:36:50|2125.1|2124.8|2124.9|2124.6|2125.4|2125.1|2124.9|2124.6|4
1639989420000|2021-12-20 08:37:00|2125|2124.7|2123.9|2123.6|2125.2|2124.9|2123.9|2123.6|11
1639989430000|2021-12-20 08:37:10|2123.6|2123.3|2123.1|2122.8|2123.7|2123.4|2122.7|2122.4|29
1639989440000|2021-12-20 08:37:20|2122.9|2122.6|2123|2122.7|2123.1|2122.8|2122.5|2122.2|11
1639989450000|2021-12-20 08:37:30|2123.1|2122.8|2122.4|2122.1|2123.1|2122.8|2122.4|2122.1|4
1639989460000|2021-12-20 08:37:40|2122.2|2121.9|2122.9|2122.6|2123.1|2122.8|2121.8|2121.5|16
1639989470000|2021-12-20 08:37:50|2123|2122.7|2123|2122.7|2123.1|2122.8|2122.6|2122.3|16
1639989480000|2021-12-20 08:38:00|2123.2|2122.9|2122.8|2122.5|2123.3|2123|2122.4|2122.1|9
1639989490000|2021-12-20 08:38:10|2122.7|2122.4|2122.4|2122.1|2123.2|2122.9|2122.3|2122|1
1639989500000|2021-12-20 08:38:20|2122.6|2122.3|2122.8|2122.5|2123|2122.7|2122.5|2122.2|7
1639989510000|2021-12-20 08:38:30|2123.3|2123|2123|2122.7|2123.3|2123|2122.4|2122.1|17
1639989520000|2021-12-20 08:38:40|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.8|2122.5|5
1639989530000|2021-12-20 08:38:50|2123.2|2122.9|2122.4|2122.1|2123.3|2123|2122.1|2121.8|11
1639989540000|2021-12-20 08:39:00|2122.5|2122.2|2121.7|2121.4|2122.7|2122.4|2121.2|2120.9|35
1639989550000|2021-12-20 08:39:10|2121.5|2121.2|2121.1|2120.8|2121.5|2121.2|2120.9|2120.6|10
1639989560000|2021-12-20 08:39:20|2121|2120.7|2121.4|2121.1|2121.6|2121.3|2121|2120.7|4
1639989570000|2021-12-20 08:39:30|2120.9|2120.6|2120.3|2120|2120.9|2120.6|2119.7|2119.4|10
1639989580000|2021-12-20 08:39:40|2120.5|2120.2|2119.8|2119.5|2120.5|2120.2|2119.8|2119.5|6
1639989590000|2021-12-20 08:39:50|2119.9|2119.6|2120|2119.7|2120.5|2120.2|2119.7|2119.4|17
1639989600000|2021-12-20 08:40:00|2119.9|2119.6|2120.9|2120.6|2121|2120.7|2119.7|2119.4|16
1639989610000|2021-12-20 08:40:10|2120.8|2120.5|2121.4|2121.1|2121.4|2121.1|2120.8|2120.5|17
1639989620000|2021-12-20 08:40:20|2121.5|2121.2|2121.4|2121.1|2122.1|2121.8|2121.4|2121.1|13
1639989630000|2021-12-20 08:40:30|2121.5|2121.2|2121.2|2120.9|2121.5|2121.2|2121.1|2120.8|7
1639989640000|2021-12-20 08:40:40|2121.4|2121.1|2119.6|2119.3|2121.4|2121.1|2119.4|2119.1|14
1639989650000|2021-12-20 08:40:50|2119.5|2119.2|2119.6|2119.3|2119.7|2119.4|2119.2|2118.9|9
1639989660000|2021-12-20 08:41:00|2119.4|2119.1|2119.3|2119|2119.5|2119.2|2119|2118.7|31
1639989670000|2021-12-20 08:41:10|2119.2|2118.9|2120.1|2119.8|2120.1|2119.8|2119.2|2118.9|7
1639989680000|2021-12-20 08:41:20|2120|2119.7|2119.9|2119.6|2120|2119.7|2119.4|2119.1|4
1639989690000|2021-12-20 08:41:30|2119.8|2119.5|2119.2|2118.9|2119.9|2119.6|2119.2|2118.9|19
1639989700000|2021-12-20 08:41:40|2119.3|2119|2119.5|2119.2|2119.6|2119.3|2119.2|2118.9|8
1639989710000|2021-12-20 08:41:50|2119.6|2119.3|2119.4|2119.1|2119.6|2119.3|2119.2|2118.9|5
1639989720000|2021-12-20 08:42:00|2119.3|2119|2118.8|2118.5|2119.5|2119.2|2118.8|2118.5|15
1639989730000|2021-12-20 08:42:10|2118.7|2118.4|2118.8|2118.5|2119.4|2119.1|2118.7|2118.4|9
1639989740000|2021-12-20 08:42:20|2119.1|2118.8|2118.6|2118.3|2119.3|2119|2118.6|2118.3|6
1639989750000|2021-12-20 08:42:30|2118.5|2118.2|2116.6|2116.3|2118.7|2118.4|2116|2115.7|95
1639989760000|2021-12-20 08:42:40|2116.7|2116.4|2116.9|2116.6|2117.1|2116.8|2116.3|2116|16
1639989770000|2021-12-20 08:42:50|2116.8|2116.5|2117.5|2117.2|2117.6|2117.3|2116.8|2116.5|20
1639989780000|2021-12-20 08:43:00|2117.8|2117.5|2117.8|2117.5|2118.1|2117.8|2117.1|2116.8|18
1639989790000|2021-12-20 08:43:10|2117.9|2117.6|2118.2|2117.9|2118.2|2117.9|2117.6|2117.3|14
1639989800000|2021-12-20 08:43:20|2118.1|2117.8|2118.5|2118.2|2118.7|2118.4|2117.7|2117.4|3
1639989810000|2021-12-20 08:43:30|2118.4|2118.1|2119.3|2119|2119.3|2119|2118.4|2118.1|21
1639989820000|2021-12-20 08:43:40|2119.5|2119.2|2119.6|2119.3|2119.8|2119.5|2118.9|2118.6|32
1639989830000|2021-12-20 08:43:50|2119.5|2119.2|2119.8|2119.5|2120.3|2120|2119.5|2119.2|25
1639989840000|2021-12-20 08:44:00|2119.7|2119.4|2120.2|2119.9|2120.3|2120|2119.7|2119.4|7
1639989850000|2021-12-20 08:44:10|2120.1|2119.8|2120.3|2120|2120.3|2120|2119.9|2119.6|9
1639989860000|2021-12-20 08:44:20|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2120.2|2119.9|4
1639989870000|2021-12-20 08:44:30|2120|2119.7|2120.2|2119.9|2120.3|2120|2119.6|2119.3|4
1639989880000|2021-12-20 08:44:40|2120.3|2120|2120.2|2119.9|2120.4|2120.1|2120.1|2119.8|1
1639989890000|2021-12-20 08:44:50|2120.3|2120|2120.4|2120.1|2120.7|2120.4|2120.3|2120|16
1639989900000|2021-12-20 08:45:00|2120.1|2119.8|2120.4|2120.1|2120.6|2120.3|2119.6|2119.3|15
1639989910000|2021-12-20 08:45:10|2120.5|2120.2|2120.9|2120.6|2121.2|2120.9|2120.5|2120.2|12
1639989920000|2021-12-20 08:45:20|2120.7|2120.4|2121.6|2121.3|2121.6|2121.3|2120.7|2120.4|4
1639989930000|2021-12-20 08:45:30|2121.5|2121.2|2120.5|2120.2|2121.6|2121.3|2120.5|2120.2|13
1639989940000|2021-12-20 08:45:40|2120.6|2120.3|2120.3|2120|2120.8|2120.5|2120.1|2119.8|2
1639989950000|2021-12-20 08:45:50|2120.4|2120.1|2120.4|2120.1|2120.9|2120.6|2120.4|2120.1|1
1639989960000|2021-12-20 08:46:00|2120.3|2120|2120.3|2120|2120.5|2120.2|2119.9|2119.6|6
1639989970000|2021-12-20 08:46:10|2120.5|2120.2|2120.6|2120.3|2121.2|2120.9|2120.5|2120.2|5
1639989980000|2021-12-20 08:46:20|2120.9|2120.6|2120.1|2119.8|2120.9|2120.6|2119.7|2119.4|13
1639989990000|2021-12-20 08:46:30|2120|2119.7|2119.9|2119.6|2120.4|2120.1|2119.8|2119.5|3
1639990000000|2021-12-20 08:46:40|2119.6|2119.3|2119.8|2119.5|2120|2119.7|2119.6|2119.3|1
1639990010000|2021-12-20 08:46:50|2119.9|2119.6|2119|2118.7|2119.9|2119.6|2118.9|2118.6|4
1639990020000|2021-12-20 08:47:00|2118.8|2118.5|2118|2117.7|2118.8|2118.5|2117.9|2117.6|16
1639990030000|2021-12-20 08:47:10|2118.1|2117.8|2118.4|2118.1|2118.7|2118.4|2118.1|2117.8|8
1639990040000|2021-12-20 08:47:20|2118.6|2118.3|2118.8|2118.5|2118.9|2118.6|2118.4|2118.1|5
1639990050000|2021-12-20 08:47:30|2118.6|2118.3|2119.6|2119.3|2119.6|2119.3|2118.6|2118.3|2
1639990060000|2021-12-20 08:47:40|2119.7|2119.4|2119.5|2119.2|2119.7|2119.4|2119.3|2119|7
1639990070000|2021-12-20 08:47:50|2119.7|2119.4|2119.4|2119.1|2119.7|2119.4|2119.2|2118.9|7
1639990080000|2021-12-20 08:48:00|2119.5|2119.2|2119.9|2119.6|2119.9|2119.6|2119.1|2118.8|11
1639990090000|2021-12-20 08:48:10|2119.8|2119.5|2119.6|2119.3|2119.9|2119.6|2119.6|2119.3|8
1639990100000|2021-12-20 08:48:20|2119.7|2119.4|2119.5|2119.2|2119.8|2119.5|2119.4|2119.1|11
1639990110000|2021-12-20 08:48:30|2119.2|2118.9|2119.3|2119|2119.6|2119.3|2119|2118.7|11
1639990120000|2021-12-20 08:48:40|2119.4|2119.1|2118.6|2118.3|2119.4|2119.1|2118.6|2118.3|4
1639990130000|2021-12-20 08:48:50|2118.8|2118.5|2118.8|2118.5|2118.8|2118.5|2118.4|2118.1|4
1639990140000|2021-12-20 08:49:00|2118.9|2118.6|2119.5|2119.2|2119.5|2119.2|2118.9|2118.6|17
1639990150000|2021-12-20 08:49:10|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2118.6|2118.3|8
1639990160000|2021-12-20 08:49:20|2118.9|2118.6|2118.6|2118.3|2119.2|2118.9|2118.6|2118.3|11
1639990170000|2021-12-20 08:49:30|2118.7|2118.4|2118.9|2118.6|2118.9|2118.6|2118.4|2118.1|3
1639990180000|2021-12-20 08:49:40|2119|2118.7|2119|2118.7|2119.2|2118.9|2118.8|2118.5|3
1639990190000|2021-12-20 08:49:50|2118.9|2118.6|2118.9|2118.6|2119|2118.7|2118.7|2118.4|2
1639990200000|2021-12-20 08:50:00|2119|2118.7|2118.7|2118.4|2119|2118.7|2118.1|2117.8|3
1639990210000|2021-12-20 08:50:10|2118.8|2118.5|2118|2117.7|2118.8|2118.5|2118|2117.7|6
1639990220000|2021-12-20 08:50:20|2118.2|2117.9|2118|2117.7|2118.2|2117.9|2117.9|2117.6|4
1639990230000|2021-12-20 08:50:30|2117.9|2117.6|2117.7|2117.4|2118.2|2117.9|2117.7|2117.4|5
1639990240000|2021-12-20 08:50:40|2117.6|2117.3|2117.5|2117.2|2117.6|2117.3|2117.4|2117.1|1
1639990250000|2021-12-20 08:50:50|2117.6|2117.3|2118|2117.7|2118|2117.7|2117.5|2117.2|14
1639990260000|2021-12-20 08:51:00|2118.1|2117.8|2117|2116.7|2118.4|2118.1|2116.9|2116.6|39
1639990270000|2021-12-20 08:51:10|2116.9|2116.6|2116.9|2116.6|2117.2|2116.9|2116.6|2116.3|14
1639990280000|2021-12-20 08:51:20|2117|2116.7|2116.6|2116.3|2117|2116.7|2116.6|2116.3|14
1639990290000|2021-12-20 08:51:30|2116.8|2116.5|2115.9|2115.6|2116.9|2116.6|2115.9|2115.6|14
1639990300000|2021-12-20 08:51:40|2116|2115.7|2115.3|2115|2116.3|2116|2115|2114.7|20
1639990310000|2021-12-20 08:51:50|2115|2114.7|2115.4|2115.1|2115.5|2115.2|2114.8|2114.5|37
1639990320000|2021-12-20 08:52:00|2115.5|2115.2|2115.9|2115.6|2116|2115.7|2115.2|2114.9|15
1639990330000|2021-12-20 08:52:10|2115.8|2115.5|2116|2115.7|2116.2|2115.9|2115.8|2115.5|4
1639990340000|2021-12-20 08:52:20|2116.1|2115.8|2116.3|2116|2116.4|2116.1|2116|2115.7|10
1639990350000|2021-12-20 08:52:30|2116.2|2115.9|2115.6|2115.3|2116.2|2115.9|2115.6|2115.3|19
1639990360000|2021-12-20 08:52:40|2115.2|2114.9|2114.6|2114.3|2115.2|2114.9|2114.6|2114.3|1
1639990370000|2021-12-20 08:52:50|2114.9|2114.6|2115.1|2114.8|2115.1|2114.8|2114.6|2114.3|5
1639990380000|2021-12-20 08:53:00|2115|2114.7|2114.3|2114|2115.1|2114.8|2114.3|2114|9
1639990390000|2021-12-20 08:53:10|2114.4|2114.1|2114.9|2114.6|2114.9|2114.6|2114.3|2114|8
1639990400000|2021-12-20 08:53:20|2115|2114.7|2115.6|2115.3|2115.7|2115.4|2115|2114.7|10
1639990410000|2021-12-20 08:53:30|2115.5|2115.2|2115.5|2115.2|2115.5|2115.2|2114.8|2114.5|9
1639990420000|2021-12-20 08:53:40|2115.4|2115.1|2115.6|2115.3|2115.9|2115.6|2115.4|2115.1|16
1639990430000|2021-12-20 08:53:50|2115.5|2115.2|2115.8|2115.5|2115.8|2115.5|2115.3|2115|3
1639990440000|2021-12-20 08:54:00|2115.6|2115.3|2115.5|2115.2|2115.9|2115.6|2115.4|2115.1|20
1639990450000|2021-12-20 08:54:10|2115.6|2115.3|2114.6|2114.3|2115.6|2115.3|2114.6|2114.3|11
1639990460000|2021-12-20 08:54:20|2114.9|2114.6|2114.8|2114.5|2114.9|2114.6|2114.4|2114.1|13
1639990470000|2021-12-20 08:54:30|2114.7|2114.4|2115.2|2114.9|2115.3|2115|2114.6|2114.3|10
1639990480000|2021-12-20 08:54:40|2115.3|2115|2115.1|2114.8|2115.3|2115|2114.9|2114.6|8
1639990490000|2021-12-20 08:54:50|2115.2|2114.9|2115.6|2115.3|2115.9|2115.6|2115.2|2114.9|13
1639990500000|2021-12-20 08:55:00|2115.7|2115.4|2115.7|2115.4|2116.4|2116.1|2115.4|2115.1|22
1639990510000|2021-12-20 08:55:10|2115.5|2115.2|2116.9|2116.6|2117.1|2116.8|2115.5|2115.2|16
1639990520000|2021-12-20 08:55:20|2116.6|2116.3|2116.3|2116|2116.8|2116.5|2116.3|2116|18
1639990530000|2021-12-20 08:55:30|2116.1|2115.8|2115.8|2115.5|2116.3|2116|2115.8|2115.5|10
1639990540000|2021-12-20 08:55:40|2115.9|2115.6|2115.9|2115.6|2115.9|2115.6|2115.3|2115|13
1639990550000|2021-12-20 08:55:50|2116|2115.7|2117.2|2116.9|2117.3|2117|2115.9|2115.6|25
1639990560000|2021-12-20 08:56:00|2117.3|2117|2117.1|2116.8|2118.2|2117.9|2116.8|2116.5|54
1639990570000|2021-12-20 08:56:10|2117.3|2117|2117|2116.7|2117.4|2117.1|2116.3|2116|23
1639990580000|2021-12-20 08:56:20|2116.7|2116.4|2116.2|2115.9|2117.1|2116.8|2116.2|2115.9|13
1639990590000|2021-12-20 08:56:30|2116.8|2116.5|2116.6|2116.3|2116.8|2116.5|2116.6|2116.3|11
1639990600000|2021-12-20 08:56:40|2116.5|2116.2|2115.8|2115.5|2116.8|2116.5|2115.8|2115.5|7
1639990610000|2021-12-20 08:56:50|2115.4|2115.1|2115.5|2115.2|2115.9|2115.6|2115.1|2114.8|12
1639990620000|2021-12-20 08:57:00|2115.6|2115.3|2115.7|2115.4|2115.7|2115.4|2114.9|2114.6|17
1639990630000|2021-12-20 08:57:10|2115.6|2115.3|2115.2|2114.9|2115.7|2115.4|2115.1|2114.8|4
1639990640000|2021-12-20 08:57:20|2115.3|2115|2115.4|2115.1|2115.4|2115.1|2114.6|2114.3|32
1639990650000|2021-12-20 08:57:30|2115.5|2115.2|2116.2|2115.9|2116.2|2115.9|2115.4|2115.1|10
1639990660000|2021-12-20 08:57:40|2116.3|2116|2116.2|2115.9|2116.5|2116.2|2116|2115.7|16
1639990670000|2021-12-20 08:57:50|2116.1|2115.8|2115.3|2115|2116.6|2116.3|2115.3|2115|19
1639990680000|2021-12-20 08:58:00|2115.1|2114.8|2115.7|2115.4|2116|2115.7|2115.1|2114.8|11
1639990690000|2021-12-20 08:58:10|2115.8|2115.5|2115.8|2115.5|2115.8|2115.5|2115.4|2115.1|7
1639990700000|2021-12-20 08:58:20|2116|2115.7|2115.6|2115.3|2116.6|2116.3|2115.3|2115|10
1639990710000|2021-12-20 08:58:30|2116.1|2115.8|2116.7|2116.4|2116.7|2116.4|2115.9|2115.6|14
1639990720000|2021-12-20 08:58:40|2117|2116.7|2117.3|2117|2117.8|2117.5|2117|2116.7|16
1639990730000|2021-12-20 08:58:50|2117.2|2116.9|2118.1|2117.8|2118.2|2117.9|2117.2|2116.9|15
1639990740000|2021-12-20 08:59:00|2117.8|2117.5|2118.5|2118.2|2118.6|2118.3|2117.8|2117.5|32
1639990750000|2021-12-20 08:59:10|2118.3|2118|2118.7|2118.4|2119|2118.7|2118.3|2118|8
1639990760000|2021-12-20 08:59:20|2118.8|2118.5|2118.4|2118.1|2118.8|2118.5|2118.1|2117.8|29
1639990770000|2021-12-20 08:59:30|2118.1|2117.8|2118.4|2118.1|2118.7|2118.4|2117.7|2117.4|10
1639990780000|2021-12-20 08:59:40|2118.9|2118.6|2118.4|2118.1|2118.9|2118.6|2118.4|2118.1|11
1639990790000|2021-12-20 08:59:50|2118.3|2118|2118.3|2118|2118.5|2118.2|2117.9|2117.6|10
1639990800000|2021-12-20 09:00:00|2118.1|2117.8|2117.6|2117.3|2118.7|2118.4|2117.6|2117.3|72
1639990810000|2021-12-20 09:00:10|2117.4|2117.1|2119|2118.7|2119.4|2119.1|2117.4|2117.1|17
1639990820000|2021-12-20 09:00:20|2119.1|2118.8|2119.9|2119.6|2120|2119.7|2119.1|2118.8|15
1639990830000|2021-12-20 09:00:30|2120|2119.7|2120|2119.7|2120.1|2119.8|2119.3|2119|24
1639990840000|2021-12-20 09:00:40|2119.1|2118.8|2118.3|2118|2119.2|2118.9|2118.1|2117.8|37
1639990850000|2021-12-20 09:00:50|2118.2|2117.9|2117.9|2117.6|2118.3|2118|2117.9|2117.6|9
1639990860000|2021-12-20 09:01:00|2117.6|2117.3|2117.5|2117.2|2117.6|2117.3|2117.2|2116.9|8
1639990870000|2021-12-20 09:01:10|2117.4|2117.1|2117.2|2116.9|2117.5|2117.2|2117.1|2116.8|3
1639990880000|2021-12-20 09:01:20|2117.3|2117|2115.8|2115.5|2117.3|2117|2115.8|2115.5|19
1639990890000|2021-12-20 09:01:30|2115.5|2115.2|2116|2115.7|2116|2115.7|2115.3|2115|17
1639990900000|2021-12-20 09:01:40|2116.2|2115.9|2117.7|2117.4|2117.8|2117.5|2116.2|2115.9|5
1639990910000|2021-12-20 09:01:50|2117.8|2117.5|2117.6|2117.3|2117.8|2117.5|2117.3|2117|13
1639990920000|2021-12-20 09:02:00|2117.5|2117.2|2117.2|2116.9|2117.7|2117.4|2116.9|2116.6|10
1639990930000|2021-12-20 09:02:10|2117.1|2116.8|2116.7|2116.4|2117.2|2116.9|2116.5|2116.2|4
1639990940000|2021-12-20 09:02:20|2116.8|2116.5|2117.1|2116.8|2117.3|2117|2116.8|2116.5|11
1639990950000|2021-12-20 09:02:30|2117|2116.7|2117.1|2116.8|2117.2|2116.9|2116.7|2116.4|7
1639990960000|2021-12-20 09:02:40|2116.9|2116.6|2116.9|2116.6|2117.1|2116.8|2116.7|2116.4|9
1639990970000|2021-12-20 09:02:50|2116.8|2116.5|2117.3|2117|2117.5|2117.2|2116.5|2116.2|2
1639990980000|2021-12-20 09:03:00|2117.1|2116.8|2117|2116.7|2117.4|2117.1|2116.8|2116.5|4
1639990990000|2021-12-20 09:03:10|2116.8|2116.5|2116.5|2116.2|2116.9|2116.6|2116.4|2116.1|7
1639991000000|2021-12-20 09:03:20|2116.3|2116|2116.1|2115.8|2116.5|2116.2|2116.1|2115.8|11
1639991010000|2021-12-20 09:03:30|2116|2115.7|2115.7|2115.4|2116|2115.7|2115.6|2115.3|5
1639991020000|2021-12-20 09:03:40|2115.9|2115.6|2116.2|2115.9|2116.2|2115.9|2115.7|2115.4|13
1639991030000|2021-12-20 09:03:50|2116.1|2115.8|2116.3|2116|2116.4|2116.1|2116.1|2115.8|4
1639991040000|2021-12-20 09:04:00|2116.4|2116.1|2116.3|2116|2116.6|2116.3|2116|2115.7|15
1639991050000|2021-12-20 09:04:10|2116.4|2116.1|2116.4|2116.1|2116.6|2116.3|2116.1|2115.8|8
1639991060000|2021-12-20 09:04:20|2116.1|2115.8|2116.2|2115.9|2116.3|2116|2115.7|2115.4|8
1639991070000|2021-12-20 09:04:30|2116.3|2116|2116.3|2116|2116.8|2116.5|2116.2|2115.9|9
1639991080000|2021-12-20 09:04:40|2116.4|2116.1|2117|2116.7|2117.2|2116.9|2116.4|2116.1|9
1639991090000|2021-12-20 09:04:50|2116.9|2116.6|2116.3|2116|2117|2116.7|2116.3|2116|9
1639991100000|2021-12-20 09:05:00|2116.1|2115.8|2115.8|2115.5|2116.2|2115.9|2115.4|2115.1|13
1639991110000|2021-12-20 09:05:10|2116|2115.7|2115.5|2115.2|2116|2115.7|2115.5|2115.2|4
1639991120000|2021-12-20 09:05:20|2115.4|2115.1|2115.5|2115.2|2115.6|2115.3|2115.4|2115.1|2
1639991130000|2021-12-20 09:05:30|2115.4|2115.1|2114|2113.7|2115.5|2115.2|2114|2113.7|27
1639991140000|2021-12-20 09:05:40|2114.2|2113.9|2114.6|2114.3|2115|2114.7|2114.2|2113.9|8
1639991150000|2021-12-20 09:05:50|2114.7|2114.4|2114.6|2114.3|2114.9|2114.6|2114.5|2114.2|10
1639991160000|2021-12-20 09:06:00|2114.3|2114|2114.2|2113.9|2114.4|2114.1|2114|2113.7|10
1639991170000|2021-12-20 09:06:10|2113.9|2113.6|2113.2|2112.9|2113.9|2113.6|2112.9|2112.6|32
1639991180000|2021-12-20 09:06:20|2113.1|2112.8|2113.5|2113.2|2113.6|2113.3|2113|2112.7|8
1639991190000|2021-12-20 09:06:30|2113.6|2113.3|2113.7|2113.4|2114.2|2113.9|2113.6|2113.3|18
1639991200000|2021-12-20 09:06:40|2113.6|2113.3|2113.1|2112.8|2113.6|2113.3|2113|2112.7|11
1639991210000|2021-12-20 09:06:50|2113|2112.7|2113.5|2113.2|2113.5|2113.2|2113|2112.7|10
1639991220000|2021-12-20 09:07:00|2113.8|2113.5|2113.4|2113.1|2113.8|2113.5|2113.2|2112.9|8
1639991230000|2021-12-20 09:07:10|2113.6|2113.3|2113.4|2113.1|2113.6|2113.3|2113|2112.7|5
1639991240000|2021-12-20 09:07:20|2113.3|2113|2113.6|2113.3|2113.7|2113.4|2113.3|2113|4
1639991250000|2021-12-20 09:07:30|2113.8|2113.5|2115.3|2115|2115.6|2115.3|2113.8|2113.5|8
1639991260000|2021-12-20 09:07:40|2114.8|2114.5|2115.3|2115|2115.3|2115|2114.8|2114.5|20
1639991270000|2021-12-20 09:07:50|2115.2|2114.9|2115.4|2115.1|2115.8|2115.5|2115.2|2114.9|7
1639991280000|2021-12-20 09:08:00|2115.6|2115.3|2114.8|2114.5|2115.7|2115.4|2114.3|2114|23
1639991290000|2021-12-20 09:08:10|2114.3|2114|2114.2|2113.9|2114.7|2114.4|2114.1|2113.8|8
1639991300000|2021-12-20 09:08:20|2114.3|2114|2115.4|2115.1|2115.4|2115.1|2114.3|2114|13
1639991310000|2021-12-20 09:08:30|2115.5|2115.2|2115.5|2115.2|2116.1|2115.8|2115.4|2115.1|15
1639991320000|2021-12-20 09:08:40|2115.7|2115.4|2116.7|2116.4|2116.8|2116.5|2115.7|2115.4|17
1639991330000|2021-12-20 09:08:50|2116.6|2116.3|2115.5|2115.2|2116.6|2116.3|2115.3|2115|23
1639991340000|2021-12-20 09:09:00|2115.6|2115.3|2115.1|2114.8|2115.9|2115.6|2114.9|2114.6|40
1639991350000|2021-12-20 09:09:10|2115.2|2114.9|2115.1|2114.8|2115.7|2115.4|2115|2114.7|2
1639991360000|2021-12-20 09:09:20|2115|2114.7|2115.6|2115.3|2115.8|2115.5|2114.9|2114.6|16
1639991370000|2021-12-20 09:09:30|2115.5|2115.2|2115.5|2115.2|2115.6|2115.3|2115.5|2115.2|4
1639991380000|2021-12-20 09:09:40|2115.3|2115|2115.4|2115.1|2115.7|2115.4|2115.1|2114.8|10
1639991390000|2021-12-20 09:09:50|2115.3|2115|2115.1|2114.8|2115.3|2115|2114.7|2114.4|10
1639991400000|2021-12-20 09:10:00|2114.7|2114.4|2114.6|2114.3|2115.4|2115.1|2114.6|2114.3|10
1639991410000|2021-12-20 09:10:10|2114.7|2114.4|2115.4|2115.1|2115.4|2115.1|2114.4|2114.1|6
1639991420000|2021-12-20 09:10:20|2115.5|2115.2|2115.8|2115.5|2115.8|2115.5|2115.4|2115.1|9
1639991430000|2021-12-20 09:10:30|2115.9|2115.6|2116.5|2116.2|2116.5|2116.2|2115.2|2114.9|27
1639991440000|2021-12-20 09:10:40|2116.4|2116.1|2116.2|2115.9|2116.5|2116.2|2116.1|2115.8|7
1639991450000|2021-12-20 09:10:50|2116|2115.7|2117.3|2117|2117.3|2117|2116|2115.7|26
1639991460000|2021-12-20 09:11:00|2117.2|2116.9|2116.8|2116.5|2117.7|2117.4|2116.3|2116|18
1639991470000|2021-12-20 09:11:10|2116.9|2116.6|2116.5|2116.2|2117.5|2117.2|2116.5|2116.2|11
1639991480000|2021-12-20 09:11:20|2116.4|2116.1|2117|2116.7|2117.2|2116.9|2116.4|2116.1|13
1639991490000|2021-12-20 09:11:30|2116.9|2116.6|2117.1|2116.8|2117.1|2116.8|2116.5|2116.2|12
1639991500000|2021-12-20 09:11:40|2117.2|2116.9|2117.5|2117.2|2117.8|2117.5|2117.2|2116.9|5
1639991510000|2021-12-20 09:11:50|2117.6|2117.3|2117.5|2117.2|2117.6|2117.3|2117.3|2117|8
1639991520000|2021-12-20 09:12:00|2117.7|2117.4|2117.8|2117.5|2117.9|2117.6|2117.5|2117.2|7
1639991530000|2021-12-20 09:12:10|2117.9|2117.6|2117.1|2116.8|2118|2117.7|2116.9|2116.6|11
1639991540000|2021-12-20 09:12:20|2117.2|2116.9|2117.1|2116.8|2117.3|2117|2116.9|2116.6|8
1639991550000|2021-12-20 09:12:30|2117.2|2116.9|2116.8|2116.5|2117.2|2116.9|2116.6|2116.3|16
1639991560000|2021-12-20 09:12:40|2116.7|2116.4|2116.2|2115.9|2116.9|2116.6|2116.2|2115.9|8
1639991570000|2021-12-20 09:12:50|2116.3|2116|2116.1|2115.8|2116.7|2116.4|2115.7|2115.4|16
1639991580000|2021-12-20 09:13:00|2116.4|2116.1|2116.6|2116.3|2117|2116.7|2116.3|2116|2
1639991590000|2021-12-20 09:13:10|2116.7|2116.4|2116.4|2116.1|2116.9|2116.6|2116.2|2115.9|19
1639991600000|2021-12-20 09:13:20|2116.5|2116.2|2116.7|2116.4|2116.8|2116.5|2116.5|2116.2|11
1639991610000|2021-12-20 09:13:30|2116.8|2116.5|2116.6|2116.3|2116.9|2116.6|2116.4|2116.1|7
1639991620000|2021-12-20 09:13:40|2116.5|2116.2|2116.2|2115.9|2116.5|2116.2|2116|2115.7|14
1639991630000|2021-12-20 09:13:50|2116.5|2116.2|2116.7|2116.4|2116.8|2116.5|2116.4|2116.1|13
1639991640000|2021-12-20 09:14:00|2116.5|2116.2|2115.8|2115.5|2116.5|2116.2|2115.6|2115.3|13
1639991650000|2021-12-20 09:14:10|2116|2115.7|2115.8|2115.5|2116.1|2115.8|2115.8|2115.5|4
1639991660000|2021-12-20 09:14:20|2115.9|2115.6|2116.2|2115.9|2116.4|2116.1|2115.6|2115.3|4
1639991670000|2021-12-20 09:14:30|2116.6|2116.3|2116.4|2116.1|2116.6|2116.3|2116.1|2115.8|10
1639991680000|2021-12-20 09:14:40|2116.3|2116|2115.1|2114.8|2116.3|2116|2115|2114.7|12
1639991690000|2021-12-20 09:14:50|2115|2114.7|2114.3|2114|2115.4|2115.1|2114.1|2113.8|16
1639991700000|2021-12-20 09:15:00|2114.4|2114.1|2115.6|2115.3|2115.6|2115.3|2114.2|2113.9|12
1639991710000|2021-12-20 09:15:10|2115.7|2115.4|2115.8|2115.5|2116.2|2115.9|2115.7|2115.4|15
1639991720000|2021-12-20 09:15:20|2115.9|2115.6|2115.4|2115.1|2116.1|2115.8|2115.4|2115.1|2
1639991730000|2021-12-20 09:15:30|2115.5|2115.2|2116.1|2115.8|2116.2|2115.9|2115.2|2114.9|12
1639991740000|2021-12-20 09:15:40|2116|2115.7|2116.8|2116.5|2116.8|2116.5|2116|2115.7|18
1639991750000|2021-12-20 09:15:50|2116.6|2116.3|2116|2115.7|2116.8|2116.5|2116|2115.7|16
1639991760000|2021-12-20 09:16:00|2115.9|2115.6|2116.5|2116.2|2117|2116.7|2115.5|2115.2|99
1639991770000|2021-12-20 09:16:10|2116.4|2116.1|2116.5|2116.2|2116.7|2116.4|2116.3|2116|9
1639991780000|2021-12-20 09:16:20|2116.7|2116.4|2116.6|2116.3|2117.5|2117.2|2116.5|2116.2|24
1639991790000|2021-12-20 09:16:30|2116.3|2116|2116.3|2116|2116.9|2116.6|2116|2115.7|11
1639991800000|2021-12-20 09:16:40|2116.4|2116.1|2116|2115.7|2116.4|2116.1|2115.5|2115.2|11
1639991810000|2021-12-20 09:16:50|2116.1|2115.8|2116.2|2115.9|2116.6|2116.3|2116|2115.7|7
1639991820000|2021-12-20 09:17:00|2116.1|2115.8|2117.3|2117|2117.3|2117|2116|2115.7|30
1639991830000|2021-12-20 09:17:10|2117.6|2117.3|2117.5|2117.2|2117.9|2117.6|2117.2|2116.9|25
1639991840000|2021-12-20 09:17:20|2117.6|2117.3|2117.9|2117.6|2118|2117.7|2117|2116.7|8
1639991850000|2021-12-20 09:17:30|2117.8|2117.5|2117.9|2117.6|2118.2|2117.9|2117.4|2117.1|10
1639991860000|2021-12-20 09:17:40|2118.2|2117.9|2118.5|2118.2|2118.6|2118.3|2118.2|2117.9|12
1639991870000|2021-12-20 09:17:50|2118.6|2118.3|2117.2|2116.9|2118.6|2118.3|2117.2|2116.9|19
1639991880000|2021-12-20 09:18:00|2117.3|2117|2118.2|2117.9|2118.2|2117.9|2117.2|2116.9|11
1639991890000|2021-12-20 09:18:10|2118.3|2118|2118|2117.7|2118.3|2118|2117.6|2117.3|10
1639991900000|2021-12-20 09:18:20|2117.9|2117.6|2118.1|2117.8|2118.2|2117.9|2117.9|2117.6|8
1639991910000|2021-12-20 09:18:30|2118.2|2117.9|2118.1|2117.8|2118.3|2118|2118|2117.7|5
1639991920000|2021-12-20 09:18:40|2118.2|2117.9|2117.7|2117.4|2118.5|2118.2|2117.7|2117.4|25
1639991930000|2021-12-20 09:18:50|2118.3|2118|2118.3|2118|2118.7|2118.4|2118.1|2117.8|13
1639991940000|2021-12-20 09:19:00|2118.1|2117.8|2117.8|2117.5|2118.1|2117.8|2117.6|2117.3|23
1639991950000|2021-12-20 09:19:10|2118|2117.7|2117.5|2117.2|2118.1|2117.8|2117.5|2117.2|5
1639991960000|2021-12-20 09:19:20|2117.4|2117.1|2117.8|2117.5|2117.9|2117.6|2117.4|2117.1|17
1639991970000|2021-12-20 09:19:30|2117.9|2117.6|2118.5|2118.2|2118.5|2118.2|2117.4|2117.1|18
1639991980000|2021-12-20 09:19:40|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.5|2118.2|33
1639991990000|2021-12-20 09:19:50|2118.8|2118.5|2118.7|2118.4|2119|2118.7|2118.5|2118.2|16
1639992000000|2021-12-20 09:20:00|2118.8|2118.5|2118.6|2118.3|2118.9|2118.6|2118.6|2118.3|7
1639992010000|2021-12-20 09:20:10|2118.4|2118.1|2117.8|2117.5|2118.4|2118.1|2117.2|2116.9|16
1639992020000|2021-12-20 09:20:20|2117.7|2117.4|2117.6|2117.3|2117.7|2117.4|2117.4|2117.1|38
1639992030000|2021-12-20 09:20:30|2117.5|2117.2|2117.7|2117.4|2118|2117.7|2117.4|2117.1|8
1639992040000|2021-12-20 09:20:40|2117.6|2117.3|2118.1|2117.8|2118.1|2117.8|2117.5|2117.2|11
1639992050000|2021-12-20 09:20:50|2118.3|2118|2117.4|2117.1|2118.4|2118.1|2117.3|2117|13
1639992060000|2021-12-20 09:21:00|2117.5|2117.2|2117|2116.7|2117.5|2117.2|2116.7|2116.4|15
1639992070000|2021-12-20 09:21:10|2117.1|2116.8|2117.6|2117.3|2117.6|2117.3|2116.9|2116.6|4
1639992080000|2021-12-20 09:21:20|2117.8|2117.5|2117.9|2117.6|2118|2117.7|2117.5|2117.2|7
1639992090000|2021-12-20 09:21:30|2118|2117.7|2117.8|2117.5|2118.4|2118.1|2117.7|2117.4|6
1639992100000|2021-12-20 09:21:40|2117.7|2117.4|2118.3|2118|2118.3|2118|2117.7|2117.4|4
1639992110000|2021-12-20 09:21:50|2118.2|2117.9|2117.9|2117.6|2118.3|2118|2117.6|2117.3|10
1639992120000|2021-12-20 09:22:00|2117.8|2117.5|2118.7|2118.4|2118.7|2118.4|2117.7|2117.4|5
1639992130000|2021-12-20 09:22:10|2118.8|2118.5|2119.4|2119.1|2119.7|2119.4|2118.7|2118.4|17
1639992140000|2021-12-20 09:22:20|2119.6|2119.3|2120.4|2120.1|2120.6|2120.3|2119.6|2119.3|41
1639992150000|2021-12-20 09:22:30|2120.6|2120.3|2120.9|2120.6|2121|2120.7|2120.5|2120.2|41
1639992160000|2021-12-20 09:22:40|2120.8|2120.5|2120.7|2120.4|2121|2120.7|2120.5|2120.2|7
1639992170000|2021-12-20 09:22:50|2120.8|2120.5|2120.9|2120.6|2121.4|2121.1|2120.8|2120.5|24
1639992180000|2021-12-20 09:23:00|2120.7|2120.4|2120.3|2120|2120.7|2120.4|2119.8|2119.5|18
1639992190000|2021-12-20 09:23:10|2120.1|2119.8|2120.9|2120.6|2120.9|2120.6|2119.9|2119.6|41
1639992200000|2021-12-20 09:23:20|2121.2|2120.9|2121.3|2121|2121.4|2121.1|2121.1|2120.8|40
1639992210000|2021-12-20 09:23:30|2121.6|2121.3|2121.6|2121.3|2121.9|2121.6|2121|2120.7|52
1639992220000|2021-12-20 09:23:40|2121.7|2121.4|2122.1|2121.8|2122.5|2122.2|2121.7|2121.4|41
1639992230000|2021-12-20 09:23:50|2122.2|2121.9|2122.1|2121.8|2123.1|2122.8|2122.1|2121.8|87
1639992240000|2021-12-20 09:24:00|2122.3|2122|2122.6|2122.3|2123|2122.7|2122.3|2122|21
1639992250000|2021-12-20 09:24:10|2122.3|2122|2122.2|2121.9|2122.4|2122.1|2122|2121.7|11
1639992260000|2021-12-20 09:24:20|2122.1|2121.8|2122.3|2122|2122.3|2122|2122.1|2121.8|3
1639992270000|2021-12-20 09:24:30|2122.2|2121.9|2122.1|2121.8|2122.4|2122.1|2121.9|2121.6|10
1639992280000|2021-12-20 09:24:40|2121.8|2121.5|2121|2120.7|2121.8|2121.5|2120.8|2120.5|12
1639992290000|2021-12-20 09:24:50|2120.8|2120.5|2120|2119.7|2120.8|2120.5|2119.9|2119.6|8
1639992300000|2021-12-20 09:25:00|2120.1|2119.8|2120.8|2120.5|2120.8|2120.5|2119.8|2119.5|39
1639992310000|2021-12-20 09:25:10|2120.7|2120.4|2120.8|2120.5|2120.8|2120.5|2120.5|2120.2|7
1639992320000|2021-12-20 09:25:20|2120.7|2120.4|2120.5|2120.2|2120.8|2120.5|2120.1|2119.8|11
1639992330000|2021-12-20 09:25:30|2120.6|2120.3|2120.7|2120.4|2120.8|2120.5|2120.5|2120.2|1
1639992340000|2021-12-20 09:25:40|2120.8|2120.5|2120.7|2120.4|2121|2120.7|2120.5|2120.2|4
1639992350000|2021-12-20 09:25:50|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.1|2119.8|3
1639992360000|2021-12-20 09:26:00|2120.1|2119.8|2119.6|2119.3|2120.1|2119.8|2119.3|2119|6
1639992370000|2021-12-20 09:26:10|2119.7|2119.4|2119.5|2119.2|2119.7|2119.4|2119.1|2118.8|9
1639992380000|2021-12-20 09:26:20|2119.7|2119.4|2119.5|2119.2|2120|2119.7|2119.5|2119.2|4
1639992390000|2021-12-20 09:26:30|2119|2118.7|2119.1|2118.8|2119.4|2119.1|2118.9|2118.6|4
1639992400000|2021-12-20 09:26:40|2119|2118.7|2119.1|2118.8|2119.2|2118.9|2119|2118.7|1
1639992410000|2021-12-20 09:26:50|2119.2|2118.9|2118.8|2118.5|2119.3|2119|2118.6|2118.3|4
1639992420000|2021-12-20 09:27:00|2118.7|2118.4|2118.6|2118.3|2119.3|2119|2118.4|2118.1|14
1639992430000|2021-12-20 09:27:10|2118.7|2118.4|2118.5|2118.2|2119|2118.7|2118.5|2118.2|1
1639992440000|2021-12-20 09:27:20|2118.4|2118.1|2118.8|2118.5|2118.9|2118.6|2118.4|2118.1|4
1639992450000|2021-12-20 09:27:30|2118.7|2118.4|2118.8|2118.5|2118.8|2118.5|2118.5|2118.2|2
1639992460000|2021-12-20 09:27:40|2119|2118.7|2118.2|2117.9|2119|2118.7|2118.2|2117.9|25
1639992470000|2021-12-20 09:27:50|2118.1|2117.8|2118.2|2117.9|2118.2|2117.9|2117.8|2117.5|7
1639992480000|2021-12-20 09:28:00|2118.3|2118|2117.5|2117.2|2118.3|2118|2117.3|2117|21
1639992490000|2021-12-20 09:28:10|2117.4|2117.1|2117.5|2117.2|2117.6|2117.3|2117.2|2116.9|9
1639992500000|2021-12-20 09:28:20|2117.7|2117.4|2117.6|2117.3|2117.7|2117.4|2117.3|2117|1
1639992510000|2021-12-20 09:28:30|2117.4|2117.1|2118|2117.7|2118|2117.7|2117.4|2117.1|2
1639992520000|2021-12-20 09:28:40|2118.1|2117.8|2118.2|2117.9|2118.2|2117.9|2118|2117.7|1
1639992530000|2021-12-20 09:28:50|2118.6|2118.3|2118.9|2118.6|2119|2118.7|2118.5|2118.2|6
1639992540000|2021-12-20 09:29:00|2119|2118.7|2119.4|2119.1|2119.4|2119.1|2119|2118.7|17
1639992550000|2021-12-20 09:29:10|2119.5|2119.2|2119.6|2119.3|2119.7|2119.4|2119.3|2119|5
1639992560000|2021-12-20 09:29:20|2119.5|2119.2|2119|2118.7|2119.7|2119.4|2118.9|2118.6|7
1639992570000|2021-12-20 09:29:30|2118.9|2118.6|2119.4|2119.1|2119.4|2119.1|2118.6|2118.3|17
1639992580000|2021-12-20 09:29:40|2119.3|2119|2119.4|2119.1|2119.4|2119.1|2119.2|2118.9|0
1639992590000|2021-12-20 09:29:50|2119.3|2119|2119.5|2119.2|2119.7|2119.4|2118.9|2118.6|8
1639992600000|2021-12-20 09:30:00|2119.4|2119.1|2119.8|2119.5|2119.8|2119.5|2119.2|2118.9|8
1639992610000|2021-12-20 09:30:10|2119.9|2119.6|2121|2120.7|2121|2120.7|2119.8|2119.5|8
1639992620000|2021-12-20 09:30:20|2121.1|2120.8|2122|2121.7|2122|2121.7|2120.9|2120.6|32
1639992630000|2021-12-20 09:30:30|2122.1|2121.8|2121.9|2121.6|2122.5|2122.2|2121.9|2121.6|103
1639992640000|2021-12-20 09:30:40|2122|2121.7|2123.7|2123.4|2123.8|2123.5|2122|2121.7|57
1639992650000|2021-12-20 09:30:50|2123.6|2123.3|2123.4|2123.1|2123.7|2123.4|2123.3|2123|15
1639992660000|2021-12-20 09:31:00|2123.6|2123.3|2124.3|2124|2124.6|2124.3|2123.2|2122.9|39
1639992670000|2021-12-20 09:31:10|2124.4|2124.1|2124.1|2123.8|2124.7|2124.4|2124.1|2123.8|32
1639992680000|2021-12-20 09:31:20|2124.2|2123.9|2125|2124.7|2125.5|2125.2|2124.2|2123.9|24
1639992690000|2021-12-20 09:31:30|2125.1|2124.8|2125.4|2125.1|2125.4|2125.1|2125|2124.7|2
1639992700000|2021-12-20 09:31:40|2125.5|2125.2|2125|2124.7|2125.7|2125.4|2124.3|2124|30
1639992710000|2021-12-20 09:31:50|2125.1|2124.8|2125.1|2124.8|2125.4|2125.1|2125|2124.7|7
1639992720000|2021-12-20 09:32:00|2125|2124.7|2125.8|2125.5|2125.9|2125.6|2124.9|2124.6|28
1639992730000|2021-12-20 09:32:10|2125.6|2125.3|2125.8|2125.5|2126.1|2125.8|2125.4|2125.1|10
1639992740000|2021-12-20 09:32:20|2125.9|2125.6|2125.9|2125.6|2126|2125.7|2125.6|2125.3|10
1639992750000|2021-12-20 09:32:30|2125.8|2125.5|2126|2125.7|2126.3|2126|2125.8|2125.5|6
1639992760000|2021-12-20 09:32:40|2126.2|2125.9|2126.9|2126.6|2126.9|2126.6|2125.9|2125.6|9
1639992770000|2021-12-20 09:32:50|2126.5|2126.2|2126.9|2126.6|2127|2126.7|2126.5|2126.2|12
1639992780000|2021-12-20 09:33:00|2126.8|2126.5|2126|2125.7|2126.9|2126.6|2126|2125.7|7
1639992790000|2021-12-20 09:33:10|2125.9|2125.6|2126.3|2126|2126.5|2126.2|2125.9|2125.6|7
1639992800000|2021-12-20 09:33:20|2126.4|2126.1|2126.4|2126.1|2126.5|2126.2|2126.3|2126|4
1639992810000|2021-12-20 09:33:30|2126.2|2125.9|2126.2|2125.9|2126.3|2126|2126|2125.7|17
1639992820000|2021-12-20 09:33:40|2126.3|2126|2125.8|2125.5|2126.4|2126.1|2125.8|2125.5|6
1639992830000|2021-12-20 09:33:50|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2125.7|2125.4|10
1639992840000|2021-12-20 09:34:00|2126|2125.7|2125.3|2125|2126|2125.7|2125.2|2124.9|17
1639992850000|2021-12-20 09:34:10|2125.4|2125.1|2125.5|2125.2|2125.7|2125.4|2125.4|2125.1|4
1639992860000|2021-12-20 09:34:20|2125.4|2125.1|2125.3|2125|2125.7|2125.4|2125.3|2125|1
1639992870000|2021-12-20 09:34:30|2125.4|2125.1|2124.8|2124.5|2125.4|2125.1|2124.8|2124.5|17
1639992880000|2021-12-20 09:34:40|2124.7|2124.4|2124.4|2124.1|2124.9|2124.6|2124.4|2124.1|19
1639992890000|2021-12-20 09:34:50|2124.6|2124.3|2124.8|2124.5|2124.9|2124.6|2124.5|2124.2|3
1639992900000|2021-12-20 09:35:00|2124.9|2124.6|2125.4|2125.1|2125.7|2125.4|2124.8|2124.5|8
1639992910000|2021-12-20 09:35:10|2125.5|2125.2|2124.8|2124.5|2125.7|2125.4|2124.6|2124.3|4
1639992920000|2021-12-20 09:35:20|2124.9|2124.6|2125.3|2125|2125.3|2125|2124.8|2124.5|5
1639992930000|2021-12-20 09:35:30|2125.2|2124.9|2125.1|2124.8|2125.3|2125|2124.9|2124.6|6
1639992940000|2021-12-20 09:35:40|2125.4|2125.1|2125.1|2124.8|2125.5|2125.2|2125|2124.7|1
1639992950000|2021-12-20 09:35:50|2125|2124.7|2124.1|2123.8|2125|2124.7|2124|2123.7|0
1639992960000|2021-12-20 09:36:00|2124|2123.7|2124.7|2124.4|2124.8|2124.5|2123.7|2123.4|12
1639992970000|2021-12-20 09:36:10|2124.6|2124.3|2124.3|2124|2124.9|2124.6|2124.3|2124|5
1639992980000|2021-12-20 09:36:20|2124.5|2124.2|2124.4|2124.1|2124.7|2124.4|2124|2123.7|6
1639992990000|2021-12-20 09:36:30|2124.8|2124.5|2124.8|2124.5|2125|2124.7|2124.6|2124.3|3
1639993000000|2021-12-20 09:36:40|2124.7|2124.4|2125|2124.7|2125.1|2124.8|2124.7|2124.4|6
1639993010000|2021-12-20 09:36:50|2124.9|2124.6|2125.4|2125.1|2125.4|2125.1|2124.9|2124.6|4
1639993020000|2021-12-20 09:37:00|2125.6|2125.3|2126|2125.7|2126.1|2125.8|2125.6|2125.3|19
1639993030000|2021-12-20 09:37:10|2125.9|2125.6|2125.5|2125.2|2126|2125.7|2125.5|2125.2|5
1639993040000|2021-12-20 09:37:20|2125.4|2125.1|2125.4|2125.1|2125.6|2125.3|2125.4|2125.1|5
1639993050000|2021-12-20 09:37:30|2125.2|2124.9|2125.4|2125.1|2125.5|2125.2|2125.2|2124.9|3
1639993060000|2021-12-20 09:37:40|2125.5|2125.2|2125.5|2125.2|2125.6|2125.3|2125.4|2125.1|3
1639993070000|2021-12-20 09:37:50|2125.4|2125.1|2125.4|2125.1|2125.5|2125.2|2125.3|2125|4
1639993080000|2021-12-20 09:38:00|2125.5|2125.2|2124.2|2123.9|2125.9|2125.6|2124.2|2123.9|17
1639993090000|2021-12-20 09:38:10|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.8|2123.5|15
1639993100000|2021-12-20 09:38:20|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2123.7|2123.4|4
1639993110000|2021-12-20 09:38:30|2123.9|2123.6|2123.1|2122.8|2123.9|2123.6|2123.1|2122.8|24
1639993120000|2021-12-20 09:38:40|2123|2122.7|2123.1|2122.8|2123.4|2123.1|2123|2122.7|4
1639993130000|2021-12-20 09:38:50|2122.6|2122.3|2122.8|2122.5|2122.9|2122.6|2122.6|2122.3|5
1639993140000|2021-12-20 09:39:00|2122.6|2122.3|2122.1|2121.8|2122.6|2122.3|2122|2121.7|19
1639993150000|2021-12-20 09:39:10|2122.2|2121.9|2122.1|2121.8|2122.2|2121.9|2122|2121.7|5
1639993160000|2021-12-20 09:39:20|2121.9|2121.6|2121.5|2121.2|2122|2121.7|2121.4|2121.1|6
1639993170000|2021-12-20 09:39:30|2121.4|2121.1|2121.4|2121.1|2121.5|2121.2|2121|2120.7|9
1639993180000|2021-12-20 09:39:40|2121.7|2121.4|2121.7|2121.4|2121.8|2121.5|2121.7|2121.4|2
1639993190000|2021-12-20 09:39:50|2121.8|2121.5|2122.4|2122.1|2122.4|2122.1|2121.8|2121.5|0
1639993200000|2021-12-20 09:40:00|2122.3|2122|2123.1|2122.8|2123.6|2123.3|2122.3|2122|14
1639993210000|2021-12-20 09:40:10|2123.5|2123.2|2123.1|2122.8|2123.7|2123.4|2123.1|2122.8|23
1639993220000|2021-12-20 09:40:20|2123|2122.7|2122.7|2122.4|2123|2122.7|2122.5|2122.2|17
1639993230000|2021-12-20 09:40:30|2122.8|2122.5|2122.6|2122.3|2123|2122.7|2122.6|2122.3|1
1639993240000|2021-12-20 09:40:40|2122.8|2122.5|2122.7|2122.4|2123|2122.7|2122.6|2122.3|1
1639993250000|2021-12-20 09:40:50|2122.6|2122.3|2122.8|2122.5|2122.8|2122.5|2122.6|2122.3|0
1639993260000|2021-12-20 09:41:00|2122.7|2122.4|2122.6|2122.3|2123.1|2122.8|2122.6|2122.3|4
1639993270000|2021-12-20 09:41:10|2122.5|2122.2|2122.1|2121.8|2122.8|2122.5|2122|2121.7|5
1639993280000|2021-12-20 09:41:20|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2121.8|2121.5|5
1639993290000|2021-12-20 09:41:30|2122|2121.7|2122.2|2121.9|2122.6|2122.3|2122|2121.7|5
1639993300000|2021-12-20 09:41:40|2121.7|2121.4|2122.1|2121.8|2122.1|2121.8|2121.7|2121.4|3
1639993310000|2021-12-20 09:41:50|2121.8|2121.5|2121.8|2121.5|2121.9|2121.6|2121.4|2121.1|7
1639993320000|2021-12-20 09:42:00|2121.6|2121.3|2121.5|2121.2|2121.8|2121.5|2121.5|2121.2|1
1639993330000|2021-12-20 09:42:10|2121.6|2121.3|2122.2|2121.9|2122.5|2122.2|2121.6|2121.3|11
1639993340000|2021-12-20 09:42:20|2122|2121.7|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|1
1639993350000|2021-12-20 09:42:30|2122.4|2122.1|2123.2|2122.9|2123.3|2123|2122.4|2122.1|7
1639993360000|2021-12-20 09:42:40|2123.3|2123|2123.4|2123.1|2123.6|2123.3|2123|2122.7|2
1639993370000|2021-12-20 09:42:50|2123.5|2123.2|2123.6|2123.3|2123.7|2123.4|2123.4|2123.1|3
1639993380000|2021-12-20 09:43:00|2123.5|2123.2|2124|2123.7|2124|2123.7|2123.5|2123.2|7
1639993390000|2021-12-20 09:43:10|2123.9|2123.6|2124|2123.7|2124|2123.7|2123.7|2123.4|0
1639993400000|2021-12-20 09:43:20|2123.9|2123.6|2123.7|2123.4|2124|2123.7|2123.4|2123.1|4
1639993410000|2021-12-20 09:43:30|2123.6|2123.3|2123.9|2123.6|2124.1|2123.8|2123.6|2123.3|1
1639993420000|2021-12-20 09:43:40|2123.8|2123.5|2124.4|2124.1|2124.6|2124.3|2123.8|2123.5|9
1639993430000|2021-12-20 09:43:50|2124.6|2124.3|2124.4|2124.1|2124.9|2124.6|2124.3|2124|9
1639993440000|2021-12-20 09:44:00|2124.5|2124.2|2125.1|2124.8|2125.2|2124.9|2124.4|2124.1|2
1639993450000|2021-12-20 09:44:10|2125|2124.7|2124.1|2123.8|2125.1|2124.8|2123.7|2123.4|9
1639993460000|2021-12-20 09:44:20|2124|2123.7|2123.7|2123.4|2124.2|2123.9|2123.7|2123.4|4
1639993470000|2021-12-20 09:44:30|2123.8|2123.5|2124.4|2124.1|2124.9|2124.6|2123.8|2123.5|9
1639993480000|2021-12-20 09:44:40|2124.2|2123.9|2124.4|2124.1|2124.7|2124.4|2124.1|2123.8|9
1639993490000|2021-12-20 09:44:50|2124.3|2124|2124.8|2124.5|2124.9|2124.6|2124.3|2124|4
1639993500000|2021-12-20 09:45:00|2124.7|2124.4|2124|2123.7|2125.2|2124.9|2123.8|2123.5|18
1639993510000|2021-12-20 09:45:10|2124.1|2123.8|2124.4|2124.1|2125|2124.7|2124.1|2123.8|8
1639993520000|2021-12-20 09:45:20|2124.3|2124|2124.6|2124.3|2124.7|2124.4|2124.3|2124|4
1639993530000|2021-12-20 09:45:30|2124.7|2124.4|2124.7|2124.4|2124.9|2124.6|2124.6|2124.3|4
1639993540000|2021-12-20 09:45:40|2124.6|2124.3|2124.1|2123.8|2124.7|2124.4|2123.9|2123.6|7
1639993550000|2021-12-20 09:45:50|2123.9|2123.6|2123.8|2123.5|2124.4|2124.1|2123.7|2123.4|2
1639993560000|2021-12-20 09:46:00|2123.7|2123.4|2124.2|2123.9|2124.2|2123.9|2123.7|2123.4|2
1639993570000|2021-12-20 09:46:10|2124.1|2123.8|2124|2123.7|2124.1|2123.8|2123.9|2123.6|0
1639993580000|2021-12-20 09:46:20|2123.9|2123.6|2124.9|2124.6|2124.9|2124.6|2123.9|2123.6|5
1639993590000|2021-12-20 09:46:30|2125|2124.7|2124.9|2124.6|2125.3|2125|2124.8|2124.5|1
1639993600000|2021-12-20 09:46:40|2124.8|2124.5|2124.8|2124.5|2124.9|2124.6|2124.7|2124.4|10
1639993610000|2021-12-20 09:46:50|2124.7|2124.4|2123.9|2123.6|2124.7|2124.4|2123.8|2123.5|8
1639993620000|2021-12-20 09:47:00|2124|2123.7|2124.1|2123.8|2124.4|2124.1|2124|2123.7|4
1639993630000|2021-12-20 09:47:10|2124.2|2123.9|2124.3|2124|2124.7|2124.4|2124.2|2123.9|1
1639993640000|2021-12-20 09:47:20|2124|2123.7|2123.7|2123.4|2124|2123.7|2123.7|2123.4|6
1639993650000|2021-12-20 09:47:30|2123.8|2123.5|2123.5|2123.2|2124.1|2123.8|2123.3|2123|20
1639993660000|2021-12-20 09:47:40|2123.7|2123.4|2122.8|2122.5|2123.7|2123.4|2122.7|2122.4|40
1639993670000|2021-12-20 09:47:50|2122.7|2122.4|2122.7|2122.4|2123.1|2122.8|2122.6|2122.3|9
1639993680000|2021-12-20 09:48:00|2122.8|2122.5|2123|2122.7|2123.3|2123|2122.8|2122.5|5
1639993690000|2021-12-20 09:48:10|2123.1|2122.8|2122.8|2122.5|2123.5|2123.2|2122.8|2122.5|5
1639993700000|2021-12-20 09:48:20|2122.9|2122.6|2122.8|2122.5|2123|2122.7|2122.7|2122.4|0
1639993710000|2021-12-20 09:48:30|2122.7|2122.4|2122.9|2122.6|2122.9|2122.6|2122.6|2122.3|7
1639993720000|2021-12-20 09:48:40|2122.8|2122.5|2122.9|2122.6|2122.9|2122.6|2122.7|2122.4|7
1639993730000|2021-12-20 09:48:50|2122.8|2122.5|2123.2|2122.9|2123.2|2122.9|2122.8|2122.5|5
1639993740000|2021-12-20 09:49:00|2122.5|2122.2|2122.1|2121.8|2122.5|2122.2|2122.1|2121.8|16
1639993750000|2021-12-20 09:49:10|2122.2|2121.9|2121.8|2121.5|2122.8|2122.5|2121.8|2121.5|11
1639993760000|2021-12-20 09:49:20|2121.9|2121.6|2122.1|2121.8|2122.1|2121.8|2121.9|2121.6|14
1639993770000|2021-12-20 09:49:30|2122|2121.7|2121.9|2121.6|2122.1|2121.8|2121.9|2121.6|3
1639993780000|2021-12-20 09:49:40|2121.8|2121.5|2122.6|2122.3|2122.7|2122.4|2121.8|2121.5|6
1639993790000|2021-12-20 09:49:50|2122.5|2122.2|2121.9|2121.6|2122.9|2122.6|2121.9|2121.6|20
1639993800000|2021-12-20 09:50:00|2121.6|2121.3|2120.9|2120.6|2121.7|2121.4|2120.8|2120.5|20
1639993810000|2021-12-20 09:50:10|2121|2120.7|2121.2|2120.9|2121.4|2121.1|2121|2120.7|12
1639993820000|2021-12-20 09:50:20|2121.4|2121.1|2121.5|2121.2|2121.6|2121.3|2121.3|2121|5
1639993830000|2021-12-20 09:50:30|2121.4|2121.1|2120.6|2120.3|2121.4|2121.1|2120.6|2120.3|3
1639993840000|2021-12-20 09:50:40|2120.5|2120.2|2120.4|2120.1|2120.6|2120.3|2120.4|2120.1|6
1639993850000|2021-12-20 09:50:50|2120.3|2120|2120.2|2119.9|2120.6|2120.3|2120.2|2119.9|6
1639993860000|2021-12-20 09:51:00|2120.3|2120|2120.9|2120.6|2121.1|2120.8|2120.3|2120|84
1639993870000|2021-12-20 09:51:10|2120.4|2120.1|2120.3|2120|2120.6|2120.3|2119.9|2119.6|15
1639993880000|2021-12-20 09:51:20|2120.8|2120.5|2121|2120.7|2121.4|2121.1|2120.7|2120.4|18
1639993890000|2021-12-20 09:51:30|2120.9|2120.6|2120.9|2120.6|2121.1|2120.8|2120.8|2120.5|6
1639993900000|2021-12-20 09:51:40|2120.6|2120.3|2121.1|2120.8|2121.2|2120.9|2120.6|2120.3|16
1639993910000|2021-12-20 09:51:50|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|2120.7|2120.4|8
1639993920000|2021-12-20 09:52:00|2120.8|2120.5|2121|2120.7|2121|2120.7|2120.3|2120|11
1639993930000|2021-12-20 09:52:10|2121.2|2120.9|2121.1|2120.8|2121.2|2120.9|2121.1|2120.8|3
1639993940000|2021-12-20 09:52:20|2120.9|2120.6|2120.6|2120.3|2121.1|2120.8|2120.6|2120.3|5
1639993950000|2021-12-20 09:52:30|2120.3|2120|2120.4|2120.1|2120.5|2120.2|2120.2|2119.9|10
1639993960000|2021-12-20 09:52:40|2120.8|2120.5|2120.9|2120.6|2121.2|2120.9|2120.8|2120.5|7
1639993970000|2021-12-20 09:52:50|2121|2120.7|2121.5|2121.2|2121.5|2121.2|2120.9|2120.6|2
1639993980000|2021-12-20 09:53:00|2121.2|2120.9|2121.7|2121.4|2122|2121.7|2121.2|2120.9|6
1639993990000|2021-12-20 09:53:10|2121.8|2121.5|2121.9|2121.6|2122|2121.7|2121.7|2121.4|1
1639994000000|2021-12-20 09:53:20|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2121.5|2121.2|5
1639994010000|2021-12-20 09:53:30|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|2121.6|2121.3|6
1639994020000|2021-12-20 09:53:40|2121.4|2121.1|2121.4|2121.1|2121.6|2121.3|2121.2|2120.9|6
1639994030000|2021-12-20 09:53:50|2121.5|2121.2|2121.2|2120.9|2121.5|2121.2|2121.2|2120.9|3
1639994040000|2021-12-20 09:54:00|2120.7|2120.4|2120.9|2120.6|2121.1|2120.8|2120.5|2120.2|8
1639994050000|2021-12-20 09:54:10|2121|2120.7|2120.8|2120.5|2121.1|2120.8|2120.7|2120.4|2
1639994060000|2021-12-20 09:54:20|2120.7|2120.4|2120.2|2119.9|2120.7|2120.4|2120.2|2119.9|2
1639994070000|2021-12-20 09:54:30|2120.5|2120.2|2120.4|2120.1|2120.5|2120.2|2120.3|2120|6
1639994080000|2021-12-20 09:54:40|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|2120.2|2119.9|1
1639994090000|2021-12-20 09:54:50|2120.3|2120|2120.4|2120.1|2120.4|2120.1|2120.3|2120|1
1639994100000|2021-12-20 09:55:00|2120.5|2120.2|2120.5|2120.2|2120.6|2120.3|2120.3|2120|6
1639994110000|2021-12-20 09:55:10|2120.6|2120.3|2120.5|2120.2|2120.6|2120.3|2120.2|2119.9|6
1639994120000|2021-12-20 09:55:20|2120.3|2120|2120.8|2120.5|2120.8|2120.5|2120.3|2120|9
1639994130000|2021-12-20 09:55:30|2120.9|2120.6|2121.1|2120.8|2121.1|2120.8|2120.9|2120.6|1
1639994140000|2021-12-20 09:55:40|2120.9|2120.6|2120.6|2120.3|2121|2120.7|2120.6|2120.3|6
1639994150000|2021-12-20 09:55:50|2120.5|2120.2|2120.6|2120.3|2120.7|2120.4|2120.1|2119.8|2
1639994160000|2021-12-20 09:56:00|2120.2|2119.9|2120.9|2120.6|2120.9|2120.6|2120.2|2119.9|5
1639994170000|2021-12-20 09:56:10|2120.7|2120.4|2121.1|2120.8|2121.1|2120.8|2120.6|2120.3|2
1639994180000|2021-12-20 09:56:20|2122|2121.7|2122.8|2122.5|2123|2122.7|2122|2121.7|62
1639994190000|2021-12-20 09:56:30|2122.7|2122.4|2122.8|2122.5|2122.9|2122.6|2122.5|2122.2|13
1639994200000|2021-12-20 09:56:40|2122.7|2122.4|2122.6|2122.3|2122.8|2122.5|2122.5|2122.2|10
1639994210000|2021-12-20 09:56:50|2122.5|2122.2|2122.5|2122.2|2122.7|2122.4|2122.4|2122.1|7
1639994220000|2021-12-20 09:57:00|2122.3|2122|2122.5|2122.2|2122.8|2122.5|2122.3|2122|0
1639994230000|2021-12-20 09:57:10|2122.4|2122.1|2122.3|2122|2122.4|2122.1|2122.1|2121.8|2
1639994240000|2021-12-20 09:57:20|2122.2|2121.9|2122.2|2121.9|2122.5|2122.2|2122.2|2121.9|1
1639994250000|2021-12-20 09:57:30|2122.5|2122.2|2122.5|2122.2|2122.6|2122.3|2122.5|2122.2|1
1639994260000|2021-12-20 09:57:40|2122.6|2122.3|2122.2|2121.9|2122.8|2122.5|2122.1|2121.8|3
1639994270000|2021-12-20 09:57:50|2122.1|2121.8|2122.6|2122.3|2122.6|2122.3|2122.1|2121.8|1
1639994280000|2021-12-20 09:58:00|2122.3|2122|2122|2121.7|2122.4|2122.1|2122|2121.7|1
1639994300000|2021-12-20 09:58:20|2122.2|2121.9|2122.6|2122.3|2122.6|2122.3|2122.2|2121.9|2
1639994310000|2021-12-20 09:58:30|2122.7|2122.4|2123.1|2122.8|2123.3|2123|2122.7|2122.4|5
1639994320000|2021-12-20 09:58:40|2123.2|2122.9|2123.2|2122.9|2123.3|2123|2123.1|2122.8|3
1639994330000|2021-12-20 09:58:50|2123.3|2123|2123.8|2123.5|2124.4|2124.1|2123.3|2123|16
1639994340000|2021-12-20 09:59:00|2123.7|2123.4|2124|2123.7|2124.2|2123.9|2123.7|2123.4|6
1639994350000|2021-12-20 09:59:10|2123.9|2123.6|2124.4|2124.1|2124.5|2124.2|2123.9|2123.6|10
1639994360000|2021-12-20 09:59:20|2124.5|2124.2|2124.6|2124.3|2124.7|2124.4|2124.2|2123.9|21
1639994370000|2021-12-20 09:59:30|2124.7|2124.4|2124.6|2124.3|2124.9|2124.6|2124.5|2124.2|8
1639994380000|2021-12-20 09:59:40|2124.5|2124.2|2125.1|2124.8|2125.3|2125|2124.5|2124.2|5
1639994390000|2021-12-20 09:59:50|2125|2124.7|2125.1|2124.8|2125.2|2124.9|2125|2124.7|15
1639994400000|2021-12-20 10:00:00|2124.9|2124.6|2125.2|2124.9|2126.2|2125.9|2124.8|2124.5|58
1639994410000|2021-12-20 10:00:10|2125.1|2124.8|2126.1|2125.8|2126.7|2126.4|2125.1|2124.8|76
1639994420000|2021-12-20 10:00:20|2126.3|2126|2127.2|2126.9|2127.7|2127.4|2126.2|2125.9|31
1639994430000|2021-12-20 10:00:30|2127.1|2126.8|2127.2|2126.9|2127.6|2127.3|2126.8|2126.5|30
1639994440000|2021-12-20 10:00:40|2127.4|2127.1|2126.9|2126.6|2127.7|2127.4|2126.9|2126.6|17
1639994450000|2021-12-20 10:00:50|2127.4|2127.1|2127.2|2126.9|2127.4|2127.1|2126.9|2126.6|12
1639994460000|2021-12-20 10:01:00|2127.4|2127.1|2128.7|2128.4|2129.3|2129|2127.2|2126.9|33
1639994470000|2021-12-20 10:01:10|2128.5|2128.2|2128.9|2128.6|2129.1|2128.8|2128.2|2127.9|19
1639994480000|2021-12-20 10:01:20|2129|2128.7|2128.1|2127.8|2129.1|2128.8|2127.9|2127.6|11
1639994490000|2021-12-20 10:01:30|2128.2|2127.9|2128.9|2128.6|2129.3|2129|2128.2|2127.9|22
1639994500000|2021-12-20 10:01:40|2129.2|2128.9|2128.9|2128.6|2129.3|2129|2128.8|2128.5|7
1639994510000|2021-12-20 10:01:50|2129|2128.7|2128.6|2128.3|2129.3|2129|2128.6|2128.3|14
1639994520000|2021-12-20 10:02:00|2128.7|2128.4|2128.6|2128.3|2129|2128.7|2128.6|2128.3|14
1639994530000|2021-12-20 10:02:10|2128.7|2128.4|2129.8|2129.5|2129.8|2129.5|2128.1|2127.8|25
1639994540000|2021-12-20 10:02:20|2130.1|2129.8|2130.5|2130.2|2130.9|2130.6|2130.1|2129.8|24
1639994550000|2021-12-20 10:02:30|2130.4|2130.1|2130.8|2130.5|2130.9|2130.6|2130.4|2130.1|10
1639994560000|2021-12-20 10:02:40|2130.7|2130.4|2131.1|2130.8|2131.1|2130.8|2130.6|2130.3|7
1639994570000|2021-12-20 10:02:50|2131.5|2131.2|2130.7|2130.4|2131.5|2131.2|2130.7|2130.4|19
1639994580000|2021-12-20 10:03:00|2130.8|2130.5|2131|2130.7|2131.2|2130.9|2130.8|2130.5|11
1639994590000|2021-12-20 10:03:10|2130.8|2130.5|2131.6|2131.3|2131.7|2131.4|2130.7|2130.4|30
1639994600000|2021-12-20 10:03:20|2131.5|2131.2|2130.8|2130.5|2131.5|2131.2|2130.8|2130.5|9
1639994610000|2021-12-20 10:03:30|2131.2|2130.9|2131|2130.7|2131.6|2131.3|2130.9|2130.6|19
1639994620000|2021-12-20 10:03:40|2131.2|2130.9|2130.7|2130.4|2131.2|2130.9|2130.7|2130.4|34
1639994630000|2021-12-20 10:03:50|2130.8|2130.5|2129.8|2129.5|2130.8|2130.5|2129.7|2129.4|10
1639994640000|2021-12-20 10:04:00|2130|2129.7|2129|2128.7|2130.1|2129.8|2128.8|2128.5|21
1639994650000|2021-12-20 10:04:10|2129.1|2128.8|2129.7|2129.4|2129.7|2129.4|2128.9|2128.6|17
1639994660000|2021-12-20 10:04:20|2129.6|2129.3|2129.2|2128.9|2129.7|2129.4|2129.1|2128.8|2
1639994670000|2021-12-20 10:04:30|2129.3|2129|2129.7|2129.4|2130|2129.7|2129.3|2129|11
1639994680000|2021-12-20 10:04:40|2129.9|2129.6|2129.8|2129.5|2130.2|2129.9|2129.7|2129.4|3
1639994690000|2021-12-20 10:04:50|2129.9|2129.6|2130.4|2130.1|2130.4|2130.1|2129.7|2129.4|10
1639994700000|2021-12-20 10:05:00|2130.7|2130.4|2131.8|2131.5|2131.9|2131.6|2130.7|2130.4|26
1639994710000|2021-12-20 10:05:10|2131.7|2131.4|2131.1|2130.8|2131.7|2131.4|2130.9|2130.6|8
1639994720000|2021-12-20 10:05:20|2131.3|2131|2131.2|2130.9|2131.3|2131|2131.1|2130.8|6
1639994730000|2021-12-20 10:05:30|2131.4|2131.1|2130.8|2130.5|2131.4|2131.1|2130.4|2130.1|18
1639994740000|2021-12-20 10:05:40|2131.1|2130.8|2130.8|2130.5|2131.1|2130.8|2130.7|2130.4|4
1639994750000|2021-12-20 10:05:50|2131.5|2131.2|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|20
1639994760000|2021-12-20 10:06:00|2131.5|2131.2|2131.1|2130.8|2132|2131.7|2131|2130.7|31
1639994770000|2021-12-20 10:06:10|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.1|2130.8|7
1639994780000|2021-12-20 10:06:20|2131.2|2130.9|2131.3|2131|2131.5|2131.2|2131|2130.7|9
1639994790000|2021-12-20 10:06:30|2130.9|2130.6|2130.3|2130|2131|2130.7|2130.2|2129.9|4
1639994800000|2021-12-20 10:06:40|2130.2|2129.9|2130.5|2130.2|2130.6|2130.3|2129.9|2129.6|16
1639994810000|2021-12-20 10:06:50|2130.4|2130.1|2131|2130.7|2131.1|2130.8|2130.4|2130.1|15
1639994820000|2021-12-20 10:07:00|2131.1|2130.8|2131|2130.7|2131.1|2130.8|2130.9|2130.6|15
1639994830000|2021-12-20 10:07:10|2131.3|2131|2131.3|2131|2131.5|2131.2|2131.3|2131|10
1639994840000|2021-12-20 10:07:20|2131.4|2131.1|2131.9|2131.6|2132|2131.7|2131.4|2131.1|4
1639994850000|2021-12-20 10:07:30|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|0
1639994860000|2021-12-20 10:07:40|2131.8|2131.5|2131.7|2131.4|2131.9|2131.6|2131.6|2131.3|6
1639994870000|2021-12-20 10:07:50|2131.6|2131.3|2131.5|2131.2|2132.1|2131.8|2131.5|2131.2|9
1639994880000|2021-12-20 10:08:00|2131.4|2131.1|2131.9|2131.6|2132.1|2131.8|2131.4|2131.1|8
1639994890000|2021-12-20 10:08:10|2132|2131.7|2132.1|2131.8|2132.4|2132.1|2131.4|2131.1|52
1639994900000|2021-12-20 10:08:20|2132.2|2131.9|2132.6|2132.3|2132.8|2132.5|2132.2|2131.9|13
1639994910000|2021-12-20 10:08:30|2132.7|2132.4|2133.4|2133.1|2133.6|2133.3|2132.7|2132.4|21
1639994920000|2021-12-20 10:08:40|2133.3|2133|2132.8|2132.5|2133.4|2133.1|2132.8|2132.5|9
1639994930000|2021-12-20 10:08:50|2132.6|2132.3|2132.4|2132.1|2132.7|2132.4|2132.4|2132.1|7
1639994940000|2021-12-20 10:09:00|2132.5|2132.2|2132.3|2132|2132.6|2132.3|2132.1|2131.8|22
1639994950000|2021-12-20 10:09:10|2132.6|2132.3|2131.7|2131.4|2132.6|2132.3|2131.7|2131.4|8
1639994960000|2021-12-20 10:09:20|2131.8|2131.5|2132.3|2132|2132.4|2132.1|2131.7|2131.4|4
1639994970000|2021-12-20 10:09:30|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2131.9|2131.6|2
1639994980000|2021-12-20 10:09:40|2132.2|2131.9|2132.6|2132.3|2132.6|2132.3|2132.1|2131.8|5
1639994990000|2021-12-20 10:09:50|2132.4|2132.1|2132.1|2131.8|2132.7|2132.4|2132.1|2131.8|2
1639995000000|2021-12-20 10:10:00|2132.2|2131.9|2132.5|2132.2|2132.7|2132.4|2132.2|2131.9|14
1639995010000|2021-12-20 10:10:10|2132.6|2132.3|2132.9|2132.6|2133.1|2132.8|2132.6|2132.3|2
1639995020000|2021-12-20 10:10:20|2133.3|2133|2133.5|2133.2|2133.5|2133.2|2133.3|2133|3
1639995030000|2021-12-20 10:10:30|2133.6|2133.3|2133.5|2133.2|2133.7|2133.4|2133.5|2133.2|5
1639995040000|2021-12-20 10:10:40|2133|2132.7|2133.3|2133|2133.4|2133.1|2133|2132.7|6
1639995050000|2021-12-20 10:10:50|2133|2132.7|2133.6|2133.3|2133.7|2133.4|2133|2132.7|9
1639995060000|2021-12-20 10:11:00|2133.7|2133.4|2133.8|2133.5|2134|2133.7|2133.7|2133.4|9
1639995070000|2021-12-20 10:11:10|2133.9|2133.6|2134.3|2134|2134.3|2134|2133.8|2133.5|18
1639995080000|2021-12-20 10:11:20|2134.2|2133.9|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|16
1639995090000|2021-12-20 10:11:30|2134|2133.7|2133.5|2133.2|2134.1|2133.8|2133.4|2133.1|9
1639995100000|2021-12-20 10:11:40|2133.6|2133.3|2133.5|2133.2|2133.7|2133.4|2133.4|2133.1|10
1639995110000|2021-12-20 10:11:50|2133.4|2133.1|2132.5|2132.2|2133.5|2133.2|2132.5|2132.2|18
1639995120000|2021-12-20 10:12:00|2132.4|2132.1|2132.7|2132.4|2132.9|2132.6|2132.4|2132.1|7
1639995130000|2021-12-20 10:12:10|2132.8|2132.5|2132.9|2132.6|2133|2132.7|2132.7|2132.4|4
1639995140000|2021-12-20 10:12:20|2133|2132.7|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|5
1639995150000|2021-12-20 10:12:30|2132.8|2132.5|2133.4|2133.1|2133.5|2133.2|2132.7|2132.4|59
1639995160000|2021-12-20 10:12:40|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2132.8|2132.5|16
1639995170000|2021-12-20 10:12:50|2133.2|2132.9|2133.1|2132.8|2133.3|2133|2133.1|2132.8|6
1639995180000|2021-12-20 10:13:00|2133|2132.7|2133.9|2133.6|2133.9|2133.6|2133|2132.7|9
1639995190000|2021-12-20 10:13:10|2134|2133.7|2134.3|2134|2134.7|2134.4|2134|2133.7|19
1639995200000|2021-12-20 10:13:20|2134.1|2133.8|2134.3|2134|2134.4|2134.1|2134|2133.7|14
1639995210000|2021-12-20 10:13:30|2134.5|2134.2|2134.9|2134.6|2135|2134.7|2134.5|2134.2|11
1639995220000|2021-12-20 10:13:40|2134.8|2134.5|2134.3|2134|2134.8|2134.5|2134.2|2133.9|9
1639995230000|2021-12-20 10:13:50|2134.4|2134.1|2134.7|2134.4|2134.8|2134.5|2134.4|2134.1|7
1639995240000|2021-12-20 10:14:00|2134.8|2134.5|2134.5|2134.2|2134.8|2134.5|2134.3|2134|7
1639995250000|2021-12-20 10:14:10|2134.7|2134.4|2134.3|2134|2134.7|2134.4|2134.3|2134|1
1639995260000|2021-12-20 10:14:20|2134.2|2133.9|2134|2133.7|2134.4|2134.1|2134|2133.7|2
1639995270000|2021-12-20 10:14:30|2134.1|2133.8|2134.1|2133.8|2134.4|2134.1|2133.9|2133.6|15
1639995280000|2021-12-20 10:14:40|2133.9|2133.6|2133.8|2133.5|2134.1|2133.8|2133.7|2133.4|12
1639995290000|2021-12-20 10:14:50|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|6
1639995300000|2021-12-20 10:15:00|2133.8|2133.5|2134.2|2133.9|2134.4|2134.1|2133.8|2133.5|15
1639995310000|2021-12-20 10:15:10|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|0
1639995320000|2021-12-20 10:15:20|2133.9|2133.6|2133.5|2133.2|2133.9|2133.6|2133.5|2133.2|4
1639995330000|2021-12-20 10:15:30|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2132.9|2132.6|30
1639995340000|2021-12-20 10:15:40|2133.3|2133|2132.6|2132.3|2133.4|2133.1|2132.6|2132.3|14
1639995350000|2021-12-20 10:15:50|2132.5|2132.2|2132.8|2132.5|2132.9|2132.6|2132.5|2132.2|3
1639995360000|2021-12-20 10:16:00|2132.7|2132.4|2133.2|2132.9|2133.2|2132.9|2132.7|2132.4|5
1639995370000|2021-12-20 10:16:10|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|3
1639995380000|2021-12-20 10:16:20|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|1
1639995390000|2021-12-20 10:16:30|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.7|2132.4|2
1639995400000|2021-12-20 10:16:40|2133.1|2132.8|2132.4|2132.1|2133.1|2132.8|2132.4|2132.1|1
1639995410000|2021-12-20 10:16:50|2132.2|2131.9|2132.5|2132.2|2132.5|2132.2|2131.8|2131.5|4
1639995420000|2021-12-20 10:17:00|2132.6|2132.3|2133.1|2132.8|2133.2|2132.9|2132.6|2132.3|5
1639995430000|2021-12-20 10:17:10|2133|2132.7|2132.7|2132.4|2133.2|2132.9|2132.6|2132.3|5
1639995440000|2021-12-20 10:17:20|2132.8|2132.5|2132.6|2132.3|2132.8|2132.5|2132.6|2132.3|0
1639995450000|2021-12-20 10:17:30|2132.4|2132.1|2132.8|2132.5|2132.8|2132.5|2132.3|2132|11
1639995460000|2021-12-20 10:17:40|2132.9|2132.6|2132.9|2132.6|2133|2132.7|2132.9|2132.6|0
1639995470000|2021-12-20 10:17:50|2133|2132.7|2133.3|2133|2133.4|2133.1|2133|2132.7|6
1639995480000|2021-12-20 10:18:00|2133.1|2132.8|2133|2132.7|2133.2|2132.9|2133|2132.7|9
1639995490000|2021-12-20 10:18:10|2133.1|2132.8|2132.4|2132.1|2133.4|2133.1|2132.4|2132.1|73
1639995500000|2021-12-20 10:18:20|2132.5|2132.2|2132.1|2131.8|2132.5|2132.2|2132.1|2131.8|8
1639995510000|2021-12-20 10:18:30|2132.6|2132.3|2132|2131.7|2132.6|2132.3|2131.9|2131.6|18
1639995520000|2021-12-20 10:18:40|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.6|2131.3|6
1639995530000|2021-12-20 10:18:50|2132|2131.7|2132.1|2131.8|2132.1|2131.8|2132|2131.7|6
1639995540000|2021-12-20 10:19:00|2131.9|2131.6|2131.8|2131.5|2132|2131.7|2131.7|2131.4|8
1639995550000|2021-12-20 10:19:10|2131.7|2131.4|2131.7|2131.4|2131.8|2131.5|2131.7|2131.4|6
1639995560000|2021-12-20 10:19:20|2131.8|2131.5|2132.7|2132.4|2132.7|2132.4|2131.8|2131.5|18
1639995570000|2021-12-20 10:19:30|2132.6|2132.3|2133|2132.7|2133.1|2132.8|2132.6|2132.3|21
1639995580000|2021-12-20 10:19:40|2132.8|2132.5|2133.4|2133.1|2133.4|2133.1|2132.8|2132.5|4
1639995590000|2021-12-20 10:19:50|2133|2132.7|2133.3|2133|2133.3|2133|2133|2132.7|13
1639995600000|2021-12-20 10:20:00|2133.4|2133.1|2133.5|2133.2|2133.6|2133.3|2133|2132.7|8
1639995610000|2021-12-20 10:20:10|2133.4|2133.1|2133.9|2133.6|2133.9|2133.6|2133.3|2133|16
1639995620000|2021-12-20 10:20:20|2133.7|2133.4|2133.5|2133.2|2133.7|2133.4|2133.4|2133.1|3
1639995630000|2021-12-20 10:20:30|2133.6|2133.3|2132.5|2132.2|2133.6|2133.3|2132.4|2132.1|3
1639995640000|2021-12-20 10:20:40|2132.4|2132.1|2132.7|2132.4|2132.7|2132.4|2132.4|2132.1|0
1639995650000|2021-12-20 10:20:50|2132.6|2132.3|2132.9|2132.6|2133|2132.7|2132.6|2132.3|6
1639995660000|2021-12-20 10:21:00|2133|2132.7|2132.4|2132.1|2133|2132.7|2132.4|2132.1|6
1639995670000|2021-12-20 10:21:10|2132.5|2132.2|2132.4|2132.1|2132.8|2132.5|2132.2|2131.9|10
1639995680000|2021-12-20 10:21:20|2132.2|2131.9|2132.3|2132|2132.4|2132.1|2132.2|2131.9|1
1639995690000|2021-12-20 10:21:30|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132|2131.7|1
1639995700000|2021-12-20 10:21:40|2132.7|2132.4|2133|2132.7|2133.2|2132.9|2132.7|2132.4|9
1639995710000|2021-12-20 10:21:50|2133.1|2132.8|2133.4|2133.1|2133.4|2133.1|2133.1|2132.8|2
1639995720000|2021-12-20 10:22:00|2133.3|2133|2133.2|2132.9|2133.3|2133|2133.1|2132.8|1
1639995730000|2021-12-20 10:22:10|2133.4|2133.1|2134.1|2133.8|2134.2|2133.9|2133.1|2132.8|16
1639995740000|2021-12-20 10:22:20|2134.3|2134|2134.2|2133.9|2134.6|2134.3|2134.1|2133.8|7
1639995750000|2021-12-20 10:22:30|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.7|2133.4|0
1639995760000|2021-12-20 10:22:40|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.5|2133.2|2
1639995770000|2021-12-20 10:22:50|2133.6|2133.3|2133.5|2133.2|2133.6|2133.3|2133.2|2132.9|7
1639995780000|2021-12-20 10:23:00|2133.6|2133.3|2133.8|2133.5|2134.1|2133.8|2133.5|2133.2|7
1639995790000|2021-12-20 10:23:10|2133.9|2133.6|2133.9|2133.6|2134.2|2133.9|2133.9|2133.6|4
1639995800000|2021-12-20 10:23:20|2134|2133.7|2134|2133.7|2134.1|2133.8|2133.9|2133.6|4
1639995810000|2021-12-20 10:23:30|2133.8|2133.5|2134|2133.7|2134|2133.7|2133.7|2133.4|2
1639995820000|2021-12-20 10:23:40|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.7|2133.4|1
1639995830000|2021-12-20 10:23:50|2134.2|2133.9|2135.1|2134.8|2135.1|2134.8|2134.2|2133.9|7
1639995840000|2021-12-20 10:24:00|2134.9|2134.6|2134.3|2134|2134.9|2134.6|2134.2|2133.9|12
1639995850000|2021-12-20 10:24:10|2134.2|2133.9|2134.6|2134.3|2134.7|2134.4|2134.2|2133.9|3
1639995860000|2021-12-20 10:24:20|2134.5|2134.2|2134.3|2134|2134.5|2134.2|2134|2133.7|7
1639995870000|2021-12-20 10:24:30|2134.2|2133.9|2133.6|2133.3|2134.3|2134|2133.6|2133.3|8
1639995880000|2021-12-20 10:24:40|2133.7|2133.4|2133.7|2133.4|2133.8|2133.5|2133.2|2132.9|6
1639995890000|2021-12-20 10:24:50|2133.8|2133.5|2134.1|2133.8|2134.1|2133.8|2133.3|2133|19
1639995900000|2021-12-20 10:25:00|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2133.5|2133.2|1
1639995910000|2021-12-20 10:25:10|2134.2|2133.9|2134.2|2133.9|2134.4|2134.1|2134|2133.7|4
1639995920000|2021-12-20 10:25:20|2134.1|2133.8|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|0
1639995930000|2021-12-20 10:25:30|2133.9|2133.6|2133.5|2133.2|2134.4|2134.1|2133.5|2133.2|14
1639995940000|2021-12-20 10:25:40|2133.6|2133.3|2133.9|2133.6|2133.9|2133.6|2133.6|2133.3|12
1639995950000|2021-12-20 10:25:50|2133.8|2133.5|2133.2|2132.9|2133.8|2133.5|2133.2|2132.9|2
1639995960000|2021-12-20 10:26:00|2133.4|2133.1|2133.3|2133|2133.5|2133.2|2133.2|2132.9|14
1639995970000|2021-12-20 10:26:10|2133.4|2133.1|2133.9|2133.6|2133.9|2133.6|2133.3|2133|1
1639995980000|2021-12-20 10:26:20|2133.7|2133.4|2133.9|2133.6|2134|2133.7|2133.7|2133.4|6
1639995990000|2021-12-20 10:26:30|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|0
1639996000000|2021-12-20 10:26:40|2133.8|2133.5|2133.4|2133.1|2133.8|2133.5|2133.3|2133|3
1639996010000|2021-12-20 10:26:50|2133.3|2133|2132.9|2132.6|2133.3|2133|2132.7|2132.4|5
1639996020000|2021-12-20 10:27:00|2132.7|2132.4|2133.1|2132.8|2133.3|2133|2132.7|2132.4|11
1639996030000|2021-12-20 10:27:10|2133|2132.7|2133.2|2132.9|2133.3|2133|2133|2132.7|0
1639996040000|2021-12-20 10:27:20|2133.5|2133.2|2133.2|2132.9|2133.5|2133.2|2133.1|2132.8|8
1639996050000|2021-12-20 10:27:30|2133.3|2133|2133.3|2133|2133.4|2133.1|2133.3|2133|5
1639996060000|2021-12-20 10:27:40|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|4
1639996070000|2021-12-20 10:27:50|2133.6|2133.3|2132.9|2132.6|2133.6|2133.3|2132.8|2132.5|11
1639996080000|2021-12-20 10:28:00|2133|2132.7|2133.1|2132.8|2133.3|2133|2133|2132.7|2
1639996090000|2021-12-20 10:28:10|2132.7|2132.4|2132.9|2132.6|2133.1|2132.8|2132.7|2132.4|4
1639996100000|2021-12-20 10:28:20|2133|2132.7|2133|2132.7|2133.4|2133.1|2133|2132.7|3
1639996110000|2021-12-20 10:28:30|2132.9|2132.6|2132.6|2132.3|2132.9|2132.6|2132.4|2132.1|22
1639996120000|2021-12-20 10:28:40|2132.8|2132.5|2133.7|2133.4|2133.8|2133.5|2132.8|2132.5|35
1639996130000|2021-12-20 10:28:50|2134|2133.7|2133.6|2133.3|2134|2133.7|2133.6|2133.3|7
1639996140000|2021-12-20 10:29:00|2133.5|2133.2|2133.1|2132.8|2133.6|2133.3|2132.9|2132.6|12
1639996150000|2021-12-20 10:29:10|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.4|2132.1|5
1639996160000|2021-12-20 10:29:20|2132.7|2132.4|2132.3|2132|2132.8|2132.5|2132.3|2132|20
1639996170000|2021-12-20 10:29:30|2132.4|2132.1|2132.1|2131.8|2132.4|2132.1|2132.1|2131.8|1
1639996180000|2021-12-20 10:29:40|2132.7|2132.4|2132.6|2132.3|2132.9|2132.6|2132.6|2132.3|6
1639996190000|2021-12-20 10:29:50|2132.7|2132.4|2132.6|2132.3|2132.7|2132.4|2132.5|2132.2|4
1639996200000|2021-12-20 10:30:00|2132.8|2132.5|2133.7|2133.4|2133.8|2133.5|2132.6|2132.3|7
1639996210000|2021-12-20 10:30:10|2133.5|2133.2|2133|2132.7|2133.5|2133.2|2133|2132.7|3
1639996220000|2021-12-20 10:30:20|2132.6|2132.3|2133.3|2133|2133.5|2133.2|2132.4|2132.1|23
1639996230000|2021-12-20 10:30:30|2133.1|2132.8|2133.2|2132.9|2133.2|2132.9|2132.7|2132.4|6
1639996240000|2021-12-20 10:30:40|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.3|2132|13
1639996250000|2021-12-20 10:30:50|2132.6|2132.3|2132.9|2132.6|2132.9|2132.6|2132.5|2132.2|1
1639996260000|2021-12-20 10:31:00|2132.6|2132.3|2132.8|2132.5|2132.9|2132.6|2132.6|2132.3|0
1639996270000|2021-12-20 10:31:10|2132.9|2132.6|2131.7|2131.4|2132.9|2132.6|2131.6|2131.3|25
1639996280000|2021-12-20 10:31:20|2131.6|2131.3|2131.1|2130.8|2131.7|2131.4|2131.1|2130.8|18
1639996290000|2021-12-20 10:31:30|2131.4|2131.1|2131.5|2131.2|2131.8|2131.5|2131.3|2131|35
1639996300000|2021-12-20 10:31:40|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.7|2131.4|5
1639996310000|2021-12-20 10:31:50|2131.7|2131.4|2131.1|2130.8|2131.7|2131.4|2131.1|2130.8|15
1639996320000|2021-12-20 10:32:00|2131|2130.7|2132|2131.7|2132.5|2132.2|2131|2130.7|13
1639996330000|2021-12-20 10:32:10|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.6|2130.3|95
1639996340000|2021-12-20 10:32:20|2130.6|2130.3|2131|2130.7|2131|2130.7|2130.4|2130.1|17
1639996350000|2021-12-20 10:32:30|2130.9|2130.6|2130.4|2130.1|2130.9|2130.6|2130.4|2130.1|4
1639996360000|2021-12-20 10:32:40|2130.6|2130.3|2130.7|2130.4|2130.9|2130.6|2130.6|2130.3|13
1639996370000|2021-12-20 10:32:50|2130.6|2130.3|2129.8|2129.5|2130.6|2130.3|2129.5|2129.2|74
1639996380000|2021-12-20 10:33:00|2129.9|2129.6|2129.5|2129.2|2130.1|2129.8|2129.5|2129.2|8
1639996390000|2021-12-20 10:33:10|2129.4|2129.1|2129.7|2129.4|2129.7|2129.4|2129.4|2129.1|1
1639996400000|2021-12-20 10:33:20|2129.6|2129.3|2130.4|2130.1|2130.8|2130.5|2129.6|2129.3|11
1639996410000|2021-12-20 10:33:30|2130.6|2130.3|2130|2129.7|2130.6|2130.3|2129.9|2129.6|5
1639996420000|2021-12-20 10:33:40|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.8|2129.5|1
1639996430000|2021-12-20 10:33:50|2129.7|2129.4|2130|2129.7|2130.2|2129.9|2129.7|2129.4|10
1639996440000|2021-12-20 10:34:00|2129.9|2129.6|2130.3|2130|2130.3|2130|2129.8|2129.5|3
1639996450000|2021-12-20 10:34:10|2130.4|2130.1|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|1
1639996460000|2021-12-20 10:34:20|2130.3|2130|2130.3|2130|2130.5|2130.2|2130.3|2130|0
1639996470000|2021-12-20 10:34:30|2130.5|2130.2|2130.6|2130.3|2130.7|2130.4|2130.5|2130.2|4
1639996480000|2021-12-20 10:34:40|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|3
1639996490000|2021-12-20 10:34:50|2130.5|2130.2|2130.5|2130.2|2130.6|2130.3|2130.5|2130.2|0
1639996500000|2021-12-20 10:35:00|2130.6|2130.3|2131.1|2130.8|2131.3|2131|2130.6|2130.3|25
1639996510000|2021-12-20 10:35:10|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|2
1639996520000|2021-12-20 10:35:20|2131|2130.7|2130.7|2130.4|2131|2130.7|2130.5|2130.2|5
1639996530000|2021-12-20 10:35:30|2130.8|2130.5|2131.1|2130.8|2131.2|2130.9|2130.8|2130.5|11
1639996540000|2021-12-20 10:35:40|2131.2|2130.9|2131.2|2130.9|2131.8|2131.5|2131.1|2130.8|10
1639996550000|2021-12-20 10:35:50|2131|2130.7|2131|2130.7|2131|2130.7|2131|2130.7|2
1639996560000|2021-12-20 10:36:00|2131.1|2130.8|2130.7|2130.4|2131.3|2131|2130.6|2130.3|13
1639996570000|2021-12-20 10:36:10|2130.9|2130.6|2131.1|2130.8|2131.2|2130.9|2130.8|2130.5|3
1639996580000|2021-12-20 10:36:20|2130.9|2130.6|2131.6|2131.3|2131.6|2131.3|2130.9|2130.6|8
1639996590000|2021-12-20 10:36:30|2131.7|2131.4|2131.9|2131.6|2132.1|2131.8|2131.7|2131.4|22
1639996600000|2021-12-20 10:36:40|2132|2131.7|2132.3|2132|2132.3|2132|2132|2131.7|2
1639996610000|2021-12-20 10:36:50|2132.6|2132.3|2132.5|2132.2|2132.7|2132.4|2132.3|2132|6
1639996620000|2021-12-20 10:37:00|2132|2131.7|2131.8|2131.5|2132.1|2131.8|2131.7|2131.4|9
1639996630000|2021-12-20 10:37:10|2131.6|2131.3|2131|2130.7|2131.7|2131.4|2130.7|2130.4|7
1639996640000|2021-12-20 10:37:20|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.5|2130.2|3
1639996650000|2021-12-20 10:37:30|2130.9|2130.6|2130.8|2130.5|2131|2130.7|2130.6|2130.3|4
1639996660000|2021-12-20 10:37:40|2130.9|2130.6|2131|2130.7|2131.1|2130.8|2130.8|2130.5|0
1639996670000|2021-12-20 10:37:50|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|2130.9|2130.6|0
1639996680000|2021-12-20 10:38:00|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|16
1639996690000|2021-12-20 10:38:10|2131.1|2130.8|2130.6|2130.3|2131.1|2130.8|2130.5|2130.2|6
1639996700000|2021-12-20 10:38:20|2130.7|2130.4|2130.6|2130.3|2130.8|2130.5|2130.5|2130.2|0
1639996710000|2021-12-20 10:38:30|2130.7|2130.4|2131.2|2130.9|2131.2|2130.9|2130.7|2130.4|5
1639996720000|2021-12-20 10:38:40|2130.8|2130.5|2130.8|2130.5|2131|2130.7|2130.7|2130.4|2
1639996730000|2021-12-20 10:38:50|2130.7|2130.4|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|3
1639996740000|2021-12-20 10:39:00|2130.8|2130.5|2130.7|2130.4|2131|2130.7|2130.7|2130.4|1
1639996750000|2021-12-20 10:39:10|2130.8|2130.5|2131|2130.7|2131.3|2131|2130.8|2130.5|3
1639996760000|2021-12-20 10:39:20|2130.9|2130.6|2131|2130.7|2131|2130.7|2130.7|2130.4|1
1639996770000|2021-12-20 10:39:30|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|1
1639996780000|2021-12-20 10:39:40|2131.2|2130.9|2131.7|2131.4|2131.9|2131.6|2131.2|2130.9|1
1639996790000|2021-12-20 10:39:50|2131.8|2131.5|2131.3|2131|2131.9|2131.6|2131.3|2131|2
1639996800000|2021-12-20 10:40:00|2131.4|2131.1|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|0
1639996810000|2021-12-20 10:40:10|2131.3|2131|2131.5|2131.2|2131.5|2131.2|2131.3|2131|4
1639996820000|2021-12-20 10:40:20|2131.3|2131|2131|2130.7|2131.3|2131|2131|2130.7|3
1639996830000|2021-12-20 10:40:30|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|3
1639996840000|2021-12-20 10:40:40|2131|2130.7|2130.8|2130.5|2131|2130.7|2130.7|2130.4|1
1639996850000|2021-12-20 10:40:50|2130.7|2130.4|2131.1|2130.8|2131.2|2130.9|2130.7|2130.4|1
1639996860000|2021-12-20 10:41:00|2131|2130.7|2130.7|2130.4|2131|2130.7|2130.7|2130.4|1
1639996870000|2021-12-20 10:41:10|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130|2129.7|20
1639996880000|2021-12-20 10:41:20|2130.8|2130.5|2130.4|2130.1|2130.8|2130.5|2130.2|2129.9|3
1639996890000|2021-12-20 10:41:30|2130.5|2130.2|2130.5|2130.2|2130.5|2130.2|2130.4|2130.1|1
1639996900000|2021-12-20 10:41:40|2130.6|2130.3|2130.7|2130.4|2130.8|2130.5|2130.6|2130.3|1
1639996910000|2021-12-20 10:41:50|2130.6|2130.3|2131|2130.7|2131|2130.7|2130.6|2130.3|4
1639996920000|2021-12-20 10:42:00|2131.1|2130.8|2131.1|2130.8|2131.2|2130.9|2130.8|2130.5|6
1639996930000|2021-12-20 10:42:10|2131.2|2130.9|2131.5|2131.2|2131.5|2131.2|2131.2|2130.9|12
1639996940000|2021-12-20 10:42:20|2131.6|2131.3|2132.1|2131.8|2132.2|2131.9|2131.6|2131.3|17
1639996950000|2021-12-20 10:42:30|2132.3|2132|2132|2131.7|2132.3|2132|2131.8|2131.5|5
1639996960000|2021-12-20 10:42:40|2131.9|2131.6|2132|2131.7|2132|2131.7|2131.9|2131.6|0
1639996970000|2021-12-20 10:42:50|2132.1|2131.8|2132.4|2132.1|2132.5|2132.2|2132.1|2131.8|0
1639996980000|2021-12-20 10:43:00|2132.5|2132.2|2133|2132.7|2133.1|2132.8|2132.5|2132.2|4
1639996990000|2021-12-20 10:43:10|2133.1|2132.8|2132.5|2132.2|2133.2|2132.9|2132.4|2132.1|9
1639997000000|2021-12-20 10:43:20|2132.4|2132.1|2132.6|2132.3|2132.8|2132.5|2132.4|2132.1|5
1639997010000|2021-12-20 10:43:30|2132.5|2132.2|2132.3|2132|2132.6|2132.3|2132.3|2132|0
1639997020000|2021-12-20 10:43:40|2132.4|2132.1|2132.2|2131.9|2132.4|2132.1|2132.1|2131.8|3
1639997030000|2021-12-20 10:43:50|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2132.2|2131.9|5
1639997040000|2021-12-20 10:44:00|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.7|2132.4|0
1639997050000|2021-12-20 10:44:10|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|0
1639997060000|2021-12-20 10:44:20|2133.1|2132.8|2133.4|2133.1|2133.4|2133.1|2133|2132.7|2
1639997070000|2021-12-20 10:44:30|2133.3|2133|2133.3|2133|2133.4|2133.1|2133|2132.7|8
1639997080000|2021-12-20 10:44:40|2133.4|2133.1|2133.1|2132.8|2133.4|2133.1|2133.1|2132.8|1
1639997090000|2021-12-20 10:44:50|2133.2|2132.9|2132.5|2132.2|2133.3|2133|2132.5|2132.2|2
1639997100000|2021-12-20 10:45:00|2132.4|2132.1|2133.1|2132.8|2133.1|2132.8|2132.4|2132.1|4
1639997110000|2021-12-20 10:45:10|2133.3|2133|2133.4|2133.1|2133.5|2133.2|2133.2|2132.9|11
1639997120000|2021-12-20 10:45:20|2133.5|2133.2|2133.5|2133.2|2133.6|2133.3|2133.4|2133.1|6
1639997130000|2021-12-20 10:45:30|2133.3|2133|2133.9|2133.6|2133.9|2133.6|2133.3|2133|8
1639997140000|2021-12-20 10:45:40|2133.8|2133.5|2133.7|2133.4|2133.9|2133.6|2133.7|2133.4|7
1639997150000|2021-12-20 10:45:50|2133.8|2133.5|2134.3|2134|2134.3|2134|2133.8|2133.5|6
1639997160000|2021-12-20 10:46:00|2133.7|2133.4|2134|2133.7|2134|2133.7|2133.7|2133.4|16
1639997170000|2021-12-20 10:46:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.5|2133.2|4
1639997180000|2021-12-20 10:46:20|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.8|2133.5|0
1639997190000|2021-12-20 10:46:30|2133.9|2133.6|2134.2|2133.9|2134.2|2133.9|2133.9|2133.6|4
1639997200000|2021-12-20 10:46:40|2134.3|2134|2135.1|2134.8|2135.1|2134.8|2134.2|2133.9|17
1639997210000|2021-12-20 10:46:50|2135|2134.7|2134.9|2134.6|2135.1|2134.8|2134.8|2134.5|6
1639997220000|2021-12-20 10:47:00|2134.8|2134.5|2135.5|2135.2|2135.8|2135.5|2134.7|2134.4|34
1639997230000|2021-12-20 10:47:10|2135.6|2135.3|2135.6|2135.3|2136.1|2135.8|2135.6|2135.3|7
1639997240000|2021-12-20 10:47:20|2135.7|2135.4|2135|2134.7|2135.7|2135.4|2134.9|2134.6|4
1639997250000|2021-12-20 10:47:30|2135.1|2134.8|2135.1|2134.8|2135.2|2134.9|2135|2134.7|0
1639997260000|2021-12-20 10:47:40|2135.2|2134.9|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|1
1639997270000|2021-12-20 10:47:50|2134.8|2134.5|2134.8|2134.5|2135|2134.7|2134.8|2134.5|0
1639997280000|2021-12-20 10:48:00|2134.7|2134.4|2135.5|2135.2|2135.5|2135.2|2134.5|2134.2|13
1639997290000|2021-12-20 10:48:10|2135.4|2135.1|2135.7|2135.4|2135.7|2135.4|2135.3|2135|3
1639997300000|2021-12-20 10:48:20|2135.5|2135.2|2135.3|2135|2135.6|2135.3|2135.2|2134.9|20
1639997310000|2021-12-20 10:48:30|2135.6|2135.3|2135.9|2135.6|2136|2135.7|2135.5|2135.2|6
1639997320000|2021-12-20 10:48:40|2135.8|2135.5|2136|2135.7|2136|2135.7|2135.7|2135.4|14
1639997330000|2021-12-20 10:48:50|2135.9|2135.6|2135.9|2135.6|2136|2135.7|2135.9|2135.6|3
1639997340000|2021-12-20 10:49:00|2136|2135.7|2135.8|2135.5|2136.1|2135.8|2135.8|2135.5|21
1639997350000|2021-12-20 10:49:10|2135.7|2135.4|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|6
1639997360000|2021-12-20 10:49:20|2135.8|2135.5|2135.7|2135.4|2135.9|2135.6|2135.7|2135.4|4
1639997370000|2021-12-20 10:49:30|2135.8|2135.5|2136.1|2135.8|2136.2|2135.9|2135.5|2135.2|10
1639997380000|2021-12-20 10:49:40|2136.2|2135.9|2136.3|2136|2136.4|2136.1|2136.1|2135.8|11
1639997390000|2021-12-20 10:49:50|2136.4|2136.1|2136.5|2136.2|2136.8|2136.5|2136.4|2136.1|11
1639997400000|2021-12-20 10:50:00|2136.8|2136.5|2137|2136.7|2137.2|2136.9|2136.6|2136.3|9
1639997410000|2021-12-20 10:50:10|2137.1|2136.8|2137.5|2137.2|2137.5|2137.2|2137.1|2136.8|4
1639997420000|2021-12-20 10:50:20|2137.2|2136.9|2136.3|2136|2137.3|2137|2136|2135.7|27
1639997430000|2021-12-20 10:50:30|2136.2|2135.9|2135.5|2135.2|2136.3|2136|2135.5|2135.2|4
1639997440000|2021-12-20 10:50:40|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.2|2134.9|6
1639997450000|2021-12-20 10:50:50|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|2
1639997460000|2021-12-20 10:51:00|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.3|2135|3
1639997470000|2021-12-20 10:51:10|2135.6|2135.3|2135.7|2135.4|2135.8|2135.5|2135.5|2135.2|1
1639997480000|2021-12-20 10:51:20|2135.8|2135.5|2135.9|2135.6|2136|2135.7|2135.8|2135.5|3
1639997490000|2021-12-20 10:51:30|2136|2135.7|2136|2135.7|2136|2135.7|2135.7|2135.4|8
1639997500000|2021-12-20 10:51:40|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|1
1639997510000|2021-12-20 10:51:50|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.7|2135.4|2
1639997520000|2021-12-20 10:52:00|2135.3|2135|2135.5|2135.2|2135.6|2135.3|2135.3|2135|4
1639997530000|2021-12-20 10:52:10|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|4
1639997540000|2021-12-20 10:52:20|2135.5|2135.2|2135.9|2135.6|2135.9|2135.6|2135.5|2135.2|12
1639997550000|2021-12-20 10:52:30|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|14
1639997560000|2021-12-20 10:52:40|2136.5|2136.2|2136.5|2136.2|2136.7|2136.4|2136.4|2136.1|13
1639997570000|2021-12-20 10:52:50|2136.3|2136|2137|2136.7|2137|2136.7|2136.3|2136|3
1639997580000|2021-12-20 10:53:00|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.8|2136.5|1
1639997590000|2021-12-20 10:53:10|2136.9|2136.6|2136.7|2136.4|2136.9|2136.6|2136.7|2136.4|2
1639997600000|2021-12-20 10:53:20|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.6|2136.3|4
1639997610000|2021-12-20 10:53:30|2136.7|2136.4|2137|2136.7|2137|2136.7|2136.5|2136.2|1
1639997620000|2021-12-20 10:53:40|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|7
1639997630000|2021-12-20 10:53:50|2137.1|2136.8|2136.8|2136.5|2137.1|2136.8|2136.7|2136.4|6
1639997640000|2021-12-20 10:54:00|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|7
1639997650000|2021-12-20 10:54:10|2137|2136.7|2137|2136.7|2137.1|2136.8|2136.9|2136.6|2
1639997660000|2021-12-20 10:54:20|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2136.9|2136.6|1
1639997670000|2021-12-20 10:54:30|2136.9|2136.6|2137.1|2136.8|2137.2|2136.9|2136.9|2136.6|6
1639997680000|2021-12-20 10:54:40|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|4
1639997690000|2021-12-20 10:54:50|2136.9|2136.6|2137.9|2137.6|2137.9|2137.6|2136.9|2136.6|22
1639997700000|2021-12-20 10:55:00|2137.8|2137.5|2138.1|2137.8|2138.6|2138.3|2137.8|2137.5|43
1639997710000|2021-12-20 10:55:10|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|10
1639997720000|2021-12-20 10:55:20|2137.5|2137.2|2137.9|2137.6|2138|2137.7|2137.3|2137|2
1639997730000|2021-12-20 10:55:30|2138|2137.7|2137.9|2137.6|2138.1|2137.8|2137.7|2137.4|4
1639997740000|2021-12-20 10:55:40|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.4|2137.1|0
1639997750000|2021-12-20 10:55:50|2137.6|2137.3|2137.6|2137.3|2138|2137.7|2137.6|2137.3|5
1639997760000|2021-12-20 10:56:00|2137.7|2137.4|2138.2|2137.9|2138.2|2137.9|2137.5|2137.2|6
1639997770000|2021-12-20 10:56:10|2138|2137.7|2138.5|2138.2|2138.7|2138.4|2137.8|2137.5|18
1639997780000|2021-12-20 10:56:20|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.2|2137.9|4
1639997790000|2021-12-20 10:56:30|2138.3|2138|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|5
1639997800000|2021-12-20 10:56:40|2138.3|2138|2138.1|2137.8|2138.3|2138|2137.9|2137.6|2
1639997810000|2021-12-20 10:56:50|2138|2137.7|2138.4|2138.1|2138.4|2138.1|2138|2137.7|2
1639997820000|2021-12-20 10:57:00|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.3|2138|1
1639997830000|2021-12-20 10:57:10|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.3|2138|3
1639997840000|2021-12-20 10:57:20|2138.5|2138.2|2138.1|2137.8|2138.5|2138.2|2138.1|2137.8|24
1639997850000|2021-12-20 10:57:30|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138|2137.7|7
1639997860000|2021-12-20 10:57:40|2137.9|2137.6|2137.8|2137.5|2138|2137.7|2137.6|2137.3|17
1639997870000|2021-12-20 10:57:50|2137.4|2137.1|2137.9|2137.6|2137.9|2137.6|2137.4|2137.1|17
1639997880000|2021-12-20 10:58:00|2137.8|2137.5|2138|2137.7|2138.1|2137.8|2137.8|2137.5|10
1639997890000|2021-12-20 10:58:10|2138.1|2137.8|2138.1|2137.8|2138.2|2137.9|2137.9|2137.6|25
1639997900000|2021-12-20 10:58:20|2138.2|2137.9|2138.5|2138.2|2138.6|2138.3|2138.2|2137.9|14
1639997910000|2021-12-20 10:58:30|2138.6|2138.3|2138.4|2138.1|2138.7|2138.4|2138.4|2138.1|9
1639997920000|2021-12-20 10:58:40|2138.5|2138.2|2138.7|2138.4|2138.8|2138.5|2138.5|2138.2|4
1639997930000|2021-12-20 10:58:50|2138.9|2138.6|2138.2|2137.9|2138.9|2138.6|2138.2|2137.9|10
1639997940000|2021-12-20 10:59:00|2138.3|2138|2137.3|2137|2138.3|2138|2137.3|2137|17
1639997950000|2021-12-20 10:59:10|2137.2|2136.9|2137.3|2137|2137.5|2137.2|2137|2136.7|11
1639997960000|2021-12-20 10:59:20|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1639997970000|2021-12-20 10:59:30|2137.5|2137.2|2137.1|2136.8|2137.6|2137.3|2137|2136.7|4
1639997980000|2021-12-20 10:59:40|2137.6|2137.3|2137.2|2136.9|2137.6|2137.3|2137.2|2136.9|12
1639997990000|2021-12-20 10:59:50|2137.3|2137|2137.4|2137.1|2137.5|2137.2|2137.3|2137|0
1639998000000|2021-12-20 11:00:00|2137.3|2137|2137.2|2136.9|2137.6|2137.3|2137.2|2136.9|14
1639998010000|2021-12-20 11:00:10|2137.3|2137|2137.5|2137.2|2137.6|2137.3|2137.3|2137|5
1639998020000|2021-12-20 11:00:20|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|1
1639998030000|2021-12-20 11:00:30|2137.3|2137|2136.9|2136.6|2137.3|2137|2136.8|2136.5|1
1639998040000|2021-12-20 11:00:40|2136.8|2136.5|2136.3|2136|2137.1|2136.8|2136.3|2136|12
1639998050000|2021-12-20 11:00:50|2136.2|2135.9|2135.9|2135.6|2136.3|2136|2135.9|2135.6|13
1639998060000|2021-12-20 11:01:00|2135.7|2135.4|2136|2135.7|2136|2135.7|2135.7|2135.4|3
1639998070000|2021-12-20 11:01:10|2135.8|2135.5|2135.4|2135.1|2135.8|2135.5|2135.4|2135.1|2
1639998080000|2021-12-20 11:01:20|2135.5|2135.2|2135.1|2134.8|2135.7|2135.4|2135.1|2134.8|12
1639998090000|2021-12-20 11:01:30|2135.2|2134.9|2135.4|2135.1|2135.7|2135.4|2135.2|2134.9|3
1639998100000|2021-12-20 11:01:40|2135.5|2135.2|2135|2134.7|2135.5|2135.2|2135|2134.7|3
1639998110000|2021-12-20 11:01:50|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|6
1639998120000|2021-12-20 11:02:00|2134.7|2134.4|2134.8|2134.5|2134.9|2134.6|2134.6|2134.3|19
1639998130000|2021-12-20 11:02:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.4|2134.1|3
1639998140000|2021-12-20 11:02:20|2134.6|2134.3|2134.5|2134.2|2134.7|2134.4|2134.3|2134|1
1639998150000|2021-12-20 11:02:30|2134.4|2134.1|2134.6|2134.3|2134.8|2134.5|2134.4|2134.1|5
1639998160000|2021-12-20 11:02:40|2134.5|2134.2|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|0
1639998170000|2021-12-20 11:02:50|2134.6|2134.3|2134.4|2134.1|2134.6|2134.3|2134.2|2133.9|6
1639998180000|2021-12-20 11:03:00|2134.3|2134|2134.5|2134.2|2134.7|2134.4|2134.3|2134|9
1639998190000|2021-12-20 11:03:10|2134.4|2134.1|2134.3|2134|2134.5|2134.2|2134.3|2134|7
1639998200000|2021-12-20 11:03:20|2134.1|2133.8|2134.1|2133.8|2134.2|2133.9|2134|2133.7|3
1639998210000|2021-12-20 11:03:30|2134|2133.7|2132.9|2132.6|2134.1|2133.8|2132.9|2132.6|19
1639998220000|2021-12-20 11:03:40|2132.8|2132.5|2132.9|2132.6|2133|2132.7|2132.4|2132.1|16
1639998230000|2021-12-20 11:03:50|2133|2132.7|2132.7|2132.4|2133.2|2132.9|2132.7|2132.4|57
1639998240000|2021-12-20 11:04:00|2132.8|2132.5|2132.7|2132.4|2133.1|2132.8|2132.7|2132.4|4
1639998250000|2021-12-20 11:04:10|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|2
1639998260000|2021-12-20 11:04:20|2133|2132.7|2133|2132.7|2133|2132.7|2132.9|2132.6|2
1639998270000|2021-12-20 11:04:30|2132.9|2132.6|2132.4|2132.1|2133|2132.7|2132.4|2132.1|3
1639998280000|2021-12-20 11:04:40|2132.5|2132.2|2132.5|2132.2|2132.7|2132.4|2132.5|2132.2|14
1639998290000|2021-12-20 11:04:50|2132.6|2132.3|2132.2|2131.9|2132.6|2132.3|2132.2|2131.9|3
1639998300000|2021-12-20 11:05:00|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132|2131.7|5
1639998310000|2021-12-20 11:05:10|2132.6|2132.3|2132.3|2132|2132.6|2132.3|2132.3|2132|9
1639998320000|2021-12-20 11:05:20|2132.2|2131.9|2132|2131.7|2132.2|2131.9|2132|2131.7|2
1639998330000|2021-12-20 11:05:30|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.5|2131.2|8
1639998340000|2021-12-20 11:05:40|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.5|2131.2|2
1639998350000|2021-12-20 11:05:50|2131.7|2131.4|2132.5|2132.2|2132.5|2132.2|2131.7|2131.4|11
1639998360000|2021-12-20 11:06:00|2132.6|2132.3|2132.6|2132.3|2132.7|2132.4|2132.4|2132.1|9
1639998370000|2021-12-20 11:06:10|2132.5|2132.2|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|3
1639998380000|2021-12-20 11:06:20|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.4|2132.1|2
1639998390000|2021-12-20 11:06:30|2132.6|2132.3|2133|2132.7|2133.2|2132.9|2132.6|2132.3|7
1639998400000|2021-12-20 11:06:40|2133.1|2132.8|2133.4|2133.1|2133.4|2133.1|2133.1|2132.8|0
1639998410000|2021-12-20 11:06:50|2133.3|2133|2133.6|2133.3|2133.8|2133.5|2133.3|2133|13
1639998420000|2021-12-20 11:07:00|2133.4|2133.1|2133.3|2133|2133.5|2133.2|2133.3|2133|2
1639998430000|2021-12-20 11:07:10|2133.4|2133.1|2133.2|2132.9|2133.4|2133.1|2133.2|2132.9|0
1639998440000|2021-12-20 11:07:20|2133.1|2132.8|2133.4|2133.1|2133.4|2133.1|2133.1|2132.8|2
1639998450000|2021-12-20 11:07:30|2133.5|2133.2|2133.5|2133.2|2133.6|2133.3|2133.5|2133.2|6
1639998460000|2021-12-20 11:07:40|2133.6|2133.3|2133.5|2133.2|2133.6|2133.3|2133.5|2133.2|0
1639998470000|2021-12-20 11:07:50|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|0
1639998480000|2021-12-20 11:08:00|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|2
1639998490000|2021-12-20 11:08:10|2133.6|2133.3|2133.7|2133.4|2133.9|2133.6|2133.6|2133.3|2
1639998500000|2021-12-20 11:08:20|2133.4|2133.1|2133.7|2133.4|2133.7|2133.4|2133.4|2133.1|1
1639998510000|2021-12-20 11:08:30|2133.8|2133.5|2133.4|2133.1|2133.9|2133.6|2133.3|2133|6
1639998520000|2021-12-20 11:08:40|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.8|2133.5|3
1639998530000|2021-12-20 11:08:50|2133.8|2133.5|2133.8|2133.5|2133.9|2133.6|2133.7|2133.4|3
1639998540000|2021-12-20 11:09:00|2134|2133.7|2134.4|2134.1|2134.5|2134.2|2134|2133.7|16
1639998550000|2021-12-20 11:09:10|2134.2|2133.9|2134.2|2133.9|2134.3|2134|2134.1|2133.8|2
1639998560000|2021-12-20 11:09:20|2134.1|2133.8|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|1
1639998570000|2021-12-20 11:09:30|2134.2|2133.9|2134.7|2134.4|2134.7|2134.4|2134|2133.7|7
1639998580000|2021-12-20 11:09:40|2134.8|2134.5|2135.2|2134.9|2135.2|2134.9|2134.8|2134.5|4
1639998590000|2021-12-20 11:09:50|2135.3|2135|2134.9|2134.6|2135.3|2135|2134.7|2134.4|8
1639998600000|2021-12-20 11:10:00|2134.8|2134.5|2134.5|2134.2|2134.9|2134.6|2134.4|2134.1|1
1639998610000|2021-12-20 11:10:10|2134.7|2134.4|2134.9|2134.6|2135|2134.7|2134.6|2134.3|6
1639998620000|2021-12-20 11:10:20|2135|2134.7|2135.5|2135.2|2135.5|2135.2|2134.7|2134.4|7
1639998630000|2021-12-20 11:10:30|2135.3|2135|2135|2134.7|2135.4|2135.1|2135|2134.7|2
1639998640000|2021-12-20 11:10:40|2134.6|2134.3|2134|2133.7|2134.6|2134.3|2133.9|2133.6|12
1639998650000|2021-12-20 11:10:50|2133.9|2133.6|2133.7|2133.4|2133.9|2133.6|2133.5|2133.2|6
1639998660000|2021-12-20 11:11:00|2133.8|2133.5|2134|2133.7|2134.1|2133.8|2133.8|2133.5|2
1639998670000|2021-12-20 11:11:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|1
1639998680000|2021-12-20 11:11:20|2134|2133.7|2134.1|2133.8|2134.3|2134|2133.8|2133.5|12
1639998690000|2021-12-20 11:11:30|2134.2|2133.9|2135|2134.7|2135|2134.7|2134.1|2133.8|5
1639998700000|2021-12-20 11:11:40|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|4
1639998710000|2021-12-20 11:11:50|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.8|2134.5|3
1639998720000|2021-12-20 11:12:00|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.6|2134.3|18
1639998730000|2021-12-20 11:12:10|2135.2|2134.9|2135.6|2135.3|2135.6|2135.3|2135.2|2134.9|10
1639998740000|2021-12-20 11:12:20|2135.5|2135.2|2135.7|2135.4|2135.9|2135.6|2135.5|2135.2|6
1639998750000|2021-12-20 11:12:30|2135.8|2135.5|2135.9|2135.6|2135.9|2135.6|2135.6|2135.3|6
1639998760000|2021-12-20 11:12:40|2136.1|2135.8|2136|2135.7|2136.1|2135.8|2135.9|2135.6|5
1639998770000|2021-12-20 11:12:50|2135.8|2135.5|2136.1|2135.8|2136.2|2135.9|2135.7|2135.4|9
1639998780000|2021-12-20 11:13:00|2135.8|2135.5|2136.1|2135.8|2136.1|2135.8|2135.8|2135.5|9
1639998790000|2021-12-20 11:13:10|2136|2135.7|2135.5|2135.2|2136|2135.7|2135.5|2135.2|5
1639998800000|2021-12-20 11:13:20|2135.9|2135.6|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|3
1639998810000|2021-12-20 11:13:30|2135.4|2135.1|2135.5|2135.2|2135.8|2135.5|2135.4|2135.1|9
1639998820000|2021-12-20 11:13:40|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2135.1|2134.8|1
1639998830000|2021-12-20 11:13:50|2135.2|2134.9|2135.2|2134.9|2135.3|2135|2135.1|2134.8|0
1639998840000|2021-12-20 11:14:00|2135.3|2135|2135|2134.7|2135.3|2135|2134.7|2134.4|4
1639998850000|2021-12-20 11:14:10|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|3
1639998860000|2021-12-20 11:14:20|2135.1|2134.8|2135.3|2135|2135.3|2135|2135|2134.7|1
1639998870000|2021-12-20 11:14:30|2135.1|2134.8|2135.5|2135.2|2135.5|2135.2|2135.1|2134.8|6
1639998880000|2021-12-20 11:14:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|5
1639998890000|2021-12-20 11:14:50|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|1
1639998900000|2021-12-20 11:15:00|2135.5|2135.2|2135.5|2135.2|2135.7|2135.4|2135.4|2135.1|3
1639998910000|2021-12-20 11:15:10|2135.6|2135.3|2135|2134.7|2135.7|2135.4|2135|2134.7|3
1639998920000|2021-12-20 11:15:20|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|0
1639998930000|2021-12-20 11:15:30|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|1
1639998940000|2021-12-20 11:15:40|2135|2134.7|2134.7|2134.4|2135|2134.7|2134.7|2134.4|0
1639998950000|2021-12-20 11:15:50|2134.6|2134.3|2134.3|2134|2134.6|2134.3|2134.3|2134|7
1639998960000|2021-12-20 11:16:00|2134.2|2133.9|2133.7|2133.4|2134.3|2134|2133.7|2133.4|17
1639998970000|2021-12-20 11:16:10|2133.8|2133.5|2134|2133.7|2134.2|2133.9|2133.7|2133.4|7
1639998980000|2021-12-20 11:16:20|2133.9|2133.6|2133.8|2133.5|2134|2133.7|2133.8|2133.5|6
1639998990000|2021-12-20 11:16:30|2133.9|2133.6|2133.5|2133.2|2133.9|2133.6|2133.5|2133.2|2
1639999000000|2021-12-20 11:16:40|2133.6|2133.3|2133.6|2133.3|2133.8|2133.5|2133.5|2133.2|3
1639999010000|2021-12-20 11:16:50|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.4|2133.1|9
1639999020000|2021-12-20 11:17:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|0
1639999030000|2021-12-20 11:17:10|2133.7|2133.4|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|0
1639999040000|2021-12-20 11:17:20|2133.8|2133.5|2134.6|2134.3|2134.6|2134.3|2133.8|2133.5|17
1639999050000|2021-12-20 11:17:30|2134.5|2134.2|2134.6|2134.3|2134.7|2134.4|2134.3|2134|0
1639999060000|2021-12-20 11:17:40|2134.5|2134.2|2134.7|2134.4|2134.9|2134.6|2134.5|2134.2|2
1639999070000|2021-12-20 11:17:50|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.4|2134.1|1
1639999080000|2021-12-20 11:18:00|2134.6|2134.3|2134.4|2134.1|2134.8|2134.5|2134.1|2133.8|12
1639999090000|2021-12-20 11:18:10|2134.2|2133.9|2134.2|2133.9|2134.4|2134.1|2134|2133.7|8
1639999100000|2021-12-20 11:18:20|2134.3|2134|2134.6|2134.3|2134.6|2134.3|2134.3|2134|11
1639999110000|2021-12-20 11:18:30|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|6
1639999120000|2021-12-20 11:18:40|2134.9|2134.6|2134.7|2134.4|2135|2134.7|2134.6|2134.3|5
1639999130000|2021-12-20 11:18:50|2134.8|2134.5|2134.5|2134.2|2134.8|2134.5|2134.5|2134.2|2
1639999140000|2021-12-20 11:19:00|2134.6|2134.3|2134|2133.7|2134.6|2134.3|2134|2133.7|2
1639999150000|2021-12-20 11:19:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|3
1639999170000|2021-12-20 11:19:30|2134|2133.7|2133.7|2133.4|2134|2133.7|2133.6|2133.3|4
1639999180000|2021-12-20 11:19:40|2133.8|2133.5|2134.2|2133.9|2134.2|2133.9|2133.8|2133.5|2
1639999190000|2021-12-20 11:19:50|2134.3|2134|2134|2133.7|2134.3|2134|2133.9|2133.6|3
1639999200000|2021-12-20 11:20:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|1
1639999210000|2021-12-20 11:20:10|2134|2133.7|2134.5|2134.2|2134.5|2134.2|2134|2133.7|4
1639999220000|2021-12-20 11:20:20|2134.4|2134.1|2134.4|2134.1|2134.5|2134.2|2134.3|2134|0
1639999230000|2021-12-20 11:20:30|2134.5|2134.2|2134.7|2134.4|2135|2134.7|2134.5|2134.2|3
1639999240000|2021-12-20 11:20:40|2134.5|2134.2|2134.1|2133.8|2134.5|2134.2|2134.1|2133.8|2
1639999250000|2021-12-20 11:20:50|2134.2|2133.9|2134.3|2134|2134.5|2134.2|2134.2|2133.9|0
1639999260000|2021-12-20 11:21:00|2134.4|2134.1|2134.7|2134.4|2134.7|2134.4|2134|2133.7|5
1639999270000|2021-12-20 11:21:10|2134.6|2134.3|2134.9|2134.6|2134.9|2134.6|2134.6|2134.3|0
1639999280000|2021-12-20 11:21:20|2135.1|2134.8|2134.5|2134.2|2135.1|2134.8|2134.5|2134.2|4
1639999290000|2021-12-20 11:21:30|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.2|2133.9|2
1639999300000|2021-12-20 11:21:40|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|9
1639999310000|2021-12-20 11:21:50|2134.7|2134.4|2135|2134.7|2135.1|2134.8|2134.7|2134.4|6
1639999320000|2021-12-20 11:22:00|2134.9|2134.6|2135.5|2135.2|2135.5|2135.2|2134.9|2134.6|1
1639999330000|2021-12-20 11:22:10|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.2|2134.9|3
1639999340000|2021-12-20 11:22:20|2135.6|2135.3|2135.5|2135.2|2135.8|2135.5|2135.5|2135.2|9
1639999350000|2021-12-20 11:22:30|2135.2|2134.9|2135.6|2135.3|2135.6|2135.3|2135.2|2134.9|5
1639999360000|2021-12-20 11:22:40|2135.3|2135|2135.4|2135.1|2135.5|2135.2|2135.3|2135|2
1639999370000|2021-12-20 11:22:50|2135.5|2135.2|2136|2135.7|2136.1|2135.8|2135.5|2135.2|1
1639999380000|2021-12-20 11:23:00|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.7|2135.4|2
1639999390000|2021-12-20 11:23:10|2136.1|2135.8|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|7
1639999400000|2021-12-20 11:23:20|2136|2135.7|2136.3|2136|2136.3|2136|2136|2135.7|17
1639999410000|2021-12-20 11:23:30|2136|2135.7|2135.9|2135.6|2136.1|2135.8|2135.9|2135.6|3
1639999420000|2021-12-20 11:23:40|2136|2135.7|2136|2135.7|2136.1|2135.8|2136|2135.7|0
1639999430000|2021-12-20 11:23:50|2135.9|2135.6|2136.4|2136.1|2136.4|2136.1|2135.9|2135.6|4
1639999440000|2021-12-20 11:24:00|2136.6|2136.3|2136.4|2136.1|2136.7|2136.4|2136.4|2136.1|5
1639999450000|2021-12-20 11:24:10|2136.5|2136.2|2136.3|2136|2136.6|2136.3|2136.3|2136|1
1639999460000|2021-12-20 11:24:20|2136.2|2135.9|2135.9|2135.6|2136.2|2135.9|2135.8|2135.5|2
1639999470000|2021-12-20 11:24:30|2136|2135.7|2135.8|2135.5|2136.1|2135.8|2135.8|2135.5|4
1639999480000|2021-12-20 11:24:40|2135.9|2135.6|2136.5|2136.2|2136.5|2136.2|2135.8|2135.5|9
1639999490000|2021-12-20 11:24:50|2136.4|2136.1|2136.4|2136.1|2136.6|2136.3|2136.4|2136.1|2
1639999500000|2021-12-20 11:25:00|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2136|2135.7|4
1639999510000|2021-12-20 11:25:10|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136|2135.7|4
1639999520000|2021-12-20 11:25:20|2136.2|2135.9|2135.8|2135.5|2136.3|2136|2135.8|2135.5|5
1639999530000|2021-12-20 11:25:30|2135.9|2135.6|2136.1|2135.8|2136.2|2135.9|2135.9|2135.6|0
1639999540000|2021-12-20 11:25:40|2136|2135.7|2136|2135.7|2136|2135.7|2135.9|2135.6|0
1639999550000|2021-12-20 11:25:50|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2
1639999560000|2021-12-20 11:26:00|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.4|2135.1|10
1639999570000|2021-12-20 11:26:10|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|3
1639999580000|2021-12-20 11:26:20|2135.7|2135.4|2135.8|2135.5|2135.8|2135.5|2135.7|2135.4|3
1639999590000|2021-12-20 11:26:30|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|0
1639999600000|2021-12-20 11:26:40|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|9
1639999610000|2021-12-20 11:26:50|2136.3|2136|2135.9|2135.6|2136.3|2136|2135.9|2135.6|2
1639999620000|2021-12-20 11:27:00|2135.8|2135.5|2135.9|2135.6|2136.1|2135.8|2135.8|2135.5|8
1639999630000|2021-12-20 11:27:10|2136|2135.7|2135.7|2135.4|2136|2135.7|2135.7|2135.4|2
1639999640000|2021-12-20 11:27:20|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.3|2135|5
1639999650000|2021-12-20 11:27:30|2135.4|2135.1|2136.3|2136|2136.3|2136|2135.4|2135.1|8
1639999660000|2021-12-20 11:27:40|2136.4|2136.1|2136.6|2136.3|2136.6|2136.3|2136.4|2136.1|1
1639999670000|2021-12-20 11:27:50|2136.4|2136.1|2136.7|2136.4|2136.8|2136.5|2136.4|2136.1|15
1639999680000|2021-12-20 11:28:00|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2135.9|2135.6|7
1639999690000|2021-12-20 11:28:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.1|2135.8|4
1639999700000|2021-12-20 11:28:20|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1639999710000|2021-12-20 11:28:30|2136.7|2136.4|2136.5|2136.2|2136.8|2136.5|2136.4|2136.1|5
1639999720000|2021-12-20 11:28:40|2136.6|2136.3|2136.4|2136.1|2136.6|2136.3|2136.4|2136.1|3
1639999730000|2021-12-20 11:28:50|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|1
1639999740000|2021-12-20 11:29:00|2136.5|2136.2|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|0
1639999750000|2021-12-20 11:29:10|2136.7|2136.4|2136.6|2136.3|2136.9|2136.6|2136.6|2136.3|1
1639999760000|2021-12-20 11:29:20|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|6
1639999770000|2021-12-20 11:29:30|2136.8|2136.5|2136.7|2136.4|2136.9|2136.6|2136.7|2136.4|1
1639999780000|2021-12-20 11:29:40|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|1
1639999790000|2021-12-20 11:29:50|2136.6|2136.3|2136.9|2136.6|2136.9|2136.6|2136.6|2136.3|0
1639999800000|2021-12-20 11:30:00|2136.8|2136.5|2136.6|2136.3|2136.9|2136.6|2136.6|2136.3|3
1639999810000|2021-12-20 11:30:10|2136.7|2136.4|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|1
1639999820000|2021-12-20 11:30:20|2136.6|2136.3|2136.6|2136.3|2136.9|2136.6|2136.6|2136.3|2
1639999830000|2021-12-20 11:30:30|2136.5|2136.2|2136.2|2135.9|2136.6|2136.3|2136.2|2135.9|3
1639999840000|2021-12-20 11:30:40|2136.3|2136|2135.9|2135.6|2136.3|2136|2135.9|2135.6|7
1639999850000|2021-12-20 11:30:50|2135.8|2135.5|2136.2|2135.9|2136.3|2136|2135.8|2135.5|4
1639999860000|2021-12-20 11:31:00|2136.3|2136|2136.1|2135.8|2136.3|2136|2136.1|2135.8|1
1639999870000|2021-12-20 11:31:10|2136.2|2135.9|2136.6|2136.3|2136.7|2136.4|2136.2|2135.9|10
1639999880000|2021-12-20 11:31:20|2136.7|2136.4|2137.1|2136.8|2137.1|2136.8|2136.7|2136.4|7
1639999890000|2021-12-20 11:31:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|2
1639999900000|2021-12-20 11:31:40|2137.1|2136.8|2137.3|2137|2137.4|2137.1|2137.1|2136.8|6
1639999910000|2021-12-20 11:31:50|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|0
1639999920000|2021-12-20 11:32:00|2137.4|2137.1|2138.4|2138.1|2138.4|2138.1|2137.4|2137.1|6
1639999930000|2021-12-20 11:32:10|2138.3|2138|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|2
1639999940000|2021-12-20 11:32:20|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2138|2137.7|3
1639999950000|2021-12-20 11:32:30|2138.3|2138|2138.6|2138.3|2138.8|2138.5|2138.2|2137.9|16
1639999960000|2021-12-20 11:32:40|2138.5|2138.2|2138.7|2138.4|2138.9|2138.6|2138.4|2138.1|3
1639999970000|2021-12-20 11:32:50|2138.9|2138.6|2138.7|2138.4|2139.1|2138.8|2138.4|2138.1|14
1639999980000|2021-12-20 11:33:00|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|8
1639999990000|2021-12-20 11:33:10|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|5
1640000000000|2021-12-20 11:33:20|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|1
1640000010000|2021-12-20 11:33:30|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|0
1640000020000|2021-12-20 11:33:40|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|1
1640000030000|2021-12-20 11:33:50|2138.9|2138.6|2139|2138.7|2139.2|2138.9|2138.8|2138.5|2
1640000040000|2021-12-20 11:34:00|2138.9|2138.6|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|2
1640000050000|2021-12-20 11:34:10|2138.4|2138.1|2138.8|2138.5|2138.9|2138.6|2138.4|2138.1|7
1640000060000|2021-12-20 11:34:20|2138.6|2138.3|2138.1|2137.8|2138.6|2138.3|2138.1|2137.8|3
1640000070000|2021-12-20 11:34:30|2138.2|2137.9|2138|2137.7|2138.2|2137.9|2138|2137.7|8
1640000080000|2021-12-20 11:34:40|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.9|2137.6|2
1640000090000|2021-12-20 11:34:50|2138.1|2137.8|2137.9|2137.6|2138.1|2137.8|2137.8|2137.5|1
1640000100000|2021-12-20 11:35:00|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.9|2137.6|8
1640000110000|2021-12-20 11:35:10|2138.1|2137.8|2138.6|2138.3|2139|2138.7|2138.1|2137.8|8
1640000120000|2021-12-20 11:35:20|2138.5|2138.2|2138.7|2138.4|2138.8|2138.5|2138.4|2138.1|6
1640000130000|2021-12-20 11:35:30|2138.6|2138.3|2138.6|2138.3|2138.9|2138.6|2138.4|2138.1|8
1640000140000|2021-12-20 11:35:40|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.2|2137.9|8
1640000150000|2021-12-20 11:35:50|2138.6|2138.3|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|2
1640000160000|2021-12-20 11:36:00|2138.6|2138.3|2139|2138.7|2139|2138.7|2138.6|2138.3|5
1640000170000|2021-12-20 11:36:10|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.8|2138.5|1
1640000180000|2021-12-20 11:36:20|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.5|2138.2|1
1640000190000|2021-12-20 11:36:30|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|0
1640000200000|2021-12-20 11:36:40|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.3|2138|5
1640000220000|2021-12-20 11:37:00|2138.6|2138.3|2139|2138.7|2139.1|2138.8|2138.6|2138.3|4
1640000230000|2021-12-20 11:37:10|2138.9|2138.6|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|1
1640000240000|2021-12-20 11:37:20|2138.2|2137.9|2138.3|2138|2138.4|2138.1|2138.2|2137.9|11
1640000250000|2021-12-20 11:37:30|2138.2|2137.9|2137.9|2137.6|2138.3|2138|2137.9|2137.6|5
1640000260000|2021-12-20 11:37:40|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|1
1640000280000|2021-12-20 11:38:00|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.3|2137|0
1640000290000|2021-12-20 11:38:10|2137.5|2137.2|2136.9|2136.6|2137.5|2137.2|2136.9|2136.6|0
1640000300000|2021-12-20 11:38:20|2136.8|2136.5|2137.2|2136.9|2137.2|2136.9|2136.8|2136.5|3
1640000310000|2021-12-20 11:38:30|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|1
1640000320000|2021-12-20 11:38:40|2136.9|2136.6|2136.9|2136.6|2137|2136.7|2136.9|2136.6|2
1640000330000|2021-12-20 11:38:50|2136.8|2136.5|2136.9|2136.6|2137|2136.7|2136.8|2136.5|3
1640000340000|2021-12-20 11:39:00|2136.7|2136.4|2136.3|2136|2136.7|2136.4|2136.2|2135.9|5
1640000350000|2021-12-20 11:39:10|2136.2|2135.9|2136.3|2136|2136.6|2136.3|2136|2135.7|9
1640000360000|2021-12-20 11:39:20|2136.4|2136.1|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|1
1640000370000|2021-12-20 11:39:30|2136.1|2135.8|2136.4|2136.1|2136.4|2136.1|2136|2135.7|1
1640000380000|2021-12-20 11:39:40|2136.3|2136|2136.3|2136|2136.7|2136.4|2136.3|2136|1
1640000390000|2021-12-20 11:39:50|2136.4|2136.1|2136|2135.7|2136.4|2136.1|2136|2135.7|5
1640000400000|2021-12-20 11:40:00|2136.1|2135.8|2136|2135.7|2136.3|2136|2136|2135.7|5
1640000410000|2021-12-20 11:40:10|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.9|2135.6|3
1640000420000|2021-12-20 11:40:20|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|0
1640000430000|2021-12-20 11:40:30|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.1|2135.8|4
1640000440000|2021-12-20 11:40:40|2136.5|2136.2|2136.3|2136|2136.5|2136.2|2136.3|2136|0
1640000450000|2021-12-20 11:40:50|2136.4|2136.1|2136.3|2136|2136.5|2136.2|2136.3|2136|1
1640000460000|2021-12-20 11:41:00|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.2|2135.9|0
1640000470000|2021-12-20 11:41:10|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|1
1640000480000|2021-12-20 11:41:20|2136.6|2136.3|2136.4|2136.1|2136.6|2136.3|2136.4|2136.1|2
1640000490000|2021-12-20 11:41:30|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|2
1640000510000|2021-12-20 11:41:50|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|1
1640000520000|2021-12-20 11:42:00|2136.1|2135.8|2137|2136.7|2137|2136.7|2136.1|2135.8|7
1640000530000|2021-12-20 11:42:10|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|2
1640000540000|2021-12-20 11:42:20|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|0
1640000550000|2021-12-20 11:42:30|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.4|2136.1|2
1640000560000|2021-12-20 11:42:40|2136.7|2136.4|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|0
1640000570000|2021-12-20 11:42:50|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|1
1640000580000|2021-12-20 11:43:00|2136.5|2136.2|2136.5|2136.2|2136.6|2136.3|2136.2|2135.9|6
1640000590000|2021-12-20 11:43:10|2136.4|2136.1|2136.2|2135.9|2136.5|2136.2|2136.1|2135.8|1
1640000600000|2021-12-20 11:43:20|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|0
1640000610000|2021-12-20 11:43:30|2136.5|2136.2|2136.3|2136|2136.5|2136.2|2136.2|2135.9|0
1640000620000|2021-12-20 11:43:40|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.2|2135.9|0
1640000630000|2021-12-20 11:43:50|2136.4|2136.1|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|2
1640000640000|2021-12-20 11:44:00|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136.2|2135.9|2
1640000650000|2021-12-20 11:44:10|2136.3|2136|2135.4|2135.1|2136.3|2136|2135.3|2135|32
1640000660000|2021-12-20 11:44:20|2135.2|2134.9|2135.3|2135|2135.7|2135.4|2135.2|2134.9|65
1640000670000|2021-12-20 11:44:30|2135.2|2134.9|2135.4|2135.1|2135.8|2135.5|2135.2|2134.9|11
1640000680000|2021-12-20 11:44:40|2135.5|2135.2|2135.3|2135|2135.6|2135.3|2135.3|2135|2
1640000690000|2021-12-20 11:44:50|2135|2134.7|2135.2|2134.9|2135.2|2134.9|2135|2134.7|6
1640000700000|2021-12-20 11:45:00|2135.3|2135|2135.9|2135.6|2135.9|2135.6|2135.3|2135|2
1640000710000|2021-12-20 11:45:10|2135.8|2135.5|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|2
1640000720000|2021-12-20 11:45:20|2135.9|2135.6|2136.3|2136|2136.4|2136.1|2135.9|2135.6|7
1640000730000|2021-12-20 11:45:30|2136.1|2135.8|2136.2|2135.9|2136.3|2136|2136.1|2135.8|1
1640000740000|2021-12-20 11:45:40|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136|2135.7|3
1640000750000|2021-12-20 11:45:50|2136.2|2135.9|2136.6|2136.3|2136.6|2136.3|2136.2|2135.9|1
1640000760000|2021-12-20 11:46:00|2136.7|2136.4|2136.8|2136.5|2137.1|2136.8|2136.7|2136.4|4
1640000770000|2021-12-20 11:46:10|2136.9|2136.6|2136.8|2136.5|2137.1|2136.8|2136.8|2136.5|3
1640000780000|2021-12-20 11:46:20|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|1
1640000790000|2021-12-20 11:46:30|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.8|2136.5|2
1640000800000|2021-12-20 11:46:40|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|1
1640000810000|2021-12-20 11:46:50|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|1
1640000820000|2021-12-20 11:47:00|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2137|2136.7|2
1640000830000|2021-12-20 11:47:10|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137|2136.7|6
1640000860000|2021-12-20 11:47:40|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2137|2136.7|3
1640000870000|2021-12-20 11:47:50|2136.4|2136.1|2136.1|2135.8|2136.5|2136.2|2136.1|2135.8|0
1640000880000|2021-12-20 11:48:00|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|0
1640000890000|2021-12-20 11:48:10|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.8|2135.5|0
1640000900000|2021-12-20 11:48:20|2135.9|2135.6|2135.4|2135.1|2136.1|2135.8|2135.4|2135.1|11
1640000910000|2021-12-20 11:48:30|2135.5|2135.2|2135.1|2134.8|2135.5|2135.2|2134.8|2134.5|5
1640000920000|2021-12-20 11:48:40|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|0
1640000930000|2021-12-20 11:48:50|2135.2|2134.9|2135.3|2135|2135.5|2135.2|2135.2|2134.9|2
1640000940000|2021-12-20 11:49:00|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2135|2134.7|1
1640000950000|2021-12-20 11:49:10|2135|2134.7|2135|2134.7|2135.1|2134.8|2134.9|2134.6|1
1640000960000|2021-12-20 11:49:20|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|0
1640000970000|2021-12-20 11:49:30|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.8|2134.5|1
1640000990000|2021-12-20 11:49:50|2134.8|2134.5|2135.2|2134.9|2135.4|2135.1|2134.8|2134.5|13
1640001000000|2021-12-20 11:50:00|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2134.9|2134.6|7
1640001010000|2021-12-20 11:50:10|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.8|2134.5|6
1640001020000|2021-12-20 11:50:20|2134.8|2134.5|2135.1|2134.8|2135.2|2134.9|2134.8|2134.5|4
1640001030000|2021-12-20 11:50:30|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|1
1640001040000|2021-12-20 11:50:40|2134.7|2134.4|2134.6|2134.3|2134.8|2134.5|2134.6|2134.3|1
1640001050000|2021-12-20 11:50:50|2134.7|2134.4|2135.1|2134.8|2135.1|2134.8|2134.6|2134.3|5
1640001060000|2021-12-20 11:51:00|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.7|2134.4|6
1640001070000|2021-12-20 11:51:10|2135.4|2135.1|2135.9|2135.6|2135.9|2135.6|2135.4|2135.1|1
1640001080000|2021-12-20 11:51:20|2136.1|2135.8|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|10
1640001090000|2021-12-20 11:51:30|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|0
1640001100000|2021-12-20 11:51:40|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|0
1640001110000|2021-12-20 11:51:50|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|3
1640001120000|2021-12-20 11:52:00|2136|2135.7|2136|2135.7|2136.2|2135.9|2135.8|2135.5|3
1640001130000|2021-12-20 11:52:10|2136.1|2135.8|2136.2|2135.9|2136.4|2136.1|2136.1|2135.8|3
1640001140000|2021-12-20 11:52:20|2136.3|2136|2136.4|2136.1|2136.5|2136.2|2136.3|2136|0
1640001150000|2021-12-20 11:52:30|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2136|2135.7|3
1640001160000|2021-12-20 11:52:40|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|1
1640001170000|2021-12-20 11:52:50|2136.3|2136|2136.6|2136.3|2136.9|2136.6|2136.3|2136|3
1640001180000|2021-12-20 11:53:00|2136.5|2136.2|2136.7|2136.4|2136.8|2136.5|2136.5|2136.2|2
1640001190000|2021-12-20 11:53:10|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|1
1640001200000|2021-12-20 11:53:20|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.3|2136|4
1640001210000|2021-12-20 11:53:30|2136.7|2136.4|2136.3|2136|2136.7|2136.4|2136.3|2136|2
1640001220000|2021-12-20 11:53:40|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136|2135.7|2
1640001230000|2021-12-20 11:53:50|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.1|2135.8|1
1640001240000|2021-12-20 11:54:00|2136.3|2136|2136.1|2135.8|2136.3|2136|2136.1|2135.8|0
1640001250000|2021-12-20 11:54:10|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|0
1640001260000|2021-12-20 11:54:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|0
1640001270000|2021-12-20 11:54:30|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|0
1640001280000|2021-12-20 11:54:40|2136.5|2136.2|2136.1|2135.8|2136.5|2136.2|2136.1|2135.8|0
1640001290000|2021-12-20 11:54:50|2136.2|2135.9|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|5
1640001300000|2021-12-20 11:55:00|2136.3|2136|2136.6|2136.3|2136.7|2136.4|2136.3|2136|5
1640001310000|2021-12-20 11:55:10|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|3
1640001320000|2021-12-20 11:55:20|2136.5|2136.2|2136.5|2136.2|2136.8|2136.5|2136.3|2136|6
1640001330000|2021-12-20 11:55:30|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|1
1640001340000|2021-12-20 11:55:40|2136.8|2136.5|2137.1|2136.8|2137.1|2136.8|2136.7|2136.4|3
1640001350000|2021-12-20 11:55:50|2136.9|2136.6|2137.4|2137.1|2137.4|2137.1|2136.9|2136.6|10
1640001360000|2021-12-20 11:56:00|2137.5|2137.2|2137.6|2137.3|2137.7|2137.4|2137.4|2137.1|24
1640001370000|2021-12-20 11:56:10|2137.7|2137.4|2138.3|2138|2138.3|2138|2137.7|2137.4|2
1640001380000|2021-12-20 11:56:20|2138.2|2137.9|2138.2|2137.9|2138.4|2138.1|2138.1|2137.8|8
1640001390000|2021-12-20 11:56:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|2
1640001400000|2021-12-20 11:56:40|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138|2137.7|1
1640001410000|2021-12-20 11:56:50|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.3|2138|2
1640001420000|2021-12-20 11:57:00|2138.6|2138.3|2138.7|2138.4|2138.9|2138.6|2138.4|2138.1|5
1640001430000|2021-12-20 11:57:10|2138.8|2138.5|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|3
1640001440000|2021-12-20 11:57:20|2138.4|2138.1|2138.4|2138.1|2138.6|2138.3|2138.2|2137.9|2
1640001450000|2021-12-20 11:57:30|2138.5|2138.2|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|6
1640001460000|2021-12-20 11:57:40|2138.4|2138.1|2139|2138.7|2139|2138.7|2138.4|2138.1|9
1640001470000|2021-12-20 11:57:50|2139.1|2138.8|2139.5|2139.2|2139.5|2139.2|2138.9|2138.6|23
1640001480000|2021-12-20 11:58:00|2139.6|2139.3|2139.7|2139.4|2139.8|2139.5|2139.3|2139|12
1640001490000|2021-12-20 11:58:10|2139.4|2139.1|2139.9|2139.6|2139.9|2139.6|2139.4|2139.1|21
1640001500000|2021-12-20 11:58:20|2139.8|2139.5|2139.5|2139.2|2139.8|2139.5|2139.2|2138.9|28
1640001510000|2021-12-20 11:58:30|2139.2|2138.9|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|13
1640001520000|2021-12-20 11:58:40|2139.5|2139.2|2140.3|2140|2140.3|2140|2139.4|2139.1|89
1640001530000|2021-12-20 11:58:50|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|18
1640001540000|2021-12-20 11:59:00|2140.1|2139.8|2140.8|2140.5|2140.8|2140.5|2139.9|2139.6|115
1640001550000|2021-12-20 11:59:10|2140.9|2140.6|2141.3|2141|2141.3|2141|2140.6|2140.3|28
1640001560000|2021-12-20 11:59:20|2141|2140.7|2141.1|2140.8|2141.5|2141.2|2141|2140.7|28
1640001570000|2021-12-20 11:59:30|2141|2140.7|2141.3|2141|2141.3|2141|2140.8|2140.5|9
1640001580000|2021-12-20 11:59:40|2141.6|2141.3|2141.1|2140.8|2141.6|2141.3|2141.1|2140.8|7
1640001590000|2021-12-20 11:59:50|2141|2140.7|2142.2|2141.9|2142.2|2141.9|2141|2140.7|54
1640001600000|2021-12-20 12:00:00|2142.5|2142.2|2142.4|2142.1|2142.9|2142.6|2142.3|2142|94
1640001610000|2021-12-20 12:00:10|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.3|2142|49
1640001620000|2021-12-20 12:00:20|2142.7|2142.4|2142.4|2142.1|2142.8|2142.5|2142.3|2142|32
1640001630000|2021-12-20 12:00:30|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.3|2142|14
1640001640000|2021-12-20 12:00:40|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|10
1640001650000|2021-12-20 12:00:50|2142.6|2142.3|2141.9|2141.6|2142.8|2142.5|2141.9|2141.6|13
1640001660000|2021-12-20 12:01:00|2141.7|2141.4|2142.5|2142.2|2142.6|2142.3|2141.7|2141.4|8
1640001670000|2021-12-20 12:01:10|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|2
1640001680000|2021-12-20 12:01:20|2142.2|2141.9|2142.5|2142.2|2142.7|2142.4|2142.2|2141.9|4
1640001690000|2021-12-20 12:01:30|2142.4|2142.1|2143.1|2142.8|2143.1|2142.8|2142.4|2142.1|38
1640001700000|2021-12-20 12:01:40|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2142.9|2142.6|17
1640001710000|2021-12-20 12:01:50|2143.1|2142.8|2143.9|2143.6|2143.9|2143.6|2143.1|2142.8|23
1640001720000|2021-12-20 12:02:00|2143.7|2143.4|2142.9|2142.6|2143.7|2143.4|2142.9|2142.6|13
1640001730000|2021-12-20 12:02:10|2142.8|2142.5|2143.2|2142.9|2143.2|2142.9|2142.4|2142.1|9
1640001740000|2021-12-20 12:02:20|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.7|2142.4|4
1640001750000|2021-12-20 12:02:30|2142.2|2141.9|2142|2141.7|2142.3|2142|2141.7|2141.4|15
1640001760000|2021-12-20 12:02:40|2142.1|2141.8|2142|2141.7|2142.3|2142|2141.7|2141.4|11
1640001770000|2021-12-20 12:02:50|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|2
1640001780000|2021-12-20 12:03:00|2141.5|2141.2|2142.2|2141.9|2142.4|2142.1|2141.5|2141.2|25
1640001790000|2021-12-20 12:03:10|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2142.2|2141.9|4
1640001800000|2021-12-20 12:03:20|2142.5|2142.2|2142.7|2142.4|2142.8|2142.5|2142.5|2142.2|9
1640001810000|2021-12-20 12:03:30|2142.5|2142.2|2142.2|2141.9|2142.6|2142.3|2142.2|2141.9|4
1640001820000|2021-12-20 12:03:40|2142.3|2142|2142.2|2141.9|2142.3|2142|2142|2141.7|5
1640001830000|2021-12-20 12:03:50|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.2|2141.9|3
1640001840000|2021-12-20 12:04:00|2142.2|2141.9|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|9
1640001850000|2021-12-20 12:04:10|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|4
1640001860000|2021-12-20 12:04:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|9
1640001870000|2021-12-20 12:04:30|2141.6|2141.3|2141.7|2141.4|2142|2141.7|2141.6|2141.3|7
1640001880000|2021-12-20 12:04:40|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|5
1640001890000|2021-12-20 12:04:50|2141.5|2141.2|2141.9|2141.6|2141.9|2141.6|2141.5|2141.2|9
1640001900000|2021-12-20 12:05:00|2142|2141.7|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|4
1640001910000|2021-12-20 12:05:10|2142.1|2141.8|2142.1|2141.8|2142.3|2142|2142.1|2141.8|8
1640001920000|2021-12-20 12:05:20|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|7
1640001930000|2021-12-20 12:05:30|2142.3|2142|2141.9|2141.6|2142.3|2142|2141.6|2141.3|9
1640001940000|2021-12-20 12:05:40|2142|2141.7|2142.7|2142.4|2142.8|2142.5|2142|2141.7|10
1640001950000|2021-12-20 12:05:50|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|2
1640001960000|2021-12-20 12:06:00|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.3|2142|45
1640001970000|2021-12-20 12:06:10|2142.9|2142.6|2142.8|2142.5|2143.1|2142.8|2142.7|2142.4|7
1640001980000|2021-12-20 12:06:20|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|5
1640001990000|2021-12-20 12:06:30|2142.9|2142.6|2144|2143.7|2144|2143.7|2142.9|2142.6|14
1640002000000|2021-12-20 12:06:40|2144.2|2143.9|2144.3|2144|2144.6|2144.3|2144|2143.7|25
1640002010000|2021-12-20 12:06:50|2144.1|2143.8|2143.9|2143.6|2144.5|2144.2|2143.9|2143.6|9
1640002020000|2021-12-20 12:07:00|2144|2143.7|2143.9|2143.6|2144.2|2143.9|2143.7|2143.4|19
1640002030000|2021-12-20 12:07:10|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.7|2143.4|10
1640002040000|2021-12-20 12:07:20|2143.7|2143.4|2144.1|2143.8|2144.4|2144.1|2143.4|2143.1|24
1640002050000|2021-12-20 12:07:30|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|2
1640002060000|2021-12-20 12:07:40|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|6
1640002070000|2021-12-20 12:07:50|2144|2143.7|2144.2|2143.9|2144.3|2144|2144|2143.7|12
1640002080000|2021-12-20 12:08:00|2144|2143.7|2144.1|2143.8|2144.4|2144.1|2143.9|2143.6|3
1640002090000|2021-12-20 12:08:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144|2143.7|4
1640002100000|2021-12-20 12:08:20|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|10
1640002110000|2021-12-20 12:08:30|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.6|2143.3|13
1640002120000|2021-12-20 12:08:40|2143.7|2143.4|2144.1|2143.8|2144.2|2143.9|2143.7|2143.4|4
1640002130000|2021-12-20 12:08:50|2143.9|2143.6|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|4
1640002140000|2021-12-20 12:09:00|2143.3|2143|2143.2|2142.9|2143.4|2143.1|2143|2142.7|11
1640002150000|2021-12-20 12:09:10|2143.3|2143|2142.8|2142.5|2143.3|2143|2142.5|2142.2|20
1640002160000|2021-12-20 12:09:20|2142.9|2142.6|2144|2143.7|2144|2143.7|2142.8|2142.5|39
1640002170000|2021-12-20 12:09:30|2143.9|2143.6|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|7
1640002180000|2021-12-20 12:09:40|2143.6|2143.3|2142.9|2142.6|2143.7|2143.4|2142.9|2142.6|14
1640002190000|2021-12-20 12:09:50|2143|2142.7|2142.4|2142.1|2143|2142.7|2142.3|2142|8
1640002200000|2021-12-20 12:10:00|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|21
1640002210000|2021-12-20 12:10:10|2142.3|2142|2141.8|2141.5|2142.3|2142|2141.8|2141.5|2
1640002220000|2021-12-20 12:10:20|2141.5|2141.2|2141.2|2140.9|2141.6|2141.3|2141.2|2140.9|8
1640002230000|2021-12-20 12:10:30|2141.3|2141|2141.6|2141.3|2141.8|2141.5|2141.2|2140.9|11
1640002240000|2021-12-20 12:10:40|2141.7|2141.4|2141.9|2141.6|2142|2141.7|2141.7|2141.4|1
1640002250000|2021-12-20 12:10:50|2142|2141.7|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|4
1640002260000|2021-12-20 12:11:00|2141.5|2141.2|2141.3|2141|2141.6|2141.3|2141.2|2140.9|9
1640002270000|2021-12-20 12:11:10|2141.4|2141.1|2141.6|2141.3|2141.8|2141.5|2141.3|2141|13
1640002280000|2021-12-20 12:11:20|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|2
1640002290000|2021-12-20 12:11:30|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|0
1640002300000|2021-12-20 12:11:40|2141|2140.7|2141|2140.7|2141|2140.7|2140.7|2140.4|5
1640002310000|2021-12-20 12:11:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141|2140.7|4
1640002320000|2021-12-20 12:12:00|2141|2140.7|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|1
1640002330000|2021-12-20 12:12:10|2141|2140.7|2141.3|2141|2141.4|2141.1|2141|2140.7|2
1640002340000|2021-12-20 12:12:20|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|3
1640002350000|2021-12-20 12:12:30|2141.3|2141|2141.2|2140.9|2141.6|2141.3|2141.1|2140.8|7
1640002360000|2021-12-20 12:12:40|2140.9|2140.6|2140.7|2140.4|2141.1|2140.8|2140.6|2140.3|9
1640002370000|2021-12-20 12:12:50|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|7
1640002380000|2021-12-20 12:13:00|2140.7|2140.4|2140.8|2140.5|2141.1|2140.8|2140.7|2140.4|8
1640002390000|2021-12-20 12:13:10|2140.9|2140.6|2140.3|2140|2141|2140.7|2140.2|2139.9|30
1640002400000|2021-12-20 12:13:20|2139.9|2139.6|2139.6|2139.3|2140|2139.7|2139.6|2139.3|16
1640002410000|2021-12-20 12:13:30|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|13
1640002420000|2021-12-20 12:13:40|2140|2139.7|2140.3|2140|2140.4|2140.1|2139.6|2139.3|44
1640002430000|2021-12-20 12:13:50|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|30
1640002440000|2021-12-20 12:14:00|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|1
1640002450000|2021-12-20 12:14:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|0
1640002460000|2021-12-20 12:14:20|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|11
1640002470000|2021-12-20 12:14:30|2139.8|2139.5|2139.5|2139.2|2140.1|2139.8|2139.5|2139.2|9
1640002480000|2021-12-20 12:14:40|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|1
1640002490000|2021-12-20 12:14:50|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|11
1640002500000|2021-12-20 12:15:00|2139.6|2139.3|2139.5|2139.2|2139.8|2139.5|2139.5|2139.2|1
1640002510000|2021-12-20 12:15:10|2139.4|2139.1|2138.6|2138.3|2139.4|2139.1|2138.6|2138.3|6
1640002520000|2021-12-20 12:15:20|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|2
1640002530000|2021-12-20 12:15:30|2138.5|2138.2|2137.9|2137.6|2138.5|2138.2|2137.6|2137.3|18
1640002540000|2021-12-20 12:15:40|2137.8|2137.5|2137.4|2137.1|2137.9|2137.6|2137.4|2137.1|24
1640002550000|2021-12-20 12:15:50|2137.3|2137|2137.3|2137|2137.6|2137.3|2137.3|2137|13
1640002560000|2021-12-20 12:16:00|2137.2|2136.9|2137.4|2137.1|2137.5|2137.2|2137.2|2136.9|10
1640002570000|2021-12-20 12:16:10|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2136.9|2136.6|32
1640002580000|2021-12-20 12:16:20|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2137|2136.7|9
1640002590000|2021-12-20 12:16:30|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2137|2136.7|55
1640002600000|2021-12-20 12:16:40|2137|2136.7|2137.1|2136.8|2137.2|2136.9|2137|2136.7|10
1640002610000|2021-12-20 12:16:50|2137.2|2136.9|2136.6|2136.3|2137.2|2136.9|2136.6|2136.3|48
1640002620000|2021-12-20 12:17:00|2136.7|2136.4|2136.6|2136.3|2137.1|2136.8|2136.6|2136.3|21
1640002630000|2021-12-20 12:17:10|2136.7|2136.4|2135.9|2135.6|2136.7|2136.4|2135.9|2135.6|15
1640002640000|2021-12-20 12:17:20|2135.8|2135.5|2135.5|2135.2|2135.8|2135.5|2135.4|2135.1|10
1640002650000|2021-12-20 12:17:30|2135.4|2135.1|2135.4|2135.1|2135.6|2135.3|2135.3|2135|19
1640002660000|2021-12-20 12:17:40|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.3|2135|9
1640002670000|2021-12-20 12:17:50|2135.3|2135|2135|2134.7|2135.4|2135.1|2134.9|2134.6|22
1640002680000|2021-12-20 12:18:00|2135.1|2134.8|2135.4|2135.1|2135.4|2135.1|2134.8|2134.5|37
1640002690000|2021-12-20 12:18:10|2135.5|2135.2|2135.4|2135.1|2135.6|2135.3|2135.2|2134.9|6
1640002700000|2021-12-20 12:18:20|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|0
1640002710000|2021-12-20 12:18:30|2135.4|2135.1|2135.9|2135.6|2136|2135.7|2135.4|2135.1|15
1640002720000|2021-12-20 12:18:40|2136|2135.7|2135.7|2135.4|2136|2135.7|2135.4|2135.1|3
1640002730000|2021-12-20 12:18:50|2135.8|2135.5|2135.6|2135.3|2135.9|2135.6|2135.5|2135.2|9
1640002740000|2021-12-20 12:19:00|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|5
1640002750000|2021-12-20 12:19:10|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.2|2134.9|3
1640002760000|2021-12-20 12:19:20|2135.2|2134.9|2134.7|2134.4|2135.2|2134.9|2134.7|2134.4|7
1640002770000|2021-12-20 12:19:30|2134.8|2134.5|2134.5|2134.2|2134.8|2134.5|2134.5|2134.2|1
1640002780000|2021-12-20 12:19:40|2134.6|2134.3|2135.3|2135|2135.4|2135.1|2134.6|2134.3|29
1640002790000|2021-12-20 12:19:50|2135.4|2135.1|2135|2134.7|2135.4|2135.1|2135|2134.7|4
1640002800000|2021-12-20 12:20:00|2135.1|2134.8|2134.8|2134.5|2135.1|2134.8|2134.8|2134.5|14
1640002810000|2021-12-20 12:20:10|2134.6|2134.3|2134.9|2134.6|2134.9|2134.6|2134.2|2133.9|41
1640002820000|2021-12-20 12:20:20|2135|2134.7|2135|2134.7|2135.1|2134.8|2134.9|2134.6|8
1640002830000|2021-12-20 12:20:30|2134.9|2134.6|2135.5|2135.2|2135.8|2135.5|2134.9|2134.6|11
1640002840000|2021-12-20 12:20:40|2135.6|2135.3|2136.2|2135.9|2136.2|2135.9|2135.6|2135.3|5
1640002850000|2021-12-20 12:20:50|2136.3|2136|2135.9|2135.6|2136.3|2136|2135.9|2135.6|3
1640002860000|2021-12-20 12:21:00|2136|2135.7|2135.9|2135.6|2136.1|2135.8|2135.9|2135.6|3
1640002870000|2021-12-20 12:21:10|2135.7|2135.4|2135.3|2135|2135.7|2135.4|2135.3|2135|2
1640002880000|2021-12-20 12:21:20|2135.4|2135.1|2134.9|2134.6|2135.4|2135.1|2134.9|2134.6|3
1640002890000|2021-12-20 12:21:30|2134.8|2134.5|2134.8|2134.5|2134.9|2134.6|2134.7|2134.4|16
1640002900000|2021-12-20 12:21:40|2134.7|2134.4|2135.1|2134.8|2135.1|2134.8|2134.6|2134.3|15
1640002910000|2021-12-20 12:21:50|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.7|2134.4|3
1640002920000|2021-12-20 12:22:00|2134.9|2134.6|2135.4|2135.1|2135.5|2135.2|2134.8|2134.5|6
1640002930000|2021-12-20 12:22:10|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.3|2135|3
1640002940000|2021-12-20 12:22:20|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|0
1640002950000|2021-12-20 12:22:30|2135.6|2135.3|2135.5|2135.2|2135.8|2135.5|2135.5|2135.2|1
1640002960000|2021-12-20 12:22:40|2135.6|2135.3|2136.1|2135.8|2136.2|2135.9|2135.5|2135.2|7
1640002970000|2021-12-20 12:22:50|2136|2135.7|2137.2|2136.9|2137.3|2137|2136|2135.7|18
1640002980000|2021-12-20 12:23:00|2137|2136.7|2136.8|2136.5|2137.3|2137|2136.8|2136.5|4
1640002990000|2021-12-20 12:23:10|2136.9|2136.6|2137.2|2136.9|2137.3|2137|2136.3|2136|7
1640003000000|2021-12-20 12:23:20|2137.3|2137|2137.1|2136.8|2137.3|2137|2137.1|2136.8|5
1640003010000|2021-12-20 12:23:30|2136.5|2136.2|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|17
1640003020000|2021-12-20 12:23:40|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|3
1640003030000|2021-12-20 12:23:50|2137|2136.7|2136.4|2136.1|2137|2136.7|2136.4|2136.1|2
1640003040000|2021-12-20 12:24:00|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.4|2136.1|0
1640003050000|2021-12-20 12:24:10|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136.3|2136|1
1640003060000|2021-12-20 12:24:20|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|5
1640003070000|2021-12-20 12:24:30|2136.5|2136.2|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|1
1640003080000|2021-12-20 12:24:40|2136.6|2136.3|2136.8|2136.5|2137|2136.7|2136.6|2136.3|4
1640003090000|2021-12-20 12:24:50|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|0
1640003100000|2021-12-20 12:25:00|2136.8|2136.5|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|0
1640003110000|2021-12-20 12:25:10|2136.6|2136.3|2137.6|2137.3|2137.7|2137.4|2136.6|2136.3|26
1640003120000|2021-12-20 12:25:20|2137.5|2137.2|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|5
1640003130000|2021-12-20 12:25:30|||||||||1
1640003140000|2021-12-20 12:25:40|2137.4|2137.1|2137.2|2136.9|2137.4|2137.1|2136.9|2136.6|3
1640003150000|2021-12-20 12:25:50|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|8
1640003160000|2021-12-20 12:26:00|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|0
1640003170000|2021-12-20 12:26:10|2137.1|2136.8|2136.6|2136.3|2137.1|2136.8|2136.6|2136.3|9
1640003180000|2021-12-20 12:26:20|2136.5|2136.2|2135.6|2135.3|2136.6|2136.3|2135.4|2135.1|6
1640003190000|2021-12-20 12:26:30|2135.7|2135.4|2135.6|2135.3|2136|2135.7|2135.6|2135.3|3
1640003200000|2021-12-20 12:26:40|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|0
1640003210000|2021-12-20 12:26:50|2135.7|2135.4|2135.4|2135.1|2135.8|2135.5|2135.4|2135.1|1
1640003220000|2021-12-20 12:27:00|2135.5|2135.2|2135.3|2135|2135.6|2135.3|2135.3|2135|5
1640003230000|2021-12-20 12:27:10|2135.4|2135.1|2135.3|2135|2135.6|2135.3|2135.3|2135|2
1640003240000|2021-12-20 12:27:20|2135.4|2135.1|2135.3|2135|2135.5|2135.2|2135.3|2135|0
1640003250000|2021-12-20 12:27:30|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|0
1640003260000|2021-12-20 12:27:40|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2134.7|2134.4|9
1640003270000|2021-12-20 12:27:50|2135.2|2134.9|2135.4|2135.1|2135.5|2135.2|2135.2|2134.9|2
1640003280000|2021-12-20 12:28:00|2135.5|2135.2|2135.3|2135|2135.6|2135.3|2135.3|2135|5
1640003290000|2021-12-20 12:28:10|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|0
1640003300000|2021-12-20 12:28:20|2135.7|2135.4|2135.5|2135.2|2135.7|2135.4|2135.5|2135.2|5
1640003310000|2021-12-20 12:28:30|2135.6|2135.3|2135.1|2134.8|2135.7|2135.4|2135.1|2134.8|3
1640003320000|2021-12-20 12:28:40|2135|2134.7|2134.9|2134.6|2135.1|2134.8|2134.7|2134.4|2
1640003330000|2021-12-20 12:28:50|2135|2134.7|2135.1|2134.8|2135.2|2134.9|2135|2134.7|0
1640003340000|2021-12-20 12:29:00|2135.2|2134.9|2135.4|2135.1|2135.6|2135.3|2135.2|2134.9|4
1640003350000|2021-12-20 12:29:10|2135.2|2134.9|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|1
1640003360000|2021-12-20 12:29:20|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2135.3|2135|3
1640003370000|2021-12-20 12:29:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.3|2135|2
1640003380000|2021-12-20 12:29:40|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|0
1640003390000|2021-12-20 12:29:50|2135.5|2135.2|2135.2|2134.9|2135.5|2135.2|2134.8|2134.5|62
1640003400000|2021-12-20 12:30:00|2135|2134.7|2135.3|2135|2135.3|2135|2135|2134.7|5
1640003410000|2021-12-20 12:30:10|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|2
1640003420000|2021-12-20 12:30:20|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|2
1640003430000|2021-12-20 12:30:30|2135.1|2134.8|2135.1|2134.8|2135.2|2134.9|2135.1|2134.8|0
1640003440000|2021-12-20 12:30:40|2135.2|2134.9|2134.8|2134.5|2135.2|2134.9|2134.8|2134.5|2
1640003450000|2021-12-20 12:30:50|2134.9|2134.6|2134.6|2134.3|2134.9|2134.6|2134.5|2134.2|11
1640003460000|2021-12-20 12:31:00|2134.7|2134.4|2135|2134.7|2135.2|2134.9|2134.7|2134.4|5
1640003470000|2021-12-20 12:31:10|2135.1|2134.8|2135.7|2135.4|2135.8|2135.5|2134.8|2134.5|20
1640003480000|2021-12-20 12:31:20|2135.6|2135.3|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|3
1640003490000|2021-12-20 12:31:30|2135.3|2135|2135.7|2135.4|2135.7|2135.4|2135.3|2135|8
1640003500000|2021-12-20 12:31:40|2135.8|2135.5|2135.9|2135.6|2136|2135.7|2135.8|2135.5|8
1640003510000|2021-12-20 12:31:50|2135.8|2135.5|2135.7|2135.4|2136.1|2135.8|2135.6|2135.3|10
1640003520000|2021-12-20 12:32:00|2135.8|2135.5|2135.2|2134.9|2135.8|2135.5|2135.2|2134.9|2
1640003530000|2021-12-20 12:32:10|2135.1|2134.8|2135.5|2135.2|2135.7|2135.4|2135.1|2134.8|13
1640003540000|2021-12-20 12:32:20|2135.6|2135.3|2135.8|2135.5|2135.8|2135.5|2135.6|2135.3|0
1640003550000|2021-12-20 12:32:30|2135.7|2135.4|2135.4|2135.1|2135.7|2135.4|2135.3|2135|2
1640003560000|2021-12-20 12:32:40|2135.5|2135.2|2135.5|2135.2|2135.6|2135.3|2135.4|2135.1|0
1640003570000|2021-12-20 12:32:50|2135.4|2135.1|2135.5|2135.2|2135.7|2135.4|2135.4|2135.1|3
1640003580000|2021-12-20 12:33:00|2135.2|2134.9|2135.6|2135.3|2135.8|2135.5|2135.2|2134.9|2
1640003590000|2021-12-20 12:33:10|2135.5|2135.2|2135.5|2135.2|2135.6|2135.3|2135.3|2135|2
1640003600000|2021-12-20 12:33:20|2135.4|2135.1|2135.9|2135.6|2135.9|2135.6|2135.4|2135.1|4
1640003610000|2021-12-20 12:33:30|2136|2135.7|2136.1|2135.8|2136.2|2135.9|2136|2135.7|10
1640003620000|2021-12-20 12:33:40|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.7|2135.4|4
1640003630000|2021-12-20 12:33:50|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.9|2135.6|0
1640003640000|2021-12-20 12:34:00|2135.9|2135.6|2135.5|2135.2|2135.9|2135.6|2135.4|2135.1|5
1640003650000|2021-12-20 12:34:10|2135.4|2135.1|2135.4|2135.1|2135.5|2135.2|2135.2|2134.9|3
1640003660000|2021-12-20 12:34:20|2135.5|2135.2|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|0
1640003670000|2021-12-20 12:34:30|2135.5|2135.2|2135.9|2135.6|2136.2|2135.9|2135.5|2135.2|6
1640003680000|2021-12-20 12:34:40|2136|2135.7|2136.4|2136.1|2136.5|2136.2|2136|2135.7|13
1640003690000|2021-12-20 12:34:50|2136.5|2136.2|2136.3|2136|2136.5|2136.2|2136.2|2135.9|2
1640003700000|2021-12-20 12:35:00|2136.4|2136.1|2136.5|2136.2|2136.7|2136.4|2136.4|2136.1|3
1640003710000|2021-12-20 12:35:10|2136.4|2136.1|2136.2|2135.9|2136.5|2136.2|2136.1|2135.8|2
1640003720000|2021-12-20 12:35:20|2136.1|2135.8|2135.9|2135.6|2136.3|2136|2135.9|2135.6|5
1640003730000|2021-12-20 12:35:30|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.6|2135.3|18
1640003740000|2021-12-20 12:35:40|2135.7|2135.4|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|0
1640003750000|2021-12-20 12:35:50|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|0
1640003760000|2021-12-20 12:36:00|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.7|2135.4|0
1640003770000|2021-12-20 12:36:10|2136|2135.7|2135.9|2135.6|2136.1|2135.8|2135.8|2135.5|11
1640003780000|2021-12-20 12:36:20|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|2
1640003790000|2021-12-20 12:36:30|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|1
1640003810000|2021-12-20 12:36:50|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|9
1640003820000|2021-12-20 12:37:00|2136.7|2136.4|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|5
1640003830000|2021-12-20 12:37:10|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136|2135.7|12
1640003840000|2021-12-20 12:37:20|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2136|2135.7|1
1640003850000|2021-12-20 12:37:30|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.8|2135.5|3
1640003860000|2021-12-20 12:37:40|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.6|2135.3|19
1640003870000|2021-12-20 12:37:50|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.6|2135.3|0
1640003880000|2021-12-20 12:38:00|2135.7|2135.4|2136|2135.7|2136|2135.7|2135.6|2135.3|5
1640003890000|2021-12-20 12:38:10|2135.7|2135.4|2135.5|2135.2|2135.8|2135.5|2135.5|2135.2|14
1640003900000|2021-12-20 12:38:20|2135.4|2135.1|2135.3|2135|2135.7|2135.4|2135.2|2134.9|30
1640003910000|2021-12-20 12:38:30|2135.4|2135.1|2135.3|2135|2135.6|2135.3|2135.3|2135|6
1640003920000|2021-12-20 12:38:40|2135.2|2134.9|2135.1|2134.8|2135.3|2135|2135.1|2134.8|0
1640003930000|2021-12-20 12:38:50|2135|2134.7|2135.2|2134.9|2135.2|2134.9|2134.8|2134.5|4
1640003940000|2021-12-20 12:39:00|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135|2134.7|5
1640003950000|2021-12-20 12:39:10|2135.3|2135|2135.8|2135.5|2135.8|2135.5|2135.1|2134.8|8
1640003960000|2021-12-20 12:39:20|2135.9|2135.6|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|3
1640003970000|2021-12-20 12:39:30|2135.4|2135.1|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|5
1640003980000|2021-12-20 12:39:40|2135.9|2135.6|2135.9|2135.6|2136|2135.7|2135.9|2135.6|0
1640003990000|2021-12-20 12:39:50|2136|2135.7|2136.3|2136|2136.3|2136|2136|2135.7|2
1640004000000|2021-12-20 12:40:00|2136.2|2135.9|2136.5|2136.2|2136.8|2136.5|2136.1|2135.8|7
1640004010000|2021-12-20 12:40:10|2136.6|2136.3|2137.1|2136.8|2137.3|2137|2136.5|2136.2|15
1640004020000|2021-12-20 12:40:20|2137|2136.7|2136.7|2136.4|2137.1|2136.8|2136.7|2136.4|11
1640004030000|2021-12-20 12:40:30|2136.5|2136.2|2136.4|2136.1|2136.5|2136.2|2136|2135.7|5
1640004040000|2021-12-20 12:40:40|2136.5|2136.2|2136|2135.7|2136.6|2136.3|2135.8|2135.5|10
1640004050000|2021-12-20 12:40:50|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2135.8|2135.5|2
1640004060000|2021-12-20 12:41:00|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2135.8|2135.5|7
1640004070000|2021-12-20 12:41:10|2135.9|2135.6|2135.9|2135.6|2136.1|2135.8|2135.9|2135.6|1
1640004080000|2021-12-20 12:41:20|2136|2135.7|2136.4|2136.1|2136.4|2136.1|2135.8|2135.5|12
1640004090000|2021-12-20 12:41:30|2136.5|2136.2|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|1
1640004100000|2021-12-20 12:41:40|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|0
1640004110000|2021-12-20 12:41:50|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|3
1640004120000|2021-12-20 12:42:00|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.4|2136.1|0
1640004130000|2021-12-20 12:42:10|2136.6|2136.3|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|9
1640004140000|2021-12-20 12:42:20|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.4|2136.1|1
1640004150000|2021-12-20 12:42:30|2136.5|2136.2|2136.8|2136.5|2136.8|2136.5|2136.5|2136.2|0
1640004160000|2021-12-20 12:42:40|2136.9|2136.6|2136.8|2136.5|2137|2136.7|2136.8|2136.5|0
1640004170000|2021-12-20 12:42:50|2136.9|2136.6|2136.9|2136.6|2137|2136.7|2136.8|2136.5|0
1640004180000|2021-12-20 12:43:00|2136.8|2136.5|2137.2|2136.9|2137.3|2137|2136.8|2136.5|3
1640004190000|2021-12-20 12:43:10|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.1|2136.8|2
1640004200000|2021-12-20 12:43:20|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|0
1640004210000|2021-12-20 12:43:30|2137.1|2136.8|2137.2|2136.9|2137.3|2137|2137.1|2136.8|0
1640004220000|2021-12-20 12:43:40|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|2
1640004230000|2021-12-20 12:43:50|2137.6|2137.3|2137.1|2136.8|2137.6|2137.3|2137.1|2136.8|14
1640004240000|2021-12-20 12:44:00|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|7
1640004250000|2021-12-20 12:44:10|2137.4|2137.1|2137.1|2136.8|2137.4|2137.1|2137.1|2136.8|2
1640004260000|2021-12-20 12:44:20|2136.7|2136.4|2136.7|2136.4|2136.8|2136.5|2136.6|2136.3|6
1640004270000|2021-12-20 12:44:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.5|2136.2|1
1640004280000|2021-12-20 12:44:40|2136.9|2136.6|2136.6|2136.3|2137|2136.7|2136.5|2136.2|0
1640004290000|2021-12-20 12:44:50|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.2|2135.9|5
1640004300000|2021-12-20 12:45:00|2136.4|2136.1|2136.4|2136.1|2136.6|2136.3|2136.3|2136|2
1640004310000|2021-12-20 12:45:10|2136.3|2136|2136.2|2135.9|2136.7|2136.4|2136.2|2135.9|11
1640004320000|2021-12-20 12:45:20|2136.3|2136|2136.5|2136.2|2136.7|2136.4|2136.3|2136|2
1640004330000|2021-12-20 12:45:30|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|0
1640004340000|2021-12-20 12:45:40|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|5
1640004350000|2021-12-20 12:45:50|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.1|2135.8|14
1640004360000|2021-12-20 12:46:00|2136.3|2136|2136.5|2136.2|2136.6|2136.3|2136.2|2135.9|4
1640004370000|2021-12-20 12:46:10|2136.6|2136.3|2136.1|2135.8|2136.6|2136.3|2136|2135.7|1
1640004380000|2021-12-20 12:46:20|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2135.9|2135.6|2
1640004390000|2021-12-20 12:46:30|2135.9|2135.6|2135.8|2135.5|2136.1|2135.8|2135.8|2135.5|8
1640004400000|2021-12-20 12:46:40|2135.9|2135.6|2135.6|2135.3|2135.9|2135.6|2135.6|2135.3|5
1640004410000|2021-12-20 12:46:50|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|4
1640004420000|2021-12-20 12:47:00|2135.2|2134.9|2134.4|2134.1|2135.3|2135|2134.4|2134.1|15
1640004430000|2021-12-20 12:47:10|2134.5|2134.2|2134|2133.7|2134.5|2134.2|2133.8|2133.5|9
1640004440000|2021-12-20 12:47:20|2133.9|2133.6|2134.5|2134.2|2134.5|2134.2|2133.9|2133.6|8
1640004450000|2021-12-20 12:47:30|2134.2|2133.9|2134.6|2134.3|2134.6|2134.3|2134.2|2133.9|3
1640004460000|2021-12-20 12:47:40|2134.7|2134.4|2134.3|2134|2134.8|2134.5|2134.3|2134|18
1640004470000|2021-12-20 12:47:50|2134.4|2134.1|2134|2133.7|2134.4|2134.1|2134|2133.7|5
1640004480000|2021-12-20 12:48:00|2134.1|2133.8|2133.8|2133.5|2134.2|2133.9|2133.8|2133.5|16
1640004490000|2021-12-20 12:48:10|2133.9|2133.6|2135|2134.7|2135|2134.7|2133.8|2133.5|10
1640004500000|2021-12-20 12:48:20|2135.1|2134.8|2134.6|2134.3|2135.1|2134.8|2134.5|2134.2|10
1640004510000|2021-12-20 12:48:30|2134.7|2134.4|2134.7|2134.4|2134.8|2134.5|2134.6|2134.3|0
1640004520000|2021-12-20 12:48:40|2134.6|2134.3|2134.6|2134.3|2134.7|2134.4|2134.5|2134.2|0
1640004530000|2021-12-20 12:48:50|2134.5|2134.2|2133.9|2133.6|2134.6|2134.3|2133.9|2133.6|8
1640004540000|2021-12-20 12:49:00|2134|2133.7|2134.2|2133.9|2134.4|2134.1|2133.9|2133.6|4
1640004550000|2021-12-20 12:49:10|2134.3|2134|2134|2133.7|2134.3|2134|2134|2133.7|3
1640004560000|2021-12-20 12:49:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2133.9|2133.6|2
1640004570000|2021-12-20 12:49:30|2134|2133.7|2133.9|2133.6|2134.1|2133.8|2133.8|2133.5|6
1640004580000|2021-12-20 12:49:40|2134|2133.7|2133.8|2133.5|2134.1|2133.8|2133.8|2133.5|9
1640004590000|2021-12-20 12:49:50|2133.7|2133.4|2134.1|2133.8|2134.1|2133.8|2133.7|2133.4|14
1640004600000|2021-12-20 12:50:00|2134|2133.7|2133.5|2133.2|2134|2133.7|2133.2|2132.9|13
1640004610000|2021-12-20 12:50:10|2133.6|2133.3|2133.3|2133|2133.6|2133.3|2133.2|2132.9|2
1640004620000|2021-12-20 12:50:20|2133.2|2132.9|2133.7|2133.4|2133.7|2133.4|2133.2|2132.9|16
1640004630000|2021-12-20 12:50:30|2133.5|2133.2|2133.7|2133.4|2133.7|2133.4|2133.5|2133.2|12
1640004640000|2021-12-20 12:50:40|2133.8|2133.5|2133.1|2132.8|2133.8|2133.5|2133.1|2132.8|12
1640004650000|2021-12-20 12:50:50|2133|2132.7|2133.3|2133|2133.3|2133|2133|2132.7|20
1640004660000|2021-12-20 12:51:00|2133.4|2133.1|2133.9|2133.6|2133.9|2133.6|2133.4|2133.1|10
1640004670000|2021-12-20 12:51:10|2134.1|2133.8|2134.1|2133.8|2134.2|2133.9|2134|2133.7|1
1640004680000|2021-12-20 12:51:20|2133.8|2133.5|2133|2132.7|2133.8|2133.5|2133|2132.7|28
1640004690000|2021-12-20 12:51:30|2133.1|2132.8|2132.1|2131.8|2133.2|2132.9|2132.1|2131.8|27
1640004700000|2021-12-20 12:51:40|2132|2131.7|2132.3|2132|2132.3|2132|2132|2131.7|5
1640004710000|2021-12-20 12:51:50|2132.5|2132.2|2132.3|2132|2132.5|2132.2|2132.3|2132|50
1640004720000|2021-12-20 12:52:00|2132.2|2131.9|2132.6|2132.3|2132.7|2132.4|2132.2|2131.9|4
1640004730000|2021-12-20 12:52:10|2132.5|2132.2|2132.5|2132.2|2132.5|2132.2|2132.3|2132|1
1640004740000|2021-12-20 12:52:20|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132|2131.7|19
1640004750000|2021-12-20 12:52:30|2132|2131.7|2132.6|2132.3|2132.8|2132.5|2132|2131.7|23
1640004760000|2021-12-20 12:52:40|2132.7|2132.4|2132.5|2132.2|2132.8|2132.5|2132.4|2132.1|9
1640004770000|2021-12-20 12:52:50|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2132.4|2132.1|1
1640004780000|2021-12-20 12:53:00|2132.5|2132.2|2133|2132.7|2133|2132.7|2132.5|2132.2|6
1640004790000|2021-12-20 12:53:10|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2133.1|2132.8|6
1640004800000|2021-12-20 12:53:20|2132.9|2132.6|2132.9|2132.6|2133|2132.7|2132.7|2132.4|12
1640004810000|2021-12-20 12:53:30|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|0
1640004820000|2021-12-20 12:53:40|2132.9|2132.6|2133.5|2133.2|2133.5|2133.2|2132.8|2132.5|6
1640004830000|2021-12-20 12:53:50|2133.6|2133.3|2133.4|2133.1|2133.6|2133.3|2133.4|2133.1|3
1640004840000|2021-12-20 12:54:00|2133.5|2133.2|2132.8|2132.5|2133.7|2133.4|2132.8|2132.5|8
1640004850000|2021-12-20 12:54:10|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|0
1640004860000|2021-12-20 12:54:20|2132.5|2132.2|2131.9|2131.6|2132.5|2132.2|2131.9|2131.6|21
1640004870000|2021-12-20 12:54:30|2131.8|2131.5|2131.2|2130.9|2131.8|2131.5|2131.1|2130.8|33
1640004880000|2021-12-20 12:54:40|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|18
1640004890000|2021-12-20 12:54:50|2131.6|2131.3|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|3
1640004900000|2021-12-20 12:55:00|2131.9|2131.6|2132.3|2132|2132.4|2132.1|2131.6|2131.3|20
1640004910000|2021-12-20 12:55:10|2132.4|2132.1|2132.7|2132.4|2132.8|2132.5|2132.4|2132.1|11
1640004920000|2021-12-20 12:55:20|2132.8|2132.5|2131.8|2131.5|2132.8|2132.5|2131.7|2131.4|8
1640004930000|2021-12-20 12:55:30|2132|2131.7|2132.5|2132.2|2132.5|2132.2|2132|2131.7|9
1640004940000|2021-12-20 12:55:40|2132.7|2132.4|2132.7|2132.4|2132.9|2132.6|2132.7|2132.4|8
1640004950000|2021-12-20 12:55:50|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.7|2132.4|4
1640004960000|2021-12-20 12:56:00|2132.9|2132.6|2132.8|2132.5|2133|2132.7|2132.1|2131.8|5
1640004970000|2021-12-20 12:56:10|2132.7|2132.4|2132.6|2132.3|2132.8|2132.5|2132.6|2132.3|0
1640004980000|2021-12-20 12:56:20|2132.8|2132.5|2132.3|2132|2132.8|2132.5|2132.3|2132|10
1640004990000|2021-12-20 12:56:30|2132.6|2132.3|2132.4|2132.1|2132.9|2132.6|2132.4|2132.1|6
1640005000000|2021-12-20 12:56:40|2132.1|2131.8|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|5
1640005010000|2021-12-20 12:56:50|2131.9|2131.6|2132.2|2131.9|2132.3|2132|2131.9|2131.6|12
1640005020000|2021-12-20 12:57:00|2132|2131.7|2132.3|2132|2132.3|2132|2131.9|2131.6|0
1640005030000|2021-12-20 12:57:10|2132.2|2131.9|2131.7|2131.4|2132.3|2132|2131.7|2131.4|1
1640005040000|2021-12-20 12:57:20|2131.8|2131.5|2132.1|2131.8|2132.2|2131.9|2131.8|2131.5|12
1640005050000|2021-12-20 12:57:30|2132|2131.7|2132.1|2131.8|2132.4|2132.1|2132|2131.7|14
1640005060000|2021-12-20 12:57:40|2132.2|2131.9|2131.8|2131.5|2132.2|2131.9|2131.8|2131.5|3
1640005070000|2021-12-20 12:57:50|2131.9|2131.6|2131.1|2130.8|2132|2131.7|2131|2130.7|20
1640005080000|2021-12-20 12:58:00|2131|2130.7|2131.1|2130.8|2131.4|2131.1|2131|2130.7|13
1640005090000|2021-12-20 12:58:10|2131.2|2130.9|2131.2|2130.9|2131.3|2131|2131|2130.7|5
1640005100000|2021-12-20 12:58:20|2131.1|2130.8|2131.5|2131.2|2131.5|2131.2|2131.1|2130.8|9
1640005110000|2021-12-20 12:58:30|2131.4|2131.1|2131.2|2130.9|2131.4|2131.1|2131.2|2130.9|1
1640005120000|2021-12-20 12:58:40|2131.5|2131.2|2131.2|2130.9|2131.6|2131.3|2131.2|2130.9|7
1640005130000|2021-12-20 12:58:50|2131.1|2130.8|2131.1|2130.8|2131.3|2131|2130.9|2130.6|10
1640005140000|2021-12-20 12:59:00|2131.2|2130.9|2131.1|2130.8|2131.4|2131.1|2131.1|2130.8|5
1640005150000|2021-12-20 12:59:10|2131.2|2130.9|2130.8|2130.5|2131.2|2130.9|2130.6|2130.3|5
1640005160000|2021-12-20 12:59:20|2130.9|2130.6|2130.5|2130.2|2130.9|2130.6|2130.5|2130.2|7
1640005170000|2021-12-20 12:59:30|2130.6|2130.3|2130.4|2130.1|2130.8|2130.5|2130.4|2130.1|23
1640005180000|2021-12-20 12:59:40|2130.5|2130.2|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|9
1640005190000|2021-12-20 12:59:50|2129.9|2129.6|2130.3|2130|2130.3|2130|2129.7|2129.4|9
1640005200000|2021-12-20 13:00:00|2130.4|2130.1|2131.9|2131.6|2132.1|2131.8|2130.3|2130|76
1640005210000|2021-12-20 13:00:10|2132|2131.7|2131.6|2131.3|2132.1|2131.8|2131.6|2131.3|11
1640005220000|2021-12-20 13:00:20|2131.7|2131.4|2132.3|2132|2132.8|2132.5|2131.7|2131.4|18
1640005230000|2021-12-20 13:00:30|2132.4|2132.1|2132.7|2132.4|2132.8|2132.5|2132.4|2132.1|5
1640005240000|2021-12-20 13:00:40|2132.8|2132.5|2133.1|2132.8|2133.1|2132.8|2132.7|2132.4|15
1640005250000|2021-12-20 13:00:50|2133.2|2132.9|2133.3|2133|2133.3|2133|2132.9|2132.6|11
1640005260000|2021-12-20 13:01:00|2133.1|2132.8|2133|2132.7|2133.3|2133|2133|2132.7|5
1640005270000|2021-12-20 13:01:10|2133.1|2132.8|2132.7|2132.4|2133.2|2132.9|2132.6|2132.3|3
1640005280000|2021-12-20 13:01:20|2132.6|2132.3|2132.7|2132.4|2132.9|2132.6|2132.2|2131.9|12
1640005290000|2021-12-20 13:01:30|2132.8|2132.5|2133.3|2133|2133.5|2133.2|2132.7|2132.4|5
1640005300000|2021-12-20 13:01:40|2133.2|2132.9|2133.4|2133.1|2133.4|2133.1|2133|2132.7|3
1640005310000|2021-12-20 13:01:50|2133.5|2133.2|2132.8|2132.5|2133.5|2133.2|2132.8|2132.5|5
1640005320000|2021-12-20 13:02:00|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|4
1640005330000|2021-12-20 13:02:10|2132.5|2132.2|2131.7|2131.4|2132.6|2132.3|2131.5|2131.2|26
1640005340000|2021-12-20 13:02:20|2131.8|2131.5|2131.8|2131.5|2131.9|2131.6|2131.5|2131.2|9
1640005350000|2021-12-20 13:02:30|2131.9|2131.6|2131.3|2131|2132|2131.7|2131|2130.7|6
1640005360000|2021-12-20 13:02:40|2131.4|2131.1|2131.2|2130.9|2131.8|2131.5|2131.2|2130.9|5
1640005370000|2021-12-20 13:02:50|2131|2130.7|2131.2|2130.9|2131.2|2130.9|2130.8|2130.5|12
1640005380000|2021-12-20 13:03:00|2131.3|2131|2131.5|2131.2|2131.7|2131.4|2131.3|2131|13
1640005390000|2021-12-20 13:03:10|2131.6|2131.3|2131.4|2131.1|2131.7|2131.4|2131.2|2130.9|14
1640005400000|2021-12-20 13:03:20|2131.5|2131.2|2131.3|2131|2131.6|2131.3|2131.2|2130.9|19
1640005410000|2021-12-20 13:03:30|2131.4|2131.1|2131.1|2130.8|2131.6|2131.3|2131.1|2130.8|36
1640005420000|2021-12-20 13:03:40|2131|2130.7|2130.4|2130.1|2131.3|2131|2130.4|2130.1|40
1640005430000|2021-12-20 13:03:50|2130.5|2130.2|2130.4|2130.1|2130.6|2130.3|2130.4|2130.1|34
1640005440000|2021-12-20 13:04:00|2130.5|2130.2|2130.3|2130|2130.7|2130.4|2130.3|2130|30
1640005450000|2021-12-20 13:04:10|2130.4|2130.1|2130.3|2130|2130.6|2130.3|2130.3|2130|23
1640005460000|2021-12-20 13:04:20|2130.2|2129.9|2130.6|2130.3|2131.1|2130.8|2130.2|2129.9|37
1640005470000|2021-12-20 13:04:30|2130.5|2130.2|2130.5|2130.2|2130.8|2130.5|2130.4|2130.1|27
1640005480000|2021-12-20 13:04:40|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.2|2129.9|50
1640005490000|2021-12-20 13:04:50|2131|2130.7|2130.4|2130.1|2131.1|2130.8|2130.4|2130.1|36
1640005500000|2021-12-20 13:05:00|2130.6|2130.3|2130.2|2129.9|2130.6|2130.3|2130|2129.7|30
1640005510000|2021-12-20 13:05:10|2130|2129.7|2130.3|2130|2130.3|2130|2130|2129.7|2
1640005520000|2021-12-20 13:05:20|2130.4|2130.1|2130.8|2130.5|2130.9|2130.6|2130.3|2130|5
1640005530000|2021-12-20 13:05:30|2130.9|2130.6|2131.2|2130.9|2131.3|2131|2130.8|2130.5|16
1640005540000|2021-12-20 13:05:40|2131.1|2130.8|2132.3|2132|2132.3|2132|2131.1|2130.8|21
1640005550000|2021-12-20 13:05:50|2132.1|2131.8|2131.8|2131.5|2132.1|2131.8|2131.7|2131.4|4
1640005560000|2021-12-20 13:06:00|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.8|2131.5|5
1640005570000|2021-12-20 13:06:10|2132|2131.7|2131.9|2131.6|2132.1|2131.8|2131.9|2131.6|17
1640005580000|2021-12-20 13:06:20|2132|2131.7|2131.8|2131.5|2132.2|2131.9|2131.8|2131.5|13
1640005590000|2021-12-20 13:06:30|2131.9|2131.6|2131.8|2131.5|2132|2131.7|2131.6|2131.3|4
1640005600000|2021-12-20 13:06:40|2131.9|2131.6|2132.1|2131.8|2132.5|2132.2|2131.8|2131.5|16
1640005610000|2021-12-20 13:06:50|2132|2131.7|2132.4|2132.1|2132.4|2132.1|2131.9|2131.6|9
1640005620000|2021-12-20 13:07:00|2132.5|2132.2|2132|2131.7|2132.7|2132.4|2132|2131.7|29
1640005630000|2021-12-20 13:07:10|2131.9|2131.6|2131.6|2131.3|2132.1|2131.8|2131.4|2131.1|16
1640005640000|2021-12-20 13:07:20|2131.7|2131.4|2130.7|2130.4|2131.7|2131.4|2130.6|2130.3|6
1640005650000|2021-12-20 13:07:30|2130.8|2130.5|2130.7|2130.4|2130.8|2130.5|2130.5|2130.2|15
1640005660000|2021-12-20 13:07:40|2130.8|2130.5|2131.1|2130.8|2131.1|2130.8|2130.6|2130.3|24
1640005670000|2021-12-20 13:07:50|2130.9|2130.6|2131.2|2130.9|2131.3|2131|2130.9|2130.6|26
1640005680000|2021-12-20 13:08:00|2131.3|2131|2131.1|2130.8|2131.3|2131|2131.1|2130.8|3
1640005690000|2021-12-20 13:08:10|2131|2130.7|2131.2|2130.9|2131.2|2130.9|2131|2130.7|3
1640005700000|2021-12-20 13:08:20|2131|2130.7|2130.5|2130.2|2131.1|2130.8|2130.5|2130.2|4
1640005710000|2021-12-20 13:08:30|2130.6|2130.3|2130.7|2130.4|2130.9|2130.6|2130.5|2130.2|5
1640005720000|2021-12-20 13:08:40|2130.8|2130.5|2130.6|2130.3|2131|2130.7|2130.4|2130.1|14
1640005730000|2021-12-20 13:08:50|2130.5|2130.2|2131.2|2130.9|2131.2|2130.9|2130.4|2130.1|16
1640005740000|2021-12-20 13:09:00|2131.3|2131|2131|2130.7|2131.7|2131.4|2131|2130.7|11
1640005750000|2021-12-20 13:09:10|2130.8|2130.5|2130.8|2130.5|2131|2130.7|2130.7|2130.4|4
1640005760000|2021-12-20 13:09:20|2131|2130.7|2130.8|2130.5|2131.1|2130.8|2130.6|2130.3|5
1640005770000|2021-12-20 13:09:30|2131|2130.7|2130.4|2130.1|2131|2130.7|2130.4|2130.1|20
1640005780000|2021-12-20 13:09:40|2130.5|2130.2|2130.6|2130.3|2130.7|2130.4|2130.5|2130.2|2
1640005790000|2021-12-20 13:09:50|2130.7|2130.4|2130.8|2130.5|2131|2130.7|2130.5|2130.2|3
1640005800000|2021-12-20 13:10:00|2130.9|2130.6|2130.8|2130.5|2131.1|2130.8|2130.8|2130.5|6
1640005810000|2021-12-20 13:10:10|2130.9|2130.6|2130.7|2130.4|2131|2130.7|2130.5|2130.2|3
1640005820000|2021-12-20 13:10:20|2130.8|2130.5|2131.3|2131|2131.3|2131|2130.8|2130.5|18
1640005830000|2021-12-20 13:10:30|2131.4|2131.1|2131.3|2131|2131.4|2131.1|2131.3|2131|1
1640005840000|2021-12-20 13:10:40|2131.2|2130.9|2130.7|2130.4|2131.2|2130.9|2130.6|2130.3|10
1640005850000|2021-12-20 13:10:50|2130.6|2130.3|2131.1|2130.8|2131.1|2130.8|2130.6|2130.3|6
1640005860000|2021-12-20 13:11:00|2131|2130.7|2130.6|2130.3|2131|2130.7|2130.3|2130|17
1640005870000|2021-12-20 13:11:10|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.3|2130|8
1640005880000|2021-12-20 13:11:20|2131|2130.7|2130.8|2130.5|2131.2|2130.9|2130.6|2130.3|7
1640005890000|2021-12-20 13:11:30|2130.7|2130.4|2130.7|2130.4|2130.9|2130.6|2130.5|2130.2|4
1640005900000|2021-12-20 13:11:40|2130.5|2130.2|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|0
1640005910000|2021-12-20 13:11:50|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|15
1640005920000|2021-12-20 13:12:00|2130.8|2130.5|2130.7|2130.4|2131.1|2130.8|2130.7|2130.4|15
1640005930000|2021-12-20 13:12:10|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.4|2130.1|12
1640005940000|2021-12-20 13:12:20|2130.5|2130.2|2131|2130.7|2131|2130.7|2130.5|2130.2|24
1640005950000|2021-12-20 13:12:30|2130.9|2130.6|2131.2|2130.9|2131.3|2131|2130.9|2130.6|6
1640005960000|2021-12-20 13:12:40|2131.5|2131.2|2131.7|2131.4|2131.8|2131.5|2131.5|2131.2|14
1640005970000|2021-12-20 13:12:50|2132|2131.7|2131.4|2131.1|2132|2131.7|2131.3|2131|9
1640005980000|2021-12-20 13:13:00|2131.5|2131.2|2131.7|2131.4|2131.8|2131.5|2131.4|2131.1|8
1640005990000|2021-12-20 13:13:10|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.6|2131.3|17
1640006000000|2021-12-20 13:13:20|2131.7|2131.4|2132.1|2131.8|2132.1|2131.8|2131.6|2131.3|14
1640006010000|2021-12-20 13:13:30|2131.9|2131.6|2131.7|2131.4|2132|2131.7|2131.7|2131.4|6
1640006020000|2021-12-20 13:13:40|2131.8|2131.5|2131.7|2131.4|2131.9|2131.6|2131.7|2131.4|4
1640006030000|2021-12-20 13:13:50|2131.6|2131.3|2131.5|2131.2|2131.7|2131.4|2131.2|2130.9|16
1640006040000|2021-12-20 13:14:00|2131.6|2131.3|2132|2131.7|2132.4|2132.1|2131.5|2131.2|22
1640006050000|2021-12-20 13:14:10|2132.1|2131.8|2132.3|2132|2132.3|2132|2132|2131.7|2
1640006060000|2021-12-20 13:14:20|2132.4|2132.1|2132.5|2132.2|2132.6|2132.3|2132.3|2132|14
1640006070000|2021-12-20 13:14:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.2|2131.9|4
1640006080000|2021-12-20 13:14:40|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.3|2132|1
1640006090000|2021-12-20 13:14:50|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2132.4|2132.1|2
1640006100000|2021-12-20 13:15:00|2132.3|2132|2132.2|2131.9|2132.4|2132.1|2131.9|2131.6|28
1640006110000|2021-12-20 13:15:10|2132.3|2132|2132.3|2132|2132.4|2132.1|2132.2|2131.9|17
1640006120000|2021-12-20 13:15:20|2132.4|2132.1|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|13
1640006130000|2021-12-20 13:15:30|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.3|2132|0
1640006140000|2021-12-20 13:15:40|2132.3|2132|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|10
1640006150000|2021-12-20 13:15:50|2132.3|2132|2132.2|2131.9|2132.3|2132|2132.2|2131.9|2
1640006160000|2021-12-20 13:16:00|2132.3|2132|2131.8|2131.5|2132.4|2132.1|2131.8|2131.5|14
1640006170000|2021-12-20 13:16:10|2132.1|2131.8|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|12
1640006180000|2021-12-20 13:16:20|2131.2|2130.9|2131.4|2131.1|2131.6|2131.3|2131.2|2130.9|8
1640006190000|2021-12-20 13:16:30|2131.5|2131.2|2131.6|2131.3|2131.7|2131.4|2131.5|2131.2|1
1640006200000|2021-12-20 13:16:40|2131.5|2131.2|2131.5|2131.2|2131.8|2131.5|2131.4|2131.1|5
1640006210000|2021-12-20 13:16:50|2131.6|2131.3|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|8
1640006220000|2021-12-20 13:17:00|2131.6|2131.3|2132.4|2132.1|2132.5|2132.2|2131.5|2131.2|8
1640006230000|2021-12-20 13:17:10|2132|2131.7|2132|2131.7|2132.1|2131.8|2131.9|2131.6|6
1640006240000|2021-12-20 13:17:20|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2131.7|2131.4|6
1640006250000|2021-12-20 13:17:30|2132.2|2131.9|2131.6|2131.3|2132.3|2132|2131.4|2131.1|11
1640006260000|2021-12-20 13:17:40|2131.5|2131.2|2131.2|2130.9|2131.5|2131.2|2131.2|2130.9|11
1640006280000|2021-12-20 13:18:00|2131.4|2131.1|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|9
1640006290000|2021-12-20 13:18:10|2131.8|2131.5|2131.6|2131.3|2132|2131.7|2131.4|2131.1|9
1640006300000|2021-12-20 13:18:20|2131.7|2131.4|2131.3|2131|2131.7|2131.4|2131.2|2130.9|4
1640006310000|2021-12-20 13:18:30|2131.2|2130.9|2130.9|2130.6|2131.4|2131.1|2130.9|2130.6|20
1640006320000|2021-12-20 13:18:40|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2130.8|2130.5|3
1640006330000|2021-12-20 13:18:50|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2131|2130.7|2
1640006340000|2021-12-20 13:19:00|2131.2|2130.9|2131|2130.7|2131.4|2131.1|2130.8|2130.5|18
1640006350000|2021-12-20 13:19:10|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|4
1640006360000|2021-12-20 13:19:20|2131.1|2130.8|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|1
1640006370000|2021-12-20 13:19:30|2131.1|2130.8|2131.1|2130.8|2131.2|2130.9|2131.1|2130.8|0
1640006380000|2021-12-20 13:19:40|2131.2|2130.9|2131.5|2131.2|2131.6|2131.3|2131.1|2130.8|4
1640006390000|2021-12-20 13:19:50|2131.4|2131.1|2131.4|2131.1|2131.4|2131.1|2131.2|2130.9|1
1640006400000|2021-12-20 13:20:00|2131.5|2131.2|2132.4|2132.1|2132.4|2132.1|2131.5|2131.2|11
1640006410000|2021-12-20 13:20:10|2132.3|2132|2132.6|2132.3|2132.6|2132.3|2131.9|2131.6|12
1640006420000|2021-12-20 13:20:20|2132.5|2132.2|2132.9|2132.6|2132.9|2132.6|2132.5|2132.2|6
1640006430000|2021-12-20 13:20:30|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.7|2132.4|5
1640006440000|2021-12-20 13:20:40|2132.9|2132.6|2133|2132.7|2133.2|2132.9|2132.9|2132.6|13
1640006450000|2021-12-20 13:20:50|2133.1|2132.8|2132.9|2132.6|2133.1|2132.8|2132.9|2132.6|0
1640006460000|2021-12-20 13:21:00|2133|2132.7|2133|2132.7|2133.2|2132.9|2132.9|2132.6|11
1640006470000|2021-12-20 13:21:10|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|1
1640006480000|2021-12-20 13:21:20|2133.1|2132.8|2133.8|2133.5|2133.8|2133.5|2133.1|2132.8|15
1640006490000|2021-12-20 13:21:30|2133.9|2133.6|2134.1|2133.8|2134.2|2133.9|2133.9|2133.6|6
1640006500000|2021-12-20 13:21:40|2134.2|2133.9|2134.1|2133.8|2134.3|2134|2134|2133.7|4
1640006510000|2021-12-20 13:21:50|2134.2|2133.9|2134.3|2134|2134.3|2134|2134|2133.7|4
1640006520000|2021-12-20 13:22:00|2134.2|2133.9|2134.4|2134.1|2134.9|2134.6|2134.2|2133.9|19
1640006530000|2021-12-20 13:22:10|2134.3|2134|2134.2|2133.9|2134.3|2134|2134|2133.7|7
1640006540000|2021-12-20 13:22:20|2134.3|2134|2134|2133.7|2134.3|2134|2133.8|2133.5|20
1640006550000|2021-12-20 13:22:30|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.6|2133.3|41
1640006560000|2021-12-20 13:22:40|2133.7|2133.4|2134|2133.7|2134|2133.7|2133.6|2133.3|26
1640006570000|2021-12-20 13:22:50|2134.1|2133.8|2134.6|2134.3|2134.8|2134.5|2134.1|2133.8|13
1640006580000|2021-12-20 13:23:00|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.5|2134.2|7
1640006590000|2021-12-20 13:23:10|2134.5|2134.2|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|6
1640006600000|2021-12-20 13:23:20|2134.5|2134.2|2134.7|2134.4|2134.7|2134.4|2134.4|2134.1|6
1640006610000|2021-12-20 13:23:30|2134.6|2134.3|2134.1|2133.8|2134.6|2134.3|2134.1|2133.8|1
1640006620000|2021-12-20 13:23:40|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2133.9|2133.6|6
1640006630000|2021-12-20 13:23:50|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2133.9|2133.6|1
1640006640000|2021-12-20 13:24:00|2134.3|2134|2134.8|2134.5|2134.9|2134.6|2134.2|2133.9|7
1640006650000|2021-12-20 13:24:10|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|0
1640006660000|2021-12-20 13:24:20|2135.1|2134.8|2135.3|2135|2135.3|2135|2135.1|2134.8|14
1640006670000|2021-12-20 13:24:30|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|2
1640006680000|2021-12-20 13:24:40|2135.6|2135.3|2135.7|2135.4|2135.8|2135.5|2135.5|2135.2|25
1640006690000|2021-12-20 13:24:50|2135.6|2135.3|2135.6|2135.3|2135.8|2135.5|2135.4|2135.1|14
1640006700000|2021-12-20 13:25:00|2135.5|2135.2|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|9
1640006710000|2021-12-20 13:25:10|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.1|2134.8|4
1640006720000|2021-12-20 13:25:20|2135.3|2135|2135.2|2134.9|2135.3|2135|2135.1|2134.8|2
1640006730000|2021-12-20 13:25:30|2135.1|2134.8|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|2
1640006740000|2021-12-20 13:25:40|2135|2134.7|2135.2|2134.9|2135.3|2135|2134.8|2134.5|24
1640006750000|2021-12-20 13:25:50|2135.3|2135|2135.9|2135.6|2136|2135.7|2135.3|2135|8
1640006760000|2021-12-20 13:26:00|2135.8|2135.5|2136|2135.7|2136.2|2135.9|2135.7|2135.4|21
1640006770000|2021-12-20 13:26:10|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.4|2135.1|11
1640006780000|2021-12-20 13:26:20|2135.6|2135.3|2135.4|2135.1|2135.7|2135.4|2135|2134.7|13
1640006790000|2021-12-20 13:26:30|2135.3|2135|2135.7|2135.4|2135.8|2135.5|2135.3|2135|42
1640006800000|2021-12-20 13:26:40|2135.8|2135.5|2136.1|2135.8|2136.2|2135.9|2135.7|2135.4|4
1640006810000|2021-12-20 13:26:50|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2135.9|2135.6|16
1640006820000|2021-12-20 13:27:00|2135.8|2135.5|2136|2135.7|2136.1|2135.8|2135.8|2135.5|12
1640006830000|2021-12-20 13:27:10|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136|2135.7|5
1640006840000|2021-12-20 13:27:20|2136.2|2135.9|2135.8|2135.5|2136.2|2135.9|2135.8|2135.5|1
1640006850000|2021-12-20 13:27:30|2135.7|2135.4|2135.4|2135.1|2135.7|2135.4|2135.4|2135.1|8
1640006860000|2021-12-20 13:27:40|2135.5|2135.2|2135|2134.7|2135.5|2135.2|2135|2134.7|31
1640006870000|2021-12-20 13:27:50|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135|2134.7|6
1640006880000|2021-12-20 13:28:00|2135.3|2135|2135.3|2135|2135.7|2135.4|2135.2|2134.9|21
1640006890000|2021-12-20 13:28:10|2135.2|2134.9|2135.9|2135.6|2135.9|2135.6|2135.1|2134.8|5
1640006900000|2021-12-20 13:28:20|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.7|2135.4|1
1640006910000|2021-12-20 13:28:30|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|0
1640006920000|2021-12-20 13:28:40|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|1
1640006930000|2021-12-20 13:28:50|2135.8|2135.5|2135.4|2135.1|2135.8|2135.5|2135|2134.7|22
1640006940000|2021-12-20 13:29:00|2135.1|2134.8|2135.3|2135|2135.4|2135.1|2135|2134.7|10
1640006950000|2021-12-20 13:29:10|2135.1|2134.8|2135|2134.7|2135.2|2134.9|2134.9|2134.6|5
1640006960000|2021-12-20 13:29:20|2135.1|2134.8|2134.9|2134.6|2135.3|2135|2134.9|2134.6|9
1640006970000|2021-12-20 13:29:30|2135|2134.7|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|1
1640006980000|2021-12-20 13:29:40|2135|2134.7|2135.1|2134.8|2135.3|2135|2134.9|2134.6|4
1640006990000|2021-12-20 13:29:50|2135|2134.7|2134.6|2134.3|2135.1|2134.8|2134.3|2134|15
1640007000000|2021-12-20 13:30:00|2134.7|2134.4|2134.7|2134.4|2134.9|2134.6|2134.3|2134|19
1640007010000|2021-12-20 13:30:10|2134.8|2134.5|2134.3|2134|2134.9|2134.6|2134.1|2133.8|44
1640007020000|2021-12-20 13:30:20|2134.2|2133.9|2133.8|2133.5|2134.3|2134|2133.7|2133.4|3
1640007030000|2021-12-20 13:30:30|2133.9|2133.6|2133.8|2133.5|2134.1|2133.8|2133.8|2133.5|7
1640007040000|2021-12-20 13:30:40|2133.9|2133.6|2134.4|2134.1|2134.4|2134.1|2133.9|2133.6|3
1640007050000|2021-12-20 13:30:50|2134.3|2134|2134.2|2133.9|2134.4|2134.1|2134.1|2133.8|2
1640007060000|2021-12-20 13:31:00|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2133.9|2133.6|7
1640007070000|2021-12-20 13:31:10|2134.1|2133.8|2134|2133.7|2134.2|2133.9|2134|2133.7|0
1640007080000|2021-12-20 13:31:20|2134.1|2133.8|2133.8|2133.5|2134.1|2133.8|2133.7|2133.4|1
1640007090000|2021-12-20 13:31:30|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|13
1640007100000|2021-12-20 13:31:40|2134.1|2133.8|2133.9|2133.6|2134.1|2133.8|2133.9|2133.6|6
1640007110000|2021-12-20 13:31:50|2133.8|2133.5|2133.6|2133.3|2134|2133.7|2133.5|2133.2|14
1640007120000|2021-12-20 13:32:00|2133.8|2133.5|2133.6|2133.3|2134.2|2133.9|2133.6|2133.3|10
1640007130000|2021-12-20 13:32:10|2133.7|2133.4|2133.7|2133.4|2133.8|2133.5|2133.5|2133.2|1
1640007140000|2021-12-20 13:32:20|2133.5|2133.2|2133.2|2132.9|2133.5|2133.2|2133.1|2132.8|13
1640007150000|2021-12-20 13:32:30|2133.3|2133|2133.5|2133.2|2133.5|2133.2|2133.3|2133|1
1640007160000|2021-12-20 13:32:40|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.2|2132.9|1
1640007170000|2021-12-20 13:32:50|2133.4|2133.1|2133.1|2132.8|2133.4|2133.1|2133|2132.7|6
1640007180000|2021-12-20 13:33:00|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|5
1640007190000|2021-12-20 13:33:10|2133.4|2133.1|2133.3|2133|2133.4|2133.1|2133.1|2132.8|14
1640007200000|2021-12-20 13:33:20|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|4
1640007210000|2021-12-20 13:33:30|2133.4|2133.1|2133.3|2133|2133.5|2133.2|2133.3|2133|6
1640007220000|2021-12-20 13:33:40|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.3|2133|7
1640007230000|2021-12-20 13:33:50|2133.6|2133.3|2133.7|2133.4|2133.8|2133.5|2133.6|2133.3|1
1640007240000|2021-12-20 13:34:00|2133.6|2133.3|2133.9|2133.6|2133.9|2133.6|2133.6|2133.3|4
1640007250000|2021-12-20 13:34:10|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|1
1640007260000|2021-12-20 13:34:20|2134|2133.7|2134.4|2134.1|2134.4|2134.1|2133.9|2133.6|12
1640007270000|2021-12-20 13:34:30|2134.3|2134|2134.3|2134|2134.3|2134|2134.2|2133.9|1
1640007280000|2021-12-20 13:34:40|2134.4|2134.1|2135.3|2135|2135.3|2135|2134.4|2134.1|10
1640007290000|2021-12-20 13:34:50|2135.4|2135.1|2135.5|2135.2|2135.6|2135.3|2135.3|2135|17
1640007300000|2021-12-20 13:35:00|2135.6|2135.3|2136.2|2135.9|2136.2|2135.9|2135.6|2135.3|22
1640007310000|2021-12-20 13:35:10|2136.1|2135.8|2135.7|2135.4|2136.1|2135.8|2135.6|2135.3|19
1640007320000|2021-12-20 13:35:20|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.7|2135.4|3
1640007330000|2021-12-20 13:35:30|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.8|2135.5|11
1640007340000|2021-12-20 13:35:40|2136.2|2135.9|2136|2135.7|2136.3|2136|2135.8|2135.5|13
1640007350000|2021-12-20 13:35:50|2135.7|2135.4|2135.4|2135.1|2135.8|2135.5|2135.4|2135.1|15
1640007360000|2021-12-20 13:36:00|2135.5|2135.2|2135.4|2135.1|2135.7|2135.4|2135.3|2135|14
1640007370000|2021-12-20 13:36:10|2135.3|2135|2135.5|2135.2|2135.7|2135.4|2135.3|2135|9
1640007380000|2021-12-20 13:36:20|2135.8|2135.5|2135.5|2135.2|2135.8|2135.5|2135.5|2135.2|4
1640007390000|2021-12-20 13:36:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|13
1640007400000|2021-12-20 13:36:40|2135.3|2135|2134.9|2134.6|2135.3|2135|2134.9|2134.6|4
1640007410000|2021-12-20 13:36:50|2135|2134.7|2134.7|2134.4|2135.1|2134.8|2134.6|2134.3|10
1640007420000|2021-12-20 13:37:00|2134.8|2134.5|2134.6|2134.3|2134.9|2134.6|2134.4|2134.1|9
1640007430000|2021-12-20 13:37:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|7
1640007440000|2021-12-20 13:37:20|2135|2134.7|2134.6|2134.3|2135|2134.7|2134.5|2134.2|23
1640007450000|2021-12-20 13:37:30|2134.7|2134.4|2134.7|2134.4|2135|2134.7|2134.4|2134.1|15
1640007460000|2021-12-20 13:37:40|2134.8|2134.5|2134.9|2134.6|2135.1|2134.8|2134.8|2134.5|5
1640007470000|2021-12-20 13:37:50|2135|2134.7|2135.2|2134.9|2135.2|2134.9|2135|2134.7|10
1640007480000|2021-12-20 13:38:00|2135.1|2134.8|2135|2134.7|2135.2|2134.9|2135|2134.7|9
1640007490000|2021-12-20 13:38:10|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|2
1640007500000|2021-12-20 13:38:20|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|7
1640007510000|2021-12-20 13:38:30|2135|2134.7|2135|2134.7|2135|2134.7|2134.9|2134.6|0
1640007520000|2021-12-20 13:38:40|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|1
1640007530000|2021-12-20 13:38:50|2134.9|2134.6|2135.1|2134.8|2135.1|2134.8|2134.9|2134.6|3
1640007540000|2021-12-20 13:39:00|2135.2|2134.9|2135.6|2135.3|2135.6|2135.3|2135.2|2134.9|16
1640007550000|2021-12-20 13:39:10|2135.7|2135.4|2135.8|2135.5|2135.9|2135.6|2135.6|2135.3|9
1640007560000|2021-12-20 13:39:20|2135.5|2135.2|2135.9|2135.6|2135.9|2135.6|2135.4|2135.1|13
1640007570000|2021-12-20 13:39:30|2135.8|2135.5|2135.9|2135.6|2136.1|2135.8|2135.8|2135.5|6
1640007580000|2021-12-20 13:39:40|2136|2135.7|2136|2135.7|2136|2135.7|2135.9|2135.6|2
1640007590000|2021-12-20 13:39:50|2135.9|2135.6|2135.8|2135.5|2136|2135.7|2135.8|2135.5|3
1640007600000|2021-12-20 13:40:00|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.9|2135.6|2
1640007610000|2021-12-20 13:40:10|2136.4|2136.1|2136.5|2136.2|2136.6|2136.3|2136.3|2136|27
1640007620000|2021-12-20 13:40:20|2136.4|2136.1|2136.6|2136.3|2136.6|2136.3|2136.4|2136.1|2
1640007630000|2021-12-20 13:40:30|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|15
1640007640000|2021-12-20 13:40:40|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.6|2136.3|15
1640007650000|2021-12-20 13:40:50|2136.6|2136.3|2136|2135.7|2136.6|2136.3|2135.8|2135.5|22
1640007660000|2021-12-20 13:41:00|2135.9|2135.6|2136.1|2135.8|2136.3|2136|2135.9|2135.6|13
1640007670000|2021-12-20 13:41:10|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.8|2135.5|1
1640007680000|2021-12-20 13:41:20|2135.8|2135.5|2135.6|2135.3|2135.9|2135.6|2135.5|2135.2|5
1640007690000|2021-12-20 13:41:30|2135.7|2135.4|2135.8|2135.5|2136.2|2135.9|2135.7|2135.4|17
1640007700000|2021-12-20 13:41:40|2135.9|2135.6|2135.9|2135.6|2136|2135.7|2135.8|2135.5|0
1640007710000|2021-12-20 13:41:50|2136|2135.7|2136.1|2135.8|2136.3|2136|2135.9|2135.6|1
1640007720000|2021-12-20 13:42:00|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.7|2135.4|9
1640007730000|2021-12-20 13:42:10|2135.9|2135.6|2136.5|2136.2|2136.6|2136.3|2135.9|2135.6|5
1640007740000|2021-12-20 13:42:20|2136.4|2136.1|2137|2136.7|2137|2136.7|2136.3|2136|14
1640007750000|2021-12-20 13:42:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|10
1640007760000|2021-12-20 13:42:40|2137|2136.7|2137|2136.7|2137.1|2136.8|2137|2136.7|9
1640007770000|2021-12-20 13:42:50|2137.2|2136.9|2137.2|2136.9|2137.3|2137|2137.2|2136.9|23
1640007780000|2021-12-20 13:43:00|2137.1|2136.8|2137.4|2137.1|2137.4|2137.1|2137.1|2136.8|13
1640007790000|2021-12-20 13:43:10|2137.6|2137.3|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|5
1640007800000|2021-12-20 13:43:20|2137.3|2137|2137.7|2137.4|2137.7|2137.4|2137.3|2137|19
1640007810000|2021-12-20 13:43:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|4
1640007820000|2021-12-20 13:43:40|2137.7|2137.4|2137.5|2137.2|2137.8|2137.5|2137.5|2137.2|7
1640007830000|2021-12-20 13:43:50|2137.6|2137.3|2137.4|2137.1|2137.7|2137.4|2137.3|2137|16
1640007840000|2021-12-20 13:44:00|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|11
1640007850000|2021-12-20 13:44:10|2137.7|2137.4|2136.8|2136.5|2137.7|2137.4|2136.8|2136.5|31
1640007860000|2021-12-20 13:44:20|2136.7|2136.4|2135.9|2135.6|2136.7|2136.4|2135.9|2135.6|34
1640007870000|2021-12-20 13:44:30|2136|2135.7|2136|2135.7|2136.1|2135.8|2135.9|2135.6|15
1640007880000|2021-12-20 13:44:40|2136.1|2135.8|2136.3|2136|2136.3|2136|2136|2135.7|2
1640007890000|2021-12-20 13:44:50|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|14
1640007900000|2021-12-20 13:45:00|2136.4|2136.1|2136.4|2136.1|2136.7|2136.4|2136.3|2136|14
1640007910000|2021-12-20 13:45:10|2136.5|2136.2|2136.2|2135.9|2136.6|2136.3|2136.2|2135.9|36
1640007920000|2021-12-20 13:45:20|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|3
1640007930000|2021-12-20 13:45:30|2136.6|2136.3|2136.2|2135.9|2136.6|2136.3|2136.2|2135.9|14
1640007940000|2021-12-20 13:45:40|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136.1|2135.8|33
1640007950000|2021-12-20 13:45:50|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.3|2136|3
1640007960000|2021-12-20 13:46:00|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|0
1640007970000|2021-12-20 13:46:10|2136.9|2136.6|2136.7|2136.4|2136.9|2136.6|2136.7|2136.4|6
1640007980000|2021-12-20 13:46:20|2136.6|2136.3|2137.1|2136.8|2137.1|2136.8|2136.6|2136.3|8
1640007990000|2021-12-20 13:46:30|2137.2|2136.9|2137.7|2137.4|2137.8|2137.5|2137.2|2136.9|41
1640008000000|2021-12-20 13:46:40|2137.4|2137.1|2137.7|2137.4|2137.8|2137.5|2137.4|2137.1|11
1640008010000|2021-12-20 13:46:50|2137.6|2137.3|2137.9|2137.6|2137.9|2137.6|2137.6|2137.3|5
1640008020000|2021-12-20 13:47:00|2137.8|2137.5|2137.8|2137.5|2137.9|2137.6|2137.5|2137.2|19
1640008030000|2021-12-20 13:47:10|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|2
1640008040000|2021-12-20 13:47:20|2137.3|2137|2137.4|2137.1|2137.5|2137.2|2137.3|2137|7
1640008050000|2021-12-20 13:47:30|2137.3|2137|2137.5|2137.2|2137.5|2137.2|2137.3|2137|10
1640008060000|2021-12-20 13:47:40|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|3
1640008070000|2021-12-20 13:47:50|2137.4|2137.1|2137.2|2136.9|2137.4|2137.1|2137.2|2136.9|4
1640008080000|2021-12-20 13:48:00|2137.1|2136.8|2137.5|2137.2|2137.5|2137.2|2136.9|2136.6|25
1640008090000|2021-12-20 13:48:10|2137.3|2137|2137.3|2137|2137.3|2137|2137.2|2136.9|7
1640008100000|2021-12-20 13:48:20|2137.2|2136.9|2137.1|2136.8|2137.3|2137|2137.1|2136.8|2
1640008110000|2021-12-20 13:48:30|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.3|2136|21
1640008120000|2021-12-20 13:48:40|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.4|2136.1|21
1640008130000|2021-12-20 13:48:50|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136|2135.7|44
1640008140000|2021-12-20 13:49:00|2136.3|2136|2136.2|2135.9|2136.4|2136.1|2136|2135.7|15
1640008150000|2021-12-20 13:49:10|2136.3|2136|2136.2|2135.9|2136.3|2136|2136.1|2135.8|5
1640008160000|2021-12-20 13:49:20|2136.1|2135.8|2136|2135.7|2136.1|2135.8|2136|2135.7|2
1640008170000|2021-12-20 13:49:30|2136.1|2135.8|2136.1|2135.8|2136.3|2136|2136|2135.7|19
1640008180000|2021-12-20 13:49:40|2136.2|2135.9|2136.5|2136.2|2136.7|2136.4|2136.2|2135.9|19
1640008190000|2021-12-20 13:49:50|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.1|2135.8|1
1640008200000|2021-12-20 13:50:00|2136.3|2136|2136.2|2135.9|2136.3|2136|2136.2|2135.9|16
1640008210000|2021-12-20 13:50:10|2136.4|2136.1|2136.8|2136.5|2136.8|2136.5|2136.4|2136.1|4
1640008220000|2021-12-20 13:50:20|2136.9|2136.6|2136.8|2136.5|2137|2136.7|2136.8|2136.5|9
1640008230000|2021-12-20 13:50:30|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.4|2136.1|12
1640008240000|2021-12-20 13:50:40|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.8|2136.5|6
1640008250000|2021-12-20 13:50:50|2136.7|2136.4|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|1
1640008260000|2021-12-20 13:51:00|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|0
1640008270000|2021-12-20 13:51:10|2136.6|2136.3|2136.5|2136.2|2136.7|2136.4|2136.4|2136.1|25
1640008280000|2021-12-20 13:51:20|2136.4|2136.1|2136.2|2135.9|2136.5|2136.2|2136|2135.7|3
1640008290000|2021-12-20 13:51:30|2136.1|2135.8|2136.2|2135.9|2136.3|2136|2136|2135.7|29
1640008300000|2021-12-20 13:51:40|2136.1|2135.8|2135.8|2135.5|2136.1|2135.8|2135.6|2135.3|57
1640008310000|2021-12-20 13:51:50|2135.9|2135.6|2135.7|2135.4|2136|2135.7|2135.6|2135.3|20
1640008320000|2021-12-20 13:52:00|2135.6|2135.3|2136.1|2135.8|2136.2|2135.9|2135.6|2135.3|12
1640008330000|2021-12-20 13:52:10|2136|2135.7|2135.7|2135.4|2136|2135.7|2135.6|2135.3|24
1640008340000|2021-12-20 13:52:20|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.6|2135.3|10
1640008350000|2021-12-20 13:52:30|2135.9|2135.6|2135.9|2135.6|2136|2135.7|2135.9|2135.6|2
1640008360000|2021-12-20 13:52:40|2136.2|2135.9|2136.6|2136.3|2136.6|2136.3|2136.2|2135.9|28
1640008370000|2021-12-20 13:52:50|2136.7|2136.4|2136.5|2136.2|2136.7|2136.4|2136.4|2136.1|12
1640008380000|2021-12-20 13:53:00|2136.6|2136.3|2137.1|2136.8|2137.1|2136.8|2136.6|2136.3|10
1640008390000|2021-12-20 13:53:10|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|7
1640008400000|2021-12-20 13:53:20|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2137|2136.7|3
1640008410000|2021-12-20 13:53:30|2137|2136.7|2137.5|2137.2|2137.5|2137.2|2137|2136.7|32
1640008420000|2021-12-20 13:53:40|2137.4|2137.1|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|13
1640008430000|2021-12-20 13:53:50|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|4
1640008440000|2021-12-20 13:54:00|2137.2|2136.9|2137.4|2137.1|2137.5|2137.2|2137.1|2136.8|7
1640008450000|2021-12-20 13:54:10|2137.3|2137|2137.1|2136.8|2137.3|2137|2136.8|2136.5|11
1640008460000|2021-12-20 13:54:20|2137|2136.7|2137|2136.7|2137.1|2136.8|2136.9|2136.6|1
1640008470000|2021-12-20 13:54:30|2137.1|2136.8|2137.3|2137|2137.4|2137.1|2137.1|2136.8|9
1640008480000|2021-12-20 13:54:40|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|0
1640008490000|2021-12-20 13:54:50|2137.6|2137.3|2137.9|2137.6|2137.9|2137.6|2137.5|2137.2|15
1640008500000|2021-12-20 13:55:00|2137.7|2137.4|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|11
1640008510000|2021-12-20 13:55:10|2137.8|2137.5|2138.2|2137.9|2138.3|2138|2137.7|2137.4|36
1640008520000|2021-12-20 13:55:20|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138.2|2137.9|16
1640008530000|2021-12-20 13:55:30|2138.4|2138.1|2138.7|2138.4|2138.7|2138.4|2138.4|2138.1|20
1640008540000|2021-12-20 13:55:40|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.6|2138.3|30
1640008550000|2021-12-20 13:55:50|2138.8|2138.5|2138.4|2138.1|2138.8|2138.5|2138.3|2138|9
1640008560000|2021-12-20 13:56:00|2138.5|2138.2|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|11
1640008570000|2021-12-20 13:56:10|2138.8|2138.5|2139.2|2138.9|2139.3|2139|2138.8|2138.5|27
1640008580000|2021-12-20 13:56:20|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.7|2138.4|13
1640008590000|2021-12-20 13:56:30|2138.9|2138.6|2139|2138.7|2139.1|2138.8|2138.9|2138.6|1
1640008600000|2021-12-20 13:56:40|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|5
1640008610000|2021-12-20 13:56:50|2139.2|2138.9|2138.9|2138.6|2139.3|2139|2138.8|2138.5|21
1640008620000|2021-12-20 13:57:00|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|5
1640008630000|2021-12-20 13:57:10|2138.8|2138.5|2138.9|2138.6|2139|2138.7|2138.6|2138.3|16
1640008640000|2021-12-20 13:57:20|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139|2138.7|5
1640008650000|2021-12-20 13:57:30|2139.3|2139|2139.1|2138.8|2139.3|2139|2139.1|2138.8|17
1640008660000|2021-12-20 13:57:40|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|14
1640008670000|2021-12-20 13:57:50|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.3|2139|33
1640008680000|2021-12-20 13:58:00|2139.8|2139.5|2140.1|2139.8|2140.1|2139.8|2139.6|2139.3|30
1640008690000|2021-12-20 13:58:10|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|15
1640008700000|2021-12-20 13:58:20|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140|2139.7|20
1640008710000|2021-12-20 13:58:30|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.8|2139.5|23
1640008720000|2021-12-20 13:58:40|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|4
1640008730000|2021-12-20 13:58:50|2140|2139.7|2140.2|2139.9|2140.4|2140.1|2140|2139.7|13
1640008740000|2021-12-20 13:59:00|2140.3|2140|2139.9|2139.6|2140.3|2140|2139.6|2139.3|39
1640008750000|2021-12-20 13:59:10|2139.8|2139.5|2139.7|2139.4|2139.9|2139.6|2139.6|2139.3|14
1640008760000|2021-12-20 13:59:20|2139.6|2139.3|2139.3|2139|2139.7|2139.4|2139.3|2139|27
1640008770000|2021-12-20 13:59:30|2139.2|2138.9|2139.1|2138.8|2139.3|2139|2139.1|2138.8|5
1640008780000|2021-12-20 13:59:40|2139|2138.7|2138.7|2138.4|2139|2138.7|2138.7|2138.4|17
1640008790000|2021-12-20 13:59:50|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|7
1640008800000|2021-12-20 14:00:00|2138.9|2138.6|2138.8|2138.5|2139|2138.7|2138.7|2138.4|12
1640008810000|2021-12-20 14:00:10|2138.7|2138.4|2139.9|2139.6|2139.9|2139.6|2138.7|2138.4|42
1640008820000|2021-12-20 14:00:20|2140|2139.7|2139.7|2139.4|2140.2|2139.9|2139.7|2139.4|11
1640008830000|2021-12-20 14:00:30|2139.5|2139.2|2139.8|2139.5|2140|2139.7|2139.5|2139.2|12
1640008840000|2021-12-20 14:00:40|2139.7|2139.4|2139.6|2139.3|2139.9|2139.6|2139.6|2139.3|2
1640008850000|2021-12-20 14:00:50|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|3
1640008860000|2021-12-20 14:01:00|2139.7|2139.4|2139.9|2139.6|2140.3|2140|2139.7|2139.4|13
1640008870000|2021-12-20 14:01:10|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|3
1640008880000|2021-12-20 14:01:20|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|9
1640008890000|2021-12-20 14:01:30|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|10
1640008900000|2021-12-20 14:01:40|2139.8|2139.5|2139.9|2139.6|2140|2139.7|2139.5|2139.2|5
1640008910000|2021-12-20 14:01:50|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.7|2139.4|17
1640008920000|2021-12-20 14:02:00|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.7|2139.4|4
1640008930000|2021-12-20 14:02:10|2139.9|2139.6|2140.5|2140.2|2140.5|2140.2|2139.9|2139.6|6
1640008940000|2021-12-20 14:02:20|2140.6|2140.3|2140.4|2140.1|2140.7|2140.4|2140.4|2140.1|7
1640008950000|2021-12-20 14:02:30|2140.3|2140|2140.8|2140.5|2140.8|2140.5|2140.2|2139.9|24
1640008960000|2021-12-20 14:02:40|2140.9|2140.6|2141.1|2140.8|2141.4|2141.1|2140.9|2140.6|33
1640008970000|2021-12-20 14:02:50|2141.2|2140.9|2141.6|2141.3|2141.7|2141.4|2141.2|2140.9|32
1640008980000|2021-12-20 14:03:00|2141.5|2141.2|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|14
1640008990000|2021-12-20 14:03:10|2141.6|2141.3|2141|2140.7|2141.6|2141.3|2141|2140.7|5
1640009000000|2021-12-20 14:03:20|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|6
1640009010000|2021-12-20 14:03:30|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|7
1640009020000|2021-12-20 14:03:40|2141.3|2141|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|15
1640009030000|2021-12-20 14:03:50|2141.3|2141|2140.8|2140.5|2141.3|2141|2140.8|2140.5|4
1640009040000|2021-12-20 14:04:00|2140.4|2140.1|2140.8|2140.5|2141|2140.7|2140.4|2140.1|20
1640009050000|2021-12-20 14:04:10|2141|2140.7|2141.1|2140.8|2141.2|2140.9|2140.9|2140.6|9
1640009060000|2021-12-20 14:04:20|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|3
1640009070000|2021-12-20 14:04:30|2141.1|2140.8|2141.4|2141.1|2141.4|2141.1|2141.1|2140.8|4
1640009080000|2021-12-20 14:04:40|2141.2|2140.9|2140.8|2140.5|2141.2|2140.9|2140.8|2140.5|17
1640009090000|2021-12-20 14:04:50|2140.7|2140.4|2140.9|2140.6|2141|2140.7|2140.7|2140.4|13
1640009100000|2021-12-20 14:05:00|2141|2140.7|2141.3|2141|2141.3|2141|2141|2140.7|13
1640009110000|2021-12-20 14:05:10|2141.4|2141.1|2142|2141.7|2142.1|2141.8|2141.4|2141.1|27
1640009120000|2021-12-20 14:05:20|2141.8|2141.5|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|21
1640009130000|2021-12-20 14:05:30|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|2
1640009140000|2021-12-20 14:05:40|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|13
1640009150000|2021-12-20 14:05:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|8
1640009160000|2021-12-20 14:06:00|2141.5|2141.2|2141.6|2141.3|2142.1|2141.8|2141.5|2141.2|121
1640009170000|2021-12-20 14:06:10|2141.7|2141.4|2141.2|2140.9|2141.7|2141.4|2140.7|2140.4|86
1640009180000|2021-12-20 14:06:20|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|15
1640009190000|2021-12-20 14:06:30|2141.1|2140.8|2140.5|2140.2|2141.3|2141|2140.5|2140.2|11
1640009200000|2021-12-20 14:06:40|2140.7|2140.4|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|4
1640009210000|2021-12-20 14:06:50|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|6
1640009220000|2021-12-20 14:07:00|2140.6|2140.3|2141.1|2140.8|2141.2|2140.9|2140.6|2140.3|10
1640009230000|2021-12-20 14:07:10|2141|2140.7|2141|2140.7|2141.1|2140.8|2141|2140.7|1
1640009240000|2021-12-20 14:07:20|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.8|2140.5|3
1640009250000|2021-12-20 14:07:30|2141.7|2141.4|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|37
1640009260000|2021-12-20 14:07:40|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|1
1640009270000|2021-12-20 14:07:50|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|0
1640009280000|2021-12-20 14:08:00|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141|2140.7|108
1640009290000|2021-12-20 14:08:10|2141.1|2140.8|2140.7|2140.4|2141.3|2141|2140.6|2140.3|12
1640009300000|2021-12-20 14:08:20|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.5|2140.2|6
1640009310000|2021-12-20 14:08:30|2140.8|2140.5|2141.1|2140.8|2141.1|2140.8|2140.8|2140.5|7
1640009320000|2021-12-20 14:08:40|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.8|2140.5|10
1640009330000|2021-12-20 14:08:50|2141|2140.7|2140.6|2140.3|2141|2140.7|2140.6|2140.3|5
1640009340000|2021-12-20 14:09:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|1
1640009350000|2021-12-20 14:09:10|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|2
1640009360000|2021-12-20 14:09:20|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|2
1640009370000|2021-12-20 14:09:30|2141.2|2140.9|2141.1|2140.8|2141.4|2141.1|2141|2140.7|31
1640009380000|2021-12-20 14:09:40|2141.2|2140.9|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|11
1640009390000|2021-12-20 14:09:50|2141.3|2141|2141.2|2140.9|2141.5|2141.2|2141.1|2140.8|20
1640009400000|2021-12-20 14:10:00|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|13
1640009410000|2021-12-20 14:10:10|2141.3|2141|2141.1|2140.8|2141.7|2141.4|2141.1|2140.8|49
1640009420000|2021-12-20 14:10:20|2140.9|2140.6|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|15
1640009430000|2021-12-20 14:10:30|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|13
1640009440000|2021-12-20 14:10:40|2140.4|2140.1|2140.5|2140.2|2140.6|2140.3|2140.3|2140|11
1640009450000|2021-12-20 14:10:50|2140.4|2140.1|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|16
1640009460000|2021-12-20 14:11:00|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|3
1640009470000|2021-12-20 14:11:10|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|11
1640009480000|2021-12-20 14:11:20|2140.4|2140.1|2141|2140.7|2141|2140.7|2140.4|2140.1|24
1640009490000|2021-12-20 14:11:30|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141|2140.7|4
1640009500000|2021-12-20 14:11:40|||||||||3
1640009510000|2021-12-20 14:11:50|2141.1|2140.8|2141.5|2141.2|2141.6|2141.3|2141.1|2140.8|8
1640009520000|2021-12-20 14:12:00|2141.2|2140.9|2141.4|2141.1|2141.6|2141.3|2141.1|2140.8|59
1640009530000|2021-12-20 14:12:10|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|14
1640009540000|2021-12-20 14:12:20|2141.6|2141.3|2141.2|2140.9|2141.6|2141.3|2141.1|2140.8|16
1640009550000|2021-12-20 14:12:30|2141.3|2141|2141.3|2141|2141.5|2141.2|2141.2|2140.9|9
1640009560000|2021-12-20 14:12:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2140.8|2140.5|148
1640009570000|2021-12-20 14:12:50|2141.2|2140.9|2141|2140.7|2141.3|2141|2140.8|2140.5|10
1640009580000|2021-12-20 14:13:00|2140.9|2140.6|2141.2|2140.9|2141.4|2141.1|2140.9|2140.6|10
1640009590000|2021-12-20 14:13:10|2141|2140.7|2141.4|2141.1|2141.4|2141.1|2141|2140.7|3
1640009600000|2021-12-20 14:13:20|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|11
1640009610000|2021-12-20 14:13:30|2141.5|2141.2|2141.8|2141.5|2142|2141.7|2141.5|2141.2|12
1640009620000|2021-12-20 14:13:40|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.5|2141.2|1
1640009630000|2021-12-20 14:13:50|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.5|2141.2|5
1640009640000|2021-12-20 14:14:00|2141.8|2141.5|2142.1|2141.8|2142.2|2141.9|2141.8|2141.5|1
1640009650000|2021-12-20 14:14:10|2142.2|2141.9|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|23
1640009660000|2021-12-20 14:14:20|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|4
1640009670000|2021-12-20 14:14:30|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.6|2141.3|9
1640009680000|2021-12-20 14:14:40|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|4
1640009690000|2021-12-20 14:14:50|2142|2141.7|2142|2141.7|2142.2|2141.9|2141.9|2141.6|17
1640009700000|2021-12-20 14:15:00|2141.8|2141.5|2142.1|2141.8|2142.5|2142.2|2141.8|2141.5|35
1640009710000|2021-12-20 14:15:10|2142.2|2141.9|2141.8|2141.5|2142.2|2141.9|2141.4|2141.1|35
1640009720000|2021-12-20 14:15:20|2141.7|2141.4|2142|2141.7|2142.2|2141.9|2141.5|2141.2|24
1640009730000|2021-12-20 14:15:30|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|0
1640009740000|2021-12-20 14:15:40|2141.7|2141.4|2141.1|2140.8|2141.7|2141.4|2141.1|2140.8|7
1640009750000|2021-12-20 14:15:50|2141|2140.7|2141.1|2140.8|2141.2|2140.9|2140.9|2140.6|25
1640009760000|2021-12-20 14:16:00|2141.2|2140.9|2140.9|2140.6|2141.4|2141.1|2140.9|2140.6|34
1640009770000|2021-12-20 14:16:10|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|7
1640009780000|2021-12-20 14:16:20|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|17
1640009790000|2021-12-20 14:16:30|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|11
1640009800000|2021-12-20 14:16:40|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|2
1640009810000|2021-12-20 14:16:50|2140.6|2140.3|2140.9|2140.6|2141|2140.7|2140.6|2140.3|9
1640009820000|2021-12-20 14:17:00|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|4
1640009830000|2021-12-20 14:17:10|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.6|2140.3|15
1640009840000|2021-12-20 14:17:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|10
1640009850000|2021-12-20 14:17:30|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.7|2140.4|4
1640009860000|2021-12-20 14:17:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141|2140.7|10
1640009870000|2021-12-20 14:17:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|11
1640009880000|2021-12-20 14:18:00|2141.3|2141|2142|2141.7|2142|2141.7|2141.2|2140.9|17
1640009890000|2021-12-20 14:18:10|2141.9|2141.6|2142.4|2142.1|2142.4|2142.1|2141.9|2141.6|96
1640009900000|2021-12-20 14:18:20|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|12
1640009910000|2021-12-20 14:18:30|2142.6|2142.3|2143|2142.7|2143|2142.7|2142.6|2142.3|23
1640009920000|2021-12-20 14:18:40|2143.1|2142.8|2142.8|2142.5|2143.4|2143.1|2142.8|2142.5|40
1640009930000|2021-12-20 14:18:50|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|5
1640009940000|2021-12-20 14:19:00|2142.7|2142.4|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|1
1640009950000|2021-12-20 14:19:10|2143.3|2143|2143|2142.7|2143.4|2143.1|2143|2142.7|16
1640009960000|2021-12-20 14:19:20|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.4|2142.1|33
1640009970000|2021-12-20 14:19:30|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.4|2142.1|7
1640009980000|2021-12-20 14:19:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|3
1640009990000|2021-12-20 14:19:50|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|9
1640010000000|2021-12-20 14:20:00|2142.9|2142.6|2143.1|2142.8|2143.4|2143.1|2142.9|2142.6|21
1640010010000|2021-12-20 14:20:10|2142.9|2142.6|2143|2142.7|2143.2|2142.9|2142.9|2142.6|7
1640010020000|2021-12-20 14:20:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|3
1640010040000|2021-12-20 14:20:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|11
1640010050000|2021-12-20 14:20:50|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|5
1640010060000|2021-12-20 14:21:00|2143|2142.7|2144.1|2143.8|2144.2|2143.9|2143|2142.7|55
1640010070000|2021-12-20 14:21:10|2144|2143.7|2143.8|2143.5|2144.3|2144|2143.8|2143.5|67
1640010080000|2021-12-20 14:21:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.8|2143.5|2
1640010090000|2021-12-20 14:21:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|2
1640010100000|2021-12-20 14:21:40|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|17
1640010110000|2021-12-20 14:21:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|3
1640010120000|2021-12-20 14:22:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|11
1640010130000|2021-12-20 14:22:10|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|17
1640010140000|2021-12-20 14:22:20|2143.9|2143.6|2143.4|2143.1|2144|2143.7|2143.4|2143.1|9
1640010150000|2021-12-20 14:22:30|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|17
1640010160000|2021-12-20 14:22:40|2143.6|2143.3|2143.3|2143|2143.7|2143.4|2143.3|2143|20
1640010170000|2021-12-20 14:22:50|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|9
1640010180000|2021-12-20 14:23:00|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|19
1640010190000|2021-12-20 14:23:10|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|4
1640010200000|2021-12-20 14:23:20|2143.4|2143.1|2144.1|2143.8|2144.1|2143.8|2143.4|2143.1|16
1640010210000|2021-12-20 14:23:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|6
1640010220000|2021-12-20 14:23:40|2144|2143.7|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|12
1640010230000|2021-12-20 14:23:50|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|4
1640010240000|2021-12-20 14:24:00|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.3|2143|17
1640010250000|2021-12-20 14:24:10|2143.3|2143|2143.5|2143.2|2143.6|2143.3|2143.1|2142.8|17
1640010260000|2021-12-20 14:24:20|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|8
1640010270000|2021-12-20 14:24:30|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|1
1640010280000|2021-12-20 14:24:40|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|4
1640010290000|2021-12-20 14:24:50|2143.9|2143.6|2144.1|2143.8|2144.3|2144|2143.9|2143.6|16
1640010300000|2021-12-20 14:25:00|2144.2|2143.9|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|43
1640010310000|2021-12-20 14:25:10|2143.8|2143.5|2143|2142.7|2143.8|2143.5|2142.9|2142.6|48
1640010320000|2021-12-20 14:25:20|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|32
1640010330000|2021-12-20 14:25:30|2142.7|2142.4|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|21
1640010340000|2021-12-20 14:25:40|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.5|2141.2|64
1640010350000|2021-12-20 14:25:50|2141.8|2141.5|2141.5|2141.2|2142|2141.7|2141.5|2141.2|13
1640010360000|2021-12-20 14:26:00|2141.6|2141.3|2140.6|2140.3|2141.6|2141.3|2140.6|2140.3|48
1640010370000|2021-12-20 14:26:10|2140.5|2140.2|2141.5|2141.2|2141.5|2141.2|2140.4|2140.1|52
1640010380000|2021-12-20 14:26:20|2141.4|2141.1|2141.1|2140.8|2141.5|2141.2|2141.1|2140.8|48
1640010390000|2021-12-20 14:26:30|2141|2140.7|2141.8|2141.5|2142.1|2141.8|2141|2140.7|38
1640010400000|2021-12-20 14:26:40|2141.7|2141.4|2141.1|2140.8|2141.7|2141.4|2140.6|2140.3|50
1640010410000|2021-12-20 14:26:50|2141|2140.7|2140.8|2140.5|2141.2|2140.9|2140.6|2140.3|20
1640010420000|2021-12-20 14:27:00|2140.9|2140.6|2140.9|2140.6|2141.2|2140.9|2140.8|2140.5|37
1640010430000|2021-12-20 14:27:10|2140.8|2140.5|2141.1|2140.8|2141.1|2140.8|2140.8|2140.5|4
1640010440000|2021-12-20 14:27:20|2141.2|2140.9|2141.6|2141.3|2141.7|2141.4|2141.2|2140.9|29
1640010450000|2021-12-20 14:27:30|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|14
1640010460000|2021-12-20 14:27:40|2141.8|2141.5|2142.6|2142.3|2142.6|2142.3|2141.8|2141.5|47
1640010470000|2021-12-20 14:27:50|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.3|2142|9
1640010480000|2021-12-20 14:28:00|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.1|2141.8|22
1640010490000|2021-12-20 14:28:10|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|19
1640010500000|2021-12-20 14:28:20|2142.1|2141.8|2140.6|2140.3|2142.1|2141.8|2140.4|2140.1|66
1640010510000|2021-12-20 14:28:30|2140.3|2140|2140.6|2140.3|2140.7|2140.4|2140.2|2139.9|47
1640010520000|2021-12-20 14:28:40|2140.5|2140.2|2140.5|2140.2|2141.1|2140.8|2140.4|2140.1|41
1640010530000|2021-12-20 14:28:50|2140.4|2140.1|2139.8|2139.5|2140.4|2140.1|2139.3|2139|42
1640010540000|2021-12-20 14:29:00|2139.9|2139.6|2139.9|2139.6|2140.3|2140|2139.9|2139.6|47
1640010550000|2021-12-20 14:29:10|2139.7|2139.4|2140.3|2140|2140.6|2140.3|2139.6|2139.3|12
1640010560000|2021-12-20 14:29:20|2140.2|2139.9|2140.8|2140.5|2140.8|2140.5|2140|2139.7|52
1640010570000|2021-12-20 14:29:30|2141|2140.7|2141.8|2141.5|2141.9|2141.6|2141|2140.7|37
1640010580000|2021-12-20 14:29:40|2141.7|2141.4|2141.5|2141.2|2141.9|2141.6|2141.2|2140.9|51
1640010590000|2021-12-20 14:29:50|2141.1|2140.8|2139.3|2139|2141.3|2141|2139.2|2138.9|89
1640010600000|2021-12-20 14:30:00|2138.7|2138.4|2140|2139.7|2140.9|2140.6|2137.2|2136.9|839
1640010610000|2021-12-20 14:30:10|2139.3|2139|2140.8|2140.5|2140.9|2140.6|2138.2|2137.9|642
1640010620000|2021-12-20 14:30:20|2140.9|2140.6|2138.3|2138|2141.1|2140.8|2138.1|2137.8|407
1640010630000|2021-12-20 14:30:30|2137.7|2137.4|2137.2|2136.9|2137.7|2137.4|2136.3|2136|524
1640010640000|2021-12-20 14:30:40|2137.8|2137.5|2137.1|2136.8|2138.1|2137.8|2136.6|2136.3|699
1640010650000|2021-12-20 14:30:50|2136.9|2136.6|2136.2|2135.9|2137|2136.7|2135.9|2135.6|350
1640010660000|2021-12-20 14:31:00|2135.9|2135.6|2135.9|2135.6|2137.3|2137|2135.9|2135.6|546
1640010670000|2021-12-20 14:31:10|2135.8|2135.5|2134.4|2134.1|2136.2|2135.9|2134.3|2134|444
1640010680000|2021-12-20 14:31:20|2134|2133.7|2133.7|2133.4|2134.5|2134.2|2133.5|2133.2|254
1640010690000|2021-12-20 14:31:30|2133.5|2133.2|2132.6|2132.3|2133.7|2133.4|2132.4|2132.1|368
1640010700000|2021-12-20 14:31:40|2132.5|2132.2|2131.7|2131.4|2132.5|2132.2|2131.4|2131.1|428
1640010710000|2021-12-20 14:31:50|2131.5|2131.2|2129.7|2129.4|2131.5|2131.2|2129.7|2129.4|383
1640010720000|2021-12-20 14:32:00|2129.6|2129.3|2129.3|2129|2130.7|2130.4|2129.1|2128.8|694
1640010730000|2021-12-20 14:32:10|2129.1|2128.8|2128.6|2128.3|2129.4|2129.1|2128.5|2128.2|386
1640010740000|2021-12-20 14:32:20|2128.3|2128|2127.6|2127.3|2128.4|2128.1|2126.6|2126.3|424
1640010750000|2021-12-20 14:32:30|2127.3|2127|2127.5|2127.2|2127.7|2127.4|2126.5|2126.2|356
1640010760000|2021-12-20 14:32:40|2127.4|2127.1|2126.7|2126.4|2127.5|2127.2|2126.2|2125.9|416
1640010770000|2021-12-20 14:32:50|2127.1|2126.8|2127.7|2127.4|2127.7|2127.4|2126.6|2126.3|274
1640010780000|2021-12-20 14:33:00|2127.9|2127.6|2126.3|2126|2128.5|2128.2|2126.1|2125.8|419
1640010790000|2021-12-20 14:33:10|2126.5|2126.2|2124.6|2124.3|2126.5|2126.2|2124.5|2124.2|280
1640010800000|2021-12-20 14:33:20|2124.4|2124.1|2124.1|2123.8|2124.5|2124.2|2123.7|2123.4|323
1640010810000|2021-12-20 14:33:30|2123.9|2123.6|2123.6|2123.3|2123.9|2123.6|2122.8|2122.5|604
1640010820000|2021-12-20 14:33:40|2123.4|2123.1|2124.5|2124.2|2125.6|2125.3|2123.4|2123.1|524
1640010830000|2021-12-20 14:33:50|2124.4|2124.1|2124.2|2123.9|2124.6|2124.3|2123.7|2123.4|391
1640010840000|2021-12-20 14:34:00|2123.4|2123.1|2122.8|2122.5|2123.5|2123.2|2122|2121.7|318
1640010850000|2021-12-20 14:34:10|2122.6|2122.3|2120.8|2120.5|2122.6|2122.3|2120.6|2120.3|320
1640010860000|2021-12-20 14:34:20|2120.7|2120.4|2121.7|2121.4|2122.3|2122|2120.7|2120.4|230
1640010870000|2021-12-20 14:34:30|2121.6|2121.3|2123.1|2122.8|2123.4|2123.1|2121.5|2121.2|213
1640010880000|2021-12-20 14:34:40|2123.2|2122.9|2124.6|2124.3|2124.6|2124.3|2123|2122.7|491
1640010890000|2021-12-20 14:34:50|2124.5|2124.2|2124|2123.7|2125.5|2125.2|2123.7|2123.4|342
1640010900000|2021-12-20 14:35:00|2124.2|2123.9|2125.3|2125|2125.4|2125.1|2123.5|2123.2|696
1640010910000|2021-12-20 14:35:10|2124.8|2124.5|2127.1|2126.8|2127.1|2126.8|2124.8|2124.5|359
1640010920000|2021-12-20 14:35:20|2127|2126.7|2129.4|2129.1|2129.5|2129.2|2127|2126.7|449
1640010930000|2021-12-20 14:35:30|2129.2|2128.9|2130.8|2130.5|2130.9|2130.6|2129|2128.7|292
1640010940000|2021-12-20 14:35:40|2130.9|2130.6|2131.6|2131.3|2131.9|2131.6|2130.5|2130.2|341
1640010950000|2021-12-20 14:35:50|2131.4|2131.1|2132.1|2131.8|2132.2|2131.9|2130.8|2130.5|363
1640010960000|2021-12-20 14:36:00|2132.3|2132|2129.7|2129.4|2132.3|2132|2129.7|2129.4|382
1640010970000|2021-12-20 14:36:10|2129.8|2129.5|2128.6|2128.3|2129.9|2129.6|2128.5|2128.2|284
1640010980000|2021-12-20 14:36:20|2128.9|2128.6|2126.7|2126.4|2129.7|2129.4|2126.7|2126.4|394
1640010990000|2021-12-20 14:36:30|2126.9|2126.6|2124.3|2124|2127|2126.7|2124.3|2124|244
1640011000000|2021-12-20 14:36:40|2124.4|2124.1|2126.3|2126|2126.5|2126.2|2124.4|2124.1|329
1640011010000|2021-12-20 14:36:50|2126.2|2125.9|2128.1|2127.8|2128.1|2127.8|2126.2|2125.9|241
1640011020000|2021-12-20 14:37:00|2128|2127.7|2129.9|2129.6|2130.6|2130.3|2127.9|2127.6|404
1640011030000|2021-12-20 14:37:10|2130.3|2130|2128.8|2128.5|2130.6|2130.3|2128.5|2128.2|212
1640011040000|2021-12-20 14:37:20|2128.2|2127.9|2128.9|2128.6|2129.2|2128.9|2127.4|2127.1|199
1640011050000|2021-12-20 14:37:30|2129.2|2128.9|2129.7|2129.4|2131|2130.7|2129.1|2128.8|204
1640011060000|2021-12-20 14:37:40|2129.6|2129.3|2129.1|2128.8|2129.9|2129.6|2129|2128.7|124
1640011070000|2021-12-20 14:37:50|2129|2128.7|2128.9|2128.6|2129.3|2129|2128.1|2127.8|150
1640011080000|2021-12-20 14:38:00|2128.4|2128.1|2128.7|2128.4|2129.1|2128.8|2127.5|2127.2|212
1640011090000|2021-12-20 14:38:10|2128.9|2128.6|2129.7|2129.4|2129.7|2129.4|2128.1|2127.8|181
1640011100000|2021-12-20 14:38:20|2129.6|2129.3|2129|2128.7|2130.2|2129.9|2129|2128.7|206
1640011110000|2021-12-20 14:38:30|2129.4|2129.1|2129.2|2128.9|2130.5|2130.2|2129|2128.7|222
1640011120000|2021-12-20 14:38:40|2129.3|2129|2130.7|2130.4|2130.8|2130.5|2129.1|2128.8|230
1640011130000|2021-12-20 14:38:50|2131.1|2130.8|2132.3|2132|2132.3|2132|2130.6|2130.3|222
1640011140000|2021-12-20 14:39:00|2132.2|2131.9|2131.8|2131.5|2132.5|2132.2|2131|2130.7|225
1640011150000|2021-12-20 14:39:10|2131.7|2131.4|2132.1|2131.8|2132.9|2132.6|2130.9|2130.6|271
1640011160000|2021-12-20 14:39:20|2132.2|2131.9|2131.9|2131.6|2132.3|2132|2131|2130.7|206
1640011170000|2021-12-20 14:39:30|2132.1|2131.8|2130.8|2130.5|2132.2|2131.9|2130.8|2130.5|210
1640011180000|2021-12-20 14:39:40|2130.9|2130.6|2130.6|2130.3|2131.5|2131.2|2129.9|2129.6|225
1640011190000|2021-12-20 14:39:50|2130.5|2130.2|2131.1|2130.8|2131.4|2131.1|2130.5|2130.2|148
1640011200000|2021-12-20 14:40:00|2131.6|2131.3|2127.2|2126.9|2131.6|2131.3|2126.4|2126.1|656
1640011210000|2021-12-20 14:40:10|2127|2126.7|2125.1|2124.8|2128.9|2128.6|2125|2124.7|733
1640011220000|2021-12-20 14:40:20|2124.7|2124.4|2123.9|2123.6|2125.8|2125.5|2123.9|2123.6|616
1640011230000|2021-12-20 14:40:30|2124.1|2123.8|2122.5|2122.2|2124.7|2124.4|2121.7|2121.4|491
1640011240000|2021-12-20 14:40:40|2122.3|2122|2120.4|2120.1|2122.3|2122|2120.1|2119.8|394
1640011250000|2021-12-20 14:40:50|2120.1|2119.8|2121.4|2121.1|2121.6|2121.3|2120.1|2119.8|291
1640011260000|2021-12-20 14:41:00|2121.1|2120.8|2120.1|2119.8|2121.3|2121|2119.8|2119.5|327
1640011270000|2021-12-20 14:41:10|2119.9|2119.6|2121|2120.7|2121.7|2121.4|2119.9|2119.6|332
1640011280000|2021-12-20 14:41:20|2121.1|2120.8|2121.8|2121.5|2121.8|2121.5|2120.6|2120.3|200
1640011290000|2021-12-20 14:41:30|2121.6|2121.3|2121.1|2120.8|2121.8|2121.5|2120.9|2120.6|226
1640011300000|2021-12-20 14:41:40|2121|2120.7|2122.8|2122.5|2122.8|2122.5|2120.7|2120.4|302
1640011310000|2021-12-20 14:41:50|2122.7|2122.4|2119.9|2119.6|2122.8|2122.5|2119.5|2119.2|263
1640011320000|2021-12-20 14:42:00|2120|2119.7|2120.2|2119.9|2120.9|2120.6|2119.5|2119.2|210
1640011330000|2021-12-20 14:42:10|2120.4|2120.1|2120.4|2120.1|2121.7|2121.4|2119.8|2119.5|146
1640011340000|2021-12-20 14:42:20|2120.7|2120.4|2121.7|2121.4|2121.7|2121.4|2119.4|2119.1|882
1640011350000|2021-12-20 14:42:30|2121.6|2121.3|2125|2124.7|2125|2124.7|2121.6|2121.3|377
1640011360000|2021-12-20 14:42:40|2124.9|2124.6|2125.6|2125.3|2126.8|2126.5|2124.2|2123.9|218
1640011370000|2021-12-20 14:42:50|2125.5|2125.2|2127.5|2127.2|2127.9|2127.6|2125.5|2125.2|190
1640011380000|2021-12-20 14:43:00|2127.6|2127.3|2124.1|2123.8|2127.6|2127.3|2124.1|2123.8|278
1640011390000|2021-12-20 14:43:10|2124|2123.7|2125.9|2125.6|2125.9|2125.6|2123.6|2123.3|235
1640011400000|2021-12-20 14:43:20|2125.8|2125.5|2127.6|2127.3|2127.9|2127.6|2125.6|2125.3|344
1640011410000|2021-12-20 14:43:30|2127.5|2127.2|2128.8|2128.5|2128.8|2128.5|2127.4|2127.1|306
1640011420000|2021-12-20 14:43:40|2129|2128.7|2129.5|2129.2|2130.1|2129.8|2128.7|2128.4|287
1640011430000|2021-12-20 14:43:50|2129.7|2129.4|2129.2|2128.9|2130|2129.7|2128.8|2128.5|197
1640011440000|2021-12-20 14:44:00|2129.3|2129|2127.8|2127.5|2129.6|2129.3|2127.4|2127.1|242
1640011450000|2021-12-20 14:44:10|2127.6|2127.3|2124.3|2124|2127.7|2127.4|2124.3|2124|450
1640011460000|2021-12-20 14:44:20|2123.6|2123.3|2123.5|2123.2|2124.3|2124|2123.3|2123|313
1640011470000|2021-12-20 14:44:30|2123.9|2123.6|2124.4|2124.1|2124.4|2124.1|2122.9|2122.6|211
1640011480000|2021-12-20 14:44:40|2124.5|2124.2|2126.1|2125.8|2126.3|2126|2124|2123.7|150
1640011490000|2021-12-20 14:44:50|2125.9|2125.6|2125|2124.7|2126.7|2126.4|2125|2124.7|193
1640011500000|2021-12-20 14:45:00|2124.9|2124.6|2124.3|2124|2124.9|2124.6|2122.9|2122.6|428
1640011510000|2021-12-20 14:45:10|2124|2123.7|2121.5|2121.2|2124|2123.7|2121.5|2121.2|395
1640011520000|2021-12-20 14:45:20|2121.6|2121.3|2121.9|2121.6|2122.1|2121.8|2120.9|2120.6|144
1640011530000|2021-12-20 14:45:30|2122|2121.7|2122.5|2122.2|2122.8|2122.5|2121.9|2121.6|245
1640011540000|2021-12-20 14:45:40|2122.6|2122.3|2124.1|2123.8|2124.1|2123.8|2122.3|2122|167
1640011550000|2021-12-20 14:45:50|2124.5|2124.2|2125.3|2125|2125.4|2125.1|2124|2123.7|212
1640011560000|2021-12-20 14:46:00|2124.8|2124.5|2123.3|2123|2124.8|2124.5|2122.7|2122.4|325
1640011570000|2021-12-20 14:46:10|2123.5|2123.2|2125.2|2124.9|2125.7|2125.4|2123.4|2123.1|162
1640011580000|2021-12-20 14:46:20|2125.1|2124.8|2123.1|2122.8|2125.2|2124.9|2122.8|2122.5|135
1640011590000|2021-12-20 14:46:30|2123.2|2122.9|2124|2123.7|2124.8|2124.5|2123.2|2122.9|122
1640011600000|2021-12-20 14:46:40|2123.9|2123.6|2125.7|2125.4|2126.3|2126|2123.9|2123.6|170
1640011610000|2021-12-20 14:46:50|2125.6|2125.3|2123.4|2123.1|2125.6|2125.3|2123.4|2123.1|108
1640011620000|2021-12-20 14:47:00|2123.7|2123.4|2123.2|2122.9|2124|2123.7|2122.7|2122.4|312
1640011630000|2021-12-20 14:47:10|2123.4|2123.1|2121.3|2121|2123.5|2123.2|2121.3|2121|280
1640011640000|2021-12-20 14:47:20|2121.6|2121.3|2120.5|2120.2|2121.8|2121.5|2120.5|2120.2|286
1640011650000|2021-12-20 14:47:30|2120.7|2120.4|2122.7|2122.4|2122.8|2122.5|2120.7|2120.4|201
1640011660000|2021-12-20 14:47:40|2122.9|2122.6|2124.7|2124.4|2124.7|2124.4|2122|2121.7|185
1640011670000|2021-12-20 14:47:50|2124.5|2124.2|2125.6|2125.3|2125.6|2125.3|2123.6|2123.3|216
1640011680000|2021-12-20 14:48:00|2126.4|2126.1|2124.6|2124.3|2126.4|2126.1|2124.3|2124|231
1640011690000|2021-12-20 14:48:10|2124.7|2124.4|2123.1|2122.8|2124.9|2124.6|2122.9|2122.6|128
1640011700000|2021-12-20 14:48:20|2123.3|2123|2125.2|2124.9|2125.5|2125.2|2123|2122.7|147
1640011710000|2021-12-20 14:48:30|2125.1|2124.8|2123.8|2123.5|2125.1|2124.8|2122.9|2122.6|132
1640011720000|2021-12-20 14:48:40|2124|2123.7|2122.4|2122.1|2124.4|2124.1|2122.4|2122.1|154
1640011730000|2021-12-20 14:48:50|2122.3|2122|2120.9|2120.6|2122.3|2122|2120.8|2120.5|172
1640011740000|2021-12-20 14:49:00|2120.8|2120.5|2121.3|2121|2122.4|2122.1|2120.6|2120.3|163
1640011750000|2021-12-20 14:49:10|2121|2120.7|2120.9|2120.6|2121.9|2121.6|2120.9|2120.6|116
1640011760000|2021-12-20 14:49:20|2121.1|2120.8|2119.4|2119.1|2121.1|2120.8|2119.4|2119.1|150
1640011770000|2021-12-20 14:49:30|2119.3|2119|2118.2|2117.9|2119.7|2119.4|2117.8|2117.5|1170
1640011780000|2021-12-20 14:49:40|2118.1|2117.8|2116.5|2116.2|2118.4|2118.1|2116.5|2116.2|332
1640011790000|2021-12-20 14:49:50|2116.6|2116.3|2116.5|2116.2|2117.1|2116.8|2115.9|2115.6|413
1640011800000|2021-12-20 14:50:00|2116.3|2116|2116.4|2116.1|2117.3|2117|2115.7|2115.4|322
1640011810000|2021-12-20 14:50:10|2116.3|2116|2117.7|2117.4|2118.3|2118|2116.2|2115.9|262
1640011820000|2021-12-20 14:50:20|2117.4|2117.1|2117.7|2117.4|2118.2|2117.9|2116.8|2116.5|165
1640011830000|2021-12-20 14:50:30|2117.4|2117.1|2117|2116.7|2117.5|2117.2|2116.6|2116.3|95
1640011840000|2021-12-20 14:50:40|2117.3|2117|2117|2116.7|2118.1|2117.8|2116.9|2116.6|75
1640011850000|2021-12-20 14:50:50|2117.1|2116.8|2116.5|2116.2|2117.1|2116.8|2116.4|2116.1|118
1640011860000|2021-12-20 14:51:00|2116.4|2116.1|2116.3|2116|2117.7|2117.4|2116.2|2115.9|173
1640011870000|2021-12-20 14:51:10|2116.4|2116.1|2116.5|2116.2|2117.2|2116.9|2116.2|2115.9|174
1640011880000|2021-12-20 14:51:20|2116.3|2116|2117.8|2117.5|2118.1|2117.8|2116.1|2115.8|129
1640011890000|2021-12-20 14:51:30|2117.9|2117.6|2117.1|2116.8|2118|2117.7|2117|2116.7|99
1640011900000|2021-12-20 14:51:40|2117|2116.7|2115.3|2115|2117.4|2117.1|2115.2|2114.9|168
1640011910000|2021-12-20 14:51:50|2115.5|2115.2|2115|2114.7|2115.6|2115.3|2114.7|2114.4|133
1640011920000|2021-12-20 14:52:00|2114.8|2114.5|2114.7|2114.4|2115.1|2114.8|2114.3|2114|147
1640011930000|2021-12-20 14:52:10|2115|2114.7|2114.1|2113.8|2115.6|2115.3|2114.1|2113.8|205
1640011940000|2021-12-20 14:52:20|2113.9|2113.6|2113.8|2113.5|2114.3|2114|2113.5|2113.2|131
1640011950000|2021-12-20 14:52:30|2113.7|2113.4|2113.6|2113.3|2114.6|2114.3|2113.5|2113.2|111
1640011960000|2021-12-20 14:52:40|2114|2113.7|2113.9|2113.6|2114|2113.7|2113|2112.7|147
1640011970000|2021-12-20 14:52:50|2114|2113.7|2113.6|2113.3|2114.2|2113.9|2113.4|2113.1|129
1640011980000|2021-12-20 14:53:00|2113.7|2113.4|2113.9|2113.6|2114|2113.7|2112.6|2112.3|207
1640011990000|2021-12-20 14:53:10|2114|2113.7|2115.6|2115.3|2115.9|2115.6|2113.4|2113.1|220
1640012000000|2021-12-20 14:53:20|2115.8|2115.5|2115.3|2115|2116.5|2116.2|2114.7|2114.4|175
1640012010000|2021-12-20 14:53:30|2115.2|2114.9|2117.3|2117|2117.7|2117.4|2115|2114.7|327
1640012020000|2021-12-20 14:53:40|2117.4|2117.1|2119.7|2119.4|2119.7|2119.4|2117.2|2116.9|344
1640012030000|2021-12-20 14:53:50|2119.8|2119.5|2117.3|2117|2120|2119.7|2117.2|2116.9|444
1640012040000|2021-12-20 14:54:00|2117.4|2117.1|2117|2116.7|2117.8|2117.5|2116.2|2115.9|227
1640012050000|2021-12-20 14:54:10|2117.2|2116.9|2118.1|2117.8|2118.4|2118.1|2117.2|2116.9|154
1640012060000|2021-12-20 14:54:20|2117.9|2117.6|2117.2|2116.9|2118.1|2117.8|2117|2116.7|100
1640012070000|2021-12-20 14:54:30|2117.4|2117.1|2118|2117.7|2118|2117.7|2117.4|2117.1|110
1640012080000|2021-12-20 14:54:40|2118.2|2117.9|2118.7|2118.4|2119|2118.7|2117.4|2117.1|169
1640012090000|2021-12-20 14:54:50|2118.9|2118.6|2119.7|2119.4|2119.8|2119.5|2118.5|2118.2|316
1640012100000|2021-12-20 14:55:00|2119.8|2119.5|2118.7|2118.4|2119.8|2119.5|2118.2|2117.9|165
1640012110000|2021-12-20 14:55:10|2118.8|2118.5|2120.6|2120.3|2120.7|2120.4|2118.6|2118.3|244
1640012120000|2021-12-20 14:55:20|2120.7|2120.4|2121.2|2120.9|2121.9|2121.6|2120.7|2120.4|248
1640012130000|2021-12-20 14:55:30|2121.1|2120.8|2124.8|2124.5|2124.9|2124.6|2121.1|2120.8|245
1640012140000|2021-12-20 14:55:40|2125|2124.7|2125.4|2125.1|2125.8|2125.5|2124.9|2124.6|689
1640012150000|2021-12-20 14:55:50|2125.2|2124.9|2126.3|2126|2126.4|2126.1|2124.9|2124.6|232
1640012160000|2021-12-20 14:56:00|2126.4|2126.1|2126|2125.7|2126.9|2126.6|2125.9|2125.6|183
1640012170000|2021-12-20 14:56:10|2125.9|2125.6|2125.9|2125.6|2126.8|2126.5|2125.6|2125.3|266
1640012180000|2021-12-20 14:56:20|2125.8|2125.5|2125.3|2125|2125.8|2125.5|2124.5|2124.2|228
1640012190000|2021-12-20 14:56:30|2125.4|2125.1|2128|2127.7|2128.1|2127.8|2125.4|2125.1|294
1640012200000|2021-12-20 14:56:40|2127.9|2127.6|2125.7|2125.4|2127.9|2127.6|2125.5|2125.2|143
1640012210000|2021-12-20 14:56:50|2125.9|2125.6|2126.2|2125.9|2126.2|2125.9|2124.8|2124.5|176
1640012220000|2021-12-20 14:57:00|2126.4|2126.1|2128.9|2128.6|2128.9|2128.6|2125.7|2125.4|182
1640012230000|2021-12-20 14:57:10|2128.8|2128.5|2130.1|2129.8|2130.3|2130|2128.8|2128.5|238
1640012240000|2021-12-20 14:57:20|2130|2129.7|2129.8|2129.5|2130.7|2130.4|2129.2|2128.9|199
1640012250000|2021-12-20 14:57:30|2129.6|2129.3|2128.3|2128|2129.7|2129.4|2127.4|2127.1|635
1640012260000|2021-12-20 14:57:40|2128.4|2128.1|2126.8|2126.5|2128.4|2128.1|2126.3|2126|188
1640012270000|2021-12-20 14:57:50|2126.7|2126.4|2125.6|2125.3|2126.7|2126.4|2125.3|2125|147
1640012280000|2021-12-20 14:58:00|2125.8|2125.5|2125.2|2124.9|2125.9|2125.6|2123.9|2123.6|294
1640012290000|2021-12-20 14:58:10|2125.4|2125.1|2125.4|2125.1|2125.6|2125.3|2124.8|2124.5|91
1640012300000|2021-12-20 14:58:20|2125.3|2125|2124.5|2124.2|2125.7|2125.4|2123.9|2123.6|192
1640012310000|2021-12-20 14:58:30|2124.4|2124.1|2124|2123.7|2125.5|2125.2|2124|2123.7|100
1640012320000|2021-12-20 14:58:40|2123.6|2123.3|2123.9|2123.6|2124.1|2123.8|2123.2|2122.9|217
1640012330000|2021-12-20 14:58:50|2124.1|2123.8|2125.1|2124.8|2125.3|2125|2123.8|2123.5|112
1640012340000|2021-12-20 14:59:00|2125.2|2124.9|2125.7|2125.4|2126.4|2126.1|2125.2|2124.9|103
1640012350000|2021-12-20 14:59:10|2125|2124.7|2126.3|2126|2126.3|2126|2124.9|2124.6|82
1640012360000|2021-12-20 14:59:20|2126.1|2125.8|2127.9|2127.6|2128.2|2127.9|2126.1|2125.8|172
1640012370000|2021-12-20 14:59:30|2127.8|2127.5|2127.9|2127.6|2128.5|2128.2|2127.2|2126.9|90
1640012380000|2021-12-20 14:59:40|2127.4|2127.1|2126.8|2126.5|2127.4|2127.1|2126.1|2125.8|78
1640012390000|2021-12-20 14:59:50|2126.9|2126.6|2128.6|2128.3|2128.6|2128.3|2126.9|2126.6|64
1640012400000|2021-12-20 15:00:00|2128.3|2128|2128.2|2127.9|2128.4|2128.1|2127.5|2127.2|135
1640012410000|2021-12-20 15:00:10|2128.6|2128.3|2126.6|2126.3|2129|2128.7|2126.6|2126.3|228
1640012420000|2021-12-20 15:00:20|2126.7|2126.4|2127.5|2127.2|2127.5|2127.2|2126.4|2126.1|98
1640012430000|2021-12-20 15:00:30|2127.3|2127|2127.9|2127.6|2128.8|2128.5|2127.2|2126.9|70
1640012440000|2021-12-20 15:00:40|2127.6|2127.3|2125.9|2125.6|2127.6|2127.3|2125.6|2125.3|137
1640012450000|2021-12-20 15:00:50|2125.8|2125.5|2125.8|2125.5|2125.9|2125.6|2124.6|2124.3|142
1640012460000|2021-12-20 15:01:00|2125.5|2125.2|2124.9|2124.6|2126.5|2126.2|2124.6|2124.3|203
1640012470000|2021-12-20 15:01:10|2125.1|2124.8|2124.7|2124.4|2125.3|2125|2124.5|2124.2|72
1640012480000|2021-12-20 15:01:20|2125|2124.7|2125.8|2125.5|2126.1|2125.8|2124.6|2124.3|138
1640012490000|2021-12-20 15:01:30|2126|2125.7|2125.3|2125|2126.6|2126.3|2125.2|2124.9|341
1640012500000|2021-12-20 15:01:40|2125|2124.7|2126|2125.7|2126|2125.7|2124.3|2124|139
1640012510000|2021-12-20 15:01:50|2125.9|2125.6|2125.2|2124.9|2125.9|2125.6|2124.8|2124.5|74
1640012520000|2021-12-20 15:02:00|2125|2124.7|2124.7|2124.4|2125.1|2124.8|2123.9|2123.6|202
1640012530000|2021-12-20 15:02:10|2124.5|2124.2|2126.1|2125.8|2126.1|2125.8|2124.5|2124.2|107
1640012540000|2021-12-20 15:02:20|2126.5|2126.2|2127.5|2127.2|2127.9|2127.6|2126.5|2126.2|112
1640012550000|2021-12-20 15:02:30|2127.7|2127.4|2128.4|2128.1|2128.9|2128.6|2127.7|2127.4|134
1640012560000|2021-12-20 15:02:40|2128.3|2128|2129.9|2129.6|2130.1|2129.8|2128.3|2128|104
1640012570000|2021-12-20 15:02:50|2130|2129.7|2129|2128.7|2130.5|2130.2|2128.5|2128.2|377
1640012580000|2021-12-20 15:03:00|2128.7|2128.4|2127.1|2126.8|2128.7|2128.4|2126.7|2126.4|239
1640012590000|2021-12-20 15:03:10|2127.4|2127.1|2127.9|2127.6|2128.3|2128|2127.3|2127|98
1640012600000|2021-12-20 15:03:20|2127.8|2127.5|2126.3|2126|2127.8|2127.5|2125.5|2125.2|173
1640012610000|2021-12-20 15:03:30|2126|2125.7|2126|2125.7|2126.4|2126.1|2125.5|2125.2|89
1640012620000|2021-12-20 15:03:40|2125.7|2125.4|2126|2125.7|2126|2125.7|2125.1|2124.8|99
1640012630000|2021-12-20 15:03:50|2126.4|2126.1|2126|2125.7|2126.9|2126.6|2126|2125.7|90
1640012640000|2021-12-20 15:04:00|2125.7|2125.4|2126.6|2126.3|2126.6|2126.3|2125.5|2125.2|146
1640012650000|2021-12-20 15:04:10|2126.7|2126.4|2126|2125.7|2126.7|2126.4|2125.4|2125.1|80
1640012660000|2021-12-20 15:04:20|2126.3|2126|2126.1|2125.8|2126.7|2126.4|2125.7|2125.4|77
1640012670000|2021-12-20 15:04:30|2126.3|2126|2126.6|2126.3|2126.6|2126.3|2125.5|2125.2|60
1640012680000|2021-12-20 15:04:40|2127|2126.7|2128.2|2127.9|2128.5|2128.2|2127|2126.7|109
1640012690000|2021-12-20 15:04:50|2128.1|2127.8|2126.5|2126.2|2128.6|2128.3|2126.4|2126.1|207
1640012700000|2021-12-20 15:05:00|2126.8|2126.5|2127.5|2127.2|2128.1|2127.8|2126.8|2126.5|108
1640012710000|2021-12-20 15:05:10|2127.2|2126.9|2126.7|2126.4|2128.2|2127.9|2126.7|2126.4|69
1640012720000|2021-12-20 15:05:20|2126.5|2126.2|2125.9|2125.6|2126.8|2126.5|2125.5|2125.2|110
1640012730000|2021-12-20 15:05:30|2125.7|2125.4|2126.5|2126.2|2126.8|2126.5|2125.5|2125.2|83
1640012740000|2021-12-20 15:05:40|2126.7|2126.4|2127.7|2127.4|2127.9|2127.6|2126.7|2126.4|126
1640012750000|2021-12-20 15:05:50|2127.6|2127.3|2128.6|2128.3|2128.7|2128.4|2127.3|2127|98
1640012760000|2021-12-20 15:06:00|2128.5|2128.2|2130.7|2130.4|2130.9|2130.6|2128.4|2128.1|231
1640012770000|2021-12-20 15:06:10|2130.9|2130.6|2130.8|2130.5|2131.3|2131|2129.9|2129.6|218
1640012780000|2021-12-20 15:06:20|2130.7|2130.4|2130.2|2129.9|2131|2130.7|2129.4|2129.1|43
1640012790000|2021-12-20 15:06:30|2130|2129.7|2130.3|2130|2130.7|2130.4|2129.8|2129.5|78
1640012800000|2021-12-20 15:06:40|2130.4|2130.1|2128.7|2128.4|2130.5|2130.2|2128.6|2128.3|96
1640012810000|2021-12-20 15:06:50|2128.6|2128.3|2128.8|2128.5|2129.3|2129|2128.4|2128.1|55
1640012820000|2021-12-20 15:07:00|2128.4|2128.1|2128.8|2128.5|2129.4|2129.1|2128.4|2128.1|64
1640012830000|2021-12-20 15:07:10|2128.7|2128.4|2129|2128.7|2129.4|2129.1|2127.8|2127.5|71
1640012840000|2021-12-20 15:07:20|2129.1|2128.8|2128.7|2128.4|2129.3|2129|2128.1|2127.8|41
1640012850000|2021-12-20 15:07:30|2128.6|2128.3|2127.8|2127.5|2129.2|2128.9|2127.8|2127.5|72
1640012860000|2021-12-20 15:07:40|2127.7|2127.4|2127.8|2127.5|2128.1|2127.8|2127.4|2127.1|78
1640012870000|2021-12-20 15:07:50|2128|2127.7|2128.2|2127.9|2128.5|2128.2|2127.4|2127.1|72
1640012880000|2021-12-20 15:08:00|2128.1|2127.8|2127.7|2127.4|2128.9|2128.6|2127.7|2127.4|85
1640012890000|2021-12-20 15:08:10|2127.6|2127.3|2127.3|2127|2127.7|2127.4|2126.7|2126.4|179
1640012900000|2021-12-20 15:08:20|2127.2|2126.9|2125.1|2124.8|2127.5|2127.2|2125|2124.7|194
1640012910000|2021-12-20 15:08:30|2124.9|2124.6|2126.3|2126|2126.3|2126|2124.5|2124.2|166
1640012920000|2021-12-20 15:08:40|2126.2|2125.9|2128.4|2128.1|2128.6|2128.3|2126.2|2125.9|130
1640012930000|2021-12-20 15:08:50|2128.3|2128|2126|2125.7|2128.3|2128|2126|2125.7|84
1640012940000|2021-12-20 15:09:00|2125.9|2125.6|2125.7|2125.4|2126.6|2126.3|2125.5|2125.2|274
1640012950000|2021-12-20 15:09:10|2126.1|2125.8|2126.3|2126|2126.6|2126.3|2125.7|2125.4|240
1640012960000|2021-12-20 15:09:20|2126.2|2125.9|2126.2|2125.9|2126.9|2126.6|2125.5|2125.2|63
1640012970000|2021-12-20 15:09:30|2126|2125.7|2125.8|2125.5|2127|2126.7|2125.3|2125|66
1640012980000|2021-12-20 15:09:40|2125.4|2125.1|2127|2126.7|2127.8|2127.5|2125.2|2124.9|116
1640012990000|2021-12-20 15:09:50|2126.9|2126.6|2127.7|2127.4|2127.8|2127.5|2126.8|2126.5|28
1640013000000|2021-12-20 15:10:00|2128.1|2127.8|2126.2|2125.9|2128.1|2127.8|2126.2|2125.9|99
1640013010000|2021-12-20 15:10:10|2126.4|2126.1|2126.6|2126.3|2127.4|2127.1|2126.3|2126|91
1640013020000|2021-12-20 15:10:20|2126.5|2126.2|2127.9|2127.6|2128|2127.7|2126.4|2126.1|88
1640013030000|2021-12-20 15:10:30|2127.7|2127.4|2129.7|2129.4|2130.2|2129.9|2127.2|2126.9|114
1640013040000|2021-12-20 15:10:40|2129.9|2129.6|2128.1|2127.8|2129.9|2129.6|2127.9|2127.6|68
1640013050000|2021-12-20 15:10:50|2128|2127.7|2128|2127.7|2128.7|2128.4|2127.5|2127.2|77
1640013060000|2021-12-20 15:11:00|2127.8|2127.5|2128.7|2128.4|2129|2128.7|2127.8|2127.5|72
1640013070000|2021-12-20 15:11:10|2128.4|2128.1|2128.4|2128.1|2129|2128.7|2128.1|2127.8|52
1640013080000|2021-12-20 15:11:20|2128.6|2128.3|2128.3|2128|2129.1|2128.8|2128.1|2127.8|50
1640013090000|2021-12-20 15:11:30|2128|2127.7|2126.8|2126.5|2128.2|2127.9|2126.1|2125.8|221
1640013100000|2021-12-20 15:11:40|2127|2126.7|2127.7|2127.4|2128.4|2128.1|2126.8|2126.5|252
1640013110000|2021-12-20 15:11:50|2127.9|2127.6|2126.4|2126.1|2128.3|2128|2126.4|2126.1|72
1640013120000|2021-12-20 15:12:00|2126.3|2126|2126.1|2125.8|2126.7|2126.4|2125.7|2125.4|86
1640013130000|2021-12-20 15:12:10|2126|2125.7|2126.2|2125.9|2126.7|2126.4|2126|2125.7|50
1640013140000|2021-12-20 15:12:20|2126.4|2126.1|2126.4|2126.1|2127|2126.7|2126.2|2125.9|49
1640013150000|2021-12-20 15:12:30|2126.1|2125.8|2125.7|2125.4|2126.7|2126.4|2125.7|2125.4|62
1640013160000|2021-12-20 15:12:40|2125.9|2125.6|2124.6|2124.3|2126.2|2125.9|2124.6|2124.3|127
1640013170000|2021-12-20 15:12:50|2124.7|2124.4|2125.4|2125.1|2125.7|2125.4|2124.5|2124.2|122
1640013180000|2021-12-20 15:13:00|2125.6|2125.3|2126.6|2126.3|2126.6|2126.3|2124.4|2124.1|193
1640013190000|2021-12-20 15:13:10|2126.7|2126.4|2126.4|2126.1|2127.1|2126.8|2126.3|2126|52
1640013200000|2021-12-20 15:13:20|2126.5|2126.2|2126.5|2126.2|2126.7|2126.4|2125.4|2125.1|39
1640013210000|2021-12-20 15:13:30|2126.1|2125.8|2126.1|2125.8|2126.6|2126.3|2125.6|2125.3|42
1640013220000|2021-12-20 15:13:40|2126|2125.7|2125.6|2125.3|2126.5|2126.2|2125.4|2125.1|47
1640013230000|2021-12-20 15:13:50|2125.5|2125.2|2126.5|2126.2|2127.1|2126.8|2125.5|2125.2|53
1640013240000|2021-12-20 15:14:00|2126|2125.7|2126.1|2125.8|2126.3|2126|2125.4|2125.1|68
1640013250000|2021-12-20 15:14:10|2126|2125.7|2126.8|2126.5|2127.1|2126.8|2125.9|2125.6|75
1640013260000|2021-12-20 15:14:20|2126.6|2126.3|2125.8|2125.5|2126.9|2126.6|2125.6|2125.3|57
1640013270000|2021-12-20 15:14:30|2125.9|2125.6|2128|2127.7|2128.3|2128|2125.9|2125.6|98
1640013280000|2021-12-20 15:14:40|2127.9|2127.6|2127.4|2127.1|2128.4|2128.1|2127.2|2126.9|104
1640013290000|2021-12-20 15:14:50|2127.3|2127|2127.5|2127.2|2127.9|2127.6|2127.1|2126.8|130
1640013300000|2021-12-20 15:15:00|2127.7|2127.4|2128|2127.7|2128.7|2128.4|2127.2|2126.9|270
1640013310000|2021-12-20 15:15:10|2127.8|2127.5|2126.9|2126.6|2127.8|2127.5|2126.4|2126.1|314
1640013320000|2021-12-20 15:15:20|2127|2126.7|2127.3|2127|2128|2127.7|2126.8|2126.5|128
1640013330000|2021-12-20 15:15:30|2126.9|2126.6|2125.9|2125.6|2126.9|2126.6|2125.6|2125.3|105
1640013340000|2021-12-20 15:15:40|2126|2125.7|2126.3|2126|2126.3|2126|2125.6|2125.3|59
1640013350000|2021-12-20 15:15:50|2126.4|2126.1|2127.8|2127.5|2127.8|2127.5|2126.3|2126|67
1640013360000|2021-12-20 15:16:00|2127.9|2127.6|2129.2|2128.9|2129.8|2129.5|2127.8|2127.5|198
1640013370000|2021-12-20 15:16:10|2129.3|2129|2128.7|2128.4|2129.9|2129.6|2128.7|2128.4|232
1640013380000|2021-12-20 15:16:20|2128.4|2128.1|2128.7|2128.4|2129|2128.7|2127.4|2127.1|120
1640013390000|2021-12-20 15:16:30|2128.5|2128.2|2129.8|2129.5|2129.8|2129.5|2127.9|2127.6|84
1640013400000|2021-12-20 15:16:40|2129.6|2129.3|2129.7|2129.4|2130|2129.7|2129.4|2129.1|281
1640013410000|2021-12-20 15:16:50|2129.8|2129.5|2132.1|2131.8|2132.2|2131.9|2129.8|2129.5|394
1640013420000|2021-12-20 15:17:00|2131.6|2131.3|2132|2131.7|2132.5|2132.2|2131.6|2131.3|426
1640013430000|2021-12-20 15:17:10|2132.1|2131.8|2133.6|2133.3|2133.8|2133.5|2131.7|2131.4|400
1640013440000|2021-12-20 15:17:20|2133.5|2133.2|2133.8|2133.5|2134.2|2133.9|2133.5|2133.2|193
1640013450000|2021-12-20 15:17:30|2133.7|2133.4|2134|2133.7|2134.2|2133.9|2133.5|2133.2|140
1640013460000|2021-12-20 15:17:40|2134.2|2133.9|2135.7|2135.4|2136.1|2135.8|2134.2|2133.9|401
1640013470000|2021-12-20 15:17:50|2135.8|2135.5|2137.4|2137.1|2137.5|2137.2|2135.8|2135.5|257
1640013480000|2021-12-20 15:18:00|2137.1|2136.8|2136.4|2136.1|2137.3|2137|2135.8|2135.5|248
1640013490000|2021-12-20 15:18:10|2136.3|2136|2136|2135.7|2137.3|2137|2135.8|2135.5|159
1640013500000|2021-12-20 15:18:20|2136.1|2135.8|2136|2135.7|2136.2|2135.9|2135.7|2135.4|80
1640013510000|2021-12-20 15:18:30|2135.9|2135.6|2135.3|2135|2136.3|2136|2135.3|2135|214
1640013520000|2021-12-20 15:18:40|2135.2|2134.9|2136|2135.7|2136.4|2136.1|2135.2|2134.9|78
1640013530000|2021-12-20 15:18:50|2136.1|2135.8|2135.4|2135.1|2136.4|2136.1|2135.3|2135|166
1640013540000|2021-12-20 15:19:00|2135.3|2135|2135.6|2135.3|2136|2135.7|2135.2|2134.9|173
1640013550000|2021-12-20 15:19:10|2135.2|2134.9|2134.3|2134|2135.3|2135|2134.1|2133.8|234
1640013560000|2021-12-20 15:19:20|2134.2|2133.9|2134.7|2134.4|2134.7|2134.4|2133.5|2133.2|154
1640013570000|2021-12-20 15:19:30|2134.6|2134.3|2135.3|2135|2135.3|2135|2134.3|2134|93
1640013580000|2021-12-20 15:19:40|2135.2|2134.9|2135.2|2134.9|2135.5|2135.2|2134.5|2134.2|135
1640013590000|2021-12-20 15:19:50|2134.9|2134.6|2136.1|2135.8|2136.4|2136.1|2134.9|2134.6|121
1640013600000|2021-12-20 15:20:00|2136|2135.7|2137.5|2137.2|2138.1|2137.8|2135.8|2135.5|311
1640013610000|2021-12-20 15:20:10|2137.6|2137.3|2138.1|2137.8|2138.2|2137.9|2137.2|2136.9|124
1640013620000|2021-12-20 15:20:20|2138.3|2138|2138.2|2137.9|2138.4|2138.1|2137.4|2137.1|126
1640013630000|2021-12-20 15:20:30|2138.3|2138|2137.8|2137.5|2138.5|2138.2|2137.3|2137|200
1640013640000|2021-12-20 15:20:40|2137.7|2137.4|2135.4|2135.1|2138|2137.7|2134.8|2134.5|204
1640013650000|2021-12-20 15:20:50|2135.5|2135.2|2137|2136.7|2137.5|2137.2|2135.4|2135.1|143
1640013660000|2021-12-20 15:21:00|2136.7|2136.4|2135.3|2135|2137|2136.7|2135.1|2134.8|95
1640013670000|2021-12-20 15:21:10|2135.1|2134.8|2135.7|2135.4|2136.1|2135.8|2135|2134.7|82
1640013680000|2021-12-20 15:21:20|2135.8|2135.5|2136|2135.7|2136.1|2135.8|2135.5|2135.2|65
1640013690000|2021-12-20 15:21:30|2135.9|2135.6|2135.8|2135.5|2136|2135.7|2135.2|2134.9|78
1640013700000|2021-12-20 15:21:40|2135.7|2135.4|2135.8|2135.5|2136.7|2136.4|2135.3|2135|102
1640013710000|2021-12-20 15:21:50|2135.6|2135.3|2135.2|2134.9|2135.8|2135.5|2134.8|2134.5|128
1640013720000|2021-12-20 15:22:00|2135|2134.7|2133.7|2133.4|2135|2134.7|2132.6|2132.3|235
1640013730000|2021-12-20 15:22:10|2134.4|2134.1|2136|2135.7|2136.1|2135.8|2134.4|2134.1|119
1640013740000|2021-12-20 15:22:20|2136.2|2135.9|2135.8|2135.5|2137.2|2136.9|2135.7|2135.4|85
1640013750000|2021-12-20 15:22:30|2135.9|2135.6|2135.1|2134.8|2136.1|2135.8|2135.1|2134.8|56
1640013760000|2021-12-20 15:22:40|2135|2134.7|2133.3|2133|2135.4|2135.1|2133.2|2132.9|110
1640013770000|2021-12-20 15:22:50|2133.1|2132.8|2134.4|2134.1|2134.4|2134.1|2133.1|2132.8|61
1640013780000|2021-12-20 15:23:00|2134|2133.7|2133.7|2133.4|2134.5|2134.2|2133.6|2133.3|81
1640013790000|2021-12-20 15:23:10|2133.4|2133.1|2133|2132.7|2134|2133.7|2132.7|2132.4|83
1640013800000|2021-12-20 15:23:20|2133.1|2132.8|2133|2132.7|2133.5|2133.2|2132.8|2132.5|40
1640013810000|2021-12-20 15:23:30|2132.9|2132.6|2133.3|2133|2134.2|2133.9|2132.8|2132.5|92
1640013820000|2021-12-20 15:23:40|2133.2|2132.9|2132.8|2132.5|2133.4|2133.1|2132.7|2132.4|70
1640013830000|2021-12-20 15:23:50|2132.7|2132.4|2133.1|2132.8|2133.4|2133.1|2132.4|2132.1|62
1640013840000|2021-12-20 15:24:00|2133|2132.7|2131.6|2131.3|2133.3|2133|2131.5|2131.2|259
1640013850000|2021-12-20 15:24:10|2131.7|2131.4|2130.5|2130.2|2132.2|2131.9|2130.4|2130.1|152
1640013860000|2021-12-20 15:24:20|2130.9|2130.6|2131.1|2130.8|2131.3|2131|2130.3|2130|55
1640013870000|2021-12-20 15:24:30|2130.9|2130.6|2130|2129.7|2130.9|2130.6|2130|2129.7|55
1640013880000|2021-12-20 15:24:40|2130.1|2129.8|2130|2129.7|2130.5|2130.2|2130|2129.7|67
1640013890000|2021-12-20 15:24:50|2129.9|2129.6|2129.7|2129.4|2130.2|2129.9|2129.4|2129.1|67
1640013900000|2021-12-20 15:25:00|2129.8|2129.5|2129.6|2129.3|2129.9|2129.6|2129.3|2129|184
1640013910000|2021-12-20 15:25:10|2129.3|2129|2128|2127.7|2129.3|2129|2128|2127.7|121
1640013920000|2021-12-20 15:25:20|2128.1|2127.8|2128.8|2128.5|2128.9|2128.6|2128|2127.7|83
1640013930000|2021-12-20 15:25:30|2128.7|2128.4|2128.1|2127.8|2129.3|2129|2128.1|2127.8|89
1640013940000|2021-12-20 15:25:40|2128.3|2128|2128.5|2128.2|2128.7|2128.4|2127.7|2127.4|70
1640013950000|2021-12-20 15:25:50|2128.3|2128|2128.5|2128.2|2129|2128.7|2128.2|2127.9|49
1640013960000|2021-12-20 15:26:00|2128.3|2128|2126.9|2126.6|2128.3|2128|2126.7|2126.4|157
1640013970000|2021-12-20 15:26:10|2127.2|2126.9|2127.2|2126.9|2127.4|2127.1|2126.9|2126.6|55
1640013980000|2021-12-20 15:26:20|2127.1|2126.8|2127.6|2127.3|2127.7|2127.4|2126.6|2126.3|110
1640013990000|2021-12-20 15:26:30|2127.3|2127|2127.1|2126.8|2127.5|2127.2|2126.9|2126.6|42
1640014000000|2021-12-20 15:26:40|2126.6|2126.3|2127.7|2127.4|2127.8|2127.5|2126.5|2126.2|81
1640014010000|2021-12-20 15:26:50|2127.8|2127.5|2128.6|2128.3|2128.6|2128.3|2127.4|2127.1|119
1640014020000|2021-12-20 15:27:00|2128.5|2128.2|2128.6|2128.3|2129.3|2129|2128.1|2127.8|90
1640014030000|2021-12-20 15:27:10|2128.8|2128.5|2130.8|2130.5|2130.8|2130.5|2128.7|2128.4|125
1640014040000|2021-12-20 15:27:20|2130.9|2130.6|2131.8|2131.5|2131.9|2131.6|2130.7|2130.4|160
1640014050000|2021-12-20 15:27:30|2131.7|2131.4|2131|2130.7|2131.7|2131.4|2130.5|2130.2|86
1640014060000|2021-12-20 15:27:40|2131.1|2130.8|2130.6|2130.3|2131.2|2130.9|2130.3|2130|48
1640014070000|2021-12-20 15:27:50|2130.5|2130.2|2129.8|2129.5|2130.6|2130.3|2129.7|2129.4|46
1640014080000|2021-12-20 15:28:00|2129.5|2129.2|2128|2127.7|2129.5|2129.2|2127.7|2127.4|110
1640014090000|2021-12-20 15:28:10|2127.9|2127.6|2128.6|2128.3|2128.8|2128.5|2127.4|2127.1|103
1640014100000|2021-12-20 15:28:20|2128.3|2128|2129.5|2129.2|2129.7|2129.4|2128.2|2127.9|46
1640014110000|2021-12-20 15:28:30|2129.4|2129.1|2128.9|2128.6|2129.5|2129.2|2128.6|2128.3|67
1640014120000|2021-12-20 15:28:40|2128.8|2128.5|2128.8|2128.5|2129.2|2128.9|2128.6|2128.3|34
1640014130000|2021-12-20 15:28:50|2128.6|2128.3|2128.7|2128.4|2129|2128.7|2128.2|2127.9|32
1640014140000|2021-12-20 15:29:00|2128.5|2128.2|2127.3|2127|2128.5|2128.2|2126.3|2126|153
1640014150000|2021-12-20 15:29:10|2127|2126.7|2125.8|2125.5|2127.1|2126.8|2125.6|2125.3|124
1640014160000|2021-12-20 15:29:20|2126|2125.7|2125.6|2125.3|2126|2125.7|2125.5|2125.2|81
1640014170000|2021-12-20 15:29:30|2125.7|2125.4|2125.8|2125.5|2126.6|2126.3|2125.5|2125.2|47
1640014180000|2021-12-20 15:29:40|2125.7|2125.4|2126.4|2126.1|2126.6|2126.3|2125|2124.7|185
1640014190000|2021-12-20 15:29:50|2126.3|2126|2126.3|2126|2126.8|2126.5|2126.2|2125.9|51
1640014200000|2021-12-20 15:30:00|2126.4|2126.1|2124.7|2124.4|2126.8|2126.5|2124.4|2124.1|268
1640014210000|2021-12-20 15:30:10|2124.5|2124.2|2123.9|2123.6|2124.6|2124.3|2123.9|2123.6|112
1640014220000|2021-12-20 15:30:20|2124.1|2123.8|2124.4|2124.1|2125.5|2125.2|2123.7|2123.4|215
1640014230000|2021-12-20 15:30:30|2124.2|2123.9|2124.4|2124.1|2124.6|2124.3|2123.8|2123.5|68
1640014240000|2021-12-20 15:30:40|2124.5|2124.2|2124.4|2124.1|2124.8|2124.5|2123.9|2123.6|101
1640014250000|2021-12-20 15:30:50|2124|2123.7|2123.3|2123|2124.4|2124.1|2123.3|2123|71
1640014260000|2021-12-20 15:31:00|2123.4|2123.1|2123.3|2123|2124|2123.7|2123.3|2123|154
1640014270000|2021-12-20 15:31:10|2123.2|2122.9|2122.4|2122.1|2123.4|2123.1|2122.2|2121.9|111
1640014280000|2021-12-20 15:31:20|2122.7|2122.4|2123.3|2123|2123.5|2123.2|2122.4|2122.1|80
1640014290000|2021-12-20 15:31:30|2123.2|2122.9|2124.8|2124.5|2124.8|2124.5|2123.2|2122.9|100
1640014300000|2021-12-20 15:31:40|2124.6|2124.3|2123.1|2122.8|2124.7|2124.4|2123.1|2122.8|33
1640014310000|2021-12-20 15:31:50|2123.5|2123.2|2123.1|2122.8|2123.9|2123.6|2123|2122.7|56
1640014320000|2021-12-20 15:32:00|2122.8|2122.5|2123.7|2123.4|2124|2123.7|2122.5|2122.2|98
1640014330000|2021-12-20 15:32:10|2124|2123.7|2123.1|2122.8|2124|2123.7|2123|2122.7|40
1640014340000|2021-12-20 15:32:20|2123|2122.7|2122.4|2122.1|2123.8|2123.5|2122.2|2121.9|93
1640014350000|2021-12-20 15:32:30|2122.3|2122|2123.1|2122.8|2123.2|2122.9|2122.2|2121.9|45
1640014360000|2021-12-20 15:32:40|2123|2122.7|2123.8|2123.5|2123.9|2123.6|2122.6|2122.3|64
1640014370000|2021-12-20 15:32:50|2123.7|2123.4|2123.6|2123.3|2123.8|2123.5|2123|2122.7|33
1640014380000|2021-12-20 15:33:00|2123.5|2123.2|2123.6|2123.3|2123.8|2123.5|2122.7|2122.4|88
1640014390000|2021-12-20 15:33:10|2123.5|2123.2|2122.5|2122.2|2123.5|2123.2|2122.4|2122.1|35
1640014400000|2021-12-20 15:33:20|2122.6|2122.3|2122.9|2122.6|2123.2|2122.9|2122.6|2122.3|37
1640014410000|2021-12-20 15:33:30|2122.8|2122.5|2123.4|2123.1|2123.7|2123.4|2122.3|2122|59
1640014420000|2021-12-20 15:33:40|2123.5|2123.2|2125|2124.7|2125.2|2124.9|2123.4|2123.1|129
1640014430000|2021-12-20 15:33:50|2125.4|2125.1|2124.5|2124.2|2125.9|2125.6|2124.5|2124.2|112
1640014440000|2021-12-20 15:34:00|2124.4|2124.1|2124.9|2124.6|2124.9|2124.6|2123.7|2123.4|53
1640014450000|2021-12-20 15:34:10|2124.8|2124.5|2123.7|2123.4|2125.3|2125|2122.9|2122.6|241
1640014460000|2021-12-20 15:34:20|2123.6|2123.3|2123.4|2123.1|2124.1|2123.8|2123.4|2123.1|104
1640014470000|2021-12-20 15:34:30|2123.5|2123.2|2123.1|2122.8|2123.6|2123.3|2122.9|2122.6|36
1640014480000|2021-12-20 15:34:40|2123.4|2123.1|2123.8|2123.5|2124.2|2123.9|2122.8|2122.5|140
1640014490000|2021-12-20 15:34:50|2124|2123.7|2123.9|2123.6|2124.4|2124.1|2123.6|2123.3|37
1640014500000|2021-12-20 15:35:00|2123.8|2123.5|2122.4|2122.1|2123.9|2123.6|2122.4|2122.1|112
1640014510000|2021-12-20 15:35:10|2122.3|2122|2121.9|2121.6|2122.6|2122.3|2121.7|2121.4|97
1640014520000|2021-12-20 15:35:20|2121.8|2121.5|2124.2|2123.9|2124.4|2124.1|2121.8|2121.5|110
1640014530000|2021-12-20 15:35:30|2124.1|2123.8|2125.3|2125|2125.4|2125.1|2124.1|2123.8|75
1640014540000|2021-12-20 15:35:40|2125|2124.7|2124.6|2124.3|2125.2|2124.9|2123.8|2123.5|54
1640014550000|2021-12-20 15:35:50|2124.5|2124.2|2124.7|2124.4|2125.6|2125.3|2124.5|2124.2|70
1640014560000|2021-12-20 15:36:00|2124.6|2124.3|2123.6|2123.3|2125.2|2124.9|2123.6|2123.3|84
1640014570000|2021-12-20 15:36:10|2123.2|2122.9|2122.6|2122.3|2123.2|2122.9|2122.1|2121.8|82
1640014580000|2021-12-20 15:36:20|2122.5|2122.2|2122.9|2122.6|2122.9|2122.6|2121.7|2121.4|44
1640014590000|2021-12-20 15:36:30|2123.2|2122.9|2124|2123.7|2124.3|2124|2123.2|2122.9|64
1640014600000|2021-12-20 15:36:40|2124.3|2124|2123.7|2123.4|2124.8|2124.5|2123.7|2123.4|110
1640014610000|2021-12-20 15:36:50|2123.6|2123.3|2123.5|2123.2|2123.7|2123.4|2123.1|2122.8|75
1640014620000|2021-12-20 15:37:00|2123|2122.7|2122.4|2122.1|2124.4|2124.1|2122.4|2122.1|73
1640014630000|2021-12-20 15:37:10|2122.6|2122.3|2122.3|2122|2122.8|2122.5|2122|2121.7|93
1640014640000|2021-12-20 15:37:20|2122.2|2121.9|2121.3|2121|2122.2|2121.9|2121.2|2120.9|70
1640014650000|2021-12-20 15:37:30|2121.1|2120.8|2120.9|2120.6|2121.8|2121.5|2120.6|2120.3|79
1640014660000|2021-12-20 15:37:40|2120.8|2120.5|2120.9|2120.6|2121.7|2121.4|2120.6|2120.3|48
1640014670000|2021-12-20 15:37:50|2120.8|2120.5|2120.8|2120.5|2121.4|2121.1|2120.6|2120.3|92
1640014680000|2021-12-20 15:38:00|2120.9|2120.6|2122.4|2122.1|2122.4|2122.1|2120.9|2120.6|153
1640014690000|2021-12-20 15:38:10|2122.3|2122|2123.2|2122.9|2123.2|2122.9|2122.3|2122|193
1640014700000|2021-12-20 15:38:20|2123|2122.7|2122.5|2122.2|2123.1|2122.8|2122|2121.7|122
1640014710000|2021-12-20 15:38:30|2122.3|2122|2122.7|2122.4|2122.8|2122.5|2122.1|2121.8|53
1640014720000|2021-12-20 15:38:40|2122.8|2122.5|2122.6|2122.3|2123.2|2122.9|2122|2121.7|56
1640014730000|2021-12-20 15:38:50|2122.5|2122.2|2121.7|2121.4|2122.5|2122.2|2121.4|2121.1|107
1640014740000|2021-12-20 15:39:00|2121.4|2121.1|2122.2|2121.9|2123.3|2123|2121.2|2120.9|114
1640014750000|2021-12-20 15:39:10|2122.1|2121.8|2122.4|2122.1|2122.5|2122.2|2121.7|2121.4|84
1640014760000|2021-12-20 15:39:20|2122.3|2122|2121.8|2121.5|2122.6|2122.3|2121.7|2121.4|25
1640014770000|2021-12-20 15:39:30|2121.9|2121.6|2121.8|2121.5|2121.9|2121.6|2121.2|2120.9|98
1640014780000|2021-12-20 15:39:40|2121.7|2121.4|2120.8|2120.5|2121.7|2121.4|2120.2|2119.9|86
1640014790000|2021-12-20 15:39:50|2120.7|2120.4|2121.1|2120.8|2121.4|2121.1|2120.6|2120.3|100
1640014800000|2021-12-20 15:40:00|2120.7|2120.4|2121.1|2120.8|2122.1|2121.8|2120.7|2120.4|426
1640014810000|2021-12-20 15:40:10|2121|2120.7|2120.2|2119.9|2121.1|2120.8|2119.9|2119.6|207
1640014820000|2021-12-20 15:40:20|2120|2119.7|2119.3|2119|2120.3|2120|2119.3|2119|105
1640014830000|2021-12-20 15:40:30|2119.2|2118.9|2118.8|2118.5|2119.5|2119.2|2118.8|2118.5|121
1640014840000|2021-12-20 15:40:40|2118.7|2118.4|2119.5|2119.2|2119.9|2119.6|2118.7|2118.4|270
1640014850000|2021-12-20 15:40:50|2119.6|2119.3|2118.9|2118.6|2119.7|2119.4|2118.9|2118.6|311
1640014860000|2021-12-20 15:41:00|2119|2118.7|2118|2117.7|2119.4|2119.1|2117.8|2117.5|556
1640014870000|2021-12-20 15:41:10|2117.9|2117.6|2118.1|2117.8|2119.2|2118.9|2117.5|2117.2|398
1640014880000|2021-12-20 15:41:20|2118|2117.7|2118.4|2118.1|2119.2|2118.9|2118|2117.7|195
1640014890000|2021-12-20 15:41:30|2118.5|2118.2|2118.6|2118.3|2118.9|2118.6|2117.8|2117.5|131
1640014900000|2021-12-20 15:41:40|2118.4|2118.1|2118.8|2118.5|2119|2118.7|2118|2117.7|152
1640014910000|2021-12-20 15:41:50|2118.9|2118.6|2118|2117.7|2118.9|2118.6|2117.9|2117.6|193
1640014920000|2021-12-20 15:42:00|2118.2|2117.9|2118.6|2118.3|2118.9|2118.6|2117.7|2117.4|249
1640014930000|2021-12-20 15:42:10|2118.4|2118.1|2117.5|2117.2|2118.5|2118.2|2117.4|2117.1|235
1640014940000|2021-12-20 15:42:20|2117.4|2117.1|2117.3|2117|2117.8|2117.5|2117.1|2116.8|338
1640014950000|2021-12-20 15:42:30|2117.2|2116.9|2116.8|2116.5|2117.3|2117|2116.7|2116.4|143
1640014960000|2021-12-20 15:42:40|2116.6|2116.3|2117.2|2116.9|2117.9|2117.6|2116.3|2116|434
1640014970000|2021-12-20 15:42:50|2117.4|2117.1|2117.2|2116.9|2117.8|2117.5|2116.5|2116.2|416
1640014980000|2021-12-20 15:43:00|2117.3|2117|2116.2|2115.9|2117.8|2117.5|2116.2|2115.9|301
1640014990000|2021-12-20 15:43:10|2116.1|2115.8|2115.9|2115.6|2116.3|2116|2115.5|2115.2|162
1640015000000|2021-12-20 15:43:20|2116|2115.7|2115.9|2115.6|2116|2115.7|2115.4|2115.1|291
1640015010000|2021-12-20 15:43:30|2116.4|2116.1|2116.2|2115.9|2117.2|2116.9|2116.1|2115.8|218
1640015020000|2021-12-20 15:43:40|2116.1|2115.8|2115.4|2115.1|2116.1|2115.8|2115.2|2114.9|162
1640015030000|2021-12-20 15:43:50|2115.2|2114.9|2115.6|2115.3|2115.8|2115.5|2115|2114.7|124
1640015040000|2021-12-20 15:44:00|2115.4|2115.1|2116|2115.7|2116.3|2116|2115.4|2115.1|232
1640015050000|2021-12-20 15:44:10|2116.1|2115.8|2115.7|2115.4|2116.8|2116.5|2115.6|2115.3|299
1640015060000|2021-12-20 15:44:20|2115.6|2115.3|2116|2115.7|2116|2115.7|2115.2|2114.9|145
1640015070000|2021-12-20 15:44:30|2116.1|2115.8|2115.5|2115.2|2116.3|2116|2115.3|2115|27
1640015080000|2021-12-20 15:44:40|2115.4|2115.1|2115.8|2115.5|2116.4|2116.1|2115.2|2114.9|56
1640015090000|2021-12-20 15:44:50|2115.7|2115.4|2117.3|2117|2117.6|2117.3|2115.5|2115.2|131
1640015100000|2021-12-20 15:45:00|2117.2|2116.9|2116|2115.7|2117.5|2117.2|2115.3|2115|472
1640015110000|2021-12-20 15:45:10|2116.1|2115.8|2115.5|2115.2|2116.2|2115.9|2115.1|2114.8|127
1640015120000|2021-12-20 15:45:20|2115.4|2115.1|2116|2115.7|2116|2115.7|2115|2114.7|90
1640015130000|2021-12-20 15:45:30|2115.8|2115.5|2115.4|2115.1|2116|2115.7|2115.1|2114.8|132
1640015140000|2021-12-20 15:45:40|2115.6|2115.3|2115.9|2115.6|2116.3|2116|2115.3|2115|285
1640015150000|2021-12-20 15:45:50|2116.1|2115.8|2115.4|2115.1|2116.2|2115.9|2114.6|2114.3|146
1640015160000|2021-12-20 15:46:00|2115.2|2114.9|2115.3|2115|2116.4|2116.1|2115.1|2114.8|332
1640015170000|2021-12-20 15:46:10|2115.1|2114.8|2116.4|2116.1|2116.6|2116.3|2115|2114.7|166
1640015180000|2021-12-20 15:46:20|2116.2|2115.9|2115.8|2115.5|2116.3|2116|2115.2|2114.9|58
1640015190000|2021-12-20 15:46:30|2115.7|2115.4|2114.9|2114.6|2115.9|2115.6|2114.8|2114.5|65
1640015200000|2021-12-20 15:46:40|2115.1|2114.8|2115.3|2115|2115.9|2115.6|2114.8|2114.5|105
1640015210000|2021-12-20 15:46:50|2115.2|2114.9|2115.7|2115.4|2115.9|2115.6|2115.1|2114.8|32
1640015220000|2021-12-20 15:47:00|2115.8|2115.5|2115.1|2114.8|2115.9|2115.6|2114.9|2114.6|79
1640015230000|2021-12-20 15:47:10|2115|2114.7|2115.9|2115.6|2116.3|2116|2115|2114.7|86
1640015240000|2021-12-20 15:47:20|2115.7|2115.4|2114.8|2114.5|2115.9|2115.6|2114.8|2114.5|72
1640015250000|2021-12-20 15:47:30|2114.7|2114.4|2114.4|2114.1|2114.9|2114.6|2114.3|2114|100
1640015260000|2021-12-20 15:47:40|2114.5|2114.2|2114.2|2113.9|2114.5|2114.2|2113.7|2113.4|174
1640015270000|2021-12-20 15:47:50|2114.3|2114|2114.5|2114.2|2115.1|2114.8|2114.3|2114|67
1640015280000|2021-12-20 15:48:00|2114.4|2114.1|2114.1|2113.8|2114.7|2114.4|2113.7|2113.4|94
1640015290000|2021-12-20 15:48:10|2114.3|2114|2113.8|2113.5|2114.4|2114.1|2113.6|2113.3|72
1640015300000|2021-12-20 15:48:20|2113.7|2113.4|2113.5|2113.2|2114|2113.7|2113.4|2113.1|94
1640015310000|2021-12-20 15:48:30|2113.4|2113.1|2113.7|2113.4|2114.2|2113.9|2113.4|2113.1|78
1640015320000|2021-12-20 15:48:40|2113.6|2113.3|2113.3|2113|2113.7|2113.4|2113|2112.7|81
1640015330000|2021-12-20 15:48:50|2113.2|2112.9|2113.4|2113.1|2113.6|2113.3|2113.2|2112.9|58
1640015340000|2021-12-20 15:49:00|2113.5|2113.2|2113.9|2113.6|2114|2113.7|2113.3|2113|80
1640015350000|2021-12-20 15:49:10|2113.8|2113.5|2113.2|2112.9|2113.8|2113.5|2112.9|2112.6|84
1640015360000|2021-12-20 15:49:20|2113.1|2112.8|2112.6|2112.3|2113.2|2112.9|2112.4|2112.1|213
1640015370000|2021-12-20 15:49:30|2112.5|2112.2|2112|2111.7|2112.6|2112.3|2111.5|2111.2|235
1640015380000|2021-12-20 15:49:40|2111.9|2111.6|2111.8|2111.5|2111.9|2111.6|2111|2110.7|109
1640015390000|2021-12-20 15:49:50|2111.9|2111.6|2111.5|2111.2|2111.9|2111.6|2111.2|2110.9|56
1640015400000|2021-12-20 15:50:00|2111.4|2111.1|2113|2112.7|2113|2112.7|2111.3|2111|277
1640015410000|2021-12-20 15:50:10|2113.3|2113|2111.6|2111.3|2113.6|2113.3|2111.6|2111.3|258
1640015420000|2021-12-20 15:50:20|2111.5|2111.2|2112.3|2112|2112.5|2112.2|2111.3|2111|159
1640015430000|2021-12-20 15:50:30|2112.2|2111.9|2111.5|2111.2|2112.6|2112.3|2111.4|2111.1|91
1640015440000|2021-12-20 15:50:40|2111.4|2111.1|2111.7|2111.4|2112.1|2111.8|2111.2|2110.9|56
1640015450000|2021-12-20 15:50:50|2111.6|2111.3|2111.3|2111|2112.2|2111.9|2111.1|2110.8|55
1640015460000|2021-12-20 15:51:00|2111.2|2110.9|2112.2|2111.9|2112.3|2112|2111.1|2110.8|98
1640015470000|2021-12-20 15:51:10|2112.1|2111.8|2112.1|2111.8|2112.1|2111.8|2111.7|2111.4|65
1640015480000|2021-12-20 15:51:20|2112|2111.7|2111.5|2111.2|2112.3|2112|2111.5|2111.2|71
1640015490000|2021-12-20 15:51:30|2111.4|2111.1|2111.9|2111.6|2111.9|2111.6|2111.2|2110.9|68
1640015500000|2021-12-20 15:51:40|2112|2111.7|2112.3|2112|2112.4|2112.1|2111.8|2111.5|51
1640015510000|2021-12-20 15:51:50|2112.4|2112.1|2111.9|2111.6|2112.4|2112.1|2110.9|2110.6|63
1640015520000|2021-12-20 15:52:00|2111.8|2111.5|2111.3|2111|2111.8|2111.5|2111|2110.7|63
1640015530000|2021-12-20 15:52:10|2111.2|2110.9|2111.6|2111.3|2111.9|2111.6|2111.2|2110.9|67
1640015540000|2021-12-20 15:52:20|2111.7|2111.4|2112.1|2111.8|2112.2|2111.9|2111.6|2111.3|43
1640015550000|2021-12-20 15:52:30|2112|2111.7|2111.4|2111.1|2112.1|2111.8|2111.2|2110.9|67
1640015560000|2021-12-20 15:52:40|2111.7|2111.4|2111.4|2111.1|2111.7|2111.4|2111|2110.7|29
1640015570000|2021-12-20 15:52:50|2111.3|2111|2111|2110.7|2111.3|2111|2110.9|2110.6|33
1640015580000|2021-12-20 15:53:00|2110.9|2110.6|2110.8|2110.5|2111.3|2111|2110.6|2110.3|96
1640015590000|2021-12-20 15:53:10|2110.7|2110.4|2111.1|2110.8|2111.3|2111|2110.3|2110|184
1640015600000|2021-12-20 15:53:20|2111|2110.7|2110.6|2110.3|2111.1|2110.8|2110.6|2110.3|93
1640015610000|2021-12-20 15:53:30|2110.5|2110.2|2110.4|2110.1|2110.5|2110.2|2110.2|2109.9|62
1640015620000|2021-12-20 15:53:40|2110.5|2110.2|2110.4|2110.1|2110.7|2110.4|2110.2|2109.9|46
1640015630000|2021-12-20 15:53:50|2110.3|2110|2110.1|2109.8|2110.6|2110.3|2110.1|2109.8|227
1640015640000|2021-12-20 15:54:00|2110.2|2109.9|2110.5|2110.2|2110.8|2110.5|2110.2|2109.9|97
1640015650000|2021-12-20 15:54:10|2110.4|2110.1|2110.7|2110.4|2110.7|2110.4|2110.4|2110.1|58
1640015660000|2021-12-20 15:54:20|2110.6|2110.3|2111.2|2110.9|2111.2|2110.9|2110.5|2110.2|59
1640015670000|2021-12-20 15:54:30|2111.3|2111|2111.5|2111.2|2111.6|2111.3|2111.2|2110.9|75
1640015680000|2021-12-20 15:54:40|2111.6|2111.3|2112.2|2111.9|2112.5|2112.2|2111.5|2111.2|232
1640015690000|2021-12-20 15:54:50|2112|2111.7|2111.8|2111.5|2112|2111.7|2111.5|2111.2|98
1640015700000|2021-12-20 15:55:00|2111.4|2111.1|2112.2|2111.9|2112.3|2112|2110.9|2110.6|97
1640015710000|2021-12-20 15:55:10|2112.4|2112.1|2112.3|2112|2112.8|2112.5|2111.9|2111.6|98
1640015720000|2021-12-20 15:55:20|2112.1|2111.8|2111.4|2111.1|2112.7|2112.4|2111.4|2111.1|68
1640015730000|2021-12-20 15:55:30|2111.2|2110.9|2110.3|2110|2111.5|2111.2|2110.2|2109.9|283
1640015740000|2021-12-20 15:55:40|2110.4|2110.1|2110.4|2110.1|2110.6|2110.3|2110.1|2109.8|80
1640015750000|2021-12-20 15:55:50|2110.5|2110.2|2111.5|2111.2|2112|2111.7|2110.5|2110.2|101
1640015760000|2021-12-20 15:56:00|2111.4|2111.1|2111.5|2111.2|2112.1|2111.8|2111.4|2111.1|57
1640015770000|2021-12-20 15:56:10|2111.6|2111.3|2110.6|2110.3|2111.7|2111.4|2110.5|2110.2|41
1640015780000|2021-12-20 15:56:20|2110.8|2110.5|2110.6|2110.3|2110.8|2110.5|2110.3|2110|27
1640015790000|2021-12-20 15:56:30|2110.7|2110.4|2110.5|2110.2|2110.7|2110.4|2110.2|2109.9|126
1640015800000|2021-12-20 15:56:40|2110.4|2110.1|2110.7|2110.4|2111|2110.7|2110.4|2110.1|19
1640015810000|2021-12-20 15:56:50|2110.6|2110.3|2110.5|2110.2|2110.7|2110.4|2110.3|2110|24
1640015820000|2021-12-20 15:57:00|2110.6|2110.3|2110.2|2109.9|2110.8|2110.5|2110.1|2109.8|143
1640015830000|2021-12-20 15:57:10|2110.4|2110.1|2110.5|2110.2|2110.5|2110.2|2110.1|2109.8|71
1640015840000|2021-12-20 15:57:20|2110.4|2110.1|2109.9|2109.6|2110.6|2110.3|2109.6|2109.3|152
1640015850000|2021-12-20 15:57:30|2109.8|2109.5|2110.1|2109.8|2110.3|2110|2109.7|2109.4|82
1640015860000|2021-12-20 15:57:40|2110|2109.7|2110.1|2109.8|2110.2|2109.9|2109.7|2109.4|45
1640015870000|2021-12-20 15:57:50|2110|2109.7|2110.7|2110.4|2110.7|2110.4|2110|2109.7|74
1640015880000|2021-12-20 15:58:00|2110.5|2110.2|2111.5|2111.2|2111.5|2111.2|2110.5|2110.2|84
1640015890000|2021-12-20 15:58:10|2111.7|2111.4|2111.3|2111|2112.2|2111.9|2111.3|2111|72
1640015900000|2021-12-20 15:58:20|2111.1|2110.8|2110.7|2110.4|2111.3|2111|2110|2109.7|108
1640015910000|2021-12-20 15:58:30|2110.9|2110.6|2110.6|2110.3|2111.1|2110.8|2110.5|2110.2|17
1640015920000|2021-12-20 15:58:40|2110.5|2110.2|2110.8|2110.5|2110.9|2110.6|2110.1|2109.8|23
1640015930000|2021-12-20 15:58:50|2110.7|2110.4|2111.6|2111.3|2111.8|2111.5|2110.7|2110.4|106
1640015940000|2021-12-20 15:59:00|2111.7|2111.4|2112|2111.7|2112.1|2111.8|2111.3|2111|54
1640015950000|2021-12-20 15:59:10|2111.9|2111.6|2111.6|2111.3|2112.2|2111.9|2111.5|2111.2|37
1640015960000|2021-12-20 15:59:20|2111.8|2111.5|2111.9|2111.6|2112|2111.7|2111.4|2111.1|45
1640015970000|2021-12-20 15:59:30|2112|2111.7|2112.9|2112.6|2113|2112.7|2111.8|2111.5|53
1640015980000|2021-12-20 15:59:40|2112.7|2112.4|2113.6|2113.3|2113.6|2113.3|2112.7|2112.4|101
1640015990000|2021-12-20 15:59:50|2113.7|2113.4|2114.9|2114.6|2115.3|2115|2113.6|2113.3|133
1640016000000|2021-12-20 16:00:00|2114.7|2114.4|2114.1|2113.8|2114.8|2114.5|2113.9|2113.6|126
1640016010000|2021-12-20 16:00:10|2114.2|2113.9|2114.7|2114.4|2115.3|2115|2114|2113.7|96
1640016020000|2021-12-20 16:00:20|2114.6|2114.3|2116.1|2115.8|2116.3|2116|2114.5|2114.2|139
1640016030000|2021-12-20 16:00:30|2115.9|2115.6|2116.1|2115.8|2116.4|2116.1|2115.9|2115.6|98
1640016040000|2021-12-20 16:00:40|2116.3|2116|2114.6|2114.3|2116.4|2116.1|2114.6|2114.3|259
1640016050000|2021-12-20 16:00:50|2114.5|2114.2|2115|2114.7|2115.5|2115.2|2114.5|2114.2|170
1640016060000|2021-12-20 16:01:00|2114.9|2114.6|2114.9|2114.6|2115.1|2114.8|2114.3|2114|154
1640016070000|2021-12-20 16:01:10|2114.7|2114.4|2112.5|2112.2|2114.7|2114.4|2112.5|2112.2|141
1640016080000|2021-12-20 16:01:20|2112.6|2112.3|2112.4|2112.1|2113|2112.7|2112.3|2112|50
1640016090000|2021-12-20 16:01:30|2112.5|2112.2|2111.9|2111.6|2112.7|2112.4|2111.9|2111.6|30
1640016100000|2021-12-20 16:01:40|2111.8|2111.5|2111.1|2110.8|2111.8|2111.5|2111.1|2110.8|87
1640016110000|2021-12-20 16:01:50|2111.2|2110.9|2111|2110.7|2111.8|2111.5|2111|2110.7|50
1640016120000|2021-12-20 16:02:00|2110.8|2110.5|2111.6|2111.3|2112|2111.7|2110.8|2110.5|70
1640016130000|2021-12-20 16:02:10|2111.4|2111.1|2111.4|2111.1|2111.7|2111.4|2111|2110.7|33
1640016140000|2021-12-20 16:02:20|2111.1|2110.8|2111.7|2111.4|2111.7|2111.4|2110.8|2110.5|97
1640016150000|2021-12-20 16:02:30|2111.6|2111.3|2111|2110.7|2111.9|2111.6|2111|2110.7|38
1640016160000|2021-12-20 16:02:40|2110.9|2110.6|2112.5|2112.2|2112.5|2112.2|2110.9|2110.6|45
1640016170000|2021-12-20 16:02:50|2112.2|2111.9|2111.2|2110.9|2112.4|2112.1|2111.2|2110.9|158
1640016180000|2021-12-20 16:03:00|2110.9|2110.6|2110.3|2110|2111.2|2110.9|2110.1|2109.8|124
1640016190000|2021-12-20 16:03:10|2110.2|2109.9|2110.2|2109.9|2110.5|2110.2|2109.9|2109.6|156
1640016200000|2021-12-20 16:03:20|2110.1|2109.8|2110.2|2109.9|2110.4|2110.1|2110|2109.7|33
1640016210000|2021-12-20 16:03:30|2110|2109.7|2110.2|2109.9|2110.2|2109.9|2109.8|2109.5|33
1640016220000|2021-12-20 16:03:40|2110.1|2109.8|2110.1|2109.8|2110.3|2110|2109.9|2109.6|37
1640016230000|2021-12-20 16:03:50|2110|2109.7|2109.5|2109.2|2110|2109.7|2109.3|2109|244
1640016240000|2021-12-20 16:04:00|2110|2109.7|2110.4|2110.1|2110.6|2110.3|2109.7|2109.4|117
1640016250000|2021-12-20 16:04:10|2110.3|2110|2110.2|2109.9|2110.7|2110.4|2110.1|2109.8|63
1640016260000|2021-12-20 16:04:20|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2110.1|2109.8|96
1640016270000|2021-12-20 16:04:30|2110.1|2109.8|2110.3|2110|2110.4|2110.1|2110.1|2109.8|184
1640016280000|2021-12-20 16:04:40|2110.2|2109.9|2109.6|2109.3|2110.2|2109.9|2109.1|2108.8|206
1640016290000|2021-12-20 16:04:50|2109.7|2109.4|2109.9|2109.6|2110.3|2110|2109.6|2109.3|109
1640016300000|2021-12-20 16:05:00|2110|2109.7|2110.2|2109.9|2110.6|2110.3|2110|2109.7|227
1640016310000|2021-12-20 16:05:10|2110.3|2110|2110.4|2110.1|2110.4|2110.1|2109.7|2109.4|88
1640016320000|2021-12-20 16:05:20|2110.6|2110.3|2109.8|2109.5|2110.9|2110.6|2109.8|2109.5|53
1640016330000|2021-12-20 16:05:30|2109.6|2109.3|2109.4|2109.1|2109.8|2109.5|2109|2108.7|133
1640016340000|2021-12-20 16:05:40|2109.5|2109.2|2110|2109.7|2110.1|2109.8|2109.4|2109.1|44
1640016350000|2021-12-20 16:05:50|2110.1|2109.8|2109.4|2109.1|2110.1|2109.8|2109.4|2109.1|25
1640016360000|2021-12-20 16:06:00|2109.2|2108.9|2109.6|2109.3|2109.8|2109.5|2108.7|2108.4|73
1640016370000|2021-12-20 16:06:10|2109.7|2109.4|2110.2|2109.9|2110.7|2110.4|2109.4|2109.1|124
1640016380000|2021-12-20 16:06:20|2110.3|2110|2110.1|2109.8|2110.7|2110.4|2110|2109.7|89
1640016390000|2021-12-20 16:06:30|2110|2109.7|2108.8|2108.5|2110|2109.7|2108.8|2108.5|76
1640016400000|2021-12-20 16:06:40|2109|2108.7|2109.1|2108.8|2109.4|2109.1|2108.9|2108.6|70
1640016410000|2021-12-20 16:06:50|2108.9|2108.6|2108.4|2108.1|2109|2108.7|2108.2|2107.9|214
1640016420000|2021-12-20 16:07:00|2108.6|2108.3|2108.9|2108.6|2109.1|2108.8|2108.5|2108.2|71
1640016430000|2021-12-20 16:07:10|2108.8|2108.5|2108.9|2108.6|2109.1|2108.8|2108.6|2108.3|47
1640016440000|2021-12-20 16:07:20|2109.1|2108.8|2108.9|2108.6|2109.1|2108.8|2108.3|2108|37
1640016450000|2021-12-20 16:07:30|2108.6|2108.3|2109|2108.7|2109.2|2108.9|2108.6|2108.3|72
1640016460000|2021-12-20 16:07:40|2109.3|2109|2109.8|2109.5|2110.8|2110.5|2109.3|2109|124
1640016470000|2021-12-20 16:07:50|2110.1|2109.8|2110.4|2110.1|2110.9|2110.6|2110.1|2109.8|127
1640016480000|2021-12-20 16:08:00|2110.3|2110|2111.1|2110.8|2111.5|2111.2|2110.3|2110|114
1640016490000|2021-12-20 16:08:10|2111.4|2111.1|2112.3|2112|2112.3|2112|2111.4|2111.1|78
1640016500000|2021-12-20 16:08:20|2112.2|2111.9|2112.5|2112.2|2112.5|2112.2|2111.9|2111.6|55
1640016510000|2021-12-20 16:08:30|2112.3|2112|2111.5|2111.2|2112.6|2112.3|2111.3|2111|68
1640016520000|2021-12-20 16:08:40|2111.6|2111.3|2111.5|2111.2|2111.6|2111.3|2111.1|2110.8|112
1640016530000|2021-12-20 16:08:50|2111.6|2111.3|2111.4|2111.1|2111.9|2111.6|2110.7|2110.4|64
1640016540000|2021-12-20 16:09:00|2111.5|2111.2|2112.1|2111.8|2112.2|2111.9|2111.3|2111|53
1640016550000|2021-12-20 16:09:10|2112.3|2112|2112.8|2112.5|2113.1|2112.8|2112.3|2112|109
1640016560000|2021-12-20 16:09:20|2112.7|2112.4|2113.3|2113|2113.4|2113.1|2112.3|2112|73
1640016570000|2021-12-20 16:09:30|2113.2|2112.9|2113.1|2112.8|2113.6|2113.3|2113|2112.7|68
1640016580000|2021-12-20 16:09:40|2113.2|2112.9|2113.6|2113.3|2114|2113.7|2113.2|2112.9|55
1640016590000|2021-12-20 16:09:50|2113.5|2113.2|2113.7|2113.4|2114.1|2113.8|2113.5|2113.2|56
1640016600000|2021-12-20 16:10:00|2113.4|2113.1|2113.9|2113.6|2113.9|2113.6|2112.7|2112.4|109
1640016610000|2021-12-20 16:10:10|2114.1|2113.8|2113.7|2113.4|2114.2|2113.9|2113.4|2113.1|90
1640016620000|2021-12-20 16:10:20|2113.9|2113.6|2113.3|2113|2114.3|2114|2113.2|2112.9|27
1640016630000|2021-12-20 16:10:30|2113.2|2112.9|2112.6|2112.3|2113.5|2113.2|2112.6|2112.3|63
1640016640000|2021-12-20 16:10:40|2112.7|2112.4|2111.7|2111.4|2112.8|2112.5|2111.6|2111.3|70
1640016650000|2021-12-20 16:10:50|2111.8|2111.5|2111.8|2111.5|2112|2111.7|2111.7|2111.4|89
1640016660000|2021-12-20 16:11:00|2111.9|2111.6|2112|2111.7|2112.2|2111.9|2111.8|2111.5|90
1640016670000|2021-12-20 16:11:10|2112.2|2111.9|2111.3|2111|2112.4|2112.1|2111.2|2110.9|63
1640016680000|2021-12-20 16:11:20|2111.2|2110.9|2110.5|2110.2|2111.2|2110.9|2110.5|2110.2|69
1640016690000|2021-12-20 16:11:30|2110.4|2110.1|2110.6|2110.3|2110.8|2110.5|2110.4|2110.1|32
1640016700000|2021-12-20 16:11:40|2110.7|2110.4|2111|2110.7|2111.5|2111.2|2110.7|2110.4|43
1640016710000|2021-12-20 16:11:50|2111.2|2110.9|2110.8|2110.5|2111.5|2111.2|2110.7|2110.4|20
1640016720000|2021-12-20 16:12:00|2110.9|2110.6|2111.3|2111|2111.6|2111.3|2110.8|2110.5|38
1640016730000|2021-12-20 16:12:10|2111.2|2110.9|2111.4|2111.1|2111.4|2111.1|2111|2110.7|27
1640016740000|2021-12-20 16:12:20|2111.8|2111.5|2113|2112.7|2113.4|2113.1|2111.6|2111.3|102
1640016750000|2021-12-20 16:12:30|2113.2|2112.9|2114.3|2114|2114.3|2114|2113.2|2112.9|87
1640016760000|2021-12-20 16:12:40|2114.4|2114.1|2114.3|2114|2115|2114.7|2114|2113.7|195
1640016770000|2021-12-20 16:12:50|2114.2|2113.9|2113.5|2113.2|2114.3|2114|2113.3|2113|41
1640016780000|2021-12-20 16:13:00|2113.4|2113.1|2111.9|2111.6|2113.4|2113.1|2111.9|2111.6|88
1640016790000|2021-12-20 16:13:10|2111.8|2111.5|2110.8|2110.5|2112.1|2111.8|2110.6|2110.3|65
1640016800000|2021-12-20 16:13:20|2110.7|2110.4|2111.6|2111.3|2111.7|2111.4|2110.6|2110.3|66
1640016810000|2021-12-20 16:13:30|2111.7|2111.4|2111.3|2111|2112.4|2112.1|2111.1|2110.8|46
1640016820000|2021-12-20 16:13:40|2111.2|2110.9|2111.3|2111|2111.5|2111.2|2110.9|2110.6|39
1640016830000|2021-12-20 16:13:50|2111.4|2111.1|2111.1|2110.8|2111.9|2111.6|2110.9|2110.6|30
1640016840000|2021-12-20 16:14:00|2111.2|2110.9|2111.3|2111|2111.5|2111.2|2110.7|2110.4|41
1640016850000|2021-12-20 16:14:10|2111|2110.7|2110.3|2110|2111.2|2110.9|2110.2|2109.9|51
1640016860000|2021-12-20 16:14:20|2110.4|2110.1|2109.9|2109.6|2110.4|2110.1|2109.7|2109.4|33
1640016870000|2021-12-20 16:14:30|2110|2109.7|2109.5|2109.2|2110.1|2109.8|2109.3|2109|130
1640016880000|2021-12-20 16:14:40|2109.6|2109.3|2109.4|2109.1|2109.6|2109.3|2109.3|2109|64
1640016890000|2021-12-20 16:14:50|2109.5|2109.2|2109.2|2108.9|2109.6|2109.3|2109.1|2108.8|53
1640016900000|2021-12-20 16:15:00|2109.1|2108.8|2108.8|2108.5|2109.2|2108.9|2108.8|2108.5|93
1640016910000|2021-12-20 16:15:10|2108.9|2108.6|2108.8|2108.5|2109|2108.7|2108.3|2108|71
1640016920000|2021-12-20 16:15:20|2108.7|2108.4|2108.2|2107.9|2108.7|2108.4|2107.9|2107.6|114
1640016930000|2021-12-20 16:15:30|2108.3|2108|2107.6|2107.3|2108.3|2108|2107.4|2107.1|168
1640016940000|2021-12-20 16:15:40|2107.7|2107.4|2108.1|2107.8|2108.2|2107.9|2107.5|2107.2|95
1640016950000|2021-12-20 16:15:50|2108.2|2107.9|2107.1|2106.8|2108.2|2107.9|2107|2106.7|141
1640016960000|2021-12-20 16:16:00|2107.2|2106.9|2107.2|2106.9|2107.5|2107.2|2106.8|2106.5|134
1640016970000|2021-12-20 16:16:10|2107.1|2106.8|2108.1|2107.8|2108.1|2107.8|2106.8|2106.5|128
1640016980000|2021-12-20 16:16:20|2108.3|2108|2107.8|2107.5|2108.7|2108.4|2107.7|2107.4|154
1640016990000|2021-12-20 16:16:30|2107.9|2107.6|2107.1|2106.8|2108.1|2107.8|2106.9|2106.6|76
1640017000000|2021-12-20 16:16:40|2107.2|2106.9|2107.4|2107.1|2107.4|2107.1|2106.7|2106.4|51
1640017010000|2021-12-20 16:16:50|2107.5|2107.2|2108.5|2108.2|2108.6|2108.3|2107.4|2107.1|63
1640017020000|2021-12-20 16:17:00|2108.3|2108|2107.8|2107.5|2108.4|2108.1|2107.5|2107.2|56
1640017030000|2021-12-20 16:17:10|2108|2107.7|2108|2107.7|2108.6|2108.3|2107.9|2107.6|62
1640017040000|2021-12-20 16:17:20|2107.9|2107.6|2107.5|2107.2|2108.2|2107.9|2107.3|2107|31
1640017050000|2021-12-20 16:17:30|2107.4|2107.1|2108|2107.7|2108.3|2108|2107.4|2107.1|33
1640017060000|2021-12-20 16:17:40|2108.2|2107.9|2108.5|2108.2|2108.6|2108.3|2107.9|2107.6|24
1640017070000|2021-12-20 16:17:50|2108.6|2108.3|2107.9|2107.6|2108.8|2108.5|2107.8|2107.5|43
1640017080000|2021-12-20 16:18:00|2107.8|2107.5|2107.4|2107.1|2107.8|2107.5|2107.1|2106.8|36
1640017090000|2021-12-20 16:18:10|2107.5|2107.2|2108.1|2107.8|2108.2|2107.9|2107.5|2107.2|58
1640017100000|2021-12-20 16:18:20|2108|2107.7|2108.2|2107.9|2108.2|2107.9|2107.6|2107.3|14
1640017110000|2021-12-20 16:18:30|2108.1|2107.8|2108.9|2108.6|2109|2108.7|2107.9|2107.6|69
1640017120000|2021-12-20 16:18:40|2108.8|2108.5|2108.3|2108|2108.9|2108.6|2108.2|2107.9|30
1640017130000|2021-12-20 16:18:50|2108.2|2107.9|2108.7|2108.4|2108.9|2108.6|2108.2|2107.9|37
1640017140000|2021-12-20 16:19:00|2108.6|2108.3|2108|2107.7|2109.1|2108.8|2107.9|2107.6|63
1640017150000|2021-12-20 16:19:10|2108.1|2107.8|2107.9|2107.6|2108.3|2108|2107.7|2107.4|150
1640017160000|2021-12-20 16:19:20|2107.8|2107.5|2107.9|2107.6|2108.4|2108.1|2107.8|2107.5|29
1640017170000|2021-12-20 16:19:30|2108|2107.7|2108.3|2108|2108.6|2108.3|2108|2107.7|32
1640017180000|2021-12-20 16:19:40|2108.4|2108.1|2109.2|2108.9|2109.2|2108.9|2108.2|2107.9|94
1640017190000|2021-12-20 16:19:50|2109.1|2108.8|2109.7|2109.4|2110|2109.7|2109.1|2108.8|140
1640017200000|2021-12-20 16:20:00|2109.9|2109.6|2109.6|2109.3|2110.1|2109.8|2109.4|2109.1|88
1640017210000|2021-12-20 16:20:10|2109.4|2109.1|2108.2|2107.9|2109.6|2109.3|2108.2|2107.9|144
1640017220000|2021-12-20 16:20:20|2108.3|2108|2108.1|2107.8|2108.4|2108.1|2107.9|2107.6|39
1640017230000|2021-12-20 16:20:30|2107.8|2107.5|2107.9|2107.6|2108.6|2108.3|2107.8|2107.5|82
1640017240000|2021-12-20 16:20:40|2108|2107.7|2107.9|2107.6|2108|2107.7|2107.4|2107.1|57
1640017250000|2021-12-20 16:20:50|2107.7|2107.4|2107.2|2106.9|2108|2107.7|2106.9|2106.6|65
1640017260000|2021-12-20 16:21:00|2107.1|2106.8|2107.1|2106.8|2107.8|2107.5|2106.9|2106.6|49
1640017270000|2021-12-20 16:21:10|2107.3|2107|2106.8|2106.5|2107.5|2107.2|2106.6|2106.3|55
1640017280000|2021-12-20 16:21:20|2106.7|2106.4|2107.5|2107.2|2107.6|2107.3|2106.5|2106.2|70
1640017290000|2021-12-20 16:21:30|2107.7|2107.4|2106.9|2106.6|2108|2107.7|2106.9|2106.6|77
1640017300000|2021-12-20 16:21:40|2106.8|2106.5|2107|2106.7|2107|2106.7|2106.6|2106.3|39
1640017310000|2021-12-20 16:21:50|2106.9|2106.6|2107|2106.7|2107.2|2106.9|2106.8|2106.5|37
1640017320000|2021-12-20 16:22:00|2106.9|2106.6|2106.7|2106.4|2107|2106.7|2106.5|2106.2|64
1640017330000|2021-12-20 16:22:10|2106.6|2106.3|2107.6|2107.3|2107.6|2107.3|2106.6|2106.3|66
1640017340000|2021-12-20 16:22:20|2107.2|2106.9|2107.2|2106.9|2108|2107.7|2106.7|2106.4|206
1640017350000|2021-12-20 16:22:30|2107.1|2106.8|2108|2107.7|2108|2107.7|2106.9|2106.6|70
1640017360000|2021-12-20 16:22:40|2108.1|2107.8|2109.5|2109.2|2110.1|2109.8|2108.1|2107.8|189
1640017370000|2021-12-20 16:22:50|2109.6|2109.3|2111|2110.7|2111.1|2110.8|2109.3|2109|379
1640017380000|2021-12-20 16:23:00|2110.8|2110.5|2110.2|2109.9|2110.8|2110.5|2109.7|2109.4|89
1640017390000|2021-12-20 16:23:10|2110.1|2109.8|2110|2109.7|2110.3|2110|2109.9|2109.6|91
1640017400000|2021-12-20 16:23:20|2109.9|2109.6|2108.6|2108.3|2110.2|2109.9|2108.6|2108.3|70
1640017410000|2021-12-20 16:23:30|2108.7|2108.4|2108.4|2108.1|2108.8|2108.5|2108.2|2107.9|32
1640017420000|2021-12-20 16:23:40|2108.7|2108.4|2109.3|2109|2109.4|2109.1|2108.4|2108.1|37
1640017430000|2021-12-20 16:23:50|2109.2|2108.9|2109.1|2108.8|2110|2109.7|2109|2108.7|40
1640017440000|2021-12-20 16:24:00|2109.3|2109|2109.6|2109.3|2109.6|2109.3|2108.8|2108.5|26
1640017450000|2021-12-20 16:24:10|2109.7|2109.4|2110.1|2109.8|2110.2|2109.9|2109.6|2109.3|33
1640017460000|2021-12-20 16:24:20|2110.3|2110|2110.8|2110.5|2110.8|2110.5|2109.8|2109.5|65
1640017470000|2021-12-20 16:24:30|2110.7|2110.4|2110.6|2110.3|2111.3|2111|2110.4|2110.1|73
1640017480000|2021-12-20 16:24:40|2110.7|2110.4|2111.2|2110.9|2111.2|2110.9|2110.4|2110.1|39
1640017490000|2021-12-20 16:24:50|2111.3|2111|2111.1|2110.8|2111.3|2111|2110.9|2110.6|42
1640017500000|2021-12-20 16:25:00|2110.9|2110.6|2110.9|2110.6|2111.4|2111.1|2110.7|2110.4|78
1640017510000|2021-12-20 16:25:10|2110.8|2110.5|2110.3|2110|2110.8|2110.5|2110.2|2109.9|33
1640017520000|2021-12-20 16:25:20|2110.4|2110.1|2109.9|2109.6|2110.4|2110.1|2109.4|2109.1|50
1640017530000|2021-12-20 16:25:30|2109.8|2109.5|2109.9|2109.6|2109.9|2109.6|2109.4|2109.1|22
1640017540000|2021-12-20 16:25:40|2110.1|2109.8|2109.7|2109.4|2110.3|2110|2109.5|2109.2|50
1640017550000|2021-12-20 16:25:50|2109.6|2109.3|2109.9|2109.6|2110.1|2109.8|2109.4|2109.1|55
1640017560000|2021-12-20 16:26:00|2109.8|2109.5|2109.8|2109.5|2110.1|2109.8|2109.5|2109.2|30
1640017570000|2021-12-20 16:26:10|2109.7|2109.4|2109.6|2109.3|2109.8|2109.5|2109.1|2108.8|45
1640017580000|2021-12-20 16:26:20|2109.5|2109.2|2108.4|2108.1|2109.7|2109.4|2108.4|2108.1|94
1640017590000|2021-12-20 16:26:30|2108.3|2108|2108.1|2107.8|2108.7|2108.4|2108.1|2107.8|185
1640017600000|2021-12-20 16:26:40|2107.9|2107.6|2107.8|2107.5|2108.3|2108|2107.7|2107.4|76
1640017610000|2021-12-20 16:26:50|2108|2107.7|2109|2108.7|2109|2108.7|2108|2107.7|52
1640017620000|2021-12-20 16:27:00|2108.9|2108.6|2108.1|2107.8|2108.9|2108.6|2107.9|2107.6|171
1640017630000|2021-12-20 16:27:10|2108|2107.7|2108.3|2108|2108.3|2108|2107.6|2107.3|82
1640017640000|2021-12-20 16:27:20|2108.2|2107.9|2108.7|2108.4|2109.3|2109|2108.1|2107.8|45
1640017650000|2021-12-20 16:27:30|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2108.3|2108|32
1640017660000|2021-12-20 16:27:40|2108.8|2108.5|2108.1|2107.8|2109|2108.7|2107.7|2107.4|27
1640017670000|2021-12-20 16:27:50|2108|2107.7|2108.4|2108.1|2108.4|2108.1|2107.8|2107.5|25
1640017680000|2021-12-20 16:28:00|2108.7|2108.4|2108|2107.7|2108.8|2108.5|2108|2107.7|35
1640017690000|2021-12-20 16:28:10|2108.3|2108|2108|2107.7|2108.5|2108.2|2107.8|2107.5|9
1640017700000|2021-12-20 16:28:20|2107.9|2107.6|2108.4|2108.1|2108.4|2108.1|2107.9|2107.6|18
1640017710000|2021-12-20 16:28:30|2108.5|2108.2|2108.6|2108.3|2108.7|2108.4|2108.2|2107.9|35
1640017720000|2021-12-20 16:28:40|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.4|2108.1|28
1640017730000|2021-12-20 16:28:50|2109.1|2108.8|2108.5|2108.2|2109.1|2108.8|2108.5|2108.2|29
1640017740000|2021-12-20 16:29:00|2108.4|2108.1|2108.7|2108.4|2108.8|2108.5|2108.3|2108|41
1640017750000|2021-12-20 16:29:10|2108.9|2108.6|2109|2108.7|2109.4|2109.1|2108.8|2108.5|46
1640017760000|2021-12-20 16:29:20|2108.9|2108.6|2108.9|2108.6|2109|2108.7|2108.7|2108.4|19
1640017770000|2021-12-20 16:29:30|2109|2108.7|2108.7|2108.4|2109.1|2108.8|2108.3|2108|102
1640017780000|2021-12-20 16:29:40|2109|2108.7|2108.7|2108.4|2109|2108.7|2108.6|2108.3|16
1640017790000|2021-12-20 16:29:50|2108.6|2108.3|2108.5|2108.2|2108.7|2108.4|2108.2|2107.9|22
1640017800000|2021-12-20 16:30:00|2108.3|2108|2108.4|2108.1|2108.8|2108.5|2108.2|2107.9|67
1640017810000|2021-12-20 16:30:10|2108.3|2108|2109|2108.7|2109.1|2108.8|2107.9|2107.6|73
1640017820000|2021-12-20 16:30:20|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.4|2108.1|54
1640017830000|2021-12-20 16:30:30|2108.7|2108.4|2108.6|2108.3|2108.8|2108.5|2108.5|2108.2|62
1640017840000|2021-12-20 16:30:40|2108.7|2108.4|2108.6|2108.3|2108.9|2108.6|2108.5|2108.2|55
1640017850000|2021-12-20 16:30:50|2108.7|2108.4|2108.6|2108.3|2108.7|2108.4|2108.3|2108|40
1640017860000|2021-12-20 16:31:00|2108.7|2108.4|2110.6|2110.3|2110.8|2110.5|2108.7|2108.4|126
1640017870000|2021-12-20 16:31:10|2110.7|2110.4|2111|2110.7|2111.2|2110.9|2110.7|2110.4|67
1640017880000|2021-12-20 16:31:20|2110.9|2110.6|2109.9|2109.6|2110.9|2110.6|2109.7|2109.4|49
1640017890000|2021-12-20 16:31:30|2109.8|2109.5|2110.2|2109.9|2110.2|2109.9|2109.2|2108.9|117
1640017900000|2021-12-20 16:31:40|2110.3|2110|2110.7|2110.4|2111.2|2110.9|2110.2|2109.9|57
1640017910000|2021-12-20 16:31:50|2110.9|2110.6|2110.7|2110.4|2111.1|2110.8|2110.7|2110.4|58
1640017920000|2021-12-20 16:32:00|2110.4|2110.1|2111.2|2110.9|2111.4|2111.1|2110.4|2110.1|55
1640017930000|2021-12-20 16:32:10|2111.1|2110.8|2111.1|2110.8|2111.2|2110.9|2110.8|2110.5|27
1640017940000|2021-12-20 16:32:20|2111.2|2110.9|2110.9|2110.6|2111.3|2111|2110.8|2110.5|18
1640017950000|2021-12-20 16:32:30|2110.8|2110.5|2110.1|2109.8|2110.9|2110.6|2110.1|2109.8|52
1640017960000|2021-12-20 16:32:40|2110.2|2109.9|2109.6|2109.3|2110.2|2109.9|2109.2|2108.9|138
1640017970000|2021-12-20 16:32:50|2109.5|2109.2|2108|2107.7|2109.5|2109.2|2107.9|2107.6|138
1640017980000|2021-12-20 16:33:00|2107.9|2107.6|2108|2107.7|2108.3|2108|2107.7|2107.4|198
1640017990000|2021-12-20 16:33:10|2107.9|2107.6|2107.9|2107.6|2108.3|2108|2107.6|2107.3|95
1640018000000|2021-12-20 16:33:20|2107.8|2107.5|2107.7|2107.4|2108.7|2108.4|2107.7|2107.4|105
1640018010000|2021-12-20 16:33:30|2107.8|2107.5|2107.8|2107.5|2108|2107.7|2107.3|2107|92
1640018020000|2021-12-20 16:33:40|2107.5|2107.2|2108.2|2107.9|2108.2|2107.9|2107.3|2107|219
1640018030000|2021-12-20 16:33:50|2108.1|2107.8|2108.2|2107.9|2108.8|2108.5|2107.9|2107.6|203
1640018040000|2021-12-20 16:34:00|2108.6|2108.3|2108.9|2108.6|2109.7|2109.4|2108.6|2108.3|131
1640018050000|2021-12-20 16:34:10|2109|2108.7|2109|2108.7|2109.3|2109|2108.5|2108.2|98
1640018060000|2021-12-20 16:34:20|2108.9|2108.6|2109.3|2109|2109.3|2109|2108.5|2108.2|34
1640018070000|2021-12-20 16:34:30|2109.6|2109.3|2109.9|2109.6|2110.2|2109.9|2109.1|2108.8|67
1640018080000|2021-12-20 16:34:40|2110|2109.7|2110|2109.7|2110|2109.7|2109.6|2109.3|43
1640018090000|2021-12-20 16:34:50|2109.8|2109.5|2109.3|2109|2110.1|2109.8|2108.9|2108.6|149
1640018100000|2021-12-20 16:35:00|2109.5|2109.2|2110.5|2110.2|2110.7|2110.4|2109.2|2108.9|118
1640018110000|2021-12-20 16:35:10|2110.6|2110.3|2110.9|2110.6|2111.2|2110.9|2110.4|2110.1|39
1640018120000|2021-12-20 16:35:20|2111|2110.7|2110.7|2110.4|2111|2110.7|2110.4|2110.1|21
1640018130000|2021-12-20 16:35:30|2110.5|2110.2|2110|2109.7|2110.5|2110.2|2109.8|2109.5|30
1640018140000|2021-12-20 16:35:40|2109.9|2109.6|2108.7|2108.4|2110|2109.7|2108.6|2108.3|49
1640018150000|2021-12-20 16:35:50|2108.9|2108.6|2108.9|2108.6|2109.1|2108.8|2108.3|2108|40
1640018160000|2021-12-20 16:36:00|2109.1|2108.8|2108.7|2108.4|2109.2|2108.9|2108.5|2108.2|95
1640018170000|2021-12-20 16:36:10|2108.8|2108.5|2108.2|2107.9|2108.8|2108.5|2107.8|2107.5|124
1640018180000|2021-12-20 16:36:20|2108.3|2108|2108.1|2107.8|2108.5|2108.2|2108|2107.7|33
1640018190000|2021-12-20 16:36:30|2108.2|2107.9|2108.2|2107.9|2108.4|2108.1|2107.5|2107.2|39
1640018200000|2021-12-20 16:36:40|2108.3|2108|2108.1|2107.8|2108.6|2108.3|2107.9|2107.6|24
1640018210000|2021-12-20 16:36:50|2108|2107.7|2107.3|2107|2108.1|2107.8|2107.2|2106.9|82
1640018220000|2021-12-20 16:37:00|2107.6|2107.3|2107.3|2107|2107.8|2107.5|2107.3|2107|94
1640018230000|2021-12-20 16:37:10|2107.2|2106.9|2106.4|2106.1|2107.2|2106.9|2106.3|2106|81
1640018240000|2021-12-20 16:37:20|2106.5|2106.2|2107.1|2106.8|2107.1|2106.8|2106.4|2106.1|45
1640018250000|2021-12-20 16:37:30|2106.9|2106.6|2106.5|2106.2|2107|2106.7|2106.4|2106.1|49
1640018260000|2021-12-20 16:37:40|2106.4|2106.1|2106.5|2106.2|2106.8|2106.5|2106.1|2105.8|59
1640018270000|2021-12-20 16:37:50|2106.6|2106.3|2107|2106.7|2107.2|2106.9|2106.6|2106.3|63
1640018280000|2021-12-20 16:38:00|2106.9|2106.6|2107.1|2106.8|2107.3|2107|2106.7|2106.4|50
1640018290000|2021-12-20 16:38:10|2107.2|2106.9|2107.9|2107.6|2107.9|2107.6|2106.7|2106.4|40
1640018300000|2021-12-20 16:38:20|2107.8|2107.5|2108.1|2107.8|2108.2|2107.9|2107.6|2107.3|85
1640018310000|2021-12-20 16:38:30|2108.3|2108|2108.9|2108.6|2109.5|2109.2|2108.3|2108|182
1640018320000|2021-12-20 16:38:40|2108.8|2108.5|2108.8|2108.5|2108.9|2108.6|2108.5|2108.2|114
1640018330000|2021-12-20 16:38:50|2108.7|2108.4|2108.4|2108.1|2108.7|2108.4|2108.4|2108.1|151
1640018340000|2021-12-20 16:39:00|2108.5|2108.2|2108.3|2108|2108.7|2108.4|2108.2|2107.9|73
1640018350000|2021-12-20 16:39:10|2108.5|2108.2|2108.6|2108.3|2108.7|2108.4|2108.3|2108|201
1640018360000|2021-12-20 16:39:20|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.3|2108|169
1640018370000|2021-12-20 16:39:30|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.2|2107.9|45
1640018380000|2021-12-20 16:39:40|2108.6|2108.3|2108.7|2108.4|2108.8|2108.5|2108.3|2108|120
1640018390000|2021-12-20 16:39:50|2108.6|2108.3|2108.7|2108.4|2108.7|2108.4|2108.3|2108|143
1640018400000|2021-12-20 16:40:00|2108.6|2108.3|2108.5|2108.2|2108.7|2108.4|2108.1|2107.8|95
1640018410000|2021-12-20 16:40:10|2108.4|2108.1|2108.5|2108.2|2108.7|2108.4|2108.4|2108.1|66
1640018420000|2021-12-20 16:40:20|2108.4|2108.1|2108.1|2107.8|2108.4|2108.1|2107.7|2107.4|61
1640018430000|2021-12-20 16:40:30|2108.2|2107.9|2108.2|2107.9|2108.5|2108.2|2107.9|2107.6|11
1640018440000|2021-12-20 16:40:40|2108.1|2107.8|2107.8|2107.5|2108.2|2107.9|2107.6|2107.3|100
1640018450000|2021-12-20 16:40:50|2107.6|2107.3|2107.9|2107.6|2107.9|2107.6|2107.4|2107.1|25
1640018460000|2021-12-20 16:41:00|2107.7|2107.4|2108.6|2108.3|2108.7|2108.4|2107.7|2107.4|75
1640018470000|2021-12-20 16:41:10|2108.4|2108.1|2108.3|2108|2108.6|2108.3|2108.2|2107.9|36
1640018480000|2021-12-20 16:41:20|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.2|2107.9|15
1640018490000|2021-12-20 16:41:30|2108.3|2108|2108.9|2108.6|2109|2108.7|2108.2|2107.9|58
1640018500000|2021-12-20 16:41:40|2109.2|2108.9|2108.9|2108.6|2109.3|2109|2108.9|2108.6|36
1640018510000|2021-12-20 16:41:50|2109.1|2108.8|2110|2109.7|2110.1|2109.8|2109|2108.7|96
1640018520000|2021-12-20 16:42:00|2109.7|2109.4|2110.8|2110.5|2111|2110.7|2109.3|2109|58
1640018530000|2021-12-20 16:42:10|2111|2110.7|2111.7|2111.4|2111.7|2111.4|2110.9|2110.6|100
1640018540000|2021-12-20 16:42:20|2111.6|2111.3|2111.6|2111.3|2112.1|2111.8|2111.6|2111.3|63
1640018550000|2021-12-20 16:42:30|2111.8|2111.5|2112.7|2112.4|2112.9|2112.6|2111.7|2111.4|41
1640018560000|2021-12-20 16:42:40|2112.8|2112.5|2112.4|2112.1|2112.9|2112.6|2112.3|2112|56
1640018570000|2021-12-20 16:42:50|2112.3|2112|2112.2|2111.9|2112.9|2112.6|2112|2111.7|71
1640018580000|2021-12-20 16:43:00|2112.1|2111.8|2112.6|2112.3|2112.8|2112.5|2111.9|2111.6|66
1640018590000|2021-12-20 16:43:10|2112.7|2112.4|2113.6|2113.3|2113.7|2113.4|2112.7|2112.4|89
1640018600000|2021-12-20 16:43:20|2113.4|2113.1|2113.5|2113.2|2113.8|2113.5|2113.4|2113.1|33
1640018610000|2021-12-20 16:43:30|2113.3|2113|2113.1|2112.8|2113.4|2113.1|2113.1|2112.8|46
1640018620000|2021-12-20 16:43:40|2113.2|2112.9|2114|2113.7|2114|2113.7|2113.1|2112.8|70
1640018630000|2021-12-20 16:43:50|2113.8|2113.5|2114|2113.7|2114|2113.7|2113.7|2113.4|22
1640018640000|2021-12-20 16:44:00|2113.9|2113.6|2113.6|2113.3|2114.2|2113.9|2113.5|2113.2|96
1640018650000|2021-12-20 16:44:10|2113.5|2113.2|2113.1|2112.8|2113.7|2113.4|2112.9|2112.6|100
1640018660000|2021-12-20 16:44:20|2113.2|2112.9|2114|2113.7|2114|2113.7|2113.1|2112.8|35
1640018670000|2021-12-20 16:44:30|2113.8|2113.5|2114.3|2114|2114.4|2114.1|2113.7|2113.4|40
1640018680000|2021-12-20 16:44:40|2114.2|2113.9|2114.7|2114.4|2114.8|2114.5|2114|2113.7|48
1640018690000|2021-12-20 16:44:50|2114.6|2114.3|2114.7|2114.4|2115|2114.7|2114.6|2114.3|99
1640018700000|2021-12-20 16:45:00|2114.5|2114.2|2113.7|2113.4|2114.5|2114.2|2113.7|2113.4|112
1640018710000|2021-12-20 16:45:10|2113.6|2113.3|2113.5|2113.2|2113.7|2113.4|2113.2|2112.9|53
1640018720000|2021-12-20 16:45:20|2113.7|2113.4|2112.9|2112.6|2113.8|2113.5|2112.8|2112.5|46
1640018730000|2021-12-20 16:45:30|2112.9|2112.6|2111.9|2111.6|2113|2112.7|2111.8|2111.5|83
1640018740000|2021-12-20 16:45:40|2112|2111.7|2111.4|2111.1|2112|2111.7|2110.9|2110.6|69
1640018750000|2021-12-20 16:45:50|2111.3|2111|2111.1|2110.8|2111.4|2111.1|2110.9|2110.6|34
1640018760000|2021-12-20 16:46:00|2111|2110.7|2111.3|2111|2111.3|2111|2110|2109.7|54
1640018770000|2021-12-20 16:46:10|2111.5|2111.2|2111.3|2111|2111.8|2111.5|2111.1|2110.8|40
1640018780000|2021-12-20 16:46:20|2111.2|2110.9|2110.6|2110.3|2111.2|2110.9|2110|2109.7|75
1640018790000|2021-12-20 16:46:30|2110.7|2110.4|2110.9|2110.6|2110.9|2110.6|2110.4|2110.1|56
1640018800000|2021-12-20 16:46:40|2110.8|2110.5|2110.7|2110.4|2110.8|2110.5|2110.4|2110.1|67
1640018810000|2021-12-20 16:46:50|2110.8|2110.5|2110.8|2110.5|2110.9|2110.6|2110.2|2109.9|38
1640018820000|2021-12-20 16:47:00|2110.9|2110.6|2111.2|2110.9|2111.7|2111.4|2110.9|2110.6|37
1640018830000|2021-12-20 16:47:10|2110.9|2110.6|2110.9|2110.6|2111.2|2110.9|2110.6|2110.3|33
1640018840000|2021-12-20 16:47:20|2110.8|2110.5|2109.9|2109.6|2111.1|2110.8|2109.8|2109.5|25
1640018850000|2021-12-20 16:47:30|2110|2109.7|2110.6|2110.3|2110.8|2110.5|2110|2109.7|20
1640018860000|2021-12-20 16:47:40|2110.7|2110.4|2111|2110.7|2111|2110.7|2110.6|2110.3|18
1640018870000|2021-12-20 16:47:50|2110.9|2110.6|2111.1|2110.8|2111.3|2111|2110.8|2110.5|28
1640018880000|2021-12-20 16:48:00|2111.2|2110.9|2112.4|2112.1|2112.5|2112.2|2111.2|2110.9|58
1640018890000|2021-12-20 16:48:10|2112.6|2112.3|2112.2|2111.9|2112.6|2112.3|2111.8|2111.5|45
1640018900000|2021-12-20 16:48:20|2112.1|2111.8|2112.4|2112.1|2112.5|2112.2|2111.9|2111.6|17
1640018910000|2021-12-20 16:48:30|2112.5|2112.2|2112.6|2112.3|2112.6|2112.3|2112.2|2111.9|16
1640018920000|2021-12-20 16:48:40|2112.7|2112.4|2114.4|2114.1|2114.5|2114.2|2112.7|2112.4|60
1640018930000|2021-12-20 16:48:50|2114.3|2114|2114.3|2114|2114.7|2114.4|2114.2|2113.9|43
1640018940000|2021-12-20 16:49:00|2114.2|2113.9|2114.9|2114.6|2114.9|2114.6|2113.7|2113.4|59
1640018950000|2021-12-20 16:49:10|2114.8|2114.5|2115.2|2114.9|2115.2|2114.9|2114.8|2114.5|77
1640018960000|2021-12-20 16:49:20|2115.1|2114.8|2115.8|2115.5|2115.8|2115.5|2115|2114.7|65
1640018970000|2021-12-20 16:49:30|2115.6|2115.3|2115.2|2114.9|2116.1|2115.8|2115.2|2114.9|54
1640018980000|2021-12-20 16:49:40|2115.3|2115|2115.6|2115.3|2115.7|2115.4|2115.2|2114.9|33
1640018990000|2021-12-20 16:49:50|2115.5|2115.2|2115.9|2115.6|2116.1|2115.8|2115.5|2115.2|34
1640019000000|2021-12-20 16:50:00|2115.8|2115.5|2116.5|2116.2|2117|2116.7|2115.8|2115.5|94
1640019010000|2021-12-20 16:50:10|2116.6|2116.3|2115.9|2115.6|2117.1|2116.8|2115.9|2115.6|60
1640019020000|2021-12-20 16:50:20|2116|2115.7|2115.9|2115.6|2116.3|2116|2115.8|2115.5|40
1640019030000|2021-12-20 16:50:30|2115.8|2115.5|2116|2115.7|2116.6|2116.3|2115.8|2115.5|100
1640019040000|2021-12-20 16:50:40|2116.1|2115.8|2117.1|2116.8|2117.1|2116.8|2116.1|2115.8|54
1640019050000|2021-12-20 16:50:50|2117.2|2116.9|2118.3|2118|2118.3|2118|2116.6|2116.3|108
1640019060000|2021-12-20 16:51:00|2118.4|2118.1|2119.2|2118.9|2119.5|2119.2|2118.4|2118.1|148
1640019070000|2021-12-20 16:51:10|2119.3|2119|2120|2119.7|2120.1|2119.8|2119.3|2119|76
1640019080000|2021-12-20 16:51:20|2119.9|2119.6|2120.2|2119.9|2120.4|2120.1|2119.7|2119.4|127
1640019090000|2021-12-20 16:51:30|2120.6|2120.3|2121.2|2120.9|2121.6|2121.3|2120.6|2120.3|165
1640019100000|2021-12-20 16:51:40|2121.1|2120.8|2121.5|2121.2|2121.8|2121.5|2121.1|2120.8|81
1640019110000|2021-12-20 16:51:50|2121.4|2121.1|2121.1|2120.8|2121.7|2121.4|2120.5|2120.2|119
1640019120000|2021-12-20 16:52:00|2121.3|2121|2121.1|2120.8|2121.3|2121|2120.3|2120|185
1640019130000|2021-12-20 16:52:10|2121|2120.7|2121|2120.7|2121.1|2120.8|2120.7|2120.4|67
1640019140000|2021-12-20 16:52:20|2121.1|2120.8|2121.5|2121.2|2121.9|2121.6|2120.9|2120.6|157
1640019150000|2021-12-20 16:52:30|2121.4|2121.1|2121.8|2121.5|2121.8|2121.5|2121|2120.7|57
1640019160000|2021-12-20 16:52:40|2121.7|2121.4|2121.4|2121.1|2121.8|2121.5|2121.2|2120.9|40
1640019170000|2021-12-20 16:52:50|2121.3|2121|2121.6|2121.3|2121.7|2121.4|2121.1|2120.8|64
1640019180000|2021-12-20 16:53:00|2121.3|2121|2121.8|2121.5|2122.2|2121.9|2120.8|2120.5|93
1640019190000|2021-12-20 16:53:10|2121.7|2121.4|2122.2|2121.9|2122.2|2121.9|2121.7|2121.4|76
1640019200000|2021-12-20 16:53:20|2122.1|2121.8|2122.8|2122.5|2123.2|2122.9|2122|2121.7|201
1640019210000|2021-12-20 16:53:30|2122.6|2122.3|2122.7|2122.4|2123|2122.7|2122.3|2122|55
1640019220000|2021-12-20 16:53:40|2122.8|2122.5|2122.7|2122.4|2122.8|2122.5|2122.2|2121.9|103
1640019230000|2021-12-20 16:53:50|2122.6|2122.3|2123|2122.7|2123|2122.7|2122.3|2122|41
1640019240000|2021-12-20 16:54:00|2123.5|2123.2|2122.9|2122.6|2123.5|2123.2|2122.7|2122.4|117
1640019250000|2021-12-20 16:54:10|2122.8|2122.5|2123.4|2123.1|2123.9|2123.6|2122.8|2122.5|129
1640019260000|2021-12-20 16:54:20|2123.7|2123.4|2123.7|2123.4|2123.9|2123.6|2123.5|2123.2|74
1640019270000|2021-12-20 16:54:30|2123.8|2123.5|2123.3|2123|2123.8|2123.5|2122.9|2122.6|84
1640019280000|2021-12-20 16:54:40|2123.4|2123.1|2122.4|2122.1|2123.7|2123.4|2122.3|2122|139
1640019290000|2021-12-20 16:54:50|2122.3|2122|2121.3|2121|2122.5|2122.2|2121.3|2121|67
1640019300000|2021-12-20 16:55:00|2121.4|2121.1|2121.7|2121.4|2122.3|2122|2121.4|2121.1|65
1640019310000|2021-12-20 16:55:10|2121.8|2121.5|2121.9|2121.6|2122.1|2121.8|2121.4|2121.1|113
1640019320000|2021-12-20 16:55:20|2121.8|2121.5|2121.1|2120.8|2121.8|2121.5|2120.8|2120.5|72
1640019330000|2021-12-20 16:55:30|2121|2120.7|2120.4|2120.1|2121.1|2120.8|2120.2|2119.9|85
1640019340000|2021-12-20 16:55:40|2120.6|2120.3|2120.3|2120|2120.7|2120.4|2120.3|2120|40
1640019350000|2021-12-20 16:55:50|2120.2|2119.9|2120.2|2119.9|2120.4|2120.1|2120.1|2119.8|34
1640019360000|2021-12-20 16:56:00|2120.3|2120|2119.9|2119.6|2120.6|2120.3|2119.4|2119.1|172
1640019370000|2021-12-20 16:56:10|2120|2119.7|2120.8|2120.5|2120.8|2120.5|2119.9|2119.6|143
1640019380000|2021-12-20 16:56:20|2120.7|2120.4|2121|2120.7|2121.1|2120.8|2120.7|2120.4|120
1640019390000|2021-12-20 16:56:30|2120.9|2120.6|2121.9|2121.6|2121.9|2121.6|2120.7|2120.4|264
1640019400000|2021-12-20 16:56:40|2121.8|2121.5|2121.9|2121.6|2122.1|2121.8|2121.8|2121.5|164
1640019410000|2021-12-20 16:56:50|2121.3|2121|2121.2|2120.9|2121.5|2121.2|2120.5|2120.2|59
1640019420000|2021-12-20 16:57:00|2120.7|2120.4|2121.3|2121|2121.3|2121|2120.6|2120.3|51
1640019430000|2021-12-20 16:57:10|2121.2|2120.9|2121.2|2120.9|2121.8|2121.5|2120.7|2120.4|122
1640019440000|2021-12-20 16:57:20|2121.3|2121|2121.1|2120.8|2121.4|2121.1|2120.3|2120|42
1640019450000|2021-12-20 16:57:30|2121|2120.7|2121.9|2121.6|2121.9|2121.6|2121|2120.7|12
1640019460000|2021-12-20 16:57:40|2121.8|2121.5|2121.5|2121.2|2122.1|2121.8|2121.2|2120.9|43
1640019470000|2021-12-20 16:57:50|2121.4|2121.1|2121.6|2121.3|2122.1|2121.8|2121.4|2121.1|27
1640019480000|2021-12-20 16:58:00|2121.4|2121.1|2122|2121.7|2122.2|2121.9|2121.4|2121.1|112
1640019490000|2021-12-20 16:58:10|2121.9|2121.6|2121.8|2121.5|2122|2121.7|2121.4|2121.1|45
1640019500000|2021-12-20 16:58:20|2122|2121.7|2122.1|2121.8|2122.3|2122|2121.9|2121.6|29
1640019510000|2021-12-20 16:58:30|2122|2121.7|2122.2|2121.9|2122.4|2122.1|2121.6|2121.3|31
1640019520000|2021-12-20 16:58:40|2122.4|2122.1|2122.2|2121.9|2122.5|2122.2|2121.8|2121.5|46
1640019530000|2021-12-20 16:58:50|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2121.8|2121.5|20
1640019540000|2021-12-20 16:59:00|2122.6|2122.3|2122.2|2121.9|2123|2122.7|2122|2121.7|125
1640019550000|2021-12-20 16:59:10|2122.1|2121.8|2122.2|2121.9|2122.5|2122.2|2121.8|2121.5|31
1640019560000|2021-12-20 16:59:20|2122.3|2122|2122.9|2122.6|2122.9|2122.6|2122.2|2121.9|36
1640019570000|2021-12-20 16:59:30|2122.8|2122.5|2122.9|2122.6|2123.1|2122.8|2122.5|2122.2|70
1640019580000|2021-12-20 16:59:40|2123|2122.7|2122.6|2122.3|2123|2122.7|2122.6|2122.3|62
1640019590000|2021-12-20 16:59:50|2122.7|2122.4|2123.7|2123.4|2123.7|2123.4|2122.6|2122.3|132
1640019600000|2021-12-20 17:00:00|2123.6|2123.3|2122.5|2122.2|2123.7|2123.4|2122.2|2121.9|97
1640019610000|2021-12-20 17:00:10|2122.6|2122.3|2121.2|2120.9|2122.6|2122.3|2121.1|2120.8|46
1640019620000|2021-12-20 17:00:20|2121.1|2120.8|2120.8|2120.5|2121.4|2121.1|2120.5|2120.2|69
1640019630000|2021-12-20 17:00:30|2120.7|2120.4|2121.1|2120.8|2121.2|2120.9|2120.6|2120.3|39
1640019640000|2021-12-20 17:00:40|2121.2|2120.9|2121.4|2121.1|2121.5|2121.2|2120.9|2120.6|42
1640019650000|2021-12-20 17:00:50|2121.5|2121.2|2120.9|2120.6|2121.6|2121.3|2120.8|2120.5|16
1640019660000|2021-12-20 17:01:00|2121.2|2120.9|2121.4|2121.1|2121.9|2121.6|2121.2|2120.9|26
1640019670000|2021-12-20 17:01:10|2121.3|2121|2120.6|2120.3|2121.7|2121.4|2120.6|2120.3|49
1640019680000|2021-12-20 17:01:20|2120.7|2120.4|2121.3|2121|2121.5|2121.2|2120.7|2120.4|18
1640019690000|2021-12-20 17:01:30|2121.2|2120.9|2121|2120.7|2121.2|2120.9|2120.7|2120.4|17
1640019700000|2021-12-20 17:01:40|2120.9|2120.6|2120.5|2120.2|2121.1|2120.8|2120.4|2120.1|28
1640019710000|2021-12-20 17:01:50|2120.4|2120.1|2121.1|2120.8|2121.1|2120.8|2120.4|2120.1|60
1640019720000|2021-12-20 17:02:00|2121.2|2120.9|2120.4|2120.1|2121.2|2120.9|2120.3|2120|45
1640019730000|2021-12-20 17:02:10|2120.3|2120|2120.6|2120.3|2121.1|2120.8|2120.3|2120|29
1640019740000|2021-12-20 17:02:20|2120.5|2120.2|2121|2120.7|2121.2|2120.9|2120.5|2120.2|35
1640019750000|2021-12-20 17:02:30|2121.4|2121.1|2122.1|2121.8|2122.1|2121.8|2121.2|2120.9|33
1640019760000|2021-12-20 17:02:40|2122.3|2122|2121.6|2121.3|2122.5|2122.2|2121.6|2121.3|46
1640019770000|2021-12-20 17:02:50|2121.7|2121.4|2122|2121.7|2122.4|2122.1|2121.7|2121.4|19
1640019780000|2021-12-20 17:03:00|2121.9|2121.6|2122.4|2122.1|2122.5|2122.2|2121.8|2121.5|24
1640019790000|2021-12-20 17:03:10|2122.2|2121.9|2121.9|2121.6|2122.3|2122|2121.7|2121.4|13
1640019800000|2021-12-20 17:03:20|2121.8|2121.5|2121.9|2121.6|2122.1|2121.8|2121.2|2120.9|22
1640019810000|2021-12-20 17:03:30|2121.8|2121.5|2121.7|2121.4|2122|2121.7|2121.6|2121.3|16
1640019820000|2021-12-20 17:03:40|2121.8|2121.5|2122.2|2121.9|2122.2|2121.9|2121.8|2121.5|18
1640019830000|2021-12-20 17:03:50|2122.1|2121.8|2122|2121.7|2122.1|2121.8|2121.8|2121.5|21
1640019840000|2021-12-20 17:04:00|2121.9|2121.6|2121.2|2120.9|2122.2|2121.9|2120.9|2120.6|35
1640019850000|2021-12-20 17:04:10|2121.4|2121.1|2121.4|2121.1|2121.5|2121.2|2121|2120.7|37
1640019860000|2021-12-20 17:04:20|2121.5|2121.2|2121.7|2121.4|2122|2121.7|2121.3|2121|37
1640019870000|2021-12-20 17:04:30|2121.6|2121.3|2122.1|2121.8|2122.1|2121.8|2121.3|2121|56
1640019880000|2021-12-20 17:04:40|2122.3|2122|2123.1|2122.8|2123.3|2123|2122.2|2121.9|67
1640019890000|2021-12-20 17:04:50|2123.3|2123|2123|2122.7|2123.5|2123.2|2122.9|2122.6|73
1640019900000|2021-12-20 17:05:00|2122.9|2122.6|2121.8|2121.5|2123|2122.7|2121.6|2121.3|126
1640019910000|2021-12-20 17:05:10|2121.9|2121.6|2120.1|2119.8|2121.9|2121.6|2120.1|2119.8|81
1640019920000|2021-12-20 17:05:20|2120.2|2119.9|2120.4|2120.1|2120.5|2120.2|2120|2119.7|45
1640019930000|2021-12-20 17:05:30|2120.6|2120.3|2120.8|2120.5|2120.9|2120.6|2120.6|2120.3|26
1640019940000|2021-12-20 17:05:40|2120.7|2120.4|2120.9|2120.6|2121|2120.7|2120.7|2120.4|25
1640019950000|2021-12-20 17:05:50|2120.8|2120.5|2120.4|2120.1|2121.2|2120.9|2120.4|2120.1|54
1640019960000|2021-12-20 17:06:00|2120.7|2120.4|2121.1|2120.8|2121.2|2120.9|2120.4|2120.1|41
1640019970000|2021-12-20 17:06:10|2121.4|2121.1|2121|2120.7|2122|2121.7|2120.9|2120.6|33
1640019980000|2021-12-20 17:06:20|2121.2|2120.9|2121.4|2121.1|2121.4|2121.1|2121.1|2120.8|15
1640019990000|2021-12-20 17:06:30|2121.3|2121|2120.8|2120.5|2121.5|2121.2|2120.8|2120.5|30
1640020000000|2021-12-20 17:06:40|2121|2120.7|2121.3|2121|2121.4|2121.1|2120.9|2120.6|27
1640020010000|2021-12-20 17:06:50|2121.4|2121.1|2121.6|2121.3|2121.7|2121.4|2121.1|2120.8|23
1640020020000|2021-12-20 17:07:00|2121.4|2121.1|2121.1|2120.8|2121.8|2121.5|2120.8|2120.5|32
1640020030000|2021-12-20 17:07:10|2121.2|2120.9|2121.1|2120.8|2121.5|2121.2|2120.8|2120.5|25
1640020040000|2021-12-20 17:07:20|2121|2120.7|2121.4|2121.1|2121.9|2121.6|2120.9|2120.6|67
1640020050000|2021-12-20 17:07:30|2121.5|2121.2|2121|2120.7|2121.6|2121.3|2121|2120.7|22
1640020060000|2021-12-20 17:07:40|2120.9|2120.6|2120.8|2120.5|2121.1|2120.8|2120.7|2120.4|16
1640020070000|2021-12-20 17:07:50|2120.9|2120.6|2121|2120.7|2121.2|2120.9|2120.9|2120.6|11
1640020080000|2021-12-20 17:08:00|2121.1|2120.8|2120.9|2120.6|2121.1|2120.8|2120.5|2120.2|19
1640020090000|2021-12-20 17:08:10|2120.8|2120.5|2120.7|2120.4|2121.1|2120.8|2120.6|2120.3|30
1640020100000|2021-12-20 17:08:20|2120.6|2120.3|2120.5|2120.2|2121.1|2120.8|2120.4|2120.1|12
1640020110000|2021-12-20 17:08:30|2120.4|2120.1|2120|2119.7|2120.4|2120.1|2119.9|2119.6|41
1640020120000|2021-12-20 17:08:40|2120.2|2119.9|2120.2|2119.9|2120.3|2120|2120|2119.7|19
1640020130000|2021-12-20 17:08:50|2120.1|2119.8|2120.1|2119.8|2120.7|2120.4|2120.1|2119.8|15
1640020140000|2021-12-20 17:09:00|2120.2|2119.9|2120.5|2120.2|2120.8|2120.5|2120.2|2119.9|16
1640020150000|2021-12-20 17:09:10|2120.4|2120.1|2119.8|2119.5|2120.5|2120.2|2119.8|2119.5|58
1640020160000|2021-12-20 17:09:20|2119.7|2119.4|2118.9|2118.6|2119.7|2119.4|2118.9|2118.6|71
1640020170000|2021-12-20 17:09:30|2118.8|2118.5|2118.7|2118.4|2119.1|2118.8|2118.7|2118.4|97
1640020180000|2021-12-20 17:09:40|2118.6|2118.3|2118.7|2118.4|2119|2118.7|2118.6|2118.3|43
1640020190000|2021-12-20 17:09:50|2118.5|2118.2|2119.5|2119.2|2119.5|2119.2|2118.5|2118.2|26
1640020200000|2021-12-20 17:10:00|2119.7|2119.4|2119.7|2119.4|2119.8|2119.5|2119.1|2118.8|55
1640020210000|2021-12-20 17:10:10|2119.6|2119.3|2120.8|2120.5|2120.9|2120.6|2119.6|2119.3|54
1640020220000|2021-12-20 17:10:20|2120.7|2120.4|2120.6|2120.3|2121.4|2121.1|2120.6|2120.3|64
1640020230000|2021-12-20 17:10:30|2120.5|2120.2|2119.5|2119.2|2120.6|2120.3|2119.4|2119.1|33
1640020240000|2021-12-20 17:10:40|2119.4|2119.1|2119.2|2118.9|2119.8|2119.5|2119.2|2118.9|25
1640020250000|2021-12-20 17:10:50|2119.3|2119|2118.5|2118.2|2119.3|2119|2118.1|2117.8|41
1640020260000|2021-12-20 17:11:00|2118.3|2118|2117.6|2117.3|2118.7|2118.4|2117.5|2117.2|102
1640020270000|2021-12-20 17:11:10|2117.7|2117.4|2118|2117.7|2118|2117.7|2117.4|2117.1|56
1640020280000|2021-12-20 17:11:20|2117.9|2117.6|2117.7|2117.4|2118|2117.7|2117.4|2117.1|33
1640020290000|2021-12-20 17:11:30|2117.5|2117.2|2117.7|2117.4|2118|2117.7|2117.5|2117.2|29
1640020300000|2021-12-20 17:11:40|2117.5|2117.2|2118.1|2117.8|2118.2|2117.9|2117.5|2117.2|33
1640020310000|2021-12-20 17:11:50|2118.3|2118|2118.9|2118.6|2118.9|2118.6|2118.3|2118|42
1640020320000|2021-12-20 17:12:00|2118.8|2118.5|2117.8|2117.5|2118.8|2118.5|2117.7|2117.4|29
1640020330000|2021-12-20 17:12:10|2117.9|2117.6|2117.3|2117|2117.9|2117.6|2117.3|2117|29
1640020340000|2021-12-20 17:12:20|2117.2|2116.9|2118|2117.7|2118.3|2118|2117.1|2116.8|19
1640020350000|2021-12-20 17:12:30|2117.9|2117.6|2118.2|2117.9|2118.2|2117.9|2117.8|2117.5|28
1640020360000|2021-12-20 17:12:40|2117.9|2117.6|2118.2|2117.9|2118.2|2117.9|2117.7|2117.4|24
1640020370000|2021-12-20 17:12:50|2118.3|2118|2118|2117.7|2118.5|2118.2|2117.8|2117.5|15
1640020380000|2021-12-20 17:13:00|2117.9|2117.6|2117.7|2117.4|2118|2117.7|2117.5|2117.2|21
1640020390000|2021-12-20 17:13:10|2117.5|2117.2|2117.5|2117.2|2117.7|2117.4|2117.2|2116.9|45
1640020400000|2021-12-20 17:13:20|2117.4|2117.1|2116.9|2116.6|2117.5|2117.2|2116.9|2116.6|24
1640020410000|2021-12-20 17:13:30|2117|2116.7|2117.1|2116.8|2117.3|2117|2116.8|2116.5|26
1640020420000|2021-12-20 17:13:40|2117.3|2117|2117.1|2116.8|2117.4|2117.1|2117.1|2116.8|18
1640020430000|2021-12-20 17:13:50|2117.2|2116.9|2116.8|2116.5|2117.2|2116.9|2116.8|2116.5|18
1640020440000|2021-12-20 17:14:00|2116.9|2116.6|2117.2|2116.9|2117.2|2116.9|2116.5|2116.2|27
1640020450000|2021-12-20 17:14:10|2117.1|2116.8|2117.7|2117.4|2117.8|2117.5|2116.9|2116.6|54
1640020460000|2021-12-20 17:14:20|2117.6|2117.3|2117.5|2117.2|2117.9|2117.6|2117.5|2117.2|19
1640020470000|2021-12-20 17:14:30|2117.4|2117.1|2117|2116.7|2117.4|2117.1|2117|2116.7|28
1640020480000|2021-12-20 17:14:40|2117.1|2116.8|2116.5|2116.2|2117.1|2116.8|2116.4|2116.1|20
1640020490000|2021-12-20 17:14:50|2116.4|2116.1|2116.6|2116.3|2116.7|2116.4|2116.4|2116.1|16
1640020500000|2021-12-20 17:15:00|2116.5|2116.2|2116.2|2115.9|2116.6|2116.3|2116|2115.7|40
1640020510000|2021-12-20 17:15:10|2116.1|2115.8|2117.3|2117|2117.7|2117.4|2116|2115.7|109
1640020520000|2021-12-20 17:15:20|2117.2|2116.9|2116.9|2116.6|2117.4|2117.1|2116.9|2116.6|23
1640020530000|2021-12-20 17:15:30|2116.8|2116.5|2116.4|2116.1|2116.9|2116.6|2116.4|2116.1|18
1640020540000|2021-12-20 17:15:40|2116.3|2116|2115.8|2115.5|2116.3|2116|2115.5|2115.2|56
1640020550000|2021-12-20 17:15:50|2115.9|2115.6|2117|2116.7|2117.2|2116.9|2115.9|2115.6|41
1640020560000|2021-12-20 17:16:00|2116.8|2116.5|2116|2115.7|2116.8|2116.5|2115.9|2115.6|25
1640020570000|2021-12-20 17:16:10|2116.1|2115.8|2116.3|2116|2116.5|2116.2|2115.9|2115.6|18
1640020580000|2021-12-20 17:16:20|2116.2|2115.9|2116.6|2116.3|2116.9|2116.6|2116.2|2115.9|7
1640020590000|2021-12-20 17:16:30|2116.5|2116.2|2116.4|2116.1|2117|2116.7|2116.4|2116.1|25
1640020600000|2021-12-20 17:16:40|2116.3|2116|2117|2116.7|2117|2116.7|2116.2|2115.9|25
1640020610000|2021-12-20 17:16:50|2117.1|2116.8|2116.5|2116.2|2117.1|2116.8|2116.4|2116.1|63
1640020620000|2021-12-20 17:17:00|2116.4|2116.1|2116.7|2116.4|2117|2116.7|2116.3|2116|20
1640020630000|2021-12-20 17:17:10|2116.6|2116.3|2117|2116.7|2117.1|2116.8|2116.6|2116.3|17
1640020640000|2021-12-20 17:17:20|2117.1|2116.8|2117.3|2117|2117.3|2117|2117.1|2116.8|38
1640020650000|2021-12-20 17:17:30|2117.4|2117.1|2118|2117.7|2118|2117.7|2117.3|2117|34
1640020660000|2021-12-20 17:17:40|2118.1|2117.8|2118|2117.7|2118.4|2118.1|2117.7|2117.4|37
1640020670000|2021-12-20 17:17:50|2118.2|2117.9|2118.2|2117.9|2118.3|2118|2117.9|2117.6|24
1640020680000|2021-12-20 17:18:00|2118.1|2117.8|2118.2|2117.9|2118.4|2118.1|2118|2117.7|50
1640020690000|2021-12-20 17:18:10|2118.3|2118|2118.6|2118.3|2119|2118.7|2118.1|2117.8|66
1640020700000|2021-12-20 17:18:20|2118.5|2118.2|2119.6|2119.3|2119.8|2119.5|2118.4|2118.1|80
1640020710000|2021-12-20 17:18:30|2119.4|2119.1|2119.2|2118.9|2119.7|2119.4|2119.1|2118.8|66
1640020720000|2021-12-20 17:18:40|2119.1|2118.8|2119.8|2119.5|2119.9|2119.6|2118.8|2118.5|23
1640020730000|2021-12-20 17:18:50|2119.7|2119.4|2120.8|2120.5|2121.1|2120.8|2119.5|2119.2|82
1640020740000|2021-12-20 17:19:00|2120.6|2120.3|2122.2|2121.9|2122.2|2121.9|2120.6|2120.3|130
1640020750000|2021-12-20 17:19:10|2122.5|2122.2|2121.8|2121.5|2122.7|2122.4|2121.7|2121.4|105
1640020760000|2021-12-20 17:19:20|2121.7|2121.4|2120.6|2120.3|2121.7|2121.4|2120.5|2120.2|62
1640020770000|2021-12-20 17:19:30|2120.4|2120.1|2119.9|2119.6|2120.7|2120.4|2119.9|2119.6|45
1640020780000|2021-12-20 17:19:40|2119.8|2119.5|2120|2119.7|2120.5|2120.2|2119.8|2119.5|54
1640020790000|2021-12-20 17:19:50|2119.8|2119.5|2119.7|2119.4|2120.1|2119.8|2119.6|2119.3|51
1640020800000|2021-12-20 17:20:00|2119.8|2119.5|2119.4|2119.1|2119.8|2119.5|2119.1|2118.8|64
1640020810000|2021-12-20 17:20:10|2119.3|2119|2118.5|2118.2|2119.8|2119.5|2118.3|2118|94
1640020820000|2021-12-20 17:20:20|2118.4|2118.1|2118.2|2117.9|2118.5|2118.2|2117.9|2117.6|70
1640020830000|2021-12-20 17:20:30|2118.1|2117.8|2118.4|2118.1|2118.7|2118.4|2117.9|2117.6|35
1640020840000|2021-12-20 17:20:40|2118.3|2118|2118.4|2118.1|2118.5|2118.2|2118.1|2117.8|30
1640020850000|2021-12-20 17:20:50|2118.6|2118.3|2118.2|2117.9|2118.8|2118.5|2118|2117.7|45
1640020860000|2021-12-20 17:21:00|2118.3|2118|2118.3|2118|2118.6|2118.3|2118.2|2117.9|14
1640020870000|2021-12-20 17:21:10|2118.5|2118.2|2117.5|2117.2|2118.6|2118.3|2117.4|2117.1|42
1640020880000|2021-12-20 17:21:20|2117.7|2117.4|2118.5|2118.2|2118.6|2118.3|2117.5|2117.2|38
1640020890000|2021-12-20 17:21:30|2118.6|2118.3|2117.9|2117.6|2118.6|2118.3|2117.7|2117.4|28
1640020900000|2021-12-20 17:21:40|2118|2117.7|2118.1|2117.8|2118.5|2118.2|2117.9|2117.6|16
1640020910000|2021-12-20 17:21:50|2117.9|2117.6|2118.1|2117.8|2118.1|2117.8|2117.6|2117.3|51
1640020920000|2021-12-20 17:22:00|2117.9|2117.6|2118|2117.7|2118.3|2118|2117.8|2117.5|26
1640020930000|2021-12-20 17:22:10|2117.9|2117.6|2118|2117.7|2118.2|2117.9|2117.6|2117.3|18
1640020940000|2021-12-20 17:22:20|2117.9|2117.6|2118|2117.7|2118.4|2118.1|2117.5|2117.2|18
1640020950000|2021-12-20 17:22:30|2118.1|2117.8|2118.1|2117.8|2118.5|2118.2|2117.9|2117.6|14
1640020960000|2021-12-20 17:22:40|2118.2|2117.9|2117.9|2117.6|2118.2|2117.9|2117.6|2117.3|15
1640020970000|2021-12-20 17:22:50|2117.7|2117.4|2118.1|2117.8|2118.3|2118|2117.7|2117.4|9
1640020980000|2021-12-20 17:23:00|2118.6|2118.3|2118.3|2118|2118.6|2118.3|2117.9|2117.6|20
1640020990000|2021-12-20 17:23:10|2118.5|2118.2|2118.2|2117.9|2118.9|2118.6|2117.7|2117.4|37
1640021000000|2021-12-20 17:23:20|2118.4|2118.1|2117.1|2116.8|2118.4|2118.1|2117|2116.7|45
1640021010000|2021-12-20 17:23:30|2117.2|2116.9|2116.8|2116.5|2117.4|2117.1|2116.8|2116.5|16
1640021020000|2021-12-20 17:23:40|2116.7|2116.4|2117.6|2117.3|2117.6|2117.3|2116.3|2116|78
1640021030000|2021-12-20 17:23:50|2117.4|2117.1|2116.8|2116.5|2117.4|2117.1|2116.7|2116.4|17
1640021040000|2021-12-20 17:24:00|2117.1|2116.8|2116.2|2115.9|2117.3|2117|2116.2|2115.9|11
1640021050000|2021-12-20 17:24:10|2116.5|2116.2|2116.6|2116.3|2116.7|2116.4|2116|2115.7|35
1640021060000|2021-12-20 17:24:20|2116.5|2116.2|2116.8|2116.5|2116.8|2116.5|2116.5|2116.2|40
1640021070000|2021-12-20 17:24:30|2116.7|2116.4|2116.6|2116.3|2117|2116.7|2116.5|2116.2|10
1640021080000|2021-12-20 17:24:40|2116.5|2116.2|2116.1|2115.8|2116.7|2116.4|2116.1|2115.8|17
1640021090000|2021-12-20 17:24:50|2116.2|2115.9|2116.6|2116.3|2116.6|2116.3|2116.1|2115.8|18
1640021100000|2021-12-20 17:25:00|2116.5|2116.2|2116.3|2116|2116.6|2116.3|2116.1|2115.8|31
1640021110000|2021-12-20 17:25:10|2116.5|2116.2|2116.2|2115.9|2116.6|2116.3|2115.9|2115.6|55
1640021120000|2021-12-20 17:25:20|2116.1|2115.8|2116.5|2116.2|2116.6|2116.3|2116.1|2115.8|42
1640021130000|2021-12-20 17:25:30|2116.4|2116.1|2116.1|2115.8|2116.4|2116.1|2116|2115.7|13
1640021140000|2021-12-20 17:25:40|2116.2|2115.9|2116.2|2115.9|2116.4|2116.1|2116.1|2115.8|22
1640021150000|2021-12-20 17:25:50|2116.1|2115.8|2116.3|2116|2116.8|2116.5|2115.9|2115.6|66
1640021160000|2021-12-20 17:26:00|2116.4|2116.1|2117.1|2116.8|2117.1|2116.8|2116.1|2115.8|18
1640021170000|2021-12-20 17:26:10|2117.2|2116.9|2116.1|2115.8|2117.4|2117.1|2116.1|2115.8|34
1640021180000|2021-12-20 17:26:20|2116|2115.7|2116.7|2116.4|2116.7|2116.4|2115.9|2115.6|103
1640021190000|2021-12-20 17:26:30|2116.6|2116.3|2116.5|2116.2|2116.7|2116.4|2116.3|2116|14
1640021200000|2021-12-20 17:26:40|2116.6|2116.3|2116.5|2116.2|2116.8|2116.5|2116.3|2116|48
1640021210000|2021-12-20 17:26:50|2116.6|2116.3|2117.1|2116.8|2117.5|2117.2|2116.5|2116.2|37
1640021220000|2021-12-20 17:27:00|2117.3|2117|2117|2116.7|2117.5|2117.2|2116.8|2116.5|26
1640021230000|2021-12-20 17:27:10|2116.9|2116.6|2116.5|2116.2|2117.5|2117.2|2116.5|2116.2|42
1640021240000|2021-12-20 17:27:20|2116.3|2116|2115.8|2115.5|2116.3|2116|2115.5|2115.2|62
1640021250000|2021-12-20 17:27:30|2115.5|2115.2|2115.8|2115.5|2115.9|2115.6|2115.3|2115|30
1640021260000|2021-12-20 17:27:40|2115.7|2115.4|2115.4|2115.1|2115.8|2115.5|2115.3|2115|22
1640021270000|2021-12-20 17:27:50|2115.3|2115|2115.8|2115.5|2115.9|2115.6|2115.3|2115|17
1640021280000|2021-12-20 17:28:00|2115.9|2115.6|2115.3|2115|2115.9|2115.6|2114.9|2114.6|49
1640021290000|2021-12-20 17:28:10|2115.4|2115.1|2115.5|2115.2|2115.8|2115.5|2115.3|2115|13
1640021300000|2021-12-20 17:28:20|2115.4|2115.1|2115.1|2114.8|2115.6|2115.3|2114.9|2114.6|13
1640021310000|2021-12-20 17:28:30|2115.2|2114.9|2115|2114.7|2115.5|2115.2|2115|2114.7|41
1640021320000|2021-12-20 17:28:40|2115.1|2114.8|2115.6|2115.3|2115.8|2115.5|2115|2114.7|54
1640021330000|2021-12-20 17:28:50|2115.5|2115.2|2115.9|2115.6|2115.9|2115.6|2115.4|2115.1|18
1640021340000|2021-12-20 17:29:00|2115.8|2115.5|2115.5|2115.2|2116.2|2115.9|2115.4|2115.1|63
1640021350000|2021-12-20 17:29:10|2115.6|2115.3|2115|2114.7|2115.6|2115.3|2114.9|2114.6|45
1640021360000|2021-12-20 17:29:20|2114.9|2114.6|2115.2|2114.9|2115.2|2114.9|2114.7|2114.4|32
1640021370000|2021-12-20 17:29:30|2115.1|2114.8|2115.4|2115.1|2116|2115.7|2115.1|2114.8|30
1640021380000|2021-12-20 17:29:40|2115.5|2115.2|2115.4|2115.1|2116|2115.7|2115.4|2115.1|8
1640021390000|2021-12-20 17:29:50|2115.5|2115.2|2115.4|2115.1|2115.7|2115.4|2115.4|2115.1|9
1640021400000|2021-12-20 17:30:00|2115.5|2115.2|2115.5|2115.2|2115.8|2115.5|2115.4|2115.1|26
1640021410000|2021-12-20 17:30:10|2115.4|2115.1|2115.3|2115|2115.6|2115.3|2114.8|2114.5|38
1640021420000|2021-12-20 17:30:20|2115.4|2115.1|2115.1|2114.8|2115.6|2115.3|2115|2114.7|24
1640021430000|2021-12-20 17:30:30|2115|2114.7|2114.4|2114.1|2115.1|2114.8|2114.3|2114|58
1640021440000|2021-12-20 17:30:40|2114.3|2114|2114.3|2114|2114.5|2114.2|2114.1|2113.8|183
1640021450000|2021-12-20 17:30:50|2114.4|2114.1|2113.9|2113.6|2114.5|2114.2|2113.8|2113.5|60
1640021460000|2021-12-20 17:31:00|2114|2113.7|2114.2|2113.9|2114.3|2114|2113.7|2113.4|60
1640021470000|2021-12-20 17:31:10|2114.1|2113.8|2114.1|2113.8|2114.1|2113.8|2113.8|2113.5|24
1640021480000|2021-12-20 17:31:20|2114|2113.7|2113.6|2113.3|2114.3|2114|2113.5|2113.2|61
1640021490000|2021-12-20 17:31:30|2113.5|2113.2|2113.3|2113|2113.9|2113.6|2113.1|2112.8|48
1640021500000|2021-12-20 17:31:40|2113.2|2112.9|2112.9|2112.6|2113.3|2113|2112.6|2112.3|52
1640021510000|2021-12-20 17:31:50|2112.8|2112.5|2112.6|2112.3|2112.9|2112.6|2112.6|2112.3|37
1640021520000|2021-12-20 17:32:00|2112.5|2112.2|2112.1|2111.8|2112.6|2112.3|2111.9|2111.6|78
1640021530000|2021-12-20 17:32:10|2111.8|2111.5|2111.8|2111.5|2112.2|2111.9|2111.8|2111.5|47
1640021540000|2021-12-20 17:32:20|2111.7|2111.4|2111.8|2111.5|2112.1|2111.8|2111.3|2111|57
1640021550000|2021-12-20 17:32:30|2111.6|2111.3|2112|2111.7|2112.1|2111.8|2111.6|2111.3|34
1640021560000|2021-12-20 17:32:40|2111.9|2111.6|2111.9|2111.6|2112.1|2111.8|2111.7|2111.4|44
1640021570000|2021-12-20 17:32:50|2111.8|2111.5|2112.4|2112.1|2112.9|2112.6|2111.8|2111.5|85
1640021580000|2021-12-20 17:33:00|2112.7|2112.4|2112.7|2112.4|2112.8|2112.5|2112.4|2112.1|48
1640021590000|2021-12-20 17:33:10|2112.6|2112.3|2112.3|2112|2112.7|2112.4|2112.1|2111.8|20
1640021600000|2021-12-20 17:33:20|2112.2|2111.9|2112.4|2112.1|2112.6|2112.3|2112.1|2111.8|75
1640021610000|2021-12-20 17:33:30|2112.5|2112.2|2112.4|2112.1|2112.6|2112.3|2112.3|2112|15
1640021620000|2021-12-20 17:33:40|2112.5|2112.2|2112.5|2112.2|2112.8|2112.5|2112.3|2112|36
1640021630000|2021-12-20 17:33:50|2112.4|2112.1|2112.1|2111.8|2112.5|2112.2|2112|2111.7|16
1640021640000|2021-12-20 17:34:00|2112.2|2111.9|2111.7|2111.4|2112.2|2111.9|2111.5|2111.2|84
1640021650000|2021-12-20 17:34:10|2111.6|2111.3|2111.6|2111.3|2111.9|2111.6|2111.6|2111.3|60
1640021660000|2021-12-20 17:34:20|2111.5|2111.2|2111.7|2111.4|2111.8|2111.5|2111.4|2111.1|86
1640021670000|2021-12-20 17:34:30|2111.6|2111.3|2111.8|2111.5|2112.1|2111.8|2111.6|2111.3|49
1640021680000|2021-12-20 17:34:40|2111.9|2111.6|2112.3|2112|2112.3|2112|2111.8|2111.5|33
1640021690000|2021-12-20 17:34:50|2112.4|2112.1|2112.1|2111.8|2112.5|2112.2|2112.1|2111.8|10
1640021700000|2021-12-20 17:35:00|2112.2|2111.9|2111.5|2111.2|2112.2|2111.9|2111.2|2110.9|56
1640021710000|2021-12-20 17:35:10|2111.6|2111.3|2111.1|2110.8|2111.8|2111.5|2111.1|2110.8|25
1640021720000|2021-12-20 17:35:20|2111|2110.7|2111.1|2110.8|2111.3|2111|2110.8|2110.5|64
1640021730000|2021-12-20 17:35:30|2111.3|2111|2111.6|2111.3|2111.7|2111.4|2111.2|2110.9|27
1640021740000|2021-12-20 17:35:40|2111.7|2111.4|2111.5|2111.2|2111.9|2111.6|2111.3|2111|84
1640021750000|2021-12-20 17:35:50|2111.4|2111.1|2111.5|2111.2|2111.6|2111.3|2111.1|2110.8|30
1640021760000|2021-12-20 17:36:00|2111.4|2111.1|2111.3|2111|2111.5|2111.2|2111|2110.7|107
1640021770000|2021-12-20 17:36:10|2111.4|2111.1|2111.4|2111.1|2111.6|2111.3|2111.1|2110.8|98
1640021780000|2021-12-20 17:36:20|2111.3|2111|2111.1|2110.8|2111.4|2111.1|2110.9|2110.6|51
1640021790000|2021-12-20 17:36:30|2111|2110.7|2111.6|2111.3|2112.1|2111.8|2111|2110.7|29
1640021800000|2021-12-20 17:36:40|2111.7|2111.4|2112.2|2111.9|2112.2|2111.9|2111.5|2111.2|14
1640021810000|2021-12-20 17:36:50|2112.1|2111.8|2111.9|2111.6|2112.3|2112|2111.7|2111.4|27
1640021820000|2021-12-20 17:37:00|2111.8|2111.5|2112|2111.7|2112.3|2112|2111.7|2111.4|19
1640021830000|2021-12-20 17:37:10|2111.9|2111.6|2112.2|2111.9|2112.2|2111.9|2111.8|2111.5|17
1640021840000|2021-12-20 17:37:20|2112.3|2112|2113|2112.7|2113.3|2113|2112.3|2112|31
1640021850000|2021-12-20 17:37:30|2113.1|2112.8|2113.1|2112.8|2113.1|2112.8|2112.8|2112.5|16
1640021860000|2021-12-20 17:37:40|2113.3|2113|2112.9|2112.6|2113.5|2113.2|2112.9|2112.6|53
1640021870000|2021-12-20 17:37:50|2112.8|2112.5|2112.1|2111.8|2112.8|2112.5|2112.1|2111.8|32
1640021880000|2021-12-20 17:38:00|2112.2|2111.9|2112|2111.7|2112.5|2112.2|2111.9|2111.6|14
1640021890000|2021-12-20 17:38:10|2112.1|2111.8|2111.9|2111.6|2112.3|2112|2111.8|2111.5|28
1640021900000|2021-12-20 17:38:20|2112.1|2111.8|2112.4|2112.1|2112.4|2112.1|2112.1|2111.8|11
1640021910000|2021-12-20 17:38:30|2112.3|2112|2112.8|2112.5|2112.9|2112.6|2112.2|2111.9|18
1640021920000|2021-12-20 17:38:40|2112.7|2112.4|2112.3|2112|2112.8|2112.5|2112.2|2111.9|17
1640021930000|2021-12-20 17:38:50|2112.2|2111.9|2111.7|2111.4|2112.2|2111.9|2111.3|2111|49
1640021940000|2021-12-20 17:39:00|2111.6|2111.3|2111|2110.7|2111.8|2111.5|2110.9|2110.6|43
1640021950000|2021-12-20 17:39:10|2110.9|2110.6|2111.3|2111|2111.5|2111.2|2110.7|2110.4|25
1640021960000|2021-12-20 17:39:20|2111.4|2111.1|2110.8|2110.5|2111.4|2111.1|2110.5|2110.2|26
1640021970000|2021-12-20 17:39:30|2110.7|2110.4|2110.7|2110.4|2110.8|2110.5|2110.3|2110|34
1640021980000|2021-12-20 17:39:40|2110.8|2110.5|2111.2|2110.9|2111.2|2110.9|2110.4|2110.1|50
1640021990000|2021-12-20 17:39:50|2111.4|2111.1|2111.6|2111.3|2111.8|2111.5|2111.4|2111.1|18
1640022000000|2021-12-20 17:40:00|2111.5|2111.2|2111.2|2110.9|2111.8|2111.5|2111.1|2110.8|39
1640022010000|2021-12-20 17:40:10|2111.5|2111.2|2111.5|2111.2|2111.8|2111.5|2111.4|2111.1|38
1640022020000|2021-12-20 17:40:20|2111.4|2111.1|2111.2|2110.9|2111.4|2111.1|2111.1|2110.8|6
1640022030000|2021-12-20 17:40:30|2111.1|2110.8|2111.5|2111.2|2111.7|2111.4|2110.6|2110.3|73
1640022040000|2021-12-20 17:40:40|2111.6|2111.3|2111.7|2111.4|2112.2|2111.9|2111.6|2111.3|15
1640022050000|2021-12-20 17:40:50|2111.6|2111.3|2111|2110.7|2111.6|2111.3|2110.7|2110.4|26
1640022060000|2021-12-20 17:41:00|2111.2|2110.9|2111.3|2111|2111.5|2111.2|2111.1|2110.8|10
1640022070000|2021-12-20 17:41:10|2111.2|2110.9|2111.2|2110.9|2111.7|2111.4|2111.2|2110.9|9
1640022080000|2021-12-20 17:41:20|2111.3|2111|2111.7|2111.4|2111.7|2111.4|2111.2|2110.9|26
1640022090000|2021-12-20 17:41:30|2111.6|2111.3|2112.2|2111.9|2112.3|2112|2111.5|2111.2|113
1640022100000|2021-12-20 17:41:40|2112.3|2112|2112.2|2111.9|2112.6|2112.3|2112.1|2111.8|25
1640022110000|2021-12-20 17:41:50|2112.1|2111.8|2112.3|2112|2112.5|2112.2|2112.1|2111.8|37
1640022120000|2021-12-20 17:42:00|2112.5|2112.2|2112.7|2112.4|2112.8|2112.5|2112.1|2111.8|31
1640022130000|2021-12-20 17:42:10|2112.6|2112.3|2113.5|2113.2|2113.5|2113.2|2112.6|2112.3|48
1640022140000|2021-12-20 17:42:20|2113.4|2113.1|2113.4|2113.1|2114|2113.7|2113.2|2112.9|94
1640022150000|2021-12-20 17:42:30|2113.5|2113.2|2113.2|2112.9|2113.5|2113.2|2113.1|2112.8|28
1640022160000|2021-12-20 17:42:40|2113.4|2113.1|2113.3|2113|2113.7|2113.4|2113.1|2112.8|10
1640022170000|2021-12-20 17:42:50|2113.2|2112.9|2113.6|2113.3|2113.9|2113.6|2113.2|2112.9|27
1640022180000|2021-12-20 17:43:00|2113.5|2113.2|2113.7|2113.4|2113.7|2113.4|2113.2|2112.9|26
1640022190000|2021-12-20 17:43:10|2113.8|2113.5|2113.2|2112.9|2113.8|2113.5|2112.9|2112.6|25
1640022200000|2021-12-20 17:43:20|2113.1|2112.8|2112.9|2112.6|2113.1|2112.8|2112.6|2112.3|15
1640022210000|2021-12-20 17:43:30|2112.8|2112.5|2112.7|2112.4|2113.1|2112.8|2112.7|2112.4|11
1640022220000|2021-12-20 17:43:40|2112.8|2112.5|2113.2|2112.9|2113.3|2113|2112.8|2112.5|13
1640022230000|2021-12-20 17:43:50|2113.3|2113|2113.1|2112.8|2113.3|2113|2112.9|2112.6|19
1640022240000|2021-12-20 17:44:00|2113|2112.7|2113.2|2112.9|2113.3|2113|2112.9|2112.6|43
1640022250000|2021-12-20 17:44:10|2113.1|2112.8|2112.7|2112.4|2113.2|2112.9|2112.7|2112.4|21
1640022260000|2021-12-20 17:44:20|2112.8|2112.5|2113.6|2113.3|2113.7|2113.4|2112.7|2112.4|8
1640022270000|2021-12-20 17:44:30|2113.7|2113.4|2113.6|2113.3|2114|2113.7|2113.3|2113|24
1640022280000|2021-12-20 17:44:40|2113.5|2113.2|2113.5|2113.2|2113.7|2113.4|2113.4|2113.1|21
1640022290000|2021-12-20 17:44:50|2113.6|2113.3|2113.2|2112.9|2113.6|2113.3|2113.2|2112.9|47
1640022300000|2021-12-20 17:45:00|2113.1|2112.8|2111.9|2111.6|2113.1|2112.8|2111.9|2111.6|61
1640022310000|2021-12-20 17:45:10|2112|2111.7|2111.7|2111.4|2112|2111.7|2111.5|2111.2|47
1640022320000|2021-12-20 17:45:20|2111.6|2111.3|2111.9|2111.6|2111.9|2111.6|2111.2|2110.9|61
1640022330000|2021-12-20 17:45:30|2112.1|2111.8|2111.5|2111.2|2112.1|2111.8|2111.3|2111|22
1640022340000|2021-12-20 17:45:40|2111.6|2111.3|2111.5|2111.2|2111.8|2111.5|2111.5|2111.2|12
1640022350000|2021-12-20 17:45:50|2111.4|2111.1|2111.9|2111.6|2112.2|2111.9|2111.4|2111.1|17
1640022360000|2021-12-20 17:46:00|2112|2111.7|2112.1|2111.8|2112.1|2111.8|2111.6|2111.3|49
1640022370000|2021-12-20 17:46:10|2112.2|2111.9|2112.4|2112.1|2112.6|2112.3|2111.8|2111.5|32
1640022380000|2021-12-20 17:46:20|2112.2|2111.9|2112|2111.7|2112.3|2112|2111.9|2111.6|15
1640022390000|2021-12-20 17:46:30|2111.9|2111.6|2112.3|2112|2112.5|2112.2|2111.8|2111.5|17
1640022400000|2021-12-20 17:46:40|2112.4|2112.1|2112|2111.7|2112.4|2112.1|2111.9|2111.6|18
1640022410000|2021-12-20 17:46:50|2112.1|2111.8|2112.4|2112.1|2112.5|2112.2|2111.9|2111.6|70
1640022420000|2021-12-20 17:47:00|2112.6|2112.3|2112.7|2112.4|2112.8|2112.5|2112.4|2112.1|22
1640022430000|2021-12-20 17:47:10|2112.6|2112.3|2113.3|2113|2113.3|2113|2112.6|2112.3|45
1640022440000|2021-12-20 17:47:20|2113.2|2112.9|2113.5|2113.2|2113.7|2113.4|2113.2|2112.9|20
1640022450000|2021-12-20 17:47:30|2113.6|2113.3|2113.7|2113.4|2113.7|2113.4|2113.3|2113|19
1640022460000|2021-12-20 17:47:40|2113.9|2113.6|2114.1|2113.8|2114.4|2114.1|2113.8|2113.5|23
1640022470000|2021-12-20 17:47:50|2114|2113.7|2114.1|2113.8|2114.2|2113.9|2114|2113.7|13
1640022480000|2021-12-20 17:48:00|2114.2|2113.9|2114.3|2114|2114.6|2114.3|2114.2|2113.9|25
1640022490000|2021-12-20 17:48:10|2114.4|2114.1|2113.3|2113|2114.4|2114.1|2113.3|2113|38
1640022500000|2021-12-20 17:48:20|2113.5|2113.2|2113|2112.7|2113.5|2113.2|2112.8|2112.5|49
1640022510000|2021-12-20 17:48:30|2112.9|2112.6|2113.3|2113|2113.4|2113.1|2112.9|2112.6|11
1640022520000|2021-12-20 17:48:40|2113.4|2113.1|2113.5|2113.2|2113.6|2113.3|2113.4|2113.1|32
1640022530000|2021-12-20 17:48:50|2113.3|2113|2113.4|2113.1|2113.4|2113.1|2113.1|2112.8|26
1640022540000|2021-12-20 17:49:00|2113.3|2113|2113.1|2112.8|2113.3|2113|2112.9|2112.6|10
1640022550000|2021-12-20 17:49:10|2113|2112.7|2113|2112.7|2113.3|2113|2112.9|2112.6|9
1640022560000|2021-12-20 17:49:20|2113.1|2112.8|2112.7|2112.4|2113.1|2112.8|2112.6|2112.3|14
1640022570000|2021-12-20 17:49:30|2112.6|2112.3|2113.3|2113|2113.4|2113.1|2112.6|2112.3|16
1640022580000|2021-12-20 17:49:40|2113.4|2113.1|2114|2113.7|2114|2113.7|2113.4|2113.1|35
1640022590000|2021-12-20 17:49:50|2113.8|2113.5|2113.9|2113.6|2114.1|2113.8|2113.7|2113.4|25
1640022600000|2021-12-20 17:50:00|2113.7|2113.4|2114.7|2114.4|2114.9|2114.6|2113.5|2113.2|49
1640022610000|2021-12-20 17:50:10|2114.6|2114.3|2114.2|2113.9|2114.7|2114.4|2114.1|2113.8|17
1640022620000|2021-12-20 17:50:20|2114.1|2113.8|2112.8|2112.5|2114.1|2113.8|2112.6|2112.3|51
1640022630000|2021-12-20 17:50:30|2112.9|2112.6|2112.6|2112.3|2112.9|2112.6|2112.2|2111.9|39
1640022640000|2021-12-20 17:50:40|2112.7|2112.4|2112.7|2112.4|2112.9|2112.6|2112.4|2112.1|40
1640022650000|2021-12-20 17:50:50|2112.8|2112.5|2112.8|2112.5|2113|2112.7|2112.4|2112.1|31
1640022660000|2021-12-20 17:51:00|2112.7|2112.4|2112.7|2112.4|2113.1|2112.8|2112.6|2112.3|23
1640022670000|2021-12-20 17:51:10|2112.8|2112.5|2113.1|2112.8|2113.3|2113|2112.6|2112.3|21
1640022680000|2021-12-20 17:51:20|2113.2|2112.9|2113.2|2112.9|2113.5|2113.2|2113|2112.7|17
1640022690000|2021-12-20 17:51:30|2113.1|2112.8|2113.2|2112.9|2113.3|2113|2113.1|2112.8|12
1640022700000|2021-12-20 17:51:40|2113|2112.7|2113|2112.7|2113.1|2112.8|2112.9|2112.6|17
1640022710000|2021-12-20 17:51:50|2112.9|2112.6|2112.5|2112.2|2113|2112.7|2112.3|2112|26
1640022720000|2021-12-20 17:52:00|2112.3|2112|2112.2|2111.9|2112.3|2112|2111.8|2111.5|31
1640022730000|2021-12-20 17:52:10|2112.4|2112.1|2112.2|2111.9|2112.6|2112.3|2112.2|2111.9|18
1640022740000|2021-12-20 17:52:20|2112.3|2112|2112.2|2111.9|2112.7|2112.4|2112.1|2111.8|15
1640022750000|2021-12-20 17:52:30|2112.1|2111.8|2112.8|2112.5|2112.8|2112.5|2111.9|2111.6|11
1640022760000|2021-12-20 17:52:40|2113|2112.7|2113.9|2113.6|2113.9|2113.6|2113|2112.7|57
1640022770000|2021-12-20 17:52:50|2114.1|2113.8|2115.5|2115.2|2115.7|2115.4|2114.1|2113.8|127
1640022780000|2021-12-20 17:53:00|2115.6|2115.3|2115|2114.7|2116.2|2115.9|2114.9|2114.6|173
1640022790000|2021-12-20 17:53:10|2114.9|2114.6|2114.4|2114.1|2114.9|2114.6|2114.1|2113.8|72
1640022800000|2021-12-20 17:53:20|2114.3|2114|2114.7|2114.4|2114.7|2114.4|2114.2|2113.9|43
1640022810000|2021-12-20 17:53:30|2114.6|2114.3|2114.2|2113.9|2114.7|2114.4|2114.2|2113.9|29
1640022820000|2021-12-20 17:53:40|2114.1|2113.8|2114.1|2113.8|2114.2|2113.9|2113.8|2113.5|28
1640022830000|2021-12-20 17:53:50|2113.9|2113.6|2114.1|2113.8|2114.6|2114.3|2113.7|2113.4|31
1640022840000|2021-12-20 17:54:00|2114|2113.7|2114.1|2113.8|2114.3|2114|2113.7|2113.4|20
1640022850000|2021-12-20 17:54:10|2114.2|2113.9|2114.1|2113.8|2114.4|2114.1|2114|2113.7|31
1640022860000|2021-12-20 17:54:20|2114.3|2114|2114.3|2114|2114.4|2114.1|2114.2|2113.9|12
1640022870000|2021-12-20 17:54:30|2114.2|2113.9|2114.3|2114|2114.5|2114.2|2114.2|2113.9|14
1640022880000|2021-12-20 17:54:40|2114.4|2114.1|2114.6|2114.3|2114.7|2114.4|2114.2|2113.9|13
1640022890000|2021-12-20 17:54:50|2114.7|2114.4|2114.4|2114.1|2114.7|2114.4|2114.3|2114|13
1640022900000|2021-12-20 17:55:00|2114.3|2114|2113.9|2113.6|2114.4|2114.1|2113.8|2113.5|11
1640022910000|2021-12-20 17:55:10|2113.8|2113.5|2113.5|2113.2|2114|2113.7|2113.5|2113.2|30
1640022920000|2021-12-20 17:55:20|2113.4|2113.1|2113.4|2113.1|2113.7|2113.4|2113.3|2113|28
1640022930000|2021-12-20 17:55:30|2113.2|2112.9|2113.1|2112.8|2113.4|2113.1|2113|2112.7|26
1640022940000|2021-12-20 17:55:40|2113.2|2112.9|2113.5|2113.2|2113.5|2113.2|2113|2112.7|16
1640022950000|2021-12-20 17:55:50|2113.6|2113.3|2113|2112.7|2113.6|2113.3|2113|2112.7|21
1640022960000|2021-12-20 17:56:00|2113.1|2112.8|2112.9|2112.6|2113.2|2112.9|2112.8|2112.5|14
1640022970000|2021-12-20 17:56:10|2112.8|2112.5|2112.4|2112.1|2112.8|2112.5|2112.3|2112|19
1640022980000|2021-12-20 17:56:20|2112.5|2112.2|2112.5|2112.2|2112.7|2112.4|2112.3|2112|6
1640022990000|2021-12-20 17:56:30|2112.4|2112.1|2112.4|2112.1|2112.9|2112.6|2112.4|2112.1|24
1640023000000|2021-12-20 17:56:40|2112.5|2112.2|2112.5|2112.2|2112.6|2112.3|2112.2|2111.9|15
1640023010000|2021-12-20 17:56:50|2112.4|2112.1|2112.7|2112.4|2112.9|2112.6|2112.4|2112.1|16
1640023020000|2021-12-20 17:57:00|2112.6|2112.3|2112.2|2111.9|2112.7|2112.4|2112.1|2111.8|17
1640023030000|2021-12-20 17:57:10|2112.1|2111.8|2112|2111.7|2112.3|2112|2111.7|2111.4|26
1640023040000|2021-12-20 17:57:20|2112.1|2111.8|2112.2|2111.9|2112.3|2112|2111.8|2111.5|23
1640023050000|2021-12-20 17:57:30|2112.3|2112|2112.3|2112|2112.6|2112.3|2112.2|2111.9|10
1640023060000|2021-12-20 17:57:40|2112.4|2112.1|2112.4|2112.1|2112.7|2112.4|2112.4|2112.1|36
1640023070000|2021-12-20 17:57:50|2112.3|2112|2112.6|2112.3|2112.6|2112.3|2112.3|2112|26
1640023080000|2021-12-20 17:58:00|2112.7|2112.4|2111.7|2111.4|2112.7|2112.4|2111.7|2111.4|45
1640023090000|2021-12-20 17:58:10|2111.6|2111.3|2110.7|2110.4|2111.6|2111.3|2110.6|2110.3|77
1640023100000|2021-12-20 17:58:20|2110.6|2110.3|2110.7|2110.4|2110.9|2110.6|2110.6|2110.3|40
1640023110000|2021-12-20 17:58:30|2110.5|2110.2|2110.9|2110.6|2111.1|2110.8|2110.5|2110.2|10
1640023120000|2021-12-20 17:58:40|2111|2110.7|2111.2|2110.9|2111.4|2111.1|2111|2110.7|44
1640023130000|2021-12-20 17:58:50|2111.3|2111|2111.7|2111.4|2111.8|2111.5|2111.3|2111|34
1640023140000|2021-12-20 17:59:00|2111.6|2111.3|2111.3|2111|2111.9|2111.6|2111.3|2111|25
1640023150000|2021-12-20 17:59:10|2111.2|2110.9|2111.3|2111|2111.5|2111.2|2110.9|2110.6|24
1640023160000|2021-12-20 17:59:20|2111.4|2111.1|2111.3|2111|2111.4|2111.1|2110.8|2110.5|38
1640023170000|2021-12-20 17:59:30|2111.4|2111.1|2111.9|2111.6|2112.2|2111.9|2111.2|2110.9|38
1640023180000|2021-12-20 17:59:40|2112|2111.7|2111.7|2111.4|2112.1|2111.8|2111.6|2111.3|20
1640023190000|2021-12-20 17:59:50|2111.6|2111.3|2111.4|2111.1|2112|2111.7|2111.2|2110.9|26
1640023200000|2021-12-20 18:00:00|2111.3|2111|2111.4|2111.1|2111.4|2111.1|2111.1|2110.8|22
1640023210000|2021-12-20 18:00:10|2111.7|2111.4|2111.6|2111.3|2111.9|2111.6|2111.6|2111.3|31
1640023220000|2021-12-20 18:00:20|2111.5|2111.2|2111.8|2111.5|2111.8|2111.5|2111.2|2110.9|8
1640023230000|2021-12-20 18:00:30|2111.7|2111.4|2111.4|2111.1|2111.7|2111.4|2111.3|2111|60
1640023240000|2021-12-20 18:00:40|2111.7|2111.4|2111.5|2111.2|2111.7|2111.4|2111.3|2111|50
1640023250000|2021-12-20 18:00:50|2111.4|2111.1|2111.4|2111.1|2112.1|2111.8|2111.4|2111.1|44
1640023260000|2021-12-20 18:01:00|2111.5|2111.2|2111.1|2110.8|2111.5|2111.2|2110.8|2110.5|40
1640023270000|2021-12-20 18:01:10|2111|2110.7|2110.6|2110.3|2111|2110.7|2110.5|2110.2|35
1640023280000|2021-12-20 18:01:20|2110.5|2110.2|2110.5|2110.2|2110.7|2110.4|2110.4|2110.1|28
1640023290000|2021-12-20 18:01:30|2110.4|2110.1|2110.6|2110.3|2110.6|2110.3|2110.3|2110|38
1640023300000|2021-12-20 18:01:40|2110.7|2110.4|2110.5|2110.2|2110.8|2110.5|2110.4|2110.1|44
1640023310000|2021-12-20 18:01:50|2110.6|2110.3|2110.7|2110.4|2110.8|2110.5|2110.3|2110|41
1640023320000|2021-12-20 18:02:00|2110.6|2110.3|2110.2|2109.9|2110.7|2110.4|2110|2109.7|42
1640023330000|2021-12-20 18:02:10|2110.1|2109.8|2109.8|2109.5|2110.1|2109.8|2109.8|2109.5|58
1640023340000|2021-12-20 18:02:20|2109.9|2109.6|2109.7|2109.4|2110.1|2109.8|2109.7|2109.4|58
1640023350000|2021-12-20 18:02:30|2109.6|2109.3|2110.2|2109.9|2110.4|2110.1|2109.6|2109.3|56
1640023360000|2021-12-20 18:02:40|2110.1|2109.8|2110.2|2109.9|2110.3|2110|2109.9|2109.6|16
1640023370000|2021-12-20 18:02:50|2110.3|2110|2110.3|2110|2110.5|2110.2|2109.9|2109.6|21
1640023380000|2021-12-20 18:03:00|2110.2|2109.9|2110.4|2110.1|2110.4|2110.1|2110.2|2109.9|10
1640023390000|2021-12-20 18:03:10|2110.3|2110|2110|2109.7|2110.4|2110.1|2109.9|2109.6|14
1640023400000|2021-12-20 18:03:20|2109.9|2109.6|2110.4|2110.1|2110.4|2110.1|2109.8|2109.5|18
1640023410000|2021-12-20 18:03:30|2110.2|2109.9|2110|2109.7|2110.2|2109.9|2109.8|2109.5|18
1640023420000|2021-12-20 18:03:40|2109.9|2109.6|2109.7|2109.4|2110|2109.7|2109.7|2109.4|14
1640023430000|2021-12-20 18:03:50|2109.8|2109.5|2110.1|2109.8|2110.1|2109.8|2109.8|2109.5|64
1640023440000|2021-12-20 18:04:00|2110.3|2110|2109.9|2109.6|2110.3|2110|2109.8|2109.5|30
1640023450000|2021-12-20 18:04:10|2110|2109.7|2109.3|2109|2110|2109.7|2109.3|2109|79
1640023460000|2021-12-20 18:04:20|2109.5|2109.2|2109.8|2109.5|2109.9|2109.6|2109.4|2109.1|16
1640023470000|2021-12-20 18:04:30|2109.7|2109.4|2109.8|2109.5|2109.9|2109.6|2109.6|2109.3|12
1640023480000|2021-12-20 18:04:40|2109.7|2109.4|2109.8|2109.5|2110|2109.7|2109.7|2109.4|16
1640023490000|2021-12-20 18:04:50|2109.6|2109.3|2110.3|2110|2110.4|2110.1|2109.5|2109.2|27
1640023500000|2021-12-20 18:05:00|2110.2|2109.9|2110.2|2109.9|2110.6|2110.3|2110|2109.7|37
1640023510000|2021-12-20 18:05:10|2110.3|2110|2110.5|2110.2|2110.6|2110.3|2110.1|2109.8|11
1640023520000|2021-12-20 18:05:20|2110.4|2110.1|2110.7|2110.4|2110.8|2110.5|2110.4|2110.1|19
1640023530000|2021-12-20 18:05:30|2110.6|2110.3|2110.5|2110.2|2110.7|2110.4|2110.5|2110.2|4
1640023540000|2021-12-20 18:05:40|2110.7|2110.4|2111.2|2110.9|2111.3|2111|2110.7|2110.4|31
1640023550000|2021-12-20 18:05:50|2111.3|2111|2111.3|2111|2112|2111.7|2111.3|2111|54
1640023560000|2021-12-20 18:06:00|2111.2|2110.9|2111|2110.7|2111.3|2111|2110.9|2110.6|17
1640023570000|2021-12-20 18:06:10|2110.9|2110.6|2110.6|2110.3|2111|2110.7|2110.3|2110|29
1640023580000|2021-12-20 18:06:20|2110.7|2110.4|2111.3|2111|2111.4|2111.1|2110.7|2110.4|6
1640023590000|2021-12-20 18:06:30|2111.1|2110.8|2111|2110.7|2111.3|2111|2111|2110.7|11
1640023600000|2021-12-20 18:06:40|2110.9|2110.6|2111.3|2111|2111.4|2111.1|2110.8|2110.5|27
1640023610000|2021-12-20 18:06:50|2111.4|2111.1|2111.3|2111|2111.5|2111.2|2111.2|2110.9|6
1640023620000|2021-12-20 18:07:00|2111.2|2110.9|2112.2|2111.9|2112.3|2112|2111.2|2110.9|18
1640023630000|2021-12-20 18:07:10|2112|2111.7|2112|2111.7|2112.1|2111.8|2111.7|2111.4|26
1640023640000|2021-12-20 18:07:20|2112.1|2111.8|2112.1|2111.8|2112.5|2112.2|2111.9|2111.6|18
1640023650000|2021-12-20 18:07:30|2112.2|2111.9|2112.6|2112.3|2112.8|2112.5|2111.8|2111.5|47
1640023660000|2021-12-20 18:07:40|2112.7|2112.4|2112.3|2112|2112.9|2112.6|2112.1|2111.8|34
1640023670000|2021-12-20 18:07:50|2112.2|2111.9|2112.1|2111.8|2112.6|2112.3|2112.1|2111.8|24
1640023680000|2021-12-20 18:08:00|2112|2111.7|2112.6|2112.3|2112.9|2112.6|2111.8|2111.5|22
1640023690000|2021-12-20 18:08:10|2112.7|2112.4|2113.2|2112.9|2113.3|2113|2112.7|2112.4|27
1640023700000|2021-12-20 18:08:20|2113.3|2113|2113.1|2112.8|2113.6|2113.3|2113.1|2112.8|44
1640023710000|2021-12-20 18:08:30|2113|2112.7|2112.6|2112.3|2113|2112.7|2112.5|2112.2|11
1640023720000|2021-12-20 18:08:40|2112.5|2112.2|2112.6|2112.3|2112.9|2112.6|2112.4|2112.1|22
1640023730000|2021-12-20 18:08:50|2112.5|2112.2|2112.6|2112.3|2112.6|2112.3|2112.1|2111.8|11
1640023740000|2021-12-20 18:09:00|2112.5|2112.2|2112.8|2112.5|2113|2112.7|2112.5|2112.2|19
1640023750000|2021-12-20 18:09:10|2112.7|2112.4|2113.3|2113|2113.5|2113.2|2112.7|2112.4|16
1640023760000|2021-12-20 18:09:20|2113.2|2112.9|2113.5|2113.2|2113.6|2113.3|2113.1|2112.8|22
1640023770000|2021-12-20 18:09:30|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.3|2113|16
1640023780000|2021-12-20 18:09:40|2113.7|2113.4|2113.9|2113.6|2114.2|2113.9|2113.7|2113.4|52
1640023790000|2021-12-20 18:09:50|2114|2113.7|2114.4|2114.1|2114.4|2114.1|2113.8|2113.5|54
1640023800000|2021-12-20 18:10:00|2114.5|2114.2|2114.5|2114.2|2114.9|2114.6|2113.8|2113.5|64
1640023810000|2021-12-20 18:10:10|2114.4|2114.1|2115.1|2114.8|2115.3|2115|2114.4|2114.1|54
1640023820000|2021-12-20 18:10:20|2115|2114.7|2114.9|2114.6|2115.3|2115|2114.9|2114.6|31
1640023830000|2021-12-20 18:10:30|2114.7|2114.4|2115.3|2115|2115.4|2115.1|2114.6|2114.3|193
1640023840000|2021-12-20 18:10:40|2115.6|2115.3|2114.5|2114.2|2115.6|2115.3|2114.5|2114.2|61
1640023850000|2021-12-20 18:10:50|2114.6|2114.3|2114|2113.7|2114.6|2114.3|2113.9|2113.6|32
1640023860000|2021-12-20 18:11:00|2113.7|2113.4|2114.4|2114.1|2114.7|2114.4|2113.7|2113.4|32
1640023870000|2021-12-20 18:11:10|2114.3|2114|2114.1|2113.8|2114.3|2114|2113.9|2113.6|12
1640023880000|2021-12-20 18:11:20|2114|2113.7|2114|2113.7|2114.1|2113.8|2113.8|2113.5|5
1640023890000|2021-12-20 18:11:30|2113.8|2113.5|2113.8|2113.5|2114|2113.7|2113.5|2113.2|48
1640023900000|2021-12-20 18:11:40|2113.9|2113.6|2114|2113.7|2114.1|2113.8|2113.6|2113.3|12
1640023910000|2021-12-20 18:11:50|2114.1|2113.8|2113.8|2113.5|2114.2|2113.9|2113.8|2113.5|27
1640023920000|2021-12-20 18:12:00|2113.9|2113.6|2113.6|2113.3|2114|2113.7|2113.5|2113.2|18
1640023930000|2021-12-20 18:12:10|2113.8|2113.5|2113.6|2113.3|2113.9|2113.6|2113.5|2113.2|79
1640023940000|2021-12-20 18:12:20|2114|2113.7|2114|2113.7|2114.2|2113.9|2113.9|2113.6|7
1640023950000|2021-12-20 18:12:30|2114.1|2113.8|2113.8|2113.5|2114.4|2114.1|2113.8|2113.5|15
1640023960000|2021-12-20 18:12:40|2113.7|2113.4|2113.5|2113.2|2113.8|2113.5|2113.1|2112.8|17
1640023970000|2021-12-20 18:12:50|2113.4|2113.1|2112.5|2112.2|2113.4|2113.1|2112.4|2112.1|26
1640023980000|2021-12-20 18:13:00|2112.4|2112.1|2112|2111.7|2112.6|2112.3|2111.9|2111.6|42
1640023990000|2021-12-20 18:13:10|2112.1|2111.8|2112|2111.7|2112.1|2111.8|2111.7|2111.4|34
1640024000000|2021-12-20 18:13:20|2111.9|2111.6|2112.4|2112.1|2112.5|2112.2|2111.9|2111.6|26
1640024010000|2021-12-20 18:13:30|2112.3|2112|2113|2112.7|2113.1|2112.8|2112.3|2112|30
1640024020000|2021-12-20 18:13:40|2113.1|2112.8|2113.5|2113.2|2113.6|2113.3|2113.1|2112.8|21
1640024030000|2021-12-20 18:13:50|2113.6|2113.3|2113.6|2113.3|2113.7|2113.4|2113.4|2113.1|13
1640024040000|2021-12-20 18:14:00|2113.5|2113.2|2114.4|2114.1|2114.4|2114.1|2113.4|2113.1|121
1640024050000|2021-12-20 18:14:10|2114.6|2114.3|2115.8|2115.5|2115.9|2115.6|2114.6|2114.3|81
1640024060000|2021-12-20 18:14:20|2115.7|2115.4|2116.1|2115.8|2116.2|2115.9|2115.6|2115.3|69
1640024070000|2021-12-20 18:14:30|2116.2|2115.9|2116.9|2116.6|2117.1|2116.8|2116.2|2115.9|107
1640024080000|2021-12-20 18:14:40|2117|2116.7|2117.2|2116.9|2117.4|2117.1|2117|2116.7|71
1640024090000|2021-12-20 18:14:50|2117.1|2116.8|2117.1|2116.8|2117.4|2117.1|2117.1|2116.8|66
1640024100000|2021-12-20 18:15:00|2116.9|2116.6|2116.7|2116.4|2117.2|2116.9|2116.4|2116.1|97
1640024110000|2021-12-20 18:15:10|2116.8|2116.5|2117.8|2117.5|2118.2|2117.9|2116.8|2116.5|85
1640024120000|2021-12-20 18:15:20|2117.7|2117.4|2117.1|2116.8|2117.7|2117.4|2117|2116.7|68
1640024130000|2021-12-20 18:15:30|2117|2116.7|2116.5|2116.2|2117.1|2116.8|2116.3|2116|36
1640024140000|2021-12-20 18:15:40|2116.4|2116.1|2115.7|2115.4|2116.6|2116.3|2115.5|2115.2|28
1640024150000|2021-12-20 18:15:50|2115.6|2115.3|2116.1|2115.8|2116.1|2115.8|2115.6|2115.3|32
1640024160000|2021-12-20 18:16:00|2116.2|2115.9|2117|2116.7|2117.2|2116.9|2116|2115.7|57
1640024170000|2021-12-20 18:16:10|2117.1|2116.8|2117.8|2117.5|2118.3|2118|2117.1|2116.8|53
1640024180000|2021-12-20 18:16:20|2118|2117.7|2117.8|2117.5|2118.1|2117.8|2117.6|2117.3|44
1640024190000|2021-12-20 18:16:30|2117.7|2117.4|2117.5|2117.2|2117.8|2117.5|2117.3|2117|33
1640024200000|2021-12-20 18:16:40|2117.3|2117|2117.3|2117|2118|2117.7|2117.2|2116.9|42
1640024210000|2021-12-20 18:16:50|2117.2|2116.9|2117.8|2117.5|2117.8|2117.5|2117.2|2116.9|18
1640024220000|2021-12-20 18:17:00|2117.7|2117.4|2117.9|2117.6|2117.9|2117.6|2117.4|2117.1|43
1640024230000|2021-12-20 18:17:10|2118|2117.7|2117.9|2117.6|2118.2|2117.9|2117.8|2117.5|56
1640024240000|2021-12-20 18:17:20|2117.8|2117.5|2118.1|2117.8|2118.1|2117.8|2117.8|2117.5|25
1640024250000|2021-12-20 18:17:30|2118|2117.7|2117.9|2117.6|2118.2|2117.9|2117.8|2117.5|33
1640024260000|2021-12-20 18:17:40|2118|2117.7|2117.9|2117.6|2118.2|2117.9|2117.9|2117.6|39
1640024270000|2021-12-20 18:17:50|2117.8|2117.5|2118.2|2117.9|2118.2|2117.9|2117.7|2117.4|49
1640024280000|2021-12-20 18:18:00|2118.1|2117.8|2118.1|2117.8|2118.5|2118.2|2117.9|2117.6|40
1640024290000|2021-12-20 18:18:10|2118|2117.7|2117.7|2117.4|2118|2117.7|2117.6|2117.3|28
1640024300000|2021-12-20 18:18:20|2117.6|2117.3|2116.8|2116.5|2117.6|2117.3|2116.6|2116.3|53
1640024310000|2021-12-20 18:18:30|2116.7|2116.4|2116.6|2116.3|2116.9|2116.6|2116.2|2115.9|67
1640024320000|2021-12-20 18:18:40|2116.5|2116.2|2116.6|2116.3|2116.6|2116.3|2116.1|2115.8|31
1640024330000|2021-12-20 18:18:50|2116.5|2116.2|2117.3|2117|2117.6|2117.3|2116.5|2116.2|68
1640024340000|2021-12-20 18:19:00|2117.2|2116.9|2116.8|2116.5|2117.5|2117.2|2116.7|2116.4|24
1640024350000|2021-12-20 18:19:10|2116.7|2116.4|2116.7|2116.4|2117.2|2116.9|2116.6|2116.3|35
1640024360000|2021-12-20 18:19:20|2116.8|2116.5|2116.5|2116.2|2116.9|2116.6|2116.4|2116.1|9
1640024370000|2021-12-20 18:19:30|2116.4|2116.1|2116.6|2116.3|2116.9|2116.6|2116.4|2116.1|24
1640024380000|2021-12-20 18:19:40|2116.8|2116.5|2116.5|2116.2|2116.9|2116.6|2116.3|2116|19
1640024390000|2021-12-20 18:19:50|2116.4|2116.1|2116.4|2116.1|2116.7|2116.4|2116.2|2115.9|28
1640024400000|2021-12-20 18:20:00|2116.3|2116|2115.8|2115.5|2116.6|2116.3|2115.7|2115.4|29
1640024410000|2021-12-20 18:20:10|2116.1|2115.8|2116|2115.7|2116.2|2115.9|2115.5|2115.2|32
1640024420000|2021-12-20 18:20:20|2116.1|2115.8|2116.4|2116.1|2116.4|2116.1|2115.8|2115.5|45
1640024430000|2021-12-20 18:20:30|2116.3|2116|2117.2|2116.9|2117.5|2117.2|2116.1|2115.8|48
1640024440000|2021-12-20 18:20:40|2117.1|2116.8|2117.8|2117.5|2118|2117.7|2117.1|2116.8|116
1640024450000|2021-12-20 18:20:50|2117.9|2117.6|2118.1|2117.8|2118.3|2118|2117.7|2117.4|37
1640024460000|2021-12-20 18:21:00|2118.2|2117.9|2119.1|2118.8|2119.2|2118.9|2118.2|2117.9|93
1640024470000|2021-12-20 18:21:10|2119.2|2118.9|2118.3|2118|2119.3|2119|2118.3|2118|68
1640024480000|2021-12-20 18:21:20|2118.4|2118.1|2117.9|2117.6|2118.4|2118.1|2117.7|2117.4|46
1640024490000|2021-12-20 18:21:30|2117.8|2117.5|2118.5|2118.2|2118.5|2118.2|2117.8|2117.5|18
1640024500000|2021-12-20 18:21:40|2118.4|2118.1|2118.3|2118|2118.7|2118.4|2118.2|2117.9|9
1640024510000|2021-12-20 18:21:50|2118.4|2118.1|2118.2|2117.9|2118.5|2118.2|2118.2|2117.9|10
1640024520000|2021-12-20 18:22:00|2118.1|2117.8|2117.1|2116.8|2118.1|2117.8|2117.1|2116.8|94
1640024530000|2021-12-20 18:22:10|2117.2|2116.9|2117.6|2117.3|2117.6|2117.3|2117|2116.7|79
1640024540000|2021-12-20 18:22:20|2117.5|2117.2|2117.7|2117.4|2117.7|2117.4|2117.3|2117|38
1640024550000|2021-12-20 18:22:30|2117.9|2117.6|2118|2117.7|2118.1|2117.8|2117.8|2117.5|45
1640024560000|2021-12-20 18:22:40|2118.2|2117.9|2118.5|2118.2|2118.8|2118.5|2118.1|2117.8|77
1640024570000|2021-12-20 18:22:50|2118.4|2118.1|2117.8|2117.5|2118.5|2118.2|2117.7|2117.4|39
1640024580000|2021-12-20 18:23:00|2118|2117.7|2117.4|2117.1|2118|2117.7|2117.3|2117|29
1640024590000|2021-12-20 18:23:10|2117.3|2117|2117|2116.7|2117.6|2117.3|2117|2116.7|43
1640024600000|2021-12-20 18:23:20|2116.9|2116.6|2116.8|2116.5|2117.1|2116.8|2116.4|2116.1|45
1640024610000|2021-12-20 18:23:30|2116.9|2116.6|2116.5|2116.2|2116.9|2116.6|2116.4|2116.1|18
1640024620000|2021-12-20 18:23:40|2116.4|2116.1|2116.6|2116.3|2116.6|2116.3|2116.1|2115.8|46
1640024630000|2021-12-20 18:23:50|2116.7|2116.4|2116.8|2116.5|2116.9|2116.6|2116.4|2116.1|58
1640024640000|2021-12-20 18:24:00|2117|2116.7|2117.2|2116.9|2117.7|2117.4|2116.9|2116.6|144
1640024650000|2021-12-20 18:24:10|2117|2116.7|2117.3|2117|2117.7|2117.4|2116.8|2116.5|62
1640024660000|2021-12-20 18:24:20|2117.4|2117.1|2117.3|2117|2117.7|2117.4|2117.2|2116.9|40
1640024670000|2021-12-20 18:24:30|2117.2|2116.9|2117.1|2116.8|2117.4|2117.1|2117.1|2116.8|14
1640024680000|2021-12-20 18:24:40|2117.2|2116.9|2116.9|2116.6|2117.5|2117.2|2116.9|2116.6|14
1640024690000|2021-12-20 18:24:50|2117|2116.7|2117.2|2116.9|2117.4|2117.1|2116.9|2116.6|26
1640024700000|2021-12-20 18:25:00|2117.4|2117.1|2116.9|2116.6|2117.5|2117.2|2116.6|2116.3|40
1640024710000|2021-12-20 18:25:10|2116.8|2116.5|2117|2116.7|2117.5|2117.2|2116.6|2116.3|12
1640024720000|2021-12-20 18:25:20|2117.1|2116.8|2117.4|2117.1|2117.6|2117.3|2117|2116.7|32
1640024730000|2021-12-20 18:25:30|2117.5|2117.2|2117.5|2117.2|2117.8|2117.5|2117|2116.7|38
1640024740000|2021-12-20 18:25:40|2117.6|2117.3|2117.2|2116.9|2117.7|2117.4|2117.2|2116.9|65
1640024750000|2021-12-20 18:25:50|2117.4|2117.1|2117.1|2116.8|2117.4|2117.1|2117|2116.7|33
1640024760000|2021-12-20 18:26:00|2117.4|2117.1|2117.8|2117.5|2117.9|2117.6|2117.4|2117.1|34
1640024770000|2021-12-20 18:26:10|2117.9|2117.6|2118.4|2118.1|2118.4|2118.1|2117.9|2117.6|23
1640024780000|2021-12-20 18:26:20|2118.5|2118.2|2117.7|2117.4|2118.5|2118.2|2117.7|2117.4|33
1640024790000|2021-12-20 18:26:30|2117.8|2117.5|2117.2|2116.9|2118.2|2117.9|2117.2|2116.9|42
1640024800000|2021-12-20 18:26:40|2117|2116.7|2117.2|2116.9|2117.2|2116.9|2116.8|2116.5|18
1640024810000|2021-12-20 18:26:50|2117.1|2116.8|2117.4|2117.1|2117.7|2117.4|2117.1|2116.8|17
1640024820000|2021-12-20 18:27:00|2117.5|2117.2|2117.3|2117|2118.1|2117.8|2117.2|2116.9|26
1640024830000|2021-12-20 18:27:10|2117.2|2116.9|2117.4|2117.1|2117.5|2117.2|2117.1|2116.8|10
1640024840000|2021-12-20 18:27:20|2117.3|2117|2117.5|2117.2|2117.5|2117.2|2117.1|2116.8|22
1640024850000|2021-12-20 18:27:30|2117.4|2117.1|2117.3|2117|2117.4|2117.1|2117.1|2116.8|2
1640024860000|2021-12-20 18:27:40|2117.6|2117.3|2118.2|2117.9|2118.3|2118|2117.6|2117.3|29
1640024870000|2021-12-20 18:27:50|2118.3|2118|2118.3|2118|2118.4|2118.1|2118.1|2117.8|37
1640024880000|2021-12-20 18:28:00|2118.4|2118.1|2118.6|2118.3|2118.7|2118.4|2118.3|2118|23
1640024890000|2021-12-20 18:28:10|2118.4|2118.1|2118.6|2118.3|2118.6|2118.3|2118|2117.7|28
1640024900000|2021-12-20 18:28:20|2118.5|2118.2|2118.5|2118.2|2118.8|2118.5|2118.4|2118.1|28
1640024910000|2021-12-20 18:28:30|2118.6|2118.3|2118.7|2118.4|2118.7|2118.4|2118.3|2118|12
1640024920000|2021-12-20 18:28:40|2118.6|2118.3|2118.2|2117.9|2119.1|2118.8|2118.2|2117.9|61
1640024930000|2021-12-20 18:28:50|2118.3|2118|2117.7|2117.4|2118.3|2118|2117.4|2117.1|35
1640024940000|2021-12-20 18:29:00|2117.6|2117.3|2117|2116.7|2117.6|2117.3|2116.9|2116.6|60
1640024950000|2021-12-20 18:29:10|2116.9|2116.6|2117.8|2117.5|2118|2117.7|2116.9|2116.6|19
1640024960000|2021-12-20 18:29:20|2117.7|2117.4|2117.9|2117.6|2118.2|2117.9|2117.6|2117.3|13
1640024970000|2021-12-20 18:29:30|2118|2117.7|2118.4|2118.1|2118.5|2118.2|2117.8|2117.5|11
1640024980000|2021-12-20 18:29:40|2118.5|2118.2|2118.1|2117.8|2118.6|2118.3|2117.9|2117.6|32
1640024990000|2021-12-20 18:29:50|2117.9|2117.6|2118.2|2117.9|2118.3|2118|2117.7|2117.4|35
1640025000000|2021-12-20 18:30:00|2118.1|2117.8|2117|2116.7|2118.2|2117.9|2116.9|2116.6|58
1640025010000|2021-12-20 18:30:10|2117.1|2116.8|2117.8|2117.5|2118.1|2117.8|2117.1|2116.8|32
1640025020000|2021-12-20 18:30:20|2117.7|2117.4|2119.1|2118.8|2119.2|2118.9|2117.7|2117.4|73
1640025030000|2021-12-20 18:30:30|2119.2|2118.9|2119.8|2119.5|2119.8|2119.5|2119.2|2118.9|112
1640025040000|2021-12-20 18:30:40|2119.9|2119.6|2119.2|2118.9|2119.9|2119.6|2119.2|2118.9|63
1640025050000|2021-12-20 18:30:50|2119.4|2119.1|2118.7|2118.4|2119.4|2119.1|2118.7|2118.4|38
1640025060000|2021-12-20 18:31:00|2118.8|2118.5|2117.4|2117.1|2119.1|2118.8|2117.4|2117.1|72
1640025070000|2021-12-20 18:31:10|2117.5|2117.2|2116.2|2115.9|2117.5|2117.2|2116.1|2115.8|63
1640025080000|2021-12-20 18:31:20|2116.1|2115.8|2116.3|2116|2116.4|2116.1|2116.1|2115.8|29
1640025090000|2021-12-20 18:31:30|2116.2|2115.9|2115.7|2115.4|2116.3|2116|2115.4|2115.1|56
1640025100000|2021-12-20 18:31:40|2115.6|2115.3|2116.1|2115.8|2116.1|2115.8|2115.2|2114.9|45
1640025110000|2021-12-20 18:31:50|2116|2115.7|2116|2115.7|2116.2|2115.9|2115.8|2115.5|19
1640025120000|2021-12-20 18:32:00|2116.1|2115.8|2115.7|2115.4|2116.1|2115.8|2115.7|2115.4|49
1640025130000|2021-12-20 18:32:10|2115.6|2115.3|2115.4|2115.1|2115.6|2115.3|2115.3|2115|71
1640025140000|2021-12-20 18:32:20|2115.5|2115.2|2115.7|2115.4|2115.8|2115.5|2115.4|2115.1|31
1640025150000|2021-12-20 18:32:30|2115.8|2115.5|2115.8|2115.5|2115.9|2115.6|2115.7|2115.4|37
1640025160000|2021-12-20 18:32:40|2115.9|2115.6|2115.7|2115.4|2115.9|2115.6|2115.2|2114.9|13
1640025170000|2021-12-20 18:32:50|2115.6|2115.3|2115.5|2115.2|2115.6|2115.3|2115.4|2115.1|15
1640025180000|2021-12-20 18:33:00|2115.2|2114.9|2114.7|2114.4|2115.4|2115.1|2114.4|2114.1|40
1640025190000|2021-12-20 18:33:10|2114.6|2114.3|2114.5|2114.2|2114.9|2114.6|2114.5|2114.2|32
1640025200000|2021-12-20 18:33:20|2114.4|2114.1|2114.9|2114.6|2115|2114.7|2114.3|2114|23
1640025210000|2021-12-20 18:33:30|2115.1|2114.8|2115|2114.7|2115.4|2115.1|2115|2114.7|8
1640025220000|2021-12-20 18:33:40|2115.1|2114.8|2114.5|2114.2|2115.1|2114.8|2114.4|2114.1|15
1640025230000|2021-12-20 18:33:50|2114.4|2114.1|2114.4|2114.1|2114.9|2114.6|2114|2113.7|22
1640025240000|2021-12-20 18:34:00|2114.3|2114|2114.3|2114|2114.4|2114.1|2114|2113.7|40
1640025250000|2021-12-20 18:34:10|2114.2|2113.9|2114.5|2114.2|2114.5|2114.2|2114.1|2113.8|126
1640025260000|2021-12-20 18:34:20|2114.6|2114.3|2114.2|2113.9|2114.7|2114.4|2114.2|2113.9|26
1640025270000|2021-12-20 18:34:30|2114|2113.7|2114.4|2114.1|2114.4|2114.1|2113.8|2113.5|25
1640025280000|2021-12-20 18:34:40|2114.3|2114|2114.3|2114|2114.6|2114.3|2114|2113.7|38
1640025290000|2021-12-20 18:34:50|2114.4|2114.1|2114.7|2114.4|2114.7|2114.4|2114.2|2113.9|24
1640025300000|2021-12-20 18:35:00|2114.9|2114.6|2114.8|2114.5|2115.1|2114.8|2114.4|2114.1|35
1640025310000|2021-12-20 18:35:10|2114.7|2114.4|2114.8|2114.5|2115|2114.7|2114.5|2114.2|30
1640025320000|2021-12-20 18:35:20|2114.9|2114.6|2114.5|2114.2|2115.1|2114.8|2114.5|2114.2|38
1640025330000|2021-12-20 18:35:30|2114.4|2114.1|2115.2|2114.9|2115.3|2115|2114.3|2114|23
1640025340000|2021-12-20 18:35:40|2115.1|2114.8|2115.1|2114.8|2115.7|2115.4|2115.1|2114.8|47
1640025350000|2021-12-20 18:35:50|2115.2|2114.9|2115.4|2115.1|2115.5|2115.2|2115|2114.7|34
1640025360000|2021-12-20 18:36:00|2115.7|2115.4|2115.5|2115.2|2115.8|2115.5|2115.4|2115.1|18
1640025370000|2021-12-20 18:36:10|2115.4|2115.1|2116.5|2116.2|2116.7|2116.4|2115.4|2115.1|30
1640025380000|2021-12-20 18:36:20|2116.4|2116.1|2115.7|2115.4|2116.7|2116.4|2115.6|2115.3|30
1640025390000|2021-12-20 18:36:30|2115.6|2115.3|2115.7|2115.4|2115.7|2115.4|2115.3|2115|28
1640025400000|2021-12-20 18:36:40|2115.8|2115.5|2115.7|2115.4|2115.9|2115.6|2115.6|2115.3|12
1640025410000|2021-12-20 18:36:50|2115.8|2115.5|2115.9|2115.6|2116.2|2115.9|2115.6|2115.3|14
1640025420000|2021-12-20 18:37:00|2116|2115.7|2116.3|2116|2116.4|2116.1|2115.9|2115.6|36
1640025430000|2021-12-20 18:37:10|2116.4|2116.1|2116.5|2116.2|2116.8|2116.5|2116.3|2116|16
1640025440000|2021-12-20 18:37:20|2116.4|2116.1|2116.9|2116.6|2117.1|2116.8|2116.4|2116.1|28
1640025450000|2021-12-20 18:37:30|2117|2116.7|2117|2116.7|2117.2|2116.9|2116.8|2116.5|45
1640025460000|2021-12-20 18:37:40|2116.9|2116.6|2116.7|2116.4|2117.1|2116.8|2116.6|2116.3|42
1640025470000|2021-12-20 18:37:50|2116.6|2116.3|2117|2116.7|2117|2116.7|2116.4|2116.1|11
1640025480000|2021-12-20 18:38:00|2116.7|2116.4|2118.2|2117.9|2118.7|2118.4|2116.7|2116.4|113
1640025490000|2021-12-20 18:38:10|2118.3|2118|2117.6|2117.3|2118.3|2118|2117.5|2117.2|52
1640025500000|2021-12-20 18:38:20|2117.5|2117.2|2117.7|2117.4|2117.7|2117.4|2117.3|2117|25
1640025510000|2021-12-20 18:38:30|2117.8|2117.5|2117.7|2117.4|2118|2117.7|2117.5|2117.2|28
1640025520000|2021-12-20 18:38:40|2117.6|2117.3|2117.8|2117.5|2117.9|2117.6|2117.6|2117.3|21
1640025530000|2021-12-20 18:38:50|2117.9|2117.6|2118|2117.7|2118.2|2117.9|2117.8|2117.5|24
1640025540000|2021-12-20 18:39:00|2118.1|2117.8|2118.9|2118.6|2119.1|2118.8|2117.7|2117.4|38
1640025550000|2021-12-20 18:39:10|2119|2118.7|2119.3|2119|2119.6|2119.3|2119|2118.7|140
1640025560000|2021-12-20 18:39:20|2119.4|2119.1|2119.5|2119.2|2119.7|2119.4|2119.3|2119|20
1640025570000|2021-12-20 18:39:30|2119.4|2119.1|2120.4|2120.1|2120.4|2120.1|2119.1|2118.8|86
1640025580000|2021-12-20 18:39:40|2120.5|2120.2|2122.5|2122.2|2122.6|2122.3|2120.4|2120.1|192
1640025590000|2021-12-20 18:39:50|2122.6|2122.3|2123.4|2123.1|2123.4|2123.1|2122.4|2122.1|177
1640025600000|2021-12-20 18:40:00|2123.5|2123.2|2123.4|2123.1|2123.5|2123.2|2122.8|2122.5|205
1640025610000|2021-12-20 18:40:10|2123.5|2123.2|2126.4|2126.1|2126.4|2126.1|2123.4|2123.1|314
1640025620000|2021-12-20 18:40:20|2126.5|2126.2|2126.7|2126.4|2127.7|2127.4|2125.9|2125.6|286
1640025630000|2021-12-20 18:40:30|2126.6|2126.3|2126.7|2126.4|2126.8|2126.5|2125.9|2125.6|159
1640025640000|2021-12-20 18:40:40|2127|2126.7|2126.2|2125.9|2127.4|2127.1|2125.9|2125.6|211
1640025650000|2021-12-20 18:40:50|2126.4|2126.1|2126.4|2126.1|2127.1|2126.8|2126.2|2125.9|88
1640025660000|2021-12-20 18:41:00|2126.1|2125.8|2126|2125.7|2126.2|2125.9|2125.4|2125.1|168
1640025670000|2021-12-20 18:41:10|2126.1|2125.8|2125.4|2125.1|2126.1|2125.8|2125.4|2125.1|82
1640025680000|2021-12-20 18:41:20|2125.2|2124.9|2124.9|2124.6|2125.6|2125.3|2124.4|2124.1|120
1640025690000|2021-12-20 18:41:30|2124.7|2124.4|2124.8|2124.5|2125.1|2124.8|2124.4|2124.1|98
1640025700000|2021-12-20 18:41:40|2124.7|2124.4|2124.5|2124.2|2124.8|2124.5|2124.1|2123.8|41
1640025710000|2021-12-20 18:41:50|2124.4|2124.1|2125.2|2124.9|2125.3|2125|2124.4|2124.1|35
1640025720000|2021-12-20 18:42:00|2125.3|2125|2125.4|2125.1|2125.9|2125.6|2124.7|2124.4|95
1640025730000|2021-12-20 18:42:10|2125.3|2125|2124.7|2124.4|2125.3|2125|2124.5|2124.2|73
1640025740000|2021-12-20 18:42:20|2124.4|2124.1|2124.6|2124.3|2124.8|2124.5|2124.4|2124.1|33
1640025750000|2021-12-20 18:42:30|2124.5|2124.2|2124.8|2124.5|2125|2124.7|2124.5|2124.2|50
1640025760000|2021-12-20 18:42:40|2124.7|2124.4|2124.8|2124.5|2124.9|2124.6|2124.6|2124.3|29
1640025770000|2021-12-20 18:42:50|2124.7|2124.4|2124.4|2124.1|2124.8|2124.5|2124.2|2123.9|48
1640025780000|2021-12-20 18:43:00|2124.5|2124.2|2124.8|2124.5|2124.8|2124.5|2124.4|2124.1|32
1640025790000|2021-12-20 18:43:10|2124.9|2124.6|2125.2|2124.9|2125.3|2125|2124.5|2124.2|48
1640025800000|2021-12-20 18:43:20|2125.3|2125|2125.2|2124.9|2125.7|2125.4|2125.1|2124.8|49
1640025810000|2021-12-20 18:43:30|2125.1|2124.8|2125.3|2125|2125.5|2125.2|2125|2124.7|35
1640025820000|2021-12-20 18:43:40|2125.4|2125.1|2126.7|2126.4|2126.7|2126.4|2125.4|2125.1|95
1640025830000|2021-12-20 18:43:50|2126.5|2126.2|2126.3|2126|2126.9|2126.6|2126.3|2126|108
1640025840000|2021-12-20 18:44:00|2126.1|2125.8|2124.8|2124.5|2126.3|2126|2124.7|2124.4|119
1640025850000|2021-12-20 18:44:10|2124.7|2124.4|2124.6|2124.3|2125.1|2124.8|2124.4|2124.1|50
1640025860000|2021-12-20 18:44:20|2124.5|2124.2|2124.3|2124|2124.6|2124.3|2124.1|2123.8|37
1640025870000|2021-12-20 18:44:30|2124.4|2124.1|2124.6|2124.3|2124.8|2124.5|2124.4|2124.1|20
1640025880000|2021-12-20 18:44:40|2124.5|2124.2|2124.1|2123.8|2124.6|2124.3|2124.1|2123.8|22
1640025890000|2021-12-20 18:44:50|2124|2123.7|2124.2|2123.9|2124.2|2123.9|2123.8|2123.5|19
1640025900000|2021-12-20 18:45:00|2124.1|2123.8|2124.7|2124.4|2124.7|2124.4|2123.7|2123.4|49
1640025910000|2021-12-20 18:45:10|2124.8|2124.5|2124.2|2123.9|2124.9|2124.6|2124.1|2123.8|27
1640025920000|2021-12-20 18:45:20|2124.4|2124.1|2125.1|2124.8|2125.2|2124.9|2124.2|2123.9|21
1640025930000|2021-12-20 18:45:30|2124.9|2124.6|2124.9|2124.6|2125|2124.7|2124.6|2124.3|118
1640025940000|2021-12-20 18:45:40|2124.8|2124.5|2123.8|2123.5|2124.9|2124.6|2123.6|2123.3|108
1640025950000|2021-12-20 18:45:50|2123.9|2123.6|2124.7|2124.4|2124.8|2124.5|2123.8|2123.5|94
1640025960000|2021-12-20 18:46:00|2124.9|2124.6|2124.4|2124.1|2124.9|2124.6|2124.4|2124.1|40
1640025970000|2021-12-20 18:46:10|2124.3|2124|2123.9|2123.6|2124.3|2124|2123.8|2123.5|23
1640025980000|2021-12-20 18:46:20|2123.7|2123.4|2124.6|2124.3|2124.6|2124.3|2123.6|2123.3|64
1640025990000|2021-12-20 18:46:30|2124.7|2124.4|2124.6|2124.3|2125|2124.7|2124.2|2123.9|119
1640026000000|2021-12-20 18:46:40|2124.7|2124.4|2124.6|2124.3|2125|2124.7|2124.4|2124.1|28
1640026010000|2021-12-20 18:46:50|2124.5|2124.2|2124.4|2124.1|2124.7|2124.4|2124.2|2123.9|32
1640026020000|2021-12-20 18:47:00|2124.3|2124|2125.3|2125|2125.3|2125|2124.3|2124|43
1640026030000|2021-12-20 18:47:10|2125.4|2125.1|2125|2124.7|2125.9|2125.6|2124.6|2124.3|85
1640026040000|2021-12-20 18:47:20|2124.9|2124.6|2125.3|2125|2125.3|2125|2124.4|2124.1|61
1640026050000|2021-12-20 18:47:30|2125.2|2124.9|2125.5|2125.2|2125.6|2125.3|2125.1|2124.8|10
1640026060000|2021-12-20 18:47:40|2125.6|2125.3|2126|2125.7|2126.2|2125.9|2125.4|2125.1|44
1640026070000|2021-12-20 18:47:50|2126.2|2125.9|2126|2125.7|2126.6|2126.3|2126|2125.7|90
1640026080000|2021-12-20 18:48:00|2126.2|2125.9|2125.4|2125.1|2126.2|2125.9|2125.4|2125.1|53
1640026090000|2021-12-20 18:48:10|2125.5|2125.2|2126|2125.7|2126.2|2125.9|2125.5|2125.2|34
1640026100000|2021-12-20 18:48:20|2126.1|2125.8|2125.6|2125.3|2126.3|2126|2125.5|2125.2|24
1640026110000|2021-12-20 18:48:30|2125.5|2125.2|2125.5|2125.2|2125.5|2125.2|2124.9|2124.6|36
1640026120000|2021-12-20 18:48:40|2125.3|2125|2124.6|2124.3|2125.4|2125.1|2124.3|2124|97
1640026130000|2021-12-20 18:48:50|2124.5|2124.2|2125.4|2125.1|2125.5|2125.2|2124.5|2124.2|49
1640026140000|2021-12-20 18:49:00|2125.5|2125.2|2125.1|2124.8|2126|2125.7|2125.1|2124.8|45
1640026150000|2021-12-20 18:49:10|2125|2124.7|2125.6|2125.3|2125.9|2125.6|2124.9|2124.6|15
1640026160000|2021-12-20 18:49:20|2125.5|2125.2|2125.3|2125|2125.6|2125.3|2124.9|2124.6|24
1640026170000|2021-12-20 18:49:30|2125.4|2125.1|2125|2124.7|2125.5|2125.2|2125|2124.7|40
1640026180000|2021-12-20 18:49:40|2125.1|2124.8|2126.2|2125.9|2126.3|2126|2125.1|2124.8|69
1640026190000|2021-12-20 18:49:50|2126.3|2126|2125.8|2125.5|2126.3|2126|2125.5|2125.2|127
1640026200000|2021-12-20 18:50:00|2125.7|2125.4|2126.3|2126|2126.6|2126.3|2125.5|2125.2|126
1640026210000|2021-12-20 18:50:10|2126.1|2125.8|2125.9|2125.6|2126.3|2126|2125.9|2125.6|56
1640026220000|2021-12-20 18:50:20|2126.2|2125.9|2126.3|2126|2126.5|2126.2|2126|2125.7|114
1640026230000|2021-12-20 18:50:30|2126.5|2126.2|2126.6|2126.3|2126.9|2126.6|2126.3|2126|92
1640026240000|2021-12-20 18:50:40|2126.8|2126.5|2126.6|2126.3|2126.8|2126.5|2126.5|2126.2|31
1640026250000|2021-12-20 18:50:50|2126.7|2126.4|2126.5|2126.2|2126.7|2126.4|2126.2|2125.9|72
1640026260000|2021-12-20 18:51:00|2126.4|2126.1|2125.7|2125.4|2126.4|2126.1|2125.2|2124.9|54
1640026270000|2021-12-20 18:51:10|2125.9|2125.6|2124.6|2124.3|2125.9|2125.6|2124.5|2124.2|63
1640026280000|2021-12-20 18:51:20|2124.5|2124.2|2123.8|2123.5|2124.9|2124.6|2123.8|2123.5|105
1640026290000|2021-12-20 18:51:30|2123.9|2123.6|2123.3|2123|2123.9|2123.6|2123.2|2122.9|112
1640026300000|2021-12-20 18:51:40|2123.4|2123.1|2123.9|2123.6|2124|2123.7|2123.1|2122.8|65
1640026310000|2021-12-20 18:51:50|2124|2123.7|2123.6|2123.3|2124|2123.7|2123.4|2123.1|44
1640026320000|2021-12-20 18:52:00|2123.7|2123.4|2123.8|2123.5|2124.1|2123.8|2123.7|2123.4|33
1640026330000|2021-12-20 18:52:10|2123.7|2123.4|2124.4|2124.1|2124.5|2124.2|2123.7|2123.4|26
1640026340000|2021-12-20 18:52:20|2124.5|2124.2|2123.9|2123.6|2124.6|2124.3|2123.9|2123.6|76
1640026350000|2021-12-20 18:52:30|2124|2123.7|2123.6|2123.3|2124.1|2123.8|2123.4|2123.1|32
1640026360000|2021-12-20 18:52:40|2123.7|2123.4|2124.2|2123.9|2124.3|2124|2123.6|2123.3|23
1640026370000|2021-12-20 18:52:50|2124.1|2123.8|2124.1|2123.8|2124.5|2124.2|2124|2123.7|21
1640026380000|2021-12-20 18:53:00|2124.5|2124.2|2124.3|2124|2124.6|2124.3|2124.1|2123.8|50
1640026390000|2021-12-20 18:53:10|2124.2|2123.9|2124.2|2123.9|2124.4|2124.1|2124.1|2123.8|19
1640026400000|2021-12-20 18:53:20|2124.3|2124|2125.2|2124.9|2125.2|2124.9|2124.2|2123.9|58
1640026410000|2021-12-20 18:53:30|2125.1|2124.8|2125|2124.7|2125.4|2125.1|2124.9|2124.6|49
1640026420000|2021-12-20 18:53:40|2125.1|2124.8|2124.8|2124.5|2125.2|2124.9|2124.6|2124.3|39
1640026430000|2021-12-20 18:53:50|2125.1|2124.8|2125.6|2125.3|2125.8|2125.5|2125|2124.7|29
1640026440000|2021-12-20 18:54:00|2125.8|2125.5|2125.6|2125.3|2125.8|2125.5|2125.5|2125.2|42
1640026450000|2021-12-20 18:54:10|2125.7|2125.4|2126.2|2125.9|2126.2|2125.9|2125.3|2125|23
1640026460000|2021-12-20 18:54:20|2126.1|2125.8|2126.8|2126.5|2126.9|2126.6|2126.1|2125.8|42
1640026470000|2021-12-20 18:54:30|2126.7|2126.4|2127.4|2127.1|2127.4|2127.1|2126.6|2126.3|79
1640026480000|2021-12-20 18:54:40|2127.3|2127|2127|2126.7|2127.4|2127.1|2126.8|2126.5|51
1640026490000|2021-12-20 18:54:50|2126.9|2126.6|2127.2|2126.9|2127.3|2127|2126.5|2126.2|74
1640026500000|2021-12-20 18:55:00|2127.1|2126.8|2127.7|2127.4|2127.9|2127.6|2127|2126.7|69
1640026510000|2021-12-20 18:55:10|2127.6|2127.3|2129.3|2129|2129.3|2129|2127.6|2127.3|180
1640026520000|2021-12-20 18:55:20|2129.1|2128.8|2127.9|2127.6|2129.3|2129|2127.9|2127.6|108
1640026530000|2021-12-20 18:55:30|2127.8|2127.5|2126.9|2126.6|2127.9|2127.6|2126.9|2126.6|53
1640026540000|2021-12-20 18:55:40|2127|2126.7|2126.1|2125.8|2127.1|2126.8|2125.8|2125.5|90
1640026550000|2021-12-20 18:55:50|2126|2125.7|2126.4|2126.1|2126.6|2126.3|2125.9|2125.6|24
1640026560000|2021-12-20 18:56:00|2126.3|2126|2126.2|2125.9|2126.6|2126.3|2126|2125.7|15
1640026570000|2021-12-20 18:56:10|2126.1|2125.8|2125.4|2125.1|2126.2|2125.9|2125.4|2125.1|32
1640026580000|2021-12-20 18:56:20|2125.6|2125.3|2125.6|2125.3|2125.7|2125.4|2125|2124.7|45
1640026590000|2021-12-20 18:56:30|2125.5|2125.2|2125.8|2125.5|2126|2125.7|2125.4|2125.1|27
1640026600000|2021-12-20 18:56:40|2125.7|2125.4|2126.1|2125.8|2126.3|2126|2125.6|2125.3|28
1640026610000|2021-12-20 18:56:50|2126|2125.7|2125.4|2125.1|2126|2125.7|2125.4|2125.1|32
1640026620000|2021-12-20 18:57:00|2125.3|2125|2125.1|2124.8|2125.3|2125|2124.8|2124.5|87
1640026630000|2021-12-20 18:57:10|2125|2124.7|2125.2|2124.9|2125.4|2125.1|2124.7|2124.4|92
1640026640000|2021-12-20 18:57:20|2125.1|2124.8|2124.6|2124.3|2125.3|2125|2124.5|2124.2|22
1640026650000|2021-12-20 18:57:30|2124.7|2124.4|2124.8|2124.5|2125.1|2124.8|2124.6|2124.3|48
1640026660000|2021-12-20 18:57:40|2124.6|2124.3|2124.7|2124.4|2124.9|2124.6|2124.4|2124.1|99
1640026670000|2021-12-20 18:57:50|2124.8|2124.5|2125.1|2124.8|2125.2|2124.9|2124.7|2124.4|39
1640026680000|2021-12-20 18:58:00|2125.2|2124.9|2124.9|2124.6|2125.5|2125.2|2124.9|2124.6|53
1640026690000|2021-12-20 18:58:10|2124.8|2124.5|2124.6|2124.3|2124.9|2124.6|2124.5|2124.2|31
1640026700000|2021-12-20 18:58:20|2124.7|2124.4|2125|2124.7|2125.4|2125.1|2124.5|2124.2|17
1640026710000|2021-12-20 18:58:30|2125.2|2124.9|2125.2|2124.9|2125.6|2125.3|2125|2124.7|31
1640026720000|2021-12-20 18:58:40|2125.1|2124.8|2125.3|2125|2125.4|2125.1|2125|2124.7|19
1640026730000|2021-12-20 18:58:50|2125.2|2124.9|2125.3|2125|2125.6|2125.3|2125.1|2124.8|22
1640026740000|2021-12-20 18:59:00|2125.4|2125.1|2125.8|2125.5|2126.1|2125.8|2125.4|2125.1|63
1640026750000|2021-12-20 18:59:10|2125.7|2125.4|2125.5|2125.2|2125.7|2125.4|2125.2|2124.9|54
1640026760000|2021-12-20 18:59:20|2125.6|2125.3|2125.6|2125.3|2125.6|2125.3|2125.2|2124.9|38
1640026770000|2021-12-20 18:59:30|2125.5|2125.2|2126.5|2126.2|2126.5|2126.2|2125.4|2125.1|37
1640026780000|2021-12-20 18:59:40|2126.6|2126.3|2126|2125.7|2126.6|2126.3|2125.4|2125.1|87
1640026790000|2021-12-20 18:59:50|2125.8|2125.5|2125.9|2125.6|2126|2125.7|2125.2|2124.9|89
1640026800000|2021-12-20 19:00:00|2125.8|2125.5|2126.6|2126.3|2127|2126.7|2125.6|2125.3|125
1640026810000|2021-12-20 19:00:10|2126.4|2126.1|2126|2125.7|2126.6|2126.3|2125.8|2125.5|231
1640026820000|2021-12-20 19:00:20|2126.1|2125.8|2125.4|2125.1|2126.3|2126|2125.2|2124.9|167
1640026830000|2021-12-20 19:00:30|2125.6|2125.3|2125.5|2125.2|2126|2125.7|2125.4|2125.1|38
1640026840000|2021-12-20 19:00:40|2125.6|2125.3|2126.4|2126.1|2126.5|2126.2|2125.4|2125.1|140
1640026850000|2021-12-20 19:00:50|2126.3|2126|2126.2|2125.9|2126.5|2126.2|2126|2125.7|49
1640026860000|2021-12-20 19:01:00|2126|2125.7|2126|2125.7|2126.3|2126|2125.9|2125.6|66
1640026870000|2021-12-20 19:01:10|2126.1|2125.8|2127.1|2126.8|2127.1|2126.8|2126.1|2125.8|112
1640026880000|2021-12-20 19:01:20|2127|2126.7|2128.2|2127.9|2128.5|2128.2|2127|2126.7|147
1640026890000|2021-12-20 19:01:30|2128.1|2127.8|2129.7|2129.4|2129.9|2129.6|2128.1|2127.8|137
1640026900000|2021-12-20 19:01:40|2129.8|2129.5|2129|2128.7|2130.1|2129.8|2128.9|2128.6|158
1640026910000|2021-12-20 19:01:50|2128.8|2128.5|2129.3|2129|2129.5|2129.2|2128.5|2128.2|95
1640026920000|2021-12-20 19:02:00|2129.5|2129.2|2129.8|2129.5|2130.1|2129.8|2129.5|2129.2|116
1640026930000|2021-12-20 19:02:10|2129.6|2129.3|2129.5|2129.2|2130|2129.7|2129.3|2129|89
1640026940000|2021-12-20 19:02:20|2129.4|2129.1|2130.3|2130|2130.4|2130.1|2129.3|2129|79
1640026950000|2021-12-20 19:02:30|2130.5|2130.2|2130.3|2130|2130.6|2130.3|2130|2129.7|123
1640026960000|2021-12-20 19:02:40|2130.4|2130.1|2130.2|2129.9|2130.7|2130.4|2130.2|2129.9|60
1640026970000|2021-12-20 19:02:50|2129.8|2129.5|2130|2129.7|2130.1|2129.8|2129.7|2129.4|95
1640026980000|2021-12-20 19:03:00|2129.8|2129.5|2129.3|2129|2129.9|2129.6|2129|2128.7|92
1640026990000|2021-12-20 19:03:10|2129.4|2129.1|2129|2128.7|2129.5|2129.2|2129|2128.7|35
1640027000000|2021-12-20 19:03:20|2129.1|2128.8|2129.1|2128.8|2129.2|2128.9|2128.9|2128.6|20
1640027010000|2021-12-20 19:03:30|2129|2128.7|2129.6|2129.3|2129.6|2129.3|2128.8|2128.5|66
1640027020000|2021-12-20 19:03:40|2129.5|2129.2|2128.1|2127.8|2129.5|2129.2|2128|2127.7|93
1640027030000|2021-12-20 19:03:50|2128|2127.7|2128.4|2128.1|2128.4|2128.1|2128|2127.7|36
1640027040000|2021-12-20 19:04:00|2128.8|2128.5|2128|2127.7|2128.8|2128.5|2127.8|2127.5|55
1640027050000|2021-12-20 19:04:10|2127.9|2127.6|2127.9|2127.6|2128.2|2127.9|2127.7|2127.4|46
1640027060000|2021-12-20 19:04:20|2127.8|2127.5|2127.2|2126.9|2127.8|2127.5|2127|2126.7|59
1640027070000|2021-12-20 19:04:30|2127.3|2127|2127.5|2127.2|2127.5|2127.2|2127.1|2126.8|46
1640027080000|2021-12-20 19:04:40|2127.4|2127.1|2127.4|2127.1|2127.7|2127.4|2127.1|2126.8|17
1640027090000|2021-12-20 19:04:50|2127.2|2126.9|2127|2126.7|2127.3|2127|2126.6|2126.3|140
1640027100000|2021-12-20 19:05:00|2126.9|2126.6|2127.2|2126.9|2127.4|2127.1|2126.8|2126.5|59
1640027110000|2021-12-20 19:05:10|2127.3|2127|2127.6|2127.3|2128|2127.7|2127.3|2127|44
1640027120000|2021-12-20 19:05:20|2127.5|2127.2|2127.5|2127.2|2127.7|2127.4|2127.4|2127.1|19
1640027130000|2021-12-20 19:05:30|2127.4|2127.1|2127.5|2127.2|2128|2127.7|2127.3|2127|34
1640027140000|2021-12-20 19:05:40|2127.4|2127.1|2126.6|2126.3|2127.4|2127.1|2126.6|2126.3|18
1640027150000|2021-12-20 19:05:50|2126.8|2126.5|2127|2126.7|2127|2126.7|2126.7|2126.4|26
1640027160000|2021-12-20 19:06:00|2126.9|2126.6|2127.8|2127.5|2128.2|2127.9|2126.8|2126.5|40
1640027170000|2021-12-20 19:06:10|2127.9|2127.6|2128.1|2127.8|2128.1|2127.8|2127.6|2127.3|18
1640027180000|2021-12-20 19:06:20|2128|2127.7|2128.3|2128|2128.4|2128.1|2127.9|2127.6|36
1640027190000|2021-12-20 19:06:30|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|48
1640027200000|2021-12-20 19:06:40|2128.7|2128.4|2128.5|2128.2|2129.2|2128.9|2128.3|2128|36
1640027210000|2021-12-20 19:06:50|2128.3|2128|2128|2127.7|2128.3|2128|2127.8|2127.5|21
1640027220000|2021-12-20 19:07:00|2128.1|2127.8|2128.7|2128.4|2128.9|2128.6|2128|2127.7|34
1640027230000|2021-12-20 19:07:10|2128.6|2128.3|2127.6|2127.3|2129.2|2128.9|2127.6|2127.3|45
1640027240000|2021-12-20 19:07:20|2127.7|2127.4|2127.8|2127.5|2128.1|2127.8|2127.3|2127|22
1640027250000|2021-12-20 19:07:30|2127.7|2127.4|2128.1|2127.8|2128.3|2128|2127.2|2126.9|58
1640027260000|2021-12-20 19:07:40|2128|2127.7|2128.2|2127.9|2128.5|2128.2|2128|2127.7|10
1640027270000|2021-12-20 19:07:50|2128.1|2127.8|2128.3|2128|2128.5|2128.2|2127.9|2127.6|27
1640027280000|2021-12-20 19:08:00|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2128.2|2127.9|18
1640027290000|2021-12-20 19:08:10|2128.5|2128.2|2128.6|2128.3|2128.7|2128.4|2128.3|2128|16
1640027300000|2021-12-20 19:08:20|2128.5|2128.2|2128.4|2128.1|2128.7|2128.4|2128.2|2127.9|22
1640027310000|2021-12-20 19:08:30|2128.5|2128.2|2128.6|2128.3|2128.7|2128.4|2128.2|2127.9|30
1640027320000|2021-12-20 19:08:40|2128.8|2128.5|2129.9|2129.6|2130|2129.7|2128.7|2128.4|70
1640027330000|2021-12-20 19:08:50|2129.8|2129.5|2129.4|2129.1|2131.2|2130.9|2129.3|2129|195
1640027340000|2021-12-20 19:09:00|2129.2|2128.9|2129|2128.7|2129.8|2129.5|2129|2128.7|64
1640027350000|2021-12-20 19:09:10|2129.1|2128.8|2130.3|2130|2130.4|2130.1|2128.8|2128.5|62
1640027360000|2021-12-20 19:09:20|2130.2|2129.9|2130.5|2130.2|2131|2130.7|2130.1|2129.8|63
1640027370000|2021-12-20 19:09:30|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2129.9|2129.6|45
1640027380000|2021-12-20 19:09:40|2130.6|2130.3|2130.5|2130.2|2131|2130.7|2130.4|2130.1|33
1640027390000|2021-12-20 19:09:50|2130.4|2130.1|2130.3|2130|2130.5|2130.2|2130.2|2129.9|26
1640027400000|2021-12-20 19:10:00|2130.4|2130.1|2129.9|2129.6|2130.5|2130.2|2129.4|2129.1|83
1640027410000|2021-12-20 19:10:10|2130|2129.7|2130.1|2129.8|2130.3|2130|2129.6|2129.3|118
1640027420000|2021-12-20 19:10:20|2129.9|2129.6|2129.4|2129.1|2130|2129.7|2128.9|2128.6|36
1640027430000|2021-12-20 19:10:30|2129.5|2129.2|2129.8|2129.5|2130|2129.7|2129.4|2129.1|27
1640027440000|2021-12-20 19:10:40|2129.7|2129.4|2129.9|2129.6|2130.2|2129.9|2129.5|2129.2|70
1640027450000|2021-12-20 19:10:50|2130.1|2129.8|2130|2129.7|2130.2|2129.9|2129.7|2129.4|47
1640027460000|2021-12-20 19:11:00|2129.9|2129.6|2129.4|2129.1|2130.1|2129.8|2129.4|2129.1|45
1640027470000|2021-12-20 19:11:10|2129.3|2129|2129|2128.7|2129.5|2129.2|2128.7|2128.4|32
1640027480000|2021-12-20 19:11:20|2129.2|2128.9|2129.7|2129.4|2129.9|2129.6|2128.9|2128.6|38
1640027490000|2021-12-20 19:11:30|2129.6|2129.3|2130.1|2129.8|2130.2|2129.9|2129.6|2129.3|32
1640027500000|2021-12-20 19:11:40|2130|2129.7|2129.4|2129.1|2130.2|2129.9|2129.3|2129|39
1640027510000|2021-12-20 19:11:50|2129.2|2128.9|2129.5|2129.2|2129.5|2129.2|2128.6|2128.3|18
1640027520000|2021-12-20 19:12:00|2129.2|2128.9|2128.8|2128.5|2129.5|2129.2|2128.6|2128.3|29
1640027530000|2021-12-20 19:12:10|2128.7|2128.4|2129.1|2128.8|2129.1|2128.8|2128.6|2128.3|53
1640027540000|2021-12-20 19:12:20|2129|2128.7|2129.8|2129.5|2129.8|2129.5|2128.7|2128.4|44
1640027550000|2021-12-20 19:12:30|2129.9|2129.6|2129.6|2129.3|2130.1|2129.8|2129.5|2129.2|34
1640027560000|2021-12-20 19:12:40|2129.5|2129.2|2129.8|2129.5|2129.8|2129.5|2129.2|2128.9|31
1640027570000|2021-12-20 19:12:50|2129.7|2129.4|2129.8|2129.5|2129.9|2129.6|2129.6|2129.3|13
1640027580000|2021-12-20 19:13:00|2130|2129.7|2129.6|2129.3|2130|2129.7|2129.4|2129.1|21
1640027590000|2021-12-20 19:13:10|2129.7|2129.4|2130.4|2130.1|2130.4|2130.1|2129.7|2129.4|39
1640027600000|2021-12-20 19:13:20|2130.3|2130|2129.8|2129.5|2130.4|2130.1|2129.6|2129.3|27
1640027610000|2021-12-20 19:13:30|2129.7|2129.4|2129.6|2129.3|2129.7|2129.4|2129.2|2128.9|17
1640027620000|2021-12-20 19:13:40|2129.8|2129.5|2129.3|2129|2130|2129.7|2129.3|2129|29
1640027630000|2021-12-20 19:13:50|2129.2|2128.9|2129|2128.7|2129.3|2129|2128.7|2128.4|81
1640027640000|2021-12-20 19:14:00|2129.1|2128.8|2129.4|2129.1|2129.7|2129.4|2129|2128.7|48
1640027650000|2021-12-20 19:14:10|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129|2128.7|13
1640027660000|2021-12-20 19:14:20|2129.5|2129.2|2129.5|2129.2|2129.6|2129.3|2129.4|2129.1|16
1640027670000|2021-12-20 19:14:30|2129.6|2129.3|2130.3|2130|2130.4|2130.1|2129.6|2129.3|37
1640027680000|2021-12-20 19:14:40|2130.4|2130.1|2130.7|2130.4|2130.8|2130.5|2130.3|2130|60
1640027690000|2021-12-20 19:14:50|2130.6|2130.3|2130.2|2129.9|2130.8|2130.5|2130.2|2129.9|41
1640027700000|2021-12-20 19:15:00|2130.4|2130.1|2131.2|2130.9|2131.3|2131|2130.3|2130|130
1640027710000|2021-12-20 19:15:10|2131.4|2131.1|2130.8|2130.5|2131.6|2131.3|2130.7|2130.4|47
1640027720000|2021-12-20 19:15:20|2130.9|2130.6|2131.4|2131.1|2131.6|2131.3|2130.9|2130.6|27
1640027730000|2021-12-20 19:15:30|2131.3|2131|2131.3|2131|2131.6|2131.3|2131.2|2130.9|21
1640027740000|2021-12-20 19:15:40|2131.4|2131.1|2131.6|2131.3|2131.8|2131.5|2131.4|2131.1|97
1640027750000|2021-12-20 19:15:50|2131.7|2131.4|2131.2|2130.9|2131.9|2131.6|2131|2130.7|53
1640027760000|2021-12-20 19:16:00|2131.3|2131|2131.3|2131|2131.5|2131.2|2130.9|2130.6|60
1640027770000|2021-12-20 19:16:10|2131.4|2131.1|2132|2131.7|2132.4|2132.1|2131.3|2131|125
1640027780000|2021-12-20 19:16:20|2131.9|2131.6|2131.8|2131.5|2132.1|2131.8|2131.7|2131.4|118
1640027790000|2021-12-20 19:16:30|2131.9|2131.6|2132.3|2132|2132.5|2132.2|2131.8|2131.5|84
1640027800000|2021-12-20 19:16:40|2132.4|2132.1|2132.5|2132.2|2132.6|2132.3|2132.3|2132|33
1640027810000|2021-12-20 19:16:50|2132.4|2132.1|2131.7|2131.4|2132.9|2132.6|2131.7|2131.4|159
1640027820000|2021-12-20 19:17:00|2131.8|2131.5|2131.1|2130.8|2132|2131.7|2131|2130.7|133
1640027830000|2021-12-20 19:17:10|2131|2130.7|2131.6|2131.3|2131.6|2131.3|2130.9|2130.6|29
1640027840000|2021-12-20 19:17:20|2131.8|2131.5|2131.4|2131.1|2132|2131.7|2131.4|2131.1|24
1640027850000|2021-12-20 19:17:30|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2131.2|2130.9|35
1640027860000|2021-12-20 19:17:40|2131.5|2131.2|2131.6|2131.3|2131.9|2131.6|2131.4|2131.1|46
1640027870000|2021-12-20 19:17:50|2131.5|2131.2|2131.3|2131|2131.8|2131.5|2131.3|2131|25
1640027880000|2021-12-20 19:18:00|2131.1|2130.8|2131.4|2131.1|2131.5|2131.2|2130.8|2130.5|58
1640027890000|2021-12-20 19:18:10|2131.5|2131.2|2131.4|2131.1|2131.8|2131.5|2131.2|2130.9|50
1640027900000|2021-12-20 19:18:20|2131.7|2131.4|2130.9|2130.6|2131.7|2131.4|2130.9|2130.6|35
1640027910000|2021-12-20 19:18:30|2131|2130.7|2130.9|2130.6|2131.1|2130.8|2130.6|2130.3|19
1640027920000|2021-12-20 19:18:40|2131|2130.7|2131.4|2131.1|2131.4|2131.1|2130.9|2130.6|56
1640027930000|2021-12-20 19:18:50|2131.3|2131|2131.8|2131.5|2131.9|2131.6|2131.3|2131|26
1640027940000|2021-12-20 19:19:00|2131.7|2131.4|2132|2131.7|2132.1|2131.8|2131.1|2130.8|68
1640027950000|2021-12-20 19:19:10|2132.1|2131.8|2131.4|2131.1|2132.1|2131.8|2131.4|2131.1|19
1640027960000|2021-12-20 19:19:20|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131|2130.7|29
1640027970000|2021-12-20 19:19:30|2131.3|2131|2131.5|2131.2|2131.5|2131.2|2131.1|2130.8|23
1640027980000|2021-12-20 19:19:40|2131.6|2131.3|2131|2130.7|2131.7|2131.4|2130.9|2130.6|35
1640027990000|2021-12-20 19:19:50|2131.2|2130.9|2130.6|2130.3|2131.4|2131.1|2130.4|2130.1|46
1640028000000|2021-12-20 19:20:00|2130|2129.7|2129.7|2129.4|2130.5|2130.2|2129.7|2129.4|67
1640028010000|2021-12-20 19:20:10|2129.6|2129.3|2130|2129.7|2130|2129.7|2129.6|2129.3|161
1640028020000|2021-12-20 19:20:20|2129.9|2129.6|2129.9|2129.6|2130.4|2130.1|2129.6|2129.3|136
1640028030000|2021-12-20 19:20:30|2130|2129.7|2130|2129.7|2130.3|2130|2129.6|2129.3|54
1640028040000|2021-12-20 19:20:40|2129.9|2129.6|2130.3|2130|2130.9|2130.6|2129.7|2129.4|56
1640028050000|2021-12-20 19:20:50|2130.1|2129.8|2130|2129.7|2130.2|2129.9|2129.7|2129.4|40
1640028060000|2021-12-20 19:21:00|2130.1|2129.8|2129.9|2129.6|2130.2|2129.9|2129.6|2129.3|35
1640028070000|2021-12-20 19:21:10|2130|2129.7|2130.7|2130.4|2130.9|2130.6|2129.9|2129.6|66
1640028080000|2021-12-20 19:21:20|2130.6|2130.3|2130.9|2130.6|2131|2130.7|2130.5|2130.2|17
1640028090000|2021-12-20 19:21:30|2130.8|2130.5|2130.7|2130.4|2131|2130.7|2130.6|2130.3|15
1640028100000|2021-12-20 19:21:40|2130.8|2130.5|2131|2130.7|2131.3|2131|2130.7|2130.4|56
1640028110000|2021-12-20 19:21:50|2130.9|2130.6|2130.4|2130.1|2131|2130.7|2130.3|2130|251
1640028120000|2021-12-20 19:22:00|2130.5|2130.2|2130.6|2130.3|2131|2130.7|2130.5|2130.2|58
1640028130000|2021-12-20 19:22:10|2130.7|2130.4|2130.3|2130|2130.8|2130.5|2129.9|2129.6|221
1640028140000|2021-12-20 19:22:20|2130.4|2130.1|2130.1|2129.8|2130.5|2130.2|2130.1|2129.8|84
1640028150000|2021-12-20 19:22:30|2130|2129.7|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|58
1640028160000|2021-12-20 19:22:40|2129.6|2129.3|2128.7|2128.4|2129.6|2129.3|2128.5|2128.2|91
1640028170000|2021-12-20 19:22:50|2128.8|2128.5|2128.4|2128.1|2128.8|2128.5|2128.3|2128|66
1640028180000|2021-12-20 19:23:00|2128.5|2128.2|2130.8|2130.5|2130.8|2130.5|2128.5|2128.2|162
1640028190000|2021-12-20 19:23:10|2130.7|2130.4|2131|2130.7|2131|2130.7|2130.7|2130.4|36
1640028200000|2021-12-20 19:23:20|2130.9|2130.6|2130.8|2130.5|2131.2|2130.9|2130.8|2130.5|96
1640028210000|2021-12-20 19:23:30|2130.9|2130.6|2131|2130.7|2131.1|2130.8|2130.7|2130.4|46
1640028220000|2021-12-20 19:23:40|2131.1|2130.8|2131.7|2131.4|2131.7|2131.4|2130.8|2130.5|108
1640028230000|2021-12-20 19:23:50|2131.6|2131.3|2132|2131.7|2132.1|2131.8|2131.6|2131.3|42
1640028240000|2021-12-20 19:24:00|2131.9|2131.6|2131.7|2131.4|2132.1|2131.8|2131.5|2131.2|44
1640028250000|2021-12-20 19:24:10|2131.6|2131.3|2131.6|2131.3|2131.7|2131.4|2131.2|2130.9|55
1640028260000|2021-12-20 19:24:20|2131.5|2131.2|2131.7|2131.4|2132.1|2131.8|2131.5|2131.2|27
1640028270000|2021-12-20 19:24:30|2131.8|2131.5|2131.5|2131.2|2131.8|2131.5|2131.5|2131.2|90
1640028280000|2021-12-20 19:24:40|2131.4|2131.1|2130.9|2130.6|2131.7|2131.4|2130.9|2130.6|154
1640028290000|2021-12-20 19:24:50|2131.1|2130.8|2129.6|2129.3|2131.2|2130.9|2129.6|2129.3|116
1640028300000|2021-12-20 19:25:00|2129.5|2129.2|2129.4|2129.1|2130|2129.7|2129.1|2128.8|113
1640028310000|2021-12-20 19:25:10|2129.5|2129.2|2129.8|2129.5|2130.3|2130|2129.2|2128.9|65
1640028320000|2021-12-20 19:25:20|2129.7|2129.4|2129.4|2129.1|2129.8|2129.5|2129.2|2128.9|37
1640028330000|2021-12-20 19:25:30|2129.3|2129|2129.4|2129.1|2129.7|2129.4|2129.3|2129|16
1640028340000|2021-12-20 19:25:40|2129.5|2129.2|2129.4|2129.1|2130|2129.7|2129.4|2129.1|41
1640028350000|2021-12-20 19:25:50|2129.5|2129.2|2129.4|2129.1|2129.5|2129.2|2129.1|2128.8|49
1640028360000|2021-12-20 19:26:00|2129.3|2129|2128.4|2128.1|2129.3|2129|2128.4|2128.1|67
1640028370000|2021-12-20 19:26:10|2128.5|2128.2|2127.9|2127.6|2128.7|2128.4|2127.9|2127.6|67
1640028380000|2021-12-20 19:26:20|2127.8|2127.5|2127.9|2127.6|2128.1|2127.8|2127.8|2127.5|51
1640028390000|2021-12-20 19:26:30|2127.8|2127.5|2127|2126.7|2127.9|2127.6|2126.9|2126.6|88
1640028400000|2021-12-20 19:26:40|2127.2|2126.9|2127.3|2127|2127.6|2127.3|2127|2126.7|69
1640028410000|2021-12-20 19:26:50|2127.2|2126.9|2126.7|2126.4|2127.3|2127|2126.6|2126.3|62
1640028420000|2021-12-20 19:27:00|2127|2126.7|2127.3|2127|2127.4|2127.1|2126.9|2126.6|59
1640028430000|2021-12-20 19:27:10|2127.2|2126.9|2126.9|2126.6|2127.5|2127.2|2126.9|2126.6|80
1640028440000|2021-12-20 19:27:20|2126.5|2126.2|2127|2126.7|2127.3|2127|2126.5|2126.2|108
1640028450000|2021-12-20 19:27:30|2127.1|2126.8|2127.3|2127|2127.5|2127.2|2126.9|2126.6|38
1640028460000|2021-12-20 19:27:40|2127.2|2126.9|2126.9|2126.6|2127.6|2127.3|2126.9|2126.6|31
1640028470000|2021-12-20 19:27:50|2127|2126.7|2127.7|2127.4|2128.1|2127.8|2127|2126.7|89
1640028480000|2021-12-20 19:28:00|2127.6|2127.3|2128|2127.7|2128.1|2127.8|2127.6|2127.3|42
1640028490000|2021-12-20 19:28:10|2127.9|2127.6|2127.3|2127|2127.9|2127.6|2127.2|2126.9|18
1640028500000|2021-12-20 19:28:20|2127.5|2127.2|2127.2|2126.9|2127.6|2127.3|2127.1|2126.8|20
1640028510000|2021-12-20 19:28:30|2127.3|2127|2127|2126.7|2127.3|2127|2127|2126.7|25
1640028520000|2021-12-20 19:28:40|2127.1|2126.8|2126.9|2126.6|2127.3|2127|2126.6|2126.3|20
1640028530000|2021-12-20 19:28:50|2127|2126.7|2127.1|2126.8|2127.2|2126.9|2126.9|2126.6|18
1640028540000|2021-12-20 19:29:00|2127.2|2126.9|2127.5|2127.2|2127.5|2127.2|2127|2126.7|65
1640028550000|2021-12-20 19:29:10|2127.4|2127.1|2126.7|2126.4|2127.4|2127.1|2126.4|2126.1|57
1640028560000|2021-12-20 19:29:20|2127|2126.7|2126.8|2126.5|2127.3|2127|2126.8|2126.5|49
1640028570000|2021-12-20 19:29:30|2126.7|2126.4|2127|2126.7|2127.1|2126.8|2126.5|2126.2|13
1640028580000|2021-12-20 19:29:40|2127.3|2127|2127.9|2127.6|2128|2127.7|2127.3|2127|101
1640028590000|2021-12-20 19:29:50|2128|2127.7|2127.5|2127.2|2128|2127.7|2127.2|2126.9|74
1640028600000|2021-12-20 19:30:00|2127.3|2127|2128|2127.7|2128|2127.7|2127.2|2126.9|53
1640028610000|2021-12-20 19:30:10|2128.2|2127.9|2127.4|2127.1|2128.3|2128|2127.4|2127.1|70
1640028620000|2021-12-20 19:30:20|2127.3|2127|2126.9|2126.6|2127.4|2127.1|2126.5|2126.2|52
1640028630000|2021-12-20 19:30:30|2127.1|2126.8|2127.3|2127|2127.5|2127.2|2126.7|2126.4|62
1640028640000|2021-12-20 19:30:40|2127.4|2127.1|2127.3|2127|2128.1|2127.8|2127.2|2126.9|68
1640028650000|2021-12-20 19:30:50|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.1|2126.8|54
1640028660000|2021-12-20 19:31:00|2127.4|2127.1|2127.3|2127|2127.6|2127.3|2127.1|2126.8|29
1640028670000|2021-12-20 19:31:10|2127.4|2127.1|2126.9|2126.6|2127.9|2127.6|2126.9|2126.6|114
1640028680000|2021-12-20 19:31:20|2126.6|2126.3|2126.2|2125.9|2126.8|2126.5|2126.1|2125.8|201
1640028690000|2021-12-20 19:31:30|2126.1|2125.8|2126.2|2125.9|2126.3|2126|2125.5|2125.2|50
1640028700000|2021-12-20 19:31:40|2126.1|2125.8|2126.6|2126.3|2126.7|2126.4|2126|2125.7|54
1640028710000|2021-12-20 19:31:50|2126.5|2126.2|2126.7|2126.4|2127|2126.7|2126.5|2126.2|47
1640028720000|2021-12-20 19:32:00|2127|2126.7|2127.1|2126.8|2127.2|2126.9|2126.9|2126.6|34
1640028730000|2021-12-20 19:32:10|2127|2126.7|2126.5|2126.2|2127.1|2126.8|2126|2125.7|67
1640028740000|2021-12-20 19:32:20|2126.4|2126.1|2126.2|2125.9|2126.9|2126.6|2126.1|2125.8|47
1640028750000|2021-12-20 19:32:30|2126.1|2125.8|2126|2125.7|2126.1|2125.8|2125.6|2125.3|42
1640028760000|2021-12-20 19:32:40|2126.2|2125.9|2126|2125.7|2126.2|2125.9|2125.8|2125.5|26
1640028770000|2021-12-20 19:32:50|2125.8|2125.5|2125.7|2125.4|2126|2125.7|2125.7|2125.4|42
1640028780000|2021-12-20 19:33:00|2125.9|2125.6|2126.7|2126.4|2126.8|2126.5|2125.9|2125.6|88
1640028790000|2021-12-20 19:33:10|2126.8|2126.5|2127.3|2127|2127.3|2127|2126.7|2126.4|66
1640028800000|2021-12-20 19:33:20|2127.4|2127.1|2127.5|2127.2|2127.5|2127.2|2127.2|2126.9|49
1640028810000|2021-12-20 19:33:30|2127.4|2127.1|2127.2|2126.9|2127.5|2127.2|2127.2|2126.9|36
1640028820000|2021-12-20 19:33:40|2127|2126.7|2126.4|2126.1|2127|2126.7|2125.9|2125.6|56
1640028830000|2021-12-20 19:33:50|2126.3|2126|2126.7|2126.4|2126.9|2126.6|2126.1|2125.8|21
1640028840000|2021-12-20 19:34:00|2126.8|2126.5|2126.5|2126.2|2126.8|2126.5|2126.4|2126.1|29
1640028850000|2021-12-20 19:34:10|2126.4|2126.1|2126.5|2126.2|2126.6|2126.3|2126.3|2126|22
1640028860000|2021-12-20 19:34:20|2126.7|2126.4|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|55
1640028870000|2021-12-20 19:34:30|2126.7|2126.4|2126.6|2126.3|2126.8|2126.5|2126.5|2126.2|10
1640028880000|2021-12-20 19:34:40|2126.7|2126.4|2126.1|2125.8|2126.7|2126.4|2126|2125.7|33
1640028890000|2021-12-20 19:34:50|2126|2125.7|2126|2125.7|2126.1|2125.8|2125.6|2125.3|35
1640028900000|2021-12-20 19:35:00|2125.9|2125.6|2125.7|2125.4|2126.4|2126.1|2125.6|2125.3|39
1640028910000|2021-12-20 19:35:10|2125.6|2125.3|2126.5|2126.2|2126.6|2126.3|2125.6|2125.3|53
1640028920000|2021-12-20 19:35:20|2126.6|2126.3|2126.5|2126.2|2126.8|2126.5|2126.3|2126|100
1640028930000|2021-12-20 19:35:30|2126.7|2126.4|2126.5|2126.2|2126.7|2126.4|2126.3|2126|72
1640028940000|2021-12-20 19:35:40|2126.6|2126.3|2126.3|2126|2127|2126.7|2126.3|2126|59
1640028950000|2021-12-20 19:35:50|2126.2|2125.9|2126.4|2126.1|2126.5|2126.2|2125.8|2125.5|22
1640028960000|2021-12-20 19:36:00|2126.3|2126|2126.4|2126.1|2126.6|2126.3|2126.2|2125.9|28
1640028970000|2021-12-20 19:36:10|2126.3|2126|2125.7|2125.4|2126.4|2126.1|2125.7|2125.4|29
1640028980000|2021-12-20 19:36:20|2125.3|2125|2124.5|2124.2|2125.5|2125.2|2124.5|2124.2|86
1640028990000|2021-12-20 19:36:30|2124.4|2124.1|2124.6|2124.3|2124.7|2124.4|2124.3|2124|32
1640029000000|2021-12-20 19:36:40|2124.7|2124.4|2125.8|2125.5|2125.9|2125.6|2124.6|2124.3|103
1640029010000|2021-12-20 19:36:50|2125.7|2125.4|2126.1|2125.8|2126.8|2126.5|2125.7|2125.4|60
1640029020000|2021-12-20 19:37:00|2126.2|2125.9|2126.6|2126.3|2126.7|2126.4|2125.9|2125.6|40
1640029030000|2021-12-20 19:37:10|2126.7|2126.4|2126.6|2126.3|2126.8|2126.5|2126.2|2125.9|42
1640029040000|2021-12-20 19:37:20|2126.7|2126.4|2126.4|2126.1|2126.7|2126.4|2126.2|2125.9|23
1640029050000|2021-12-20 19:37:30|2126.5|2126.2|2126.7|2126.4|2126.8|2126.5|2126.5|2126.2|16
1640029060000|2021-12-20 19:37:40|2126.8|2126.5|2127.5|2127.2|2127.6|2127.3|2126.7|2126.4|107
1640029070000|2021-12-20 19:37:50|2127.6|2127.3|2127.8|2127.5|2128|2127.7|2127.2|2126.9|71
1640029080000|2021-12-20 19:38:00|2127.7|2127.4|2127.6|2127.3|2127.8|2127.5|2127|2126.7|58
1640029090000|2021-12-20 19:38:10|2127.5|2127.2|2127|2126.7|2127.6|2127.3|2126.9|2126.6|23
1640029100000|2021-12-20 19:38:20|2126.8|2126.5|2126.5|2126.2|2126.9|2126.6|2126.3|2126|28
1640029110000|2021-12-20 19:38:30|2126.4|2126.1|2126.4|2126.1|2126.6|2126.3|2126.3|2126|16
1640029120000|2021-12-20 19:38:40|2126.3|2126|2126.5|2126.2|2126.8|2126.5|2126.2|2125.9|17
1640029130000|2021-12-20 19:38:50|2126.4|2126.1|2126.5|2126.2|2126.7|2126.4|2126.1|2125.8|10
1640029140000|2021-12-20 19:39:00|2126.6|2126.3|2126.5|2126.2|2126.7|2126.4|2126.2|2125.9|14
1640029150000|2021-12-20 19:39:10|2126.6|2126.3|2126.5|2126.2|2126.7|2126.4|2126.4|2126.1|12
1640029160000|2021-12-20 19:39:20|2126.4|2126.1|2126|2125.7|2126.4|2126.1|2125.8|2125.5|19
1640029170000|2021-12-20 19:39:30|2125.9|2125.6|2125.7|2125.4|2126.3|2126|2125.7|2125.4|16
1640029180000|2021-12-20 19:39:40|2125.8|2125.5|2125.8|2125.5|2126.1|2125.8|2125.4|2125.1|20
1640029190000|2021-12-20 19:39:50|2125.7|2125.4|2125.6|2125.3|2125.8|2125.5|2125.6|2125.3|16
1640029200000|2021-12-20 19:40:00|2125.4|2125.1|2125.9|2125.6|2126.4|2126.1|2125.4|2125.1|50
1640029210000|2021-12-20 19:40:10|2125.8|2125.5|2127|2126.7|2127.3|2127|2125.7|2125.4|83
1640029220000|2021-12-20 19:40:20|2127.1|2126.8|2126.7|2126.4|2127.1|2126.8|2126.6|2126.3|33
1640029230000|2021-12-20 19:40:30|2126.9|2126.6|2125.8|2125.5|2127.1|2126.8|2125.8|2125.5|64
1640029240000|2021-12-20 19:40:40|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.6|2125.3|40
1640029250000|2021-12-20 19:40:50|2126|2125.7|2126|2125.7|2126.3|2126|2125.9|2125.6|24
1640029260000|2021-12-20 19:41:00|2125.9|2125.6|2126|2125.7|2126.7|2126.4|2125.9|2125.6|58
1640029270000|2021-12-20 19:41:10|2126.1|2125.8|2126.3|2126|2126.3|2126|2125.9|2125.6|32
1640029280000|2021-12-20 19:41:20|2126.4|2126.1|2125.6|2125.3|2126.5|2126.2|2125.5|2125.2|33
1640029290000|2021-12-20 19:41:30|2125.4|2125.1|2125.1|2124.8|2125.5|2125.2|2124.8|2124.5|21
1640029300000|2021-12-20 19:41:40|2125|2124.7|2124.4|2124.1|2125.1|2124.8|2124.2|2123.9|38
1640029310000|2021-12-20 19:41:50|2124.6|2124.3|2125.2|2124.9|2125.3|2125|2124.6|2124.3|43
1640029320000|2021-12-20 19:42:00|2125|2124.7|2125.1|2124.8|2125.3|2125|2124.9|2124.6|22
1640029330000|2021-12-20 19:42:10|2125.2|2124.9|2125.6|2125.3|2125.6|2125.3|2125.1|2124.8|25
1640029340000|2021-12-20 19:42:20|2125.5|2125.2|2125.4|2125.1|2125.6|2125.3|2125.3|2125|13
1640029350000|2021-12-20 19:42:30|2125.3|2125|2125.1|2124.8|2125.7|2125.4|2125|2124.7|30
1640029360000|2021-12-20 19:42:40|2125.2|2124.9|2125.7|2125.4|2125.7|2125.4|2125.1|2124.8|25
1640029370000|2021-12-20 19:42:50|2125.8|2125.5|2127.1|2126.8|2127.2|2126.9|2125.7|2125.4|78
1640029380000|2021-12-20 19:43:00|2127|2126.7|2128|2127.7|2128|2127.7|2127|2126.7|77
1640029390000|2021-12-20 19:43:10|2128.2|2127.9|2127.7|2127.4|2128.4|2128.1|2127.4|2127.1|70
1640029400000|2021-12-20 19:43:20|2127.6|2127.3|2127.7|2127.4|2127.8|2127.5|2127.4|2127.1|26
1640029410000|2021-12-20 19:43:30|2127.8|2127.5|2128.4|2128.1|2128.5|2128.2|2127.7|2127.4|92
1640029420000|2021-12-20 19:43:40|2128.3|2128|2127.6|2127.3|2128.6|2128.3|2127.6|2127.3|75
1640029430000|2021-12-20 19:43:50|2127.8|2127.5|2127.9|2127.6|2128|2127.7|2127.6|2127.3|30
1640029440000|2021-12-20 19:44:00|2127.8|2127.5|2128|2127.7|2128.3|2128|2127.5|2127.2|50
1640029450000|2021-12-20 19:44:10|2127.9|2127.6|2128.2|2127.9|2128.4|2128.1|2127.9|2127.6|22
1640029460000|2021-12-20 19:44:20|2128.3|2128|2128.6|2128.3|2128.6|2128.3|2128.3|2128|25
1640029470000|2021-12-20 19:44:30|2128.7|2128.4|2128.5|2128.2|2128.8|2128.5|2128.3|2128|45
1640029480000|2021-12-20 19:44:40|2128.2|2127.9|2127.8|2127.5|2128.2|2127.9|2127.6|2127.3|22
1640029490000|2021-12-20 19:44:50|2127.7|2127.4|2127.9|2127.6|2128.1|2127.8|2127.5|2127.2|20
1640029500000|2021-12-20 19:45:00|2127.8|2127.5|2126.7|2126.4|2127.8|2127.5|2126.7|2126.4|68
1640029510000|2021-12-20 19:45:10|2126.8|2126.5|2127.7|2127.4|2127.8|2127.5|2126.7|2126.4|46
1640029520000|2021-12-20 19:45:20|2127.8|2127.5|2128.4|2128.1|2128.6|2128.3|2127.8|2127.5|68
1640029530000|2021-12-20 19:45:30|2128.3|2128|2128.1|2127.8|2128.7|2128.4|2128|2127.7|114
1640029540000|2021-12-20 19:45:40|2127.6|2127.3|2128.4|2128.1|2128.5|2128.2|2127.6|2127.3|38
1640029550000|2021-12-20 19:45:50|2128.3|2128|2128.2|2127.9|2128.3|2128|2128|2127.7|26
1640029560000|2021-12-20 19:46:00|2128.3|2128|2128.3|2128|2128.4|2128.1|2128|2127.7|20
1640029570000|2021-12-20 19:46:10|2128.2|2127.9|2127.8|2127.5|2128.3|2128|2127.7|2127.4|9
1640029580000|2021-12-20 19:46:20|2127.9|2127.6|2128.4|2128.1|2128.7|2128.4|2127.8|2127.5|30
1640029590000|2021-12-20 19:46:30|2128.3|2128|2128.3|2128|2128.4|2128.1|2128|2127.7|7
1640029600000|2021-12-20 19:46:40|2128.4|2128.1|2127.9|2127.6|2128.4|2128.1|2127.8|2127.5|16
1640029610000|2021-12-20 19:46:50|2127.8|2127.5|2128.3|2128|2128.4|2128.1|2127.8|2127.5|16
1640029620000|2021-12-20 19:47:00|2128.2|2127.9|2126.7|2126.4|2128.2|2127.9|2126.4|2126.1|67
1640029630000|2021-12-20 19:47:10|2126.6|2126.3|2126.9|2126.6|2126.9|2126.6|2126.3|2126|36
1640029640000|2021-12-20 19:47:20|2126.8|2126.5|2127.8|2127.5|2128|2127.7|2126.6|2126.3|39
1640029650000|2021-12-20 19:47:30|2127.7|2127.4|2128|2127.7|2128.1|2127.8|2127.7|2127.4|26
1640029660000|2021-12-20 19:47:40|2127.9|2127.6|2128.1|2127.8|2128.4|2128.1|2127.9|2127.6|33
1640029670000|2021-12-20 19:47:50|2128|2127.7|2127.8|2127.5|2128.1|2127.8|2127.8|2127.5|5
1640029680000|2021-12-20 19:48:00|2128.1|2127.8|2127.8|2127.5|2128.4|2128.1|2127.8|2127.5|23
1640029690000|2021-12-20 19:48:10|2127.6|2127.3|2127.9|2127.6|2127.9|2127.6|2127.3|2127|25
1640029700000|2021-12-20 19:48:20|2127.8|2127.5|2127.7|2127.4|2127.9|2127.6|2127|2126.7|27
1640029710000|2021-12-20 19:48:30|2127.6|2127.3|2127.1|2126.8|2127.6|2127.3|2127|2126.7|5
1640029720000|2021-12-20 19:48:40|2127|2126.7|2127.6|2127.3|2127.8|2127.5|2127|2126.7|14
1640029730000|2021-12-20 19:48:50|2127.5|2127.2|2127.7|2127.4|2127.9|2127.6|2127.5|2127.2|14
1640029740000|2021-12-20 19:49:00|2127.6|2127.3|2127|2126.7|2127.8|2127.5|2127|2126.7|42
1640029750000|2021-12-20 19:49:10|2126.9|2126.6|2127|2126.7|2127.2|2126.9|2126.9|2126.6|33
1640029760000|2021-12-20 19:49:20|2127.1|2126.8|2127.6|2127.3|2127.7|2127.4|2127|2126.7|35
1640029770000|2021-12-20 19:49:30|2127.5|2127.2|2127.8|2127.5|2127.9|2127.6|2127.5|2127.2|33
1640029780000|2021-12-20 19:49:40|2127.7|2127.4|2128.2|2127.9|2128.2|2127.9|2127.7|2127.4|26
1640029790000|2021-12-20 19:49:50|2128.1|2127.8|2128|2127.7|2128.3|2128|2128|2127.7|15
1640029800000|2021-12-20 19:50:00|2127.9|2127.6|2128.4|2128.1|2128.5|2128.2|2127.9|2127.6|32
1640029810000|2021-12-20 19:50:10|2128.3|2128|2128.5|2128.2|2128.7|2128.4|2128.2|2127.9|18
1640029820000|2021-12-20 19:50:20|2128.6|2128.3|2128.4|2128.1|2128.6|2128.3|2128.1|2127.8|46
1640029830000|2021-12-20 19:50:30|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.3|2128|109
1640029840000|2021-12-20 19:50:40|2129|2128.7|2129.1|2128.8|2129.4|2129.1|2128.9|2128.6|37
1640029850000|2021-12-20 19:50:50|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2128.8|2128.5|44
1640029860000|2021-12-20 19:51:00|2129|2128.7|2129|2128.7|2129.4|2129.1|2128.8|2128.5|31
1640029870000|2021-12-20 19:51:10|2128.9|2128.6|2128.6|2128.3|2128.9|2128.6|2128.4|2128.1|33
1640029880000|2021-12-20 19:51:20|2128.7|2128.4|2128.7|2128.4|2128.8|2128.5|2128.4|2128.1|16
1640029890000|2021-12-20 19:51:30|2128.8|2128.5|2129.1|2128.8|2129.6|2129.3|2128.7|2128.4|36
1640029900000|2021-12-20 19:51:40|2129.2|2128.9|2129.8|2129.5|2129.8|2129.5|2129.2|2128.9|131
1640029910000|2021-12-20 19:51:50|2129.9|2129.6|2129.5|2129.2|2129.9|2129.6|2129.5|2129.2|76
1640029920000|2021-12-20 19:52:00|2129.6|2129.3|2129.6|2129.3|2129.6|2129.3|2129.2|2128.9|31
1640029930000|2021-12-20 19:52:10|2129.8|2129.5|2129.6|2129.3|2129.8|2129.5|2129.5|2129.2|25
1640029940000|2021-12-20 19:52:20|2129.8|2129.5|2129.6|2129.3|2129.8|2129.5|2129.3|2129|17
1640029950000|2021-12-20 19:52:30|2129.5|2129.2|2129.2|2128.9|2129.8|2129.5|2128.9|2128.6|47
1640029960000|2021-12-20 19:52:40|2129.3|2129|2129.1|2128.8|2129.3|2129|2128.8|2128.5|11
1640029970000|2021-12-20 19:52:50|2128.9|2128.6|2130.3|2130|2130.3|2130|2128.9|2128.6|84
1640029980000|2021-12-20 19:53:00|2130.4|2130.1|2130.8|2130.5|2131|2130.7|2130.4|2130.1|64
1640029990000|2021-12-20 19:53:10|2130.7|2130.4|2131.3|2131|2131.5|2131.2|2130.7|2130.4|66
1640030000000|2021-12-20 19:53:20|2131.2|2130.9|2131.5|2131.2|2131.7|2131.4|2131.2|2130.9|45
1640030010000|2021-12-20 19:53:30|2131.6|2131.3|2132|2131.7|2132.1|2131.8|2131.5|2131.2|91
1640030020000|2021-12-20 19:53:40|2132.2|2131.9|2132.5|2132.2|2132.7|2132.4|2132.1|2131.8|61
1640030030000|2021-12-20 19:53:50|2132.4|2132.1|2132.3|2132|2132.8|2132.5|2132.1|2131.8|59
1640030040000|2021-12-20 19:54:00|2132.5|2132.2|2132.5|2132.2|2132.7|2132.4|2132.2|2131.9|55
1640030050000|2021-12-20 19:54:10|2132.4|2132.1|2131.8|2131.5|2132.4|2132.1|2131.7|2131.4|50
1640030060000|2021-12-20 19:54:20|2131.5|2131.2|2131.5|2131.2|2131.7|2131.4|2131.3|2131|42
1640030070000|2021-12-20 19:54:30|2131.4|2131.1|2132|2131.7|2132.1|2131.8|2131.3|2131|10
1640030080000|2021-12-20 19:54:40|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.6|2131.3|7
1640030090000|2021-12-20 19:54:50|2131.7|2131.4|2131.9|2131.6|2132.1|2131.8|2131.6|2131.3|11
1640030100000|2021-12-20 19:55:00|2131.7|2131.4|2131.7|2131.4|2131.8|2131.5|2131.2|2130.9|53
1640030110000|2021-12-20 19:55:10|2131.8|2131.5|2131.8|2131.5|2132|2131.7|2131.7|2131.4|28
1640030120000|2021-12-20 19:55:20|2131.9|2131.6|2131.6|2131.3|2131.9|2131.6|2131.3|2131|60
1640030130000|2021-12-20 19:55:30|2131.5|2131.2|2132.6|2132.3|2132.6|2132.3|2131.2|2130.9|96
1640030140000|2021-12-20 19:55:40|2132.7|2132.4|2132.5|2132.2|2133.5|2133.2|2132.5|2132.2|412
1640030150000|2021-12-20 19:55:50|2132.4|2132.1|2132.5|2132.2|2132.5|2132.2|2131.2|2130.9|226
1640030160000|2021-12-20 19:56:00|2132.6|2132.3|2132.1|2131.8|2132.8|2132.5|2131.9|2131.6|82
1640030170000|2021-12-20 19:56:10|2132.2|2131.9|2132.8|2132.5|2132.8|2132.5|2131.8|2131.5|50
1640030180000|2021-12-20 19:56:20|2132.7|2132.4|2133.8|2133.5|2133.8|2133.5|2132.7|2132.4|295
1640030190000|2021-12-20 19:56:30|2133.9|2133.6|2133.4|2133.1|2134.2|2133.9|2133.4|2133.1|95
1640030200000|2021-12-20 19:56:40|2133.5|2133.2|2133.4|2133.1|2133.6|2133.3|2133.3|2133|132
1640030210000|2021-12-20 19:56:50|2133|2132.7|2131.4|2131.1|2133|2132.7|2131.4|2131.1|200
1640030220000|2021-12-20 19:57:00|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.5|2131.2|85
1640030230000|2021-12-20 19:57:10|2132.1|2131.8|2131.8|2131.5|2132.3|2132|2131.7|2131.4|40
1640030240000|2021-12-20 19:57:20|2131.7|2131.4|2131.3|2131|2131.9|2131.6|2131.1|2130.8|54
1640030250000|2021-12-20 19:57:30|2131.2|2130.9|2131.5|2131.2|2131.7|2131.4|2131.2|2130.9|44
1640030260000|2021-12-20 19:57:40|2131.9|2131.6|2132.5|2132.2|2132.8|2132.5|2131.9|2131.6|53
1640030270000|2021-12-20 19:57:50|2132.3|2132|2132.8|2132.5|2132.8|2132.5|2132.3|2132|38
1640030280000|2021-12-20 19:58:00|2133|2132.7|2132.3|2132|2133.1|2132.8|2132.3|2132|60
1640030290000|2021-12-20 19:58:10|2132.5|2132.2|2133.1|2132.8|2133.2|2132.9|2132.2|2131.9|267
1640030300000|2021-12-20 19:58:20|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.7|2132.4|75
1640030310000|2021-12-20 19:58:30|2133|2132.7|2133.2|2132.9|2133.6|2133.3|2132.9|2132.6|94
1640030320000|2021-12-20 19:58:40|2133.1|2132.8|2132.4|2132.1|2133.1|2132.8|2132.3|2132|42
1640030330000|2021-12-20 19:58:50|2132.5|2132.2|2131.4|2131.1|2132.5|2132.2|2131.4|2131.1|48
1640030340000|2021-12-20 19:59:00|2131.3|2131|2131.1|2130.8|2131.4|2131.1|2130.9|2130.6|128
1640030350000|2021-12-20 19:59:10|2131.2|2130.9|2130.9|2130.6|2131.2|2130.9|2130.7|2130.4|28
1640030360000|2021-12-20 19:59:20|2130.8|2130.5|2131.4|2131.1|2131.6|2131.3|2130.8|2130.5|99
1640030370000|2021-12-20 19:59:30|2131.6|2131.3|2132.1|2131.8|2132.2|2131.9|2131.6|2131.3|57
1640030380000|2021-12-20 19:59:40|2132.2|2131.9|2132.2|2131.9|2132.6|2132.3|2132.1|2131.8|37
1640030390000|2021-12-20 19:59:50|2132.3|2132|2132|2131.7|2132.3|2132|2131.8|2131.5|66
1640030400000|2021-12-20 20:00:00|2132.6|2132.3|2133.3|2133|2133.8|2133.5|2132.2|2131.9|159
1640030410000|2021-12-20 20:00:10|2133.2|2132.9|2133.6|2133.3|2133.9|2133.6|2133|2132.7|45
1640030420000|2021-12-20 20:00:20|2133.5|2133.2|2132.9|2132.6|2133.8|2133.5|2132.6|2132.3|62
1640030430000|2021-12-20 20:00:30|2133|2132.7|2133.8|2133.5|2133.8|2133.5|2132.8|2132.5|152
1640030440000|2021-12-20 20:00:40|2133.9|2133.6|2134.5|2134.2|2134.7|2134.4|2133.8|2133.5|161
1640030450000|2021-12-20 20:00:50|2134.4|2134.1|2134.9|2134.6|2135.1|2134.8|2134.4|2134.1|57
1640030460000|2021-12-20 20:01:00|2134.8|2134.5|2135.4|2135.1|2135.6|2135.3|2134.8|2134.5|136
1640030470000|2021-12-20 20:01:10|2135.5|2135.2|2135.6|2135.3|2135.7|2135.4|2135.2|2134.9|83
1640030480000|2021-12-20 20:01:20|2135.4|2135.1|2135.2|2134.9|2135.6|2135.3|2134.5|2134.2|131
1640030490000|2021-12-20 20:01:30|2135.1|2134.8|2134.5|2134.2|2135.3|2135|2134.5|2134.2|95
1640030500000|2021-12-20 20:01:40|2134.1|2133.8|2134.7|2134.4|2134.7|2134.4|2134.1|2133.8|46
1640030510000|2021-12-20 20:01:50|2134.5|2134.2|2134.6|2134.3|2135.1|2134.8|2134.3|2134|74
1640030520000|2021-12-20 20:02:00|2134.7|2134.4|2134.9|2134.6|2135.1|2134.8|2134.6|2134.3|46
1640030530000|2021-12-20 20:02:10|2134.8|2134.5|2134.7|2134.4|2135.1|2134.8|2134.7|2134.4|51
1640030540000|2021-12-20 20:02:20|2134.6|2134.3|2135.1|2134.8|2135.1|2134.8|2134.6|2134.3|17
1640030550000|2021-12-20 20:02:30|2135.2|2134.9|2135.6|2135.3|2135.8|2135.5|2135.1|2134.8|43
1640030560000|2021-12-20 20:02:40|2135.7|2135.4|2136.2|2135.9|2136.2|2135.9|2135.6|2135.3|65
1640030570000|2021-12-20 20:02:50|2136.3|2136|2135.9|2135.6|2136.3|2136|2135.9|2135.6|53
1640030580000|2021-12-20 20:03:00|2135.8|2135.5|2135.1|2134.8|2135.8|2135.5|2135|2134.7|50
1640030590000|2021-12-20 20:03:10|2135|2134.7|2135.5|2135.2|2135.5|2135.2|2134.9|2134.6|67
1640030600000|2021-12-20 20:03:20|2135.6|2135.3|2135.1|2134.8|2135.6|2135.3|2135|2134.7|20
1640030610000|2021-12-20 20:03:30|2135.2|2134.9|2135.4|2135.1|2135.8|2135.5|2135.2|2134.9|70
1640030620000|2021-12-20 20:03:40|2135.3|2135|2135.1|2134.8|2135.6|2135.3|2134.9|2134.6|36
1640030630000|2021-12-20 20:03:50|2135.2|2134.9|2134.1|2133.8|2135.2|2134.9|2134.1|2133.8|51
1640030640000|2021-12-20 20:04:00|2134.3|2134|2134.6|2134.3|2134.6|2134.3|2134.1|2133.8|53
1640030650000|2021-12-20 20:04:10|2134.5|2134.2|2134.5|2134.2|2134.6|2134.3|2134.2|2133.9|20
1640030660000|2021-12-20 20:04:20|2134.4|2134.1|2134.3|2134|2134.7|2134.4|2134.3|2134|13
1640030670000|2021-12-20 20:04:30|2134.4|2134.1|2133.9|2133.6|2134.5|2134.2|2133.7|2133.4|48
1640030680000|2021-12-20 20:04:40|2134.1|2133.8|2133.7|2133.4|2134.2|2133.9|2133.5|2133.2|51
1640030690000|2021-12-20 20:04:50|2133.6|2133.3|2133.7|2133.4|2133.8|2133.5|2133.3|2133|32
1640030700000|2021-12-20 20:05:00|2133.8|2133.5|2134.4|2134.1|2135|2134.7|2133.8|2133.5|59
1640030710000|2021-12-20 20:05:10|2134.3|2134|2134.7|2134.4|2134.9|2134.6|2134.1|2133.8|45
1640030720000|2021-12-20 20:05:20|2134.6|2134.3|2134.8|2134.5|2134.8|2134.5|2134.3|2134|43
1640030730000|2021-12-20 20:05:30|2134.6|2134.3|2134.9|2134.6|2135|2134.7|2134.5|2134.2|34
1640030740000|2021-12-20 20:05:40|2135|2134.7|2135.9|2135.6|2135.9|2135.6|2134.9|2134.6|66
1640030750000|2021-12-20 20:05:50|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.6|2135.3|45
1640030760000|2021-12-20 20:06:00|2136|2135.7|2135.4|2135.1|2136|2135.7|2134.9|2134.6|68
1640030770000|2021-12-20 20:06:10|2135.6|2135.3|2135.3|2135|2135.6|2135.3|2135.2|2134.9|14
1640030780000|2021-12-20 20:06:20|2135.2|2134.9|2135.7|2135.4|2135.7|2135.4|2135.1|2134.8|21
1640030790000|2021-12-20 20:06:30|2135.8|2135.5|2136.3|2136|2136.3|2136|2135.5|2135.2|28
1640030800000|2021-12-20 20:06:40|2136.2|2135.9|2136.2|2135.9|2136.5|2136.2|2136|2135.7|49
1640030810000|2021-12-20 20:06:50|2136.3|2136|2136.3|2136|2136.3|2136|2136|2135.7|40
1640030820000|2021-12-20 20:07:00|2136.2|2135.9|2135.8|2135.5|2136.6|2136.3|2135.8|2135.5|64
1640030830000|2021-12-20 20:07:10|2135.7|2135.4|2135.6|2135.3|2135.9|2135.6|2135.2|2134.9|69
1640030840000|2021-12-20 20:07:20|2135.7|2135.4|2135.5|2135.2|2135.7|2135.4|2135.3|2135|32
1640030850000|2021-12-20 20:07:30|2135.4|2135.1|2135.3|2135|2135.5|2135.2|2135|2134.7|24
1640030860000|2021-12-20 20:07:40|2135.2|2134.9|2134.7|2134.4|2135.4|2135.1|2134.7|2134.4|21
1640030870000|2021-12-20 20:07:50|2134.8|2134.5|2135|2134.7|2135.4|2135.1|2134.8|2134.5|16
1640030880000|2021-12-20 20:08:00|2135.1|2134.8|2135.4|2135.1|2135.4|2135.1|2135|2134.7|21
1640030890000|2021-12-20 20:08:10|2135.3|2135|2135.3|2135|2135.4|2135.1|2135.2|2134.9|27
1640030900000|2021-12-20 20:08:20|2135.2|2134.9|2134.8|2134.5|2135.2|2134.9|2134.3|2134|48
1640030910000|2021-12-20 20:08:30|2134.9|2134.6|2135|2134.7|2135.3|2135|2134.9|2134.6|13
1640030920000|2021-12-20 20:08:40|2134.9|2134.6|2134.3|2134|2134.9|2134.6|2133.7|2133.4|79
1640030930000|2021-12-20 20:08:50|2134.2|2133.9|2133.9|2133.6|2134.3|2134|2133.6|2133.3|56
1640030940000|2021-12-20 20:09:00|2133.8|2133.5|2133.9|2133.6|2134.1|2133.8|2133.8|2133.5|50
1640030950000|2021-12-20 20:09:10|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134|2133.7|27
1640030960000|2021-12-20 20:09:20|2134.5|2134.2|2134.9|2134.6|2134.9|2134.6|2134.4|2134.1|36
1640030970000|2021-12-20 20:09:30|2134.8|2134.5|2135|2134.7|2135.4|2135.1|2134.7|2134.4|57
1640030980000|2021-12-20 20:09:40|2135.2|2134.9|2135.1|2134.8|2135.4|2135.1|2135|2134.7|62
1640030990000|2021-12-20 20:09:50|2135|2134.7|2135|2134.7|2135.4|2135.1|2134.9|2134.6|44
1640031000000|2021-12-20 20:10:00|2134.9|2134.6|2135.1|2134.8|2135.2|2134.9|2134.7|2134.4|28
1640031010000|2021-12-20 20:10:10|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2134.8|2134.5|27
1640031020000|2021-12-20 20:10:20|2135.3|2135|2135|2134.7|2135.3|2135|2134.8|2134.5|35
1640031030000|2021-12-20 20:10:30|2135.2|2134.9|2135.5|2135.2|2135.5|2135.2|2135|2134.7|14
1640031040000|2021-12-20 20:10:40|2135.4|2135.1|2133.7|2133.4|2135.5|2135.2|2133.7|2133.4|54
1640031050000|2021-12-20 20:10:50|2133.8|2133.5|2134.8|2134.5|2135|2134.7|2133.8|2133.5|30
1640031060000|2021-12-20 20:11:00|2134.7|2134.4|2134.4|2134.1|2134.8|2134.5|2134.2|2133.9|31
1640031070000|2021-12-20 20:11:10|2134.5|2134.2|2135.1|2134.8|2135.1|2134.8|2134.5|2134.2|37
1640031080000|2021-12-20 20:11:20|2135|2134.7|2135.7|2135.4|2135.7|2135.4|2135|2134.7|44
1640031090000|2021-12-20 20:11:30|2135.6|2135.3|2135.7|2135.4|2136|2135.7|2135.5|2135.2|53
1640031100000|2021-12-20 20:11:40|2135.8|2135.5|2135.8|2135.5|2135.9|2135.6|2135.7|2135.4|13
1640031110000|2021-12-20 20:11:50|2135.6|2135.3|2135.3|2135|2135.6|2135.3|2135.2|2134.9|92
1640031120000|2021-12-20 20:12:00|2135.4|2135.1|2135.9|2135.6|2136.1|2135.8|2135.4|2135.1|45
1640031130000|2021-12-20 20:12:10|2135.8|2135.5|2136.8|2136.5|2136.8|2136.5|2135.8|2135.5|185
1640031140000|2021-12-20 20:12:20|2136.7|2136.4|2137.6|2137.3|2137.6|2137.3|2136.7|2136.4|125
1640031150000|2021-12-20 20:12:30|2137.7|2137.4|2137.3|2137|2138.2|2137.9|2137.3|2137|530
1640031160000|2021-12-20 20:12:40|2137.4|2137.1|2137.7|2137.4|2138.1|2137.8|2137.4|2137.1|105
1640031170000|2021-12-20 20:12:50|2137.8|2137.5|2138.7|2138.4|2138.7|2138.4|2137.8|2137.5|143
1640031180000|2021-12-20 20:13:00|2138.6|2138.3|2138.3|2138|2138.7|2138.4|2138.1|2137.8|83
1640031190000|2021-12-20 20:13:10|2138.4|2138.1|2138.6|2138.3|2138.9|2138.6|2138.3|2138|57
1640031200000|2021-12-20 20:13:20|2138.7|2138.4|2139.3|2139|2139.3|2139|2138.4|2138.1|180
1640031210000|2021-12-20 20:13:30|2139.1|2138.8|2138.3|2138|2139.1|2138.8|2138.1|2137.8|159
1640031220000|2021-12-20 20:13:40|2138.4|2138.1|2138.2|2137.9|2138.7|2138.4|2137.8|2137.5|126
1640031230000|2021-12-20 20:13:50|2138.1|2137.8|2138.2|2137.9|2138.5|2138.2|2137.9|2137.6|71
1640031240000|2021-12-20 20:14:00|2138.1|2137.8|2137.6|2137.3|2138.1|2137.8|2137.4|2137.1|65
1640031250000|2021-12-20 20:14:10|2137.5|2137.2|2137.3|2137|2137.9|2137.6|2137.3|2137|40
1640031260000|2021-12-20 20:14:20|2137.5|2137.2|2136.7|2136.4|2137.5|2137.2|2136.6|2136.3|89
1640031270000|2021-12-20 20:14:30|2136.6|2136.3|2136.5|2136.2|2136.7|2136.4|2136.4|2136.1|23
1640031280000|2021-12-20 20:14:40|2136.6|2136.3|2135.9|2135.6|2136.9|2136.6|2135.9|2135.6|52
1640031290000|2021-12-20 20:14:50|2136|2135.7|2135.8|2135.5|2136.1|2135.8|2135.6|2135.3|38
1640031300000|2021-12-20 20:15:00|2135.9|2135.6|2136.3|2136|2136.6|2136.3|2135.9|2135.6|61
1640031310000|2021-12-20 20:15:10|2136.2|2135.9|2135.8|2135.5|2136.7|2136.4|2135.7|2135.4|83
1640031320000|2021-12-20 20:15:20|2135.7|2135.4|2137|2136.7|2137.3|2137|2135.6|2135.3|80
1640031330000|2021-12-20 20:15:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2136.8|2136.5|50
1640031340000|2021-12-20 20:15:40|2137|2136.7|2136.6|2136.3|2137.2|2136.9|2136.6|2136.3|40
1640031350000|2021-12-20 20:15:50|2136.7|2136.4|2137.3|2137|2137.4|2137.1|2136.5|2136.2|100
1640031360000|2021-12-20 20:16:00|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2136.8|2136.5|130
1640031370000|2021-12-20 20:16:10|2137.4|2137.1|2138.7|2138.4|2138.7|2138.4|2137.4|2137.1|129
1640031380000|2021-12-20 20:16:20|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.4|2138.1|32
1640031390000|2021-12-20 20:16:30|2138.6|2138.3|2138.8|2138.5|2139.1|2138.8|2138.6|2138.3|89
1640031400000|2021-12-20 20:16:40|2138.9|2138.6|2138.5|2138.2|2139|2138.7|2138.5|2138.2|91
1640031410000|2021-12-20 20:16:50|2138.6|2138.3|2138.6|2138.3|2138.8|2138.5|2138.2|2137.9|63
1640031420000|2021-12-20 20:17:00|2138.5|2138.2|2138.1|2137.8|2139|2138.7|2138|2137.7|53
1640031430000|2021-12-20 20:17:10|2138.2|2137.9|2138.8|2138.5|2138.8|2138.5|2137.8|2137.5|52
1640031440000|2021-12-20 20:17:20|2138.9|2138.6|2139.3|2139|2139.3|2139|2138.7|2138.4|66
1640031450000|2021-12-20 20:17:30|2139.2|2138.9|2139.4|2139.1|2139.6|2139.3|2139|2138.7|116
1640031460000|2021-12-20 20:17:40|2139.3|2139|2140.8|2140.5|2140.9|2140.6|2139.3|2139|277
1640031470000|2021-12-20 20:17:50|2140.9|2140.6|2141.8|2141.5|2141.9|2141.6|2140.9|2140.6|155
1640031480000|2021-12-20 20:18:00|2141.9|2141.6|2138.8|2138.5|2141.9|2141.6|2138.5|2138.2|736
1640031490000|2021-12-20 20:18:10|2138.9|2138.6|2139.6|2139.3|2139.7|2139.4|2138.7|2138.4|137
1640031500000|2021-12-20 20:18:20|2139.4|2139.1|2139.5|2139.2|2139.8|2139.5|2139.1|2138.8|83
1640031510000|2021-12-20 20:18:30|2139.6|2139.3|2140|2139.7|2140.7|2140.4|2139.5|2139.2|110
1640031520000|2021-12-20 20:18:40|2140.2|2139.9|2140.6|2140.3|2140.8|2140.5|2140|2139.7|159
1640031530000|2021-12-20 20:18:50|2140.5|2140.2|2141.1|2140.8|2141.4|2141.1|2140.5|2140.2|101
1640031540000|2021-12-20 20:19:00|2140.9|2140.6|2140.9|2140.6|2141.2|2140.9|2140.6|2140.3|60
1640031550000|2021-12-20 20:19:10|2141|2140.7|2140.6|2140.3|2141|2140.7|2140.4|2140.1|63
1640031560000|2021-12-20 20:19:20|2140.8|2140.5|2141|2140.7|2141.4|2141.1|2140.8|2140.5|65
1640031570000|2021-12-20 20:19:30|2140.8|2140.5|2140.5|2140.2|2140.9|2140.6|2140.2|2139.9|102
1640031580000|2021-12-20 20:19:40|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.4|2140.1|46
1640031590000|2021-12-20 20:19:50|2140.9|2140.6|2141.4|2141.1|2141.5|2141.2|2140.8|2140.5|65
1640031600000|2021-12-20 20:20:00|2141.2|2140.9|2141.8|2141.5|2141.9|2141.6|2141|2140.7|90
1640031610000|2021-12-20 20:20:10|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.4|2141.1|58
1640031620000|2021-12-20 20:20:20|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.5|2141.2|88
1640031630000|2021-12-20 20:20:30|2142.1|2141.8|2142.2|2141.9|2142.4|2142.1|2142|2141.7|73
1640031640000|2021-12-20 20:20:40|2142.1|2141.8|2142.4|2142.1|2142.5|2142.2|2142.1|2141.8|79
1640031650000|2021-12-20 20:20:50|2142.3|2142|2142.1|2141.8|2142.3|2142|2141.8|2141.5|88
1640031660000|2021-12-20 20:21:00|2142.3|2142|2142.6|2142.3|2142.7|2142.4|2142.1|2141.8|212
1640031670000|2021-12-20 20:21:10|2142.7|2142.4|2143|2142.7|2143.1|2142.8|2142.6|2142.3|89
1640031680000|2021-12-20 20:21:20|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2142.8|2142.5|75
1640031690000|2021-12-20 20:21:30|2143.3|2143|2143.5|2143.2|2143.7|2143.4|2143.2|2142.9|190
1640031700000|2021-12-20 20:21:40|2143.4|2143.1|2143.2|2142.9|2143.7|2143.4|2142.2|2141.9|276
1640031710000|2021-12-20 20:21:50|2143.1|2142.8|2143.5|2143.2|2143.6|2143.3|2142.9|2142.6|113
1640031720000|2021-12-20 20:22:00|2143.6|2143.3|2144|2143.7|2144|2143.7|2143.4|2143.1|89
1640031730000|2021-12-20 20:22:10|2144.2|2143.9|2144.7|2144.4|2144.7|2144.4|2144.2|2143.9|94
1640031740000|2021-12-20 20:22:20|2144.8|2144.5|2143.9|2143.6|2144.8|2144.5|2143.8|2143.5|91
1640031750000|2021-12-20 20:22:30|2143.6|2143.3|2142.5|2142.2|2143.8|2143.5|2142.5|2142.2|167
1640031760000|2021-12-20 20:22:40|2142.6|2142.3|2142.9|2142.6|2143|2142.7|2142.4|2142.1|54
1640031770000|2021-12-20 20:22:50|2143|2142.7|2142.3|2142|2143|2142.7|2141.8|2141.5|91
1640031780000|2021-12-20 20:23:00|2142.2|2141.9|2140.9|2140.6|2142.3|2142|2140.8|2140.5|164
1640031790000|2021-12-20 20:23:10|2140.8|2140.5|2140.2|2139.9|2140.8|2140.5|2139.5|2139.2|192
1640031800000|2021-12-20 20:23:20|2140.3|2140|2139.8|2139.5|2140.4|2140.1|2139.7|2139.4|132
1640031810000|2021-12-20 20:23:30|2140|2139.7|2139.7|2139.4|2140.4|2140.1|2139.7|2139.4|85
1640031820000|2021-12-20 20:23:40|2139.5|2139.2|2140|2139.7|2140.1|2139.8|2139.4|2139.1|92
1640031830000|2021-12-20 20:23:50|2139.9|2139.6|2140.7|2140.4|2140.7|2140.4|2139.8|2139.5|48
1640031840000|2021-12-20 20:24:00|2140.6|2140.3|2140.7|2140.4|2141.1|2140.8|2140.2|2139.9|49
1640031850000|2021-12-20 20:24:10|2140.6|2140.3|2139.4|2139.1|2140.7|2140.4|2139.3|2139|77
1640031860000|2021-12-20 20:24:20|2139.6|2139.3|2139.4|2139.1|2139.9|2139.6|2139.2|2138.9|68
1640031870000|2021-12-20 20:24:30|2139.3|2139|2139.4|2139.1|2139.5|2139.2|2139|2138.7|80
1640031880000|2021-12-20 20:24:40|2139.5|2139.2|2140|2139.7|2140|2139.7|2139.3|2139|28
1640031890000|2021-12-20 20:24:50|2140.1|2139.8|2140.3|2140|2140.8|2140.5|2139.9|2139.6|90
1640031900000|2021-12-20 20:25:00|2140.4|2140.1|2140.3|2140|2140.8|2140.5|2140|2139.7|82
1640031910000|2021-12-20 20:25:10|2140.2|2139.9|2140.7|2140.4|2140.8|2140.5|2140|2139.7|68
1640031920000|2021-12-20 20:25:20|2140.8|2140.5|2142.1|2141.8|2142.2|2141.9|2140.7|2140.4|302
1640031930000|2021-12-20 20:25:30|2142.2|2141.9|2142.3|2142|2142.5|2142.2|2142.1|2141.8|134
1640031940000|2021-12-20 20:25:40|2142.2|2141.9|2142.4|2142.1|2142.7|2142.4|2142.2|2141.9|61
1640031950000|2021-12-20 20:25:50|2142.5|2142.2|2143.4|2143.1|2143.6|2143.3|2142.4|2142.1|103
1640031960000|2021-12-20 20:26:00|2143.3|2143|2143.1|2142.8|2143.3|2143|2142.7|2142.4|77
1640031970000|2021-12-20 20:26:10|2143|2142.7|2143.6|2143.3|2143.7|2143.4|2142.9|2142.6|89
1640031980000|2021-12-20 20:26:20|2143.7|2143.4|2143.9|2143.6|2144.2|2143.9|2143.7|2143.4|135
1640031990000|2021-12-20 20:26:30|2144.1|2143.8|2144.2|2143.9|2144.5|2144.2|2143.9|2143.6|101
1640032000000|2021-12-20 20:26:40|2144.1|2143.8|2144.7|2144.4|2144.8|2144.5|2144.1|2143.8|89
1640032010000|2021-12-20 20:26:50|2144.6|2144.3|2145.3|2145|2145.3|2145|2144.6|2144.3|130
1640032020000|2021-12-20 20:27:00|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.4|2145.1|239
1640032030000|2021-12-20 20:27:10|2145.9|2145.6|2145.3|2145|2146|2145.7|2145.2|2144.9|128
1640032040000|2021-12-20 20:27:20|2145.2|2144.9|2146|2145.7|2146|2145.7|2145|2144.7|121
1640032050000|2021-12-20 20:27:30|2146.2|2145.9|2145.9|2145.6|2146.6|2146.3|2145.9|2145.6|156
1640032060000|2021-12-20 20:27:40|2146|2145.7|2146|2145.7|2146.5|2146.2|2145.8|2145.5|157
1640032070000|2021-12-20 20:27:50|2145.9|2145.6|2145.4|2145.1|2146|2145.7|2145.1|2144.8|198
1640032080000|2021-12-20 20:28:00|2145.5|2145.2|2145.1|2144.8|2145.5|2145.2|2144.9|2144.6|68
1640032090000|2021-12-20 20:28:10|2145.3|2145|2144.8|2144.5|2145.3|2145|2144.4|2144.1|69
1640032100000|2021-12-20 20:28:20|2145|2144.7|2146|2145.7|2146.4|2146.1|2144.8|2144.5|137
1640032110000|2021-12-20 20:28:30|2146.1|2145.8|2146.3|2146|2146.7|2146.4|2146.1|2145.8|95
1640032120000|2021-12-20 20:28:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2145.7|2145.4|51
1640032130000|2021-12-20 20:28:50|2146.2|2145.9|2146.8|2146.5|2146.9|2146.6|2146.2|2145.9|72
1640032140000|2021-12-20 20:29:00|2146.4|2146.1|2146.4|2146.1|2146.7|2146.4|2146.2|2145.9|78
1640032150000|2021-12-20 20:29:10|2146.5|2146.2|2146.5|2146.2|2146.8|2146.5|2146.4|2146.1|51
1640032160000|2021-12-20 20:29:20|2146.6|2146.3|2147.1|2146.8|2147.1|2146.8|2146.6|2146.3|45
1640032170000|2021-12-20 20:29:30|2147.6|2147.3|2148.1|2147.8|2148.1|2147.8|2147.3|2147|200
1640032180000|2021-12-20 20:29:40|2148.2|2147.9|2147.4|2147.1|2148.2|2147.9|2147.3|2147|137
1640032190000|2021-12-20 20:29:50|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2146.6|2146.3|231
1640032200000|2021-12-20 20:30:00|2146.8|2146.5|2143.7|2143.4|2147|2146.7|2143.7|2143.4|189
1640032210000|2021-12-20 20:30:10|2143.9|2143.6|2142.5|2142.2|2143.9|2143.6|2142.5|2142.2|230
1640032220000|2021-12-20 20:30:20|2142.6|2142.3|2142.8|2142.5|2143|2142.7|2142.2|2141.9|112
1640032230000|2021-12-20 20:30:30|2142.5|2142.2|2142.7|2142.4|2142.9|2142.6|2142.2|2141.9|108
1640032240000|2021-12-20 20:30:40|2142.8|2142.5|2143|2142.7|2143.2|2142.9|2142.4|2142.1|103
1640032250000|2021-12-20 20:30:50|2142.9|2142.6|2143.5|2143.2|2143.5|2143.2|2142.9|2142.6|101
1640032260000|2021-12-20 20:31:00|2143.4|2143.1|2143.4|2143.1|2143.8|2143.5|2142.6|2142.3|197
1640032270000|2021-12-20 20:31:10|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.6|2142.3|69
1640032280000|2021-12-20 20:31:20|2142.8|2142.5|2143|2142.7|2143.3|2143|2142.6|2142.3|68
1640032290000|2021-12-20 20:31:30|2143.1|2142.8|2143.3|2143|2143.3|2143|2142.8|2142.5|52
1640032300000|2021-12-20 20:31:40|2143.2|2142.9|2142.7|2142.4|2143.2|2142.9|2142.5|2142.2|46
1640032310000|2021-12-20 20:31:50|2142.5|2142.2|2142.5|2142.2|2143.2|2142.9|2142.3|2142|102
1640032320000|2021-12-20 20:32:00|2142.4|2142.1|2142.4|2142.1|2142.8|2142.5|2142.3|2142|28
1640032330000|2021-12-20 20:32:10|2142.3|2142|2143|2142.7|2143|2142.7|2142.3|2142|42
1640032340000|2021-12-20 20:32:20|2142.9|2142.6|2142.2|2141.9|2142.9|2142.6|2142|2141.7|76
1640032350000|2021-12-20 20:32:30|2142.1|2141.8|2141.6|2141.3|2142.3|2142|2141.6|2141.3|91
1640032360000|2021-12-20 20:32:40|2141.8|2141.5|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|68
1640032370000|2021-12-20 20:32:50|2142|2141.7|2140.4|2140.1|2142|2141.7|2139.9|2139.6|161
1640032380000|2021-12-20 20:33:00|2140.5|2140.2|2140.4|2140.1|2140.8|2140.5|2139.8|2139.5|124
1640032390000|2021-12-20 20:33:10|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2139.9|2139.6|74
1640032400000|2021-12-20 20:33:20|2140.3|2140|2140.2|2139.9|2140.6|2140.3|2140|2139.7|49
1640032410000|2021-12-20 20:33:30|2140.1|2139.8|2140.3|2140|2140.3|2140|2139.9|2139.6|30
1640032420000|2021-12-20 20:33:40|2140.4|2140.1|2141|2140.7|2141.1|2140.8|2140.4|2140.1|85
1640032430000|2021-12-20 20:33:50|2140.9|2140.6|2141.5|2141.2|2141.7|2141.4|2140.5|2140.2|105
1640032440000|2021-12-20 20:34:00|2141.6|2141.3|2141.1|2140.8|2141.6|2141.3|2141.1|2140.8|56
1640032450000|2021-12-20 20:34:10|2141.2|2140.9|2140.1|2139.8|2141.4|2141.1|2140.1|2139.8|66
1640032460000|2021-12-20 20:34:20|2140|2139.7|2139.7|2139.4|2140.1|2139.8|2139.5|2139.2|86
1640032470000|2021-12-20 20:34:30|2139.6|2139.3|2139.5|2139.2|2140|2139.7|2139.4|2139.1|181
1640032480000|2021-12-20 20:34:40|2139.6|2139.3|2139.8|2139.5|2140.1|2139.8|2139.3|2139|66
1640032490000|2021-12-20 20:34:50|2140|2139.7|2139.3|2139|2140.1|2139.8|2139.2|2138.9|42
1640032500000|2021-12-20 20:35:00|2139.4|2139.1|2138.2|2137.9|2139.8|2139.5|2138.2|2137.9|135
1640032510000|2021-12-20 20:35:10|2138.1|2137.8|2138.6|2138.3|2138.7|2138.4|2138.1|2137.8|72
1640032520000|2021-12-20 20:35:20|2138.7|2138.4|2139.5|2139.2|2139.5|2139.2|2138.6|2138.3|80
1640032530000|2021-12-20 20:35:30|2139.4|2139.1|2139.4|2139.1|2139.6|2139.3|2139.3|2139|43
1640032540000|2021-12-20 20:35:40|2139.3|2139|2139.2|2138.9|2139.4|2139.1|2138.8|2138.5|81
1640032550000|2021-12-20 20:35:50|2139.3|2139|2139.6|2139.3|2139.8|2139.5|2139.3|2139|45
1640032560000|2021-12-20 20:36:00|2139.5|2139.2|2140.2|2139.9|2140.3|2140|2139|2138.7|98
1640032570000|2021-12-20 20:36:10|2140.1|2139.8|2139.8|2139.5|2140.3|2140|2139.8|2139.5|120
1640032580000|2021-12-20 20:36:20|2139.9|2139.6|2138.8|2138.5|2140.1|2139.8|2138.8|2138.5|85
1640032590000|2021-12-20 20:36:30|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.6|2138.3|70
1640032600000|2021-12-20 20:36:40|2139.3|2139|2139.1|2138.8|2139.4|2139.1|2139|2138.7|43
1640032610000|2021-12-20 20:36:50|2139|2138.7|2138.5|2138.2|2139|2138.7|2138.3|2138|94
1640032620000|2021-12-20 20:37:00|2138.6|2138.3|2137.6|2137.3|2138.7|2138.4|2137.6|2137.3|129
1640032630000|2021-12-20 20:37:10|2137.5|2137.2|2136.9|2136.6|2137.5|2137.2|2136.8|2136.5|142
1640032640000|2021-12-20 20:37:20|2136.8|2136.5|2136.8|2136.5|2137.3|2137|2136.6|2136.3|91
1640032650000|2021-12-20 20:37:30|2137.1|2136.8|2137|2136.7|2137.7|2137.4|2136.9|2136.6|89
1640032660000|2021-12-20 20:37:40|2136.9|2136.6|2136.9|2136.6|2137.1|2136.8|2136.6|2136.3|45
1640032670000|2021-12-20 20:37:50|2136.8|2136.5|2137.5|2137.2|2137.5|2137.2|2136.8|2136.5|133
1640032680000|2021-12-20 20:38:00|2137.4|2137.1|2137.9|2137.6|2138.2|2137.9|2137.1|2136.8|63
1640032690000|2021-12-20 20:38:10|2138|2137.7|2138.8|2138.5|2138.8|2138.5|2137.9|2137.6|84
1640032700000|2021-12-20 20:38:20|2138.6|2138.3|2138.4|2138.1|2138.7|2138.4|2138.2|2137.9|107
1640032710000|2021-12-20 20:38:30|2138.5|2138.2|2137.9|2137.6|2138.5|2138.2|2137.9|2137.6|48
1640032720000|2021-12-20 20:38:40|2138|2137.7|2138|2137.7|2138.1|2137.8|2137.7|2137.4|57
1640032730000|2021-12-20 20:38:50|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.8|2137.5|57
1640032740000|2021-12-20 20:39:00|2138.1|2137.8|2137.9|2137.6|2138.1|2137.8|2137.6|2137.3|31
1640032750000|2021-12-20 20:39:10|2137.8|2137.5|2138.6|2138.3|2138.6|2138.3|2137.8|2137.5|88
1640032760000|2021-12-20 20:39:20|2138.4|2138.1|2138.8|2138.5|2139.1|2138.8|2138.4|2138.1|47
1640032770000|2021-12-20 20:39:30|2138.9|2138.6|2138.7|2138.4|2139.1|2138.8|2138.6|2138.3|53
1640032780000|2021-12-20 20:39:40|2138.6|2138.3|2139.1|2138.8|2139.1|2138.8|2138.6|2138.3|108
1640032790000|2021-12-20 20:39:50|2139|2138.7|2138.3|2138|2139.2|2138.9|2138.3|2138|56
1640032800000|2021-12-20 20:40:00|2138.4|2138.1|2138.6|2138.3|2138.6|2138.3|2137.8|2137.5|89
1640032810000|2021-12-20 20:40:10|2138.9|2138.6|2139.5|2139.2|2139.6|2139.3|2138.8|2138.5|144
1640032820000|2021-12-20 20:40:20|2139.4|2139.1|2140|2139.7|2140.1|2139.8|2139.2|2138.9|98
1640032830000|2021-12-20 20:40:30|2140.1|2139.8|2140.3|2140|2140.6|2140.3|2140|2139.7|58
1640032840000|2021-12-20 20:40:40|2140.4|2140.1|2140.8|2140.5|2141|2140.7|2140.4|2140.1|63
1640032850000|2021-12-20 20:40:50|2140.7|2140.4|2140.5|2140.2|2140.9|2140.6|2140.4|2140.1|111
1640032860000|2021-12-20 20:41:00|2140.6|2140.3|2140.2|2139.9|2140.7|2140.4|2139.8|2139.5|67
1640032870000|2021-12-20 20:41:10|2140.1|2139.8|2139.5|2139.2|2140.2|2139.9|2139.5|2139.2|85
1640032880000|2021-12-20 20:41:20|2139.6|2139.3|2138.8|2138.5|2139.6|2139.3|2138.8|2138.5|40
1640032890000|2021-12-20 20:41:30|2138.7|2138.4|2138|2137.7|2138.8|2138.5|2137.9|2137.6|83
1640032900000|2021-12-20 20:41:40|2138.1|2137.8|2138.3|2138|2138.4|2138.1|2137.9|2137.6|53
1640032910000|2021-12-20 20:41:50|2138.2|2137.9|2138.5|2138.2|2138.6|2138.3|2138|2137.7|54
1640032920000|2021-12-20 20:42:00|2138.7|2138.4|2139.6|2139.3|2139.8|2139.5|2138.7|2138.4|66
1640032930000|2021-12-20 20:42:10|2139.7|2139.4|2140.2|2139.9|2140.6|2140.3|2139.6|2139.3|138
1640032940000|2021-12-20 20:42:20|2140.3|2140|2140.2|2139.9|2141.7|2141.4|2140.2|2139.9|176
1640032950000|2021-12-20 20:42:30|2140.1|2139.8|2139.6|2139.3|2140.2|2139.9|2139.5|2139.2|107
1640032960000|2021-12-20 20:42:40|2139.5|2139.2|2138.3|2138|2139.5|2139.2|2138.2|2137.9|115
1640032970000|2021-12-20 20:42:50|2138.4|2138.1|2137.2|2136.9|2138.5|2138.2|2137.2|2136.9|127
1640032980000|2021-12-20 20:43:00|2137.6|2137.3|2137.5|2137.2|2137.9|2137.6|2137.4|2137.1|80
1640032990000|2021-12-20 20:43:10|2137.6|2137.3|2137.1|2136.8|2137.7|2137.4|2137|2136.7|69
1640033000000|2021-12-20 20:43:20|2137|2136.7|2137.2|2136.9|2137.4|2137.1|2136.8|2136.5|76
1640033010000|2021-12-20 20:43:30|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.8|2136.5|44
1640033020000|2021-12-20 20:43:40|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2136.6|2136.3|39
1640033030000|2021-12-20 20:43:50|2137.4|2137.1|2137.3|2137|2137.9|2137.6|2137.3|2137|80
1640033040000|2021-12-20 20:44:00|2137.2|2136.9|2136.9|2136.6|2137.2|2136.9|2136.7|2136.4|110
1640033050000|2021-12-20 20:44:10|2137|2136.7|2136.8|2136.5|2137.2|2136.9|2136.7|2136.4|37
1640033060000|2021-12-20 20:44:20|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.4|2136.1|67
1640033070000|2021-12-20 20:44:30|2137.3|2137|2137.4|2137.1|2138.1|2137.8|2137.3|2137|97
1640033080000|2021-12-20 20:44:40|2137.2|2136.9|2137.4|2137.1|2137.5|2137.2|2137|2136.7|32
1640033090000|2021-12-20 20:44:50|2137.3|2137|2136.6|2136.3|2137.4|2137.1|2136.5|2136.2|61
1640033100000|2021-12-20 20:45:00|2136.5|2136.2|2135.5|2135.2|2136.7|2136.4|2135.3|2135|326
1640033110000|2021-12-20 20:45:10|2135.6|2135.3|2134.7|2134.4|2135.6|2135.3|2134.6|2134.3|156
1640033120000|2021-12-20 20:45:20|2134.6|2134.3|2135|2134.7|2135|2134.7|2134.6|2134.3|124
1640033130000|2021-12-20 20:45:30|2134.9|2134.6|2134.4|2134.1|2135.1|2134.8|2134.4|2134.1|100
1640033140000|2021-12-20 20:45:40|2134.5|2134.2|2137|2136.7|2137|2136.7|2134.4|2134.1|133
1640033150000|2021-12-20 20:45:50|2136.7|2136.4|2137|2136.7|2137.2|2136.9|2136.5|2136.2|118
1640033160000|2021-12-20 20:46:00|2136.7|2136.4|2136.7|2136.4|2137|2136.7|2136.2|2135.9|82
1640033170000|2021-12-20 20:46:10|2136.8|2136.5|2138.5|2138.2|2138.6|2138.3|2136.8|2136.5|179
1640033180000|2021-12-20 20:46:20|2138.6|2138.3|2138.8|2138.5|2139.2|2138.9|2138.5|2138.2|148
1640033190000|2021-12-20 20:46:30|2138.6|2138.3|2139.1|2138.8|2139.2|2138.9|2138.5|2138.2|82
1640033200000|2021-12-20 20:46:40|2139.2|2138.9|2138.1|2137.8|2139.2|2138.9|2138.1|2137.8|123
1640033210000|2021-12-20 20:46:50|2138|2137.7|2138.1|2137.8|2138.3|2138|2137.9|2137.6|104
1640033220000|2021-12-20 20:47:00|2138.2|2137.9|2138.2|2137.9|2138.6|2138.3|2138.1|2137.8|62
1640033230000|2021-12-20 20:47:10|2138|2137.7|2137.8|2137.5|2138.1|2137.8|2137.6|2137.3|60
1640033240000|2021-12-20 20:47:20|2137.6|2137.3|2137.1|2136.8|2137.7|2137.4|2136.7|2136.4|119
1640033250000|2021-12-20 20:47:30|2137.3|2137|2137.1|2136.8|2137.5|2137.2|2136.7|2136.4|112
1640033260000|2021-12-20 20:47:40|2137.2|2136.9|2137.9|2137.6|2138|2137.7|2137.1|2136.8|91
1640033270000|2021-12-20 20:47:50|2137.8|2137.5|2138.5|2138.2|2138.9|2138.6|2137.4|2137.1|133
1640033280000|2021-12-20 20:48:00|2138.7|2138.4|2139.7|2139.4|2139.7|2139.4|2138.3|2138|177
1640033290000|2021-12-20 20:48:10|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.1|2138.8|99
1640033300000|2021-12-20 20:48:20|2139.4|2139.1|2138.4|2138.1|2139.4|2139.1|2138.4|2138.1|38
1640033310000|2021-12-20 20:48:30|2138.3|2138|2138.2|2137.9|2138.5|2138.2|2138.1|2137.8|114
1640033320000|2021-12-20 20:48:40|2138.3|2138|2137.7|2137.4|2138.4|2138.1|2137.5|2137.2|71
1640033330000|2021-12-20 20:48:50|2137.6|2137.3|2137.8|2137.5|2137.9|2137.6|2137.4|2137.1|132
1640033340000|2021-12-20 20:49:00|2137.7|2137.4|2138.5|2138.2|2138.6|2138.3|2137.2|2136.9|143
1640033350000|2021-12-20 20:49:10|2138.6|2138.3|2137.3|2137|2138.6|2138.3|2137.3|2137|79
1640033360000|2021-12-20 20:49:20|2136.9|2136.6|2136.7|2136.4|2137.2|2136.9|2136.7|2136.4|86
1640033370000|2021-12-20 20:49:30|2136.8|2136.5|2136.7|2136.4|2137|2136.7|2136.5|2136.2|110
1640033380000|2021-12-20 20:49:40|2136.8|2136.5|2136.1|2135.8|2136.9|2136.6|2136.1|2135.8|100
1640033390000|2021-12-20 20:49:50|2136.2|2135.9|2136.7|2136.4|2136.7|2136.4|2136.2|2135.9|87
1640033400000|2021-12-20 20:50:00|2136.8|2136.5|2139.3|2139|2139.5|2139.2|2136.8|2136.5|984
1640033410000|2021-12-20 20:50:10|2139|2138.7|2139.1|2138.8|2139.4|2139.1|2138.4|2138.1|324
1640033420000|2021-12-20 20:50:20|2139.3|2139|2140.7|2140.4|2140.7|2140.4|2139.3|2139|216
1640033430000|2021-12-20 20:50:30|2140.5|2140.2|2141.1|2140.8|2141.1|2140.8|2140.2|2139.9|117
1640033440000|2021-12-20 20:50:40|2141|2140.7|2140.9|2140.6|2141.5|2141.2|2140.9|2140.6|168
1640033450000|2021-12-20 20:50:50|2141|2140.7|2142.2|2141.9|2142.2|2141.9|2140.8|2140.5|184
1640033460000|2021-12-20 20:51:00|2142.1|2141.8|2142.6|2142.3|2143.1|2142.8|2142.1|2141.8|292
1640033470000|2021-12-20 20:51:10|2142.5|2142.2|2141.9|2141.6|2142.8|2142.5|2141.7|2141.4|136
1640033480000|2021-12-20 20:51:20|2141.8|2141.5|2141.8|2141.5|2142.1|2141.8|2141.5|2141.2|85
1640033490000|2021-12-20 20:51:30|2141.9|2141.6|2142.1|2141.8|2142.4|2142.1|2140.9|2140.6|453
1640033500000|2021-12-20 20:51:40|2142|2141.7|2141.6|2141.3|2142.1|2141.8|2141.6|2141.3|108
1640033510000|2021-12-20 20:51:50|2141.7|2141.4|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|92
1640033520000|2021-12-20 20:52:00|2141.8|2141.5|2142.8|2142.5|2143.1|2142.8|2141.8|2141.5|236
1640033530000|2021-12-20 20:52:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.3|2142|113
1640033540000|2021-12-20 20:52:20|2142.9|2142.6|2142.3|2142|2143|2142.7|2142.3|2142|187
1640033550000|2021-12-20 20:52:30|2142|2141.7|2141.7|2141.4|2142.3|2142|2141.5|2141.2|129
1640033560000|2021-12-20 20:52:40|2141.8|2141.5|2140.3|2140|2141.8|2141.5|2140.3|2140|223
1640033570000|2021-12-20 20:52:50|2140.2|2139.9|2140.4|2140.1|2140.8|2140.5|2140|2139.7|242
1640033580000|2021-12-20 20:53:00|2140.1|2139.8|2139.7|2139.4|2140.4|2140.1|2139.6|2139.3|198
1640033590000|2021-12-20 20:53:10|2139.8|2139.5|2139.8|2139.5|2140.3|2140|2139.6|2139.3|131
1640033600000|2021-12-20 20:53:20|2140|2139.7|2140.2|2139.9|2140.4|2140.1|2139.9|2139.6|58
1640033610000|2021-12-20 20:53:30|2140|2139.7|2139.5|2139.2|2140.2|2139.9|2139.3|2139|45
1640033620000|2021-12-20 20:53:40|2139.6|2139.3|2139.5|2139.2|2139.7|2139.4|2139.3|2139|139
1640033630000|2021-12-20 20:53:50|2139.3|2139|2140.1|2139.8|2140.1|2139.8|2139.3|2139|114
1640033640000|2021-12-20 20:54:00|2140.3|2140|2141.6|2141.3|2141.6|2141.3|2140.3|2140|207
1640033650000|2021-12-20 20:54:10|2141.8|2141.5|2141.8|2141.5|2142.2|2141.9|2141.4|2141.1|165
1640033660000|2021-12-20 20:54:20|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.8|2141.5|93
1640033670000|2021-12-20 20:54:30|2142.1|2141.8|2142.3|2142|2142.6|2142.3|2142|2141.7|113
1640033680000|2021-12-20 20:54:40|2142.1|2141.8|2140.3|2140|2142.1|2141.8|2139.9|2139.6|651
1640033690000|2021-12-20 20:54:50|2140|2139.7|2140|2139.7|2140.3|2140|2139.5|2139.2|165
1640033700000|2021-12-20 20:55:00|2140.4|2140.1|2141.6|2141.3|2142|2141.7|2140|2139.7|358
1640033710000|2021-12-20 20:55:10|2142.1|2141.8|2141.5|2141.2|2142.4|2142.1|2140.9|2140.6|323
1640033720000|2021-12-20 20:55:20|2141.4|2141.1|2142|2141.7|2142.5|2142.2|2141.4|2141.1|205
1640033730000|2021-12-20 20:55:30|2142.1|2141.8|2142.4|2142.1|2142.6|2142.3|2141.9|2141.6|195
1640033740000|2021-12-20 20:55:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|121
1640033750000|2021-12-20 20:55:50|2142.4|2142.1|2142.5|2142.2|2142.6|2142.3|2142|2141.7|199
1640033760000|2021-12-20 20:56:00|2142.4|2142.1|2142.6|2142.3|2143|2142.7|2142.3|2142|363
1640033770000|2021-12-20 20:56:10|2142.7|2142.4|2142.7|2142.4|2143|2142.7|2142.6|2142.3|99
1640033780000|2021-12-20 20:56:20|2142.9|2142.6|2142.2|2141.9|2142.9|2142.6|2142.1|2141.8|169
1640033790000|2021-12-20 20:56:30|2142.3|2142|2142.8|2142.5|2142.9|2142.6|2142.1|2141.8|180
1640033800000|2021-12-20 20:56:40|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.7|2142.4|152
1640033810000|2021-12-20 20:56:50|2142.9|2142.6|2143.4|2143.1|2143.4|2143.1|2142.8|2142.5|165
1640033820000|2021-12-20 20:57:00|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2142.9|2142.6|202
1640033830000|2021-12-20 20:57:10|2143.2|2142.9|2143.4|2143.1|2143.5|2143.2|2143|2142.7|282
1640033840000|2021-12-20 20:57:20|2143.3|2143|2142.5|2142.2|2143.3|2143|2142.3|2142|149
1640033850000|2021-12-20 20:57:30|2142.6|2142.3|2142.7|2142.4|2143|2142.7|2142.6|2142.3|108
1640033860000|2021-12-20 20:57:40|2142.6|2142.3|2143.4|2143.1|2143.4|2143.1|2142.6|2142.3|129
1640033870000|2021-12-20 20:57:50|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|152
1640033880000|2021-12-20 20:58:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|214
1640033890000|2021-12-20 20:58:10|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|144
1640033900000|2021-12-20 20:58:20|2143|2142.7|2143.4|2143.1|2143.4|2143.1|2143|2142.7|258
1640033910000|2021-12-20 20:58:30|2143.3|2143|2143.7|2143.4|2143.7|2143.4|2143.3|2143|343
1640033920000|2021-12-20 20:58:40|2143.8|2143.5|2144.3|2144|2144.3|2144|2143.7|2143.4|297
1640033930000|2021-12-20 20:58:50|2144.4|2144.1|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|335
1640033940000|2021-12-20 20:59:00|2144.4|2144.1|2143.5|2143.2|2144.8|2144.5|2143.5|2143.2|737
1640033950000|2021-12-20 20:59:10|2143.4|2143.1|2142.7|2142.4|2143.5|2143.2|2142.7|2142.4|687
1640033960000|2021-12-20 20:59:20|2142.9|2142.6|2141.1|2140.8|2143|2142.7|2141.1|2140.8|896
1640033970000|2021-12-20 20:59:30|2141.3|2141|2139.9|2139.6|2141.3|2141|2139.9|2139.6|1399
1640033980000|2021-12-20 20:59:40|2140.1|2139.8|2139.5|2139.2|2140.3|2140|2139.4|2139.1|1503
1640033990000|2021-12-20 20:59:50|2139.4|2139.1|2140|2139.7|2140.1|2139.8|2138.3|2138|3628
1640034000000|2021-12-20 21:00:00|2139.8|2139.5|2138.8|2138.5|2140.3|2140|2138.8|2138.5|1240
1640034010000|2021-12-20 21:00:10|2138.9|2138.6|2139.4|2139.1|2139.4|2139.1|2138.8|2138.5|353
1640034020000|2021-12-20 21:00:20|2139.7|2139.4|2139.5|2139.2|2140.1|2139.8|2139.3|2139|421
1640034030000|2021-12-20 21:00:30|2139.7|2139.4|2139.4|2139.1|2139.7|2139.4|2139.3|2139|151
1640034040000|2021-12-20 21:00:40|2139.3|2139|2139.6|2139.3|2139.8|2139.5|2139.3|2139|139
1640034050000|2021-12-20 21:00:50|2139.7|2139.4|2140|2139.7|2140.1|2139.8|2139.5|2139.2|156
1640034060000|2021-12-20 21:01:00|2140.1|2139.8|2140.2|2139.9|2140.4|2140.1|2140.1|2139.8|107
1640034070000|2021-12-20 21:01:10|2140.3|2140|2140|2139.7|2140.3|2140|2140|2139.7|191
1640034080000|2021-12-20 21:01:20|2139.8|2139.5|2140|2139.7|2140.1|2139.8|2139.8|2139.5|81
1640034090000|2021-12-20 21:01:30|2140.3|2140|2139.8|2139.5|2140.3|2140|2139.5|2139.2|126
1640034100000|2021-12-20 21:01:40|2139.7|2139.4|2140.1|2139.8|2140.3|2140|2139.4|2139.1|90
1640034110000|2021-12-20 21:01:50|2140|2139.7|2140.1|2139.8|2140.3|2140|2140|2139.7|91
1640034120000|2021-12-20 21:02:00|2140|2139.7|2139.5|2139.2|2140|2139.7|2139.4|2139.1|111
1640034130000|2021-12-20 21:02:10|2139.4|2139.1|2139.2|2138.9|2139.5|2139.2|2139.1|2138.8|33
1640034140000|2021-12-20 21:02:20|2139.1|2138.8|2139.3|2139|2139.3|2139|2139.1|2138.8|28
1640034150000|2021-12-20 21:02:30|2139.2|2138.9|2139.3|2139|2139.4|2139.1|2139|2138.7|67
1640034160000|2021-12-20 21:02:40|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|28
1640034170000|2021-12-20 21:02:50|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2138.8|2138.5|62
1640034180000|2021-12-20 21:03:00|2139|2138.7|2139.2|2138.9|2139.4|2139.1|2139|2138.7|80
1640034190000|2021-12-20 21:03:10|2139.3|2139|2139.4|2139.1|2139.5|2139.2|2139.3|2139|28
1640034200000|2021-12-20 21:03:20|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.3|2139|83
1640034210000|2021-12-20 21:03:30|2139.5|2139.2|2139.7|2139.4|2139.8|2139.5|2139.4|2139.1|39
1640034220000|2021-12-20 21:03:40|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|14
1640034230000|2021-12-20 21:03:50|2139.7|2139.4|2138.8|2138.5|2139.9|2139.6|2138.8|2138.5|208
1640034240000|2021-12-20 21:04:00|2138.9|2138.6|2138.7|2138.4|2139.2|2138.9|2138.5|2138.2|260
1640034250000|2021-12-20 21:04:10|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.4|2138.1|127
1640034260000|2021-12-20 21:04:20|2138.5|2138.2|2138.8|2138.5|2138.8|2138.5|2138.5|2138.2|28
1640034270000|2021-12-20 21:04:30|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|65
1640034280000|2021-12-20 21:04:40|2138.7|2138.4|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|43
1640034290000|2021-12-20 21:04:50|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.5|2138.2|101
1640034300000|2021-12-20 21:05:00|2138.3|2138|2138.4|2138.1|2138.7|2138.4|2137.8|2137.5|234
1640034310000|2021-12-20 21:05:10|2138.2|2137.9|2139.7|2139.4|2139.7|2139.4|2138.2|2137.9|119
1640034320000|2021-12-20 21:05:20|2139.6|2139.3|2140.8|2140.5|2140.8|2140.5|2139.6|2139.3|190
1640034330000|2021-12-20 21:05:30|2140.6|2140.3|2140.5|2140.2|2140.7|2140.4|2140.3|2140|135
1640034340000|2021-12-20 21:05:40|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|81
1640034350000|2021-12-20 21:05:50|2140.5|2140.2|2141.1|2140.8|2141.2|2140.9|2140.5|2140.2|69
1640034360000|2021-12-20 21:06:00|2141|2140.7|2141|2140.7|2141.3|2141|2141|2140.7|42
1640034370000|2021-12-20 21:06:10|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|38
1640034380000|2021-12-20 21:06:20|2141.2|2140.9|2141|2140.7|2141.5|2141.2|2141|2140.7|106
1640034390000|2021-12-20 21:06:30|2140.8|2140.5|2141.1|2140.8|2141.1|2140.8|2140.8|2140.5|46
1640034400000|2021-12-20 21:06:40|2141|2140.7|2141.2|2140.9|2141.3|2141|2140.8|2140.5|50
1640034410000|2021-12-20 21:06:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|22
1640034420000|2021-12-20 21:07:00|2141.3|2141|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|95
1640034430000|2021-12-20 21:07:10|2141.4|2141.1|2140.8|2140.5|2141.5|2141.2|2140.8|2140.5|77
1640034440000|2021-12-20 21:07:20|2140.7|2140.4|2141.1|2140.8|2141.3|2141|2140.4|2140.1|129
1640034450000|2021-12-20 21:07:30|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|115
1640034460000|2021-12-20 21:07:40|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.4|2141.1|92
1640034470000|2021-12-20 21:07:50|2141.8|2141.5|2141.6|2141.3|2142|2141.7|2141.6|2141.3|52
1640034480000|2021-12-20 21:08:00|2141.4|2141.1|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|64
1640034490000|2021-12-20 21:08:10|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.3|2141|51
1640034500000|2021-12-20 21:08:20|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|19
1640034510000|2021-12-20 21:08:30|2141.1|2140.8|2141|2140.7|2141.2|2140.9|2141|2140.7|20
1640034520000|2021-12-20 21:08:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141|2140.7|22
1640034530000|2021-12-20 21:08:50|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|2
1640034540000|2021-12-20 21:09:00|2141|2140.7|2141.2|2140.9|2141.3|2141|2141|2140.7|21
1640034550000|2021-12-20 21:09:10|2141.4|2141.1|2141.2|2140.9|2141.7|2141.4|2141.1|2140.8|64
1640034560000|2021-12-20 21:09:20|2141.1|2140.8|2141.6|2141.3|2141.6|2141.3|2141.1|2140.8|36
1640034570000|2021-12-20 21:09:30|2141.5|2141.2|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|44
1640034580000|2021-12-20 21:09:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|31
1640034590000|2021-12-20 21:09:50|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.2|2141.9|104
1640034600000|2021-12-20 21:10:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|48
1640034610000|2021-12-20 21:10:10|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2142.3|2142|56
1640034620000|2021-12-20 21:10:20|2142.8|2142.5|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|133
1640034630000|2021-12-20 21:10:30|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2142.9|2142.6|92
1640034640000|2021-12-20 21:10:40|2142.9|2142.6|2143.1|2142.8|2143.2|2142.9|2142.9|2142.6|41
1640034650000|2021-12-20 21:10:50|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|24
1640034660000|2021-12-20 21:11:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|51
1640034670000|2021-12-20 21:11:10|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.3|2143|97
1640034680000|2021-12-20 21:11:20|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|14
1640034690000|2021-12-20 21:11:30|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|21
1640034700000|2021-12-20 21:11:40|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|32
1640034710000|2021-12-20 21:11:50|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|21
1640034720000|2021-12-20 21:12:00|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|17
1640034730000|2021-12-20 21:12:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|20
1640034740000|2021-12-20 21:12:20|2144.2|2143.9|2144.3|2144|2144.5|2144.2|2144.2|2143.9|58
1640034750000|2021-12-20 21:12:30|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|47
1640034760000|2021-12-20 21:12:40|2144.1|2143.8|2144.3|2144|2144.4|2144.1|2144.1|2143.8|46
1640034770000|2021-12-20 21:12:50|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.3|2144|53
1640034780000|2021-12-20 21:13:00|2144.7|2144.4|2145|2144.7|2145|2144.7|2144.7|2144.4|51
1640034790000|2021-12-20 21:13:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.7|2144.4|70
1640034800000|2021-12-20 21:13:20|2144.5|2144.2|2144.5|2144.2|2145|2144.7|2144.5|2144.2|132
1640034810000|2021-12-20 21:13:30|2144.4|2144.1|2144.8|2144.5|2144.8|2144.5|2144.3|2144|68
1640034820000|2021-12-20 21:13:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|49
1640034830000|2021-12-20 21:13:50|2144.7|2144.4|2145.2|2144.9|2145.2|2144.9|2144.7|2144.4|16
1640034840000|2021-12-20 21:14:00|2145.1|2144.8|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|99
1640034850000|2021-12-20 21:14:10|2144.8|2144.5|2145.2|2144.9|2145.3|2145|2144.8|2144.5|66
1640034860000|2021-12-20 21:14:20|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|24
1640034870000|2021-12-20 21:14:30|2145|2144.7|2145|2144.7|2145|2144.7|2144.8|2144.5|46
1640034880000|2021-12-20 21:14:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|31
1640034890000|2021-12-20 21:14:50|2144.8|2144.5|2145.5|2145.2|2145.5|2145.2|2144.8|2144.5|82
1640034900000|2021-12-20 21:15:00|2145.4|2145.1|2144.9|2144.6|2145.9|2145.6|2144.9|2144.6|91
1640034910000|2021-12-20 21:15:10|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|31
1640034920000|2021-12-20 21:15:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.3|2144|13
1640034930000|2021-12-20 21:15:30|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.1|2143.8|23
1640034940000|2021-12-20 21:15:40|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|50
1640034950000|2021-12-20 21:15:50|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|8
1640034960000|2021-12-20 21:16:00|2143.9|2143.6|2144.2|2143.9|2144.3|2144|2143.9|2143.6|6
1640034970000|2021-12-20 21:16:10|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|11
1640034980000|2021-12-20 21:16:20|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|11
1640034990000|2021-12-20 21:16:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|6
1640035000000|2021-12-20 21:16:40|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|2
1640035010000|2021-12-20 21:16:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|32
1640035020000|2021-12-20 21:17:00|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|25
1640035030000|2021-12-20 21:17:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|13
1640035040000|2021-12-20 21:17:20|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|6
1640035050000|2021-12-20 21:17:30|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|12
1640035060000|2021-12-20 21:17:40|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|11
1640035070000|2021-12-20 21:17:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|8
1640035080000|2021-12-20 21:18:00|2144.7|2144.4|2145.4|2145.1|2145.4|2145.1|2144.7|2144.4|27
1640035090000|2021-12-20 21:18:10|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|5
1640035100000|2021-12-20 21:18:20|2145.7|2145.4|2145.7|2145.4|2146|2145.7|2145.7|2145.4|33
1640035110000|2021-12-20 21:18:30|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.7|2145.4|13
1640035120000|2021-12-20 21:18:40|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.8|2145.5|25
1640035130000|2021-12-20 21:18:50|2145.8|2145.5|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|31
1640035140000|2021-12-20 21:19:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|4
1640035150000|2021-12-20 21:19:10|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.1|2144.8|4
1640035160000|2021-12-20 21:19:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|2
1640035170000|2021-12-20 21:19:30|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|12
1640035180000|2021-12-20 21:19:40|2145.1|2144.8|2145.7|2145.4|2145.7|2145.4|2145.1|2144.8|19
1640035190000|2021-12-20 21:19:50|2145.8|2145.5|2145.9|2145.6|2146.2|2145.9|2145.8|2145.5|25
1640035200000|2021-12-20 21:20:00|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.7|2145.4|8
1640035210000|2021-12-20 21:20:10|2145.7|2145.4|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|4
1640035220000|2021-12-20 21:20:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1640035230000|2021-12-20 21:20:30|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.1|2144.8|15
1640035240000|2021-12-20 21:20:40|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.1|2144.8|36
1640035250000|2021-12-20 21:20:50|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2145.1|2144.8|11
1640035260000|2021-12-20 21:21:00|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.1|2144.8|9
1640035270000|2021-12-20 21:21:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|11
1640035280000|2021-12-20 21:21:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|8
1640035290000|2021-12-20 21:21:30|||||||||9
1640035300000|2021-12-20 21:21:40|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|23
1640035310000|2021-12-20 21:21:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1640035320000|2021-12-20 21:22:00|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.5|2144.2|128
1640035330000|2021-12-20 21:22:10|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|17
1640035340000|2021-12-20 21:22:20|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|13
1640035350000|2021-12-20 21:22:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|4
1640035360000|2021-12-20 21:22:40|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|2
1640035370000|2021-12-20 21:22:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1640035380000|2021-12-20 21:23:00|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1640035390000|2021-12-20 21:23:10|||||||||5
1640035400000|2021-12-20 21:23:20|||||||||2
1640035420000|2021-12-20 21:23:40|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|6
1640035430000|2021-12-20 21:23:50|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|5
1640035440000|2021-12-20 21:24:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|0
1640035450000|2021-12-20 21:24:10|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|5
1640035460000|2021-12-20 21:24:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|4
1640035470000|2021-12-20 21:24:30|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|5
1640035480000|2021-12-20 21:24:40|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|2
1640035490000|2021-12-20 21:24:50|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|4
1640035500000|2021-12-20 21:25:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|22
1640035510000|2021-12-20 21:25:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1640035520000|2021-12-20 21:25:20|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|7
1640035530000|2021-12-20 21:25:30|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145|2144.7|24
1640035540000|2021-12-20 21:25:40|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.7|2144.4|15
1640035550000|2021-12-20 21:25:50|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|15
1640035560000|2021-12-20 21:26:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|20
1640035570000|2021-12-20 21:26:10|2145|2144.7|2145.2|2144.9|2145.3|2145|2144.9|2144.6|13
1640035580000|2021-12-20 21:26:20|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145|2144.7|0
1640035600000|2021-12-20 21:26:40|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|3
1640035610000|2021-12-20 21:26:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1640035620000|2021-12-20 21:27:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|5
1640035630000|2021-12-20 21:27:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|11
1640035640000|2021-12-20 21:27:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|1
1640035650000|2021-12-20 21:27:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|0
1640035660000|2021-12-20 21:27:40|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|9
1640035670000|2021-12-20 21:27:50|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|21
1640035680000|2021-12-20 21:28:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|8
1640035690000|2021-12-20 21:28:10|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|15
1640035710000|2021-12-20 21:28:30|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|3
1640035720000|2021-12-20 21:28:40|2145.1|2144.8|2145.7|2145.4|2145.7|2145.4|2145.1|2144.8|11
1640035730000|2021-12-20 21:28:50|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|8
1640035740000|2021-12-20 21:29:00|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|31
1640035750000|2021-12-20 21:29:10|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|16
1640035760000|2021-12-20 21:29:20|2145.3|2145|2145.3|2145|2145.5|2145.2|2145.3|2145|15
1640035770000|2021-12-20 21:29:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|5
1640035780000|2021-12-20 21:29:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1640035790000|2021-12-20 21:29:50|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|20
1640035800000|2021-12-20 21:30:00|2145.5|2145.2|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|95
1640035810000|2021-12-20 21:30:10|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|11
1640035820000|2021-12-20 21:30:20|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|9
1640035830000|2021-12-20 21:30:30|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|1
1640035840000|2021-12-20 21:30:40|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.3|2145|16
1640035850000|2021-12-20 21:30:50|||||||||2
1640035860000|2021-12-20 21:31:00|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|24
1640035870000|2021-12-20 21:31:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1640035880000|2021-12-20 21:31:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|1
1640035890000|2021-12-20 21:31:30|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|8
1640035900000|2021-12-20 21:31:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|11
1640035910000|2021-12-20 21:31:50|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|7
1640035920000|2021-12-20 21:32:00|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|3
1640035930000|2021-12-20 21:32:10|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|0
1640035940000|2021-12-20 21:32:20|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|2
1640035950000|2021-12-20 21:32:30|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|0
1640035960000|2021-12-20 21:32:40|2145.4|2145.1|2145.3|2145|2145.6|2145.3|2145.3|2145|10
1640035970000|2021-12-20 21:32:50|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|2
1640035980000|2021-12-20 21:33:00|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|3
1640035990000|2021-12-20 21:33:10|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|2
1640036000000|2021-12-20 21:33:20|2145.2|2144.9|2145.3|2145|2145.5|2145.2|2145.2|2144.9|37
1640036010000|2021-12-20 21:33:30|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|6
1640036020000|2021-12-20 21:33:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1640036030000|2021-12-20 21:33:50|||||||||1
1640036040000|2021-12-20 21:34:00|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|10
1640036050000|2021-12-20 21:34:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|6
1640036060000|2021-12-20 21:34:20|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|13
1640036070000|2021-12-20 21:34:30|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|4
1640036080000|2021-12-20 21:34:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|7
1640036090000|2021-12-20 21:34:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|4
1640036100000|2021-12-20 21:35:00|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|22
1640036110000|2021-12-20 21:35:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|2
1640036120000|2021-12-20 21:35:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1640036140000|2021-12-20 21:35:40|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|4
1640036150000|2021-12-20 21:35:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1640036160000|2021-12-20 21:36:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|0
1640036170000|2021-12-20 21:36:10|||||||||1
1640036180000|2021-12-20 21:36:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1640036190000|2021-12-20 21:36:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|11
1640036200000|2021-12-20 21:36:40|||||||||9
1640036210000|2021-12-20 21:36:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|8
1640036220000|2021-12-20 21:37:00|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|2
1640036230000|2021-12-20 21:37:10|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|3
1640036240000|2021-12-20 21:37:20|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1640036250000|2021-12-20 21:37:30|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.5|2144.2|16
1640036260000|2021-12-20 21:37:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|6
1640036270000|2021-12-20 21:37:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1640036280000|2021-12-20 21:38:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|9
1640036290000|2021-12-20 21:38:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2
1640036300000|2021-12-20 21:38:20|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.3|2144|10
1640036310000|2021-12-20 21:38:30|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|5
1640036320000|2021-12-20 21:38:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|6
1640036330000|2021-12-20 21:38:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1640036340000|2021-12-20 21:39:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|9
1640036350000|2021-12-20 21:39:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|6
1640036360000|2021-12-20 21:39:20|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|12
1640036370000|2021-12-20 21:39:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|10
1640036380000|2021-12-20 21:39:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|3
1640036390000|2021-12-20 21:39:50|2144.7|2144.4|2144.9|2144.6|2145|2144.7|2144.7|2144.4|9
1640036400000|2021-12-20 21:40:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1640036410000|2021-12-20 21:40:10|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|3
1640036420000|2021-12-20 21:40:20|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|6
1640036430000|2021-12-20 21:40:30|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|5
1640036440000|2021-12-20 21:40:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|1
1640036450000|2021-12-20 21:40:50|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|11
1640036460000|2021-12-20 21:41:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|4
1640036470000|2021-12-20 21:41:10|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|0
1640036480000|2021-12-20 21:41:20|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|3
1640036490000|2021-12-20 21:41:30|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1640036500000|2021-12-20 21:41:40|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.2|2143.9|5
1640036510000|2021-12-20 21:41:50|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|11
1640036520000|2021-12-20 21:42:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|5
1640036530000|2021-12-20 21:42:10|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|9
1640036540000|2021-12-20 21:42:20|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|1
1640036550000|2021-12-20 21:42:30|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|0
1640036560000|2021-12-20 21:42:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|2
1640036570000|2021-12-20 21:42:50|||||||||12
1640036590000|2021-12-20 21:43:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|16
1640036600000|2021-12-20 21:43:20|||||||||2
1640036610000|2021-12-20 21:43:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1640036620000|2021-12-20 21:43:40|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|3
1640036630000|2021-12-20 21:43:50|||||||||2
1640036640000|2021-12-20 21:44:00|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|8
1640036650000|2021-12-20 21:44:10|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|4
1640036660000|2021-12-20 21:44:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1640036670000|2021-12-20 21:44:30|||||||||4
1640036680000|2021-12-20 21:44:40|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144|2143.7|9
1640036690000|2021-12-20 21:44:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|2
1640036700000|2021-12-20 21:45:00|2144.1|2143.8|2144.5|2144.2|2144.6|2144.3|2144.1|2143.8|19
1640036710000|2021-12-20 21:45:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1640036720000|2021-12-20 21:45:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|7
1640036730000|2021-12-20 21:45:30|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|6
1640036740000|2021-12-20 21:45:40|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|6
1640036750000|2021-12-20 21:45:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|3
1640036760000|2021-12-20 21:46:00|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|7
1640036770000|2021-12-20 21:46:10|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|7
1640036780000|2021-12-20 21:46:20|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|6
1640036790000|2021-12-20 21:46:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|3
1640036800000|2021-12-20 21:46:40|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|9
1640036810000|2021-12-20 21:46:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|0
1640036820000|2021-12-20 21:47:00|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|11
1640036830000|2021-12-20 21:47:10|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|3
1640036840000|2021-12-20 21:47:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|5
1640036850000|2021-12-20 21:47:30|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.1|2143.8|2
1640036860000|2021-12-20 21:47:40|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1640036870000|2021-12-20 21:47:50|2144.1|2143.8|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|4
1640036880000|2021-12-20 21:48:00|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|4
1640036890000|2021-12-20 21:48:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1640036900000|2021-12-20 21:48:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.2|2143.9|4
1640036910000|2021-12-20 21:48:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|34
1640036920000|2021-12-20 21:48:40|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|0
1640036930000|2021-12-20 21:48:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1640036940000|2021-12-20 21:49:00|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|7
1640036950000|2021-12-20 21:49:10|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|13
1640036960000|2021-12-20 21:49:20|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|18
1640036970000|2021-12-20 21:49:30|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|6
1640036980000|2021-12-20 21:49:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|13
1640036990000|2021-12-20 21:49:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|5
1640037000000|2021-12-20 21:50:00|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|1
1640037010000|2021-12-20 21:50:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|9
1640037020000|2021-12-20 21:50:20|||||||||1
1640037030000|2021-12-20 21:50:30|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|7
1640037040000|2021-12-20 21:50:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1640037050000|2021-12-20 21:50:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|6
1640037060000|2021-12-20 21:51:00|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|17
1640037070000|2021-12-20 21:51:10|2143.2|2142.9|2143.3|2143|2143.3|2143|2142.9|2142.6|35
1640037080000|2021-12-20 21:51:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|6
1640037090000|2021-12-20 21:51:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.1|2142.8|29
1640037100000|2021-12-20 21:51:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|4
1640037110000|2021-12-20 21:51:50|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|2
1640037130000|2021-12-20 21:52:10|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|6
1640037140000|2021-12-20 21:52:20|||||||||4
1640037170000|2021-12-20 21:52:50|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|10
1640037180000|2021-12-20 21:53:00|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|12
1640037190000|2021-12-20 21:53:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|0
1640037200000|2021-12-20 21:53:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|0
1640037210000|2021-12-20 21:53:30|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|15
1640037220000|2021-12-20 21:53:40|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|0
1640037230000|2021-12-20 21:53:50|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|1
1640037240000|2021-12-20 21:54:00|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1640037260000|2021-12-20 21:54:20|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|4
1640037270000|2021-12-20 21:54:30|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|1
1640037280000|2021-12-20 21:54:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|0
1640037290000|2021-12-20 21:54:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1640037300000|2021-12-20 21:55:00|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|5
1640037310000|2021-12-20 21:55:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|0
1640037320000|2021-12-20 21:55:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|3
1640037330000|2021-12-20 21:55:30|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|3
1640037340000|2021-12-20 21:55:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|2
1640037360000|2021-12-20 21:56:00|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|2
1640037380000|2021-12-20 21:56:20|||||||||1
1640037400000|2021-12-20 21:56:40|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|3
1640037410000|2021-12-20 21:56:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|1
1640037420000|2021-12-20 21:57:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|0
1640037430000|2021-12-20 21:57:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1640037440000|2021-12-20 21:57:20|2142.7|2142.4|2143.1|2142.8|2143.3|2143|2142.7|2142.4|27
1640037460000|2021-12-20 21:57:40|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|7
1640037470000|2021-12-20 21:57:50|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|2
1640037480000|2021-12-20 21:58:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1640037520000|2021-12-20 21:58:40|||||||||1
1640037530000|2021-12-20 21:58:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|9
1640037540000|2021-12-20 21:59:00|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|1
1640037550000|2021-12-20 21:59:10|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|1
1640037560000|2021-12-20 21:59:20|||||||||2
1640037570000|2021-12-20 21:59:30|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|1
1640037580000|2021-12-20 21:59:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1640037590000|2021-12-20 21:59:50|2143.2|2142.3|2143|2142.2|2143.2|2142.3|2143|2142.2|21
1640037600000|2021-12-20 22:00:00|2143.2|2142.4|2143.2|2142.4|2143.2|2142.4|2143.2|2142.4|0
1640037610000|2021-12-20 22:00:10|2143|2142.2|2143.1|2142.3|2143.1|2142.3|2143|2142.2|0
1640037640000|2021-12-20 22:00:40|2143.5|2142.7|2143.5|2142.7|2143.5|2142.7|2143.5|2142.7|0
1640037650000|2021-12-20 22:00:50|2143.4|2142.6|2143.4|2142.6|2143.4|2142.6|2143.3|2142.5|0
1640037660000|2021-12-20 22:01:00|2143.5|2142.7|2143.5|2142.7|2143.5|2142.7|2143.5|2142.7|0
1640037670000|2021-12-20 22:01:10|2143.4|2142.6|2143.4|2142.6|2143.4|2142.6|2143.4|2142.6|0
1640037680000|2021-12-20 22:01:20|2143.8|2143|2143.8|2143|2143.8|2143|2143.8|2143|0
1640037700000|2021-12-20 22:01:40|2143.9|2143.1|2144.3|2143.5|2144.3|2143.5|2143.9|2143.1|0
1640037760000|2021-12-20 22:02:40|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1640037780000|2021-12-20 22:03:00|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|0
1640037790000|2021-12-20 22:03:10|2143.8|2143|2143.8|2143|2143.8|2143|2143.8|2143|0
1640037800000|2021-12-20 22:03:20|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|0
1640037830000|2021-12-20 22:03:50|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1640037840000|2021-12-20 22:04:00|2143.9|2143.1|2144|2143.2|2144|2143.2|2143.9|2143.1|0
1640038180000|2021-12-20 22:09:40|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1640038190000|2021-12-20 22:09:50|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1640038220000|2021-12-20 22:10:20|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1640038320000|2021-12-20 22:12:00|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1640038330000|2021-12-20 22:12:10|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1640038350000|2021-12-20 22:12:30|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1640038370000|2021-12-20 22:12:50|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1640038390000|2021-12-20 22:13:10|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1640038460000|2021-12-20 22:14:20|2144.3|2143.5|2144.1|2143.3|2144.3|2143.5|2144.1|2143.3|0
1640038520000|2021-12-20 22:15:20|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|2144.2|2143.4|0
1640038550000|2021-12-20 22:15:50|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|2144.1|2143.3|0
1640038580000|2021-12-20 22:16:20|2144.5|2143.7|2144.6|2143.8|2144.6|2143.8|2144.5|2143.7|0
1640038610000|2021-12-20 22:16:50|2144.5|2143.7|2144.5|2143.7|2144.5|2143.7|2144.5|2143.7|0
1640038880000|2021-12-20 22:21:20|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|0
1640038930000|2021-12-20 22:22:10|2144.5|2143.7|2144.5|2143.7|2144.5|2143.7|2144.5|2143.7|0
1640039070000|2021-12-20 22:24:30|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|0
1640039110000|2021-12-20 22:25:10|2144.5|2143.7|2144.5|2143.7|2144.5|2143.7|2144.5|2143.7|0
1640039290000|2021-12-20 22:28:10|2144.6|2143.8|2144.7|2143.9|2144.9|2144.1|2144.6|2143.8|0
1640039320000|2021-12-20 22:28:40|2144.8|2144|2144.8|2144|2144.8|2144|2144.8|2144|0
1640039330000|2021-12-20 22:28:50|2144.7|2143.9|2144.7|2143.9|2144.7|2143.9|2144.7|2143.9|0
1640039380000|2021-12-20 22:29:40|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|0
1640039480000|2021-12-20 22:31:20|2144.7|2143.9|2144.7|2143.9|2144.7|2143.9|2144.7|2143.9|0
1640039580000|2021-12-20 22:33:00|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|0
1640039710000|2021-12-20 22:35:10|2144.7|2143.9|2144.7|2143.9|2144.7|2143.9|2144.7|2143.9|0
1640039800000|2021-12-20 22:36:40|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|0
1640040190000|2021-12-20 22:43:10|2144.7|2143.9|2144.7|2143.9|2144.7|2143.9|2144.7|2143.9|0
1640040250000|2021-12-20 22:44:10|2144.8|2144|2144.8|2144|2144.8|2144|2144.8|2144|0
1640040320000|2021-12-20 22:45:20|2144.9|2144.1|2144.9|2144.1|2144.9|2144.1|2144.9|2144.1|0
1640040330000|2021-12-20 22:45:30|2144.8|2144|2144.8|2144|2144.8|2144|2144.8|2144|0
1640040360000|2021-12-20 22:46:00|2144.9|2144.1|2144.9|2144.1|2144.9|2144.1|2144.9|2144.1|0
1640040400000|2021-12-20 22:46:40|2144.8|2144|2144.8|2144|2144.8|2144|2144.8|2144|0
1640040680000|2021-12-20 22:51:20|2145|2144.2|2145|2144.2|2145|2144.2|2145|2144.2|0
1640040780000|2021-12-20 22:53:00|2145.1|2144.3|2145.1|2144.3|2145.1|2144.3|2145.1|2144.3|0
1640040790000|2021-12-20 22:53:10|2145|2144.2|2145|2144.2|2145|2144.2|2145|2144.2|0
1640040830000|2021-12-20 22:53:50|2145.2|2144.4|2145.2|2144.4|2145.2|2144.4|2145.2|2144.4|0
1640040850000|2021-12-20 22:54:10|2145.3|2144.5|2145.2|2144.4|2145.3|2144.5|2145.2|2144.4|0
1640040940000|2021-12-20 22:55:40|2145|2144.2|2145|2144.2|2145|2144.2|2145|2144.2|0
1640041060000|2021-12-20 22:57:40|2145.1|2144.3|2145.1|2144.3|2145.1|2144.3|2145.1|2144.3|0
1640041190000|2021-12-20 22:59:50|2145.2|2144.4|2145.3|2144.5|2145.3|2144.5|2145.2|2144.4|0
1640041200000|2021-12-20 23:00:00|2145.2|2144.4|2145.6|2145.3|2145.6|2145.3|2143.1|2142.8|35
1640041210000|2021-12-20 23:00:10|2145.5|2145.2|2144.5|2144.2|2145.6|2145.3|2144.5|2144.2|16
1640041220000|2021-12-20 23:00:20|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.1|2143.8|5
1640041230000|2021-12-20 23:00:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|10
1640041240000|2021-12-20 23:00:40|2144.6|2144.3|2144.3|2144|2144.8|2144.5|2144.3|2144|7
1640041250000|2021-12-20 23:00:50|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|12
1640041260000|2021-12-20 23:01:00|2144.5|2144.2|2145.3|2145|2145.3|2145|2144.5|2144.2|13
1640041270000|2021-12-20 23:01:10|2145.2|2144.9|2145.5|2145.2|2145.6|2145.3|2145|2144.7|39
1640041280000|2021-12-20 23:01:20|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|4
1640041290000|2021-12-20 23:01:30|2145|2144.7|2145.1|2144.8|2145.3|2145|2144.7|2144.4|18
1640041300000|2021-12-20 23:01:40|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|4
1640041310000|2021-12-20 23:01:50|2144.8|2144.5|2144.6|2144.3|2145.1|2144.8|2144.6|2144.3|8
1640041320000|2021-12-20 23:02:00|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|1
1640041330000|2021-12-20 23:02:10|2144.2|2143.9|2144.5|2144.2|2144.7|2144.4|2144.2|2143.9|14
1640041340000|2021-12-20 23:02:20|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|11
1640041360000|2021-12-20 23:02:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|5
1640041370000|2021-12-20 23:02:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|3
1640041380000|2021-12-20 23:03:00|2144.1|2143.8|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|3
1640041390000|2021-12-20 23:03:10|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|6
1640041400000|2021-12-20 23:03:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|1
1640041410000|2021-12-20 23:03:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1640041420000|2021-12-20 23:03:40|||||||||1
1640041430000|2021-12-20 23:03:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1640041440000|2021-12-20 23:04:00|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|41
1640041450000|2021-12-20 23:04:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|6
1640041460000|2021-12-20 23:04:20|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|6
1640041470000|2021-12-20 23:04:30|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.8|2143.5|29
1640041480000|2021-12-20 23:04:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|6
1640041490000|2021-12-20 23:04:50|||||||||5
1640041500000|2021-12-20 23:05:00|2144.4|2144.1|2144.3|2144|2144.5|2144.2|2144.3|2144|16
1640041510000|2021-12-20 23:05:10|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|2
1640041520000|2021-12-20 23:05:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|5
1640041530000|2021-12-20 23:05:30|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|2
1640041550000|2021-12-20 23:05:50|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|4
1640041560000|2021-12-20 23:06:00|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|12
1640041570000|2021-12-20 23:06:10|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|6
1640041590000|2021-12-20 23:06:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1640041600000|2021-12-20 23:06:40|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|13
1640041610000|2021-12-20 23:06:50|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|3
1640041620000|2021-12-20 23:07:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|3
1640041630000|2021-12-20 23:07:10|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|9
1640041640000|2021-12-20 23:07:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.3|2144|0
1640041670000|2021-12-20 23:07:50|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|2
1640041690000|2021-12-20 23:08:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|3
1640041700000|2021-12-20 23:08:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1640041720000|2021-12-20 23:08:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|25
1640041740000|2021-12-20 23:09:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|9
1640041750000|2021-12-20 23:09:10|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|2
1640041760000|2021-12-20 23:09:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|6
1640041770000|2021-12-20 23:09:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|8
1640041780000|2021-12-20 23:09:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|0
1640041800000|2021-12-20 23:10:00|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|8
1640041810000|2021-12-20 23:10:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|14
1640041820000|2021-12-20 23:10:20|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1640041830000|2021-12-20 23:10:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1640041840000|2021-12-20 23:10:40|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|12
1640041850000|2021-12-20 23:10:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1640041860000|2021-12-20 23:11:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1640041870000|2021-12-20 23:11:10|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|6
1640041880000|2021-12-20 23:11:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1640041890000|2021-12-20 23:11:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|17
1640041900000|2021-12-20 23:11:40|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.8|2144.5|0
1640041910000|2021-12-20 23:11:50|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|2
1640041920000|2021-12-20 23:12:00|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|19
1640041930000|2021-12-20 23:12:10|2145.1|2144.8|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|9
1640041940000|2021-12-20 23:12:20|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|4
1640041950000|2021-12-20 23:12:30|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|2
1640041960000|2021-12-20 23:12:40|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|2
1640041970000|2021-12-20 23:12:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1640041980000|2021-12-20 23:13:00|||||||||1
1640041990000|2021-12-20 23:13:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|6
1640042000000|2021-12-20 23:13:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|1
1640042010000|2021-12-20 23:13:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|4
1640042020000|2021-12-20 23:13:40|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1640042030000|2021-12-20 23:13:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|4
1640042050000|2021-12-20 23:14:10|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|3
1640042060000|2021-12-20 23:14:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1640042070000|2021-12-20 23:14:30|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|4
1640042080000|2021-12-20 23:14:40|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|2
1640042090000|2021-12-20 23:14:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|1
1640042100000|2021-12-20 23:15:00|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|19
1640042110000|2021-12-20 23:15:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|2
1640042120000|2021-12-20 23:15:20|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|0
1640042130000|2021-12-20 23:15:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1640042140000|2021-12-20 23:15:40|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|1
1640042150000|2021-12-20 23:15:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|4
1640042160000|2021-12-20 23:16:00|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|0
1640042170000|2021-12-20 23:16:10|2143.6|2143.3|2142.7|2142.4|2143.6|2143.3|2142.7|2142.4|43
1640042180000|2021-12-20 23:16:20|2142.6|2142.3|2143|2142.7|2143|2142.7|2142.6|2142.3|21
1640042190000|2021-12-20 23:16:30|2142.9|2142.6|2143.2|2142.9|2143.3|2143|2142.9|2142.6|1
1640042200000|2021-12-20 23:16:40|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|0
1640042210000|2021-12-20 23:16:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|0
1640042220000|2021-12-20 23:17:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1640042230000|2021-12-20 23:17:10|2143.3|2143|2142.6|2142.3|2143.3|2143|2142.5|2142.2|10
1640042240000|2021-12-20 23:17:20|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|14
1640042250000|2021-12-20 23:17:30|2143|2142.7|2143.6|2143.3|2143.6|2143.3|2143|2142.7|8
1640042260000|2021-12-20 23:17:40|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|1
1640042270000|2021-12-20 23:17:50|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|7
1640042280000|2021-12-20 23:18:00|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|4
1640042290000|2021-12-20 23:18:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|0
1640042300000|2021-12-20 23:18:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|0
1640042310000|2021-12-20 23:18:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|5
1640042320000|2021-12-20 23:18:40|||||||||59
1640042330000|2021-12-20 23:18:50|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|7
1640042340000|2021-12-20 23:19:00|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|4
1640042350000|2021-12-20 23:19:10|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|1
1640042360000|2021-12-20 23:19:20|2144.5|2144.2|2144.7|2144.4|2144.9|2144.6|2144.5|2144.2|16
1640042370000|2021-12-20 23:19:30|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|4
1640042380000|2021-12-20 23:19:40|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.1|2143.8|4
1640042390000|2021-12-20 23:19:50|2144.1|2143.8|2144.6|2144.3|2144.7|2144.4|2143.9|2143.6|16
1640042400000|2021-12-20 23:20:00|2144.7|2144.4|2144.4|2144.1|2145.1|2144.8|2144.4|2144.1|19
1640042410000|2021-12-20 23:20:10|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|12
1640042420000|2021-12-20 23:20:20|2144.5|2144.2|2144.9|2144.6|2145|2144.7|2144.5|2144.2|4
1640042430000|2021-12-20 23:20:30|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|1
1640042440000|2021-12-20 23:20:40|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|1
1640042450000|2021-12-20 23:20:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|5
1640042460000|2021-12-20 23:21:00|2144.7|2144.4|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|5
1640042470000|2021-12-20 23:21:10|2144.7|2144.4|2145.2|2144.9|2145.2|2144.9|2144.7|2144.4|13
1640042480000|2021-12-20 23:21:20|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|5
1640042490000|2021-12-20 23:21:30|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1640042500000|2021-12-20 23:21:40|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2145.1|2144.8|17
1640042510000|2021-12-20 23:21:50|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.2|2144.9|16
1640042520000|2021-12-20 23:22:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|10
1640042530000|2021-12-20 23:22:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.1|2144.8|1
1640042540000|2021-12-20 23:22:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|10
1640042550000|2021-12-20 23:22:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|12
1640042560000|2021-12-20 23:22:40|||||||||1
1640042570000|2021-12-20 23:22:50|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|8
1640042590000|2021-12-20 23:23:10|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|1
1640042600000|2021-12-20 23:23:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|8
1640042610000|2021-12-20 23:23:30|2145.8|2145.5|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|6
1640042620000|2021-12-20 23:23:40|2145.7|2145.4|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|16
1640042630000|2021-12-20 23:23:50|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|7
1640042640000|2021-12-20 23:24:00|2146|2145.7|2146|2145.7|2146|2145.7|2145.9|2145.6|4
1640042650000|2021-12-20 23:24:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|5
1640042660000|2021-12-20 23:24:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1640042670000|2021-12-20 23:24:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|5
1640042680000|2021-12-20 23:24:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1640042690000|2021-12-20 23:24:50|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.8|2145.5|1
1640042700000|2021-12-20 23:25:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1640042710000|2021-12-20 23:25:10|2145.7|2145.4|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|4
1640042720000|2021-12-20 23:25:20|2145.7|2145.4|2146.4|2146.1|2146.4|2146.1|2145.7|2145.4|29
1640042730000|2021-12-20 23:25:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|1
1640042740000|2021-12-20 23:25:40|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|5
1640042750000|2021-12-20 23:25:50|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|3
1640042760000|2021-12-20 23:26:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|14
1640042770000|2021-12-20 23:26:10|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|15
1640042780000|2021-12-20 23:26:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|2
1640042800000|2021-12-20 23:26:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|4
1640042810000|2021-12-20 23:26:50|2146.2|2145.9|2146.3|2146|2146.4|2146.1|2146.2|2145.9|4
1640042820000|2021-12-20 23:27:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|1
1640042830000|2021-12-20 23:27:10|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|3
1640042840000|2021-12-20 23:27:20|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|7
1640042850000|2021-12-20 23:27:30|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|3
1640042860000|2021-12-20 23:27:40|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|18
1640042870000|2021-12-20 23:27:50|2146.2|2145.9|2145.9|2145.6|2146.3|2146|2145.9|2145.6|9
1640042880000|2021-12-20 23:28:00|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|1
1640042890000|2021-12-20 23:28:10|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|6
1640042900000|2021-12-20 23:28:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|0
1640042910000|2021-12-20 23:28:30|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.3|2146|0
1640042920000|2021-12-20 23:28:40|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|2
1640042930000|2021-12-20 23:28:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|0
1640042940000|2021-12-20 23:29:00|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|1
1640042950000|2021-12-20 23:29:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|0
1640042960000|2021-12-20 23:29:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1640042970000|2021-12-20 23:29:30|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|3
1640042980000|2021-12-20 23:29:40|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|0
1640042990000|2021-12-20 23:29:50|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|2
1640043000000|2021-12-20 23:30:00|2146.8|2146.5|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|15
1640043010000|2021-12-20 23:30:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|0
1640043020000|2021-12-20 23:30:20|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1640043030000|2021-12-20 23:30:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1640043040000|2021-12-20 23:30:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1640043050000|2021-12-20 23:30:50|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|5
1640043060000|2021-12-20 23:31:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|0
1640043070000|2021-12-20 23:31:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1640043080000|2021-12-20 23:31:20|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|2
1640043090000|2021-12-20 23:31:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|0
1640043100000|2021-12-20 23:31:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|0
1640043110000|2021-12-20 23:31:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1640043120000|2021-12-20 23:32:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1640043130000|2021-12-20 23:32:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1640043140000|2021-12-20 23:32:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|4
1640043150000|2021-12-20 23:32:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1640043160000|2021-12-20 23:32:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|1
1640043170000|2021-12-20 23:32:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|0
1640043180000|2021-12-20 23:33:00|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|1
1640043190000|2021-12-20 23:33:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|4
1640043200000|2021-12-20 23:33:20|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|2
1640043210000|2021-12-20 23:33:30|2147|2146.7|2147|2146.7|2147|2146.7|2146.9|2146.6|1
1640043220000|2021-12-20 23:33:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|1
1640043230000|2021-12-20 23:33:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|1
1640043240000|2021-12-20 23:34:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|1
1640043280000|2021-12-20 23:34:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1640043300000|2021-12-20 23:35:00|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|2
1640043310000|2021-12-20 23:35:10|2147.2|2146.9|2147.3|2147|2147.5|2147.2|2147.1|2146.8|4
1640043320000|2021-12-20 23:35:20|2147.2|2146.9|2147|2146.7|2147.3|2147|2147|2146.7|0
1640043330000|2021-12-20 23:35:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|1
1640043340000|2021-12-20 23:35:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|4
1640043350000|2021-12-20 23:35:50|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|0
1640043360000|2021-12-20 23:36:00|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|1
1640043370000|2021-12-20 23:36:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|59
1640043380000|2021-12-20 23:36:20|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|8
1640043390000|2021-12-20 23:36:30|2147.9|2147.6|2148.4|2148.1|2148.4|2148.1|2147.8|2147.5|70
1640043400000|2021-12-20 23:36:40|2148.5|2148.2|2148.3|2148|2148.7|2148.4|2148|2147.7|14
1640043410000|2021-12-20 23:36:50|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|4
1640043420000|2021-12-20 23:37:00|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|5
1640043430000|2021-12-20 23:37:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|2
1640043440000|2021-12-20 23:37:20|||||||||1
1640043450000|2021-12-20 23:37:30|2148.2|2147.9|2148.3|2148|2148.4|2148.1|2148.2|2147.9|3
1640043460000|2021-12-20 23:37:40|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.3|2148|20
1640043470000|2021-12-20 23:37:50|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|4
1640043480000|2021-12-20 23:38:00|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2148.8|2148.5|23
1640043490000|2021-12-20 23:38:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|11
1640043500000|2021-12-20 23:38:20|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|11
1640043510000|2021-12-20 23:38:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1640043520000|2021-12-20 23:38:40|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|5
1640043530000|2021-12-20 23:38:50|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|8
1640043540000|2021-12-20 23:39:00|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|3
1640043550000|2021-12-20 23:39:10|2150.1|2149.8|2150.6|2150.3|2150.7|2150.4|2150.1|2149.8|33
1640043560000|2021-12-20 23:39:20|2150.7|2150.4|2150|2149.7|2150.7|2150.4|2149.9|2149.6|13
1640043570000|2021-12-20 23:39:30|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|2
1640043580000|2021-12-20 23:39:40|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|6
1640043590000|2021-12-20 23:39:50|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|1
1640043600000|2021-12-20 23:40:00|||||||||1
1640043610000|2021-12-20 23:40:10|2149.8|2149.5|2150.2|2149.9|2150.2|2149.9|2149.8|2149.5|10
1640043620000|2021-12-20 23:40:20|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.2|2149.9|1
1640043630000|2021-12-20 23:40:30|2150.2|2149.9|2150.1|2149.8|2150.3|2150|2150.1|2149.8|6
1640043640000|2021-12-20 23:40:40|2150|2149.7|2149.8|2149.5|2150.1|2149.8|2149.7|2149.4|2
1640043650000|2021-12-20 23:40:50|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|1
1640043660000|2021-12-20 23:41:00|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|7
1640043670000|2021-12-20 23:41:10|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2150|2149.7|6
1640043680000|2021-12-20 23:41:20|2150.2|2149.9|2150.2|2149.9|2150.3|2150|2150.1|2149.8|0
1640043690000|2021-12-20 23:41:30|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|2
1640043710000|2021-12-20 23:41:50|2150.6|2150.3|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|7
1640043720000|2021-12-20 23:42:00|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|8
1640043730000|2021-12-20 23:42:10|2150.8|2150.5|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|9
1640043740000|2021-12-20 23:42:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|5
1640043750000|2021-12-20 23:42:30|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|6
1640043760000|2021-12-20 23:42:40|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|1
1640043770000|2021-12-20 23:42:50|2149.9|2149.6|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|12
1640043780000|2021-12-20 23:43:00|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|1
1640043790000|2021-12-20 23:43:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|1
1640043800000|2021-12-20 23:43:20|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.1|2149.8|19
1640043810000|2021-12-20 23:43:30|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|2
1640043820000|2021-12-20 23:43:40|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|9
1640043830000|2021-12-20 23:43:50|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|0
1640043840000|2021-12-20 23:44:00|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|5
1640043860000|2021-12-20 23:44:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|2
1640043870000|2021-12-20 23:44:30|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|3
1640043880000|2021-12-20 23:44:40|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|1
1640043900000|2021-12-20 23:45:00|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.9|2149.6|3
1640043910000|2021-12-20 23:45:10|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|1
1640043920000|2021-12-20 23:45:20|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|4
1640043940000|2021-12-20 23:45:40|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|1
1640043950000|2021-12-20 23:45:50|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|2
1640043960000|2021-12-20 23:46:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|2
1640043970000|2021-12-20 23:46:10|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.8|2149.5|1
1640043980000|2021-12-20 23:46:20|2149.7|2149.4|2149.6|2149.3|2149.8|2149.5|2149.5|2149.2|2
1640043990000|2021-12-20 23:46:30|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|3
1640044000000|2021-12-20 23:46:40|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|18
1640044010000|2021-12-20 23:46:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|16
1640044020000|2021-12-20 23:47:00|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|9
1640044030000|2021-12-20 23:47:10|2148.8|2148.5|2149|2148.7|2149.1|2148.8|2148.8|2148.5|5
1640044040000|2021-12-20 23:47:20|2148.7|2148.4|2148.7|2148.4|2149|2148.7|2148.7|2148.4|2
1640044050000|2021-12-20 23:47:30|2148.6|2148.3|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|0
1640044060000|2021-12-20 23:47:40|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|2
1640044070000|2021-12-20 23:47:50|2148.4|2148.1|2147.6|2147.3|2148.6|2148.3|2147.6|2147.3|45
1640044080000|2021-12-20 23:48:00|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|9
1640044090000|2021-12-20 23:48:10|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1640044100000|2021-12-20 23:48:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1640044110000|2021-12-20 23:48:30|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|41
1640044120000|2021-12-20 23:48:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|12
1640044130000|2021-12-20 23:48:50|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|0
1640044140000|2021-12-20 23:49:00|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|16
1640044150000|2021-12-20 23:49:10|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|3
1640044160000|2021-12-20 23:49:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1640044170000|2021-12-20 23:49:30|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|0
1640044180000|2021-12-20 23:49:40|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1640044190000|2021-12-20 23:49:50|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|7
1640044200000|2021-12-20 23:50:00|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|3
1640044210000|2021-12-20 23:50:10|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1640044220000|2021-12-20 23:50:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1640044230000|2021-12-20 23:50:30|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|4
1640044240000|2021-12-20 23:50:40|2147.5|2147.2|2147.2|2146.9|2147.6|2147.3|2147.1|2146.8|14
1640044250000|2021-12-20 23:50:50|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|8
1640044260000|2021-12-20 23:51:00|2146.9|2146.6|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|4
1640044270000|2021-12-20 23:51:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1640044280000|2021-12-20 23:51:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|0
1640044290000|2021-12-20 23:51:30|2146.7|2146.4|2147.2|2146.9|2147.3|2147|2146.7|2146.4|15
1640044300000|2021-12-20 23:51:40|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.7|2146.4|31
1640044310000|2021-12-20 23:51:50|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|7
1640044320000|2021-12-20 23:52:00|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|0
1640044330000|2021-12-20 23:52:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|3
1640044340000|2021-12-20 23:52:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1640044350000|2021-12-20 23:52:30|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|2
1640044360000|2021-12-20 23:52:40|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|0
1640044380000|2021-12-20 23:53:00|2147.3|2147|2147.5|2147.2|2147.6|2147.3|2147.2|2146.9|4
1640044390000|2021-12-20 23:53:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|2
1640044400000|2021-12-20 23:53:20|2147.6|2147.3|2146.4|2146.1|2147.6|2147.3|2146.2|2145.9|52
1640044410000|2021-12-20 23:53:30|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|13
1640044420000|2021-12-20 23:53:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|15
1640044430000|2021-12-20 23:53:50|2146.5|2146.2|2146|2145.7|2146.6|2146.3|2145.7|2145.4|14
1640044440000|2021-12-20 23:54:00|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|3
1640044450000|2021-12-20 23:54:10|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|2
1640044460000|2021-12-20 23:54:20|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|11
1640044470000|2021-12-20 23:54:30|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|18
1640044480000|2021-12-20 23:54:40|2145.8|2145.5|2145.9|2145.6|2146.1|2145.8|2145.8|2145.5|6
1640044490000|2021-12-20 23:54:50|2146|2145.7|2146|2145.7|2146|2145.7|2145.7|2145.4|4
1640044500000|2021-12-20 23:55:00|2145.9|2145.6|2145.7|2145.4|2146|2145.7|2145.7|2145.4|1
1640044510000|2021-12-20 23:55:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|1
1640044520000|2021-12-20 23:55:20|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|12
1640044530000|2021-12-20 23:55:30|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|1
1640044540000|2021-12-20 23:55:40|2146|2145.7|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|4
1640044550000|2021-12-20 23:55:50|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2145.8|2145.5|8
1640044560000|2021-12-20 23:56:00|2146.1|2145.8|2147|2146.7|2147.1|2146.8|2146.1|2145.8|11
1640044570000|2021-12-20 23:56:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1640044580000|2021-12-20 23:56:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1640044590000|2021-12-20 23:56:30|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|1
1640044600000|2021-12-20 23:56:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|2
1640044610000|2021-12-20 23:56:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|0
1640044620000|2021-12-20 23:57:00|2147.2|2146.9|2147.6|2147.3|2147.6|2147.3|2147.2|2146.9|0
1640044630000|2021-12-20 23:57:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|0
1640044640000|2021-12-20 23:57:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|5
1640044650000|2021-12-20 23:57:30|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|6
1640044660000|2021-12-20 23:57:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|6
1640044670000|2021-12-20 23:57:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1640044680000|2021-12-20 23:58:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|3
1640044690000|2021-12-20 23:58:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|1
1640044700000|2021-12-20 23:58:20|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|0
1640044710000|2021-12-20 23:58:30|2146.7|2146.4|2147.3|2147|2147.5|2147.2|2146.7|2146.4|11
1640044720000|2021-12-20 23:58:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1640044730000|2021-12-20 23:58:50|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|1
1640044740000|2021-12-20 23:59:00|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.3|2147|1
1640044750000|2021-12-20 23:59:10|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2146.9|2146.6|6
1640044760000|2021-12-20 23:59:20|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|1
1640044770000|2021-12-20 23:59:30|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1640044780000|2021-12-20 23:59:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1640044790000|2021-12-20 23:59:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1640044800000|2021-12-21 00:00:00|2147.5|2147.2|2146.7|2146.4|2147.5|2147.2|2146.7|2146.4|6
1640044810000|2021-12-21 00:00:10|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|3
1640044820000|2021-12-21 00:00:20|2147.3|2147|2147.6|2147.3|2147.7|2147.4|2147.3|2147|3
1640044830000|2021-12-21 00:00:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|5
1640044840000|2021-12-21 00:00:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1640044850000|2021-12-21 00:00:50|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|0
1640044860000|2021-12-21 00:01:00|2146.9|2146.6|2146.7|2146.4|2147.1|2146.8|2146.7|2146.4|3
1640044870000|2021-12-21 00:01:10|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|0
1640044880000|2021-12-21 00:01:20|2146.3|2146|2146.1|2145.8|2146.3|2146|2146|2145.7|3
1640044890000|2021-12-21 00:01:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|0
1640044900000|2021-12-21 00:01:40|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|0
1640044910000|2021-12-21 00:01:50|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2145.8|2145.5|6
1640044920000|2021-12-21 00:02:00|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|1
1640044930000|2021-12-21 00:02:10|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|3
1640044940000|2021-12-21 00:02:20|2146.1|2145.8|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|3
1640044950000|2021-12-21 00:02:30|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.3|2145|3
1640044960000|2021-12-21 00:02:40|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|3
1640044970000|2021-12-21 00:02:50|2145.4|2145.1|2145.3|2145|2145.5|2145.2|2145.3|2145|7
1640044980000|2021-12-21 00:03:00|2145.5|2145.2|2145.7|2145.4|2145.9|2145.6|2145.4|2145.1|6
1640044990000|2021-12-21 00:03:10|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|0
1640045000000|2021-12-21 00:03:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.2|2144.9|2
1640045020000|2021-12-21 00:03:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|5
1640045030000|2021-12-21 00:03:50|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|1
1640045040000|2021-12-21 00:04:00|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145|2144.7|14
1640045050000|2021-12-21 00:04:10|2145.8|2145.5|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|4
1640045060000|2021-12-21 00:04:20|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|3
1640045070000|2021-12-21 00:04:30|2145.4|2145.1|2145.8|2145.5|2145.8|2145.5|2145.2|2144.9|3
1640045080000|2021-12-21 00:04:40|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|2
1640045090000|2021-12-21 00:04:50|||||||||2
1640045100000|2021-12-21 00:05:00|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|7
1640045110000|2021-12-21 00:05:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1640045120000|2021-12-21 00:05:20|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1640045130000|2021-12-21 00:05:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.1|2144.8|4
1640045140000|2021-12-21 00:05:40|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|2
1640045150000|2021-12-21 00:05:50|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|1
1640045160000|2021-12-21 00:06:00|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|2
1640045170000|2021-12-21 00:06:10|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|2
1640045180000|2021-12-21 00:06:20|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|2
1640045190000|2021-12-21 00:06:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1640045200000|2021-12-21 00:06:40|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|2
1640045210000|2021-12-21 00:06:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|2
1640045220000|2021-12-21 00:07:00|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|1
1640045230000|2021-12-21 00:07:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1640045240000|2021-12-21 00:07:20|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145.3|2145|4
1640045250000|2021-12-21 00:07:30|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.1|2144.8|6
1640045260000|2021-12-21 00:07:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|1
1640045270000|2021-12-21 00:07:50|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|10
1640045280000|2021-12-21 00:08:00|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|4
1640045290000|2021-12-21 00:08:10|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|0
1640045300000|2021-12-21 00:08:20|2145.5|2145.2|2146|2145.7|2146.1|2145.8|2145.5|2145.2|1
1640045310000|2021-12-21 00:08:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|7
1640045320000|2021-12-21 00:08:40|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|1
1640045330000|2021-12-21 00:08:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1640045340000|2021-12-21 00:09:00|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|3
1640045350000|2021-12-21 00:09:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1640045360000|2021-12-21 00:09:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1640045370000|2021-12-21 00:09:30|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|1
1640045390000|2021-12-21 00:09:50|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|3
1640045400000|2021-12-21 00:10:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|3
1640045410000|2021-12-21 00:10:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|1
1640045420000|2021-12-21 00:10:20|2145.4|2145.1|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|1
1640045430000|2021-12-21 00:10:30|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.9|2145.6|2
1640045440000|2021-12-21 00:10:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|0
1640045450000|2021-12-21 00:10:50|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|1
1640045460000|2021-12-21 00:11:00|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2146.1|2145.8|2
1640045470000|2021-12-21 00:11:10|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|0
1640045480000|2021-12-21 00:11:20|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|1
1640045490000|2021-12-21 00:11:30|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|1
1640045500000|2021-12-21 00:11:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|0
1640045510000|2021-12-21 00:11:50|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.6|2146.3|7
1640045520000|2021-12-21 00:12:00|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|1
1640045530000|2021-12-21 00:12:10|2146.8|2146.5|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|5
1640045540000|2021-12-21 00:12:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|1
1640045550000|2021-12-21 00:12:30|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|1
1640045560000|2021-12-21 00:12:40|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|2
1640045570000|2021-12-21 00:12:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|0
1640045580000|2021-12-21 00:13:00|2146.7|2146.4|2146.5|2146.2|2147|2146.7|2146.5|2146.2|9
1640045590000|2021-12-21 00:13:10|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|0
1640045600000|2021-12-21 00:13:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|2
1640045610000|2021-12-21 00:13:30|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|0
1640045620000|2021-12-21 00:13:40|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|0
1640045630000|2021-12-21 00:13:50|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|2
1640045640000|2021-12-21 00:14:00|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.8|2146.5|0
1640045650000|2021-12-21 00:14:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|0
1640045670000|2021-12-21 00:14:30|2147|2146.7|2147|2146.7|2147.1|2146.8|2147|2146.7|1
1640045680000|2021-12-21 00:14:40|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|0
1640045690000|2021-12-21 00:14:50|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|3
1640045700000|2021-12-21 00:15:00|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|1
1640045710000|2021-12-21 00:15:10|2146.3|2146|2145.6|2145.3|2146.3|2146|2145.6|2145.3|6
1640045720000|2021-12-21 00:15:20|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|1
1640045730000|2021-12-21 00:15:30|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|6
1640045740000|2021-12-21 00:15:40|2144.9|2144.6|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|11
1640045750000|2021-12-21 00:15:50|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|3
1640045760000|2021-12-21 00:16:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|5
1640045790000|2021-12-21 00:16:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1640045800000|2021-12-21 00:16:40|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1640045810000|2021-12-21 00:16:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1640045820000|2021-12-21 00:17:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1640045830000|2021-12-21 00:17:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.8|2144.5|2
1640045840000|2021-12-21 00:17:20|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|1
1640045850000|2021-12-21 00:17:30|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|2
1640045860000|2021-12-21 00:17:40|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|11
1640045870000|2021-12-21 00:17:50|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|11
1640045880000|2021-12-21 00:18:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|3
1640045890000|2021-12-21 00:18:10|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|5
1640045900000|2021-12-21 00:18:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|3
1640045910000|2021-12-21 00:18:30|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|5
1640045920000|2021-12-21 00:18:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1640045930000|2021-12-21 00:18:50|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|4
1640045940000|2021-12-21 00:19:00|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|16
1640045950000|2021-12-21 00:19:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|6
1640045960000|2021-12-21 00:19:20|2144|2143.7|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1640045970000|2021-12-21 00:19:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1640045980000|2021-12-21 00:19:40|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|14
1640045990000|2021-12-21 00:19:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144|2143.7|3
1640046000000|2021-12-21 00:20:00|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|2
1640046010000|2021-12-21 00:20:10|2144.3|2144|2143.9|2143.6|2144.3|2144|2143.9|2143.6|3
1640046020000|2021-12-21 00:20:20|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|1
1640046030000|2021-12-21 00:20:30|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|4
1640046040000|2021-12-21 00:20:40|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|1
1640046050000|2021-12-21 00:20:50|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|1
1640046060000|2021-12-21 00:21:00|2143.5|2143.2|2143.8|2143.5|2143.9|2143.6|2143.5|2143.2|6
1640046070000|2021-12-21 00:21:10|2143.9|2143.6|2144.2|2143.9|2144.3|2144|2143.9|2143.6|2
1640046080000|2021-12-21 00:21:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|2
1640046090000|2021-12-21 00:21:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|0
1640046100000|2021-12-21 00:21:40|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|7
1640046120000|2021-12-21 00:22:00|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|4
1640046130000|2021-12-21 00:22:10|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|1
1640046140000|2021-12-21 00:22:20|2144|2143.7|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|1
1640046150000|2021-12-21 00:22:30|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|1
1640046160000|2021-12-21 00:22:40|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|1
1640046170000|2021-12-21 00:22:50|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|0
1640046180000|2021-12-21 00:23:00|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|3
1640046190000|2021-12-21 00:23:10|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|1
1640046200000|2021-12-21 00:23:20|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|4
1640046210000|2021-12-21 00:23:30|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|3
1640046220000|2021-12-21 00:23:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1640046230000|2021-12-21 00:23:50|2143.7|2143.4|2143.3|2143|2143.7|2143.4|2143.3|2143|10
1640046240000|2021-12-21 00:24:00|2143.4|2143.1|2142.9|2142.6|2143.5|2143.2|2142.9|2142.6|16
1640046250000|2021-12-21 00:24:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|0
1640046260000|2021-12-21 00:24:20|2142.7|2142.4|2142.9|2142.6|2143.1|2142.8|2142.7|2142.4|2
1640046270000|2021-12-21 00:24:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|3
1640046280000|2021-12-21 00:24:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1640046290000|2021-12-21 00:24:50|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.5|2142.2|13
1640046300000|2021-12-21 00:25:00|2142.6|2142.3|2142.8|2142.5|2142.9|2142.6|2142.6|2142.3|6
1640046310000|2021-12-21 00:25:10|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.8|2142.5|4
1640046320000|2021-12-21 00:25:20|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|0
1640046330000|2021-12-21 00:25:30|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|0
1640046340000|2021-12-21 00:25:40|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.8|2142.5|1
1640046350000|2021-12-21 00:25:50|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|6
1640046360000|2021-12-21 00:26:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|0
1640046370000|2021-12-21 00:26:10|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|0
1640046380000|2021-12-21 00:26:20|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|3
1640046390000|2021-12-21 00:26:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1640046400000|2021-12-21 00:26:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|0
1640046410000|2021-12-21 00:26:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.2|2142.9|1
1640046420000|2021-12-21 00:27:00|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|0
1640046430000|2021-12-21 00:27:10|2142.8|2142.5|2142.7|2142.4|2143|2142.7|2142.7|2142.4|6
1640046440000|2021-12-21 00:27:20|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|4
1640046450000|2021-12-21 00:27:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|0
1640046460000|2021-12-21 00:27:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|1
1640046470000|2021-12-21 00:27:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1640046480000|2021-12-21 00:28:00|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|1
1640046490000|2021-12-21 00:28:10|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|0
1640046500000|2021-12-21 00:28:20|2143.1|2142.8|2142.4|2142.1|2143.1|2142.8|2142.2|2141.9|24
1640046510000|2021-12-21 00:28:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.3|2142|3
1640046520000|2021-12-21 00:28:40|2142.5|2142.2|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|5
1640046530000|2021-12-21 00:28:50|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|0
1640046540000|2021-12-21 00:29:00|2142.3|2142|2142.3|2142|2142.6|2142.3|2142.3|2142|3
1640046550000|2021-12-21 00:29:10|2142.2|2141.9|2142|2141.7|2142.3|2142|2142|2141.7|2
1640046560000|2021-12-21 00:29:20|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|2
1640046570000|2021-12-21 00:29:30|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|2
1640046580000|2021-12-21 00:29:40|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|11
1640046590000|2021-12-21 00:29:50|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|0
1640046600000|2021-12-21 00:30:00|2142.1|2141.8|2142.5|2142.2|2142.6|2142.3|2142|2141.7|8
1640046610000|2021-12-21 00:30:10|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|1
1640046620000|2021-12-21 00:30:20|2142.4|2142.1|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|1
1640046630000|2021-12-21 00:30:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|0
1640046650000|2021-12-21 00:30:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|1
1640046660000|2021-12-21 00:31:00|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|2
1640046670000|2021-12-21 00:31:10|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142.2|2141.9|2
1640046680000|2021-12-21 00:31:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|0
1640046690000|2021-12-21 00:31:30|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|5
1640046700000|2021-12-21 00:31:40|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|1
1640046710000|2021-12-21 00:31:50|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|4
1640046720000|2021-12-21 00:32:00|2141.3|2141|2141.4|2141.1|2141.6|2141.3|2141.2|2140.9|2
1640046730000|2021-12-21 00:32:10|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|4
1640046740000|2021-12-21 00:32:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|1
1640046750000|2021-12-21 00:32:30|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|3
1640046760000|2021-12-21 00:32:40|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|1
1640046770000|2021-12-21 00:32:50|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141|2140.7|8
1640046780000|2021-12-21 00:33:00|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|2
1640046790000|2021-12-21 00:33:10|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|1
1640046800000|2021-12-21 00:33:20|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|0
1640046810000|2021-12-21 00:33:30|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|0
1640046820000|2021-12-21 00:33:40|2141.5|2141.2|2142|2141.7|2142|2141.7|2141.5|2141.2|4
1640046830000|2021-12-21 00:33:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|0
1640046840000|2021-12-21 00:34:00|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|1
1640046850000|2021-12-21 00:34:10|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|6
1640046860000|2021-12-21 00:34:20|2142.4|2142.1|2141.6|2141.3|2142.4|2142.1|2141.5|2141.2|39
1640046870000|2021-12-21 00:34:30|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|9
1640046880000|2021-12-21 00:34:40|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|3
1640046890000|2021-12-21 00:34:50|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|5
1640046900000|2021-12-21 00:35:00|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.6|2141.3|3
1640046910000|2021-12-21 00:35:10|2141.9|2141.6|2142.1|2141.8|2142.2|2141.9|2141.9|2141.6|1
1640046920000|2021-12-21 00:35:20|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|6
1640046930000|2021-12-21 00:35:30|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.3|2142|4
1640046940000|2021-12-21 00:35:40|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.3|2142|1
1640046950000|2021-12-21 00:35:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.3|2142|0
1640046960000|2021-12-21 00:36:00|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|2
1640046970000|2021-12-21 00:36:10|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|6
1640046980000|2021-12-21 00:36:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|0
1640046990000|2021-12-21 00:36:30|2142.7|2142.4|2143.6|2143.3|2143.6|2143.3|2142.7|2142.4|12
1640047000000|2021-12-21 00:36:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|0
1640047010000|2021-12-21 00:36:50|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|0
1640047020000|2021-12-21 00:37:00|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.9|2143.6|2
1640047030000|2021-12-21 00:37:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|3
1640047040000|2021-12-21 00:37:20|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|1
1640047050000|2021-12-21 00:37:30|2144.2|2143.9|2144.4|2144.1|2144.7|2144.4|2144.2|2143.9|16
1640047060000|2021-12-21 00:37:40|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|16
1640047070000|2021-12-21 00:37:50|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|2
1640047080000|2021-12-21 00:38:00|2144.2|2143.9|2144|2143.7|2144.3|2144|2144|2143.7|6
1640047090000|2021-12-21 00:38:10|2144.1|2143.8|2144.4|2144.1|2144.7|2144.4|2144|2143.7|8
1640047100000|2021-12-21 00:38:20|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|1
1640047110000|2021-12-21 00:38:30|2144.4|2144.1|2144.3|2144|2144.5|2144.2|2144.3|2144|2
1640047120000|2021-12-21 00:38:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.9|2143.6|5
1640047130000|2021-12-21 00:38:50|2143.9|2143.6|2143.5|2143.2|2144|2143.7|2143.5|2143.2|8
1640047140000|2021-12-21 00:39:00|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.9|2143.6|4
1640047150000|2021-12-21 00:39:10|2144|2143.7|2144.3|2144|2144.5|2144.2|2144|2143.7|3
1640047160000|2021-12-21 00:39:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1640047170000|2021-12-21 00:39:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1640047180000|2021-12-21 00:39:40|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|0
1640047190000|2021-12-21 00:39:50|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|0
1640047200000|2021-12-21 00:40:00|2144.4|2144.1|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|2
1640047210000|2021-12-21 00:40:10|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|7
1640047220000|2021-12-21 00:40:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|5
1640047230000|2021-12-21 00:40:30|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|6
1640047240000|2021-12-21 00:40:40|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2144.9|2144.6|8
1640047250000|2021-12-21 00:40:50|2145.5|2145.2|2146|2145.7|2146.1|2145.8|2145.5|2145.2|11
1640047260000|2021-12-21 00:41:00|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|4
1640047270000|2021-12-21 00:41:10|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|5
1640047280000|2021-12-21 00:41:20|2145.6|2145.3|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|35
1640047290000|2021-12-21 00:41:30|2145.5|2145.2|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|4
1640047300000|2021-12-21 00:41:40|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|4
1640047310000|2021-12-21 00:41:50|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|4
1640047320000|2021-12-21 00:42:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1640047330000|2021-12-21 00:42:10|2145.5|2145.2|2145.6|2145.3|2145.9|2145.6|2145.5|2145.2|5
1640047340000|2021-12-21 00:42:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|3
1640047350000|2021-12-21 00:42:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|1
1640047360000|2021-12-21 00:42:40|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|0
1640047370000|2021-12-21 00:42:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1640047380000|2021-12-21 00:43:00|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|0
1640047400000|2021-12-21 00:43:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|1
1640047410000|2021-12-21 00:43:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1640047420000|2021-12-21 00:43:40|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|1
1640047430000|2021-12-21 00:43:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|0
1640047440000|2021-12-21 00:44:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1640047450000|2021-12-21 00:44:10|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|2
1640047470000|2021-12-21 00:44:30|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|1
1640047480000|2021-12-21 00:44:40|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|9
1640047490000|2021-12-21 00:44:50|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1640047500000|2021-12-21 00:45:00|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|3
1640047510000|2021-12-21 00:45:10|2145.7|2145.4|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|3
1640047520000|2021-12-21 00:45:20|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|0
1640047540000|2021-12-21 00:45:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1640047560000|2021-12-21 00:46:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|4
1640047630000|2021-12-21 00:47:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1640047640000|2021-12-21 00:47:20|2145.6|2145.3|2145|2144.7|2145.6|2145.3|2145|2144.7|4
1640047650000|2021-12-21 00:47:30|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145.1|2144.8|0
1640047660000|2021-12-21 00:47:40|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|3
1640047670000|2021-12-21 00:47:50|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|1
1640047680000|2021-12-21 00:48:00|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1640047690000|2021-12-21 00:48:10|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|0
1640047700000|2021-12-21 00:48:20|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|2
1640047710000|2021-12-21 00:48:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|0
1640047720000|2021-12-21 00:48:40|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|0
1640047730000|2021-12-21 00:48:50|2144.4|2144.1|2144.3|2144|2144.5|2144.2|2144.3|2144|1
1640047740000|2021-12-21 00:49:00|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|3
1640047760000|2021-12-21 00:49:20|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.6|2143.3|9
1640047770000|2021-12-21 00:49:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1640047780000|2021-12-21 00:49:40|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|1
1640047790000|2021-12-21 00:49:50|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|0
1640047800000|2021-12-21 00:50:00|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.3|2143|4
1640047810000|2021-12-21 00:50:10|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.4|2143.1|6
1640047820000|2021-12-21 00:50:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|0
1640047830000|2021-12-21 00:50:30|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|0
1640047840000|2021-12-21 00:50:40|2143.7|2143.4|2143.8|2143.5|2144|2143.7|2143.7|2143.4|4
1640047850000|2021-12-21 00:50:50|2143.9|2143.6|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|3
1640047860000|2021-12-21 00:51:00|2144.2|2143.9|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|0
1640047870000|2021-12-21 00:51:10|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|0
1640047880000|2021-12-21 00:51:20|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|3
1640047890000|2021-12-21 00:51:30|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|2
1640047900000|2021-12-21 00:51:40|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|3
1640047910000|2021-12-21 00:51:50|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|2
1640047920000|2021-12-21 00:52:00|2144.5|2144.2|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|1
1640047930000|2021-12-21 00:52:10|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|0
1640047940000|2021-12-21 00:52:20|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1640047950000|2021-12-21 00:52:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|1
1640047960000|2021-12-21 00:52:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|0
1640047970000|2021-12-21 00:52:50|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|1
1640047980000|2021-12-21 00:53:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1640047990000|2021-12-21 00:53:10|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|0
1640048000000|2021-12-21 00:53:20|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|1
1640048010000|2021-12-21 00:53:30|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|0
1640048020000|2021-12-21 00:53:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|0
1640048030000|2021-12-21 00:53:50|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|0
1640048040000|2021-12-21 00:54:00|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.2|2143.9|4
1640048050000|2021-12-21 00:54:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1640048060000|2021-12-21 00:54:20|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1640048070000|2021-12-21 00:54:30|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|0
1640048080000|2021-12-21 00:54:40|2144|2143.7|2144|2143.7|2144|2143.7|2143.9|2143.6|2
1640048090000|2021-12-21 00:54:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1640048100000|2021-12-21 00:55:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1640048110000|2021-12-21 00:55:10|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|0
1640048120000|2021-12-21 00:55:20|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.7|2143.4|5
1640048140000|2021-12-21 00:55:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|0
1640048150000|2021-12-21 00:55:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.8|2143.5|0
1640048160000|2021-12-21 00:56:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1640048170000|2021-12-21 00:56:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1640048180000|2021-12-21 00:56:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.8|2143.5|2
1640048190000|2021-12-21 00:56:30|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.9|2143.6|0
1640048200000|2021-12-21 00:56:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1640048210000|2021-12-21 00:56:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|0
1640048220000|2021-12-21 00:57:00|2144|2143.7|2144|2143.7|2144|2143.7|2143.9|2143.6|1
1640048230000|2021-12-21 00:57:10|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|0
1640048240000|2021-12-21 00:57:20|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2144|2143.7|5
1640048250000|2021-12-21 00:57:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|2
1640048270000|2021-12-21 00:57:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|0
1640048280000|2021-12-21 00:58:00|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|0
1640048290000|2021-12-21 00:58:10|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|5
1640048310000|2021-12-21 00:58:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|1
1640048320000|2021-12-21 00:58:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|0
1640048330000|2021-12-21 00:58:50|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|1
1640048340000|2021-12-21 00:59:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|0
1640048350000|2021-12-21 00:59:10|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|0
1640048360000|2021-12-21 00:59:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|1
1640048370000|2021-12-21 00:59:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|4
1640048380000|2021-12-21 00:59:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|1
1640048390000|2021-12-21 00:59:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1640048400000|2021-12-21 01:00:00|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|1
1640048410000|2021-12-21 01:00:10|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|0
1640048420000|2021-12-21 01:00:20|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|2
1640048430000|2021-12-21 01:00:30|2144.7|2144.4|2144.3|2144|2144.9|2144.6|2144.3|2144|5
1640048440000|2021-12-21 01:00:40|2144.2|2143.9|2143.7|2143.4|2144.2|2143.9|2143.7|2143.4|0
1640048450000|2021-12-21 01:00:50|2143.6|2143.3|2143.1|2142.8|2143.6|2143.3|2143.1|2142.8|3
1640048460000|2021-12-21 01:01:00|2143.2|2142.9|2142.5|2142.2|2143.2|2142.9|2142.3|2142|4
1640048470000|2021-12-21 01:01:10|2142.7|2142.4|2141.8|2141.5|2142.7|2142.4|2141.8|2141.5|4
1640048480000|2021-12-21 01:01:20|2141.7|2141.4|2139.6|2139.3|2141.7|2141.4|2138.5|2138.2|82
1640048490000|2021-12-21 01:01:30|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|6
1640048500000|2021-12-21 01:01:40|2139.4|2139.1|2139.4|2139.1|2140.1|2139.8|2139|2138.7|10
1640048510000|2021-12-21 01:01:50|2139.3|2139|2138.8|2138.5|2139.5|2139.2|2138.8|2138.5|10
1640048520000|2021-12-21 01:02:00|2138.9|2138.6|2139|2138.7|2139.1|2138.8|2138.7|2138.4|3
1640048530000|2021-12-21 01:02:10|2138.9|2138.6|2138.7|2138.4|2139.1|2138.8|2138.4|2138.1|8
1640048540000|2021-12-21 01:02:20|2138.5|2138.2|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|4
1640048550000|2021-12-21 01:02:30|2139.1|2138.8|2138.1|2137.8|2139.1|2138.8|2138.1|2137.8|6
1640048560000|2021-12-21 01:02:40|2138.2|2137.9|2138.5|2138.2|2138.6|2138.3|2138.2|2137.9|1
1640048570000|2021-12-21 01:02:50|2138.4|2138.1|2138.5|2138.2|2138.8|2138.5|2138.4|2138.1|5
1640048580000|2021-12-21 01:03:00|2138.6|2138.3|2138.5|2138.2|2138.9|2138.6|2138.4|2138.1|4
1640048590000|2021-12-21 01:03:10|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|3
1640048600000|2021-12-21 01:03:20|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.5|2138.2|3
1640048610000|2021-12-21 01:03:30|2138.9|2138.6|2139.6|2139.3|2139.6|2139.3|2138.9|2138.6|12
1640048620000|2021-12-21 01:03:40|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.6|2139.3|1
1640048630000|2021-12-21 01:03:50|2140|2139.7|2139.8|2139.5|2140|2139.7|2139.8|2139.5|1
1640048640000|2021-12-21 01:04:00|2139.9|2139.6|2139.8|2139.5|2140|2139.7|2139.7|2139.4|1
1640048650000|2021-12-21 01:04:10|2139.9|2139.6|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|5
1640048660000|2021-12-21 01:04:20|2140|2139.7|2140.1|2139.8|2140.2|2139.9|2139.9|2139.6|0
1640048670000|2021-12-21 01:04:30|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2139.9|2139.6|6
1640048680000|2021-12-21 01:04:40|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2139.8|2139.5|3
1640048690000|2021-12-21 01:04:50|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.4|2139.1|8
1640048700000|2021-12-21 01:05:00|2139.9|2139.6|2139.5|2139.2|2139.9|2139.6|2139.5|2139.2|10
1640048710000|2021-12-21 01:05:10|2139.7|2139.4|2139.9|2139.6|2140|2139.7|2139.7|2139.4|2
1640048720000|2021-12-21 01:05:20|2140|2139.7|2139.6|2139.3|2140|2139.7|2139.6|2139.3|1
1640048730000|2021-12-21 01:05:30|2139.5|2139.2|2140|2139.7|2140|2139.7|2139.4|2139.1|5
1640048740000|2021-12-21 01:05:40|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|5
1640048750000|2021-12-21 01:05:50|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|1
1640048760000|2021-12-21 01:06:00|2139.9|2139.6|2139.6|2139.3|2139.9|2139.6|2139.5|2139.2|4
1640048770000|2021-12-21 01:06:10|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|4
1640048780000|2021-12-21 01:06:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|0
1640048790000|2021-12-21 01:06:30|2139.6|2139.3|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|0
1640048800000|2021-12-21 01:06:40|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|0
1640048810000|2021-12-21 01:06:50|2139.6|2139.3|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|0
1640048820000|2021-12-21 01:07:00|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|0
1640048830000|2021-12-21 01:07:10|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.8|2139.5|4
1640048840000|2021-12-21 01:07:20|2140|2139.7|2139.6|2139.3|2140|2139.7|2139.6|2139.3|3
1640048850000|2021-12-21 01:07:30|2139.5|2139.2|2140.1|2139.8|2140.1|2139.8|2139.4|2139.1|7
1640048860000|2021-12-21 01:07:40|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|0
1640048870000|2021-12-21 01:07:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.2|2139.9|3
1640048880000|2021-12-21 01:08:00|2140.2|2139.9|2140.7|2140.4|2140.8|2140.5|2140.2|2139.9|3
1640048890000|2021-12-21 01:08:10|2140.8|2140.5|2141.1|2140.8|2141.1|2140.8|2140.6|2140.3|10
1640048900000|2021-12-21 01:08:20|2141|2140.7|2140.9|2140.6|2141.4|2141.1|2140.9|2140.6|1
1640048910000|2021-12-21 01:08:30|2140.5|2140.2|2140.4|2140.1|2140.6|2140.3|2140.3|2140|4
1640048920000|2021-12-21 01:08:40|2140.3|2140|2140|2139.7|2140.4|2140.1|2139.8|2139.5|8
1640048930000|2021-12-21 01:08:50|2139.9|2139.6|2139.6|2139.3|2139.9|2139.6|2139.5|2139.2|2
1640048940000|2021-12-21 01:09:00|2139.7|2139.4|2139.5|2139.2|2139.8|2139.5|2139.5|2139.2|0
1640048950000|2021-12-21 01:09:10|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.4|2139.1|5
1640048960000|2021-12-21 01:09:20|2139.8|2139.5|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|2
1640048970000|2021-12-21 01:09:30|2139.6|2139.3|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|5
1640048980000|2021-12-21 01:09:40|2139.4|2139.1|2139.8|2139.5|2139.8|2139.5|2139.4|2139.1|2
1640048990000|2021-12-21 01:09:50|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.5|2139.2|1
1640049000000|2021-12-21 01:10:00|2139.4|2139.1|2140.1|2139.8|2140.2|2139.9|2139.4|2139.1|3
1640049010000|2021-12-21 01:10:10|2140|2139.7|2140.1|2139.8|2140.2|2139.9|2140|2139.7|0
1640049020000|2021-12-21 01:10:20|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|0
1640049030000|2021-12-21 01:10:30|2140|2139.7|2140.5|2140.2|2140.8|2140.5|2140|2139.7|8
1640049040000|2021-12-21 01:10:40|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|1
1640049050000|2021-12-21 01:10:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|0
1640049060000|2021-12-21 01:11:00|2140.4|2140.1|2141|2140.7|2141|2140.7|2140.4|2140.1|5
1640049070000|2021-12-21 01:11:10|2140.9|2140.6|2140.7|2140.4|2141|2140.7|2140.7|2140.4|0
1640049080000|2021-12-21 01:11:20|2140.6|2140.3|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|3
1640049090000|2021-12-21 01:11:30|2140.8|2140.5|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|3
1640049100000|2021-12-21 01:11:40|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|0
1640049110000|2021-12-21 01:11:50|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|0
1640049120000|2021-12-21 01:12:00|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|3
1640049130000|2021-12-21 01:12:10|2140.6|2140.3|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|0
1640049140000|2021-12-21 01:12:20|2140.6|2140.3|2140.8|2140.5|2141|2140.7|2140.6|2140.3|2
1640049150000|2021-12-21 01:12:30|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|0
1640049160000|2021-12-21 01:12:40|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|0
1640049170000|2021-12-21 01:12:50|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|2
1640049180000|2021-12-21 01:13:00|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|0
1640049190000|2021-12-21 01:13:10|2140.8|2140.5|2140.7|2140.4|2141|2140.7|2140.7|2140.4|2
1640049200000|2021-12-21 01:13:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|0
1640049210000|2021-12-21 01:13:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|0
1640049220000|2021-12-21 01:13:40|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|2
1640049230000|2021-12-21 01:13:50|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|0
1640049240000|2021-12-21 01:14:00|2140.9|2140.6|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|0
1640049250000|2021-12-21 01:14:10|2140.5|2140.2|2141.3|2141|2141.3|2141|2140.5|2140.2|3
1640049260000|2021-12-21 01:14:20|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|3
1640049270000|2021-12-21 01:14:30|2141.6|2141.3|2141.4|2141.1|2142.2|2141.9|2141.2|2140.9|26
1640049280000|2021-12-21 01:14:40|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|11
1640049290000|2021-12-21 01:14:50|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|6
1640049300000|2021-12-21 01:15:00|2141.5|2141.2|2142.1|2141.8|2142.5|2142.2|2141.5|2141.2|12
1640049310000|2021-12-21 01:15:10|2142|2141.7|2141.9|2141.6|2142.4|2142.1|2141.9|2141.6|5
1640049320000|2021-12-21 01:15:20|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|3
1640049330000|2021-12-21 01:15:30|2141.7|2141.4|2141.5|2141.2|2141.8|2141.5|2141.2|2140.9|13
1640049340000|2021-12-21 01:15:40|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|0
1640049350000|2021-12-21 01:15:50|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141|2140.7|8
1640049360000|2021-12-21 01:16:00|2141.1|2140.8|2141.7|2141.4|2141.7|2141.4|2141|2140.7|2
1640049370000|2021-12-21 01:16:10|2141.6|2141.3|2141.2|2140.9|2141.7|2141.4|2141.1|2140.8|7
1640049380000|2021-12-21 01:16:20|2141.1|2140.8|2141|2140.7|2141.3|2141|2141|2140.7|6
1640049390000|2021-12-21 01:16:30|2141.1|2140.8|2141.2|2140.9|2141.3|2141|2141.1|2140.8|1
1640049400000|2021-12-21 01:16:40|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|0
1640049410000|2021-12-21 01:16:50|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|1
1640049420000|2021-12-21 01:17:00|2141.2|2140.9|2141.2|2140.9|2141.4|2141.1|2141|2140.7|2
1640049430000|2021-12-21 01:17:10|2141.3|2141|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|0
1640049440000|2021-12-21 01:17:20|2141.1|2140.8|2141.6|2141.3|2141.7|2141.4|2141.1|2140.8|1
1640049450000|2021-12-21 01:17:30|2141.7|2141.4|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|6
1640049460000|2021-12-21 01:17:40|2142|2141.7|2142|2141.7|2142|2141.7|2141.8|2141.5|0
1640049470000|2021-12-21 01:17:50|2142.2|2141.9|2141.8|2141.5|2142.2|2141.9|2141.8|2141.5|1
1640049480000|2021-12-21 01:18:00|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|0
1640049490000|2021-12-21 01:18:10|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|5
1640049500000|2021-12-21 01:18:20|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.1|2140.8|2
1640049510000|2021-12-21 01:18:30|2141.2|2140.9|2141.3|2141|2141.4|2141.1|2141.2|2140.9|2
1640049520000|2021-12-21 01:18:40|2141.2|2140.9|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|2
1640049530000|2021-12-21 01:18:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|0
1640049540000|2021-12-21 01:19:00|2141.3|2141|2141|2140.7|2141.3|2141|2141|2140.7|1
1640049550000|2021-12-21 01:19:10|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|0
1640049560000|2021-12-21 01:19:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141|2140.7|1
1640049570000|2021-12-21 01:19:30|2141.2|2140.9|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|3
1640049580000|2021-12-21 01:19:40|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|0
1640049590000|2021-12-21 01:19:50|2141|2140.7|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|1
1640049600000|2021-12-21 01:20:00|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|2
1640049610000|2021-12-21 01:20:10|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|4
1640049620000|2021-12-21 01:20:20|2141.1|2140.8|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|4
1640049630000|2021-12-21 01:20:30|2140.8|2140.5|2140.9|2140.6|2141.1|2140.8|2140.7|2140.4|2
1640049640000|2021-12-21 01:20:40|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|3
1640049650000|2021-12-21 01:20:50|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|1
1640049660000|2021-12-21 01:21:00|2141|2140.7|2141.1|2140.8|2141.2|2140.9|2141|2140.7|3
1640049670000|2021-12-21 01:21:10|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|2
1640049680000|2021-12-21 01:21:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1640049690000|2021-12-21 01:21:30|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|3
1640049700000|2021-12-21 01:21:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|0
1640049710000|2021-12-21 01:21:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1640049720000|2021-12-21 01:22:00|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.5|2141.2|0
1640049730000|2021-12-21 01:22:10|2141.5|2141.2|2141.2|2140.9|2141.7|2141.4|2141.2|2140.9|7
1640049740000|2021-12-21 01:22:20|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|0
1640049750000|2021-12-21 01:22:30|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|0
1640049760000|2021-12-21 01:22:40|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|0
1640049770000|2021-12-21 01:22:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|2
1640049780000|2021-12-21 01:23:00|2141.8|2141.5|2142.7|2142.4|2142.8|2142.5|2141.8|2141.5|11
1640049790000|2021-12-21 01:23:10|2142.8|2142.5|2142.3|2142|2142.9|2142.6|2142.1|2141.8|9
1640049800000|2021-12-21 01:23:20|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.8|2141.5|6
1640049810000|2021-12-21 01:23:30|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|1
1640049820000|2021-12-21 01:23:40|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|0
1640049830000|2021-12-21 01:23:50|2141.6|2141.3|2141.3|2141|2141.7|2141.4|2141.1|2140.8|2
1640049840000|2021-12-21 01:24:00|2141.4|2141.1|2141.4|2141.1|2141.6|2141.3|2141.3|2141|0
1640049850000|2021-12-21 01:24:10|2141.1|2140.8|2141.1|2140.8|2141.3|2141|2141.1|2140.8|0
1640049860000|2021-12-21 01:24:20|2141|2140.7|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|0
1640049870000|2021-12-21 01:24:30|2140.7|2140.4|2140.4|2140.1|2140.7|2140.4|2140.4|2140.1|29
1640049880000|2021-12-21 01:24:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|15
1640049890000|2021-12-21 01:24:50|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.2|2139.9|9
1640049900000|2021-12-21 01:25:00|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|3
1640049910000|2021-12-21 01:25:10|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|4
1640049920000|2021-12-21 01:25:20|2140.3|2140|2140.4|2140.1|2140.6|2140.3|2140.3|2140|4
1640049930000|2021-12-21 01:25:30|2140.6|2140.3|2141.2|2140.9|2141.2|2140.9|2140.6|2140.3|7
1640049940000|2021-12-21 01:25:40|2141.3|2141|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|2
1640049950000|2021-12-21 01:25:50|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|1
1640049960000|2021-12-21 01:26:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|2
1640049970000|2021-12-21 01:26:10|2141.3|2141|2141.5|2141.2|2141.7|2141.4|2141.3|2141|1
1640049980000|2021-12-21 01:26:20|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|1
1640049990000|2021-12-21 01:26:30|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|4
1640050000000|2021-12-21 01:26:40|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.4|2141.1|4
1640050010000|2021-12-21 01:26:50|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|5
1640050020000|2021-12-21 01:27:00|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|0
1640050030000|2021-12-21 01:27:10|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|2
1640050040000|2021-12-21 01:27:20|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|0
1640050050000|2021-12-21 01:27:30|2142.2|2141.9|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|3
1640050060000|2021-12-21 01:27:40|2142.5|2142.2|2143|2142.7|2143.1|2142.8|2142.5|2142.2|4
1640050070000|2021-12-21 01:27:50|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|4
1640050080000|2021-12-21 01:28:00|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.8|2142.5|1
1640050090000|2021-12-21 01:28:10|2142.9|2142.6|2142.4|2142.1|2142.9|2142.6|2142.3|2142|11
1640050100000|2021-12-21 01:28:20|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|0
1640050110000|2021-12-21 01:28:30|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|0
1640050120000|2021-12-21 01:28:40|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.9|2141.6|0
1640050130000|2021-12-21 01:28:50|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|0
1640050140000|2021-12-21 01:29:00|2142|2141.7|2142|2141.7|2142.3|2142|2142|2141.7|5
1640050150000|2021-12-21 01:29:10|2141.9|2141.6|2142.6|2142.3|2142.6|2142.3|2141.9|2141.6|2
1640050160000|2021-12-21 01:29:20|2142.5|2142.2|2142.3|2142|2142.6|2142.3|2142.3|2142|1
1640050170000|2021-12-21 01:29:30|2142|2141.7|2142.1|2141.8|2142.2|2141.9|2142|2141.7|3
1640050180000|2021-12-21 01:29:40|2142.2|2141.9|2142.7|2142.4|2142.7|2142.4|2142.1|2141.8|2
1640050190000|2021-12-21 01:29:50|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|0
1640050200000|2021-12-21 01:30:00|2142.7|2142.4|2143.2|2142.9|2143.2|2142.9|2142.4|2142.1|5
1640050210000|2021-12-21 01:30:10|2143.3|2143|2143.2|2142.9|2143.7|2143.4|2143.2|2142.9|9
1640050220000|2021-12-21 01:30:20|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.7|2142.4|1
1640050230000|2021-12-21 01:30:30|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|1
1640050240000|2021-12-21 01:30:40|2142.9|2142.6|2143.5|2143.2|2143.6|2143.3|2142.9|2142.6|0
1640050250000|2021-12-21 01:30:50|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|1
1640050260000|2021-12-21 01:31:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|1
1640050270000|2021-12-21 01:31:10|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|2
1640050280000|2021-12-21 01:31:20|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|6
1640050290000|2021-12-21 01:31:30|2144.1|2143.8|2145|2144.7|2145|2144.7|2144.1|2143.8|11
1640050300000|2021-12-21 01:31:40|2145.3|2145|2145.3|2145|2145.5|2145.2|2145.2|2144.9|17
1640050310000|2021-12-21 01:31:50|2145.4|2145.1|2145.2|2144.9|2145.6|2145.3|2145.1|2144.8|14
1640050320000|2021-12-21 01:32:00|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145.1|2144.8|1
1640050330000|2021-12-21 01:32:10|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|6
1640050340000|2021-12-21 01:32:20|2145.2|2144.9|2146|2145.7|2146|2145.7|2145.2|2144.9|6
1640050350000|2021-12-21 01:32:30|2145.9|2145.6|2145.7|2145.4|2146|2145.7|2145.6|2145.3|8
1640050360000|2021-12-21 01:32:40|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|20
1640050370000|2021-12-21 01:32:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|3
1640050380000|2021-12-21 01:33:00|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|8
1640050390000|2021-12-21 01:33:10|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|2
1640050400000|2021-12-21 01:33:20|2146.9|2146.6|2146.9|2146.6|2147.2|2146.9|2146.8|2146.5|9
1640050410000|2021-12-21 01:33:30|2147.1|2146.8|2146.3|2146|2147.1|2146.8|2146.3|2146|14
1640050420000|2021-12-21 01:33:40|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|2
1640050430000|2021-12-21 01:33:50|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|1
1640050440000|2021-12-21 01:34:00|2146.3|2146|2147.1|2146.8|2147.1|2146.8|2146.3|2146|4
1640050450000|2021-12-21 01:34:10|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|4
1640050460000|2021-12-21 01:34:20|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|3
1640050470000|2021-12-21 01:34:30|2146.6|2146.3|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|2
1640050480000|2021-12-21 01:34:40|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|1
1640050490000|2021-12-21 01:34:50|2146.7|2146.4|2146.9|2146.6|2147|2146.7|2146.6|2146.3|5
1640050500000|2021-12-21 01:35:00|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|4
1640050510000|2021-12-21 01:35:10|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.2|2145.9|4
1640050520000|2021-12-21 01:35:20|2146.7|2146.4|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|5
1640050530000|2021-12-21 01:35:30|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|2
1640050540000|2021-12-21 01:35:40|2147|2146.7|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|8
1640050550000|2021-12-21 01:35:50|2146.7|2146.4|2146.7|2146.4|2147.3|2147|2146.6|2146.3|5
1640050560000|2021-12-21 01:36:00|2146.8|2146.5|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|1
1640050570000|2021-12-21 01:36:10|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2147.1|2146.8|5
1640050580000|2021-12-21 01:36:20|2147.4|2147.1|2148.1|2147.8|2148.2|2147.9|2147.4|2147.1|24
1640050590000|2021-12-21 01:36:30|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|3
1640050600000|2021-12-21 01:36:40|2148.1|2147.8|2148.6|2148.3|2148.6|2148.3|2148|2147.7|4
1640050610000|2021-12-21 01:36:50|2148.5|2148.2|2148.4|2148.1|2148.8|2148.5|2148.3|2148|6
1640050620000|2021-12-21 01:37:00|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|4
1640050630000|2021-12-21 01:37:10|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|0
1640050640000|2021-12-21 01:37:20|2149.1|2148.8|2149.3|2149|2150.3|2150|2149.1|2148.8|13
1640050650000|2021-12-21 01:37:30|2149.2|2148.9|2149|2148.7|2149.3|2149|2149|2148.7|6
1640050660000|2021-12-21 01:37:40|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|1
1640050670000|2021-12-21 01:37:50|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|1
1640050680000|2021-12-21 01:38:00|2148.5|2148.2|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|3
1640050690000|2021-12-21 01:38:10|2148.7|2148.4|2148.9|2148.6|2149|2148.7|2148.7|2148.4|4
1640050700000|2021-12-21 01:38:20|2148.7|2148.4|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|2
1640050710000|2021-12-21 01:38:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1640050720000|2021-12-21 01:38:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|2
1640050730000|2021-12-21 01:38:50|2148.5|2148.2|2147.7|2147.4|2148.5|2148.2|2147.7|2147.4|6
1640050740000|2021-12-21 01:39:00|2147.6|2147.3|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|4
1640050750000|2021-12-21 01:39:10|2147.5|2147.2|2147.4|2147.1|2147.6|2147.3|2147.3|2147|3
1640050760000|2021-12-21 01:39:20|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|2
1640050770000|2021-12-21 01:39:30|2147.7|2147.4|2147.7|2147.4|2147.9|2147.6|2147.6|2147.3|2
1640050780000|2021-12-21 01:39:40|2147.8|2147.5|2147.4|2147.1|2148|2147.7|2147.4|2147.1|12
1640050790000|2021-12-21 01:39:50|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|4
1640050800000|2021-12-21 01:40:00|2147.6|2147.3|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|1
1640050810000|2021-12-21 01:40:10|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|1
1640050820000|2021-12-21 01:40:20|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|0
1640050830000|2021-12-21 01:40:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|2
1640050840000|2021-12-21 01:40:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.3|2147|6
1640050850000|2021-12-21 01:40:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1640050860000|2021-12-21 01:41:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1640050870000|2021-12-21 01:41:10|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|3
1640050880000|2021-12-21 01:41:20|2147.8|2147.5|2148.6|2148.3|2148.6|2148.3|2147.8|2147.5|8
1640050890000|2021-12-21 01:41:30|2148.7|2148.4|2148.3|2148|2148.8|2148.5|2148.3|2148|10
1640050900000|2021-12-21 01:41:40|2148.4|2148.1|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|1
1640050910000|2021-12-21 01:41:50|2148.6|2148.3|2149.4|2149.1|2149.4|2149.1|2148.6|2148.3|2
1640050920000|2021-12-21 01:42:00|2149.2|2148.9|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|2
1640050930000|2021-12-21 01:42:10|2149.4|2149.1|2149.6|2149.3|2149.7|2149.4|2149|2148.7|13
1640050940000|2021-12-21 01:42:20|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|18
1640050950000|2021-12-21 01:42:30|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.3|2149|4
1640050960000|2021-12-21 01:42:40|2149.5|2149.2|2148.9|2148.6|2149.5|2149.2|2148.9|2148.6|8
1640050970000|2021-12-21 01:42:50|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.5|2148.2|12
1640050980000|2021-12-21 01:43:00|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|1
1640050990000|2021-12-21 01:43:10|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.2|2147.9|8
1640051000000|2021-12-21 01:43:20|2148.9|2148.6|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|0
1640051010000|2021-12-21 01:43:30|2149|2148.7|2149|2148.7|2149.1|2148.8|2149|2148.7|1
1640051020000|2021-12-21 01:43:40|2149.1|2148.8|2149.3|2149|2149.3|2149|2148.7|2148.4|39
1640051030000|2021-12-21 01:43:50|2149.2|2148.9|2148.6|2148.3|2149.2|2148.9|2148.6|2148.3|1
1640051040000|2021-12-21 01:44:00|2149|2148.7|2149.2|2148.9|2149.3|2149|2149|2148.7|19
1640051050000|2021-12-21 01:44:10|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|1
1640051060000|2021-12-21 01:44:20|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|0
1640051070000|2021-12-21 01:44:30|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|2
1640051080000|2021-12-21 01:44:40|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|0
1640051090000|2021-12-21 01:44:50|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|6
1640051100000|2021-12-21 01:45:00|2149.4|2149.1|2149|2148.7|2149.5|2149.2|2149|2148.7|7
1640051110000|2021-12-21 01:45:10|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|0
1640051120000|2021-12-21 01:45:20|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|1
1640051130000|2021-12-21 01:45:30|2148.8|2148.5|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|2
1640051140000|2021-12-21 01:45:40|2148.7|2148.4|2148.9|2148.6|2149|2148.7|2148.7|2148.4|3
1640051150000|2021-12-21 01:45:50|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149|2148.7|5
1640051160000|2021-12-21 01:46:00|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|0
1640051170000|2021-12-21 01:46:10|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|3
1640051190000|2021-12-21 01:46:30|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|2
1640051200000|2021-12-21 01:46:40|2149|2148.7|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|3
1640051210000|2021-12-21 01:46:50|2149|2148.7|2149.7|2149.4|2149.7|2149.4|2149|2148.7|13
1640051220000|2021-12-21 01:47:00|2149.6|2149.3|2150|2149.7|2150.1|2149.8|2149.6|2149.3|4
1640051230000|2021-12-21 01:47:10|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|2
1640051240000|2021-12-21 01:47:20|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|0
1640051250000|2021-12-21 01:47:30|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|1
1640051260000|2021-12-21 01:47:40|2149.5|2149.2|2149.2|2148.9|2149.6|2149.3|2149.2|2148.9|1
1640051270000|2021-12-21 01:47:50|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|6
1640051280000|2021-12-21 01:48:00|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|3
1640051290000|2021-12-21 01:48:10|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.2|2148.9|2
1640051300000|2021-12-21 01:48:20|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|1
1640051310000|2021-12-21 01:48:30|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|0
1640051320000|2021-12-21 01:48:40|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|1
1640051330000|2021-12-21 01:48:50|2149.7|2149.4|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|2
1640051340000|2021-12-21 01:49:00|2149.3|2149|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|2
1640051350000|2021-12-21 01:49:10|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|7
1640051360000|2021-12-21 01:49:20|2149.1|2148.8|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|4
1640051370000|2021-12-21 01:49:30|2148.8|2148.5|2149.3|2149|2149.4|2149.1|2148.8|2148.5|1
1640051380000|2021-12-21 01:49:40|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|1
1640051390000|2021-12-21 01:49:50|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|0
1640051400000|2021-12-21 01:50:00|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|7
1640051410000|2021-12-21 01:50:10|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|0
1640051420000|2021-12-21 01:50:20|2149.3|2149|2149.8|2149.5|2149.9|2149.6|2149.3|2149|1
1640051430000|2021-12-21 01:50:30|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|12
1640051440000|2021-12-21 01:50:40|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|10
1640051450000|2021-12-21 01:50:50|2150.6|2150.3|2149.9|2149.6|2150.6|2150.3|2149.9|2149.6|7
1640051460000|2021-12-21 01:51:00|2150.1|2149.8|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|6
1640051470000|2021-12-21 01:51:10|2150.1|2149.8|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|2
1640051480000|2021-12-21 01:51:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1640051490000|2021-12-21 01:51:30|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.5|2149.2|6
1640051500000|2021-12-21 01:51:40|2150|2149.7|2150.3|2150|2150.4|2150.1|2150|2149.7|1
1640051510000|2021-12-21 01:51:50|2150.4|2150.1|2150.5|2150.2|2150.6|2150.3|2150.3|2150|3
1640051520000|2021-12-21 01:52:00|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|0
1640051530000|2021-12-21 01:52:10|2150.5|2150.2|2150.3|2150|2150.5|2150.2|2150.3|2150|6
1640051540000|2021-12-21 01:52:20|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|7
1640051550000|2021-12-21 01:52:30|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.3|2150|2
1640051560000|2021-12-21 01:52:40|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|5
1640051570000|2021-12-21 01:52:50|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|3
1640051580000|2021-12-21 01:53:00|||||||||1
1640051590000|2021-12-21 01:53:10|2150.1|2149.8|2150.1|2149.8|2150.3|2150|2150.1|2149.8|2
1640051600000|2021-12-21 01:53:20|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|2
1640051620000|2021-12-21 01:53:40|2150|2149.7|2150|2149.7|2150.1|2149.8|2150|2149.7|2
1640051630000|2021-12-21 01:53:50|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|1
1640051640000|2021-12-21 01:54:00|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|0
1640051650000|2021-12-21 01:54:10|2150|2149.7|2150.1|2149.8|2150.3|2150|2150|2149.7|18
1640051660000|2021-12-21 01:54:20|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|1
1640051670000|2021-12-21 01:54:30|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.3|2149|2
1640051680000|2021-12-21 01:54:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|0
1640051690000|2021-12-21 01:54:50|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|3
1640051700000|2021-12-21 01:55:00|2149.9|2149.6|2149.1|2148.8|2149.9|2149.6|2149.1|2148.8|7
1640051710000|2021-12-21 01:55:10|2149|2148.7|2149|2148.7|2149.1|2148.8|2149|2148.7|1
1640051730000|2021-12-21 01:55:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|2
1640051740000|2021-12-21 01:55:40|2149|2148.7|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|4
1640051750000|2021-12-21 01:55:50|2149|2148.7|2149.1|2148.8|2149.4|2149.1|2149|2148.7|6
1640051760000|2021-12-21 01:56:00|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|0
1640051770000|2021-12-21 01:56:10|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|0
1640051780000|2021-12-21 01:56:20|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149|2148.7|2
1640051790000|2021-12-21 01:56:30|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149.1|2148.8|0
1640051800000|2021-12-21 01:56:40|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.9|2148.6|3
1640051810000|2021-12-21 01:56:50|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|3
1640051820000|2021-12-21 01:57:00|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|0
1640051830000|2021-12-21 01:57:10|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1640051840000|2021-12-21 01:57:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1640051850000|2021-12-21 01:57:30|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.7|2148.4|2
1640051860000|2021-12-21 01:57:40|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|2
1640051870000|2021-12-21 01:57:50|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640051890000|2021-12-21 01:58:10|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.9|2148.6|1
1640051900000|2021-12-21 01:58:20|2149.1|2148.8|2149.9|2149.6|2149.9|2149.6|2149.1|2148.8|16
1640051910000|2021-12-21 01:58:30|2149.8|2149.5|2149.5|2149.2|2149.9|2149.6|2149.5|2149.2|2
1640051920000|2021-12-21 01:58:40|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|1
1640051930000|2021-12-21 01:58:50|2149.8|2149.5|2149.6|2149.3|2150|2149.7|2149.5|2149.2|1
1640051940000|2021-12-21 01:59:00|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|1
1640051950000|2021-12-21 01:59:10|2149.3|2149|2149.5|2149.2|2149.6|2149.3|2149.2|2148.9|2
1640051960000|2021-12-21 01:59:20|2149.6|2149.3|2149.3|2149|2149.7|2149.4|2149.3|2149|0
1640051970000|2021-12-21 01:59:30|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|0
1640051980000|2021-12-21 01:59:40|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|0
1640051990000|2021-12-21 01:59:50|2149.6|2149.3|2149.2|2148.9|2149.7|2149.4|2149.2|2148.9|2
1640052000000|2021-12-21 02:00:00|2149.4|2149.1|2149.5|2149.2|2149.8|2149.5|2149.4|2149.1|7
1640052010000|2021-12-21 02:00:10|2149.4|2149.1|2148.9|2148.6|2149.4|2149.1|2148.9|2148.6|3
1640052020000|2021-12-21 02:00:20|2149|2148.7|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|0
1640052030000|2021-12-21 02:00:30|2149|2148.7|2149|2148.7|2149|2148.7|2148.8|2148.5|0
1640052040000|2021-12-21 02:00:40|2148.9|2148.6|2148.6|2148.3|2149|2148.7|2148.6|2148.3|6
1640052050000|2021-12-21 02:00:50|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|1
1640052060000|2021-12-21 02:01:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|2
1640052070000|2021-12-21 02:01:10|2149.2|2148.9|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|0
1640052080000|2021-12-21 02:01:20|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640052090000|2021-12-21 02:01:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|0
1640052100000|2021-12-21 02:01:40|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|1
1640052110000|2021-12-21 02:01:50|2149|2148.7|2149|2148.7|2149|2148.7|2148.9|2148.6|1
1640052120000|2021-12-21 02:02:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640052130000|2021-12-21 02:02:10|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|1
1640052150000|2021-12-21 02:02:30|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|4
1640052160000|2021-12-21 02:02:40|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640052170000|2021-12-21 02:02:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1640052180000|2021-12-21 02:03:00|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|1
1640052190000|2021-12-21 02:03:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|0
1640052200000|2021-12-21 02:03:20|2148.9|2148.6|2149|2148.7|2149.2|2148.9|2148.9|2148.6|2
1640052210000|2021-12-21 02:03:30|2149.1|2148.8|2149.6|2149.3|2149.7|2149.4|2149.1|2148.8|4
1640052220000|2021-12-21 02:03:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2
1640052230000|2021-12-21 02:03:50|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|5
1640052240000|2021-12-21 02:04:00|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|0
1640052250000|2021-12-21 02:04:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|0
1640052270000|2021-12-21 02:04:30|2149.5|2149.2|2148.9|2148.6|2149.5|2149.2|2148.9|2148.6|2
1640052280000|2021-12-21 02:04:40|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|9
1640052290000|2021-12-21 02:04:50|2148.8|2148.5|2149.1|2148.8|2149.1|2148.8|2148.8|2148.5|7
1640052300000|2021-12-21 02:05:00|2149|2148.7|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|1
1640052310000|2021-12-21 02:05:10|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|1
1640052320000|2021-12-21 02:05:20|2148.7|2148.4|2148.8|2148.5|2149|2148.7|2148.6|2148.3|7
1640052330000|2021-12-21 02:05:30|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|1
1640052350000|2021-12-21 02:05:50|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1640052370000|2021-12-21 02:06:10|2149.3|2149|2149.8|2149.5|2149.8|2149.5|2149.3|2149|3
1640052380000|2021-12-21 02:06:20|2149.7|2149.4|2149|2148.7|2149.7|2149.4|2149|2148.7|2
1640052390000|2021-12-21 02:06:30|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.9|2148.6|0
1640052400000|2021-12-21 02:06:40|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|1
1640052410000|2021-12-21 02:06:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|4
1640052420000|2021-12-21 02:07:00|2149|2148.7|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|5
1640052430000|2021-12-21 02:07:10|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|1
1640052440000|2021-12-21 02:07:20|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.4|2148.1|4
1640052450000|2021-12-21 02:07:30|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|3
1640052460000|2021-12-21 02:07:40|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|0
1640052470000|2021-12-21 02:07:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|0
1640052480000|2021-12-21 02:08:00|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.4|2148.1|0
1640052490000|2021-12-21 02:08:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1640052500000|2021-12-21 02:08:20|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|0
1640052510000|2021-12-21 02:08:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1640052520000|2021-12-21 02:08:40|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|2
1640052530000|2021-12-21 02:08:50|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|6
1640052540000|2021-12-21 02:09:00|2149|2148.7|2148.7|2148.4|2149.1|2148.8|2148.6|2148.3|0
1640052550000|2021-12-21 02:09:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|10
1640052560000|2021-12-21 02:09:20|2148.8|2148.5|2149|2148.7|2149.1|2148.8|2148.7|2148.4|1
1640052570000|2021-12-21 02:09:30|2149.1|2148.8|2149.3|2149|2149.3|2149|2149|2148.7|5
1640052580000|2021-12-21 02:09:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|5
1640052590000|2021-12-21 02:09:50|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|1
1640052600000|2021-12-21 02:10:00|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|3
1640052610000|2021-12-21 02:10:10|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.8|2148.5|1
1640052620000|2021-12-21 02:10:20|2149.2|2148.9|2149.7|2149.4|2149.7|2149.4|2149.2|2148.9|10
1640052630000|2021-12-21 02:10:30|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|1
1640052640000|2021-12-21 02:10:40|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|4
1640052650000|2021-12-21 02:10:50|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|1
1640052660000|2021-12-21 02:11:00|2149.5|2149.2|2149.1|2148.8|2149.5|2149.2|2149.1|2148.8|0
1640052670000|2021-12-21 02:11:10|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149.2|2148.9|1
1640052680000|2021-12-21 02:11:20|2149.1|2148.8|2149|2148.7|2149.3|2149|2149|2148.7|0
1640052690000|2021-12-21 02:11:30|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|3
1640052700000|2021-12-21 02:11:40|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149.1|2148.8|0
1640052710000|2021-12-21 02:11:50|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|1
1640052720000|2021-12-21 02:12:00|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|1
1640052730000|2021-12-21 02:12:10|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|1
1640052740000|2021-12-21 02:12:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|2
1640052750000|2021-12-21 02:12:30|2149.4|2149.1|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|1
1640052760000|2021-12-21 02:12:40|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|0
1640052770000|2021-12-21 02:12:50|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|2
1640052780000|2021-12-21 02:13:00|2149.7|2149.4|2149.4|2149.1|2149.8|2149.5|2149.4|2149.1|1
1640052790000|2021-12-21 02:13:10|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|1
1640052800000|2021-12-21 02:13:20|2150|2149.7|2149.6|2149.3|2150.1|2149.8|2149.6|2149.3|4
1640052810000|2021-12-21 02:13:30|2149.7|2149.4|2149.9|2149.6|2150|2149.7|2149.7|2149.4|2
1640052820000|2021-12-21 02:13:40|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.4|2149.1|3
1640052830000|2021-12-21 02:13:50|2149.5|2149.2|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|0
1640052850000|2021-12-21 02:14:10|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|1
1640052860000|2021-12-21 02:14:20|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|0
1640052870000|2021-12-21 02:14:30|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|0
1640052880000|2021-12-21 02:14:40|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|0
1640052890000|2021-12-21 02:14:50|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|2
1640052900000|2021-12-21 02:15:00|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|1
1640052910000|2021-12-21 02:15:10|2149.3|2149|2149.3|2149|2149.3|2149|2149.2|2148.9|1
1640052920000|2021-12-21 02:15:20|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|1
1640052930000|2021-12-21 02:15:30|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.3|2149|2
1640052940000|2021-12-21 02:15:40|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|0
1640052950000|2021-12-21 02:15:50|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149.3|2149|3
1640052960000|2021-12-21 02:16:00|2149.6|2149.3|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|0
1640052970000|2021-12-21 02:16:10|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|1
1640052980000|2021-12-21 02:16:20|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|1
1640052990000|2021-12-21 02:16:30|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|2
1640053000000|2021-12-21 02:16:40|2149.7|2149.4|2149.6|2149.3|2149.8|2149.5|2149.4|2149.1|2
1640053010000|2021-12-21 02:16:50|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|0
1640053020000|2021-12-21 02:17:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|0
1640053030000|2021-12-21 02:17:10|2149.9|2149.6|2149.5|2149.2|2150|2149.7|2149.5|2149.2|6
1640053040000|2021-12-21 02:17:20|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|0
1640053050000|2021-12-21 02:17:30|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|1
1640053060000|2021-12-21 02:17:40|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|0
1640053070000|2021-12-21 02:17:50|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|1
1640053080000|2021-12-21 02:18:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|2
1640053090000|2021-12-21 02:18:10|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|0
1640053100000|2021-12-21 02:18:20|2148.8|2148.5|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|4
1640053110000|2021-12-21 02:18:30|2148.6|2148.3|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|0
1640053120000|2021-12-21 02:18:40|2148.6|2148.3|2148.2|2147.9|2148.6|2148.3|2148.1|2147.8|20
1640053130000|2021-12-21 02:18:50|2148.1|2147.8|2148.3|2148|2148.4|2148.1|2148.1|2147.8|7
1640053140000|2021-12-21 02:19:00|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|2
1640053150000|2021-12-21 02:19:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1640053160000|2021-12-21 02:19:20|2148.5|2148.2|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|1
1640053170000|2021-12-21 02:19:30|2148.8|2148.5|2148.8|2148.5|2149|2148.7|2148.8|2148.5|2
1640053180000|2021-12-21 02:19:40|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|4
1640053190000|2021-12-21 02:19:50|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|0
1640053200000|2021-12-21 02:20:00|2148.6|2148.3|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|2
1640053210000|2021-12-21 02:20:10|2148.9|2148.6|2149.2|2148.9|2149.3|2149|2148.9|2148.6|3
1640053220000|2021-12-21 02:20:20|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|2
1640053230000|2021-12-21 02:20:30|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|13
1640053240000|2021-12-21 02:20:40|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640053250000|2021-12-21 02:20:50|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|2
1640053260000|2021-12-21 02:21:00|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|1
1640053270000|2021-12-21 02:21:10|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.1|2148.8|1
1640053280000|2021-12-21 02:21:20|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149|2148.7|0
1640053290000|2021-12-21 02:21:30|2149|2148.7|2149|2148.7|2149|2148.7|2148.8|2148.5|0
1640053300000|2021-12-21 02:21:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|0
1640053320000|2021-12-21 02:22:00|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|0
1640053330000|2021-12-21 02:22:10|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1640053340000|2021-12-21 02:22:20|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|1
1640053360000|2021-12-21 02:22:40|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|1
1640053370000|2021-12-21 02:22:50|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|0
1640053380000|2021-12-21 02:23:00|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|1
1640053400000|2021-12-21 02:23:20|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1640053410000|2021-12-21 02:23:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|0
1640053420000|2021-12-21 02:23:40|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|0
1640053430000|2021-12-21 02:23:50|2149|2148.7|2149|2148.7|2149.1|2148.8|2149|2148.7|2
1640053440000|2021-12-21 02:24:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149|2148.7|1
1640053450000|2021-12-21 02:24:10|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|1
1640053470000|2021-12-21 02:24:30|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.2|2148.9|1
1640053480000|2021-12-21 02:24:40|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|0
1640053490000|2021-12-21 02:24:50|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|0
1640053500000|2021-12-21 02:25:00|2149|2148.7|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640053510000|2021-12-21 02:25:10|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|2
1640053520000|2021-12-21 02:25:20|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|1
1640053540000|2021-12-21 02:25:40|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|0
1640053550000|2021-12-21 02:25:50|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|0
1640053560000|2021-12-21 02:26:00|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|0
1640053570000|2021-12-21 02:26:10|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|0
1640053580000|2021-12-21 02:26:20|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|0
1640053590000|2021-12-21 02:26:30|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|1
1640053600000|2021-12-21 02:26:40|||||||||1
1640053620000|2021-12-21 02:27:00|2148.4|2148.1|2148.5|2148.2|2148.6|2148.3|2148.3|2148|6
1640053630000|2021-12-21 02:27:10|2148.6|2148.3|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|6
1640053640000|2021-12-21 02:27:20|2148.7|2148.4|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|0
1640053650000|2021-12-21 02:27:30|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|1
1640053660000|2021-12-21 02:27:40|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|0
1640053670000|2021-12-21 02:27:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|0
1640053680000|2021-12-21 02:28:00|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|0
1640053690000|2021-12-21 02:28:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|0
1640053710000|2021-12-21 02:28:30|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|0
1640053730000|2021-12-21 02:28:50|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|0
1640053740000|2021-12-21 02:29:00|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|0
1640053750000|2021-12-21 02:29:10|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|0
1640053760000|2021-12-21 02:29:20|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|0
1640053770000|2021-12-21 02:29:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|0
1640053780000|2021-12-21 02:29:40|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1640053800000|2021-12-21 02:30:00|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|1
1640053810000|2021-12-21 02:30:10|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|0
1640053820000|2021-12-21 02:30:20|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|1
1640053830000|2021-12-21 02:30:30|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.7|2148.4|4
1640053850000|2021-12-21 02:30:50|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.4|2148.1|1
1640053860000|2021-12-21 02:31:00|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|0
1640053870000|2021-12-21 02:31:10|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|1
1640053880000|2021-12-21 02:31:20|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|0
1640053890000|2021-12-21 02:31:30|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148|2147.7|4
1640053900000|2021-12-21 02:31:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|2
1640053910000|2021-12-21 02:31:50|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|1
1640053920000|2021-12-21 02:32:00|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|4
1640053930000|2021-12-21 02:32:10|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|3
1640053940000|2021-12-21 02:32:20|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|0
1640053950000|2021-12-21 02:32:30|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.3|2148|3
1640053960000|2021-12-21 02:32:40|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|0
1640053970000|2021-12-21 02:32:50|2147.7|2147.4|2148.3|2148|2148.3|2148|2147.7|2147.4|19
1640053980000|2021-12-21 02:33:00|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.3|2148|1
1640053990000|2021-12-21 02:33:10|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|1
1640054000000|2021-12-21 02:33:20|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|4
1640054010000|2021-12-21 02:33:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|2
1640054020000|2021-12-21 02:33:40|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|0
1640054030000|2021-12-21 02:33:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|0
1640054040000|2021-12-21 02:34:00|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|1
1640054050000|2021-12-21 02:34:10|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|2
1640054070000|2021-12-21 02:34:30|2149.2|2148.9|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|11
1640054080000|2021-12-21 02:34:40|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|1
1640054100000|2021-12-21 02:35:00|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|2
1640054110000|2021-12-21 02:35:10|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.2|2148.9|3
1640054120000|2021-12-21 02:35:20|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|1
1640054140000|2021-12-21 02:35:40|2149.4|2149.1|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|2
1640054160000|2021-12-21 02:36:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|15
1640054170000|2021-12-21 02:36:10|2149.1|2148.8|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|1
1640054180000|2021-12-21 02:36:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1640054190000|2021-12-21 02:36:30|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640054200000|2021-12-21 02:36:40|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|1
1640054210000|2021-12-21 02:36:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|0
1640054220000|2021-12-21 02:37:00|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.8|2148.5|1
1640054230000|2021-12-21 02:37:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2
1640054240000|2021-12-21 02:37:20|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.7|2148.4|1
1640054260000|2021-12-21 02:37:40|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|5
1640054270000|2021-12-21 02:37:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|1
1640054280000|2021-12-21 02:38:00|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|0
1640054290000|2021-12-21 02:38:10|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|1
1640054300000|2021-12-21 02:38:20|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|9
1640054310000|2021-12-21 02:38:30|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|0
1640054320000|2021-12-21 02:38:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|0
1640054330000|2021-12-21 02:38:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|3
1640054340000|2021-12-21 02:39:00|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|2
1640054350000|2021-12-21 02:39:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|1
1640054360000|2021-12-21 02:39:20|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148|2147.7|0
1640054370000|2021-12-21 02:39:30|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|0
1640054380000|2021-12-21 02:39:40|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|2
1640054390000|2021-12-21 02:39:50|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1640054400000|2021-12-21 02:40:00|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|3
1640054410000|2021-12-21 02:40:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|1
1640054420000|2021-12-21 02:40:20|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|0
1640054430000|2021-12-21 02:40:30|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|0
1640054440000|2021-12-21 02:40:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|0
1640054450000|2021-12-21 02:40:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1640054460000|2021-12-21 02:41:00|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|14
1640054470000|2021-12-21 02:41:10|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|4
1640054480000|2021-12-21 02:41:20|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1640054490000|2021-12-21 02:41:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|3
1640054500000|2021-12-21 02:41:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|3
1640054510000|2021-12-21 02:41:50|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|2
1640054520000|2021-12-21 02:42:00|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|12
1640054530000|2021-12-21 02:42:10|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|4
1640054540000|2021-12-21 02:42:20|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|2
1640054550000|2021-12-21 02:42:30|2147.3|2147|2146.6|2146.3|2147.3|2147|2146.3|2146|53
1640054560000|2021-12-21 02:42:40|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|20
1640054570000|2021-12-21 02:42:50|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|2
1640054580000|2021-12-21 02:43:00|2146.2|2145.9|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|3
1640054590000|2021-12-21 02:43:10|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|4
1640054600000|2021-12-21 02:43:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|1
1640054610000|2021-12-21 02:43:30|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.4|2145.1|17
1640054620000|2021-12-21 02:43:40|2145.7|2145.4|2145.6|2145.3|2145.9|2145.6|2145.5|2145.2|7
1640054630000|2021-12-21 02:43:50|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|4
1640054640000|2021-12-21 02:44:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1640054650000|2021-12-21 02:44:10|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|3
1640054660000|2021-12-21 02:44:20|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|0
1640054670000|2021-12-21 02:44:30|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|3
1640054690000|2021-12-21 02:44:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145|2144.7|9
1640054700000|2021-12-21 02:45:00|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.1|2144.8|5
1640054710000|2021-12-21 02:45:10|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|3
1640054720000|2021-12-21 02:45:20|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|1
1640054730000|2021-12-21 02:45:30|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|4
1640054740000|2021-12-21 02:45:40|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|2
1640054750000|2021-12-21 02:45:50|||||||||2
1640054760000|2021-12-21 02:46:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146|2145.7|1
1640054770000|2021-12-21 02:46:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|1
1640054780000|2021-12-21 02:46:20|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|1
1640054790000|2021-12-21 02:46:30|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.3|2146|11
1640054800000|2021-12-21 02:46:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|3
1640054810000|2021-12-21 02:46:50|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|0
1640054820000|2021-12-21 02:47:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|1
1640054830000|2021-12-21 02:47:10|2146.4|2146.1|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|1
1640054840000|2021-12-21 02:47:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|0
1640054850000|2021-12-21 02:47:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|0
1640054860000|2021-12-21 02:47:40|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.2|2145.9|1
1640054870000|2021-12-21 02:47:50|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|1
1640054880000|2021-12-21 02:48:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|0
1640054890000|2021-12-21 02:48:10|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.3|2146|1
1640054900000|2021-12-21 02:48:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1640054910000|2021-12-21 02:48:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|3
1640054930000|2021-12-21 02:48:50|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|0
1640054940000|2021-12-21 02:49:00|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.6|2146.3|9
1640054950000|2021-12-21 02:49:10|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|19
1640054960000|2021-12-21 02:49:20|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|0
1640054970000|2021-12-21 02:49:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|4
1640054980000|2021-12-21 02:49:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|4
1640054990000|2021-12-21 02:49:50|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|2
1640055000000|2021-12-21 02:50:00|2147.3|2147|2147.4|2147.1|2147.5|2147.2|2147.3|2147|8
1640055010000|2021-12-21 02:50:10|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1640055030000|2021-12-21 02:50:30|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|3
1640055040000|2021-12-21 02:50:40|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.8|2147.5|3
1640055050000|2021-12-21 02:50:50|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|4
1640055060000|2021-12-21 02:51:00|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.4|2147.1|8
1640055070000|2021-12-21 02:51:10|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|3
1640055080000|2021-12-21 02:51:20|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|11
1640055090000|2021-12-21 02:51:30|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|2
1640055100000|2021-12-21 02:51:40|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|5
1640055110000|2021-12-21 02:51:50|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|3
1640055120000|2021-12-21 02:52:00|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|0
1640055130000|2021-12-21 02:52:10|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1640055140000|2021-12-21 02:52:20|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|2
1640055150000|2021-12-21 02:52:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|5
1640055160000|2021-12-21 02:52:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1640055170000|2021-12-21 02:52:50|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|1
1640055180000|2021-12-21 02:53:00|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|0
1640055190000|2021-12-21 02:53:10|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|1
1640055200000|2021-12-21 02:53:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|3
1640055210000|2021-12-21 02:53:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1640055220000|2021-12-21 02:53:40|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|0
1640055230000|2021-12-21 02:53:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1640055240000|2021-12-21 02:54:00|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|1
1640055250000|2021-12-21 02:54:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|2
1640055260000|2021-12-21 02:54:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|2
1640055270000|2021-12-21 02:54:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1640055280000|2021-12-21 02:54:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|1
1640055290000|2021-12-21 02:54:50|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|0
1640055300000|2021-12-21 02:55:00|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|0
1640055310000|2021-12-21 02:55:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1640055320000|2021-12-21 02:55:20|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|0
1640055330000|2021-12-21 02:55:30|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1640055340000|2021-12-21 02:55:40|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|1
1640055350000|2021-12-21 02:55:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1640055360000|2021-12-21 02:56:00|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|3
1640055370000|2021-12-21 02:56:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1640055380000|2021-12-21 02:56:20|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|1
1640055390000|2021-12-21 02:56:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|1
1640055400000|2021-12-21 02:56:40|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|0
1640055420000|2021-12-21 02:57:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|2
1640055430000|2021-12-21 02:57:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1640055440000|2021-12-21 02:57:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|1
1640055450000|2021-12-21 02:57:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1640055460000|2021-12-21 02:57:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1640055470000|2021-12-21 02:57:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1640055480000|2021-12-21 02:58:00|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|1
1640055490000|2021-12-21 02:58:10|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|1
1640055500000|2021-12-21 02:58:20|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|0
1640055510000|2021-12-21 02:58:30|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1640055520000|2021-12-21 02:58:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1640055530000|2021-12-21 02:58:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1640055550000|2021-12-21 02:59:10|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|2
1640055560000|2021-12-21 02:59:20|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.8|2146.5|2
1640055570000|2021-12-21 02:59:30|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.8|2146.5|0
1640055580000|2021-12-21 02:59:40|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|0
1640055590000|2021-12-21 02:59:50|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|0
1640055600000|2021-12-21 03:00:00|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|1
1640055610000|2021-12-21 03:00:10|2146.9|2146.6|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|2
1640055620000|2021-12-21 03:00:20|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|0
1640055630000|2021-12-21 03:00:30|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|0
1640055640000|2021-12-21 03:00:40|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|2
1640055650000|2021-12-21 03:00:50|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2147.1|2146.8|3
1640055660000|2021-12-21 03:01:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|1
1640055670000|2021-12-21 03:01:10|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|2
1640055680000|2021-12-21 03:01:20|2147.7|2147.4|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|2
1640055690000|2021-12-21 03:01:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|1
1640055710000|2021-12-21 03:01:50|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1640055720000|2021-12-21 03:02:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|1
1640055730000|2021-12-21 03:02:10|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|1
1640055740000|2021-12-21 03:02:20|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|1
1640055750000|2021-12-21 03:02:30|2147.9|2147.6|2148.4|2148.1|2148.5|2148.2|2147.9|2147.6|1
1640055760000|2021-12-21 03:02:40|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|2
1640055770000|2021-12-21 03:02:50|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|2
1640055780000|2021-12-21 03:03:00|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.7|2148.4|4
1640055790000|2021-12-21 03:03:10|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|15
1640055800000|2021-12-21 03:03:20|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|1
1640055810000|2021-12-21 03:03:30|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640055820000|2021-12-21 03:03:40|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149|2148.7|3
1640055830000|2021-12-21 03:03:50|2149.1|2148.8|2149.7|2149.4|2149.7|2149.4|2149.1|2148.8|0
1640055840000|2021-12-21 03:04:00|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|7
1640055850000|2021-12-21 03:04:10|2149.5|2149.2|2150|2149.7|2150|2149.7|2149.5|2149.2|4
1640055860000|2021-12-21 03:04:20|2149.9|2149.6|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|16
1640055870000|2021-12-21 03:04:30|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|1
1640055880000|2021-12-21 03:04:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|0
1640055890000|2021-12-21 03:04:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|7
1640055900000|2021-12-21 03:05:00|2149.7|2149.4|2149.3|2149|2149.7|2149.4|2149.3|2149|2
1640055910000|2021-12-21 03:05:10|2149.2|2148.9|2149.2|2148.9|2149.3|2149|2149.1|2148.8|0
1640055920000|2021-12-21 03:05:20|2149|2148.7|2148.8|2148.5|2149.1|2148.8|2148.8|2148.5|6
1640055930000|2021-12-21 03:05:30|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|1
1640055940000|2021-12-21 03:05:40|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|5
1640055950000|2021-12-21 03:05:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|0
1640055980000|2021-12-21 03:06:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|1
1640055990000|2021-12-21 03:06:30|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|0
1640056000000|2021-12-21 03:06:40|2148.6|2148.3|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|6
1640056010000|2021-12-21 03:06:50|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|1
1640056020000|2021-12-21 03:07:00|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.4|2148.1|0
1640056030000|2021-12-21 03:07:10|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1640056040000|2021-12-21 03:07:20|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1640056050000|2021-12-21 03:07:30|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.1|2147.8|2
1640056060000|2021-12-21 03:07:40|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|2
1640056070000|2021-12-21 03:07:50|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|0
1640056080000|2021-12-21 03:08:00|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|0
1640056090000|2021-12-21 03:08:10|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|3
1640056110000|2021-12-21 03:08:30|2148.3|2148|2148.1|2147.8|2148.3|2148|2147.9|2147.6|3
1640056120000|2021-12-21 03:08:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|1
1640056130000|2021-12-21 03:08:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1640056140000|2021-12-21 03:09:00|2147.7|2147.4|2148|2147.7|2148.1|2147.8|2147.7|2147.4|2
1640056150000|2021-12-21 03:09:10|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|1
1640056170000|2021-12-21 03:09:30|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|1
1640056180000|2021-12-21 03:09:40|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1640056190000|2021-12-21 03:09:50|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|5
1640056200000|2021-12-21 03:10:00|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|1
1640056210000|2021-12-21 03:10:10|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2147.9|2147.6|1
1640056220000|2021-12-21 03:10:20|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|2
1640056230000|2021-12-21 03:10:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|0
1640056240000|2021-12-21 03:10:40|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|0
1640056250000|2021-12-21 03:10:50|||||||||2
1640056260000|2021-12-21 03:11:00|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|4
1640056270000|2021-12-21 03:11:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|0
1640056280000|2021-12-21 03:11:20|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|1
1640056290000|2021-12-21 03:11:30|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|5
1640056310000|2021-12-21 03:11:50|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|2
1640056320000|2021-12-21 03:12:00|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|5
1640056330000|2021-12-21 03:12:10|2148|2147.7|2148.1|2147.8|2148.2|2147.9|2148|2147.7|3
1640056340000|2021-12-21 03:12:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2
1640056350000|2021-12-21 03:12:30|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|4
1640056360000|2021-12-21 03:12:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|0
1640056370000|2021-12-21 03:12:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|0
1640056380000|2021-12-21 03:13:00|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|0
1640056390000|2021-12-21 03:13:10|2148.4|2148.1|2148.3|2148|2148.5|2148.2|2148.3|2148|1
1640056410000|2021-12-21 03:13:30|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1640056430000|2021-12-21 03:13:50|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1640056440000|2021-12-21 03:14:00|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|0
1640056450000|2021-12-21 03:14:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|0
1640056460000|2021-12-21 03:14:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|0
1640056470000|2021-12-21 03:14:30|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|1
1640056480000|2021-12-21 03:14:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|27
1640056500000|2021-12-21 03:15:00|2149|2148.7|2149.7|2149.4|2149.7|2149.4|2149|2148.7|21
1640056510000|2021-12-21 03:15:10|2149.8|2149.5|2150.6|2150.3|2150.6|2150.3|2149.8|2149.5|7
1640056520000|2021-12-21 03:15:20|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.2|2149.9|22
1640056530000|2021-12-21 03:15:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|1
1640056540000|2021-12-21 03:15:40|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2150|2149.7|3
1640056550000|2021-12-21 03:15:50|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|0
1640056560000|2021-12-21 03:16:00|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|0
1640056580000|2021-12-21 03:16:20|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2150|2149.7|0
1640056590000|2021-12-21 03:16:30|2150|2149.7|2150.3|2150|2150.3|2150|2150|2149.7|1
1640056600000|2021-12-21 03:16:40|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|4
1640056610000|2021-12-21 03:16:50|2151.1|2150.8|2151.7|2151.4|2151.7|2151.4|2150.8|2150.5|21
1640056620000|2021-12-21 03:17:00|2151.6|2151.3|2152.5|2152.2|2152.8|2152.5|2151.5|2151.2|62
1640056630000|2021-12-21 03:17:10|2152.6|2152.3|2155.5|2155.2|2155.8|2155.5|2152.6|2152.3|372
1640056640000|2021-12-21 03:17:20|2155.6|2155.3|2155|2154.7|2156|2155.7|2155|2154.7|115
1640056650000|2021-12-21 03:17:30|2155.4|2155.1|2156.1|2155.8|2156.4|2156.1|2155.1|2154.8|67
1640056660000|2021-12-21 03:17:40|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.7|2155.4|13
1640056670000|2021-12-21 03:17:50|2155.7|2155.4|2156.4|2156.1|2156.5|2156.2|2155.7|2155.4|14
1640056680000|2021-12-21 03:18:00|2156.3|2156|2156|2155.7|2156.4|2156.1|2156|2155.7|26
1640056690000|2021-12-21 03:18:10|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.7|2155.4|10
1640056700000|2021-12-21 03:18:20|2156|2155.7|2155.6|2155.3|2156|2155.7|2155.5|2155.2|9
1640056710000|2021-12-21 03:18:30|2155.7|2155.4|2155.4|2155.1|2155.8|2155.5|2155.4|2155.1|2
1640056720000|2021-12-21 03:18:40|2155.3|2155|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|5
1640056730000|2021-12-21 03:18:50|2155.3|2155|2155|2154.7|2155.3|2155|2155|2154.7|2
1640056740000|2021-12-21 03:19:00|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|0
1640056750000|2021-12-21 03:19:10|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|4
1640056760000|2021-12-21 03:19:20|2154.9|2154.6|2154.8|2154.5|2155|2154.7|2154.8|2154.5|3
1640056770000|2021-12-21 03:19:30|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.9|2154.6|0
1640056780000|2021-12-21 03:19:40|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|2
1640056790000|2021-12-21 03:19:50|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|0
1640056800000|2021-12-21 03:20:00|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|21
1640056810000|2021-12-21 03:20:10|2154.3|2154|2154.7|2154.4|2154.9|2154.6|2154.3|2154|12
1640056820000|2021-12-21 03:20:20|2154.8|2154.5|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|4
1640056830000|2021-12-21 03:20:30|2154.4|2154.1|2154.6|2154.3|2154.7|2154.4|2154.4|2154.1|2
1640056840000|2021-12-21 03:20:40|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|8
1640056850000|2021-12-21 03:20:50|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.3|2154|1
1640056860000|2021-12-21 03:21:00|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.2|2153.9|2
1640056870000|2021-12-21 03:21:10|2154.2|2153.9|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|3
1640056880000|2021-12-21 03:21:20|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|0
1640056890000|2021-12-21 03:21:30|||||||||4
1640056900000|2021-12-21 03:21:40|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|10
1640056910000|2021-12-21 03:21:50|2154.5|2154.2|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|2
1640056920000|2021-12-21 03:22:00|2154.3|2154|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|1
1640056930000|2021-12-21 03:22:10|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|1
1640056940000|2021-12-21 03:22:20|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154.1|2153.8|1
1640056950000|2021-12-21 03:22:30|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.2|2153.9|3
1640056960000|2021-12-21 03:22:40|2154.1|2153.8|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|1
1640056970000|2021-12-21 03:22:50|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|1
1640056980000|2021-12-21 03:23:00|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.1|2153.8|4
1640056990000|2021-12-21 03:23:10|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|1
1640057000000|2021-12-21 03:23:20|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|2
1640057010000|2021-12-21 03:23:30|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|1
1640057020000|2021-12-21 03:23:40|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.8|2153.5|1
1640057030000|2021-12-21 03:23:50|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|3
1640057040000|2021-12-21 03:24:00|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|1
1640057050000|2021-12-21 03:24:10|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|7
1640057060000|2021-12-21 03:24:20|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2
1640057070000|2021-12-21 03:24:30|2154.3|2154|2154.6|2154.3|2154.7|2154.4|2154.3|2154|27
1640057090000|2021-12-21 03:24:50|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|16
1640057100000|2021-12-21 03:25:00|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|1
1640057110000|2021-12-21 03:25:10|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|4
1640057120000|2021-12-21 03:25:20|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.8|2154.5|1
1640057130000|2021-12-21 03:25:30|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|0
1640057140000|2021-12-21 03:25:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2
1640057150000|2021-12-21 03:25:50|2154.4|2154.1|2154.7|2154.4|2154.7|2154.4|2154.4|2154.1|0
1640057160000|2021-12-21 03:26:00|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|1
1640057170000|2021-12-21 03:26:10|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|0
1640057180000|2021-12-21 03:26:20|2154.8|2154.5|2154.8|2154.5|2154.9|2154.6|2154.7|2154.4|2
1640057190000|2021-12-21 03:26:30|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|0
1640057200000|2021-12-21 03:26:40|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|1
1640057210000|2021-12-21 03:26:50|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|0
1640057220000|2021-12-21 03:27:00|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|0
1640057250000|2021-12-21 03:27:30|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|0
1640057260000|2021-12-21 03:27:40|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.2|2152.9|8
1640057270000|2021-12-21 03:27:50|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|1
1640057280000|2021-12-21 03:28:00|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|3
1640057290000|2021-12-21 03:28:10|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|3
1640057300000|2021-12-21 03:28:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|0
1640057310000|2021-12-21 03:28:30|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|3
1640057330000|2021-12-21 03:28:50|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|0
1640057340000|2021-12-21 03:29:00|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|1
1640057350000|2021-12-21 03:29:10|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|0
1640057360000|2021-12-21 03:29:20|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|1
1640057370000|2021-12-21 03:29:30|2153.6|2153.3|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|5
1640057380000|2021-12-21 03:29:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|0
1640057390000|2021-12-21 03:29:50|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|1
1640057400000|2021-12-21 03:30:00|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|7
1640057410000|2021-12-21 03:30:10|2153.9|2153.6|2153.9|2153.6|2154.1|2153.8|2153.8|2153.5|2
1640057420000|2021-12-21 03:30:20|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.7|2153.4|3
1640057430000|2021-12-21 03:30:30|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|1
1640057440000|2021-12-21 03:30:40|2154.1|2153.8|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|2
1640057450000|2021-12-21 03:30:50|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|6
1640057460000|2021-12-21 03:31:00|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|11
1640057470000|2021-12-21 03:31:10|2154.3|2154|2154.3|2154|2154.3|2154|2154.2|2153.9|4
1640057480000|2021-12-21 03:31:20|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2
1640057490000|2021-12-21 03:31:30|2154|2153.7|2154|2153.7|2154.1|2153.8|2154|2153.7|2
1640057500000|2021-12-21 03:31:40|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.4|2153.1|6
1640057510000|2021-12-21 03:31:50|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.3|2153|1
1640057520000|2021-12-21 03:32:00|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|2
1640057530000|2021-12-21 03:32:10|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|18
1640057540000|2021-12-21 03:32:20|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|2
1640057550000|2021-12-21 03:32:30|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|0
1640057560000|2021-12-21 03:32:40|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1640057570000|2021-12-21 03:32:50|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1640057580000|2021-12-21 03:33:00|2153.4|2153.1|2153.8|2153.5|2153.9|2153.6|2153.4|2153.1|1
1640057590000|2021-12-21 03:33:10|||||||||1
1640057600000|2021-12-21 03:33:20|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|1
1640057610000|2021-12-21 03:33:30|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|0
1640057620000|2021-12-21 03:33:40|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|1
1640057630000|2021-12-21 03:33:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|1
1640057640000|2021-12-21 03:34:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1640057650000|2021-12-21 03:34:10|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|0
1640057660000|2021-12-21 03:34:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|0
1640057670000|2021-12-21 03:34:30|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|1
1640057680000|2021-12-21 03:34:40|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|2
1640057690000|2021-12-21 03:34:50|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|0
1640057710000|2021-12-21 03:35:10|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|1
1640057720000|2021-12-21 03:35:20|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153.1|2152.8|4
1640057730000|2021-12-21 03:35:30|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|9
1640057740000|2021-12-21 03:35:40|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|0
1640057750000|2021-12-21 03:35:50|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.3|2153|1
1640057760000|2021-12-21 03:36:00|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|0
1640057770000|2021-12-21 03:36:10|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|0
1640057780000|2021-12-21 03:36:20|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|2
1640057790000|2021-12-21 03:36:30|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|0
1640057800000|2021-12-21 03:36:40|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|0
1640057810000|2021-12-21 03:36:50|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|3
1640057820000|2021-12-21 03:37:00|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|1
1640057830000|2021-12-21 03:37:10|2154|2153.7|2154|2153.7|2154.1|2153.8|2154|2153.7|2
1640057840000|2021-12-21 03:37:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1640057860000|2021-12-21 03:37:40|2154|2153.7|2154|2153.7|2154.1|2153.8|2154|2153.7|0
1640057870000|2021-12-21 03:37:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|0
1640057880000|2021-12-21 03:38:00|2153.7|2153.4|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|1
1640057890000|2021-12-21 03:38:10|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|1
1640057900000|2021-12-21 03:38:20|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.1|2152.8|7
1640057910000|2021-12-21 03:38:30|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|0
1640057920000|2021-12-21 03:38:40|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|3
1640057930000|2021-12-21 03:38:50|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|0
1640057940000|2021-12-21 03:39:00|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|1
1640057950000|2021-12-21 03:39:10|2153.3|2153|2153.3|2153|2153.3|2153|2153.1|2152.8|2
1640057960000|2021-12-21 03:39:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|0
1640057970000|2021-12-21 03:39:30|2153.5|2153.2|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|1
1640057980000|2021-12-21 03:39:40|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|0
1640057990000|2021-12-21 03:39:50|2153.7|2153.4|2154.1|2153.8|2154.1|2153.8|2153.7|2153.4|3
1640058000000|2021-12-21 03:40:00|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|1
1640058010000|2021-12-21 03:40:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|0
1640058030000|2021-12-21 03:40:30|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|1
1640058050000|2021-12-21 03:40:50|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|0
1640058060000|2021-12-21 03:41:00|2153.5|2153.2|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|0
1640058070000|2021-12-21 03:41:10|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|0
1640058080000|2021-12-21 03:41:20|2153.6|2153.3|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|2
1640058100000|2021-12-21 03:41:40|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1640058120000|2021-12-21 03:42:00|2153.6|2153.3|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|0
1640058130000|2021-12-21 03:42:10|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1640058140000|2021-12-21 03:42:20|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.3|2153|0
1640058150000|2021-12-21 03:42:30|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|1
1640058160000|2021-12-21 03:42:40|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|1
1640058170000|2021-12-21 03:42:50|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1640058180000|2021-12-21 03:43:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|0
1640058190000|2021-12-21 03:43:10|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|0
1640058200000|2021-12-21 03:43:20|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|0
1640058210000|2021-12-21 03:43:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|0
1640058220000|2021-12-21 03:43:40|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|1
1640058250000|2021-12-21 03:44:10|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|0
1640058270000|2021-12-21 03:44:30|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|3
1640058280000|2021-12-21 03:44:40|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1640058290000|2021-12-21 03:44:50|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1640058300000|2021-12-21 03:45:00|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1640058310000|2021-12-21 03:45:10|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|0
1640058320000|2021-12-21 03:45:20|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|0
1640058330000|2021-12-21 03:45:30|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|0
1640058340000|2021-12-21 03:45:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|0
1640058350000|2021-12-21 03:45:50|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|4
1640058360000|2021-12-21 03:46:00|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.8|2152.5|4
1640058370000|2021-12-21 03:46:10|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|2
1640058380000|2021-12-21 03:46:20|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|0
1640058390000|2021-12-21 03:46:30|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|4
1640058400000|2021-12-21 03:46:40|2152.5|2152.2|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|4
1640058410000|2021-12-21 03:46:50|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.1|2151.8|2
1640058420000|2021-12-21 03:47:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|0
1640058430000|2021-12-21 03:47:10|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|1
1640058440000|2021-12-21 03:47:20|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.3|2152|1
1640058450000|2021-12-21 03:47:30|2152.6|2152.3|2152.3|2152|2152.7|2152.4|2152.3|2152|5
1640058460000|2021-12-21 03:47:40|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.3|2152|3
1640058470000|2021-12-21 03:47:50|2152.5|2152.2|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|3
1640058480000|2021-12-21 03:48:00|2152.5|2152.2|2152.6|2152.3|2152.8|2152.5|2152.5|2152.2|7
1640058490000|2021-12-21 03:48:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|2
1640058500000|2021-12-21 03:48:20|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|4
1640058510000|2021-12-21 03:48:30|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|3
1640058520000|2021-12-21 03:48:40|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|0
1640058540000|2021-12-21 03:49:00|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|1
1640058550000|2021-12-21 03:49:10|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|1
1640058560000|2021-12-21 03:49:20|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|0
1640058570000|2021-12-21 03:49:30|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|3
1640058590000|2021-12-21 03:49:50|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|1
1640058600000|2021-12-21 03:50:00|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|1
1640058610000|2021-12-21 03:50:10|2152.7|2152.4|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|0
1640058620000|2021-12-21 03:50:20|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|0
1640058630000|2021-12-21 03:50:30|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|0
1640058640000|2021-12-21 03:50:40|2153|2152.7|2153.3|2153|2153.4|2153.1|2153|2152.7|4
1640058650000|2021-12-21 03:50:50|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|1
1640058660000|2021-12-21 03:51:00|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|0
1640058670000|2021-12-21 03:51:10|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|0
1640058680000|2021-12-21 03:51:20|2153.3|2153|2153.4|2153.1|2153.7|2153.4|2153.3|2153|5
1640058690000|2021-12-21 03:51:30|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|1
1640058700000|2021-12-21 03:51:40|2153.4|2153.1|2153.4|2153.1|2153.6|2153.3|2153.3|2153|2
1640058720000|2021-12-21 03:52:00|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|2
1640058730000|2021-12-21 03:52:10|||||||||2
1640058740000|2021-12-21 03:52:20|2153.1|2152.8|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|4
1640058750000|2021-12-21 03:52:30|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.3|2153|0
1640058760000|2021-12-21 03:52:40|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.3|2153|1
1640058770000|2021-12-21 03:52:50|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|3
1640058780000|2021-12-21 03:53:00|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|3
1640058790000|2021-12-21 03:53:10|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|3
1640058800000|2021-12-21 03:53:20|2153.6|2153.3|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|7
1640058810000|2021-12-21 03:53:30|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|3
1640058820000|2021-12-21 03:53:40|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|0
1640058830000|2021-12-21 03:53:50|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|0
1640058840000|2021-12-21 03:54:00|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|1
1640058850000|2021-12-21 03:54:10|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|0
1640058860000|2021-12-21 03:54:20|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|0
1640058870000|2021-12-21 03:54:30|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|5
1640058880000|2021-12-21 03:54:40|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.9|2153.6|3
1640058890000|2021-12-21 03:54:50|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|0
1640058900000|2021-12-21 03:55:00|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|3
1640058910000|2021-12-21 03:55:10|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|0
1640058920000|2021-12-21 03:55:20|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154|2153.7|0
1640058930000|2021-12-21 03:55:30|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1640058940000|2021-12-21 03:55:40|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|0
1640058950000|2021-12-21 03:55:50|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|0
1640058960000|2021-12-21 03:56:00|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.8|2153.5|1
1640058970000|2021-12-21 03:56:10|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|6
1640058980000|2021-12-21 03:56:20|2153.7|2153.4|2154|2153.7|2154|2153.7|2153.7|2153.4|1
1640058990000|2021-12-21 03:56:30|||||||||2
1640059000000|2021-12-21 03:56:40|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|0
1640059020000|2021-12-21 03:57:00|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.8|2153.5|2
1640059030000|2021-12-21 03:57:10|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|2
1640059040000|2021-12-21 03:57:20|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|0
1640059050000|2021-12-21 03:57:30|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|0
1640059060000|2021-12-21 03:57:40|2154|2153.7|2154|2153.7|2154|2153.7|2153.9|2153.6|0
1640059070000|2021-12-21 03:57:50|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|1
1640059080000|2021-12-21 03:58:00|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.3|2154|1
1640059090000|2021-12-21 03:58:10|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.3|2154|2
1640059100000|2021-12-21 03:58:20|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|0
1640059110000|2021-12-21 03:58:30|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|4
1640059120000|2021-12-21 03:58:40|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|0
1640059130000|2021-12-21 03:58:50|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|5
1640059140000|2021-12-21 03:59:00|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|0
1640059150000|2021-12-21 03:59:10|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|0
1640059170000|2021-12-21 03:59:30|2153.9|2153.6|2153.8|2153.5|2154|2153.7|2153.8|2153.5|0
1640059180000|2021-12-21 03:59:40|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|2
1640059190000|2021-12-21 03:59:50|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|0
1640059200000|2021-12-21 04:00:00|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2153.9|2153.6|0
1640059210000|2021-12-21 04:00:10|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|0
1640059220000|2021-12-21 04:00:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|0
1640059230000|2021-12-21 04:00:30|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|0
1640059250000|2021-12-21 04:00:50|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|0
1640059260000|2021-12-21 04:01:00|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|1
1640059270000|2021-12-21 04:01:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|2
1640059280000|2021-12-21 04:01:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|0
1640059290000|2021-12-21 04:01:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2
1640059300000|2021-12-21 04:01:40|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|0
1640059310000|2021-12-21 04:01:50|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|2
1640059320000|2021-12-21 04:02:00|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|0
1640059330000|2021-12-21 04:02:10|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|2
1640059340000|2021-12-21 04:02:20|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|0
1640059360000|2021-12-21 04:02:40|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2153.3|2153|6
1640059370000|2021-12-21 04:02:50|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|0
1640059390000|2021-12-21 04:03:10|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.2|2152.9|0
1640059400000|2021-12-21 04:03:20|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|5
1640059410000|2021-12-21 04:03:30|||||||||1
1640059420000|2021-12-21 04:03:40|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|0
1640059430000|2021-12-21 04:03:50|||||||||1
1640059440000|2021-12-21 04:04:00|2153.5|2153.2|2153.3|2153|2153.6|2153.3|2153.3|2153|5
1640059450000|2021-12-21 04:04:10|2153.4|2153.1|2153.6|2153.3|2153.7|2153.4|2153.4|2153.1|0
1640059460000|2021-12-21 04:04:20|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|0
1640059470000|2021-12-21 04:04:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|0
1640059490000|2021-12-21 04:04:50|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|0
1640059510000|2021-12-21 04:05:10|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|0
1640059520000|2021-12-21 04:05:20|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|0
1640059530000|2021-12-21 04:05:30|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|1
1640059540000|2021-12-21 04:05:40|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|1
1640059550000|2021-12-21 04:05:50|2154|2153.7|2154.3|2154|2154.3|2154|2154|2153.7|0
1640059560000|2021-12-21 04:06:00|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|3
1640059570000|2021-12-21 04:06:10|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|0
1640059590000|2021-12-21 04:06:30|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154.2|2153.9|2
1640059600000|2021-12-21 04:06:40|2154.3|2154|2154.3|2154|2154.3|2154|2154.2|2153.9|0
1640059610000|2021-12-21 04:06:50|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|0
1640059620000|2021-12-21 04:07:00|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.2|2153.9|4
1640059650000|2021-12-21 04:07:30|||||||||1
1640059660000|2021-12-21 04:07:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1640059670000|2021-12-21 04:07:50|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.1|2153.8|4
1640059680000|2021-12-21 04:08:00|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.1|2153.8|2
1640059690000|2021-12-21 04:08:10|2154|2153.7|2153.7|2153.4|2154|2153.7|2153.7|2153.4|3
1640059700000|2021-12-21 04:08:20|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|0
1640059710000|2021-12-21 04:08:30|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|4
1640059720000|2021-12-21 04:08:40|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|2
1640059730000|2021-12-21 04:08:50|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|1
1640059750000|2021-12-21 04:09:10|2153.2|2152.9|2153.3|2153|2153.4|2153.1|2153.2|2152.9|10
1640059790000|2021-12-21 04:09:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|5
1640059800000|2021-12-21 04:10:00|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|5
1640059810000|2021-12-21 04:10:10|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.3|2153|2
1640059820000|2021-12-21 04:10:20|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.3|2153|3
1640059830000|2021-12-21 04:10:30|2153.2|2152.9|2153.3|2153|2153.5|2153.2|2153.2|2152.9|6
1640059840000|2021-12-21 04:10:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|0
1640059850000|2021-12-21 04:10:50|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|0
1640059860000|2021-12-21 04:11:00|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.3|2153|6
1640059870000|2021-12-21 04:11:10|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|3
1640059880000|2021-12-21 04:11:20|2153.6|2153.3|2154.1|2153.8|2154.1|2153.8|2153.6|2153.3|7
1640059890000|2021-12-21 04:11:30|2154|2153.7|2154|2153.7|2154|2153.7|2153.9|2153.6|6
1640059900000|2021-12-21 04:11:40|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|1
1640059910000|2021-12-21 04:11:50|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|14
1640059920000|2021-12-21 04:12:00|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|6
1640059930000|2021-12-21 04:12:10|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|0
1640059950000|2021-12-21 04:12:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|0
1640059970000|2021-12-21 04:12:50|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|6
1640059980000|2021-12-21 04:13:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2
1640059990000|2021-12-21 04:13:10|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.3|2153|15
1640060000000|2021-12-21 04:13:20|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.3|2153|3
1640060010000|2021-12-21 04:13:30|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|9
1640060020000|2021-12-21 04:13:40|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|0
1640060030000|2021-12-21 04:13:50|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|2
1640060040000|2021-12-21 04:14:00|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|3
1640060050000|2021-12-21 04:14:10|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|1
1640060060000|2021-12-21 04:14:20|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154|2153.7|4
1640060070000|2021-12-21 04:14:30|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154.1|2153.8|0
1640060080000|2021-12-21 04:14:40|2154.3|2154|2154.5|2154.2|2154.6|2154.3|2154.2|2153.9|11
1640060090000|2021-12-21 04:14:50|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|1
1640060100000|2021-12-21 04:15:00|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|2
1640060110000|2021-12-21 04:15:10|2154.5|2154.2|2154.2|2153.9|2154.5|2154.2|2154.1|2153.8|3
1640060120000|2021-12-21 04:15:20|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|0
1640060130000|2021-12-21 04:15:30|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|9
1640060140000|2021-12-21 04:15:40|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.2|2153.9|5
1640060150000|2021-12-21 04:15:50|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|1
1640060160000|2021-12-21 04:16:00|2154.1|2153.8|2154|2153.7|2154.2|2153.9|2154|2153.7|1
1640060170000|2021-12-21 04:16:10|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.9|2153.6|8
1640060180000|2021-12-21 04:16:20|2154.1|2153.8|2154.2|2153.9|2154.3|2154|2154.1|2153.8|0
1640060190000|2021-12-21 04:16:30|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.3|2154|4
1640060200000|2021-12-21 04:16:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|0
1640060210000|2021-12-21 04:16:50|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|1
1640060220000|2021-12-21 04:17:00|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|3
1640060230000|2021-12-21 04:17:10|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2
1640060240000|2021-12-21 04:17:20|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|0
1640060250000|2021-12-21 04:17:30|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|5
1640060280000|2021-12-21 04:18:00|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|0
1640060290000|2021-12-21 04:18:10|2154.5|2154.2|2154.4|2154.1|2154.6|2154.3|2154.4|2154.1|4
1640060300000|2021-12-21 04:18:20|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|1
1640060320000|2021-12-21 04:18:40|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|2
1640060330000|2021-12-21 04:18:50|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|5
1640060340000|2021-12-21 04:19:00|2154.4|2154.1|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|7
1640060350000|2021-12-21 04:19:10|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|6
1640060360000|2021-12-21 04:19:20|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|3
1640060370000|2021-12-21 04:19:30|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|1
1640060390000|2021-12-21 04:19:50|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|5
1640060400000|2021-12-21 04:20:00|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|3
1640060410000|2021-12-21 04:20:10|2154|2153.7|2154.3|2154|2154.3|2154|2154|2153.7|3
1640060420000|2021-12-21 04:20:20|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|9
1640060430000|2021-12-21 04:20:30|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2
1640060440000|2021-12-21 04:20:40|2154.4|2154.1|2154.7|2154.4|2154.8|2154.5|2154.4|2154.1|18
1640060450000|2021-12-21 04:20:50|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|3
1640060460000|2021-12-21 04:21:00|2154.1|2153.8|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|5
1640060470000|2021-12-21 04:21:10|2153.7|2153.4|2154|2153.7|2154|2153.7|2153.7|2153.4|5
1640060480000|2021-12-21 04:21:20|2153.9|2153.6|2153.3|2153|2154|2153.7|2153.3|2153|5
1640060490000|2021-12-21 04:21:30|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|7
1640060500000|2021-12-21 04:21:40|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|2
1640060510000|2021-12-21 04:21:50|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|0
1640060520000|2021-12-21 04:22:00|2154|2153.7|2154|2153.7|2154|2153.7|2153.9|2153.6|3
1640060530000|2021-12-21 04:22:10|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.9|2153.6|0
1640060540000|2021-12-21 04:22:20|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|6
1640060560000|2021-12-21 04:22:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|0
1640060570000|2021-12-21 04:22:50|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|2
1640060580000|2021-12-21 04:23:00|2154.3|2154|2154.3|2154|2154.3|2154|2154.3|2154|0
1640060590000|2021-12-21 04:23:10|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|2
1640060600000|2021-12-21 04:23:20|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|6
1640060610000|2021-12-21 04:23:30|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2
1640060620000|2021-12-21 04:23:40|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|4
1640060630000|2021-12-21 04:23:50|2154.4|2154.1|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|5
1640060660000|2021-12-21 04:24:20|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|3
1640060680000|2021-12-21 04:24:40|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.8|2154.5|3
1640060690000|2021-12-21 04:24:50|2154.8|2154.5|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|12
1640060700000|2021-12-21 04:25:00|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|9
1640060710000|2021-12-21 04:25:10|2154.5|2154.2|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|6
1640060740000|2021-12-21 04:25:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|3
1640060750000|2021-12-21 04:25:50|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|2
1640060760000|2021-12-21 04:26:00|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|5
1640060770000|2021-12-21 04:26:10|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|1
1640060780000|2021-12-21 04:26:20|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|2
1640060790000|2021-12-21 04:26:30|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|5
1640060800000|2021-12-21 04:26:40|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|5
1640060810000|2021-12-21 04:26:50|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|0
1640060820000|2021-12-21 04:27:00|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|0
1640060840000|2021-12-21 04:27:20|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2
1640060850000|2021-12-21 04:27:30|||||||||1
1640060880000|2021-12-21 04:28:00|||||||||1
1640060890000|2021-12-21 04:28:10|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1640060900000|2021-12-21 04:28:20|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|5
1640060920000|2021-12-21 04:28:40|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|4
1640060930000|2021-12-21 04:28:50|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|7
1640060940000|2021-12-21 04:29:00|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|10
1640060950000|2021-12-21 04:29:10|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|7
1640060960000|2021-12-21 04:29:20|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|10
1640060970000|2021-12-21 04:29:30|2155.8|2155.5|2156.1|2155.8|2156.2|2155.9|2155.8|2155.5|26
1640060980000|2021-12-21 04:29:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|7
1640060990000|2021-12-21 04:29:50|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|0
1640061000000|2021-12-21 04:30:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1640061010000|2021-12-21 04:30:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2
1640061020000|2021-12-21 04:30:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|25
1640061030000|2021-12-21 04:30:30|2156.5|2156.2|2156.3|2156|2156.6|2156.3|2156.3|2156|8
1640061040000|2021-12-21 04:30:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1640061060000|2021-12-21 04:31:00|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|6
1640061070000|2021-12-21 04:31:10|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|2
1640061080000|2021-12-21 04:31:20|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2155.9|2155.6|4
1640061110000|2021-12-21 04:31:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|4
1640061120000|2021-12-21 04:32:00|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|6
1640061130000|2021-12-21 04:32:10|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|2
1640061140000|2021-12-21 04:32:20|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|1
1640061150000|2021-12-21 04:32:30|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|3
1640061160000|2021-12-21 04:32:40|||||||||1
1640061170000|2021-12-21 04:32:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|6
1640061180000|2021-12-21 04:33:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.8|2155.5|1
1640061190000|2021-12-21 04:33:10|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1640061200000|2021-12-21 04:33:20|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|4
1640061210000|2021-12-21 04:33:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|1
1640061220000|2021-12-21 04:33:40|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|1
1640061230000|2021-12-21 04:33:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|0
1640061240000|2021-12-21 04:34:00|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1640061260000|2021-12-21 04:34:20|||||||||1
1640061270000|2021-12-21 04:34:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|3
1640061280000|2021-12-21 04:34:40|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|11
1640061290000|2021-12-21 04:34:50|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|3
1640061310000|2021-12-21 04:35:10|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.9|2155.6|0
1640061320000|2021-12-21 04:35:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|11
1640061330000|2021-12-21 04:35:30|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1640061340000|2021-12-21 04:35:40|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|2
1640061350000|2021-12-21 04:35:50|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|0
1640061360000|2021-12-21 04:36:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|0
1640061400000|2021-12-21 04:36:40|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|2
1640061420000|2021-12-21 04:37:00|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|0
1640061430000|2021-12-21 04:37:10|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|0
1640061440000|2021-12-21 04:37:20|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|0
1640061450000|2021-12-21 04:37:30|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|0
1640061460000|2021-12-21 04:37:40|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|7
1640061470000|2021-12-21 04:37:50|||||||||1
1640061480000|2021-12-21 04:38:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.8|2155.5|1
1640061490000|2021-12-21 04:38:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1640061500000|2021-12-21 04:38:20|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|0
1640061510000|2021-12-21 04:38:30|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|0
1640061520000|2021-12-21 04:38:40|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1640061530000|2021-12-21 04:38:50|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|2
1640061540000|2021-12-21 04:39:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|0
1640061550000|2021-12-21 04:39:10|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1640061560000|2021-12-21 04:39:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|0
1640061580000|2021-12-21 04:39:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|0
1640061590000|2021-12-21 04:39:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2
1640061600000|2021-12-21 04:40:00|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|1
1640061620000|2021-12-21 04:40:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|1
1640061630000|2021-12-21 04:40:30|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|0
1640061650000|2021-12-21 04:40:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|0
1640061660000|2021-12-21 04:41:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1640061680000|2021-12-21 04:41:20|||||||||1
1640061690000|2021-12-21 04:41:30|2155.6|2155.3|2155.8|2155.5|2155.9|2155.6|2155.6|2155.3|2
1640061710000|2021-12-21 04:41:50|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|0
1640061720000|2021-12-21 04:42:00|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1640061730000|2021-12-21 04:42:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1640061740000|2021-12-21 04:42:20|2156.3|2156|2156.3|2156|2156.4|2156.1|2156.3|2156|1
1640061750000|2021-12-21 04:42:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.3|2156|0
1640061760000|2021-12-21 04:42:40|2156.3|2156|2156.3|2156|2156.4|2156.1|2156.2|2155.9|1
1640061770000|2021-12-21 04:42:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|1
1640061780000|2021-12-21 04:43:00|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|0
1640061790000|2021-12-21 04:43:10|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|1
1640061810000|2021-12-21 04:43:30|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|0
1640061820000|2021-12-21 04:43:40|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|9
1640061830000|2021-12-21 04:43:50|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1640061840000|2021-12-21 04:44:00|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|0
1640061870000|2021-12-21 04:44:30|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|1
1640061880000|2021-12-21 04:44:40|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|0
1640061890000|2021-12-21 04:44:50|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|0
1640061910000|2021-12-21 04:45:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|1
1640061920000|2021-12-21 04:45:20|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|0
1640061930000|2021-12-21 04:45:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|0
1640061950000|2021-12-21 04:45:50|||||||||3
1640061980000|2021-12-21 04:46:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|1
1640061990000|2021-12-21 04:46:30|2155.7|2155.4|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|0
1640062000000|2021-12-21 04:46:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|0
1640062010000|2021-12-21 04:46:50|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|0
1640062020000|2021-12-21 04:47:00|2155.8|2155.5|2155.8|2155.5|2156|2155.7|2155.8|2155.5|0
1640062040000|2021-12-21 04:47:20|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|2
1640062070000|2021-12-21 04:47:50|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|0
1640062080000|2021-12-21 04:48:00|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|0
1640062090000|2021-12-21 04:48:10|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2155|2154.7|9
1640062100000|2021-12-21 04:48:20|2155.1|2154.8|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|1
1640062110000|2021-12-21 04:48:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|0
1640062120000|2021-12-21 04:48:40|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|1
1640062130000|2021-12-21 04:48:50|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|0
1640062140000|2021-12-21 04:49:00|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|2
1640062150000|2021-12-21 04:49:10|2155.9|2155.6|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|0
1640062160000|2021-12-21 04:49:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|3
1640062170000|2021-12-21 04:49:30|2156.2|2155.9|2156.1|2155.8|2156.3|2156|2156.1|2155.8|0
1640062180000|2021-12-21 04:49:40|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|0
1640062190000|2021-12-21 04:49:50|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|0
1640062210000|2021-12-21 04:50:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|0
1640062220000|2021-12-21 04:50:20|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|0
1640062230000|2021-12-21 04:50:30|2156.3|2156|2156.3|2156|2156.4|2156.1|2156.3|2156|1
1640062240000|2021-12-21 04:50:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1640062250000|2021-12-21 04:50:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|0
1640062260000|2021-12-21 04:51:00|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|0
1640062270000|2021-12-21 04:51:10|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156|2155.7|1
1640062280000|2021-12-21 04:51:20|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|1
1640062290000|2021-12-21 04:51:30|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|0
1640062300000|2021-12-21 04:51:40|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|0
1640062310000|2021-12-21 04:51:50|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|0
1640062320000|2021-12-21 04:52:00|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|0
1640062330000|2021-12-21 04:52:10|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|2
1640062340000|2021-12-21 04:52:20|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|0
1640062350000|2021-12-21 04:52:30|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.1|2155.8|1
1640062390000|2021-12-21 04:53:10|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|0
1640062400000|2021-12-21 04:53:20|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.1|2155.8|1
1640062410000|2021-12-21 04:53:30|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|0
1640062420000|2021-12-21 04:53:40|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|0
1640062430000|2021-12-21 04:53:50|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|0
1640062440000|2021-12-21 04:54:00|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156|2155.7|2
1640062450000|2021-12-21 04:54:10|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|0
1640062470000|2021-12-21 04:54:30|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2156|2155.7|1
1640062480000|2021-12-21 04:54:40|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|1
1640062490000|2021-12-21 04:54:50|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.3|2156|0
1640062500000|2021-12-21 04:55:00|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|1
1640062510000|2021-12-21 04:55:10|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|12
1640062520000|2021-12-21 04:55:20|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|1
1640062540000|2021-12-21 04:55:40|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|2
1640062550000|2021-12-21 04:55:50|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1640062560000|2021-12-21 04:56:00|2155.9|2155.6|2156|2155.7|2156.1|2155.8|2155.9|2155.6|1
1640062570000|2021-12-21 04:56:10|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1640062580000|2021-12-21 04:56:20|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|0
1640062600000|2021-12-21 04:56:40|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|0
1640062620000|2021-12-21 04:57:00|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|0
1640062640000|2021-12-21 04:57:20|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|1
1640062690000|2021-12-21 04:58:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|0
1640062700000|2021-12-21 04:58:20|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|2
1640062710000|2021-12-21 04:58:30|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|0
1640062720000|2021-12-21 04:58:40|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|0
1640062730000|2021-12-21 04:58:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|0
1640062740000|2021-12-21 04:59:00|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|0
1640062750000|2021-12-21 04:59:10|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|0
1640062770000|2021-12-21 04:59:30|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|0
1640062780000|2021-12-21 04:59:40|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|0
1640062790000|2021-12-21 04:59:50|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|1
1640062800000|2021-12-21 05:00:00|2155.8|2155.5|2156.3|2156|2156.7|2156.4|2155.8|2155.5|25
1640062810000|2021-12-21 05:00:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|0
1640062820000|2021-12-21 05:00:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1640062850000|2021-12-21 05:00:50|2156.2|2155.9|2156.3|2156|2156.4|2156.1|2156.2|2155.9|1
1640062860000|2021-12-21 05:01:00|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|1
1640062870000|2021-12-21 05:01:10|2156.3|2156|2157.4|2157.1|2157.4|2157.1|2156.3|2156|20
1640062880000|2021-12-21 05:01:20|2157.3|2157|2158.2|2157.9|2158.6|2158.3|2157.2|2156.9|109
1640062890000|2021-12-21 05:01:30|2158.1|2157.8|2158.4|2158.1|2158.6|2158.3|2158.1|2157.8|7
1640062900000|2021-12-21 05:01:40|2158.3|2158|2158.1|2157.8|2158.6|2158.3|2158|2157.7|10
1640062910000|2021-12-21 05:01:50|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158|2157.7|8
1640062920000|2021-12-21 05:02:00|2158.5|2158.2|2157.9|2157.6|2158.5|2158.2|2157.9|2157.6|21
1640062930000|2021-12-21 05:02:10|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2157.9|2157.6|5
1640062940000|2021-12-21 05:02:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|3
1640062950000|2021-12-21 05:02:30|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.8|2157.5|5
1640062960000|2021-12-21 05:02:40|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|0
1640062970000|2021-12-21 05:02:50|2157.6|2157.3|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|1
1640062980000|2021-12-21 05:03:00|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|0
1640062990000|2021-12-21 05:03:10|2157.4|2157.1|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|15
1640063000000|2021-12-21 05:03:20|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|0
1640063010000|2021-12-21 05:03:30|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.2|2156.9|2
1640063020000|2021-12-21 05:03:40|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|5
1640063030000|2021-12-21 05:03:50|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|2
1640063040000|2021-12-21 05:04:00|2157.4|2157.1|2156.8|2156.5|2157.4|2157.1|2156.7|2156.4|6
1640063050000|2021-12-21 05:04:10|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|2
1640063060000|2021-12-21 05:04:20|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|4
1640063070000|2021-12-21 05:04:30|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|1
1640063080000|2021-12-21 05:04:40|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1640063090000|2021-12-21 05:04:50|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1640063100000|2021-12-21 05:05:00|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|0
1640063110000|2021-12-21 05:05:10|2156.9|2156.6|2156.7|2156.4|2157|2156.7|2156.7|2156.4|2
1640063120000|2021-12-21 05:05:20|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|0
1640063140000|2021-12-21 05:05:40|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|0
1640063150000|2021-12-21 05:05:50|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2156.9|2156.6|0
1640063160000|2021-12-21 05:06:00|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|0
1640063190000|2021-12-21 05:06:30|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|0
1640063200000|2021-12-21 05:06:40|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|0
1640063210000|2021-12-21 05:06:50|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|2
1640063220000|2021-12-21 05:07:00|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|8
1640063230000|2021-12-21 05:07:10|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|3
1640063240000|2021-12-21 05:07:20|2157.7|2157.4|2157.8|2157.5|2158|2157.7|2157.7|2157.4|5
1640063260000|2021-12-21 05:07:40|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|8
1640063270000|2021-12-21 05:07:50|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640063280000|2021-12-21 05:08:00|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|0
1640063290000|2021-12-21 05:08:10|2157.5|2157.2|2157.7|2157.4|2157.9|2157.6|2157.3|2157|4
1640063300000|2021-12-21 05:08:20|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.4|2157.1|2
1640063310000|2021-12-21 05:08:30|2157.6|2157.3|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|1
1640063320000|2021-12-21 05:08:40|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.1|2156.8|9
1640063330000|2021-12-21 05:08:50|2157.3|2157|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|0
1640063340000|2021-12-21 05:09:00|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|2
1640063350000|2021-12-21 05:09:10|2157.5|2157.2|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|1
1640063360000|2021-12-21 05:09:20|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|3
1640063370000|2021-12-21 05:09:30|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|1
1640063380000|2021-12-21 05:09:40|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|2
1640063390000|2021-12-21 05:09:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|1
1640063400000|2021-12-21 05:10:00|2157.7|2157.4|2157.1|2156.8|2157.8|2157.5|2157.1|2156.8|4
1640063410000|2021-12-21 05:10:10|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.1|2156.8|3
1640063420000|2021-12-21 05:10:20|2157.1|2156.8|2157.2|2156.9|2157.3|2157|2157.1|2156.8|1
1640063430000|2021-12-21 05:10:30|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|1
1640063440000|2021-12-21 05:10:40|2157|2156.7|2157|2156.7|2157.1|2156.8|2157|2156.7|1
1640063450000|2021-12-21 05:10:50|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|1
1640063460000|2021-12-21 05:11:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|0
1640063470000|2021-12-21 05:11:10|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|0
1640063480000|2021-12-21 05:11:20|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|0
1640063490000|2021-12-21 05:11:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.3|2157|0
1640063520000|2021-12-21 05:12:00|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|1
1640063530000|2021-12-21 05:12:10|2157.6|2157.3|2157.5|2157.2|2157.7|2157.4|2157.5|2157.2|1
1640063540000|2021-12-21 05:12:20|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|2
1640063550000|2021-12-21 05:12:30|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1640063580000|2021-12-21 05:13:00|2157.7|2157.4|2157.8|2157.5|2158|2157.7|2157.7|2157.4|1
1640063600000|2021-12-21 05:13:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640063610000|2021-12-21 05:13:30|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640063620000|2021-12-21 05:13:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1640063630000|2021-12-21 05:13:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1640063640000|2021-12-21 05:14:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1640063650000|2021-12-21 05:14:10|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1640063660000|2021-12-21 05:14:20|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|4
1640063670000|2021-12-21 05:14:30|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|15
1640063680000|2021-12-21 05:14:40|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|1
1640063690000|2021-12-21 05:14:50|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1640063700000|2021-12-21 05:15:00|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|1
1640063710000|2021-12-21 05:15:10|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.3|2158|0
1640063720000|2021-12-21 05:15:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1640063730000|2021-12-21 05:15:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|0
1640063740000|2021-12-21 05:15:40|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.3|2158|1
1640063750000|2021-12-21 05:15:50|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.3|2158|0
1640063760000|2021-12-21 05:16:00|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|0
1640063770000|2021-12-21 05:16:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1640063780000|2021-12-21 05:16:20|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158|2157.7|6
1640063800000|2021-12-21 05:16:40|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|3
1640063810000|2021-12-21 05:16:50|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|2
1640063820000|2021-12-21 05:17:00|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|3
1640063830000|2021-12-21 05:17:10|2157.7|2157.4|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|4
1640063840000|2021-12-21 05:17:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640063850000|2021-12-21 05:17:30|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|1
1640063860000|2021-12-21 05:17:40|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|2
1640063870000|2021-12-21 05:17:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|0
1640063880000|2021-12-21 05:18:00|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|0
1640063890000|2021-12-21 05:18:10|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640063900000|2021-12-21 05:18:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640063910000|2021-12-21 05:18:30|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|2
1640063920000|2021-12-21 05:18:40|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1640063930000|2021-12-21 05:18:50|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|0
1640063940000|2021-12-21 05:19:00|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|1
1640063950000|2021-12-21 05:19:10|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|1
1640063960000|2021-12-21 05:19:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1640063970000|2021-12-21 05:19:30|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|1
1640063980000|2021-12-21 05:19:40|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|1
1640063990000|2021-12-21 05:19:50|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|0
1640064000000|2021-12-21 05:20:00|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.7|2157.4|3
1640064010000|2021-12-21 05:20:10|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|1
1640064020000|2021-12-21 05:20:20|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1640064030000|2021-12-21 05:20:30|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|0
1640064040000|2021-12-21 05:20:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1640064050000|2021-12-21 05:20:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1640064060000|2021-12-21 05:21:00|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|3
1640064090000|2021-12-21 05:21:30|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|1
1640064100000|2021-12-21 05:21:40|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|1
1640064110000|2021-12-21 05:21:50|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|0
1640064120000|2021-12-21 05:22:00|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|1
1640064130000|2021-12-21 05:22:10|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|0
1640064140000|2021-12-21 05:22:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1640064150000|2021-12-21 05:22:30|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|5
1640064160000|2021-12-21 05:22:40|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640064170000|2021-12-21 05:22:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|2
1640064180000|2021-12-21 05:23:00|||||||||1
1640064190000|2021-12-21 05:23:10|2158|2157.7|2158|2157.7|2158.2|2157.9|2157.9|2157.6|12
1640064200000|2021-12-21 05:23:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|14
1640064210000|2021-12-21 05:23:30|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|0
1640064220000|2021-12-21 05:23:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|1
1640064230000|2021-12-21 05:23:50|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|4
1640064240000|2021-12-21 05:24:00|2158.1|2157.8|2158.1|2157.8|2158.3|2158|2158|2157.7|1
1640064250000|2021-12-21 05:24:10|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.1|2157.8|0
1640064260000|2021-12-21 05:24:20|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1640064270000|2021-12-21 05:24:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158|2157.7|0
1640064280000|2021-12-21 05:24:40|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1640064290000|2021-12-21 05:24:50|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|2
1640064300000|2021-12-21 05:25:00|2158.3|2158|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|0
1640064310000|2021-12-21 05:25:10|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|4
1640064320000|2021-12-21 05:25:20|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|2
1640064330000|2021-12-21 05:25:30|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|1
1640064340000|2021-12-21 05:25:40|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.8|2157.5|0
1640064350000|2021-12-21 05:25:50|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|1
1640064360000|2021-12-21 05:26:00|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|0
1640064370000|2021-12-21 05:26:10|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|0
1640064390000|2021-12-21 05:26:30|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|1
1640064400000|2021-12-21 05:26:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1640064410000|2021-12-21 05:26:50|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.8|2157.5|1
1640064420000|2021-12-21 05:27:00|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.8|2157.5|5
1640064430000|2021-12-21 05:27:10|2157.9|2157.6|2157.5|2157.2|2157.9|2157.6|2157.5|2157.2|4
1640064440000|2021-12-21 05:27:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1640064450000|2021-12-21 05:27:30|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640064460000|2021-12-21 05:27:40|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|4
1640064470000|2021-12-21 05:27:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1640064480000|2021-12-21 05:28:00|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640064490000|2021-12-21 05:28:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1640064500000|2021-12-21 05:28:20|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640064510000|2021-12-21 05:28:30|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640064520000|2021-12-21 05:28:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1640064530000|2021-12-21 05:28:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640064540000|2021-12-21 05:29:00|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640064550000|2021-12-21 05:29:10|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|0
1640064560000|2021-12-21 05:29:20|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|0
1640064570000|2021-12-21 05:29:30|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1640064580000|2021-12-21 05:29:40|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|0
1640064590000|2021-12-21 05:29:50|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1640064600000|2021-12-21 05:30:00|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|1
1640064610000|2021-12-21 05:30:10|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|0
1640064620000|2021-12-21 05:30:20|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|1
1640064630000|2021-12-21 05:30:30|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640064640000|2021-12-21 05:30:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1640064660000|2021-12-21 05:31:00|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1640064670000|2021-12-21 05:31:10|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|2
1640064680000|2021-12-21 05:31:20|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640064690000|2021-12-21 05:31:30|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|0
1640064700000|2021-12-21 05:31:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|1
1640064710000|2021-12-21 05:31:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|0
1640064720000|2021-12-21 05:32:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|0
1640064730000|2021-12-21 05:32:10|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|1
1640064740000|2021-12-21 05:32:20|||||||||1
1640064760000|2021-12-21 05:32:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1640064770000|2021-12-21 05:32:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1640064790000|2021-12-21 05:33:10|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1640064800000|2021-12-21 05:33:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640064810000|2021-12-21 05:33:30|2157.7|2157.4|2157.4|2157.1|2157.8|2157.5|2157.4|2157.1|1
1640064820000|2021-12-21 05:33:40|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640064830000|2021-12-21 05:33:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640064840000|2021-12-21 05:34:00|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640064850000|2021-12-21 05:34:10|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1640064860000|2021-12-21 05:34:20|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|0
1640064870000|2021-12-21 05:34:30|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640064880000|2021-12-21 05:34:40|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640064890000|2021-12-21 05:34:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640064900000|2021-12-21 05:35:00|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|0
1640064910000|2021-12-21 05:35:10|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640064920000|2021-12-21 05:35:20|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640064930000|2021-12-21 05:35:30|2157.4|2157.1|2157.4|2157.1|2157.5|2157.2|2157.3|2157|1
1640064940000|2021-12-21 05:35:40|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|0
1640064950000|2021-12-21 05:35:50|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|0
1640064960000|2021-12-21 05:36:00|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|1
1640064970000|2021-12-21 05:36:10|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|0
1640064980000|2021-12-21 05:36:20|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|0
1640064990000|2021-12-21 05:36:30|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|6
1640065000000|2021-12-21 05:36:40|2157.1|2156.8|2157.2|2156.9|2157.3|2157|2157.1|2156.8|0
1640065010000|2021-12-21 05:36:50|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.1|2156.8|0
1640065020000|2021-12-21 05:37:00|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|2
1640065030000|2021-12-21 05:37:10|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|1
1640065050000|2021-12-21 05:37:30|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2156.9|2156.6|0
1640065060000|2021-12-21 05:37:40|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1640065070000|2021-12-21 05:37:50|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1640065080000|2021-12-21 05:38:00|2157|2156.7|2157|2156.7|2157|2156.7|2156.9|2156.6|0
1640065090000|2021-12-21 05:38:10|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|0
1640065100000|2021-12-21 05:38:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1640065110000|2021-12-21 05:38:30|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|0
1640065120000|2021-12-21 05:38:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1640065140000|2021-12-21 05:39:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|0
1640065150000|2021-12-21 05:39:10|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2157|2156.7|6
1640065160000|2021-12-21 05:39:20|2157.3|2157|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|0
1640065170000|2021-12-21 05:39:30|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1640065180000|2021-12-21 05:39:40|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|0
1640065200000|2021-12-21 05:40:00|2157.6|2157.3|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|3
1640065210000|2021-12-21 05:40:10|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|0
1640065220000|2021-12-21 05:40:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|1
1640065230000|2021-12-21 05:40:30|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|1
1640065240000|2021-12-21 05:40:40|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|1
1640065260000|2021-12-21 05:41:00|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1640065270000|2021-12-21 05:41:10|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|2
1640065280000|2021-12-21 05:41:20|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|0
1640065290000|2021-12-21 05:41:30|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.9|2157.6|2
1640065300000|2021-12-21 05:41:40|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.9|2157.6|0
1640065310000|2021-12-21 05:41:50|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1640065320000|2021-12-21 05:42:00|2157.9|2157.6|2158|2157.7|2158.1|2157.8|2157.9|2157.6|0
1640065330000|2021-12-21 05:42:10|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|1
1640065340000|2021-12-21 05:42:20|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|1
1640065350000|2021-12-21 05:42:30|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|0
1640065360000|2021-12-21 05:42:40|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|0
1640065370000|2021-12-21 05:42:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1640065380000|2021-12-21 05:43:00|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1640065390000|2021-12-21 05:43:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|0
1640065400000|2021-12-21 05:43:20|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1640065410000|2021-12-21 05:43:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|2
1640065420000|2021-12-21 05:43:40|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|1
1640065430000|2021-12-21 05:43:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|0
1640065440000|2021-12-21 05:44:00|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|3
1640065450000|2021-12-21 05:44:10|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1640065460000|2021-12-21 05:44:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1640065470000|2021-12-21 05:44:30|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|0
1640065480000|2021-12-21 05:44:40|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1640065490000|2021-12-21 05:44:50|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1640065500000|2021-12-21 05:45:00|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1640065510000|2021-12-21 05:45:10|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.3|2158|2
1640065520000|2021-12-21 05:45:20|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|4
1640065530000|2021-12-21 05:45:30|2158.4|2158.1|2158|2157.7|2158.4|2158.1|2158|2157.7|4
1640065540000|2021-12-21 05:45:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|4
1640065550000|2021-12-21 05:45:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|4
1640065560000|2021-12-21 05:46:00|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.6|2157.3|5
1640065570000|2021-12-21 05:46:10|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1640065580000|2021-12-21 05:46:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|8
1640065590000|2021-12-21 05:46:30|2157.3|2157|2157.3|2157|2157.4|2157.1|2157.3|2157|0
1640065600000|2021-12-21 05:46:40|2157.4|2157.1|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|1
1640065610000|2021-12-21 05:46:50|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|0
1640065620000|2021-12-21 05:47:00|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|0
1640065630000|2021-12-21 05:47:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1640065640000|2021-12-21 05:47:20|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|0
1640065650000|2021-12-21 05:47:30|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1640065660000|2021-12-21 05:47:40|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640065670000|2021-12-21 05:47:50|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|3
1640065680000|2021-12-21 05:48:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|2
1640065690000|2021-12-21 05:48:10|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|0
1640065700000|2021-12-21 05:48:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1640065710000|2021-12-21 05:48:30|2158|2157.7|2158.4|2158.1|2158.4|2158.1|2158|2157.7|3
1640065720000|2021-12-21 05:48:40|2158.3|2158|2158.6|2158.3|2158.7|2158.4|2158.3|2158|2
1640065730000|2021-12-21 05:48:50|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|0
1640065740000|2021-12-21 05:49:00|2158.7|2158.4|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|9
1640065750000|2021-12-21 05:49:10|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.8|2158.5|1
1640065760000|2021-12-21 05:49:20|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|0
1640065770000|2021-12-21 05:49:30|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|0
1640065780000|2021-12-21 05:49:40|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.8|2158.5|0
1640065790000|2021-12-21 05:49:50|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|0
1640065800000|2021-12-21 05:50:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|0
1640065810000|2021-12-21 05:50:10|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|2
1640065820000|2021-12-21 05:50:20|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|0
1640065830000|2021-12-21 05:50:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|0
1640065840000|2021-12-21 05:50:40|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|2
1640065850000|2021-12-21 05:50:50|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|0
1640065860000|2021-12-21 05:51:00|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|0
1640065870000|2021-12-21 05:51:10|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|2
1640065900000|2021-12-21 05:51:40|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159|2158.7|1
1640065910000|2021-12-21 05:51:50|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|0
1640065920000|2021-12-21 05:52:00|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|1
1640065930000|2021-12-21 05:52:10|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.8|2158.5|0
1640065950000|2021-12-21 05:52:30|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|2
1640065990000|2021-12-21 05:53:10|2159.4|2159.1|2159.3|2159|2159.5|2159.2|2159.3|2159|12
1640066000000|2021-12-21 05:53:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1640066020000|2021-12-21 05:53:40|2159.3|2159|2159.2|2158.9|2159.3|2159|2159.2|2158.9|1
1640066030000|2021-12-21 05:53:50|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1640066040000|2021-12-21 05:54:00|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|9
1640066050000|2021-12-21 05:54:10|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.3|2159|0
1640066060000|2021-12-21 05:54:20|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|0
1640066070000|2021-12-21 05:54:30|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|2
1640066080000|2021-12-21 05:54:40|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2158.9|2158.6|2
1640066090000|2021-12-21 05:54:50|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|0
1640066100000|2021-12-21 05:55:00|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.9|2158.6|1
1640066110000|2021-12-21 05:55:10|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|0
1640066120000|2021-12-21 05:55:20|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.7|2158.4|2
1640066140000|2021-12-21 05:55:40|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2
1640066150000|2021-12-21 05:55:50|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|3
1640066160000|2021-12-21 05:56:00|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|0
1640066170000|2021-12-21 05:56:10|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|1
1640066180000|2021-12-21 05:56:20|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|0
1640066190000|2021-12-21 05:56:30|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|0
1640066200000|2021-12-21 05:56:40|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|0
1640066220000|2021-12-21 05:57:00|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|0
1640066230000|2021-12-21 05:57:10|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|0
1640066240000|2021-12-21 05:57:20|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.1|2158.8|1
1640066250000|2021-12-21 05:57:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.3|2159|0
1640066260000|2021-12-21 05:57:40|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|0
1640066270000|2021-12-21 05:57:50|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|1
1640066280000|2021-12-21 05:58:00|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|1
1640066290000|2021-12-21 05:58:10|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|0
1640066300000|2021-12-21 05:58:20|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|0
1640066310000|2021-12-21 05:58:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|0
1640066330000|2021-12-21 05:58:50|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|2
1640066340000|2021-12-21 05:59:00|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|0
1640066350000|2021-12-21 05:59:10|2159.4|2159.1|2159.3|2159|2159.5|2159.2|2159.3|2159|1
1640066360000|2021-12-21 05:59:20|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|1
1640066370000|2021-12-21 05:59:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|1
1640066380000|2021-12-21 05:59:40|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1640066390000|2021-12-21 05:59:50|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|1
1640066400000|2021-12-21 06:00:00|2159.1|2158.8|2159.2|2158.9|2159.4|2159.1|2159.1|2158.8|4
1640066410000|2021-12-21 06:00:10|2159.3|2159|2159|2158.7|2159.3|2159|2159|2158.7|2
1640066420000|2021-12-21 06:00:20|2159.1|2158.8|2159.3|2159|2159.3|2159|2159|2158.7|0
1640066430000|2021-12-21 06:00:30|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2158.9|2158.6|3
1640066440000|2021-12-21 06:00:40|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|0
1640066450000|2021-12-21 06:00:50|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|2
1640066460000|2021-12-21 06:01:00|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|3
1640066470000|2021-12-21 06:01:10|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|5
1640066480000|2021-12-21 06:01:20|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.7|2158.4|3
1640066490000|2021-12-21 06:01:30|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|2
1640066500000|2021-12-21 06:01:40|2159.3|2159|2159.5|2159.2|2159.5|2159.2|2159.3|2159|1
1640066510000|2021-12-21 06:01:50|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|0
1640066520000|2021-12-21 06:02:00|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|0
1640066530000|2021-12-21 06:02:10|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|3
1640066540000|2021-12-21 06:02:20|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|4
1640066550000|2021-12-21 06:02:30|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|10
1640066560000|2021-12-21 06:02:40|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|0
1640066570000|2021-12-21 06:02:50|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.9|2159.6|6
1640066580000|2021-12-21 06:03:00|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|0
1640066590000|2021-12-21 06:03:10|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|1
1640066600000|2021-12-21 06:03:20|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1640066610000|2021-12-21 06:03:30|2159.8|2159.5|2159.9|2159.6|2160|2159.7|2159.8|2159.5|1
1640066620000|2021-12-21 06:03:40|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.8|2159.5|2
1640066640000|2021-12-21 06:04:00|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|1
1640066650000|2021-12-21 06:04:10|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|0
1640066660000|2021-12-21 06:04:20|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|0
1640066680000|2021-12-21 06:04:40|2160|2159.7|2160.3|2160|2160.4|2160.1|2160|2159.7|7
1640066690000|2021-12-21 06:04:50|2160.2|2159.9|2160.2|2159.9|2160.5|2160.2|2160.1|2159.8|8
1640066700000|2021-12-21 06:05:00|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2159.9|2159.6|3
1640066710000|2021-12-21 06:05:10|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|3
1640066720000|2021-12-21 06:05:20|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|4
1640066730000|2021-12-21 06:05:30|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|7
1640066740000|2021-12-21 06:05:40|2159.9|2159.6|2159.7|2159.4|2160|2159.7|2159.7|2159.4|1
1640066750000|2021-12-21 06:05:50|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|5
1640066760000|2021-12-21 06:06:00|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|4
1640066770000|2021-12-21 06:06:10|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|2
1640066780000|2021-12-21 06:06:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|0
1640066790000|2021-12-21 06:06:30|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|1
1640066800000|2021-12-21 06:06:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2
1640066810000|2021-12-21 06:06:50|2159.7|2159.4|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|0
1640066820000|2021-12-21 06:07:00|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|6
1640066840000|2021-12-21 06:07:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|5
1640066850000|2021-12-21 06:07:30|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|4
1640066860000|2021-12-21 06:07:40|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|4
1640066880000|2021-12-21 06:08:00|2159.1|2158.8|2158.9|2158.6|2159.1|2158.8|2158.9|2158.6|6
1640066890000|2021-12-21 06:08:10|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|4
1640066900000|2021-12-21 06:08:20|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|7
1640066910000|2021-12-21 06:08:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|0
1640066920000|2021-12-21 06:08:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|3
1640066930000|2021-12-21 06:08:50|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|1
1640066940000|2021-12-21 06:09:00|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|1
1640066950000|2021-12-21 06:09:10|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|0
1640066960000|2021-12-21 06:09:20|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|3
1640066970000|2021-12-21 06:09:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1640066980000|2021-12-21 06:09:40|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|1
1640066990000|2021-12-21 06:09:50|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|0
1640067000000|2021-12-21 06:10:00|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2158|2157.7|3
1640067010000|2021-12-21 06:10:10|2157.8|2157.5|2157.9|2157.6|2158|2157.7|2157.8|2157.5|2
1640067020000|2021-12-21 06:10:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1640067030000|2021-12-21 06:10:30|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|1
1640067040000|2021-12-21 06:10:40|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|1
1640067050000|2021-12-21 06:10:50|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|1
1640067060000|2021-12-21 06:11:00|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|0
1640067070000|2021-12-21 06:11:10|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|0
1640067080000|2021-12-21 06:11:20|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|1
1640067090000|2021-12-21 06:11:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|1
1640067110000|2021-12-21 06:11:50|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|6
1640067120000|2021-12-21 06:12:00|2158.5|2158.2|2158.9|2158.6|2158.9|2158.6|2158.5|2158.2|6
1640067130000|2021-12-21 06:12:10|2158.7|2158.4|2159.1|2158.8|2159.2|2158.9|2158.7|2158.4|7
1640067140000|2021-12-21 06:12:20|2159.2|2158.9|2159|2158.7|2159.3|2159|2159|2158.7|3
1640067150000|2021-12-21 06:12:30|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|0
1640067160000|2021-12-21 06:12:40|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|0
1640067170000|2021-12-21 06:12:50|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|1
1640067180000|2021-12-21 06:13:00|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1640067200000|2021-12-21 06:13:20|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|2158.8|2158.5|0
1640067210000|2021-12-21 06:13:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|0
1640067220000|2021-12-21 06:13:40|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|0
1640067230000|2021-12-21 06:13:50|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|0
1640067240000|2021-12-21 06:14:00|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.8|2158.5|1
1640067250000|2021-12-21 06:14:10|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|1
1640067260000|2021-12-21 06:14:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|1
1640067270000|2021-12-21 06:14:30|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.1|2158.8|0
1640067280000|2021-12-21 06:14:40|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|1
1640067290000|2021-12-21 06:14:50|||||||||1
1640067300000|2021-12-21 06:15:00|2159.4|2159.1|2159.2|2158.9|2159.4|2159.1|2159.1|2158.8|6
1640067310000|2021-12-21 06:15:10|2159|2158.7|2159.3|2159|2159.3|2159|2159|2158.7|2
1640067320000|2021-12-21 06:15:20|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|0
1640067330000|2021-12-21 06:15:30|2159.3|2159|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|3
1640067340000|2021-12-21 06:15:40|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|2
1640067350000|2021-12-21 06:15:50|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|13
1640067360000|2021-12-21 06:16:00|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|2
1640067370000|2021-12-21 06:16:10|2159.6|2159.3|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|1
1640067380000|2021-12-21 06:16:20|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|2
1640067400000|2021-12-21 06:16:40|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|0
1640067410000|2021-12-21 06:16:50|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|0
1640067420000|2021-12-21 06:17:00|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|0
1640067430000|2021-12-21 06:17:10|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|3
1640067440000|2021-12-21 06:17:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|3
1640067450000|2021-12-21 06:17:30|2160.1|2159.8|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|0
1640067460000|2021-12-21 06:17:40|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|0
1640067470000|2021-12-21 06:17:50|2160|2159.7|2160|2159.7|2160|2159.7|2159.9|2159.6|1
1640067480000|2021-12-21 06:18:00|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.9|2159.6|0
1640067500000|2021-12-21 06:18:20|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|0
1640067510000|2021-12-21 06:18:30|2159.8|2159.5|2159.5|2159.2|2159.9|2159.6|2159.5|2159.2|5
1640067520000|2021-12-21 06:18:40|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|25
1640067560000|2021-12-21 06:19:20|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|0
1640067570000|2021-12-21 06:19:30|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|0
1640067580000|2021-12-21 06:19:40|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|1
1640067590000|2021-12-21 06:19:50|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159.1|2158.8|5
1640067600000|2021-12-21 06:20:00|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|1
1640067610000|2021-12-21 06:20:10|2159.4|2159.1|2159.2|2158.9|2159.4|2159.1|2159.2|2158.9|0
1640067620000|2021-12-21 06:20:20|2159.3|2159|2159.3|2159|2159.3|2159|2159.3|2159|0
1640067640000|2021-12-21 06:20:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|1
1640067650000|2021-12-21 06:20:50|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|1
1640067660000|2021-12-21 06:21:00|2159|2158.7|2159|2158.7|2159.1|2158.8|2159|2158.7|0
1640067670000|2021-12-21 06:21:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|1
1640067680000|2021-12-21 06:21:20|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|0
1640067690000|2021-12-21 06:21:30|2159.1|2158.8|2159|2158.7|2159.1|2158.8|2159|2158.7|0
1640067700000|2021-12-21 06:21:40|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.9|2158.6|5
1640067710000|2021-12-21 06:21:50|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.9|2158.6|0
1640067730000|2021-12-21 06:22:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|3
1640067740000|2021-12-21 06:22:20|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.9|2158.6|2
1640067750000|2021-12-21 06:22:30|2159|2158.7|2159|2158.7|2159.1|2158.8|2159|2158.7|3
1640067760000|2021-12-21 06:22:40|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|0
1640067770000|2021-12-21 06:22:50|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|1
1640067780000|2021-12-21 06:23:00|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|1
1640067790000|2021-12-21 06:23:10|2159|2158.7|2159|2158.7|2159|2158.7|2158.9|2158.6|1
1640067810000|2021-12-21 06:23:30|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|0
1640067830000|2021-12-21 06:23:50|||||||||1
1640067840000|2021-12-21 06:24:00|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|9
1640067850000|2021-12-21 06:24:10|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|4
1640067860000|2021-12-21 06:24:20|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|4
1640067870000|2021-12-21 06:24:30|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|2
1640067880000|2021-12-21 06:24:40|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|6
1640067890000|2021-12-21 06:24:50|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|0
1640067900000|2021-12-21 06:25:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|1
1640067910000|2021-12-21 06:25:10|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|0
1640067920000|2021-12-21 06:25:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1640067930000|2021-12-21 06:25:30|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|0
1640067940000|2021-12-21 06:25:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1640067960000|2021-12-21 06:26:00|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1640067970000|2021-12-21 06:26:10|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1640067980000|2021-12-21 06:26:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1640067990000|2021-12-21 06:26:30|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1640068000000|2021-12-21 06:26:40|2158|2157.7|2158|2157.7|2158.2|2157.9|2158|2157.7|9
1640068010000|2021-12-21 06:26:50|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|1
1640068020000|2021-12-21 06:27:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|3
1640068030000|2021-12-21 06:27:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|3
1640068040000|2021-12-21 06:27:20|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|0
1640068050000|2021-12-21 06:27:30|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640068060000|2021-12-21 06:27:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|0
1640068070000|2021-12-21 06:27:50|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1640068080000|2021-12-21 06:28:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640068090000|2021-12-21 06:28:10|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|2
1640068120000|2021-12-21 06:28:40|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1640068130000|2021-12-21 06:28:50|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|0
1640068140000|2021-12-21 06:29:00|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|3
1640068150000|2021-12-21 06:29:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|5
1640068170000|2021-12-21 06:29:30|2157.2|2156.9|2156.8|2156.5|2157.2|2156.9|2156.7|2156.4|5
1640068180000|2021-12-21 06:29:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|1
1640068190000|2021-12-21 06:29:50|||||||||1
1640068200000|2021-12-21 06:30:00|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2157|2156.7|4
1640068210000|2021-12-21 06:30:10|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|2
1640068220000|2021-12-21 06:30:20|2157|2156.7|2157|2156.7|2157.1|2156.8|2156.9|2156.6|2
1640068230000|2021-12-21 06:30:30|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|0
1640068240000|2021-12-21 06:30:40|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|4
1640068250000|2021-12-21 06:30:50|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|0
1640068260000|2021-12-21 06:31:00|2157.4|2157.1|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|4
1640068270000|2021-12-21 06:31:10|2157.8|2157.5|2157.8|2157.5|2158|2157.7|2157.7|2157.4|8
1640068280000|2021-12-21 06:31:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|0
1640068290000|2021-12-21 06:31:30|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640068300000|2021-12-21 06:31:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|4
1640068310000|2021-12-21 06:31:50|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640068320000|2021-12-21 06:32:00|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|1
1640068330000|2021-12-21 06:32:10|||||||||2
1640068340000|2021-12-21 06:32:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|1
1640068360000|2021-12-21 06:32:40|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.8|2157.5|3
1640068380000|2021-12-21 06:33:00|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640068390000|2021-12-21 06:33:10|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.8|2157.5|0
1640068400000|2021-12-21 06:33:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|4
1640068410000|2021-12-21 06:33:30|2158|2157.7|2158.3|2158|2158.3|2158|2158|2157.7|0
1640068420000|2021-12-21 06:33:40|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|1
1640068440000|2021-12-21 06:34:00|2158.2|2157.9|2158.1|2157.8|2158.3|2158|2158.1|2157.8|0
1640068450000|2021-12-21 06:34:10|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.6|2157.3|10
1640068460000|2021-12-21 06:34:20|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.3|2157|10
1640068470000|2021-12-21 06:34:30|2157.4|2157.1|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|2
1640068490000|2021-12-21 06:34:50|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1640068500000|2021-12-21 06:35:00|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.5|2157.2|1
1640068530000|2021-12-21 06:35:30|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|3
1640068540000|2021-12-21 06:35:40|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|0
1640068550000|2021-12-21 06:35:50|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640068560000|2021-12-21 06:36:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640068570000|2021-12-21 06:36:10|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640068580000|2021-12-21 06:36:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|2
1640068590000|2021-12-21 06:36:30|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|2
1640068600000|2021-12-21 06:36:40|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1640068610000|2021-12-21 06:36:50|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|2
1640068620000|2021-12-21 06:37:00|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158|2157.7|0
1640068640000|2021-12-21 06:37:20|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.1|2157.8|2
1640068650000|2021-12-21 06:37:30|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|1
1640068660000|2021-12-21 06:37:40|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1640068680000|2021-12-21 06:38:00|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1640068690000|2021-12-21 06:38:10|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1640068700000|2021-12-21 06:38:20|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1640068730000|2021-12-21 06:38:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1640068740000|2021-12-21 06:39:00|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|1
1640068750000|2021-12-21 06:39:10|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1640068760000|2021-12-21 06:39:20|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|3
1640068770000|2021-12-21 06:39:30|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1640068780000|2021-12-21 06:39:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640068790000|2021-12-21 06:39:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|1
1640068800000|2021-12-21 06:40:00|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|3
1640068810000|2021-12-21 06:40:10|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|5
1640068820000|2021-12-21 06:40:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1640068830000|2021-12-21 06:40:30|2157.4|2157.1|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|3
1640068840000|2021-12-21 06:40:40|2157.5|2157.2|2157.6|2157.3|2157.8|2157.5|2157.5|2157.2|3
1640068850000|2021-12-21 06:40:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|0
1640068860000|2021-12-21 06:41:00|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640068870000|2021-12-21 06:41:10|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|1
1640068880000|2021-12-21 06:41:20|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|1
1640068890000|2021-12-21 06:41:30|2157.4|2157.1|2157.3|2157|2157.5|2157.2|2157.3|2157|0
1640068900000|2021-12-21 06:41:40|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|0
1640068910000|2021-12-21 06:41:50|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1640068920000|2021-12-21 06:42:00|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|1
1640068930000|2021-12-21 06:42:10|||||||||1
1640068940000|2021-12-21 06:42:20|2157.1|2156.8|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1640068950000|2021-12-21 06:42:30|2157.2|2156.9|2157.5|2157.2|2157.5|2157.2|2157.2|2156.9|2
1640068960000|2021-12-21 06:42:40|2157.4|2157.1|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|0
1640068970000|2021-12-21 06:42:50|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|1
1640068980000|2021-12-21 06:43:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1640068990000|2021-12-21 06:43:10|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.3|2157|1
1640069000000|2021-12-21 06:43:20|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.4|2157.1|0
1640069010000|2021-12-21 06:43:30|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640069020000|2021-12-21 06:43:40|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|0
1640069030000|2021-12-21 06:43:50|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1640069040000|2021-12-21 06:44:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|0
1640069050000|2021-12-21 06:44:10|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|1
1640069060000|2021-12-21 06:44:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|0
1640069070000|2021-12-21 06:44:30|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.9|2157.6|0
1640069080000|2021-12-21 06:44:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|0
1640069090000|2021-12-21 06:44:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1640069100000|2021-12-21 06:45:00|2158.1|2157.8|2158.3|2158|2158.3|2158|2157.9|2157.6|2
1640069110000|2021-12-21 06:45:10|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|0
1640069120000|2021-12-21 06:45:20|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|0
1640069130000|2021-12-21 06:45:30|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|3
1640069140000|2021-12-21 06:45:40|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|4
1640069150000|2021-12-21 06:45:50|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|1
1640069160000|2021-12-21 06:46:00|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|0
1640069170000|2021-12-21 06:46:10|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|0
1640069180000|2021-12-21 06:46:20|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640069190000|2021-12-21 06:46:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1640069200000|2021-12-21 06:46:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1640069210000|2021-12-21 06:46:50|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640069220000|2021-12-21 06:47:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1640069250000|2021-12-21 06:47:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640069260000|2021-12-21 06:47:40|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640069270000|2021-12-21 06:47:50|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|0
1640069280000|2021-12-21 06:48:00|2158.1|2157.8|2158.3|2158|2158.4|2158.1|2158|2157.7|1
1640069290000|2021-12-21 06:48:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2
1640069300000|2021-12-21 06:48:20|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|2
1640069310000|2021-12-21 06:48:30|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.3|2158|3
1640069320000|2021-12-21 06:48:40|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|0
1640069330000|2021-12-21 06:48:50|2158.5|2158.2|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|1
1640069340000|2021-12-21 06:49:00|2158.7|2158.4|2159.2|2158.9|2159.2|2158.9|2158.6|2158.3|4
1640069360000|2021-12-21 06:49:20|2159.3|2159|2159.4|2159.1|2159.4|2159.1|2159.3|2159|0
1640069370000|2021-12-21 06:49:30|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|3
1640069380000|2021-12-21 06:49:40|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|5
1640069390000|2021-12-21 06:49:50|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.3|2159|2
1640069400000|2021-12-21 06:50:00|2159.5|2159.2|2159.6|2159.3|2159.9|2159.6|2159.5|2159.2|10
1640069410000|2021-12-21 06:50:10|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|3
1640069420000|2021-12-21 06:50:20|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.6|2159.3|10
1640069430000|2021-12-21 06:50:30|2159.9|2159.6|2160.7|2160.4|2160.9|2160.6|2159.9|2159.6|32
1640069440000|2021-12-21 06:50:40|2160.6|2160.3|2160.1|2159.8|2160.6|2160.3|2160.1|2159.8|6
1640069450000|2021-12-21 06:50:50|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160|2159.7|3
1640069460000|2021-12-21 06:51:00|2160.3|2160|2160.7|2160.4|2160.7|2160.4|2160.3|2160|5
1640069470000|2021-12-21 06:51:10|2160.5|2160.2|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|4
1640069480000|2021-12-21 06:51:20|2160.1|2159.8|2160.3|2160|2160.4|2160.1|2160.1|2159.8|6
1640069490000|2021-12-21 06:51:30|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2160.4|2160.1|2
1640069500000|2021-12-21 06:51:40|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|2
1640069510000|2021-12-21 06:51:50|2160.5|2160.2|2160.3|2160|2160.6|2160.3|2160.3|2160|2
1640069520000|2021-12-21 06:52:00|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|1
1640069530000|2021-12-21 06:52:10|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|0
1640069540000|2021-12-21 06:52:20|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|2
1640069550000|2021-12-21 06:52:30|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.6|2160.3|5
1640069560000|2021-12-21 06:52:40|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|3
1640069570000|2021-12-21 06:52:50|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|1
1640069580000|2021-12-21 06:53:00|2161|2160.7|2161|2160.7|2161|2160.7|2160.9|2160.6|1
1640069590000|2021-12-21 06:53:10|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|2
1640069600000|2021-12-21 06:53:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|3
1640069610000|2021-12-21 06:53:30|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|0
1640069620000|2021-12-21 06:53:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|3
1640069630000|2021-12-21 06:53:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|0
1640069640000|2021-12-21 06:54:00|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|0
1640069650000|2021-12-21 06:54:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161|2160.7|15
1640069660000|2021-12-21 06:54:20|2161|2160.7|2161|2160.7|2161|2160.7|2160.9|2160.6|3
1640069670000|2021-12-21 06:54:30|2160.9|2160.6|2160.9|2160.6|2161.1|2160.8|2160.7|2160.4|10
1640069680000|2021-12-21 06:54:40|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|2
1640069690000|2021-12-21 06:54:50|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|3
1640069700000|2021-12-21 06:55:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|5
1640069710000|2021-12-21 06:55:10|2161|2160.7|2161|2160.7|2161.1|2160.8|2161|2160.7|2
1640069720000|2021-12-21 06:55:20|2160.9|2160.6|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|7
1640069730000|2021-12-21 06:55:30|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2160.9|2160.6|3
1640069740000|2021-12-21 06:55:40|||||||||1
1640069750000|2021-12-21 06:55:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|0
1640069760000|2021-12-21 06:56:00|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|4
1640069770000|2021-12-21 06:56:10|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|3
1640069780000|2021-12-21 06:56:20|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|2
1640069790000|2021-12-21 06:56:30|2160.4|2160.1|2160.2|2159.9|2160.5|2160.2|2160.2|2159.9|19
1640069800000|2021-12-21 06:56:40|2160.1|2159.8|2159.8|2159.5|2160.1|2159.8|2159.7|2159.4|10
1640069810000|2021-12-21 06:56:50|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|2
1640069820000|2021-12-21 06:57:00|2159.9|2159.6|2160.3|2160|2160.3|2160|2159.8|2159.5|25
1640069830000|2021-12-21 06:57:10|2160.2|2159.9|2160.6|2160.3|2160.7|2160.4|2160.2|2159.9|3
1640069840000|2021-12-21 06:57:20|2160.7|2160.4|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|1
1640069850000|2021-12-21 06:57:30|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|1
1640069860000|2021-12-21 06:57:40|||||||||2
1640069870000|2021-12-21 06:57:50|2160.7|2160.4|2160.6|2160.3|2160.7|2160.4|2160.6|2160.3|11
1640069880000|2021-12-21 06:58:00|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|5
1640069890000|2021-12-21 06:58:10|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|0
1640069900000|2021-12-21 06:58:20|2160.5|2160.2|2160.6|2160.3|2160.6|2160.3|2160.5|2160.2|0
1640069910000|2021-12-21 06:58:30|2160.7|2160.4|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|1
1640069920000|2021-12-21 06:58:40|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1640069930000|2021-12-21 06:58:50|2160.8|2160.5|2160.6|2160.3|2160.8|2160.5|2160.6|2160.3|0
1640069940000|2021-12-21 06:59:00|2160.5|2160.2|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|8
1640069950000|2021-12-21 06:59:10|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|2160.5|2160.2|0
1640069960000|2021-12-21 06:59:20|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2160|2159.7|2
1640069970000|2021-12-21 06:59:30|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|1
1640069980000|2021-12-21 06:59:40|2160|2159.7|2160|2159.7|2160.3|2160|2160|2159.7|5
1640069990000|2021-12-21 06:59:50|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|0
1640070000000|2021-12-21 07:00:00|2159.8|2159.5|2159.2|2158.9|2159.9|2159.6|2159.2|2158.9|29
1640070010000|2021-12-21 07:00:10|2159.3|2159|2159|2158.7|2159.3|2159|2159|2158.7|14
1640070020000|2021-12-21 07:00:20|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|3
1640070030000|2021-12-21 07:00:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|4
1640070050000|2021-12-21 07:00:50|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.3|2158|8
1640070060000|2021-12-21 07:01:00|2158.4|2158.1|2159|2158.7|2159|2158.7|2158.4|2158.1|20
1640070070000|2021-12-21 07:01:10|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|7
1640070080000|2021-12-21 07:01:20|2158.6|2158.3|2158.9|2158.6|2158.9|2158.6|2158.4|2158.1|9
1640070090000|2021-12-21 07:01:30|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.8|2158.5|3
1640070100000|2021-12-21 07:01:40|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|1
1640070110000|2021-12-21 07:01:50|2158.3|2158|2158.3|2158|2158.3|2158|2158.2|2157.9|2
1640070120000|2021-12-21 07:02:00|2158.6|2158.3|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|4
1640070130000|2021-12-21 07:02:10|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|0
1640070140000|2021-12-21 07:02:20|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|1
1640070150000|2021-12-21 07:02:30|2158.5|2158.2|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|1
1640070160000|2021-12-21 07:02:40|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.7|2158.4|2
1640070170000|2021-12-21 07:02:50|2159.2|2158.9|2159.1|2158.8|2159.2|2158.9|2159.1|2158.8|1
1640070180000|2021-12-21 07:03:00|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.1|2158.8|2
1640070190000|2021-12-21 07:03:10|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|0
1640070200000|2021-12-21 07:03:20|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|2
1640070210000|2021-12-21 07:03:30|2159|2158.7|2159|2158.7|2159.2|2158.9|2159|2158.7|0
1640070220000|2021-12-21 07:03:40|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|1
1640070230000|2021-12-21 07:03:50|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.4|2158.1|2
1640070240000|2021-12-21 07:04:00|2158.5|2158.2|2158.2|2157.9|2158.6|2158.3|2158.2|2157.9|2
1640070250000|2021-12-21 07:04:10|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.6|2157.3|22
1640070260000|2021-12-21 07:04:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|0
1640070270000|2021-12-21 07:04:30|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.7|2157.4|2
1640070280000|2021-12-21 07:04:40|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1640070290000|2021-12-21 07:04:50|2157.9|2157.6|2158|2157.7|2158.1|2157.8|2157.9|2157.6|0
1640070300000|2021-12-21 07:05:00|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.5|2157.2|5
1640070310000|2021-12-21 07:05:10|2157.7|2157.4|2158.1|2157.8|2158.2|2157.9|2157.7|2157.4|5
1640070320000|2021-12-21 07:05:20|2158|2157.7|2157.7|2157.4|2158.1|2157.8|2157.7|2157.4|0
1640070330000|2021-12-21 07:05:30|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.4|2157.1|4
1640070340000|2021-12-21 07:05:40|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|1
1640070350000|2021-12-21 07:05:50|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640070360000|2021-12-21 07:06:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|3
1640070370000|2021-12-21 07:06:10|2157.9|2157.6|2158.3|2158|2158.3|2158|2157.9|2157.6|0
1640070380000|2021-12-21 07:06:20|2158.2|2157.9|2158.4|2158.1|2158.5|2158.2|2158.1|2157.8|3
1640070390000|2021-12-21 07:06:30|2158.5|2158.2|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|3
1640070400000|2021-12-21 07:06:40|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.1|2157.8|7
1640070410000|2021-12-21 07:06:50|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|2
1640070420000|2021-12-21 07:07:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|9
1640070430000|2021-12-21 07:07:10|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.3|2157|6
1640070440000|2021-12-21 07:07:20|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|2
1640070450000|2021-12-21 07:07:30|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|0
1640070460000|2021-12-21 07:07:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|2
1640070470000|2021-12-21 07:07:50|2158|2157.7|2158.3|2158|2158.3|2158|2158|2157.7|1
1640070480000|2021-12-21 07:08:00|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.2|2157.9|1
1640070490000|2021-12-21 07:08:10|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2157.9|2157.6|8
1640070500000|2021-12-21 07:08:20|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|1
1640070510000|2021-12-21 07:08:30|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|0
1640070520000|2021-12-21 07:08:40|2158.1|2157.8|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|0
1640070530000|2021-12-21 07:08:50|2158.5|2158.2|2158.8|2158.5|2158.9|2158.6|2158.5|2158.2|1
1640070540000|2021-12-21 07:09:00|2158.7|2158.4|2159.3|2159|2159.3|2159|2158.7|2158.4|4
1640070550000|2021-12-21 07:09:10|2159.1|2158.8|2159.2|2158.9|2159.3|2159|2159.1|2158.8|1
1640070560000|2021-12-21 07:09:20|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|4
1640070570000|2021-12-21 07:09:30|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|1
1640070580000|2021-12-21 07:09:40|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|1
1640070590000|2021-12-21 07:09:50|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|6
1640070600000|2021-12-21 07:10:00|2160|2159.7|2160.2|2159.9|2160.4|2160.1|2159.9|2159.6|4
1640070610000|2021-12-21 07:10:10|2160.3|2160|2160|2159.7|2160.3|2160|2160|2159.7|3
1640070620000|2021-12-21 07:10:20|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.7|2159.4|4
1640070630000|2021-12-21 07:10:30|2159.8|2159.5|2160|2159.7|2160|2159.7|2159.7|2159.4|1
1640070640000|2021-12-21 07:10:40|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|1
1640070650000|2021-12-21 07:10:50|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.4|2159.1|9
1640070660000|2021-12-21 07:11:00|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|0
1640070670000|2021-12-21 07:11:10|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.1|2158.8|6
1640070680000|2021-12-21 07:11:20|2159.5|2159.2|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|0
1640070690000|2021-12-21 07:11:30|2159.5|2159.2|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|7
1640070700000|2021-12-21 07:11:40|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|0
1640070710000|2021-12-21 07:11:50|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|0
1640070720000|2021-12-21 07:12:00|2159.3|2159|2159.2|2158.9|2159.5|2159.2|2159|2158.7|15
1640070730000|2021-12-21 07:12:10|2159.1|2158.8|2159.1|2158.8|2159.2|2158.9|2159|2158.7|0
1640070740000|2021-12-21 07:12:20|2159|2158.7|2158.6|2158.3|2159|2158.7|2158.6|2158.3|2
1640070750000|2021-12-21 07:12:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|1
1640070760000|2021-12-21 07:12:40|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.8|2158.5|1
1640070770000|2021-12-21 07:12:50|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|0
1640070780000|2021-12-21 07:13:00|2159|2158.7|2158.8|2158.5|2159.1|2158.8|2158.7|2158.4|0
1640070790000|2021-12-21 07:13:10|2158.7|2158.4|2159.3|2159|2159.3|2159|2158.7|2158.4|1
1640070800000|2021-12-21 07:13:20|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|5
1640070810000|2021-12-21 07:13:30|2159|2158.7|2159|2158.7|2159.1|2158.8|2159|2158.7|0
1640070820000|2021-12-21 07:13:40|2158.9|2158.6|2159|2158.7|2159|2158.7|2158.8|2158.5|1
1640070830000|2021-12-21 07:13:50|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|0
1640070840000|2021-12-21 07:14:00|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|1
1640070850000|2021-12-21 07:14:10|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|5
1640070870000|2021-12-21 07:14:30|2159.2|2158.9|2159.5|2159.2|2159.5|2159.2|2159.2|2158.9|3
1640070880000|2021-12-21 07:14:40|2159.4|2159.1|2159.8|2159.5|2159.8|2159.5|2159.4|2159.1|5
1640070890000|2021-12-21 07:14:50|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|2
1640070900000|2021-12-21 07:15:00|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|4
1640070910000|2021-12-21 07:15:10|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|3
1640070920000|2021-12-21 07:15:20|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|5
1640070930000|2021-12-21 07:15:30|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.3|2159|0
1640070940000|2021-12-21 07:15:40|2159.4|2159.1|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|1
1640070950000|2021-12-21 07:15:50|2159.5|2159.2|2159.7|2159.4|2159.7|2159.4|2159.5|2159.2|0
1640070960000|2021-12-21 07:16:00|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.5|2159.2|2
1640070970000|2021-12-21 07:16:10|2159.6|2159.3|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|3
1640070980000|2021-12-21 07:16:20|2159.8|2159.5|2160.2|2159.9|2160.2|2159.9|2159.7|2159.4|1
1640070990000|2021-12-21 07:16:30|2160.3|2160|2160.5|2160.2|2160.6|2160.3|2160.2|2159.9|2
1640071000000|2021-12-21 07:16:40|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|0
1640071010000|2021-12-21 07:16:50|2160.3|2160|2160.4|2160.1|2160.6|2160.3|2160.3|2160|5
1640071020000|2021-12-21 07:17:00|2160.3|2160|2160.7|2160.4|2160.8|2160.5|2160.3|2160|3
1640071030000|2021-12-21 07:17:10|2160.8|2160.5|2161.1|2160.8|2161.1|2160.8|2160.6|2160.3|2
1640071040000|2021-12-21 07:17:20|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.9|2160.6|1
1640071050000|2021-12-21 07:17:30|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|3
1640071060000|2021-12-21 07:17:40|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|4
1640071070000|2021-12-21 07:17:50|2161.3|2161|2161|2160.7|2161.4|2161.1|2160.9|2160.6|4
1640071080000|2021-12-21 07:18:00|2160.6|2160.3|2160.6|2160.3|2160.9|2160.6|2160.6|2160.3|1
1640071090000|2021-12-21 07:18:10|2160.5|2160.2|2160.4|2160.1|2160.6|2160.3|2160.3|2160|2
1640071100000|2021-12-21 07:18:20|2160.5|2160.2|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|5
1640071120000|2021-12-21 07:18:40|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.3|2160|0
1640071130000|2021-12-21 07:18:50|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2160.1|2159.8|1
1640071140000|2021-12-21 07:19:00|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.7|2159.4|4
1640071150000|2021-12-21 07:19:10|2159.9|2159.6|2159.6|2159.3|2159.9|2159.6|2159.6|2159.3|5
1640071160000|2021-12-21 07:19:20|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|0
1640071170000|2021-12-21 07:19:30|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|0
1640071180000|2021-12-21 07:19:40|2159.6|2159.3|2159.6|2159.3|2159.7|2159.4|2159.6|2159.3|3
1640071190000|2021-12-21 07:19:50|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.3|2159|0
1640071200000|2021-12-21 07:20:00|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2158.7|2158.4|3
1640071210000|2021-12-21 07:20:10|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|0
1640071220000|2021-12-21 07:20:20|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159|2158.7|7
1640071230000|2021-12-21 07:20:30|2159.4|2159.1|2159.3|2159|2159.4|2159.1|2159.3|2159|0
1640071240000|2021-12-21 07:20:40|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.2|2158.9|1
1640071250000|2021-12-21 07:20:50|2159.1|2158.8|2159.3|2159|2159.3|2159|2159.1|2158.8|1
1640071260000|2021-12-21 07:21:00|2159.2|2158.9|2159.3|2159|2159.3|2159|2159|2158.7|0
1640071270000|2021-12-21 07:21:10|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.2|2158.9|0
1640071280000|2021-12-21 07:21:20|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|0
1640071290000|2021-12-21 07:21:30|2158.9|2158.6|2158.3|2158|2158.9|2158.6|2158.1|2157.8|4
1640071300000|2021-12-21 07:21:40|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1640071310000|2021-12-21 07:21:50|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1640071320000|2021-12-21 07:22:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|1
1640071330000|2021-12-21 07:22:10|2158|2157.7|2158.3|2158|2158.3|2158|2158|2157.7|2
1640071340000|2021-12-21 07:22:20|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.3|2158|2
1640071350000|2021-12-21 07:22:30|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.3|2158|1
1640071360000|2021-12-21 07:22:40|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|0
1640071370000|2021-12-21 07:22:50|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.3|2158|0
1640071380000|2021-12-21 07:23:00|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|4
1640071390000|2021-12-21 07:23:10|2158.9|2158.6|2159|2158.7|2159.1|2158.8|2158.9|2158.6|30
1640071400000|2021-12-21 07:23:20|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.9|2158.6|0
1640071410000|2021-12-21 07:23:30|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2158.9|2158.6|33
1640071420000|2021-12-21 07:23:40|2159.5|2159.2|2159.9|2159.6|2160.1|2159.8|2159.5|2159.2|5
1640071430000|2021-12-21 07:23:50|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|0
1640071440000|2021-12-21 07:24:00|2159.6|2159.3|2159.1|2158.8|2159.6|2159.3|2159.1|2158.8|1
1640071450000|2021-12-21 07:24:10|2159.2|2158.9|2159.1|2158.8|2159.3|2159|2159.1|2158.8|0
1640071460000|2021-12-21 07:24:20|2159|2158.7|2159.3|2159|2159.5|2159.2|2158.9|2158.6|10
1640071470000|2021-12-21 07:24:30|2159.4|2159.1|2159.8|2159.5|2159.9|2159.6|2159.3|2159|6
1640071480000|2021-12-21 07:24:40|2159.9|2159.6|2160.4|2160.1|2160.5|2160.2|2159.9|2159.6|5
1640071490000|2021-12-21 07:24:50|2160.5|2160.2|2160.3|2160|2160.6|2160.3|2160.3|2160|1
1640071500000|2021-12-21 07:25:00|2160.4|2160.1|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|1
1640071510000|2021-12-21 07:25:10|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.2|2159.9|0
1640071520000|2021-12-21 07:25:20|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.1|2159.8|3
1640071530000|2021-12-21 07:25:30|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.9|2159.6|5
1640071540000|2021-12-21 07:25:40|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|2
1640071550000|2021-12-21 07:25:50|2159.7|2159.4|2159.9|2159.6|2160|2159.7|2159.7|2159.4|11
1640071560000|2021-12-21 07:26:00|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|0
1640071570000|2021-12-21 07:26:10|2160|2159.7|2159.7|2159.4|2160|2159.7|2159.6|2159.3|5
1640071580000|2021-12-21 07:26:20|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|2
1640071590000|2021-12-21 07:26:30|2159.8|2159.5|2159.8|2159.5|2160.1|2159.8|2159.8|2159.5|2
1640071600000|2021-12-21 07:26:40|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.6|2159.3|0
1640071610000|2021-12-21 07:26:50|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.8|2159.5|5
1640071620000|2021-12-21 07:27:00|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|1
1640071630000|2021-12-21 07:27:10|2159.2|2158.9|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|1
1640071640000|2021-12-21 07:27:20|2159.1|2158.8|2159.6|2159.3|2159.6|2159.3|2159.1|2158.8|2
1640071650000|2021-12-21 07:27:30|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.6|2159.3|3
1640071660000|2021-12-21 07:27:40|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1640071670000|2021-12-21 07:27:50|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1640071680000|2021-12-21 07:28:00|2159.8|2159.5|2159.5|2159.2|2159.8|2159.5|2159.5|2159.2|4
1640071690000|2021-12-21 07:28:10|2159.4|2159.1|2159.9|2159.6|2159.9|2159.6|2159.4|2159.1|1
1640071700000|2021-12-21 07:28:20|2160|2159.7|2160.1|2159.8|2160.3|2160|2160|2159.7|2
1640071710000|2021-12-21 07:28:30|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|6
1640071720000|2021-12-21 07:28:40|2160.1|2159.8|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|2
1640071730000|2021-12-21 07:28:50|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2160|2159.7|0
1640071740000|2021-12-21 07:29:00|2160.1|2159.8|2160|2159.7|2160.2|2159.9|2160|2159.7|0
1640071750000|2021-12-21 07:29:10|2160.1|2159.8|2160.7|2160.4|2160.9|2160.6|2160.1|2159.8|3
1640071760000|2021-12-21 07:29:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.7|2160.4|0
1640071770000|2021-12-21 07:29:30|2160.7|2160.4|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|0
1640071780000|2021-12-21 07:29:40|2160.6|2160.3|2161.2|2160.9|2161.2|2160.9|2160.6|2160.3|0
1640071800000|2021-12-21 07:30:00|2161.1|2160.8|2160.3|2160|2161.2|2160.9|2160.1|2159.8|7
1640071810000|2021-12-21 07:30:10|2160.2|2159.9|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|2
1640071820000|2021-12-21 07:30:20|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2160|2159.7|5
1640071830000|2021-12-21 07:30:30|2160.1|2159.8|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|0
1640071840000|2021-12-21 07:30:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160|2159.7|0
1640071850000|2021-12-21 07:30:50|2160.1|2159.8|2159.4|2159.1|2160.1|2159.8|2159.4|2159.1|4
1640071860000|2021-12-21 07:31:00|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.3|2159|2
1640071870000|2021-12-21 07:31:10|2159.4|2159.1|2159.1|2158.8|2159.6|2159.3|2159.1|2158.8|8
1640071880000|2021-12-21 07:31:20|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|0
1640071890000|2021-12-21 07:31:30|2159.1|2158.8|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|4
1640071900000|2021-12-21 07:31:40|2159.3|2159|2159.1|2158.8|2159.3|2159|2159|2158.7|2
1640071910000|2021-12-21 07:31:50|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.9|2158.6|2
1640071920000|2021-12-21 07:32:00|2158.7|2158.4|2159.3|2159|2159.4|2159.1|2158.7|2158.4|28
1640071930000|2021-12-21 07:32:10|2159.2|2158.9|2159.6|2159.3|2159.6|2159.3|2159.2|2158.9|2
1640071940000|2021-12-21 07:32:20|2159.5|2159.2|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|0
1640071950000|2021-12-21 07:32:30|2159|2158.7|2159|2158.7|2159.2|2158.9|2158.9|2158.6|0
1640071970000|2021-12-21 07:32:50|||||||||1
1640071980000|2021-12-21 07:33:00|2158.8|2158.5|2159.3|2159|2159.5|2159.2|2158.8|2158.5|22
1640071990000|2021-12-21 07:33:10|2159.4|2159.1|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|18
1640072000000|2021-12-21 07:33:20|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|2
1640072010000|2021-12-21 07:33:30|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|3
1640072020000|2021-12-21 07:33:40|2158.3|2158|2157.5|2157.2|2158.3|2158|2157.5|2157.2|2
1640072030000|2021-12-21 07:33:50|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2157.4|2157.1|2
1640072040000|2021-12-21 07:34:00|2157.7|2157.4|2158.3|2158|2158.3|2158|2157.4|2157.1|4
1640072050000|2021-12-21 07:34:10|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|1
1640072060000|2021-12-21 07:34:20|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.5|2157.2|4
1640072070000|2021-12-21 07:34:30|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|3
1640072080000|2021-12-21 07:34:40|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|1
1640072090000|2021-12-21 07:34:50|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.8|2157.5|1
1640072100000|2021-12-21 07:35:00|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.7|2157.4|3
1640072110000|2021-12-21 07:35:10|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|5
1640072120000|2021-12-21 07:35:20|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.8|2157.5|1
1640072130000|2021-12-21 07:35:30|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.7|2157.4|4
1640072140000|2021-12-21 07:35:40|2157.9|2157.6|2158.1|2157.8|2158.3|2158|2157.9|2157.6|2
1640072150000|2021-12-21 07:35:50|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|2
1640072160000|2021-12-21 07:36:00|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2157.9|2157.6|1
1640072170000|2021-12-21 07:36:10|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|1
1640072180000|2021-12-21 07:36:20|2158|2157.7|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|1
1640072190000|2021-12-21 07:36:30|2157.7|2157.4|2158.1|2157.8|2158.1|2157.8|2157.7|2157.4|1
1640072200000|2021-12-21 07:36:40|2158.2|2157.9|2158.3|2158|2158.5|2158.2|2158.2|2157.9|3
1640072210000|2021-12-21 07:36:50|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|0
1640072220000|2021-12-21 07:37:00|2158.7|2158.4|2158.4|2158.1|2158.7|2158.4|2158.2|2157.9|9
1640072230000|2021-12-21 07:37:10|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|0
1640072240000|2021-12-21 07:37:20|2158.4|2158.1|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|1
1640072250000|2021-12-21 07:37:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|0
1640072260000|2021-12-21 07:37:40|2158.6|2158.3|2158.9|2158.6|2159.1|2158.8|2158.6|2158.3|2
1640072270000|2021-12-21 07:37:50|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.9|2158.6|0
1640072280000|2021-12-21 07:38:00|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.6|2158.3|1
1640072290000|2021-12-21 07:38:10|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|3
1640072300000|2021-12-21 07:38:20|2158.5|2158.2|2158.9|2158.6|2159.1|2158.8|2158.5|2158.2|4
1640072310000|2021-12-21 07:38:30|2159|2158.7|2159.1|2158.8|2159.2|2158.9|2159|2158.7|1
1640072320000|2021-12-21 07:38:40|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159.1|2158.8|2
1640072330000|2021-12-21 07:38:50|2159.2|2158.9|2159.3|2159|2159.3|2159|2159.1|2158.8|0
1640072340000|2021-12-21 07:39:00|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.3|2159|0
1640072350000|2021-12-21 07:39:10|2159.4|2159.1|2160|2159.7|2160|2159.7|2159.3|2159|3
1640072360000|2021-12-21 07:39:20|2159.9|2159.6|2159.5|2159.2|2159.9|2159.6|2159.5|2159.2|1
1640072370000|2021-12-21 07:39:30|2159.4|2159.1|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|0
1640072380000|2021-12-21 07:39:40|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|0
1640072390000|2021-12-21 07:39:50|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|0
1640072400000|2021-12-21 07:40:00|2159.4|2159.1|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|1
1640072410000|2021-12-21 07:40:10|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|2
1640072420000|2021-12-21 07:40:20|2159.9|2159.6|2159|2158.7|2159.9|2159.6|2159|2158.7|14
1640072430000|2021-12-21 07:40:30|2159.1|2158.8|2158.8|2158.5|2159.1|2158.8|2158.5|2158.2|3
1640072440000|2021-12-21 07:40:40|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.3|2158|7
1640072450000|2021-12-21 07:40:50|2158.8|2158.5|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|2
1640072460000|2021-12-21 07:41:00|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|4
1640072470000|2021-12-21 07:41:10|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|1
1640072480000|2021-12-21 07:41:20|2158.4|2158.1|2157.9|2157.6|2158.4|2158.1|2157.8|2157.5|1
1640072490000|2021-12-21 07:41:30|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|2
1640072500000|2021-12-21 07:41:40|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|1
1640072510000|2021-12-21 07:41:50|2157.4|2157.1|2157.2|2156.9|2157.4|2157.1|2157.2|2156.9|12
1640072520000|2021-12-21 07:42:00|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2156.8|2156.5|13
1640072530000|2021-12-21 07:42:10|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|9
1640072540000|2021-12-21 07:42:20|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.2|2156.9|2
1640072550000|2021-12-21 07:42:30|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1640072560000|2021-12-21 07:42:40|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|7
1640072570000|2021-12-21 07:42:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|0
1640072580000|2021-12-21 07:43:00|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.4|2157.1|2
1640072590000|2021-12-21 07:43:10|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.6|2157.3|0
1640072600000|2021-12-21 07:43:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640072610000|2021-12-21 07:43:30|2157.9|2157.6|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|2
1640072620000|2021-12-21 07:43:40|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.1|2157.8|0
1640072630000|2021-12-21 07:43:50|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1640072640000|2021-12-21 07:44:00|2158.3|2158|2158.4|2158.1|2158.5|2158.2|2158.2|2157.9|6
1640072650000|2021-12-21 07:44:10|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.4|2158.1|3
1640072660000|2021-12-21 07:44:20|2158.4|2158.1|2158.3|2158|2158.5|2158.2|2158.1|2157.8|0
1640072670000|2021-12-21 07:44:30|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|0
1640072680000|2021-12-21 07:44:40|2158.3|2158|2158.3|2158|2158.5|2158.2|2158.3|2158|1
1640072690000|2021-12-21 07:44:50|2158.2|2157.9|2157.7|2157.4|2158.4|2158.1|2157.7|2157.4|4
1640072700000|2021-12-21 07:45:00|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|11
1640072710000|2021-12-21 07:45:10|2157.4|2157.1|2156.8|2156.5|2157.4|2157.1|2156.8|2156.5|4
1640072720000|2021-12-21 07:45:20|2156.7|2156.4|2157.1|2156.8|2157.3|2157|2156.7|2156.4|3
1640072730000|2021-12-21 07:45:30|2157.2|2156.9|2157.6|2157.3|2157.6|2157.3|2157.1|2156.8|0
1640072740000|2021-12-21 07:45:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1640072750000|2021-12-21 07:45:50|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|0
1640072760000|2021-12-21 07:46:00|2158|2157.7|2158|2157.7|2158|2157.7|2157.4|2157.1|8
1640072770000|2021-12-21 07:46:10|2157.9|2157.6|2157.9|2157.6|2158.2|2157.9|2157.7|2157.4|4
1640072780000|2021-12-21 07:46:20|2157.8|2157.5|2157.7|2157.4|2157.9|2157.6|2157.4|2157.1|1
1640072790000|2021-12-21 07:46:30|2157.6|2157.3|2157.5|2157.2|2157.9|2157.6|2157.2|2156.9|2
1640072800000|2021-12-21 07:46:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|1
1640072810000|2021-12-21 07:46:50|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2157.4|2157.1|1
1640072820000|2021-12-21 07:47:00|2157.3|2157|2157.1|2156.8|2157.3|2157|2156.9|2156.6|1
1640072830000|2021-12-21 07:47:10|2157.2|2156.9|2157.1|2156.8|2157.3|2157|2157.1|2156.8|0
1640072840000|2021-12-21 07:47:20|2157.2|2156.9|2156.4|2156.1|2157.2|2156.9|2156.4|2156.1|18
1640072850000|2021-12-21 07:47:30|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.1|2155.8|7
1640072860000|2021-12-21 07:47:40|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|31
1640072870000|2021-12-21 07:47:50|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|1
1640072880000|2021-12-21 07:48:00|2156.9|2156.6|2156.3|2156|2156.9|2156.6|2156.3|2156|3
1640072890000|2021-12-21 07:48:10|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|5
1640072900000|2021-12-21 07:48:20|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2154.6|2154.3|21
1640072910000|2021-12-21 07:48:30|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2155|2154.7|1
1640072920000|2021-12-21 07:48:40|2155.1|2154.8|2154.9|2154.6|2155.2|2154.9|2154.8|2154.5|3
1640072930000|2021-12-21 07:48:50|2155|2154.7|2155.1|2154.8|2155.3|2155|2155|2154.7|3
1640072940000|2021-12-21 07:49:00|2155.2|2154.9|2154.9|2154.6|2155.2|2154.9|2154.8|2154.5|5
1640072950000|2021-12-21 07:49:10|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|3
1640072960000|2021-12-21 07:49:20|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.5|2154.2|8
1640072970000|2021-12-21 07:49:30|2155.2|2154.9|2155.7|2155.4|2155.7|2155.4|2155.2|2154.9|3
1640072980000|2021-12-21 07:49:40|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|0
1640072990000|2021-12-21 07:49:50|2155.6|2155.3|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|4
1640073000000|2021-12-21 07:50:00|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|0
1640073010000|2021-12-21 07:50:10|2155.9|2155.6|2155.7|2155.4|2156.2|2155.9|2155.7|2155.4|8
1640073020000|2021-12-21 07:50:20|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|0
1640073030000|2021-12-21 07:50:30|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|3
1640073040000|2021-12-21 07:50:40|||||||||10
1640073050000|2021-12-21 07:50:50|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|2
1640073060000|2021-12-21 07:51:00|2155.6|2155.3|2155.1|2154.8|2155.6|2155.3|2154.9|2154.6|2
1640073070000|2021-12-21 07:51:10|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|2
1640073080000|2021-12-21 07:51:20|2155.1|2154.8|2155.1|2154.8|2155.4|2155.1|2155|2154.7|7
1640073090000|2021-12-21 07:51:30|2155.2|2154.9|2155.4|2155.1|2155.5|2155.2|2155.1|2154.8|0
1640073100000|2021-12-21 07:51:40|2155.3|2155|2155.3|2155|2155.3|2155|2155.2|2154.9|3
1640073110000|2021-12-21 07:51:50|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|0
1640073120000|2021-12-21 07:52:00|2155.2|2154.9|2154.5|2154.2|2155.2|2154.9|2154.4|2154.1|9
1640073130000|2021-12-21 07:52:10|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|1
1640073140000|2021-12-21 07:52:20|2154.4|2154.1|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|2
1640073150000|2021-12-21 07:52:30|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|0
1640073160000|2021-12-21 07:52:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|1
1640073170000|2021-12-21 07:52:50|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|0
1640073180000|2021-12-21 07:53:00|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.3|2154|2
1640073190000|2021-12-21 07:53:10|2154.6|2154.3|2154.6|2154.3|2154.9|2154.6|2154.5|2154.2|3
1640073200000|2021-12-21 07:53:20|2154.5|2154.2|2154.9|2154.6|2155.2|2154.9|2154.5|2154.2|2
1640073210000|2021-12-21 07:53:30|2154.8|2154.5|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|2
1640073220000|2021-12-21 07:53:40|2155|2154.7|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|4
1640073230000|2021-12-21 07:53:50|2155|2154.7|2155.1|2154.8|2155.2|2154.9|2155|2154.7|0
1640073240000|2021-12-21 07:54:00|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|1
1640073250000|2021-12-21 07:54:10|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|0
1640073260000|2021-12-21 07:54:20|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.2|2154.9|0
1640073270000|2021-12-21 07:54:30|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.1|2154.8|1
1640073280000|2021-12-21 07:54:40|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.1|2154.8|2
1640073290000|2021-12-21 07:54:50|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.8|2154.5|7
1640073300000|2021-12-21 07:55:00|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.7|2154.4|4
1640073310000|2021-12-21 07:55:10|2155.2|2154.9|2155|2154.7|2155.2|2154.9|2154.7|2154.4|1
1640073320000|2021-12-21 07:55:20|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|0
1640073330000|2021-12-21 07:55:30|2154.8|2154.5|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|3
1640073340000|2021-12-21 07:55:40|2154.7|2154.4|2154.6|2154.3|2154.8|2154.5|2154.4|2154.1|5
1640073350000|2021-12-21 07:55:50|2154.7|2154.4|2155|2154.7|2155.1|2154.8|2154.6|2154.3|1
1640073360000|2021-12-21 07:56:00|2155.1|2154.8|2155.1|2154.8|2155.3|2155|2155|2154.7|2
1640073370000|2021-12-21 07:56:10|2155.2|2154.9|2155.3|2155|2155.4|2155.1|2155.1|2154.8|2
1640073380000|2021-12-21 07:56:20|2155.5|2155.2|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|2
1640073390000|2021-12-21 07:56:30|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.8|2155.5|0
1640073400000|2021-12-21 07:56:40|2156.1|2155.8|2155.5|2155.2|2156.1|2155.8|2155.3|2155|5
1640073410000|2021-12-21 07:56:50|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|0
1640073420000|2021-12-21 07:57:00|2155.3|2155|2155.5|2155.2|2155.5|2155.2|2155.1|2154.8|3
1640073430000|2021-12-21 07:57:10|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|0
1640073440000|2021-12-21 07:57:20|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|0
1640073450000|2021-12-21 07:57:30|2154.9|2154.6|2155.3|2155|2155.3|2155|2154.8|2154.5|7
1640073460000|2021-12-21 07:57:40|2155.1|2154.8|2154.3|2154|2155.1|2154.8|2154.3|2154|5
1640073470000|2021-12-21 07:57:50|2154.4|2154.1|2154.3|2154|2154.7|2154.4|2154.3|2154|3
1640073480000|2021-12-21 07:58:00|2154.2|2153.9|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|9
1640073490000|2021-12-21 07:58:10|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154.1|2153.8|2
1640073500000|2021-12-21 07:58:20|2153.8|2153.5|2154|2153.7|2154.1|2153.8|2153.8|2153.5|4
1640073510000|2021-12-21 07:58:30|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|0
1640073520000|2021-12-21 07:58:40|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154.1|2153.8|1
1640073530000|2021-12-21 07:58:50|2154|2153.7|2154.1|2153.8|2154.3|2154|2154|2153.7|3
1640073540000|2021-12-21 07:59:00|2154|2153.7|2154.5|2154.2|2154.5|2154.2|2154|2153.7|1
1640073550000|2021-12-21 07:59:10|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|2
1640073560000|2021-12-21 07:59:20|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2153.9|2153.6|2
1640073570000|2021-12-21 07:59:30|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154|2153.7|0
1640073580000|2021-12-21 07:59:40|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|1
1640073590000|2021-12-21 07:59:50|2154.5|2154.2|2155.3|2155|2155.3|2155|2154.5|2154.2|6
1640073600000|2021-12-21 08:00:00|2155.2|2154.9|2152.9|2152.6|2155.2|2154.9|2152.5|2152.2|67
1640073610000|2021-12-21 08:00:10|2152.8|2152.5|2152.1|2151.8|2152.8|2152.5|2151.5|2151.2|41
1640073620000|2021-12-21 08:00:20|2152.3|2152|2149.9|2149.6|2152.3|2152|2149.9|2149.6|102
1640073630000|2021-12-21 08:00:30|2150.1|2149.8|2151.1|2150.8|2151.2|2150.9|2150.1|2149.8|28
1640073640000|2021-12-21 08:00:40|2151.2|2150.9|2151.7|2151.4|2151.7|2151.4|2150.8|2150.5|9
1640073650000|2021-12-21 08:00:50|2151.5|2151.2|2151.6|2151.3|2152.2|2151.9|2151.3|2151|18
1640073660000|2021-12-21 08:01:00|2151.9|2151.6|2152.1|2151.8|2152.4|2152.1|2151.2|2150.9|26
1640073670000|2021-12-21 08:01:10|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2151.7|2151.4|18
1640073680000|2021-12-21 08:01:20|2152.1|2151.8|2151.3|2151|2152.1|2151.8|2151.2|2150.9|40
1640073690000|2021-12-21 08:01:30|2151.2|2150.9|2151.5|2151.2|2151.5|2151.2|2151|2150.7|14
1640073700000|2021-12-21 08:01:40|2151.4|2151.1|2152.1|2151.8|2152.1|2151.8|2151.3|2151|9
1640073710000|2021-12-21 08:01:50|2152|2151.7|2152.1|2151.8|2152.3|2152|2151.8|2151.5|9
1640073720000|2021-12-21 08:02:00|2152.3|2152|2151.5|2151.2|2152.4|2152.1|2151.5|2151.2|25
1640073730000|2021-12-21 08:02:10|2151.1|2150.8|2150.4|2150.1|2151.5|2151.2|2150.4|2150.1|13
1640073740000|2021-12-21 08:02:20|2150.2|2149.9|2150.3|2150|2150.4|2150.1|2150.2|2149.9|12
1640073750000|2021-12-21 08:02:30|2150.5|2150.2|2150|2149.7|2150.7|2150.4|2149.9|2149.6|8
1640073760000|2021-12-21 08:02:40|2149.9|2149.6|2151.1|2150.8|2151.2|2150.9|2149.7|2149.4|12
1640073770000|2021-12-21 08:02:50|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2150.8|2150.5|0
1640073780000|2021-12-21 08:03:00|2151.3|2151|2151.7|2151.4|2151.9|2151.6|2151.1|2150.8|8
1640073790000|2021-12-21 08:03:10|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.4|2151.1|13
1640073800000|2021-12-21 08:03:20|2151.8|2151.5|2151.8|2151.5|2152.5|2152.2|2151.7|2151.4|17
1640073810000|2021-12-21 08:03:30|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.6|2151.3|9
1640073820000|2021-12-21 08:03:40|2152|2151.7|2152.3|2152|2152.8|2152.5|2151.9|2151.6|7
1640073830000|2021-12-21 08:03:50|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.3|2152|1
1640073840000|2021-12-21 08:04:00|2152.7|2152.4|2152.3|2152|2152.9|2152.6|2152.3|2152|5
1640073850000|2021-12-21 08:04:10|2152.2|2151.9|2151.7|2151.4|2152.3|2152|2151.6|2151.3|6
1640073860000|2021-12-21 08:04:20|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.2|2150.9|12
1640073870000|2021-12-21 08:04:30|2151.3|2151|2151.4|2151.1|2151.6|2151.3|2151.3|2151|4
1640073880000|2021-12-21 08:04:40|2151.3|2151|2151.9|2151.6|2151.9|2151.6|2151.2|2150.9|12
1640073890000|2021-12-21 08:04:50|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2151.8|2151.5|4
1640073900000|2021-12-21 08:05:00|2152.3|2152|2152.6|2152.3|2152.8|2152.5|2152.2|2151.9|7
1640073910000|2021-12-21 08:05:10|2152.3|2152|2151.6|2151.3|2152.3|2152|2151.6|2151.3|16
1640073920000|2021-12-21 08:05:20|2151.5|2151.2|2152.8|2152.5|2152.8|2152.5|2151.3|2151|15
1640073930000|2021-12-21 08:05:30|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2151.7|2151.4|7
1640073940000|2021-12-21 08:05:40|2152.6|2152.3|2152.3|2152|2152.7|2152.4|2152.3|2152|7
1640073950000|2021-12-21 08:05:50|2152.4|2152.1|2153.2|2152.9|2153.2|2152.9|2152.4|2152.1|13
1640073960000|2021-12-21 08:06:00|2153.3|2153|2153|2152.7|2153.5|2153.2|2152.7|2152.4|14
1640073970000|2021-12-21 08:06:10|2152.8|2152.5|2153.4|2153.1|2153.5|2153.2|2152.6|2152.3|8
1640073980000|2021-12-21 08:06:20|2153.2|2152.9|2152.9|2152.6|2153.4|2153.1|2152.9|2152.6|5
1640073990000|2021-12-21 08:06:30|2153|2152.7|2153.6|2153.3|2153.6|2153.3|2153|2152.7|5
1640074000000|2021-12-21 08:06:40|2153.7|2153.4|2154.2|2153.9|2154.5|2154.2|2153.7|2153.4|10
1640074010000|2021-12-21 08:06:50|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|6
1640074020000|2021-12-21 08:07:00|2153.8|2153.5|2153.8|2153.5|2154.4|2154.1|2153.7|2153.4|15
1640074030000|2021-12-21 08:07:10|2153.7|2153.4|2153.9|2153.6|2154|2153.7|2153.5|2153.2|4
1640074040000|2021-12-21 08:07:20|2153.8|2153.5|2153.2|2152.9|2153.8|2153.5|2153|2152.7|8
1640074050000|2021-12-21 08:07:30|2153|2152.7|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|9
1640074060000|2021-12-21 08:07:40|2152.6|2152.3|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|0
1640074070000|2021-12-21 08:07:50|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|3
1640074080000|2021-12-21 08:08:00|2152.6|2152.3|2152.6|2152.3|2152.8|2152.5|2152|2151.7|21
1640074090000|2021-12-21 08:08:10|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|4
1640074100000|2021-12-21 08:08:20|2152.2|2151.9|2151.5|2151.2|2152.3|2152|2151.5|2151.2|4
1640074110000|2021-12-21 08:08:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|2
1640074120000|2021-12-21 08:08:40|2151.3|2151|2151.9|2151.6|2152.4|2152.1|2151.3|2151|3
1640074130000|2021-12-21 08:08:50|2151.8|2151.5|2151.7|2151.4|2152|2151.7|2151.6|2151.3|0
1640074140000|2021-12-21 08:09:00|2151.8|2151.5|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|4
1640074150000|2021-12-21 08:09:10|2152|2151.7|2152.2|2151.9|2152.4|2152.1|2152|2151.7|4
1640074160000|2021-12-21 08:09:20|2152.3|2152|2151.8|2151.5|2152.3|2152|2151.7|2151.4|1
1640074170000|2021-12-21 08:09:30|2151.7|2151.4|2152.2|2151.9|2152.3|2152|2151.7|2151.4|2
1640074180000|2021-12-21 08:09:40|2152|2151.7|2152.8|2152.5|2152.9|2152.6|2152|2151.7|7
1640074190000|2021-12-21 08:09:50|2152.7|2152.4|2152.7|2152.4|2152.9|2152.6|2152.5|2152.2|2
1640074200000|2021-12-21 08:10:00|2152.8|2152.5|2153.1|2152.8|2153.5|2153.2|2152.8|2152.5|8
1640074210000|2021-12-21 08:10:10|2153.2|2152.9|2152.8|2152.5|2153.2|2152.9|2152.5|2152.2|14
1640074220000|2021-12-21 08:10:20|2153.1|2152.8|2153.2|2152.9|2153.3|2153|2153|2152.7|1
1640074230000|2021-12-21 08:10:30|2153.1|2152.8|2151.8|2151.5|2153.1|2152.8|2151.7|2151.4|9
1640074240000|2021-12-21 08:10:40|2151.7|2151.4|2152.5|2152.2|2152.6|2152.3|2151.6|2151.3|4
1640074250000|2021-12-21 08:10:50|2152.4|2152.1|2152.7|2152.4|2152.9|2152.6|2152.3|2152|0
1640074260000|2021-12-21 08:11:00|2152.8|2152.5|2152.6|2152.3|2153|2152.7|2152.5|2152.2|7
1640074270000|2021-12-21 08:11:10|2152.5|2152.2|2152.4|2152.1|2152.7|2152.4|2152.3|2152|4
1640074280000|2021-12-21 08:11:20|2152.5|2152.2|2153.4|2153.1|2153.4|2153.1|2152.4|2152.1|6
1640074290000|2021-12-21 08:11:30|2153.5|2153.2|2154.1|2153.8|2154.1|2153.8|2153.4|2153.1|11
1640074300000|2021-12-21 08:11:40|2154|2153.7|2154.1|2153.8|2154.4|2154.1|2153.9|2153.6|2
1640074310000|2021-12-21 08:11:50|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.9|2153.6|0
1640074320000|2021-12-21 08:12:00|2154.2|2153.9|2153.5|2153.2|2154.2|2153.9|2153.5|2153.2|16
1640074330000|2021-12-21 08:12:10|2153.3|2153|2153.8|2153.5|2153.9|2153.6|2153.2|2152.9|0
1640074340000|2021-12-21 08:12:20|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.7|2153.4|4
1640074350000|2021-12-21 08:12:30|2153.6|2153.3|2153.7|2153.4|2154|2153.7|2153.6|2153.3|3
1640074360000|2021-12-21 08:12:40|2153.4|2153.1|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|0
1640074370000|2021-12-21 08:12:50|2153|2152.7|2153.5|2153.2|2153.5|2153.2|2153|2152.7|9
1640074380000|2021-12-21 08:13:00|2153.6|2153.3|2153.7|2153.4|2153.9|2153.6|2153.3|2153|10
1640074390000|2021-12-21 08:13:10|2153.6|2153.3|2153.6|2153.3|2154|2153.7|2153.5|2153.2|6
1640074400000|2021-12-21 08:13:20|2153.7|2153.4|2153.7|2153.4|2154|2153.7|2153.4|2153.1|8
1640074410000|2021-12-21 08:13:30|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|0
1640074420000|2021-12-21 08:13:40|2153.8|2153.5|2154.4|2154.1|2154.4|2154.1|2153.8|2153.5|4
1640074430000|2021-12-21 08:13:50|2154.3|2154|2154.5|2154.2|2154.6|2154.3|2154.2|2153.9|1
1640074440000|2021-12-21 08:14:00|2154.6|2154.3|2154.1|2153.8|2154.6|2154.3|2154.1|2153.8|3
1640074450000|2021-12-21 08:14:10|2153.9|2153.6|2154.3|2154|2154.4|2154.1|2153.9|2153.6|2
1640074460000|2021-12-21 08:14:20|2154.1|2153.8|2154.1|2153.8|2154.3|2154|2154|2153.7|2
1640074470000|2021-12-21 08:14:30|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154|2153.7|2
1640074480000|2021-12-21 08:14:40|2154.3|2154|2154.2|2153.9|2154.3|2154|2154|2153.7|3
1640074490000|2021-12-21 08:14:50|2154.1|2153.8|2154|2153.7|2154.4|2154.1|2154|2153.7|1
1640074500000|2021-12-21 08:15:00|2154.3|2154|2154.1|2153.8|2154.5|2154.2|2154.1|2153.8|3
1640074510000|2021-12-21 08:15:10|2154.2|2153.9|2154|2153.7|2154.3|2154|2153.8|2153.5|1
1640074520000|2021-12-21 08:15:20|2154.1|2153.8|2154.3|2154|2154.3|2154|2154|2153.7|4
1640074530000|2021-12-21 08:15:30|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2153.8|2153.5|6
1640074540000|2021-12-21 08:15:40|2154|2153.7|2153.7|2153.4|2154.2|2153.9|2153.6|2153.3|5
1640074550000|2021-12-21 08:15:50|2153.6|2153.3|2154.1|2153.8|2154.1|2153.8|2153.3|2153|4
1640074560000|2021-12-21 08:16:00|2154.2|2153.9|2153.6|2153.3|2154.3|2154|2153.5|2153.2|10
1640074570000|2021-12-21 08:16:10|2153.7|2153.4|2153|2152.7|2153.7|2153.4|2153|2152.7|2
1640074580000|2021-12-21 08:16:20|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|0
1640074590000|2021-12-21 08:16:30|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153.1|2152.8|3
1640074600000|2021-12-21 08:16:40|2153.2|2152.9|2153.2|2152.9|2153.4|2153.1|2153|2152.7|3
1640074610000|2021-12-21 08:16:50|2152.8|2152.5|2152.3|2152|2153|2152.7|2152.2|2151.9|6
1640074620000|2021-12-21 08:17:00|2152.4|2152.1|2152.9|2152.6|2152.9|2152.6|2152.4|2152.1|4
1640074630000|2021-12-21 08:17:10|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|3
1640074640000|2021-12-21 08:17:20|2153.2|2152.9|2152.6|2152.3|2153.3|2153|2152.6|2152.3|3
1640074650000|2021-12-21 08:17:30|2152.7|2152.4|2153|2152.7|2153|2152.7|2152.7|2152.4|0
1640074660000|2021-12-21 08:17:40|2152.9|2152.6|2152.4|2152.1|2152.9|2152.6|2152.3|2152|0
1640074670000|2021-12-21 08:17:50|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.2|2151.9|2
1640074680000|2021-12-21 08:18:00|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2151.8|2151.5|5
1640074690000|2021-12-21 08:18:10|2152.4|2152.1|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|1
1640074700000|2021-12-21 08:18:20|2152.1|2151.8|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|5
1640074710000|2021-12-21 08:18:30|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.3|2151|21
1640074720000|2021-12-21 08:18:40|2151.7|2151.4|2152.4|2152.1|2152.5|2152.2|2151.7|2151.4|0
1640074730000|2021-12-21 08:18:50|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|2
1640074740000|2021-12-21 08:19:00|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.4|2152.1|2
1640074750000|2021-12-21 08:19:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|0
1640074760000|2021-12-21 08:19:20|2152.7|2152.4|2153|2152.7|2153.2|2152.9|2152.6|2152.3|5
1640074770000|2021-12-21 08:19:30|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|3
1640074780000|2021-12-21 08:19:40|2152.9|2152.6|2153|2152.7|2153.4|2153.1|2152.9|2152.6|0
1640074790000|2021-12-21 08:19:50|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|0
1640074800000|2021-12-21 08:20:00|2153|2152.7|2152.6|2152.3|2153.1|2152.8|2152.5|2152.2|5
1640074810000|2021-12-21 08:20:10|2152.5|2152.2|2152.1|2151.8|2152.6|2152.3|2152.1|2151.8|1
1640074820000|2021-12-21 08:20:20|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|2
1640074830000|2021-12-21 08:20:30|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.4|2151.1|3
1640074840000|2021-12-21 08:20:40|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.5|2151.2|2
1640074850000|2021-12-21 08:20:50|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|0
1640074860000|2021-12-21 08:21:00|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.6|2151.3|0
1640074870000|2021-12-21 08:21:10|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|3
1640074880000|2021-12-21 08:21:20|2151.6|2151.3|2151.9|2151.6|2152|2151.7|2151.5|2151.2|1
1640074890000|2021-12-21 08:21:30|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|1
1640074900000|2021-12-21 08:21:40|2152|2151.7|2151.7|2151.4|2152.3|2152|2151.7|2151.4|2
1640074910000|2021-12-21 08:21:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|3
1640074920000|2021-12-21 08:22:00|2151.8|2151.5|2152.7|2152.4|2152.8|2152.5|2151.8|2151.5|1
1640074930000|2021-12-21 08:22:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|1
1640074940000|2021-12-21 08:22:20|2152.9|2152.6|2153.5|2153.2|2153.6|2153.3|2152.9|2152.6|4
1640074950000|2021-12-21 08:22:30|2153.6|2153.3|2153.1|2152.8|2153.6|2153.3|2152.8|2152.5|27
1640074960000|2021-12-21 08:22:40|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2152.9|2152.6|3
1640074970000|2021-12-21 08:22:50|2153|2152.7|2152.8|2152.5|2153.2|2152.9|2152.7|2152.4|2
1640074980000|2021-12-21 08:23:00|2152.3|2152|2153.1|2152.8|2153.1|2152.8|2152.3|2152|3
1640074990000|2021-12-21 08:23:10|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.1|2152.8|0
1640075000000|2021-12-21 08:23:20|2153|2152.7|2153.2|2152.9|2153.3|2153|2152.9|2152.6|1
1640075010000|2021-12-21 08:23:30|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.2|2152.9|1
1640075020000|2021-12-21 08:23:40|2153.5|2153.2|2153.6|2153.3|2153.7|2153.4|2153.3|2153|4
1640075030000|2021-12-21 08:23:50|2153.7|2153.4|2152.5|2152.2|2153.7|2153.4|2152.5|2152.2|4
1640075040000|2021-12-21 08:24:00|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|3
1640075050000|2021-12-21 08:24:10|2152.3|2152|2151.8|2151.5|2152.4|2152.1|2151.7|2151.4|1
1640075060000|2021-12-21 08:24:20|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.6|2151.3|7
1640075070000|2021-12-21 08:24:30|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152.1|2151.8|6
1640075080000|2021-12-21 08:24:40|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2151.9|2151.6|3
1640075090000|2021-12-21 08:24:50|2152.1|2151.8|2152|2151.7|2152.3|2152|2152|2151.7|10
1640075100000|2021-12-21 08:25:00|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|1
1640075110000|2021-12-21 08:25:10|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|1
1640075120000|2021-12-21 08:25:20|2151.7|2151.4|2151.4|2151.1|2151.8|2151.5|2151.4|2151.1|3
1640075130000|2021-12-21 08:25:30|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.3|2151|14
1640075140000|2021-12-21 08:25:40|2151.6|2151.3|2150.9|2150.6|2151.6|2151.3|2150.9|2150.6|3
1640075150000|2021-12-21 08:25:50|2150.8|2150.5|2150.5|2150.2|2151|2150.7|2150.5|2150.2|6
1640075160000|2021-12-21 08:26:00|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2149.7|2149.4|19
1640075170000|2021-12-21 08:26:10|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2149.9|2149.6|6
1640075180000|2021-12-21 08:26:20|2150.1|2149.8|2150|2149.7|2150.2|2149.9|2150|2149.7|1
1640075190000|2021-12-21 08:26:30|2150.1|2149.8|2149.6|2149.3|2150.1|2149.8|2149.4|2149.1|10
1640075200000|2021-12-21 08:26:40|2149.5|2149.2|2149.3|2149|2149.8|2149.5|2149.2|2148.9|7
1640075210000|2021-12-21 08:26:50|2149.2|2148.9|2149.5|2149.2|2149.6|2149.3|2149.2|2148.9|4
1640075220000|2021-12-21 08:27:00|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.1|2148.8|8
1640075230000|2021-12-21 08:27:10|2149.7|2149.4|2149.7|2149.4|2149.9|2149.6|2149.4|2149.1|12
1640075240000|2021-12-21 08:27:20|2149.8|2149.5|2150.1|2149.8|2150.3|2150|2149.7|2149.4|4
1640075250000|2021-12-21 08:27:30|2150.2|2149.9|2150|2149.7|2150.3|2150|2149.9|2149.6|2
1640075260000|2021-12-21 08:27:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|0
1640075270000|2021-12-21 08:27:50|2150|2149.7|2150.3|2150|2150.3|2150|2150|2149.7|5
1640075280000|2021-12-21 08:28:00|2150.4|2150.1|2150.1|2149.8|2150.4|2150.1|2150|2149.7|2
1640075290000|2021-12-21 08:28:10|2150|2149.7|2149.8|2149.5|2150.1|2149.8|2149.7|2149.4|6
1640075300000|2021-12-21 08:28:20|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|0
1640075310000|2021-12-21 08:28:30|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.7|2149.4|5
1640075320000|2021-12-21 08:28:40|2150|2149.7|2150|2149.7|2150.2|2149.9|2149.9|2149.6|1
1640075330000|2021-12-21 08:28:50|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|1
1640075340000|2021-12-21 08:29:00|2149.9|2149.6|2149.5|2149.2|2150.1|2149.8|2149.5|2149.2|4
1640075350000|2021-12-21 08:29:10|2149.6|2149.3|2149.1|2148.8|2149.6|2149.3|2149.1|2148.8|11
1640075360000|2021-12-21 08:29:20|2149.2|2148.9|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|5
1640075370000|2021-12-21 08:29:30|2149.3|2149|2149|2148.7|2149.3|2149|2148.9|2148.6|1
1640075380000|2021-12-21 08:29:40|2148.9|2148.6|2149.2|2148.9|2149.3|2149|2148.9|2148.6|1
1640075390000|2021-12-21 08:29:50|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|0
1640075400000|2021-12-21 08:30:00|2149.1|2148.8|2148.3|2148|2149.1|2148.8|2147.8|2147.5|56
1640075410000|2021-12-21 08:30:10|2148.4|2148.1|2147.3|2147|2148.4|2148.1|2147.2|2146.9|24
1640075420000|2021-12-21 08:30:20|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|8
1640075430000|2021-12-21 08:30:30|2147.7|2147.4|2146.9|2146.6|2147.7|2147.4|2146.7|2146.4|19
1640075440000|2021-12-21 08:30:40|2147|2146.7|2147|2146.7|2147.3|2147|2146.9|2146.6|6
1640075450000|2021-12-21 08:30:50|2146.9|2146.6|2148.1|2147.8|2148.2|2147.9|2146.9|2146.6|14
1640075460000|2021-12-21 08:31:00|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.2|2146.9|5
1640075470000|2021-12-21 08:31:10|2147.5|2147.2|2147.5|2147.2|2147.8|2147.5|2147.1|2146.8|1
1640075480000|2021-12-21 08:31:20|2147.3|2147|2147.6|2147.3|2147.8|2147.5|2147.3|2147|3
1640075490000|2021-12-21 08:31:30|2147.5|2147.2|2147|2146.7|2147.6|2147.3|2147|2146.7|6
1640075500000|2021-12-21 08:31:40|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|8
1640075510000|2021-12-21 08:31:50|2147.3|2147|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|1
1640075520000|2021-12-21 08:32:00|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|1
1640075530000|2021-12-21 08:32:10|2146.9|2146.6|2147.5|2147.2|2147.5|2147.2|2146.9|2146.6|2
1640075540000|2021-12-21 08:32:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.3|2147|1
1640075550000|2021-12-21 08:32:30|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.2|2146.9|2
1640075560000|2021-12-21 08:32:40|2147.3|2147|2147.4|2147.1|2147.6|2147.3|2147.2|2146.9|2
1640075570000|2021-12-21 08:32:50|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|1
1640075580000|2021-12-21 08:33:00|2147.6|2147.3|2147.1|2146.8|2147.6|2147.3|2146.9|2146.6|6
1640075590000|2021-12-21 08:33:10|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|2
1640075600000|2021-12-21 08:33:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|6
1640075610000|2021-12-21 08:33:30|2146.9|2146.6|2147.4|2147.1|2147.5|2147.2|2146.9|2146.6|7
1640075620000|2021-12-21 08:33:40|2147.6|2147.3|2148|2147.7|2148.1|2147.8|2147.6|2147.3|11
1640075630000|2021-12-21 08:33:50|2147.9|2147.6|2148|2147.7|2148.2|2147.9|2147.7|2147.4|3
1640075640000|2021-12-21 08:34:00|2147.7|2147.4|2147.8|2147.5|2148|2147.7|2147.4|2147.1|11
1640075650000|2021-12-21 08:34:10|2147.6|2147.3|2147.9|2147.6|2148.1|2147.8|2147.6|2147.3|6
1640075660000|2021-12-21 08:34:20|2147.8|2147.5|2148.3|2148|2148.6|2148.3|2147.8|2147.5|3
1640075670000|2021-12-21 08:34:30|2148.1|2147.8|2148.3|2148|2148.4|2148.1|2148.1|2147.8|5
1640075680000|2021-12-21 08:34:40|2148.4|2148.1|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|3
1640075690000|2021-12-21 08:34:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|4
1640075700000|2021-12-21 08:35:00|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.2|2147.9|4
1640075710000|2021-12-21 08:35:10|2148.4|2148.1|2148.1|2147.8|2148.5|2148.2|2148|2147.7|7
1640075720000|2021-12-21 08:35:20|2147.9|2147.6|2148.5|2148.2|2148.5|2148.2|2147.9|2147.6|4
1640075730000|2021-12-21 08:35:30|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.3|2148|0
1640075740000|2021-12-21 08:35:40|2149.1|2148.8|2148.9|2148.6|2149.2|2148.9|2148.8|2148.5|2
1640075750000|2021-12-21 08:35:50|2148.7|2148.4|2148.9|2148.6|2149|2148.7|2148.7|2148.4|1
1640075760000|2021-12-21 08:36:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|3
1640075770000|2021-12-21 08:36:10|2149|2148.7|2149|2148.7|2149.2|2148.9|2148.8|2148.5|1
1640075780000|2021-12-21 08:36:20|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|6
1640075790000|2021-12-21 08:36:30|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1640075800000|2021-12-21 08:36:40|2149.1|2148.8|2148.2|2147.9|2149.1|2148.8|2148.2|2147.9|6
1640075810000|2021-12-21 08:36:50|2148.3|2148|2148.9|2148.6|2148.9|2148.6|2148.2|2147.9|4
1640075820000|2021-12-21 08:37:00|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|3
1640075830000|2021-12-21 08:37:10|2148.8|2148.5|2149.2|2148.9|2149.2|2148.9|2148.8|2148.5|1
1640075840000|2021-12-21 08:37:20|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.1|2148.8|0
1640075850000|2021-12-21 08:37:30|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|3
1640075860000|2021-12-21 08:37:40|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|1
1640075870000|2021-12-21 08:37:50|2149.7|2149.4|2148.7|2148.4|2149.7|2149.4|2148.4|2148.1|1
1640075880000|2021-12-21 08:38:00|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.4|2148.1|1
1640075890000|2021-12-21 08:38:10|2148.6|2148.3|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|2
1640075900000|2021-12-21 08:38:20|2148.7|2148.4|2149.3|2149|2149.4|2149.1|2148.7|2148.4|1
1640075910000|2021-12-21 08:38:30|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|0
1640075920000|2021-12-21 08:38:40|2149.1|2148.8|2149.7|2149.4|2149.7|2149.4|2149.1|2148.8|2
1640075930000|2021-12-21 08:38:50|2149.6|2149.3|2149.8|2149.5|2150.1|2149.8|2149.6|2149.3|2
1640075940000|2021-12-21 08:39:00|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.5|2149.2|3
1640075950000|2021-12-21 08:39:10|2150.1|2149.8|2149.7|2149.4|2150.1|2149.8|2149.4|2149.1|10
1640075960000|2021-12-21 08:39:20|2149.8|2149.5|2149.9|2149.6|2150|2149.7|2149.7|2149.4|0
1640075970000|2021-12-21 08:39:30|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.6|2149.3|2
1640075980000|2021-12-21 08:39:40|2149.7|2149.4|2150.4|2150.1|2150.4|2150.1|2149.7|2149.4|2
1640075990000|2021-12-21 08:39:50|2150.6|2150.3|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|1
1640076000000|2021-12-21 08:40:00|2150.9|2150.6|2150.4|2150.1|2150.9|2150.6|2150.3|2150|4
1640076010000|2021-12-21 08:40:10|2150.5|2150.2|2151.3|2151|2151.3|2151|2150.5|2150.2|3
1640076020000|2021-12-21 08:40:20|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|6
1640076030000|2021-12-21 08:40:30|2151.4|2151.1|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|6
1640076040000|2021-12-21 08:40:40|2151.2|2150.9|2151.4|2151.1|2151.6|2151.3|2151.2|2150.9|1
1640076050000|2021-12-21 08:40:50|2151.3|2151|2151.3|2151|2151.4|2151.1|2151.3|2151|0
1640076060000|2021-12-21 08:41:00|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2150.7|2150.4|10
1640076070000|2021-12-21 08:41:10|2151.1|2150.8|2150.8|2150.5|2151.3|2151|2150.7|2150.4|10
1640076080000|2021-12-21 08:41:20|2150.9|2150.6|2150.8|2150.5|2151|2150.7|2150.3|2150|7
1640076090000|2021-12-21 08:41:30|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.3|2150|3
1640076100000|2021-12-21 08:41:40|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|1
1640076110000|2021-12-21 08:41:50|2150.1|2149.8|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|1
1640076120000|2021-12-21 08:42:00|2150.1|2149.8|2150.8|2150.5|2150.8|2150.5|2150|2149.7|4
1640076130000|2021-12-21 08:42:10|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.8|2150.5|1
1640076140000|2021-12-21 08:42:20|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|0
1640076150000|2021-12-21 08:42:30|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|6
1640076160000|2021-12-21 08:42:40|2150.5|2150.2|2151|2150.7|2151|2150.7|2150.4|2150.1|1
1640076170000|2021-12-21 08:42:50|2150.8|2150.5|2150.1|2149.8|2150.9|2150.6|2149.9|2149.6|15
1640076180000|2021-12-21 08:43:00|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.7|2149.4|1
1640076190000|2021-12-21 08:43:10|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|0
1640076200000|2021-12-21 08:43:20|2150.2|2149.9|2150.8|2150.5|2150.8|2150.5|2150|2149.7|6
1640076210000|2021-12-21 08:43:30|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|1
1640076220000|2021-12-21 08:43:40|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|1
1640076230000|2021-12-21 08:43:50|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|1
1640076240000|2021-12-21 08:44:00|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|0
1640076250000|2021-12-21 08:44:10|2150.9|2150.6|2150.6|2150.3|2151|2150.7|2150.6|2150.3|1
1640076260000|2021-12-21 08:44:20|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|1
1640076270000|2021-12-21 08:44:30|2151.1|2150.8|2151.5|2151.2|2151.6|2151.3|2151.1|2150.8|1
1640076280000|2021-12-21 08:44:40|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.3|2151|1
1640076290000|2021-12-21 08:44:50|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|0
1640076300000|2021-12-21 08:45:00|2151.4|2151.1|2151.8|2151.5|2151.8|2151.5|2151.2|2150.9|1
1640076310000|2021-12-21 08:45:10|2151.7|2151.4|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|2
1640076320000|2021-12-21 08:45:20|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|1
1640076330000|2021-12-21 08:45:30|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|0
1640076340000|2021-12-21 08:45:40|2151.5|2151.2|2151.2|2150.9|2151.6|2151.3|2151|2150.7|1
1640076350000|2021-12-21 08:45:50|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.2|2150.9|0
1640076360000|2021-12-21 08:46:00|2151.4|2151.1|2151.8|2151.5|2151.8|2151.5|2151.4|2151.1|0
1640076370000|2021-12-21 08:46:10|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.5|2151.2|4
1640076380000|2021-12-21 08:46:20|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.2|2150.9|5
1640076390000|2021-12-21 08:46:30|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|4
1640076400000|2021-12-21 08:46:40|2151.9|2151.6|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|3
1640076410000|2021-12-21 08:46:50|2151.8|2151.5|2151.8|2151.5|2152|2151.7|2151.7|2151.4|0
1640076420000|2021-12-21 08:47:00|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|2
1640076430000|2021-12-21 08:47:10|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|0
1640076440000|2021-12-21 08:47:20|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.2|2150.9|1
1640076450000|2021-12-21 08:47:30|2151.2|2150.9|2150.9|2150.6|2151.3|2151|2150.9|2150.6|0
1640076460000|2021-12-21 08:47:40|2151|2150.7|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|0
1640076470000|2021-12-21 08:47:50|2151|2150.7|2151.4|2151.1|2151.6|2151.3|2150.9|2150.6|3
1640076480000|2021-12-21 08:48:00|2151.5|2151.2|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|0
1640076490000|2021-12-21 08:48:10|2151.6|2151.3|2152.1|2151.8|2152.3|2152|2151.5|2151.2|20
1640076500000|2021-12-21 08:48:20|2152.2|2151.9|2152.4|2152.1|2152.6|2152.3|2152.2|2151.9|7
1640076510000|2021-12-21 08:48:30|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.3|2152|0
1640076520000|2021-12-21 08:48:40|2152.4|2152.1|2152.7|2152.4|2153.1|2152.8|2152.4|2152.1|5
1640076530000|2021-12-21 08:48:50|2152.8|2152.5|2152.7|2152.4|2153.1|2152.8|2152.6|2152.3|9
1640076540000|2021-12-21 08:49:00|2153|2152.7|2153|2152.7|2153|2152.7|2152.9|2152.6|8
1640076550000|2021-12-21 08:49:10|2152.9|2152.6|2152.3|2152|2153|2152.7|2152.3|2152|2
1640076560000|2021-12-21 08:49:20|2152.4|2152.1|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|3
1640076570000|2021-12-21 08:49:30|2152|2151.7|2152|2151.7|2152.1|2151.8|2151.8|2151.5|2
1640076580000|2021-12-21 08:49:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|0
1640076590000|2021-12-21 08:49:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|1
1640076600000|2021-12-21 08:50:00|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.7|2151.4|0
1640076610000|2021-12-21 08:50:10|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|0
1640076620000|2021-12-21 08:50:20|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|0
1640076630000|2021-12-21 08:50:30|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.6|2151.3|9
1640076640000|2021-12-21 08:50:40|2152.3|2152|2151.8|2151.5|2152.3|2152|2151.6|2151.3|8
1640076650000|2021-12-21 08:50:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|0
1640076660000|2021-12-21 08:51:00|2152|2151.7|2152.5|2152.2|2152.5|2152.2|2152|2151.7|1
1640076670000|2021-12-21 08:51:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|0
1640076680000|2021-12-21 08:51:20|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|1
1640076690000|2021-12-21 08:51:30|2152.7|2152.4|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|1
1640076700000|2021-12-21 08:51:40|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.7|2152.4|5
1640076710000|2021-12-21 08:51:50|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|1
1640076720000|2021-12-21 08:52:00|2152.9|2152.6|2153.6|2153.3|2153.6|2153.3|2152.9|2152.6|4
1640076730000|2021-12-21 08:52:10|2153.4|2153.1|2153|2152.7|2153.5|2153.2|2152.6|2152.3|10
1640076740000|2021-12-21 08:52:20|2153.1|2152.8|2153.1|2152.8|2153.3|2153|2153.1|2152.8|1
1640076750000|2021-12-21 08:52:30|2153.2|2152.9|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|0
1640076760000|2021-12-21 08:52:40|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153|2152.7|1
1640076770000|2021-12-21 08:52:50|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|0
1640076780000|2021-12-21 08:53:00|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|0
1640076790000|2021-12-21 08:53:10|2153.5|2153.2|2153.7|2153.4|2153.8|2153.5|2153.5|2153.2|6
1640076800000|2021-12-21 08:53:20|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|2
1640076810000|2021-12-21 08:53:30|2153.6|2153.3|2153.6|2153.3|2153.8|2153.5|2153.4|2153.1|0
1640076820000|2021-12-21 08:53:40|2153.7|2153.4|2153.3|2153|2153.9|2153.6|2153.3|2153|2
1640076830000|2021-12-21 08:53:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|0
1640076840000|2021-12-21 08:54:00|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.4|2152.1|6
1640076850000|2021-12-21 08:54:10|2152.7|2152.4|2153|2152.7|2153.1|2152.8|2152.6|2152.3|3
1640076860000|2021-12-21 08:54:20|2152.9|2152.6|2152.4|2152.1|2153.1|2152.8|2152.4|2152.1|6
1640076870000|2021-12-21 08:54:30|2152.5|2152.2|2152.7|2152.4|2152.9|2152.6|2152.5|2152.2|6
1640076880000|2021-12-21 08:54:40|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|2
1640076890000|2021-12-21 08:54:50|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|0
1640076900000|2021-12-21 08:55:00|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.5|2152.2|4
1640076910000|2021-12-21 08:55:10|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|0
1640076920000|2021-12-21 08:55:20|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|0
1640076930000|2021-12-21 08:55:30|2153.3|2153|2153.1|2152.8|2153.3|2153|2153|2152.7|5
1640076940000|2021-12-21 08:55:40|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|0
1640076950000|2021-12-21 08:55:50|2153|2152.7|2153|2152.7|2153.1|2152.8|2152.9|2152.6|0
1640076960000|2021-12-21 08:56:00|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|1
1640076970000|2021-12-21 08:56:10|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|2
1640076980000|2021-12-21 08:56:20|2153.2|2152.9|2153.3|2153|2153.5|2153.2|2153.2|2152.9|0
1640076990000|2021-12-21 08:56:30|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2152.9|2152.6|1
1640077000000|2021-12-21 08:56:40|2153|2152.7|2153.5|2153.2|2153.6|2153.3|2153|2152.7|2
1640077010000|2021-12-21 08:56:50|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2153|2152.7|1
1640077020000|2021-12-21 08:57:00|2153.1|2152.8|2153|2152.7|2153.2|2152.9|2152.9|2152.6|1
1640077030000|2021-12-21 08:57:10|2153.1|2152.8|2153.1|2152.8|2153.4|2153.1|2153|2152.7|0
1640077040000|2021-12-21 08:57:20|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.5|2152.2|0
1640077050000|2021-12-21 08:57:30|2152.5|2152.2|2152.3|2152|2152.6|2152.3|2152.2|2151.9|0
1640077060000|2021-12-21 08:57:40|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|3
1640077070000|2021-12-21 08:57:50|2152.2|2151.9|2151.9|2151.6|2152.2|2151.9|2151.8|2151.5|2
1640077080000|2021-12-21 08:58:00|2151.8|2151.5|2152.3|2152|2152.3|2152|2151.8|2151.5|1
1640077090000|2021-12-21 08:58:10|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.4|2152.1|0
1640077100000|2021-12-21 08:58:20|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|0
1640077110000|2021-12-21 08:58:30|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|5
1640077120000|2021-12-21 08:58:40|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.8|2152.5|1
1640077130000|2021-12-21 08:58:50|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.4|2152.1|17
1640077140000|2021-12-21 08:59:00|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|2
1640077150000|2021-12-21 08:59:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|5
1640077160000|2021-12-21 08:59:20|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|5
1640077170000|2021-12-21 08:59:30|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.3|2152|1
1640077180000|2021-12-21 08:59:40|2152.6|2152.3|2152.8|2152.5|2153|2152.7|2152.3|2152|2
1640077190000|2021-12-21 08:59:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|1
1640077200000|2021-12-21 09:00:00|2152.5|2152.2|2151.8|2151.5|2152.5|2152.2|2151.8|2151.5|4
1640077210000|2021-12-21 09:00:10|2151.9|2151.6|2152.4|2152.1|2152.5|2152.2|2151.9|2151.6|1
1640077220000|2021-12-21 09:00:20|2152.5|2152.2|2152.4|2152.1|2152.6|2152.3|2152|2151.7|7
1640077230000|2021-12-21 09:00:30|2152.5|2152.2|2152.6|2152.3|2152.7|2152.4|2152.4|2152.1|3
1640077240000|2021-12-21 09:00:40|2152.3|2152|2152.5|2152.2|2152.6|2152.3|2152.3|2152|2
1640077250000|2021-12-21 09:00:50|2152.4|2152.1|2151.8|2151.5|2152.4|2152.1|2151.7|2151.4|2
1640077260000|2021-12-21 09:01:00|2151.9|2151.6|2152.4|2152.1|2152.5|2152.2|2151.9|2151.6|7
1640077270000|2021-12-21 09:01:10|2152.5|2152.2|2151.9|2151.6|2152.5|2152.2|2151.9|2151.6|3
1640077280000|2021-12-21 09:01:20|2151.7|2151.4|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|7
1640077290000|2021-12-21 09:01:30|2151.6|2151.3|2151.2|2150.9|2151.6|2151.3|2151.1|2150.8|1
1640077300000|2021-12-21 09:01:40|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.2|2150.9|0
1640077310000|2021-12-21 09:01:50|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|1
1640077320000|2021-12-21 09:02:00|2151.2|2150.9|2150.8|2150.5|2151.3|2151|2150.8|2150.5|4
1640077330000|2021-12-21 09:02:10|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.4|2150.1|5
1640077340000|2021-12-21 09:02:20|2150.6|2150.3|2150.1|2149.8|2150.6|2150.3|2150.1|2149.8|2
1640077350000|2021-12-21 09:02:30|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150.1|2149.8|2
1640077360000|2021-12-21 09:02:40|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|1
1640077370000|2021-12-21 09:02:50|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|1
1640077380000|2021-12-21 09:03:00|2150.8|2150.5|2150.8|2150.5|2151|2150.7|2150.8|2150.5|5
1640077390000|2021-12-21 09:03:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|3
1640077400000|2021-12-21 09:03:20|2151|2150.7|2151.2|2150.9|2151.4|2151.1|2151|2150.7|5
1640077410000|2021-12-21 09:03:30|2151.3|2151|2151.1|2150.8|2151.4|2151.1|2150.9|2150.6|16
1640077420000|2021-12-21 09:03:40|2151.2|2150.9|2151|2150.7|2151.3|2151|2151|2150.7|3
1640077430000|2021-12-21 09:03:50|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2151|2150.7|0
1640077440000|2021-12-21 09:04:00|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|10
1640077450000|2021-12-21 09:04:10|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|4
1640077460000|2021-12-21 09:04:20|2151.1|2150.8|2151.2|2150.9|2151.3|2151|2151|2150.7|1
1640077470000|2021-12-21 09:04:30|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2150.9|2150.6|3
1640077480000|2021-12-21 09:04:40|2151.2|2150.9|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|3
1640077490000|2021-12-21 09:04:50|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.2|2150.9|2
1640077500000|2021-12-21 09:05:00|2151.6|2151.3|2151.7|2151.4|2152|2151.7|2151.6|2151.3|6
1640077510000|2021-12-21 09:05:10|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|3
1640077520000|2021-12-21 09:05:20|2151.9|2151.6|2151.9|2151.6|2152|2151.7|2151.7|2151.4|9
1640077530000|2021-12-21 09:05:30|2152|2151.7|2152.8|2152.5|2152.8|2152.5|2152|2151.7|25
1640077540000|2021-12-21 09:05:40|2152.7|2152.4|2153.3|2153|2153.4|2153.1|2152.6|2152.3|14
1640077550000|2021-12-21 09:05:50|2153.2|2152.9|2153.8|2153.5|2153.8|2153.5|2153.1|2152.8|12
1640077560000|2021-12-21 09:06:00|2153.7|2153.4|2153.3|2153|2153.8|2153.5|2153.3|2153|6
1640077570000|2021-12-21 09:06:10|2153|2152.7|2153.2|2152.9|2153.3|2153|2153|2152.7|4
1640077580000|2021-12-21 09:06:20|2153|2152.7|2153|2152.7|2153.1|2152.8|2152.8|2152.5|9
1640077590000|2021-12-21 09:06:30|2152.9|2152.6|2152.3|2152|2152.9|2152.6|2152.3|2152|3
1640077600000|2021-12-21 09:06:40|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.3|2152|4
1640077610000|2021-12-21 09:06:50|2152.5|2152.2|2152.4|2152.1|2152.6|2152.3|2152.3|2152|6
1640077620000|2021-12-21 09:07:00|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2151.6|2151.3|10
1640077630000|2021-12-21 09:07:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|0
1640077640000|2021-12-21 09:07:20|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152|2151.7|3
1640077650000|2021-12-21 09:07:30|2152.2|2151.9|2152.3|2152|2152.5|2152.2|2152|2151.7|2
1640077660000|2021-12-21 09:07:40|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|0
1640077670000|2021-12-21 09:07:50|2152.3|2152|2152.7|2152.4|2152.7|2152.4|2152.3|2152|5
1640077680000|2021-12-21 09:08:00|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.3|2152|0
1640077690000|2021-12-21 09:08:10|2152.4|2152.1|2152.6|2152.3|2152.7|2152.4|2152.4|2152.1|1
1640077700000|2021-12-21 09:08:20|2152.7|2152.4|2153.5|2153.2|2153.7|2153.4|2152.7|2152.4|5
1640077710000|2021-12-21 09:08:30|2153.6|2153.3|2153.9|2153.6|2154|2153.7|2153.6|2153.3|2
1640077720000|2021-12-21 09:08:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|2
1640077730000|2021-12-21 09:08:50|2153.7|2153.4|2153.2|2152.9|2153.7|2153.4|2153.2|2152.9|3
1640077740000|2021-12-21 09:09:00|2153.3|2153|2153.3|2153|2153.8|2153.5|2153.1|2152.8|5
1640077750000|2021-12-21 09:09:10|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.3|2153|2
1640077760000|2021-12-21 09:09:20|2153.6|2153.3|2153.9|2153.6|2154|2153.7|2153.6|2153.3|2
1640077770000|2021-12-21 09:09:30|2154|2153.7|2154.2|2153.9|2154.4|2154.1|2154|2153.7|3
1640077780000|2021-12-21 09:09:40|2154.4|2154.1|2154.1|2153.8|2154.4|2154.1|2153.9|2153.6|1
1640077790000|2021-12-21 09:09:50|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.7|2153.4|4
1640077800000|2021-12-21 09:10:00|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|3
1640077810000|2021-12-21 09:10:10|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.8|2153.5|5
1640077820000|2021-12-21 09:10:20|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.8|2153.5|2
1640077830000|2021-12-21 09:10:30|2153.7|2153.4|2154|2153.7|2154.1|2153.8|2153.1|2152.8|31
1640077840000|2021-12-21 09:10:40|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|2
1640077850000|2021-12-21 09:10:50|2153.9|2153.6|2154.5|2154.2|2154.6|2154.3|2153.9|2153.6|27
1640077860000|2021-12-21 09:11:00|2154.6|2154.3|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|0
1640077870000|2021-12-21 09:11:10|2154.7|2154.4|2154.8|2154.5|2154.9|2154.6|2154.6|2154.3|5
1640077880000|2021-12-21 09:11:20|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|3
1640077890000|2021-12-21 09:11:30|2154.9|2154.6|2154.6|2154.3|2155|2154.7|2154.4|2154.1|10
1640077900000|2021-12-21 09:11:40|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|4
1640077910000|2021-12-21 09:11:50|2154.6|2154.3|2155.2|2154.9|2155.2|2154.9|2154.5|2154.2|6
1640077920000|2021-12-21 09:12:00|2154.9|2154.6|2154.7|2154.4|2155|2154.7|2154.6|2154.3|3
1640077930000|2021-12-21 09:12:10|2154.8|2154.5|2155|2154.7|2155|2154.7|2154.7|2154.4|1
1640077940000|2021-12-21 09:12:20|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2154.9|2154.6|4
1640077950000|2021-12-21 09:12:30|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.8|2154.5|0
1640077960000|2021-12-21 09:12:40|2154.7|2154.4|2154.9|2154.6|2155|2154.7|2154.7|2154.4|0
1640077970000|2021-12-21 09:12:50|2154.8|2154.5|2155.4|2155.1|2155.4|2155.1|2154.8|2154.5|0
1640077980000|2021-12-21 09:13:00|2155.2|2154.9|2155.3|2155|2155.4|2155.1|2155.2|2154.9|1
1640077990000|2021-12-21 09:13:10|2155.4|2155.1|2155.6|2155.3|2155.8|2155.5|2155.3|2155|6
1640078000000|2021-12-21 09:13:20|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.4|2155.1|1
1640078010000|2021-12-21 09:13:30|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|0
1640078020000|2021-12-21 09:13:40|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|0
1640078030000|2021-12-21 09:13:50|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.9|2155.6|14
1640078040000|2021-12-21 09:14:00|2156|2155.7|2155.7|2155.4|2156.1|2155.8|2155.7|2155.4|4
1640078050000|2021-12-21 09:14:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|3
1640078060000|2021-12-21 09:14:20|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|4
1640078070000|2021-12-21 09:14:30|2155.8|2155.5|2155.9|2155.6|2156|2155.7|2155.7|2155.4|3
1640078080000|2021-12-21 09:14:40|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|2
1640078090000|2021-12-21 09:14:50|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|2
1640078100000|2021-12-21 09:15:00|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.5|2155.2|3
1640078110000|2021-12-21 09:15:10|2155.8|2155.5|2155.7|2155.4|2155.9|2155.6|2155.7|2155.4|0
1640078120000|2021-12-21 09:15:20|2155.8|2155.5|2155.4|2155.1|2155.8|2155.5|2155.3|2155|2
1640078130000|2021-12-21 09:15:30|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|0
1640078140000|2021-12-21 09:15:40|2155.3|2155|2155.4|2155.1|2155.5|2155.2|2155.3|2155|2
1640078150000|2021-12-21 09:15:50|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.1|2154.8|2
1640078160000|2021-12-21 09:16:00|2155.4|2155.1|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|2
1640078170000|2021-12-21 09:16:10|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.4|2155.1|1
1640078180000|2021-12-21 09:16:20|2155.4|2155.1|2155.9|2155.6|2156|2155.7|2155.4|2155.1|14
1640078190000|2021-12-21 09:16:30|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|6
1640078200000|2021-12-21 09:16:40|2156|2155.7|2156.1|2155.8|2156.4|2156.1|2155.9|2155.6|7
1640078210000|2021-12-21 09:16:50|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|1
1640078220000|2021-12-21 09:17:00|2156|2155.7|2155.4|2155.1|2156|2155.7|2155.3|2155|9
1640078230000|2021-12-21 09:17:10|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|1
1640078240000|2021-12-21 09:17:20|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|2
1640078250000|2021-12-21 09:17:30|2155.5|2155.2|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|1
1640078260000|2021-12-21 09:17:40|2155.5|2155.2|2155.7|2155.4|2155.8|2155.5|2155.4|2155.1|4
1640078270000|2021-12-21 09:17:50|2155.8|2155.5|2155.5|2155.2|2155.8|2155.5|2155.5|2155.2|0
1640078280000|2021-12-21 09:18:00|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.1|2154.8|8
1640078290000|2021-12-21 09:18:10|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.3|2155|1
1640078300000|2021-12-21 09:18:20|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|1
1640078310000|2021-12-21 09:18:30|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|0
1640078320000|2021-12-21 09:18:40|2155.2|2154.9|2155.5|2155.2|2155.7|2155.4|2155.2|2154.9|5
1640078330000|2021-12-21 09:18:50|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|0
1640078340000|2021-12-21 09:19:00|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.3|2155|0
1640078350000|2021-12-21 09:19:10|2155.7|2155.4|2155.4|2155.1|2155.7|2155.4|2155.3|2155|7
1640078360000|2021-12-21 09:19:20|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|0
1640078370000|2021-12-21 09:19:30|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.2|2154.9|1
1640078380000|2021-12-21 09:19:40|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.3|2155|2
1640078390000|2021-12-21 09:19:50|2155.5|2155.2|2155.4|2155.1|2155.6|2155.3|2155.4|2155.1|1
1640078400000|2021-12-21 09:20:00|2155.5|2155.2|2155.1|2154.8|2155.6|2155.3|2154.9|2154.6|15
1640078410000|2021-12-21 09:20:10|2155.2|2154.9|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|3
1640078420000|2021-12-21 09:20:20|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.3|2154|4
1640078430000|2021-12-21 09:20:30|2154.5|2154.2|2154.6|2154.3|2154.7|2154.4|2154.4|2154.1|2
1640078440000|2021-12-21 09:20:40|2154.7|2154.4|2154.4|2154.1|2154.8|2154.5|2154.4|2154.1|44
1640078450000|2021-12-21 09:20:50|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.3|2154|1
1640078460000|2021-12-21 09:21:00|2154.4|2154.1|2154.3|2154|2154.6|2154.3|2154.3|2154|0
1640078470000|2021-12-21 09:21:10|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|2
1640078480000|2021-12-21 09:21:20|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.3|2154|3
1640078490000|2021-12-21 09:21:30|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|1
1640078500000|2021-12-21 09:21:40|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|5
1640078510000|2021-12-21 09:21:50|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2155|2154.7|1
1640078520000|2021-12-21 09:22:00|2155|2154.7|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|1
1640078530000|2021-12-21 09:22:10|2154.7|2154.4|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|1
1640078540000|2021-12-21 09:22:20|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.5|2154.2|0
1640078550000|2021-12-21 09:22:30|2154.8|2154.5|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|5
1640078560000|2021-12-21 09:22:40|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.8|2154.5|0
1640078570000|2021-12-21 09:22:50|2155|2154.7|2155.2|2154.9|2155.3|2155|2155|2154.7|0
1640078580000|2021-12-21 09:23:00|2155.1|2154.8|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|1
1640078590000|2021-12-21 09:23:10|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2154.7|2154.4|1
1640078600000|2021-12-21 09:23:20|2154.8|2154.5|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|2
1640078610000|2021-12-21 09:23:30|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.8|2154.5|0
1640078620000|2021-12-21 09:23:40|2154.9|2154.6|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|0
1640078630000|2021-12-21 09:23:50|2155|2154.7|2155.2|2154.9|2155.3|2155|2155|2154.7|6
1640078640000|2021-12-21 09:24:00|2155.3|2155|2154.9|2154.6|2155.3|2155|2154.9|2154.6|1
1640078650000|2021-12-21 09:24:10|2155|2154.7|2154.7|2154.4|2155|2154.7|2154.7|2154.4|0
1640078660000|2021-12-21 09:24:20|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.6|2154.3|1
1640078670000|2021-12-21 09:24:30|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.9|2154.6|0
1640078680000|2021-12-21 09:24:40|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.9|2154.6|0
1640078690000|2021-12-21 09:24:50|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|4
1640078700000|2021-12-21 09:25:00|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.1|2154.8|0
1640078710000|2021-12-21 09:25:10|2155.3|2155|2155.4|2155.1|2155.5|2155.2|2155.1|2154.8|3
1640078720000|2021-12-21 09:25:20|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|0
1640078730000|2021-12-21 09:25:30|2155.3|2155|2155.1|2154.8|2155.3|2155|2155|2154.7|6
1640078740000|2021-12-21 09:25:40|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|3
1640078750000|2021-12-21 09:25:50|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|0
1640078760000|2021-12-21 09:26:00|2155.3|2155|2155.3|2155|2155.3|2155|2155|2154.7|2
1640078770000|2021-12-21 09:26:10|2155.2|2154.9|2155.3|2155|2155.5|2155.2|2155.2|2154.9|0
1640078780000|2021-12-21 09:26:20|2155.4|2155.1|2155.8|2155.5|2155.8|2155.5|2155.4|2155.1|4
1640078790000|2021-12-21 09:26:30|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|2
1640078800000|2021-12-21 09:26:40|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.7|2155.4|3
1640078810000|2021-12-21 09:26:50|2156.1|2155.8|2155.9|2155.6|2156.3|2156|2155.9|2155.6|3
1640078820000|2021-12-21 09:27:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.7|2155.4|0
1640078830000|2021-12-21 09:27:10|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|3
1640078840000|2021-12-21 09:27:20|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|1
1640078850000|2021-12-21 09:27:30|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|7
1640078860000|2021-12-21 09:27:40|2155.4|2155.1|2154.9|2154.6|2155.4|2155.1|2154.8|2154.5|6
1640078870000|2021-12-21 09:27:50|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.1|2154.8|2
1640078880000|2021-12-21 09:28:00|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.3|2155|1
1640078890000|2021-12-21 09:28:10|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|0
1640078900000|2021-12-21 09:28:20|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|0
1640078910000|2021-12-21 09:28:30|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.4|2155.1|0
1640078920000|2021-12-21 09:28:40|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|1
1640078930000|2021-12-21 09:28:50|2155.7|2155.4|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|0
1640078940000|2021-12-21 09:29:00|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|0
1640078950000|2021-12-21 09:29:10|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|0
1640078960000|2021-12-21 09:29:20|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|0
1640078970000|2021-12-21 09:29:30|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.8|2155.5|0
1640078980000|2021-12-21 09:29:40|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1640078990000|2021-12-21 09:29:50|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|2
1640079000000|2021-12-21 09:30:00|2156|2155.7|2155.9|2155.6|2156.3|2156|2155.8|2155.5|6
1640079010000|2021-12-21 09:30:10|2156|2155.7|2156|2155.7|2156.1|2155.8|2156|2155.7|1
1640079020000|2021-12-21 09:30:20|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1640079030000|2021-12-21 09:30:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|3
1640079040000|2021-12-21 09:30:40|2156|2155.7|2156|2155.7|2156|2155.7|2155.9|2155.6|2
1640079050000|2021-12-21 09:30:50|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|2
1640079080000|2021-12-21 09:31:20|2156|2155.7|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1640079090000|2021-12-21 09:31:30|2155.9|2155.6|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|0
1640079100000|2021-12-21 09:31:40|2155.9|2155.6|2155.1|2154.8|2155.9|2155.6|2155.1|2154.8|6
1640079110000|2021-12-21 09:31:50|2155.2|2154.9|2155.2|2154.9|2155.3|2155|2155.1|2154.8|2
1640079120000|2021-12-21 09:32:00|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|1
1640079130000|2021-12-21 09:32:10|2155.3|2155|2155.4|2155.1|2155.5|2155.2|2155.3|2155|1
1640079140000|2021-12-21 09:32:20|2155.5|2155.2|2155.2|2154.9|2155.5|2155.2|2155.2|2154.9|1
1640079150000|2021-12-21 09:32:30|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.1|2154.8|2
1640079160000|2021-12-21 09:32:40|2155.1|2154.8|2155.2|2154.9|2155.3|2155|2155.1|2154.8|0
1640079170000|2021-12-21 09:32:50|2155.1|2154.8|2155|2154.7|2155.2|2154.9|2155|2154.7|1
1640079180000|2021-12-21 09:33:00|2155.1|2154.8|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|7
1640079190000|2021-12-21 09:33:10|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|0
1640079200000|2021-12-21 09:33:20|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|2
1640079210000|2021-12-21 09:33:30|2155|2154.7|2155|2154.7|2155.1|2154.8|2155|2154.7|0
1640079220000|2021-12-21 09:33:40|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|2
1640079230000|2021-12-21 09:33:50|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.8|2154.5|1
1640079240000|2021-12-21 09:34:00|2154.9|2154.6|2154.2|2153.9|2154.9|2154.6|2154.2|2153.9|5
1640079250000|2021-12-21 09:34:10|2154.1|2153.8|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|2
1640079260000|2021-12-21 09:34:20|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.8|2153.5|7
1640079270000|2021-12-21 09:34:30|||||||||2
1640079280000|2021-12-21 09:34:40|2153.9|2153.6|2153.6|2153.3|2154|2153.7|2153.5|2153.2|10
1640079290000|2021-12-21 09:34:50|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|6
1640079300000|2021-12-21 09:35:00|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.6|2153.3|3
1640079310000|2021-12-21 09:35:10|2153.9|2153.6|2153.6|2153.3|2154.1|2153.8|2153.5|2153.2|6
1640079320000|2021-12-21 09:35:20|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|0
1640079330000|2021-12-21 09:35:30|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.8|2153.5|0
1640079340000|2021-12-21 09:35:40|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|1
1640079350000|2021-12-21 09:35:50|2154|2153.7|2154.3|2154|2154.4|2154.1|2154|2153.7|2
1640079360000|2021-12-21 09:36:00|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.3|2154|3
1640079370000|2021-12-21 09:36:10|2154.4|2154.1|2153.8|2153.5|2154.5|2154.2|2153.8|2153.5|3
1640079380000|2021-12-21 09:36:20|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.6|2153.3|1
1640079390000|2021-12-21 09:36:30|2154.1|2153.8|2154.2|2153.9|2154.4|2154.1|2154|2153.7|1
1640079400000|2021-12-21 09:36:40|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|0
1640079410000|2021-12-21 09:36:50|2154.1|2153.8|2154.3|2154|2154.3|2154|2153.9|2153.6|0
1640079420000|2021-12-21 09:37:00|2154.4|2154.1|2154.9|2154.6|2154.9|2154.6|2154.4|2154.1|0
1640079430000|2021-12-21 09:37:10|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|0
1640079440000|2021-12-21 09:37:20|2154.8|2154.5|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|10
1640079450000|2021-12-21 09:37:30|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|3
1640079460000|2021-12-21 09:37:40|2154.5|2154.2|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|0
1640079470000|2021-12-21 09:37:50|2154.7|2154.4|2154.8|2154.5|2154.9|2154.6|2154.7|2154.4|7
1640079480000|2021-12-21 09:38:00|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|11
1640079490000|2021-12-21 09:38:10|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155|2154.7|3
1640079500000|2021-12-21 09:38:20|2155.3|2155|2155.6|2155.3|2155.7|2155.4|2155.3|2155|0
1640079510000|2021-12-21 09:38:30|2155.7|2155.4|2155.2|2154.9|2155.7|2155.4|2155.2|2154.9|1
1640079520000|2021-12-21 09:38:40|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|0
1640079530000|2021-12-21 09:38:50|2155.4|2155.1|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|1
1640079540000|2021-12-21 09:39:00|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.4|2155.1|0
1640079550000|2021-12-21 09:39:10|2155.4|2155.1|2155|2154.7|2155.4|2155.1|2155|2154.7|1
1640079560000|2021-12-21 09:39:20|2154.9|2154.6|2155.1|2154.8|2155.2|2154.9|2154.9|2154.6|0
1640079570000|2021-12-21 09:39:30|2155.2|2154.9|2155|2154.7|2155.4|2155.1|2155|2154.7|1
1640079580000|2021-12-21 09:39:40|2154.9|2154.6|2154.9|2154.6|2155|2154.7|2154.7|2154.4|1
1640079590000|2021-12-21 09:39:50|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.4|2154.1|0
1640079600000|2021-12-21 09:40:00|2154.7|2154.4|2155|2154.7|2155.2|2154.9|2154.6|2154.3|8
1640079610000|2021-12-21 09:40:10|2155.2|2154.9|2154.8|2154.5|2155.3|2155|2154.6|2154.3|4
1640079620000|2021-12-21 09:40:20|2154.7|2154.4|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|0
1640079630000|2021-12-21 09:40:30|2154.4|2154.1|2154.6|2154.3|2154.8|2154.5|2154.4|2154.1|3
1640079640000|2021-12-21 09:40:40|2154.5|2154.2|2154.2|2153.9|2154.5|2154.2|2154.1|2153.8|3
1640079650000|2021-12-21 09:40:50|2154.3|2154|2154.1|2153.8|2154.3|2154|2154|2153.7|2
1640079660000|2021-12-21 09:41:00|2154.2|2153.9|2153.8|2153.5|2154.2|2153.9|2153.7|2153.4|1
1640079670000|2021-12-21 09:41:10|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.5|2153.2|4
1640079680000|2021-12-21 09:41:20|2153.9|2153.6|2153.7|2153.4|2154|2153.7|2153.6|2153.3|0
1640079690000|2021-12-21 09:41:30|2153.6|2153.3|2153.7|2153.4|2153.9|2153.6|2153.5|2153.2|0
1640079700000|2021-12-21 09:41:40|2153.8|2153.5|2154|2153.7|2154.1|2153.8|2153.8|2153.5|4
1640079710000|2021-12-21 09:41:50|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.9|2153.6|0
1640079720000|2021-12-21 09:42:00|2154.1|2153.8|2153.9|2153.6|2154.4|2154.1|2153.8|2153.5|10
1640079730000|2021-12-21 09:42:10|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|1
1640079740000|2021-12-21 09:42:20|2153.2|2152.9|2152.8|2152.5|2153.4|2153.1|2152.8|2152.5|7
1640079750000|2021-12-21 09:42:30|2152.9|2152.6|2153|2152.7|2153.2|2152.9|2152.9|2152.6|3
1640079760000|2021-12-21 09:42:40|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.8|2152.5|14
1640079770000|2021-12-21 09:42:50|2153|2152.7|2153|2152.7|2153.2|2152.9|2152.9|2152.6|5
1640079780000|2021-12-21 09:43:00|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|6
1640079790000|2021-12-21 09:43:10|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153|2152.7|0
1640079800000|2021-12-21 09:43:20|2153.1|2152.8|2153.4|2153.1|2153.6|2153.3|2153.1|2152.8|0
1640079810000|2021-12-21 09:43:30|2153.3|2153|2153.3|2153|2153.5|2153.2|2153.2|2152.9|0
1640079820000|2021-12-21 09:43:40|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2152.9|2152.6|1
1640079830000|2021-12-21 09:43:50|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|3
1640079840000|2021-12-21 09:44:00|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|2
1640079850000|2021-12-21 09:44:10|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|16
1640079860000|2021-12-21 09:44:20|2152.1|2151.8|2151.8|2151.5|2152.2|2151.9|2151.7|2151.4|33
1640079870000|2021-12-21 09:44:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|14
1640079880000|2021-12-21 09:44:40|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|1
1640079890000|2021-12-21 09:44:50|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.6|2151.3|3
1640079900000|2021-12-21 09:45:00|2151.6|2151.3|2151.8|2151.5|2152|2151.7|2151.6|2151.3|8
1640079910000|2021-12-21 09:45:10|2151.9|2151.6|2151.8|2151.5|2152|2151.7|2151.6|2151.3|7
1640079920000|2021-12-21 09:45:20|2151.9|2151.6|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|1
1640079930000|2021-12-21 09:45:30|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|2
1640079940000|2021-12-21 09:45:40|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|0
1640079950000|2021-12-21 09:45:50|2151.4|2151.1|2151.3|2151|2151.5|2151.2|2151.2|2150.9|1
1640079960000|2021-12-21 09:46:00|2151.4|2151.1|2151.2|2150.9|2151.5|2151.2|2150.9|2150.6|9
1640079970000|2021-12-21 09:46:10|2151.1|2150.8|2151.2|2150.9|2151.3|2151|2151.1|2150.8|1
1640079980000|2021-12-21 09:46:20|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|1
1640079990000|2021-12-21 09:46:30|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|3
1640080000000|2021-12-21 09:46:40|2151.1|2150.8|2150.8|2150.5|2151.1|2150.8|2150.8|2150.5|2
1640080010000|2021-12-21 09:46:50|2150.7|2150.4|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|3
1640080020000|2021-12-21 09:47:00|2150.6|2150.3|2150.3|2150|2150.7|2150.4|2150.3|2150|8
1640080030000|2021-12-21 09:47:10|2150.4|2150.1|2150.9|2150.6|2150.9|2150.6|2150.3|2150|7
1640080040000|2021-12-21 09:47:20|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.7|2150.4|1
1640080050000|2021-12-21 09:47:30|2150.8|2150.5|2150.9|2150.6|2151|2150.7|2150.8|2150.5|0
1640080060000|2021-12-21 09:47:40|2150.8|2150.5|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|6
1640080070000|2021-12-21 09:47:50|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|1
1640080080000|2021-12-21 09:48:00|2150.2|2149.9|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|7
1640080090000|2021-12-21 09:48:10|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2149.9|2149.6|9
1640080100000|2021-12-21 09:48:20|2150.4|2150.1|2150|2149.7|2150.4|2150.1|2150|2149.7|4
1640080110000|2021-12-21 09:48:30|2149.8|2149.5|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|2
1640080120000|2021-12-21 09:48:40|2150|2149.7|2150|2149.7|2150.1|2149.8|2150|2149.7|0
1640080130000|2021-12-21 09:48:50|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|1
1640080140000|2021-12-21 09:49:00|2149.8|2149.5|2149.4|2149.1|2149.8|2149.5|2149.3|2149|7
1640080150000|2021-12-21 09:49:10|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|7
1640080160000|2021-12-21 09:49:20|2149.6|2149.3|2149.2|2148.9|2149.6|2149.3|2149.2|2148.9|3
1640080170000|2021-12-21 09:49:30|2149.3|2149|2149.3|2149|2149.3|2149|2149.1|2148.8|5
1640080180000|2021-12-21 09:49:40|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|3
1640080190000|2021-12-21 09:49:50|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.3|2149|1
1640080200000|2021-12-21 09:50:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149|2148.7|16
1640080210000|2021-12-21 09:50:10|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149.1|2148.8|6
1640080220000|2021-12-21 09:50:20|2149.3|2149|2149.8|2149.5|2149.8|2149.5|2149.3|2149|6
1640080230000|2021-12-21 09:50:30|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|1
1640080240000|2021-12-21 09:50:40|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|3
1640080250000|2021-12-21 09:50:50|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|12
1640080260000|2021-12-21 09:51:00|2149.3|2149|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|2
1640080270000|2021-12-21 09:51:10|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.3|2149|0
1640080280000|2021-12-21 09:51:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|0
1640080290000|2021-12-21 09:51:30|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|5
1640080300000|2021-12-21 09:51:40|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|0
1640080310000|2021-12-21 09:51:50|2149.9|2149.6|2150.1|2149.8|2150.4|2150.1|2149.9|2149.6|7
1640080320000|2021-12-21 09:52:00|2150|2149.7|2149.9|2149.6|2150.1|2149.8|2149.8|2149.5|4
1640080330000|2021-12-21 09:52:10|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|0
1640080340000|2021-12-21 09:52:20|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.2|2148.9|1
1640080350000|2021-12-21 09:52:30|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|1
1640080360000|2021-12-21 09:52:40|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.3|2149|3
1640080370000|2021-12-21 09:52:50|2149.5|2149.2|2150|2149.7|2150.1|2149.8|2149.5|2149.2|0
1640080380000|2021-12-21 09:53:00|2149.8|2149.5|2150|2149.7|2150.1|2149.8|2149.6|2149.3|8
1640080390000|2021-12-21 09:53:10|2150.2|2149.9|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|4
1640080400000|2021-12-21 09:53:20|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.4|2150.1|3
1640080410000|2021-12-21 09:53:30|2150.3|2150|2150.6|2150.3|2150.7|2150.4|2150.1|2149.8|3
1640080420000|2021-12-21 09:53:40|2150.4|2150.1|2151|2150.7|2151|2150.7|2150.4|2150.1|1
1640080430000|2021-12-21 09:53:50|2150.9|2150.6|2151|2150.7|2151.3|2151|2150.8|2150.5|13
1640080440000|2021-12-21 09:54:00|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.8|2150.5|2
1640080450000|2021-12-21 09:54:10|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151|2150.7|0
1640080460000|2021-12-21 09:54:20|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|1
1640080470000|2021-12-21 09:54:30|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|0
1640080480000|2021-12-21 09:54:40|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|0
1640080490000|2021-12-21 09:54:50|2151|2150.7|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|2
1640080500000|2021-12-21 09:55:00|2150.8|2150.5|2150.1|2149.8|2150.8|2150.5|2150.1|2149.8|1
1640080510000|2021-12-21 09:55:10|2149.9|2149.6|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|0
1640080520000|2021-12-21 09:55:20|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|0
1640080530000|2021-12-21 09:55:30|2149.9|2149.6|2149.9|2149.6|2150|2149.7|2149.9|2149.6|0
1640080540000|2021-12-21 09:55:40|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|5
1640080550000|2021-12-21 09:55:50|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|0
1640080560000|2021-12-21 09:56:00|2150.3|2150|2150.3|2150|2150.3|2150|2150|2149.7|4
1640080570000|2021-12-21 09:56:10|2150.2|2149.9|2149.7|2149.4|2150.2|2149.9|2149.5|2149.2|0
1640080580000|2021-12-21 09:56:20|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.5|2149.2|0
1640080590000|2021-12-21 09:56:30|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|4
1640080600000|2021-12-21 09:56:40|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.8|2149.5|0
1640080610000|2021-12-21 09:56:50|2149.9|2149.6|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|0
1640080620000|2021-12-21 09:57:00|2149.7|2149.4|2149.9|2149.6|2150|2149.7|2149.6|2149.3|0
1640080630000|2021-12-21 09:57:10|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|3
1640080640000|2021-12-21 09:57:20|2149.9|2149.6|2150|2149.7|2150.2|2149.9|2149.9|2149.6|1
1640080650000|2021-12-21 09:57:30|2149.9|2149.6|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|6
1640080660000|2021-12-21 09:57:40|2149.3|2149|2149.5|2149.2|2149.6|2149.3|2149.3|2149|10
1640080670000|2021-12-21 09:57:50|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|2
1640080680000|2021-12-21 09:58:00|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.6|2149.3|1
1640080690000|2021-12-21 09:58:10|2149.9|2149.6|2149.9|2149.6|2150|2149.7|2149.8|2149.5|0
1640080700000|2021-12-21 09:58:20|2150|2149.7|2149.9|2149.6|2150|2149.7|2149.8|2149.5|0
1640080710000|2021-12-21 09:58:30|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|1
1640080720000|2021-12-21 09:58:40|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.8|2149.5|0
1640080730000|2021-12-21 09:58:50|2149.9|2149.6|2150.3|2150|2150.3|2150|2149.8|2149.5|0
1640080740000|2021-12-21 09:59:00|2150.2|2149.9|2148.9|2148.6|2150.2|2149.9|2148.7|2148.4|15
1640080750000|2021-12-21 09:59:10|2148.8|2148.5|2149.2|2148.9|2149.3|2149|2148.8|2148.5|4
1640080760000|2021-12-21 09:59:20|2149.3|2149|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|0
1640080770000|2021-12-21 09:59:30|2148.6|2148.3|2148.7|2148.4|2149|2148.7|2148.6|2148.3|2
1640080780000|2021-12-21 09:59:40|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.3|2148|4
1640080790000|2021-12-21 09:59:50|2148.9|2148.6|2149|2148.7|2149.4|2149.1|2148.8|2148.5|3
1640080800000|2021-12-21 10:00:00|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|5
1640080810000|2021-12-21 10:00:10|2149.3|2149|2149|2148.7|2149.3|2149|2148.7|2148.4|1
1640080820000|2021-12-21 10:00:20|2148.8|2148.5|2149.1|2148.8|2149.2|2148.9|2148.8|2148.5|4
1640080830000|2021-12-21 10:00:30|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.4|2148.1|4
1640080840000|2021-12-21 10:00:40|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.3|2148|2
1640080850000|2021-12-21 10:00:50|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|12
1640080860000|2021-12-21 10:01:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|4
1640080870000|2021-12-21 10:01:10|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|8
1640080880000|2021-12-21 10:01:20|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|1
1640080890000|2021-12-21 10:01:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|2
1640080900000|2021-12-21 10:01:40|2148.7|2148.4|2149.2|2148.9|2149.3|2149|2148.7|2148.4|3
1640080910000|2021-12-21 10:01:50|2149.1|2148.8|2148.6|2148.3|2149.2|2148.9|2148.4|2148.1|1
1640080920000|2021-12-21 10:02:00|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|0
1640080930000|2021-12-21 10:02:10|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|2
1640080940000|2021-12-21 10:02:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|1
1640080950000|2021-12-21 10:02:30|2148.5|2148.2|2149.2|2148.9|2149.2|2148.9|2148.5|2148.2|1
1640080960000|2021-12-21 10:02:40|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149|2148.7|3
1640080970000|2021-12-21 10:02:50|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|0
1640080980000|2021-12-21 10:03:00|2149.1|2148.8|2149.6|2149.3|2149.6|2149.3|2149|2148.7|3
1640080990000|2021-12-21 10:03:10|2149.7|2149.4|2149.6|2149.3|2150|2149.7|2149.6|2149.3|3
1640081000000|2021-12-21 10:03:20|2149.5|2149.2|2149.6|2149.3|2149.8|2149.5|2149.2|2148.9|4
1640081010000|2021-12-21 10:03:30|2149.7|2149.4|2149.8|2149.5|2150|2149.7|2149.7|2149.4|3
1640081020000|2021-12-21 10:03:40|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|5
1640081030000|2021-12-21 10:03:50|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|1
1640081040000|2021-12-21 10:04:00|2150|2149.7|2150|2149.7|2150.4|2150.1|2150|2149.7|11
1640081050000|2021-12-21 10:04:10|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150|2149.7|2
1640081060000|2021-12-21 10:04:20|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|5
1640081070000|2021-12-21 10:04:30|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|0
1640081080000|2021-12-21 10:04:40|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|5
1640081090000|2021-12-21 10:04:50|2150.3|2150|2150.1|2149.8|2150.3|2150|2149.9|2149.6|2
1640081100000|2021-12-21 10:05:00|2150.2|2149.9|2149.5|2149.2|2150.2|2149.9|2149.5|2149.2|3
1640081110000|2021-12-21 10:05:10|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|0
1640081120000|2021-12-21 10:05:20|2149.6|2149.3|2150.2|2149.9|2150.2|2149.9|2149.6|2149.3|0
1640081130000|2021-12-21 10:05:30|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|0
1640081140000|2021-12-21 10:05:40|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|2
1640081150000|2021-12-21 10:05:50|2150.2|2149.9|2150.4|2150.1|2150.5|2150.2|2150.2|2149.9|1
1640081160000|2021-12-21 10:06:00|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|6
1640081170000|2021-12-21 10:06:10|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|3
1640081180000|2021-12-21 10:06:20|2150.8|2150.5|2150.5|2150.2|2150.9|2150.6|2150.3|2150|0
1640081190000|2021-12-21 10:06:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1640081200000|2021-12-21 10:06:40|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|0
1640081210000|2021-12-21 10:06:50|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|2
1640081220000|2021-12-21 10:07:00|2150|2149.7|2150.2|2149.9|2150.3|2150|2149.8|2149.5|1
1640081230000|2021-12-21 10:07:10|2150.1|2149.8|2150.3|2150|2150.3|2150|2150|2149.7|5
1640081240000|2021-12-21 10:07:20|2150.2|2149.9|2150.3|2150|2150.4|2150.1|2150.2|2149.9|1
1640081250000|2021-12-21 10:07:30|2150.4|2150.1|2150.9|2150.6|2150.9|2150.6|2150.3|2150|3
1640081260000|2021-12-21 10:07:40|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|4
1640081270000|2021-12-21 10:07:50|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|0
1640081280000|2021-12-21 10:08:00|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.3|2151|0
1640081290000|2021-12-21 10:08:10|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|0
1640081300000|2021-12-21 10:08:20|2151.4|2151.1|2151.3|2151|2151.4|2151.1|2151.3|2151|0
1640081310000|2021-12-21 10:08:30|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.2|2150.9|0
1640081320000|2021-12-21 10:08:40|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.1|2150.8|0
1640081330000|2021-12-21 10:08:50|2151.3|2151|2151.3|2151|2151.4|2151.1|2151.2|2150.9|1
1640081340000|2021-12-21 10:09:00|2151.2|2150.9|2151.5|2151.2|2151.8|2151.5|2151.2|2150.9|5
1640081350000|2021-12-21 10:09:10|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|0
1640081360000|2021-12-21 10:09:20|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|0
1640081370000|2021-12-21 10:09:30|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|0
1640081380000|2021-12-21 10:09:40|2151.7|2151.4|2151.4|2151.1|2151.8|2151.5|2151.3|2151|0
1640081390000|2021-12-21 10:09:50|2151.3|2151|2151.4|2151.1|2151.5|2151.2|2151.3|2151|2
1640081400000|2021-12-21 10:10:00|2151.3|2151|2151.3|2151|2151.4|2151.1|2151.3|2151|0
1640081410000|2021-12-21 10:10:10|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2151.1|2150.8|2
1640081430000|2021-12-21 10:10:30|2151|2150.7|2151.5|2151.2|2151.5|2151.2|2151|2150.7|0
1640081440000|2021-12-21 10:10:40|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|2
1640081450000|2021-12-21 10:10:50|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|0
1640081460000|2021-12-21 10:11:00|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|0
1640081470000|2021-12-21 10:11:10|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|4
1640081480000|2021-12-21 10:11:20|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|0
1640081490000|2021-12-21 10:11:30|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|2
1640081500000|2021-12-21 10:11:40|2152|2151.7|2152|2151.7|2152.3|2152|2152|2151.7|8
1640081510000|2021-12-21 10:11:50|2151.9|2151.6|2151.9|2151.6|2152.3|2152|2151.8|2151.5|3
1640081520000|2021-12-21 10:12:00|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.7|2151.4|2
1640081530000|2021-12-21 10:12:10|2152.1|2151.8|2152.6|2152.3|2152.8|2152.5|2152.1|2151.8|2
1640081540000|2021-12-21 10:12:20|2152.5|2152.2|2152.4|2152.1|2152.6|2152.3|2152.3|2152|2
1640081550000|2021-12-21 10:12:30|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.3|2152|0
1640081560000|2021-12-21 10:12:40|2152.4|2152.1|2152.3|2152|2152.5|2152.2|2152.1|2151.8|7
1640081570000|2021-12-21 10:12:50|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|0
1640081580000|2021-12-21 10:13:00|2152.4|2152.1|2152.7|2152.4|2152.9|2152.6|2152.4|2152.1|5
1640081590000|2021-12-21 10:13:10|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|0
1640081600000|2021-12-21 10:13:20|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|1
1640081610000|2021-12-21 10:13:30|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|3
1640081620000|2021-12-21 10:13:40|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|2
1640081630000|2021-12-21 10:13:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|0
1640081640000|2021-12-21 10:14:00|2152.7|2152.4|2152.3|2152|2152.7|2152.4|2152.2|2151.9|2
1640081650000|2021-12-21 10:14:10|2152.2|2151.9|2152.9|2152.6|2152.9|2152.6|2152.2|2151.9|5
1640081660000|2021-12-21 10:14:20|2153|2152.7|2153.1|2152.8|2153.2|2152.9|2152.8|2152.5|4
1640081670000|2021-12-21 10:14:30|2153.3|2153|2153.2|2152.9|2153.3|2153|2153|2152.7|7
1640081680000|2021-12-21 10:14:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.2|2152.9|1
1640081690000|2021-12-21 10:14:50|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|0
1640081700000|2021-12-21 10:15:00|2153.3|2153|2153.8|2153.5|2153.9|2153.6|2153.3|2153|1
1640081710000|2021-12-21 10:15:10|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.8|2153.5|4
1640081720000|2021-12-21 10:15:20|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|1
1640081730000|2021-12-21 10:15:30|2154.3|2154|2154.4|2154.1|2154.6|2154.3|2154.3|2154|2
1640081740000|2021-12-21 10:15:40|2154.5|2154.2|2154.2|2153.9|2154.5|2154.2|2154.1|2153.8|2
1640081750000|2021-12-21 10:15:50|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|1
1640081760000|2021-12-21 10:16:00|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|4
1640081770000|2021-12-21 10:16:10|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.1|2153.8|9
1640081780000|2021-12-21 10:16:20|2154.2|2153.9|2154.9|2154.6|2154.9|2154.6|2154.2|2153.9|2
1640081790000|2021-12-21 10:16:30|2155|2154.7|2155.4|2155.1|2155.5|2155.2|2155|2154.7|12
1640081800000|2021-12-21 10:16:40|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|0
1640081810000|2021-12-21 10:16:50|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.3|2155|0
1640081820000|2021-12-21 10:17:00|2155.3|2155|2155.3|2155|2155.5|2155.2|2155.1|2154.8|6
1640081830000|2021-12-21 10:17:10|2155.2|2154.9|2155|2154.7|2155.2|2154.9|2154.9|2154.6|0
1640081840000|2021-12-21 10:17:20|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155|2154.7|0
1640081850000|2021-12-21 10:17:30|2155|2154.7|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|0
1640081860000|2021-12-21 10:17:40|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.6|2154.3|9
1640081870000|2021-12-21 10:17:50|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|3
1640081880000|2021-12-21 10:18:00|2155|2154.7|2155.4|2155.1|2155.5|2155.2|2154.9|2154.6|1
1640081890000|2021-12-21 10:18:10|2155.5|2155.2|2155.8|2155.5|2155.9|2155.6|2155.3|2155|3
1640081900000|2021-12-21 10:18:20|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.5|2155.2|4
1640081910000|2021-12-21 10:18:30|2155.7|2155.4|2156|2155.7|2156.1|2155.8|2155.7|2155.4|10
1640081920000|2021-12-21 10:18:40|2155.7|2155.4|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|2
1640081940000|2021-12-21 10:19:00|2156|2155.7|2155.7|2155.4|2156.1|2155.8|2155.6|2155.3|1
1640081950000|2021-12-21 10:19:10|2155.8|2155.5|2156.1|2155.8|2156.2|2155.9|2155.7|2155.4|0
1640081960000|2021-12-21 10:19:20|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.6|2155.3|2
1640081970000|2021-12-21 10:19:30|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|1
1640081980000|2021-12-21 10:19:40|2155.8|2155.5|2155.8|2155.5|2156|2155.7|2155.7|2155.4|2
1640081990000|2021-12-21 10:19:50|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|0
1640082000000|2021-12-21 10:20:00|2156|2155.7|2155.9|2155.6|2156.4|2156.1|2155.9|2155.6|9
1640082010000|2021-12-21 10:20:10|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.8|2155.5|0
1640082020000|2021-12-21 10:20:20|2156.1|2155.8|2156|2155.7|2156.3|2156|2156|2155.7|0
1640082030000|2021-12-21 10:20:30|2155.9|2155.6|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|0
1640082040000|2021-12-21 10:20:40|2156|2155.7|2156.4|2156.1|2156.4|2156.1|2156|2155.7|4
1640082050000|2021-12-21 10:20:50|2156.3|2156|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|3
1640082060000|2021-12-21 10:21:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.2|2155.9|1
1640082070000|2021-12-21 10:21:10|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|1
1640082080000|2021-12-21 10:21:20|2156.2|2155.9|2156.3|2156|2156.3|2156|2156|2155.7|2
1640082090000|2021-12-21 10:21:30|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|0
1640082100000|2021-12-21 10:21:40|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.3|2156|0
1640082110000|2021-12-21 10:21:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.2|2155.9|0
1640082120000|2021-12-21 10:22:00|2156.4|2156.1|2156.3|2156|2156.5|2156.2|2156.2|2155.9|3
1640082130000|2021-12-21 10:22:10|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|4
1640082140000|2021-12-21 10:22:20|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|1
1640082150000|2021-12-21 10:22:30|2156.8|2156.5|2156.5|2156.2|2156.8|2156.5|2156.3|2156|2
1640082160000|2021-12-21 10:22:40|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|6
1640082170000|2021-12-21 10:22:50|2156.7|2156.4|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|2
1640082180000|2021-12-21 10:23:00|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|0
1640082190000|2021-12-21 10:23:10|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|0
1640082200000|2021-12-21 10:23:20|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.3|2156|8
1640082210000|2021-12-21 10:23:30|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.3|2156|3
1640082220000|2021-12-21 10:23:40|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2155.8|2155.5|2
1640082230000|2021-12-21 10:23:50|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|1
1640082240000|2021-12-21 10:24:00|2156|2155.7|2156.3|2156|2156.3|2156|2156|2155.7|0
1640082250000|2021-12-21 10:24:10|2156.1|2155.8|2156.5|2156.2|2156.6|2156.3|2156.1|2155.8|3
1640082260000|2021-12-21 10:24:20|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2155.9|2155.6|6
1640082270000|2021-12-21 10:24:30|2156.1|2155.8|2156.3|2156|2156.3|2156|2156.1|2155.8|2
1640082280000|2021-12-21 10:24:40|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.3|2156|2
1640082290000|2021-12-21 10:24:50|2156.6|2156.3|2156.7|2156.4|2156.9|2156.6|2156.6|2156.3|9
1640082300000|2021-12-21 10:25:00|2156.8|2156.5|2156.9|2156.6|2157|2156.7|2156.8|2156.5|0
1640082310000|2021-12-21 10:25:10|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|5
1640082320000|2021-12-21 10:25:20|2157.2|2156.9|2156.9|2156.6|2157.2|2156.9|2156.9|2156.6|2
1640082330000|2021-12-21 10:25:30|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.7|2156.4|6
1640082340000|2021-12-21 10:25:40|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2156.9|2156.6|1
1640082350000|2021-12-21 10:25:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157|2156.7|0
1640082360000|2021-12-21 10:26:00|2157|2156.7|2157.3|2157|2157.3|2157|2156.9|2156.6|6
1640082370000|2021-12-21 10:26:10|2157.2|2156.9|2156.9|2156.6|2157.3|2157|2156.9|2156.6|1
1640082380000|2021-12-21 10:26:20|2157|2156.7|2156.6|2156.3|2157|2156.7|2156.5|2156.2|0
1640082390000|2021-12-21 10:26:30|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.3|2156|2
1640082400000|2021-12-21 10:26:40|2156.4|2156.1|2156.9|2156.6|2157.1|2156.8|2156.4|2156.1|8
1640082410000|2021-12-21 10:26:50|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|2
1640082420000|2021-12-21 10:27:00|2156.8|2156.5|2156.6|2156.3|2156.9|2156.6|2156.4|2156.1|1
1640082430000|2021-12-21 10:27:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2
1640082440000|2021-12-21 10:27:20|2156.6|2156.3|2157.1|2156.8|2157.1|2156.8|2156.5|2156.2|6
1640082450000|2021-12-21 10:27:30|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.7|2156.4|3
1640082460000|2021-12-21 10:27:40|2157|2156.7|2156.7|2156.4|2157.1|2156.8|2156.7|2156.4|1
1640082470000|2021-12-21 10:27:50|2156.6|2156.3|2156.3|2156|2156.7|2156.4|2156.1|2155.8|9
1640082480000|2021-12-21 10:28:00|2156.5|2156.2|2156.1|2155.8|2156.5|2156.2|2156|2155.7|1
1640082490000|2021-12-21 10:28:10|2156|2155.7|2156|2155.7|2156|2155.7|2155.8|2155.5|7
1640082500000|2021-12-21 10:28:20|2156.1|2155.8|2156|2155.7|2156.2|2155.9|2155.9|2155.6|5
1640082510000|2021-12-21 10:28:30|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|2
1640082520000|2021-12-21 10:28:40|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.8|2155.5|3
1640082530000|2021-12-21 10:28:50|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|5
1640082540000|2021-12-21 10:29:00|2156|2155.7|2156|2155.7|2156|2155.7|2155.7|2155.4|6
1640082550000|2021-12-21 10:29:10|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1640082560000|2021-12-21 10:29:20|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156|2155.7|5
1640082570000|2021-12-21 10:29:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1640082580000|2021-12-21 10:29:40|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|4
1640082590000|2021-12-21 10:29:50|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|3
1640082610000|2021-12-21 10:30:10|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.7|2155.4|3
1640082620000|2021-12-21 10:30:20|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|1
1640082630000|2021-12-21 10:30:30|2155.7|2155.4|2156|2155.7|2156.3|2156|2155.7|2155.4|4
1640082640000|2021-12-21 10:30:40|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.8|2155.5|0
1640082650000|2021-12-21 10:30:50|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|0
1640082660000|2021-12-21 10:31:00|2155.7|2155.4|2155.9|2155.6|2155.9|2155.6|2155.7|2155.4|0
1640082670000|2021-12-21 10:31:10|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.8|2155.5|3
1640082680000|2021-12-21 10:31:20|2155.8|2155.5|2156.3|2156|2156.5|2156.2|2155.8|2155.5|5
1640082690000|2021-12-21 10:31:30|2156.4|2156.1|2156.5|2156.2|2156.6|2156.3|2156.3|2156|13
1640082700000|2021-12-21 10:31:40|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|2
1640082710000|2021-12-21 10:31:50|2156.7|2156.4|2156.9|2156.6|2157|2156.7|2156.7|2156.4|2
1640082720000|2021-12-21 10:32:00|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|0
1640082730000|2021-12-21 10:32:10|2157|2156.7|2157.1|2156.8|2157.2|2156.9|2157|2156.7|2
1640082740000|2021-12-21 10:32:20|2157.2|2156.9|2157.4|2157.1|2157.5|2157.2|2157.1|2156.8|8
1640082750000|2021-12-21 10:32:30|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|1
1640082760000|2021-12-21 10:32:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1640082770000|2021-12-21 10:32:50|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.2|2156.9|1
1640082780000|2021-12-21 10:33:00|2157.3|2157|2157.5|2157.2|2157.6|2157.3|2157.1|2156.8|2
1640082790000|2021-12-21 10:33:10|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|3
1640082800000|2021-12-21 10:33:20|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|2
1640082810000|2021-12-21 10:33:30|2157.7|2157.4|2157.6|2157.3|2157.9|2157.6|2157.6|2157.3|4
1640082820000|2021-12-21 10:33:40|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|8
1640082830000|2021-12-21 10:33:50|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640082840000|2021-12-21 10:34:00|2157.5|2157.2|2157.5|2157.2|2157.7|2157.4|2157.2|2156.9|3
1640082850000|2021-12-21 10:34:10|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|17
1640082860000|2021-12-21 10:34:20|2158.2|2157.9|2158.1|2157.8|2158.3|2158|2158.1|2157.8|12
1640082870000|2021-12-21 10:34:30|2158|2157.7|2157.8|2157.5|2158|2157.7|2157.8|2157.5|1
1640082880000|2021-12-21 10:34:40|2157.9|2157.6|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|9
1640082890000|2021-12-21 10:34:50|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1640082900000|2021-12-21 10:35:00|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|2
1640082910000|2021-12-21 10:35:10|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.8|2157.5|1
1640082920000|2021-12-21 10:35:20|2157.8|2157.5|2158.3|2158|2158.5|2158.2|2157.8|2157.5|6
1640082930000|2021-12-21 10:35:30|2158.4|2158.1|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|6
1640082940000|2021-12-21 10:35:40|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|1
1640082950000|2021-12-21 10:35:50|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|3
1640082960000|2021-12-21 10:36:00|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|1
1640082970000|2021-12-21 10:36:10|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.3|2158|1
1640082980000|2021-12-21 10:36:20|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|0
1640082990000|2021-12-21 10:36:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|1
1640083000000|2021-12-21 10:36:40|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|0
1640083010000|2021-12-21 10:36:50|2158.4|2158.1|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|5
1640083020000|2021-12-21 10:37:00|2158.5|2158.2|2158.9|2158.6|2159|2158.7|2158.5|2158.2|8
1640083030000|2021-12-21 10:37:10|2158.8|2158.5|2159|2158.7|2159|2158.7|2158.7|2158.4|1
1640083040000|2021-12-21 10:37:20|2159.1|2158.8|2159.1|2158.8|2159.1|2158.8|2159|2158.7|1
1640083050000|2021-12-21 10:37:30|2159|2158.7|2158.8|2158.5|2159.2|2158.9|2158.7|2158.4|5
1640083060000|2021-12-21 10:37:40|2158.9|2158.6|2158.7|2158.4|2158.9|2158.6|2158.7|2158.4|0
1640083070000|2021-12-21 10:37:50|2158.8|2158.5|2158.8|2158.5|2159|2158.7|2158.6|2158.3|13
1640083080000|2021-12-21 10:38:00|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|0
1640083090000|2021-12-21 10:38:10|2158.8|2158.5|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|1
1640083100000|2021-12-21 10:38:20|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|4
1640083110000|2021-12-21 10:38:30|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|0
1640083120000|2021-12-21 10:38:40|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.5|2158.2|0
1640083130000|2021-12-21 10:38:50|2158.6|2158.3|2158.6|2158.3|2158.7|2158.4|2158.6|2158.3|0
1640083140000|2021-12-21 10:39:00|2158.7|2158.4|2158.1|2157.8|2158.7|2158.4|2158.1|2157.8|3
1640083150000|2021-12-21 10:39:10|2157.9|2157.6|2158|2157.7|2158.1|2157.8|2157.8|2157.5|2
1640083160000|2021-12-21 10:39:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|0
1640083170000|2021-12-21 10:39:30|2157.9|2157.6|2158|2157.7|2158.2|2157.9|2157.9|2157.6|2
1640083190000|2021-12-21 10:39:50|2158.1|2157.8|2158.3|2158|2158.3|2158|2158.1|2157.8|2
1640083200000|2021-12-21 10:40:00|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.1|2157.8|0
1640083210000|2021-12-21 10:40:10|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|6
1640083220000|2021-12-21 10:40:20|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1640083230000|2021-12-21 10:40:30|2158.2|2157.9|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|2
1640083240000|2021-12-21 10:40:40|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.7|2157.4|2
1640083250000|2021-12-21 10:40:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|1
1640083260000|2021-12-21 10:41:00|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|2
1640083270000|2021-12-21 10:41:10|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|0
1640083280000|2021-12-21 10:41:20|2157.5|2157.2|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|1
1640083290000|2021-12-21 10:41:30|2157.5|2157.2|2157.7|2157.4|2157.7|2157.4|2157.5|2157.2|5
1640083300000|2021-12-21 10:41:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1640083310000|2021-12-21 10:41:50|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|3
1640083320000|2021-12-21 10:42:00|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.4|2157.1|1
1640083330000|2021-12-21 10:42:10|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|3
1640083340000|2021-12-21 10:42:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|0
1640083350000|2021-12-21 10:42:30|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|1
1640083360000|2021-12-21 10:42:40|2158.2|2157.9|2158.3|2158|2158.4|2158.1|2157.9|2157.6|6
1640083370000|2021-12-21 10:42:50|2158.1|2157.8|2157.9|2157.6|2158.2|2157.9|2157.8|2157.5|4
1640083380000|2021-12-21 10:43:00|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2158|2157.7|0
1640083390000|2021-12-21 10:43:10|2158.2|2157.9|2158.2|2157.9|2158.5|2158.2|2157.9|2157.6|39
1640083400000|2021-12-21 10:43:20|2158.3|2158|2158.1|2157.8|2158.4|2158.1|2158.1|2157.8|2
1640083410000|2021-12-21 10:43:30|2158.2|2157.9|2158.3|2158|2158.4|2158.1|2158.2|2157.9|0
1640083420000|2021-12-21 10:43:40|2158.4|2158.1|2158.2|2157.9|2158.5|2158.2|2158.2|2157.9|1
1640083430000|2021-12-21 10:43:50|2158.1|2157.8|2157.9|2157.6|2158.2|2157.9|2157.9|2157.6|4
1640083440000|2021-12-21 10:44:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1640083450000|2021-12-21 10:44:10|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|1
1640083460000|2021-12-21 10:44:20|2157.8|2157.5|2157.8|2157.5|2158|2157.7|2157.7|2157.4|0
1640083470000|2021-12-21 10:44:30|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|1
1640083480000|2021-12-21 10:44:40|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1640083490000|2021-12-21 10:44:50|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|1
1640083500000|2021-12-21 10:45:00|2157.7|2157.4|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|1
1640083510000|2021-12-21 10:45:10|2158|2157.7|2158.3|2158|2158.3|2158|2157.9|2157.6|3
1640083520000|2021-12-21 10:45:20|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.1|2157.8|9
1640083530000|2021-12-21 10:45:30|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2157.9|2157.6|0
1640083540000|2021-12-21 10:45:40|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|1
1640083550000|2021-12-21 10:45:50|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|1
1640083560000|2021-12-21 10:46:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|0
1640083570000|2021-12-21 10:46:10|2157.5|2157.2|2158.1|2157.8|2158.3|2158|2157.5|2157.2|2
1640083580000|2021-12-21 10:46:20|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2158|2157.7|0
1640083590000|2021-12-21 10:46:30|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|1
1640083600000|2021-12-21 10:46:40|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|3
1640083610000|2021-12-21 10:46:50|2158.4|2158.1|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|0
1640083620000|2021-12-21 10:47:00|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.2|2157.9|1
1640083630000|2021-12-21 10:47:10|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|0
1640083640000|2021-12-21 10:47:20|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.6|2157.3|2
1640083650000|2021-12-21 10:47:30|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.8|2157.5|1
1640083660000|2021-12-21 10:47:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|0
1640083670000|2021-12-21 10:47:50|2158|2157.7|2158.4|2158.1|2158.6|2158.3|2158|2157.7|2
1640083680000|2021-12-21 10:48:00|2158.5|2158.2|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|1
1640083700000|2021-12-21 10:48:20|2158.6|2158.3|2159.3|2159|2159.3|2159|2158.6|2158.3|8
1640083710000|2021-12-21 10:48:30|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.9|2158.6|14
1640083720000|2021-12-21 10:48:40|2159|2158.7|2159.2|2158.9|2159.2|2158.9|2159|2158.7|1
1640083730000|2021-12-21 10:48:50|2159.1|2158.8|2159.2|2158.9|2159.2|2158.9|2159.1|2158.8|0
1640083740000|2021-12-21 10:49:00|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.2|2158.9|2
1640083750000|2021-12-21 10:49:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|2
1640083760000|2021-12-21 10:49:20|2159.5|2159.2|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|0
1640083770000|2021-12-21 10:49:30|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|1
1640083780000|2021-12-21 10:49:40|2159.5|2159.2|2159.3|2159|2159.5|2159.2|2159.2|2158.9|0
1640083790000|2021-12-21 10:49:50|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|3
1640083800000|2021-12-21 10:50:00|2158.8|2158.5|2159.1|2158.8|2159.2|2158.9|2158.8|2158.5|0
1640083810000|2021-12-21 10:50:10|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.9|2158.6|0
1640083820000|2021-12-21 10:50:20|2159.1|2158.8|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|1
1640083830000|2021-12-21 10:50:30|2159|2158.7|2158.9|2158.6|2159.2|2158.9|2158.9|2158.6|3
1640083840000|2021-12-21 10:50:40|2159|2158.7|2159|2158.7|2159.1|2158.8|2158.9|2158.6|1
1640083850000|2021-12-21 10:50:50|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.7|2158.4|3
1640083860000|2021-12-21 10:51:00|2159|2158.7|2158.8|2158.5|2159.1|2158.8|2158.8|2158.5|0
1640083870000|2021-12-21 10:51:10|2158.9|2158.6|2158.6|2158.3|2159|2158.7|2158.6|2158.3|0
1640083880000|2021-12-21 10:51:20|2158.7|2158.4|2158.6|2158.3|2158.8|2158.5|2158.6|2158.3|0
1640083890000|2021-12-21 10:51:30|2158.7|2158.4|2158.8|2158.5|2158.8|2158.5|2158.6|2158.3|0
1640083900000|2021-12-21 10:51:40|2158.6|2158.3|2158.3|2158|2158.6|2158.3|2158.2|2157.9|6
1640083910000|2021-12-21 10:51:50|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|0
1640083920000|2021-12-21 10:52:00|2158.5|2158.2|2157.9|2157.6|2158.6|2158.3|2157.9|2157.6|0
1640083930000|2021-12-21 10:52:10|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|2
1640083940000|2021-12-21 10:52:20|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|0
1640083950000|2021-12-21 10:52:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|1
1640083960000|2021-12-21 10:52:40|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|0
1640083970000|2021-12-21 10:52:50|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|6
1640083980000|2021-12-21 10:53:00|2157.8|2157.5|2158|2157.7|2158|2157.7|2157.7|2157.4|5
1640083990000|2021-12-21 10:53:10|2158.1|2157.8|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|0
1640084000000|2021-12-21 10:53:20|2157.9|2157.6|2157.7|2157.4|2157.9|2157.6|2157.7|2157.4|0
1640084010000|2021-12-21 10:53:30|2157.8|2157.5|2157.8|2157.5|2158.1|2157.8|2157.8|2157.5|4
1640084020000|2021-12-21 10:53:40|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1640084030000|2021-12-21 10:53:50|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|2
1640084040000|2021-12-21 10:54:00|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|1
1640084050000|2021-12-21 10:54:10|2158.1|2157.8|2158.8|2158.5|2159|2158.7|2158.1|2157.8|3
1640084060000|2021-12-21 10:54:20|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|2158.9|2158.6|1
1640084070000|2021-12-21 10:54:30|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|12
1640084080000|2021-12-21 10:54:40|2158.9|2158.6|2158.8|2158.5|2159|2158.7|2158.8|2158.5|0
1640084090000|2021-12-21 10:54:50|2158.9|2158.6|2159.2|2158.9|2159.2|2158.9|2158.9|2158.6|1
1640084100000|2021-12-21 10:55:00|2159.3|2159|2158.8|2158.5|2159.3|2159|2158.8|2158.5|2
1640084110000|2021-12-21 10:55:10|2158.9|2158.6|2159.1|2158.8|2159.1|2158.8|2158.9|2158.6|3
1640084120000|2021-12-21 10:55:20|2159|2158.7|2158.9|2158.6|2159|2158.7|2158.8|2158.5|0
1640084130000|2021-12-21 10:55:30|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|0
1640084140000|2021-12-21 10:55:40|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.8|2158.5|0
1640084150000|2021-12-21 10:55:50|2159|2158.7|2159.1|2158.8|2159.1|2158.8|2159|2158.7|3
1640084160000|2021-12-21 10:56:00|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2159|2158.7|4
1640084170000|2021-12-21 10:56:10|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|0
1640084180000|2021-12-21 10:56:20|2159.4|2159.1|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|5
1640084190000|2021-12-21 10:56:30|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|0
1640084200000|2021-12-21 10:56:40|2159.4|2159.1|2159.7|2159.4|2159.7|2159.4|2159.3|2159|7
1640084210000|2021-12-21 10:56:50|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.4|2159.1|2
1640084220000|2021-12-21 10:57:00|2159.6|2159.3|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|5
1640084230000|2021-12-21 10:57:10|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|3
1640084240000|2021-12-21 10:57:20|2159.4|2159.1|2159.8|2159.5|2159.8|2159.5|2159.4|2159.1|2
1640084250000|2021-12-21 10:57:30|2159.7|2159.4|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|1
1640084260000|2021-12-21 10:57:40|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|1
1640084270000|2021-12-21 10:57:50|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.6|2159.3|1
1640084280000|2021-12-21 10:58:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1640084290000|2021-12-21 10:58:10|2159.6|2159.3|2159.8|2159.5|2159.8|2159.5|2159.6|2159.3|1
1640084300000|2021-12-21 10:58:20|2159.7|2159.4|2160|2159.7|2160.1|2159.8|2159.7|2159.4|5
1640084310000|2021-12-21 10:58:30|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.9|2159.6|2
1640084320000|2021-12-21 10:58:40|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.8|2159.5|2
1640084330000|2021-12-21 10:58:50|2159.8|2159.5|2159.9|2159.6|2160|2159.7|2159.6|2159.3|1
1640084340000|2021-12-21 10:59:00|2159.8|2159.5|2159.9|2159.6|2159.9|2159.6|2159.8|2159.5|0
1640084350000|2021-12-21 10:59:10|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.8|2159.5|1
1640084360000|2021-12-21 10:59:20|2159.8|2159.5|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|1
1640084370000|2021-12-21 10:59:30|2159.6|2159.3|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|4
1640084380000|2021-12-21 10:59:40|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|0
1640084390000|2021-12-21 10:59:50|2159.4|2159.1|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|0
1640084400000|2021-12-21 11:00:00|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.3|2159|7
1640084410000|2021-12-21 11:00:10|2159.7|2159.4|2159.9|2159.6|2160|2159.7|2159.7|2159.4|5
1640084420000|2021-12-21 11:00:20|2160|2159.7|2160.3|2160|2160.3|2160|2159.9|2159.6|4
1640084430000|2021-12-21 11:00:30|2160.2|2159.9|2160|2159.7|2160.3|2160|2159.9|2159.6|2
1640084440000|2021-12-21 11:00:40|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|0
1640084450000|2021-12-21 11:00:50|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|0
1640084460000|2021-12-21 11:01:00|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.6|2159.3|11
1640084470000|2021-12-21 11:01:10|2159.9|2159.6|2160|2159.7|2160.1|2159.8|2159.7|2159.4|5
1640084480000|2021-12-21 11:01:20|2159.9|2159.6|2159.5|2159.2|2159.9|2159.6|2159.2|2158.9|9
1640084490000|2021-12-21 11:01:30|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.4|2159.1|0
1640084500000|2021-12-21 11:01:40|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.5|2159.2|0
1640084510000|2021-12-21 11:01:50|2159.5|2159.2|2159.5|2159.2|2159.6|2159.3|2159.5|2159.2|0
1640084520000|2021-12-21 11:02:00|2159.6|2159.3|2159.7|2159.4|2159.8|2159.5|2159.6|2159.3|2
1640084530000|2021-12-21 11:02:10|2159.5|2159.2|2159.6|2159.3|2159.8|2159.5|2159.5|2159.2|6
1640084540000|2021-12-21 11:02:20|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|4
1640084550000|2021-12-21 11:02:30|2159.6|2159.3|2160|2159.7|2160|2159.7|2159.6|2159.3|1
1640084560000|2021-12-21 11:02:40|2160.1|2159.8|2160.3|2160|2160.3|2160|2159.9|2159.6|13
1640084570000|2021-12-21 11:02:50|2160.2|2159.9|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|1
1640084580000|2021-12-21 11:03:00|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2159.9|2159.6|4
1640084590000|2021-12-21 11:03:10|2160|2159.7|2160|2159.7|2160.1|2159.8|2160|2159.7|3
1640084600000|2021-12-21 11:03:20|2159.9|2159.6|2160.1|2159.8|2160.2|2159.9|2159.9|2159.6|0
1640084610000|2021-12-21 11:03:30|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|0
1640084620000|2021-12-21 11:03:40|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.8|2159.5|0
1640084630000|2021-12-21 11:03:50|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|4
1640084640000|2021-12-21 11:04:00|2160.2|2159.9|2160.2|2159.9|2160.4|2160.1|2160.1|2159.8|1
1640084650000|2021-12-21 11:04:10|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.3|2160|0
1640084660000|2021-12-21 11:04:20|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|0
1640084670000|2021-12-21 11:04:30|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|12
1640084680000|2021-12-21 11:04:40|2160.8|2160.5|2160.3|2160|2160.9|2160.6|2160.3|2160|22
1640084690000|2021-12-21 11:04:50|2160|2159.7|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|4
1640084700000|2021-12-21 11:05:00|2160.1|2159.8|2159.7|2159.4|2160.1|2159.8|2159.6|2159.3|1
1640084710000|2021-12-21 11:05:10|2159.6|2159.3|2159.8|2159.5|2159.9|2159.6|2159.6|2159.3|3
1640084720000|2021-12-21 11:05:20|2159.9|2159.6|2159.9|2159.6|2160|2159.7|2159.7|2159.4|0
1640084730000|2021-12-21 11:05:30|2160|2159.7|2160.3|2160|2160.5|2160.2|2160|2159.7|4
1640084740000|2021-12-21 11:05:40|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|0
1640084750000|2021-12-21 11:05:50|2160.5|2160.2|2160.3|2160|2160.5|2160.2|2160.3|2160|1
1640084760000|2021-12-21 11:06:00|2160|2159.7|2160.1|2159.8|2160.2|2159.9|2160|2159.7|2
1640084770000|2021-12-21 11:06:10|2160.2|2159.9|2159.9|2159.6|2160.2|2159.9|2159.7|2159.4|5
1640084780000|2021-12-21 11:06:20|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.9|2159.6|1
1640084790000|2021-12-21 11:06:30|2160.1|2159.8|2160.4|2160.1|2160.5|2160.2|2160.1|2159.8|2
1640084800000|2021-12-21 11:06:40|2160.3|2160|2160.8|2160.5|2160.9|2160.6|2160.3|2160|6
1640084810000|2021-12-21 11:06:50|2160.9|2160.6|2160.9|2160.6|2161|2160.7|2160.8|2160.5|0
1640084820000|2021-12-21 11:07:00|2160.4|2160.1|2160.7|2160.4|2160.8|2160.5|2160.4|2160.1|7
1640084830000|2021-12-21 11:07:10|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|1
1640084840000|2021-12-21 11:07:20|2161.1|2160.8|2160.5|2160.2|2161.1|2160.8|2160.5|2160.2|3
1640084850000|2021-12-21 11:07:30|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|1
1640084860000|2021-12-21 11:07:40|2160.3|2160|2160.5|2160.2|2160.7|2160.4|2160.3|2160|2
1640084870000|2021-12-21 11:07:50|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.2|2159.9|5
1640084880000|2021-12-21 11:08:00|2160|2159.7|2160.5|2160.2|2160.7|2160.4|2159.9|2159.6|5
1640084890000|2021-12-21 11:08:10|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|0
1640084900000|2021-12-21 11:08:20|||||||||1
1640084910000|2021-12-21 11:08:30|2160.6|2160.3|2160.6|2160.3|2160.9|2160.6|2160.5|2160.2|3
1640084920000|2021-12-21 11:08:40|2160.7|2160.4|2160.7|2160.4|2160.9|2160.6|2160.6|2160.3|4
1640084930000|2021-12-21 11:08:50|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|0
1640084940000|2021-12-21 11:09:00|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.5|2160.2|1
1640084950000|2021-12-21 11:09:10|2160.6|2160.3|2160.7|2160.4|2160.8|2160.5|2160.6|2160.3|0
1640084960000|2021-12-21 11:09:20|2160.6|2160.3|2160.5|2160.2|2160.7|2160.4|2160.5|2160.2|4
1640084970000|2021-12-21 11:09:30|2160.6|2160.3|2160.6|2160.3|2160.7|2160.4|2160.5|2160.2|1
1640084980000|2021-12-21 11:09:40|2160.7|2160.4|2161.2|2160.9|2161.2|2160.9|2160.7|2160.4|3
1640084990000|2021-12-21 11:09:50|2161|2160.7|2161|2160.7|2161|2160.7|2160.9|2160.6|1
1640085000000|2021-12-21 11:10:00|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.7|2160.4|2
1640085010000|2021-12-21 11:10:10|2160.6|2160.3|2161|2160.7|2161|2160.7|2160.6|2160.3|1
1640085020000|2021-12-21 11:10:20|2161.2|2160.9|2160.9|2160.6|2161.2|2160.9|2160.8|2160.5|2
1640085030000|2021-12-21 11:10:30|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2160.7|2160.4|0
1640085040000|2021-12-21 11:10:40|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|0
1640085050000|2021-12-21 11:10:50|2160.6|2160.3|2160.7|2160.4|2160.7|2160.4|2160.6|2160.3|1
1640085060000|2021-12-21 11:11:00|2160.6|2160.3|2160.1|2159.8|2160.6|2160.3|2160.1|2159.8|2
1640085070000|2021-12-21 11:11:10|2160|2159.7|2160|2159.7|2160.1|2159.8|2160|2159.7|0
1640085090000|2021-12-21 11:11:30|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160|2159.7|3
1640085100000|2021-12-21 11:11:40|2160.3|2160|2160.8|2160.5|2161|2160.7|2160.3|2160|34
1640085110000|2021-12-21 11:11:50|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|30
1640085120000|2021-12-21 11:12:00|2161.1|2160.8|2161.3|2161|2161.3|2161|2161.1|2160.8|10
1640085130000|2021-12-21 11:12:10|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|3
1640085140000|2021-12-21 11:12:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|2
1640085150000|2021-12-21 11:12:30|2161.1|2160.8|2161.9|2161.6|2161.9|2161.6|2161|2160.7|25
1640085160000|2021-12-21 11:12:40|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.6|2161.3|3
1640085170000|2021-12-21 11:12:50|2161.5|2161.2|2162|2161.7|2162|2161.7|2161.5|2161.2|5
1640085180000|2021-12-21 11:13:00|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|6
1640085190000|2021-12-21 11:13:10|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|2
1640085200000|2021-12-21 11:13:20|2162.3|2162|2161.8|2161.5|2162.3|2162|2161.8|2161.5|4
1640085210000|2021-12-21 11:13:30|2162|2161.7|2162.1|2161.8|2162.2|2161.9|2162|2161.7|6
1640085220000|2021-12-21 11:13:40|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.2|2161.9|5
1640085230000|2021-12-21 11:13:50|2162.1|2161.8|2162.3|2162|2162.5|2162.2|2162.1|2161.8|21
1640085240000|2021-12-21 11:14:00|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|2
1640085250000|2021-12-21 11:14:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|6
1640085260000|2021-12-21 11:14:20|2162.3|2162|2162.2|2161.9|2162.3|2162|2162|2161.7|13
1640085270000|2021-12-21 11:14:30|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|11
1640085280000|2021-12-21 11:14:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|16
1640085290000|2021-12-21 11:14:50|2163.1|2162.8|2163.8|2163.5|2164|2163.7|2163.1|2162.8|131
1640085300000|2021-12-21 11:15:00|2164|2163.7|2163.6|2163.3|2164.2|2163.9|2163.6|2163.3|38
1640085310000|2021-12-21 11:15:10|2163.7|2163.4|2164.5|2164.2|2164.5|2164.2|2163.7|2163.4|29
1640085320000|2021-12-21 11:15:20|2164.6|2164.3|2164.7|2164.4|2164.9|2164.6|2164.5|2164.2|39
1640085330000|2021-12-21 11:15:30|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|17
1640085340000|2021-12-21 11:15:40|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|17
1640085350000|2021-12-21 11:15:50|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.6|2164.3|26
1640085360000|2021-12-21 11:16:00|2164.8|2164.5|2165|2164.7|2165|2164.7|2164.8|2164.5|20
1640085370000|2021-12-21 11:16:10|2165.1|2164.8|2165.2|2164.9|2165.3|2165|2164.9|2164.6|18
1640085380000|2021-12-21 11:16:20|2165.3|2165|2165.3|2165|2165.3|2165|2165.1|2164.8|11
1640085390000|2021-12-21 11:16:30|2165.2|2164.9|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|16
1640085400000|2021-12-21 11:16:40|2165.3|2165|2165.3|2165|2165.5|2165.2|2165.1|2164.8|16
1640085410000|2021-12-21 11:16:50|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.2|2164.9|5
1640085420000|2021-12-21 11:17:00|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165|2164.7|8
1640085430000|2021-12-21 11:17:10|2165.4|2165.1|2165.3|2165|2165.6|2165.3|2165.3|2165|21
1640085440000|2021-12-21 11:17:20|2165.2|2164.9|2165.5|2165.2|2165.6|2165.3|2165.1|2164.8|11
1640085450000|2021-12-21 11:17:30|2165.6|2165.3|2165.9|2165.6|2166|2165.7|2165.6|2165.3|9
1640085460000|2021-12-21 11:17:40|2166|2165.7|2166.3|2166|2166.4|2166.1|2166|2165.7|15
1640085470000|2021-12-21 11:17:50|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2165.8|2165.5|10
1640085480000|2021-12-21 11:18:00|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2165.9|2165.6|24
1640085490000|2021-12-21 11:18:10|2166.1|2165.8|2166.3|2166|2166.3|2166|2166.1|2165.8|3
1640085500000|2021-12-21 11:18:20|2166.4|2166.1|2166.5|2166.2|2166.7|2166.4|2166.4|2166.1|0
1640085510000|2021-12-21 11:18:30|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|13
1640085520000|2021-12-21 11:18:40|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|4
1640085530000|2021-12-21 11:18:50|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|5
1640085540000|2021-12-21 11:19:00|2166.5|2166.2|2166.3|2166|2166.6|2166.3|2166.3|2166|11
1640085550000|2021-12-21 11:19:10|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.3|2166|5
1640085560000|2021-12-21 11:19:20|2166.3|2166|2165.9|2165.6|2166.3|2166|2165.9|2165.6|7
1640085570000|2021-12-21 11:19:30|2165.8|2165.5|2166|2165.7|2166.1|2165.8|2165.7|2165.4|12
1640085580000|2021-12-21 11:19:40|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|5
1640085590000|2021-12-21 11:19:50|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|8
1640085600000|2021-12-21 11:20:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|3
1640085610000|2021-12-21 11:20:10|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.8|2165.5|4
1640085620000|2021-12-21 11:20:20|2165.6|2165.3|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|4
1640085630000|2021-12-21 11:20:30|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|0
1640085640000|2021-12-21 11:20:40|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|3
1640085650000|2021-12-21 11:20:50|2165.6|2165.3|2165.1|2164.8|2165.8|2165.5|2165.1|2164.8|13
1640085660000|2021-12-21 11:21:00|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.7|2164.4|7
1640085670000|2021-12-21 11:21:10|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.3|2164|24
1640085680000|2021-12-21 11:21:20|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.4|2164.1|25
1640085690000|2021-12-21 11:21:30|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.3|2164|16
1640085700000|2021-12-21 11:21:40|2164.1|2163.8|2164.1|2163.8|2164.3|2164|2164.1|2163.8|13
1640085710000|2021-12-21 11:21:50|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.1|2163.8|3
1640085720000|2021-12-21 11:22:00|2164.1|2163.8|2164.3|2164|2164.4|2164.1|2164|2163.7|19
1640085730000|2021-12-21 11:22:10|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|5
1640085740000|2021-12-21 11:22:20|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.3|2164|23
1640085750000|2021-12-21 11:22:30|2164.8|2164.5|2165|2164.7|2165|2164.7|2164.8|2164.5|7
1640085760000|2021-12-21 11:22:40|2165.1|2164.8|2165.2|2164.9|2165.4|2165.1|2165.1|2164.8|5
1640085770000|2021-12-21 11:22:50|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|4
1640085780000|2021-12-21 11:23:00|2165.4|2165.1|2164.9|2164.6|2165.4|2165.1|2164.8|2164.5|15
1640085790000|2021-12-21 11:23:10|2165|2164.7|2165.1|2164.8|2165.2|2164.9|2164.9|2164.6|23
1640085800000|2021-12-21 11:23:20|2165.2|2164.9|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|1
1640085810000|2021-12-21 11:23:30|2165|2164.7|2164.8|2164.5|2165.1|2164.8|2164.7|2164.4|2
1640085820000|2021-12-21 11:23:40|2164.9|2164.6|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|4
1640085830000|2021-12-21 11:23:50|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|2
1640085840000|2021-12-21 11:24:00|2164.9|2164.6|2165.1|2164.8|2165.2|2164.9|2164.8|2164.5|12
1640085850000|2021-12-21 11:24:10|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|3
1640085860000|2021-12-21 11:24:20|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|6
1640085870000|2021-12-21 11:24:30|2164.9|2164.6|2164.3|2164|2164.9|2164.6|2164.3|2164|7
1640085880000|2021-12-21 11:24:40|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|2
1640085890000|2021-12-21 11:24:50|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|5
1640085900000|2021-12-21 11:25:00|2164.3|2164|2164|2163.7|2164.3|2164|2164|2163.7|0
1640085910000|2021-12-21 11:25:10|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164|2163.7|7
1640085920000|2021-12-21 11:25:20|2164.3|2164|2164.6|2164.3|2164.7|2164.4|2164.2|2163.9|12
1640085930000|2021-12-21 11:25:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|0
1640085940000|2021-12-21 11:25:40|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|3
1640085950000|2021-12-21 11:25:50|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|4
1640085960000|2021-12-21 11:26:00|2164.3|2164|2164.5|2164.2|2164.6|2164.3|2164.2|2163.9|5
1640085970000|2021-12-21 11:26:10|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|4
1640085980000|2021-12-21 11:26:20|2164.6|2164.3|2165.1|2164.8|2165.1|2164.8|2164.6|2164.3|44
1640085990000|2021-12-21 11:26:30|2165.3|2165|2165.5|2165.2|2165.7|2165.4|2165.3|2165|13
1640086000000|2021-12-21 11:26:40|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.4|2165.1|6
1640086010000|2021-12-21 11:26:50|2165.6|2165.3|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|3
1640086020000|2021-12-21 11:27:00|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|1
1640086030000|2021-12-21 11:27:10|2166.4|2166.1|2167|2166.7|2167|2166.7|2166.4|2166.1|44
1640086040000|2021-12-21 11:27:20|2166.9|2166.6|2166.4|2166.1|2166.9|2166.6|2166.2|2165.9|6
1640086050000|2021-12-21 11:27:30|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.3|2166|2
1640086060000|2021-12-21 11:27:40|2166.6|2166.3|2166.3|2166|2166.6|2166.3|2166.3|2166|6
1640086070000|2021-12-21 11:27:50|2166.4|2166.1|2166.4|2166.1|2166.6|2166.3|2166.3|2166|10
1640086080000|2021-12-21 11:28:00|2166.5|2166.2|2166|2165.7|2166.5|2166.2|2166|2165.7|2
1640086090000|2021-12-21 11:28:10|2166.2|2165.9|2166.3|2166|2166.4|2166.1|2166.2|2165.9|0
1640086100000|2021-12-21 11:28:20|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2166.3|2166|0
1640086110000|2021-12-21 11:28:30|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|6
1640086120000|2021-12-21 11:28:40|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|4
1640086130000|2021-12-21 11:28:50|2166.9|2166.6|2166.5|2166.2|2167|2166.7|2166.5|2166.2|4
1640086140000|2021-12-21 11:29:00|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.4|2166.1|15
1640086150000|2021-12-21 11:29:10|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.5|2166.2|6
1640086160000|2021-12-21 11:29:20|2166.9|2166.6|2167.4|2167.1|2167.6|2167.3|2166.9|2166.6|37
1640086170000|2021-12-21 11:29:30|2167.3|2167|2167.4|2167.1|2167.7|2167.4|2167.1|2166.8|19
1640086180000|2021-12-21 11:29:40|2167.2|2166.9|2166.8|2166.5|2167.3|2167|2166.8|2166.5|9
1640086190000|2021-12-21 11:29:50|2166.6|2166.3|2167.4|2167.1|2167.4|2167.1|2166.6|2166.3|129
1640086200000|2021-12-21 11:30:00|2167|2166.7|2167|2166.7|2167.3|2167|2167|2166.7|27
1640086210000|2021-12-21 11:30:10|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.4|2166.1|17
1640086220000|2021-12-21 11:30:20|2166.9|2166.6|2166.4|2166.1|2166.9|2166.6|2166.3|2166|6
1640086230000|2021-12-21 11:30:30|2166.5|2166.2|2166|2165.7|2166.5|2166.2|2166|2165.7|14
1640086240000|2021-12-21 11:30:40|2165.9|2165.6|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|7
1640086250000|2021-12-21 11:30:50|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.8|2165.5|3
1640086260000|2021-12-21 11:31:00|2165.8|2165.5|2166.2|2165.9|2166.2|2165.9|2165.8|2165.5|4
1640086270000|2021-12-21 11:31:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.2|2165.9|6
1640086280000|2021-12-21 11:31:20|2166.4|2166.1|2166.2|2165.9|2166.6|2166.3|2166.2|2165.9|6
1640086290000|2021-12-21 11:31:30|2166.3|2166|2166.4|2166.1|2166.5|2166.2|2166.3|2166|2
1640086300000|2021-12-21 11:31:40|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1640086310000|2021-12-21 11:31:50|2166.3|2166|2166.4|2166.1|2166.5|2166.2|2166.3|2166|1
1640086320000|2021-12-21 11:32:00|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|4
1640086330000|2021-12-21 11:32:10|2166.6|2166.3|2166.5|2166.2|2166.8|2166.5|2166.5|2166.2|0
1640086340000|2021-12-21 11:32:20|2166.6|2166.3|2166.1|2165.8|2166.6|2166.3|2166.1|2165.8|4
1640086350000|2021-12-21 11:32:30|2166.2|2165.9|2165.9|2165.6|2166.2|2165.9|2165.9|2165.6|3
1640086360000|2021-12-21 11:32:40|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.8|2165.5|0
1640086370000|2021-12-21 11:32:50|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|2
1640086380000|2021-12-21 11:33:00|2165.9|2165.6|2166|2165.7|2166.2|2165.9|2165.8|2165.5|9
1640086390000|2021-12-21 11:33:10|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166|2165.7|1
1640086400000|2021-12-21 11:33:20|2166|2165.7|2166.5|2166.2|2166.5|2166.2|2166|2165.7|5
1640086410000|2021-12-21 11:33:30|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2166|2165.7|5
1640086420000|2021-12-21 11:33:40|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.8|2165.5|1
1640086430000|2021-12-21 11:33:50|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|3
1640086440000|2021-12-21 11:34:00|2165.7|2165.4|2166.1|2165.8|2166.2|2165.9|2165.7|2165.4|8
1640086450000|2021-12-21 11:34:10|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|3
1640086460000|2021-12-21 11:34:20|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|3
1640086470000|2021-12-21 11:34:30|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|7
1640086480000|2021-12-21 11:34:40|2166|2165.7|2166.5|2166.2|2166.5|2166.2|2166|2165.7|2
1640086490000|2021-12-21 11:34:50|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|1
1640086500000|2021-12-21 11:35:00|2166.6|2166.3|2166.5|2166.2|2166.8|2166.5|2166.5|2166.2|11
1640086510000|2021-12-21 11:35:10|2166.6|2166.3|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|10
1640086520000|2021-12-21 11:35:20|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|17
1640086530000|2021-12-21 11:35:30|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|6
1640086540000|2021-12-21 11:35:40|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.1|2166.8|8
1640086550000|2021-12-21 11:35:50|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1640086560000|2021-12-21 11:36:00|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|8
1640086570000|2021-12-21 11:36:10|2167.3|2167|2167.1|2166.8|2167.3|2167|2166.9|2166.6|13
1640086580000|2021-12-21 11:36:20|2167|2166.7|2167.3|2167|2167.4|2167.1|2167|2166.7|10
1640086590000|2021-12-21 11:36:30|2167.4|2167.1|2167.5|2167.2|2167.6|2167.3|2167.4|2167.1|2
1640086600000|2021-12-21 11:36:40|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|4
1640086610000|2021-12-21 11:36:50|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.4|2167.1|16
1640086620000|2021-12-21 11:37:00|2167.4|2167.1|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|2
1640086630000|2021-12-21 11:37:10|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|4
1640086640000|2021-12-21 11:37:20|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|5
1640086650000|2021-12-21 11:37:30|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.2|2166.9|14
1640086660000|2021-12-21 11:37:40|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2166.9|2166.6|11
1640086670000|2021-12-21 11:37:50|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|5
1640086680000|2021-12-21 11:38:00|2167|2166.7|2167.1|2166.8|2167.3|2167|2166.8|2166.5|11
1640086690000|2021-12-21 11:38:10|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.8|2166.5|25
1640086700000|2021-12-21 11:38:20|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|3
1640086710000|2021-12-21 11:38:30|2166.6|2166.3|2166.8|2166.5|2166.9|2166.6|2166.6|2166.3|3
1640086720000|2021-12-21 11:38:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|1
1640086730000|2021-12-21 11:38:50|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|2
1640086740000|2021-12-21 11:39:00|2167.2|2166.9|2167|2166.7|2167.4|2167.1|2167|2166.7|24
1640086750000|2021-12-21 11:39:10|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|11
1640086760000|2021-12-21 11:39:20|2167|2166.7|2166.6|2166.3|2167|2166.7|2166.6|2166.3|5
1640086770000|2021-12-21 11:39:30|2166.7|2166.4|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|9
1640086780000|2021-12-21 11:39:40|2166.7|2166.4|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|1
1640086790000|2021-12-21 11:39:50|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|12
1640086800000|2021-12-21 11:40:00|2166.7|2166.4|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|3
1640086810000|2021-12-21 11:40:10|||||||||4
1640086820000|2021-12-21 11:40:20|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|6
1640086830000|2021-12-21 11:40:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|3
1640086840000|2021-12-21 11:40:40|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|1
1640086860000|2021-12-21 11:41:00|2166.7|2166.4|2166.7|2166.4|2167|2166.7|2166.7|2166.4|6
1640086870000|2021-12-21 11:41:10|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.2|2165.9|25
1640086880000|2021-12-21 11:41:20|2166.6|2166.3|2166.7|2166.4|2166.8|2166.5|2166.5|2166.2|13
1640086890000|2021-12-21 11:41:30|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|8
1640086900000|2021-12-21 11:41:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|3
1640086910000|2021-12-21 11:41:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|12
1640086920000|2021-12-21 11:42:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|9
1640086930000|2021-12-21 11:42:10|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|2
1640086940000|2021-12-21 11:42:20|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.6|2166.3|11
1640086950000|2021-12-21 11:42:30|2166.8|2166.5|2167.1|2166.8|2167.1|2166.8|2166.8|2166.5|9
1640086960000|2021-12-21 11:42:40|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|4
1640086980000|2021-12-21 11:43:00|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2167.4|2167.1|4
1640086990000|2021-12-21 11:43:10|||||||||8
1640087000000|2021-12-21 11:43:20|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|4
1640087010000|2021-12-21 11:43:30|2167.4|2167.1|2167.6|2167.3|2167.7|2167.4|2167.4|2167.1|4
1640087020000|2021-12-21 11:43:40|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2167.4|2167.1|6
1640087030000|2021-12-21 11:43:50|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|1
1640087040000|2021-12-21 11:44:00|2167.8|2167.5|2167.8|2167.5|2168|2167.7|2167.7|2167.4|36
1640087050000|2021-12-21 11:44:10|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|0
1640087060000|2021-12-21 11:44:20|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|6
1640087070000|2021-12-21 11:44:30|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.3|2167|7
1640087080000|2021-12-21 11:44:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|7
1640087090000|2021-12-21 11:44:50|||||||||5
1640087100000|2021-12-21 11:45:00|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|7
1640087110000|2021-12-21 11:45:10|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|8
1640087120000|2021-12-21 11:45:20|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|4
1640087130000|2021-12-21 11:45:30|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|15
1640087140000|2021-12-21 11:45:40|2167.6|2167.3|2167.9|2167.6|2167.9|2167.6|2167.6|2167.3|14
1640087150000|2021-12-21 11:45:50|2168|2167.7|2167.8|2167.5|2168|2167.7|2167.8|2167.5|63
1640087160000|2021-12-21 11:46:00|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|5
1640087170000|2021-12-21 11:46:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1640087180000|2021-12-21 11:46:20|2168.1|2167.8|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|24
1640087190000|2021-12-21 11:46:30|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|11
1640087200000|2021-12-21 11:46:40|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|4
1640087210000|2021-12-21 11:46:50|2168.4|2168.1|2168.1|2167.8|2168.4|2168.1|2168.1|2167.8|1
1640087220000|2021-12-21 11:47:00|2168|2167.7|2167.9|2167.6|2168.2|2167.9|2167.9|2167.6|7
1640087230000|2021-12-21 11:47:10|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|4
1640087240000|2021-12-21 11:47:20|2168.2|2167.9|2168.5|2168.2|2168.5|2168.2|2168.1|2167.8|4
1640087250000|2021-12-21 11:47:30|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|5
1640087260000|2021-12-21 11:47:40|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|15
1640087270000|2021-12-21 11:47:50|2168.7|2168.4|2168.4|2168.1|2168.8|2168.5|2168.3|2168|8
1640087280000|2021-12-21 11:48:00|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.4|2168.1|3
1640087310000|2021-12-21 11:48:30|||||||||1
1640087320000|2021-12-21 11:48:40|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|6
1640087330000|2021-12-21 11:48:50|2168.5|2168.2|2169.3|2169|2169.4|2169.1|2168.5|2168.2|35
1640087340000|2021-12-21 11:49:00|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.2|2168.9|8
1640087350000|2021-12-21 11:49:10|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.3|2169|13
1640087360000|2021-12-21 11:49:20|2169.7|2169.4|2169.9|2169.6|2170.1|2169.8|2169.6|2169.3|53
1640087370000|2021-12-21 11:49:30|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|23
1640087380000|2021-12-21 11:49:40|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|11
1640087390000|2021-12-21 11:49:50|2170.2|2169.9|2170.7|2170.4|2170.7|2170.4|2170.2|2169.9|38
1640087400000|2021-12-21 11:50:00|2170.8|2170.5|2170.5|2170.2|2170.8|2170.5|2170.3|2170|31
1640087410000|2021-12-21 11:50:10|2170.7|2170.4|2170.8|2170.5|2170.9|2170.6|2170.6|2170.3|32
1640087420000|2021-12-21 11:50:20|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|16
1640087430000|2021-12-21 11:50:30|2170.5|2170.2|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|2
1640087440000|2021-12-21 11:50:40|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|12
1640087450000|2021-12-21 11:50:50|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.1|2169.8|5
1640087460000|2021-12-21 11:51:00|2170.1|2169.8|2170.3|2170|2170.4|2170.1|2170.1|2169.8|6
1640087470000|2021-12-21 11:51:10|2170.4|2170.1|2170.5|2170.2|2170.5|2170.2|2170.4|2170.1|2
1640087480000|2021-12-21 11:51:20|2170.4|2170.1|2170.3|2170|2170.5|2170.2|2170.3|2170|6
1640087490000|2021-12-21 11:51:30|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2170|2169.7|15
1640087500000|2021-12-21 11:51:40|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|2
1640087510000|2021-12-21 11:51:50|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.1|2169.8|1
1640087520000|2021-12-21 11:52:00|2170.4|2170.1|2170.8|2170.5|2170.8|2170.5|2170.3|2170|9
1640087530000|2021-12-21 11:52:10|2170.9|2170.6|2170.9|2170.6|2171|2170.7|2170.7|2170.4|5
1640087540000|2021-12-21 11:52:20|2170.8|2170.5|2170.6|2170.3|2170.9|2170.6|2170.6|2170.3|11
1640087550000|2021-12-21 11:52:30|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.4|2170.1|2
1640087560000|2021-12-21 11:52:40|2170.4|2170.1|2170.4|2170.1|2170.6|2170.3|2170.4|2170.1|13
1640087570000|2021-12-21 11:52:50|2170.2|2169.9|2170.2|2169.9|2170.3|2170|2170.2|2169.9|2
1640087580000|2021-12-21 11:53:00|2170.1|2169.8|2170.3|2170|2170.3|2170|2170.1|2169.8|4
1640087590000|2021-12-21 11:53:10|2170.2|2169.9|2170.2|2169.9|2170.3|2170|2170.2|2169.9|2
1640087600000|2021-12-21 11:53:20|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|1
1640087610000|2021-12-21 11:53:30|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.2|2169.9|3
1640087620000|2021-12-21 11:53:40|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|9
1640087630000|2021-12-21 11:53:50|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.3|2170|2
1640087640000|2021-12-21 11:54:00|2170.5|2170.2|2170|2169.7|2170.5|2170.2|2170|2169.7|10
1640087650000|2021-12-21 11:54:10|2170.1|2169.8|2170.4|2170.1|2170.4|2170.1|2170|2169.7|3
1640087660000|2021-12-21 11:54:20|2170.3|2170|2170.1|2169.8|2170.4|2170.1|2170.1|2169.8|7
1640087670000|2021-12-21 11:54:30|2170|2169.7|2170.2|2169.9|2170.2|2169.9|2170|2169.7|1
1640087680000|2021-12-21 11:54:40|2170.1|2169.8|2170.3|2170|2170.3|2170|2170.1|2169.8|20
1640087690000|2021-12-21 11:54:50|2170.2|2169.9|2169.8|2169.5|2170.2|2169.9|2169.8|2169.5|14
1640087700000|2021-12-21 11:55:00|2169.9|2169.6|2169.8|2169.5|2170|2169.7|2169.7|2169.4|3
1640087710000|2021-12-21 11:55:10|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|1
1640087720000|2021-12-21 11:55:20|2169.8|2169.5|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|7
1640087730000|2021-12-21 11:55:30|2169.6|2169.3|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|5
1640087740000|2021-12-21 11:55:40|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.3|2169|6
1640087750000|2021-12-21 11:55:50|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|10
1640087760000|2021-12-21 11:56:00|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169|2168.7|2
1640087770000|2021-12-21 11:56:10|2169|2168.7|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|2
1640087780000|2021-12-21 11:56:20|2168.8|2168.5|2169.2|2168.9|2169.2|2168.9|2168.8|2168.5|8
1640087790000|2021-12-21 11:56:30|2169.1|2168.8|2169.1|2168.8|2169.2|2168.9|2169|2168.7|2
1640087800000|2021-12-21 11:56:40|2169|2168.7|2168.7|2168.4|2169|2168.7|2168.7|2168.4|5
1640087810000|2021-12-21 11:56:50|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|2
1640087820000|2021-12-21 11:57:00|||||||||1
1640087830000|2021-12-21 11:57:10|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|6
1640087840000|2021-12-21 11:57:20|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|4
1640087850000|2021-12-21 11:57:30|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|2
1640087860000|2021-12-21 11:57:40|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|6
1640087870000|2021-12-21 11:57:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1640087880000|2021-12-21 11:58:00|2168.8|2168.5|2169.8|2169.5|2169.8|2169.5|2168.8|2168.5|24
1640087890000|2021-12-21 11:58:10|2169.9|2169.6|2169.3|2169|2169.9|2169.6|2169.1|2168.8|5
1640087900000|2021-12-21 11:58:20|2169.4|2169.1|2169.2|2168.9|2169.4|2169.1|2169.2|2168.9|5
1640087910000|2021-12-21 11:58:30|2169.1|2168.8|2168.8|2168.5|2169.2|2168.9|2168.7|2168.4|2
1640087920000|2021-12-21 11:58:40|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|9
1640087930000|2021-12-21 11:58:50|2168.9|2168.6|2168.7|2168.4|2169|2168.7|2168.6|2168.3|5
1640087940000|2021-12-21 11:59:00|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|1
1640087950000|2021-12-21 11:59:10|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|3
1640087960000|2021-12-21 11:59:20|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|4
1640087970000|2021-12-21 11:59:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1640087980000|2021-12-21 11:59:40|||||||||2
1640087990000|2021-12-21 11:59:50|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|6
1640088000000|2021-12-21 12:00:00|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|16
1640088010000|2021-12-21 12:00:10|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.1|2167.8|12
1640088020000|2021-12-21 12:00:20|2167.8|2167.5|2168.1|2167.8|2168.1|2167.8|2167.6|2167.3|59
1640088030000|2021-12-21 12:00:30|2168|2167.7|2167.8|2167.5|2168.1|2167.8|2167.8|2167.5|6
1640088040000|2021-12-21 12:00:40|2167.6|2167.3|2167.7|2167.4|2167.8|2167.5|2167.5|2167.2|11
1640088050000|2021-12-21 12:00:50|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|3
1640088060000|2021-12-21 12:01:00|2167.6|2167.3|2167.8|2167.5|2167.8|2167.5|2167.5|2167.2|7
1640088070000|2021-12-21 12:01:10|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.6|2167.3|14
1640088080000|2021-12-21 12:01:20|2167.6|2167.3|2167.4|2167.1|2167.7|2167.4|2167.4|2167.1|19
1640088090000|2021-12-21 12:01:30|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.1|2166.8|18
1640088100000|2021-12-21 12:01:40|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|6
1640088110000|2021-12-21 12:01:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1640088120000|2021-12-21 12:02:00|2167.2|2166.9|2167.1|2166.8|2167.3|2167|2167.1|2166.8|12
1640088130000|2021-12-21 12:02:10|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|8
1640088140000|2021-12-21 12:02:20|2167.1|2166.8|2167.1|2166.8|2167.3|2167|2167|2166.7|16
1640088150000|2021-12-21 12:02:30|2167.2|2166.9|2166.9|2166.6|2167.3|2167|2166.9|2166.6|14
1640088160000|2021-12-21 12:02:40|2167|2166.7|2167.1|2166.8|2167.3|2167|2166.9|2166.6|13
1640088180000|2021-12-21 12:03:00|2167.2|2166.9|2166.7|2166.4|2167.2|2166.9|2166.7|2166.4|12
1640088190000|2021-12-21 12:03:10|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|17
1640088200000|2021-12-21 12:03:20|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|15
1640088210000|2021-12-21 12:03:30|2166.7|2166.4|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|12
1640088220000|2021-12-21 12:03:40|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|1
1640088230000|2021-12-21 12:03:50|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|10
1640088240000|2021-12-21 12:04:00|2166.9|2166.6|2167|2166.7|2167.2|2166.9|2166.8|2166.5|36
1640088250000|2021-12-21 12:04:10|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|11
1640088260000|2021-12-21 12:04:20|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|11
1640088270000|2021-12-21 12:04:30|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.7|2166.4|4
1640088280000|2021-12-21 12:04:40|2166.8|2166.5|2166.9|2166.6|2167|2166.7|2166.8|2166.5|8
1640088290000|2021-12-21 12:04:50|2166.8|2166.5|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|34
1640088300000|2021-12-21 12:05:00|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|1
1640088310000|2021-12-21 12:05:10|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|9
1640088320000|2021-12-21 12:05:20|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|2
1640088330000|2021-12-21 12:05:30|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.3|2166|14
1640088340000|2021-12-21 12:05:40|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|2
1640088350000|2021-12-21 12:05:50|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.2|2165.9|6
1640088360000|2021-12-21 12:06:00|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|5
1640088370000|2021-12-21 12:06:10|||||||||1
1640088380000|2021-12-21 12:06:20|2166|2165.7|2166|2165.7|2166.1|2165.8|2166|2165.7|8
1640088390000|2021-12-21 12:06:30|||||||||1
1640088400000|2021-12-21 12:06:40|2165.9|2165.6|2166.1|2165.8|2166.2|2165.9|2165.9|2165.6|15
1640088420000|2021-12-21 12:07:00|2166|2165.7|2166.3|2166|2166.3|2166|2166|2165.7|5
1640088430000|2021-12-21 12:07:10|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|2
1640088440000|2021-12-21 12:07:20|2166.4|2166.1|2166|2165.7|2166.4|2166.1|2166|2165.7|21
1640088450000|2021-12-21 12:07:30|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166|2165.7|2
1640088460000|2021-12-21 12:07:40|||||||||1
1640088470000|2021-12-21 12:07:50|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|2
1640088480000|2021-12-21 12:08:00|2166|2165.7|2166.3|2166|2166.3|2166|2165.9|2165.6|21
1640088490000|2021-12-21 12:08:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2
1640088500000|2021-12-21 12:08:20|2166.3|2166|2166.8|2166.5|2166.8|2166.5|2166.2|2165.9|30
1640088510000|2021-12-21 12:08:30|2166.6|2166.3|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|6
1640088520000|2021-12-21 12:08:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|1
1640088530000|2021-12-21 12:08:50|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|6
1640088540000|2021-12-21 12:09:00|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.3|2166|6
1640088550000|2021-12-21 12:09:10|||||||||2
1640088560000|2021-12-21 12:09:20|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.3|2166|2
1640088570000|2021-12-21 12:09:30|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.1|2165.8|4
1640088580000|2021-12-21 12:09:40|2166.1|2165.8|2166|2165.7|2166.2|2165.9|2166|2165.7|3
1640088590000|2021-12-21 12:09:50|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|0
1640088600000|2021-12-21 12:10:00|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|1
1640088610000|2021-12-21 12:10:10|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|10
1640088620000|2021-12-21 12:10:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1640088630000|2021-12-21 12:10:30|2166.3|2166|2166.4|2166.1|2166.5|2166.2|2166.3|2166|6
1640088640000|2021-12-21 12:10:40|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|6
1640088650000|2021-12-21 12:10:50|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|2
1640088660000|2021-12-21 12:11:00|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.1|2165.8|3
1640088670000|2021-12-21 12:11:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.1|2165.8|6
1640088680000|2021-12-21 12:11:20|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|16
1640088690000|2021-12-21 12:11:30|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.1|2165.8|3
1640088700000|2021-12-21 12:11:40|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|0
1640088710000|2021-12-21 12:11:50|2166.1|2165.8|2166|2165.7|2166.2|2165.9|2166|2165.7|2
1640088720000|2021-12-21 12:12:00|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|0
1640088730000|2021-12-21 12:12:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|0
1640088740000|2021-12-21 12:12:20|||||||||1
1640088750000|2021-12-21 12:12:30|2166.2|2165.9|2166.2|2165.9|2166.3|2166|2166.1|2165.8|2
1640088760000|2021-12-21 12:12:40|||||||||1
1640088770000|2021-12-21 12:12:50|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|17
1640088780000|2021-12-21 12:13:00|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|0
1640088790000|2021-12-21 12:13:10|2166|2165.7|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|4
1640088800000|2021-12-21 12:13:20|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|1
1640088810000|2021-12-21 12:13:30|2165.7|2165.4|2165.5|2165.2|2165.8|2165.5|2165.4|2165.1|9
1640088820000|2021-12-21 12:13:40|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.3|2165|2
1640088830000|2021-12-21 12:13:50|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|2
1640088840000|2021-12-21 12:14:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.3|2165|0
1640088850000|2021-12-21 12:14:10|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|3
1640088860000|2021-12-21 12:14:20|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|4
1640088870000|2021-12-21 12:14:30|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|3
1640088890000|2021-12-21 12:14:50|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|1
1640088900000|2021-12-21 12:15:00|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|3
1640088910000|2021-12-21 12:15:10|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|2
1640088920000|2021-12-21 12:15:20|2165.5|2165.2|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|6
1640088930000|2021-12-21 12:15:30|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|4
1640088940000|2021-12-21 12:15:40|2165.3|2165|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|17
1640088950000|2021-12-21 12:15:50|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.6|2165.3|17
1640088960000|2021-12-21 12:16:00|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|3
1640088970000|2021-12-21 12:16:10|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|1
1640088980000|2021-12-21 12:16:20|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166|2165.7|5
1640088990000|2021-12-21 12:16:30|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|2
1640089000000|2021-12-21 12:16:40|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1640089010000|2021-12-21 12:16:50|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|10
1640089020000|2021-12-21 12:17:00|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|0
1640089030000|2021-12-21 12:17:10|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|0
1640089040000|2021-12-21 12:17:20|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|7
1640089050000|2021-12-21 12:17:30|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|1
1640089060000|2021-12-21 12:17:40|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|5
1640089070000|2021-12-21 12:17:50|2165.6|2165.3|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|1
1640089080000|2021-12-21 12:18:00|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.4|2165.1|22
1640089090000|2021-12-21 12:18:10|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|1
1640089100000|2021-12-21 12:18:20|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|0
1640089110000|2021-12-21 12:18:30|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|2
1640089120000|2021-12-21 12:18:40|2165.9|2165.6|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|30
1640089130000|2021-12-21 12:18:50|2166.1|2165.8|2165.9|2165.6|2166.2|2165.9|2165.9|2165.6|2
1640089140000|2021-12-21 12:19:00|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|0
1640089150000|2021-12-21 12:19:10|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.8|2165.5|0
1640089160000|2021-12-21 12:19:20|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|0
1640089170000|2021-12-21 12:19:30|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|0
1640089180000|2021-12-21 12:19:40|2165.7|2165.4|2165.9|2165.6|2166|2165.7|2165.7|2165.4|2
1640089190000|2021-12-21 12:19:50|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.8|2165.5|1
1640089210000|2021-12-21 12:20:10|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|7
1640089220000|2021-12-21 12:20:20|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166|2165.7|1
1640089230000|2021-12-21 12:20:30|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|17
1640089240000|2021-12-21 12:20:40|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.2|2165.9|4
1640089250000|2021-12-21 12:20:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.3|2166|2
1640089260000|2021-12-21 12:21:00|2166.3|2166|2166.4|2166.1|2166.4|2166.1|2166.3|2166|2
1640089270000|2021-12-21 12:21:10|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.3|2166|0
1640089280000|2021-12-21 12:21:20|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1640089290000|2021-12-21 12:21:30|2166.1|2165.8|2166.4|2166.1|2166.4|2166.1|2166.1|2165.8|1
1640089300000|2021-12-21 12:21:40|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|16
1640089310000|2021-12-21 12:21:50|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|3
1640089320000|2021-12-21 12:22:00|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.4|2166.1|2
1640089330000|2021-12-21 12:22:10|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|5
1640089340000|2021-12-21 12:22:20|2166.6|2166.3|2167|2166.7|2167|2166.7|2166.6|2166.3|20
1640089350000|2021-12-21 12:22:30|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|4
1640089360000|2021-12-21 12:22:40|2167.1|2166.8|2166.8|2166.5|2167.1|2166.8|2166.7|2166.4|6
1640089370000|2021-12-21 12:22:50|2166.9|2166.6|2166.8|2166.5|2167|2166.7|2166.8|2166.5|2
1640089380000|2021-12-21 12:23:00|2166.9|2166.6|2167.2|2166.9|2167.2|2166.9|2166.9|2166.6|10
1640089390000|2021-12-21 12:23:10|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|9
1640089400000|2021-12-21 12:23:20|2167.2|2166.9|2167.2|2166.9|2167.4|2167.1|2167.1|2166.8|33
1640089410000|2021-12-21 12:23:30|2167.3|2167|2167|2166.7|2167.3|2167|2167|2166.7|5
1640089420000|2021-12-21 12:23:40|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.5|2166.2|5
1640089430000|2021-12-21 12:23:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|0
1640089440000|2021-12-21 12:24:00|2166.6|2166.3|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|5
1640089450000|2021-12-21 12:24:10|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|1
1640089460000|2021-12-21 12:24:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.2|2165.9|3
1640089470000|2021-12-21 12:24:30|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|1
1640089480000|2021-12-21 12:24:40|2166.3|2166|2166.3|2166|2166.5|2166.2|2166.3|2166|5
1640089490000|2021-12-21 12:24:50|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|3
1640089500000|2021-12-21 12:25:00|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.4|2166.1|7
1640089510000|2021-12-21 12:25:10|2166.8|2166.5|2166.8|2166.5|2167|2166.7|2166.7|2166.4|4
1640089520000|2021-12-21 12:25:20|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|4
1640089530000|2021-12-21 12:25:30|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|2
1640089540000|2021-12-21 12:25:40|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|13
1640089550000|2021-12-21 12:25:50|2166.5|2166.2|2166.9|2166.6|2166.9|2166.6|2166.5|2166.2|18
1640089560000|2021-12-21 12:26:00|2166.8|2166.5|2166.9|2166.6|2167.1|2166.8|2166.8|2166.5|10
1640089570000|2021-12-21 12:26:10|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|2
1640089580000|2021-12-21 12:26:20|2167|2166.7|2167|2166.7|2167.1|2166.8|2167|2166.7|4
1640089590000|2021-12-21 12:26:30|2166.9|2166.6|2167.1|2166.8|2167.3|2167|2166.9|2166.6|16
1640089600000|2021-12-21 12:26:40|2167.2|2166.9|2167.1|2166.8|2167.3|2167|2167.1|2166.8|1
1640089610000|2021-12-21 12:26:50|2167.2|2166.9|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|5
1640089620000|2021-12-21 12:27:00|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.2|2166.9|5
1640089630000|2021-12-21 12:27:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|1
1640089640000|2021-12-21 12:27:20|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|15
1640089650000|2021-12-21 12:27:30|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1640089660000|2021-12-21 12:27:40|2167.4|2167.1|2167.3|2167|2167.5|2167.2|2167.3|2167|6
1640089670000|2021-12-21 12:27:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.1|2166.8|4
1640089680000|2021-12-21 12:28:00|2167.5|2167.2|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|5
1640089690000|2021-12-21 12:28:10|2167.3|2167|2167.4|2167.1|2167.5|2167.2|2167.3|2167|5
1640089700000|2021-12-21 12:28:20|2167.5|2167.2|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|0
1640089710000|2021-12-21 12:28:30|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|17
1640089720000|2021-12-21 12:28:40|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|2
1640089730000|2021-12-21 12:28:50|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|2
1640089740000|2021-12-21 12:29:00|2167.9|2167.6|2167.5|2167.2|2167.9|2167.6|2167.5|2167.2|10
1640089750000|2021-12-21 12:29:10|||||||||7
1640089760000|2021-12-21 12:29:20|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|1
1640089770000|2021-12-21 12:29:30|2167.6|2167.3|2167.4|2167.1|2167.6|2167.3|2167.2|2166.9|12
1640089780000|2021-12-21 12:29:40|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|1
1640089790000|2021-12-21 12:29:50|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|1
1640089800000|2021-12-21 12:30:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|2
1640089810000|2021-12-21 12:30:10|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|4
1640089820000|2021-12-21 12:30:20|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167|2166.7|5
1640089830000|2021-12-21 12:30:30|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.9|2166.6|11
1640089840000|2021-12-21 12:30:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|11
1640089850000|2021-12-21 12:30:50|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|1
1640089860000|2021-12-21 12:31:00|2167.1|2166.8|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|5
1640089870000|2021-12-21 12:31:10|2166.8|2166.5|2166.5|2166.2|2166.9|2166.6|2166.5|2166.2|5
1640089880000|2021-12-21 12:31:20|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|5
1640089890000|2021-12-21 12:31:30|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.6|2166.3|1
1640089900000|2021-12-21 12:31:40|2166.8|2166.5|2166.5|2166.2|2166.8|2166.5|2166.5|2166.2|1
1640089910000|2021-12-21 12:31:50|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|4
1640089920000|2021-12-21 12:32:00|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|6
1640089930000|2021-12-21 12:32:10|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|0
1640089940000|2021-12-21 12:32:20|2166.8|2166.5|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|1
1640089950000|2021-12-21 12:32:30|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.3|2166|1
1640089960000|2021-12-21 12:32:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.2|2165.9|0
1640089970000|2021-12-21 12:32:50|2166.4|2166.1|2166|2165.7|2166.4|2166.1|2166|2165.7|1
1640089980000|2021-12-21 12:33:00|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|3
1640089990000|2021-12-21 12:33:10|2166.3|2166|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|9
1640090000000|2021-12-21 12:33:20|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|3
1640090010000|2021-12-21 12:33:30|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.8|2165.5|5
1640090020000|2021-12-21 12:33:40|2166|2165.7|2165.8|2165.5|2166.1|2165.8|2165.7|2165.4|14
1640090030000|2021-12-21 12:33:50|2165.7|2165.4|2165.9|2165.6|2166|2165.7|2165.7|2165.4|1
1640090040000|2021-12-21 12:34:00|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|5
1640090050000|2021-12-21 12:34:10|2165.5|2165.2|2166|2165.7|2166.2|2165.9|2165.5|2165.2|11
1640090060000|2021-12-21 12:34:20|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2165.9|2165.6|3
1640090070000|2021-12-21 12:34:30|2165.9|2165.6|2166|2165.7|2166.2|2165.9|2165.9|2165.6|6
1640090080000|2021-12-21 12:34:40|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166|2165.7|2
1640090090000|2021-12-21 12:34:50|2166.1|2165.8|2166.3|2166|2166.3|2166|2166.1|2165.8|6
1640090100000|2021-12-21 12:35:00|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|0
1640090110000|2021-12-21 12:35:10|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2165.9|2165.6|3
1640090120000|2021-12-21 12:35:20|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|1
1640090130000|2021-12-21 12:35:30|||||||||2
1640090140000|2021-12-21 12:35:40|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|3
1640090150000|2021-12-21 12:35:50|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|0
1640090160000|2021-12-21 12:36:00|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|5
1640090170000|2021-12-21 12:36:10|2166|2165.7|2166|2165.7|2166.1|2165.8|2166|2165.7|7
1640090180000|2021-12-21 12:36:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|3
1640090190000|2021-12-21 12:36:30|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|0
1640090200000|2021-12-21 12:36:40|2165.8|2165.5|2165.9|2165.6|2166|2165.7|2165.8|2165.5|2
1640090210000|2021-12-21 12:36:50|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2166|2165.7|1
1640090220000|2021-12-21 12:37:00|2166.3|2166|2166.8|2166.5|2166.8|2166.5|2166.3|2166|5
1640090230000|2021-12-21 12:37:10|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|1
1640090240000|2021-12-21 12:37:20|2166.7|2166.4|2166.5|2166.2|2166.8|2166.5|2166.4|2166.1|1
1640090250000|2021-12-21 12:37:30|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|0
1640090260000|2021-12-21 12:37:40|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|1
1640090270000|2021-12-21 12:37:50|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|1
1640090280000|2021-12-21 12:38:00|2166.5|2166.2|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|5
1640090290000|2021-12-21 12:38:10|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|1
1640090300000|2021-12-21 12:38:20|2166.9|2166.6|2166.8|2166.5|2167|2166.7|2166.8|2166.5|5
1640090310000|2021-12-21 12:38:30|2166.7|2166.4|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|0
1640090330000|2021-12-21 12:38:50|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|1
1640090340000|2021-12-21 12:39:00|2166.4|2166.1|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|0
1640090350000|2021-12-21 12:39:10|2166.3|2166|2166.5|2166.2|2166.6|2166.3|2166.3|2166|0
1640090360000|2021-12-21 12:39:20|2166.4|2166.1|2166.6|2166.3|2166.7|2166.4|2166.4|2166.1|4
1640090370000|2021-12-21 12:39:30|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.3|2166|3
1640090380000|2021-12-21 12:39:40|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|4
1640090390000|2021-12-21 12:39:50|2166.5|2166.2|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|3
1640090400000|2021-12-21 12:40:00|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2
1640090410000|2021-12-21 12:40:10|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|6
1640090420000|2021-12-21 12:40:20|2166.5|2166.2|2166.7|2166.4|2166.8|2166.5|2166.5|2166.2|7
1640090430000|2021-12-21 12:40:30|2166.5|2166.2|2166.6|2166.3|2166.9|2166.6|2166.5|2166.2|6
1640090440000|2021-12-21 12:40:40|2166.7|2166.4|2166.5|2166.2|2166.8|2166.5|2166.4|2166.1|7
1640090450000|2021-12-21 12:40:50|2166.4|2166.1|2166.2|2165.9|2166.5|2166.2|2166.2|2165.9|0
1640090460000|2021-12-21 12:41:00|2166.1|2165.8|2166|2165.7|2166.2|2165.9|2166|2165.7|2
1640090470000|2021-12-21 12:41:10|2165.9|2165.6|2165.8|2165.5|2166|2165.7|2165.8|2165.5|0
1640090480000|2021-12-21 12:41:20|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.4|2165.1|8
1640090490000|2021-12-21 12:41:30|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.3|2165|16
1640090500000|2021-12-21 12:41:40|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|8
1640090510000|2021-12-21 12:41:50|2165.3|2165|2165.5|2165.2|2165.6|2165.3|2165.3|2165|13
1640090520000|2021-12-21 12:42:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|1
1640090530000|2021-12-21 12:42:10|2165.3|2165|2165.7|2165.4|2165.7|2165.4|2165.3|2165|7
1640090540000|2021-12-21 12:42:20|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|0
1640090550000|2021-12-21 12:42:30|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|0
1640090560000|2021-12-21 12:42:40|2165.4|2165.1|2165.4|2165.1|2165.5|2165.2|2165.3|2165|3
1640090570000|2021-12-21 12:42:50|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165|2164.7|13
1640090580000|2021-12-21 12:43:00|2165|2164.7|2165.7|2165.4|2165.7|2165.4|2165|2164.7|10
1640090590000|2021-12-21 12:43:10|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|3
1640090600000|2021-12-21 12:43:20|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|0
1640090610000|2021-12-21 12:43:30|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.3|2165|2
1640090620000|2021-12-21 12:43:40|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|3
1640090630000|2021-12-21 12:43:50|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|4
1640090640000|2021-12-21 12:44:00|2165.7|2165.4|2165.5|2165.2|2165.7|2165.4|2165.5|2165.2|0
1640090650000|2021-12-21 12:44:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|1
1640090660000|2021-12-21 12:44:20|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|0
1640090670000|2021-12-21 12:44:30|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|0
1640090680000|2021-12-21 12:44:40|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|0
1640090690000|2021-12-21 12:44:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|3
1640090700000|2021-12-21 12:45:00|2165.8|2165.5|2165.9|2165.6|2166|2165.7|2165.8|2165.5|32
1640090710000|2021-12-21 12:45:10|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|1
1640090720000|2021-12-21 12:45:20|2165.8|2165.5|2165.6|2165.3|2165.9|2165.6|2165.5|2165.2|5
1640090730000|2021-12-21 12:45:30|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|7
1640090740000|2021-12-21 12:45:40|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|4
1640090750000|2021-12-21 12:45:50|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|5
1640090760000|2021-12-21 12:46:00|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.3|2165|0
1640090770000|2021-12-21 12:46:10|2165.4|2165.1|2165.6|2165.3|2165.7|2165.4|2165.3|2165|8
1640090780000|2021-12-21 12:46:20|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|6
1640090790000|2021-12-21 12:46:30|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|2
1640090800000|2021-12-21 12:46:40|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|1
1640090810000|2021-12-21 12:46:50|2166.1|2165.8|2166.3|2166|2166.3|2166|2166.1|2165.8|1
1640090820000|2021-12-21 12:47:00|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.3|2166|1
1640090830000|2021-12-21 12:47:10|2166.6|2166.3|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|3
1640090840000|2021-12-21 12:47:20|2166.8|2166.5|2166.9|2166.6|2167|2166.7|2166.8|2166.5|17
1640090850000|2021-12-21 12:47:30|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|2
1640090860000|2021-12-21 12:47:40|2166.8|2166.5|2167.2|2166.9|2167.3|2167|2166.7|2166.4|23
1640090870000|2021-12-21 12:47:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167|2166.7|2
1640090880000|2021-12-21 12:48:00|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|9
1640090890000|2021-12-21 12:48:10|2167|2166.7|2167.3|2167|2167.3|2167|2166.9|2166.6|4
1640090900000|2021-12-21 12:48:20|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.9|2166.6|5
1640090910000|2021-12-21 12:48:30|2166.9|2166.6|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|15
1640090920000|2021-12-21 12:48:40|2166.6|2166.3|2166.6|2166.3|2166.8|2166.5|2166.5|2166.2|8
1640090930000|2021-12-21 12:48:50|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|2
1640090940000|2021-12-21 12:49:00|2166.7|2166.4|2166.5|2166.2|2166.8|2166.5|2166.5|2166.2|1
1640090950000|2021-12-21 12:49:10|2166.6|2166.3|2166.3|2166|2166.6|2166.3|2166.3|2166|2
1640090960000|2021-12-21 12:49:20|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2165.9|2165.6|18
1640090970000|2021-12-21 12:49:30|2166.2|2165.9|2165.9|2165.6|2166.2|2165.9|2165.9|2165.6|9
1640090980000|2021-12-21 12:49:40|2165.8|2165.5|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|9
1640090990000|2021-12-21 12:49:50|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|6
1640091000000|2021-12-21 12:50:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|8
1640091010000|2021-12-21 12:50:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|1
1640091020000|2021-12-21 12:50:20|2165.7|2165.4|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|14
1640091030000|2021-12-21 12:50:30|2165.8|2165.5|2165.8|2165.5|2166.2|2165.9|2165.7|2165.4|59
1640091040000|2021-12-21 12:50:40|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|3
1640091050000|2021-12-21 12:50:50|2166.1|2165.8|2166.5|2166.2|2166.5|2166.2|2166.1|2165.8|9
1640091060000|2021-12-21 12:51:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|6
1640091070000|2021-12-21 12:51:10|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|5
1640091080000|2021-12-21 12:51:20|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.6|2166.3|4
1640091090000|2021-12-21 12:51:30|2166.9|2166.6|2167.1|2166.8|2167.2|2166.9|2166.8|2166.5|13
1640091100000|2021-12-21 12:51:40|2167|2166.7|2167.1|2166.8|2167.3|2167|2166.9|2166.6|1
1640091110000|2021-12-21 12:51:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.2|2166.9|12
1640091120000|2021-12-21 12:52:00|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2166.9|2166.6|6
1640091130000|2021-12-21 12:52:10|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|3
1640091140000|2021-12-21 12:52:20|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|1
1640091150000|2021-12-21 12:52:30|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1640091160000|2021-12-21 12:52:40|2166.7|2166.4|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|7
1640091170000|2021-12-21 12:52:50|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|0
1640091180000|2021-12-21 12:53:00|2166.9|2166.6|2167.1|2166.8|2167.1|2166.8|2166.8|2166.5|3
1640091190000|2021-12-21 12:53:10|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167|2166.7|1
1640091200000|2021-12-21 12:53:20|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.4|2166.1|5
1640091210000|2021-12-21 12:53:30|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1640091220000|2021-12-21 12:53:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1640091230000|2021-12-21 12:53:50|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|1
1640091240000|2021-12-21 12:54:00|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|2
1640091260000|2021-12-21 12:54:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1640091280000|2021-12-21 12:54:40|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|0
1640091290000|2021-12-21 12:54:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|3
1640091300000|2021-12-21 12:55:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2
1640091310000|2021-12-21 12:55:10|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|0
1640091320000|2021-12-21 12:55:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|1
1640091330000|2021-12-21 12:55:30|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|1
1640091340000|2021-12-21 12:55:40|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|3
1640091350000|2021-12-21 12:55:50|||||||||2
1640091360000|2021-12-21 12:56:00|||||||||2
1640091370000|2021-12-21 12:56:10|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|3
1640091380000|2021-12-21 12:56:20|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.8|2166.5|7
1640091390000|2021-12-21 12:56:30|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|3
1640091400000|2021-12-21 12:56:40|2167.1|2166.8|2166.8|2166.5|2167.1|2166.8|2166.8|2166.5|4
1640091410000|2021-12-21 12:56:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|1
1640091420000|2021-12-21 12:57:00|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|1
1640091430000|2021-12-21 12:57:10|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|1
1640091440000|2021-12-21 12:57:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|0
1640091450000|2021-12-21 12:57:30|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|0
1640091460000|2021-12-21 12:57:40|2166.9|2166.6|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|3
1640091470000|2021-12-21 12:57:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|10
1640091480000|2021-12-21 12:58:00|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.3|2166|1
1640091490000|2021-12-21 12:58:10|2166.3|2166|2166.6|2166.3|2166.6|2166.3|2166.3|2166|1
1640091500000|2021-12-21 12:58:20|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|3
1640091510000|2021-12-21 12:58:30|2166.7|2166.4|2166.8|2166.5|2167|2166.7|2166.7|2166.4|4
1640091520000|2021-12-21 12:58:40|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1640091530000|2021-12-21 12:58:50|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|1
1640091540000|2021-12-21 12:59:00|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|1
1640091550000|2021-12-21 12:59:10|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1640091560000|2021-12-21 12:59:20|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|0
1640091570000|2021-12-21 12:59:30|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.3|2166|7
1640091580000|2021-12-21 12:59:40|2166.5|2166.2|2166.6|2166.3|2166.6|2166.3|2166.5|2166.2|0
1640091590000|2021-12-21 12:59:50|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.5|2166.2|1
1640091600000|2021-12-21 13:00:00|2166.8|2166.5|2166.5|2166.2|2167|2166.7|2166.4|2166.1|8
1640091610000|2021-12-21 13:00:10|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.2|2165.9|4
1640091620000|2021-12-21 13:00:20|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|4
1640091630000|2021-12-21 13:00:30|2166.1|2165.8|2165.5|2165.2|2166.1|2165.8|2165.5|2165.2|21
1640091640000|2021-12-21 13:00:40|2165.6|2165.3|2165.2|2164.9|2165.7|2165.4|2165.2|2164.9|26
1640091650000|2021-12-21 13:00:50|2165.1|2164.8|2165.3|2165|2165.3|2165|2165|2164.7|7
1640091660000|2021-12-21 13:01:00|2165.4|2165.1|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|9
1640091670000|2021-12-21 13:01:10|2165.2|2164.9|2164.8|2164.5|2165.2|2164.9|2164.5|2164.2|11
1640091680000|2021-12-21 13:01:20|2164.7|2164.4|2164.2|2163.9|2164.7|2164.4|2164.2|2163.9|22
1640091690000|2021-12-21 13:01:30|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2163.9|2163.6|21
1640091700000|2021-12-21 13:01:40|2163.9|2163.6|2164.3|2164|2164.4|2164.1|2163.9|2163.6|16
1640091710000|2021-12-21 13:01:50|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|7
1640091720000|2021-12-21 13:02:00|2164.8|2164.5|2164.4|2164.1|2165|2164.7|2164.4|2164.1|4
1640091730000|2021-12-21 13:02:10|2164.5|2164.2|2164.7|2164.4|2164.8|2164.5|2164.5|2164.2|3
1640091740000|2021-12-21 13:02:20|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.5|2164.2|4
1640091750000|2021-12-21 13:02:30|2164.6|2164.3|2164.7|2164.4|2164.8|2164.5|2164.5|2164.2|0
1640091760000|2021-12-21 13:02:40|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|2
1640091770000|2021-12-21 13:02:50|2164.6|2164.3|2164.5|2164.2|2164.7|2164.4|2164.4|2164.1|2
1640091780000|2021-12-21 13:03:00|2164.6|2164.3|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|5
1640091790000|2021-12-21 13:03:10|2164.7|2164.4|2164.4|2164.1|2164.8|2164.5|2164.4|2164.1|2
1640091800000|2021-12-21 13:03:20|2164.6|2164.3|2164.9|2164.6|2165|2164.7|2164.6|2164.3|5
1640091810000|2021-12-21 13:03:30|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.6|2164.3|4
1640091820000|2021-12-21 13:03:40|2164.9|2164.6|2164.9|2164.6|2165|2164.7|2164.8|2164.5|8
1640091830000|2021-12-21 13:03:50|2164.8|2164.5|2164.8|2164.5|2165|2164.7|2164.8|2164.5|3
1640091840000|2021-12-21 13:04:00|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|7
1640091850000|2021-12-21 13:04:10|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|12
1640091860000|2021-12-21 13:04:20|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|4
1640091870000|2021-12-21 13:04:30|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2
1640091880000|2021-12-21 13:04:40|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2164.9|2164.6|5
1640091890000|2021-12-21 13:04:50|2164.8|2164.5|2164.9|2164.6|2165|2164.7|2164.8|2164.5|5
1640091900000|2021-12-21 13:05:00|2164.8|2164.5|2164.9|2164.6|2165|2164.7|2164.8|2164.5|4
1640091910000|2021-12-21 13:05:10|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|4
1640091920000|2021-12-21 13:05:20|2165|2164.7|2165|2164.7|2165|2164.7|2164.8|2164.5|6
1640091930000|2021-12-21 13:05:30|||||||||1
1640091940000|2021-12-21 13:05:40|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|2
1640091950000|2021-12-21 13:05:50|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|1
1640091960000|2021-12-21 13:06:00|2164.8|2164.5|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|72
1640091970000|2021-12-21 13:06:10|2164.9|2164.6|2164.3|2164|2164.9|2164.6|2164.3|2164|9
1640091980000|2021-12-21 13:06:20|2164.2|2163.9|2163.9|2163.6|2164.4|2164.1|2163.6|2163.3|10
1640091990000|2021-12-21 13:06:30|2163.8|2163.5|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|8
1640092000000|2021-12-21 13:06:40|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|5
1640092010000|2021-12-21 13:06:50|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|0
1640092020000|2021-12-21 13:07:00|2164|2163.7|2163.5|2163.2|2164|2163.7|2163.5|2163.2|7
1640092030000|2021-12-21 13:07:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|3
1640092040000|2021-12-21 13:07:20|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.7|2163.4|11
1640092050000|2021-12-21 13:07:30|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2163.4|2163.1|11
1640092060000|2021-12-21 13:07:40|2163.3|2163|2163.2|2162.9|2163.3|2163|2162.9|2162.6|23
1640092070000|2021-12-21 13:07:50|2163.3|2163|2163|2162.7|2163.3|2163|2162.9|2162.6|8
1640092080000|2021-12-21 13:08:00|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|23
1640092090000|2021-12-21 13:08:10|2162.9|2162.6|2162.8|2162.5|2163|2162.7|2162.8|2162.5|5
1640092100000|2021-12-21 13:08:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|0
1640092110000|2021-12-21 13:08:30|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|18
1640092120000|2021-12-21 13:08:40|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|6
1640092130000|2021-12-21 13:08:50|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|7
1640092140000|2021-12-21 13:09:00|2163.2|2162.9|2163.3|2163|2163.4|2163.1|2163.2|2162.9|3
1640092150000|2021-12-21 13:09:10|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|0
1640092160000|2021-12-21 13:09:20|2163.3|2163|2163|2162.7|2163.3|2163|2163|2162.7|9
1640092170000|2021-12-21 13:09:30|2163.1|2162.8|2163.3|2163|2163.3|2163|2163|2162.7|3
1640092180000|2021-12-21 13:09:40|2163.2|2162.9|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|6
1640092190000|2021-12-21 13:09:50|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.2|2161.9|8
1640092200000|2021-12-21 13:10:00|2162.6|2162.3|2162.5|2162.2|2162.7|2162.4|2162.3|2162|4
1640092210000|2021-12-21 13:10:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.4|2162.1|1
1640092220000|2021-12-21 13:10:20|2162.6|2162.3|2162.5|2162.2|2162.7|2162.4|2162.4|2162.1|5
1640092230000|2021-12-21 13:10:30|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.2|2161.9|11
1640092240000|2021-12-21 13:10:40|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.1|2161.8|6
1640092250000|2021-12-21 13:10:50|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|2
1640092260000|2021-12-21 13:11:00|2162.5|2162.2|2162.4|2162.1|2162.6|2162.3|2162.2|2161.9|5
1640092270000|2021-12-21 13:11:10|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.3|2162|7
1640092280000|2021-12-21 13:11:20|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|10
1640092290000|2021-12-21 13:11:30|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|11
1640092300000|2021-12-21 13:11:40|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.8|2162.5|2
1640092310000|2021-12-21 13:11:50|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|4
1640092320000|2021-12-21 13:12:00|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.3|2162|15
1640092330000|2021-12-21 13:12:10|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|2
1640092340000|2021-12-21 13:12:20|2162.2|2161.9|2161.8|2161.5|2162.3|2162|2161.6|2161.3|17
1640092350000|2021-12-21 13:12:30|2161.7|2161.4|2161.8|2161.5|2161.9|2161.6|2161.7|2161.4|8
1640092360000|2021-12-21 13:12:40|2161.7|2161.4|2161.3|2161|2161.8|2161.5|2161.2|2160.9|41
1640092370000|2021-12-21 13:12:50|2161.4|2161.1|2161.4|2161.1|2161.7|2161.4|2161.3|2161|12
1640092380000|2021-12-21 13:13:00|2161.3|2161|2161.1|2160.8|2161.4|2161.1|2161|2160.7|19
1640092390000|2021-12-21 13:13:10|2161|2160.7|2161.2|2160.9|2161.2|2160.9|2161|2160.7|3
1640092400000|2021-12-21 13:13:20|2161.3|2161|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|9
1640092410000|2021-12-21 13:13:30|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.3|2161|4
1640092420000|2021-12-21 13:13:40|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.2|2160.9|1
1640092430000|2021-12-21 13:13:50|2161.2|2160.9|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|3
1640092440000|2021-12-21 13:14:00|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|5
1640092450000|2021-12-21 13:14:10|||||||||3
1640092460000|2021-12-21 13:14:20|2161.7|2161.4|2162|2161.7|2162|2161.7|2161.7|2161.4|5
1640092470000|2021-12-21 13:14:30|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|8
1640092480000|2021-12-21 13:14:40|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|0
1640092490000|2021-12-21 13:14:50|2162.3|2162|2161.9|2161.6|2162.3|2162|2161.9|2161.6|21
1640092500000|2021-12-21 13:15:00|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2162|2161.7|6
1640092510000|2021-12-21 13:15:10|2162.3|2162|2162.5|2162.2|2162.5|2162.2|2162.2|2161.9|9
1640092520000|2021-12-21 13:15:20|2162.4|2162.1|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|4
1640092530000|2021-12-21 13:15:30|2162.7|2162.4|2162.2|2161.9|2162.8|2162.5|2162.2|2161.9|8
1640092540000|2021-12-21 13:15:40|2162.3|2162|2162.7|2162.4|2162.7|2162.4|2162.3|2162|4
1640092550000|2021-12-21 13:15:50|2162.8|2162.5|2162.9|2162.6|2163|2162.7|2162.8|2162.5|5
1640092560000|2021-12-21 13:16:00|2162.8|2162.5|2162.9|2162.6|2163.2|2162.9|2162.8|2162.5|15
1640092570000|2021-12-21 13:16:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.8|2162.5|4
1640092580000|2021-12-21 13:16:20|2162.8|2162.5|2163.1|2162.8|2163.3|2163|2162.8|2162.5|12
1640092590000|2021-12-21 13:16:30|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|7
1640092600000|2021-12-21 13:16:40|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|1
1640092610000|2021-12-21 13:16:50|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|2
1640092620000|2021-12-21 13:17:00|2163|2162.7|2163.2|2162.9|2163.3|2163|2162.8|2162.5|12
1640092630000|2021-12-21 13:17:10|2163.1|2162.8|2163.2|2162.9|2163.3|2163|2163.1|2162.8|2
1640092640000|2021-12-21 13:17:20|2163.3|2163|2163.7|2163.4|2163.9|2163.6|2163.1|2162.8|76
1640092650000|2021-12-21 13:17:30|2163.8|2163.5|2163.9|2163.6|2164.1|2163.8|2163.8|2163.5|33
1640092660000|2021-12-21 13:17:40|2164|2163.7|2164.5|2164.2|2164.5|2164.2|2163.9|2163.6|33
1640092670000|2021-12-21 13:17:50|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|41
1640092680000|2021-12-21 13:18:00|2164.5|2164.2|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|11
1640092690000|2021-12-21 13:18:10|2164.4|2164.1|2164.9|2164.6|2164.9|2164.6|2164.4|2164.1|4
1640092700000|2021-12-21 13:18:20|2164.5|2164.2|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|10
1640092710000|2021-12-21 13:18:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|0
1640092720000|2021-12-21 13:18:40|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|5
1640092730000|2021-12-21 13:18:50|2165|2164.7|2164.5|2164.2|2165|2164.7|2164.5|2164.2|10
1640092740000|2021-12-21 13:19:00|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.3|2164|20
1640092750000|2021-12-21 13:19:10|2164.4|2164.1|2163.8|2163.5|2164.5|2164.2|2163.8|2163.5|9
1640092760000|2021-12-21 13:19:20|2163.7|2163.4|2163.8|2163.5|2163.9|2163.6|2163.7|2163.4|11
1640092770000|2021-12-21 13:19:30|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.8|2163.5|8
1640092780000|2021-12-21 13:19:40|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|5
1640092790000|2021-12-21 13:19:50|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|4
1640092800000|2021-12-21 13:20:00|2164|2163.7|2163.5|2163.2|2164|2163.7|2163.3|2163|19
1640092810000|2021-12-21 13:20:10|2163.4|2163.1|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|5
1640092820000|2021-12-21 13:20:20|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|2
1640092830000|2021-12-21 13:20:30|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|8
1640092840000|2021-12-21 13:20:40|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|1
1640092850000|2021-12-21 13:20:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|0
1640092860000|2021-12-21 13:21:00|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|5
1640092870000|2021-12-21 13:21:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1640092880000|2021-12-21 13:21:20|2163.2|2162.9|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|2
1640092890000|2021-12-21 13:21:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1640092900000|2021-12-21 13:21:40|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|2
1640092910000|2021-12-21 13:21:50|2163|2162.7|2163.4|2163.1|2163.4|2163.1|2162.7|2162.4|15
1640092920000|2021-12-21 13:22:00|2163.3|2163|2163.4|2163.1|2163.6|2163.3|2163.1|2162.8|20
1640092930000|2021-12-21 13:22:10|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.2|2162.9|3
1640092940000|2021-12-21 13:22:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|5
1640092950000|2021-12-21 13:22:30|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|7
1640092960000|2021-12-21 13:22:40|2162.9|2162.6|2162.4|2162.1|2162.9|2162.6|2162.4|2162.1|10
1640092970000|2021-12-21 13:22:50|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.4|2162.1|1
1640092980000|2021-12-21 13:23:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|20
1640092990000|2021-12-21 13:23:10|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|7
1640093000000|2021-12-21 13:23:20|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|5
1640093010000|2021-12-21 13:23:30|2163|2162.7|2162.5|2162.2|2163|2162.7|2162.5|2162.2|35
1640093020000|2021-12-21 13:23:40|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|3
1640093030000|2021-12-21 13:23:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|2
1640093040000|2021-12-21 13:24:00|2162|2161.7|2162.4|2162.1|2162.6|2162.3|2162|2161.7|20
1640093050000|2021-12-21 13:24:10|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|8
1640093060000|2021-12-21 13:24:20|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.1|2161.8|2
1640093070000|2021-12-21 13:24:30|2162.3|2162|2162.1|2161.8|2162.3|2162|2162.1|2161.8|7
1640093080000|2021-12-21 13:24:40|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|11
1640093090000|2021-12-21 13:24:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|1
1640093100000|2021-12-21 13:25:00|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.1|2161.8|5
1640093120000|2021-12-21 13:25:20|2162.4|2162.1|2162.5|2162.2|2162.6|2162.3|2162.4|2162.1|9
1640093130000|2021-12-21 13:25:30|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|29
1640093140000|2021-12-21 13:25:40|2162.9|2162.6|2163|2162.7|2163.1|2162.8|2162.9|2162.6|3
1640093150000|2021-12-21 13:25:50|2163.1|2162.8|2163.2|2162.9|2163.3|2163|2163.1|2162.8|4
1640093160000|2021-12-21 13:26:00|2163.3|2163|2162.8|2162.5|2163.3|2163|2162.8|2162.5|11
1640093170000|2021-12-21 13:26:10|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|7
1640093180000|2021-12-21 13:26:20|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.4|2162.1|7
1640093190000|2021-12-21 13:26:30|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|11
1640093200000|2021-12-21 13:26:40|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|7
1640093210000|2021-12-21 13:26:50|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|4
1640093220000|2021-12-21 13:27:00|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.1|2161.8|7
1640093230000|2021-12-21 13:27:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|0
1640093240000|2021-12-21 13:27:20|2162.5|2162.2|2162.7|2162.4|2162.8|2162.5|2162.4|2162.1|20
1640093250000|2021-12-21 13:27:30|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|0
1640093260000|2021-12-21 13:27:40|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|9
1640093270000|2021-12-21 13:27:50|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2162.9|2162.6|7
1640093280000|2021-12-21 13:28:00|2163.2|2162.9|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|20
1640093290000|2021-12-21 13:28:10|2163.5|2163.2|2163.9|2163.6|2163.9|2163.6|2163.5|2163.2|4
1640093300000|2021-12-21 13:28:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|14
1640093310000|2021-12-21 13:28:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|5
1640093320000|2021-12-21 13:28:40|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|0
1640093330000|2021-12-21 13:28:50|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|7
1640093340000|2021-12-21 13:29:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|4
1640093350000|2021-12-21 13:29:10|2164.1|2163.8|2164.1|2163.8|2164.3|2164|2164|2163.7|15
1640093360000|2021-12-21 13:29:20|2164|2163.7|2164|2163.7|2164.1|2163.8|2163.9|2163.6|4
1640093370000|2021-12-21 13:29:30|2164.1|2163.8|2164.4|2164.1|2164.5|2164.2|2164|2163.7|8
1640093380000|2021-12-21 13:29:40|2164.5|2164.2|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|5
1640093390000|2021-12-21 13:29:50|2164.6|2164.3|2164.3|2164|2164.6|2164.3|2164.3|2164|4
1640093400000|2021-12-21 13:30:00|2164.2|2163.9|2164.3|2164|2164.3|2164|2163.9|2163.6|10
1640093410000|2021-12-21 13:30:10|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.3|2164|0
1640093420000|2021-12-21 13:30:20|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|5
1640093430000|2021-12-21 13:30:30|2164.5|2164.2|2164.3|2164|2164.6|2164.3|2164.3|2164|4
1640093440000|2021-12-21 13:30:40|2164.4|2164.1|2164|2163.7|2164.4|2164.1|2164|2163.7|10
1640093450000|2021-12-21 13:30:50|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|1
1640093460000|2021-12-21 13:31:00|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2163.9|2163.6|1
1640093470000|2021-12-21 13:31:10|2163.9|2163.6|2163.7|2163.4|2164|2163.7|2163.6|2163.3|5
1640093480000|2021-12-21 13:31:20|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.4|2163.1|4
1640093490000|2021-12-21 13:31:30|2163.7|2163.4|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|0
1640093500000|2021-12-21 13:31:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|3
1640093510000|2021-12-21 13:31:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|0
1640093520000|2021-12-21 13:32:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.3|2163|1
1640093530000|2021-12-21 13:32:10|2163.3|2163|2163.5|2163.2|2163.6|2163.3|2163.3|2163|3
1640093540000|2021-12-21 13:32:20|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|1
1640093550000|2021-12-21 13:32:30|2163.3|2163|2163.5|2163.2|2163.6|2163.3|2163.2|2162.9|1
1640093560000|2021-12-21 13:32:40|2163.6|2163.3|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|2
1640093570000|2021-12-21 13:32:50|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|0
1640093580000|2021-12-21 13:33:00|2163.7|2163.4|2163.9|2163.6|2164|2163.7|2163.6|2163.3|9
1640093590000|2021-12-21 13:33:10|2163.8|2163.5|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|3
1640093600000|2021-12-21 13:33:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|12
1640093610000|2021-12-21 13:33:30|2164.1|2163.8|2164.3|2164|2164.3|2164|2164|2163.7|5
1640093620000|2021-12-21 13:33:40|2164.2|2163.9|2164.4|2164.1|2164.4|2164.1|2164.2|2163.9|1
1640093630000|2021-12-21 13:33:50|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|11
1640093640000|2021-12-21 13:34:00|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|3
1640093650000|2021-12-21 13:34:10|2164.7|2164.4|2164.8|2164.5|2165|2164.7|2164.7|2164.4|7
1640093660000|2021-12-21 13:34:20|2165|2164.7|2165.2|2164.9|2165.3|2165|2164.9|2164.6|48
1640093670000|2021-12-21 13:34:30|2165|2164.7|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|5
1640093680000|2021-12-21 13:34:40|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|5
1640093690000|2021-12-21 13:34:50|2164.7|2164.4|2164.4|2164.1|2164.8|2164.5|2164.4|2164.1|4
1640093700000|2021-12-21 13:35:00|2164.3|2164|2164.7|2164.4|2164.8|2164.5|2164.2|2163.9|11
1640093710000|2021-12-21 13:35:10|2164.6|2164.3|2164.2|2163.9|2164.6|2164.3|2164.2|2163.9|1
1640093720000|2021-12-21 13:35:20|2164.3|2164|2164.1|2163.8|2164.3|2164|2164.1|2163.8|0
1640093730000|2021-12-21 13:35:30|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|2
1640093740000|2021-12-21 13:35:40|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|2
1640093750000|2021-12-21 13:35:50|2163.9|2163.6|2164.2|2163.9|2164.2|2163.9|2163.8|2163.5|6
1640093760000|2021-12-21 13:36:00|2164.3|2164|2164.3|2164|2164.4|2164.1|2164.3|2164|9
1640093780000|2021-12-21 13:36:20|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|2
1640093790000|2021-12-21 13:36:30|2164|2163.7|2163.5|2163.2|2164|2163.7|2163.5|2163.2|5
1640093800000|2021-12-21 13:36:40|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|2
1640093810000|2021-12-21 13:36:50|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|3
1640093820000|2021-12-21 13:37:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.3|2163|5
1640093830000|2021-12-21 13:37:10|2163.6|2163.3|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|4
1640093840000|2021-12-21 13:37:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1640093850000|2021-12-21 13:37:30|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|2
1640093860000|2021-12-21 13:37:40|2163.6|2163.3|2163.7|2163.4|2163.9|2163.6|2163.6|2163.3|6
1640093870000|2021-12-21 13:37:50|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|1
1640093880000|2021-12-21 13:38:00|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|4
1640093890000|2021-12-21 13:38:10|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.1|2162.8|7
1640093900000|2021-12-21 13:38:20|2163.4|2163.1|2163.4|2163.1|2163.6|2163.3|2163.3|2163|6
1640093910000|2021-12-21 13:38:30|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2163|2162.7|1
1640093920000|2021-12-21 13:38:40|2163.1|2162.8|2163.3|2163|2163.3|2163|2163|2162.7|2
1640093930000|2021-12-21 13:38:50|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|0
1640093940000|2021-12-21 13:39:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1640093950000|2021-12-21 13:39:10|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|1
1640093960000|2021-12-21 13:39:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|3
1640093970000|2021-12-21 13:39:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1640093980000|2021-12-21 13:39:40|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.2|2162.9|2
1640093990000|2021-12-21 13:39:50|2163.2|2162.9|2162.9|2162.6|2163.3|2163|2162.9|2162.6|6
1640094000000|2021-12-21 13:40:00|2163|2162.7|2163.3|2163|2163.3|2163|2162.9|2162.6|5
1640094010000|2021-12-21 13:40:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1640094020000|2021-12-21 13:40:20|2163|2162.7|2163.4|2163.1|2163.5|2163.2|2163|2162.7|6
1640094030000|2021-12-21 13:40:30|2163.3|2163|2162.9|2162.6|2163.3|2163|2162.9|2162.6|4
1640094040000|2021-12-21 13:40:40|2163.1|2162.8|2163.4|2163.1|2163.4|2163.1|2163.1|2162.8|8
1640094050000|2021-12-21 13:40:50|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|4
1640094060000|2021-12-21 13:41:00|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|3
1640094070000|2021-12-21 13:41:10|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|1
1640094090000|2021-12-21 13:41:30|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|0
1640094100000|2021-12-21 13:41:40|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.3|2163|3
1640094110000|2021-12-21 13:41:50|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|2
1640094120000|2021-12-21 13:42:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.3|2163|2
1640094130000|2021-12-21 13:42:10|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|1
1640094140000|2021-12-21 13:42:20|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|7
1640094150000|2021-12-21 13:42:30|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|7
1640094160000|2021-12-21 13:42:40|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|2
1640094170000|2021-12-21 13:42:50|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|4
1640094180000|2021-12-21 13:43:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|6
1640094190000|2021-12-21 13:43:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1640094200000|2021-12-21 13:43:20|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|6
1640094210000|2021-12-21 13:43:30|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|0
1640094220000|2021-12-21 13:43:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1640094230000|2021-12-21 13:43:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|0
1640094240000|2021-12-21 13:44:00|2163.8|2163.5|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|6
1640094250000|2021-12-21 13:44:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.3|2163|10
1640094260000|2021-12-21 13:44:20|2163.7|2163.4|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|7
1640094270000|2021-12-21 13:44:30|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|3
1640094280000|2021-12-21 13:44:40|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|0
1640094290000|2021-12-21 13:44:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1640094300000|2021-12-21 13:45:00|2163.7|2163.4|2164.5|2164.2|2164.5|2164.2|2163.7|2163.4|36
1640094310000|2021-12-21 13:45:10|2164.9|2164.6|2165.1|2164.8|2165.2|2164.9|2164.9|2164.6|7
1640094320000|2021-12-21 13:45:20|2165.2|2164.9|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|13
1640094330000|2021-12-21 13:45:30|2165.1|2164.8|2165.3|2165|2165.4|2165.1|2164.9|2164.6|11
1640094340000|2021-12-21 13:45:40|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165.1|2164.8|5
1640094350000|2021-12-21 13:45:50|2165.3|2165|2165.3|2165|2165.3|2165|2165.2|2164.9|10
1640094360000|2021-12-21 13:46:00|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.1|2164.8|7
1640094370000|2021-12-21 13:46:10|2165.5|2165.2|2165.3|2165|2165.6|2165.3|2165.3|2165|15
1640094380000|2021-12-21 13:46:20|2165.2|2164.9|2165.7|2165.4|2165.7|2165.4|2165.2|2164.9|9
1640094390000|2021-12-21 13:46:30|2165.9|2165.6|2165.7|2165.4|2166|2165.7|2165.4|2165.1|23
1640094400000|2021-12-21 13:46:40|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.5|2165.2|2
1640094410000|2021-12-21 13:46:50|2165.5|2165.2|2165.1|2164.8|2165.5|2165.2|2164.8|2164.5|41
1640094420000|2021-12-21 13:47:00|2164.9|2164.6|2163.9|2163.6|2164.9|2164.6|2163.9|2163.6|14
1640094430000|2021-12-21 13:47:10|2163.7|2163.4|2163.5|2163.2|2163.7|2163.4|2163.4|2163.1|12
1640094440000|2021-12-21 13:47:20|2163.4|2163.1|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|5
1640094450000|2021-12-21 13:47:30|2163.8|2163.5|2163.2|2162.9|2163.9|2163.6|2163.2|2162.9|2
1640094460000|2021-12-21 13:47:40|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|8
1640094470000|2021-12-21 13:47:50|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|0
1640094480000|2021-12-21 13:48:00|2163.7|2163.4|2163.2|2162.9|2163.7|2163.4|2163.2|2162.9|8
1640094490000|2021-12-21 13:48:10|2163.3|2163|2163|2162.7|2163.3|2163|2163|2162.7|3
1640094500000|2021-12-21 13:48:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|6
1640094510000|2021-12-21 13:48:30|2163|2162.7|2163.2|2162.9|2163.3|2163|2162.9|2162.6|11
1640094520000|2021-12-21 13:48:40|2163.3|2163|2163.5|2163.2|2163.6|2163.3|2163.3|2163|2
1640094530000|2021-12-21 13:48:50|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|2
1640094540000|2021-12-21 13:49:00|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|0
1640094550000|2021-12-21 13:49:10|2163.2|2162.9|2162.6|2162.3|2163.3|2163|2162.6|2162.3|11
1640094560000|2021-12-21 13:49:20|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.2|2161.9|31
1640094570000|2021-12-21 13:49:30|2162.4|2162.1|2162.1|2161.8|2162.4|2162.1|2162.1|2161.8|9
1640094580000|2021-12-21 13:49:40|2162|2161.7|2162|2161.7|2162|2161.7|2161.6|2161.3|28
1640094590000|2021-12-21 13:49:50|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|2
1640094600000|2021-12-21 13:50:00|2162.1|2161.8|2162|2161.7|2162.2|2161.9|2161.9|2161.6|11
1640094610000|2021-12-21 13:50:10|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|11
1640094620000|2021-12-21 13:50:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|3
1640094630000|2021-12-21 13:50:30|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|8
1640094640000|2021-12-21 13:50:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162|2161.7|5
1640094660000|2021-12-21 13:51:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|15
1640094670000|2021-12-21 13:51:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|0
1640094680000|2021-12-21 13:51:20|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|13
1640094690000|2021-12-21 13:51:30|2162.7|2162.4|2163|2162.7|2163.1|2162.8|2162.7|2162.4|21
1640094700000|2021-12-21 13:51:40|2162.9|2162.6|2163.4|2163.1|2163.4|2163.1|2162.9|2162.6|21
1640094710000|2021-12-21 13:51:50|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.2|2162.9|7
1640094720000|2021-12-21 13:52:00|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|3
1640094730000|2021-12-21 13:52:10|2163.4|2163.1|2163.8|2163.5|2163.8|2163.5|2163.3|2163|7
1640094740000|2021-12-21 13:52:20|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.9|2163.6|2
1640094750000|2021-12-21 13:52:30|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|7
1640094760000|2021-12-21 13:52:40|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|1
1640094770000|2021-12-21 13:52:50|2164|2163.7|2163.5|2163.2|2164|2163.7|2163.5|2163.2|3
1640094780000|2021-12-21 13:53:00|2163.4|2163.1|2164|2163.7|2164|2163.7|2163.2|2162.9|19
1640094790000|2021-12-21 13:53:10|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|1
1640094810000|2021-12-21 13:53:30|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.2|2162.9|3
1640094820000|2021-12-21 13:53:40|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.9|2162.6|1
1640094830000|2021-12-21 13:53:50|2163.4|2163.1|2163.7|2163.4|2163.8|2163.5|2163.4|2163.1|7
1640094840000|2021-12-21 13:54:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|1
1640094850000|2021-12-21 13:54:10|2163.7|2163.4|2163.7|2163.4|2164|2163.7|2163.7|2163.4|13
1640094860000|2021-12-21 13:54:20|2163.6|2163.3|2163.9|2163.6|2164|2163.7|2163.6|2163.3|3
1640094870000|2021-12-21 13:54:30|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|6
1640094880000|2021-12-21 13:54:40|2163.6|2163.3|2163.5|2163.2|2164|2163.7|2163.4|2163.1|23
1640094900000|2021-12-21 13:55:00|2163.6|2163.3|2163.4|2163.1|2163.7|2163.4|2163.3|2163|6
1640094910000|2021-12-21 13:55:10|2163.5|2163.2|2162.9|2162.6|2163.5|2163.2|2162.8|2162.5|8
1640094920000|2021-12-21 13:55:20|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|2
1640094930000|2021-12-21 13:55:30|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2163|2162.7|15
1640094940000|2021-12-21 13:55:40|2163.4|2163.1|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|6
1640094950000|2021-12-21 13:55:50|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.3|2163|9
1640094960000|2021-12-21 13:56:00|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.3|2163|4
1640094970000|2021-12-21 13:56:10|2163.5|2163.2|2163.3|2163|2163.6|2163.3|2163.3|2163|5
1640094980000|2021-12-21 13:56:20|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|3
1640094990000|2021-12-21 13:56:30|2163.5|2163.2|2163.3|2163|2163.6|2163.3|2163.2|2162.9|8
1640095000000|2021-12-21 13:56:40|2163.4|2163.1|2163.9|2163.6|2163.9|2163.6|2163.4|2163.1|8
1640095010000|2021-12-21 13:56:50|2163.8|2163.5|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|7
1640095020000|2021-12-21 13:57:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.4|2163.1|8
1640095030000|2021-12-21 13:57:10|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|7
1640095040000|2021-12-21 13:57:20|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.8|2163.5|3
1640095050000|2021-12-21 13:57:30|2163.9|2163.6|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|10
1640095060000|2021-12-21 13:57:40|2163.4|2163.1|2163.7|2163.4|2163.8|2163.5|2163.4|2163.1|13
1640095070000|2021-12-21 13:57:50|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|7
1640095080000|2021-12-21 13:58:00|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.5|2163.2|3
1640095090000|2021-12-21 13:58:10|2163.5|2163.2|2164|2163.7|2164|2163.7|2163.5|2163.2|16
1640095100000|2021-12-21 13:58:20|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|1
1640095110000|2021-12-21 13:58:30|2163.9|2163.6|2163.6|2163.3|2164|2163.7|2163.6|2163.3|4
1640095120000|2021-12-21 13:58:40|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|12
1640095130000|2021-12-21 13:58:50|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|1
1640095140000|2021-12-21 13:59:00|2163.7|2163.4|2163.6|2163.3|2164|2163.7|2163.6|2163.3|11
1640095150000|2021-12-21 13:59:10|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.2|2162.9|7
1640095160000|2021-12-21 13:59:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.3|2163|3
1640095180000|2021-12-21 13:59:40|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|11
1640095190000|2021-12-21 13:59:50|2163.5|2163.2|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|13
1640095200000|2021-12-21 14:00:00|2163|2162.7|2163.3|2163|2163.3|2163|2163|2162.7|12
1640095210000|2021-12-21 14:00:10|2163.4|2163.1|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|11
1640095220000|2021-12-21 14:00:20|||||||||17
1640095230000|2021-12-21 14:00:30|2163.3|2163|2162.8|2162.5|2163.3|2163|2162.8|2162.5|28
1640095240000|2021-12-21 14:00:40|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.8|2162.5|8
1640095250000|2021-12-21 14:00:50|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.5|2162.2|22
1640095260000|2021-12-21 14:01:00|2162.6|2162.3|2162.2|2161.9|2162.6|2162.3|2162|2161.7|51
1640095270000|2021-12-21 14:01:10|2162.1|2161.8|2161.8|2161.5|2162.1|2161.8|2161.8|2161.5|24
1640095280000|2021-12-21 14:01:20|2161.7|2161.4|2162.4|2162.1|2162.6|2162.3|2161.7|2161.4|50
1640095290000|2021-12-21 14:01:30|2162.8|2162.5|2162.9|2162.6|2163|2162.7|2162.8|2162.5|85
1640095300000|2021-12-21 14:01:40|2163|2162.7|2163.3|2163|2163.3|2163|2163|2162.7|26
1640095310000|2021-12-21 14:01:50|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|6
1640095320000|2021-12-21 14:02:00|2163.3|2163|2162.7|2162.4|2163.3|2163|2162.5|2162.2|17
1640095330000|2021-12-21 14:02:10|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|3
1640095340000|2021-12-21 14:02:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|6
1640095350000|2021-12-21 14:02:30|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|3
1640095360000|2021-12-21 14:02:40|2162.2|2161.9|2162.3|2162|2162.4|2162.1|2162.2|2161.9|14
1640095370000|2021-12-21 14:02:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|11
1640095380000|2021-12-21 14:03:00|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.1|2161.8|19
1640095390000|2021-12-21 14:03:10|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|0
1640095400000|2021-12-21 14:03:20|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.2|2161.9|3
1640095410000|2021-12-21 14:03:30|2162.1|2161.8|2162.4|2162.1|2162.5|2162.2|2162.1|2161.8|16
1640095420000|2021-12-21 14:03:40|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|7
1640095430000|2021-12-21 14:03:50|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|6
1640095440000|2021-12-21 14:04:00|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|2
1640095450000|2021-12-21 14:04:10|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|1
1640095460000|2021-12-21 14:04:20|2162.4|2162.1|2162.3|2162|2162.5|2162.2|2162.3|2162|16
1640095470000|2021-12-21 14:04:30|2162.2|2161.9|2162.2|2161.9|2162.3|2162|2162.1|2161.8|3
1640095480000|2021-12-21 14:04:40|2162.1|2161.8|2161.7|2161.4|2162.2|2161.9|2161.7|2161.4|18
1640095490000|2021-12-21 14:04:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|6
1640095500000|2021-12-21 14:05:00|2161.7|2161.4|2162.3|2162|2162.3|2162|2161.7|2161.4|29
1640095510000|2021-12-21 14:05:10|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2162|2161.7|9
1640095520000|2021-12-21 14:05:20|2162|2161.7|2161.9|2161.6|2162|2161.7|2161.9|2161.6|2
1640095530000|2021-12-21 14:05:30|2161.7|2161.4|2162.3|2162|2162.3|2162|2161.6|2161.3|28
1640095540000|2021-12-21 14:05:40|2162.2|2161.9|2162.6|2162.3|2162.7|2162.4|2162.2|2161.9|5
1640095560000|2021-12-21 14:06:00|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.3|2162|6
1640095580000|2021-12-21 14:06:20|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|5
1640095590000|2021-12-21 14:06:30|2162.5|2162.2|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|7
1640095600000|2021-12-21 14:06:40|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.3|2162|2
1640095610000|2021-12-21 14:06:50|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.4|2162.1|2
1640095620000|2021-12-21 14:07:00|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.7|2162.4|13
1640095630000|2021-12-21 14:07:10|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|3
1640095640000|2021-12-21 14:07:20|2162.8|2162.5|2163.3|2163|2163.3|2163|2162.8|2162.5|3
1640095660000|2021-12-21 14:07:40|||||||||1
1640095670000|2021-12-21 14:07:50|2163.4|2163.1|2163.7|2163.4|2163.7|2163.4|2163.4|2163.1|15
1640095680000|2021-12-21 14:08:00|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|9
1640095690000|2021-12-21 14:08:10|2163.6|2163.3|2163.3|2163|2163.8|2163.5|2163.3|2163|15
1640095700000|2021-12-21 14:08:20|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|3
1640095710000|2021-12-21 14:08:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|6
1640095720000|2021-12-21 14:08:40|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|1
1640095730000|2021-12-21 14:08:50|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|9
1640095740000|2021-12-21 14:09:00|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|1
1640095750000|2021-12-21 14:09:10|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|4
1640095770000|2021-12-21 14:09:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1640095780000|2021-12-21 14:09:40|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.1|2162.8|4
1640095790000|2021-12-21 14:09:50|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|2
1640095800000|2021-12-21 14:10:00|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|0
1640095810000|2021-12-21 14:10:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|0
1640095820000|2021-12-21 14:10:20|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|8
1640095830000|2021-12-21 14:10:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1640095840000|2021-12-21 14:10:40|2163.7|2163.4|2163.4|2163.1|2163.7|2163.4|2163.4|2163.1|8
1640095850000|2021-12-21 14:10:50|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.3|2163|1
1640095860000|2021-12-21 14:11:00|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|9
1640095870000|2021-12-21 14:11:10|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|5
1640095880000|2021-12-21 14:11:20|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.3|2163|5
1640095890000|2021-12-21 14:11:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.3|2163|7
1640095900000|2021-12-21 14:11:40|2163.6|2163.3|2164|2163.7|2164|2163.7|2163.6|2163.3|12
1640095910000|2021-12-21 14:11:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|4
1640095920000|2021-12-21 14:12:00|2163.7|2163.4|2164|2163.7|2164|2163.7|2163.7|2163.4|6
1640095930000|2021-12-21 14:12:10|2164.5|2164.2|2164.1|2163.8|2164.5|2164.2|2164|2163.7|27
1640095940000|2021-12-21 14:12:20|2164|2163.7|2163.3|2163|2164.1|2163.8|2163.2|2162.9|10
1640095950000|2021-12-21 14:12:30|2163.2|2162.9|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|3
1640095960000|2021-12-21 14:12:40|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|4
1640095970000|2021-12-21 14:12:50|2162.9|2162.6|2163.2|2162.9|2163.4|2163.1|2162.9|2162.6|13
1640095980000|2021-12-21 14:13:00|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.2|2162.9|6
1640095990000|2021-12-21 14:13:10|2163.5|2163.2|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|1
1640096000000|2021-12-21 14:13:20|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|0
1640096010000|2021-12-21 14:13:30|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.1|2162.8|3
1640096020000|2021-12-21 14:13:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|0
1640096030000|2021-12-21 14:13:50|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|10
1640096040000|2021-12-21 14:14:00|2163.7|2163.4|2163|2162.7|2163.7|2163.4|2163|2162.7|44
1640096050000|2021-12-21 14:14:10|2162.9|2162.6|2163.2|2162.9|2163.3|2163|2162.9|2162.6|28
1640096060000|2021-12-21 14:14:20|2163.3|2163|2163.6|2163.3|2163.6|2163.3|2163.3|2163|5
1640096070000|2021-12-21 14:14:30|2163.5|2163.2|2163.6|2163.3|2163.7|2163.4|2163.5|2163.2|4
1640096080000|2021-12-21 14:14:40|2163.7|2163.4|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|1
1640096090000|2021-12-21 14:14:50|2163.6|2163.3|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|3
1640096100000|2021-12-21 14:15:00|2163.3|2163|2163.7|2163.4|2163.7|2163.4|2163.2|2162.9|9
1640096110000|2021-12-21 14:15:10|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|1
1640096120000|2021-12-21 14:15:20|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.5|2163.2|6
1640096130000|2021-12-21 14:15:30|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.3|2163|11
1640096140000|2021-12-21 14:15:40|2163.3|2163|2163.7|2163.4|2163.7|2163.4|2163.3|2163|12
1640096150000|2021-12-21 14:15:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1640096160000|2021-12-21 14:16:00|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|13
1640096170000|2021-12-21 14:16:10|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|4
1640096180000|2021-12-21 14:16:20|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.7|2163.4|2
1640096190000|2021-12-21 14:16:30|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.1|2162.8|37
1640096200000|2021-12-21 14:16:40|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|0
1640096210000|2021-12-21 14:16:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1640096220000|2021-12-21 14:17:00|2163.4|2163.1|2162.8|2162.5|2163.4|2163.1|2162.8|2162.5|4
1640096230000|2021-12-21 14:17:10|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2162.3|2162|14
1640096240000|2021-12-21 14:17:20|2162.8|2162.5|2162.4|2162.1|2162.9|2162.6|2162.4|2162.1|7
1640096250000|2021-12-21 14:17:30|2162.5|2162.2|2161.9|2161.6|2162.5|2162.2|2161.9|2161.6|4
1640096260000|2021-12-21 14:17:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162|2161.7|19
1640096270000|2021-12-21 14:17:50|2162.3|2162|2162.6|2162.3|2162.7|2162.4|2162.3|2162|17
1640096280000|2021-12-21 14:18:00|2162.7|2162.4|2162.6|2162.3|2162.9|2162.6|2162.5|2162.2|20
1640096290000|2021-12-21 14:18:10|2162.7|2162.4|2162.9|2162.6|2163|2162.7|2162.6|2162.3|4
1640096300000|2021-12-21 14:18:20|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2163|2162.7|2
1640096310000|2021-12-21 14:18:30|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|11
1640096320000|2021-12-21 14:18:40|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163|2162.7|6
1640096330000|2021-12-21 14:18:50|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|5
1640096340000|2021-12-21 14:19:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1640096350000|2021-12-21 14:19:10|2163.1|2162.8|2163.2|2162.9|2163.3|2163|2163.1|2162.8|8
1640096360000|2021-12-21 14:19:20|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|5
1640096370000|2021-12-21 14:19:30|2162.9|2162.6|2162.7|2162.4|2163|2162.7|2162.6|2162.3|11
1640096380000|2021-12-21 14:19:40|2162.6|2162.3|2162.5|2162.2|2162.9|2162.6|2162.4|2162.1|12
1640096390000|2021-12-21 14:19:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1640096400000|2021-12-21 14:20:00|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|2
1640096410000|2021-12-21 14:20:10|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|3
1640096420000|2021-12-21 14:20:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|7
1640096430000|2021-12-21 14:20:30|2162.7|2162.4|2162|2161.7|2162.7|2162.4|2161.9|2161.6|16
1640096440000|2021-12-21 14:20:40|2161.9|2161.6|2161.5|2161.2|2162|2161.7|2161.4|2161.1|15
1640096450000|2021-12-21 14:20:50|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|21
1640096460000|2021-12-21 14:21:00|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.4|2161.1|11
1640096470000|2021-12-21 14:21:10|2161.7|2161.4|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|4
1640096480000|2021-12-21 14:21:20|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.3|2161|22
1640096490000|2021-12-21 14:21:30|2161.7|2161.4|2162.2|2161.9|2162.2|2161.9|2161.7|2161.4|13
1640096500000|2021-12-21 14:21:40|2162.4|2162.1|2163|2162.7|2163.1|2162.8|2162.4|2162.1|30
1640096510000|2021-12-21 14:21:50|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|18
1640096520000|2021-12-21 14:22:00|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.2|2162.9|46
1640096530000|2021-12-21 14:22:10|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|2
1640096540000|2021-12-21 14:22:20|2163.7|2163.4|2163.3|2163|2163.7|2163.4|2163.2|2162.9|10
1640096550000|2021-12-21 14:22:30|2163.2|2162.9|2162.7|2162.4|2163.3|2163|2162.7|2162.4|13
1640096560000|2021-12-21 14:22:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|3
1640096570000|2021-12-21 14:22:50|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|12
1640096580000|2021-12-21 14:23:00|2162.1|2161.8|2161.8|2161.5|2162.3|2162|2161.8|2161.5|30
1640096590000|2021-12-21 14:23:10|2161.9|2161.6|2162.1|2161.8|2162.1|2161.8|2161.8|2161.5|16
1640096600000|2021-12-21 14:23:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|10
1640096610000|2021-12-21 14:23:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|11
1640096620000|2021-12-21 14:23:40|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|4
1640096630000|2021-12-21 14:23:50|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.7|2161.4|18
1640096640000|2021-12-21 14:24:00|2161.7|2161.4|2162|2161.7|2162|2161.7|2161.3|2161|24
1640096650000|2021-12-21 14:24:10|2161.9|2161.6|2161.3|2161|2161.9|2161.6|2161.3|2161|10
1640096660000|2021-12-21 14:24:20|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.3|2161|9
1640096670000|2021-12-21 14:24:30|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.4|2161.1|0
1640096680000|2021-12-21 14:24:40|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|5
1640096690000|2021-12-21 14:24:50|2161.3|2161|2161.3|2161|2161.5|2161.2|2161.2|2160.9|11
1640096700000|2021-12-21 14:25:00|2161.4|2161.1|2161.5|2161.2|2161.7|2161.4|2161.4|2161.1|23
1640096710000|2021-12-21 14:25:10|2161.4|2161.1|2161.1|2160.8|2161.4|2161.1|2160.9|2160.6|50
1640096720000|2021-12-21 14:25:20|2160.9|2160.6|2161.3|2161|2161.3|2161|2160.9|2160.6|7
1640096730000|2021-12-21 14:25:30|2161.4|2161.1|2161.6|2161.3|2161.6|2161.3|2161.3|2161|9
1640096740000|2021-12-21 14:25:40|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.4|2161.1|5
1640096750000|2021-12-21 14:25:50|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|1
1640096760000|2021-12-21 14:26:00|2161.6|2161.3|2161.6|2161.3|2161.9|2161.6|2161.4|2161.1|20
1640096770000|2021-12-21 14:26:10|2161.5|2161.2|2161.5|2161.2|2161.9|2161.6|2161.2|2160.9|72
1640096780000|2021-12-21 14:26:20|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.4|2161.1|4
1640096790000|2021-12-21 14:26:30|2161.4|2161.1|2161.3|2161|2161.5|2161.2|2161.3|2161|2
1640096800000|2021-12-21 14:26:40|2161.2|2160.9|2161.1|2160.8|2161.4|2161.1|2160.7|2160.4|75
1640096810000|2021-12-21 14:26:50|2161.3|2161|2161.4|2161.1|2161.6|2161.3|2161.3|2161|22
1640096820000|2021-12-21 14:27:00|2161.3|2161|2160.6|2160.3|2161.3|2161|2160.4|2160.1|46
1640096830000|2021-12-21 14:27:10|2160.5|2160.2|2160.4|2160.1|2160.7|2160.4|2160.3|2160|34
1640096840000|2021-12-21 14:27:20|2160.3|2160|2160.8|2160.5|2160.8|2160.5|2160.3|2160|20
1640096850000|2021-12-21 14:27:30|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2160.9|2160.6|15
1640096860000|2021-12-21 14:27:40|2161.1|2160.8|2160.7|2160.4|2161.1|2160.8|2160.7|2160.4|9
1640096870000|2021-12-21 14:27:50|2160.8|2160.5|2161|2160.7|2161|2160.7|2160.8|2160.5|13
1640096880000|2021-12-21 14:28:00|2160.9|2160.6|2161.4|2161.1|2161.6|2161.3|2160.7|2160.4|24
1640096890000|2021-12-21 14:28:10|2161.5|2161.2|2161.5|2161.2|2161.6|2161.3|2161.3|2161|21
1640096900000|2021-12-21 14:28:20|2161.4|2161.1|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|13
1640096910000|2021-12-21 14:28:30|2161.7|2161.4|2161.3|2161|2161.7|2161.4|2161.3|2161|30
1640096920000|2021-12-21 14:28:40|2161.2|2160.9|2160.8|2160.5|2161.2|2160.9|2160.8|2160.5|2
1640096930000|2021-12-21 14:28:50|2160.7|2160.4|2160.7|2160.4|2161.1|2160.8|2160.7|2160.4|23
1640096940000|2021-12-21 14:29:00|2160.6|2160.3|2160.6|2160.3|2161|2160.7|2160.6|2160.3|12
1640096950000|2021-12-21 14:29:10|2161.2|2160.9|2161.2|2160.9|2161.4|2161.1|2161|2160.7|97
1640096960000|2021-12-21 14:29:20|2161|2160.7|2161|2160.7|2161.3|2161|2160.9|2160.6|2
1640096970000|2021-12-21 14:29:30|2160.9|2160.6|2160.6|2160.3|2160.9|2160.6|2160.5|2160.2|13
1640096980000|2021-12-21 14:29:40|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2160|2159.7|30
1640096990000|2021-12-21 14:29:50|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.8|2159.5|72
1640097000000|2021-12-21 14:30:00|2159.7|2159.4|2162|2161.7|2163.4|2163.1|2159.7|2159.4|891
1640097010000|2021-12-21 14:30:10|2161.9|2161.6|2161.4|2161.1|2162.2|2161.9|2161.2|2160.9|192
1640097020000|2021-12-21 14:30:20|2161.3|2161|2162.8|2162.5|2162.8|2162.5|2160.8|2160.5|255
1640097030000|2021-12-21 14:30:30|2162.9|2162.6|2161.6|2161.3|2163.1|2162.8|2161.2|2160.9|300
1640097040000|2021-12-21 14:30:40|2161.5|2161.2|2161.2|2160.9|2161.6|2161.3|2160.3|2160|383
1640097050000|2021-12-21 14:30:50|2160.9|2160.6|2163.5|2163.2|2163.6|2163.3|2160.9|2160.6|297
1640097060000|2021-12-21 14:31:00|2164.1|2163.8|2164.2|2163.9|2164.9|2164.6|2162.7|2162.4|395
1640097070000|2021-12-21 14:31:10|2164.1|2163.8|2164.9|2164.6|2165.2|2164.9|2163.9|2163.6|272
1640097080000|2021-12-21 14:31:20|2164.8|2164.5|2165.4|2165.1|2166|2165.7|2164.8|2164.5|281
1640097090000|2021-12-21 14:31:30|2165.5|2165.2|2166.5|2166.2|2166.5|2166.2|2165.2|2164.9|335
1640097100000|2021-12-21 14:31:40|2166.4|2166.1|2165.7|2165.4|2166.7|2166.4|2164.3|2164|470
1640097110000|2021-12-21 14:31:50|2165.5|2165.2|2164.1|2163.8|2165.7|2165.4|2164.1|2163.8|216
1640097120000|2021-12-21 14:32:00|2164.3|2164|2166.4|2166.1|2166.4|2166.1|2163.9|2163.6|335
1640097130000|2021-12-21 14:32:10|2166.2|2165.9|2164.4|2164.1|2166.9|2166.6|2164.4|2164.1|387
1640097140000|2021-12-21 14:32:20|2164.3|2164|2164.3|2164|2165.1|2164.8|2164.2|2163.9|161
1640097150000|2021-12-21 14:32:30|2164.5|2164.2|2166.1|2165.8|2166.4|2166.1|2164.4|2164.1|192
1640097160000|2021-12-21 14:32:40|2166.2|2165.9|2166.5|2166.2|2166.8|2166.5|2166.1|2165.8|259
1640097170000|2021-12-21 14:32:50|2166.4|2166.1|2165.9|2165.6|2166.5|2166.2|2165.9|2165.6|243
1640097180000|2021-12-21 14:33:00|2165.7|2165.4|2167.3|2167|2167.4|2167.1|2165.3|2165|239
1640097190000|2021-12-21 14:33:10|2167.4|2167.1|2169.2|2168.9|2169.4|2169.1|2167.3|2167|229
1640097200000|2021-12-21 14:33:20|2169.3|2169|2169.5|2169.2|2169.5|2169.2|2168.8|2168.5|282
1640097210000|2021-12-21 14:33:30|2169.6|2169.3|2169.9|2169.6|2170.1|2169.8|2169.3|2169|199
1640097220000|2021-12-21 14:33:40|2169.8|2169.5|2170.4|2170.1|2170.4|2170.1|2169.8|2169.5|139
1640097230000|2021-12-21 14:33:50|2170.3|2170|2172|2171.7|2172.3|2172|2170.2|2169.9|427
1640097240000|2021-12-21 14:34:00|2171.8|2171.5|2171.2|2170.9|2172.3|2172|2171|2170.7|331
1640097250000|2021-12-21 14:34:10|2171.1|2170.8|2169.7|2169.4|2171.1|2170.8|2169.1|2168.8|229
1640097260000|2021-12-21 14:34:20|2169.8|2169.5|2168.3|2168|2169.8|2169.5|2168.3|2168|183
1640097270000|2021-12-21 14:34:30|2168.4|2168.1|2169.3|2169|2170.1|2169.8|2168.4|2168.1|255
1640097280000|2021-12-21 14:34:40|2169.5|2169.2|2171.2|2170.9|2171.3|2171|2169.4|2169.1|419
1640097290000|2021-12-21 14:34:50|2171.4|2171.1|2170.1|2169.8|2171.6|2171.3|2170|2169.7|221
1640097300000|2021-12-21 14:35:00|2170.4|2170.1|2168.9|2168.6|2170.4|2170.1|2168.7|2168.4|309
1640097310000|2021-12-21 14:35:10|2169.3|2169|2169.8|2169.5|2169.8|2169.5|2168.3|2168|319
1640097320000|2021-12-21 14:35:20|2169.9|2169.6|2170|2169.7|2170.2|2169.9|2169.1|2168.8|241
1640097330000|2021-12-21 14:35:30|2170.1|2169.8|2170.3|2170|2170.7|2170.4|2170|2169.7|183
1640097340000|2021-12-21 14:35:40|2170.5|2170.2|2171|2170.7|2171.3|2171|2170.2|2169.9|164
1640097350000|2021-12-21 14:35:50|2171.2|2170.9|2170.1|2169.8|2171.3|2171|2169.8|2169.5|205
1640097360000|2021-12-21 14:36:00|2170.2|2169.9|2172.9|2172.6|2173.3|2173|2170.2|2169.9|305
1640097370000|2021-12-21 14:36:10|2173|2172.7|2172.1|2171.8|2173|2172.7|2172|2171.7|192
1640097380000|2021-12-21 14:36:20|2172|2171.7|2172.7|2172.4|2173.2|2172.9|2171.5|2171.2|196
1640097390000|2021-12-21 14:36:30|2172.9|2172.6|2173.8|2173.5|2173.9|2173.6|2172.9|2172.6|167
1640097400000|2021-12-21 14:36:40|2173.7|2173.4|2173.2|2172.9|2173.8|2173.5|2172.9|2172.6|124
1640097410000|2021-12-21 14:36:50|2173.1|2172.8|2174.4|2174.1|2174.4|2174.1|2172.8|2172.5|157
1640097420000|2021-12-21 14:37:00|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2173.3|2173|168
1640097430000|2021-12-21 14:37:10|2174.4|2174.1|2175.1|2174.8|2175.4|2175.1|2174.4|2174.1|131
1640097440000|2021-12-21 14:37:20|2175.2|2174.9|2175.9|2175.6|2175.9|2175.6|2174.9|2174.6|301
1640097450000|2021-12-21 14:37:30|2176.1|2175.8|2176.5|2176.2|2176.7|2176.4|2175.5|2175.2|207
1640097460000|2021-12-21 14:37:40|2176.4|2176.1|2176.2|2175.9|2177|2176.7|2176|2175.7|166
1640097470000|2021-12-21 14:37:50|2176.4|2176.1|2177|2176.7|2177|2176.7|2175.8|2175.5|393
1640097480000|2021-12-21 14:38:00|2176.9|2176.6|2177.6|2177.3|2177.9|2177.6|2176.9|2176.6|285
1640097490000|2021-12-21 14:38:10|2177.7|2177.4|2176.2|2175.9|2177.7|2177.4|2176.2|2175.9|189
1640097500000|2021-12-21 14:38:20|2176.3|2176|2175.7|2175.4|2176.4|2176.1|2175.3|2175|243
1640097510000|2021-12-21 14:38:30|2175.6|2175.3|2175.4|2175.1|2176.4|2176.1|2175.4|2175.1|235
1640097520000|2021-12-21 14:38:40|2175.5|2175.2|2176.2|2175.9|2177|2176.7|2175.3|2175|182
1640097530000|2021-12-21 14:38:50|2176.3|2176|2176.7|2176.4|2176.8|2176.5|2175.5|2175.2|125
1640097540000|2021-12-21 14:39:00|2176.8|2176.5|2177.7|2177.4|2177.9|2177.6|2176.8|2176.5|172
1640097550000|2021-12-21 14:39:10|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.3|2177|91
1640097560000|2021-12-21 14:39:20|2177.8|2177.5|2178|2177.7|2178.2|2177.9|2177.6|2177.3|97
1640097570000|2021-12-21 14:39:30|2178.1|2177.8|2178.3|2178|2178.4|2178.1|2177.9|2177.6|143
1640097580000|2021-12-21 14:39:40|2178.4|2178.1|2177.9|2177.6|2178.4|2178.1|2177.2|2176.9|253
1640097590000|2021-12-21 14:39:50|2177.8|2177.5|2177.1|2176.8|2178.5|2178.2|2177|2176.7|161
1640097600000|2021-12-21 14:40:00|2177|2176.7|2177.4|2177.1|2179.3|2179|2176.6|2176.3|457
1640097610000|2021-12-21 14:40:10|2177.3|2177|2175.1|2174.8|2177.4|2177.1|2174.8|2174.5|495
1640097620000|2021-12-21 14:40:20|2175.3|2175|2175.5|2175.2|2176.1|2175.8|2175.1|2174.8|187
1640097630000|2021-12-21 14:40:30|2175.1|2174.8|2175.2|2174.9|2175.8|2175.5|2174.1|2173.8|301
1640097640000|2021-12-21 14:40:40|2175.1|2174.8|2175.7|2175.4|2175.9|2175.6|2175|2174.7|232
1640097650000|2021-12-21 14:40:50|2175.8|2175.5|2175|2174.7|2176.2|2175.9|2175|2174.7|149
1640097660000|2021-12-21 14:41:00|2174.8|2174.5|2175.4|2175.1|2175.5|2175.2|2172.6|2172.3|374
1640097670000|2021-12-21 14:41:10|2175.5|2175.2|2175.6|2175.3|2176|2175.7|2174.9|2174.6|141
1640097680000|2021-12-21 14:41:20|2175.5|2175.2|2175.1|2174.8|2175.6|2175.3|2173.5|2173.2|143
1640097690000|2021-12-21 14:41:30|2174.7|2174.4|2174.4|2174.1|2175.1|2174.8|2174.1|2173.8|167
1640097700000|2021-12-21 14:41:40|2174.5|2174.2|2174.4|2174.1|2174.8|2174.5|2174.1|2173.8|162
1640097710000|2021-12-21 14:41:50|2174.5|2174.2|2174.4|2174.1|2175.2|2174.9|2174.1|2173.8|131
1640097720000|2021-12-21 14:42:00|2173.9|2173.6|2173.4|2173.1|2174.1|2173.8|2172.3|2172|239
1640097730000|2021-12-21 14:42:10|2173.6|2173.3|2173.1|2172.8|2174.5|2174.2|2173.1|2172.8|110
1640097740000|2021-12-21 14:42:20|2172.8|2172.5|2172.3|2172|2173.1|2172.8|2171.9|2171.6|211
1640097750000|2021-12-21 14:42:30|2172|2171.7|2171.9|2171.6|2172.4|2172.1|2171.3|2171|148
1640097760000|2021-12-21 14:42:40|2172.1|2171.8|2172.3|2172|2172.5|2172.2|2171.5|2171.2|176
1640097770000|2021-12-21 14:42:50|2172.1|2171.8|2172.4|2172.1|2172.9|2172.6|2172|2171.7|117
1640097780000|2021-12-21 14:43:00|2172.9|2172.6|2172.2|2171.9|2173.2|2172.9|2171.8|2171.5|106
1640097790000|2021-12-21 14:43:10|2172.1|2171.8|2172.2|2171.9|2172.6|2172.3|2171.8|2171.5|114
1640097800000|2021-12-21 14:43:20|2171.8|2171.5|2171|2170.7|2171.9|2171.6|2171|2170.7|121
1640097810000|2021-12-21 14:43:30|2171.5|2171.2|2170.5|2170.2|2171.5|2171.2|2170.5|2170.2|138
1640097820000|2021-12-21 14:43:40|2170.4|2170.1|2169.2|2168.9|2170.5|2170.2|2169.2|2168.9|206
1640097830000|2021-12-21 14:43:50|2169.3|2169|2169.6|2169.3|2170.2|2169.9|2169.1|2168.8|176
1640097840000|2021-12-21 14:44:00|2169.7|2169.4|2169.5|2169.2|2171|2170.7|2169.3|2169|252
1640097850000|2021-12-21 14:44:10|2169.6|2169.3|2169.9|2169.6|2169.9|2169.6|2169.1|2168.8|85
1640097860000|2021-12-21 14:44:20|2169.8|2169.5|2170|2169.7|2170.1|2169.8|2168.8|2168.5|121
1640097870000|2021-12-21 14:44:30|2170.1|2169.8|2171|2170.7|2172|2171.7|2170.1|2169.8|157
1640097880000|2021-12-21 14:44:40|2171.1|2170.8|2171|2170.7|2171.7|2171.4|2170.7|2170.4|92
1640097890000|2021-12-21 14:44:50|2170.9|2170.6|2171.5|2171.2|2171.8|2171.5|2170.5|2170.2|90
1640097900000|2021-12-21 14:45:00|2171.2|2170.9|2170|2169.7|2172.2|2171.9|2169.9|2169.6|352
1640097910000|2021-12-21 14:45:10|2169.9|2169.6|2169.5|2169.2|2169.9|2169.6|2169.2|2168.9|237
1640097920000|2021-12-21 14:45:20|2169.2|2168.9|2168.4|2168.1|2169.6|2169.3|2168.4|2168.1|251
1640097930000|2021-12-21 14:45:30|2168.5|2168.2|2167|2166.7|2168.6|2168.3|2166.2|2165.9|342
1640097940000|2021-12-21 14:45:40|2166.9|2166.6|2168.5|2168.2|2168.5|2168.2|2166.9|2166.6|193
1640097950000|2021-12-21 14:45:50|2168.6|2168.3|2167.6|2167.3|2168.9|2168.6|2167.6|2167.3|146
1640097960000|2021-12-21 14:46:00|2167.3|2167|2166.4|2166.1|2167.8|2167.5|2166.2|2165.9|183
1640097970000|2021-12-21 14:46:10|2166.6|2166.3|2166.2|2165.9|2166.6|2166.3|2165.1|2164.8|253
1640097980000|2021-12-21 14:46:20|2166.1|2165.8|2169.4|2169.1|2169.4|2169.1|2165.7|2165.4|172
1640097990000|2021-12-21 14:46:30|2169.1|2168.8|2168.5|2168.2|2169.1|2168.8|2168.4|2168.1|100
1640098000000|2021-12-21 14:46:40|2168.6|2168.3|2169.8|2169.5|2169.9|2169.6|2168.6|2168.3|129
1640098010000|2021-12-21 14:46:50|2169.7|2169.4|2170.2|2169.9|2170.6|2170.3|2169.6|2169.3|127
1640098020000|2021-12-21 14:47:00|2170.4|2170.1|2170.4|2170.1|2170.7|2170.4|2170|2169.7|117
1640098030000|2021-12-21 14:47:10|2170.5|2170.2|2170.1|2169.8|2170.5|2170.2|2169|2168.7|97
1640098040000|2021-12-21 14:47:20|2170|2169.7|2169.9|2169.6|2170.5|2170.2|2169.7|2169.4|75
1640098050000|2021-12-21 14:47:30|2170.1|2169.8|2170.7|2170.4|2170.8|2170.5|2169.5|2169.2|79
1640098060000|2021-12-21 14:47:40|2170.6|2170.3|2170.6|2170.3|2170.8|2170.5|2169.6|2169.3|74
1640098070000|2021-12-21 14:47:50|2170.7|2170.4|2170.9|2170.6|2171.5|2171.2|2170.2|2169.9|139
1640098080000|2021-12-21 14:48:00|2170.8|2170.5|2171.4|2171.1|2172.6|2172.3|2170.8|2170.5|194
1640098090000|2021-12-21 14:48:10|2171.6|2171.3|2172.4|2172.1|2173|2172.7|2171.6|2171.3|159
1640098100000|2021-12-21 14:48:20|2172.2|2171.9|2173.4|2173.1|2173.6|2173.3|2172.2|2171.9|117
1640098110000|2021-12-21 14:48:30|2173.3|2173|2173.7|2173.4|2173.8|2173.5|2173|2172.7|92
1640098120000|2021-12-21 14:48:40|2173.8|2173.5|2174.6|2174.3|2174.9|2174.6|2173.8|2173.5|120
1640098130000|2021-12-21 14:48:50|2174.5|2174.2|2175.2|2174.9|2175.5|2175.2|2174.5|2174.2|90
1640098140000|2021-12-21 14:49:00|2175.1|2174.8|2175.5|2175.2|2176.1|2175.8|2174.7|2174.4|191
1640098150000|2021-12-21 14:49:10|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.2|2174.9|130
1640098160000|2021-12-21 14:49:20|2175.6|2175.3|2175.4|2175.1|2175.8|2175.5|2175|2174.7|53
1640098170000|2021-12-21 14:49:30|2175.6|2175.3|2174.1|2173.8|2175.6|2175.3|2174.1|2173.8|139
1640098180000|2021-12-21 14:49:40|2173.9|2173.6|2172.9|2172.6|2174|2173.7|2172.9|2172.6|158
1640098190000|2021-12-21 14:49:50|2172.8|2172.5|2171.5|2171.2|2172.8|2172.5|2171.5|2171.2|148
1640098200000|2021-12-21 14:50:00|2171.7|2171.4|2172|2171.7|2172.9|2172.6|2171.4|2171.1|141
1640098210000|2021-12-21 14:50:10|2172.3|2172|2171.8|2171.5|2172.4|2172.1|2171|2170.7|161
1640098220000|2021-12-21 14:50:20|2171.6|2171.3|2169.9|2169.6|2171.6|2171.3|2169|2168.7|197
1640098230000|2021-12-21 14:50:30|2169.8|2169.5|2168.4|2168.1|2169.8|2169.5|2167.7|2167.4|194
1640098240000|2021-12-21 14:50:40|2168|2167.7|2169|2168.7|2169.6|2169.3|2168|2167.7|148
1640098250000|2021-12-21 14:50:50|2168.8|2168.5|2170.9|2170.6|2171|2170.7|2168.8|2168.5|135
1640098260000|2021-12-21 14:51:00|2170.6|2170.3|2171.6|2171.3|2171.8|2171.5|2170.2|2169.9|123
1640098270000|2021-12-21 14:51:10|2171.7|2171.4|2173.2|2172.9|2173.5|2173.2|2171.5|2171.2|130
1640098280000|2021-12-21 14:51:20|2173.1|2172.8|2171.7|2171.4|2173.1|2172.8|2171.1|2170.8|105
1640098290000|2021-12-21 14:51:30|2171.6|2171.3|2171.6|2171.3|2172.3|2172|2171.1|2170.8|128
1640098300000|2021-12-21 14:51:40|2171.7|2171.4|2171.4|2171.1|2171.9|2171.6|2170.9|2170.6|74
1640098310000|2021-12-21 14:51:50|2171.2|2170.9|2171.3|2171|2172|2171.7|2171|2170.7|87
1640098320000|2021-12-21 14:52:00|2171.2|2170.9|2170.9|2170.6|2171.3|2171|2170.4|2170.1|80
1640098330000|2021-12-21 14:52:10|2171|2170.7|2171|2170.7|2172.2|2171.9|2171|2170.7|104
1640098340000|2021-12-21 14:52:20|2171.2|2170.9|2170.4|2170.1|2171.4|2171.1|2170.3|2170|83
1640098350000|2021-12-21 14:52:30|2170.3|2170|2170.1|2169.8|2170.7|2170.4|2169.7|2169.4|120
1640098360000|2021-12-21 14:52:40|2170.2|2169.9|2170.3|2170|2170.8|2170.5|2170.2|2169.9|60
1640098370000|2021-12-21 14:52:50|2170.4|2170.1|2170.7|2170.4|2171.5|2171.2|2170.4|2170.1|94
1640098380000|2021-12-21 14:53:00|2170.9|2170.6|2170.6|2170.3|2171.2|2170.9|2170.1|2169.8|132
1640098390000|2021-12-21 14:53:10|2170.7|2170.4|2169.1|2168.8|2171|2170.7|2168.3|2168|351
1640098400000|2021-12-21 14:53:20|2169|2168.7|2168.7|2168.4|2169.5|2169.2|2168.7|2168.4|93
1640098410000|2021-12-21 14:53:30|2168.8|2168.5|2169.9|2169.6|2170.4|2170.1|2168.7|2168.4|121
1640098420000|2021-12-21 14:53:40|2170|2169.7|2170.6|2170.3|2170.8|2170.5|2170|2169.7|74
1640098430000|2021-12-21 14:53:50|2170.5|2170.2|2170|2169.7|2170.7|2170.4|2168.8|2168.5|188
1640098440000|2021-12-21 14:54:00|2169.8|2169.5|2170.8|2170.5|2170.8|2170.5|2169|2168.7|99
1640098450000|2021-12-21 14:54:10|2170.9|2170.6|2171.1|2170.8|2172.2|2171.9|2170.7|2170.4|129
1640098460000|2021-12-21 14:54:20|2171.3|2171|2170.5|2170.2|2171.3|2171|2170.3|2170|73
1640098470000|2021-12-21 14:54:30|2170.4|2170.1|2169.1|2168.8|2170.4|2170.1|2168.9|2168.6|125
1640098480000|2021-12-21 14:54:40|2169.2|2168.9|2168.3|2168|2169.2|2168.9|2167.8|2167.5|125
1640098490000|2021-12-21 14:54:50|2168.4|2168.1|2167.6|2167.3|2168.7|2168.4|2167.4|2167.1|122
1640098500000|2021-12-21 14:55:00|2167.7|2167.4|2167.2|2166.9|2168.1|2167.8|2167.1|2166.8|219
1640098510000|2021-12-21 14:55:10|2167.1|2166.8|2167|2166.7|2167.4|2167.1|2166.2|2165.9|173
1640098520000|2021-12-21 14:55:20|2167.1|2166.8|2166.9|2166.6|2167.7|2167.4|2166.4|2166.1|173
1640098530000|2021-12-21 14:55:30|2166.8|2166.5|2165.6|2165.3|2167|2166.7|2165.6|2165.3|101
1640098540000|2021-12-21 14:55:40|2165.3|2165|2166.6|2166.3|2167.3|2167|2165.2|2164.9|127
1640098550000|2021-12-21 14:55:50|2166.4|2166.1|2165.9|2165.6|2167.1|2166.8|2165.9|2165.6|112
1640098560000|2021-12-21 14:56:00|2166|2165.7|2166.3|2166|2166.7|2166.4|2165.6|2165.3|126
1640098570000|2021-12-21 14:56:10|2166.4|2166.1|2166.2|2165.9|2166.8|2166.5|2165.7|2165.4|75
1640098580000|2021-12-21 14:56:20|2166.1|2165.8|2166.5|2166.2|2167.1|2166.8|2166.1|2165.8|89
1640098590000|2021-12-21 14:56:30|2166.6|2166.3|2167.3|2167|2167.6|2167.3|2166.5|2166.2|69
1640098600000|2021-12-21 14:56:40|2167.5|2167.2|2166.6|2166.3|2167.9|2167.6|2166.6|2166.3|62
1640098610000|2021-12-21 14:56:50|2166.5|2166.2|2165.7|2165.4|2166.5|2166.2|2165.4|2165.1|81
1640098620000|2021-12-21 14:57:00|2165.2|2164.9|2166.2|2165.9|2166.6|2166.3|2164.7|2164.4|359
1640098630000|2021-12-21 14:57:10|2166.4|2166.1|2167.2|2166.9|2167.2|2166.9|2165.9|2165.6|114
1640098640000|2021-12-21 14:57:20|2167.1|2166.8|2168.7|2168.4|2168.7|2168.4|2167.1|2166.8|165
1640098650000|2021-12-21 14:57:30|2168.8|2168.5|2169.7|2169.4|2169.8|2169.5|2168.8|2168.5|143
1640098660000|2021-12-21 14:57:40|2169.5|2169.2|2168.6|2168.3|2169.5|2169.2|2168.5|2168.2|116
1640098670000|2021-12-21 14:57:50|2168.7|2168.4|2167.5|2167.2|2168.8|2168.5|2167.4|2167.1|68
1640098680000|2021-12-21 14:58:00|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2166.6|2166.3|143
1640098690000|2021-12-21 14:58:10|2167.6|2167.3|2167.1|2166.8|2167.7|2167.4|2166.3|2166|115
1640098700000|2021-12-21 14:58:20|2167.2|2166.9|2167.3|2167|2167.4|2167.1|2166.8|2166.5|64
1640098710000|2021-12-21 14:58:30|2167.5|2167.2|2168|2167.7|2168.2|2167.9|2167|2166.7|169
1640098720000|2021-12-21 14:58:40|2168.1|2167.8|2168.7|2168.4|2168.8|2168.5|2168.1|2167.8|295
1640098730000|2021-12-21 14:58:50|2168.4|2168.1|2167.6|2167.3|2168.4|2168.1|2167.6|2167.3|52
1640098740000|2021-12-21 14:59:00|2167.5|2167.2|2169|2168.7|2169|2168.7|2167.4|2167.1|78
1640098750000|2021-12-21 14:59:10|2169.1|2168.8|2168.3|2168|2169.1|2168.8|2168.3|2168|99
1640098760000|2021-12-21 14:59:20|2168.5|2168.2|2167.8|2167.5|2168.5|2168.2|2167.8|2167.5|58
1640098770000|2021-12-21 14:59:30|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2167.2|2166.9|126
1640098780000|2021-12-21 14:59:40|2168|2167.7|2168|2167.7|2168.1|2167.8|2167.7|2167.4|51
1640098790000|2021-12-21 14:59:50|2168.3|2168|2167.3|2167|2168.3|2168|2167.3|2167|94
1640098800000|2021-12-21 15:00:00|2167.6|2167.3|2170.2|2169.9|2170.6|2170.3|2167.6|2167.3|420
1640098810000|2021-12-21 15:00:10|2169.8|2169.5|2171.2|2170.9|2171.2|2170.9|2169.3|2169|184
1640098820000|2021-12-21 15:00:20|2171.5|2171.2|2172|2171.7|2172.3|2172|2171.1|2170.8|136
1640098830000|2021-12-21 15:00:30|2172.3|2172|2172.3|2172|2172.7|2172.4|2171.9|2171.6|133
1640098840000|2021-12-21 15:00:40|2172.2|2171.9|2173.3|2173|2173.3|2173|2172.2|2171.9|130
1640098850000|2021-12-21 15:00:50|2173.2|2172.9|2173.6|2173.3|2173.6|2173.3|2172.1|2171.8|147
1640098860000|2021-12-21 15:01:00|2173.7|2173.4|2174|2173.7|2174.2|2173.9|2173.1|2172.8|171
1640098870000|2021-12-21 15:01:10|2174.1|2173.8|2175.4|2175.1|2175.8|2175.5|2174.1|2173.8|278
1640098880000|2021-12-21 15:01:20|2175.3|2175|2175.7|2175.4|2175.8|2175.5|2174.8|2174.5|106
1640098890000|2021-12-21 15:01:30|2175.8|2175.5|2175.8|2175.5|2175.9|2175.6|2175.4|2175.1|56
1640098900000|2021-12-21 15:01:40|2176|2175.7|2176.5|2176.2|2176.5|2176.2|2175.9|2175.6|97
1640098910000|2021-12-21 15:01:50|2176.4|2176.1|2175.5|2175.2|2176.4|2176.1|2175.2|2174.9|83
1640098920000|2021-12-21 15:02:00|2175.8|2175.5|2176.6|2176.3|2176.8|2176.5|2175.8|2175.5|116
1640098930000|2021-12-21 15:02:10|2176.5|2176.2|2176.3|2176|2176.5|2176.2|2175.5|2175.2|78
1640098940000|2021-12-21 15:02:20|2176.1|2175.8|2177.9|2177.6|2178|2177.7|2176.1|2175.8|164
1640098950000|2021-12-21 15:02:30|2178.2|2177.9|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|87
1640098960000|2021-12-21 15:02:40|2178|2177.7|2177.9|2177.6|2178.7|2178.4|2177.9|2177.6|155
1640098970000|2021-12-21 15:02:50|2178|2177.7|2178.2|2177.9|2178.7|2178.4|2177.9|2177.6|149
1640098980000|2021-12-21 15:03:00|2178.3|2178|2178|2177.7|2178.5|2178.2|2177.4|2177.1|146
1640098990000|2021-12-21 15:03:10|2177.9|2177.6|2177.1|2176.8|2178.1|2177.8|2177|2176.7|249
1640099000000|2021-12-21 15:03:20|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2176.1|2175.8|142
1640099010000|2021-12-21 15:03:30|2176.8|2176.5|2177.2|2176.9|2177.6|2177.3|2176.6|2176.3|191
1640099020000|2021-12-21 15:03:40|2177.1|2176.8|2176.7|2176.4|2177.6|2177.3|2176.7|2176.4|65
1640099030000|2021-12-21 15:03:50|2176.5|2176.2|2176|2175.7|2176.5|2176.2|2175|2174.7|149
1640099040000|2021-12-21 15:04:00|2175.8|2175.5|2176|2175.7|2176.5|2176.2|2175.8|2175.5|106
1640099050000|2021-12-21 15:04:10|2175.7|2175.4|2175.4|2175.1|2175.7|2175.4|2174.2|2173.9|165
1640099060000|2021-12-21 15:04:20|2175.3|2175|2175.8|2175.5|2176.2|2175.9|2175.3|2175|79
1640099070000|2021-12-21 15:04:30|2175.9|2175.6|2174.9|2174.6|2176.3|2176|2174.9|2174.6|59
1640099080000|2021-12-21 15:04:40|2175|2174.7|2174.1|2173.8|2175|2174.7|2174.1|2173.8|71
1640099090000|2021-12-21 15:04:50|2174.2|2173.9|2174.9|2174.6|2175|2174.7|2174.1|2173.8|89
1640099100000|2021-12-21 15:05:00|2175|2174.7|2175|2174.7|2175.2|2174.9|2173.9|2173.6|186
1640099110000|2021-12-21 15:05:10|2175.1|2174.8|2175.8|2175.5|2175.8|2175.5|2175|2174.7|93
1640099120000|2021-12-21 15:05:20|2175.6|2175.3|2175.4|2175.1|2175.7|2175.4|2174.8|2174.5|99
1640099130000|2021-12-21 15:05:30|2175.6|2175.3|2175.6|2175.3|2176.1|2175.8|2175.1|2174.8|185
1640099140000|2021-12-21 15:05:40|2175.7|2175.4|2174.4|2174.1|2175.9|2175.6|2174.3|2174|147
1640099150000|2021-12-21 15:05:50|2174.5|2174.2|2174.5|2174.2|2174.9|2174.6|2174.1|2173.8|105
1640099160000|2021-12-21 15:06:00|2174.4|2174.1|2175.4|2175.1|2175.4|2175.1|2174.1|2173.8|284
1640099170000|2021-12-21 15:06:10|2175.2|2174.9|2176.3|2176|2176.4|2176.1|2175.2|2174.9|90
1640099180000|2021-12-21 15:06:20|2176.5|2176.2|2176.4|2176.1|2176.9|2176.6|2176.1|2175.8|63
1640099190000|2021-12-21 15:06:30|2176.3|2176|2176.7|2176.4|2176.7|2176.4|2176|2175.7|98
1640099200000|2021-12-21 15:06:40|2176.9|2176.6|2177.9|2177.6|2177.9|2177.6|2175.9|2175.6|190
1640099210000|2021-12-21 15:06:50|2178|2177.7|2176.9|2176.6|2178.4|2178.1|2176.8|2176.5|165
1640099220000|2021-12-21 15:07:00|2177|2176.7|2177.9|2177.6|2177.9|2177.6|2177|2176.7|82
1640099230000|2021-12-21 15:07:10|2177.8|2177.5|2178.4|2178.1|2178.5|2178.2|2177.8|2177.5|126
1640099240000|2021-12-21 15:07:20|2178.5|2178.2|2177.7|2177.4|2178.7|2178.4|2177.7|2177.4|135
1640099250000|2021-12-21 15:07:30|2177.6|2177.3|2178.5|2178.2|2178.5|2178.2|2177.4|2177.1|90
1640099260000|2021-12-21 15:07:40|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2177.9|2177.6|74
1640099270000|2021-12-21 15:07:50|2178.1|2177.8|2177.7|2177.4|2178.3|2178|2177.3|2177|79
1640099280000|2021-12-21 15:08:00|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2176.9|2176.6|130
1640099290000|2021-12-21 15:08:10|2177.7|2177.4|2178.5|2178.2|2178.7|2178.4|2177.7|2177.4|143
1640099300000|2021-12-21 15:08:20|2178.6|2178.3|2178.7|2178.4|2179|2178.7|2178.6|2178.3|118
1640099310000|2021-12-21 15:08:30|2178.6|2178.3|2178|2177.7|2179|2178.7|2177.6|2177.3|179
1640099320000|2021-12-21 15:08:40|2178.3|2178|2177.7|2177.4|2178.4|2178.1|2177.6|2177.3|123
1640099330000|2021-12-21 15:08:50|2177.9|2177.6|2176.5|2176.2|2177.9|2177.6|2176.2|2175.9|181
1640099340000|2021-12-21 15:09:00|2176.7|2176.4|2177.9|2177.6|2178.1|2177.8|2176.3|2176|139
1640099350000|2021-12-21 15:09:10|2178.1|2177.8|2177.9|2177.6|2178.2|2177.9|2177.8|2177.5|91
1640099360000|2021-12-21 15:09:20|2177.8|2177.5|2178.1|2177.8|2178.2|2177.9|2177.6|2177.3|155
1640099370000|2021-12-21 15:09:30|2178.2|2177.9|2178.7|2178.4|2178.7|2178.4|2178.1|2177.8|121
1640099380000|2021-12-21 15:09:40|2178.8|2178.5|2179.2|2178.9|2179.5|2179.2|2178.8|2178.5|154
1640099390000|2021-12-21 15:09:50|2179.4|2179.1|2179|2178.7|2179.4|2179.1|2178.6|2178.3|213
1640099400000|2021-12-21 15:10:00|2179.2|2178.9|2178.2|2177.9|2179.3|2179|2177.9|2177.6|258
1640099410000|2021-12-21 15:10:10|2177.9|2177.6|2179.1|2178.8|2179.1|2178.8|2177.8|2177.5|175
1640099420000|2021-12-21 15:10:20|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2178.8|2178.5|139
1640099430000|2021-12-21 15:10:30|2179.2|2178.9|2180|2179.7|2180|2179.7|2178.5|2178.2|238
1640099440000|2021-12-21 15:10:40|2179.9|2179.6|2180.6|2180.3|2180.6|2180.3|2179.9|2179.6|161
1640099450000|2021-12-21 15:10:50|2180.5|2180.2|2180.5|2180.2|2181.3|2181|2180.5|2180.2|173
1640099460000|2021-12-21 15:11:00|2180.7|2180.4|2181.6|2181.3|2181.6|2181.3|2180.4|2180.1|181
1640099470000|2021-12-21 15:11:10|2181.5|2181.2|2181.1|2180.8|2181.6|2181.3|2180.7|2180.4|146
1640099480000|2021-12-21 15:11:20|2181.2|2180.9|2180|2179.7|2181.2|2180.9|2180|2179.7|143
1640099490000|2021-12-21 15:11:30|2180.1|2179.8|2180.6|2180.3|2180.9|2180.6|2179.8|2179.5|127
1640099500000|2021-12-21 15:11:40|2180.5|2180.2|2181.3|2181|2181.3|2181|2180.3|2180|109
1640099510000|2021-12-21 15:11:50|2181.4|2181.1|2182.3|2182|2182.3|2182|2181.4|2181.1|77
1640099520000|2021-12-21 15:12:00|2182.4|2182.1|2182.5|2182.2|2182.6|2182.3|2182|2181.7|104
1640099530000|2021-12-21 15:12:10|2182.8|2182.5|2182.6|2182.3|2182.8|2182.5|2182|2181.7|117
1640099540000|2021-12-21 15:12:20|2182.7|2182.4|2181.9|2181.6|2182.7|2182.4|2181.8|2181.5|115
1640099550000|2021-12-21 15:12:30|2182|2181.7|2181.8|2181.5|2182.5|2182.2|2181.5|2181.2|84
1640099560000|2021-12-21 15:12:40|2181.9|2181.6|2182.4|2182.1|2182.5|2182.2|2181.6|2181.3|96
1640099570000|2021-12-21 15:12:50|2182.5|2182.2|2183.1|2182.8|2183.2|2182.9|2182.5|2182.2|261
1640099580000|2021-12-21 15:13:00|2182.9|2182.6|2183.4|2183.1|2183.4|2183.1|2182.6|2182.3|160
1640099590000|2021-12-21 15:13:10|2183.2|2182.9|2183.6|2183.3|2183.6|2183.3|2182.5|2182.2|131
1640099600000|2021-12-21 15:13:20|2183.8|2183.5|2184.5|2184.2|2184.6|2184.3|2183.8|2183.5|290
1640099610000|2021-12-21 15:13:30|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.1|2183.8|139
1640099620000|2021-12-21 15:13:40|2184.9|2184.6|2185.6|2185.3|2185.6|2185.3|2184.8|2184.5|199
1640099630000|2021-12-21 15:13:50|2185.5|2185.2|2185.4|2185.1|2185.7|2185.4|2185.3|2185|149
1640099640000|2021-12-21 15:14:00|2185.3|2185|2185.2|2184.9|2185.6|2185.3|2184.7|2184.4|180
1640099650000|2021-12-21 15:14:10|2185.1|2184.8|2185.1|2184.8|2185.8|2185.5|2184.9|2184.6|132
1640099660000|2021-12-21 15:14:20|2184.9|2184.6|2185.7|2185.4|2185.7|2185.4|2184.6|2184.3|130
1640099670000|2021-12-21 15:14:30|2185.6|2185.3|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|62
1640099680000|2021-12-21 15:14:40|2185.5|2185.2|2186.1|2185.8|2186.1|2185.8|2185.5|2185.2|105
1640099690000|2021-12-21 15:14:50|2186.2|2185.9|2186.7|2186.4|2186.7|2186.4|2186.1|2185.8|163
1640099700000|2021-12-21 15:15:00|2186.4|2186.1|2187.2|2186.9|2187.4|2187.1|2186|2185.7|326
1640099710000|2021-12-21 15:15:10|2187.3|2187|2188.2|2187.9|2188.2|2187.9|2187.1|2186.8|230
1640099720000|2021-12-21 15:15:20|2188.3|2188|2188|2187.7|2188.4|2188.1|2187.5|2187.2|145
1640099730000|2021-12-21 15:15:30|2188.2|2187.9|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|157
1640099740000|2021-12-21 15:15:40|2188.2|2187.9|2188.4|2188.1|2188.7|2188.4|2188.2|2187.9|152
1640099750000|2021-12-21 15:15:50|2188.5|2188.2|2187.3|2187|2188.6|2188.3|2187.3|2187|115
1640099760000|2021-12-21 15:16:00|2187.4|2187.1|2187.3|2187|2187.6|2187.3|2187|2186.7|112
1640099770000|2021-12-21 15:16:10|2187.5|2187.2|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|86
1640099780000|2021-12-21 15:16:20|2187.4|2187.1|2188.1|2187.8|2188.5|2188.2|2187.4|2187.1|58
1640099790000|2021-12-21 15:16:30|2188|2187.7|2188.4|2188.1|2188.7|2188.4|2188|2187.7|87
1640099800000|2021-12-21 15:16:40|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.1|2187.8|65
1640099810000|2021-12-21 15:16:50|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188|2187.7|97
1640099820000|2021-12-21 15:17:00|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.3|2188|131
1640099830000|2021-12-21 15:17:10|2188.8|2188.5|2188.9|2188.6|2189.3|2189|2188.8|2188.5|116
1640099840000|2021-12-21 15:17:20|2188.8|2188.5|2188.9|2188.6|2189.2|2188.9|2188.7|2188.4|89
1640099850000|2021-12-21 15:17:30|2189|2188.7|2189.8|2189.5|2189.8|2189.5|2189|2188.7|85
1640099860000|2021-12-21 15:17:40|2189.7|2189.4|2189.5|2189.2|2189.9|2189.6|2189.4|2189.1|103
1640099870000|2021-12-21 15:17:50|2189.4|2189.1|2190.1|2189.8|2190.1|2189.8|2189.2|2188.9|98
1640099880000|2021-12-21 15:18:00|2190|2189.7|2190.3|2190|2190.5|2190.2|2190|2189.7|98
1640099890000|2021-12-21 15:18:10|2190|2189.7|2190.4|2190.1|2190.4|2190.1|2189.6|2189.3|136
1640099900000|2021-12-21 15:18:20|2190.6|2190.3|2190.5|2190.2|2190.7|2190.4|2190.1|2189.8|199
1640099910000|2021-12-21 15:18:30|2190.6|2190.3|2190|2189.7|2190.6|2190.3|2189.7|2189.4|101
1640099920000|2021-12-21 15:18:40|2190.1|2189.8|2190.4|2190.1|2190.6|2190.3|2190.1|2189.8|71
1640099930000|2021-12-21 15:18:50|2190.6|2190.3|2190.2|2189.9|2190.6|2190.3|2190.1|2189.8|71
1640099940000|2021-12-21 15:19:00|2190.1|2189.8|2190.2|2189.9|2190.7|2190.4|2190.1|2189.8|117
1640099950000|2021-12-21 15:19:10|2190.3|2190|2190.2|2189.9|2190.5|2190.2|2189.9|2189.6|116
1640099960000|2021-12-21 15:19:20|2190.3|2190|2190.6|2190.3|2190.7|2190.4|2189.8|2189.5|110
1640099970000|2021-12-21 15:19:30|2190.8|2190.5|2190.5|2190.2|2190.9|2190.6|2190.1|2189.8|102
1640099980000|2021-12-21 15:19:40|2190.4|2190.1|2190.9|2190.6|2191|2190.7|2190.4|2190.1|100
1640099990000|2021-12-21 15:19:50|2190.8|2190.5|2190.9|2190.6|2191|2190.7|2190.8|2190.5|85
1640100000000|2021-12-21 15:20:00|2190.7|2190.4|2191.2|2190.9|2191.3|2191|2190.7|2190.4|167
1640100010000|2021-12-21 15:20:10|2191.1|2190.8|2190.3|2190|2191.1|2190.8|2190.2|2189.9|185
1640100020000|2021-12-21 15:20:20|2190.4|2190.1|2191.4|2191.1|2191.4|2191.1|2190.2|2189.9|99
1640100030000|2021-12-21 15:20:30|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|50
1640100040000|2021-12-21 15:20:40|2191.5|2191.2|2191.8|2191.5|2192|2191.7|2191.5|2191.2|105
1640100050000|2021-12-21 15:20:50|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.5|2191.2|111
1640100060000|2021-12-21 15:21:00|2192|2191.7|2191.3|2191|2192|2191.7|2191.2|2190.9|138
1640100070000|2021-12-21 15:21:10|2191.1|2190.8|2192.3|2192|2192.3|2192|2191.1|2190.8|129
1640100080000|2021-12-21 15:21:20|2192.2|2191.9|2191.6|2191.3|2192.2|2191.9|2191.6|2191.3|71
1640100090000|2021-12-21 15:21:30|2191.4|2191.1|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|48
1640100100000|2021-12-21 15:21:40|2191.3|2191|2191.8|2191.5|2191.9|2191.6|2191.2|2190.9|57
1640100110000|2021-12-21 15:21:50|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.4|2191.1|58
1640100120000|2021-12-21 15:22:00|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|95
1640100130000|2021-12-21 15:22:10|2191.5|2191.2|2191.7|2191.4|2191.9|2191.6|2191.5|2191.2|78
1640100140000|2021-12-21 15:22:20|2191.6|2191.3|2190.9|2190.6|2191.6|2191.3|2190.8|2190.5|161
1640100150000|2021-12-21 15:22:30|2191|2190.7|2190.1|2189.8|2191.2|2190.9|2189.9|2189.6|200
1640100160000|2021-12-21 15:22:40|2190.2|2189.9|2190.9|2190.6|2191|2190.7|2190.2|2189.9|91
1640100170000|2021-12-21 15:22:50|2190.8|2190.5|2189.9|2189.6|2190.8|2190.5|2189.5|2189.2|119
1640100180000|2021-12-21 15:23:00|2190|2189.7|2190.1|2189.8|2190.3|2190|2189.1|2188.8|121
1640100190000|2021-12-21 15:23:10|2190.2|2189.9|2190.2|2189.9|2191|2190.7|2190|2189.7|190
1640100200000|2021-12-21 15:23:20|2190.3|2190|2189.4|2189.1|2190.3|2190|2189.3|2189|41
1640100210000|2021-12-21 15:23:30|2189.3|2189|2188.8|2188.5|2189.5|2189.2|2188.8|2188.5|159
1640100220000|2021-12-21 15:23:40|2188.7|2188.4|2186.7|2186.4|2188.9|2188.6|2186.7|2186.4|222
1640100230000|2021-12-21 15:23:50|2186.6|2186.3|2186.7|2186.4|2187|2186.7|2185.9|2185.6|251
1640100240000|2021-12-21 15:24:00|2186.8|2186.5|2186.2|2185.9|2187.2|2186.9|2186|2185.7|113
1640100250000|2021-12-21 15:24:10|2186.3|2186|2186.6|2186.3|2186.9|2186.6|2186.3|2186|137
1640100260000|2021-12-21 15:24:20|2186.5|2186.2|2187.7|2187.4|2187.7|2187.4|2186.5|2186.2|106
1640100270000|2021-12-21 15:24:30|2187.6|2187.3|2186.4|2186.1|2187.7|2187.4|2186.4|2186.1|84
1640100280000|2021-12-21 15:24:40|2186.2|2185.9|2186.8|2186.5|2186.9|2186.6|2186.2|2185.9|198
1640100290000|2021-12-21 15:24:50|2186.6|2186.3|2185.6|2185.3|2186.7|2186.4|2185.4|2185.1|103
1640100300000|2021-12-21 15:25:00|2185.5|2185.2|2185.4|2185.1|2186.4|2186.1|2185.3|2185|136
1640100310000|2021-12-21 15:25:10|2185.5|2185.2|2184|2183.7|2185.5|2185.2|2183.9|2183.6|206
1640100320000|2021-12-21 15:25:20|2184.2|2183.9|2184|2183.7|2184.6|2184.3|2183.5|2183.2|250
1640100330000|2021-12-21 15:25:30|2183.9|2183.6|2183.8|2183.5|2184.1|2183.8|2183.3|2183|94
1640100340000|2021-12-21 15:25:40|2183.9|2183.6|2184.8|2184.5|2185.3|2185|2183.8|2183.5|114
1640100350000|2021-12-21 15:25:50|2184.7|2184.4|2184.1|2183.8|2184.8|2184.5|2183.9|2183.6|91
1640100360000|2021-12-21 15:26:00|2183.8|2183.5|2182.6|2182.3|2183.8|2183.5|2182.5|2182.2|159
1640100370000|2021-12-21 15:26:10|2182.5|2182.2|2182|2181.7|2182.9|2182.6|2182|2181.7|199
1640100380000|2021-12-21 15:26:20|2182.1|2181.8|2180.5|2180.2|2182.1|2181.8|2180.5|2180.2|189
1640100390000|2021-12-21 15:26:30|2180.6|2180.3|2181.6|2181.3|2181.6|2181.3|2179.7|2179.4|209
1640100400000|2021-12-21 15:26:40|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2180.9|2180.6|117
1640100410000|2021-12-21 15:26:50|2181.3|2181|2179.6|2179.3|2181.3|2181|2179.6|2179.3|246
1640100420000|2021-12-21 15:27:00|2179.9|2179.6|2178.9|2178.6|2179.9|2179.6|2178.8|2178.5|304
1640100430000|2021-12-21 15:27:10|2178.8|2178.5|2179.1|2178.8|2180.2|2179.9|2178.8|2178.5|157
1640100440000|2021-12-21 15:27:20|2179.3|2179|2178.7|2178.4|2179.3|2179|2178.3|2178|266
1640100450000|2021-12-21 15:27:30|2178.5|2178.2|2177.7|2177.4|2178.8|2178.5|2177.5|2177.2|130
1640100460000|2021-12-21 15:27:40|2177.6|2177.3|2176.4|2176.1|2177.6|2177.3|2176.4|2176.1|164
1640100470000|2021-12-21 15:27:50|2176.3|2176|2177.6|2177.3|2177.6|2177.3|2175.9|2175.6|145
1640100480000|2021-12-21 15:28:00|2177.8|2177.5|2177.2|2176.9|2178.2|2177.9|2176.8|2176.5|154
1640100490000|2021-12-21 15:28:10|2177.3|2177|2177.4|2177.1|2177.6|2177.3|2176.5|2176.2|94
1640100500000|2021-12-21 15:28:20|2176.9|2176.6|2177.1|2176.8|2177.2|2176.9|2176.3|2176|217
1640100510000|2021-12-21 15:28:30|2177|2176.7|2177.6|2177.3|2177.8|2177.5|2177|2176.7|83
1640100520000|2021-12-21 15:28:40|2177.3|2177|2178.9|2178.6|2179.1|2178.8|2177.1|2176.8|179
1640100530000|2021-12-21 15:28:50|2179.1|2178.8|2179.4|2179.1|2179.9|2179.6|2178.6|2178.3|165
1640100540000|2021-12-21 15:29:00|2179.6|2179.3|2179.6|2179.3|2179.9|2179.6|2179.1|2178.8|107
1640100550000|2021-12-21 15:29:10|2179.8|2179.5|2180.6|2180.3|2180.7|2180.4|2179.7|2179.4|116
1640100560000|2021-12-21 15:29:20|2180.8|2180.5|2181|2180.7|2181.5|2181.2|2180.7|2180.4|192
1640100570000|2021-12-21 15:29:30|2181.3|2181|2180.9|2180.6|2181.6|2181.3|2180.5|2180.2|119
1640100580000|2021-12-21 15:29:40|2181|2180.7|2181|2180.7|2181.1|2180.8|2180.4|2180.1|58
1640100590000|2021-12-21 15:29:50|2181.2|2180.9|2180.1|2179.8|2181.6|2181.3|2180.1|2179.8|86
1640100600000|2021-12-21 15:30:00|2180.2|2179.9|2181.5|2181.2|2181.5|2181.2|2179.9|2179.6|115
1640100610000|2021-12-21 15:30:10|2181.8|2181.5|2182.9|2182.6|2183.4|2183.1|2181.6|2181.3|198
1640100620000|2021-12-21 15:30:20|2183|2182.7|2183.4|2183.1|2183.7|2183.4|2182.5|2182.2|143
1640100630000|2021-12-21 15:30:30|2183.5|2183.2|2183.4|2183.1|2183.6|2183.3|2182.9|2182.6|75
1640100640000|2021-12-21 15:30:40|2183.5|2183.2|2182.7|2182.4|2184.1|2183.8|2182.7|2182.4|96
1640100650000|2021-12-21 15:30:50|2182.8|2182.5|2183.3|2183|2183.4|2183.1|2182.8|2182.5|61
1640100660000|2021-12-21 15:31:00|2183.2|2182.9|2182.8|2182.5|2183.7|2183.4|2182.7|2182.4|102
1640100670000|2021-12-21 15:31:10|2182.6|2182.3|2183.2|2182.9|2183.3|2183|2182.3|2182|73
1640100680000|2021-12-21 15:31:20|2183.3|2183|2183.3|2183|2183.9|2183.6|2183.2|2182.9|88
1640100690000|2021-12-21 15:31:30|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2182.4|2182.1|101
1640100700000|2021-12-21 15:31:40|2183.3|2183|2182.9|2182.6|2183.5|2183.2|2182.9|2182.6|47
1640100710000|2021-12-21 15:31:50|2183.2|2182.9|2183.6|2183.3|2183.8|2183.5|2183.1|2182.8|56
1640100720000|2021-12-21 15:32:00|2183|2182.7|2182.6|2182.3|2183|2182.7|2181.7|2181.4|131
1640100730000|2021-12-21 15:32:10|2182.7|2182.4|2181.5|2181.2|2182.7|2182.4|2181.5|2181.2|112
1640100740000|2021-12-21 15:32:20|2181.6|2181.3|2182|2181.7|2182.2|2181.9|2181.2|2180.9|211
1640100750000|2021-12-21 15:32:30|2181.9|2181.6|2181.6|2181.3|2182.4|2182.1|2181.6|2181.3|65
1640100760000|2021-12-21 15:32:40|2181.7|2181.4|2181.9|2181.6|2182.3|2182|2181.6|2181.3|38
1640100770000|2021-12-21 15:32:50|2182|2181.7|2182.6|2182.3|2182.8|2182.5|2182|2181.7|29
1640100780000|2021-12-21 15:33:00|2182.3|2182|2181.4|2181.1|2182.6|2182.3|2181.4|2181.1|79
1640100790000|2021-12-21 15:33:10|2181.3|2181|2179.9|2179.6|2181.4|2181.1|2179.8|2179.5|98
1640100800000|2021-12-21 15:33:20|2180.2|2179.9|2179.4|2179.1|2180.3|2180|2179.2|2178.9|97
1640100810000|2021-12-21 15:33:30|2179.3|2179|2179.3|2179|2179.6|2179.3|2179.1|2178.8|112
1640100820000|2021-12-21 15:33:40|2179.4|2179.1|2179.4|2179.1|2179.6|2179.3|2178.9|2178.6|71
1640100830000|2021-12-21 15:33:50|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.1|2178.8|77
1640100840000|2021-12-21 15:34:00|2179.3|2179|2178.6|2178.3|2179.4|2179.1|2178.6|2178.3|77
1640100850000|2021-12-21 15:34:10|2178.5|2178.2|2179.7|2179.4|2180.4|2180.1|2178.5|2178.2|91
1640100860000|2021-12-21 15:34:20|2179.8|2179.5|2179.8|2179.5|2180.5|2180.2|2179.6|2179.3|73
1640100870000|2021-12-21 15:34:30|2179.6|2179.3|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|51
1640100880000|2021-12-21 15:34:40|2179.3|2179|2177.9|2177.6|2179.4|2179.1|2177.7|2177.4|119
1640100890000|2021-12-21 15:34:50|2177.8|2177.5|2176.9|2176.6|2178|2177.7|2176.8|2176.5|130
1640100900000|2021-12-21 15:35:00|2177.2|2176.9|2178.8|2178.5|2178.9|2178.6|2177|2176.7|164
1640100910000|2021-12-21 15:35:10|2179|2178.7|2179|2178.7|2179.7|2179.4|2178.7|2178.4|70
1640100920000|2021-12-21 15:35:20|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178|2177.7|145
1640100930000|2021-12-21 15:35:30|2179|2178.7|2179|2178.7|2179.5|2179.2|2178.7|2178.4|82
1640100940000|2021-12-21 15:35:40|2178.8|2178.5|2178.3|2178|2178.8|2178.5|2178.2|2177.9|29
1640100950000|2021-12-21 15:35:50|2178.4|2178.1|2178.7|2178.4|2178.8|2178.5|2178.2|2177.9|55
1640100960000|2021-12-21 15:36:00|2178.4|2178.1|2179.5|2179.2|2179.6|2179.3|2178.4|2178.1|168
1640100970000|2021-12-21 15:36:10|2179.6|2179.3|2179.7|2179.4|2180|2179.7|2179.3|2179|142
1640100980000|2021-12-21 15:36:20|2179.6|2179.3|2179.2|2178.9|2180|2179.7|2178.9|2178.6|84
1640100990000|2021-12-21 15:36:30|2179|2178.7|2178.8|2178.5|2179.2|2178.9|2178.8|2178.5|59
1640101000000|2021-12-21 15:36:40|2178.9|2178.6|2178.6|2178.3|2179.2|2178.9|2178.4|2178.1|67
1640101010000|2021-12-21 15:36:50|2178.5|2178.2|2177.9|2177.6|2178.5|2178.2|2177.7|2177.4|116
1640101020000|2021-12-21 15:37:00|2178.3|2178|2179.3|2179|2179.5|2179.2|2178.1|2177.8|132
1640101030000|2021-12-21 15:37:10|2179.4|2179.1|2179.5|2179.2|2179.9|2179.6|2179.1|2178.8|76
1640101040000|2021-12-21 15:37:20|2179.4|2179.1|2178|2177.7|2179.4|2179.1|2177.8|2177.5|80
1640101050000|2021-12-21 15:37:30|2177.9|2177.6|2178.1|2177.8|2178.5|2178.2|2177.8|2177.5|99
1640101060000|2021-12-21 15:37:40|2178|2177.7|2176.8|2176.5|2178.3|2178|2176.2|2175.9|316
1640101070000|2021-12-21 15:37:50|2176.7|2176.4|2177.3|2177|2177.4|2177.1|2176|2175.7|150
1640101080000|2021-12-21 15:38:00|2177.1|2176.8|2176.4|2176.1|2177.2|2176.9|2175.9|2175.6|180
1640101090000|2021-12-21 15:38:10|2176.6|2176.3|2174.9|2174.6|2176.6|2176.3|2174.9|2174.6|141
1640101100000|2021-12-21 15:38:20|2175|2174.7|2175.3|2175|2175.3|2175|2174.7|2174.4|87
1640101110000|2021-12-21 15:38:30|2175.2|2174.9|2176.4|2176.1|2176.6|2176.3|2174.9|2174.6|319
1640101120000|2021-12-21 15:38:40|2176.3|2176|2176.2|2175.9|2176.7|2176.4|2176.1|2175.8|84
1640101130000|2021-12-21 15:38:50|2176|2175.7|2175.9|2175.6|2176.5|2176.2|2175.8|2175.5|102
1640101140000|2021-12-21 15:39:00|2175.7|2175.4|2177.7|2177.4|2178|2177.7|2175.7|2175.4|206
1640101150000|2021-12-21 15:39:10|2177.9|2177.6|2178.4|2178.1|2178.6|2178.3|2177.9|2177.6|121
1640101160000|2021-12-21 15:39:20|2178.7|2178.4|2179.5|2179.2|2179.7|2179.4|2178.6|2178.3|124
1640101170000|2021-12-21 15:39:30|2179.6|2179.3|2179.6|2179.3|2179.8|2179.5|2179.4|2179.1|70
1640101180000|2021-12-21 15:39:40|2179.5|2179.2|2179.8|2179.5|2179.9|2179.6|2179.4|2179.1|39
1640101190000|2021-12-21 15:39:50|2179.7|2179.4|2179.9|2179.6|2180|2179.7|2179.5|2179.2|119
1640101200000|2021-12-21 15:40:00|2179.7|2179.4|2180.5|2180.2|2181|2180.7|2179.7|2179.4|100
1640101210000|2021-12-21 15:40:10|2180.4|2180.1|2178.9|2178.6|2180.7|2180.4|2178.4|2178.1|114
1640101220000|2021-12-21 15:40:20|2179|2178.7|2178.7|2178.4|2179.5|2179.2|2178.6|2178.3|53
1640101230000|2021-12-21 15:40:30|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.5|2178.2|42
1640101240000|2021-12-21 15:40:40|2179.1|2178.8|2178.8|2178.5|2179.4|2179.1|2178.6|2178.3|146
1640101250000|2021-12-21 15:40:50|2178.9|2178.6|2178.5|2178.2|2179.4|2179.1|2178.5|2178.2|70
1640101260000|2021-12-21 15:41:00|2178.6|2178.3|2179.5|2179.2|2179.5|2179.2|2178.6|2178.3|75
1640101270000|2021-12-21 15:41:10|2179.7|2179.4|2179.1|2178.8|2180.3|2180|2179.1|2178.8|118
1640101280000|2021-12-21 15:41:20|2179.2|2178.9|2180.1|2179.8|2180.2|2179.9|2179.2|2178.9|54
1640101290000|2021-12-21 15:41:30|2180|2179.7|2180.8|2180.5|2181.1|2180.8|2180|2179.7|77
1640101300000|2021-12-21 15:41:40|2180.4|2180.1|2180.5|2180.2|2180.8|2180.5|2180.3|2180|80
1640101310000|2021-12-21 15:41:50|2180.6|2180.3|2179.9|2179.6|2180.9|2180.6|2179.9|2179.6|50
1640101320000|2021-12-21 15:42:00|2180|2179.7|2180.1|2179.8|2180.2|2179.9|2179.3|2179|85
1640101330000|2021-12-21 15:42:10|2180.4|2180.1|2180.8|2180.5|2180.9|2180.6|2180.3|2180|62
1640101340000|2021-12-21 15:42:20|2181|2180.7|2181.4|2181.1|2181.6|2181.3|2180.8|2180.5|72
1640101350000|2021-12-21 15:42:30|2181.5|2181.2|2181.5|2181.2|2181.9|2181.6|2181.4|2181.1|111
1640101360000|2021-12-21 15:42:40|2181.6|2181.3|2182.7|2182.4|2182.8|2182.5|2181.6|2181.3|88
1640101370000|2021-12-21 15:42:50|2182.6|2182.3|2182.3|2182|2183.1|2182.8|2181.7|2181.4|162
1640101380000|2021-12-21 15:43:00|2182.2|2181.9|2182.6|2182.3|2182.7|2182.4|2181.9|2181.6|94
1640101390000|2021-12-21 15:43:10|2182.5|2182.2|2182.9|2182.6|2183|2182.7|2182.5|2182.2|84
1640101400000|2021-12-21 15:43:20|2182.8|2182.5|2183.1|2182.8|2183.2|2182.9|2182.8|2182.5|71
1640101410000|2021-12-21 15:43:30|2183|2182.7|2183|2182.7|2183.4|2183.1|2182.8|2182.5|92
1640101420000|2021-12-21 15:43:40|2183.1|2182.8|2183|2182.7|2183.5|2183.2|2183|2182.7|67
1640101430000|2021-12-21 15:43:50|2183.1|2182.8|2183|2182.7|2183.7|2183.4|2182.9|2182.6|66
1640101440000|2021-12-21 15:44:00|2182.8|2182.5|2183.7|2183.4|2183.7|2183.4|2182.7|2182.4|85
1640101450000|2021-12-21 15:44:10|2183.6|2183.3|2184.7|2184.4|2184.7|2184.4|2183.6|2183.3|145
1640101460000|2021-12-21 15:44:20|2184.8|2184.5|2184.9|2184.6|2185.3|2185|2184.8|2184.5|113
1640101470000|2021-12-21 15:44:30|2184.8|2184.5|2184.6|2184.3|2185.5|2185.2|2184.5|2184.2|102
1640101480000|2021-12-21 15:44:40|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.1|2183.8|113
1640101490000|2021-12-21 15:44:50|2184.4|2184.1|2184.8|2184.5|2184.8|2184.5|2183.9|2183.6|62
1640101500000|2021-12-21 15:45:00|2184.7|2184.4|2183.7|2183.4|2184.7|2184.4|2183.7|2183.4|125
1640101510000|2021-12-21 15:45:10|2183.5|2183.2|2182.1|2181.8|2183.5|2183.2|2182.1|2181.8|180
1640101520000|2021-12-21 15:45:20|2181.8|2181.5|2181.9|2181.6|2182.2|2181.9|2181.6|2181.3|88
1640101530000|2021-12-21 15:45:30|2182|2181.7|2181.8|2181.5|2182.7|2182.4|2181.4|2181.1|132
1640101540000|2021-12-21 15:45:40|2182|2181.7|2182.9|2182.6|2183|2182.7|2181.7|2181.4|89
1640101550000|2021-12-21 15:45:50|2183.1|2182.8|2182.8|2182.5|2183.4|2183.1|2182.7|2182.4|46
1640101560000|2021-12-21 15:46:00|2182.9|2182.6|2183.6|2183.3|2183.7|2183.4|2182.7|2182.4|44
1640101570000|2021-12-21 15:46:10|2183.9|2183.6|2183.5|2183.2|2184.2|2183.9|2183|2182.7|108
1640101580000|2021-12-21 15:46:20|2183.4|2183.1|2182.8|2182.5|2183.8|2183.5|2182.6|2182.3|58
1640101590000|2021-12-21 15:46:30|2182.7|2182.4|2182.9|2182.6|2183.3|2183|2182.7|2182.4|54
1640101600000|2021-12-21 15:46:40|2183|2182.7|2182.9|2182.6|2183.4|2183.1|2182.7|2182.4|40
1640101610000|2021-12-21 15:46:50|2182.7|2182.4|2183.4|2183.1|2183.6|2183.3|2182.7|2182.4|38
1640101620000|2021-12-21 15:47:00|2183.5|2183.2|2184.3|2184|2184.3|2184|2183.3|2183|92
1640101630000|2021-12-21 15:47:10|2184.2|2183.9|2183.9|2183.6|2184.4|2184.1|2183.6|2183.3|68
1640101640000|2021-12-21 15:47:20|2184|2183.7|2184.4|2184.1|2184.5|2184.2|2184|2183.7|46
1640101650000|2021-12-21 15:47:30|2184.5|2184.2|2184|2183.7|2184.7|2184.4|2183.9|2183.6|92
1640101660000|2021-12-21 15:47:40|2183.9|2183.6|2183.4|2183.1|2184.1|2183.8|2183.4|2183.1|178
1640101670000|2021-12-21 15:47:50|2183.5|2183.2|2182.8|2182.5|2183.5|2183.2|2182.5|2182.2|60
1640101680000|2021-12-21 15:48:00|2182.7|2182.4|2183.4|2183.1|2183.7|2183.4|2182.5|2182.2|48
1640101690000|2021-12-21 15:48:10|2183.5|2183.2|2182.3|2182|2183.7|2183.4|2182.1|2181.8|298
1640101700000|2021-12-21 15:48:20|2182.1|2181.8|2182.3|2182|2182.6|2182.3|2181.9|2181.6|79
1640101710000|2021-12-21 15:48:30|2182.5|2182.2|2183.3|2183|2183.6|2183.3|2182.4|2182.1|70
1640101720000|2021-12-21 15:48:40|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2182.8|2182.5|35
1640101730000|2021-12-21 15:48:50|2183.1|2182.8|2183.4|2183.1|2183.8|2183.5|2182.8|2182.5|166
1640101740000|2021-12-21 15:49:00|2183.2|2182.9|2183.1|2182.8|2183.6|2183.3|2182.8|2182.5|89
1640101750000|2021-12-21 15:49:10|2183.2|2182.9|2182.6|2182.3|2183.2|2182.9|2181.6|2181.3|78
1640101760000|2021-12-21 15:49:20|2183|2182.7|2183.2|2182.9|2183.3|2183|2182.8|2182.5|230
1640101770000|2021-12-21 15:49:30|2183.1|2182.8|2182.6|2182.3|2183.1|2182.8|2182.5|2182.2|167
1640101780000|2021-12-21 15:49:40|2182.5|2182.2|2182.5|2182.2|2183|2182.7|2182.4|2182.1|39
1640101790000|2021-12-21 15:49:50|2182.3|2182|2182.7|2182.4|2182.9|2182.6|2182.1|2181.8|58
1640101800000|2021-12-21 15:50:00|2182.6|2182.3|2182|2181.7|2182.8|2182.5|2181.8|2181.5|71
1640101810000|2021-12-21 15:50:10|2182.2|2181.9|2183|2182.7|2183|2182.7|2181.7|2181.4|199
1640101820000|2021-12-21 15:50:20|2182.9|2182.6|2183.3|2183|2183.3|2183|2182.3|2182|212
1640101830000|2021-12-21 15:50:30|2183.7|2183.4|2182.8|2182.5|2183.7|2183.4|2182.5|2182.2|202
1640101840000|2021-12-21 15:50:40|2182.7|2182.4|2182.8|2182.5|2183.3|2183|2182.7|2182.4|47
1640101850000|2021-12-21 15:50:50|2182.6|2182.3|2182.3|2182|2182.7|2182.4|2182|2181.7|51
1640101860000|2021-12-21 15:51:00|2182.4|2182.1|2182|2181.7|2182.7|2182.4|2181.9|2181.6|35
1640101870000|2021-12-21 15:51:10|2182.1|2181.8|2181.5|2181.2|2182.2|2181.9|2181.4|2181.1|60
1640101880000|2021-12-21 15:51:20|2181.8|2181.5|2182.8|2182.5|2182.8|2182.5|2181.8|2181.5|29
1640101890000|2021-12-21 15:51:30|2182.9|2182.6|2183.2|2182.9|2183.2|2182.9|2182.7|2182.4|47
1640101900000|2021-12-21 15:51:40|2183|2182.7|2182.9|2182.6|2183.5|2183.2|2182.5|2182.2|89
1640101910000|2021-12-21 15:51:50|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.5|2182.2|64
1640101920000|2021-12-21 15:52:00|2182.8|2182.5|2182.5|2182.2|2182.9|2182.6|2182.3|2182|73
1640101930000|2021-12-21 15:52:10|2182.4|2182.1|2182.5|2182.2|2182.7|2182.4|2182.2|2181.9|20
1640101940000|2021-12-21 15:52:20|2182.4|2182.1|2183.2|2182.9|2183.4|2183.1|2182.4|2182.1|32
1640101950000|2021-12-21 15:52:30|2183.3|2183|2182.9|2182.6|2183.4|2183.1|2182.9|2182.6|33
1640101960000|2021-12-21 15:52:40|2182.8|2182.5|2182.9|2182.6|2183.5|2183.2|2182.7|2182.4|52
1640101970000|2021-12-21 15:52:50|2182.8|2182.5|2182.5|2182.2|2182.9|2182.6|2182.5|2182.2|50
1640101980000|2021-12-21 15:53:00|2182.4|2182.1|2181.8|2181.5|2182.4|2182.1|2181.6|2181.3|109
1640101990000|2021-12-21 15:53:10|2181.7|2181.4|2180.7|2180.4|2181.8|2181.5|2180.5|2180.2|103
1640102000000|2021-12-21 15:53:20|2180.6|2180.3|2181.4|2181.1|2181.4|2181.1|2180.2|2179.9|81
1640102010000|2021-12-21 15:53:30|2181.7|2181.4|2181.8|2181.5|2181.9|2181.6|2181.4|2181.1|50
1640102020000|2021-12-21 15:53:40|2181.9|2181.6|2183.4|2183.1|2183.7|2183.4|2181.9|2181.6|120
1640102030000|2021-12-21 15:53:50|2183.3|2183|2182.8|2182.5|2183.3|2183|2182.1|2181.8|77
1640102040000|2021-12-21 15:54:00|2183|2182.7|2183.1|2182.8|2183.2|2182.9|2182.3|2182|57
1640102050000|2021-12-21 15:54:10|2183.2|2182.9|2182.5|2182.2|2183.2|2182.9|2182.3|2182|68
1640102060000|2021-12-21 15:54:20|2182.4|2182.1|2183|2182.7|2183.3|2183|2182.3|2182|30
1640102070000|2021-12-21 15:54:30|2182.9|2182.6|2182.7|2182.4|2183.4|2183.1|2182.7|2182.4|27
1640102080000|2021-12-21 15:54:40|2182.8|2182.5|2183|2182.7|2183|2182.7|2182.6|2182.3|22
1640102090000|2021-12-21 15:54:50|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.4|2182.1|23
1640102100000|2021-12-21 15:55:00|2182.5|2182.2|2183.2|2182.9|2183.2|2182.9|2182.2|2181.9|61
1640102110000|2021-12-21 15:55:10|2183.6|2183.3|2183.7|2183.4|2183.9|2183.6|2183.1|2182.8|57
1640102120000|2021-12-21 15:55:20|2183.8|2183.5|2183.5|2183.2|2183.9|2183.6|2183.2|2182.9|42
1640102130000|2021-12-21 15:55:30|2183.4|2183.1|2182.3|2182|2183.5|2183.2|2182.3|2182|56
1640102140000|2021-12-21 15:55:40|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2181.9|2181.6|50
1640102150000|2021-12-21 15:55:50|2182.7|2182.4|2182.6|2182.3|2182.9|2182.6|2182.6|2182.3|34
1640102160000|2021-12-21 15:56:00|2182.4|2182.1|2183|2182.7|2183.2|2182.9|2182.4|2182.1|40
1640102170000|2021-12-21 15:56:10|2182.9|2182.6|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|50
1640102180000|2021-12-21 15:56:20|2182.9|2182.6|2183.3|2183|2183.6|2183.3|2182.8|2182.5|44
1640102190000|2021-12-21 15:56:30|2183.4|2183.1|2182.9|2182.6|2183.6|2183.3|2182.9|2182.6|59
1640102200000|2021-12-21 15:56:40|2183|2182.7|2182.5|2182.2|2183.1|2182.8|2182.3|2182|52
1640102210000|2021-12-21 15:56:50|2182.6|2182.3|2182.3|2182|2182.7|2182.4|2182.3|2182|28
1640102220000|2021-12-21 15:57:00|2182.2|2181.9|2182.4|2182.1|2182.7|2182.4|2182.2|2181.9|39
1640102230000|2021-12-21 15:57:10|2182.5|2182.2|2181.4|2181.1|2182.6|2182.3|2181.3|2181|65
1640102240000|2021-12-21 15:57:20|2181.3|2181|2181.4|2181.1|2181.4|2181.1|2180.9|2180.6|98
1640102250000|2021-12-21 15:57:30|2181.6|2181.3|2182.3|2182|2182.4|2182.1|2181.5|2181.2|83
1640102260000|2021-12-21 15:57:40|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2181.3|2181|42
1640102270000|2021-12-21 15:57:50|2182.1|2181.8|2181.8|2181.5|2182.2|2181.9|2181.6|2181.3|26
1640102280000|2021-12-21 15:58:00|2181.7|2181.4|2181.6|2181.3|2181.9|2181.6|2181.4|2181.1|44
1640102290000|2021-12-21 15:58:10|2181.7|2181.4|2182.2|2181.9|2182.2|2181.9|2181.6|2181.3|42
1640102300000|2021-12-21 15:58:20|2182.3|2182|2181.2|2180.9|2182.3|2182|2181.2|2180.9|29
1640102310000|2021-12-21 15:58:30|2181.3|2181|2181.2|2180.9|2181.3|2181|2180.8|2180.5|43
1640102320000|2021-12-21 15:58:40|2181.3|2181|2181.2|2180.9|2181.5|2181.2|2181.1|2180.8|35
1640102330000|2021-12-21 15:58:50|2181.3|2181|2180.9|2180.6|2181.3|2181|2180.8|2180.5|51
1640102340000|2021-12-21 15:59:00|2180.8|2180.5|2180.9|2180.6|2181.2|2180.9|2180.6|2180.3|64
1640102350000|2021-12-21 15:59:10|2181|2180.7|2179.8|2179.5|2181|2180.7|2179.6|2179.3|115
1640102360000|2021-12-21 15:59:20|2179.9|2179.6|2180.1|2179.8|2180.1|2179.8|2179.4|2179.1|84
1640102370000|2021-12-21 15:59:30|2180|2179.7|2179.8|2179.5|2180.4|2180.1|2179.8|2179.5|39
1640102380000|2021-12-21 15:59:40|2180.1|2179.8|2179.4|2179.1|2180.1|2179.8|2179.4|2179.1|64
1640102390000|2021-12-21 15:59:50|2179.5|2179.2|2179.8|2179.5|2179.9|2179.6|2179.2|2178.9|59
1640102400000|2021-12-21 16:00:00|2179.7|2179.4|2180.1|2179.8|2180.2|2179.9|2179.1|2178.8|85
1640102410000|2021-12-21 16:00:10|2179.9|2179.6|2178.6|2178.3|2180|2179.7|2178.6|2178.3|97
1640102420000|2021-12-21 16:00:20|2178.4|2178.1|2177.2|2176.9|2178.4|2178.1|2176.9|2176.6|156
1640102430000|2021-12-21 16:00:30|2177.3|2177|2177.2|2176.9|2177.3|2177|2176.5|2176.2|76
1640102440000|2021-12-21 16:00:40|2177.3|2177|2177.9|2177.6|2177.9|2177.6|2177|2176.7|58
1640102450000|2021-12-21 16:00:50|2177.8|2177.5|2178|2177.7|2178.1|2177.8|2177.4|2177.1|56
1640102460000|2021-12-21 16:01:00|2178.2|2177.9|2178.9|2178.6|2178.9|2178.6|2178|2177.7|82
1640102470000|2021-12-21 16:01:10|2178.8|2178.5|2179.5|2179.2|2179.6|2179.3|2178.5|2178.2|91
1640102480000|2021-12-21 16:01:20|2179.4|2179.1|2178.6|2178.3|2179.5|2179.2|2178.5|2178.2|64
1640102490000|2021-12-21 16:01:30|2178.8|2178.5|2179.5|2179.2|2179.6|2179.3|2178.7|2178.4|94
1640102500000|2021-12-21 16:01:40|2179.6|2179.3|2179.3|2179|2179.7|2179.4|2179.2|2178.9|34
1640102510000|2021-12-21 16:01:50|2179.4|2179.1|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|50
1640102520000|2021-12-21 16:02:00|2179.5|2179.2|2179.6|2179.3|2179.8|2179.5|2179.1|2178.8|83
1640102530000|2021-12-21 16:02:10|2179.5|2179.2|2179|2178.7|2179.9|2179.6|2179|2178.7|71
1640102540000|2021-12-21 16:02:20|2179.1|2178.8|2179|2178.7|2179.1|2178.8|2178.5|2178.2|40
1640102550000|2021-12-21 16:02:30|2178.9|2178.6|2179.2|2178.9|2179.4|2179.1|2178.8|2178.5|49
1640102560000|2021-12-21 16:02:40|2179.3|2179|2179.3|2179|2179.4|2179.1|2179|2178.7|33
1640102570000|2021-12-21 16:02:50|2179.4|2179.1|2179.6|2179.3|2180|2179.7|2179.3|2179|53
1640102580000|2021-12-21 16:03:00|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179|2178.7|52
1640102590000|2021-12-21 16:03:10|2179.6|2179.3|2179.6|2179.3|2180.1|2179.8|2179.5|2179.2|41
1640102600000|2021-12-21 16:03:20|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.2|2178.9|41
1640102610000|2021-12-21 16:03:30|2179.9|2179.6|2179.6|2179.3|2180.1|2179.8|2179.6|2179.3|91
1640102620000|2021-12-21 16:03:40|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2179.1|2178.8|35
1640102630000|2021-12-21 16:03:50|2179.8|2179.5|2179.7|2179.4|2180.1|2179.8|2179.7|2179.4|30
1640102640000|2021-12-21 16:04:00|2179.5|2179.2|2179.4|2179.1|2179.8|2179.5|2179.3|2179|36
1640102650000|2021-12-21 16:04:10|2179.5|2179.2|2179.7|2179.4|2179.9|2179.6|2179.3|2179|22
1640102660000|2021-12-21 16:04:20|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|85
1640102670000|2021-12-21 16:04:30|2179.7|2179.4|2180|2179.7|2180.3|2180|2179.7|2179.4|76
1640102680000|2021-12-21 16:04:40|2179.9|2179.6|2179.8|2179.5|2180.1|2179.8|2179.7|2179.4|27
1640102690000|2021-12-21 16:04:50|2179.9|2179.6|2180.2|2179.9|2180.2|2179.9|2179.7|2179.4|43
1640102700000|2021-12-21 16:05:00|2180.3|2180|2181.2|2180.9|2181.3|2181|2180.3|2180|164
1640102710000|2021-12-21 16:05:10|2181.1|2180.8|2181.3|2181|2181.7|2181.4|2180.9|2180.6|110
1640102720000|2021-12-21 16:05:20|2181.4|2181.1|2181.7|2181.4|2182|2181.7|2181.2|2180.9|70
1640102730000|2021-12-21 16:05:30|2181.8|2181.5|2181.1|2180.8|2181.9|2181.6|2181|2180.7|60
1640102740000|2021-12-21 16:05:40|2181.2|2180.9|2181.3|2181|2181.4|2181.1|2180.9|2180.6|67
1640102750000|2021-12-21 16:05:50|2181.1|2180.8|2181.5|2181.2|2181.6|2181.3|2181|2180.7|60
1640102760000|2021-12-21 16:06:00|2181.6|2181.3|2181.7|2181.4|2181.9|2181.6|2181.3|2181|73
1640102770000|2021-12-21 16:06:10|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.4|2181.1|56
1640102780000|2021-12-21 16:06:20|2181.6|2181.3|2181.7|2181.4|2181.8|2181.5|2181.4|2181.1|31
1640102790000|2021-12-21 16:06:30|2181.8|2181.5|2181.8|2181.5|2182|2181.7|2181.6|2181.3|28
1640102800000|2021-12-21 16:06:40|2181.9|2181.6|2182|2181.7|2182.1|2181.8|2181.7|2181.4|39
1640102810000|2021-12-21 16:06:50|2181.9|2181.6|2182.5|2182.2|2182.6|2182.3|2181.9|2181.6|50
1640102820000|2021-12-21 16:07:00|2182.4|2182.1|2182.6|2182.3|2182.8|2182.5|2182.4|2182.1|76
1640102830000|2021-12-21 16:07:10|2182.5|2182.2|2182.6|2182.3|2182.8|2182.5|2182.3|2182|133
1640102840000|2021-12-21 16:07:20|2182.7|2182.4|2182.9|2182.6|2183.1|2182.8|2182.7|2182.4|28
1640102850000|2021-12-21 16:07:30|2182.8|2182.5|2182.6|2182.3|2182.9|2182.6|2182.2|2181.9|98
1640102860000|2021-12-21 16:07:40|2182.7|2182.4|2183.2|2182.9|2183.5|2183.2|2182.6|2182.3|72
1640102870000|2021-12-21 16:07:50|2183.3|2183|2183.8|2183.5|2184|2183.7|2183.3|2183|53
1640102880000|2021-12-21 16:08:00|2183.7|2183.4|2183.2|2182.9|2183.7|2183.4|2183|2182.7|52
1640102890000|2021-12-21 16:08:10|2183.3|2183|2183.4|2183.1|2183.5|2183.2|2183.1|2182.8|44
1640102900000|2021-12-21 16:08:20|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183|2182.7|96
1640102910000|2021-12-21 16:08:30|2183.7|2183.4|2184|2183.7|2184.3|2184|2183.5|2183.2|54
1640102920000|2021-12-21 16:08:40|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|20
1640102930000|2021-12-21 16:08:50|2184.3|2184|2184.5|2184.2|2184.6|2184.3|2184.2|2183.9|77
1640102940000|2021-12-21 16:09:00|2184.4|2184.1|2184.6|2184.3|2184.7|2184.4|2184.4|2184.1|110
1640102950000|2021-12-21 16:09:10|2184.7|2184.4|2185|2184.7|2185.2|2184.9|2184.7|2184.4|109
1640102960000|2021-12-21 16:09:20|2184.9|2184.6|2185.4|2185.1|2185.5|2185.2|2184.8|2184.5|101
1640102970000|2021-12-21 16:09:30|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.3|2185|66
1640102980000|2021-12-21 16:09:40|2185.7|2185.4|2185.3|2185|2185.7|2185.4|2185.2|2184.9|80
1640102990000|2021-12-21 16:09:50|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|75
1640103000000|2021-12-21 16:10:00|2185|2184.7|2185|2184.7|2185.3|2185|2184.6|2184.3|77
1640103010000|2021-12-21 16:10:10|2184.9|2184.6|2185.2|2184.9|2185.3|2185|2184.9|2184.6|47
1640103020000|2021-12-21 16:10:20|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.7|2184.4|63
1640103030000|2021-12-21 16:10:30|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.7|2184.4|24
1640103040000|2021-12-21 16:10:40|2184.7|2184.4|2185.1|2184.8|2185.1|2184.8|2184.7|2184.4|89
1640103050000|2021-12-21 16:10:50|2185.2|2184.9|2184.3|2184|2185.3|2185|2184.3|2184|42
1640103060000|2021-12-21 16:11:00|2184.2|2183.9|2185.5|2185.2|2185.6|2185.3|2184.1|2183.8|94
1640103070000|2021-12-21 16:11:10|2185.4|2185.1|2185.5|2185.2|2185.7|2185.4|2185.3|2185|38
1640103080000|2021-12-21 16:11:20|2185.3|2185|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|51
1640103090000|2021-12-21 16:11:30|2185.2|2184.9|2185.3|2185|2185.3|2185|2184.8|2184.5|50
1640103100000|2021-12-21 16:11:40|2185.4|2185.1|2185.7|2185.4|2186|2185.7|2185.4|2185.1|128
1640103110000|2021-12-21 16:11:50|2185.9|2185.6|2185.6|2185.3|2186|2185.7|2185.5|2185.2|65
1640103120000|2021-12-21 16:12:00|2185.3|2185|2185.3|2185|2185.6|2185.3|2185.2|2184.9|88
1640103130000|2021-12-21 16:12:10|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185|2184.7|58
1640103140000|2021-12-21 16:12:20|2185.2|2184.9|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|101
1640103150000|2021-12-21 16:12:30|2185|2184.7|2186|2185.7|2186.2|2185.9|2184.9|2184.6|66
1640103160000|2021-12-21 16:12:40|2186.1|2185.8|2186.5|2186.2|2186.8|2186.5|2186.1|2185.8|103
1640103170000|2021-12-21 16:12:50|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.2|2185.9|63
1640103180000|2021-12-21 16:13:00|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.4|2186.1|49
1640103190000|2021-12-21 16:13:10|2186.9|2186.6|2186.6|2186.3|2187|2186.7|2186.4|2186.1|81
1640103200000|2021-12-21 16:13:20|2186.5|2186.2|2187.2|2186.9|2187.2|2186.9|2186.5|2186.2|44
1640103210000|2021-12-21 16:13:30|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2186.7|2186.4|94
1640103220000|2021-12-21 16:13:40|2187.2|2186.9|2186.7|2186.4|2187.4|2187.1|2186.7|2186.4|52
1640103230000|2021-12-21 16:13:50|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|29
1640103240000|2021-12-21 16:14:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|39
1640103250000|2021-12-21 16:14:10|2187|2186.7|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|23
1640103260000|2021-12-21 16:14:20|2186.7|2186.4|2187.3|2187|2187.3|2187|2186.7|2186.4|120
1640103270000|2021-12-21 16:14:30|2187.2|2186.9|2187.7|2187.4|2187.7|2187.4|2187.2|2186.9|72
1640103280000|2021-12-21 16:14:40|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|126
1640103290000|2021-12-21 16:14:50|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|95
1640103300000|2021-12-21 16:15:00|2187.2|2186.9|2187.1|2186.8|2187.5|2187.2|2187|2186.7|109
1640103310000|2021-12-21 16:15:10|2186.7|2186.4|2186.6|2186.3|2187|2186.7|2186.5|2186.2|53
1640103320000|2021-12-21 16:15:20|2186.7|2186.4|2187|2186.7|2187.2|2186.9|2186.6|2186.3|30
1640103330000|2021-12-21 16:15:30|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.4|2186.1|41
1640103340000|2021-12-21 16:15:40|2186.6|2186.3|2187.7|2187.4|2187.7|2187.4|2186.4|2186.1|75
1640103350000|2021-12-21 16:15:50|2187.8|2187.5|2187.7|2187.4|2188.1|2187.8|2187.6|2187.3|78
1640103360000|2021-12-21 16:16:00|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.3|2187|46
1640103370000|2021-12-21 16:16:10|2187.8|2187.5|2188|2187.7|2188.5|2188.2|2187.8|2187.5|84
1640103380000|2021-12-21 16:16:20|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.4|2187.1|42
1640103390000|2021-12-21 16:16:30|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.8|2187.5|27
1640103400000|2021-12-21 16:16:40|2188.1|2187.8|2188.5|2188.2|2188.8|2188.5|2187.9|2187.6|67
1640103410000|2021-12-21 16:16:50|2188.4|2188.1|2188|2187.7|2188.5|2188.2|2187.9|2187.6|97
1640103420000|2021-12-21 16:17:00|2188.1|2187.8|2187.6|2187.3|2188.1|2187.8|2187.6|2187.3|26
1640103430000|2021-12-21 16:17:10|2187.5|2187.2|2188.1|2187.8|2188.3|2188|2187.5|2187.2|35
1640103440000|2021-12-21 16:17:20|2188.2|2187.9|2188|2187.7|2188.4|2188.1|2187.9|2187.6|51
1640103450000|2021-12-21 16:17:30|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.7|2187.4|28
1640103460000|2021-12-21 16:17:40|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.8|2187.5|40
1640103470000|2021-12-21 16:17:50|2187.9|2187.6|2187.4|2187.1|2188|2187.7|2187.4|2187.1|49
1640103480000|2021-12-21 16:18:00|2187.5|2187.2|2187.8|2187.5|2188|2187.7|2187.3|2187|90
1640103490000|2021-12-21 16:18:10|2187.9|2187.6|2188.2|2187.9|2188.4|2188.1|2187.9|2187.6|73
1640103500000|2021-12-21 16:18:20|2188.3|2188|2187.7|2187.4|2188.5|2188.2|2187.5|2187.2|70
1640103510000|2021-12-21 16:18:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|57
1640103520000|2021-12-21 16:18:40|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.5|2187.2|45
1640103530000|2021-12-21 16:18:50|2187.9|2187.6|2187.4|2187.1|2187.9|2187.6|2187.3|2187|52
1640103540000|2021-12-21 16:19:00|2187.5|2187.2|2187.7|2187.4|2188.1|2187.8|2187.5|2187.2|43
1640103550000|2021-12-21 16:19:10|2187.8|2187.5|2188.1|2187.8|2188.4|2188.1|2187.8|2187.5|51
1640103560000|2021-12-21 16:19:20|2188|2187.7|2188.1|2187.8|2188.4|2188.1|2188|2187.7|29
1640103570000|2021-12-21 16:19:30|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2187.7|2187.4|57
1640103580000|2021-12-21 16:19:40|2188.2|2187.9|2187.1|2186.8|2188.5|2188.2|2187|2186.7|175
1640103590000|2021-12-21 16:19:50|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.6|2186.3|104
1640103600000|2021-12-21 16:20:00|2187.3|2187|2187.9|2187.6|2188.2|2187.9|2187.3|2187|109
1640103610000|2021-12-21 16:20:10|2188|2187.7|2188.2|2187.9|2188.4|2188.1|2188|2187.7|131
1640103620000|2021-12-21 16:20:20|2188.3|2188|2188.3|2188|2188.3|2188|2187.7|2187.4|34
1640103630000|2021-12-21 16:20:30|2188.4|2188.1|2187.9|2187.6|2188.6|2188.3|2187.9|2187.6|34
1640103640000|2021-12-21 16:20:40|2188|2187.7|2188.2|2187.9|2188.3|2188|2187.9|2187.6|25
1640103650000|2021-12-21 16:20:50|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|27
1640103660000|2021-12-21 16:21:00|2188|2187.7|2188|2187.7|2188|2187.7|2187.7|2187.4|32
1640103670000|2021-12-21 16:21:10|2187.9|2187.6|2187.6|2187.3|2188|2187.7|2187.3|2187|53
1640103680000|2021-12-21 16:21:20|2187.7|2187.4|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|43
1640103690000|2021-12-21 16:21:30|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|37
1640103700000|2021-12-21 16:21:40|2187.3|2187|2187.6|2187.3|2187.7|2187.4|2187|2186.7|97
1640103710000|2021-12-21 16:21:50|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|45
1640103720000|2021-12-21 16:22:00|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.3|2187|41
1640103730000|2021-12-21 16:22:10|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.4|2187.1|29
1640103740000|2021-12-21 16:22:20|2187.5|2187.2|2186.7|2186.4|2187.6|2187.3|2186.7|2186.4|83
1640103750000|2021-12-21 16:22:30|2186.8|2186.5|2186.3|2186|2186.9|2186.6|2186.3|2186|33
1640103760000|2021-12-21 16:22:40|2186.4|2186.1|2186.2|2185.9|2186.7|2186.4|2186.1|2185.8|62
1640103770000|2021-12-21 16:22:50|2186.3|2186|2186.1|2185.8|2186.4|2186.1|2186|2185.7|30
1640103780000|2021-12-21 16:23:00|2186.3|2186|2186.4|2186.1|2186.6|2186.3|2186.2|2185.9|35
1640103790000|2021-12-21 16:23:10|2186.5|2186.2|2187|2186.7|2187|2186.7|2186.3|2186|59
1640103800000|2021-12-21 16:23:20|2187.1|2186.8|2186.5|2186.2|2187.1|2186.8|2186.5|2186.2|25
1640103810000|2021-12-21 16:23:30|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.1|2185.8|31
1640103820000|2021-12-21 16:23:40|2186.2|2185.9|2186|2185.7|2186.4|2186.1|2186|2185.7|34
1640103830000|2021-12-21 16:23:50|2186.1|2185.8|2186.7|2186.4|2186.8|2186.5|2186.1|2185.8|19
1640103840000|2021-12-21 16:24:00|2186.8|2186.5|2186.3|2186|2186.9|2186.6|2186.3|2186|29
1640103850000|2021-12-21 16:24:10|2186.4|2186.1|2185.9|2185.6|2186.5|2186.2|2185.7|2185.4|46
1640103860000|2021-12-21 16:24:20|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|33
1640103870000|2021-12-21 16:24:30|2186.5|2186.2|2187|2186.7|2187|2186.7|2186.4|2186.1|23
1640103880000|2021-12-21 16:24:40|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.2|2185.9|54
1640103890000|2021-12-21 16:24:50|2186.5|2186.2|2186.3|2186|2186.6|2186.3|2186.1|2185.8|23
1640103900000|2021-12-21 16:25:00|2186.2|2185.9|2186|2185.7|2186.3|2186|2186|2185.7|43
1640103910000|2021-12-21 16:25:10|2186.1|2185.8|2187.5|2187.2|2187.6|2187.3|2186.1|2185.8|84
1640103920000|2021-12-21 16:25:20|2187.6|2187.3|2187.3|2187|2187.7|2187.4|2187|2186.7|41
1640103930000|2021-12-21 16:25:30|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|45
1640103940000|2021-12-21 16:25:40|2187.4|2187.1|2186.9|2186.6|2187.5|2187.2|2186.9|2186.6|35
1640103950000|2021-12-21 16:25:50|2186.8|2186.5|2186.8|2186.5|2187|2186.7|2186.8|2186.5|17
1640103960000|2021-12-21 16:26:00|2186.9|2186.6|2186.3|2186|2187.2|2186.9|2186.3|2186|65
1640103970000|2021-12-21 16:26:10|2186.4|2186.1|2187.2|2186.9|2187.2|2186.9|2186.4|2186.1|17
1640103980000|2021-12-21 16:26:20|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.8|2186.5|26
1640103990000|2021-12-21 16:26:30|2186.9|2186.6|2186.4|2186.1|2186.9|2186.6|2186.2|2185.9|54
1640104000000|2021-12-21 16:26:40|2186.3|2186|2186.9|2186.6|2186.9|2186.6|2186.2|2185.9|33
1640104010000|2021-12-21 16:26:50|2186.8|2186.5|2187.3|2187|2187.3|2187|2186.8|2186.5|19
1640104020000|2021-12-21 16:27:00|2187.4|2187.1|2186.8|2186.5|2187.4|2187.1|2186.5|2186.2|53
1640104030000|2021-12-21 16:27:10|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|17
1640104040000|2021-12-21 16:27:20|2187.3|2187|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|26
1640104050000|2021-12-21 16:27:30|2187.3|2187|2186.7|2186.4|2187.3|2187|2186.4|2186.1|23
1640104060000|2021-12-21 16:27:40|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.3|2186|62
1640104070000|2021-12-21 16:27:50|2186.8|2186.5|2186.1|2185.8|2186.8|2186.5|2186|2185.7|33
1640104080000|2021-12-21 16:28:00|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|30
1640104090000|2021-12-21 16:28:10|2186|2185.7|2186.3|2186|2186.3|2186|2185.9|2185.6|24
1640104100000|2021-12-21 16:28:20|2186.4|2186.1|2186.7|2186.4|2186.9|2186.6|2186.4|2186.1|38
1640104110000|2021-12-21 16:28:30|2186.8|2186.5|2187.1|2186.8|2187.1|2186.8|2186.7|2186.4|23
1640104120000|2021-12-21 16:28:40|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|43
1640104130000|2021-12-21 16:28:50|2187.3|2187|2187.1|2186.8|2187.4|2187.1|2187|2186.7|36
1640104140000|2021-12-21 16:29:00|2186.9|2186.6|2186.8|2186.5|2187.1|2186.8|2186.5|2186.2|36
1640104150000|2021-12-21 16:29:10|2186.9|2186.6|2186.7|2186.4|2187.1|2186.8|2186.6|2186.3|19
1640104160000|2021-12-21 16:29:20|2186.8|2186.5|2186.5|2186.2|2186.9|2186.6|2186.4|2186.1|30
1640104170000|2021-12-21 16:29:30|2186.6|2186.3|2186.5|2186.2|2186.9|2186.6|2186.2|2185.9|50
1640104180000|2021-12-21 16:29:40|2186.4|2186.1|2185.9|2185.6|2186.4|2186.1|2185.6|2185.3|61
1640104190000|2021-12-21 16:29:50|2185.8|2185.5|2185.5|2185.2|2185.9|2185.6|2185.3|2185|59
1640104200000|2021-12-21 16:30:00|2185.7|2185.4|2185.6|2185.3|2185.9|2185.6|2184.8|2184.5|147
1640104210000|2021-12-21 16:30:10|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.1|2184.8|50
1640104220000|2021-12-21 16:30:20|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|108
1640104230000|2021-12-21 16:30:30|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|27
1640104240000|2021-12-21 16:30:40|2185.6|2185.3|2184.8|2184.5|2185.6|2185.3|2184.8|2184.5|36
1640104250000|2021-12-21 16:30:50|2184.9|2184.6|2184.8|2184.5|2185.1|2184.8|2184.7|2184.4|21
1640104260000|2021-12-21 16:31:00|2184.9|2184.6|2183.9|2183.6|2184.9|2184.6|2183.9|2183.6|114
1640104270000|2021-12-21 16:31:10|2183.8|2183.5|2184.4|2184.1|2184.5|2184.2|2183.8|2183.5|53
1640104280000|2021-12-21 16:31:20|2184.6|2184.3|2185.4|2185.1|2185.4|2185.1|2184.6|2184.3|41
1640104290000|2021-12-21 16:31:30|2185.3|2185|2185.8|2185.5|2185.9|2185.6|2185.3|2185|35
1640104300000|2021-12-21 16:31:40|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.5|2185.2|21
1640104310000|2021-12-21 16:31:50|2185.7|2185.4|2185.5|2185.2|2186|2185.7|2185.4|2185.1|18
1640104320000|2021-12-21 16:32:00|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2185.2|2184.9|38
1640104330000|2021-12-21 16:32:10|2185.3|2185|2185.4|2185.1|2185.6|2185.3|2185.3|2185|10
1640104340000|2021-12-21 16:32:20|2185.5|2185.2|2184.7|2184.4|2185.5|2185.2|2184.6|2184.3|19
1640104350000|2021-12-21 16:32:30|2184.8|2184.5|2184.6|2184.3|2185|2184.7|2184.6|2184.3|32
1640104360000|2021-12-21 16:32:40|2184.7|2184.4|2185.5|2185.2|2185.5|2185.2|2184.7|2184.4|10
1640104370000|2021-12-21 16:32:50|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|25
1640104380000|2021-12-21 16:33:00|2185.4|2185.1|2184.9|2184.6|2185.7|2185.4|2184.9|2184.6|35
1640104390000|2021-12-21 16:33:10|2184.8|2184.5|2184.7|2184.4|2185|2184.7|2184.7|2184.4|50
1640104400000|2021-12-21 16:33:20|2184.9|2184.6|2184.8|2184.5|2185.1|2184.8|2184.7|2184.4|30
1640104410000|2021-12-21 16:33:30|2184.7|2184.4|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|33
1640104420000|2021-12-21 16:33:40|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.2|2183.9|35
1640104430000|2021-12-21 16:33:50|2184.4|2184.1|2184.7|2184.4|2184.9|2184.6|2184.4|2184.1|36
1640104440000|2021-12-21 16:34:00|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2184.9|2184.6|63
1640104450000|2021-12-21 16:34:10|2185.3|2185|2185.3|2185|2185.5|2185.2|2185.3|2185|28
1640104460000|2021-12-21 16:34:20|2185.2|2184.9|2185.5|2185.2|2185.7|2185.4|2185.1|2184.8|43
1640104470000|2021-12-21 16:34:30|2185.4|2185.1|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|42
1640104480000|2021-12-21 16:34:40|2185|2184.7|2185|2184.7|2185.1|2184.8|2184.8|2184.5|23
1640104490000|2021-12-21 16:34:50|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.4|2184.1|42
1640104500000|2021-12-21 16:35:00|2184.5|2184.2|2184.8|2184.5|2185|2184.7|2184.1|2183.8|83
1640104510000|2021-12-21 16:35:10|2184.9|2184.6|2185.1|2184.8|2185.2|2184.9|2184.8|2184.5|63
1640104520000|2021-12-21 16:35:20|2184.9|2184.6|2184.9|2184.6|2185.2|2184.9|2184.6|2184.3|44
1640104530000|2021-12-21 16:35:30|2184.8|2184.5|2184.7|2184.4|2185.1|2184.8|2184.6|2184.3|23
1640104540000|2021-12-21 16:35:40|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.1|2183.8|126
1640104550000|2021-12-21 16:35:50|2184.3|2184|2184.7|2184.4|2184.8|2184.5|2184.3|2184|32
1640104560000|2021-12-21 16:36:00|2184.9|2184.6|2185.5|2185.2|2185.5|2185.2|2184.9|2184.6|63
1640104570000|2021-12-21 16:36:10|2185.6|2185.3|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|61
1640104580000|2021-12-21 16:36:20|2185.8|2185.5|2186.2|2185.9|2186.4|2186.1|2185.7|2185.4|70
1640104590000|2021-12-21 16:36:30|2186.3|2186|2185.7|2185.4|2186.5|2186.2|2185.6|2185.3|118
1640104600000|2021-12-21 16:36:40|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|32
1640104610000|2021-12-21 16:36:50|2186.1|2185.8|2186.4|2186.1|2186.5|2186.2|2186|2185.7|25
1640104620000|2021-12-21 16:37:00|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.2|2185.9|67
1640104630000|2021-12-21 16:37:10|2186.3|2186|2186.9|2186.6|2187.1|2186.8|2186.3|2186|64
1640104640000|2021-12-21 16:37:20|2187|2186.7|2186.5|2186.2|2187|2186.7|2186.5|2186.2|45
1640104650000|2021-12-21 16:37:30|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|45
1640104660000|2021-12-21 16:37:40|2187|2186.7|2188.2|2187.9|2188.4|2188.1|2187|2186.7|84
1640104670000|2021-12-21 16:37:50|2188.3|2188|2188.6|2188.3|2188.8|2188.5|2188.3|2188|36
1640104680000|2021-12-21 16:38:00|2188.7|2188.4|2189.2|2188.9|2189.2|2188.9|2188.5|2188.2|114
1640104690000|2021-12-21 16:38:10|2189.3|2189|2189.5|2189.2|2189.6|2189.3|2189.3|2189|64
1640104700000|2021-12-21 16:38:20|2189.7|2189.4|2189.5|2189.2|2189.8|2189.5|2189.4|2189.1|82
1640104710000|2021-12-21 16:38:30|2189.4|2189.1|2189.1|2188.8|2189.6|2189.3|2189.1|2188.8|76
1640104720000|2021-12-21 16:38:40|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|69
1640104730000|2021-12-21 16:38:50|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|23
1640104740000|2021-12-21 16:39:00|2189.4|2189.1|2189.6|2189.3|2189.7|2189.4|2189.3|2189|52
1640104750000|2021-12-21 16:39:10|2189.5|2189.2|2189.2|2188.9|2189.6|2189.3|2189.1|2188.8|65
1640104760000|2021-12-21 16:39:20|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2188.9|2188.6|30
1640104770000|2021-12-21 16:39:30|2189.2|2188.9|2189.3|2189|2189.6|2189.3|2189.2|2188.9|24
1640104780000|2021-12-21 16:39:40|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|34
1640104790000|2021-12-21 16:39:50|2189.8|2189.5|2189.7|2189.4|2190|2189.7|2189.5|2189.2|45
1640104800000|2021-12-21 16:40:00|2189.8|2189.5|2189|2188.7|2189.9|2189.6|2188.9|2188.6|146
1640104810000|2021-12-21 16:40:10|2189.3|2189|2188.8|2188.5|2189.3|2189|2188.6|2188.3|42
1640104820000|2021-12-21 16:40:20|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.9|2188.6|31
1640104830000|2021-12-21 16:40:30|2189.1|2188.8|2189|2188.7|2189.3|2189|2188.8|2188.5|42
1640104840000|2021-12-21 16:40:40|2188.9|2188.6|2189.2|2188.9|2189.5|2189.2|2188.9|2188.6|7
1640104850000|2021-12-21 16:40:50|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.3|2189|15
1640104860000|2021-12-21 16:41:00|2189.5|2189.2|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|77
1640104870000|2021-12-21 16:41:10|2190|2189.7|2190|2189.7|2190.5|2190.2|2189.8|2189.5|137
1640104880000|2021-12-21 16:41:20|2190.1|2189.8|2190.7|2190.4|2190.7|2190.4|2190|2189.7|56
1640104890000|2021-12-21 16:41:30|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.5|2190.2|76
1640104900000|2021-12-21 16:41:40|2190.9|2190.6|2190.7|2190.4|2191|2190.7|2190.5|2190.2|72
1640104910000|2021-12-21 16:41:50|2190.8|2190.5|2191|2190.7|2191.2|2190.9|2190.5|2190.2|51
1640104920000|2021-12-21 16:42:00|2190.8|2190.5|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|27
1640104930000|2021-12-21 16:42:10|2190.9|2190.6|2190.1|2189.8|2191|2190.7|2190.1|2189.8|90
1640104940000|2021-12-21 16:42:20|2190.3|2190|2190.7|2190.4|2190.7|2190.4|2189.7|2189.4|85
1640104950000|2021-12-21 16:42:30|2190.6|2190.3|2190.6|2190.3|2190.9|2190.6|2190.4|2190.1|42
1640104960000|2021-12-21 16:42:40|2190.7|2190.4|2190.5|2190.2|2191.1|2190.8|2190.5|2190.2|56
1640104970000|2021-12-21 16:42:50|2190.4|2190.1|2190.6|2190.3|2190.7|2190.4|2190.3|2190|24
1640104980000|2021-12-21 16:43:00|2190.7|2190.4|2190.9|2190.6|2191|2190.7|2190.5|2190.2|49
1640104990000|2021-12-21 16:43:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|39
1640105000000|2021-12-21 16:43:20|2190.9|2190.6|2191.1|2190.8|2191.3|2191|2190.9|2190.6|42
1640105010000|2021-12-21 16:43:30|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|64
1640105020000|2021-12-21 16:43:40|2191.4|2191.1|2191|2190.7|2191.5|2191.2|2191|2190.7|31
1640105030000|2021-12-21 16:43:50|2191.1|2190.8|2191.6|2191.3|2191.7|2191.4|2191.1|2190.8|26
1640105040000|2021-12-21 16:44:00|2191.5|2191.2|2191.7|2191.4|2191.9|2191.6|2191.5|2191.2|33
1640105050000|2021-12-21 16:44:10|2191.8|2191.5|2191.4|2191.1|2191.9|2191.6|2191.4|2191.1|55
1640105060000|2021-12-21 16:44:20|2191.5|2191.2|2191.6|2191.3|2191.8|2191.5|2191.3|2191|40
1640105070000|2021-12-21 16:44:30|2191.5|2191.2|2191.7|2191.4|2191.8|2191.5|2191.4|2191.1|40
1640105080000|2021-12-21 16:44:40|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|35
1640105090000|2021-12-21 16:44:50|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.6|2191.3|61
1640105100000|2021-12-21 16:45:00|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.8|2191.5|56
1640105110000|2021-12-21 16:45:10|2191.9|2191.6|2192|2191.7|2192.1|2191.8|2191.7|2191.4|54
1640105120000|2021-12-21 16:45:20|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.5|2191.2|65
1640105130000|2021-12-21 16:45:30|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.6|2191.3|45
1640105140000|2021-12-21 16:45:40|2191.5|2191.2|2190.9|2190.6|2191.5|2191.2|2190.8|2190.5|123
1640105150000|2021-12-21 16:45:50|2190.8|2190.5|2191.2|2190.9|2191.4|2191.1|2190.8|2190.5|45
1640105160000|2021-12-21 16:46:00|2191.3|2191|2191.2|2190.9|2191.5|2191.2|2191.1|2190.8|39
1640105170000|2021-12-21 16:46:10|2191.3|2191|2190.8|2190.5|2191.5|2191.2|2190.6|2190.3|62
1640105180000|2021-12-21 16:46:20|2190.9|2190.6|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|29
1640105190000|2021-12-21 16:46:30|2191.2|2190.9|2191.2|2190.9|2191.4|2191.1|2191|2190.7|37
1640105200000|2021-12-21 16:46:40|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191.1|2190.8|23
1640105210000|2021-12-21 16:46:50|2191.1|2190.8|2190.8|2190.5|2191.2|2190.9|2190.8|2190.5|20
1640105220000|2021-12-21 16:47:00|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|54
1640105230000|2021-12-21 16:47:10|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.4|2190.1|34
1640105240000|2021-12-21 16:47:20|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.2|2189.9|36
1640105250000|2021-12-21 16:47:30|2190.4|2190.1|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|51
1640105260000|2021-12-21 16:47:40|2190.7|2190.4|2190.1|2189.8|2190.8|2190.5|2190.1|2189.8|60
1640105270000|2021-12-21 16:47:50|2190.2|2189.9|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|27
1640105280000|2021-12-21 16:48:00|2190.5|2190.2|2190|2189.7|2190.6|2190.3|2190|2189.7|42
1640105290000|2021-12-21 16:48:10|2189.8|2189.5|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|76
1640105300000|2021-12-21 16:48:20|2189.8|2189.5|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|43
1640105310000|2021-12-21 16:48:30|2189.7|2189.4|2190|2189.7|2190.1|2189.8|2189.7|2189.4|26
1640105320000|2021-12-21 16:48:40|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|35
1640105330000|2021-12-21 16:48:50|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.1|2189.8|30
1640105340000|2021-12-21 16:49:00|2190.3|2190|2190.4|2190.1|2190.6|2190.3|2190.3|2190|43
1640105350000|2021-12-21 16:49:10|2190.5|2190.2|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|43
1640105360000|2021-12-21 16:49:20|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.5|2189.2|89
1640105370000|2021-12-21 16:49:30|2189.9|2189.6|2189.4|2189.1|2189.9|2189.6|2189.4|2189.1|72
1640105380000|2021-12-21 16:49:40|2189.5|2189.2|2188.8|2188.5|2189.5|2189.2|2188.8|2188.5|135
1640105390000|2021-12-21 16:49:50|2189|2188.7|2189.5|2189.2|2189.5|2189.2|2188.8|2188.5|33
1640105400000|2021-12-21 16:50:00|2189.7|2189.4|2190.1|2189.8|2190.1|2189.8|2189.5|2189.2|63
1640105410000|2021-12-21 16:50:10|2190.2|2189.9|2190.2|2189.9|2190.6|2190.3|2190.1|2189.8|51
1640105420000|2021-12-21 16:50:20|2190.1|2189.8|2189.5|2189.2|2190.3|2190|2189.2|2188.9|33
1640105430000|2021-12-21 16:50:30|2189.3|2189|2189.5|2189.2|2189.6|2189.3|2189.3|2189|36
1640105440000|2021-12-21 16:50:40|2189.4|2189.1|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|15
1640105450000|2021-12-21 16:50:50|2189.6|2189.3|2190.1|2189.8|2190.1|2189.8|2189.5|2189.2|21
1640105460000|2021-12-21 16:51:00|2190.2|2189.9|2190.5|2190.2|2190.6|2190.3|2190|2189.7|46
1640105470000|2021-12-21 16:51:10|2190.2|2189.9|2189.9|2189.6|2190.4|2190.1|2189.8|2189.5|39
1640105480000|2021-12-21 16:51:20|2190|2189.7|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|63
1640105490000|2021-12-21 16:51:30|2190|2189.7|2190.4|2190.1|2190.4|2190.1|2190|2189.7|14
1640105500000|2021-12-21 16:51:40|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|46
1640105510000|2021-12-21 16:51:50|2190.3|2190|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|21
1640105520000|2021-12-21 16:52:00|2190.3|2190|2190.5|2190.2|2190.6|2190.3|2190.1|2189.8|28
1640105530000|2021-12-21 16:52:10|2190.4|2190.1|2189.9|2189.6|2190.4|2190.1|2189.9|2189.6|51
1640105540000|2021-12-21 16:52:20|2190|2189.7|2190.2|2189.9|2190.3|2190|2189.9|2189.6|23
1640105550000|2021-12-21 16:52:30|2190.3|2190|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|32
1640105560000|2021-12-21 16:52:40|2190.3|2190|2189.9|2189.6|2190.4|2190.1|2189.8|2189.5|28
1640105570000|2021-12-21 16:52:50|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|39
1640105580000|2021-12-21 16:53:00|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.8|2189.5|16
1640105590000|2021-12-21 16:53:10|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|45
1640105600000|2021-12-21 16:53:20|2190.6|2190.3|2189.7|2189.4|2190.6|2190.3|2189.7|2189.4|63
1640105610000|2021-12-21 16:53:30|2189.6|2189.3|2189.1|2188.8|2189.8|2189.5|2189.1|2188.8|41
1640105620000|2021-12-21 16:53:40|2189.2|2188.9|2189.8|2189.5|2189.9|2189.6|2189.2|2188.9|81
1640105630000|2021-12-21 16:53:50|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|45
1640105640000|2021-12-21 16:54:00|2189.4|2189.1|2189.7|2189.4|2189.8|2189.5|2189.3|2189|87
1640105650000|2021-12-21 16:54:10|2189.6|2189.3|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|32
1640105660000|2021-12-21 16:54:20|2189.3|2189|2189.9|2189.6|2189.9|2189.6|2189.3|2189|26
1640105670000|2021-12-21 16:54:30|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.7|2189.4|32
1640105680000|2021-12-21 16:54:40|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|20
1640105690000|2021-12-21 16:54:50|2189.9|2189.6|2189.6|2189.3|2190.1|2189.8|2189.6|2189.3|24
1640105700000|2021-12-21 16:55:00|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.3|2189|42
1640105710000|2021-12-21 16:55:10|2189.8|2189.5|2189.1|2188.8|2189.8|2189.5|2189.1|2188.8|36
1640105720000|2021-12-21 16:55:20|2189.2|2188.9|2189.7|2189.4|2189.8|2189.5|2189.2|2188.9|47
1640105730000|2021-12-21 16:55:30|2189.8|2189.5|2189.8|2189.5|2190|2189.7|2189.7|2189.4|33
1640105740000|2021-12-21 16:55:40|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2188.7|2188.4|69
1640105750000|2021-12-21 16:55:50|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2188.8|2188.5|27
1640105760000|2021-12-21 16:56:00|2189.6|2189.3|2189|2188.7|2189.8|2189.5|2189|2188.7|22
1640105770000|2021-12-21 16:56:10|2189.1|2188.8|2188.5|2188.2|2189.2|2188.9|2188.2|2187.9|60
1640105780000|2021-12-21 16:56:20|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|35
1640105790000|2021-12-21 16:56:30|2188.3|2188|2188.6|2188.3|2188.7|2188.4|2188.3|2188|54
1640105800000|2021-12-21 16:56:40|2188.5|2188.2|2188.8|2188.5|2188.9|2188.6|2188.3|2188|64
1640105810000|2021-12-21 16:56:50|2188.9|2188.6|2188.2|2187.9|2188.9|2188.6|2188.2|2187.9|44
1640105820000|2021-12-21 16:57:00|2188.3|2188|2188.2|2187.9|2188.6|2188.3|2187.1|2186.8|170
1640105830000|2021-12-21 16:57:10|2188.4|2188.1|2188.6|2188.3|2189|2188.7|2188.4|2188.1|64
1640105840000|2021-12-21 16:57:20|2188.7|2188.4|2188.4|2188.1|2188.8|2188.5|2188.3|2188|29
1640105850000|2021-12-21 16:57:30|2188.3|2188|2187.2|2186.9|2188.4|2188.1|2187.1|2186.8|69
1640105860000|2021-12-21 16:57:40|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.6|2186.3|42
1640105870000|2021-12-21 16:57:50|2186.6|2186.3|2187.5|2187.2|2187.6|2187.3|2186.5|2186.2|33
1640105880000|2021-12-21 16:58:00|2187.6|2187.3|2187|2186.7|2187.6|2187.3|2186.9|2186.6|47
1640105890000|2021-12-21 16:58:10|2187.2|2186.9|2186.2|2185.9|2187.4|2187.1|2186.2|2185.9|93
1640105900000|2021-12-21 16:58:20|2186.4|2186.1|2186.2|2185.9|2186.9|2186.6|2186.2|2185.9|44
1640105910000|2021-12-21 16:58:30|2186.3|2186|2186.8|2186.5|2187|2186.7|2186.3|2186|24
1640105920000|2021-12-21 16:58:40|2186.7|2186.4|2186.9|2186.6|2187|2186.7|2186.7|2186.4|16
1640105930000|2021-12-21 16:58:50|2186.8|2186.5|2187.2|2186.9|2187.2|2186.9|2186.6|2186.3|64
1640105940000|2021-12-21 16:59:00|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.7|2186.4|47
1640105950000|2021-12-21 16:59:10|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2187|2186.7|41
1640105960000|2021-12-21 16:59:20|2187.2|2186.9|2187.4|2187.1|2187.9|2187.6|2187.2|2186.9|145
1640105970000|2021-12-21 16:59:30|2187.5|2187.2|2189.1|2188.8|2189.1|2188.8|2187.5|2187.2|74
1640105980000|2021-12-21 16:59:40|2189.2|2188.9|2189.3|2189|2189.5|2189.2|2188.8|2188.5|133
1640105990000|2021-12-21 16:59:50|2189.4|2189.1|2189.5|2189.2|2189.8|2189.5|2189.2|2188.9|124
1640106000000|2021-12-21 17:00:00|2189.4|2189.1|2190|2189.7|2190|2189.7|2189.4|2189.1|79
1640106010000|2021-12-21 17:00:10|2190.1|2189.8|2189.2|2188.9|2190.1|2189.8|2188.9|2188.6|80
1640106020000|2021-12-21 17:00:20|2189.3|2189|2189.1|2188.8|2189.3|2189|2188.6|2188.3|49
1640106030000|2021-12-21 17:00:30|2189.4|2189.1|2189.3|2189|2189.8|2189.5|2189.2|2188.9|55
1640106040000|2021-12-21 17:00:40|2189.2|2188.9|2189.5|2189.2|2189.6|2189.3|2189.1|2188.8|44
1640106050000|2021-12-21 17:00:50|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.2|2188.9|41
1640106060000|2021-12-21 17:01:00|2189.9|2189.6|2190.4|2190.1|2190.6|2190.3|2189.9|2189.6|86
1640106070000|2021-12-21 17:01:10|2190.5|2190.2|2191.1|2190.8|2191.1|2190.8|2190.5|2190.2|103
1640106080000|2021-12-21 17:01:20|2191|2190.7|2191.3|2191|2191.6|2191.3|2191|2190.7|165
1640106090000|2021-12-21 17:01:30|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.1|2189.8|93
1640106100000|2021-12-21 17:01:40|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.3|2190|44
1640106110000|2021-12-21 17:01:50|2190.5|2190.2|2190.6|2190.3|2191|2190.7|2190.5|2190.2|57
1640106120000|2021-12-21 17:02:00|2190.5|2190.2|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|61
1640106130000|2021-12-21 17:02:10|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|64
1640106140000|2021-12-21 17:02:20|2190.5|2190.2|2191.2|2190.9|2191.3|2191|2190.4|2190.1|58
1640106150000|2021-12-21 17:02:30|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.2|2190.9|42
1640106160000|2021-12-21 17:02:40|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.1|2190.8|45
1640106170000|2021-12-21 17:02:50|2191.2|2190.9|2191.4|2191.1|2191.6|2191.3|2191.1|2190.8|45
1640106180000|2021-12-21 17:03:00|2191.5|2191.2|2191.7|2191.4|2192.1|2191.8|2191.5|2191.2|107
1640106190000|2021-12-21 17:03:10|2191.8|2191.5|2192.4|2192.1|2192.6|2192.3|2191.8|2191.5|191
1640106200000|2021-12-21 17:03:20|2192.3|2192|2192.7|2192.4|2192.7|2192.4|2192.3|2192|92
1640106210000|2021-12-21 17:03:30|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2191.5|2191.2|154
1640106220000|2021-12-21 17:03:40|2191.9|2191.6|2192|2191.7|2192.2|2191.9|2191.6|2191.3|44
1640106230000|2021-12-21 17:03:50|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|33
1640106240000|2021-12-21 17:04:00|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191.1|2190.8|52
1640106250000|2021-12-21 17:04:10|2191.6|2191.3|2191.5|2191.2|2191.8|2191.5|2191.1|2190.8|46
1640106260000|2021-12-21 17:04:20|2191.4|2191.1|2191.2|2190.9|2191.5|2191.2|2191.1|2190.8|31
1640106270000|2021-12-21 17:04:30|2191.3|2191|2191.5|2191.2|2191.6|2191.3|2191.3|2191|22
1640106280000|2021-12-21 17:04:40|2191.4|2191.1|2191.3|2191|2191.5|2191.2|2190.9|2190.6|48
1640106290000|2021-12-21 17:04:50|2191.5|2191.2|2191.7|2191.4|2191.8|2191.5|2191.3|2191|42
1640106300000|2021-12-21 17:05:00|2191.8|2191.5|2191.3|2191|2191.9|2191.6|2191.1|2190.8|78
1640106310000|2021-12-21 17:05:10|2191.2|2190.9|2191.1|2190.8|2191.5|2191.2|2191|2190.7|55
1640106320000|2021-12-21 17:05:20|2191|2190.7|2192|2191.7|2192|2191.7|2191|2190.7|39
1640106330000|2021-12-21 17:05:30|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.7|2191.4|45
1640106340000|2021-12-21 17:05:40|2191.8|2191.5|2191.8|2191.5|2191.9|2191.6|2190.8|2190.5|95
1640106350000|2021-12-21 17:05:50|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|50
1640106360000|2021-12-21 17:06:00|2191.7|2191.4|2191.8|2191.5|2192|2191.7|2191.5|2191.2|33
1640106370000|2021-12-21 17:06:10|2192|2191.7|2192.1|2191.8|2192.3|2192|2191.9|2191.6|70
1640106380000|2021-12-21 17:06:20|2192.2|2191.9|2192.6|2192.3|2192.7|2192.4|2192.2|2191.9|55
1640106390000|2021-12-21 17:06:30|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.6|2192.3|77
1640106400000|2021-12-21 17:06:40|2192.9|2192.6|2193|2192.7|2193.2|2192.9|2192.9|2192.6|43
1640106410000|2021-12-21 17:06:50|2193.1|2192.8|2193.7|2193.4|2193.7|2193.4|2193|2192.7|107
1640106420000|2021-12-21 17:07:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.3|2193|124
1640106430000|2021-12-21 17:07:10|2193.7|2193.4|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|66
1640106440000|2021-12-21 17:07:20|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.4|2193.1|59
1640106450000|2021-12-21 17:07:30|2193.6|2193.3|2194.5|2194.2|2194.5|2194.2|2193.6|2193.3|114
1640106460000|2021-12-21 17:07:40|2194.4|2194.1|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|38
1640106470000|2021-12-21 17:07:50|2194.1|2193.8|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|56
1640106480000|2021-12-21 17:08:00|2193.6|2193.3|2193.9|2193.6|2194.1|2193.8|2193.6|2193.3|58
1640106490000|2021-12-21 17:08:10|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.7|2193.4|31
1640106500000|2021-12-21 17:08:20|2194.1|2193.8|2194.3|2194|2194.3|2194|2193.8|2193.5|95
1640106510000|2021-12-21 17:08:30|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|105
1640106520000|2021-12-21 17:08:40|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2194.3|2194|67
1640106530000|2021-12-21 17:08:50|2194.6|2194.3|2194.6|2194.3|2195.1|2194.8|2194.5|2194.2|133
1640106540000|2021-12-21 17:09:00|2194.7|2194.4|2194.8|2194.5|2194.9|2194.6|2194.5|2194.2|39
1640106550000|2021-12-21 17:09:10|2194.7|2194.4|2195.4|2195.1|2195.4|2195.1|2194.6|2194.3|149
1640106560000|2021-12-21 17:09:20|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2194.9|2194.6|51
1640106570000|2021-12-21 17:09:30|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|50
1640106580000|2021-12-21 17:09:40|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2194.6|2194.3|63
1640106590000|2021-12-21 17:09:50|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|27
1640106600000|2021-12-21 17:10:00|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|49
1640106610000|2021-12-21 17:10:10|2195.5|2195.2|2195.3|2195|2195.7|2195.4|2195.3|2195|49
1640106620000|2021-12-21 17:10:20|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195|2194.7|56
1640106630000|2021-12-21 17:10:30|2195.3|2195|2195.1|2194.8|2195.5|2195.2|2194.9|2194.6|92
1640106640000|2021-12-21 17:10:40|2195.2|2194.9|2194.6|2194.3|2195.2|2194.9|2194.6|2194.3|38
1640106650000|2021-12-21 17:10:50|2194.5|2194.2|2194.3|2194|2194.7|2194.4|2194.3|2194|27
1640106660000|2021-12-21 17:11:00|2194.5|2194.2|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|27
1640106670000|2021-12-21 17:11:10|2194.5|2194.2|2195.2|2194.9|2195.3|2195|2194.3|2194|62
1640106680000|2021-12-21 17:11:20|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195|2194.7|58
1640106690000|2021-12-21 17:11:30|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.3|2195|66
1640106700000|2021-12-21 17:11:40|2195.6|2195.3|2195.2|2194.9|2195.6|2195.3|2195.1|2194.8|46
1640106710000|2021-12-21 17:11:50|2195.3|2195|2195.6|2195.3|2195.8|2195.5|2195.3|2195|70
1640106720000|2021-12-21 17:12:00|2195.5|2195.2|2195.9|2195.6|2195.9|2195.6|2195.4|2195.1|65
1640106730000|2021-12-21 17:12:10|2196|2195.7|2195.6|2195.3|2196.1|2195.8|2195.4|2195.1|45
1640106740000|2021-12-21 17:12:20|2195.7|2195.4|2195.4|2195.1|2196.1|2195.8|2195.4|2195.1|68
1640106750000|2021-12-21 17:12:30|2195.3|2195|2195|2194.7|2195.4|2195.1|2194.8|2194.5|46
1640106760000|2021-12-21 17:12:40|2195.1|2194.8|2195.8|2195.5|2195.8|2195.5|2194.8|2194.5|50
1640106770000|2021-12-21 17:12:50|2195.5|2195.2|2195.9|2195.6|2196|2195.7|2195.4|2195.1|36
1640106780000|2021-12-21 17:13:00|2195.8|2195.5|2195.7|2195.4|2196|2195.7|2195.6|2195.3|38
1640106790000|2021-12-21 17:13:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|31
1640106800000|2021-12-21 17:13:20|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|32
1640106810000|2021-12-21 17:13:30|2195.9|2195.6|2196|2195.7|2196.2|2195.9|2195.8|2195.5|49
1640106820000|2021-12-21 17:13:40|2195.9|2195.6|2195.8|2195.5|2196.1|2195.8|2195.7|2195.4|78
1640106830000|2021-12-21 17:13:50|2195.7|2195.4|2196|2195.7|2196.1|2195.8|2195.7|2195.4|33
1640106840000|2021-12-21 17:14:00|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|65
1640106850000|2021-12-21 17:14:10|2195.7|2195.4|2196.1|2195.8|2196.4|2196.1|2195.7|2195.4|48
1640106860000|2021-12-21 17:14:20|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|34
1640106870000|2021-12-21 17:14:30|2195.7|2195.4|2196.3|2196|2196.3|2196|2195.6|2195.3|63
1640106880000|2021-12-21 17:14:40|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.8|2195.5|17
1640106890000|2021-12-21 17:14:50|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|26
1640106900000|2021-12-21 17:15:00|2195.6|2195.3|2195|2194.7|2195.8|2195.5|2194.6|2194.3|77
1640106910000|2021-12-21 17:15:10|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.5|2194.2|78
1640106920000|2021-12-21 17:15:20|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2194.6|2194.3|32
1640106930000|2021-12-21 17:15:30|2195|2194.7|2195.1|2194.8|2195.5|2195.2|2195|2194.7|50
1640106940000|2021-12-21 17:15:40|2195.2|2194.9|2196|2195.7|2196|2195.7|2195.2|2194.9|47
1640106950000|2021-12-21 17:15:50|2195.9|2195.6|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|63
1640106960000|2021-12-21 17:16:00|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195|2194.7|44
1640106970000|2021-12-21 17:16:10|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|26
1640106980000|2021-12-21 17:16:20|2195.6|2195.3|2195.3|2195|2195.8|2195.5|2195.2|2194.9|34
1640106990000|2021-12-21 17:16:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2194.9|2194.6|12
1640107000000|2021-12-21 17:16:40|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.3|2195|18
1640107010000|2021-12-21 17:16:50|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|27
1640107020000|2021-12-21 17:17:00|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195|2194.7|37
1640107030000|2021-12-21 17:17:10|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|22
1640107040000|2021-12-21 17:17:20|2195.1|2194.8|2195.1|2194.8|2195.3|2195|2195.1|2194.8|24
1640107050000|2021-12-21 17:17:30|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.1|2194.8|32
1640107060000|2021-12-21 17:17:40|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2194.8|2194.5|35
1640107070000|2021-12-21 17:17:50|2195.1|2194.8|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|28
1640107080000|2021-12-21 17:18:00|2194.8|2194.5|2193.9|2193.6|2195|2194.7|2193.9|2193.6|62
1640107090000|2021-12-21 17:18:10|2194|2193.7|2193.8|2193.5|2194.2|2193.9|2193.8|2193.5|63
1640107100000|2021-12-21 17:18:20|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.3|2193|34
1640107110000|2021-12-21 17:18:30|2193.2|2192.9|2193.3|2193|2193.5|2193.2|2193.2|2192.9|35
1640107120000|2021-12-21 17:18:40|2193.2|2192.9|2193.3|2193|2193.3|2193|2193|2192.7|25
1640107130000|2021-12-21 17:18:50|2193.4|2193.1|2193.5|2193.2|2193.7|2193.4|2193.2|2192.9|40
1640107140000|2021-12-21 17:19:00|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|43
1640107150000|2021-12-21 17:19:10|2193.6|2193.3|2193.9|2193.6|2194.4|2194.1|2193.5|2193.2|41
1640107160000|2021-12-21 17:19:20|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.7|2193.4|18
1640107170000|2021-12-21 17:19:30|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|26
1640107180000|2021-12-21 17:19:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|23
1640107190000|2021-12-21 17:19:50|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194|2193.7|35
1640107200000|2021-12-21 17:20:00|2194.3|2194|2194|2193.7|2194.3|2194|2193.8|2193.5|37
1640107210000|2021-12-21 17:20:10|2193.8|2193.5|2193.2|2192.9|2194|2193.7|2193.1|2192.8|46
1640107220000|2021-12-21 17:20:20|2193.3|2193|2193.4|2193.1|2193.9|2193.6|2193.3|2193|24
1640107230000|2021-12-21 17:20:30|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|24
1640107240000|2021-12-21 17:20:40|2193.2|2192.9|2193.4|2193.1|2193.5|2193.2|2193.1|2192.8|28
1640107250000|2021-12-21 17:20:50|2193.6|2193.3|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|36
1640107260000|2021-12-21 17:21:00|2193.1|2192.8|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|44
1640107270000|2021-12-21 17:21:10|2193|2192.7|2192.6|2192.3|2193.2|2192.9|2192.6|2192.3|35
1640107280000|2021-12-21 17:21:20|2192.7|2192.4|2193|2192.7|2193.1|2192.8|2192.7|2192.4|51
1640107290000|2021-12-21 17:21:30|2192.9|2192.6|2193.8|2193.5|2193.8|2193.5|2192.9|2192.6|37
1640107300000|2021-12-21 17:21:40|2194|2193.7|2193.6|2193.3|2194.1|2193.8|2193.6|2193.3|39
1640107310000|2021-12-21 17:21:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|20
1640107320000|2021-12-21 17:22:00|2193.3|2193|2193.2|2192.9|2193.6|2193.3|2193.1|2192.8|24
1640107330000|2021-12-21 17:22:10|2193.3|2193|2193|2192.7|2193.4|2193.1|2192.9|2192.6|28
1640107340000|2021-12-21 17:22:20|2193.1|2192.8|2193.1|2192.8|2193.3|2193|2193|2192.7|34
1640107350000|2021-12-21 17:22:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2192.8|2192.5|40
1640107360000|2021-12-21 17:22:40|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|27
1640107370000|2021-12-21 17:22:50|2193.2|2192.9|2193.3|2193|2193.3|2193|2192.9|2192.6|33
1640107380000|2021-12-21 17:23:00|2193.5|2193.2|2193.1|2192.8|2193.5|2193.2|2193|2192.7|16
1640107390000|2021-12-21 17:23:10|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|19
1640107400000|2021-12-21 17:23:20|2193.2|2192.9|2193.2|2192.9|2193.5|2193.2|2193.1|2192.8|22
1640107410000|2021-12-21 17:23:30|2193.3|2193|2193.1|2192.8|2193.4|2193.1|2193|2192.7|36
1640107420000|2021-12-21 17:23:40|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|33
1640107430000|2021-12-21 17:23:50|2193|2192.7|2193.4|2193.1|2193.4|2193.1|2193|2192.7|19
1640107440000|2021-12-21 17:24:00|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|30
1640107450000|2021-12-21 17:24:10|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193|2192.7|60
1640107460000|2021-12-21 17:24:20|2193.3|2193|2193.3|2193|2193.8|2193.5|2193.2|2192.9|23
1640107470000|2021-12-21 17:24:30|2193.4|2193.1|2193.4|2193.1|2193.6|2193.3|2193.3|2193|29
1640107480000|2021-12-21 17:24:40|2193.5|2193.2|2193.7|2193.4|2193.9|2193.6|2193.4|2193.1|23
1640107490000|2021-12-21 17:24:50|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.6|2193.3|44
1640107500000|2021-12-21 17:25:00|2194.1|2193.8|2192.7|2192.4|2194.1|2193.8|2192.7|2192.4|69
1640107510000|2021-12-21 17:25:10|2192.8|2192.5|2194.2|2193.9|2194.2|2193.9|2192.7|2192.4|38
1640107520000|2021-12-21 17:25:20|2194.3|2194|2193.8|2193.5|2194.4|2194.1|2193.6|2193.3|43
1640107530000|2021-12-21 17:25:30|2193.9|2193.6|2194.2|2193.9|2194.4|2194.1|2193.7|2193.4|51
1640107540000|2021-12-21 17:25:40|2194.3|2194|2193.8|2193.5|2194.3|2194|2193.6|2193.3|20
1640107550000|2021-12-21 17:25:50|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.4|2193.1|23
1640107560000|2021-12-21 17:26:00|2193.7|2193.4|2194.1|2193.8|2194.3|2194|2193.6|2193.3|26
1640107570000|2021-12-21 17:26:10|2194|2193.7|2194|2193.7|2194.2|2193.9|2193.6|2193.3|14
1640107580000|2021-12-21 17:26:20|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2193.8|2193.5|7
1640107590000|2021-12-21 17:26:30|2193.9|2193.6|2194.2|2193.9|2194.3|2194|2193.9|2193.6|11
1640107600000|2021-12-21 17:26:40|2194.3|2194|2194|2193.7|2194.3|2194|2193.8|2193.5|17
1640107610000|2021-12-21 17:26:50|2193.9|2193.6|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|6
1640107620000|2021-12-21 17:27:00|2193.9|2193.6|2194|2193.7|2194.1|2193.8|2193.8|2193.5|19
1640107630000|2021-12-21 17:27:10|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.9|2193.6|28
1640107640000|2021-12-21 17:27:20|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|44
1640107650000|2021-12-21 17:27:30|2194.5|2194.2|2193.8|2193.5|2194.5|2194.2|2193.7|2193.4|45
1640107660000|2021-12-21 17:27:40|2193.7|2193.4|2193.6|2193.3|2193.9|2193.6|2193.4|2193.1|54
1640107670000|2021-12-21 17:27:50|2193.5|2193.2|2193.7|2193.4|2194|2193.7|2193.4|2193.1|14
1640107680000|2021-12-21 17:28:00|2193.6|2193.3|2193.7|2193.4|2193.8|2193.5|2193.2|2192.9|37
1640107690000|2021-12-21 17:28:10|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.3|2193|13
1640107700000|2021-12-21 17:28:20|2193.8|2193.5|2195|2194.7|2195|2194.7|2193.8|2193.5|54
1640107710000|2021-12-21 17:28:30|2194.8|2194.5|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|55
1640107720000|2021-12-21 17:28:40|2195.1|2194.8|2194.9|2194.6|2195.4|2195.1|2194.8|2194.5|52
1640107730000|2021-12-21 17:28:50|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.2|2193.9|46
1640107740000|2021-12-21 17:29:00|2194.4|2194.1|2195.2|2194.9|2195.3|2195|2194.2|2193.9|80
1640107750000|2021-12-21 17:29:10|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|45
1640107760000|2021-12-21 17:29:20|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2194.9|2194.6|52
1640107770000|2021-12-21 17:29:30|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195.1|2194.8|35
1640107780000|2021-12-21 17:29:40|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|28
1640107790000|2021-12-21 17:29:50|2194.8|2194.5|2195.1|2194.8|2195.3|2195|2194.8|2194.5|26
1640107800000|2021-12-21 17:30:00|2195|2194.7|2193.9|2193.6|2195.5|2195.2|2193.6|2193.3|133
1640107810000|2021-12-21 17:30:10|2194|2193.7|2194.9|2194.6|2195.1|2194.8|2193.9|2193.6|32
1640107820000|2021-12-21 17:30:20|2195|2194.7|2195.1|2194.8|2195.3|2195|2194.9|2194.6|18
1640107830000|2021-12-21 17:30:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|32
1640107840000|2021-12-21 17:30:40|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|21
1640107850000|2021-12-21 17:30:50|2195.2|2194.9|2195.2|2194.9|2195.5|2195.2|2195|2194.7|23
1640107860000|2021-12-21 17:31:00|2195.3|2195|2195|2194.7|2195.4|2195.1|2195|2194.7|51
1640107870000|2021-12-21 17:31:10|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|39
1640107880000|2021-12-21 17:31:20|2195.1|2194.8|2195.5|2195.2|2195.6|2195.3|2195.1|2194.8|29
1640107890000|2021-12-21 17:31:30|2195.6|2195.3|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|28
1640107900000|2021-12-21 17:31:40|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.3|2194|41
1640107910000|2021-12-21 17:31:50|2194.6|2194.3|2195.2|2194.9|2195.2|2194.9|2194.6|2194.3|27
1640107920000|2021-12-21 17:32:00|2195|2194.7|2194.5|2194.2|2195.1|2194.8|2194.4|2194.1|80
1640107930000|2021-12-21 17:32:10|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2194.3|2194|34
1640107940000|2021-12-21 17:32:20|2194.4|2194.1|2194|2193.7|2194.5|2194.2|2193.9|2193.6|60
1640107950000|2021-12-21 17:32:30|2193.9|2193.6|2194.1|2193.8|2194.2|2193.9|2193.7|2193.4|14
1640107960000|2021-12-21 17:32:40|2194.2|2193.9|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|28
1640107970000|2021-12-21 17:32:50|2194.3|2194|2194.3|2194|2194.3|2194|2193.9|2193.6|31
1640107980000|2021-12-21 17:33:00|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2193.7|2193.4|86
1640107990000|2021-12-21 17:33:10|2194.3|2194|2193.8|2193.5|2194.3|2194|2193.8|2193.5|29
1640108000000|2021-12-21 17:33:20|2193.9|2193.6|2194.3|2194|2194.5|2194.2|2193.8|2193.5|28
1640108010000|2021-12-21 17:33:30|2194.4|2194.1|2194.1|2193.8|2194.4|2194.1|2193.9|2193.6|14
1640108020000|2021-12-21 17:33:40|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2194|2193.7|65
1640108030000|2021-12-21 17:33:50|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2193.7|2193.4|22
1640108040000|2021-12-21 17:34:00|2194|2193.7|2194.4|2194.1|2194.4|2194.1|2193.7|2193.4|92
1640108050000|2021-12-21 17:34:10|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|25
1640108060000|2021-12-21 17:34:20|2194.5|2194.2|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|153
1640108070000|2021-12-21 17:34:30|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.2|2193.9|22
1640108080000|2021-12-21 17:34:40|2194.6|2194.3|2194.6|2194.3|2194.8|2194.5|2194.3|2194|19
1640108090000|2021-12-21 17:34:50|2194.5|2194.2|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|28
1640108100000|2021-12-21 17:35:00|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.2|2193.9|39
1640108110000|2021-12-21 17:35:10|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|46
1640108120000|2021-12-21 17:35:20|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|25
1640108130000|2021-12-21 17:35:30|2194.8|2194.5|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|31
1640108140000|2021-12-21 17:35:40|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|37
1640108150000|2021-12-21 17:35:50|2195.2|2194.9|2195.6|2195.3|2195.7|2195.4|2195|2194.7|45
1640108160000|2021-12-21 17:36:00|2195.7|2195.4|2195.4|2195.1|2195.9|2195.6|2195.3|2195|77
1640108170000|2021-12-21 17:36:10|2195.3|2195|2195.4|2195.1|2195.7|2195.4|2195.3|2195|24
1640108180000|2021-12-21 17:36:20|2195.5|2195.2|2195.5|2195.2|2195.8|2195.5|2195.3|2195|30
1640108190000|2021-12-21 17:36:30|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|12
1640108200000|2021-12-21 17:36:40|2195.7|2195.4|2195.3|2195|2195.7|2195.4|2195.2|2194.9|36
1640108210000|2021-12-21 17:36:50|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195.3|2195|31
1640108220000|2021-12-21 17:37:00|2195.6|2195.3|2195.7|2195.4|2196.1|2195.8|2195.6|2195.3|78
1640108230000|2021-12-21 17:37:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.4|2195.1|31
1640108240000|2021-12-21 17:37:20|2195.8|2195.5|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|15
1640108250000|2021-12-21 17:37:30|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|34
1640108260000|2021-12-21 17:37:40|2195.7|2195.4|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|15
1640108270000|2021-12-21 17:37:50|2195.3|2195|2195.2|2194.9|2195.5|2195.2|2195|2194.7|32
1640108280000|2021-12-21 17:38:00|2195.3|2195|2195.1|2194.8|2195.3|2195|2195|2194.7|14
1640108290000|2021-12-21 17:38:10|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.1|2194.8|31
1640108300000|2021-12-21 17:38:20|2195.4|2195.1|2196.1|2195.8|2196.1|2195.8|2195.3|2195|49
1640108310000|2021-12-21 17:38:30|2196|2195.7|2195.6|2195.3|2196.2|2195.9|2195.6|2195.3|24
1640108320000|2021-12-21 17:38:40|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|21
1640108330000|2021-12-21 17:38:50|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.7|2195.4|28
1640108340000|2021-12-21 17:39:00|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.3|2195|53
1640108350000|2021-12-21 17:39:10|2195.4|2195.1|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|24
1640108360000|2021-12-21 17:39:20|2195.1|2194.8|2195.3|2195|2195.3|2195|2194.9|2194.6|39
1640108370000|2021-12-21 17:39:30|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|22
1640108380000|2021-12-21 17:39:40|2195.8|2195.5|2195.7|2195.4|2196|2195.7|2195.6|2195.3|43
1640108390000|2021-12-21 17:39:50|2195.8|2195.5|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|13
1640108400000|2021-12-21 17:40:00|2195.8|2195.5|2195|2194.7|2195.8|2195.5|2194.9|2194.6|35
1640108410000|2021-12-21 17:40:10|2194.9|2194.6|2195.1|2194.8|2195.2|2194.9|2194.8|2194.5|26
1640108420000|2021-12-21 17:40:20|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|48
1640108430000|2021-12-21 17:40:30|2195.1|2194.8|2194.7|2194.4|2195.2|2194.9|2194.5|2194.2|26
1640108440000|2021-12-21 17:40:40|2194.6|2194.3|2194.8|2194.5|2195|2194.7|2194.6|2194.3|13
1640108450000|2021-12-21 17:40:50|2194.7|2194.4|2194.7|2194.4|2195.1|2194.8|2194.5|2194.2|31
1640108460000|2021-12-21 17:41:00|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.7|2194.4|25
1640108470000|2021-12-21 17:41:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195|2194.7|47
1640108480000|2021-12-21 17:41:20|2195.2|2194.9|2193.7|2193.4|2195.2|2194.9|2193.7|2193.4|62
1640108490000|2021-12-21 17:41:30|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.5|2193.2|45
1640108500000|2021-12-21 17:41:40|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2193.9|2193.6|37
1640108510000|2021-12-21 17:41:50|2194.3|2194|2194.5|2194.2|2194.7|2194.4|2194.1|2193.8|12
1640108520000|2021-12-21 17:42:00|2194.6|2194.3|2194.1|2193.8|2194.7|2194.4|2194.1|2193.8|10
1640108530000|2021-12-21 17:42:10|2194.2|2193.9|2194.1|2193.8|2194.4|2194.1|2194.1|2193.8|14
1640108540000|2021-12-21 17:42:20|2194.2|2193.9|2193.8|2193.5|2194.3|2194|2193.8|2193.5|12
1640108550000|2021-12-21 17:42:30|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|17
1640108560000|2021-12-21 17:42:40|2194.2|2193.9|2194.1|2193.8|2194.3|2194|2194.1|2193.8|17
1640108570000|2021-12-21 17:42:50|2194|2193.7|2194.3|2194|2194.4|2194.1|2194|2193.7|15
1640108580000|2021-12-21 17:43:00|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|19
1640108590000|2021-12-21 17:43:10|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.3|2194|21
1640108600000|2021-12-21 17:43:20|2194.4|2194.1|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|10
1640108610000|2021-12-21 17:43:30|2194.3|2194|2194.1|2193.8|2194.4|2194.1|2194|2193.7|27
1640108620000|2021-12-21 17:43:40|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194|2193.7|14
1640108630000|2021-12-21 17:43:50|2194.3|2194|2194.3|2194|2194.5|2194.2|2194.2|2193.9|19
1640108640000|2021-12-21 17:44:00|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|84
1640108650000|2021-12-21 17:44:10|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|18
1640108660000|2021-12-21 17:44:20|2194.8|2194.5|2194.3|2194|2194.8|2194.5|2194.3|2194|23
1640108670000|2021-12-21 17:44:30|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|11
1640108680000|2021-12-21 17:44:40|2194.5|2194.2|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|18
1640108690000|2021-12-21 17:44:50|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.3|2194|17
1640108700000|2021-12-21 17:45:00|2194.7|2194.4|2193.9|2193.6|2194.8|2194.5|2193.9|2193.6|36
1640108710000|2021-12-21 17:45:10|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|27
1640108720000|2021-12-21 17:45:20|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.8|2193.5|18
1640108730000|2021-12-21 17:45:30|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|22
1640108740000|2021-12-21 17:45:40|2194.2|2193.9|2194.8|2194.5|2194.8|2194.5|2194.2|2193.9|12
1640108750000|2021-12-21 17:45:50|2194.9|2194.6|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|45
1640108760000|2021-12-21 17:46:00|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|16
1640108770000|2021-12-21 17:46:10|2194.6|2194.3|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|36
1640108780000|2021-12-21 17:46:20|2194.9|2194.6|2194.4|2194.1|2195|2194.7|2194.4|2194.1|26
1640108790000|2021-12-21 17:46:30|2194.5|2194.2|2195.1|2194.8|2195.1|2194.8|2194.5|2194.2|20
1640108800000|2021-12-21 17:46:40|2195.2|2194.9|2195.4|2195.1|2195.6|2195.3|2195.2|2194.9|54
1640108810000|2021-12-21 17:46:50|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.1|2194.8|31
1640108820000|2021-12-21 17:47:00|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.1|2194.8|25
1640108830000|2021-12-21 17:47:10|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|26
1640108840000|2021-12-21 17:47:20|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|15
1640108850000|2021-12-21 17:47:30|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|27
1640108860000|2021-12-21 17:47:40|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|10
1640108870000|2021-12-21 17:47:50|2195.5|2195.2|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|34
1640108880000|2021-12-21 17:48:00|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.3|2195|9
1640108890000|2021-12-21 17:48:10|2195.5|2195.2|2195.4|2195.1|2195.8|2195.5|2195.3|2195|18
1640108900000|2021-12-21 17:48:20|2195.2|2194.9|2194.9|2194.6|2195.3|2195|2194.6|2194.3|41
1640108910000|2021-12-21 17:48:30|2195|2194.7|2195.2|2194.9|2195.4|2195.1|2195|2194.7|14
1640108920000|2021-12-21 17:48:40|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|20
1640108930000|2021-12-21 17:48:50|2194.7|2194.4|2195.2|2194.9|2195.3|2195|2194.7|2194.4|25
1640108940000|2021-12-21 17:49:00|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.2|2194.9|4
1640108950000|2021-12-21 17:49:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195|2194.7|16
1640108960000|2021-12-21 17:49:20|2195.4|2195.1|2194.8|2194.5|2195.4|2195.1|2194.8|2194.5|19
1640108970000|2021-12-21 17:49:30|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.4|2194.1|21
1640108980000|2021-12-21 17:49:40|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.4|2194.1|25
1640108990000|2021-12-21 17:49:50|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.3|2194|41
1640109000000|2021-12-21 17:50:00|2194.6|2194.3|2194.4|2194.1|2194.7|2194.4|2194.1|2193.8|39
1640109010000|2021-12-21 17:50:10|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.3|2194|61
1640109020000|2021-12-21 17:50:20|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|21
1640109030000|2021-12-21 17:50:30|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.7|2194.4|8
1640109040000|2021-12-21 17:50:40|2194.9|2194.6|2195|2194.7|2195.1|2194.8|2194.8|2194.5|13
1640109050000|2021-12-21 17:50:50|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195|2194.7|12
1640109060000|2021-12-21 17:51:00|2195.3|2195|2194.8|2194.5|2195.4|2195.1|2194.8|2194.5|27
1640109070000|2021-12-21 17:51:10|2194.9|2194.6|2195|2194.7|2195.2|2194.9|2194.7|2194.4|12
1640109080000|2021-12-21 17:51:20|2194.9|2194.6|2195.8|2195.5|2195.9|2195.6|2194.9|2194.6|29
1640109090000|2021-12-21 17:51:30|2195.9|2195.6|2195.6|2195.3|2196.1|2195.8|2195.6|2195.3|29
1640109100000|2021-12-21 17:51:40|2195.8|2195.5|2195.9|2195.6|2196|2195.7|2195.7|2195.4|30
1640109110000|2021-12-21 17:51:50|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|23
1640109120000|2021-12-21 17:52:00|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.3|2195|43
1640109130000|2021-12-21 17:52:10|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195|2194.7|28
1640109140000|2021-12-21 17:52:20|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.3|2195|6
1640109150000|2021-12-21 17:52:30|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|15
1640109160000|2021-12-21 17:52:40|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|7
1640109170000|2021-12-21 17:52:50|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|47
1640109180000|2021-12-21 17:53:00|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|21
1640109190000|2021-12-21 17:53:10|2195.6|2195.3|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|7
1640109200000|2021-12-21 17:53:20|2195.8|2195.5|2195.4|2195.1|2195.8|2195.5|2195.4|2195.1|11
1640109210000|2021-12-21 17:53:30|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|13
1640109220000|2021-12-21 17:53:40|2195.8|2195.5|2196.2|2195.9|2196.8|2196.5|2195.8|2195.5|401
1640109230000|2021-12-21 17:53:50|2196.3|2196|2196.3|2196|2196.6|2196.3|2196.2|2195.9|79
1640109240000|2021-12-21 17:54:00|2196.1|2195.8|2195.7|2195.4|2196.2|2195.9|2195.6|2195.3|58
1640109250000|2021-12-21 17:54:10|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|23
1640109260000|2021-12-21 17:54:20|2195.6|2195.3|2195.7|2195.4|2195.9|2195.6|2195.4|2195.1|38
1640109270000|2021-12-21 17:54:30|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.7|2195.4|24
1640109280000|2021-12-21 17:54:40|2196.1|2195.8|2196.2|2195.9|2196.3|2196|2196.1|2195.8|29
1640109290000|2021-12-21 17:54:50|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.8|2195.5|34
1640109300000|2021-12-21 17:55:00|2195.8|2195.5|2195.8|2195.5|2196|2195.7|2195.5|2195.2|28
1640109310000|2021-12-21 17:55:10|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|11
1640109320000|2021-12-21 17:55:20|2196|2195.7|2196.1|2195.8|2196.3|2196|2196|2195.7|28
1640109330000|2021-12-21 17:55:30|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196|2195.7|23
1640109340000|2021-12-21 17:55:40|2196|2195.7|2196.4|2196.1|2196.4|2196.1|2195.9|2195.6|23
1640109350000|2021-12-21 17:55:50|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|18
1640109360000|2021-12-21 17:56:00|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|18
1640109370000|2021-12-21 17:56:10|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|28
1640109380000|2021-12-21 17:56:20|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|44
1640109390000|2021-12-21 17:56:30|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.3|2196|84
1640109400000|2021-12-21 17:56:40|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196|2195.7|21
1640109410000|2021-12-21 17:56:50|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196.1|2195.8|14
1640109420000|2021-12-21 17:57:00|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.1|2195.8|22
1640109430000|2021-12-21 17:57:10|2196.2|2195.9|2196.7|2196.4|2196.7|2196.4|2196.2|2195.9|20
1640109440000|2021-12-21 17:57:20|2196.8|2196.5|2196.3|2196|2196.8|2196.5|2196.2|2195.9|18
1640109450000|2021-12-21 17:57:30|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2196|2195.7|30
1640109460000|2021-12-21 17:57:40|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|25
1640109470000|2021-12-21 17:57:50|2196.2|2195.9|2196|2195.7|2196.3|2196|2196|2195.7|21
1640109480000|2021-12-21 17:58:00|2196.1|2195.8|2195.4|2195.1|2196.1|2195.8|2195.4|2195.1|61
1640109490000|2021-12-21 17:58:10|2195.3|2195|2195.7|2195.4|2195.8|2195.5|2195.3|2195|36
1640109500000|2021-12-21 17:58:20|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.6|2195.3|16
1640109510000|2021-12-21 17:58:30|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|11
1640109520000|2021-12-21 17:58:40|2196.1|2195.8|2196.3|2196|2196.5|2196.2|2196.1|2195.8|25
1640109530000|2021-12-21 17:58:50|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.3|2196|35
1640109540000|2021-12-21 17:59:00|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.1|2195.8|24
1640109550000|2021-12-21 17:59:10|2196.4|2196.1|2196.2|2195.9|2196.8|2196.5|2196.2|2195.9|39
1640109560000|2021-12-21 17:59:20|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2196|2195.7|10
1640109570000|2021-12-21 17:59:30|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|29
1640109580000|2021-12-21 17:59:40|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|18
1640109590000|2021-12-21 17:59:50|2196.3|2196|2196|2195.7|2196.4|2196.1|2195.9|2195.6|25
1640109600000|2021-12-21 18:00:00|2195.9|2195.6|2194.9|2194.6|2195.9|2195.6|2194.9|2194.6|84
1640109610000|2021-12-21 18:00:10|2195|2194.7|2195.1|2194.8|2195.2|2194.9|2194.8|2194.5|200
1640109620000|2021-12-21 18:00:20|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195.1|2194.8|39
1640109630000|2021-12-21 18:00:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|21
1640109640000|2021-12-21 18:00:40|2195.1|2194.8|2195.7|2195.4|2195.7|2195.4|2195.1|2194.8|20
1640109650000|2021-12-21 18:00:50|2195.6|2195.3|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|42
1640109660000|2021-12-21 18:01:00|2195.5|2195.2|2195.5|2195.2|2195.8|2195.5|2195.3|2195|34
1640109670000|2021-12-21 18:01:10|2195.4|2195.1|2195.9|2195.6|2195.9|2195.6|2195.4|2195.1|18
1640109680000|2021-12-21 18:01:20|2195.8|2195.5|2195.4|2195.1|2195.8|2195.5|2195.3|2195|32
1640109690000|2021-12-21 18:01:30|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.3|2195|26
1640109700000|2021-12-21 18:01:40|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|30
1640109710000|2021-12-21 18:01:50|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|23
1640109720000|2021-12-21 18:02:00|2195.7|2195.4|2195.8|2195.5|2196.1|2195.8|2195.6|2195.3|59
1640109730000|2021-12-21 18:02:10|2195.9|2195.6|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|17
1640109740000|2021-12-21 18:02:20|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196|2195.7|9
1640109750000|2021-12-21 18:02:30|2196|2195.7|2196.2|2195.9|2196.3|2196|2195.9|2195.6|43
1640109760000|2021-12-21 18:02:40|2196.1|2195.8|2196.3|2196|2196.4|2196.1|2196.1|2195.8|10
1640109770000|2021-12-21 18:02:50|2196.4|2196.1|2195.9|2195.6|2196.5|2196.2|2195.7|2195.4|55
1640109780000|2021-12-21 18:03:00|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.6|2195.3|15
1640109790000|2021-12-21 18:03:10|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|29
1640109800000|2021-12-21 18:03:20|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2195.1|2194.8|26
1640109810000|2021-12-21 18:03:30|2195.3|2195|2195|2194.7|2195.3|2195|2195|2194.7|25
1640109820000|2021-12-21 18:03:40|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.5|2194.2|42
1640109830000|2021-12-21 18:03:50|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.2|2193.9|32
1640109840000|2021-12-21 18:04:00|2194.4|2194.1|2195.3|2195|2195.3|2195|2194.4|2194.1|35
1640109850000|2021-12-21 18:04:10|2195.1|2194.8|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|40
1640109860000|2021-12-21 18:04:20|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|7
1640109870000|2021-12-21 18:04:30|2195|2194.7|2195.1|2194.8|2195.5|2195.2|2195|2194.7|42
1640109880000|2021-12-21 18:04:40|2195.2|2194.9|2194.8|2194.5|2195.3|2195|2194.7|2194.4|21
1640109890000|2021-12-21 18:04:50|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.3|2194|33
1640109900000|2021-12-21 18:05:00|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.3|2194|31
1640109910000|2021-12-21 18:05:10|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.2|2193.9|33
1640109920000|2021-12-21 18:05:20|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2193.9|2193.6|62
1640109930000|2021-12-21 18:05:30|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2193.8|2193.5|50
1640109940000|2021-12-21 18:05:40|2194.1|2193.8|2193.5|2193.2|2194.1|2193.8|2193.5|2193.2|92
1640109950000|2021-12-21 18:05:50|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.3|2193|66
1640109960000|2021-12-21 18:06:00|2193.6|2193.3|2193.1|2192.8|2193.6|2193.3|2193|2192.7|45
1640109970000|2021-12-21 18:06:10|2193.2|2192.9|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|30
1640109980000|2021-12-21 18:06:20|2193.2|2192.9|2193.5|2193.2|2193.7|2193.4|2193.2|2192.9|30
1640109990000|2021-12-21 18:06:30|2193.6|2193.3|2194.3|2194|2194.3|2194|2193.5|2193.2|43
1640110000000|2021-12-21 18:06:40|2194.5|2194.2|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|98
1640110010000|2021-12-21 18:06:50|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.1|2193.8|112
1640110020000|2021-12-21 18:07:00|2194.3|2194|2194.2|2193.9|2194.6|2194.3|2194.1|2193.8|73
1640110030000|2021-12-21 18:07:10|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2194|2193.7|22
1640110040000|2021-12-21 18:07:20|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2193.9|2193.6|24
1640110050000|2021-12-21 18:07:30|2194.2|2193.9|2193.9|2193.6|2194.3|2194|2193.9|2193.6|16
1640110060000|2021-12-21 18:07:40|2194.1|2193.8|2193.6|2193.3|2194.1|2193.8|2193.6|2193.3|36
1640110070000|2021-12-21 18:07:50|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|9
1640110080000|2021-12-21 18:08:00|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|15
1640110090000|2021-12-21 18:08:10|2193.8|2193.5|2193.6|2193.3|2194|2193.7|2193.2|2192.9|36
1640110100000|2021-12-21 18:08:20|2193.7|2193.4|2193.9|2193.6|2194|2193.7|2193.7|2193.4|21
1640110110000|2021-12-21 18:08:30|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.8|2193.5|15
1640110120000|2021-12-21 18:08:40|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|10
1640110130000|2021-12-21 18:08:50|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|24
1640110140000|2021-12-21 18:09:00|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|27
1640110150000|2021-12-21 18:09:10|2193.5|2193.2|2193.9|2193.6|2194.1|2193.8|2193.5|2193.2|40
1640110160000|2021-12-21 18:09:20|2193.8|2193.5|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|13
1640110170000|2021-12-21 18:09:30|2193.7|2193.4|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|12
1640110180000|2021-12-21 18:09:40|2194|2193.7|2194.8|2194.5|2195|2194.7|2194|2193.7|200
1640110190000|2021-12-21 18:09:50|2194.9|2194.6|2195.3|2195|2195.4|2195.1|2194.8|2194.5|31
1640110200000|2021-12-21 18:10:00|2195.4|2195.1|2194.7|2194.4|2195.4|2195.1|2194.7|2194.4|37
1640110210000|2021-12-21 18:10:10|2194.6|2194.3|2194.4|2194.1|2195|2194.7|2194.3|2194|72
1640110220000|2021-12-21 18:10:20|2194.3|2194|2195.2|2194.9|2195.3|2195|2194.3|2194|71
1640110230000|2021-12-21 18:10:30|2195.1|2194.8|2195|2194.7|2195.4|2195.1|2195|2194.7|51
1640110240000|2021-12-21 18:10:40|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.8|2194.5|9
1640110250000|2021-12-21 18:10:50|2195|2194.7|2195|2194.7|2195.1|2194.8|2195|2194.7|15
1640110260000|2021-12-21 18:11:00|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|21
1640110270000|2021-12-21 18:11:10|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|42
1640110280000|2021-12-21 18:11:20|2195.5|2195.2|2195.3|2195|2195.8|2195.5|2195.3|2195|34
1640110290000|2021-12-21 18:11:30|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.3|2195|7
1640110300000|2021-12-21 18:11:40|2195.6|2195.3|2195.3|2195|2195.7|2195.4|2195.3|2195|10
1640110310000|2021-12-21 18:11:50|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.1|2194.8|15
1640110320000|2021-12-21 18:12:00|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|9
1640110330000|2021-12-21 18:12:10|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|6
1640110340000|2021-12-21 18:12:20|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|8
1640110350000|2021-12-21 18:12:30|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|9
1640110360000|2021-12-21 18:12:40|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|17
1640110370000|2021-12-21 18:12:50|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|20
1640110380000|2021-12-21 18:13:00|2195.8|2195.5|2195.8|2195.5|2196|2195.7|2195.7|2195.4|30
1640110390000|2021-12-21 18:13:10|2195.9|2195.6|2196|2195.7|2196.1|2195.8|2195.7|2195.4|35
1640110400000|2021-12-21 18:13:20|2195.9|2195.6|2195.8|2195.5|2196|2195.7|2195.8|2195.5|18
1640110410000|2021-12-21 18:13:30|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.3|2195|47
1640110420000|2021-12-21 18:13:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.1|2194.8|23
1640110430000|2021-12-21 18:13:50|2195.2|2194.9|2195.7|2195.4|2195.7|2195.4|2195.1|2194.8|23
1640110440000|2021-12-21 18:14:00|2195.8|2195.5|2195.6|2195.3|2196.2|2195.9|2195.6|2195.3|43
1640110450000|2021-12-21 18:14:10|2195.7|2195.4|2195.6|2195.3|2195.9|2195.6|2195.5|2195.2|27
1640110460000|2021-12-21 18:14:20|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|5
1640110470000|2021-12-21 18:14:30|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.7|2195.4|20
1640110480000|2021-12-21 18:14:40|2196.1|2195.8|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|35
1640110490000|2021-12-21 18:14:50|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|19
1640110500000|2021-12-21 18:15:00|2196|2195.7|2195.4|2195.1|2196.1|2195.8|2195.4|2195.1|24
1640110510000|2021-12-21 18:15:10|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195.1|2194.8|39
1640110520000|2021-12-21 18:15:20|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|51
1640110530000|2021-12-21 18:15:30|2194.9|2194.6|2195.4|2195.1|2195.4|2195.1|2194.9|2194.6|24
1640110540000|2021-12-21 18:15:40|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|28
1640110550000|2021-12-21 18:15:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|11
1640110560000|2021-12-21 18:16:00|2195.7|2195.4|2196|2195.7|2196.1|2195.8|2195.7|2195.4|36
1640110570000|2021-12-21 18:16:10|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196|2195.7|8
1640110580000|2021-12-21 18:16:20|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196|2195.7|8
1640110590000|2021-12-21 18:16:30|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|23
1640110600000|2021-12-21 18:16:40|2195.6|2195.3|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|12
1640110610000|2021-12-21 18:16:50|2195.6|2195.3|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|18
1640110620000|2021-12-21 18:17:00|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.2|2194.9|32
1640110630000|2021-12-21 18:17:10|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|14
1640110640000|2021-12-21 18:17:20|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.3|2195|24
1640110650000|2021-12-21 18:17:30|2195.6|2195.3|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|14
1640110660000|2021-12-21 18:17:40|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.4|2195.1|11
1640110670000|2021-12-21 18:17:50|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.3|2195|71
1640110680000|2021-12-21 18:18:00|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|40
1640110690000|2021-12-21 18:18:10|2195.8|2195.5|2195.8|2195.5|2196|2195.7|2195.8|2195.5|9
1640110700000|2021-12-21 18:18:20|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|21
1640110710000|2021-12-21 18:18:30|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|35
1640110720000|2021-12-21 18:18:40|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2194.9|2194.6|25
1640110730000|2021-12-21 18:18:50|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.7|2194.4|32
1640110740000|2021-12-21 18:19:00|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|13
1640110750000|2021-12-21 18:19:10|2195|2194.7|2194.3|2194|2195.1|2194.8|2194.3|2194|23
1640110760000|2021-12-21 18:19:20|2194.2|2193.9|2194.7|2194.4|2194.7|2194.4|2194.1|2193.8|20
1640110770000|2021-12-21 18:19:30|2194.8|2194.5|2195|2194.7|2195.2|2194.9|2194.8|2194.5|44
1640110780000|2021-12-21 18:19:40|2195.1|2194.8|2195.3|2195|2195.3|2195|2194.9|2194.6|31
1640110790000|2021-12-21 18:19:50|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195.1|2194.8|15
1640110800000|2021-12-21 18:20:00|2195.2|2194.9|2195.6|2195.3|2195.7|2195.4|2195|2194.7|42
1640110810000|2021-12-21 18:20:10|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|21
1640110820000|2021-12-21 18:20:20|2195.4|2195.1|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|31
1640110830000|2021-12-21 18:20:30|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.3|2195|24
1640110840000|2021-12-21 18:20:40|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|31
1640110850000|2021-12-21 18:20:50|2195.7|2195.4|2196.6|2196.3|2196.6|2196.3|2195.7|2195.4|154
1640110860000|2021-12-21 18:21:00|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.5|2196.2|113
1640110870000|2021-12-21 18:21:10|2197.1|2196.8|2197.2|2196.9|2197.4|2197.1|2197.1|2196.8|131
1640110880000|2021-12-21 18:21:20|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2197|2196.7|38
1640110890000|2021-12-21 18:21:30|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2196.9|2196.6|44
1640110900000|2021-12-21 18:21:40|2197.1|2196.8|2196.9|2196.6|2197.2|2196.9|2196.8|2196.5|18
1640110910000|2021-12-21 18:21:50|2197|2196.7|2197|2196.7|2197.1|2196.8|2196.9|2196.6|12
1640110920000|2021-12-21 18:22:00|2196.9|2196.6|2196.5|2196.2|2197|2196.7|2196.5|2196.2|27
1640110930000|2021-12-21 18:22:10|2196.6|2196.3|2196|2195.7|2196.6|2196.3|2195.8|2195.5|56
1640110940000|2021-12-21 18:22:20|2195.8|2195.5|2195.7|2195.4|2196|2195.7|2195.5|2195.2|95
1640110950000|2021-12-21 18:22:30|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|48
1640110960000|2021-12-21 18:22:40|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.5|2195.2|19
1640110970000|2021-12-21 18:22:50|2195.8|2195.5|2195.9|2195.6|2196|2195.7|2195.7|2195.4|27
1640110980000|2021-12-21 18:23:00|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.8|2195.5|23
1640110990000|2021-12-21 18:23:10|2195.8|2195.5|2195.9|2195.6|2196|2195.7|2195.8|2195.5|19
1640111000000|2021-12-21 18:23:20|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.4|2195.1|33
1640111010000|2021-12-21 18:23:30|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|12
1640111020000|2021-12-21 18:23:40|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.2|2194.9|31
1640111030000|2021-12-21 18:23:50|2195|2194.7|2195.4|2195.1|2195.5|2195.2|2195|2194.7|23
1640111040000|2021-12-21 18:24:00|2195.5|2195.2|2194.7|2194.4|2195.5|2195.2|2194.7|2194.4|15
1640111050000|2021-12-21 18:24:10|2194.6|2194.3|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|41
1640111060000|2021-12-21 18:24:20|2194.5|2194.2|2195|2194.7|2195.1|2194.8|2194.5|2194.2|20
1640111070000|2021-12-21 18:24:30|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|9
1640111080000|2021-12-21 18:24:40|2194.9|2194.6|2195|2194.7|2195.4|2195.1|2194.9|2194.6|32
1640111090000|2021-12-21 18:24:50|2195.1|2194.8|2195.4|2195.1|2195.5|2195.2|2195.1|2194.8|15
1640111100000|2021-12-21 18:25:00|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|47
1640111110000|2021-12-21 18:25:10|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|22
1640111120000|2021-12-21 18:25:20|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|38
1640111130000|2021-12-21 18:25:30|2195.9|2195.6|2195.3|2195|2195.9|2195.6|2195.2|2194.9|22
1640111140000|2021-12-21 18:25:40|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|13
1640111150000|2021-12-21 18:25:50|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|3
1640111160000|2021-12-21 18:26:00|2195.9|2195.6|2196.2|2195.9|2196.3|2196|2195.9|2195.6|19
1640111170000|2021-12-21 18:26:10|2196.1|2195.8|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|5
1640111180000|2021-12-21 18:26:20|2195.9|2195.6|2196.4|2196.1|2196.5|2196.2|2195.9|2195.6|6
1640111190000|2021-12-21 18:26:30|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|18
1640111200000|2021-12-21 18:26:40|2196.2|2195.9|2196.1|2195.8|2196.3|2196|2196.1|2195.8|30
1640111210000|2021-12-21 18:26:50|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.1|2195.8|8
1640111220000|2021-12-21 18:27:00|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.3|2196|15
1640111230000|2021-12-21 18:27:10|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|43
1640111240000|2021-12-21 18:27:20|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|28
1640111250000|2021-12-21 18:27:30|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|24
1640111260000|2021-12-21 18:27:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.3|2196|36
1640111270000|2021-12-21 18:27:50|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|4
1640111280000|2021-12-21 18:28:00|2196.5|2196.2|2195.9|2195.6|2196.5|2196.2|2195.8|2195.5|36
1640111290000|2021-12-21 18:28:10|2195.8|2195.5|2195.3|2195|2195.8|2195.5|2195|2194.7|92
1640111300000|2021-12-21 18:28:20|2195.2|2194.9|2195.5|2195.2|2195.7|2195.4|2195.2|2194.9|13
1640111310000|2021-12-21 18:28:30|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|36
1640111320000|2021-12-21 18:28:40|2195.7|2195.4|2195.6|2195.3|2195.9|2195.6|2195.6|2195.3|22
1640111330000|2021-12-21 18:28:50|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|22
1640111340000|2021-12-21 18:29:00|2195.2|2194.9|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|30
1640111350000|2021-12-21 18:29:10|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|13
1640111360000|2021-12-21 18:29:20|2195.7|2195.4|2195.7|2195.4|2196|2195.7|2195.6|2195.3|22
1640111370000|2021-12-21 18:29:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|12
1640111380000|2021-12-21 18:29:40|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.6|2195.3|27
1640111390000|2021-12-21 18:29:50|2196.3|2196|2196.3|2196|2196.6|2196.3|2196.2|2195.9|37
1640111400000|2021-12-21 18:30:00|2196.4|2196.1|2196.7|2196.4|2196.8|2196.5|2196.3|2196|41
1640111410000|2021-12-21 18:30:10|2196.8|2196.5|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|15
1640111420000|2021-12-21 18:30:20|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|12
1640111430000|2021-12-21 18:30:30|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|45
1640111440000|2021-12-21 18:30:40|2197|2196.7|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|29
1640111450000|2021-12-21 18:30:50|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.6|2196.3|26
1640111460000|2021-12-21 18:31:00|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|25
1640111470000|2021-12-21 18:31:10|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|25
1640111480000|2021-12-21 18:31:20|2196.5|2196.2|2196.3|2196|2196.6|2196.3|2196.1|2195.8|23
1640111490000|2021-12-21 18:31:30|2196.2|2195.9|2196.3|2196|2196.5|2196.2|2196.1|2195.8|15
1640111500000|2021-12-21 18:31:40|2196.2|2195.9|2196.3|2196|2196.4|2196.1|2196.1|2195.8|8
1640111510000|2021-12-21 18:31:50|2196.4|2196.1|2196.3|2196|2196.6|2196.3|2196.2|2195.9|9
1640111520000|2021-12-21 18:32:00|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|24
1640111530000|2021-12-21 18:32:10|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|78
1640111540000|2021-12-21 18:32:20|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|18
1640111550000|2021-12-21 18:32:30|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.7|2196.4|15
1640111560000|2021-12-21 18:32:40|2197.1|2196.8|2197.4|2197.1|2197.6|2197.3|2196.9|2196.6|74
1640111570000|2021-12-21 18:32:50|2197.5|2197.2|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|478
1640111580000|2021-12-21 18:33:00|2197.7|2197.4|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|59
1640111590000|2021-12-21 18:33:10|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.3|2197|54
1640111600000|2021-12-21 18:33:20|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197.3|2197|21
1640111610000|2021-12-21 18:33:30|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|22
1640111620000|2021-12-21 18:33:40|2197.3|2197|2198|2197.7|2198|2197.7|2197.3|2197|43
1640111630000|2021-12-21 18:33:50|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|58
1640111640000|2021-12-21 18:34:00|2198.3|2198|2198|2197.7|2198.4|2198.1|2198|2197.7|27
1640111650000|2021-12-21 18:34:10|2198.1|2197.8|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|39
1640111660000|2021-12-21 18:34:20|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|24
1640111670000|2021-12-21 18:34:30|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|25
1640111680000|2021-12-21 18:34:40|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.1|2197.8|18
1640111690000|2021-12-21 18:34:50|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.3|2198|69
1640111700000|2021-12-21 18:35:00|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.3|2198|56
1640111710000|2021-12-21 18:35:10|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|19
1640111720000|2021-12-21 18:35:20|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.3|2198|18
1640111730000|2021-12-21 18:35:30|2198.5|2198.2|2198.9|2198.6|2199.4|2199.1|2198.4|2198.1|524
1640111740000|2021-12-21 18:35:40|2199|2198.7|2200|2199.7|2200|2199.7|2198.9|2198.6|155
1640111750000|2021-12-21 18:35:50|2199.9|2199.6|2199.3|2199|2200|2199.7|2199|2198.7|96
1640111760000|2021-12-21 18:36:00|2199.1|2198.8|2199.2|2198.9|2199.5|2199.2|2198.9|2198.6|70
1640111770000|2021-12-21 18:36:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|65
1640111780000|2021-12-21 18:36:20|2199.2|2198.9|2199.8|2199.5|2199.8|2199.5|2199.1|2198.8|44
1640111790000|2021-12-21 18:36:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|66
1640111800000|2021-12-21 18:36:40|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|39
1640111810000|2021-12-21 18:36:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|28
1640111820000|2021-12-21 18:37:00|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|78
1640111830000|2021-12-21 18:37:10|2200|2199.7|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|40
1640111840000|2021-12-21 18:37:20|2199.6|2199.3|2199.2|2198.9|2199.7|2199.4|2199.1|2198.8|43
1640111850000|2021-12-21 18:37:30|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199|2198.7|22
1640111860000|2021-12-21 18:37:40|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|44
1640111870000|2021-12-21 18:37:50|2199.8|2199.5|2200.2|2199.9|2200.3|2200|2199.8|2199.5|37
1640111880000|2021-12-21 18:38:00|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|73
1640111890000|2021-12-21 18:38:10|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|71
1640111900000|2021-12-21 18:38:20|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|38
1640111910000|2021-12-21 18:38:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.1|2199.8|25
1640111920000|2021-12-21 18:38:40|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|13
1640111930000|2021-12-21 18:38:50|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|18
1640111940000|2021-12-21 18:39:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|41
1640111950000|2021-12-21 18:39:10|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|65
1640111960000|2021-12-21 18:39:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|41
1640111970000|2021-12-21 18:39:30|2200.8|2200.5|2200.2|2199.9|2200.8|2200.5|2200.2|2199.9|60
1640111980000|2021-12-21 18:39:40|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|19
1640111990000|2021-12-21 18:39:50|2200.2|2199.9|2200|2199.7|2200.4|2200.1|2199.9|2199.6|37
1640112000000|2021-12-21 18:40:00|2199.8|2199.5|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|56
1640112010000|2021-12-21 18:40:10|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.3|2199|58
1640112020000|2021-12-21 18:40:20|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|29
1640112030000|2021-12-21 18:40:30|2200.2|2199.9|2200.7|2200.4|2200.7|2200.4|2200.1|2199.8|79
1640112040000|2021-12-21 18:40:40|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|24
1640112050000|2021-12-21 18:40:50|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.6|2200.3|50
1640112060000|2021-12-21 18:41:00|2200.9|2200.6|2200.5|2200.2|2201|2200.7|2200.5|2200.2|58
1640112070000|2021-12-21 18:41:10|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|7
1640112080000|2021-12-21 18:41:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|37
1640112090000|2021-12-21 18:41:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|9
1640112100000|2021-12-21 18:41:40|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|44
1640112110000|2021-12-21 18:41:50|2200.2|2199.9|2200.5|2200.2|2200.7|2200.4|2200|2199.7|55
1640112120000|2021-12-21 18:42:00|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|27
1640112130000|2021-12-21 18:42:10|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.8|2200.5|59
1640112140000|2021-12-21 18:42:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|9
1640112150000|2021-12-21 18:42:30|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.6|2200.3|81
1640112160000|2021-12-21 18:42:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|22
1640112170000|2021-12-21 18:42:50|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|56
1640112180000|2021-12-21 18:43:00|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.1|2199.8|42
1640112190000|2021-12-21 18:43:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|43
1640112200000|2021-12-21 18:43:20|2200.7|2200.4|2201|2200.7|2201.1|2200.8|2200.5|2200.2|76
1640112210000|2021-12-21 18:43:30|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|36
1640112220000|2021-12-21 18:43:40|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|30
1640112230000|2021-12-21 18:43:50|2201|2200.7|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|23
1640112240000|2021-12-21 18:44:00|2200.6|2200.3|2200.9|2200.6|2201|2200.7|2200.5|2200.2|34
1640112250000|2021-12-21 18:44:10|2201|2200.7|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|48
1640112260000|2021-12-21 18:44:20|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|54
1640112270000|2021-12-21 18:44:30|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|22
1640112280000|2021-12-21 18:44:40|2200|2199.7|2200.3|2200|2200.4|2200.1|2200|2199.7|50
1640112290000|2021-12-21 18:44:50|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2200.2|2199.9|35
1640112300000|2021-12-21 18:45:00|2200.6|2200.3|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|19
1640112310000|2021-12-21 18:45:10|2200.1|2199.8|2199.9|2199.6|2200.3|2200|2199.8|2199.5|30
1640112320000|2021-12-21 18:45:20|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|28
1640112330000|2021-12-21 18:45:30|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200|2199.7|19
1640112340000|2021-12-21 18:45:40|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|22
1640112350000|2021-12-21 18:45:50|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|34
1640112360000|2021-12-21 18:46:00|2200.8|2200.5|2200.4|2200.1|2200.9|2200.6|2200.3|2200|41
1640112370000|2021-12-21 18:46:10|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|19
1640112380000|2021-12-21 18:46:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|33
1640112390000|2021-12-21 18:46:30|2200.8|2200.5|2201|2200.7|2201.2|2200.9|2200.8|2200.5|62
1640112400000|2021-12-21 18:46:40|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201|2200.7|32
1640112410000|2021-12-21 18:46:50|2201.2|2200.9|2200.8|2200.5|2201.2|2200.9|2200.6|2200.3|50
1640112420000|2021-12-21 18:47:00|2200.9|2200.6|2200.4|2200.1|2201|2200.7|2200.4|2200.1|32
1640112430000|2021-12-21 18:47:10|2200.2|2199.9|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|47
1640112440000|2021-12-21 18:47:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|29
1640112450000|2021-12-21 18:47:30|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|26
1640112460000|2021-12-21 18:47:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|32
1640112470000|2021-12-21 18:47:50|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|15
1640112480000|2021-12-21 18:48:00|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|50
1640112490000|2021-12-21 18:48:10|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|21
1640112500000|2021-12-21 18:48:20|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|23
1640112510000|2021-12-21 18:48:30|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|40
1640112520000|2021-12-21 18:48:40|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|55
1640112530000|2021-12-21 18:48:50|2201.1|2200.8|2201.4|2201.1|2201.6|2201.3|2201.1|2200.8|66
1640112540000|2021-12-21 18:49:00|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|262
1640112550000|2021-12-21 18:49:10|2201.8|2201.5|2202.4|2202.1|2202.5|2202.2|2201.8|2201.5|292
1640112560000|2021-12-21 18:49:20|2202.2|2201.9|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|138
1640112570000|2021-12-21 18:49:30|2202.3|2202|2202|2201.7|2202.4|2202.1|2201.9|2201.6|36
1640112580000|2021-12-21 18:49:40|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|20
1640112590000|2021-12-21 18:49:50|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202|2201.7|19
1640112600000|2021-12-21 18:50:00|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202|2201.7|13
1640112610000|2021-12-21 18:50:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.3|2202|55
1640112620000|2021-12-21 18:50:20|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.2|2201.9|67
1640112630000|2021-12-21 18:50:30|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2201.8|2201.5|18
1640112640000|2021-12-21 18:50:40|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.9|2201.6|34
1640112650000|2021-12-21 18:50:50|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|36
1640112660000|2021-12-21 18:51:00|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.3|2201|65
1640112670000|2021-12-21 18:51:10|2201.4|2201.1|2200.9|2200.6|2201.5|2201.2|2200.9|2200.6|28
1640112680000|2021-12-21 18:51:20|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.8|2200.5|71
1640112690000|2021-12-21 18:51:30|2201|2200.7|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|59
1640112700000|2021-12-21 18:51:40|2200.8|2200.5|2200.7|2200.4|2201|2200.7|2200.6|2200.3|45
1640112710000|2021-12-21 18:51:50|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|45
1640112720000|2021-12-21 18:52:00|2200.9|2200.6|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|27
1640112730000|2021-12-21 18:52:10|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|27
1640112740000|2021-12-21 18:52:20|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|34
1640112750000|2021-12-21 18:52:30|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|22
1640112760000|2021-12-21 18:52:40|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|19
1640112770000|2021-12-21 18:52:50|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.7|2200.4|11
1640112780000|2021-12-21 18:53:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|22
1640112790000|2021-12-21 18:53:10|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.2|2199.9|29
1640112800000|2021-12-21 18:53:20|2200.6|2200.3|2199.9|2199.6|2200.6|2200.3|2199.9|2199.6|53
1640112810000|2021-12-21 18:53:30|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.5|2199.2|28
1640112820000|2021-12-21 18:53:40|2199.7|2199.4|2199.2|2198.9|2199.7|2199.4|2199.2|2198.9|61
1640112830000|2021-12-21 18:53:50|2199.3|2199|2199.9|2199.6|2199.9|2199.6|2199.3|2199|44
1640112840000|2021-12-21 18:54:00|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2199.9|2199.6|28
1640112850000|2021-12-21 18:54:10|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|8
1640112860000|2021-12-21 18:54:20|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|18
1640112870000|2021-12-21 18:54:30|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|17
1640112880000|2021-12-21 18:54:40|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.7|2199.4|29
1640112890000|2021-12-21 18:54:50|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|20
1640112900000|2021-12-21 18:55:00|2200.3|2200|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|28
1640112910000|2021-12-21 18:55:10|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2200.1|2199.8|16
1640112920000|2021-12-21 18:55:20|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|33
1640112930000|2021-12-21 18:55:30|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.6|2199.3|19
1640112940000|2021-12-21 18:55:40|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.5|2199.2|37
1640112950000|2021-12-21 18:55:50|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|13
1640112960000|2021-12-21 18:56:00|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2199.8|2199.5|39
1640112970000|2021-12-21 18:56:10|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|26
1640112980000|2021-12-21 18:56:20|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.9|2199.6|23
1640112990000|2021-12-21 18:56:30|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.7|2199.4|20
1640113000000|2021-12-21 18:56:40|2199.8|2199.5|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|38
1640113010000|2021-12-21 18:56:50|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|71
1640113020000|2021-12-21 18:57:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|34
1640113030000|2021-12-21 18:57:10|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.6|2200.3|19
1640113040000|2021-12-21 18:57:20|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|27
1640113050000|2021-12-21 18:57:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|23
1640113060000|2021-12-21 18:57:40|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|18
1640113070000|2021-12-21 18:57:50|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2200.9|2200.6|25
1640113080000|2021-12-21 18:58:00|2201.1|2200.8|2201.2|2200.9|2201.5|2201.2|2201|2200.7|24
1640113090000|2021-12-21 18:58:10|2201.1|2200.8|2201.4|2201.1|2201.5|2201.2|2201.1|2200.8|20
1640113100000|2021-12-21 18:58:20|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|26
1640113110000|2021-12-21 18:58:30|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|33
1640113120000|2021-12-21 18:58:40|2201.1|2200.8|2201.1|2200.8|2201.3|2201|2201.1|2200.8|13
1640113130000|2021-12-21 18:58:50|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.5|2200.2|78
1640113140000|2021-12-21 18:59:00|2200.4|2200.1|2199.7|2199.4|2200.4|2200.1|2199.7|2199.4|37
1640113150000|2021-12-21 18:59:10|2199.6|2199.3|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|25
1640113160000|2021-12-21 18:59:20|2199.6|2199.3|2199.2|2198.9|2199.7|2199.4|2199.2|2198.9|38
1640113170000|2021-12-21 18:59:30|2199.3|2199|2200|2199.7|2200.1|2199.8|2199.3|2199|18
1640113180000|2021-12-21 18:59:40|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2199.7|2199.4|28
1640113190000|2021-12-21 18:59:50|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|46
1640113200000|2021-12-21 19:00:00|2200|2199.7|2200.5|2200.2|2200.6|2200.3|2199.9|2199.6|37
1640113210000|2021-12-21 19:00:10|2200.6|2200.3|2199.8|2199.5|2200.7|2200.4|2199.8|2199.5|93
1640113220000|2021-12-21 19:00:20|2199.9|2199.6|2199.6|2199.3|2200.1|2199.8|2199.5|2199.2|39
1640113230000|2021-12-21 19:00:30|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|95
1640113240000|2021-12-21 19:00:40|2199.3|2199|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|24
1640113250000|2021-12-21 19:00:50|2199.2|2198.9|2198.8|2198.5|2199.4|2199.1|2198.8|2198.5|64
1640113260000|2021-12-21 19:01:00|2198.9|2198.6|2199.2|2198.9|2199.4|2199.1|2198.9|2198.6|29
1640113270000|2021-12-21 19:01:10|2199.3|2199|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|22
1640113280000|2021-12-21 19:01:20|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.2|2198.9|11
1640113290000|2021-12-21 19:01:30|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|81
1640113300000|2021-12-21 19:01:40|2199.4|2199.1|2199.6|2199.3|2199.7|2199.4|2199.3|2199|18
1640113310000|2021-12-21 19:01:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.4|2199.1|36
1640113320000|2021-12-21 19:02:00|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199|2198.7|32
1640113330000|2021-12-21 19:02:10|2199.2|2198.9|2199.1|2198.8|2199.3|2199|2199|2198.7|38
1640113340000|2021-12-21 19:02:20|2199.2|2198.9|2199.9|2199.6|2199.9|2199.6|2199.2|2198.9|20
1640113350000|2021-12-21 19:02:30|2199.8|2199.5|2200|2199.7|2200.1|2199.8|2199.8|2199.5|50
1640113360000|2021-12-21 19:02:40|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|26
1640113370000|2021-12-21 19:02:50|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.3|2200|46
1640113380000|2021-12-21 19:03:00|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.6|2200.3|79
1640113390000|2021-12-21 19:03:10|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|43
1640113400000|2021-12-21 19:03:20|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.9|2200.6|20
1640113410000|2021-12-21 19:03:30|2200.9|2200.6|2201.2|2200.9|2201.3|2201|2200.8|2200.5|26
1640113420000|2021-12-21 19:03:40|2201|2200.7|2201.2|2200.9|2201.3|2201|2201|2200.7|13
1640113430000|2021-12-21 19:03:50|2201.3|2201|2201.6|2201.3|2201.7|2201.4|2201.3|2201|30
1640113440000|2021-12-21 19:04:00|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|20
1640113450000|2021-12-21 19:04:10|2201.3|2201|2201.5|2201.2|2201.6|2201.3|2201.3|2201|26
1640113460000|2021-12-21 19:04:20|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.2|2200.9|12
1640113470000|2021-12-21 19:04:30|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2200.9|2200.6|15
1640113480000|2021-12-21 19:04:40|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|20
1640113490000|2021-12-21 19:04:50|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|9
1640113500000|2021-12-21 19:05:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2200.7|2200.4|88
1640113510000|2021-12-21 19:05:10|2201.4|2201.1|2201.1|2200.8|2201.6|2201.3|2201|2200.7|16
1640113520000|2021-12-21 19:05:20|2201|2200.7|2201.2|2200.9|2201.3|2201|2201|2200.7|14
1640113530000|2021-12-21 19:05:30|2201.1|2200.8|2201.3|2201|2201.4|2201.1|2201.1|2200.8|14
1640113540000|2021-12-21 19:05:40|2201.4|2201.1|2201|2200.7|2201.5|2201.2|2201|2200.7|25
1640113550000|2021-12-21 19:05:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|25
1640113560000|2021-12-21 19:06:00|2201|2200.7|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|28
1640113570000|2021-12-21 19:06:10|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|29
1640113580000|2021-12-21 19:06:20|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|29
1640113590000|2021-12-21 19:06:30|2200.7|2200.4|2200.4|2200.1|2200.8|2200.5|2200.3|2200|51
1640113600000|2021-12-21 19:06:40|2200.3|2200|2200.8|2200.5|2200.9|2200.6|2200.3|2200|36
1640113610000|2021-12-21 19:06:50|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|19
1640113620000|2021-12-21 19:07:00|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|27
1640113630000|2021-12-21 19:07:10|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|51
1640113640000|2021-12-21 19:07:20|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2200|2199.7|32
1640113650000|2021-12-21 19:07:30|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.7|2199.4|34
1640113660000|2021-12-21 19:07:40|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.3|2199|47
1640113670000|2021-12-21 19:07:50|2199.4|2199.1|2200.1|2199.8|2200.3|2200|2199.4|2199.1|59
1640113680000|2021-12-21 19:08:00|2200.2|2199.9|2200.8|2200.5|2201|2200.7|2200.1|2199.8|47
1640113690000|2021-12-21 19:08:10|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.6|2200.3|36
1640113700000|2021-12-21 19:08:20|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|33
1640113710000|2021-12-21 19:08:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|22
1640113720000|2021-12-21 19:08:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.8|2200.5|16
1640113730000|2021-12-21 19:08:50|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|28
1640113740000|2021-12-21 19:09:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|52
1640113750000|2021-12-21 19:09:10|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.6|2200.3|38
1640113760000|2021-12-21 19:09:20|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|54
1640113770000|2021-12-21 19:09:30|2201|2200.7|2201.1|2200.8|2201.3|2201|2200.9|2200.6|10
1640113780000|2021-12-21 19:09:40|2201|2200.7|2201.3|2201|2201.4|2201.1|2201|2200.7|27
1640113790000|2021-12-21 19:09:50|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|21
1640113800000|2021-12-21 19:10:00|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|31
1640113810000|2021-12-21 19:10:10|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201|2200.7|14
1640113820000|2021-12-21 19:10:20|2201.3|2201|2201|2200.7|2201.3|2201|2200.9|2200.6|27
1640113830000|2021-12-21 19:10:30|2200.9|2200.6|2201|2200.7|2201.2|2200.9|2200.8|2200.5|32
1640113840000|2021-12-21 19:10:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|17
1640113850000|2021-12-21 19:10:50|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|18
1640113860000|2021-12-21 19:11:00|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|14
1640113870000|2021-12-21 19:11:10|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.7|2200.4|42
1640113880000|2021-12-21 19:11:20|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|8
1640113890000|2021-12-21 19:11:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|5
1640113900000|2021-12-21 19:11:40|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|12
1640113910000|2021-12-21 19:11:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|7
1640113920000|2021-12-21 19:12:00|2200.8|2200.5|2200.4|2200.1|2200.9|2200.6|2200.2|2199.9|22
1640113930000|2021-12-21 19:12:10|2200.5|2200.2|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|13
1640113940000|2021-12-21 19:12:20|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.4|2200.1|6
1640113950000|2021-12-21 19:12:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|15
1640113960000|2021-12-21 19:12:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|7
1640113970000|2021-12-21 19:12:50|2201|2200.7|2201.2|2200.9|2201.3|2201|2201|2200.7|9
1640113980000|2021-12-21 19:13:00|2201.3|2201|2201|2200.7|2201.4|2201.1|2201|2200.7|29
1640113990000|2021-12-21 19:13:10|2201.1|2200.8|2201.3|2201|2201.4|2201.1|2201|2200.7|22
1640114000000|2021-12-21 19:13:20|2201.2|2200.9|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|50
1640114010000|2021-12-21 19:13:30|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.3|2201|36
1640114020000|2021-12-21 19:13:40|2201.3|2201|2201.5|2201.2|2201.6|2201.3|2201.3|2201|6
1640114030000|2021-12-21 19:13:50|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|25
1640114040000|2021-12-21 19:14:00|2201.3|2201|2201|2200.7|2201.3|2201|2200.9|2200.6|36
1640114050000|2021-12-21 19:14:10|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2200.3|2200|38
1640114060000|2021-12-21 19:14:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|35
1640114070000|2021-12-21 19:14:30|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2199.9|2199.6|35
1640114080000|2021-12-21 19:14:40|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|11
1640114090000|2021-12-21 19:14:50|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|15
1640114100000|2021-12-21 19:15:00|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|33
1640114110000|2021-12-21 19:15:10|2199.9|2199.6|2200.3|2200|2200.4|2200.1|2199.8|2199.5|49
1640114120000|2021-12-21 19:15:20|2200.2|2199.9|2199.8|2199.5|2200.3|2200|2199.7|2199.4|20
1640114130000|2021-12-21 19:15:30|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|34
1640114140000|2021-12-21 19:15:40|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.7|2199.4|26
1640114150000|2021-12-21 19:15:50|2200.3|2200|2200.1|2199.8|2200.5|2200.2|2199.9|2199.6|24
1640114160000|2021-12-21 19:16:00|2200.2|2199.9|2200.4|2200.1|2200.7|2200.4|2200.2|2199.9|18
1640114170000|2021-12-21 19:16:10|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|18
1640114180000|2021-12-21 19:16:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.1|2199.8|9
1640114190000|2021-12-21 19:16:30|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.3|2200|15
1640114200000|2021-12-21 19:16:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|19
1640114210000|2021-12-21 19:16:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|25
1640114220000|2021-12-21 19:17:00|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.3|2200|25
1640114230000|2021-12-21 19:17:10|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|12
1640114240000|2021-12-21 19:17:20|2200.8|2200.5|2201.2|2200.9|2201.3|2201|2200.8|2200.5|28
1640114250000|2021-12-21 19:17:30|2201.1|2200.8|2200.9|2200.6|2201.3|2201|2200.9|2200.6|45
1640114260000|2021-12-21 19:17:40|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.3|2200|46
1640114270000|2021-12-21 19:17:50|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.1|2199.8|30
1640114280000|2021-12-21 19:18:00|2200.5|2200.2|2200|2199.7|2200.6|2200.3|2199.8|2199.5|44
1640114290000|2021-12-21 19:18:10|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.6|2199.3|18
1640114300000|2021-12-21 19:18:20|2199.7|2199.4|2200|2199.7|2200.2|2199.9|2199.7|2199.4|8
1640114310000|2021-12-21 19:18:30|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|6
1640114320000|2021-12-21 19:18:40|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|9
1640114330000|2021-12-21 19:18:50|2199.6|2199.3|2200|2199.7|2200.4|2200.1|2199.6|2199.3|32
1640114340000|2021-12-21 19:19:00|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.7|2199.4|21
1640114350000|2021-12-21 19:19:10|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.6|2199.3|37
1640114360000|2021-12-21 19:19:20|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2199.9|2199.6|24
1640114370000|2021-12-21 19:19:30|2200.2|2199.9|2199.6|2199.3|2200.2|2199.9|2199.6|2199.3|30
1640114380000|2021-12-21 19:19:40|2199.4|2199.1|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|31
1640114390000|2021-12-21 19:19:50|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|21
1640114400000|2021-12-21 19:20:00|2199.6|2199.3|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|23
1640114410000|2021-12-21 19:20:10|2199.3|2199|2199.2|2198.9|2199.5|2199.2|2199|2198.7|38
1640114420000|2021-12-21 19:20:20|2199.1|2198.8|2198.9|2198.6|2199.3|2199|2198.9|2198.6|46
1640114430000|2021-12-21 19:20:30|2199|2198.7|2199.3|2199|2199.3|2199|2198.9|2198.6|21
1640114440000|2021-12-21 19:20:40|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|36
1640114450000|2021-12-21 19:20:50|2199.2|2198.9|2199.1|2198.8|2199.3|2199|2198.9|2198.6|22
1640114460000|2021-12-21 19:21:00|2199.2|2198.9|2199|2198.7|2199.4|2199.1|2199|2198.7|17
1640114470000|2021-12-21 19:21:10|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|15
1640114480000|2021-12-21 19:21:20|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.8|2198.5|20
1640114490000|2021-12-21 19:21:30|2199.1|2198.8|2199.5|2199.2|2199.7|2199.4|2199.1|2198.8|26
1640114500000|2021-12-21 19:21:40|2199.4|2199.1|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|9
1640114510000|2021-12-21 19:21:50|2199.1|2198.8|2199.3|2199|2199.4|2199.1|2199.1|2198.8|7
1640114520000|2021-12-21 19:22:00|2199.4|2199.1|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|20
1640114530000|2021-12-21 19:22:10|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|12
1640114540000|2021-12-21 19:22:20|2199.9|2199.6|2199.6|2199.3|2200|2199.7|2199.6|2199.3|36
1640114550000|2021-12-21 19:22:30|2199.7|2199.4|2199.1|2198.8|2199.7|2199.4|2199.1|2198.8|20
1640114560000|2021-12-21 19:22:40|2199.2|2198.9|2199|2198.7|2199.4|2199.1|2198.9|2198.6|23
1640114570000|2021-12-21 19:22:50|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.7|2198.4|40
1640114580000|2021-12-21 19:23:00|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|53
1640114590000|2021-12-21 19:23:10|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198.2|2197.9|94
1640114600000|2021-12-21 19:23:20|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198|2197.7|34
1640114610000|2021-12-21 19:23:30|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.1|2197.8|44
1640114620000|2021-12-21 19:23:40|2198.5|2198.2|2198.4|2198.1|2198.7|2198.4|2198.3|2198|31
1640114630000|2021-12-21 19:23:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.3|2198|50
1640114640000|2021-12-21 19:24:00|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.2|2197.9|16
1640114650000|2021-12-21 19:24:10|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.3|2198|13
1640114660000|2021-12-21 19:24:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.1|2197.8|17
1640114670000|2021-12-21 19:24:30|2198.2|2197.9|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|25
1640114680000|2021-12-21 19:24:40|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|10
1640114690000|2021-12-21 19:24:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.1|2197.8|12
1640114700000|2021-12-21 19:25:00|2198.4|2198.1|2198.6|2198.3|2198.7|2198.4|2198.4|2198.1|38
1640114710000|2021-12-21 19:25:10|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|17
1640114720000|2021-12-21 19:25:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|21
1640114730000|2021-12-21 19:25:30|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.6|2198.3|18
1640114740000|2021-12-21 19:25:40|2198.9|2198.6|2199.7|2199.4|2199.7|2199.4|2198.9|2198.6|52
1640114750000|2021-12-21 19:25:50|2199.8|2199.5|2200.3|2200|2200.4|2200.1|2199.8|2199.5|84
1640114760000|2021-12-21 19:26:00|2200.4|2200.1|2200|2199.7|2200.5|2200.2|2200|2199.7|25
1640114770000|2021-12-21 19:26:10|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|26
1640114780000|2021-12-21 19:26:20|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.2|2198.9|45
1640114790000|2021-12-21 19:26:30|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.3|2199|14
1640114800000|2021-12-21 19:26:40|2199.2|2198.9|2199.4|2199.1|2199.5|2199.2|2198.9|2198.6|100
1640114810000|2021-12-21 19:26:50|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2199.3|2199|11
1640114820000|2021-12-21 19:27:00|2199.2|2198.9|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|21
1640114830000|2021-12-21 19:27:10|2199.5|2199.2|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|25
1640114840000|2021-12-21 19:27:20|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|17
1640114850000|2021-12-21 19:27:30|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|16
1640114860000|2021-12-21 19:27:40|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2199.6|2199.3|22
1640114870000|2021-12-21 19:27:50|2200|2199.7|2199.3|2199|2200|2199.7|2199.3|2199|25
1640114880000|2021-12-21 19:28:00|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2198.7|2198.4|35
1640114890000|2021-12-21 19:28:10|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.1|2198.8|12
1640114900000|2021-12-21 19:28:20|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|12
1640114910000|2021-12-21 19:28:30|2199.5|2199.2|2198.8|2198.5|2199.5|2199.2|2198.8|2198.5|42
1640114920000|2021-12-21 19:28:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|2
1640114930000|2021-12-21 19:28:50|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.9|2198.6|14
1640114940000|2021-12-21 19:29:00|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.8|2198.5|54
1640114950000|2021-12-21 19:29:10|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|12
1640114960000|2021-12-21 19:29:20|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2199|2198.7|23
1640114970000|2021-12-21 19:29:30|2198.8|2198.5|2199.3|2199|2199.4|2199.1|2198.7|2198.4|50
1640114980000|2021-12-21 19:29:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199|2198.7|47
1640114990000|2021-12-21 19:29:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|13
1640115000000|2021-12-21 19:30:00|2199.2|2198.9|2199.3|2199|2199.4|2199.1|2199.1|2198.8|72
1640115010000|2021-12-21 19:30:10|2199.2|2198.9|2200.1|2199.8|2200.1|2199.8|2199.1|2198.8|73
1640115020000|2021-12-21 19:30:20|2200|2199.7|2199.4|2199.1|2200.4|2200.1|2199.4|2199.1|89
1640115030000|2021-12-21 19:30:30|2199.3|2199|2200.2|2199.9|2200.2|2199.9|2198.9|2198.6|67
1640115040000|2021-12-21 19:30:40|2200.3|2200|2201|2200.7|2201.1|2200.8|2200.2|2199.9|75
1640115050000|2021-12-21 19:30:50|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201|2200.7|44
1640115060000|2021-12-21 19:31:00|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2200.9|2200.6|23
1640115070000|2021-12-21 19:31:10|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.5|2200.2|24
1640115080000|2021-12-21 19:31:20|2200.6|2200.3|2201.2|2200.9|2201.3|2201|2200.6|2200.3|43
1640115090000|2021-12-21 19:31:30|2201.3|2201|2201|2200.7|2201.5|2201.2|2201|2200.7|28
1640115100000|2021-12-21 19:31:40|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.4|2200.1|16
1640115110000|2021-12-21 19:31:50|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.3|2200|16
1640115120000|2021-12-21 19:32:00|2200.5|2200.2|2200.2|2199.9|2200.6|2200.3|2200.1|2199.8|38
1640115130000|2021-12-21 19:32:10|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.2|2199.9|13
1640115140000|2021-12-21 19:32:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.1|2199.8|18
1640115150000|2021-12-21 19:32:30|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.3|2200|15
1640115160000|2021-12-21 19:32:40|2200.3|2200|2200.5|2200.2|2200.7|2200.4|2200.3|2200|10
1640115170000|2021-12-21 19:32:50|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.2|2199.9|5
1640115180000|2021-12-21 19:33:00|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.1|2199.8|22
1640115190000|2021-12-21 19:33:10|2200.4|2200.1|2199.9|2199.6|2200.4|2200.1|2199.7|2199.4|32
1640115200000|2021-12-21 19:33:20|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|22
1640115210000|2021-12-21 19:33:30|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.8|2199.5|21
1640115220000|2021-12-21 19:33:40|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.6|2199.3|25
1640115230000|2021-12-21 19:33:50|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|6
1640115240000|2021-12-21 19:34:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|20
1640115250000|2021-12-21 19:34:10|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2200|2199.7|6
1640115260000|2021-12-21 19:34:20|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|9
1640115270000|2021-12-21 19:34:30|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|17
1640115280000|2021-12-21 19:34:40|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|5
1640115290000|2021-12-21 19:34:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|24
1640115300000|2021-12-21 19:35:00|2199.8|2199.5|2199.3|2199|2199.9|2199.6|2199.3|2199|56
1640115310000|2021-12-21 19:35:10|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|42
1640115320000|2021-12-21 19:35:20|2199.5|2199.2|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|15
1640115330000|2021-12-21 19:35:30|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|9
1640115340000|2021-12-21 19:35:40|2199.4|2199.1|2199.5|2199.2|2199.8|2199.5|2199.4|2199.1|21
1640115350000|2021-12-21 19:35:50|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.3|2199|10
1640115360000|2021-12-21 19:36:00|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.8|2198.5|42
1640115370000|2021-12-21 19:36:10|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|23
1640115380000|2021-12-21 19:36:20|2198.9|2198.6|2198.6|2198.3|2199|2198.7|2198.6|2198.3|18
1640115390000|2021-12-21 19:36:30|2198.7|2198.4|2198.3|2198|2198.7|2198.4|2198.3|2198|27
1640115400000|2021-12-21 19:36:40|2198.4|2198.1|2198|2197.7|2198.4|2198.1|2198|2197.7|19
1640115410000|2021-12-21 19:36:50|2198.1|2197.8|2198.3|2198|2198.4|2198.1|2197.9|2197.6|21
1640115420000|2021-12-21 19:37:00|2198.4|2198.1|2198|2197.7|2198.5|2198.2|2198|2197.7|30
1640115430000|2021-12-21 19:37:10|2198.1|2197.8|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|25
1640115440000|2021-12-21 19:37:20|2198|2197.7|2198.3|2198|2198.3|2198|2198|2197.7|20
1640115450000|2021-12-21 19:37:30|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.7|2197.4|24
1640115460000|2021-12-21 19:37:40|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.3|2197|109
1640115470000|2021-12-21 19:37:50|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.3|2197|21
1640115480000|2021-12-21 19:38:00|2197.5|2197.2|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|37
1640115490000|2021-12-21 19:38:10|2197.4|2197.1|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|18
1640115500000|2021-12-21 19:38:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|31
1640115510000|2021-12-21 19:38:30|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.3|2197|22
1640115520000|2021-12-21 19:38:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.1|2196.8|23
1640115530000|2021-12-21 19:38:50|2197.4|2197.1|2197.3|2197|2197.6|2197.3|2197.3|2197|9
1640115540000|2021-12-21 19:39:00|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2197|2196.7|33
1640115550000|2021-12-21 19:39:10|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|26
1640115560000|2021-12-21 19:39:20|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|21
1640115570000|2021-12-21 19:39:30|2196.8|2196.5|2197.4|2197.1|2197.5|2197.2|2196.7|2196.4|24
1640115580000|2021-12-21 19:39:40|2197.3|2197|2196.3|2196|2197.3|2197|2196.3|2196|110
1640115590000|2021-12-21 19:39:50|2196.2|2195.9|2195.7|2195.4|2196.3|2196|2195.6|2195.3|62
1640115600000|2021-12-21 19:40:00|2195.8|2195.5|2196.3|2196|2196.3|2196|2195.6|2195.3|110
1640115610000|2021-12-21 19:40:10|2196.6|2196.3|2196.4|2196.1|2196.8|2196.5|2196.3|2196|45
1640115620000|2021-12-21 19:40:20|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|27
1640115630000|2021-12-21 19:40:30|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2195.6|2195.3|109
1640115640000|2021-12-21 19:40:40|2196.1|2195.8|2196.2|2195.9|2196.3|2196|2196|2195.7|33
1640115650000|2021-12-21 19:40:50|2196.1|2195.8|2196|2195.7|2196.3|2196|2195.9|2195.6|52
1640115660000|2021-12-21 19:41:00|2196.3|2196|2196.2|2195.9|2196.6|2196.3|2196.2|2195.9|72
1640115670000|2021-12-21 19:41:10|2196|2195.7|2196.5|2196.2|2196.5|2196.2|2196|2195.7|14
1640115680000|2021-12-21 19:41:20|2196.4|2196.1|2197.1|2196.8|2197.2|2196.9|2196.3|2196|54
1640115690000|2021-12-21 19:41:30|2197|2196.7|2197.4|2197.1|2197.5|2197.2|2196.9|2196.6|46
1640115700000|2021-12-21 19:41:40|2197.3|2197|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|55
1640115710000|2021-12-21 19:41:50|2197.2|2196.9|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|15
1640115720000|2021-12-21 19:42:00|2197|2196.7|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|180
1640115730000|2021-12-21 19:42:10|2196.4|2196.1|2196.9|2196.6|2197|2196.7|2196.3|2196|39
1640115740000|2021-12-21 19:42:20|2196.8|2196.5|2197|2196.7|2197.1|2196.8|2196.8|2196.5|9
1640115750000|2021-12-21 19:42:30|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2196.7|2196.4|15
1640115760000|2021-12-21 19:42:40|2196.9|2196.6|2196.6|2196.3|2197|2196.7|2196.6|2196.3|23
1640115770000|2021-12-21 19:42:50|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|67
1640115780000|2021-12-21 19:43:00|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|75
1640115790000|2021-12-21 19:43:10|2196.3|2196|2196.3|2196|2196.4|2196.1|2196|2195.7|60
1640115800000|2021-12-21 19:43:20|2196.2|2195.9|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|25
1640115810000|2021-12-21 19:43:30|2196.3|2196|2195.9|2195.6|2196.4|2196.1|2195.8|2195.5|62
1640115820000|2021-12-21 19:43:40|2195.8|2195.5|2195.4|2195.1|2195.9|2195.6|2195.3|2195|61
1640115830000|2021-12-21 19:43:50|2195.3|2195|2195.4|2195.1|2195.6|2195.3|2195.1|2194.8|91
1640115840000|2021-12-21 19:44:00|2195.6|2195.3|2196.3|2196|2196.4|2196.1|2195.4|2195.1|124
1640115850000|2021-12-21 19:44:10|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|44
1640115860000|2021-12-21 19:44:20|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.3|2196|79
1640115870000|2021-12-21 19:44:30|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.6|2196.3|28
1640115880000|2021-12-21 19:44:40|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.4|2196.1|14
1640115890000|2021-12-21 19:44:50|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|10
1640115900000|2021-12-21 19:45:00|2196.7|2196.4|2196.5|2196.2|2197|2196.7|2196.3|2196|26
1640115910000|2021-12-21 19:45:10|2196.6|2196.3|2197.3|2197|2197.4|2197.1|2196.6|2196.3|47
1640115920000|2021-12-21 19:45:20|2197.2|2196.9|2197.5|2197.2|2197.7|2197.4|2197.2|2196.9|173
1640115930000|2021-12-21 19:45:30|2197.6|2197.3|2197.4|2197.1|2197.7|2197.4|2197.4|2197.1|36
1640115940000|2021-12-21 19:45:40|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197|2196.7|16
1640115950000|2021-12-21 19:45:50|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|23
1640115960000|2021-12-21 19:46:00|2197.6|2197.3|2198|2197.7|2198.1|2197.8|2197.4|2197.1|46
1640115970000|2021-12-21 19:46:10|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198|2197.7|24
1640115980000|2021-12-21 19:46:20|2198.1|2197.8|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|32
1640115990000|2021-12-21 19:46:30|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|25
1640116000000|2021-12-21 19:46:40|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|40
1640116010000|2021-12-21 19:46:50|2198.8|2198.5|2199.2|2198.9|2199.3|2199|2198.8|2198.5|45
1640116020000|2021-12-21 19:47:00|2199.3|2199|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|57
1640116030000|2021-12-21 19:47:10|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.6|2198.3|23
1640116040000|2021-12-21 19:47:20|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.7|2198.4|10
1640116050000|2021-12-21 19:47:30|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|15
1640116060000|2021-12-21 19:47:40|2198.9|2198.6|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|53
1640116070000|2021-12-21 19:47:50|2199.4|2199.1|2200|2199.7|2200.1|2199.8|2199.4|2199.1|54
1640116080000|2021-12-21 19:48:00|2199.9|2199.6|2201|2200.7|2201|2200.7|2199.8|2199.5|92
1640116090000|2021-12-21 19:48:10|2201.1|2200.8|2201.5|2201.2|2201.6|2201.3|2200.8|2200.5|122
1640116100000|2021-12-21 19:48:20|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.2|2200.9|58
1640116110000|2021-12-21 19:48:30|2201.2|2200.9|2201.2|2200.9|2201.4|2201.1|2201|2200.7|44
1640116120000|2021-12-21 19:48:40|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|78
1640116130000|2021-12-21 19:48:50|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|44
1640116140000|2021-12-21 19:49:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.1|2200.8|127
1640116150000|2021-12-21 19:49:10|2201.6|2201.3|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|20
1640116160000|2021-12-21 19:49:20|2201|2200.7|2201|2200.7|2201.2|2200.9|2200.8|2200.5|45
1640116170000|2021-12-21 19:49:30|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.7|2200.4|25
1640116180000|2021-12-21 19:49:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|146
1640116190000|2021-12-21 19:49:50|2200.8|2200.5|2200.9|2200.6|2201.1|2200.8|2200.6|2200.3|67
1640116200000|2021-12-21 19:50:00|2200.8|2200.5|2201.6|2201.3|2201.7|2201.4|2200.7|2200.4|73
1640116210000|2021-12-21 19:50:10|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.4|2201.1|66
1640116220000|2021-12-21 19:50:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|17
1640116230000|2021-12-21 19:50:30|2201.6|2201.3|2201.6|2201.3|2201.9|2201.6|2201.5|2201.2|46
1640116240000|2021-12-21 19:50:40|2201.7|2201.4|2201.3|2201|2202|2201.7|2201.3|2201|39
1640116250000|2021-12-21 19:50:50|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|30
1640116260000|2021-12-21 19:51:00|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201|2200.7|41
1640116270000|2021-12-21 19:51:10|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|84
1640116280000|2021-12-21 19:51:20|2201|2200.7|2200.9|2200.6|2201.2|2200.9|2200.3|2200|46
1640116290000|2021-12-21 19:51:30|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|34
1640116300000|2021-12-21 19:51:40|2200.9|2200.6|2200.9|2200.6|2201.2|2200.9|2200.6|2200.3|24
1640116310000|2021-12-21 19:51:50|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.6|2200.3|35
1640116320000|2021-12-21 19:52:00|2200.5|2200.2|2200.3|2200|2200.7|2200.4|2200.3|2200|34
1640116330000|2021-12-21 19:52:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200|2199.7|52
1640116340000|2021-12-21 19:52:20|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200|2199.7|63
1640116350000|2021-12-21 19:52:30|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.9|2199.6|77
1640116360000|2021-12-21 19:52:40|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|44
1640116370000|2021-12-21 19:52:50|2200|2199.7|2200|2199.7|2200|2199.7|2199.8|2199.5|33
1640116380000|2021-12-21 19:53:00|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.8|2199.5|64
1640116390000|2021-12-21 19:53:10|2200.1|2199.8|2200.7|2200.4|2200.9|2200.6|2200.1|2199.8|78
1640116400000|2021-12-21 19:53:20|2200.6|2200.3|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|26
1640116410000|2021-12-21 19:53:30|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|10
1640116420000|2021-12-21 19:53:40|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|35
1640116430000|2021-12-21 19:53:50|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|25
1640116440000|2021-12-21 19:54:00|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.1|2199.8|17
1640116450000|2021-12-21 19:54:10|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|12
1640116460000|2021-12-21 19:54:20|2200.6|2200.3|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|23
1640116470000|2021-12-21 19:54:30|2200.6|2200.3|2200.6|2200.3|2200.9|2200.6|2200.5|2200.2|16
1640116480000|2021-12-21 19:54:40|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|17
1640116490000|2021-12-21 19:54:50|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|20
1640116500000|2021-12-21 19:55:00|2200.5|2200.2|2200.5|2200.2|2200.8|2200.5|2200.3|2200|17
1640116510000|2021-12-21 19:55:10|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.3|2200|24
1640116520000|2021-12-21 19:55:20|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|30
1640116530000|2021-12-21 19:55:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200|2199.7|23
1640116540000|2021-12-21 19:55:40|2200.1|2199.8|2200.8|2200.5|2200.8|2200.5|2200.1|2199.8|81
1640116550000|2021-12-21 19:55:50|2200.9|2200.6|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|46
1640116560000|2021-12-21 19:56:00|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|24
1640116570000|2021-12-21 19:56:10|2201.2|2200.9|2201.9|2201.6|2201.9|2201.6|2201.1|2200.8|197
1640116580000|2021-12-21 19:56:20|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|79
1640116590000|2021-12-21 19:56:30|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2201.9|2201.6|55
1640116600000|2021-12-21 19:56:40|2201.9|2201.6|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|33
1640116610000|2021-12-21 19:56:50|2201.7|2201.4|2202|2201.7|2202.1|2201.8|2201.6|2201.3|49
1640116620000|2021-12-21 19:57:00|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201|2200.7|50
1640116630000|2021-12-21 19:57:10|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.3|2201|32
1640116640000|2021-12-21 19:57:20|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|9
1640116650000|2021-12-21 19:57:30|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.1|2200.8|22
1640116660000|2021-12-21 19:57:40|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2200.7|2200.4|29
1640116670000|2021-12-21 19:57:50|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|15
1640116680000|2021-12-21 19:58:00|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|34
1640116690000|2021-12-21 19:58:10|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.3|2201|24
1640116700000|2021-12-21 19:58:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|9
1640116710000|2021-12-21 19:58:30|2201.2|2200.9|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|43
1640116720000|2021-12-21 19:58:40|2201.6|2201.3|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|50
1640116730000|2021-12-21 19:58:50|2201.7|2201.4|2201.3|2201|2201.8|2201.5|2201.2|2200.9|26
1640116740000|2021-12-21 19:59:00|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.8|2200.5|52
1640116750000|2021-12-21 19:59:10|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.7|2200.4|14
1640116760000|2021-12-21 19:59:20|2200.6|2200.3|2200.9|2200.6|2201|2200.7|2200.6|2200.3|18
1640116770000|2021-12-21 19:59:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|5
1640116780000|2021-12-21 19:59:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|16
1640116790000|2021-12-21 19:59:50|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2200.9|2200.6|19
1640116800000|2021-12-21 20:00:00|2201|2200.7|2200.7|2200.4|2201.1|2200.8|2200.2|2199.9|53
1640116810000|2021-12-21 20:00:10|2200.6|2200.3|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|44
1640116820000|2021-12-21 20:00:20|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|38
1640116830000|2021-12-21 20:00:30|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2200.3|2200|22
1640116840000|2021-12-21 20:00:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|26
1640116850000|2021-12-21 20:00:50|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.3|2200|30
1640116860000|2021-12-21 20:01:00|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.9|2200.6|22
1640116870000|2021-12-21 20:01:10|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2200.9|2200.6|20
1640116880000|2021-12-21 20:01:20|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|32
1640116890000|2021-12-21 20:01:30|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|44
1640116900000|2021-12-21 20:01:40|2201.6|2201.3|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|47
1640116910000|2021-12-21 20:01:50|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|35
1640116920000|2021-12-21 20:02:00|2202.2|2201.9|2202|2201.7|2202.3|2202|2201.9|2201.6|55
1640116930000|2021-12-21 20:02:10|2201.9|2201.6|2202.2|2201.9|2202.3|2202|2201.8|2201.5|49
1640116940000|2021-12-21 20:02:20|2202.3|2202|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|48
1640116950000|2021-12-21 20:02:30|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.3|2202|30
1640116960000|2021-12-21 20:02:40|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|9
1640116970000|2021-12-21 20:02:50|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|66
1640116980000|2021-12-21 20:03:00|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|82
1640116990000|2021-12-21 20:03:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|7
1640117000000|2021-12-21 20:03:20|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.3|2202|141
1640117010000|2021-12-21 20:03:30|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|45
1640117020000|2021-12-21 20:03:40|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202|2201.7|19
1640117030000|2021-12-21 20:03:50|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.2|2201.9|29
1640117040000|2021-12-21 20:04:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202|2201.7|29
1640117050000|2021-12-21 20:04:10|2202.6|2202.3|2202.1|2201.8|2202.7|2202.4|2202.1|2201.8|31
1640117060000|2021-12-21 20:04:20|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|11
1640117070000|2021-12-21 20:04:30|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|32
1640117080000|2021-12-21 20:04:40|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.1|2201.8|28
1640117090000|2021-12-21 20:04:50|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|23
1640117100000|2021-12-21 20:05:00|2202.1|2201.8|2201.8|2201.5|2202.2|2201.9|2201.7|2201.4|55
1640117110000|2021-12-21 20:05:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|106
1640117120000|2021-12-21 20:05:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.1|2200.8|67
1640117130000|2021-12-21 20:05:30|2201.5|2201.2|2201|2200.7|2201.7|2201.4|2201|2200.7|25
1640117140000|2021-12-21 20:05:40|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|70
1640117150000|2021-12-21 20:05:50|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|20
1640117160000|2021-12-21 20:06:00|2201.1|2200.8|2200.1|2199.8|2201.1|2200.8|2200.1|2199.8|82
1640117170000|2021-12-21 20:06:10|2200|2199.7|2200.7|2200.4|2200.7|2200.4|2199.8|2199.5|41
1640117180000|2021-12-21 20:06:20|2200.6|2200.3|2200.7|2200.4|2201|2200.7|2200.4|2200.1|30
1640117190000|2021-12-21 20:06:30|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.5|2200.2|25
1640117200000|2021-12-21 20:06:40|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|43
1640117210000|2021-12-21 20:06:50|2201.1|2200.8|2200.5|2200.2|2201.1|2200.8|2200.5|2200.2|59
1640117220000|2021-12-21 20:07:00|2200.6|2200.3|2201.1|2200.8|2201.2|2200.9|2200.6|2200.3|59
1640117230000|2021-12-21 20:07:10|2201|2200.7|2200.9|2200.6|2201.3|2201|2200.9|2200.6|26
1640117240000|2021-12-21 20:07:20|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|12
1640117250000|2021-12-21 20:07:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1640117260000|2021-12-21 20:07:40|2201.2|2200.9|2200.6|2200.3|2201.3|2201|2200.5|2200.2|22
1640117270000|2021-12-21 20:07:50|2200.5|2200.2|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|25
1640117280000|2021-12-21 20:08:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|24
1640117290000|2021-12-21 20:08:10|2201|2200.7|2201|2200.7|2201.2|2200.9|2200.9|2200.6|17
1640117300000|2021-12-21 20:08:20|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|20
1640117310000|2021-12-21 20:08:30|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|22
1640117320000|2021-12-21 20:08:40|2200.9|2200.6|2200.5|2200.2|2201|2200.7|2200.5|2200.2|30
1640117330000|2021-12-21 20:08:50|2200.4|2200.1|2201|2200.7|2201.1|2200.8|2200.4|2200.1|11
1640117340000|2021-12-21 20:09:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|13
1640117350000|2021-12-21 20:09:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|28
1640117360000|2021-12-21 20:09:20|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|12
1640117370000|2021-12-21 20:09:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|7
1640117380000|2021-12-21 20:09:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|20
1640117390000|2021-12-21 20:09:50|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.2|2199.9|19
1640117400000|2021-12-21 20:10:00|2200.2|2199.9|2200.1|2199.8|2200.4|2200.1|2200|2199.7|27
1640117410000|2021-12-21 20:10:10|2200.2|2199.9|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|12
1640117420000|2021-12-21 20:10:20|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|48
1640117430000|2021-12-21 20:10:30|2201.4|2201.1|2202|2201.7|2202|2201.7|2201.4|2201.1|49
1640117440000|2021-12-21 20:10:40|2202.1|2201.8|2202.5|2202.2|2202.6|2202.3|2202.1|2201.8|74
1640117450000|2021-12-21 20:10:50|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.3|2202|10
1640117460000|2021-12-21 20:11:00|2202.5|2202.2|2202.2|2201.9|2202.6|2202.3|2202.1|2201.8|40
1640117470000|2021-12-21 20:11:10|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|30
1640117480000|2021-12-21 20:11:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|37
1640117490000|2021-12-21 20:11:30|2202.6|2202.3|2202.5|2202.2|2202.8|2202.5|2202.3|2202|39
1640117500000|2021-12-21 20:11:40|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|20
1640117510000|2021-12-21 20:11:50|2202.6|2202.3|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|24
1640117520000|2021-12-21 20:12:00|2202.6|2202.3|2202.6|2202.3|2202.8|2202.5|2202.3|2202|36
1640117530000|2021-12-21 20:12:10|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.3|2202|23
1640117540000|2021-12-21 20:12:20|2202.3|2202|2202.8|2202.5|2202.8|2202.5|2202.3|2202|10
1640117550000|2021-12-21 20:12:30|2202.7|2202.4|2202.6|2202.3|2202.9|2202.6|2202.5|2202.2|12
1640117560000|2021-12-21 20:12:40|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|8
1640117570000|2021-12-21 20:12:50|2202.6|2202.3|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|23
1640117580000|2021-12-21 20:13:00|2202.6|2202.3|2201.5|2201.2|2202.7|2202.4|2201.3|2201|97
1640117590000|2021-12-21 20:13:10|2201.4|2201.1|2201.9|2201.6|2201.9|2201.6|2201.4|2201.1|30
1640117600000|2021-12-21 20:13:20|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.2|2200.9|52
1640117610000|2021-12-21 20:13:30|2201.5|2201.2|2201.9|2201.6|2202.1|2201.8|2201.3|2201|22
1640117620000|2021-12-21 20:13:40|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2201.1|2200.8|26
1640117630000|2021-12-21 20:13:50|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201|2200.7|42
1640117640000|2021-12-21 20:14:00|2201.3|2201|2200.8|2200.5|2201.7|2201.4|2200.8|2200.5|67
1640117650000|2021-12-21 20:14:10|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|15
1640117660000|2021-12-21 20:14:20|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|33
1640117670000|2021-12-21 20:14:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|9
1640117680000|2021-12-21 20:14:40|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|7
1640117690000|2021-12-21 20:14:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|11
1640117700000|2021-12-21 20:15:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|35
1640117710000|2021-12-21 20:15:10|2201|2200.7|2200.9|2200.6|2201.3|2201|2200.9|2200.6|34
1640117720000|2021-12-21 20:15:20|2201|2200.7|2201|2200.7|2201.3|2201|2200.8|2200.5|42
1640117730000|2021-12-21 20:15:30|2200.9|2200.6|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|14
1640117740000|2021-12-21 20:15:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.7|2200.4|4
1640117750000|2021-12-21 20:15:50|2200.7|2200.4|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|37
1640117760000|2021-12-21 20:16:00|2201.2|2200.9|2201.3|2201|2201.5|2201.2|2201.2|2200.9|55
1640117770000|2021-12-21 20:16:10|2201.4|2201.1|2201.8|2201.5|2201.9|2201.6|2201.3|2201|40
1640117780000|2021-12-21 20:16:20|2201.9|2201.6|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|34
1640117790000|2021-12-21 20:16:30|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|9
1640117800000|2021-12-21 20:16:40|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.7|2201.4|26
1640117810000|2021-12-21 20:16:50|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|9
1640117820000|2021-12-21 20:17:00|2201.4|2201.1|2201|2200.7|2201.5|2201.2|2201|2200.7|39
1640117830000|2021-12-21 20:17:10|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.7|2200.4|16
1640117840000|2021-12-21 20:17:20|2201|2200.7|2201.1|2200.8|2201.4|2201.1|2200.9|2200.6|40
1640117850000|2021-12-21 20:17:30|2201.2|2200.9|2201|2200.7|2201.4|2201.1|2201|2200.7|29
1640117860000|2021-12-21 20:17:40|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.4|2200.1|21
1640117870000|2021-12-21 20:17:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|8
1640117880000|2021-12-21 20:18:00|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.8|2200.5|38
1640117890000|2021-12-21 20:18:10|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|43
1640117900000|2021-12-21 20:18:20|2200.8|2200.5|2200.4|2200.1|2201|2200.7|2200.4|2200.1|32
1640117910000|2021-12-21 20:18:30|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|28
1640117920000|2021-12-21 20:18:40|2200.1|2199.8|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|26
1640117930000|2021-12-21 20:18:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200|2199.7|34
1640117940000|2021-12-21 20:19:00|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.6|2199.3|56
1640117950000|2021-12-21 20:19:10|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.6|2199.3|42
1640117960000|2021-12-21 20:19:20|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2200.1|2199.8|14
1640117970000|2021-12-21 20:19:30|2200.4|2200.1|2200.7|2200.4|2200.9|2200.6|2200.4|2200.1|78
1640117980000|2021-12-21 20:19:40|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|39
1640117990000|2021-12-21 20:19:50|2200.9|2200.6|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|23
1640118000000|2021-12-21 20:20:00|2201.2|2200.9|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|79
1640118010000|2021-12-21 20:20:10|2201.5|2201.2|2201.2|2200.9|2201.6|2201.3|2201.1|2200.8|44
1640118020000|2021-12-21 20:20:20|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|49
1640118030000|2021-12-21 20:20:30|2200.7|2200.4|2200.6|2200.3|2201.1|2200.8|2200.5|2200.2|34
1640118040000|2021-12-21 20:20:40|2200.5|2200.2|2199.9|2199.6|2200.6|2200.3|2199.8|2199.5|56
1640118050000|2021-12-21 20:20:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|61
1640118060000|2021-12-21 20:21:00|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.1|2198.8|60
1640118070000|2021-12-21 20:21:10|2199.5|2199.2|2199.7|2199.4|2200|2199.7|2199.3|2199|53
1640118080000|2021-12-21 20:21:20|2199.6|2199.3|2200|2199.7|2200.1|2199.8|2199.6|2199.3|49
1640118090000|2021-12-21 20:21:30|2200.1|2199.8|2199.8|2199.5|2200.2|2199.9|2199.8|2199.5|29
1640118100000|2021-12-21 20:21:40|2199.9|2199.6|2200.2|2199.9|2200.3|2200|2199.8|2199.5|27
1640118110000|2021-12-21 20:21:50|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|16
1640118120000|2021-12-21 20:22:00|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2200|2199.7|32
1640118130000|2021-12-21 20:22:10|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|29
1640118140000|2021-12-21 20:22:20|2200|2199.7|2200.3|2200|2200.4|2200.1|2200|2199.7|12
1640118150000|2021-12-21 20:22:30|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|36
1640118160000|2021-12-21 20:22:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|36
1640118170000|2021-12-21 20:22:50|2200.2|2199.9|2200|2199.7|2200.3|2200|2200|2199.7|55
1640118180000|2021-12-21 20:23:00|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.3|2199|56
1640118190000|2021-12-21 20:23:10|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.3|2199|45
1640118200000|2021-12-21 20:23:20|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|24
1640118210000|2021-12-21 20:23:30|2199|2198.7|2199.2|2198.9|2199.4|2199.1|2199|2198.7|26
1640118220000|2021-12-21 20:23:40|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|33
1640118230000|2021-12-21 20:23:50|2199.3|2199|2198.4|2198.1|2199.3|2199|2198.3|2198|83
1640118240000|2021-12-21 20:24:00|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|73
1640118250000|2021-12-21 20:24:10|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2197.9|2197.6|43
1640118260000|2021-12-21 20:24:20|2198.6|2198.3|2198.2|2197.9|2198.9|2198.6|2198.2|2197.9|27
1640118270000|2021-12-21 20:24:30|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|32
1640118280000|2021-12-21 20:24:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|10
1640118290000|2021-12-21 20:24:50|2198.2|2197.9|2198.2|2197.9|2198.4|2198.1|2198|2197.7|37
1640118300000|2021-12-21 20:25:00|2198.1|2197.8|2198.5|2198.2|2198.9|2198.6|2198.1|2197.8|71
1640118310000|2021-12-21 20:25:10|2198.4|2198.1|2198.5|2198.2|2198.9|2198.6|2198.4|2198.1|24
1640118320000|2021-12-21 20:25:20|2198.7|2198.4|2198.3|2198|2198.8|2198.5|2198.3|2198|86
1640118330000|2021-12-21 20:25:30|2198.4|2198.1|2198.5|2198.2|2198.7|2198.4|2198.1|2197.8|35
1640118340000|2021-12-21 20:25:40|2198.6|2198.3|2198.9|2198.6|2199|2198.7|2198.5|2198.2|26
1640118350000|2021-12-21 20:25:50|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.7|2198.4|26
1640118360000|2021-12-21 20:26:00|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|25
1640118370000|2021-12-21 20:26:10|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.8|2198.5|18
1640118380000|2021-12-21 20:26:20|2198.8|2198.5|2198.4|2198.1|2198.8|2198.5|2198|2197.7|59
1640118390000|2021-12-21 20:26:30|2198.3|2198|2198.3|2198|2198.4|2198.1|2198|2197.7|33
1640118400000|2021-12-21 20:26:40|2198.4|2198.1|2197.7|2197.4|2198.5|2198.2|2197.6|2197.3|93
1640118410000|2021-12-21 20:26:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|53
1640118420000|2021-12-21 20:27:00|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.4|2197.1|32
1640118430000|2021-12-21 20:27:10|2197.8|2197.5|2197.7|2197.4|2198|2197.7|2197.6|2197.3|38
1640118440000|2021-12-21 20:27:20|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2197.2|2196.9|41
1640118450000|2021-12-21 20:27:30|2197.2|2196.9|2197.7|2197.4|2197.9|2197.6|2197.2|2196.9|28
1640118460000|2021-12-21 20:27:40|2197.6|2197.3|2197.7|2197.4|2198|2197.7|2197.6|2197.3|56
1640118470000|2021-12-21 20:27:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|73
1640118480000|2021-12-21 20:28:00|2197.8|2197.5|2197.4|2197.1|2198|2197.7|2197.4|2197.1|62
1640118490000|2021-12-21 20:28:10|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2197.4|2197.1|53
1640118500000|2021-12-21 20:28:20|2197.8|2197.5|2198.4|2198.1|2198.5|2198.2|2197.8|2197.5|69
1640118510000|2021-12-21 20:28:30|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.8|2197.5|59
1640118520000|2021-12-21 20:28:40|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.8|2197.5|70
1640118530000|2021-12-21 20:28:50|2198.1|2197.8|2198.4|2198.1|2198.7|2198.4|2198.1|2197.8|39
1640118540000|2021-12-21 20:29:00|2198.3|2198|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|83
1640118550000|2021-12-21 20:29:10|2198.2|2197.9|2198.7|2198.4|2198.9|2198.6|2198.2|2197.9|28
1640118560000|2021-12-21 20:29:20|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.4|2198.1|55
1640118570000|2021-12-21 20:29:30|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.4|2198.1|23
1640118580000|2021-12-21 20:29:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.2|2197.9|26
1640118590000|2021-12-21 20:29:50|2198.2|2197.9|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|17
1640118600000|2021-12-21 20:30:00|2198.3|2198|2199.4|2199.1|2199.4|2199.1|2198|2197.7|136
1640118610000|2021-12-21 20:30:10|2199.3|2199|2199.9|2199.6|2200|2199.7|2199|2198.7|118
1640118620000|2021-12-21 20:30:20|2199.8|2199.5|2200.1|2199.8|2200.3|2200|2199.7|2199.4|128
1640118630000|2021-12-21 20:30:30|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.1|2199.8|59
1640118640000|2021-12-21 20:30:40|2200.5|2200.2|2200|2199.7|2200.6|2200.3|2199.8|2199.5|63
1640118650000|2021-12-21 20:30:50|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.4|2199.1|28
1640118660000|2021-12-21 20:31:00|2199.6|2199.3|2199.7|2199.4|2200|2199.7|2199.4|2199.1|36
1640118670000|2021-12-21 20:31:10|2199.6|2199.3|2199.9|2199.6|2200.1|2199.8|2199.6|2199.3|90
1640118680000|2021-12-21 20:31:20|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|47
1640118690000|2021-12-21 20:31:30|2199.8|2199.5|2199.4|2199.1|2199.9|2199.6|2199.4|2199.1|27
1640118700000|2021-12-21 20:31:40|2199.5|2199.2|2200.2|2199.9|2200.3|2200|2199.5|2199.2|42
1640118710000|2021-12-21 20:31:50|2200.3|2200|2200.1|2199.8|2200.3|2200|2199.9|2199.6|48
1640118720000|2021-12-21 20:32:00|2200|2199.7|2200.4|2200.1|2200.5|2200.2|2200|2199.7|48
1640118730000|2021-12-21 20:32:10|2200.3|2200|2200|2199.7|2200.3|2200|2199.9|2199.6|48
1640118740000|2021-12-21 20:32:20|2199.9|2199.6|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|42
1640118750000|2021-12-21 20:32:30|2199.5|2199.2|2199|2198.7|2199.5|2199.2|2198.7|2198.4|58
1640118760000|2021-12-21 20:32:40|2198.9|2198.6|2198.6|2198.3|2199|2198.7|2198.5|2198.2|42
1640118770000|2021-12-21 20:32:50|2198.5|2198.2|2198.8|2198.5|2199|2198.7|2198.5|2198.2|50
1640118780000|2021-12-21 20:33:00|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.5|2198.2|47
1640118790000|2021-12-21 20:33:10|2198.7|2198.4|2198.9|2198.6|2199.2|2198.9|2198.7|2198.4|63
1640118800000|2021-12-21 20:33:20|2198.8|2198.5|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|41
1640118810000|2021-12-21 20:33:30|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.6|2198.3|26
1640118820000|2021-12-21 20:33:40|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.5|2198.2|33
1640118830000|2021-12-21 20:33:50|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|11
1640118840000|2021-12-21 20:34:00|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|23
1640118850000|2021-12-21 20:34:10|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|28
1640118860000|2021-12-21 20:34:20|2199|2198.7|2198.4|2198.1|2199|2198.7|2198.3|2198|26
1640118870000|2021-12-21 20:34:30|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.1|2197.8|29
1640118880000|2021-12-21 20:34:40|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2197.7|2197.4|58
1640118890000|2021-12-21 20:34:50|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.8|2197.5|48
1640118900000|2021-12-21 20:35:00|2198.1|2197.8|2198.5|2198.2|2198.6|2198.3|2198|2197.7|53
1640118910000|2021-12-21 20:35:10|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.4|2198.1|28
1640118920000|2021-12-21 20:35:20|2198.8|2198.5|2198.5|2198.2|2198.9|2198.6|2198.3|2198|92
1640118930000|2021-12-21 20:35:30|2198.4|2198.1|2199.6|2199.3|2199.6|2199.3|2198.4|2198.1|48
1640118940000|2021-12-21 20:35:40|2199.5|2199.2|2199.7|2199.4|2200.2|2199.9|2199.5|2199.2|75
1640118950000|2021-12-21 20:35:50|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.4|2199.1|73
1640118960000|2021-12-21 20:36:00|2199.9|2199.6|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|24
1640118970000|2021-12-21 20:36:10|2199.8|2199.5|2199.6|2199.3|2200|2199.7|2199.6|2199.3|22
1640118980000|2021-12-21 20:36:20|2199.5|2199.2|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|47
1640118990000|2021-12-21 20:36:30|2199|2198.7|2198.5|2198.2|2199|2198.7|2198.5|2198.2|107
1640119000000|2021-12-21 20:36:40|2198.4|2198.1|2198.8|2198.5|2199.2|2198.9|2198.4|2198.1|65
1640119010000|2021-12-21 20:36:50|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.4|2198.1|54
1640119020000|2021-12-21 20:37:00|2198.6|2198.3|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|30
1640119030000|2021-12-21 20:37:10|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|38
1640119040000|2021-12-21 20:37:20|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|34
1640119050000|2021-12-21 20:37:30|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|87
1640119060000|2021-12-21 20:37:40|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197|2196.7|95
1640119070000|2021-12-21 20:37:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.3|2197|41
1640119080000|2021-12-21 20:38:00|2197.5|2197.2|2197.8|2197.5|2198.2|2197.9|2197.5|2197.2|52
1640119090000|2021-12-21 20:38:10|2197.9|2197.6|2197.7|2197.4|2198.1|2197.8|2197.6|2197.3|36
1640119100000|2021-12-21 20:38:20|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.3|2197|38
1640119110000|2021-12-21 20:38:30|2197.3|2197|2197.5|2197.2|2198|2197.7|2197.3|2197|137
1640119120000|2021-12-21 20:38:40|2197.4|2197.1|2197.4|2197.1|2197.7|2197.4|2197.1|2196.8|57
1640119130000|2021-12-21 20:38:50|2197.3|2197|2197|2196.7|2197.6|2197.3|2196.9|2196.6|45
1640119140000|2021-12-21 20:39:00|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|74
1640119150000|2021-12-21 20:39:10|2196.8|2196.5|2196.4|2196.1|2196.9|2196.6|2196.4|2196.1|71
1640119160000|2021-12-21 20:39:20|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|134
1640119170000|2021-12-21 20:39:30|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.2|2195.9|64
1640119180000|2021-12-21 20:39:40|2196.9|2196.6|2197.2|2196.9|2197.3|2197|2196.8|2196.5|83
1640119190000|2021-12-21 20:39:50|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|53
1640119200000|2021-12-21 20:40:00|2197.4|2197.1|2197.5|2197.2|2197.8|2197.5|2197.3|2197|94
1640119210000|2021-12-21 20:40:10|2197.6|2197.3|2197.4|2197.1|2197.8|2197.5|2197.1|2196.8|370
1640119220000|2021-12-21 20:40:20|2197.5|2197.2|2197.2|2196.9|2197.8|2197.5|2197.1|2196.8|90
1640119230000|2021-12-21 20:40:30|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.5|2196.2|117
1640119240000|2021-12-21 20:40:40|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.3|2196|48
1640119250000|2021-12-21 20:40:50|2196.5|2196.2|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|34
1640119260000|2021-12-21 20:41:00|2196.5|2196.2|2196.3|2196|2197|2196.7|2196.3|2196|37
1640119270000|2021-12-21 20:41:10|2196.2|2195.9|2196.3|2196|2196.4|2196.1|2196.1|2195.8|62
1640119280000|2021-12-21 20:41:20|2196.4|2196.1|2196.9|2196.6|2197|2196.7|2196.4|2196.1|71
1640119290000|2021-12-21 20:41:30|2196.8|2196.5|2197.1|2196.8|2197.2|2196.9|2196.8|2196.5|39
1640119300000|2021-12-21 20:41:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|33
1640119310000|2021-12-21 20:41:50|2197.3|2197|2197.2|2196.9|2197.4|2197.1|2197|2196.7|46
1640119320000|2021-12-21 20:42:00|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2196.9|2196.6|52
1640119330000|2021-12-21 20:42:10|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|63
1640119340000|2021-12-21 20:42:20|2197.4|2197.1|2197.4|2197.1|2197.6|2197.3|2197.2|2196.9|63
1640119350000|2021-12-21 20:42:30|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.1|2196.8|36
1640119360000|2021-12-21 20:42:40|2197.1|2196.8|2196.7|2196.4|2197.2|2196.9|2196.7|2196.4|36
1640119370000|2021-12-21 20:42:50|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.5|2196.2|58
1640119380000|2021-12-21 20:43:00|2197|2196.7|2196.2|2195.9|2197|2196.7|2196.1|2195.8|68
1640119390000|2021-12-21 20:43:10|2196|2195.7|2196.1|2195.8|2196.3|2196|2196|2195.7|60
1640119400000|2021-12-21 20:43:20|2196.2|2195.9|2196.5|2196.2|2196.6|2196.3|2196|2195.7|25
1640119410000|2021-12-21 20:43:30|2196.4|2196.1|2196.5|2196.2|2196.7|2196.4|2196.3|2196|64
1640119420000|2021-12-21 20:43:40|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.2|2195.9|50
1640119430000|2021-12-21 20:43:50|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.3|2196|32
1640119440000|2021-12-21 20:44:00|2196.5|2196.2|2196.4|2196.1|2196.9|2196.6|2196.2|2195.9|70
1640119450000|2021-12-21 20:44:10|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|48
1640119460000|2021-12-21 20:44:20|2196.1|2195.8|2195.5|2195.2|2196.3|2196|2195.5|2195.2|88
1640119470000|2021-12-21 20:44:30|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.3|2195|190
1640119480000|2021-12-21 20:44:40|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|86
1640119490000|2021-12-21 20:44:50|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|117
1640119500000|2021-12-21 20:45:00|2195.7|2195.4|2195.3|2195|2195.7|2195.4|2195.3|2195|131
1640119510000|2021-12-21 20:45:10|2195.4|2195.1|2195.2|2194.9|2195.5|2195.2|2195|2194.7|115
1640119520000|2021-12-21 20:45:20|2195.3|2195|2195.8|2195.5|2195.8|2195.5|2195.2|2194.9|145
1640119530000|2021-12-21 20:45:30|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.5|2195.2|109
1640119540000|2021-12-21 20:45:40|2195.6|2195.3|2195.2|2194.9|2195.6|2195.3|2194.9|2194.6|85
1640119550000|2021-12-21 20:45:50|2195.1|2194.8|2194.9|2194.6|2195.3|2195|2194.9|2194.6|125
1640119560000|2021-12-21 20:46:00|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.6|2194.3|111
1640119570000|2021-12-21 20:46:10|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.6|2194.3|118
1640119580000|2021-12-21 20:46:20|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|69
1640119590000|2021-12-21 20:46:30|2194.8|2194.5|2194.7|2194.4|2195|2194.7|2194.7|2194.4|57
1640119600000|2021-12-21 20:46:40|2194.8|2194.5|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|68
1640119610000|2021-12-21 20:46:50|2194.6|2194.3|2194.5|2194.2|2194.8|2194.5|2194.4|2194.1|36
1640119620000|2021-12-21 20:47:00|2194.7|2194.4|2194.3|2194|2194.8|2194.5|2194.3|2194|92
1640119630000|2021-12-21 20:47:10|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|158
1640119640000|2021-12-21 20:47:20|2194.4|2194.1|2194.4|2194.1|2194.6|2194.3|2194.3|2194|61
1640119650000|2021-12-21 20:47:30|2194.5|2194.2|2195.2|2194.9|2195.2|2194.9|2194.4|2194.1|87
1640119660000|2021-12-21 20:47:40|2195.1|2194.8|2195.5|2195.2|2195.6|2195.3|2195|2194.7|94
1640119670000|2021-12-21 20:47:50|2195.6|2195.3|2196|2195.7|2196.4|2196.1|2195.6|2195.3|166
1640119680000|2021-12-21 20:48:00|2195.7|2195.4|2195.9|2195.6|2196.3|2196|2195.7|2195.4|166
1640119690000|2021-12-21 20:48:10|2196|2195.7|2196|2195.7|2196.1|2195.8|2195.8|2195.5|59
1640119700000|2021-12-21 20:48:20|2196.1|2195.8|2195.6|2195.3|2196.4|2196.1|2195.5|2195.2|93
1640119710000|2021-12-21 20:48:30|2195.7|2195.4|2195.9|2195.6|2196.2|2195.9|2195.7|2195.4|33
1640119720000|2021-12-21 20:48:40|2195.8|2195.5|2195.3|2195|2195.9|2195.6|2195.3|2195|90
1640119730000|2021-12-21 20:48:50|2195.5|2195.2|2195.8|2195.5|2196|2195.7|2195.5|2195.2|57
1640119740000|2021-12-21 20:49:00|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|51
1640119750000|2021-12-21 20:49:10|2195.8|2195.5|2196.4|2196.1|2196.5|2196.2|2195.8|2195.5|106
1640119760000|2021-12-21 20:49:20|2196.3|2196|2196|2195.7|2196.5|2196.2|2195.9|2195.6|45
1640119770000|2021-12-21 20:49:30|2196.1|2195.8|2196.4|2196.1|2196.4|2196.1|2196|2195.7|59
1640119780000|2021-12-21 20:49:40|2196.5|2196.2|2196|2195.7|2196.5|2196.2|2196|2195.7|25
1640119790000|2021-12-21 20:49:50|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.6|2195.3|161
1640119800000|2021-12-21 20:50:00|2196.1|2195.8|2198.5|2198.2|2199.1|2198.8|2196.1|2195.8|777
1640119810000|2021-12-21 20:50:10|2198.7|2198.4|2199|2198.7|2199.3|2199|2198.5|2198.2|134
1640119820000|2021-12-21 20:50:20|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.8|2198.5|88
1640119830000|2021-12-21 20:50:30|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2198.4|2198.1|178
1640119840000|2021-12-21 20:50:40|2199.3|2199|2198.8|2198.5|2199.4|2199.1|2198.7|2198.4|255
1640119850000|2021-12-21 20:50:50|2198.7|2198.4|2199.1|2198.8|2199.4|2199.1|2198.7|2198.4|122
1640119860000|2021-12-21 20:51:00|2199|2198.7|2199.4|2199.1|2199.5|2199.2|2199|2198.7|79
1640119870000|2021-12-21 20:51:10|2199.5|2199.2|2199.8|2199.5|2200|2199.7|2199.4|2199.1|124
1640119880000|2021-12-21 20:51:20|2199.9|2199.6|2199.6|2199.3|2200|2199.7|2199.5|2199.2|59
1640119890000|2021-12-21 20:51:30|2199.5|2199.2|2200.1|2199.8|2200.2|2199.9|2199.5|2199.2|143
1640119900000|2021-12-21 20:51:40|2200.2|2199.9|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|69
1640119910000|2021-12-21 20:51:50|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|78
1640119920000|2021-12-21 20:52:00|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.3|2200|151
1640119930000|2021-12-21 20:52:10|2200.5|2200.2|2199.2|2198.9|2200.6|2200.3|2199.2|2198.9|138
1640119940000|2021-12-21 20:52:20|2199.3|2199|2198.5|2198.2|2199.4|2199.1|2198.1|2197.8|109
1640119950000|2021-12-21 20:52:30|2198.6|2198.3|2198.5|2198.2|2199.2|2198.9|2198.4|2198.1|242
1640119960000|2021-12-21 20:52:40|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|102
1640119970000|2021-12-21 20:52:50|2198.4|2198.1|2198.9|2198.6|2198.9|2198.6|2198.4|2198.1|115
1640119980000|2021-12-21 20:53:00|2198.8|2198.5|2199.4|2199.1|2199.5|2199.2|2198.8|2198.5|158
1640119990000|2021-12-21 20:53:10|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|126
1640120000000|2021-12-21 20:53:20|2199.7|2199.4|2200|2199.7|2200.1|2199.8|2199.7|2199.4|138
1640120010000|2021-12-21 20:53:30|2200.1|2199.8|2200.6|2200.3|2200.7|2200.4|2200|2199.7|223
1640120020000|2021-12-21 20:53:40|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|136
1640120030000|2021-12-21 20:53:50|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.6|2200.3|101
1640120040000|2021-12-21 20:54:00|2200.9|2200.6|2201.3|2201|2201.8|2201.5|2200.8|2200.5|183
1640120050000|2021-12-21 20:54:10|2201.2|2200.9|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|147
1640120060000|2021-12-21 20:54:20|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.3|2201|141
1640120070000|2021-12-21 20:54:30|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|80
1640120080000|2021-12-21 20:54:40|2201.5|2201.2|2201.8|2201.5|2202.1|2201.8|2201.5|2201.2|340
1640120090000|2021-12-21 20:54:50|2201.9|2201.6|2202.1|2201.8|2202.3|2202|2201.8|2201.5|195
1640120100000|2021-12-21 20:55:00|2202|2201.7|2202|2201.7|2202|2201.7|2201.3|2201|257
1640120110000|2021-12-21 20:55:10|2201.9|2201.6|2201.7|2201.4|2202.3|2202|2201.7|2201.4|129
1640120120000|2021-12-21 20:55:20|2201.6|2201.3|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|112
1640120130000|2021-12-21 20:55:30|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|83
1640120140000|2021-12-21 20:55:40|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|101
1640120150000|2021-12-21 20:55:50|2201.1|2200.8|2201.3|2201|2201.5|2201.2|2201|2200.7|160
1640120160000|2021-12-21 20:56:00|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.3|2201|77
1640120170000|2021-12-21 20:56:10|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|136
1640120180000|2021-12-21 20:56:20|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|136
1640120190000|2021-12-21 20:56:30|2202|2201.7|2201.5|2201.2|2202.2|2201.9|2201.5|2201.2|168
1640120200000|2021-12-21 20:56:40|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.3|2201|192
1640120210000|2021-12-21 20:56:50|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|88
1640120220000|2021-12-21 20:57:00|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2201.9|2201.6|176
1640120230000|2021-12-21 20:57:10|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|106
1640120240000|2021-12-21 20:57:20|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2202|2201.7|143
1640120250000|2021-12-21 20:57:30|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|93
1640120260000|2021-12-21 20:57:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|161
1640120270000|2021-12-21 20:57:50|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|279
1640120280000|2021-12-21 20:58:00|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2201.8|2201.5|174
1640120290000|2021-12-21 20:58:10|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|151
1640120300000|2021-12-21 20:58:20|2202.5|2202.2|2202.7|2202.4|2203|2202.7|2202.5|2202.2|429
1640120310000|2021-12-21 20:58:30|2202.8|2202.5|2202.7|2202.4|2203|2202.7|2202.7|2202.4|185
1640120320000|2021-12-21 20:58:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|127
1640120330000|2021-12-21 20:58:50|2202.4|2202.1|2203.1|2202.8|2203.1|2202.8|2202.4|2202.1|264
1640120340000|2021-12-21 20:59:00|2202.9|2202.6|2202.3|2202|2202.9|2202.6|2202.3|2202|568
1640120350000|2021-12-21 20:59:10|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|513
1640120360000|2021-12-21 20:59:20|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|480
1640120370000|2021-12-21 20:59:30|2203.2|2202.9|2202.9|2202.6|2203.4|2203.1|2202.8|2202.5|572
1640120380000|2021-12-21 20:59:40|2203|2202.7|2203.1|2202.8|2203.3|2203|2202.8|2202.5|801
1640120390000|2021-12-21 20:59:50|2202.9|2202.6|2201.2|2200.9|2203.1|2202.8|2201.2|2200.9|4607
1640120400000|2021-12-21 21:00:00|2201.1|2200.8|2201.6|2201.3|2202.1|2201.8|2200.3|2200|904
1640120410000|2021-12-21 21:00:10|2201.8|2201.5|2200.9|2200.6|2201.8|2201.5|2200.6|2200.3|275
1640120420000|2021-12-21 21:00:20|2201|2200.7|2200|2199.7|2201.1|2200.8|2199.8|2199.5|300
1640120430000|2021-12-21 21:00:30|2200.1|2199.8|2201.4|2201.1|2201.5|2201.2|2200|2199.7|223
1640120440000|2021-12-21 21:00:40|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|163
1640120450000|2021-12-21 21:00:50|2201.7|2201.4|2201.2|2200.9|2201.9|2201.6|2201.1|2200.8|108
1640120460000|2021-12-21 21:01:00|2201.4|2201.1|2201.7|2201.4|2201.8|2201.5|2201.3|2201|80
1640120470000|2021-12-21 21:01:10|2201.5|2201.2|2200.8|2200.5|2201.5|2201.2|2200.5|2200.2|80
1640120480000|2021-12-21 21:01:20|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.4|2200.1|88
1640120490000|2021-12-21 21:01:30|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.6|2200.3|36
1640120500000|2021-12-21 21:01:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|26
1640120510000|2021-12-21 21:01:50|2201|2200.7|2201.5|2201.2|2201.5|2201.2|2200.6|2200.3|39
1640120520000|2021-12-21 21:02:00|2201.4|2201.1|2202.2|2201.9|2202.3|2202|2201.4|2201.1|127
1640120530000|2021-12-21 21:02:10|2202.3|2202|2203.4|2203.1|2203.4|2203.1|2202.2|2201.9|270
1640120540000|2021-12-21 21:02:20|2203.5|2203.2|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|124
1640120550000|2021-12-21 21:02:30|2203.3|2203|2202.9|2202.6|2203.3|2203|2202.6|2202.3|73
1640120560000|2021-12-21 21:02:40|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|60
1640120570000|2021-12-21 21:02:50|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|64
1640120580000|2021-12-21 21:03:00|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.6|2202.3|81
1640120590000|2021-12-21 21:03:10|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.6|2202.3|42
1640120600000|2021-12-21 21:03:20|2202.7|2202.4|2203.1|2202.8|2203.2|2202.9|2202.7|2202.4|69
1640120610000|2021-12-21 21:03:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|28
1640120620000|2021-12-21 21:03:40|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|63
1640120630000|2021-12-21 21:03:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203|2202.7|29
1640120640000|2021-12-21 21:04:00|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.1|2202.8|35
1640120650000|2021-12-21 21:04:10|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.2|2202.9|55
1640120660000|2021-12-21 21:04:20|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|27
1640120670000|2021-12-21 21:04:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|24
1640120680000|2021-12-21 21:04:40|2203.1|2202.8|2203.1|2202.8|2203.3|2203|2203.1|2202.8|25
1640120690000|2021-12-21 21:04:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|25
1640120700000|2021-12-21 21:05:00|2203.5|2203.2|2203.9|2203.6|2204|2203.7|2203.5|2203.2|136
1640120710000|2021-12-21 21:05:10|2204|2203.7|2204|2203.7|2204.1|2203.8|2203.9|2203.6|49
1640120720000|2021-12-21 21:05:20|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|12
1640120730000|2021-12-21 21:05:30|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.7|2203.4|34
1640120740000|2021-12-21 21:05:40|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|10
1640120750000|2021-12-21 21:05:50|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|2
1640120760000|2021-12-21 21:06:00|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.7|2203.4|60
1640120770000|2021-12-21 21:06:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|20
1640120780000|2021-12-21 21:06:20|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|31
1640120790000|2021-12-21 21:06:30|2204.2|2203.9|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|94
1640120800000|2021-12-21 21:06:40|||||||||16
1640120810000|2021-12-21 21:06:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|60
1640120820000|2021-12-21 21:07:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|12
1640120830000|2021-12-21 21:07:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|79
1640120840000|2021-12-21 21:07:20|2204|2203.7|2203.7|2203.4|2204.1|2203.8|2203.7|2203.4|104
1640120850000|2021-12-21 21:07:30|2203.8|2203.5|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|59
1640120860000|2021-12-21 21:07:40|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|76
1640120870000|2021-12-21 21:07:50|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.3|2204|45
1640120880000|2021-12-21 21:08:00|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|27
1640120890000|2021-12-21 21:08:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|18
1640120900000|2021-12-21 21:08:20|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|25
1640120910000|2021-12-21 21:08:30|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|19
1640120920000|2021-12-21 21:08:40|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|96
1640120930000|2021-12-21 21:08:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|47
1640120940000|2021-12-21 21:09:00|2205|2204.7|2205|2204.7|2205.1|2204.8|2204.9|2204.6|79
1640120950000|2021-12-21 21:09:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|67
1640120960000|2021-12-21 21:09:20|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|30
1640120970000|2021-12-21 21:09:30|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|18
1640120980000|2021-12-21 21:09:40|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|112
1640120990000|2021-12-21 21:09:50|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205.1|2204.8|41
1640121000000|2021-12-21 21:10:00|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|154
1640121010000|2021-12-21 21:10:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|30
1640121020000|2021-12-21 21:10:20|2204.5|2204.2|2204.1|2203.8|2204.6|2204.3|2203.9|2203.6|148
1640121030000|2021-12-21 21:10:30|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|47
1640121040000|2021-12-21 21:10:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|30
1640121050000|2021-12-21 21:10:50|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|14
1640121060000|2021-12-21 21:11:00|2203.9|2203.6|2203.6|2203.3|2204|2203.7|2203.6|2203.3|188
1640121070000|2021-12-21 21:11:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|45
1640121080000|2021-12-21 21:11:20|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|33
1640121090000|2021-12-21 21:11:30|||||||||4
1640121100000|2021-12-21 21:11:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|11
1640121110000|2021-12-21 21:11:50|2203.8|2203.5|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|24
1640121120000|2021-12-21 21:12:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|54
1640121130000|2021-12-21 21:12:10|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.1|2203.8|30
1640121140000|2021-12-21 21:12:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|8
1640121150000|2021-12-21 21:12:30|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|20
1640121160000|2021-12-21 21:12:40|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|32
1640121170000|2021-12-21 21:12:50|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|45
1640121180000|2021-12-21 21:13:00|2204.2|2203.9|2204|2203.7|2204.3|2204|2204|2203.7|61
1640121190000|2021-12-21 21:13:10|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|18
1640121200000|2021-12-21 21:13:20|2204.2|2203.9|2204.1|2203.8|2204.3|2204|2204.1|2203.8|31
1640121210000|2021-12-21 21:13:30|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.9|2203.6|26
1640121220000|2021-12-21 21:13:40|2203.8|2203.5|2203.9|2203.6|2204.1|2203.8|2203.8|2203.5|46
1640121230000|2021-12-21 21:13:50|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|11
1640121240000|2021-12-21 21:14:00|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|36
1640121250000|2021-12-21 21:14:10|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|10
1640121260000|2021-12-21 21:14:20|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|156
1640121270000|2021-12-21 21:14:30|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.2|2203.9|47
1640121280000|2021-12-21 21:14:40|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|32
1640121290000|2021-12-21 21:14:50|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|37
1640121300000|2021-12-21 21:15:00|2204|2203.7|2204|2203.7|2204.2|2203.9|2203.9|2203.6|24
1640121310000|2021-12-21 21:15:10|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|11
1640121320000|2021-12-21 21:15:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1640121330000|2021-12-21 21:15:30|2204.5|2204.2|2204.4|2204.1|2204.6|2204.3|2204.3|2204|9
1640121340000|2021-12-21 21:15:40|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1640121350000|2021-12-21 21:15:50|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|9
1640121360000|2021-12-21 21:16:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1640121370000|2021-12-21 21:16:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|29
1640121380000|2021-12-21 21:16:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|11
1640121390000|2021-12-21 21:16:30|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|19
1640121410000|2021-12-21 21:16:50|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|14
1640121420000|2021-12-21 21:17:00|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|2
1640121430000|2021-12-21 21:17:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1640121440000|2021-12-21 21:17:20|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|3
1640121450000|2021-12-21 21:17:30|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|3
1640121460000|2021-12-21 21:17:40|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|7
1640121470000|2021-12-21 21:17:50|||||||||10
1640121480000|2021-12-21 21:18:00|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2204.5|2204.2|10
1640121490000|2021-12-21 21:18:10|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.7|2204.4|8
1640121500000|2021-12-21 21:18:20|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|4
1640121510000|2021-12-21 21:18:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1640121520000|2021-12-21 21:18:40|||||||||2
1640121530000|2021-12-21 21:18:50|||||||||7
1640121540000|2021-12-21 21:19:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1640121550000|2021-12-21 21:19:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1640121560000|2021-12-21 21:19:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|4
1640121570000|2021-12-21 21:19:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|15
1640121580000|2021-12-21 21:19:40|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2205|2204.7|41
1640121590000|2021-12-21 21:19:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|115
1640121600000|2021-12-21 21:20:00|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|137
1640121610000|2021-12-21 21:20:10|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|13
1640121620000|2021-12-21 21:20:20|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.3|2205|28
1640121630000|2021-12-21 21:20:30|2205.3|2205|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|40
1640121640000|2021-12-21 21:20:40|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|63
1640121650000|2021-12-21 21:20:50|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|5
1640121660000|2021-12-21 21:21:00|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.5|2205.2|130
1640121670000|2021-12-21 21:21:10|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|40
1640121680000|2021-12-21 21:21:20|2206.2|2205.9|2206.6|2206.3|2206.7|2206.4|2206.2|2205.9|156
1640121690000|2021-12-21 21:21:30|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|19
1640121700000|2021-12-21 21:21:40|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|20
1640121710000|2021-12-21 21:21:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|17
1640121720000|2021-12-21 21:22:00|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|13
1640121730000|2021-12-21 21:22:10|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|4
1640121740000|2021-12-21 21:22:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|3
1640121760000|2021-12-21 21:22:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|3
1640121770000|2021-12-21 21:22:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1640121780000|2021-12-21 21:23:00|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|4
1640121790000|2021-12-21 21:23:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|2
1640121800000|2021-12-21 21:23:20|2206.3|2206|2206.4|2206.1|2206.6|2206.3|2206.3|2206|3
1640121810000|2021-12-21 21:23:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1640121830000|2021-12-21 21:23:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1640121840000|2021-12-21 21:24:00|||||||||2
1640121850000|2021-12-21 21:24:10|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|8
1640121860000|2021-12-21 21:24:20|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|5
1640121870000|2021-12-21 21:24:30|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|10
1640121880000|2021-12-21 21:24:40|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|17
1640121890000|2021-12-21 21:24:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|9
1640121900000|2021-12-21 21:25:00|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|15
1640121910000|2021-12-21 21:25:10|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|13
1640121920000|2021-12-21 21:25:20|2206.2|2205.9|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|37
1640121930000|2021-12-21 21:25:30|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|27
1640121940000|2021-12-21 21:25:40|||||||||6
1640121950000|2021-12-21 21:25:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|6
1640121970000|2021-12-21 21:26:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1640121980000|2021-12-21 21:26:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|17
1640121990000|2021-12-21 21:26:30|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|3
1640122000000|2021-12-21 21:26:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|1
1640122010000|2021-12-21 21:26:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1640122020000|2021-12-21 21:27:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1640122030000|2021-12-21 21:27:10|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|7
1640122040000|2021-12-21 21:27:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1640122050000|2021-12-21 21:27:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1640122060000|2021-12-21 21:27:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1640122070000|2021-12-21 21:27:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1640122080000|2021-12-21 21:28:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1640122090000|2021-12-21 21:28:10|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|20
1640122100000|2021-12-21 21:28:20|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.9|2205.6|4
1640122110000|2021-12-21 21:28:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1640122120000|2021-12-21 21:28:40|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|7
1640122130000|2021-12-21 21:28:50|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|8
1640122140000|2021-12-21 21:29:00|2205.7|2205.4|2206.1|2205.8|2206.1|2205.8|2205.6|2205.3|13
1640122160000|2021-12-21 21:29:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|5
1640122170000|2021-12-21 21:29:30|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|2
1640122180000|2021-12-21 21:29:40|||||||||15
1640122190000|2021-12-21 21:29:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1640122200000|2021-12-21 21:30:00|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|6
1640122210000|2021-12-21 21:30:10|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|3
1640122220000|2021-12-21 21:30:20|2205.8|2205.5|2205.8|2205.5|2206|2205.7|2205.8|2205.5|18
1640122230000|2021-12-21 21:30:30|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|6
1640122240000|2021-12-21 21:30:40|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1640122250000|2021-12-21 21:30:50|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1640122260000|2021-12-21 21:31:00|||||||||10
1640122270000|2021-12-21 21:31:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|3
1640122280000|2021-12-21 21:31:20|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|7
1640122290000|2021-12-21 21:31:30|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|29
1640122310000|2021-12-21 21:31:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|5
1640122320000|2021-12-21 21:32:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|7
1640122330000|2021-12-21 21:32:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|3
1640122340000|2021-12-21 21:32:20|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|1
1640122350000|2021-12-21 21:32:30|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2206|2205.7|30
1640122360000|2021-12-21 21:32:40|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|4
1640122370000|2021-12-21 21:32:50|2205.8|2205.5|2206.2|2205.9|2206.2|2205.9|2205.8|2205.5|21
1640122380000|2021-12-21 21:33:00|2206|2205.7|2206|2205.7|2206|2205.7|2205.9|2205.6|6
1640122390000|2021-12-21 21:33:10|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|4
1640122400000|2021-12-21 21:33:20|2206.3|2206|2206|2205.7|2206.3|2206|2206|2205.7|20
1640122410000|2021-12-21 21:33:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.9|2205.6|11
1640122420000|2021-12-21 21:33:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206|2205.7|12
1640122430000|2021-12-21 21:33:50|||||||||4
1640122440000|2021-12-21 21:34:00|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|9
1640122450000|2021-12-21 21:34:10|||||||||5
1640122460000|2021-12-21 21:34:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|18
1640122470000|2021-12-21 21:34:30|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|11
1640122480000|2021-12-21 21:34:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|5
1640122490000|2021-12-21 21:34:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1640122500000|2021-12-21 21:35:00|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|8
1640122520000|2021-12-21 21:35:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|16
1640122530000|2021-12-21 21:35:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1640122540000|2021-12-21 21:35:40|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|7
1640122550000|2021-12-21 21:35:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1640122560000|2021-12-21 21:36:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|6
1640122570000|2021-12-21 21:36:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.8|2205.5|2
1640122580000|2021-12-21 21:36:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1640122590000|2021-12-21 21:36:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|6
1640122600000|2021-12-21 21:36:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1640122610000|2021-12-21 21:36:50|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|4
1640122620000|2021-12-21 21:37:00|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|3
1640122640000|2021-12-21 21:37:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1640122650000|2021-12-21 21:37:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2
1640122660000|2021-12-21 21:37:40|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|8
1640122670000|2021-12-21 21:37:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|24
1640122680000|2021-12-21 21:38:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|8
1640122690000|2021-12-21 21:38:10|||||||||15
1640122700000|2021-12-21 21:38:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|5
1640122720000|2021-12-21 21:38:40|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|3
1640122730000|2021-12-21 21:38:50|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|6
1640122740000|2021-12-21 21:39:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|3
1640122760000|2021-12-21 21:39:20|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|4
1640122770000|2021-12-21 21:39:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|7
1640122780000|2021-12-21 21:39:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|2
1640122790000|2021-12-21 21:39:50|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|8
1640122800000|2021-12-21 21:40:00|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|6
1640122810000|2021-12-21 21:40:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1640122820000|2021-12-21 21:40:20|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|6
1640122830000|2021-12-21 21:40:30|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.8|2205.5|3
1640122840000|2021-12-21 21:40:40|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1640122850000|2021-12-21 21:40:50|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|5
1640122860000|2021-12-21 21:41:00|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|19
1640122870000|2021-12-21 21:41:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1640122880000|2021-12-21 21:41:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|1
1640122890000|2021-12-21 21:41:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|19
1640122900000|2021-12-21 21:41:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1640122910000|2021-12-21 21:41:50|||||||||6
1640122920000|2021-12-21 21:42:00|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|6
1640122930000|2021-12-21 21:42:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|4
1640122950000|2021-12-21 21:42:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|3
1640122970000|2021-12-21 21:42:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|3
1640122980000|2021-12-21 21:43:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|6
1640122990000|2021-12-21 21:43:10|||||||||1
1640123010000|2021-12-21 21:43:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|3
1640123020000|2021-12-21 21:43:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1640123040000|2021-12-21 21:44:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|7
1640123060000|2021-12-21 21:44:20|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|20
1640123070000|2021-12-21 21:44:30|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|9
1640123080000|2021-12-21 21:44:40|||||||||19
1640123090000|2021-12-21 21:44:50|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|22
1640123100000|2021-12-21 21:45:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|47
1640123110000|2021-12-21 21:45:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|46
1640123120000|2021-12-21 21:45:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|55
1640123140000|2021-12-21 21:45:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|26
1640123150000|2021-12-21 21:45:50|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|3
1640123160000|2021-12-21 21:46:00|||||||||2
1640123180000|2021-12-21 21:46:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|8
1640123200000|2021-12-21 21:46:40|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|6
1640123210000|2021-12-21 21:46:50|||||||||14
1640123220000|2021-12-21 21:47:00|||||||||1
1640123230000|2021-12-21 21:47:10|||||||||25
1640123240000|2021-12-21 21:47:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|5
1640123250000|2021-12-21 21:47:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1640123270000|2021-12-21 21:47:50|||||||||5
1640123280000|2021-12-21 21:48:00|||||||||13
1640123290000|2021-12-21 21:48:10|||||||||23
1640123300000|2021-12-21 21:48:20|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1640123310000|2021-12-21 21:48:30|||||||||2
1640123330000|2021-12-21 21:48:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|38
1640123340000|2021-12-21 21:49:00|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|29
1640123350000|2021-12-21 21:49:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|35
1640123360000|2021-12-21 21:49:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|20
1640123370000|2021-12-21 21:49:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|7
1640123380000|2021-12-21 21:49:40|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|7
1640123390000|2021-12-21 21:49:50|2206.7|2206.4|2206.9|2206.6|2207|2206.7|2206.7|2206.4|7
1640123400000|2021-12-21 21:50:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1640123410000|2021-12-21 21:50:10|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|0
1640123420000|2021-12-21 21:50:20|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1640123430000|2021-12-21 21:50:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|0
1640123440000|2021-12-21 21:50:40|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|1
1640123460000|2021-12-21 21:51:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|3
1640123480000|2021-12-21 21:51:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1640123490000|2021-12-21 21:51:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1640123510000|2021-12-21 21:51:50|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1640123520000|2021-12-21 21:52:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|7
1640123530000|2021-12-21 21:52:10|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|7
1640123540000|2021-12-21 21:52:20|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|2
1640123550000|2021-12-21 21:52:30|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|5
1640123570000|2021-12-21 21:52:50|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|7
1640123580000|2021-12-21 21:53:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|24
1640123590000|2021-12-21 21:53:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|9
1640123610000|2021-12-21 21:53:30|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|5
1640123640000|2021-12-21 21:54:00|||||||||14
1640123650000|2021-12-21 21:54:10|||||||||4
1640123660000|2021-12-21 21:54:20|||||||||5
1640123680000|2021-12-21 21:54:40|||||||||5
1640123700000|2021-12-21 21:55:00|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|25
1640123720000|2021-12-21 21:55:20|||||||||7
1640123730000|2021-12-21 21:55:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1640123740000|2021-12-21 21:55:40|||||||||4
1640123760000|2021-12-21 21:56:00|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|13
1640123770000|2021-12-21 21:56:10|||||||||14
1640123780000|2021-12-21 21:56:20|||||||||1
1640123790000|2021-12-21 21:56:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|3
1640123810000|2021-12-21 21:56:50|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|9
1640123820000|2021-12-21 21:57:00|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|7
1640123840000|2021-12-21 21:57:20|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|5
1640123850000|2021-12-21 21:57:30|||||||||5
1640123860000|2021-12-21 21:57:40|||||||||6
1640123870000|2021-12-21 21:57:50|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|6
1640123880000|2021-12-21 21:58:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|12
1640123890000|2021-12-21 21:58:10|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|5
1640123900000|2021-12-21 21:58:20|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|11
1640123920000|2021-12-21 21:58:40|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|6
1640123930000|2021-12-21 21:58:50|2206.3|2206|2206|2205.7|2206.3|2206|2206|2205.7|19
1640123940000|2021-12-21 21:59:00|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|5
1640123950000|2021-12-21 21:59:10|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|4
1640123960000|2021-12-21 21:59:20|||||||||5
1640123970000|2021-12-21 21:59:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1640123980000|2021-12-21 21:59:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|4
1640123990000|2021-12-21 21:59:50|2206.6|2205.8|2206.7|2205.9|2206.7|2205.9|2206.6|2205.8|10
1640124000000|2021-12-21 22:00:00|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1640124010000|2021-12-21 22:00:10|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1640124030000|2021-12-21 22:00:30|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1640124050000|2021-12-21 22:00:50|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1640124070000|2021-12-21 22:01:10|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1640124080000|2021-12-21 22:01:20|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1640124190000|2021-12-21 22:03:10|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1640124200000|2021-12-21 22:03:20|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1640124210000|2021-12-21 22:03:30|2207.3|2206.5|2207.2|2206.4|2207.3|2206.5|2207.2|2206.4|0
1640124250000|2021-12-21 22:04:10|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1640124270000|2021-12-21 22:04:30|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1640124290000|2021-12-21 22:04:50|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|2207.3|2206.5|0
1640124360000|2021-12-21 22:06:00|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1640124410000|2021-12-21 22:06:50|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|2207.1|2206.3|0
1640124460000|2021-12-21 22:07:40|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|2207.2|2206.4|0
1640124470000|2021-12-21 22:07:50|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1640124500000|2021-12-21 22:08:20|2206.9|2206.1|2207|2206.2|2207|2206.2|2206.9|2206.1|0
1640124590000|2021-12-21 22:09:50|2207.2|2206.4|2207.1|2206.3|2207.2|2206.4|2207.1|2206.3|0
1640124600000|2021-12-21 22:10:00|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1640124610000|2021-12-21 22:10:10|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1640124690000|2021-12-21 22:11:30|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1640124710000|2021-12-21 22:11:50|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1640124760000|2021-12-21 22:12:40|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1640124820000|2021-12-21 22:13:40|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1640125030000|2021-12-21 22:17:10|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.9|2206.1|0
1640125160000|2021-12-21 22:19:20|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1640125220000|2021-12-21 22:20:20|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1640125270000|2021-12-21 22:21:10|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1640125280000|2021-12-21 22:21:20|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1640125290000|2021-12-21 22:21:30|2206.8|2206|2206.7|2205.9|2206.8|2206|2206.7|2205.9|0
1640125350000|2021-12-21 22:22:30|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1640125430000|2021-12-21 22:23:50|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1640125620000|2021-12-21 22:27:00|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1640125730000|2021-12-21 22:28:50|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.9|2206.1|0
1640125980000|2021-12-21 22:33:00|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1640126050000|2021-12-21 22:34:10|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1640126100000|2021-12-21 22:35:00|2207|2206.2|2207|2206.2|2207|2206.2|2207|2206.2|0
1640126150000|2021-12-21 22:35:50|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1640126160000|2021-12-21 22:36:00|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1640126380000|2021-12-21 22:39:40|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1640126400000|2021-12-21 22:40:00|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1640126430000|2021-12-21 22:40:30|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|2206.9|2206.1|0
1640126440000|2021-12-21 22:40:40|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1640126500000|2021-12-21 22:41:40|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1640126530000|2021-12-21 22:42:10|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1640126540000|2021-12-21 22:42:20|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1640126610000|2021-12-21 22:43:30|2206.8|2206|2206.8|2206|2206.8|2206|2206.8|2206|0
1640126660000|2021-12-21 22:44:20|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|2206.7|2205.9|0
1640126810000|2021-12-21 22:46:50|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1640126850000|2021-12-21 22:47:30|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|0
1640127090000|2021-12-21 22:51:30|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1640127310000|2021-12-21 22:55:10|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|2206.5|2205.7|0
1640127330000|2021-12-21 22:55:30|2206.4|2205.6|2206.4|2205.6|2206.4|2205.6|2206.2|2205.4|0
1640127340000|2021-12-21 22:55:40|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.2|2205.4|0
1640127380000|2021-12-21 22:56:20|2206.2|2205.4|2206|2205.2|2206.2|2205.4|2206|2205.2|0
1640127390000|2021-12-21 22:56:30|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1640127440000|2021-12-21 22:57:20|2206.1|2205.3|2205.9|2205.1|2206.1|2205.3|2205.9|2205.1|0
1640127460000|2021-12-21 22:57:40|2206|2205.2|2205.9|2205.1|2206|2205.2|2205.9|2205.1|0
1640127470000|2021-12-21 22:57:50|2206|2205.2|2206.2|2205.4|2206.2|2205.4|2206|2205.2|0
1640127500000|2021-12-21 22:58:20|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1640127540000|2021-12-21 22:59:00|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1640127550000|2021-12-21 22:59:10|2206.1|2205.3|2206.2|2205.4|2206.2|2205.4|2206.1|2205.3|0
1640127560000|2021-12-21 22:59:20|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206|2205.2|0
1640127570000|2021-12-21 22:59:30|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1640127600000|2021-12-21 23:00:00|2205.7|2205.8|2206.1|2205.8|2206.1|2205.8|2205.7|2205.6|8
1640127610000|2021-12-21 23:00:10|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.7|2205.4|5
1640127620000|2021-12-21 23:00:20|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206|2205.7|14
1640127630000|2021-12-21 23:00:30|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|7
1640127640000|2021-12-21 23:00:40|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|17
1640127650000|2021-12-21 23:00:50|2206.6|2206.3|2206.2|2205.9|2206.7|2206.4|2205.8|2205.5|31
1640127660000|2021-12-21 23:01:00|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|1
1640127670000|2021-12-21 23:01:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|1
1640127680000|2021-12-21 23:01:20|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|15
1640127690000|2021-12-21 23:01:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|25
1640127700000|2021-12-21 23:01:40|2206.3|2206|2206.1|2205.8|2206.3|2206|2206|2205.7|11
1640127710000|2021-12-21 23:01:50|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.6|2205.3|18
1640127720000|2021-12-21 23:02:00|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|4
1640127730000|2021-12-21 23:02:10|2205.8|2205.5|2205.2|2204.9|2205.8|2205.5|2205.2|2204.9|3
1640127740000|2021-12-21 23:02:20|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2205|2204.7|8
1640127750000|2021-12-21 23:02:30|2205.1|2204.8|2205|2204.7|2205.2|2204.9|2205|2204.7|2
1640127760000|2021-12-21 23:02:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1640127770000|2021-12-21 23:02:50|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.6|2204.3|3
1640127780000|2021-12-21 23:03:00|2204.4|2204.1|2204.8|2204.5|2204.9|2204.6|2204.4|2204.1|9
1640127790000|2021-12-21 23:03:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1640127800000|2021-12-21 23:03:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1640127810000|2021-12-21 23:03:30|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.5|2204.2|5
1640127820000|2021-12-21 23:03:40|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|1
1640127830000|2021-12-21 23:03:50|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|7
1640127840000|2021-12-21 23:04:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|2
1640127850000|2021-12-21 23:04:10|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.9|2204.6|29
1640127860000|2021-12-21 23:04:20|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|8
1640127870000|2021-12-21 23:04:30|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205|2204.7|5
1640127880000|2021-12-21 23:04:40|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|0
1640127890000|2021-12-21 23:04:50|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|6
1640127900000|2021-12-21 23:05:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|23
1640127910000|2021-12-21 23:05:10|||||||||14
1640127920000|2021-12-21 23:05:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|7
1640127930000|2021-12-21 23:05:30|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|15
1640127940000|2021-12-21 23:05:40|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|26
1640127950000|2021-12-21 23:05:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|7
1640127960000|2021-12-21 23:06:00|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1640127970000|2021-12-21 23:06:10|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|1
1640127980000|2021-12-21 23:06:20|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1640127990000|2021-12-21 23:06:30|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|12
1640128000000|2021-12-21 23:06:40|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|7
1640128010000|2021-12-21 23:06:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|0
1640128020000|2021-12-21 23:07:00|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206|2205.7|6
1640128030000|2021-12-21 23:07:10|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|2
1640128040000|2021-12-21 23:07:20|2205.6|2205.3|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|3
1640128050000|2021-12-21 23:07:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1640128060000|2021-12-21 23:07:40|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|3
1640128070000|2021-12-21 23:07:50|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.8|2205.5|3
1640128080000|2021-12-21 23:08:00|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|3
1640128090000|2021-12-21 23:08:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|6
1640128100000|2021-12-21 23:08:20|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|7
1640128120000|2021-12-21 23:08:40|||||||||2
1640128130000|2021-12-21 23:08:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1640128140000|2021-12-21 23:09:00|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|1
1640128150000|2021-12-21 23:09:10|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2206|2205.7|9
1640128160000|2021-12-21 23:09:20|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|2
1640128170000|2021-12-21 23:09:30|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|2
1640128180000|2021-12-21 23:09:40|2205.5|2205.2|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|1
1640128200000|2021-12-21 23:10:00|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|5
1640128210000|2021-12-21 23:10:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1640128220000|2021-12-21 23:10:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1640128230000|2021-12-21 23:10:30|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1640128240000|2021-12-21 23:10:40|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|4
1640128250000|2021-12-21 23:10:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1640128260000|2021-12-21 23:11:00|2205.5|2205.2|2205.1|2204.8|2205.5|2205.2|2205|2204.7|4
1640128270000|2021-12-21 23:11:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|2
1640128280000|2021-12-21 23:11:20|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|3
1640128290000|2021-12-21 23:11:30|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|2
1640128300000|2021-12-21 23:11:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1640128310000|2021-12-21 23:11:50|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|0
1640128320000|2021-12-21 23:12:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1640128350000|2021-12-21 23:12:30|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|4
1640128360000|2021-12-21 23:12:40|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|2
1640128370000|2021-12-21 23:12:50|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|3
1640128390000|2021-12-21 23:13:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1640128410000|2021-12-21 23:13:30|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|3
1640128430000|2021-12-21 23:13:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1640128440000|2021-12-21 23:14:00|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.1|2203.8|4
1640128450000|2021-12-21 23:14:10|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|1
1640128460000|2021-12-21 23:14:20|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.2|2203.9|3
1640128470000|2021-12-21 23:14:30|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|2
1640128480000|2021-12-21 23:14:40|2204.3|2204|2204.3|2204|2204.5|2204.2|2204.3|2204|8
1640128490000|2021-12-21 23:14:50|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|1
1640128500000|2021-12-21 23:15:00|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|0
1640128520000|2021-12-21 23:15:20|2204|2203.7|2204.4|2204.1|2204.4|2204.1|2203.9|2203.6|5
1640128530000|2021-12-21 23:15:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|4
1640128540000|2021-12-21 23:15:40|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|3
1640128550000|2021-12-21 23:15:50|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|3
1640128560000|2021-12-21 23:16:00|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.2|2203.9|1
1640128570000|2021-12-21 23:16:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|3
1640128580000|2021-12-21 23:16:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1640128590000|2021-12-21 23:16:30|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|6
1640128600000|2021-12-21 23:16:40|2204.2|2203.9|2204|2203.7|2204.3|2204|2204|2203.7|1
1640128610000|2021-12-21 23:16:50|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1640128620000|2021-12-21 23:17:00|||||||||1
1640128640000|2021-12-21 23:17:20|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1640128650000|2021-12-21 23:17:30|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|5
1640128660000|2021-12-21 23:17:40|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|6
1640128670000|2021-12-21 23:17:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|4
1640128680000|2021-12-21 23:18:00|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|0
1640128690000|2021-12-21 23:18:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|10
1640128700000|2021-12-21 23:18:20|||||||||1
1640128710000|2021-12-21 23:18:30|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|10
1640128720000|2021-12-21 23:18:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1640128730000|2021-12-21 23:18:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.9|2202.6|2
1640128740000|2021-12-21 23:19:00|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|5
1640128750000|2021-12-21 23:19:10|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|0
1640128760000|2021-12-21 23:19:20|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1640128770000|2021-12-21 23:19:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|5
1640128780000|2021-12-21 23:19:40|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|1
1640128790000|2021-12-21 23:19:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640128800000|2021-12-21 23:20:00|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|6
1640128810000|2021-12-21 23:20:10|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.6|2202.3|5
1640128820000|2021-12-21 23:20:20|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|4
1640128840000|2021-12-21 23:20:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|5
1640128850000|2021-12-21 23:20:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|4
1640128860000|2021-12-21 23:21:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1640128870000|2021-12-21 23:21:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|6
1640128880000|2021-12-21 23:21:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1640128890000|2021-12-21 23:21:30|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|1
1640128900000|2021-12-21 23:21:40|||||||||8
1640128910000|2021-12-21 23:21:50|||||||||2
1640128920000|2021-12-21 23:22:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|4
1640128930000|2021-12-21 23:22:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640128940000|2021-12-21 23:22:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640128950000|2021-12-21 23:22:30|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|2
1640128960000|2021-12-21 23:22:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1640128970000|2021-12-21 23:22:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|3
1640128980000|2021-12-21 23:23:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640128990000|2021-12-21 23:23:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1640129010000|2021-12-21 23:23:30|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|7
1640129020000|2021-12-21 23:23:40|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|10
1640129030000|2021-12-21 23:23:50|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|2
1640129040000|2021-12-21 23:24:00|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|6
1640129050000|2021-12-21 23:24:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1640129060000|2021-12-21 23:24:20|2203.4|2203.1|2203.7|2203.4|2203.8|2203.5|2203.4|2203.1|15
1640129070000|2021-12-21 23:24:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|7
1640129080000|2021-12-21 23:24:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|2
1640129100000|2021-12-21 23:25:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1640129110000|2021-12-21 23:25:10|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|0
1640129120000|2021-12-21 23:25:20|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2203|2202.7|8
1640129130000|2021-12-21 23:25:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|1
1640129140000|2021-12-21 23:25:40|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|1
1640129150000|2021-12-21 23:25:50|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|1
1640129160000|2021-12-21 23:26:00|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|4
1640129170000|2021-12-21 23:26:10|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640129180000|2021-12-21 23:26:20|2203.2|2202.9|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|11
1640129200000|2021-12-21 23:26:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|2
1640129210000|2021-12-21 23:26:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640129220000|2021-12-21 23:27:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1640129230000|2021-12-21 23:27:10|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|1
1640129240000|2021-12-21 23:27:20|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|2
1640129250000|2021-12-21 23:27:30|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|1
1640129260000|2021-12-21 23:27:40|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.7|2203.4|15
1640129270000|2021-12-21 23:27:50|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|6
1640129280000|2021-12-21 23:28:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|2
1640129290000|2021-12-21 23:28:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640129310000|2021-12-21 23:28:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1640129320000|2021-12-21 23:28:40|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|1
1640129330000|2021-12-21 23:28:50|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|2
1640129340000|2021-12-21 23:29:00|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1640129350000|2021-12-21 23:29:10|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|6
1640129360000|2021-12-21 23:29:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1640129370000|2021-12-21 23:29:30|2203.6|2203.3|2203.2|2202.9|2203.7|2203.4|2203.2|2202.9|4
1640129380000|2021-12-21 23:29:40|2203.3|2203|2203.1|2202.8|2203.3|2203|2202.9|2202.6|1
1640129390000|2021-12-21 23:29:50|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|7
1640129400000|2021-12-21 23:30:00|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.2|2202.9|0
1640129410000|2021-12-21 23:30:10|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203|2202.7|2
1640129420000|2021-12-21 23:30:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1640129430000|2021-12-21 23:30:30|2202.8|2202.5|2202.1|2201.8|2202.8|2202.5|2202.1|2201.8|42
1640129440000|2021-12-21 23:30:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|5
1640129450000|2021-12-21 23:30:50|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|3
1640129460000|2021-12-21 23:31:00|2201.7|2201.4|2202.1|2201.8|2202.2|2201.9|2201.7|2201.4|51
1640129470000|2021-12-21 23:31:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1640129480000|2021-12-21 23:31:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1640129490000|2021-12-21 23:31:30|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|2
1640129500000|2021-12-21 23:31:40|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1640129510000|2021-12-21 23:31:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|1
1640129520000|2021-12-21 23:32:00|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.3|2202|14
1640129530000|2021-12-21 23:32:10|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|4
1640129540000|2021-12-21 23:32:20|2202.9|2202.6|2203.3|2203|2203.4|2203.1|2202.9|2202.6|141
1640129550000|2021-12-21 23:32:30|||||||||2
1640129560000|2021-12-21 23:32:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1640129570000|2021-12-21 23:32:50|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|6
1640129580000|2021-12-21 23:33:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1640129590000|2021-12-21 23:33:10|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|5
1640129600000|2021-12-21 23:33:20|||||||||9
1640129610000|2021-12-21 23:33:30|||||||||1
1640129620000|2021-12-21 23:33:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|4
1640129630000|2021-12-21 23:33:50|2202.9|2202.6|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|2
1640129640000|2021-12-21 23:34:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1640129650000|2021-12-21 23:34:10|2203.5|2203.2|2203.7|2203.4|2203.9|2203.6|2203.5|2203.2|5
1640129660000|2021-12-21 23:34:20|2203.6|2203.3|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|1
1640129670000|2021-12-21 23:34:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1640129680000|2021-12-21 23:34:40|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.3|2203|5
1640129690000|2021-12-21 23:34:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1640129700000|2021-12-21 23:35:00|2203.5|2203.2|2203.9|2203.6|2204.1|2203.8|2203.5|2203.2|6
1640129710000|2021-12-21 23:35:10|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|1
1640129720000|2021-12-21 23:35:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1640129730000|2021-12-21 23:35:30|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|3
1640129740000|2021-12-21 23:35:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1640129750000|2021-12-21 23:35:50|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|0
1640129760000|2021-12-21 23:36:00|2203.8|2203.5|2203|2202.7|2203.8|2203.5|2203|2202.7|6
1640129770000|2021-12-21 23:36:10|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|7
1640129780000|2021-12-21 23:36:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|0
1640129790000|2021-12-21 23:36:30|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1640129800000|2021-12-21 23:36:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640129810000|2021-12-21 23:36:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640129820000|2021-12-21 23:37:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640129830000|2021-12-21 23:37:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640129840000|2021-12-21 23:37:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|4
1640129850000|2021-12-21 23:37:30|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1640129860000|2021-12-21 23:37:40|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1640129870000|2021-12-21 23:37:50|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|2
1640129880000|2021-12-21 23:38:00|2202.9|2202.6|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|0
1640129890000|2021-12-21 23:38:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1640129900000|2021-12-21 23:38:20|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|1
1640129940000|2021-12-21 23:39:00|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|0
1640129960000|2021-12-21 23:39:20|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1640129980000|2021-12-21 23:39:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1640129990000|2021-12-21 23:39:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|2
1640130000000|2021-12-21 23:40:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|3
1640130020000|2021-12-21 23:40:20|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|5
1640130030000|2021-12-21 23:40:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640130050000|2021-12-21 23:40:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|9
1640130060000|2021-12-21 23:41:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1640130070000|2021-12-21 23:41:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1640130080000|2021-12-21 23:41:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1640130090000|2021-12-21 23:41:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1640130100000|2021-12-21 23:41:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1640130110000|2021-12-21 23:41:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640130120000|2021-12-21 23:42:00|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640130130000|2021-12-21 23:42:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1640130140000|2021-12-21 23:42:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1640130170000|2021-12-21 23:42:50|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202.1|2201.8|2
1640130180000|2021-12-21 23:43:00|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|16
1640130190000|2021-12-21 23:43:10|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|0
1640130200000|2021-12-21 23:43:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|1
1640130210000|2021-12-21 23:43:30|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202.1|2201.8|0
1640130220000|2021-12-21 23:43:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1640130230000|2021-12-21 23:43:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.3|2202|1
1640130240000|2021-12-21 23:44:00|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.3|2202|0
1640130250000|2021-12-21 23:44:10|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640130260000|2021-12-21 23:44:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640130270000|2021-12-21 23:44:30|||||||||1
1640130280000|2021-12-21 23:44:40|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|5
1640130290000|2021-12-21 23:44:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640130300000|2021-12-21 23:45:00|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.2|2201.9|5
1640130310000|2021-12-21 23:45:10|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|0
1640130320000|2021-12-21 23:45:20|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|0
1640130330000|2021-12-21 23:45:30|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|2
1640130340000|2021-12-21 23:45:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|1
1640130350000|2021-12-21 23:45:50|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|9
1640130360000|2021-12-21 23:46:00|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.3|2203|2
1640130380000|2021-12-21 23:46:20|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|1
1640130390000|2021-12-21 23:46:30|2203.7|2203.4|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|2
1640130400000|2021-12-21 23:46:40|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|0
1640130410000|2021-12-21 23:46:50|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1640130420000|2021-12-21 23:47:00|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|1
1640130430000|2021-12-21 23:47:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1640130440000|2021-12-21 23:47:20|2203.4|2203.1|2203|2202.7|2203.6|2203.3|2203|2202.7|11
1640130450000|2021-12-21 23:47:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1640130470000|2021-12-21 23:47:50|2203.2|2202.9|2202.7|2202.4|2203.5|2203.2|2202.7|2202.4|22
1640130480000|2021-12-21 23:48:00|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|2
1640130490000|2021-12-21 23:48:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1640130500000|2021-12-21 23:48:20|2202.4|2202.1|2202|2201.7|2202.5|2202.2|2202|2201.7|8
1640130510000|2021-12-21 23:48:30|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|2
1640130530000|2021-12-21 23:48:50|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|1
1640130540000|2021-12-21 23:49:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1640130550000|2021-12-21 23:49:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|4
1640130560000|2021-12-21 23:49:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.8|2201.5|4
1640130570000|2021-12-21 23:49:30|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|10
1640130580000|2021-12-21 23:49:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1640130590000|2021-12-21 23:49:50|2202|2201.7|2202|2201.7|2202|2201.7|2201.7|2201.4|5
1640130600000|2021-12-21 23:50:00|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.8|2201.5|27
1640130610000|2021-12-21 23:50:10|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640130620000|2021-12-21 23:50:20|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|0
1640130630000|2021-12-21 23:50:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640130640000|2021-12-21 23:50:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640130650000|2021-12-21 23:50:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1640130660000|2021-12-21 23:51:00|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|5
1640130670000|2021-12-21 23:51:10|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|1
1640130680000|2021-12-21 23:51:20|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|7
1640130690000|2021-12-21 23:51:30|||||||||1
1640130710000|2021-12-21 23:51:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|2
1640130720000|2021-12-21 23:52:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1640130750000|2021-12-21 23:52:30|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|2
1640130760000|2021-12-21 23:52:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1640130770000|2021-12-21 23:52:50|2201.9|2201.6|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|10
1640130780000|2021-12-21 23:53:00|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1640130790000|2021-12-21 23:53:10|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|1
1640130800000|2021-12-21 23:53:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640130810000|2021-12-21 23:53:30|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|3
1640130820000|2021-12-21 23:53:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|1
1640130830000|2021-12-21 23:53:50|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202|2201.7|0
1640130840000|2021-12-21 23:54:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640130850000|2021-12-21 23:54:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640130860000|2021-12-21 23:54:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1640130870000|2021-12-21 23:54:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1640130880000|2021-12-21 23:54:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640130890000|2021-12-21 23:54:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1640130900000|2021-12-21 23:55:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640130910000|2021-12-21 23:55:10|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1640130920000|2021-12-21 23:55:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640130930000|2021-12-21 23:55:30|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|2
1640130940000|2021-12-21 23:55:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640130950000|2021-12-21 23:55:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640130960000|2021-12-21 23:56:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1640130980000|2021-12-21 23:56:20|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|1
1640130990000|2021-12-21 23:56:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640131000000|2021-12-21 23:56:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|5
1640131010000|2021-12-21 23:56:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640131020000|2021-12-21 23:57:00|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640131030000|2021-12-21 23:57:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640131040000|2021-12-21 23:57:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640131070000|2021-12-21 23:57:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1640131100000|2021-12-21 23:58:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|4
1640131110000|2021-12-21 23:58:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.3|2202|5
1640131120000|2021-12-21 23:58:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|0
1640131130000|2021-12-21 23:58:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1640131140000|2021-12-21 23:59:00|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1640131150000|2021-12-21 23:59:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|1
1640131160000|2021-12-21 23:59:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640131170000|2021-12-21 23:59:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1640131180000|2021-12-21 23:59:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1640131190000|2021-12-21 23:59:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640131200000|2021-12-22 00:00:00|2202|2201.7|2201.9|2201.6|2202.3|2202|2201.2|2200.9|40
1640131210000|2021-12-22 00:00:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1640131220000|2021-12-22 00:00:20|2201.8|2201.5|2202.5|2202.2|2202.5|2202.2|2201.8|2201.5|12
1640131230000|2021-12-22 00:00:30|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.3|2202|4
1640131240000|2021-12-22 00:00:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|12
1640131250000|2021-12-22 00:00:50|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|5
1640131260000|2021-12-22 00:01:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|14
1640131270000|2021-12-22 00:01:10|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|16
1640131280000|2021-12-22 00:01:20|2203|2202.7|2203.5|2203.2|2203.5|2203.2|2202.9|2202.6|4
1640131290000|2021-12-22 00:01:30|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.5|2203.2|6
1640131300000|2021-12-22 00:01:40|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.7|2203.4|7
1640131310000|2021-12-22 00:01:50|2204|2203.7|2203.2|2202.9|2204|2203.7|2203.2|2202.9|7
1640131320000|2021-12-22 00:02:00|2203.1|2202.8|2203.1|2202.8|2203.3|2203|2203|2202.7|12
1640131330000|2021-12-22 00:02:10|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|3
1640131340000|2021-12-22 00:02:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|1
1640131350000|2021-12-22 00:02:30|||||||||1
1640131360000|2021-12-22 00:02:40|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|5
1640131370000|2021-12-22 00:02:50|2203.4|2203.1|2203.4|2203.1|2203.6|2203.3|2203.3|2203|5
1640131380000|2021-12-22 00:03:00|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|13
1640131390000|2021-12-22 00:03:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1640131410000|2021-12-22 00:03:30|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|4
1640131420000|2021-12-22 00:03:40|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2204|2203.7|3
1640131430000|2021-12-22 00:03:50|2204|2203.7|2203.5|2203.2|2204.2|2203.9|2203.5|2203.2|2
1640131440000|2021-12-22 00:04:00|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|2
1640131450000|2021-12-22 00:04:10|2203.6|2203.3|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|0
1640131460000|2021-12-22 00:04:20|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1640131480000|2021-12-22 00:04:40|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|0
1640131490000|2021-12-22 00:04:50|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|1
1640131500000|2021-12-22 00:05:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|3
1640131510000|2021-12-22 00:05:10|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|0
1640131520000|2021-12-22 00:05:20|2204|2203.7|2203.6|2203.3|2204.1|2203.8|2203.6|2203.3|0
1640131530000|2021-12-22 00:05:30|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|2
1640131540000|2021-12-22 00:05:40|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.8|2203.5|1
1640131550000|2021-12-22 00:05:50|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2204|2203.7|0
1640131560000|2021-12-22 00:06:00|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|1
1640131570000|2021-12-22 00:06:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1640131580000|2021-12-22 00:06:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1640131590000|2021-12-22 00:06:30|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|5
1640131600000|2021-12-22 00:06:40|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|3
1640131610000|2021-12-22 00:06:50|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|0
1640131620000|2021-12-22 00:07:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1640131630000|2021-12-22 00:07:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|4
1640131640000|2021-12-22 00:07:20|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640131650000|2021-12-22 00:07:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640131660000|2021-12-22 00:07:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640131670000|2021-12-22 00:07:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1640131680000|2021-12-22 00:08:00|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1640131690000|2021-12-22 00:08:10|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|2
1640131700000|2021-12-22 00:08:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|3
1640131710000|2021-12-22 00:08:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1640131740000|2021-12-22 00:09:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640131750000|2021-12-22 00:09:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1640131760000|2021-12-22 00:09:20|||||||||1
1640131770000|2021-12-22 00:09:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1640131780000|2021-12-22 00:09:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640131790000|2021-12-22 00:09:50|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|4
1640131800000|2021-12-22 00:10:00|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1640131820000|2021-12-22 00:10:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1640131830000|2021-12-22 00:10:30|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|5
1640131840000|2021-12-22 00:10:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|1
1640131850000|2021-12-22 00:10:50|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1640131860000|2021-12-22 00:11:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1640131870000|2021-12-22 00:11:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1640131880000|2021-12-22 00:11:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1640131900000|2021-12-22 00:11:40|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1640131910000|2021-12-22 00:11:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1640131920000|2021-12-22 00:12:00|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|1
1640131950000|2021-12-22 00:12:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1640131960000|2021-12-22 00:12:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|1
1640131970000|2021-12-22 00:12:50|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|1
1640131980000|2021-12-22 00:13:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640131990000|2021-12-22 00:13:10|||||||||2
1640132000000|2021-12-22 00:13:20|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|3
1640132010000|2021-12-22 00:13:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640132020000|2021-12-22 00:13:40|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1640132030000|2021-12-22 00:13:50|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|6
1640132040000|2021-12-22 00:14:00|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1640132050000|2021-12-22 00:14:10|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|2
1640132060000|2021-12-22 00:14:20|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|2
1640132070000|2021-12-22 00:14:30|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640132080000|2021-12-22 00:14:40|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640132090000|2021-12-22 00:14:50|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|3
1640132100000|2021-12-22 00:15:00|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|2
1640132110000|2021-12-22 00:15:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|3
1640132120000|2021-12-22 00:15:20|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|10
1640132130000|2021-12-22 00:15:30|2202.5|2202.2|2201.8|2201.5|2202.5|2202.2|2201.8|2201.5|13
1640132140000|2021-12-22 00:15:40|2201.7|2201.4|2202.1|2201.8|2202.2|2201.9|2201.6|2201.3|11
1640132150000|2021-12-22 00:15:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1640132160000|2021-12-22 00:16:00|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|1
1640132170000|2021-12-22 00:16:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|2
1640132180000|2021-12-22 00:16:20|2202|2201.7|2202.2|2201.9|2202.3|2202|2202|2201.7|1
1640132190000|2021-12-22 00:16:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|3
1640132200000|2021-12-22 00:16:40|2202.3|2202|2202|2201.7|2202.5|2202.2|2202|2201.7|5
1640132210000|2021-12-22 00:16:50|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202|2201.7|1
1640132220000|2021-12-22 00:17:00|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|3
1640132230000|2021-12-22 00:17:10|||||||||1
1640132240000|2021-12-22 00:17:20|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|4
1640132250000|2021-12-22 00:17:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|2
1640132260000|2021-12-22 00:17:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|1
1640132270000|2021-12-22 00:17:50|||||||||6
1640132280000|2021-12-22 00:18:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1640132290000|2021-12-22 00:18:10|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|4
1640132300000|2021-12-22 00:18:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|30
1640132310000|2021-12-22 00:18:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1640132320000|2021-12-22 00:18:40|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|1
1640132330000|2021-12-22 00:18:50|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.2|2200.9|4
1640132340000|2021-12-22 00:19:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1640132350000|2021-12-22 00:19:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|6
1640132360000|2021-12-22 00:19:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640132370000|2021-12-22 00:19:30|2201.6|2201.3|2202|2201.7|2202.1|2201.8|2201.6|2201.3|14
1640132380000|2021-12-22 00:19:40|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640132390000|2021-12-22 00:19:50|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|0
1640132400000|2021-12-22 00:20:00|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|3
1640132410000|2021-12-22 00:20:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640132420000|2021-12-22 00:20:20|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|0
1640132430000|2021-12-22 00:20:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|1
1640132440000|2021-12-22 00:20:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1640132450000|2021-12-22 00:20:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640132460000|2021-12-22 00:21:00|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.6|2201.3|2
1640132470000|2021-12-22 00:21:10|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1640132480000|2021-12-22 00:21:20|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|1
1640132490000|2021-12-22 00:21:30|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|1
1640132500000|2021-12-22 00:21:40|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.3|2200|28
1640132510000|2021-12-22 00:21:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|2
1640132520000|2021-12-22 00:22:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|3
1640132530000|2021-12-22 00:22:10|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|1
1640132540000|2021-12-22 00:22:20|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|11
1640132550000|2021-12-22 00:22:30|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|12
1640132560000|2021-12-22 00:22:40|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1640132570000|2021-12-22 00:22:50|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.7|2200.4|6
1640132580000|2021-12-22 00:23:00|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|1
1640132590000|2021-12-22 00:23:10|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2201|2200.7|5
1640132600000|2021-12-22 00:23:20|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1640132610000|2021-12-22 00:23:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|0
1640132620000|2021-12-22 00:23:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|5
1640132630000|2021-12-22 00:23:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640132640000|2021-12-22 00:24:00|2201.4|2201.1|2201.9|2201.6|2202.1|2201.8|2201.3|2201|10
1640132650000|2021-12-22 00:24:10|2201.8|2201.5|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|2
1640132660000|2021-12-22 00:24:20|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202.1|2201.8|8
1640132670000|2021-12-22 00:24:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|9
1640132680000|2021-12-22 00:24:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640132690000|2021-12-22 00:24:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640132700000|2021-12-22 00:25:00|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640132710000|2021-12-22 00:25:10|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|6
1640132720000|2021-12-22 00:25:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|0
1640132730000|2021-12-22 00:25:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1640132740000|2021-12-22 00:25:40|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|4
1640132750000|2021-12-22 00:25:50|2203.4|2203.1|2203.1|2202.8|2203.5|2203.2|2203.1|2202.8|9
1640132760000|2021-12-22 00:26:00|||||||||2
1640132770000|2021-12-22 00:26:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|3
1640132780000|2021-12-22 00:26:20|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|4
1640132790000|2021-12-22 00:26:30|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|8
1640132800000|2021-12-22 00:26:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1640132810000|2021-12-22 00:26:50|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640132820000|2021-12-22 00:27:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.3|2202|1
1640132830000|2021-12-22 00:27:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640132840000|2021-12-22 00:27:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640132850000|2021-12-22 00:27:30|||||||||1
1640132860000|2021-12-22 00:27:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|14
1640132870000|2021-12-22 00:27:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|4
1640132880000|2021-12-22 00:28:00|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|6
1640132890000|2021-12-22 00:28:10|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|5
1640132900000|2021-12-22 00:28:20|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|3
1640132910000|2021-12-22 00:28:30|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|10
1640132920000|2021-12-22 00:28:40|||||||||1
1640132930000|2021-12-22 00:28:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1640132940000|2021-12-22 00:29:00|2203.3|2203|2202.9|2202.6|2203.3|2203|2202.8|2202.5|3
1640132950000|2021-12-22 00:29:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640132960000|2021-12-22 00:29:20|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|2
1640132970000|2021-12-22 00:29:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|2
1640132980000|2021-12-22 00:29:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1640132990000|2021-12-22 00:29:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1640133000000|2021-12-22 00:30:00|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.4|2202.1|3
1640133010000|2021-12-22 00:30:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640133020000|2021-12-22 00:30:20|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|2
1640133030000|2021-12-22 00:30:30|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640133040000|2021-12-22 00:30:40|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|6
1640133050000|2021-12-22 00:30:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1640133060000|2021-12-22 00:31:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1640133070000|2021-12-22 00:31:10|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|0
1640133080000|2021-12-22 00:31:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1640133090000|2021-12-22 00:31:30|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.2|2201.9|5
1640133100000|2021-12-22 00:31:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640133110000|2021-12-22 00:31:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640133120000|2021-12-22 00:32:00|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|2
1640133130000|2021-12-22 00:32:10|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640133140000|2021-12-22 00:32:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640133150000|2021-12-22 00:32:30|2202.2|2201.9|2201.9|2201.6|2202.3|2202|2201.9|2201.6|6
1640133160000|2021-12-22 00:32:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|5
1640133170000|2021-12-22 00:32:50|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1640133180000|2021-12-22 00:33:00|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|4
1640133190000|2021-12-22 00:33:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640133200000|2021-12-22 00:33:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640133210000|2021-12-22 00:33:30|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|0
1640133220000|2021-12-22 00:33:40|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|6
1640133230000|2021-12-22 00:33:50|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|5
1640133240000|2021-12-22 00:34:00|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1640133250000|2021-12-22 00:34:10|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|3
1640133260000|2021-12-22 00:34:20|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|1
1640133270000|2021-12-22 00:34:30|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|3
1640133280000|2021-12-22 00:34:40|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|4
1640133290000|2021-12-22 00:34:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.1|2201.8|2
1640133300000|2021-12-22 00:35:00|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640133310000|2021-12-22 00:35:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1640133320000|2021-12-22 00:35:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.1|2201.8|11
1640133330000|2021-12-22 00:35:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640133340000|2021-12-22 00:35:40|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640133360000|2021-12-22 00:36:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1640133370000|2021-12-22 00:36:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640133380000|2021-12-22 00:36:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640133390000|2021-12-22 00:36:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640133400000|2021-12-22 00:36:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640133410000|2021-12-22 00:36:50|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|8
1640133420000|2021-12-22 00:37:00|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|3
1640133430000|2021-12-22 00:37:10|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|3
1640133440000|2021-12-22 00:37:20|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|2
1640133450000|2021-12-22 00:37:30|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|2
1640133460000|2021-12-22 00:37:40|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|0
1640133470000|2021-12-22 00:37:50|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640133480000|2021-12-22 00:38:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1640133500000|2021-12-22 00:38:20|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|2
1640133510000|2021-12-22 00:38:30|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|5
1640133520000|2021-12-22 00:38:40|2201.8|2201.5|2202.2|2201.9|2202.3|2202|2201.8|2201.5|67
1640133530000|2021-12-22 00:38:50|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|2
1640133540000|2021-12-22 00:39:00|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|0
1640133550000|2021-12-22 00:39:10|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|13
1640133560000|2021-12-22 00:39:20|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640133570000|2021-12-22 00:39:30|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|6
1640133580000|2021-12-22 00:39:40|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.1|2201.8|0
1640133590000|2021-12-22 00:39:50|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640133600000|2021-12-22 00:40:00|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|1
1640133610000|2021-12-22 00:40:10|2202.7|2202.4|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|10
1640133620000|2021-12-22 00:40:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1640133630000|2021-12-22 00:40:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1640133640000|2021-12-22 00:40:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|1
1640133660000|2021-12-22 00:41:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1640133670000|2021-12-22 00:41:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1640133690000|2021-12-22 00:41:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640133700000|2021-12-22 00:41:40|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|1
1640133710000|2021-12-22 00:41:50|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640133720000|2021-12-22 00:42:00|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640133730000|2021-12-22 00:42:10|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640133740000|2021-12-22 00:42:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|3
1640133750000|2021-12-22 00:42:30|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2202|2201.7|2
1640133760000|2021-12-22 00:42:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640133770000|2021-12-22 00:42:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1640133780000|2021-12-22 00:43:00|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|2
1640133800000|2021-12-22 00:43:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640133820000|2021-12-22 00:43:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|3
1640133830000|2021-12-22 00:43:50|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|0
1640133840000|2021-12-22 00:44:00|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|0
1640133860000|2021-12-22 00:44:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1640133870000|2021-12-22 00:44:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|3
1640133880000|2021-12-22 00:44:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640133890000|2021-12-22 00:44:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640133900000|2021-12-22 00:45:00|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|0
1640133910000|2021-12-22 00:45:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640133920000|2021-12-22 00:45:20|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1640133930000|2021-12-22 00:45:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|5
1640133940000|2021-12-22 00:45:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1640133950000|2021-12-22 00:45:50|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|1
1640133960000|2021-12-22 00:46:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|4
1640133970000|2021-12-22 00:46:10|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640133980000|2021-12-22 00:46:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640133990000|2021-12-22 00:46:30|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|0
1640134000000|2021-12-22 00:46:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640134020000|2021-12-22 00:47:00|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|5
1640134030000|2021-12-22 00:47:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640134040000|2021-12-22 00:47:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640134050000|2021-12-22 00:47:30|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202|2201.7|2
1640134060000|2021-12-22 00:47:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640134070000|2021-12-22 00:47:50|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|0
1640134080000|2021-12-22 00:48:00|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.9|2201.6|2
1640134090000|2021-12-22 00:48:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|2
1640134100000|2021-12-22 00:48:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1640134110000|2021-12-22 00:48:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1640134120000|2021-12-22 00:48:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640134130000|2021-12-22 00:48:50|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|4
1640134140000|2021-12-22 00:49:00|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640134150000|2021-12-22 00:49:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|1
1640134160000|2021-12-22 00:49:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|5
1640134170000|2021-12-22 00:49:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1640134180000|2021-12-22 00:49:40|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640134190000|2021-12-22 00:49:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640134200000|2021-12-22 00:50:00|2201.7|2201.4|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|3
1640134210000|2021-12-22 00:50:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1640134220000|2021-12-22 00:50:20|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1640134240000|2021-12-22 00:50:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1640134250000|2021-12-22 00:50:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|3
1640134260000|2021-12-22 00:51:00|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|4
1640134270000|2021-12-22 00:51:10|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1640134280000|2021-12-22 00:51:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1640134290000|2021-12-22 00:51:30|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|0
1640134300000|2021-12-22 00:51:40|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640134310000|2021-12-22 00:51:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640134320000|2021-12-22 00:52:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1640134330000|2021-12-22 00:52:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640134340000|2021-12-22 00:52:20|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640134360000|2021-12-22 00:52:40|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|2
1640134370000|2021-12-22 00:52:50|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|2
1640134380000|2021-12-22 00:53:00|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|4
1640134390000|2021-12-22 00:53:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1640134400000|2021-12-22 00:53:20|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1640134410000|2021-12-22 00:53:30|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|5
1640134420000|2021-12-22 00:53:40|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1640134430000|2021-12-22 00:53:50|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|6
1640134440000|2021-12-22 00:54:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1640134450000|2021-12-22 00:54:10|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|1
1640134460000|2021-12-22 00:54:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|1
1640134470000|2021-12-22 00:54:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1640134480000|2021-12-22 00:54:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|2
1640134490000|2021-12-22 00:54:50|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1640134500000|2021-12-22 00:55:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640134520000|2021-12-22 00:55:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1640134530000|2021-12-22 00:55:30|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640134540000|2021-12-22 00:55:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|10
1640134550000|2021-12-22 00:55:50|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|2
1640134560000|2021-12-22 00:56:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1640134570000|2021-12-22 00:56:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1640134580000|2021-12-22 00:56:20|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|0
1640134590000|2021-12-22 00:56:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|0
1640134600000|2021-12-22 00:56:40|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|9
1640134610000|2021-12-22 00:56:50|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|2
1640134620000|2021-12-22 00:57:00|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|1
1640134640000|2021-12-22 00:57:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1640134650000|2021-12-22 00:57:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1640134660000|2021-12-22 00:57:40|2201.2|2200.9|2200.6|2200.3|2201.3|2201|2200.6|2200.3|33
1640134670000|2021-12-22 00:57:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|6
1640134680000|2021-12-22 00:58:00|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.6|2200.3|1
1640134690000|2021-12-22 00:58:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|3
1640134700000|2021-12-22 00:58:20|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|3
1640134710000|2021-12-22 00:58:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|1
1640134720000|2021-12-22 00:58:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1640134730000|2021-12-22 00:58:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|4
1640134740000|2021-12-22 00:59:00|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.6|2200.3|4
1640134750000|2021-12-22 00:59:10|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1640134760000|2021-12-22 00:59:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|3
1640134770000|2021-12-22 00:59:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640134790000|2021-12-22 00:59:50|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|1
1640134800000|2021-12-22 01:00:00|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.6|2200.3|2
1640134810000|2021-12-22 01:00:10|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|3
1640134820000|2021-12-22 01:00:20|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|3
1640134830000|2021-12-22 01:00:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|1
1640134840000|2021-12-22 01:00:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|3
1640134850000|2021-12-22 01:00:50|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|0
1640134860000|2021-12-22 01:01:00|2201.2|2200.9|2201.1|2200.8|2201.5|2201.2|2201|2200.7|14
1640134870000|2021-12-22 01:01:10|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|7
1640134880000|2021-12-22 01:01:20|2201.1|2200.8|2201.5|2201.2|2201.6|2201.3|2201.1|2200.8|3
1640134890000|2021-12-22 01:01:30|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|3
1640134900000|2021-12-22 01:01:40|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|3
1640134910000|2021-12-22 01:01:50|2202.1|2201.8|2202.1|2201.8|2202.4|2202.1|2202|2201.7|10
1640134920000|2021-12-22 01:02:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1640134930000|2021-12-22 01:02:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|5
1640134940000|2021-12-22 01:02:20|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|1
1640134950000|2021-12-22 01:02:30|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|3
1640134960000|2021-12-22 01:02:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640134970000|2021-12-22 01:02:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640134980000|2021-12-22 01:03:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640134990000|2021-12-22 01:03:10|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|2
1640135000000|2021-12-22 01:03:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1640135010000|2021-12-22 01:03:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1640135020000|2021-12-22 01:03:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.3|2202|1
1640135030000|2021-12-22 01:03:50|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|1
1640135050000|2021-12-22 01:04:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1640135060000|2021-12-22 01:04:20|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.2|2201.9|1
1640135070000|2021-12-22 01:04:30|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|0
1640135110000|2021-12-22 01:05:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1640135120000|2021-12-22 01:05:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|3
1640135130000|2021-12-22 01:05:30|2202.6|2202.3|2203.6|2203.3|2203.6|2203.3|2202.6|2202.3|13
1640135140000|2021-12-22 01:05:40|2203.8|2203.5|2203.8|2203.5|2204|2203.7|2203.8|2203.5|10
1640135150000|2021-12-22 01:05:50|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|2
1640135160000|2021-12-22 01:06:00|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|18
1640135170000|2021-12-22 01:06:10|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|1
1640135180000|2021-12-22 01:06:20|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|0
1640135190000|2021-12-22 01:06:30|2203.4|2203.1|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|1
1640135200000|2021-12-22 01:06:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1640135210000|2021-12-22 01:06:50|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|9
1640135220000|2021-12-22 01:07:00|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640135230000|2021-12-22 01:07:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1640135240000|2021-12-22 01:07:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|2
1640135250000|2021-12-22 01:07:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1640135260000|2021-12-22 01:07:40|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|6
1640135270000|2021-12-22 01:07:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|1
1640135280000|2021-12-22 01:08:00|2203.7|2203.4|2203.9|2203.6|2204|2203.7|2203.7|2203.4|4
1640135290000|2021-12-22 01:08:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.6|2203.3|4
1640135300000|2021-12-22 01:08:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|1
1640135310000|2021-12-22 01:08:30|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|2
1640135320000|2021-12-22 01:08:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|4
1640135330000|2021-12-22 01:08:50|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|1
1640135340000|2021-12-22 01:09:00|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|4
1640135350000|2021-12-22 01:09:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|3
1640135360000|2021-12-22 01:09:20|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|1
1640135370000|2021-12-22 01:09:30|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|4
1640135380000|2021-12-22 01:09:40|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|5
1640135390000|2021-12-22 01:09:50|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|1
1640135400000|2021-12-22 01:10:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1640135410000|2021-12-22 01:10:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|2
1640135420000|2021-12-22 01:10:20|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|7
1640135430000|2021-12-22 01:10:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1640135440000|2021-12-22 01:10:40|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|2
1640135450000|2021-12-22 01:10:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.8|2203.5|1
1640135470000|2021-12-22 01:11:10|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|1
1640135480000|2021-12-22 01:11:20|||||||||1
1640135490000|2021-12-22 01:11:30|||||||||1
1640135500000|2021-12-22 01:11:40|||||||||1
1640135510000|2021-12-22 01:11:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1640135520000|2021-12-22 01:12:00|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|2
1640135530000|2021-12-22 01:12:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1640135540000|2021-12-22 01:12:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|1
1640135550000|2021-12-22 01:12:30|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|3
1640135560000|2021-12-22 01:12:40|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|1
1640135570000|2021-12-22 01:12:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1640135580000|2021-12-22 01:13:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1640135590000|2021-12-22 01:13:10|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|4
1640135600000|2021-12-22 01:13:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|2
1640135610000|2021-12-22 01:13:30|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|4
1640135620000|2021-12-22 01:13:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|9
1640135630000|2021-12-22 01:13:50|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|1
1640135640000|2021-12-22 01:14:00|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1640135650000|2021-12-22 01:14:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1640135660000|2021-12-22 01:14:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1640135670000|2021-12-22 01:14:30|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1640135680000|2021-12-22 01:14:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1640135690000|2021-12-22 01:14:50|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|3
1640135700000|2021-12-22 01:15:00|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|2
1640135710000|2021-12-22 01:15:10|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|0
1640135720000|2021-12-22 01:15:20|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.7|2203.4|8
1640135730000|2021-12-22 01:15:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|7
1640135740000|2021-12-22 01:15:40|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|2
1640135750000|2021-12-22 01:15:50|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|3
1640135760000|2021-12-22 01:16:00|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|2
1640135770000|2021-12-22 01:16:10|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640135780000|2021-12-22 01:16:20|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|2
1640135800000|2021-12-22 01:16:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1640135810000|2021-12-22 01:16:50|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1640135820000|2021-12-22 01:17:00|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1640135840000|2021-12-22 01:17:20|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640135860000|2021-12-22 01:17:40|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|5
1640135870000|2021-12-22 01:17:50|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|3
1640135880000|2021-12-22 01:18:00|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2204|2203.7|1
1640135890000|2021-12-22 01:18:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1640135900000|2021-12-22 01:18:20|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|2
1640135910000|2021-12-22 01:18:30|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|1
1640135920000|2021-12-22 01:18:40|2204.2|2203.9|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|1
1640135930000|2021-12-22 01:18:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|2
1640135940000|2021-12-22 01:19:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|2
1640135950000|2021-12-22 01:19:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1640135960000|2021-12-22 01:19:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.1|2203.8|2
1640135980000|2021-12-22 01:19:40|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|0
1640135990000|2021-12-22 01:19:50|||||||||1
1640136000000|2021-12-22 01:20:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|6
1640136010000|2021-12-22 01:20:10|2204.7|2204.4|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|4
1640136020000|2021-12-22 01:20:20|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|5
1640136030000|2021-12-22 01:20:30|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1640136040000|2021-12-22 01:20:40|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|2
1640136050000|2021-12-22 01:20:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1640136060000|2021-12-22 01:21:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|6
1640136070000|2021-12-22 01:21:10|2205|2204.7|2205|2204.7|2205.1|2204.8|2204.9|2204.6|4
1640136080000|2021-12-22 01:21:20|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|5
1640136090000|2021-12-22 01:21:30|2205.2|2204.9|2205.3|2205|2205.3|2205|2204.9|2204.6|6
1640136100000|2021-12-22 01:21:40|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|2
1640136110000|2021-12-22 01:21:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|2
1640136120000|2021-12-22 01:22:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|4
1640136130000|2021-12-22 01:22:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|2
1640136140000|2021-12-22 01:22:20|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|1
1640136150000|2021-12-22 01:22:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|1
1640136160000|2021-12-22 01:22:40|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1640136170000|2021-12-22 01:22:50|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|0
1640136180000|2021-12-22 01:23:00|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|2
1640136190000|2021-12-22 01:23:10|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|0
1640136200000|2021-12-22 01:23:20|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|0
1640136210000|2021-12-22 01:23:30|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|0
1640136220000|2021-12-22 01:23:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1640136230000|2021-12-22 01:23:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1640136240000|2021-12-22 01:24:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1640136250000|2021-12-22 01:24:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1640136260000|2021-12-22 01:24:20|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|2
1640136270000|2021-12-22 01:24:30|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|1
1640136280000|2021-12-22 01:24:40|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|4
1640136290000|2021-12-22 01:24:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1640136310000|2021-12-22 01:25:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1640136320000|2021-12-22 01:25:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|1
1640136330000|2021-12-22 01:25:30|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204|2203.7|3
1640136340000|2021-12-22 01:25:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|1
1640136350000|2021-12-22 01:25:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1640136360000|2021-12-22 01:26:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204|2203.7|0
1640136390000|2021-12-22 01:26:30|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1640136400000|2021-12-22 01:26:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1640136410000|2021-12-22 01:26:50|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1640136420000|2021-12-22 01:27:00|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1640136430000|2021-12-22 01:27:10|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|2
1640136440000|2021-12-22 01:27:20|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1640136450000|2021-12-22 01:27:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1640136460000|2021-12-22 01:27:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1640136490000|2021-12-22 01:28:10|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|1
1640136500000|2021-12-22 01:28:20|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1640136510000|2021-12-22 01:28:30|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|2
1640136520000|2021-12-22 01:28:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1640136530000|2021-12-22 01:28:50|2205|2204.7|2205|2204.7|2205.2|2204.9|2205|2204.7|1
1640136540000|2021-12-22 01:29:00|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.8|2204.5|2
1640136550000|2021-12-22 01:29:10|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|1
1640136560000|2021-12-22 01:29:20|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.8|2204.5|14
1640136570000|2021-12-22 01:29:30|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|0
1640136580000|2021-12-22 01:29:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1640136590000|2021-12-22 01:29:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1640136600000|2021-12-22 01:30:00|2204.7|2204.4|2204.9|2204.6|2205|2204.7|2204.7|2204.4|1
1640136610000|2021-12-22 01:30:10|2205|2204.7|2205|2204.7|2205.1|2204.8|2204.9|2204.6|0
1640136620000|2021-12-22 01:30:20|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|0
1640136630000|2021-12-22 01:30:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1640136640000|2021-12-22 01:30:40|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1640136650000|2021-12-22 01:30:50|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|1
1640136660000|2021-12-22 01:31:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205|2204.7|2
1640136670000|2021-12-22 01:31:10|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|0
1640136680000|2021-12-22 01:31:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|3
1640136690000|2021-12-22 01:31:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|7
1640136700000|2021-12-22 01:31:40|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1640136710000|2021-12-22 01:31:50|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1640136720000|2021-12-22 01:32:00|2205.6|2205.3|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|1
1640136730000|2021-12-22 01:32:10|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|0
1640136740000|2021-12-22 01:32:20|2205.3|2205|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|3
1640136750000|2021-12-22 01:32:30|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|3
1640136760000|2021-12-22 01:32:40|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.3|2205|0
1640136770000|2021-12-22 01:32:50|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1640136780000|2021-12-22 01:33:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|0
1640136790000|2021-12-22 01:33:10|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1640136800000|2021-12-22 01:33:20|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.1|2204.8|1
1640136810000|2021-12-22 01:33:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|1
1640136820000|2021-12-22 01:33:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1640136830000|2021-12-22 01:33:50|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205|2204.7|0
1640136840000|2021-12-22 01:34:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205|2204.7|0
1640136850000|2021-12-22 01:34:10|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1640136870000|2021-12-22 01:34:30|2205.1|2204.8|2205.1|2204.8|2205.3|2205|2205.1|2204.8|5
1640136880000|2021-12-22 01:34:40|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|1
1640136890000|2021-12-22 01:34:50|2205.1|2204.8|2205.3|2205|2205.3|2205|2205|2204.7|1
1640136900000|2021-12-22 01:35:00|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.3|2205|1
1640136910000|2021-12-22 01:35:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|0
1640136920000|2021-12-22 01:35:20|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|1
1640136930000|2021-12-22 01:35:30|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|1
1640136940000|2021-12-22 01:35:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1640136950000|2021-12-22 01:35:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1640136960000|2021-12-22 01:36:00|2205.2|2204.9|2204.9|2204.6|2205.3|2205|2204.9|2204.6|1
1640137000000|2021-12-22 01:36:40|2205|2204.7|2205.2|2204.9|2205.4|2205.1|2205|2204.7|4
1640137010000|2021-12-22 01:36:50|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1640137020000|2021-12-22 01:37:00|2205.5|2205.2|2205.6|2205.3|2205.9|2205.6|2205.5|2205.2|6
1640137030000|2021-12-22 01:37:10|2205.8|2205.5|2206.3|2206|2206.3|2206|2205.8|2205.5|15
1640137040000|2021-12-22 01:37:20|2206.2|2205.9|2206.3|2206|2206.5|2206.2|2206.2|2205.9|7
1640137050000|2021-12-22 01:37:30|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.1|2205.8|0
1640137060000|2021-12-22 01:37:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|1
1640137070000|2021-12-22 01:37:50|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.1|2205.8|4
1640137080000|2021-12-22 01:38:00|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|4
1640137090000|2021-12-22 01:38:10|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.9|2205.6|1
1640137100000|2021-12-22 01:38:20|2206.1|2205.8|2206.3|2206|2206.3|2206|2206|2205.7|1
1640137110000|2021-12-22 01:38:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|2
1640137120000|2021-12-22 01:38:40|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1640137130000|2021-12-22 01:38:50|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1640137140000|2021-12-22 01:39:00|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|1
1640137150000|2021-12-22 01:39:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1640137160000|2021-12-22 01:39:20|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|1
1640137170000|2021-12-22 01:39:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1640137180000|2021-12-22 01:39:40|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|0
1640137190000|2021-12-22 01:39:50|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|22
1640137200000|2021-12-22 01:40:00|2206.9|2206.6|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|16
1640137210000|2021-12-22 01:40:10|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|24
1640137220000|2021-12-22 01:40:20|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|4
1640137230000|2021-12-22 01:40:30|||||||||2
1640137240000|2021-12-22 01:40:40|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|2
1640137250000|2021-12-22 01:40:50|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|1
1640137260000|2021-12-22 01:41:00|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|2
1640137270000|2021-12-22 01:41:10|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1640137280000|2021-12-22 01:41:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1640137290000|2021-12-22 01:41:30|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1640137310000|2021-12-22 01:41:50|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|1
1640137320000|2021-12-22 01:42:00|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|1
1640137330000|2021-12-22 01:42:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1640137340000|2021-12-22 01:42:20|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1640137350000|2021-12-22 01:42:30|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|1
1640137360000|2021-12-22 01:42:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1640137370000|2021-12-22 01:42:50|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1640137390000|2021-12-22 01:43:10|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1640137400000|2021-12-22 01:43:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1640137410000|2021-12-22 01:43:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|0
1640137420000|2021-12-22 01:43:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1640137430000|2021-12-22 01:43:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1640137440000|2021-12-22 01:44:00|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1640137450000|2021-12-22 01:44:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1640137460000|2021-12-22 01:44:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1640137480000|2021-12-22 01:44:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|3
1640137490000|2021-12-22 01:44:50|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1640137500000|2021-12-22 01:45:00|2205.8|2205.5|2205.3|2205|2205.9|2205.6|2205.3|2205|1
1640137510000|2021-12-22 01:45:10|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205|2204.7|1
1640137520000|2021-12-22 01:45:20|2205.2|2204.9|2205.4|2205.1|2205.5|2205.2|2205.2|2204.9|3
1640137530000|2021-12-22 01:45:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|2
1640137540000|2021-12-22 01:45:40|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.3|2205|2
1640137550000|2021-12-22 01:45:50|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1640137560000|2021-12-22 01:46:00|2205.3|2205|2205.3|2205|2205.5|2205.2|2205.2|2204.9|2
1640137570000|2021-12-22 01:46:10|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|2
1640137580000|2021-12-22 01:46:20|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205|2204.7|2
1640137590000|2021-12-22 01:46:30|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|1
1640137600000|2021-12-22 01:46:40|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1640137610000|2021-12-22 01:46:50|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1640137620000|2021-12-22 01:47:00|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|4
1640137630000|2021-12-22 01:47:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1640137640000|2021-12-22 01:47:20|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|1
1640137650000|2021-12-22 01:47:30|2205|2204.7|2205|2204.7|2205.1|2204.8|2204.9|2204.6|0
1640137660000|2021-12-22 01:47:40|2204.9|2204.6|2204.4|2204.1|2205|2204.7|2204.3|2204|25
1640137670000|2021-12-22 01:47:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1640137680000|2021-12-22 01:48:00|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|2
1640137700000|2021-12-22 01:48:20|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|0
1640137710000|2021-12-22 01:48:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1640137720000|2021-12-22 01:48:40|2204.5|2204.2|2204.5|2204.2|2204.7|2204.4|2204.4|2204.1|2
1640137730000|2021-12-22 01:48:50|2204.4|2204.1|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|3
1640137740000|2021-12-22 01:49:00|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.2|2203.9|0
1640137750000|2021-12-22 01:49:10|2204.1|2203.8|2204|2203.7|2204.2|2203.9|2204|2203.7|2
1640137760000|2021-12-22 01:49:20|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|0
1640137770000|2021-12-22 01:49:30|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|6
1640137780000|2021-12-22 01:49:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|2
1640137790000|2021-12-22 01:49:50|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|1
1640137800000|2021-12-22 01:50:00|2203.5|2203.2|2203.7|2203.4|2203.8|2203.5|2203.5|2203.2|1
1640137810000|2021-12-22 01:50:10|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|1
1640137820000|2021-12-22 01:50:20|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|1
1640137830000|2021-12-22 01:50:30|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|0
1640137850000|2021-12-22 01:50:50|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|0
1640137860000|2021-12-22 01:51:00|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|6
1640137870000|2021-12-22 01:51:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|1
1640137880000|2021-12-22 01:51:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1640137890000|2021-12-22 01:51:30|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1640137900000|2021-12-22 01:51:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|4
1640137910000|2021-12-22 01:51:50|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|1
1640137930000|2021-12-22 01:52:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1640137940000|2021-12-22 01:52:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.6|2202.3|5
1640137950000|2021-12-22 01:52:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640137960000|2021-12-22 01:52:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|5
1640137970000|2021-12-22 01:52:50|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|3
1640137980000|2021-12-22 01:53:00|2202.4|2202.1|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|12
1640137990000|2021-12-22 01:53:10|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|5
1640138000000|2021-12-22 01:53:20|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|6
1640138010000|2021-12-22 01:53:30|2202.1|2201.8|2202.1|2201.8|2202.3|2202|2202.1|2201.8|9
1640138020000|2021-12-22 01:53:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640138030000|2021-12-22 01:53:50|2202|2201.7|2202.2|2201.9|2202.3|2202|2202|2201.7|2
1640138040000|2021-12-22 01:54:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1640138050000|2021-12-22 01:54:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|1
1640138060000|2021-12-22 01:54:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|2
1640138070000|2021-12-22 01:54:30|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|3
1640138080000|2021-12-22 01:54:40|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|2
1640138090000|2021-12-22 01:54:50|||||||||2
1640138100000|2021-12-22 01:55:00|2202.5|2202.2|2203|2202.7|2203.1|2202.8|2202.5|2202.2|5
1640138110000|2021-12-22 01:55:10|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|1
1640138130000|2021-12-22 01:55:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640138140000|2021-12-22 01:55:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|3
1640138160000|2021-12-22 01:56:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1640138170000|2021-12-22 01:56:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1640138180000|2021-12-22 01:56:20|||||||||1
1640138190000|2021-12-22 01:56:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1640138200000|2021-12-22 01:56:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1640138210000|2021-12-22 01:56:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640138220000|2021-12-22 01:57:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|5
1640138230000|2021-12-22 01:57:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1640138240000|2021-12-22 01:57:20|2203|2202.7|2203.1|2202.8|2203.3|2203|2203|2202.7|2
1640138250000|2021-12-22 01:57:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640138290000|2021-12-22 01:58:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1640138300000|2021-12-22 01:58:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1640138310000|2021-12-22 01:58:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640138330000|2021-12-22 01:58:50|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|0
1640138340000|2021-12-22 01:59:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640138350000|2021-12-22 01:59:10|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|1
1640138360000|2021-12-22 01:59:20|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1640138370000|2021-12-22 01:59:30|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|2
1640138390000|2021-12-22 01:59:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1640138400000|2021-12-22 02:00:00|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|0
1640138410000|2021-12-22 02:00:10|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1640138420000|2021-12-22 02:00:20|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|2
1640138430000|2021-12-22 02:00:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|1
1640138460000|2021-12-22 02:01:00|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|0
1640138470000|2021-12-22 02:01:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1640138480000|2021-12-22 02:01:20|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|1
1640138490000|2021-12-22 02:01:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1640138500000|2021-12-22 02:01:40|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1640138510000|2021-12-22 02:01:50|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640138520000|2021-12-22 02:02:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1640138530000|2021-12-22 02:02:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1640138560000|2021-12-22 02:02:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1640138570000|2021-12-22 02:02:50|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|2
1640138580000|2021-12-22 02:03:00|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|0
1640138590000|2021-12-22 02:03:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|5
1640138600000|2021-12-22 02:03:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1640138610000|2021-12-22 02:03:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1640138620000|2021-12-22 02:03:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640138630000|2021-12-22 02:03:50|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1640138640000|2021-12-22 02:04:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1640138670000|2021-12-22 02:04:30|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|2
1640138680000|2021-12-22 02:04:40|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|0
1640138690000|2021-12-22 02:04:50|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.1|2202.8|3
1640138700000|2021-12-22 02:05:00|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1640138720000|2021-12-22 02:05:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1640138730000|2021-12-22 02:05:30|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|0
1640138740000|2021-12-22 02:05:40|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1640138760000|2021-12-22 02:06:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1640138770000|2021-12-22 02:06:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1640138780000|2021-12-22 02:06:20|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|1
1640138790000|2021-12-22 02:06:30|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1640138810000|2021-12-22 02:06:50|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|4
1640138820000|2021-12-22 02:07:00|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.5|2202.2|4
1640138830000|2021-12-22 02:07:10|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|3
1640138840000|2021-12-22 02:07:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640138850000|2021-12-22 02:07:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1640138870000|2021-12-22 02:07:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640138880000|2021-12-22 02:08:00|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|2
1640138890000|2021-12-22 02:08:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|0
1640138900000|2021-12-22 02:08:20|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|0
1640138910000|2021-12-22 02:08:30|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203.1|2202.8|0
1640138920000|2021-12-22 02:08:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1640138930000|2021-12-22 02:08:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1640138940000|2021-12-22 02:09:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1640138950000|2021-12-22 02:09:10|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1640138970000|2021-12-22 02:09:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1640138990000|2021-12-22 02:09:50|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1640139000000|2021-12-22 02:10:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1640139010000|2021-12-22 02:10:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1640139020000|2021-12-22 02:10:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1640139030000|2021-12-22 02:10:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1640139040000|2021-12-22 02:10:40|2203.5|2203.2|2203.7|2203.4|2203.8|2203.5|2203.5|2203.2|2
1640139050000|2021-12-22 02:10:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1640139060000|2021-12-22 02:11:00|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1640139070000|2021-12-22 02:11:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1640139100000|2021-12-22 02:11:40|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|2
1640139110000|2021-12-22 02:11:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1640139120000|2021-12-22 02:12:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|1
1640139130000|2021-12-22 02:12:10|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|0
1640139140000|2021-12-22 02:12:20|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|0
1640139150000|2021-12-22 02:12:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1640139160000|2021-12-22 02:12:40|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640139170000|2021-12-22 02:12:50|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640139180000|2021-12-22 02:13:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1640139190000|2021-12-22 02:13:10|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|1
1640139200000|2021-12-22 02:13:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1640139220000|2021-12-22 02:13:40|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640139240000|2021-12-22 02:14:00|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640139250000|2021-12-22 02:14:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1640139260000|2021-12-22 02:14:20|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|0
1640139270000|2021-12-22 02:14:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|1
1640139280000|2021-12-22 02:14:40|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|0
1640139290000|2021-12-22 02:14:50|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1640139310000|2021-12-22 02:15:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1640139320000|2021-12-22 02:15:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1640139340000|2021-12-22 02:15:40|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1640139370000|2021-12-22 02:16:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1640139380000|2021-12-22 02:16:20|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|1
1640139390000|2021-12-22 02:16:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1640139400000|2021-12-22 02:16:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1640139410000|2021-12-22 02:16:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1640139420000|2021-12-22 02:17:00|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|0
1640139430000|2021-12-22 02:17:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1640139460000|2021-12-22 02:17:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1640139470000|2021-12-22 02:17:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|17
1640139480000|2021-12-22 02:18:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1640139490000|2021-12-22 02:18:10|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|0
1640139500000|2021-12-22 02:18:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|2
1640139530000|2021-12-22 02:18:50|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1640139540000|2021-12-22 02:19:00|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|3
1640139550000|2021-12-22 02:19:10|||||||||1
1640139560000|2021-12-22 02:19:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640139570000|2021-12-22 02:19:30|2202.3|2202|2202.3|2202|2202.5|2202.2|2202.3|2202|3
1640139580000|2021-12-22 02:19:40|2202.2|2201.9|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|9
1640139590000|2021-12-22 02:19:50|2201.7|2201.4|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|7
1640139600000|2021-12-22 02:20:00|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|1
1640139610000|2021-12-22 02:20:10|2201.8|2201.5|2201.8|2201.5|2202|2201.7|2201.8|2201.5|3
1640139620000|2021-12-22 02:20:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640139630000|2021-12-22 02:20:30|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|1
1640139640000|2021-12-22 02:20:40|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|1
1640139650000|2021-12-22 02:20:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640139670000|2021-12-22 02:21:10|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|2
1640139680000|2021-12-22 02:21:20|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202|2201.7|16
1640139690000|2021-12-22 02:21:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640139710000|2021-12-22 02:21:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1640139720000|2021-12-22 02:22:00|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|3
1640139730000|2021-12-22 02:22:10|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|0
1640139740000|2021-12-22 02:22:20|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640139750000|2021-12-22 02:22:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1640139760000|2021-12-22 02:22:40|2203.1|2202.8|2203.3|2203|2203.4|2203.1|2203.1|2202.8|0
1640139770000|2021-12-22 02:22:50|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|0
1640139780000|2021-12-22 02:23:00|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|3
1640139790000|2021-12-22 02:23:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1640139800000|2021-12-22 02:23:20|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640139820000|2021-12-22 02:23:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640139830000|2021-12-22 02:23:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640139840000|2021-12-22 02:24:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640139850000|2021-12-22 02:24:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640139860000|2021-12-22 02:24:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1640139870000|2021-12-22 02:24:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640139890000|2021-12-22 02:24:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|1
1640139900000|2021-12-22 02:25:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1640139910000|2021-12-22 02:25:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1640139920000|2021-12-22 02:25:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640139930000|2021-12-22 02:25:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640139950000|2021-12-22 02:25:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1640139960000|2021-12-22 02:26:00|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|0
1640139970000|2021-12-22 02:26:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1640139980000|2021-12-22 02:26:20|2202.6|2202.3|2202.9|2202.6|2203|2202.7|2202.6|2202.3|0
1640139990000|2021-12-22 02:26:30|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1640140000000|2021-12-22 02:26:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1640140020000|2021-12-22 02:27:00|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|1
1640140030000|2021-12-22 02:27:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1640140040000|2021-12-22 02:27:20|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|2
1640140050000|2021-12-22 02:27:30|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1640140060000|2021-12-22 02:27:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640140070000|2021-12-22 02:27:50|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|1
1640140080000|2021-12-22 02:28:00|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|0
1640140100000|2021-12-22 02:28:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1640140110000|2021-12-22 02:28:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1640140120000|2021-12-22 02:28:40|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203.3|2203|1
1640140130000|2021-12-22 02:28:50|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203.3|2203|1
1640140140000|2021-12-22 02:29:00|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1640140150000|2021-12-22 02:29:10|2203.3|2203|2203.3|2203|2203.5|2203.2|2203.3|2203|0
1640140160000|2021-12-22 02:29:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1640140170000|2021-12-22 02:29:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|6
1640140180000|2021-12-22 02:29:40|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1640140190000|2021-12-22 02:29:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1640140200000|2021-12-22 02:30:00|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|2
1640140240000|2021-12-22 02:30:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1640140260000|2021-12-22 02:31:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1640140270000|2021-12-22 02:31:10|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|1
1640140280000|2021-12-22 02:31:20|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640140290000|2021-12-22 02:31:30|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|0
1640140300000|2021-12-22 02:31:40|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|1
1640140310000|2021-12-22 02:31:50|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|3
1640140320000|2021-12-22 02:32:00|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|1
1640140330000|2021-12-22 02:32:10|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640140340000|2021-12-22 02:32:20|2203.8|2203.5|2204.1|2203.8|2204.2|2203.9|2203.7|2203.4|0
1640140360000|2021-12-22 02:32:40|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|0
1640140370000|2021-12-22 02:32:50|||||||||3
1640140380000|2021-12-22 02:33:00|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1640140400000|2021-12-22 02:33:20|2204.1|2203.8|2203.7|2203.4|2204.1|2203.8|2203.7|2203.4|1
1640140410000|2021-12-22 02:33:30|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|0
1640140420000|2021-12-22 02:33:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|4
1640140430000|2021-12-22 02:33:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1640140440000|2021-12-22 02:34:00|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|0
1640140450000|2021-12-22 02:34:10|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1640140460000|2021-12-22 02:34:20|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.7|2203.4|0
1640140470000|2021-12-22 02:34:30|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|0
1640140480000|2021-12-22 02:34:40|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|0
1640140490000|2021-12-22 02:34:50|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|0
1640140500000|2021-12-22 02:35:00|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1640140510000|2021-12-22 02:35:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1640140520000|2021-12-22 02:35:20|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|0
1640140530000|2021-12-22 02:35:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|2
1640140550000|2021-12-22 02:35:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|2
1640140560000|2021-12-22 02:36:00|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|2
1640140570000|2021-12-22 02:36:10|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|3
1640140580000|2021-12-22 02:36:20|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1640140590000|2021-12-22 02:36:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1640140610000|2021-12-22 02:36:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1640140620000|2021-12-22 02:37:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640140630000|2021-12-22 02:37:10|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|0
1640140640000|2021-12-22 02:37:20|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|1
1640140650000|2021-12-22 02:37:30|2203.3|2203|2203.4|2203.1|2203.6|2203.3|2203.3|2203|2
1640140660000|2021-12-22 02:37:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640140670000|2021-12-22 02:37:50|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640140680000|2021-12-22 02:38:00|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1640140690000|2021-12-22 02:38:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640140700000|2021-12-22 02:38:20|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640140710000|2021-12-22 02:38:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1640140720000|2021-12-22 02:38:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1640140740000|2021-12-22 02:39:00|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1640140750000|2021-12-22 02:39:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1640140760000|2021-12-22 02:39:20|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1640140770000|2021-12-22 02:39:30|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|0
1640140800000|2021-12-22 02:40:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1640140810000|2021-12-22 02:40:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1640140820000|2021-12-22 02:40:20|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1640140840000|2021-12-22 02:40:40|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|0
1640140850000|2021-12-22 02:40:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640140870000|2021-12-22 02:41:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640140880000|2021-12-22 02:41:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640140890000|2021-12-22 02:41:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|0
1640140900000|2021-12-22 02:41:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1640140910000|2021-12-22 02:41:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1640140920000|2021-12-22 02:42:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|5
1640140930000|2021-12-22 02:42:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1640140940000|2021-12-22 02:42:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|2
1640140950000|2021-12-22 02:42:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|4
1640140960000|2021-12-22 02:42:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|5
1640140970000|2021-12-22 02:42:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1640140980000|2021-12-22 02:43:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|4
1640140990000|2021-12-22 02:43:10|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202|2201.7|6
1640141000000|2021-12-22 02:43:20|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640141010000|2021-12-22 02:43:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640141020000|2021-12-22 02:43:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640141040000|2021-12-22 02:44:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640141050000|2021-12-22 02:44:10|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|3
1640141060000|2021-12-22 02:44:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1640141070000|2021-12-22 02:44:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640141080000|2021-12-22 02:44:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|3
1640141090000|2021-12-22 02:44:50|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1640141110000|2021-12-22 02:45:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.3|2201|3
1640141120000|2021-12-22 02:45:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1640141130000|2021-12-22 02:45:30|2201.4|2201.1|2200.7|2200.4|2201.5|2201.2|2200.5|2200.2|44
1640141140000|2021-12-22 02:45:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|3
1640141150000|2021-12-22 02:45:50|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|2
1640141160000|2021-12-22 02:46:00|2200.6|2200.3|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|7
1640141170000|2021-12-22 02:46:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|5
1640141180000|2021-12-22 02:46:20|2200.6|2200.3|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|19
1640141190000|2021-12-22 02:46:30|2200.3|2200|2200.3|2200|2200.3|2200|2199.9|2199.6|11
1640141200000|2021-12-22 02:46:40|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.6|2199.3|23
1640141210000|2021-12-22 02:46:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|12
1640141220000|2021-12-22 02:47:00|2200|2199.7|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1640141230000|2021-12-22 02:47:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|5
1640141240000|2021-12-22 02:47:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200|2199.7|8
1640141250000|2021-12-22 02:47:30|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|5
1640141260000|2021-12-22 02:47:40|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|5
1640141270000|2021-12-22 02:47:50|2199.8|2199.5|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|1
1640141280000|2021-12-22 02:48:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|2
1640141290000|2021-12-22 02:48:10|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|2
1640141300000|2021-12-22 02:48:20|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|4
1640141310000|2021-12-22 02:48:30|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|3
1640141320000|2021-12-22 02:48:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1640141330000|2021-12-22 02:48:50|2200|2199.7|2200.3|2200|2200.3|2200|2199.9|2199.6|2
1640141340000|2021-12-22 02:49:00|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640141350000|2021-12-22 02:49:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|1
1640141360000|2021-12-22 02:49:20|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|1
1640141370000|2021-12-22 02:49:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1640141380000|2021-12-22 02:49:40|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|0
1640141400000|2021-12-22 02:50:00|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|2
1640141410000|2021-12-22 02:50:10|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|2
1640141420000|2021-12-22 02:50:20|2199.1|2198.8|2199.5|2199.2|2199.6|2199.3|2199.1|2198.8|2
1640141430000|2021-12-22 02:50:30|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|0
1640141440000|2021-12-22 02:50:40|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1640141450000|2021-12-22 02:50:50|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1640141460000|2021-12-22 02:51:00|2199.2|2198.9|2198.7|2198.4|2199.3|2199|2198.7|2198.4|10
1640141470000|2021-12-22 02:51:10|2198.8|2198.5|2199.5|2199.2|2199.5|2199.2|2198.8|2198.5|46
1640141480000|2021-12-22 02:51:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|3
1640141490000|2021-12-22 02:51:30|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.3|2199|0
1640141500000|2021-12-22 02:51:40|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|0
1640141510000|2021-12-22 02:51:50|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1640141520000|2021-12-22 02:52:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|2
1640141530000|2021-12-22 02:52:10|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1640141540000|2021-12-22 02:52:20|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1640141550000|2021-12-22 02:52:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|0
1640141560000|2021-12-22 02:52:40|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1640141570000|2021-12-22 02:52:50|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|2
1640141580000|2021-12-22 02:53:00|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|1
1640141590000|2021-12-22 02:53:10|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|1
1640141600000|2021-12-22 02:53:20|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|2
1640141610000|2021-12-22 02:53:30|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|2
1640141620000|2021-12-22 02:53:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1640141630000|2021-12-22 02:53:50|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.8|2199.5|2
1640141640000|2021-12-22 02:54:00|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1640141650000|2021-12-22 02:54:10|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2200.1|2199.8|0
1640141660000|2021-12-22 02:54:20|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|6
1640141670000|2021-12-22 02:54:30|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|13
1640141680000|2021-12-22 02:54:40|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|2
1640141690000|2021-12-22 02:54:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1640141700000|2021-12-22 02:55:00|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|2
1640141710000|2021-12-22 02:55:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1640141720000|2021-12-22 02:55:20|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|8
1640141730000|2021-12-22 02:55:30|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|1
1640141740000|2021-12-22 02:55:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1640141750000|2021-12-22 02:55:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640141760000|2021-12-22 02:56:00|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|0
1640141770000|2021-12-22 02:56:10|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.3|2200|2
1640141780000|2021-12-22 02:56:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|2
1640141790000|2021-12-22 02:56:30|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640141800000|2021-12-22 02:56:40|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640141810000|2021-12-22 02:56:50|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|1
1640141820000|2021-12-22 02:57:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640141830000|2021-12-22 02:57:10|||||||||1
1640141850000|2021-12-22 02:57:30|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640141870000|2021-12-22 02:57:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640141880000|2021-12-22 02:58:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1640141890000|2021-12-22 02:58:10|||||||||1
1640141900000|2021-12-22 02:58:20|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|3
1640141910000|2021-12-22 02:58:30|||||||||1
1640141920000|2021-12-22 02:58:40|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|0
1640141930000|2021-12-22 02:58:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1640141940000|2021-12-22 02:59:00|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|10
1640141950000|2021-12-22 02:59:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|4
1640141960000|2021-12-22 02:59:20|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|1
1640141970000|2021-12-22 02:59:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1640141980000|2021-12-22 02:59:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640141990000|2021-12-22 02:59:50|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1640142000000|2021-12-22 03:00:00|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.5|2200.2|3
1640142010000|2021-12-22 03:00:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640142030000|2021-12-22 03:00:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|2
1640142040000|2021-12-22 03:00:40|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640142050000|2021-12-22 03:00:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640142060000|2021-12-22 03:01:00|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640142070000|2021-12-22 03:01:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640142080000|2021-12-22 03:01:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1640142100000|2021-12-22 03:01:40|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|2
1640142110000|2021-12-22 03:01:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640142120000|2021-12-22 03:02:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|3
1640142130000|2021-12-22 03:02:10|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|1
1640142140000|2021-12-22 03:02:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1640142150000|2021-12-22 03:02:30|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|3
1640142160000|2021-12-22 03:02:40|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1640142170000|2021-12-22 03:02:50|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|5
1640142180000|2021-12-22 03:03:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1640142190000|2021-12-22 03:03:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|8
1640142200000|2021-12-22 03:03:20|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|0
1640142210000|2021-12-22 03:03:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1640142220000|2021-12-22 03:03:40|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|6
1640142230000|2021-12-22 03:03:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1640142240000|2021-12-22 03:04:00|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1640142250000|2021-12-22 03:04:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|1
1640142260000|2021-12-22 03:04:20|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1640142270000|2021-12-22 03:04:30|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|0
1640142280000|2021-12-22 03:04:40|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|0
1640142290000|2021-12-22 03:04:50|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1640142300000|2021-12-22 03:05:00|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1640142310000|2021-12-22 03:05:10|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1640142320000|2021-12-22 03:05:20|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|1
1640142330000|2021-12-22 03:05:30|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|2
1640142340000|2021-12-22 03:05:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1640142350000|2021-12-22 03:05:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1640142360000|2021-12-22 03:06:00|2200.5|2200.2|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|1
1640142370000|2021-12-22 03:06:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640142380000|2021-12-22 03:06:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1640142400000|2021-12-22 03:06:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|1
1640142420000|2021-12-22 03:07:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|2
1640142440000|2021-12-22 03:07:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1640142460000|2021-12-22 03:07:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1640142470000|2021-12-22 03:07:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1640142480000|2021-12-22 03:08:00|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1640142490000|2021-12-22 03:08:10|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640142500000|2021-12-22 03:08:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1640142510000|2021-12-22 03:08:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|3
1640142520000|2021-12-22 03:08:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|1
1640142530000|2021-12-22 03:08:50|2201.2|2200.9|2201.4|2201.1|2201.5|2201.2|2201.1|2200.8|11
1640142540000|2021-12-22 03:09:00|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640142550000|2021-12-22 03:09:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640142560000|2021-12-22 03:09:20|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|8
1640142570000|2021-12-22 03:09:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|3
1640142580000|2021-12-22 03:09:40|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1640142590000|2021-12-22 03:09:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1640142600000|2021-12-22 03:10:00|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|2
1640142610000|2021-12-22 03:10:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|1
1640142620000|2021-12-22 03:10:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1640142630000|2021-12-22 03:10:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1640142640000|2021-12-22 03:10:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|2
1640142650000|2021-12-22 03:10:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|5
1640142660000|2021-12-22 03:11:00|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|0
1640142670000|2021-12-22 03:11:10|||||||||1
1640142680000|2021-12-22 03:11:20|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|2
1640142690000|2021-12-22 03:11:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640142700000|2021-12-22 03:11:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640142710000|2021-12-22 03:11:50|||||||||1
1640142730000|2021-12-22 03:12:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640142740000|2021-12-22 03:12:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640142750000|2021-12-22 03:12:30|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|2
1640142760000|2021-12-22 03:12:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640142770000|2021-12-22 03:12:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640142780000|2021-12-22 03:13:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1640142800000|2021-12-22 03:13:20|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640142810000|2021-12-22 03:13:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640142820000|2021-12-22 03:13:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640142830000|2021-12-22 03:13:50|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1640142840000|2021-12-22 03:14:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|4
1640142860000|2021-12-22 03:14:20|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1640142870000|2021-12-22 03:14:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640142880000|2021-12-22 03:14:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1640142890000|2021-12-22 03:14:50|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|1
1640142900000|2021-12-22 03:15:00|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|1
1640142910000|2021-12-22 03:15:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1640142920000|2021-12-22 03:15:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640142940000|2021-12-22 03:15:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640142950000|2021-12-22 03:15:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1640142960000|2021-12-22 03:16:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1640142970000|2021-12-22 03:16:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1640142990000|2021-12-22 03:16:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1640143000000|2021-12-22 03:16:40|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1640143010000|2021-12-22 03:16:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|0
1640143020000|2021-12-22 03:17:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|7
1640143060000|2021-12-22 03:17:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640143080000|2021-12-22 03:18:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640143090000|2021-12-22 03:18:10|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|1
1640143100000|2021-12-22 03:18:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640143110000|2021-12-22 03:18:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1640143120000|2021-12-22 03:18:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1640143130000|2021-12-22 03:18:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1640143140000|2021-12-22 03:19:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640143150000|2021-12-22 03:19:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1640143160000|2021-12-22 03:19:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1640143190000|2021-12-22 03:19:50|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1640143210000|2021-12-22 03:20:10|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|2
1640143220000|2021-12-22 03:20:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1640143230000|2021-12-22 03:20:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|7
1640143240000|2021-12-22 03:20:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640143250000|2021-12-22 03:20:50|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|1
1640143260000|2021-12-22 03:21:00|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|1
1640143270000|2021-12-22 03:21:10|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|7
1640143280000|2021-12-22 03:21:20|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|6
1640143290000|2021-12-22 03:21:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|2
1640143300000|2021-12-22 03:21:40|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|1
1640143310000|2021-12-22 03:21:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640143320000|2021-12-22 03:22:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640143330000|2021-12-22 03:22:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1640143340000|2021-12-22 03:22:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640143360000|2021-12-22 03:22:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640143370000|2021-12-22 03:22:50|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640143380000|2021-12-22 03:23:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640143390000|2021-12-22 03:23:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640143400000|2021-12-22 03:23:20|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2201|2200.7|0
1640143410000|2021-12-22 03:23:30|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640143420000|2021-12-22 03:23:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640143430000|2021-12-22 03:23:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1640143440000|2021-12-22 03:24:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640143450000|2021-12-22 03:24:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640143460000|2021-12-22 03:24:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1640143470000|2021-12-22 03:24:30|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|2
1640143480000|2021-12-22 03:24:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1640143490000|2021-12-22 03:24:50|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640143500000|2021-12-22 03:25:00|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|1
1640143510000|2021-12-22 03:25:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|6
1640143520000|2021-12-22 03:25:20|2201.7|2201.4|2201.8|2201.5|2202|2201.7|2201.6|2201.3|14
1640143540000|2021-12-22 03:25:40|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1640143550000|2021-12-22 03:25:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1640143560000|2021-12-22 03:26:00|2202|2201.7|2202|2201.7|2202|2201.7|2201.8|2201.5|0
1640143570000|2021-12-22 03:26:10|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|2
1640143580000|2021-12-22 03:26:20|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|4
1640143590000|2021-12-22 03:26:30|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1640143600000|2021-12-22 03:26:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640143610000|2021-12-22 03:26:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640143620000|2021-12-22 03:27:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1640143630000|2021-12-22 03:27:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640143640000|2021-12-22 03:27:20|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1640143650000|2021-12-22 03:27:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640143660000|2021-12-22 03:27:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640143670000|2021-12-22 03:27:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|1
1640143680000|2021-12-22 03:28:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640143690000|2021-12-22 03:28:10|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1640143710000|2021-12-22 03:28:30|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|1
1640143720000|2021-12-22 03:28:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1640143730000|2021-12-22 03:28:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1640143750000|2021-12-22 03:29:10|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1640143760000|2021-12-22 03:29:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640143770000|2021-12-22 03:29:30|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640143780000|2021-12-22 03:29:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|3
1640143790000|2021-12-22 03:29:50|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.7|2201.4|1
1640143800000|2021-12-22 03:30:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|3
1640143820000|2021-12-22 03:30:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1640143830000|2021-12-22 03:30:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640143840000|2021-12-22 03:30:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1640143850000|2021-12-22 03:30:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640143870000|2021-12-22 03:31:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640143890000|2021-12-22 03:31:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640143900000|2021-12-22 03:31:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640143910000|2021-12-22 03:31:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640143920000|2021-12-22 03:32:00|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640143940000|2021-12-22 03:32:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1640143950000|2021-12-22 03:32:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640143980000|2021-12-22 03:33:00|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1640144000000|2021-12-22 03:33:20|2202.3|2202|2203|2202.7|2203|2202.7|2202.3|2202|5
1640144010000|2021-12-22 03:33:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1640144020000|2021-12-22 03:33:40|2202.8|2202.5|2202.8|2202.5|2203|2202.7|2202.8|2202.5|9
1640144030000|2021-12-22 03:33:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640144040000|2021-12-22 03:34:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640144050000|2021-12-22 03:34:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640144060000|2021-12-22 03:34:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1640144070000|2021-12-22 03:34:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1640144090000|2021-12-22 03:34:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640144100000|2021-12-22 03:35:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640144110000|2021-12-22 03:35:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1640144120000|2021-12-22 03:35:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640144130000|2021-12-22 03:35:30|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640144150000|2021-12-22 03:35:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640144160000|2021-12-22 03:36:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|1
1640144170000|2021-12-22 03:36:10|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|1
1640144180000|2021-12-22 03:36:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640144190000|2021-12-22 03:36:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640144210000|2021-12-22 03:36:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1640144220000|2021-12-22 03:37:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640144240000|2021-12-22 03:37:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1640144270000|2021-12-22 03:37:50|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1640144280000|2021-12-22 03:38:00|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|4
1640144290000|2021-12-22 03:38:10|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1640144310000|2021-12-22 03:38:30|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640144320000|2021-12-22 03:38:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1640144330000|2021-12-22 03:38:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640144340000|2021-12-22 03:39:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640144350000|2021-12-22 03:39:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1640144370000|2021-12-22 03:39:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|5
1640144390000|2021-12-22 03:39:50|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|3
1640144400000|2021-12-22 03:40:00|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1640144410000|2021-12-22 03:40:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|6
1640144420000|2021-12-22 03:40:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1640144430000|2021-12-22 03:40:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640144460000|2021-12-22 03:41:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1640144480000|2021-12-22 03:41:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1640144490000|2021-12-22 03:41:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640144500000|2021-12-22 03:41:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640144510000|2021-12-22 03:41:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.3|2202|0
1640144520000|2021-12-22 03:42:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1640144530000|2021-12-22 03:42:10|||||||||1
1640144540000|2021-12-22 03:42:20|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640144550000|2021-12-22 03:42:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1640144560000|2021-12-22 03:42:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1640144570000|2021-12-22 03:42:50|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|4
1640144580000|2021-12-22 03:43:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|7
1640144590000|2021-12-22 03:43:10|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|0
1640144610000|2021-12-22 03:43:30|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640144620000|2021-12-22 03:43:40|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.3|2202|2
1640144630000|2021-12-22 03:43:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|4
1640144640000|2021-12-22 03:44:00|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|2
1640144650000|2021-12-22 03:44:10|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|1
1640144660000|2021-12-22 03:44:20|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1640144670000|2021-12-22 03:44:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1640144680000|2021-12-22 03:44:40|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|1
1640144690000|2021-12-22 03:44:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640144700000|2021-12-22 03:45:00|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640144710000|2021-12-22 03:45:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640144720000|2021-12-22 03:45:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640144730000|2021-12-22 03:45:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1640144740000|2021-12-22 03:45:40|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|1
1640144750000|2021-12-22 03:45:50|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|0
1640144760000|2021-12-22 03:46:00|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640144770000|2021-12-22 03:46:10|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640144780000|2021-12-22 03:46:20|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|0
1640144790000|2021-12-22 03:46:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640144800000|2021-12-22 03:46:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640144810000|2021-12-22 03:46:50|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640144820000|2021-12-22 03:47:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1640144830000|2021-12-22 03:47:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640144840000|2021-12-22 03:47:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640144850000|2021-12-22 03:47:30|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|4
1640144860000|2021-12-22 03:47:40|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|1
1640144870000|2021-12-22 03:47:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640144880000|2021-12-22 03:48:00|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|2
1640144890000|2021-12-22 03:48:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640144900000|2021-12-22 03:48:20|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640144920000|2021-12-22 03:48:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1640144930000|2021-12-22 03:48:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640144950000|2021-12-22 03:49:10|||||||||3
1640144960000|2021-12-22 03:49:20|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|1
1640144970000|2021-12-22 03:49:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1640144980000|2021-12-22 03:49:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640144990000|2021-12-22 03:49:50|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640145000000|2021-12-22 03:50:00|2202.5|2202.2|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|0
1640145010000|2021-12-22 03:50:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640145020000|2021-12-22 03:50:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1640145030000|2021-12-22 03:50:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1640145040000|2021-12-22 03:50:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640145050000|2021-12-22 03:50:50|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640145060000|2021-12-22 03:51:00|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1640145070000|2021-12-22 03:51:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640145080000|2021-12-22 03:51:20|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1640145090000|2021-12-22 03:51:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1640145100000|2021-12-22 03:51:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1640145110000|2021-12-22 03:51:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1640145120000|2021-12-22 03:52:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1640145130000|2021-12-22 03:52:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1640145160000|2021-12-22 03:52:40|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640145170000|2021-12-22 03:52:50|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2201.9|2201.6|0
1640145180000|2021-12-22 03:53:00|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|1
1640145190000|2021-12-22 03:53:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640145210000|2021-12-22 03:53:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1640145220000|2021-12-22 03:53:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640145230000|2021-12-22 03:53:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1640145240000|2021-12-22 03:54:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640145250000|2021-12-22 03:54:10|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|10
1640145260000|2021-12-22 03:54:20|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640145270000|2021-12-22 03:54:30|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|0
1640145280000|2021-12-22 03:54:40|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1640145290000|2021-12-22 03:54:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1640145300000|2021-12-22 03:55:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640145310000|2021-12-22 03:55:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1640145320000|2021-12-22 03:55:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1640145330000|2021-12-22 03:55:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1640145340000|2021-12-22 03:55:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1640145360000|2021-12-22 03:56:00|||||||||2
1640145380000|2021-12-22 03:56:20|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|2
1640145390000|2021-12-22 03:56:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640145400000|2021-12-22 03:56:40|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|1
1640145410000|2021-12-22 03:56:50|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640145420000|2021-12-22 03:57:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640145440000|2021-12-22 03:57:20|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|2
1640145450000|2021-12-22 03:57:30|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|4
1640145470000|2021-12-22 03:57:50|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|1
1640145500000|2021-12-22 03:58:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640145510000|2021-12-22 03:58:30|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|1
1640145520000|2021-12-22 03:58:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1640145530000|2021-12-22 03:58:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1640145550000|2021-12-22 03:59:10|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|4
1640145560000|2021-12-22 03:59:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640145570000|2021-12-22 03:59:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640145590000|2021-12-22 03:59:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|4
1640145600000|2021-12-22 04:00:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640145610000|2021-12-22 04:00:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1640145620000|2021-12-22 04:00:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1640145630000|2021-12-22 04:00:30|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|3
1640145670000|2021-12-22 04:01:10|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640145680000|2021-12-22 04:01:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640145690000|2021-12-22 04:01:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640145710000|2021-12-22 04:01:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1640145720000|2021-12-22 04:02:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640145730000|2021-12-22 04:02:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640145740000|2021-12-22 04:02:20|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640145750000|2021-12-22 04:02:30|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|2
1640145760000|2021-12-22 04:02:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640145770000|2021-12-22 04:02:50|||||||||1
1640145780000|2021-12-22 04:03:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640145790000|2021-12-22 04:03:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640145810000|2021-12-22 04:03:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640145830000|2021-12-22 04:03:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640145840000|2021-12-22 04:04:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640145860000|2021-12-22 04:04:20|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|2
1640145880000|2021-12-22 04:04:40|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|1
1640145900000|2021-12-22 04:05:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|13
1640145910000|2021-12-22 04:05:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|3
1640145920000|2021-12-22 04:05:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|1
1640145930000|2021-12-22 04:05:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1640145950000|2021-12-22 04:05:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640145980000|2021-12-22 04:06:20|||||||||3
1640146010000|2021-12-22 04:06:50|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1640146020000|2021-12-22 04:07:00|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1640146030000|2021-12-22 04:07:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640146040000|2021-12-22 04:07:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640146070000|2021-12-22 04:07:50|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1640146080000|2021-12-22 04:08:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1640146090000|2021-12-22 04:08:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640146100000|2021-12-22 04:08:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|4
1640146120000|2021-12-22 04:08:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640146140000|2021-12-22 04:09:00|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.3|2202|5
1640146150000|2021-12-22 04:09:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640146160000|2021-12-22 04:09:20|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640146170000|2021-12-22 04:09:30|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|1
1640146180000|2021-12-22 04:09:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640146190000|2021-12-22 04:09:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1640146200000|2021-12-22 04:10:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640146210000|2021-12-22 04:10:10|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640146220000|2021-12-22 04:10:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|3
1640146230000|2021-12-22 04:10:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640146250000|2021-12-22 04:10:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1640146260000|2021-12-22 04:11:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640146310000|2021-12-22 04:11:50|||||||||1
1640146340000|2021-12-22 04:12:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640146360000|2021-12-22 04:12:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1640146370000|2021-12-22 04:12:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640146380000|2021-12-22 04:13:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1640146410000|2021-12-22 04:13:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1640146420000|2021-12-22 04:13:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640146430000|2021-12-22 04:13:50|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|2
1640146460000|2021-12-22 04:14:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1640146490000|2021-12-22 04:14:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1640146500000|2021-12-22 04:15:00|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1640146520000|2021-12-22 04:15:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640146530000|2021-12-22 04:15:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640146540000|2021-12-22 04:15:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640146550000|2021-12-22 04:15:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1640146560000|2021-12-22 04:16:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640146580000|2021-12-22 04:16:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1640146590000|2021-12-22 04:16:30|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1640146610000|2021-12-22 04:16:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640146620000|2021-12-22 04:17:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640146630000|2021-12-22 04:17:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640146640000|2021-12-22 04:17:20|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1640146710000|2021-12-22 04:18:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640146720000|2021-12-22 04:18:40|||||||||2
1640146730000|2021-12-22 04:18:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1640146740000|2021-12-22 04:19:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640146760000|2021-12-22 04:19:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640146780000|2021-12-22 04:19:40|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640146790000|2021-12-22 04:19:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640146800000|2021-12-22 04:20:00|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|0
1640146810000|2021-12-22 04:20:10|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|0
1640146820000|2021-12-22 04:20:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1640146830000|2021-12-22 04:20:30|||||||||1
1640146840000|2021-12-22 04:20:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640146850000|2021-12-22 04:20:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640146860000|2021-12-22 04:21:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|8
1640146910000|2021-12-22 04:21:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|3
1640146920000|2021-12-22 04:22:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|6
1640146930000|2021-12-22 04:22:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640146940000|2021-12-22 04:22:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640146980000|2021-12-22 04:23:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640146990000|2021-12-22 04:23:10|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1640147020000|2021-12-22 04:23:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1640147040000|2021-12-22 04:24:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640147050000|2021-12-22 04:24:10|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1640147060000|2021-12-22 04:24:20|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640147070000|2021-12-22 04:24:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640147080000|2021-12-22 04:24:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640147090000|2021-12-22 04:24:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640147100000|2021-12-22 04:25:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640147110000|2021-12-22 04:25:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1640147120000|2021-12-22 04:25:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640147160000|2021-12-22 04:26:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1640147170000|2021-12-22 04:26:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1640147190000|2021-12-22 04:26:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1640147200000|2021-12-22 04:26:40|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|2
1640147240000|2021-12-22 04:27:20|||||||||1
1640147250000|2021-12-22 04:27:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1640147270000|2021-12-22 04:27:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1640147300000|2021-12-22 04:28:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640147310000|2021-12-22 04:28:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640147320000|2021-12-22 04:28:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640147340000|2021-12-22 04:29:00|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1640147350000|2021-12-22 04:29:10|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1640147360000|2021-12-22 04:29:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|2
1640147370000|2021-12-22 04:29:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1640147380000|2021-12-22 04:29:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1640147390000|2021-12-22 04:29:50|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1640147400000|2021-12-22 04:30:00|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1640147420000|2021-12-22 04:30:20|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1640147460000|2021-12-22 04:31:00|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1640147470000|2021-12-22 04:31:10|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|1
1640147480000|2021-12-22 04:31:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640147510000|2021-12-22 04:31:50|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640147520000|2021-12-22 04:32:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640147570000|2021-12-22 04:32:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|10
1640147580000|2021-12-22 04:33:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1640147600000|2021-12-22 04:33:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1640147610000|2021-12-22 04:33:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1640147620000|2021-12-22 04:33:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640147630000|2021-12-22 04:33:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|4
1640147640000|2021-12-22 04:34:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|4
1640147650000|2021-12-22 04:34:10|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|0
1640147660000|2021-12-22 04:34:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640147670000|2021-12-22 04:34:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640147680000|2021-12-22 04:34:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640147690000|2021-12-22 04:34:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640147700000|2021-12-22 04:35:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640147710000|2021-12-22 04:35:10|||||||||6
1640147720000|2021-12-22 04:35:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1640147740000|2021-12-22 04:35:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640147750000|2021-12-22 04:35:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|1
1640147760000|2021-12-22 04:36:00|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|1
1640147770000|2021-12-22 04:36:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640147800000|2021-12-22 04:36:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640147810000|2021-12-22 04:36:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1640147830000|2021-12-22 04:37:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|0
1640147840000|2021-12-22 04:37:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640147850000|2021-12-22 04:37:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640147860000|2021-12-22 04:37:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640147870000|2021-12-22 04:37:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640147880000|2021-12-22 04:38:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640147890000|2021-12-22 04:38:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640147910000|2021-12-22 04:38:30|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640147920000|2021-12-22 04:38:40|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640147950000|2021-12-22 04:39:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640147960000|2021-12-22 04:39:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1640147970000|2021-12-22 04:39:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640147980000|2021-12-22 04:39:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640147990000|2021-12-22 04:39:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640148000000|2021-12-22 04:40:00|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|1
1640148010000|2021-12-22 04:40:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1640148020000|2021-12-22 04:40:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640148030000|2021-12-22 04:40:30|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1640148040000|2021-12-22 04:40:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640148060000|2021-12-22 04:41:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640148070000|2021-12-22 04:41:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1640148080000|2021-12-22 04:41:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640148150000|2021-12-22 04:42:30|||||||||1
1640148160000|2021-12-22 04:42:40|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640148170000|2021-12-22 04:42:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640148200000|2021-12-22 04:43:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640148210000|2021-12-22 04:43:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640148240000|2021-12-22 04:44:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|6
1640148250000|2021-12-22 04:44:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640148260000|2021-12-22 04:44:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640148270000|2021-12-22 04:44:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1640148280000|2021-12-22 04:44:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1640148290000|2021-12-22 04:44:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640148300000|2021-12-22 04:45:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640148310000|2021-12-22 04:45:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640148320000|2021-12-22 04:45:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640148360000|2021-12-22 04:46:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1640148370000|2021-12-22 04:46:10|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640148380000|2021-12-22 04:46:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640148390000|2021-12-22 04:46:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1640148400000|2021-12-22 04:46:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1640148410000|2021-12-22 04:46:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640148420000|2021-12-22 04:47:00|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640148450000|2021-12-22 04:47:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1640148460000|2021-12-22 04:47:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1640148470000|2021-12-22 04:47:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640148480000|2021-12-22 04:48:00|||||||||1
1640148490000|2021-12-22 04:48:10|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|1
1640148500000|2021-12-22 04:48:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640148510000|2021-12-22 04:48:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640148520000|2021-12-22 04:48:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1640148530000|2021-12-22 04:48:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640148540000|2021-12-22 04:49:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640148550000|2021-12-22 04:49:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1640148560000|2021-12-22 04:49:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640148570000|2021-12-22 04:49:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640148580000|2021-12-22 04:49:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1640148590000|2021-12-22 04:49:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640148600000|2021-12-22 04:50:00|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640148610000|2021-12-22 04:50:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640148620000|2021-12-22 04:50:20|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|1
1640148630000|2021-12-22 04:50:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640148640000|2021-12-22 04:50:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|9
1640148650000|2021-12-22 04:50:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640148660000|2021-12-22 04:51:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640148680000|2021-12-22 04:51:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640148710000|2021-12-22 04:51:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640148720000|2021-12-22 04:52:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640148730000|2021-12-22 04:52:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640148740000|2021-12-22 04:52:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640148780000|2021-12-22 04:53:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1640148790000|2021-12-22 04:53:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640148810000|2021-12-22 04:53:30|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640148820000|2021-12-22 04:53:40|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.9|2200.6|3
1640148850000|2021-12-22 04:54:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640148870000|2021-12-22 04:54:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640148880000|2021-12-22 04:54:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1640148890000|2021-12-22 04:54:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640148900000|2021-12-22 04:55:00|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201|2200.7|1
1640148910000|2021-12-22 04:55:10|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|0
1640148920000|2021-12-22 04:55:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640148930000|2021-12-22 04:55:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1640148940000|2021-12-22 04:55:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640148950000|2021-12-22 04:55:50|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|0
1640149000000|2021-12-22 04:56:40|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1640149010000|2021-12-22 04:56:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1640149030000|2021-12-22 04:57:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1640149040000|2021-12-22 04:57:20|||||||||1
1640149050000|2021-12-22 04:57:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1640149060000|2021-12-22 04:57:40|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|1
1640149070000|2021-12-22 04:57:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1640149080000|2021-12-22 04:58:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1640149120000|2021-12-22 04:58:40|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|4
1640149130000|2021-12-22 04:58:50|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640149140000|2021-12-22 04:59:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640149170000|2021-12-22 04:59:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640149180000|2021-12-22 04:59:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640149190000|2021-12-22 04:59:50|||||||||1
1640149200000|2021-12-22 05:00:00|2201.2|2200.9|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|0
1640149210000|2021-12-22 05:00:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|2
1640149220000|2021-12-22 05:00:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640149230000|2021-12-22 05:00:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640149240000|2021-12-22 05:00:40|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|0
1640149260000|2021-12-22 05:01:00|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|5
1640149270000|2021-12-22 05:01:10|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|21
1640149280000|2021-12-22 05:01:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640149300000|2021-12-22 05:01:40|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|1
1640149310000|2021-12-22 05:01:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640149320000|2021-12-22 05:02:00|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|0
1640149330000|2021-12-22 05:02:10|2201.5|2201.2|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|5
1640149340000|2021-12-22 05:02:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|2
1640149350000|2021-12-22 05:02:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640149360000|2021-12-22 05:02:40|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201.2|2200.9|4
1640149380000|2021-12-22 05:03:00|2201.3|2201|2201.7|2201.4|2201.7|2201.4|2201.3|2201|2
1640149390000|2021-12-22 05:03:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1640149400000|2021-12-22 05:03:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1640149420000|2021-12-22 05:03:40|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|1
1640149430000|2021-12-22 05:03:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|8
1640149440000|2021-12-22 05:04:00|2201.4|2201.1|2201.9|2201.6|2201.9|2201.6|2201.4|2201.1|18
1640149450000|2021-12-22 05:04:10|2202|2201.7|2202|2201.7|2202.3|2202|2201.9|2201.6|9
1640149460000|2021-12-22 05:04:20|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2202|2201.7|1
1640149470000|2021-12-22 05:04:30|2202.4|2202.1|2202.3|2202|2202.6|2202.3|2202.3|2202|4
1640149480000|2021-12-22 05:04:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1640149490000|2021-12-22 05:04:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1640149500000|2021-12-22 05:05:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1640149510000|2021-12-22 05:05:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2
1640149520000|2021-12-22 05:05:20|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|3
1640149530000|2021-12-22 05:05:30|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.3|2201|1
1640149540000|2021-12-22 05:05:40|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|1
1640149550000|2021-12-22 05:05:50|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|3
1640149560000|2021-12-22 05:06:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.3|2201|1
1640149570000|2021-12-22 05:06:10|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|0
1640149580000|2021-12-22 05:06:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|1
1640149590000|2021-12-22 05:06:30|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|3
1640149600000|2021-12-22 05:06:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|1
1640149610000|2021-12-22 05:06:50|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.7|2200.4|3
1640149620000|2021-12-22 05:07:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640149630000|2021-12-22 05:07:10|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|1
1640149650000|2021-12-22 05:07:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1640149660000|2021-12-22 05:07:40|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|3
1640149670000|2021-12-22 05:07:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1640149680000|2021-12-22 05:08:00|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|1
1640149690000|2021-12-22 05:08:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|1
1640149700000|2021-12-22 05:08:20|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.1|2199.8|1
1640149710000|2021-12-22 05:08:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|1
1640149720000|2021-12-22 05:08:40|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|3
1640149730000|2021-12-22 05:08:50|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1640149740000|2021-12-22 05:09:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|1
1640149750000|2021-12-22 05:09:10|2199.8|2199.5|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|6
1640149760000|2021-12-22 05:09:20|2199.7|2199.4|2199.2|2198.9|2199.7|2199.4|2199.1|2198.8|20
1640149770000|2021-12-22 05:09:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1640149780000|2021-12-22 05:09:40|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|0
1640149790000|2021-12-22 05:09:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|0
1640149800000|2021-12-22 05:10:00|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|18
1640149810000|2021-12-22 05:10:10|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|7
1640149820000|2021-12-22 05:10:20|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|4
1640149830000|2021-12-22 05:10:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1640149850000|2021-12-22 05:10:50|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|2
1640149860000|2021-12-22 05:11:00|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|12
1640149870000|2021-12-22 05:11:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1640149880000|2021-12-22 05:11:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|0
1640149890000|2021-12-22 05:11:30|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|3
1640149920000|2021-12-22 05:12:00|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|8
1640149930000|2021-12-22 05:12:10|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|1
1640149940000|2021-12-22 05:12:20|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1640149950000|2021-12-22 05:12:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|0
1640149960000|2021-12-22 05:12:40|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|1
1640149970000|2021-12-22 05:12:50|2199.3|2199|2199.4|2199.1|2199.5|2199.2|2199.3|2199|3
1640149980000|2021-12-22 05:13:00|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|3
1640149990000|2021-12-22 05:13:10|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|3
1640150000000|2021-12-22 05:13:20|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|2
1640150010000|2021-12-22 05:13:30|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|0
1640150020000|2021-12-22 05:13:40|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.3|2199|0
1640150030000|2021-12-22 05:13:50|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|1
1640150050000|2021-12-22 05:14:10|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|0
1640150060000|2021-12-22 05:14:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|0
1640150070000|2021-12-22 05:14:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|0
1640150080000|2021-12-22 05:14:40|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1640150100000|2021-12-22 05:15:00|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|2
1640150110000|2021-12-22 05:15:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1640150120000|2021-12-22 05:15:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|3
1640150130000|2021-12-22 05:15:30|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.5|2198.2|3
1640150140000|2021-12-22 05:15:40|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|0
1640150150000|2021-12-22 05:15:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|0
1640150160000|2021-12-22 05:16:00|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|4
1640150170000|2021-12-22 05:16:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1640150180000|2021-12-22 05:16:20|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|1
1640150190000|2021-12-22 05:16:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|0
1640150200000|2021-12-22 05:16:40|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|1
1640150210000|2021-12-22 05:16:50|2198.6|2198.3|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|0
1640150220000|2021-12-22 05:17:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|0
1640150230000|2021-12-22 05:17:10|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|1
1640150240000|2021-12-22 05:17:20|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|0
1640150250000|2021-12-22 05:17:30|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|0
1640150280000|2021-12-22 05:18:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|5
1640150290000|2021-12-22 05:18:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|0
1640150300000|2021-12-22 05:18:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|0
1640150310000|2021-12-22 05:18:30|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|4
1640150330000|2021-12-22 05:18:50|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|0
1640150340000|2021-12-22 05:19:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|0
1640150350000|2021-12-22 05:19:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|6
1640150360000|2021-12-22 05:19:20|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|1
1640150370000|2021-12-22 05:19:30|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|1
1640150380000|2021-12-22 05:19:40|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|3
1640150390000|2021-12-22 05:19:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1640150400000|2021-12-22 05:20:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1640150410000|2021-12-22 05:20:10|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|1
1640150420000|2021-12-22 05:20:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|1
1640150430000|2021-12-22 05:20:30|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|1
1640150440000|2021-12-22 05:20:40|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|0
1640150450000|2021-12-22 05:20:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1640150460000|2021-12-22 05:21:00|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|2
1640150470000|2021-12-22 05:21:10|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198.1|2197.8|0
1640150480000|2021-12-22 05:21:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198|2197.7|4
1640150490000|2021-12-22 05:21:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1640150500000|2021-12-22 05:21:40|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|10
1640150510000|2021-12-22 05:21:50|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|1
1640150520000|2021-12-22 05:22:00|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1640150530000|2021-12-22 05:22:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1640150540000|2021-12-22 05:22:20|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|10
1640150550000|2021-12-22 05:22:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1640150560000|2021-12-22 05:22:40|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1640150580000|2021-12-22 05:23:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1640150590000|2021-12-22 05:23:10|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.7|2197.4|0
1640150600000|2021-12-22 05:23:20|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1640150610000|2021-12-22 05:23:30|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|6
1640150620000|2021-12-22 05:23:40|||||||||3
1640150630000|2021-12-22 05:23:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1640150640000|2021-12-22 05:24:00|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|23
1640150650000|2021-12-22 05:24:10|||||||||1
1640150660000|2021-12-22 05:24:20|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|15
1640150670000|2021-12-22 05:24:30|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197.3|2197|14
1640150680000|2021-12-22 05:24:40|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1640150690000|2021-12-22 05:24:50|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.6|2197.3|4
1640150700000|2021-12-22 05:25:00|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|6
1640150710000|2021-12-22 05:25:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.1|2197.8|1
1640150720000|2021-12-22 05:25:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|1
1640150730000|2021-12-22 05:25:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1640150740000|2021-12-22 05:25:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|2
1640150750000|2021-12-22 05:25:50|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|2
1640150760000|2021-12-22 05:26:00|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|2
1640150770000|2021-12-22 05:26:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|0
1640150780000|2021-12-22 05:26:20|2198.7|2198.4|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|2
1640150790000|2021-12-22 05:26:30|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|0
1640150800000|2021-12-22 05:26:40|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|1
1640150810000|2021-12-22 05:26:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|0
1640150820000|2021-12-22 05:27:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|1
1640150830000|2021-12-22 05:27:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1640150840000|2021-12-22 05:27:20|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|1
1640150850000|2021-12-22 05:27:30|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|1
1640150860000|2021-12-22 05:27:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|2
1640150870000|2021-12-22 05:27:50|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|0
1640150880000|2021-12-22 05:28:00|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|0
1640150890000|2021-12-22 05:28:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|0
1640150900000|2021-12-22 05:28:20|||||||||1
1640150910000|2021-12-22 05:28:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|4
1640150920000|2021-12-22 05:28:40|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|2
1640150930000|2021-12-22 05:28:50|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|0
1640150940000|2021-12-22 05:29:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|4
1640150950000|2021-12-22 05:29:10|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2198.9|2198.6|1
1640150960000|2021-12-22 05:29:20|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.9|2198.6|0
1640150970000|2021-12-22 05:29:30|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|1
1640150980000|2021-12-22 05:29:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1640150990000|2021-12-22 05:29:50|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|13
1640151000000|2021-12-22 05:30:00|2200|2199.7|2200.5|2200.2|2200.8|2200.5|2200|2199.7|23
1640151010000|2021-12-22 05:30:10|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.3|2200|10
1640151020000|2021-12-22 05:30:20|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.2|2199.9|1
1640151030000|2021-12-22 05:30:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|1
1640151040000|2021-12-22 05:30:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|1
1640151050000|2021-12-22 05:30:50|||||||||1
1640151060000|2021-12-22 05:31:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1640151070000|2021-12-22 05:31:10|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|3
1640151080000|2021-12-22 05:31:20|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1640151090000|2021-12-22 05:31:30|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|11
1640151100000|2021-12-22 05:31:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640151110000|2021-12-22 05:31:50|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640151120000|2021-12-22 05:32:00|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|17
1640151130000|2021-12-22 05:32:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640151140000|2021-12-22 05:32:20|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|4
1640151150000|2021-12-22 05:32:30|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|0
1640151160000|2021-12-22 05:32:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|1
1640151170000|2021-12-22 05:32:50|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1640151180000|2021-12-22 05:33:00|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201|2200.7|2
1640151190000|2021-12-22 05:33:10|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|3
1640151210000|2021-12-22 05:33:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|1
1640151220000|2021-12-22 05:33:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1640151230000|2021-12-22 05:33:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|9
1640151240000|2021-12-22 05:34:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1640151250000|2021-12-22 05:34:10|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640151260000|2021-12-22 05:34:20|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|2
1640151270000|2021-12-22 05:34:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|2
1640151280000|2021-12-22 05:34:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1640151290000|2021-12-22 05:34:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640151300000|2021-12-22 05:35:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|2
1640151310000|2021-12-22 05:35:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1640151320000|2021-12-22 05:35:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1640151330000|2021-12-22 05:35:30|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.1|2200.8|0
1640151340000|2021-12-22 05:35:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640151350000|2021-12-22 05:35:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|1
1640151360000|2021-12-22 05:36:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|5
1640151380000|2021-12-22 05:36:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640151390000|2021-12-22 05:36:30|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|4
1640151400000|2021-12-22 05:36:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|0
1640151410000|2021-12-22 05:36:50|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640151420000|2021-12-22 05:37:00|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|0
1640151430000|2021-12-22 05:37:10|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640151450000|2021-12-22 05:37:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640151460000|2021-12-22 05:37:40|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|0
1640151470000|2021-12-22 05:37:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640151480000|2021-12-22 05:38:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640151490000|2021-12-22 05:38:10|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640151500000|2021-12-22 05:38:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640151510000|2021-12-22 05:38:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640151530000|2021-12-22 05:38:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640151540000|2021-12-22 05:39:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640151550000|2021-12-22 05:39:10|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|2
1640151580000|2021-12-22 05:39:40|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|2
1640151600000|2021-12-22 05:40:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|3
1640151610000|2021-12-22 05:40:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1640151620000|2021-12-22 05:40:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640151630000|2021-12-22 05:40:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1640151650000|2021-12-22 05:40:50|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1640151670000|2021-12-22 05:41:10|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|2
1640151680000|2021-12-22 05:41:20|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1640151690000|2021-12-22 05:41:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1640151700000|2021-12-22 05:41:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640151710000|2021-12-22 05:41:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|2
1640151720000|2021-12-22 05:42:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640151730000|2021-12-22 05:42:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640151750000|2021-12-22 05:42:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640151760000|2021-12-22 05:42:40|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1640151780000|2021-12-22 05:43:00|2200.6|2200.3|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|1
1640151790000|2021-12-22 05:43:10|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|1
1640151800000|2021-12-22 05:43:20|2200.3|2200|2200.1|2199.8|2200.3|2200|2200|2199.7|5
1640151810000|2021-12-22 05:43:30|2200.3|2200|2200.3|2200|2200.3|2200|2200|2199.7|3
1640151820000|2021-12-22 05:43:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1640151830000|2021-12-22 05:43:50|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|1
1640151840000|2021-12-22 05:44:00|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|0
1640151850000|2021-12-22 05:44:10|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.3|2200|0
1640151860000|2021-12-22 05:44:20|2200.3|2200|2199.9|2199.6|2200.4|2200.1|2199.8|2199.5|12
1640151870000|2021-12-22 05:44:30|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|1
1640151880000|2021-12-22 05:44:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1640151890000|2021-12-22 05:44:50|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|2
1640151900000|2021-12-22 05:45:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1640151910000|2021-12-22 05:45:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1640151920000|2021-12-22 05:45:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1640151930000|2021-12-22 05:45:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1640151940000|2021-12-22 05:45:40|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|1
1640151950000|2021-12-22 05:45:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640151960000|2021-12-22 05:46:00|2200.3|2200|2199.8|2199.5|2200.3|2200|2199.8|2199.5|0
1640151970000|2021-12-22 05:46:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|0
1640151980000|2021-12-22 05:46:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|1
1640151990000|2021-12-22 05:46:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640152000000|2021-12-22 05:46:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640152010000|2021-12-22 05:46:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|2
1640152020000|2021-12-22 05:47:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|1
1640152040000|2021-12-22 05:47:20|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|2
1640152050000|2021-12-22 05:47:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|1
1640152060000|2021-12-22 05:47:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1640152080000|2021-12-22 05:48:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1640152090000|2021-12-22 05:48:10|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|2
1640152100000|2021-12-22 05:48:20|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640152120000|2021-12-22 05:48:40|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|5
1640152130000|2021-12-22 05:48:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|0
1640152140000|2021-12-22 05:49:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1640152150000|2021-12-22 05:49:10|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1640152160000|2021-12-22 05:49:20|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|2
1640152170000|2021-12-22 05:49:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|1
1640152180000|2021-12-22 05:49:40|||||||||1
1640152190000|2021-12-22 05:49:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|1
1640152200000|2021-12-22 05:50:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1640152210000|2021-12-22 05:50:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1640152220000|2021-12-22 05:50:20|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1640152230000|2021-12-22 05:50:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|0
1640152240000|2021-12-22 05:50:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1640152250000|2021-12-22 05:50:50|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1640152260000|2021-12-22 05:51:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1640152270000|2021-12-22 05:51:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1640152280000|2021-12-22 05:51:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1640152290000|2021-12-22 05:51:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|2
1640152300000|2021-12-22 05:51:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640152310000|2021-12-22 05:51:50|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|1
1640152330000|2021-12-22 05:52:10|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1640152340000|2021-12-22 05:52:20|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|0
1640152350000|2021-12-22 05:52:30|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|1
1640152360000|2021-12-22 05:52:40|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1640152380000|2021-12-22 05:53:00|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|3
1640152390000|2021-12-22 05:53:10|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|1
1640152400000|2021-12-22 05:53:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640152410000|2021-12-22 05:53:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|0
1640152420000|2021-12-22 05:53:40|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|1
1640152430000|2021-12-22 05:53:50|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640152470000|2021-12-22 05:54:30|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|1
1640152480000|2021-12-22 05:54:40|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.1|2200.8|0
1640152490000|2021-12-22 05:54:50|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|7
1640152500000|2021-12-22 05:55:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640152510000|2021-12-22 05:55:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1640152520000|2021-12-22 05:55:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1640152550000|2021-12-22 05:55:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|2
1640152560000|2021-12-22 05:56:00|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.9|2200.6|0
1640152570000|2021-12-22 05:56:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1640152580000|2021-12-22 05:56:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640152590000|2021-12-22 05:56:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640152600000|2021-12-22 05:56:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640152610000|2021-12-22 05:56:50|2200.9|2200.6|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|1
1640152620000|2021-12-22 05:57:00|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|6
1640152630000|2021-12-22 05:57:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640152640000|2021-12-22 05:57:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640152650000|2021-12-22 05:57:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640152660000|2021-12-22 05:57:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640152670000|2021-12-22 05:57:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640152680000|2021-12-22 05:58:00|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640152690000|2021-12-22 05:58:10|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|2
1640152720000|2021-12-22 05:58:40|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|3
1640152730000|2021-12-22 05:58:50|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|1
1640152740000|2021-12-22 05:59:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|1
1640152750000|2021-12-22 05:59:10|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|4
1640152760000|2021-12-22 05:59:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1640152770000|2021-12-22 05:59:30|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|2
1640152780000|2021-12-22 05:59:40|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1640152790000|2021-12-22 05:59:50|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1640152800000|2021-12-22 06:00:00|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|0
1640152810000|2021-12-22 06:00:10|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|2
1640152820000|2021-12-22 06:00:20|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202.2|2201.9|5
1640152830000|2021-12-22 06:00:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1640152840000|2021-12-22 06:00:40|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|3
1640152850000|2021-12-22 06:00:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|1
1640152870000|2021-12-22 06:01:10|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.5|2201.2|5
1640152880000|2021-12-22 06:01:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1640152890000|2021-12-22 06:01:30|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1640152900000|2021-12-22 06:01:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1640152910000|2021-12-22 06:01:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1640152920000|2021-12-22 06:02:00|2201.9|2201.6|2201.5|2201.2|2201.9|2201.6|2201.4|2201.1|15
1640152930000|2021-12-22 06:02:10|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|3
1640152940000|2021-12-22 06:02:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|0
1640152950000|2021-12-22 06:02:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1640152960000|2021-12-22 06:02:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640152970000|2021-12-22 06:02:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640152980000|2021-12-22 06:03:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|4
1640152990000|2021-12-22 06:03:10|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|0
1640153000000|2021-12-22 06:03:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640153010000|2021-12-22 06:03:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|10
1640153020000|2021-12-22 06:03:40|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|0
1640153030000|2021-12-22 06:03:50|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640153040000|2021-12-22 06:04:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|3
1640153050000|2021-12-22 06:04:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1640153060000|2021-12-22 06:04:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1640153070000|2021-12-22 06:04:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|1
1640153080000|2021-12-22 06:04:40|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.1|2199.8|0
1640153090000|2021-12-22 06:04:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|1
1640153100000|2021-12-22 06:05:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1640153110000|2021-12-22 06:05:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1640153120000|2021-12-22 06:05:20|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|3
1640153130000|2021-12-22 06:05:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1640153140000|2021-12-22 06:05:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640153150000|2021-12-22 06:05:50|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|0
1640153160000|2021-12-22 06:06:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640153170000|2021-12-22 06:06:10|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|1
1640153180000|2021-12-22 06:06:20|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|1
1640153190000|2021-12-22 06:06:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1640153200000|2021-12-22 06:06:40|2200.8|2200.5|2201.3|2201|2201.3|2201|2200.8|2200.5|7
1640153210000|2021-12-22 06:06:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1640153220000|2021-12-22 06:07:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640153230000|2021-12-22 06:07:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640153240000|2021-12-22 06:07:20|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1640153250000|2021-12-22 06:07:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640153260000|2021-12-22 06:07:40|2201.4|2201.1|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|5
1640153270000|2021-12-22 06:07:50|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|0
1640153290000|2021-12-22 06:08:10|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.1|2201.8|13
1640153300000|2021-12-22 06:08:20|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640153310000|2021-12-22 06:08:30|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2201.9|2201.6|3
1640153320000|2021-12-22 06:08:40|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|2
1640153330000|2021-12-22 06:08:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640153340000|2021-12-22 06:09:00|2201.7|2201.4|2201.7|2201.4|2202|2201.7|2201.7|2201.4|0
1640153350000|2021-12-22 06:09:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1640153360000|2021-12-22 06:09:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1640153370000|2021-12-22 06:09:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1640153380000|2021-12-22 06:09:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640153390000|2021-12-22 06:09:50|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|3
1640153400000|2021-12-22 06:10:00|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2202|2201.7|0
1640153410000|2021-12-22 06:10:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|0
1640153420000|2021-12-22 06:10:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640153430000|2021-12-22 06:10:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640153440000|2021-12-22 06:10:40|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|1
1640153450000|2021-12-22 06:10:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1640153460000|2021-12-22 06:11:00|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640153480000|2021-12-22 06:11:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|3
1640153490000|2021-12-22 06:11:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1640153500000|2021-12-22 06:11:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|5
1640153510000|2021-12-22 06:11:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|2
1640153520000|2021-12-22 06:12:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1640153540000|2021-12-22 06:12:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|3
1640153550000|2021-12-22 06:12:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|3
1640153560000|2021-12-22 06:12:40|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|4
1640153570000|2021-12-22 06:12:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640153580000|2021-12-22 06:13:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1640153590000|2021-12-22 06:13:10|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|7
1640153600000|2021-12-22 06:13:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640153610000|2021-12-22 06:13:30|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640153620000|2021-12-22 06:13:40|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|0
1640153630000|2021-12-22 06:13:50|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640153640000|2021-12-22 06:14:00|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|0
1640153650000|2021-12-22 06:14:10|2201.6|2201.3|2201.3|2201|2201.7|2201.4|2201.3|2201|2
1640153660000|2021-12-22 06:14:20|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1640153670000|2021-12-22 06:14:30|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640153680000|2021-12-22 06:14:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|2
1640153690000|2021-12-22 06:14:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640153700000|2021-12-22 06:15:00|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|1
1640153710000|2021-12-22 06:15:10|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|0
1640153730000|2021-12-22 06:15:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|11
1640153750000|2021-12-22 06:15:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640153760000|2021-12-22 06:16:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1640153770000|2021-12-22 06:16:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1640153780000|2021-12-22 06:16:20|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640153790000|2021-12-22 06:16:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640153800000|2021-12-22 06:16:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640153810000|2021-12-22 06:16:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|2
1640153820000|2021-12-22 06:17:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|0
1640153830000|2021-12-22 06:17:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1640153840000|2021-12-22 06:17:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1640153850000|2021-12-22 06:17:30|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|3
1640153870000|2021-12-22 06:17:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1640153880000|2021-12-22 06:18:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1640153890000|2021-12-22 06:18:10|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|2
1640153910000|2021-12-22 06:18:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|2
1640153920000|2021-12-22 06:18:40|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|0
1640153930000|2021-12-22 06:18:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1640153940000|2021-12-22 06:19:00|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1640153960000|2021-12-22 06:19:20|2202.3|2202|2203|2202.7|2203.1|2202.8|2202.3|2202|49
1640153970000|2021-12-22 06:19:30|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|1
1640153980000|2021-12-22 06:19:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1640153990000|2021-12-22 06:19:50|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1640154000000|2021-12-22 06:20:00|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|8
1640154010000|2021-12-22 06:20:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|7
1640154020000|2021-12-22 06:20:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.8|2202.5|5
1640154030000|2021-12-22 06:20:30|2203.1|2202.8|2203.5|2203.2|2203.5|2203.2|2203|2202.7|5
1640154040000|2021-12-22 06:20:40|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|2
1640154050000|2021-12-22 06:20:50|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|4
1640154060000|2021-12-22 06:21:00|2203|2202.7|2203.5|2203.2|2203.5|2203.2|2203|2202.7|4
1640154070000|2021-12-22 06:21:10|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|2
1640154080000|2021-12-22 06:21:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|16
1640154090000|2021-12-22 06:21:30|2203.5|2203.2|2203.9|2203.6|2203.9|2203.6|2203.5|2203.2|2
1640154100000|2021-12-22 06:21:40|2203.8|2203.5|2204.1|2203.8|2204.2|2203.9|2203.7|2203.4|0
1640154110000|2021-12-22 06:21:50|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.9|2203.6|3
1640154120000|2021-12-22 06:22:00|2204.1|2203.8|2204.2|2203.9|2204.3|2204|2204|2203.7|5
1640154130000|2021-12-22 06:22:10|2204.3|2204|2204.9|2204.6|2205|2204.7|2204.3|2204|8
1640154140000|2021-12-22 06:22:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1640154150000|2021-12-22 06:22:30|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|12
1640154160000|2021-12-22 06:22:40|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|2
1640154170000|2021-12-22 06:22:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1640154180000|2021-12-22 06:23:00|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|3
1640154190000|2021-12-22 06:23:10|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.7|2204.4|20
1640154200000|2021-12-22 06:23:20|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1640154210000|2021-12-22 06:23:30|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|1
1640154220000|2021-12-22 06:23:40|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1640154230000|2021-12-22 06:23:50|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1640154240000|2021-12-22 06:24:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1640154250000|2021-12-22 06:24:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1640154260000|2021-12-22 06:24:20|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|2
1640154270000|2021-12-22 06:24:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1640154280000|2021-12-22 06:24:40|2204.3|2204|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|2
1640154290000|2021-12-22 06:24:50|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|0
1640154300000|2021-12-22 06:25:00|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|4
1640154310000|2021-12-22 06:25:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|4
1640154320000|2021-12-22 06:25:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1640154330000|2021-12-22 06:25:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|3
1640154340000|2021-12-22 06:25:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|6
1640154350000|2021-12-22 06:25:50|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|12
1640154360000|2021-12-22 06:26:00|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1640154370000|2021-12-22 06:26:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|4
1640154380000|2021-12-22 06:26:20|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|3
1640154390000|2021-12-22 06:26:30|2203.9|2203.6|2203.7|2203.4|2204|2203.7|2203.7|2203.4|1
1640154400000|2021-12-22 06:26:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1640154410000|2021-12-22 06:26:50|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1640154420000|2021-12-22 06:27:00|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|1
1640154440000|2021-12-22 06:27:20|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|0
1640154460000|2021-12-22 06:27:40|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|5
1640154480000|2021-12-22 06:28:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640154490000|2021-12-22 06:28:10|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1640154500000|2021-12-22 06:28:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1640154520000|2021-12-22 06:28:40|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1640154540000|2021-12-22 06:29:00|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|1
1640154550000|2021-12-22 06:29:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640154560000|2021-12-22 06:29:20|||||||||4
1640154570000|2021-12-22 06:29:30|||||||||6
1640154580000|2021-12-22 06:29:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1640154590000|2021-12-22 06:29:50|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|4
1640154600000|2021-12-22 06:30:00|2203.6|2203.3|2203.9|2203.6|2204.1|2203.8|2203.6|2203.3|4
1640154610000|2021-12-22 06:30:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|4
1640154620000|2021-12-22 06:30:20|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|2
1640154630000|2021-12-22 06:30:30|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1640154640000|2021-12-22 06:30:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1640154650000|2021-12-22 06:30:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1640154660000|2021-12-22 06:31:00|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|0
1640154670000|2021-12-22 06:31:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|1
1640154680000|2021-12-22 06:31:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1640154690000|2021-12-22 06:31:30|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|0
1640154700000|2021-12-22 06:31:40|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|1
1640154710000|2021-12-22 06:31:50|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1640154730000|2021-12-22 06:32:10|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|1
1640154740000|2021-12-22 06:32:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1640154750000|2021-12-22 06:32:30|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|1
1640154760000|2021-12-22 06:32:40|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|7
1640154770000|2021-12-22 06:32:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1640154780000|2021-12-22 06:33:00|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|1
1640154790000|2021-12-22 06:33:10|||||||||1
1640154800000|2021-12-22 06:33:20|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|2
1640154820000|2021-12-22 06:33:40|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|2
1640154830000|2021-12-22 06:33:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1640154840000|2021-12-22 06:34:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|2
1640154850000|2021-12-22 06:34:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|5
1640154860000|2021-12-22 06:34:20|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.2|2203.9|0
1640154870000|2021-12-22 06:34:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1640154890000|2021-12-22 06:34:50|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|2
1640154900000|2021-12-22 06:35:00|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|1
1640154910000|2021-12-22 06:35:10|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1640154930000|2021-12-22 06:35:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1640154960000|2021-12-22 06:36:00|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|0
1640154970000|2021-12-22 06:36:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1640154980000|2021-12-22 06:36:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1640154990000|2021-12-22 06:36:30|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|0
1640155000000|2021-12-22 06:36:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|2
1640155010000|2021-12-22 06:36:50|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|1
1640155020000|2021-12-22 06:37:00|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|5
1640155030000|2021-12-22 06:37:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1640155040000|2021-12-22 06:37:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1640155050000|2021-12-22 06:37:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|2
1640155060000|2021-12-22 06:37:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1640155070000|2021-12-22 06:37:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|5
1640155080000|2021-12-22 06:38:00|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|3
1640155090000|2021-12-22 06:38:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1640155100000|2021-12-22 06:38:20|||||||||1
1640155120000|2021-12-22 06:38:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640155130000|2021-12-22 06:38:50|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1640155150000|2021-12-22 06:39:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2
1640155170000|2021-12-22 06:39:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640155180000|2021-12-22 06:39:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640155200000|2021-12-22 06:40:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1640155210000|2021-12-22 06:40:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1640155220000|2021-12-22 06:40:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|6
1640155230000|2021-12-22 06:40:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1640155240000|2021-12-22 06:40:40|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|0
1640155250000|2021-12-22 06:40:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1640155260000|2021-12-22 06:41:00|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|7
1640155270000|2021-12-22 06:41:10|2202.8|2202.5|2203|2202.7|2203.1|2202.8|2202.8|2202.5|2
1640155280000|2021-12-22 06:41:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640155300000|2021-12-22 06:41:40|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.7|2202.4|4
1640155310000|2021-12-22 06:41:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640155320000|2021-12-22 06:42:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1640155330000|2021-12-22 06:42:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640155340000|2021-12-22 06:42:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640155350000|2021-12-22 06:42:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640155360000|2021-12-22 06:42:40|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.5|2202.2|2
1640155370000|2021-12-22 06:42:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|5
1640155380000|2021-12-22 06:43:00|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640155390000|2021-12-22 06:43:10|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|2
1640155400000|2021-12-22 06:43:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640155420000|2021-12-22 06:43:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|7
1640155450000|2021-12-22 06:44:10|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|5
1640155460000|2021-12-22 06:44:20|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1640155470000|2021-12-22 06:44:30|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|0
1640155490000|2021-12-22 06:44:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640155500000|2021-12-22 06:45:00|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|1
1640155510000|2021-12-22 06:45:10|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|2
1640155520000|2021-12-22 06:45:20|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1640155530000|2021-12-22 06:45:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1640155540000|2021-12-22 06:45:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1640155560000|2021-12-22 06:46:00|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1640155570000|2021-12-22 06:46:10|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|0
1640155580000|2021-12-22 06:46:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640155590000|2021-12-22 06:46:30|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1640155600000|2021-12-22 06:46:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1640155610000|2021-12-22 06:46:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1640155620000|2021-12-22 06:47:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|5
1640155630000|2021-12-22 06:47:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640155660000|2021-12-22 06:47:40|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|0
1640155670000|2021-12-22 06:47:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|3
1640155680000|2021-12-22 06:48:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1640155690000|2021-12-22 06:48:10|||||||||1
1640155710000|2021-12-22 06:48:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640155720000|2021-12-22 06:48:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1640155730000|2021-12-22 06:48:50|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|2
1640155740000|2021-12-22 06:49:00|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1640155750000|2021-12-22 06:49:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|6
1640155760000|2021-12-22 06:49:20|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1640155770000|2021-12-22 06:49:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640155790000|2021-12-22 06:49:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1640155800000|2021-12-22 06:50:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1640155810000|2021-12-22 06:50:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1640155820000|2021-12-22 06:50:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640155830000|2021-12-22 06:50:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1640155840000|2021-12-22 06:50:40|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1640155850000|2021-12-22 06:50:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640155870000|2021-12-22 06:51:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|2
1640155890000|2021-12-22 06:51:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1640155900000|2021-12-22 06:51:40|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|2
1640155910000|2021-12-22 06:51:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640155920000|2021-12-22 06:52:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1640155930000|2021-12-22 06:52:10|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1640155940000|2021-12-22 06:52:20|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1640155950000|2021-12-22 06:52:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1640155960000|2021-12-22 06:52:40|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1640155970000|2021-12-22 06:52:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1640155990000|2021-12-22 06:53:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1640156000000|2021-12-22 06:53:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1640156010000|2021-12-22 06:53:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|13
1640156020000|2021-12-22 06:53:40|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.2|2201.9|2
1640156030000|2021-12-22 06:53:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|3
1640156040000|2021-12-22 06:54:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1640156050000|2021-12-22 06:54:10|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|6
1640156060000|2021-12-22 06:54:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1640156070000|2021-12-22 06:54:30|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|2
1640156090000|2021-12-22 06:54:50|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|9
1640156100000|2021-12-22 06:55:00|2202.3|2202|2202.4|2202.1|2202.6|2202.3|2202.2|2201.9|0
1640156110000|2021-12-22 06:55:10|2202.5|2202.2|2202.3|2202|2202.6|2202.3|2202.3|2202|1
1640156120000|2021-12-22 06:55:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640156130000|2021-12-22 06:55:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640156140000|2021-12-22 06:55:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202|2201.7|5
1640156150000|2021-12-22 06:55:50|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|8
1640156160000|2021-12-22 06:56:00|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|1
1640156170000|2021-12-22 06:56:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1640156180000|2021-12-22 06:56:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|2
1640156190000|2021-12-22 06:56:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|4
1640156200000|2021-12-22 06:56:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1640156210000|2021-12-22 06:56:50|2201.6|2201.3|2201.3|2201|2201.7|2201.4|2201.3|2201|6
1640156220000|2021-12-22 06:57:00|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|16
1640156230000|2021-12-22 06:57:10|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|49
1640156240000|2021-12-22 06:57:20|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|2
1640156250000|2021-12-22 06:57:30|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|1
1640156260000|2021-12-22 06:57:40|2201.1|2200.8|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|1
1640156270000|2021-12-22 06:57:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|0
1640156290000|2021-12-22 06:58:10|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|4
1640156300000|2021-12-22 06:58:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640156310000|2021-12-22 06:58:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|2
1640156320000|2021-12-22 06:58:40|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|0
1640156330000|2021-12-22 06:58:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640156360000|2021-12-22 06:59:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1640156370000|2021-12-22 06:59:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1640156380000|2021-12-22 06:59:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1640156390000|2021-12-22 06:59:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1640156400000|2021-12-22 07:00:00|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|0
1640156410000|2021-12-22 07:00:10|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.5|2201.2|2
1640156420000|2021-12-22 07:00:20|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|3
1640156430000|2021-12-22 07:00:30|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1640156440000|2021-12-22 07:00:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|1
1640156450000|2021-12-22 07:00:50|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|1
1640156460000|2021-12-22 07:01:00|2202|2201.7|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|1
1640156470000|2021-12-22 07:01:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1640156480000|2021-12-22 07:01:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|1
1640156490000|2021-12-22 07:01:30|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201|2200.7|8
1640156500000|2021-12-22 07:01:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640156510000|2021-12-22 07:01:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640156520000|2021-12-22 07:02:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|2
1640156530000|2021-12-22 07:02:10|2201.3|2201|2201.4|2201.1|2201.6|2201.3|2201.3|2201|2
1640156540000|2021-12-22 07:02:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|3
1640156550000|2021-12-22 07:02:30|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640156560000|2021-12-22 07:02:40|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|2
1640156570000|2021-12-22 07:02:50|2201.5|2201.2|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|8
1640156580000|2021-12-22 07:03:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|1
1640156590000|2021-12-22 07:03:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1640156600000|2021-12-22 07:03:20|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|0
1640156620000|2021-12-22 07:03:40|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|0
1640156630000|2021-12-22 07:03:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640156640000|2021-12-22 07:04:00|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|1
1640156650000|2021-12-22 07:04:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|4
1640156660000|2021-12-22 07:04:20|2201.7|2201.4|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|2
1640156670000|2021-12-22 07:04:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1640156690000|2021-12-22 07:04:50|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|0
1640156700000|2021-12-22 07:05:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1640156710000|2021-12-22 07:05:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|7
1640156720000|2021-12-22 07:05:20|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|0
1640156730000|2021-12-22 07:05:30|2202.4|2202.1|2202|2201.7|2202.4|2202.1|2202|2201.7|2
1640156740000|2021-12-22 07:05:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1640156750000|2021-12-22 07:05:50|2202.4|2202.1|2201.8|2201.5|2202.4|2202.1|2201.8|2201.5|2
1640156760000|2021-12-22 07:06:00|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|6
1640156770000|2021-12-22 07:06:10|2202.4|2202.1|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|2
1640156780000|2021-12-22 07:06:20|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1640156790000|2021-12-22 07:06:30|2202.1|2201.8|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|0
1640156800000|2021-12-22 07:06:40|2201.7|2201.4|2201.7|2201.4|2202.2|2201.9|2201.6|2201.3|0
1640156810000|2021-12-22 07:06:50|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|0
1640156820000|2021-12-22 07:07:00|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|0
1640156830000|2021-12-22 07:07:10|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|0
1640156840000|2021-12-22 07:07:20|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640156850000|2021-12-22 07:07:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1640156860000|2021-12-22 07:07:40|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.3|2201|4
1640156870000|2021-12-22 07:07:50|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|0
1640156880000|2021-12-22 07:08:00|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|3
1640156890000|2021-12-22 07:08:10|2201.6|2201.3|2201.3|2201|2201.8|2201.5|2201.3|2201|4
1640156900000|2021-12-22 07:08:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640156910000|2021-12-22 07:08:30|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|0
1640156920000|2021-12-22 07:08:40|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640156930000|2021-12-22 07:08:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640156940000|2021-12-22 07:09:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1640156950000|2021-12-22 07:09:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640156960000|2021-12-22 07:09:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640156970000|2021-12-22 07:09:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640156980000|2021-12-22 07:09:40|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|2
1640156990000|2021-12-22 07:09:50|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|1
1640157000000|2021-12-22 07:10:00|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1640157010000|2021-12-22 07:10:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|0
1640157020000|2021-12-22 07:10:20|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1640157030000|2021-12-22 07:10:30|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|1
1640157040000|2021-12-22 07:10:40|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|1
1640157050000|2021-12-22 07:10:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1640157060000|2021-12-22 07:11:00|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|0
1640157070000|2021-12-22 07:11:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|7
1640157080000|2021-12-22 07:11:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1640157090000|2021-12-22 07:11:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202|2201.7|3
1640157100000|2021-12-22 07:11:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|0
1640157110000|2021-12-22 07:11:50|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|1
1640157120000|2021-12-22 07:12:00|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|1
1640157130000|2021-12-22 07:12:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|3
1640157140000|2021-12-22 07:12:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1640157150000|2021-12-22 07:12:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1640157170000|2021-12-22 07:12:50|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|3
1640157180000|2021-12-22 07:13:00|2203|2202.7|2203|2202.7|2203|2202.7|2202.7|2202.4|6
1640157190000|2021-12-22 07:13:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640157200000|2021-12-22 07:13:20|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|0
1640157210000|2021-12-22 07:13:30|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.1|2202.8|1
1640157220000|2021-12-22 07:13:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1640157240000|2021-12-22 07:14:00|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|4
1640157250000|2021-12-22 07:14:10|2203.7|2203.4|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|0
1640157260000|2021-12-22 07:14:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1640157270000|2021-12-22 07:14:30|2203.7|2203.4|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|2
1640157280000|2021-12-22 07:14:40|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.1|2202.8|14
1640157290000|2021-12-22 07:14:50|2203.4|2203.1|2203.1|2202.8|2203.5|2203.2|2203.1|2202.8|0
1640157300000|2021-12-22 07:15:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1640157310000|2021-12-22 07:15:10|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.7|2202.4|2
1640157320000|2021-12-22 07:15:20|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1640157330000|2021-12-22 07:15:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1640157340000|2021-12-22 07:15:40|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|0
1640157350000|2021-12-22 07:15:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|5
1640157360000|2021-12-22 07:16:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640157380000|2021-12-22 07:16:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1640157390000|2021-12-22 07:16:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640157400000|2021-12-22 07:16:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|3
1640157410000|2021-12-22 07:16:50|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2202|2201.7|1
1640157420000|2021-12-22 07:17:00|2202.1|2201.8|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|0
1640157430000|2021-12-22 07:17:10|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.3|2202|2
1640157440000|2021-12-22 07:17:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640157450000|2021-12-22 07:17:30|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1640157460000|2021-12-22 07:17:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|1
1640157470000|2021-12-22 07:17:50|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|0
1640157480000|2021-12-22 07:18:00|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1640157490000|2021-12-22 07:18:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|1
1640157500000|2021-12-22 07:18:20|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|0
1640157510000|2021-12-22 07:18:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1640157520000|2021-12-22 07:18:40|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|2
1640157530000|2021-12-22 07:18:50|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1640157540000|2021-12-22 07:19:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1640157550000|2021-12-22 07:19:10|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|0
1640157560000|2021-12-22 07:19:20|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|4
1640157570000|2021-12-22 07:19:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|1
1640157580000|2021-12-22 07:19:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640157590000|2021-12-22 07:19:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|3
1640157610000|2021-12-22 07:20:10|||||||||1
1640157620000|2021-12-22 07:20:20|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1640157630000|2021-12-22 07:20:30|||||||||1
1640157640000|2021-12-22 07:20:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640157650000|2021-12-22 07:20:50|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|4
1640157660000|2021-12-22 07:21:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640157670000|2021-12-22 07:21:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1640157690000|2021-12-22 07:21:30|||||||||2
1640157700000|2021-12-22 07:21:40|2201.6|2201.3|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|1
1640157710000|2021-12-22 07:21:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640157720000|2021-12-22 07:22:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|1
1640157730000|2021-12-22 07:22:10|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1640157740000|2021-12-22 07:22:20|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|0
1640157750000|2021-12-22 07:22:30|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|1
1640157760000|2021-12-22 07:22:40|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|0
1640157770000|2021-12-22 07:22:50|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1640157780000|2021-12-22 07:23:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1640157790000|2021-12-22 07:23:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1640157820000|2021-12-22 07:23:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1640157830000|2021-12-22 07:23:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1640157840000|2021-12-22 07:24:00|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1640157850000|2021-12-22 07:24:10|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|2
1640157860000|2021-12-22 07:24:20|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|0
1640157870000|2021-12-22 07:24:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|3
1640157880000|2021-12-22 07:24:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1640157890000|2021-12-22 07:24:50|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|1
1640157900000|2021-12-22 07:25:00|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|3
1640157910000|2021-12-22 07:25:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|0
1640157930000|2021-12-22 07:25:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1640157940000|2021-12-22 07:25:40|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|0
1640157950000|2021-12-22 07:25:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640157960000|2021-12-22 07:26:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1640157970000|2021-12-22 07:26:10|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1640157980000|2021-12-22 07:26:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|1
1640157990000|2021-12-22 07:26:30|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.4|2200.1|6
1640158000000|2021-12-22 07:26:40|||||||||1
1640158010000|2021-12-22 07:26:50|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|2
1640158020000|2021-12-22 07:27:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640158050000|2021-12-22 07:27:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640158060000|2021-12-22 07:27:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1640158070000|2021-12-22 07:27:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1640158090000|2021-12-22 07:28:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1640158100000|2021-12-22 07:28:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1640158110000|2021-12-22 07:28:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1640158120000|2021-12-22 07:28:40|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.3|2200|6
1640158130000|2021-12-22 07:28:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1640158140000|2021-12-22 07:29:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1640158150000|2021-12-22 07:29:10|2200.3|2200|2200.5|2200.2|2200.7|2200.4|2200.3|2200|1
1640158160000|2021-12-22 07:29:20|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1640158180000|2021-12-22 07:29:40|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1640158190000|2021-12-22 07:29:50|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|1
1640158200000|2021-12-22 07:30:00|2200.3|2200|2200|2199.7|2200.4|2200.1|2199.8|2199.5|13
1640158210000|2021-12-22 07:30:10|2199.9|2199.6|2200.2|2199.9|2200.3|2200|2199.9|2199.6|4
1640158220000|2021-12-22 07:30:20|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1640158240000|2021-12-22 07:30:40|2200|2199.7|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1640158250000|2021-12-22 07:30:50|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|0
1640158260000|2021-12-22 07:31:00|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|2
1640158280000|2021-12-22 07:31:20|2200.2|2199.9|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|3
1640158290000|2021-12-22 07:31:30|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1640158300000|2021-12-22 07:31:40|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1640158310000|2021-12-22 07:31:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1640158320000|2021-12-22 07:32:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1640158330000|2021-12-22 07:32:10|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|1
1640158340000|2021-12-22 07:32:20|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.3|2200|2
1640158350000|2021-12-22 07:32:30|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|2
1640158370000|2021-12-22 07:32:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|1
1640158380000|2021-12-22 07:33:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|1
1640158390000|2021-12-22 07:33:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|0
1640158400000|2021-12-22 07:33:20|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|1
1640158410000|2021-12-22 07:33:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640158420000|2021-12-22 07:33:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1640158430000|2021-12-22 07:33:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1640158440000|2021-12-22 07:34:00|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1640158450000|2021-12-22 07:34:10|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|1
1640158460000|2021-12-22 07:34:20|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|6
1640158470000|2021-12-22 07:34:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|0
1640158480000|2021-12-22 07:34:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1640158490000|2021-12-22 07:34:50|2201.1|2200.8|2201.3|2201|2201.3|2201|2201|2200.7|20
1640158500000|2021-12-22 07:35:00|2201.1|2200.8|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|1
1640158510000|2021-12-22 07:35:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1640158520000|2021-12-22 07:35:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640158530000|2021-12-22 07:35:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640158540000|2021-12-22 07:35:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640158550000|2021-12-22 07:35:50|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|0
1640158560000|2021-12-22 07:36:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1640158570000|2021-12-22 07:36:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1640158590000|2021-12-22 07:36:30|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|2
1640158600000|2021-12-22 07:36:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|6
1640158610000|2021-12-22 07:36:50|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|4
1640158620000|2021-12-22 07:37:00|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|1
1640158630000|2021-12-22 07:37:10|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2200.3|2200|1
1640158640000|2021-12-22 07:37:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|0
1640158650000|2021-12-22 07:37:30|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1640158660000|2021-12-22 07:37:40|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1640158670000|2021-12-22 07:37:50|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640158680000|2021-12-22 07:38:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|1
1640158690000|2021-12-22 07:38:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1640158700000|2021-12-22 07:38:20|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|2
1640158710000|2021-12-22 07:38:30|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.3|2200|0
1640158730000|2021-12-22 07:38:50|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1640158740000|2021-12-22 07:39:00|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|2
1640158760000|2021-12-22 07:39:20|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|10
1640158770000|2021-12-22 07:39:30|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|0
1640158780000|2021-12-22 07:39:40|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|0
1640158790000|2021-12-22 07:39:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|0
1640158800000|2021-12-22 07:40:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|3
1640158810000|2021-12-22 07:40:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.3|2200|3
1640158820000|2021-12-22 07:40:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640158830000|2021-12-22 07:40:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1640158840000|2021-12-22 07:40:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1640158850000|2021-12-22 07:40:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|1
1640158860000|2021-12-22 07:41:00|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|0
1640158870000|2021-12-22 07:41:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1640158880000|2021-12-22 07:41:20|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|0
1640158890000|2021-12-22 07:41:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|3
1640158900000|2021-12-22 07:41:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1640158910000|2021-12-22 07:41:50|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|1
1640158930000|2021-12-22 07:42:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640158940000|2021-12-22 07:42:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1640158950000|2021-12-22 07:42:30|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|1
1640158960000|2021-12-22 07:42:40|2201|2200.7|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|0
1640158970000|2021-12-22 07:42:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640158980000|2021-12-22 07:43:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1640158990000|2021-12-22 07:43:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1640159000000|2021-12-22 07:43:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1640159020000|2021-12-22 07:43:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1640159030000|2021-12-22 07:43:50|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|1
1640159040000|2021-12-22 07:44:00|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|1
1640159050000|2021-12-22 07:44:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|1
1640159060000|2021-12-22 07:44:20|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|1
1640159070000|2021-12-22 07:44:30|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.8|2200.5|1
1640159090000|2021-12-22 07:44:50|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.8|2200.5|2
1640159100000|2021-12-22 07:45:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1640159110000|2021-12-22 07:45:10|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|2
1640159120000|2021-12-22 07:45:20|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.3|2200|1
1640159130000|2021-12-22 07:45:30|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|1
1640159140000|2021-12-22 07:45:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2199.6|2199.3|21
1640159150000|2021-12-22 07:45:50|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|0
1640159160000|2021-12-22 07:46:00|2200.8|2200.5|2200.1|2199.8|2200.8|2200.5|2200|2199.7|3
1640159170000|2021-12-22 07:46:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1640159180000|2021-12-22 07:46:20|2200|2199.7|2200.2|2199.9|2200.3|2200|2200|2199.7|0
1640159190000|2021-12-22 07:46:30|2200.3|2200|2200.4|2200.1|2200.6|2200.3|2200.3|2200|1
1640159200000|2021-12-22 07:46:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1640159210000|2021-12-22 07:46:50|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|3
1640159220000|2021-12-22 07:47:00|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|2
1640159230000|2021-12-22 07:47:10|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640159240000|2021-12-22 07:47:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1640159250000|2021-12-22 07:47:30|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|1
1640159260000|2021-12-22 07:47:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640159270000|2021-12-22 07:47:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1640159280000|2021-12-22 07:48:00|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|1
1640159290000|2021-12-22 07:48:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|1
1640159300000|2021-12-22 07:48:20|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|0
1640159310000|2021-12-22 07:48:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1640159320000|2021-12-22 07:48:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1640159340000|2021-12-22 07:49:00|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|1
1640159350000|2021-12-22 07:49:10|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640159370000|2021-12-22 07:49:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1640159380000|2021-12-22 07:49:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1640159390000|2021-12-22 07:49:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640159400000|2021-12-22 07:50:00|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|3
1640159410000|2021-12-22 07:50:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|1
1640159430000|2021-12-22 07:50:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1640159440000|2021-12-22 07:50:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1640159460000|2021-12-22 07:51:00|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|2
1640159470000|2021-12-22 07:51:10|2200.4|2200.1|2199.9|2199.6|2200.4|2200.1|2199.8|2199.5|8
1640159480000|2021-12-22 07:51:20|2200|2199.7|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1640159490000|2021-12-22 07:51:30|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|1
1640159510000|2021-12-22 07:51:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1640159520000|2021-12-22 07:52:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|1
1640159530000|2021-12-22 07:52:10|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|4
1640159540000|2021-12-22 07:52:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1640159550000|2021-12-22 07:52:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2
1640159560000|2021-12-22 07:52:40|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|4
1640159570000|2021-12-22 07:52:50|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200|2199.7|0
1640159590000|2021-12-22 07:53:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1640159600000|2021-12-22 07:53:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1640159610000|2021-12-22 07:53:30|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|1
1640159620000|2021-12-22 07:53:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1640159630000|2021-12-22 07:53:50|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1640159640000|2021-12-22 07:54:00|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|3
1640159650000|2021-12-22 07:54:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1640159660000|2021-12-22 07:54:20|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|0
1640159670000|2021-12-22 07:54:30|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|1
1640159680000|2021-12-22 07:54:40|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|4
1640159690000|2021-12-22 07:54:50|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|1
1640159700000|2021-12-22 07:55:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1640159710000|2021-12-22 07:55:10|2199.8|2199.5|2200|2199.7|2200.1|2199.8|2199.8|2199.5|2
1640159720000|2021-12-22 07:55:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1640159730000|2021-12-22 07:55:30|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|2
1640159740000|2021-12-22 07:55:40|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|1
1640159750000|2021-12-22 07:55:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640159760000|2021-12-22 07:56:00|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|3
1640159770000|2021-12-22 07:56:10|2200.7|2200.4|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|1
1640159780000|2021-12-22 07:56:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.3|2200|0
1640159790000|2021-12-22 07:56:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1640159800000|2021-12-22 07:56:40|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1640159810000|2021-12-22 07:56:50|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|0
1640159820000|2021-12-22 07:57:00|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|0
1640159830000|2021-12-22 07:57:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1640159840000|2021-12-22 07:57:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640159850000|2021-12-22 07:57:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1640159860000|2021-12-22 07:57:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1640159870000|2021-12-22 07:57:50|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1640159880000|2021-12-22 07:58:00|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|3
1640159890000|2021-12-22 07:58:10|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|3
1640159900000|2021-12-22 07:58:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1640159910000|2021-12-22 07:58:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|1
1640159920000|2021-12-22 07:58:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640159930000|2021-12-22 07:58:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640159950000|2021-12-22 07:59:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1640159960000|2021-12-22 07:59:20|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|1
1640159970000|2021-12-22 07:59:30|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|0
1640159980000|2021-12-22 07:59:40|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.1|2199.8|3
1640159990000|2021-12-22 07:59:50|2200.3|2200|2200|2199.7|2200.3|2200|2199.9|2199.6|1
1640160000000|2021-12-22 08:00:00|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2199.5|2199.2|17
1640160010000|2021-12-22 08:00:10|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|4
1640160020000|2021-12-22 08:00:20|2200.3|2200|2199.8|2199.5|2200.4|2200.1|2199.7|2199.4|7
1640160030000|2021-12-22 08:00:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|1
1640160040000|2021-12-22 08:00:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.3|2199|19
1640160050000|2021-12-22 08:00:50|2199.9|2199.6|2199.9|2199.6|2200.3|2200|2199.9|2199.6|2
1640160060000|2021-12-22 08:01:00|2200.1|2199.8|2199.8|2199.5|2200.3|2200|2199.8|2199.5|3
1640160070000|2021-12-22 08:01:10|2199.7|2199.4|2200.1|2199.8|2200.4|2200.1|2199.7|2199.4|1
1640160080000|2021-12-22 08:01:20|2200|2199.7|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|4
1640160090000|2021-12-22 08:01:30|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|2
1640160100000|2021-12-22 08:01:40|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|0
1640160110000|2021-12-22 08:01:50|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|0
1640160120000|2021-12-22 08:02:00|2200|2199.7|2200.2|2199.9|2200.3|2200|2200|2199.7|5
1640160130000|2021-12-22 08:02:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|1
1640160140000|2021-12-22 08:02:20|2200.6|2200.3|2200.3|2200|2200.8|2200.5|2200.3|2200|5
1640160150000|2021-12-22 08:02:30|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.3|2200|3
1640160160000|2021-12-22 08:02:40|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1640160170000|2021-12-22 08:02:50|2200.7|2200.4|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|3
1640160180000|2021-12-22 08:03:00|2200.3|2200|2200.6|2200.3|2201|2200.7|2200.3|2200|4
1640160190000|2021-12-22 08:03:10|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|2
1640160200000|2021-12-22 08:03:20|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.2|2199.9|5
1640160210000|2021-12-22 08:03:30|2200.2|2199.9|2200.4|2200.1|2200.8|2200.5|2200.2|2199.9|1
1640160220000|2021-12-22 08:03:40|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.1|2199.8|0
1640160230000|2021-12-22 08:03:50|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200|2199.7|2
1640160240000|2021-12-22 08:04:00|2200.4|2200.1|2200.8|2200.5|2201|2200.7|2200.4|2200.1|3
1640160250000|2021-12-22 08:04:10|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|2
1640160260000|2021-12-22 08:04:20|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.7|2200.4|1
1640160270000|2021-12-22 08:04:30|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.5|2200.2|1
1640160280000|2021-12-22 08:04:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|4
1640160290000|2021-12-22 08:04:50|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1640160300000|2021-12-22 08:05:00|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|3
1640160310000|2021-12-22 08:05:10|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|5
1640160320000|2021-12-22 08:05:20|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|4
1640160330000|2021-12-22 08:05:30|2200.8|2200.5|2201.3|2201|2201.3|2201|2200.7|2200.4|5
1640160340000|2021-12-22 08:05:40|2201.4|2201.1|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|13
1640160350000|2021-12-22 08:05:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|20
1640160360000|2021-12-22 08:06:00|2201.4|2201.1|2201.3|2201|2201.7|2201.4|2201.3|2201|10
1640160370000|2021-12-22 08:06:10|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|7
1640160380000|2021-12-22 08:06:20|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.8|2200.5|23
1640160390000|2021-12-22 08:06:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|8
1640160400000|2021-12-22 08:06:40|2200.6|2200.3|2200.6|2200.3|2201|2200.7|2200.5|2200.2|8
1640160410000|2021-12-22 08:06:50|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|3
1640160420000|2021-12-22 08:07:00|2201.1|2200.8|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|9
1640160430000|2021-12-22 08:07:10|2200.9|2200.6|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|9
1640160440000|2021-12-22 08:07:20|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|3
1640160450000|2021-12-22 08:07:30|2200.7|2200.4|2201|2200.7|2201.1|2200.8|2200.7|2200.4|27
1640160460000|2021-12-22 08:07:40|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|0
1640160470000|2021-12-22 08:07:50|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.9|2200.6|1
1640160480000|2021-12-22 08:08:00|2201.1|2200.8|2201.1|2200.8|2201.3|2201|2201|2200.7|5
1640160490000|2021-12-22 08:08:10|2201.2|2200.9|2200.8|2200.5|2201.3|2201|2200.7|2200.4|8
1640160500000|2021-12-22 08:08:20|2201|2200.7|2201|2200.7|2201.3|2201|2201|2200.7|4
1640160510000|2021-12-22 08:08:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|3
1640160520000|2021-12-22 08:08:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|0
1640160530000|2021-12-22 08:08:50|2201.1|2200.8|2201.4|2201.1|2201.5|2201.2|2201.1|2200.8|6
1640160540000|2021-12-22 08:09:00|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|4
1640160550000|2021-12-22 08:09:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.1|2200.8|3
1640160560000|2021-12-22 08:09:20|2201.2|2200.9|2200.6|2200.3|2201.3|2201|2200.4|2200.1|14
1640160570000|2021-12-22 08:09:30|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|1
1640160580000|2021-12-22 08:09:40|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|11
1640160590000|2021-12-22 08:09:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1640160600000|2021-12-22 08:10:00|2200|2199.7|2200.4|2200.1|2200.5|2200.2|2200|2199.7|31
1640160610000|2021-12-22 08:10:10|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|1
1640160620000|2021-12-22 08:10:20|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|4
1640160630000|2021-12-22 08:10:30|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|4
1640160640000|2021-12-22 08:10:40|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.2|2199.9|12
1640160650000|2021-12-22 08:10:50|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1640160660000|2021-12-22 08:11:00|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|6
1640160670000|2021-12-22 08:11:10|2200.3|2200|2200.7|2200.4|2200.7|2200.4|2200.3|2200|5
1640160680000|2021-12-22 08:11:20|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|3
1640160690000|2021-12-22 08:11:30|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2200.9|2200.6|2
1640160700000|2021-12-22 08:11:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|0
1640160710000|2021-12-22 08:11:50|2201.3|2201|2201.5|2201.2|2201.7|2201.4|2201.2|2200.9|4
1640160720000|2021-12-22 08:12:00|2201.6|2201.3|2201.8|2201.5|2201.9|2201.6|2201.3|2201|4
1640160730000|2021-12-22 08:12:10|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|0
1640160740000|2021-12-22 08:12:20|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|0
1640160750000|2021-12-22 08:12:30|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|1
1640160760000|2021-12-22 08:12:40|||||||||1
1640160770000|2021-12-22 08:12:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.7|2201.4|1
1640160780000|2021-12-22 08:13:00|2202|2201.7|2202.3|2202|2202.4|2202.1|2202|2201.7|5
1640160790000|2021-12-22 08:13:10|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|2
1640160800000|2021-12-22 08:13:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1640160810000|2021-12-22 08:13:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1640160820000|2021-12-22 08:13:40|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|2
1640160830000|2021-12-22 08:13:50|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.3|2202|2
1640160840000|2021-12-22 08:14:00|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.3|2202|7
1640160850000|2021-12-22 08:14:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.1|2201.8|3
1640160860000|2021-12-22 08:14:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.1|2201.8|1
1640160870000|2021-12-22 08:14:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|1
1640160880000|2021-12-22 08:14:40|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|2
1640160890000|2021-12-22 08:14:50|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|0
1640160900000|2021-12-22 08:15:00|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.3|2202|11
1640160910000|2021-12-22 08:15:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|1
1640160920000|2021-12-22 08:15:20|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|2
1640160930000|2021-12-22 08:15:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|13
1640160940000|2021-12-22 08:15:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|5
1640160950000|2021-12-22 08:15:50|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|2
1640160960000|2021-12-22 08:16:00|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|0
1640160970000|2021-12-22 08:16:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1640160980000|2021-12-22 08:16:20|2202.8|2202.5|2202|2201.7|2202.8|2202.5|2202|2201.7|21
1640160990000|2021-12-22 08:16:30|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|23
1640161000000|2021-12-22 08:16:40|2201.8|2201.5|2201.7|2201.4|2202|2201.7|2201.7|2201.4|2
1640161010000|2021-12-22 08:16:50|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|11
1640161020000|2021-12-22 08:17:00|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|6
1640161030000|2021-12-22 08:17:10|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|1
1640161040000|2021-12-22 08:17:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|3
1640161050000|2021-12-22 08:17:30|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|11
1640161060000|2021-12-22 08:17:40|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.2|2200.9|29
1640161070000|2021-12-22 08:17:50|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.3|2201|5
1640161080000|2021-12-22 08:18:00|2201.4|2201.1|2201.3|2201|2201.7|2201.4|2201.3|2201|3
1640161090000|2021-12-22 08:18:10|2201.4|2201.1|2200.4|2200.1|2201.4|2201.1|2200.4|2200.1|36
1640161100000|2021-12-22 08:18:20|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|114
1640161110000|2021-12-22 08:18:30|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|1
1640161120000|2021-12-22 08:18:40|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|15
1640161140000|2021-12-22 08:19:00|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.3|2200|5
1640161150000|2021-12-22 08:19:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640161160000|2021-12-22 08:19:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|14
1640161170000|2021-12-22 08:19:30|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|3
1640161180000|2021-12-22 08:19:40|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|12
1640161190000|2021-12-22 08:19:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|3
1640161200000|2021-12-22 08:20:00|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.7|2200.4|34
1640161210000|2021-12-22 08:20:10|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|0
1640161220000|2021-12-22 08:20:20|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|7
1640161230000|2021-12-22 08:20:30|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.3|2201|14
1640161240000|2021-12-22 08:20:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|2
1640161250000|2021-12-22 08:20:50|2201.2|2200.9|2201.2|2200.9|2201.5|2201.2|2201.1|2200.8|14
1640161260000|2021-12-22 08:21:00|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|3
1640161270000|2021-12-22 08:21:10|2200.9|2200.6|2200.2|2199.9|2200.9|2200.6|2200.2|2199.9|4
1640161280000|2021-12-22 08:21:20|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200|2199.7|10
1640161290000|2021-12-22 08:21:30|2200.2|2199.9|2199.8|2199.5|2200.3|2200|2199.5|2199.2|22
1640161300000|2021-12-22 08:21:40|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|0
1640161310000|2021-12-22 08:21:50|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|6
1640161320000|2021-12-22 08:22:00|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|3
1640161330000|2021-12-22 08:22:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|4
1640161340000|2021-12-22 08:22:20|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|8
1640161350000|2021-12-22 08:22:30|2200.1|2199.8|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|2
1640161360000|2021-12-22 08:22:40|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.1|2199.8|2
1640161370000|2021-12-22 08:22:50|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.3|2200|0
1640161380000|2021-12-22 08:23:00|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.3|2200|0
1640161390000|2021-12-22 08:23:10|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|3
1640161400000|2021-12-22 08:23:20|2200.4|2200.1|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|11
1640161410000|2021-12-22 08:23:30|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|4
1640161420000|2021-12-22 08:23:40|2201.2|2200.9|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|7
1640161430000|2021-12-22 08:23:50|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2200.7|2200.4|4
1640161440000|2021-12-22 08:24:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2201|2200.7|3
1640161450000|2021-12-22 08:24:10|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|1
1640161460000|2021-12-22 08:24:20|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1640161470000|2021-12-22 08:24:30|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.7|2200.4|18
1640161480000|2021-12-22 08:24:40|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|10
1640161490000|2021-12-22 08:24:50|2200.8|2200.5|2200.8|2200.5|2201|2200.7|2200.7|2200.4|1
1640161500000|2021-12-22 08:25:00|2200.7|2200.4|2199.9|2199.6|2200.7|2200.4|2199.8|2199.5|16
1640161510000|2021-12-22 08:25:10|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|1
1640161520000|2021-12-22 08:25:20|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.8|2199.5|0
1640161530000|2021-12-22 08:25:30|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|2
1640161540000|2021-12-22 08:25:40|2199.7|2199.4|2199.8|2199.5|2200|2199.7|2199.7|2199.4|6
1640161550000|2021-12-22 08:25:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1640161560000|2021-12-22 08:26:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|5
1640161570000|2021-12-22 08:26:10|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.7|2199.4|1
1640161580000|2021-12-22 08:26:20|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|3
1640161590000|2021-12-22 08:26:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1640161600000|2021-12-22 08:26:40|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1640161610000|2021-12-22 08:26:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|3
1640161620000|2021-12-22 08:27:00|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|3
1640161630000|2021-12-22 08:27:10|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|2
1640161640000|2021-12-22 08:27:20|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|3
1640161650000|2021-12-22 08:27:30|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|2
1640161660000|2021-12-22 08:27:40|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|1
1640161670000|2021-12-22 08:27:50|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|11
1640161680000|2021-12-22 08:28:00|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.7|2199.4|13
1640161690000|2021-12-22 08:28:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1640161700000|2021-12-22 08:28:20|2199.8|2199.5|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|5
1640161710000|2021-12-22 08:28:30|2200|2199.7|2200.2|2199.9|2200.3|2200|2200|2199.7|4
1640161720000|2021-12-22 08:28:40|2200.3|2200|2200.3|2200|2200.3|2200|2200.1|2199.8|0
1640161730000|2021-12-22 08:28:50|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2200.2|2199.9|2
1640161740000|2021-12-22 08:29:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.3|2200|2
1640161750000|2021-12-22 08:29:10|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.3|2200|1
1640161760000|2021-12-22 08:29:20|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|1
1640161770000|2021-12-22 08:29:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1640161780000|2021-12-22 08:29:40|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|2
1640161790000|2021-12-22 08:29:50|2200|2199.7|2199.9|2199.6|2200.2|2199.9|2199.8|2199.5|2
1640161800000|2021-12-22 08:30:00|2199.8|2199.5|2199.4|2199.1|2199.9|2199.6|2199.4|2199.1|8
1640161810000|2021-12-22 08:30:10|2199.3|2199|2199.7|2199.4|2199.8|2199.5|2199.3|2199|5
1640161820000|2021-12-22 08:30:20|2199.8|2199.5|2199.8|2199.5|2200.1|2199.8|2199.7|2199.4|28
1640161830000|2021-12-22 08:30:30|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|2
1640161840000|2021-12-22 08:30:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.9|2199.6|2
1640161850000|2021-12-22 08:30:50|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|3
1640161860000|2021-12-22 08:31:00|2200.2|2199.9|2199.7|2199.4|2200.3|2200|2199.6|2199.3|3
1640161870000|2021-12-22 08:31:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|0
1640161880000|2021-12-22 08:31:20|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|17
1640161890000|2021-12-22 08:31:30|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|5
1640161900000|2021-12-22 08:31:40|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|1
1640161910000|2021-12-22 08:31:50|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|2
1640161920000|2021-12-22 08:32:00|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1640161930000|2021-12-22 08:32:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1640161940000|2021-12-22 08:32:20|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|6
1640161950000|2021-12-22 08:32:30|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.4|2198.1|25
1640161960000|2021-12-22 08:32:40|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|7
1640161970000|2021-12-22 08:32:50|2198.3|2198|2198.3|2198|2198.5|2198.2|2198.3|2198|8
1640161980000|2021-12-22 08:33:00|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|6
1640161990000|2021-12-22 08:33:10|2198.1|2197.8|2197.4|2197.1|2198.1|2197.8|2197.3|2197|23
1640162000000|2021-12-22 08:33:20|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|4
1640162010000|2021-12-22 08:33:30|2197.6|2197.3|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|2
1640162020000|2021-12-22 08:33:40|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|7
1640162030000|2021-12-22 08:33:50|2197.3|2197|2197.2|2196.9|2197.6|2197.3|2197.1|2196.8|5
1640162040000|2021-12-22 08:34:00|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|4
1640162050000|2021-12-22 08:34:10|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|1
1640162060000|2021-12-22 08:34:20|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|8
1640162070000|2021-12-22 08:34:30|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|2
1640162080000|2021-12-22 08:34:40|2198.4|2198.1|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|1
1640162090000|2021-12-22 08:34:50|2198.3|2198|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|8
1640162100000|2021-12-22 08:35:00|2198.6|2198.3|2198.3|2198|2198.8|2198.5|2198.2|2197.9|13
1640162110000|2021-12-22 08:35:10|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.1|2197.8|0
1640162120000|2021-12-22 08:35:20|2198.3|2198|2198.6|2198.3|2198.7|2198.4|2198.2|2197.9|2
1640162130000|2021-12-22 08:35:30|2198.5|2198.2|2197.2|2196.9|2198.5|2198.2|2197.2|2196.9|63
1640162140000|2021-12-22 08:35:40|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|7
1640162150000|2021-12-22 08:35:50|2197.3|2197|2197.1|2196.8|2197.3|2197|2197|2196.7|6
1640162160000|2021-12-22 08:36:00|2197.2|2196.9|2197.4|2197.1|2197.6|2197.3|2197.1|2196.8|8
1640162170000|2021-12-22 08:36:10|2197.5|2197.2|2197.8|2197.5|2197.9|2197.6|2197.5|2197.2|11
1640162180000|2021-12-22 08:36:20|2197.7|2197.4|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|1
1640162190000|2021-12-22 08:36:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1640162200000|2021-12-22 08:36:40|2198.1|2197.8|2197.5|2197.2|2198.1|2197.8|2197.4|2197.1|4
1640162210000|2021-12-22 08:36:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|10
1640162220000|2021-12-22 08:37:00|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.3|2197|3
1640162230000|2021-12-22 08:37:10|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|6
1640162240000|2021-12-22 08:37:20|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1640162250000|2021-12-22 08:37:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.8|2197.5|4
1640162260000|2021-12-22 08:37:40|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.7|2197.4|4
1640162270000|2021-12-22 08:37:50|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|2
1640162280000|2021-12-22 08:38:00|2197.8|2197.5|2197.8|2197.5|2198|2197.7|2197.6|2197.3|6
1640162290000|2021-12-22 08:38:10|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|0
1640162300000|2021-12-22 08:38:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2197.9|2197.6|14
1640162310000|2021-12-22 08:38:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.8|2197.5|2
1640162320000|2021-12-22 08:38:40|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|23
1640162330000|2021-12-22 08:38:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1640162340000|2021-12-22 08:39:00|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|5
1640162350000|2021-12-22 08:39:10|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|5
1640162360000|2021-12-22 08:39:20|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|3
1640162370000|2021-12-22 08:39:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1640162380000|2021-12-22 08:39:40|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|2
1640162390000|2021-12-22 08:39:50|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.1|2196.8|4
1640162400000|2021-12-22 08:40:00|2197.1|2196.8|2196.9|2196.6|2197.3|2197|2196.8|2196.5|12
1640162410000|2021-12-22 08:40:10|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.1|2195.8|95
1640162420000|2021-12-22 08:40:20|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|6
1640162430000|2021-12-22 08:40:30|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|1
1640162440000|2021-12-22 08:40:40|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|6
1640162450000|2021-12-22 08:40:50|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.9|2197.6|4
1640162460000|2021-12-22 08:41:00|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2198|2197.7|1
1640162470000|2021-12-22 08:41:10|2198|2197.7|2198.6|2198.3|2198.6|2198.3|2198|2197.7|0
1640162480000|2021-12-22 08:41:20|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|3
1640162490000|2021-12-22 08:41:30|2198.7|2198.4|2199|2198.7|2199.1|2198.8|2198.7|2198.4|20
1640162500000|2021-12-22 08:41:40|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|0
1640162510000|2021-12-22 08:41:50|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|2
1640162520000|2021-12-22 08:42:00|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|9
1640162530000|2021-12-22 08:42:10|2199.6|2199.3|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|4
1640162540000|2021-12-22 08:42:20|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|5
1640162550000|2021-12-22 08:42:30|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|2
1640162560000|2021-12-22 08:42:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|1
1640162570000|2021-12-22 08:42:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1640162580000|2021-12-22 08:43:00|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|0
1640162590000|2021-12-22 08:43:10|2199.7|2199.4|2199.3|2199|2199.8|2199.5|2199.2|2198.9|2
1640162600000|2021-12-22 08:43:20|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.3|2199|1
1640162610000|2021-12-22 08:43:30|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.3|2199|1
1640162620000|2021-12-22 08:43:40|2199.6|2199.3|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|0
1640162630000|2021-12-22 08:43:50|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|4
1640162640000|2021-12-22 08:44:00|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|0
1640162650000|2021-12-22 08:44:10|2199|2198.7|2199.3|2199|2199.4|2199.1|2199|2198.7|3
1640162660000|2021-12-22 08:44:20|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|0
1640162670000|2021-12-22 08:44:30|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|2
1640162680000|2021-12-22 08:44:40|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|1
1640162690000|2021-12-22 08:44:50|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|1
1640162700000|2021-12-22 08:45:00|2198.7|2198.4|2198.7|2198.4|2199|2198.7|2198.4|2198.1|2
1640162710000|2021-12-22 08:45:10|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|1
1640162720000|2021-12-22 08:45:20|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.8|2198.5|2
1640162730000|2021-12-22 08:45:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|1
1640162740000|2021-12-22 08:45:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.1|2197.8|4
1640162750000|2021-12-22 08:45:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198|2197.7|3
1640162760000|2021-12-22 08:46:00|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|2
1640162770000|2021-12-22 08:46:10|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|0
1640162780000|2021-12-22 08:46:20|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.2|2197.9|0
1640162790000|2021-12-22 08:46:30|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.3|2198|0
1640162800000|2021-12-22 08:46:40|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|2
1640162810000|2021-12-22 08:46:50|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.6|2198.3|0
1640162820000|2021-12-22 08:47:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|0
1640162830000|2021-12-22 08:47:10|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|2
1640162840000|2021-12-22 08:47:20|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|4
1640162850000|2021-12-22 08:47:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|0
1640162860000|2021-12-22 08:47:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|0
1640162870000|2021-12-22 08:47:50|2200.3|2200|2200|2199.7|2200.3|2200|2200|2199.7|3
1640162880000|2021-12-22 08:48:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.6|2199.3|2
1640162890000|2021-12-22 08:48:10|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2200|2199.7|0
1640162900000|2021-12-22 08:48:20|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|1
1640162910000|2021-12-22 08:48:30|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|0
1640162920000|2021-12-22 08:48:40|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|2
1640162930000|2021-12-22 08:48:50|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|7
1640162940000|2021-12-22 08:49:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1640162950000|2021-12-22 08:49:10|2200.8|2200.5|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|3
1640162960000|2021-12-22 08:49:20|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|2
1640162970000|2021-12-22 08:49:30|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.9|2200.6|2
1640162980000|2021-12-22 08:49:40|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|4
1640162990000|2021-12-22 08:49:50|2201|2200.7|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|2
1640163000000|2021-12-22 08:50:00|2201|2200.7|2201|2200.7|2201.2|2200.9|2201|2200.7|4
1640163010000|2021-12-22 08:50:10|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640163020000|2021-12-22 08:50:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|1
1640163030000|2021-12-22 08:50:30|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|0
1640163040000|2021-12-22 08:50:40|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|5
1640163050000|2021-12-22 08:50:50|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|4
1640163060000|2021-12-22 08:51:00|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|4
1640163070000|2021-12-22 08:51:10|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|0
1640163080000|2021-12-22 08:51:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|1
1640163090000|2021-12-22 08:51:30|2201|2200.7|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|1
1640163100000|2021-12-22 08:51:40|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640163110000|2021-12-22 08:51:50|2200.6|2200.3|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|3
1640163120000|2021-12-22 08:52:00|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|1
1640163130000|2021-12-22 08:52:10|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|2
1640163140000|2021-12-22 08:52:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|0
1640163150000|2021-12-22 08:52:30|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|0
1640163160000|2021-12-22 08:52:40|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|1
1640163170000|2021-12-22 08:52:50|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|2
1640163180000|2021-12-22 08:53:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|0
1640163190000|2021-12-22 08:53:10|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|4
1640163200000|2021-12-22 08:53:20|2200.2|2199.9|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|1
1640163210000|2021-12-22 08:53:30|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.2|2199.9|0
1640163220000|2021-12-22 08:53:40|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1640163230000|2021-12-22 08:53:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1640163240000|2021-12-22 08:54:00|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|0
1640163250000|2021-12-22 08:54:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1640163260000|2021-12-22 08:54:20|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|0
1640163270000|2021-12-22 08:54:30|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.3|2200|1
1640163280000|2021-12-22 08:54:40|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|0
1640163290000|2021-12-22 08:54:50|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|0
1640163300000|2021-12-22 08:55:00|2200.5|2200.2|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|2
1640163310000|2021-12-22 08:55:10|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|1
1640163320000|2021-12-22 08:55:20|2200.6|2200.3|2200.4|2200.1|2200.7|2200.4|2200.4|2200.1|1
1640163330000|2021-12-22 08:55:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|0
1640163340000|2021-12-22 08:55:40|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|0
1640163350000|2021-12-22 08:55:50|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|6
1640163360000|2021-12-22 08:56:00|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|1
1640163370000|2021-12-22 08:56:10|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|1
1640163380000|2021-12-22 08:56:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1640163390000|2021-12-22 08:56:30|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640163400000|2021-12-22 08:56:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|2
1640163410000|2021-12-22 08:56:50|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|0
1640163420000|2021-12-22 08:57:00|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.7|2200.4|1
1640163430000|2021-12-22 08:57:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|3
1640163440000|2021-12-22 08:57:20|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|1
1640163450000|2021-12-22 08:57:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.1|2199.8|6
1640163460000|2021-12-22 08:57:40|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|0
1640163470000|2021-12-22 08:57:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|0
1640163480000|2021-12-22 08:58:00|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.4|2200.1|2
1640163490000|2021-12-22 08:58:10|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|0
1640163500000|2021-12-22 08:58:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640163510000|2021-12-22 08:58:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|4
1640163520000|2021-12-22 08:58:40|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|1
1640163530000|2021-12-22 08:58:50|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|1
1640163540000|2021-12-22 08:59:00|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|1
1640163550000|2021-12-22 08:59:10|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|2
1640163560000|2021-12-22 08:59:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1640163580000|2021-12-22 08:59:40|||||||||1
1640163590000|2021-12-22 08:59:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|1
1640163600000|2021-12-22 09:00:00|2200.3|2200|2200.1|2199.8|2200.3|2200|2200|2199.7|0
1640163610000|2021-12-22 09:00:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|2
1640163620000|2021-12-22 09:00:20|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|3
1640163630000|2021-12-22 09:00:30|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|4
1640163640000|2021-12-22 09:00:40|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|6
1640163650000|2021-12-22 09:00:50|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|0
1640163660000|2021-12-22 09:01:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|2
1640163670000|2021-12-22 09:01:10|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.7|2199.4|9
1640163680000|2021-12-22 09:01:20|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.9|2199.6|0
1640163690000|2021-12-22 09:01:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.9|2199.6|7
1640163700000|2021-12-22 09:01:40|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|0
1640163710000|2021-12-22 09:01:50|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|0
1640163720000|2021-12-22 09:02:00|2199.8|2199.5|2199.7|2199.4|2200|2199.7|2199.7|2199.4|0
1640163730000|2021-12-22 09:02:10|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.3|2199|6
1640163740000|2021-12-22 09:02:20|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|0
1640163750000|2021-12-22 09:02:30|2199.5|2199.2|2199.7|2199.4|2199.9|2199.6|2199.5|2199.2|3
1640163760000|2021-12-22 09:02:40|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|0
1640163770000|2021-12-22 09:02:50|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|4
1640163780000|2021-12-22 09:03:00|2199.7|2199.4|2200.3|2200|2200.4|2200.1|2199.6|2199.3|7
1640163790000|2021-12-22 09:03:10|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|4
1640163800000|2021-12-22 09:03:20|2199.9|2199.6|2199.6|2199.3|2200|2199.7|2199.5|2199.2|6
1640163810000|2021-12-22 09:03:30|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|0
1640163820000|2021-12-22 09:03:40|2200|2199.7|2200|2199.7|2200|2199.7|2199.8|2199.5|0
1640163830000|2021-12-22 09:03:50|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.8|2199.5|1
1640163840000|2021-12-22 09:04:00|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|1
1640163850000|2021-12-22 09:04:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|0
1640163860000|2021-12-22 09:04:20|2199.7|2199.4|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|0
1640163870000|2021-12-22 09:04:30|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|2
1640163880000|2021-12-22 09:04:40|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1640163890000|2021-12-22 09:04:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1640163900000|2021-12-22 09:05:00|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.4|2199.1|1
1640163910000|2021-12-22 09:05:10|2199.7|2199.4|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|6
1640163920000|2021-12-22 09:05:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1640163930000|2021-12-22 09:05:30|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1640163940000|2021-12-22 09:05:40|||||||||1
1640163950000|2021-12-22 09:05:50|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|1
1640163960000|2021-12-22 09:06:00|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.3|2199|12
1640163970000|2021-12-22 09:06:10|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1640163980000|2021-12-22 09:06:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|4
1640163990000|2021-12-22 09:06:30|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.4|2199.1|2
1640164000000|2021-12-22 09:06:40|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|1
1640164010000|2021-12-22 09:06:50|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|1
1640164020000|2021-12-22 09:07:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|0
1640164030000|2021-12-22 09:07:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|0
1640164040000|2021-12-22 09:07:20|2199.7|2199.4|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|0
1640164050000|2021-12-22 09:07:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1640164060000|2021-12-22 09:07:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1640164070000|2021-12-22 09:07:50|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|1
1640164080000|2021-12-22 09:08:00|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|0
1640164100000|2021-12-22 09:08:20|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1640164110000|2021-12-22 09:08:30|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|3
1640164120000|2021-12-22 09:08:40|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|1
1640164130000|2021-12-22 09:08:50|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|0
1640164140000|2021-12-22 09:09:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|1
1640164150000|2021-12-22 09:09:10|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.3|2200|3
1640164160000|2021-12-22 09:09:20|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.3|2200|2
1640164170000|2021-12-22 09:09:30|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|0
1640164180000|2021-12-22 09:09:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|2
1640164190000|2021-12-22 09:09:50|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|0
1640164200000|2021-12-22 09:10:00|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|1
1640164210000|2021-12-22 09:10:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|1
1640164220000|2021-12-22 09:10:20|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|1
1640164230000|2021-12-22 09:10:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1640164240000|2021-12-22 09:10:40|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|21
1640164250000|2021-12-22 09:10:50|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200|2199.7|11
1640164260000|2021-12-22 09:11:00|2200.3|2200|2200.4|2200.1|2200.6|2200.3|2200.1|2199.8|3
1640164270000|2021-12-22 09:11:10|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|0
1640164280000|2021-12-22 09:11:20|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2199.9|2199.6|0
1640164290000|2021-12-22 09:11:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|4
1640164300000|2021-12-22 09:11:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1640164310000|2021-12-22 09:11:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|21
1640164320000|2021-12-22 09:12:00|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|5
1640164330000|2021-12-22 09:12:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|23
1640164340000|2021-12-22 09:12:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|1
1640164350000|2021-12-22 09:12:30|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|3
1640164360000|2021-12-22 09:12:40|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1640164370000|2021-12-22 09:12:50|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|2
1640164380000|2021-12-22 09:13:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|3
1640164390000|2021-12-22 09:13:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|2
1640164400000|2021-12-22 09:13:20|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|2
1640164410000|2021-12-22 09:13:30|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640164420000|2021-12-22 09:13:40|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|7
1640164430000|2021-12-22 09:13:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|2
1640164440000|2021-12-22 09:14:00|2201|2200.7|2201.2|2200.9|2201.4|2201.1|2200.9|2200.6|31
1640164450000|2021-12-22 09:14:10|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|4
1640164460000|2021-12-22 09:14:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|2
1640164470000|2021-12-22 09:14:30|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|0
1640164480000|2021-12-22 09:14:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|1
1640164490000|2021-12-22 09:14:50|2201.7|2201.4|2201.8|2201.5|2201.9|2201.6|2201.6|2201.3|4
1640164500000|2021-12-22 09:15:00|2201.7|2201.4|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|0
1640164510000|2021-12-22 09:15:10|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|0
1640164520000|2021-12-22 09:15:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|12
1640164530000|2021-12-22 09:15:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|8
1640164540000|2021-12-22 09:15:40|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1640164550000|2021-12-22 09:15:50|2201.7|2201.4|2202|2201.7|2202.1|2201.8|2201.7|2201.4|12
1640164560000|2021-12-22 09:16:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|3
1640164570000|2021-12-22 09:16:10|2201.9|2201.6|2202|2201.7|2202.2|2201.9|2201.9|2201.6|19
1640164580000|2021-12-22 09:16:20|2202.1|2201.8|2202.6|2202.3|2202.7|2202.4|2202.1|2201.8|45
1640164590000|2021-12-22 09:16:30|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|12
1640164600000|2021-12-22 09:16:40|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|4
1640164610000|2021-12-22 09:16:50|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|12
1640164620000|2021-12-22 09:17:00|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|9
1640164630000|2021-12-22 09:17:10|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|2
1640164640000|2021-12-22 09:17:20|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1640164650000|2021-12-22 09:17:30|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|3
1640164660000|2021-12-22 09:17:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|9
1640164670000|2021-12-22 09:17:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1640164680000|2021-12-22 09:18:00|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|20
1640164690000|2021-12-22 09:18:10|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|1
1640164700000|2021-12-22 09:18:20|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|2
1640164710000|2021-12-22 09:18:30|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|13
1640164720000|2021-12-22 09:18:40|2202.8|2202.5|2203.1|2202.8|2203.2|2202.9|2202.8|2202.5|3
1640164730000|2021-12-22 09:18:50|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|1
1640164740000|2021-12-22 09:19:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1640164750000|2021-12-22 09:19:10|2203.1|2202.8|2203|2202.7|2203.2|2202.9|2203|2202.7|4
1640164760000|2021-12-22 09:19:20|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|5
1640164770000|2021-12-22 09:19:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1640164780000|2021-12-22 09:19:40|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|1
1640164790000|2021-12-22 09:19:50|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1640164800000|2021-12-22 09:20:00|2203.4|2203.1|2203.5|2203.2|2204.1|2203.8|2203.4|2203.1|25
1640164810000|2021-12-22 09:20:10|2203.6|2203.3|2203.6|2203.3|2204|2203.7|2203.5|2203.2|14
1640164820000|2021-12-22 09:20:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|2
1640164830000|2021-12-22 09:20:30|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203|2202.7|2
1640164840000|2021-12-22 09:20:40|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|3
1640164850000|2021-12-22 09:20:50|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.2|2202.9|0
1640164860000|2021-12-22 09:21:00|2203.2|2202.9|2203.5|2203.2|2203.6|2203.3|2203.2|2202.9|8
1640164870000|2021-12-22 09:21:10|2203.4|2203.1|2203.4|2203.1|2203.6|2203.3|2203.3|2203|0
1640164880000|2021-12-22 09:21:20|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|3
1640164890000|2021-12-22 09:21:30|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1640164900000|2021-12-22 09:21:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|7
1640164910000|2021-12-22 09:21:50|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|1
1640164920000|2021-12-22 09:22:00|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|1
1640164930000|2021-12-22 09:22:10|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.1|2202.8|0
1640164940000|2021-12-22 09:22:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|0
1640164950000|2021-12-22 09:22:30|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|6
1640164960000|2021-12-22 09:22:40|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|0
1640164970000|2021-12-22 09:22:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1640164980000|2021-12-22 09:23:00|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|10
1640164990000|2021-12-22 09:23:10|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|2
1640165000000|2021-12-22 09:23:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|2
1640165010000|2021-12-22 09:23:30|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.2|2201.9|22
1640165020000|2021-12-22 09:23:40|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|5
1640165030000|2021-12-22 09:23:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|1
1640165040000|2021-12-22 09:24:00|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|1
1640165050000|2021-12-22 09:24:10|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|4
1640165060000|2021-12-22 09:24:20|2202.6|2202.3|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|1
1640165070000|2021-12-22 09:24:30|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.2|2201.9|0
1640165080000|2021-12-22 09:24:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1640165090000|2021-12-22 09:24:50|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|1
1640165100000|2021-12-22 09:25:00|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|3
1640165110000|2021-12-22 09:25:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640165120000|2021-12-22 09:25:20|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.3|2202|1
1640165130000|2021-12-22 09:25:30|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|0
1640165140000|2021-12-22 09:25:40|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|4
1640165150000|2021-12-22 09:25:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640165160000|2021-12-22 09:26:00|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|0
1640165170000|2021-12-22 09:26:10|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|0
1640165180000|2021-12-22 09:26:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|3
1640165190000|2021-12-22 09:26:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1640165200000|2021-12-22 09:26:40|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|3
1640165220000|2021-12-22 09:27:00|2202.4|2202.1|2202.7|2202.4|2202.8|2202.5|2202.4|2202.1|6
1640165230000|2021-12-22 09:27:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1640165240000|2021-12-22 09:27:20|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1640165250000|2021-12-22 09:27:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|2
1640165260000|2021-12-22 09:27:40|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1640165270000|2021-12-22 09:27:50|2203|2202.7|2203.2|2202.9|2203.3|2203|2203|2202.7|1
1640165280000|2021-12-22 09:28:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|4
1640165290000|2021-12-22 09:28:10|2203|2202.7|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|0
1640165300000|2021-12-22 09:28:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|2
1640165310000|2021-12-22 09:28:30|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|0
1640165320000|2021-12-22 09:28:40|2202.7|2202.4|2202.5|2202.2|2202.8|2202.5|2202.3|2202|4
1640165330000|2021-12-22 09:28:50|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|0
1640165340000|2021-12-22 09:29:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1640165350000|2021-12-22 09:29:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1640165360000|2021-12-22 09:29:20|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.2|2201.9|2
1640165370000|2021-12-22 09:29:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1640165400000|2021-12-22 09:30:00|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.4|2202.1|6
1640165410000|2021-12-22 09:30:10|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|0
1640165420000|2021-12-22 09:30:20|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|0
1640165430000|2021-12-22 09:30:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|0
1640165440000|2021-12-22 09:30:40|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1640165450000|2021-12-22 09:30:50|2202.6|2202.3|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|1
1640165460000|2021-12-22 09:31:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1640165470000|2021-12-22 09:31:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.3|2202|6
1640165480000|2021-12-22 09:31:20|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|1
1640165490000|2021-12-22 09:31:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640165500000|2021-12-22 09:31:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640165510000|2021-12-22 09:31:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1640165520000|2021-12-22 09:32:00|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|6
1640165530000|2021-12-22 09:32:10|2202.4|2202.1|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|7
1640165540000|2021-12-22 09:32:20|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1640165550000|2021-12-22 09:32:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1640165560000|2021-12-22 09:32:40|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|2
1640165570000|2021-12-22 09:32:50|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|0
1640165590000|2021-12-22 09:33:10|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|5
1640165600000|2021-12-22 09:33:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|4
1640165610000|2021-12-22 09:33:30|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|2
1640165620000|2021-12-22 09:33:40|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203.1|2202.8|3
1640165630000|2021-12-22 09:33:50|2203.3|2203|2203.5|2203.2|2203.6|2203.3|2203.3|2203|3
1640165640000|2021-12-22 09:34:00|2203.6|2203.3|2204.2|2203.9|2204.3|2204|2203.6|2203.3|9
1640165650000|2021-12-22 09:34:10|2204.1|2203.8|2204.3|2204|2204.3|2204|2204|2203.7|1
1640165660000|2021-12-22 09:34:20|2204.2|2203.9|2204.2|2203.9|2204.3|2204|2204.2|2203.9|0
1640165670000|2021-12-22 09:34:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|4
1640165680000|2021-12-22 09:34:40|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|17
1640165690000|2021-12-22 09:34:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1640165700000|2021-12-22 09:35:00|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|3
1640165710000|2021-12-22 09:35:10|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|0
1640165720000|2021-12-22 09:35:20|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204|2203.7|1
1640165730000|2021-12-22 09:35:30|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|3
1640165740000|2021-12-22 09:35:40|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|4
1640165760000|2021-12-22 09:36:00|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|9
1640165770000|2021-12-22 09:36:10|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|4
1640165780000|2021-12-22 09:36:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1640165790000|2021-12-22 09:36:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|0
1640165800000|2021-12-22 09:36:40|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.8|2203.5|7
1640165810000|2021-12-22 09:36:50|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|1
1640165820000|2021-12-22 09:37:00|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.9|2203.6|0
1640165830000|2021-12-22 09:37:10|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|0
1640165840000|2021-12-22 09:37:20|2204|2203.7|2204|2203.7|2204.3|2204|2204|2203.7|0
1640165850000|2021-12-22 09:37:30|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|7
1640165860000|2021-12-22 09:37:40|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|1
1640165870000|2021-12-22 09:37:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|4
1640165880000|2021-12-22 09:38:00|2204.2|2203.9|2204.4|2204.1|2204.5|2204.2|2204.2|2203.9|5
1640165890000|2021-12-22 09:38:10|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1640165900000|2021-12-22 09:38:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1640165910000|2021-12-22 09:38:30|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|0
1640165920000|2021-12-22 09:38:40|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|3
1640165930000|2021-12-22 09:38:50|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|0
1640165940000|2021-12-22 09:39:00|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|6
1640165950000|2021-12-22 09:39:10|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|4
1640165960000|2021-12-22 09:39:20|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.7|2203.4|2
1640165970000|2021-12-22 09:39:30|2203.9|2203.6|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|2
1640165980000|2021-12-22 09:39:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1640165990000|2021-12-22 09:39:50|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|0
1640166000000|2021-12-22 09:40:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|2
1640166010000|2021-12-22 09:40:10|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|2
1640166020000|2021-12-22 09:40:20|2203.9|2203.6|2203.7|2203.4|2204|2203.7|2203.7|2203.4|1
1640166030000|2021-12-22 09:40:30|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.4|2203.1|2
1640166040000|2021-12-22 09:40:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1640166050000|2021-12-22 09:40:50|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|4
1640166060000|2021-12-22 09:41:00|2203.5|2203.2|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|2
1640166070000|2021-12-22 09:41:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|3
1640166080000|2021-12-22 09:41:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1640166090000|2021-12-22 09:41:30|2203.5|2203.2|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|2
1640166100000|2021-12-22 09:41:40|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203.3|2203|1
1640166120000|2021-12-22 09:42:00|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|1
1640166130000|2021-12-22 09:42:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1640166140000|2021-12-22 09:42:20|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.1|2202.8|2
1640166150000|2021-12-22 09:42:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1640166160000|2021-12-22 09:42:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|4
1640166170000|2021-12-22 09:42:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1640166180000|2021-12-22 09:43:00|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.2|2201.9|7
1640166190000|2021-12-22 09:43:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640166200000|2021-12-22 09:43:20|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|8
1640166210000|2021-12-22 09:43:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|3
1640166220000|2021-12-22 09:43:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1640166230000|2021-12-22 09:43:50|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|2
1640166240000|2021-12-22 09:44:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|4
1640166250000|2021-12-22 09:44:10|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|2
1640166260000|2021-12-22 09:44:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202|2201.7|0
1640166270000|2021-12-22 09:44:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.1|2201.8|2
1640166280000|2021-12-22 09:44:40|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1640166290000|2021-12-22 09:44:50|2202.3|2202|2202|2201.7|2202.3|2202|2201.9|2201.6|4
1640166300000|2021-12-22 09:45:00|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|0
1640166310000|2021-12-22 09:45:10|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|3
1640166320000|2021-12-22 09:45:20|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|0
1640166330000|2021-12-22 09:45:30|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|17
1640166340000|2021-12-22 09:45:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|9
1640166350000|2021-12-22 09:45:50|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|2
1640166360000|2021-12-22 09:46:00|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|4
1640166370000|2021-12-22 09:46:10|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|8
1640166380000|2021-12-22 09:46:20|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|0
1640166390000|2021-12-22 09:46:30|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|2
1640166400000|2021-12-22 09:46:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|3
1640166410000|2021-12-22 09:46:50|2201|2200.7|2201|2200.7|2201|2200.7|2200.8|2200.5|1
1640166420000|2021-12-22 09:47:00|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|2
1640166440000|2021-12-22 09:47:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|7
1640166450000|2021-12-22 09:47:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|4
1640166460000|2021-12-22 09:47:40|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|2
1640166470000|2021-12-22 09:47:50|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|3
1640166480000|2021-12-22 09:48:00|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|3
1640166490000|2021-12-22 09:48:10|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|2
1640166500000|2021-12-22 09:48:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|6
1640166510000|2021-12-22 09:48:30|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|4
1640166520000|2021-12-22 09:48:40|2200.8|2200.5|2200.6|2200.3|2201|2200.7|2200.6|2200.3|4
1640166530000|2021-12-22 09:48:50|2200.5|2200.2|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|2
1640166540000|2021-12-22 09:49:00|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640166550000|2021-12-22 09:49:10|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640166560000|2021-12-22 09:49:20|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|5
1640166570000|2021-12-22 09:49:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|3
1640166580000|2021-12-22 09:49:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|3
1640166590000|2021-12-22 09:49:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1640166600000|2021-12-22 09:50:00|2200.8|2200.5|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|14
1640166610000|2021-12-22 09:50:10|2200.8|2200.5|2200.2|2199.9|2200.8|2200.5|2200.2|2199.9|9
1640166620000|2021-12-22 09:50:20|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|14
1640166630000|2021-12-22 09:50:30|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|7
1640166640000|2021-12-22 09:50:40|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|4
1640166650000|2021-12-22 09:50:50|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640166670000|2021-12-22 09:51:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|5
1640166680000|2021-12-22 09:51:20|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|3
1640166690000|2021-12-22 09:51:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1640166700000|2021-12-22 09:51:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1640166710000|2021-12-22 09:51:50|2200.8|2200.5|2201.2|2200.9|2201.3|2201|2200.8|2200.5|8
1640166720000|2021-12-22 09:52:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|6
1640166730000|2021-12-22 09:52:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.3|2201|8
1640166740000|2021-12-22 09:52:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1640166750000|2021-12-22 09:52:30|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|1
1640166760000|2021-12-22 09:52:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1640166770000|2021-12-22 09:52:50|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640166780000|2021-12-22 09:53:00|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|5
1640166790000|2021-12-22 09:53:10|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.6|2201.3|1
1640166800000|2021-12-22 09:53:20|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|0
1640166810000|2021-12-22 09:53:30|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|0
1640166820000|2021-12-22 09:53:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1640166830000|2021-12-22 09:53:50|2201.5|2201.2|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|0
1640166840000|2021-12-22 09:54:00|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1640166850000|2021-12-22 09:54:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.3|2201|1
1640166860000|2021-12-22 09:54:20|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640166870000|2021-12-22 09:54:30|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.3|2201|0
1640166880000|2021-12-22 09:54:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|0
1640166890000|2021-12-22 09:54:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1640166900000|2021-12-22 09:55:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640166910000|2021-12-22 09:55:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1640166920000|2021-12-22 09:55:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1640166930000|2021-12-22 09:55:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|3
1640166940000|2021-12-22 09:55:40|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.4|2201.1|0
1640166950000|2021-12-22 09:55:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1640166960000|2021-12-22 09:56:00|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|0
1640166970000|2021-12-22 09:56:10|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|0
1640166980000|2021-12-22 09:56:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1640166990000|2021-12-22 09:56:30|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1640167000000|2021-12-22 09:56:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640167010000|2021-12-22 09:56:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|4
1640167020000|2021-12-22 09:57:00|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|0
1640167030000|2021-12-22 09:57:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|5
1640167040000|2021-12-22 09:57:20|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|2
1640167050000|2021-12-22 09:57:30|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640167060000|2021-12-22 09:57:40|2201.2|2200.9|2200.9|2200.6|2201.3|2201|2200.9|2200.6|2
1640167070000|2021-12-22 09:57:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1640167080000|2021-12-22 09:58:00|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|2
1640167090000|2021-12-22 09:58:10|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|1
1640167100000|2021-12-22 09:58:20|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|7
1640167110000|2021-12-22 09:58:30|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|1
1640167120000|2021-12-22 09:58:40|2200.7|2200.4|2200.9|2200.6|2201|2200.7|2200.7|2200.4|0
1640167130000|2021-12-22 09:58:50|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|2
1640167140000|2021-12-22 09:59:00|2201.1|2200.8|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|0
1640167150000|2021-12-22 09:59:10|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|0
1640167160000|2021-12-22 09:59:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1640167170000|2021-12-22 09:59:30|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|3
1640167180000|2021-12-22 09:59:40|2201|2200.7|2201.2|2200.9|2201.3|2201|2201|2200.7|5
1640167190000|2021-12-22 09:59:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1640167200000|2021-12-22 10:00:00|2201.3|2201|2201|2200.7|2201.4|2201.1|2201|2200.7|11
1640167210000|2021-12-22 10:00:10|2201.1|2200.8|2201.3|2201|2201.3|2201|2201|2200.7|0
1640167220000|2021-12-22 10:00:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1640167230000|2021-12-22 10:00:30|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|1
1640167240000|2021-12-22 10:00:40|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|1
1640167250000|2021-12-22 10:00:50|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|1
1640167260000|2021-12-22 10:01:00|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|1
1640167270000|2021-12-22 10:01:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|5
1640167280000|2021-12-22 10:01:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|0
1640167290000|2021-12-22 10:01:30|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|2
1640167300000|2021-12-22 10:01:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|5
1640167310000|2021-12-22 10:01:50|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|2
1640167320000|2021-12-22 10:02:00|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2201.1|2200.8|4
1640167330000|2021-12-22 10:02:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1640167340000|2021-12-22 10:02:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|0
1640167350000|2021-12-22 10:02:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640167360000|2021-12-22 10:02:40|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|4
1640167370000|2021-12-22 10:02:50|2201.6|2201.3|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|1
1640167380000|2021-12-22 10:03:00|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.1|2200.8|6
1640167390000|2021-12-22 10:03:10|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|1
1640167400000|2021-12-22 10:03:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640167410000|2021-12-22 10:03:30|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|0
1640167420000|2021-12-22 10:03:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640167430000|2021-12-22 10:03:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640167440000|2021-12-22 10:04:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1640167450000|2021-12-22 10:04:10|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|1
1640167460000|2021-12-22 10:04:20|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|2
1640167470000|2021-12-22 10:04:30|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1640167480000|2021-12-22 10:04:40|2201.2|2200.9|2201|2200.7|2201.3|2201|2201|2200.7|1
1640167490000|2021-12-22 10:04:50|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|2
1640167500000|2021-12-22 10:05:00|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.8|2200.5|1
1640167510000|2021-12-22 10:05:10|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.6|2200.3|0
1640167520000|2021-12-22 10:05:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640167530000|2021-12-22 10:05:30|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|1
1640167540000|2021-12-22 10:05:40|2200.5|2200.2|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|4
1640167550000|2021-12-22 10:05:50|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|0
1640167560000|2021-12-22 10:06:00|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1640167570000|2021-12-22 10:06:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1640167580000|2021-12-22 10:06:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640167590000|2021-12-22 10:06:30|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.7|2200.4|0
1640167600000|2021-12-22 10:06:40|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1640167610000|2021-12-22 10:06:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1640167620000|2021-12-22 10:07:00|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|1
1640167630000|2021-12-22 10:07:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|0
1640167640000|2021-12-22 10:07:20|2200.9|2200.6|2201|2200.7|2201.1|2200.8|2200.9|2200.6|2
1640167650000|2021-12-22 10:07:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1640167660000|2021-12-22 10:07:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|0
1640167670000|2021-12-22 10:07:50|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|1
1640167680000|2021-12-22 10:08:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.1|2200.8|0
1640167690000|2021-12-22 10:08:10|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.7|2200.4|10
1640167700000|2021-12-22 10:08:20|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|2
1640167710000|2021-12-22 10:08:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1640167720000|2021-12-22 10:08:40|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|1
1640167730000|2021-12-22 10:08:50|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|0
1640167740000|2021-12-22 10:09:00|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|1
1640167750000|2021-12-22 10:09:10|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|0
1640167760000|2021-12-22 10:09:20|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1640167770000|2021-12-22 10:09:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|5
1640167780000|2021-12-22 10:09:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1640167790000|2021-12-22 10:09:50|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|5
1640167800000|2021-12-22 10:10:00|2202|2201.7|2201.7|2201.4|2202.1|2201.8|2201.6|2201.3|3
1640167810000|2021-12-22 10:10:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1640167820000|2021-12-22 10:10:20|2201.6|2201.3|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|12
1640167830000|2021-12-22 10:10:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1640167840000|2021-12-22 10:10:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1640167850000|2021-12-22 10:10:50|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|0
1640167860000|2021-12-22 10:11:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640167870000|2021-12-22 10:11:10|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1640167880000|2021-12-22 10:11:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|1
1640167890000|2021-12-22 10:11:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|1
1640167910000|2021-12-22 10:11:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1640167920000|2021-12-22 10:12:00|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|7
1640167930000|2021-12-22 10:12:10|2202.2|2201.9|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|66
1640167940000|2021-12-22 10:12:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|3
1640167950000|2021-12-22 10:12:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1640167970000|2021-12-22 10:12:50|2201.7|2201.4|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|3
1640167980000|2021-12-22 10:13:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|5
1640167990000|2021-12-22 10:13:10|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|6
1640168000000|2021-12-22 10:13:20|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|2
1640168010000|2021-12-22 10:13:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1640168020000|2021-12-22 10:13:40|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|5
1640168030000|2021-12-22 10:13:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|2
1640168040000|2021-12-22 10:14:00|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|8
1640168050000|2021-12-22 10:14:10|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|5
1640168060000|2021-12-22 10:14:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|3
1640168070000|2021-12-22 10:14:30|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|3
1640168080000|2021-12-22 10:14:40|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640168090000|2021-12-22 10:14:50|2200.3|2200|2200.6|2200.3|2200.8|2200.5|2200.3|2200|22
1640168100000|2021-12-22 10:15:00|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|2
1640168110000|2021-12-22 10:15:10|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|5
1640168120000|2021-12-22 10:15:20|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|20
1640168130000|2021-12-22 10:15:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|17
1640168140000|2021-12-22 10:15:40|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1640168150000|2021-12-22 10:15:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|5
1640168160000|2021-12-22 10:16:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|21
1640168170000|2021-12-22 10:16:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|5
1640168180000|2021-12-22 10:16:20|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|12
1640168190000|2021-12-22 10:16:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|19
1640168200000|2021-12-22 10:16:40|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|5
1640168210000|2021-12-22 10:16:50|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|12
1640168220000|2021-12-22 10:17:00|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|16
1640168230000|2021-12-22 10:17:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|8
1640168240000|2021-12-22 10:17:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|2
1640168250000|2021-12-22 10:17:30|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.3|2200|2
1640168260000|2021-12-22 10:17:40|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|7
1640168270000|2021-12-22 10:17:50|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|4
1640168280000|2021-12-22 10:18:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1640168290000|2021-12-22 10:18:10|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|19
1640168300000|2021-12-22 10:18:20|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.3|2200|7
1640168310000|2021-12-22 10:18:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|1
1640168320000|2021-12-22 10:18:40|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1640168330000|2021-12-22 10:18:50|2200.5|2200.2|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|0
1640168340000|2021-12-22 10:19:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640168350000|2021-12-22 10:19:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|0
1640168360000|2021-12-22 10:19:20|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|1
1640168370000|2021-12-22 10:19:30|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|5
1640168380000|2021-12-22 10:19:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1640168390000|2021-12-22 10:19:50|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1640168400000|2021-12-22 10:20:00|2200.8|2200.5|2201|2200.7|2201.1|2200.8|2200.8|2200.5|5
1640168410000|2021-12-22 10:20:10|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|0
1640168420000|2021-12-22 10:20:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.9|2200.6|3
1640168430000|2021-12-22 10:20:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|7
1640168440000|2021-12-22 10:20:40|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|2
1640168450000|2021-12-22 10:20:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1640168460000|2021-12-22 10:21:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640168470000|2021-12-22 10:21:10|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|6
1640168480000|2021-12-22 10:21:20|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201|2200.7|2
1640168500000|2021-12-22 10:21:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|11
1640168510000|2021-12-22 10:21:50|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|1
1640168520000|2021-12-22 10:22:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640168530000|2021-12-22 10:22:10|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|1
1640168540000|2021-12-22 10:22:20|2201.1|2200.8|2201.3|2201|2201.3|2201|2201|2200.7|4
1640168550000|2021-12-22 10:22:30|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|2
1640168560000|2021-12-22 10:22:40|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|4
1640168570000|2021-12-22 10:22:50|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.6|2201.3|1
1640168580000|2021-12-22 10:23:00|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|8
1640168590000|2021-12-22 10:23:10|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|8
1640168600000|2021-12-22 10:23:20|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1640168610000|2021-12-22 10:23:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|9
1640168620000|2021-12-22 10:23:40|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1640168630000|2021-12-22 10:23:50|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|5
1640168640000|2021-12-22 10:24:00|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|8
1640168650000|2021-12-22 10:24:10|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.2|2200.9|0
1640168660000|2021-12-22 10:24:20|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|5
1640168670000|2021-12-22 10:24:30|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.1|2200.8|5
1640168680000|2021-12-22 10:24:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1640168690000|2021-12-22 10:24:50|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|0
1640168700000|2021-12-22 10:25:00|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|14
1640168710000|2021-12-22 10:25:10|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640168730000|2021-12-22 10:25:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|16
1640168740000|2021-12-22 10:25:40|||||||||2
1640168760000|2021-12-22 10:26:00|2199.9|2199.6|2200.3|2200|2200.4|2200.1|2199.8|2199.5|38
1640168770000|2021-12-22 10:26:10|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|0
1640168780000|2021-12-22 10:26:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|0
1640168790000|2021-12-22 10:26:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1640168800000|2021-12-22 10:26:40|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1640168810000|2021-12-22 10:26:50|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|2
1640168820000|2021-12-22 10:27:00|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|17
1640168830000|2021-12-22 10:27:10|||||||||2
1640168840000|2021-12-22 10:27:20|2200.3|2200|2200.2|2199.9|2200.3|2200|2200|2199.7|3
1640168850000|2021-12-22 10:27:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|1
1640168860000|2021-12-22 10:27:40|2200|2199.7|2200|2199.7|2200.1|2199.8|2200|2199.7|0
1640168870000|2021-12-22 10:27:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1640168880000|2021-12-22 10:28:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|0
1640168890000|2021-12-22 10:28:10|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|4
1640168900000|2021-12-22 10:28:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.3|2200|5
1640168910000|2021-12-22 10:28:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|2
1640168920000|2021-12-22 10:28:40|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|1
1640168930000|2021-12-22 10:28:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1640168940000|2021-12-22 10:29:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|1
1640168950000|2021-12-22 10:29:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640168960000|2021-12-22 10:29:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1640168970000|2021-12-22 10:29:30|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|1
1640168980000|2021-12-22 10:29:40|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|1
1640168990000|2021-12-22 10:29:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640169000000|2021-12-22 10:30:00|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|3
1640169010000|2021-12-22 10:30:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1640169020000|2021-12-22 10:30:20|2201|2200.7|2201.4|2201.1|2201.5|2201.2|2201|2200.7|1
1640169030000|2021-12-22 10:30:30|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.2|2200.9|7
1640169040000|2021-12-22 10:30:40|2201.2|2200.9|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|2
1640169050000|2021-12-22 10:30:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|1
1640169060000|2021-12-22 10:31:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1640169070000|2021-12-22 10:31:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1640169080000|2021-12-22 10:31:20|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1640169090000|2021-12-22 10:31:30|2201.6|2201.3|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|3
1640169100000|2021-12-22 10:31:40|2201|2200.7|2200.9|2200.6|2201.1|2200.8|2200.8|2200.5|2
1640169110000|2021-12-22 10:31:50|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|2
1640169120000|2021-12-22 10:32:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1640169130000|2021-12-22 10:32:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1640169140000|2021-12-22 10:32:20|2201.3|2201|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|8
1640169150000|2021-12-22 10:32:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|11
1640169160000|2021-12-22 10:32:40|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.7|2200.4|9
1640169170000|2021-12-22 10:32:50|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|1
1640169180000|2021-12-22 10:33:00|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|8
1640169190000|2021-12-22 10:33:10|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1640169200000|2021-12-22 10:33:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1640169210000|2021-12-22 10:33:30|2201.2|2200.9|2200.8|2200.5|2201.3|2201|2200.8|2200.5|3
1640169220000|2021-12-22 10:33:40|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|0
1640169230000|2021-12-22 10:33:50|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.5|2200.2|2
1640169240000|2021-12-22 10:34:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|2
1640169250000|2021-12-22 10:34:10|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|1
1640169260000|2021-12-22 10:34:20|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1640169270000|2021-12-22 10:34:30|2200.6|2200.3|2200.3|2200|2200.7|2200.4|2200.2|2199.9|0
1640169280000|2021-12-22 10:34:40|2200.4|2200.1|2200.3|2200|2200.5|2200.2|2200.2|2199.9|0
1640169300000|2021-12-22 10:35:00|2200.4|2200.1|2200.9|2200.6|2201|2200.7|2200.3|2200|17
1640169310000|2021-12-22 10:35:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640169320000|2021-12-22 10:35:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1640169330000|2021-12-22 10:35:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|0
1640169340000|2021-12-22 10:35:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|0
1640169350000|2021-12-22 10:35:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|2
1640169360000|2021-12-22 10:36:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1640169370000|2021-12-22 10:36:10|2200.8|2200.5|2201.1|2200.8|2201.2|2200.9|2200.8|2200.5|4
1640169380000|2021-12-22 10:36:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1640169390000|2021-12-22 10:36:30|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|6
1640169400000|2021-12-22 10:36:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1640169410000|2021-12-22 10:36:50|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|2
1640169420000|2021-12-22 10:37:00|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|0
1640169430000|2021-12-22 10:37:10|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|0
1640169440000|2021-12-22 10:37:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1640169450000|2021-12-22 10:37:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.3|2201|1
1640169460000|2021-12-22 10:37:40|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1640169470000|2021-12-22 10:37:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|6
1640169480000|2021-12-22 10:38:00|2201.5|2201.2|2201.8|2201.5|2202|2201.7|2201.4|2201.1|10
1640169490000|2021-12-22 10:38:10|2202|2201.7|2202.5|2202.2|2202.5|2202.2|2202|2201.7|18
1640169500000|2021-12-22 10:38:20|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|2
1640169510000|2021-12-22 10:38:30|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|9
1640169520000|2021-12-22 10:38:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|3
1640169530000|2021-12-22 10:38:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1640169540000|2021-12-22 10:39:00|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|13
1640169550000|2021-12-22 10:39:10|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|3
1640169570000|2021-12-22 10:39:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|24
1640169580000|2021-12-22 10:39:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|3
1640169590000|2021-12-22 10:39:50|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|4
1640169600000|2021-12-22 10:40:00|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|3
1640169610000|2021-12-22 10:40:10|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.3|2204|1
1640169620000|2021-12-22 10:40:20|2204.5|2204.2|2205.7|2205.4|2205.8|2205.5|2204.5|2204.2|56
1640169630000|2021-12-22 10:40:30|2205.8|2205.5|2206.1|2205.8|2206.4|2206.1|2205.8|2205.5|38
1640169640000|2021-12-22 10:40:40|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|6
1640169650000|2021-12-22 10:40:50|2206.5|2206.2|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|18
1640169660000|2021-12-22 10:41:00|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|4
1640169670000|2021-12-22 10:41:10|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|4
1640169680000|2021-12-22 10:41:20|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.3|2206|11
1640169690000|2021-12-22 10:41:30|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|16
1640169700000|2021-12-22 10:41:40|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.4|2206.1|9
1640169710000|2021-12-22 10:41:50|2206.6|2206.3|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|3
1640169720000|2021-12-22 10:42:00|2206.4|2206.1|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|7
1640169730000|2021-12-22 10:42:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1640169740000|2021-12-22 10:42:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|2
1640169750000|2021-12-22 10:42:30|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206|2205.7|7
1640169760000|2021-12-22 10:42:40|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|4
1640169770000|2021-12-22 10:42:50|2206.3|2206|2206.2|2205.9|2206.3|2206|2206|2205.7|8
1640169780000|2021-12-22 10:43:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.1|2205.8|3
1640169790000|2021-12-22 10:43:10|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.9|2205.6|3
1640169800000|2021-12-22 10:43:20|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|8
1640169810000|2021-12-22 10:43:30|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2205.9|2205.6|3
1640169820000|2021-12-22 10:43:40|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|4
1640169830000|2021-12-22 10:43:50|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|2
1640169840000|2021-12-22 10:44:00|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.6|2205.3|3
1640169850000|2021-12-22 10:44:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1640169860000|2021-12-22 10:44:20|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|10
1640169870000|2021-12-22 10:44:30|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|2
1640169880000|2021-12-22 10:44:40|2206|2205.7|2206.3|2206|2206.3|2206|2206|2205.7|2
1640169890000|2021-12-22 10:44:50|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.1|2205.8|4
1640169900000|2021-12-22 10:45:00|2206.3|2206|2206.3|2206|2206.5|2206.2|2206.3|2206|10
1640169910000|2021-12-22 10:45:10|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|8
1640169920000|2021-12-22 10:45:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206|2205.7|2
1640169930000|2021-12-22 10:45:30|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|3
1640169940000|2021-12-22 10:45:40|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|2
1640169950000|2021-12-22 10:45:50|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|0
1640169960000|2021-12-22 10:46:00|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|1
1640169970000|2021-12-22 10:46:10|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|0
1640169980000|2021-12-22 10:46:20|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|1
1640169990000|2021-12-22 10:46:30|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|2
1640170000000|2021-12-22 10:46:40|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|1
1640170010000|2021-12-22 10:46:50|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|1
1640170020000|2021-12-22 10:47:00|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.4|2206.1|8
1640170030000|2021-12-22 10:47:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1640170040000|2021-12-22 10:47:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1640170050000|2021-12-22 10:47:30|2206.8|2206.5|2207.4|2207.1|2207.4|2207.1|2206.8|2206.5|30
1640170060000|2021-12-22 10:47:40|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.3|2207|3
1640170070000|2021-12-22 10:47:50|2207.4|2207.1|2208.1|2207.8|2208.1|2207.8|2207.4|2207.1|85
1640170080000|2021-12-22 10:48:00|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.6|2207.3|13
1640170090000|2021-12-22 10:48:10|2207.8|2207.5|2208|2207.7|2208.1|2207.8|2207.7|2207.4|11
1640170100000|2021-12-22 10:48:20|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.8|2207.5|1
1640170110000|2021-12-22 10:48:30|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|7
1640170120000|2021-12-22 10:48:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|4
1640170130000|2021-12-22 10:48:50|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.9|2207.6|10
1640170140000|2021-12-22 10:49:00|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.9|2207.6|7
1640170150000|2021-12-22 10:49:10|2207.9|2207.6|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|4
1640170160000|2021-12-22 10:49:20|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.8|2207.5|3
1640170170000|2021-12-22 10:49:30|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2208|2207.7|1
1640170180000|2021-12-22 10:49:40|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|7
1640170190000|2021-12-22 10:49:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|2
1640170200000|2021-12-22 10:50:00|2208.6|2208.3|2208.6|2208.3|2208.9|2208.6|2208.5|2208.2|24
1640170210000|2021-12-22 10:50:10|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|12
1640170220000|2021-12-22 10:50:20|||||||||1
1640170230000|2021-12-22 10:50:30|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|19
1640170240000|2021-12-22 10:50:40|2209.1|2208.8|2209.3|2209|2209.3|2209|2208.9|2208.6|17
1640170250000|2021-12-22 10:50:50|2209.4|2209.1|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|31
1640170260000|2021-12-22 10:51:00|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.3|2209|22
1640170270000|2021-12-22 10:51:10|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|35
1640170280000|2021-12-22 10:51:20|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|24
1640170290000|2021-12-22 10:51:30|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|5
1640170300000|2021-12-22 10:51:40|2209.7|2209.4|2210|2209.7|2210.1|2209.8|2209.7|2209.4|9
1640170310000|2021-12-22 10:51:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|9
1640170320000|2021-12-22 10:52:00|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.1|2209.8|23
1640170330000|2021-12-22 10:52:10|2210.2|2209.9|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|4
1640170340000|2021-12-22 10:52:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|2
1640170350000|2021-12-22 10:52:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|5
1640170360000|2021-12-22 10:52:40|2210.6|2210.3|2210.1|2209.8|2210.6|2210.3|2210.1|2209.8|5
1640170370000|2021-12-22 10:52:50|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|5
1640170380000|2021-12-22 10:53:00|2210.1|2209.8|2210.3|2210|2210.3|2210|2209.9|2209.6|12
1640170390000|2021-12-22 10:53:10|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|4
1640170400000|2021-12-22 10:53:20|2210.1|2209.8|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|4
1640170410000|2021-12-22 10:53:30|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|2
1640170420000|2021-12-22 10:53:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|4
1640170430000|2021-12-22 10:53:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|4
1640170440000|2021-12-22 10:54:00|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|16
1640170450000|2021-12-22 10:54:10|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|17
1640170460000|2021-12-22 10:54:20|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2209.8|2209.5|14
1640170470000|2021-12-22 10:54:30|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1640170480000|2021-12-22 10:54:40|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|1
1640170490000|2021-12-22 10:54:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|6
1640170500000|2021-12-22 10:55:00|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|8
1640170510000|2021-12-22 10:55:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|18
1640170520000|2021-12-22 10:55:20|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|22
1640170530000|2021-12-22 10:55:30|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.1|2209.8|4
1640170540000|2021-12-22 10:55:40|2210.4|2210.1|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|25
1640170550000|2021-12-22 10:55:50|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|11
1640170560000|2021-12-22 10:56:00|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|23
1640170570000|2021-12-22 10:56:10|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|86
1640170580000|2021-12-22 10:56:20|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|5
1640170590000|2021-12-22 10:56:30|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|7
1640170600000|2021-12-22 10:56:40|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|7
1640170610000|2021-12-22 10:56:50|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|5
1640170620000|2021-12-22 10:57:00|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|28
1640170630000|2021-12-22 10:57:10|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2211|2210.7|2
1640170640000|2021-12-22 10:57:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|3
1640170650000|2021-12-22 10:57:30|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2
1640170660000|2021-12-22 10:57:40|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.7|2210.4|15
1640170670000|2021-12-22 10:57:50|2211|2210.7|2210.3|2210|2211|2210.7|2210.3|2210|18
1640170680000|2021-12-22 10:58:00|2210.4|2210.1|2210.1|2209.8|2210.5|2210.2|2210|2209.7|12
1640170690000|2021-12-22 10:58:10|2209.9|2209.6|2210.5|2210.2|2210.5|2210.2|2209.9|2209.6|81
1640170700000|2021-12-22 10:58:20|2210.3|2210|2210.3|2210|2210.6|2210.3|2210.3|2210|4
1640170710000|2021-12-22 10:58:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.3|2210|4
1640170720000|2021-12-22 10:58:40|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|3
1640170730000|2021-12-22 10:58:50|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|6
1640170740000|2021-12-22 10:59:00|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|5
1640170750000|2021-12-22 10:59:10|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|7
1640170760000|2021-12-22 10:59:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.1|2210.8|3
1640170770000|2021-12-22 10:59:30|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211|2210.7|9
1640170780000|2021-12-22 10:59:40|2211|2210.7|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|3
1640170790000|2021-12-22 10:59:50|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|2
1640170800000|2021-12-22 11:00:00|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.8|2210.5|8
1640170810000|2021-12-22 11:00:10|2210.8|2210.5|2210.4|2210.1|2210.8|2210.5|2210.2|2209.9|20
1640170820000|2021-12-22 11:00:20|2210.3|2210|2209.8|2209.5|2210.5|2210.2|2209.8|2209.5|14
1640170830000|2021-12-22 11:00:30|2209.9|2209.6|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|8
1640170840000|2021-12-22 11:00:40|2210|2209.7|2210|2209.7|2210.1|2209.8|2209.9|2209.6|8
1640170850000|2021-12-22 11:00:50|2210.1|2209.8|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|9
1640170860000|2021-12-22 11:01:00|2210.5|2210.2|2210.1|2209.8|2210.6|2210.3|2210.1|2209.8|10
1640170870000|2021-12-22 11:01:10|2210.3|2210|2209.9|2209.6|2210.4|2210.1|2209.9|2209.6|7
1640170880000|2021-12-22 11:01:20|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|3
1640170890000|2021-12-22 11:01:30|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.1|2209.8|15
1640170900000|2021-12-22 11:01:40|2209.9|2209.6|2209.7|2209.4|2210|2209.7|2209.6|2209.3|19
1640170910000|2021-12-22 11:01:50|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|7
1640170920000|2021-12-22 11:02:00|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.6|2209.3|3
1640170930000|2021-12-22 11:02:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|2
1640170940000|2021-12-22 11:02:20|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.7|2209.4|7
1640170950000|2021-12-22 11:02:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1640170960000|2021-12-22 11:02:40|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210|2209.7|5
1640170970000|2021-12-22 11:02:50|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|7
1640170980000|2021-12-22 11:03:00|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.3|2210|5
1640170990000|2021-12-22 11:03:10|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|3
1640171000000|2021-12-22 11:03:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|4
1640171010000|2021-12-22 11:03:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|6
1640171020000|2021-12-22 11:03:40|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.7|2210.4|6
1640171030000|2021-12-22 11:03:50|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.7|2210.4|5
1640171040000|2021-12-22 11:04:00|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.4|2210.1|11
1640171050000|2021-12-22 11:04:10|2210.4|2210.1|2211|2210.7|2211|2210.7|2210.4|2210.1|4
1640171060000|2021-12-22 11:04:20|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|6
1640171070000|2021-12-22 11:04:30|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1640171080000|2021-12-22 11:04:40|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.2|2210.9|4
1640171090000|2021-12-22 11:04:50|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211|2210.7|4
1640171100000|2021-12-22 11:05:00|2211.1|2210.8|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|4
1640171110000|2021-12-22 11:05:10|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|4
1640171120000|2021-12-22 11:05:20|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|2
1640171130000|2021-12-22 11:05:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1640171140000|2021-12-22 11:05:40|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.6|2210.3|4
1640171160000|2021-12-22 11:06:00|2210.9|2210.6|2210.3|2210|2210.9|2210.6|2210.3|2210|15
1640171170000|2021-12-22 11:06:10|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|3
1640171180000|2021-12-22 11:06:20|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|6
1640171190000|2021-12-22 11:06:30|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|0
1640171200000|2021-12-22 11:06:40|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|1
1640171210000|2021-12-22 11:06:50|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|13
1640171220000|2021-12-22 11:07:00|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|3
1640171230000|2021-12-22 11:07:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|2
1640171240000|2021-12-22 11:07:20|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|1
1640171260000|2021-12-22 11:07:40|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.8|2210.5|4
1640171270000|2021-12-22 11:07:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|4
1640171280000|2021-12-22 11:08:00|2210.9|2210.6|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|11
1640171290000|2021-12-22 11:08:10|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|8
1640171300000|2021-12-22 11:08:20|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|2
1640171310000|2021-12-22 11:08:30|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|1
1640171320000|2021-12-22 11:08:40|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211|2210.7|2
1640171330000|2021-12-22 11:08:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|1
1640171340000|2021-12-22 11:09:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|3
1640171350000|2021-12-22 11:09:10|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2211|2210.7|4
1640171360000|2021-12-22 11:09:20|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|4
1640171370000|2021-12-22 11:09:30|2211.5|2211.2|2211.2|2210.9|2211.5|2211.2|2211.1|2210.8|7
1640171380000|2021-12-22 11:09:40|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|3
1640171390000|2021-12-22 11:09:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|1
1640171400000|2021-12-22 11:10:00|2211.3|2211|2211.9|2211.6|2211.9|2211.6|2211.3|2211|26
1640171410000|2021-12-22 11:10:10|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|8
1640171420000|2021-12-22 11:10:20|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|2
1640171430000|2021-12-22 11:10:30|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|4
1640171440000|2021-12-22 11:10:40|2212.1|2211.8|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|40
1640171450000|2021-12-22 11:10:50|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|14
1640171460000|2021-12-22 11:11:00|2212.4|2212.1|2212.2|2211.9|2212.5|2212.2|2212.2|2211.9|11
1640171470000|2021-12-22 11:11:10|||||||||2
1640171480000|2021-12-22 11:11:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|7
1640171490000|2021-12-22 11:11:30|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|5
1640171500000|2021-12-22 11:11:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|4
1640171510000|2021-12-22 11:11:50|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|7
1640171520000|2021-12-22 11:12:00|2212.3|2212|2211.9|2211.6|2212.3|2212|2211.8|2211.5|12
1640171530000|2021-12-22 11:12:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|3
1640171540000|2021-12-22 11:12:20|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|7
1640171550000|2021-12-22 11:12:30|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1640171560000|2021-12-22 11:12:40|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|7
1640171570000|2021-12-22 11:12:50|2212|2211.7|2212|2211.7|2212.1|2211.8|2212|2211.7|1
1640171580000|2021-12-22 11:13:00|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|0
1640171590000|2021-12-22 11:13:10|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|1
1640171600000|2021-12-22 11:13:20|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|2
1640171610000|2021-12-22 11:13:30|2211.6|2211.3|2211.1|2210.8|2211.7|2211.4|2211.1|2210.8|13
1640171620000|2021-12-22 11:13:40|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|3
1640171630000|2021-12-22 11:13:50|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|4
1640171640000|2021-12-22 11:14:00|2211.3|2211|2211.3|2211|2211.3|2211|2211|2210.7|7
1640171650000|2021-12-22 11:14:10|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.8|2210.5|5
1640171660000|2021-12-22 11:14:20|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|3
1640171670000|2021-12-22 11:14:30|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|2
1640171680000|2021-12-22 11:14:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.8|2210.5|2
1640171690000|2021-12-22 11:14:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|1
1640171700000|2021-12-22 11:15:00|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|1
1640171710000|2021-12-22 11:15:10|2211.4|2211.1|2211.8|2211.5|2211.8|2211.5|2211.4|2211.1|16
1640171720000|2021-12-22 11:15:20|2211.9|2211.6|2212.1|2211.8|2212.3|2212|2211.9|2211.6|20
1640171730000|2021-12-22 11:15:30|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|4
1640171740000|2021-12-22 11:15:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|2
1640171750000|2021-12-22 11:15:50|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|2
1640171760000|2021-12-22 11:16:00|2211.9|2211.6|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|5
1640171770000|2021-12-22 11:16:10|2212|2211.7|2212.4|2212.1|2212.4|2212.1|2212|2211.7|5
1640171780000|2021-12-22 11:16:20|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|61
1640171790000|2021-12-22 11:16:30|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|31
1640171800000|2021-12-22 11:16:40|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|10
1640171810000|2021-12-22 11:16:50|2212.5|2212.2|2211.9|2211.6|2212.6|2212.3|2211.8|2211.5|77
1640171820000|2021-12-22 11:17:00|2212|2211.7|2212|2211.7|2212.1|2211.8|2212|2211.7|2
1640171830000|2021-12-22 11:17:10|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|3
1640171840000|2021-12-22 11:17:20|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|6
1640171850000|2021-12-22 11:17:30|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|2
1640171860000|2021-12-22 11:17:40|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.6|2211.3|8
1640171870000|2021-12-22 11:17:50|2211.6|2211.3|2211.3|2211|2211.7|2211.4|2211.1|2210.8|5
1640171880000|2021-12-22 11:18:00|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|2
1640171890000|2021-12-22 11:18:10|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|3
1640171900000|2021-12-22 11:18:20|2211.4|2211.1|2211.3|2211|2211.5|2211.2|2211.1|2210.8|4
1640171910000|2021-12-22 11:18:30|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.9|2210.6|3
1640171920000|2021-12-22 11:18:40|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.7|2210.4|2
1640171930000|2021-12-22 11:18:50|2210.9|2210.6|2211|2210.7|2211.2|2210.9|2210.9|2210.6|4
1640171940000|2021-12-22 11:19:00|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211.1|2210.8|4
1640171950000|2021-12-22 11:19:10|2211.3|2211|2211.1|2210.8|2211.3|2211|2211.1|2210.8|1
1640171960000|2021-12-22 11:19:20|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|0
1640171970000|2021-12-22 11:19:30|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|0
1640171980000|2021-12-22 11:19:40|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2211.1|2210.8|9
1640171990000|2021-12-22 11:19:50|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|0
1640172000000|2021-12-22 11:20:00|2211.2|2210.9|2210.9|2210.6|2211.4|2211.1|2210.9|2210.6|5
1640172010000|2021-12-22 11:20:10|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2211|2210.7|9
1640172020000|2021-12-22 11:20:20|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|1
1640172030000|2021-12-22 11:20:30|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|11
1640172040000|2021-12-22 11:20:40|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2
1640172050000|2021-12-22 11:20:50|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.4|2211.1|4
1640172060000|2021-12-22 11:21:00|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|6
1640172070000|2021-12-22 11:21:10|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|3
1640172080000|2021-12-22 11:21:20|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|6
1640172090000|2021-12-22 11:21:30|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|2
1640172100000|2021-12-22 11:21:40|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|4
1640172110000|2021-12-22 11:21:50|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|0
1640172120000|2021-12-22 11:22:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|8
1640172130000|2021-12-22 11:22:10|2211.6|2211.3|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|17
1640172140000|2021-12-22 11:22:20|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|7
1640172150000|2021-12-22 11:22:30|2211.4|2211.1|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|6
1640172160000|2021-12-22 11:22:40|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2211.1|2210.8|10
1640172170000|2021-12-22 11:22:50|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|3
1640172190000|2021-12-22 11:23:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|4
1640172200000|2021-12-22 11:23:20|2211|2210.7|2211|2210.7|2211.1|2210.8|2211|2210.7|3
1640172210000|2021-12-22 11:23:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|8
1640172220000|2021-12-22 11:23:40|2210.9|2210.6|2210.6|2210.3|2211|2210.7|2210.6|2210.3|5
1640172230000|2021-12-22 11:23:50|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.5|2210.2|4
1640172240000|2021-12-22 11:24:00|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|6
1640172250000|2021-12-22 11:24:10|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|3
1640172260000|2021-12-22 11:24:20|2210.7|2210.4|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|4
1640172270000|2021-12-22 11:24:30|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|2
1640172290000|2021-12-22 11:24:50|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|5
1640172300000|2021-12-22 11:25:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|5
1640172310000|2021-12-22 11:25:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2
1640172320000|2021-12-22 11:25:20|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2
1640172330000|2021-12-22 11:25:30|2211.5|2211.2|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|11
1640172340000|2021-12-22 11:25:40|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.3|2211|7
1640172350000|2021-12-22 11:25:50|2211.3|2211|2211.2|2210.9|2211.5|2211.2|2211.1|2210.8|10
1640172360000|2021-12-22 11:26:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|5
1640172370000|2021-12-22 11:26:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|7
1640172380000|2021-12-22 11:26:20|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.1|2210.8|5
1640172390000|2021-12-22 11:26:30|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.2|2210.9|2
1640172400000|2021-12-22 11:26:40|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|5
1640172410000|2021-12-22 11:26:50|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|5
1640172420000|2021-12-22 11:27:00|2211.2|2210.9|2211|2210.7|2211.3|2211|2211|2210.7|6
1640172430000|2021-12-22 11:27:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1640172440000|2021-12-22 11:27:20|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.7|2210.4|3
1640172450000|2021-12-22 11:27:30|2211|2210.7|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|1
1640172460000|2021-12-22 11:27:40|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|0
1640172470000|2021-12-22 11:27:50|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|1
1640172480000|2021-12-22 11:28:00|2211|2210.7|2211|2210.7|2211|2210.7|2210.8|2210.5|1
1640172490000|2021-12-22 11:28:10|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|0
1640172510000|2021-12-22 11:28:30|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|0
1640172520000|2021-12-22 11:28:40|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|2
1640172530000|2021-12-22 11:28:50|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|2
1640172540000|2021-12-22 11:29:00|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|6
1640172550000|2021-12-22 11:29:10|2210.3|2210|2210.7|2210.4|2210.7|2210.4|2210.2|2209.9|33
1640172560000|2021-12-22 11:29:20|2210.8|2210.5|2210|2209.7|2210.8|2210.5|2210|2209.7|54
1640172570000|2021-12-22 11:29:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|2
1640172580000|2021-12-22 11:29:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|3
1640172600000|2021-12-22 11:30:00|||||||||6
1640172620000|2021-12-22 11:30:20|||||||||8
1640172630000|2021-12-22 11:30:30|||||||||1
1640172640000|2021-12-22 11:30:40|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|2
1640172650000|2021-12-22 11:30:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|2
1640172660000|2021-12-22 11:31:00|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|12
1640172670000|2021-12-22 11:31:10|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|6
1640172680000|2021-12-22 11:31:20|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|2
1640172690000|2021-12-22 11:31:30|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|4
1640172700000|2021-12-22 11:31:40|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|1
1640172710000|2021-12-22 11:31:50|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|4
1640172720000|2021-12-22 11:32:00|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|3
1640172730000|2021-12-22 11:32:10|2209.8|2209.5|2209.4|2209.1|2209.9|2209.6|2209.4|2209.1|9
1640172740000|2021-12-22 11:32:20|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|6
1640172750000|2021-12-22 11:32:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2
1640172760000|2021-12-22 11:32:40|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|3
1640172770000|2021-12-22 11:32:50|||||||||1
1640172780000|2021-12-22 11:33:00|2209.4|2209.1|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|2
1640172790000|2021-12-22 11:33:10|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.3|2209|10
1640172800000|2021-12-22 11:33:20|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209|2208.7|5
1640172810000|2021-12-22 11:33:30|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1640172820000|2021-12-22 11:33:40|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|0
1640172830000|2021-12-22 11:33:50|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|1
1640172850000|2021-12-22 11:34:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|4
1640172860000|2021-12-22 11:34:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|5
1640172870000|2021-12-22 11:34:30|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|3
1640172880000|2021-12-22 11:34:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1640172900000|2021-12-22 11:35:00|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|12
1640172910000|2021-12-22 11:35:10|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.4|2208.1|8
1640172920000|2021-12-22 11:35:20|2208.6|2208.3|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|2
1640172930000|2021-12-22 11:35:30|2208.4|2208.1|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|3
1640172940000|2021-12-22 11:35:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|5
1640172950000|2021-12-22 11:35:50|2208.7|2208.4|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|10
1640172960000|2021-12-22 11:36:00|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|14
1640172970000|2021-12-22 11:36:10|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|7
1640172980000|2021-12-22 11:36:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1640172990000|2021-12-22 11:36:30|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|5
1640173000000|2021-12-22 11:36:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|6
1640173010000|2021-12-22 11:36:50|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|9
1640173020000|2021-12-22 11:37:00|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1640173030000|2021-12-22 11:37:10|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|4
1640173050000|2021-12-22 11:37:30|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1640173060000|2021-12-22 11:37:40|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|4
1640173070000|2021-12-22 11:37:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1640173080000|2021-12-22 11:38:00|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|0
1640173090000|2021-12-22 11:38:10|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1640173100000|2021-12-22 11:38:20|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|8
1640173110000|2021-12-22 11:38:30|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|5
1640173120000|2021-12-22 11:38:40|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|0
1640173130000|2021-12-22 11:38:50|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.3|2208|2
1640173140000|2021-12-22 11:39:00|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|12
1640173150000|2021-12-22 11:39:10|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.1|2207.8|3
1640173160000|2021-12-22 11:39:20|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|0
1640173180000|2021-12-22 11:39:40|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|11
1640173190000|2021-12-22 11:39:50|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|13
1640173200000|2021-12-22 11:40:00|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|1
1640173210000|2021-12-22 11:40:10|2208|2207.7|2208.3|2208|2208.3|2208|2208|2207.7|11
1640173220000|2021-12-22 11:40:20|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|3
1640173230000|2021-12-22 11:40:30|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|1
1640173260000|2021-12-22 11:41:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|5
1640173270000|2021-12-22 11:41:10|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|2
1640173280000|2021-12-22 11:41:20|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|0
1640173290000|2021-12-22 11:41:30|2208.4|2208.1|2208.8|2208.5|2208.8|2208.5|2208.4|2208.1|5
1640173300000|2021-12-22 11:41:40|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|1
1640173310000|2021-12-22 11:41:50|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1640173320000|2021-12-22 11:42:00|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|0
1640173330000|2021-12-22 11:42:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1640173340000|2021-12-22 11:42:20|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1640173350000|2021-12-22 11:42:30|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.3|2207|47
1640173360000|2021-12-22 11:42:40|2207.2|2206.9|2207.5|2207.2|2207.6|2207.3|2207.2|2206.9|8
1640173370000|2021-12-22 11:42:50|2207.6|2207.3|2207.9|2207.6|2208|2207.7|2207.6|2207.3|24
1640173380000|2021-12-22 11:43:00|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|33
1640173390000|2021-12-22 11:43:10|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|64
1640173400000|2021-12-22 11:43:20|2207.7|2207.4|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|28
1640173410000|2021-12-22 11:43:30|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|1
1640173420000|2021-12-22 11:43:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|4
1640173430000|2021-12-22 11:43:50|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|1
1640173440000|2021-12-22 11:44:00|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|5
1640173450000|2021-12-22 11:44:10|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1640173460000|2021-12-22 11:44:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|3
1640173470000|2021-12-22 11:44:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1640173480000|2021-12-22 11:44:40|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|2
1640173490000|2021-12-22 11:44:50|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1640173500000|2021-12-22 11:45:00|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|3
1640173510000|2021-12-22 11:45:10|2207.7|2207.4|2207.9|2207.6|2208|2207.7|2207.6|2207.3|13
1640173520000|2021-12-22 11:45:20|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|8
1640173530000|2021-12-22 11:45:30|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|6
1640173540000|2021-12-22 11:45:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|2
1640173550000|2021-12-22 11:45:50|||||||||1
1640173560000|2021-12-22 11:46:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|3
1640173570000|2021-12-22 11:46:10|2207.6|2207.3|2207.9|2207.6|2208|2207.7|2207.6|2207.3|23
1640173580000|2021-12-22 11:46:20|2208|2207.7|2208|2207.7|2208|2207.7|2207.8|2207.5|2
1640173590000|2021-12-22 11:46:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|10
1640173600000|2021-12-22 11:46:40|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|53
1640173610000|2021-12-22 11:46:50|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|11
1640173620000|2021-12-22 11:47:00|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.8|2208.5|1
1640173630000|2021-12-22 11:47:10|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1640173640000|2021-12-22 11:47:20|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|1
1640173650000|2021-12-22 11:47:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1640173660000|2021-12-22 11:47:40|||||||||1
1640173670000|2021-12-22 11:47:50|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|10
1640173680000|2021-12-22 11:48:00|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|4
1640173690000|2021-12-22 11:48:10|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|5
1640173700000|2021-12-22 11:48:20|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.3|2209|6
1640173710000|2021-12-22 11:48:30|2209.5|2209.2|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|2
1640173730000|2021-12-22 11:48:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|1
1640173740000|2021-12-22 11:49:00|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1640173750000|2021-12-22 11:49:10|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|3
1640173760000|2021-12-22 11:49:20|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1640173770000|2021-12-22 11:49:30|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.4|2209.1|9
1640173780000|2021-12-22 11:49:40|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|10
1640173790000|2021-12-22 11:49:50|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|5
1640173800000|2021-12-22 11:50:00|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|8
1640173810000|2021-12-22 11:50:10|2209.5|2209.2|2209.9|2209.6|2209.9|2209.6|2209.5|2209.2|10
1640173820000|2021-12-22 11:50:20|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.8|2209.5|7
1640173830000|2021-12-22 11:50:30|2210|2209.7|2210|2209.7|2210|2209.7|2209.8|2209.5|2
1640173840000|2021-12-22 11:50:40|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.9|2209.6|1
1640173850000|2021-12-22 11:50:50|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|4
1640173860000|2021-12-22 11:51:00|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1640173870000|2021-12-22 11:51:10|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1640173880000|2021-12-22 11:51:20|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1640173890000|2021-12-22 11:51:30|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1640173900000|2021-12-22 11:51:40|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|1
1640173910000|2021-12-22 11:51:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|10
1640173920000|2021-12-22 11:52:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|4
1640173930000|2021-12-22 11:52:10|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|2
1640173940000|2021-12-22 11:52:20|2209.3|2209|2209.7|2209.4|2209.7|2209.4|2209.3|2209|7
1640173960000|2021-12-22 11:52:40|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1640173980000|2021-12-22 11:53:00|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|0
1640173990000|2021-12-22 11:53:10|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1640174000000|2021-12-22 11:53:20|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|5
1640174020000|2021-12-22 11:53:40|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|1
1640174030000|2021-12-22 11:53:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|4
1640174040000|2021-12-22 11:54:00|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.2|2208.9|3
1640174050000|2021-12-22 11:54:10|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|1
1640174070000|2021-12-22 11:54:30|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1640174080000|2021-12-22 11:54:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1640174090000|2021-12-22 11:54:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1640174100000|2021-12-22 11:55:00|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.3|2209|1
1640174110000|2021-12-22 11:55:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1640174130000|2021-12-22 11:55:30|2209.5|2209.2|2210|2209.7|2210.1|2209.8|2209.5|2209.2|15
1640174140000|2021-12-22 11:55:40|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|14
1640174150000|2021-12-22 11:55:50|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1640174160000|2021-12-22 11:56:00|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.8|2209.5|8
1640174170000|2021-12-22 11:56:10|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.8|2209.5|22
1640174180000|2021-12-22 11:56:20|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.8|2209.5|2
1640174190000|2021-12-22 11:56:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|22
1640174200000|2021-12-22 11:56:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|4
1640174220000|2021-12-22 11:57:00|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|58
1640174230000|2021-12-22 11:57:10|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|3
1640174240000|2021-12-22 11:57:20|2210.2|2209.9|2210.9|2210.6|2211.1|2210.8|2210.2|2209.9|65
1640174250000|2021-12-22 11:57:30|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|5
1640174270000|2021-12-22 11:57:50|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|8
1640174280000|2021-12-22 11:58:00|2211.2|2210.9|2211.4|2211.1|2211.5|2211.2|2211.2|2210.9|13
1640174290000|2021-12-22 11:58:10|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|3
1640174300000|2021-12-22 11:58:20|2211.3|2211|2211.1|2210.8|2211.3|2211|2211|2210.7|3
1640174310000|2021-12-22 11:58:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|1
1640174320000|2021-12-22 11:58:40|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211.1|2210.8|8
1640174330000|2021-12-22 11:58:50|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|1
1640174340000|2021-12-22 11:59:00|||||||||1
1640174370000|2021-12-22 11:59:30|2211.1|2210.8|2211.1|2210.8|2211.3|2211|2211.1|2210.8|3
1640174380000|2021-12-22 11:59:40|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1640174400000|2021-12-22 12:00:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|13
1640174410000|2021-12-22 12:00:10|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|3
1640174420000|2021-12-22 12:00:20|2210.8|2210.5|2211.1|2210.8|2211.1|2210.8|2210.8|2210.5|5
1640174430000|2021-12-22 12:00:30|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|0
1640174440000|2021-12-22 12:00:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|3
1640174450000|2021-12-22 12:00:50|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|6
1640174460000|2021-12-22 12:01:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|1
1640174470000|2021-12-22 12:01:10|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.8|2210.5|0
1640174480000|2021-12-22 12:01:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|3
1640174490000|2021-12-22 12:01:30|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|4
1640174500000|2021-12-22 12:01:40|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|8
1640174510000|2021-12-22 12:01:50|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|1
1640174520000|2021-12-22 12:02:00|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|5
1640174530000|2021-12-22 12:02:10|||||||||1
1640174540000|2021-12-22 12:02:20|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1640174550000|2021-12-22 12:02:30|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1640174560000|2021-12-22 12:02:40|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1640174570000|2021-12-22 12:02:50|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|6
1640174580000|2021-12-22 12:03:00|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|2
1640174590000|2021-12-22 12:03:10|2210.7|2210.4|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|0
1640174600000|2021-12-22 12:03:20|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1640174610000|2021-12-22 12:03:30|2210.6|2210.3|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|4
1640174620000|2021-12-22 12:03:40|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.7|2209.4|18
1640174630000|2021-12-22 12:03:50|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210|2209.7|1
1640174640000|2021-12-22 12:04:00|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1640174650000|2021-12-22 12:04:10|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|2
1640174660000|2021-12-22 12:04:20|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|1
1640174670000|2021-12-22 12:04:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|0
1640174680000|2021-12-22 12:04:40|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1640174690000|2021-12-22 12:04:50|2209.9|2209.6|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|1
1640174700000|2021-12-22 12:05:00|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|5
1640174710000|2021-12-22 12:05:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|4
1640174720000|2021-12-22 12:05:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.3|2210|6
1640174730000|2021-12-22 12:05:30|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|0
1640174740000|2021-12-22 12:05:40|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|3
1640174750000|2021-12-22 12:05:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|0
1640174760000|2021-12-22 12:06:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|3
1640174770000|2021-12-22 12:06:10|||||||||1
1640174780000|2021-12-22 12:06:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2
1640174790000|2021-12-22 12:06:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1640174800000|2021-12-22 12:06:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|0
1640174810000|2021-12-22 12:06:50|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|14
1640174820000|2021-12-22 12:07:00|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|12
1640174830000|2021-12-22 12:07:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1640174840000|2021-12-22 12:07:20|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|3
1640174850000|2021-12-22 12:07:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1640174870000|2021-12-22 12:07:50|2210.3|2210|2210.5|2210.2|2210.5|2210.2|2210.3|2210|5
1640174880000|2021-12-22 12:08:00|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|3
1640174890000|2021-12-22 12:08:10|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1640174900000|2021-12-22 12:08:20|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1640174910000|2021-12-22 12:08:30|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|0
1640174920000|2021-12-22 12:08:40|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|3
1640174930000|2021-12-22 12:08:50|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|0
1640174940000|2021-12-22 12:09:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1640174960000|2021-12-22 12:09:20|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|0
1640174970000|2021-12-22 12:09:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1640174980000|2021-12-22 12:09:40|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|1
1640174990000|2021-12-22 12:09:50|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|15
1640175000000|2021-12-22 12:10:00|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.8|2210.5|3
1640175010000|2021-12-22 12:10:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2
1640175020000|2021-12-22 12:10:20|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|0
1640175030000|2021-12-22 12:10:30|||||||||1
1640175040000|2021-12-22 12:10:40|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|3
1640175050000|2021-12-22 12:10:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|6
1640175060000|2021-12-22 12:11:00|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|5
1640175070000|2021-12-22 12:11:10|||||||||1
1640175080000|2021-12-22 12:11:20|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.5|2210.2|5
1640175090000|2021-12-22 12:11:30|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1640175110000|2021-12-22 12:11:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|1
1640175120000|2021-12-22 12:12:00|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1640175130000|2021-12-22 12:12:10|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.3|2210|2
1640175140000|2021-12-22 12:12:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1640175150000|2021-12-22 12:12:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1640175160000|2021-12-22 12:12:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1640175190000|2021-12-22 12:13:10|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|1
1640175200000|2021-12-22 12:13:20|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|37
1640175230000|2021-12-22 12:13:50|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|80
1640175240000|2021-12-22 12:14:00|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|13
1640175250000|2021-12-22 12:14:10|||||||||4
1640175260000|2021-12-22 12:14:20|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2
1640175270000|2021-12-22 12:14:30|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|3
1640175280000|2021-12-22 12:14:40|||||||||2
1640175290000|2021-12-22 12:14:50|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|7
1640175300000|2021-12-22 12:15:00|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|8
1640175320000|2021-12-22 12:15:20|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|3
1640175330000|2021-12-22 12:15:30|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|4
1640175340000|2021-12-22 12:15:40|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.7|2210.4|10
1640175350000|2021-12-22 12:15:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|3
1640175360000|2021-12-22 12:16:00|2210.4|2210.1|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|4
1640175370000|2021-12-22 12:16:10|||||||||2
1640175380000|2021-12-22 12:16:20|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|3
1640175390000|2021-12-22 12:16:30|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|4
1640175400000|2021-12-22 12:16:40|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|4
1640175410000|2021-12-22 12:16:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|5
1640175420000|2021-12-22 12:17:00|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|2
1640175430000|2021-12-22 12:17:10|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|30
1640175440000|2021-12-22 12:17:20|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|1
1640175470000|2021-12-22 12:17:50|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.7|2210.4|5
1640175480000|2021-12-22 12:18:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|3
1640175520000|2021-12-22 12:18:40|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2
1640175530000|2021-12-22 12:18:50|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|3
1640175540000|2021-12-22 12:19:00|||||||||1
1640175550000|2021-12-22 12:19:10|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|2
1640175560000|2021-12-22 12:19:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|1
1640175570000|2021-12-22 12:19:30|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|2
1640175580000|2021-12-22 12:19:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1640175590000|2021-12-22 12:19:50|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.3|2210|0
1640175600000|2021-12-22 12:20:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.1|2209.8|9
1640175610000|2021-12-22 12:20:10|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|0
1640175620000|2021-12-22 12:20:20|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2
1640175640000|2021-12-22 12:20:40|2210.5|2210.2|2210.3|2210|2210.5|2210.2|2210.3|2210|6
1640175650000|2021-12-22 12:20:50|2210.4|2210.1|2210.3|2210|2210.4|2210.1|2210.3|2210|1
1640175670000|2021-12-22 12:21:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|1
1640175680000|2021-12-22 12:21:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1640175690000|2021-12-22 12:21:30|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.1|2209.8|7
1640175700000|2021-12-22 12:21:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1640175710000|2021-12-22 12:21:50|2210.4|2210.1|2210.6|2210.3|2210.7|2210.4|2210.4|2210.1|11
1640175720000|2021-12-22 12:22:00|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|0
1640175730000|2021-12-22 12:22:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|6
1640175740000|2021-12-22 12:22:20|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|2
1640175750000|2021-12-22 12:22:30|2210.6|2210.3|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|0
1640175770000|2021-12-22 12:22:50|2210.4|2210.1|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|3
1640175780000|2021-12-22 12:23:00|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|0
1640175790000|2021-12-22 12:23:10|||||||||2
1640175800000|2021-12-22 12:23:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|0
1640175820000|2021-12-22 12:23:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1640175830000|2021-12-22 12:23:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|1
1640175840000|2021-12-22 12:24:00|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1640175850000|2021-12-22 12:24:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|0
1640175870000|2021-12-22 12:24:30|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|4
1640175880000|2021-12-22 12:24:40|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|0
1640175890000|2021-12-22 12:24:50|2210.1|2209.8|2210.3|2210|2210.3|2210|2210.1|2209.8|1
1640175900000|2021-12-22 12:25:00|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.2|2209.9|3
1640175910000|2021-12-22 12:25:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1640175920000|2021-12-22 12:25:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|1
1640175930000|2021-12-22 12:25:30|2210.2|2209.9|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|6
1640175940000|2021-12-22 12:25:40|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|0
1640175950000|2021-12-22 12:25:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1640175970000|2021-12-22 12:26:10|2210.6|2210.3|2210.4|2210.1|2210.6|2210.3|2210.4|2210.1|3
1640175980000|2021-12-22 12:26:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1640175990000|2021-12-22 12:26:30|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1640176000000|2021-12-22 12:26:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|0
1640176010000|2021-12-22 12:26:50|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|0
1640176020000|2021-12-22 12:27:00|2210.4|2210.1|2210.1|2209.8|2210.5|2210.2|2210|2209.7|9
1640176030000|2021-12-22 12:27:10|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1640176040000|2021-12-22 12:27:20|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|2
1640176060000|2021-12-22 12:27:40|||||||||3
1640176070000|2021-12-22 12:27:50|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|2
1640176080000|2021-12-22 12:28:00|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|9
1640176090000|2021-12-22 12:28:10|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2210|2209.7|0
1640176100000|2021-12-22 12:28:20|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|1
1640176110000|2021-12-22 12:28:30|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|2
1640176120000|2021-12-22 12:28:40|2209.9|2209.6|2209.1|2208.8|2209.9|2209.6|2209.1|2208.8|18
1640176130000|2021-12-22 12:28:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|2
1640176140000|2021-12-22 12:29:00|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|1
1640176150000|2021-12-22 12:29:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|5
1640176160000|2021-12-22 12:29:20|2209.3|2209|2209.4|2209.1|2209.5|2209.2|2209.3|2209|3
1640176170000|2021-12-22 12:29:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|4
1640176180000|2021-12-22 12:29:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|4
1640176190000|2021-12-22 12:29:50|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|0
1640176200000|2021-12-22 12:30:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|3
1640176210000|2021-12-22 12:30:10|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.9|2208.6|2
1640176220000|2021-12-22 12:30:20|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1640176230000|2021-12-22 12:30:30|2209.1|2208.8|2209.3|2209|2209.3|2209|2209|2208.7|3
1640176250000|2021-12-22 12:30:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1640176260000|2021-12-22 12:31:00|2209.4|2209.1|2209|2208.7|2209.5|2209.2|2208.9|2208.6|15
1640176270000|2021-12-22 12:31:10|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|6
1640176280000|2021-12-22 12:31:20|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1640176290000|2021-12-22 12:31:30|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1640176320000|2021-12-22 12:32:00|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|5
1640176340000|2021-12-22 12:32:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|7
1640176350000|2021-12-22 12:32:30|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|3
1640176360000|2021-12-22 12:32:40|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1640176380000|2021-12-22 12:33:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|1
1640176390000|2021-12-22 12:33:10|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|4
1640176400000|2021-12-22 12:33:20|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|5
1640176410000|2021-12-22 12:33:30|||||||||1
1640176440000|2021-12-22 12:34:00|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1640176450000|2021-12-22 12:34:10|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2209|2208.7|4
1640176460000|2021-12-22 12:34:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1640176470000|2021-12-22 12:34:30|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|16
1640176490000|2021-12-22 12:34:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1640176500000|2021-12-22 12:35:00|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|6
1640176510000|2021-12-22 12:35:10|2208.7|2208.4|2208.2|2207.9|2208.8|2208.5|2208.1|2207.8|18
1640176520000|2021-12-22 12:35:20|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208.3|2208|4
1640176530000|2021-12-22 12:35:30|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|0
1640176540000|2021-12-22 12:35:40|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|4
1640176550000|2021-12-22 12:35:50|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.1|2207.8|1
1640176560000|2021-12-22 12:36:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1640176570000|2021-12-22 12:36:10|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|6
1640176580000|2021-12-22 12:36:20|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|3
1640176590000|2021-12-22 12:36:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2
1640176600000|2021-12-22 12:36:40|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|0
1640176610000|2021-12-22 12:36:50|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|11
1640176620000|2021-12-22 12:37:00|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|3
1640176630000|2021-12-22 12:37:10|2208|2207.7|2208|2207.7|2208|2207.7|2207.8|2207.5|4
1640176640000|2021-12-22 12:37:20|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|1
1640176650000|2021-12-22 12:37:30|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|9
1640176660000|2021-12-22 12:37:40|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|1
1640176680000|2021-12-22 12:38:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1640176690000|2021-12-22 12:38:10|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|6
1640176700000|2021-12-22 12:38:20|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|7
1640176710000|2021-12-22 12:38:30|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1640176720000|2021-12-22 12:38:40|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|3
1640176730000|2021-12-22 12:38:50|||||||||1
1640176740000|2021-12-22 12:39:00|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|5
1640176750000|2021-12-22 12:39:10|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|2
1640176760000|2021-12-22 12:39:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1640176770000|2021-12-22 12:39:30|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|8
1640176780000|2021-12-22 12:39:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.6|2207.3|3
1640176790000|2021-12-22 12:39:50|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1640176800000|2021-12-22 12:40:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|3
1640176810000|2021-12-22 12:40:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2
1640176820000|2021-12-22 12:40:20|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|4
1640176830000|2021-12-22 12:40:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1640176850000|2021-12-22 12:40:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1640176860000|2021-12-22 12:41:00|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|2
1640176870000|2021-12-22 12:41:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1640176880000|2021-12-22 12:41:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1640176890000|2021-12-22 12:41:30|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|2
1640176910000|2021-12-22 12:41:50|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.2|2206.9|5
1640176920000|2021-12-22 12:42:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1640176930000|2021-12-22 12:42:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1640176940000|2021-12-22 12:42:20|2207.2|2206.9|2207.1|2206.8|2207.3|2207|2207.1|2206.8|3
1640176950000|2021-12-22 12:42:30|||||||||6
1640176960000|2021-12-22 12:42:40|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|6
1640176970000|2021-12-22 12:42:50|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.8|2206.5|1
1640176980000|2021-12-22 12:43:00|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|3
1640176990000|2021-12-22 12:43:10|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1640177000000|2021-12-22 12:43:20|||||||||1
1640177010000|2021-12-22 12:43:30|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|2
1640177020000|2021-12-22 12:43:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1640177040000|2021-12-22 12:44:00|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|2
1640177050000|2021-12-22 12:44:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1640177060000|2021-12-22 12:44:20|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|5
1640177070000|2021-12-22 12:44:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|4
1640177080000|2021-12-22 12:44:40|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|1
1640177090000|2021-12-22 12:44:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1640177100000|2021-12-22 12:45:00|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|3
1640177110000|2021-12-22 12:45:10|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|0
1640177120000|2021-12-22 12:45:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|1
1640177130000|2021-12-22 12:45:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1640177140000|2021-12-22 12:45:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|1
1640177150000|2021-12-22 12:45:50|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|6
1640177160000|2021-12-22 12:46:00|2207.5|2207.2|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|7
1640177170000|2021-12-22 12:46:10|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|2
1640177180000|2021-12-22 12:46:20|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|1
1640177190000|2021-12-22 12:46:30|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|5
1640177200000|2021-12-22 12:46:40|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|5
1640177210000|2021-12-22 12:46:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|1
1640177220000|2021-12-22 12:47:00|||||||||1
1640177230000|2021-12-22 12:47:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1640177240000|2021-12-22 12:47:20|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|5
1640177250000|2021-12-22 12:47:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|3
1640177260000|2021-12-22 12:47:40|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|3
1640177270000|2021-12-22 12:47:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1640177280000|2021-12-22 12:48:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|3
1640177290000|2021-12-22 12:48:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1640177300000|2021-12-22 12:48:20|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1640177310000|2021-12-22 12:48:30|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|7
1640177320000|2021-12-22 12:48:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|2
1640177330000|2021-12-22 12:48:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2
1640177340000|2021-12-22 12:49:00|2207.7|2207.4|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|2
1640177350000|2021-12-22 12:49:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1640177360000|2021-12-22 12:49:20|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|4
1640177370000|2021-12-22 12:49:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1640177380000|2021-12-22 12:49:40|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1640177390000|2021-12-22 12:49:50|||||||||2
1640177400000|2021-12-22 12:50:00|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.3|2207|1
1640177410000|2021-12-22 12:50:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|2
1640177420000|2021-12-22 12:50:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2
1640177430000|2021-12-22 12:50:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|1
1640177440000|2021-12-22 12:50:40|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|0
1640177450000|2021-12-22 12:50:50|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|3
1640177460000|2021-12-22 12:51:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1640177470000|2021-12-22 12:51:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1640177480000|2021-12-22 12:51:20|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1640177490000|2021-12-22 12:51:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1640177500000|2021-12-22 12:51:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|9
1640177510000|2021-12-22 12:51:50|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|1
1640177520000|2021-12-22 12:52:00|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|2
1640177530000|2021-12-22 12:52:10|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1640177540000|2021-12-22 12:52:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1640177550000|2021-12-22 12:52:30|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|1
1640177560000|2021-12-22 12:52:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1640177570000|2021-12-22 12:52:50|||||||||2
1640177580000|2021-12-22 12:53:00|2207.9|2207.6|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|3
1640177590000|2021-12-22 12:53:10|2207.2|2206.9|2207.2|2206.9|2207.5|2207.2|2207.1|2206.8|6
1640177600000|2021-12-22 12:53:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1640177610000|2021-12-22 12:53:30|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|1
1640177620000|2021-12-22 12:53:40|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|5
1640177640000|2021-12-22 12:54:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.2|2206.9|1
1640177650000|2021-12-22 12:54:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|10
1640177660000|2021-12-22 12:54:20|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|0
1640177670000|2021-12-22 12:54:30|2207|2206.7|2207|2206.7|2207|2206.7|2206.8|2206.5|1
1640177680000|2021-12-22 12:54:40|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|1
1640177690000|2021-12-22 12:54:50|2207|2206.7|2207|2206.7|2207.1|2206.8|2206.9|2206.6|4
1640177700000|2021-12-22 12:55:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1640177710000|2021-12-22 12:55:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|1
1640177720000|2021-12-22 12:55:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1640177730000|2021-12-22 12:55:30|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|1
1640177740000|2021-12-22 12:55:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207|2206.7|3
1640177750000|2021-12-22 12:55:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|2
1640177760000|2021-12-22 12:56:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1640177770000|2021-12-22 12:56:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1640177780000|2021-12-22 12:56:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1640177800000|2021-12-22 12:56:40|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|1
1640177810000|2021-12-22 12:56:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|22
1640177820000|2021-12-22 12:57:00|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|1
1640177830000|2021-12-22 12:57:10|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|1
1640177840000|2021-12-22 12:57:20|2206.8|2206.5|2206.5|2206.2|2207|2206.7|2206.5|2206.2|7
1640177850000|2021-12-22 12:57:30|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|6
1640177860000|2021-12-22 12:57:40|2206.3|2206|2206.2|2205.9|2206.4|2206.1|2206|2205.7|8
1640177870000|2021-12-22 12:57:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|4
1640177880000|2021-12-22 12:58:00|2206|2205.7|2206.1|2205.8|2206.3|2206|2206|2205.7|15
1640177890000|2021-12-22 12:58:10|2206|2205.7|2206|2205.7|2206.2|2205.9|2205.9|2205.6|17
1640177900000|2021-12-22 12:58:20|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1640177910000|2021-12-22 12:58:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1640177920000|2021-12-22 12:58:40|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.2|2205.9|4
1640177930000|2021-12-22 12:58:50|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|7
1640177940000|2021-12-22 12:59:00|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|3
1640177950000|2021-12-22 12:59:10|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1640177960000|2021-12-22 12:59:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1640177970000|2021-12-22 12:59:30|2206|2205.7|2206|2205.7|2206|2205.7|2205.9|2205.6|2
1640177980000|2021-12-22 12:59:40|2206.1|2205.8|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|5
1640177990000|2021-12-22 12:59:50|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.7|2205.4|1
1640178000000|2021-12-22 13:00:00|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.6|2205.3|24
1640178010000|2021-12-22 13:00:10|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2205.9|2205.6|44
1640178020000|2021-12-22 13:00:20|2206.5|2206.2|2206.8|2206.5|2206.9|2206.6|2206.5|2206.2|30
1640178030000|2021-12-22 13:00:30|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|10
1640178040000|2021-12-22 13:00:40|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|3
1640178050000|2021-12-22 13:00:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|5
1640178060000|2021-12-22 13:01:00|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|1
1640178070000|2021-12-22 13:01:10|2206.7|2206.4|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|6
1640178080000|2021-12-22 13:01:20|2206.6|2206.3|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|6
1640178090000|2021-12-22 13:01:30|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|7
1640178100000|2021-12-22 13:01:40|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|5
1640178110000|2021-12-22 13:01:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|3
1640178120000|2021-12-22 13:02:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|2
1640178130000|2021-12-22 13:02:10|2207|2206.7|2207|2206.7|2207.2|2206.9|2207|2206.7|4
1640178140000|2021-12-22 13:02:20|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|2
1640178150000|2021-12-22 13:02:30|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|0
1640178170000|2021-12-22 13:02:50|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.3|2206|4
1640178180000|2021-12-22 13:03:00|2206.2|2205.9|2206|2205.7|2206.4|2206.1|2206|2205.7|5
1640178190000|2021-12-22 13:03:10|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|4
1640178200000|2021-12-22 13:03:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1640178210000|2021-12-22 13:03:30|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|7
1640178220000|2021-12-22 13:03:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|5
1640178230000|2021-12-22 13:03:50|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|0
1640178240000|2021-12-22 13:04:00|2205.6|2205.3|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|8
1640178250000|2021-12-22 13:04:10|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.4|2205.1|5
1640178260000|2021-12-22 13:04:20|2205.7|2205.4|2206.1|2205.8|2206.2|2205.9|2205.7|2205.4|6
1640178270000|2021-12-22 13:04:30|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2206|2205.7|7
1640178280000|2021-12-22 13:04:40|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1640178290000|2021-12-22 13:04:50|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|11
1640178300000|2021-12-22 13:05:00|2206.4|2206.1|2206.7|2206.4|2206.9|2206.6|2206.4|2206.1|9
1640178310000|2021-12-22 13:05:10|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|3
1640178330000|2021-12-22 13:05:30|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|16
1640178340000|2021-12-22 13:05:40|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1640178350000|2021-12-22 13:05:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1640178370000|2021-12-22 13:06:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1640178380000|2021-12-22 13:06:20|2206.2|2205.9|2205.6|2205.3|2206.2|2205.9|2205.6|2205.3|24
1640178390000|2021-12-22 13:06:30|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.7|2205.4|3
1640178400000|2021-12-22 13:06:40|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|5
1640178410000|2021-12-22 13:06:50|2205.9|2205.6|2205.7|2205.4|2206|2205.7|2205.7|2205.4|2
1640178420000|2021-12-22 13:07:00|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|2
1640178430000|2021-12-22 13:07:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|3
1640178450000|2021-12-22 13:07:30|2206|2205.7|2206|2205.7|2206|2205.7|2205.9|2205.6|0
1640178460000|2021-12-22 13:07:40|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1640178480000|2021-12-22 13:08:00|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|3
1640178490000|2021-12-22 13:08:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1640178500000|2021-12-22 13:08:20|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.5|2205.2|19
1640178510000|2021-12-22 13:08:30|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|2
1640178520000|2021-12-22 13:08:40|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|1
1640178530000|2021-12-22 13:08:50|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|6
1640178540000|2021-12-22 13:09:00|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1640178550000|2021-12-22 13:09:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1640178560000|2021-12-22 13:09:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1640178570000|2021-12-22 13:09:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|5
1640178580000|2021-12-22 13:09:40|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|3
1640178590000|2021-12-22 13:09:50|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1640178600000|2021-12-22 13:10:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|4
1640178620000|2021-12-22 13:10:20|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|12
1640178630000|2021-12-22 13:10:30|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.1|2205.8|4
1640178640000|2021-12-22 13:10:40|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1640178650000|2021-12-22 13:10:50|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|2
1640178660000|2021-12-22 13:11:00|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|16
1640178670000|2021-12-22 13:11:10|2206.2|2205.9|2205.7|2205.4|2206.3|2206|2205.3|2205|58
1640178680000|2021-12-22 13:11:20|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.6|2205.3|12
1640178690000|2021-12-22 13:11:30|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|3
1640178700000|2021-12-22 13:11:40|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|5
1640178710000|2021-12-22 13:11:50|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|2
1640178720000|2021-12-22 13:12:00|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.4|2205.1|3
1640178730000|2021-12-22 13:12:10|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.3|2205|3
1640178740000|2021-12-22 13:12:20|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|2
1640178750000|2021-12-22 13:12:30|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|3
1640178760000|2021-12-22 13:12:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|6
1640178770000|2021-12-22 13:12:50|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|1
1640178780000|2021-12-22 13:13:00|2205.4|2205.1|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|11
1640178790000|2021-12-22 13:13:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|11
1640178800000|2021-12-22 13:13:20|2205.1|2204.8|2205.5|2205.2|2205.5|2205.2|2205.1|2204.8|44
1640178810000|2021-12-22 13:13:30|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|4
1640178820000|2021-12-22 13:13:40|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.3|2205|3
1640178830000|2021-12-22 13:13:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2
1640178840000|2021-12-22 13:14:00|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|1
1640178850000|2021-12-22 13:14:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|1
1640178860000|2021-12-22 13:14:20|2206|2205.7|2206.1|2205.8|2206.3|2206|2206|2205.7|10
1640178870000|2021-12-22 13:14:30|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|6
1640178880000|2021-12-22 13:14:40|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|1
1640178890000|2021-12-22 13:14:50|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|10
1640178900000|2021-12-22 13:15:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1640178910000|2021-12-22 13:15:10|2205.4|2205.1|2205.9|2205.6|2206|2205.7|2205.4|2205.1|8
1640178920000|2021-12-22 13:15:20|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|2
1640178930000|2021-12-22 13:15:30|2205.8|2205.5|2206|2205.7|2206.1|2205.8|2205.8|2205.5|3
1640178940000|2021-12-22 13:15:40|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|4
1640178950000|2021-12-22 13:15:50|||||||||1
1640178960000|2021-12-22 13:16:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|14
1640178970000|2021-12-22 13:16:10|2206|2205.7|2205.6|2205.3|2206.2|2205.9|2205.6|2205.3|13
1640178980000|2021-12-22 13:16:20|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.7|2205.4|8
1640178990000|2021-12-22 13:16:30|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|9
1640179000000|2021-12-22 13:16:40|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|1
1640179010000|2021-12-22 13:16:50|2205.7|2205.4|2205.5|2205.2|2205.7|2205.4|2205.5|2205.2|6
1640179020000|2021-12-22 13:17:00|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.3|2205|7
1640179030000|2021-12-22 13:17:10|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|1
1640179040000|2021-12-22 13:17:20|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|5
1640179050000|2021-12-22 13:17:30|2205.4|2205.1|2205|2204.7|2205.5|2205.2|2205|2204.7|16
1640179060000|2021-12-22 13:17:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2
1640179070000|2021-12-22 13:17:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1640179080000|2021-12-22 13:18:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2204.8|2204.5|8
1640179090000|2021-12-22 13:18:10|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|6
1640179100000|2021-12-22 13:18:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|4
1640179110000|2021-12-22 13:18:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1640179120000|2021-12-22 13:18:40|2204.4|2204.1|2204.4|2204.1|2204.6|2204.3|2204.3|2204|11
1640179130000|2021-12-22 13:18:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|24
1640179140000|2021-12-22 13:19:00|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|9
1640179150000|2021-12-22 13:19:10|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|2
1640179160000|2021-12-22 13:19:20|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1640179170000|2021-12-22 13:19:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1640179180000|2021-12-22 13:19:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1640179190000|2021-12-22 13:19:50|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|3
1640179200000|2021-12-22 13:20:00|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204|2203.7|22
1640179210000|2021-12-22 13:20:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1640179220000|2021-12-22 13:20:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|3
1640179230000|2021-12-22 13:20:30|||||||||3
1640179240000|2021-12-22 13:20:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1640179250000|2021-12-22 13:20:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.8|2203.5|10
1640179260000|2021-12-22 13:21:00|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|11
1640179270000|2021-12-22 13:21:10|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1640179280000|2021-12-22 13:21:20|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|0
1640179290000|2021-12-22 13:21:30|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|5
1640179300000|2021-12-22 13:21:40|2203|2202.7|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|15
1640179310000|2021-12-22 13:21:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|8
1640179320000|2021-12-22 13:22:00|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.2|2201.9|31
1640179330000|2021-12-22 13:22:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|35
1640179340000|2021-12-22 13:22:20|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|10
1640179350000|2021-12-22 13:22:30|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|10
1640179360000|2021-12-22 13:22:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1640179370000|2021-12-22 13:22:50|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1640179380000|2021-12-22 13:23:00|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|12
1640179390000|2021-12-22 13:23:10|2201.8|2201.5|2201.9|2201.6|2202|2201.7|2201.8|2201.5|16
1640179400000|2021-12-22 13:23:20|2202|2201.7|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|10
1640179410000|2021-12-22 13:23:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|28
1640179420000|2021-12-22 13:23:40|2201.7|2201.4|2201|2200.7|2201.7|2201.4|2201|2200.7|15
1640179430000|2021-12-22 13:23:50|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|16
1640179440000|2021-12-22 13:24:00|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|2
1640179450000|2021-12-22 13:24:10|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.3|2201|15
1640179460000|2021-12-22 13:24:20|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|1
1640179470000|2021-12-22 13:24:30|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201|2200.7|3
1640179480000|2021-12-22 13:24:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|1
1640179490000|2021-12-22 13:24:50|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.8|2200.5|20
1640179500000|2021-12-22 13:25:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|7
1640179510000|2021-12-22 13:25:10|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|11
1640179520000|2021-12-22 13:25:20|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|5
1640179530000|2021-12-22 13:25:30|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|4
1640179540000|2021-12-22 13:25:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|4
1640179550000|2021-12-22 13:25:50|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|6
1640179560000|2021-12-22 13:26:00|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|8
1640179570000|2021-12-22 13:26:10|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.3|2200|21
1640179580000|2021-12-22 13:26:20|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|5
1640179590000|2021-12-22 13:26:30|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|6
1640179600000|2021-12-22 13:26:40|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|4
1640179610000|2021-12-22 13:26:50|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|3
1640179620000|2021-12-22 13:27:00|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2200|2199.7|9
1640179630000|2021-12-22 13:27:10|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|20
1640179640000|2021-12-22 13:27:20|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|4
1640179650000|2021-12-22 13:27:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|73
1640179660000|2021-12-22 13:27:40|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|11
1640179670000|2021-12-22 13:27:50|2200.2|2199.9|2200.3|2200|2200.4|2200.1|2200.2|2199.9|7
1640179680000|2021-12-22 13:28:00|2199.9|2199.6|2199.1|2198.8|2199.9|2199.6|2199.1|2198.8|24
1640179690000|2021-12-22 13:28:10|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|15
1640179700000|2021-12-22 13:28:20|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.4|2198.1|28
1640179710000|2021-12-22 13:28:30|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|3
1640179720000|2021-12-22 13:28:40|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|2
1640179730000|2021-12-22 13:28:50|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|9
1640179740000|2021-12-22 13:29:00|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|7
1640179750000|2021-12-22 13:29:10|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|15
1640179760000|2021-12-22 13:29:20|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|6
1640179770000|2021-12-22 13:29:30|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|10
1640179780000|2021-12-22 13:29:40|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|4
1640179790000|2021-12-22 13:29:50|2199.8|2199.5|2200.1|2199.8|2200.3|2200|2199.8|2199.5|27
1640179800000|2021-12-22 13:30:00|2200.3|2200|2200.2|2199.9|2200.4|2200.1|2200.1|2199.8|11
1640179810000|2021-12-22 13:30:10|2200.1|2199.8|2200.7|2200.4|2200.9|2200.6|2200.1|2199.8|13
1640179820000|2021-12-22 13:30:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|11
1640179830000|2021-12-22 13:30:30|2200.8|2200.5|2201.1|2200.8|2201.3|2201|2200.8|2200.5|6
1640179840000|2021-12-22 13:30:40|2201.2|2200.9|2202.3|2202|2202.3|2202|2201.1|2200.8|36
1640179850000|2021-12-22 13:30:50|2202.4|2202.1|2203.2|2202.9|2203.2|2202.9|2202.3|2202|31
1640179860000|2021-12-22 13:31:00|2203.1|2202.8|2202.8|2202.5|2203.4|2203.1|2202.7|2202.4|44
1640179870000|2021-12-22 13:31:10|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|33
1640179880000|2021-12-22 13:31:20|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|4
1640179890000|2021-12-22 13:31:30|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.5|2202.2|16
1640179900000|2021-12-22 13:31:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|6
1640179910000|2021-12-22 13:31:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|3
1640179920000|2021-12-22 13:32:00|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.3|2202|11
1640179930000|2021-12-22 13:32:10|2202.6|2202.3|2202.9|2202.6|2203|2202.7|2202.6|2202.3|8
1640179940000|2021-12-22 13:32:20|2202.8|2202.5|2203.5|2203.2|2203.5|2203.2|2202.8|2202.5|20
1640179950000|2021-12-22 13:32:30|2203.4|2203.1|2204.3|2204|2204.3|2204|2203.3|2203|58
1640179960000|2021-12-22 13:32:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|17
1640179970000|2021-12-22 13:32:50|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.8|2203.5|6
1640179980000|2021-12-22 13:33:00|2203.8|2203.5|2203.8|2203.5|2204|2203.7|2203.7|2203.4|18
1640179990000|2021-12-22 13:33:10|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.5|2203.2|12
1640180000000|2021-12-22 13:33:20|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|1
1640180010000|2021-12-22 13:33:30|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|10
1640180020000|2021-12-22 13:33:40|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.3|2203|5
1640180030000|2021-12-22 13:33:50|2204|2203.7|2204|2203.7|2204|2203.7|2203.8|2203.5|4
1640180040000|2021-12-22 13:34:00|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.8|2203.5|12
1640180050000|2021-12-22 13:34:10|2204.5|2204.2|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|18
1640180060000|2021-12-22 13:34:20|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|1
1640180070000|2021-12-22 13:34:30|2204.1|2203.8|2203.7|2203.4|2204.1|2203.8|2203.7|2203.4|4
1640180080000|2021-12-22 13:34:40|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|8
1640180090000|2021-12-22 13:34:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1640180100000|2021-12-22 13:35:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.3|2203|12
1640180110000|2021-12-22 13:35:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1640180120000|2021-12-22 13:35:20|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|8
1640180130000|2021-12-22 13:35:30|2203.8|2203.5|2203.9|2203.6|2204|2203.7|2203.7|2203.4|4
1640180140000|2021-12-22 13:35:40|2204|2203.7|2204.2|2203.9|2204.4|2204.1|2204|2203.7|11
1640180150000|2021-12-22 13:35:50|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.8|2203.5|4
1640180160000|2021-12-22 13:36:00|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|3
1640180170000|2021-12-22 13:36:10|2203.6|2203.3|2203.6|2203.3|2203.9|2203.6|2203.5|2203.2|26
1640180180000|2021-12-22 13:36:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|4
1640180190000|2021-12-22 13:36:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|1
1640180210000|2021-12-22 13:36:50|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203|2202.7|21
1640180220000|2021-12-22 13:37:00|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|3
1640180230000|2021-12-22 13:37:10|2203.1|2202.8|2203.2|2202.9|2203.4|2203.1|2203|2202.7|27
1640180240000|2021-12-22 13:37:20|2203.1|2202.8|2203|2202.7|2203.2|2202.9|2203|2202.7|10
1640180250000|2021-12-22 13:37:30|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|25
1640180260000|2021-12-22 13:37:40|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|12
1640180270000|2021-12-22 13:37:50|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202|2201.7|13
1640180280000|2021-12-22 13:38:00|2202.1|2201.8|2201.2|2200.9|2202.1|2201.8|2201.1|2200.8|24
1640180290000|2021-12-22 13:38:10|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.1|2200.8|19
1640180300000|2021-12-22 13:38:20|2201.2|2200.9|2200.8|2200.5|2201.3|2201|2200.8|2200.5|15
1640180310000|2021-12-22 13:38:30|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|12
1640180320000|2021-12-22 13:38:40|2201|2200.7|2200|2199.7|2201.1|2200.8|2200|2199.7|21
1640180330000|2021-12-22 13:38:50|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.5|2199.2|14
1640180340000|2021-12-22 13:39:00|2199.9|2199.6|2199.2|2198.9|2200|2199.7|2199.2|2198.9|26
1640180350000|2021-12-22 13:39:10|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199|2198.7|12
1640180360000|2021-12-22 13:39:20|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|3
1640180370000|2021-12-22 13:39:30|2199.3|2199|2199.3|2199|2199.4|2199.1|2198.7|2198.4|27
1640180380000|2021-12-22 13:39:40|2199.2|2198.9|2198.8|2198.5|2199.3|2199|2198.8|2198.5|34
1640180390000|2021-12-22 13:39:50|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|17
1640180400000|2021-12-22 13:40:00|2199.1|2198.8|2200|2199.7|2200.1|2199.8|2199.1|2198.8|27
1640180410000|2021-12-22 13:40:10|2200.1|2199.8|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|12
1640180420000|2021-12-22 13:40:20|2200.4|2200.1|2200.2|2199.9|2200.6|2200.3|2200|2199.7|14
1640180430000|2021-12-22 13:40:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|3
1640180440000|2021-12-22 13:40:40|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|3
1640180450000|2021-12-22 13:40:50|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|8
1640180460000|2021-12-22 13:41:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.1|2199.8|2
1640180470000|2021-12-22 13:41:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|1
1640180480000|2021-12-22 13:41:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|1
1640180490000|2021-12-22 13:41:30|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200|2199.7|3
1640180500000|2021-12-22 13:41:40|2200.2|2199.9|2199.6|2199.3|2200.2|2199.9|2199.6|2199.3|9
1640180510000|2021-12-22 13:41:50|2199.8|2199.5|2199.7|2199.4|2200|2199.7|2199.6|2199.3|10
1640180520000|2021-12-22 13:42:00|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|31
1640180530000|2021-12-22 13:42:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|2
1640180540000|2021-12-22 13:42:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|10
1640180550000|2021-12-22 13:42:30|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|5
1640180560000|2021-12-22 13:42:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|7
1640180570000|2021-12-22 13:42:50|2199.6|2199.3|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|6
1640180580000|2021-12-22 13:43:00|2199.3|2199|2198.8|2198.5|2199.4|2199.1|2198.8|2198.5|16
1640180590000|2021-12-22 13:43:10|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.3|2198|30
1640180600000|2021-12-22 13:43:20|2198.7|2198.4|2198.8|2198.5|2198.9|2198.6|2198.4|2198.1|17
1640180610000|2021-12-22 13:43:30|2198.9|2198.6|2198.6|2198.3|2199.1|2198.8|2198.5|2198.2|7
1640180620000|2021-12-22 13:43:40|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|13
1640180630000|2021-12-22 13:43:50|2198.9|2198.6|2197.5|2197.2|2198.9|2198.6|2197.3|2197|85
1640180640000|2021-12-22 13:44:00|2197.6|2197.3|2197.4|2197.1|2197.8|2197.5|2197.3|2197|22
1640180650000|2021-12-22 13:44:10|2197.5|2197.2|2197.5|2197.2|2197.9|2197.6|2197|2196.7|40
1640180660000|2021-12-22 13:44:20|2197.6|2197.3|2197|2196.7|2197.6|2197.3|2197|2196.7|12
1640180670000|2021-12-22 13:44:30|2196.5|2196.2|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|35
1640180680000|2021-12-22 13:44:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.3|2196|12
1640180690000|2021-12-22 13:44:50|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.1|2195.8|10
1640180700000|2021-12-22 13:45:00|2196.5|2196.2|2197|2196.7|2197.2|2196.9|2196.5|2196.2|18
1640180710000|2021-12-22 13:45:10|2197.1|2196.8|2196.6|2196.3|2197.2|2196.9|2196.4|2196.1|22
1640180720000|2021-12-22 13:45:20|2196.8|2196.5|2198.1|2197.8|2198.2|2197.9|2196.8|2196.5|28
1640180730000|2021-12-22 13:45:30|2197.9|2197.6|2197.8|2197.5|2198.1|2197.8|2197.5|2197.2|18
1640180740000|2021-12-22 13:45:40|2197.9|2197.6|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|17
1640180750000|2021-12-22 13:45:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1640180760000|2021-12-22 13:46:00|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|10
1640180770000|2021-12-22 13:46:10|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|2
1640180780000|2021-12-22 13:46:20|2197.5|2197.2|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|3
1640180790000|2021-12-22 13:46:30|2197.4|2197.1|2196.7|2196.4|2197.5|2197.2|2196.7|2196.4|15
1640180800000|2021-12-22 13:46:40|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|5
1640180810000|2021-12-22 13:46:50|2196.9|2196.6|2196.4|2196.1|2196.9|2196.6|2196.4|2196.1|13
1640180820000|2021-12-22 13:47:00|2196.5|2196.2|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|22
1640180830000|2021-12-22 13:47:10|2196.7|2196.4|2196.9|2196.6|2197|2196.7|2196.7|2196.4|4
1640180840000|2021-12-22 13:47:20|2197.1|2196.8|2197|2196.7|2197.3|2197|2196.9|2196.6|11
1640180850000|2021-12-22 13:47:30|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|22
1640180860000|2021-12-22 13:47:40|2197|2196.7|2197.3|2197|2197.3|2197|2196.9|2196.6|4
1640180870000|2021-12-22 13:47:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1640180880000|2021-12-22 13:48:00|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.8|2196.5|3
1640180890000|2021-12-22 13:48:10|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|2
1640180900000|2021-12-22 13:48:20|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.6|2196.3|1
1640180910000|2021-12-22 13:48:30|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|1
1640180920000|2021-12-22 13:48:40|2196.6|2196.3|2197|2196.7|2197|2196.7|2196.6|2196.3|6
1640180930000|2021-12-22 13:48:50|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|3
1640180940000|2021-12-22 13:49:00|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|13
1640180950000|2021-12-22 13:49:10|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|7
1640180960000|2021-12-22 13:49:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1640180970000|2021-12-22 13:49:30|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|48
1640180980000|2021-12-22 13:49:40|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|10
1640180990000|2021-12-22 13:49:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|13
1640181000000|2021-12-22 13:50:00|2197.5|2197.2|2198.5|2198.2|2198.6|2198.3|2197.5|2197.2|29
1640181010000|2021-12-22 13:50:10|2198.7|2198.4|2199.3|2199|2199.3|2199|2198.7|2198.4|32
1640181020000|2021-12-22 13:50:20|2199.2|2198.9|2199.1|2198.8|2199.3|2199|2199|2198.7|10
1640181030000|2021-12-22 13:50:30|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.6|2198.3|35
1640181040000|2021-12-22 13:50:40|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.7|2198.4|5
1640181050000|2021-12-22 13:50:50|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|5
1640181060000|2021-12-22 13:51:00|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|9
1640181070000|2021-12-22 13:51:10|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|10
1640181080000|2021-12-22 13:51:20|2199.3|2199|2199|2198.7|2199.3|2199|2198.9|2198.6|15
1640181090000|2021-12-22 13:51:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|6
1640181100000|2021-12-22 13:51:40|2199.5|2199.2|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|17
1640181110000|2021-12-22 13:51:50|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.2|2198.9|47
1640181120000|2021-12-22 13:52:00|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.2|2198.9|13
1640181130000|2021-12-22 13:52:10|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|8
1640181140000|2021-12-22 13:52:20|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|23
1640181150000|2021-12-22 13:52:30|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.2|2199.9|16
1640181160000|2021-12-22 13:52:40|2200.5|2200.2|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|26
1640181170000|2021-12-22 13:52:50|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|12
1640181180000|2021-12-22 13:53:00|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2199.7|2199.4|17
1640181190000|2021-12-22 13:53:10|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.6|2199.3|7
1640181200000|2021-12-22 13:53:20|2199.9|2199.6|2199.6|2199.3|2200|2199.7|2199.6|2199.3|6
1640181210000|2021-12-22 13:53:30|2199.7|2199.4|2199.9|2199.6|2200|2199.7|2199.7|2199.4|4
1640181220000|2021-12-22 13:53:40|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|1
1640181230000|2021-12-22 13:53:50|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.2|2198.9|11
1640181240000|2021-12-22 13:54:00|2199.4|2199.1|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|7
1640181250000|2021-12-22 13:54:10|2199.4|2199.1|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|8
1640181260000|2021-12-22 13:54:20|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.5|2198.2|23
1640181270000|2021-12-22 13:54:30|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198.1|2197.8|26
1640181280000|2021-12-22 13:54:40|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|6
1640181290000|2021-12-22 13:54:50|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|28
1640181300000|2021-12-22 13:55:00|2198.4|2198.1|2199.4|2199.1|2199.6|2199.3|2198.4|2198.1|7
1640181310000|2021-12-22 13:55:10|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|0
1640181320000|2021-12-22 13:55:20|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|67
1640181330000|2021-12-22 13:55:30|2198.7|2198.4|2199|2198.7|2199.1|2198.8|2198.7|2198.4|3
1640181340000|2021-12-22 13:55:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|1
1640181350000|2021-12-22 13:55:50|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|1
1640181360000|2021-12-22 13:56:00|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|25
1640181370000|2021-12-22 13:56:10|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198|2197.7|9
1640181380000|2021-12-22 13:56:20|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.5|2197.2|12
1640181390000|2021-12-22 13:56:30|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|3
1640181400000|2021-12-22 13:56:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1640181410000|2021-12-22 13:56:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|4
1640181420000|2021-12-22 13:57:00|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198|2197.7|0
1640181430000|2021-12-22 13:57:10|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1640181440000|2021-12-22 13:57:20|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|3
1640181450000|2021-12-22 13:57:30|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2198|2197.7|2
1640181470000|2021-12-22 13:57:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|87
1640181480000|2021-12-22 13:58:00|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|22
1640181490000|2021-12-22 13:58:10|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|6
1640181510000|2021-12-22 13:58:30|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|4
1640181520000|2021-12-22 13:58:40|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|12
1640181530000|2021-12-22 13:58:50|2197.6|2197.3|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|5
1640181540000|2021-12-22 13:59:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|2
1640181550000|2021-12-22 13:59:10|2198|2197.7|2198.2|2197.9|2198.3|2198|2198|2197.7|0
1640181560000|2021-12-22 13:59:20|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|3
1640181570000|2021-12-22 13:59:30|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|5
1640181580000|2021-12-22 13:59:40|2197.9|2197.6|2197.5|2197.2|2198|2197.7|2197.5|2197.2|13
1640181590000|2021-12-22 13:59:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|3
1640181600000|2021-12-22 14:00:00|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|14
1640181610000|2021-12-22 14:00:10|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|46
1640181620000|2021-12-22 14:00:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|11
1640181630000|2021-12-22 14:00:30|2198.1|2197.8|2198.3|2198|2198.4|2198.1|2198.1|2197.8|8
1640181640000|2021-12-22 14:00:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|13
1640181650000|2021-12-22 14:00:50|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.3|2198|8
1640181660000|2021-12-22 14:01:00|2198.2|2197.9|2197.6|2197.3|2198.2|2197.9|2197.3|2197|31
1640181670000|2021-12-22 14:01:10|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.2|2196.9|9
1640181680000|2021-12-22 14:01:20|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|10
1640181690000|2021-12-22 14:01:30|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|10
1640181700000|2021-12-22 14:01:40|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|10
1640181710000|2021-12-22 14:01:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|16
1640181720000|2021-12-22 14:02:00|2197.5|2197.2|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|18
1640181730000|2021-12-22 14:02:10|2197.6|2197.3|2197.1|2196.8|2197.6|2197.3|2197.1|2196.8|26
1640181740000|2021-12-22 14:02:20|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|10
1640181750000|2021-12-22 14:02:30|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|7
1640181760000|2021-12-22 14:02:40|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.5|2197.2|25
1640181770000|2021-12-22 14:02:50|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.7|2197.4|7
1640181780000|2021-12-22 14:03:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2198|2197.7|5
1640181790000|2021-12-22 14:03:10|||||||||1
1640181800000|2021-12-22 14:03:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|3
1640181810000|2021-12-22 14:03:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1640181820000|2021-12-22 14:03:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1640181830000|2021-12-22 14:03:50|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|6
1640181840000|2021-12-22 14:04:00|2198.1|2197.8|2198.3|2198|2198.3|2198|2198|2197.7|7
1640181850000|2021-12-22 14:04:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1640181860000|2021-12-22 14:04:20|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|67
1640181870000|2021-12-22 14:04:30|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|8
1640181880000|2021-12-22 14:04:40|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|0
1640181890000|2021-12-22 14:04:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|4
1640181900000|2021-12-22 14:05:00|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|47
1640181910000|2021-12-22 14:05:10|2197.6|2197.3|2197.9|2197.6|2198|2197.7|2197.5|2197.2|18
1640181920000|2021-12-22 14:05:20|2198|2197.7|2198.3|2198|2198.4|2198.1|2198|2197.7|12
1640181930000|2021-12-22 14:05:30|2198.5|2198.2|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|17
1640181940000|2021-12-22 14:05:40|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.8|2198.5|19
1640181950000|2021-12-22 14:05:50|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.3|2199|21
1640181960000|2021-12-22 14:06:00|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|7
1640181970000|2021-12-22 14:06:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|8
1640181980000|2021-12-22 14:06:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|1
1640181990000|2021-12-22 14:06:30|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.3|2199|4
1640182000000|2021-12-22 14:06:40|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|15
1640182010000|2021-12-22 14:06:50|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|23
1640182020000|2021-12-22 14:07:00|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2200|2199.7|15
1640182030000|2021-12-22 14:07:10|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.3|2200|15
1640182040000|2021-12-22 14:07:20|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|21
1640182050000|2021-12-22 14:07:30|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|8
1640182060000|2021-12-22 14:07:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|3
1640182070000|2021-12-22 14:07:50|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|7
1640182080000|2021-12-22 14:08:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|4
1640182090000|2021-12-22 14:08:10|2200.6|2200.3|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|7
1640182100000|2021-12-22 14:08:20|2200.2|2199.9|2200.3|2200|2200.3|2200|2200|2199.7|18
1640182110000|2021-12-22 14:08:30|2200.4|2200.1|2200.1|2199.8|2200.5|2200.2|2199.5|2199.2|102
1640182120000|2021-12-22 14:08:40|2200|2199.7|2200.1|2199.8|2200.4|2200.1|2200|2199.7|16
1640182130000|2021-12-22 14:08:50|2200|2199.7|2199.6|2199.3|2200.1|2199.8|2199.5|2199.2|43
1640182140000|2021-12-22 14:09:00|2199.7|2199.4|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|12
1640182150000|2021-12-22 14:09:10|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|10
1640182160000|2021-12-22 14:09:20|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|8
1640182170000|2021-12-22 14:09:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|13
1640182180000|2021-12-22 14:09:40|2199.3|2199|2200.1|2199.8|2200.1|2199.8|2199.3|2199|29
1640182190000|2021-12-22 14:09:50|2200|2199.7|2200.4|2200.1|2200.5|2200.2|2200|2199.7|27
1640182200000|2021-12-22 14:10:00|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|4
1640182210000|2021-12-22 14:10:10|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|12
1640182220000|2021-12-22 14:10:20|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|27
1640182230000|2021-12-22 14:10:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|16
1640182240000|2021-12-22 14:10:40|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|15
1640182250000|2021-12-22 14:10:50|2200.7|2200.4|2200.3|2200|2200.7|2200.4|2200.3|2200|50
1640182260000|2021-12-22 14:11:00|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|14
1640182270000|2021-12-22 14:11:10|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|14
1640182280000|2021-12-22 14:11:20|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|9
1640182290000|2021-12-22 14:11:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|3
1640182300000|2021-12-22 14:11:40|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|30
1640182310000|2021-12-22 14:11:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|5
1640182320000|2021-12-22 14:12:00|2199.6|2199.3|2199.9|2199.6|2200.2|2199.9|2199.5|2199.2|65
1640182330000|2021-12-22 14:12:10|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|1
1640182340000|2021-12-22 14:12:20|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1640182350000|2021-12-22 14:12:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|4
1640182360000|2021-12-22 14:12:40|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|1
1640182370000|2021-12-22 14:12:50|||||||||2
1640182380000|2021-12-22 14:13:00|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|3
1640182390000|2021-12-22 14:13:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|2
1640182400000|2021-12-22 14:13:20|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|1
1640182420000|2021-12-22 14:13:40|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|1
1640182430000|2021-12-22 14:13:50|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|1
1640182440000|2021-12-22 14:14:00|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|4
1640182450000|2021-12-22 14:14:10|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|4
1640182460000|2021-12-22 14:14:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|4
1640182470000|2021-12-22 14:14:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|2
1640182480000|2021-12-22 14:14:40|2199.6|2199.3|2200.2|2199.9|2200.2|2199.9|2199.6|2199.3|8
1640182490000|2021-12-22 14:14:50|2200.3|2200|2200.8|2200.5|2200.8|2200.5|2200.3|2200|22
1640182500000|2021-12-22 14:15:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|18
1640182510000|2021-12-22 14:15:10|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|36
1640182520000|2021-12-22 14:15:20|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.6|2200.3|51
1640182530000|2021-12-22 14:15:30|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|2
1640182540000|2021-12-22 14:15:40|2200.7|2200.4|2201|2200.7|2201.1|2200.8|2200.7|2200.4|20
1640182550000|2021-12-22 14:15:50|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.8|2200.5|4
1640182560000|2021-12-22 14:16:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|7
1640182570000|2021-12-22 14:16:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|6
1640182580000|2021-12-22 14:16:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|7
1640182590000|2021-12-22 14:16:30|2200.9|2200.6|2201.3|2201|2201.4|2201.1|2200.8|2200.5|24
1640182600000|2021-12-22 14:16:40|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|17
1640182610000|2021-12-22 14:16:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|20
1640182620000|2021-12-22 14:17:00|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|9
1640182630000|2021-12-22 14:17:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|6
1640182640000|2021-12-22 14:17:20|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|4
1640182650000|2021-12-22 14:17:30|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|9
1640182660000|2021-12-22 14:17:40|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|2
1640182670000|2021-12-22 14:17:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1640182680000|2021-12-22 14:18:00|2200.8|2200.5|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|12
1640182690000|2021-12-22 14:18:10|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|22
1640182700000|2021-12-22 14:18:20|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.7|2200.4|20
1640182710000|2021-12-22 14:18:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|18
1640182720000|2021-12-22 14:18:40|2200.5|2200.2|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|14
1640182730000|2021-12-22 14:18:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|3
1640182740000|2021-12-22 14:19:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|6
1640182750000|2021-12-22 14:19:10|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|4
1640182760000|2021-12-22 14:19:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1640182770000|2021-12-22 14:19:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1640182780000|2021-12-22 14:19:40|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2201|2200.7|3
1640182790000|2021-12-22 14:19:50|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|5
1640182800000|2021-12-22 14:20:00|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|3
1640182810000|2021-12-22 14:20:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|12
1640182820000|2021-12-22 14:20:20|2200.7|2200.4|2200|2199.7|2200.7|2200.4|2200|2199.7|23
1640182830000|2021-12-22 14:20:30|2199.9|2199.6|2200.2|2199.9|2200.3|2200|2199.9|2199.6|20
1640182840000|2021-12-22 14:20:40|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|2
1640182850000|2021-12-22 14:20:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|1
1640182860000|2021-12-22 14:21:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|3
1640182870000|2021-12-22 14:21:10|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|7
1640182880000|2021-12-22 14:21:20|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|5
1640182890000|2021-12-22 14:21:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|3
1640182900000|2021-12-22 14:21:40|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|6
1640182910000|2021-12-22 14:21:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|1
1640182920000|2021-12-22 14:22:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|3
1640182930000|2021-12-22 14:22:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|2
1640182940000|2021-12-22 14:22:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1640182950000|2021-12-22 14:22:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|1
1640182960000|2021-12-22 14:22:40|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.3|2199|6
1640182970000|2021-12-22 14:22:50|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|6
1640182980000|2021-12-22 14:23:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|2
1640182990000|2021-12-22 14:23:10|2199.9|2199.6|2200|2199.7|2200.1|2199.8|2199.8|2199.5|4
1640183000000|2021-12-22 14:23:20|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|16
1640183010000|2021-12-22 14:23:30|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.7|2199.4|10
1640183020000|2021-12-22 14:23:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1640183030000|2021-12-22 14:23:50|2199.5|2199.2|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|3
1640183040000|2021-12-22 14:24:00|2199.8|2199.5|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|19
1640183050000|2021-12-22 14:24:10|2199.6|2199.3|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|13
1640183060000|2021-12-22 14:24:20|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|12
1640183070000|2021-12-22 14:24:30|2199.9|2199.6|2199.2|2198.9|2200|2199.7|2199.2|2198.9|43
1640183080000|2021-12-22 14:24:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|8
1640183090000|2021-12-22 14:24:50|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.6|2198.3|15
1640183100000|2021-12-22 14:25:00|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199|2198.7|14
1640183110000|2021-12-22 14:25:10|2199.7|2199.4|2199.8|2199.5|2200|2199.7|2199.7|2199.4|23
1640183120000|2021-12-22 14:25:20|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|14
1640183130000|2021-12-22 14:25:30|2200.1|2199.8|2199.5|2199.2|2200.1|2199.8|2199.5|2199.2|35
1640183140000|2021-12-22 14:25:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1640183150000|2021-12-22 14:25:50|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|14
1640183160000|2021-12-22 14:26:00|2199.4|2199.1|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|7
1640183170000|2021-12-22 14:26:10|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.4|2198.1|30
1640183180000|2021-12-22 14:26:20|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|13
1640183190000|2021-12-22 14:26:30|2198.8|2198.5|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|8
1640183200000|2021-12-22 14:26:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|21
1640183210000|2021-12-22 14:26:50|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|10
1640183220000|2021-12-22 14:27:00|2198.8|2198.5|2198.8|2198.5|2199|2198.7|2198.7|2198.4|17
1640183230000|2021-12-22 14:27:10|2198.7|2198.4|2199.2|2198.9|2199.3|2199|2198.7|2198.4|12
1640183240000|2021-12-22 14:27:20|2199.3|2199|2199.3|2199|2199.3|2199|2199|2198.7|18
1640183250000|2021-12-22 14:27:30|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2198.8|2198.5|22
1640183260000|2021-12-22 14:27:40|2199.1|2198.8|2199.5|2199.2|2199.7|2199.4|2199|2198.7|25
1640183270000|2021-12-22 14:27:50|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|2
1640183280000|2021-12-22 14:28:00|2199.7|2199.4|2200.4|2200.1|2200.4|2200.1|2199.7|2199.4|29
1640183290000|2021-12-22 14:28:10|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|9
1640183300000|2021-12-22 14:28:20|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.7|2199.4|3
1640183310000|2021-12-22 14:28:30|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|2
1640183320000|2021-12-22 14:28:40|2199.9|2199.6|2199.7|2199.4|2200.1|2199.8|2199.6|2199.3|4
1640183330000|2021-12-22 14:28:50|2199.6|2199.3|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|20
1640183340000|2021-12-22 14:29:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|4
1640183350000|2021-12-22 14:29:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|7
1640183360000|2021-12-22 14:29:20|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.2|2198.9|21
1640183370000|2021-12-22 14:29:30|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|26
1640183380000|2021-12-22 14:29:40|2199.7|2199.4|2200|2199.7|2200.1|2199.8|2199.6|2199.3|13
1640183390000|2021-12-22 14:29:50|2199.9|2199.6|2198.4|2198.1|2199.9|2199.6|2198.4|2198.1|94
1640183400000|2021-12-22 14:30:00|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2194.5|2194.2|1283
1640183410000|2021-12-22 14:30:10|2196.6|2196.3|2197.4|2197.1|2197.4|2197.1|2195.8|2195.5|432
1640183420000|2021-12-22 14:30:20|2197.3|2197|2197.3|2197|2198.4|2198.1|2196.8|2196.5|231
1640183430000|2021-12-22 14:30:30|2197.2|2196.9|2198.8|2198.5|2199|2198.7|2197.1|2196.8|211
1640183440000|2021-12-22 14:30:40|2198.9|2198.6|2197.7|2197.4|2198.9|2198.6|2197.7|2197.4|135
1640183450000|2021-12-22 14:30:50|2197.1|2196.8|2197|2196.7|2197.3|2197|2196.5|2196.2|206
1640183460000|2021-12-22 14:31:00|2196.9|2196.6|2196.3|2196|2197.2|2196.9|2196|2195.7|184
1640183470000|2021-12-22 14:31:10|2196.2|2195.9|2197.1|2196.8|2197.8|2197.5|2196.2|2195.9|218
1640183480000|2021-12-22 14:31:20|2197|2196.7|2196.2|2195.9|2197|2196.7|2196.1|2195.8|178
1640183490000|2021-12-22 14:31:30|2196.3|2196|2196.4|2196.1|2196.6|2196.3|2195.5|2195.2|136
1640183500000|2021-12-22 14:31:40|2196.6|2196.3|2196|2195.7|2196.7|2196.4|2195.8|2195.5|106
1640183510000|2021-12-22 14:31:50|2195.9|2195.6|2195.7|2195.4|2196.1|2195.8|2195.2|2194.9|122
1640183520000|2021-12-22 14:32:00|2195.4|2195.1|2194.6|2194.3|2195.7|2195.4|2194.5|2194.2|272
1640183530000|2021-12-22 14:32:10|2194.4|2194.1|2193.4|2193.1|2194.4|2194.1|2193.1|2192.8|234
1640183540000|2021-12-22 14:32:20|2193.5|2193.2|2194.2|2193.9|2194.6|2194.3|2193.4|2193.1|147
1640183550000|2021-12-22 14:32:30|2194.1|2193.8|2192.9|2192.6|2194.3|2194|2192.9|2192.6|170
1640183560000|2021-12-22 14:32:40|2193|2192.7|2193.4|2193.1|2193.6|2193.3|2193|2192.7|73
1640183570000|2021-12-22 14:32:50|2193.5|2193.2|2192.8|2192.5|2193.5|2193.2|2192.6|2192.3|211
1640183580000|2021-12-22 14:33:00|2192.6|2192.3|2194.6|2194.3|2195.6|2195.3|2192.6|2192.3|399
1640183590000|2021-12-22 14:33:10|2194.5|2194.2|2195.7|2195.4|2195.7|2195.4|2194.2|2193.9|149
1640183600000|2021-12-22 14:33:20|2195.8|2195.5|2195.2|2194.9|2196|2195.7|2194.8|2194.5|90
1640183610000|2021-12-22 14:33:30|2195.3|2195|2197.6|2197.3|2197.6|2197.3|2195.3|2195|290
1640183620000|2021-12-22 14:33:40|2197.5|2197.2|2198|2197.7|2198.2|2197.9|2197|2196.7|146
1640183630000|2021-12-22 14:33:50|2197.9|2197.6|2198.2|2197.9|2198.4|2198.1|2197.3|2197|167
1640183640000|2021-12-22 14:34:00|2198.3|2198|2198.6|2198.3|2199.1|2198.8|2198|2197.7|157
1640183650000|2021-12-22 14:34:10|2198.9|2198.6|2197.8|2197.5|2199.1|2198.8|2197.6|2197.3|100
1640183660000|2021-12-22 14:34:20|2197.7|2197.4|2197|2196.7|2197.7|2197.4|2195.9|2195.6|251
1640183670000|2021-12-22 14:34:30|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.1|2195.8|107
1640183680000|2021-12-22 14:34:40|2196.2|2195.9|2193.9|2193.6|2196.2|2195.9|2193.9|2193.6|390
1640183690000|2021-12-22 14:34:50|2194.1|2193.8|2194.3|2194|2194.8|2194.5|2193.2|2192.9|273
1640183700000|2021-12-22 14:35:00|2194.2|2193.9|2193|2192.7|2194.4|2194.1|2192.5|2192.2|350
1640183710000|2021-12-22 14:35:10|2192.8|2192.5|2196.1|2195.8|2196.1|2195.8|2192.6|2192.3|250
1640183720000|2021-12-22 14:35:20|2196|2195.7|2195.1|2194.8|2196.2|2195.9|2195|2194.7|168
1640183730000|2021-12-22 14:35:30|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2194.1|2193.8|149
1640183740000|2021-12-22 14:35:40|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2193|2192.7|234
1640183750000|2021-12-22 14:35:50|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2193.9|2193.6|56
1640183760000|2021-12-22 14:36:00|2194.8|2194.5|2195.4|2195.1|2195.6|2195.3|2194.3|2194|125
1640183770000|2021-12-22 14:36:10|2195.2|2194.9|2195.2|2194.9|2195.8|2195.5|2195.2|2194.9|63
1640183780000|2021-12-22 14:36:20|2195.3|2195|2196.1|2195.8|2196.3|2196|2195.1|2194.8|139
1640183790000|2021-12-22 14:36:30|2196|2195.7|2196.2|2195.9|2196.3|2196|2195.6|2195.3|87
1640183800000|2021-12-22 14:36:40|2196.3|2196|2196.1|2195.8|2196.7|2196.4|2196.1|2195.8|137
1640183810000|2021-12-22 14:36:50|2196|2195.7|2195.7|2195.4|2196.5|2196.2|2194.9|2194.6|100
1640183820000|2021-12-22 14:37:00|2195.6|2195.3|2195.3|2195|2196.8|2196.5|2194.9|2194.6|129
1640183830000|2021-12-22 14:37:10|2195.4|2195.1|2195.7|2195.4|2195.9|2195.6|2195|2194.7|106
1640183840000|2021-12-22 14:37:20|2195.8|2195.5|2195|2194.7|2195.8|2195.5|2194.7|2194.4|82
1640183850000|2021-12-22 14:37:30|2194.8|2194.5|2193.5|2193.2|2194.8|2194.5|2193.5|2193.2|153
1640183860000|2021-12-22 14:37:40|2193.6|2193.3|2194.7|2194.4|2195.5|2195.2|2193.6|2193.3|111
1640183870000|2021-12-22 14:37:50|2194.5|2194.2|2194.9|2194.6|2195|2194.7|2193.4|2193.1|108
1640183880000|2021-12-22 14:38:00|2194.6|2194.3|2195.2|2194.9|2195.5|2195.2|2194.6|2194.3|108
1640183890000|2021-12-22 14:38:10|2195|2194.7|2196.2|2195.9|2196.5|2196.2|2195|2194.7|198
1640183900000|2021-12-22 14:38:20|2196|2195.7|2196.5|2196.2|2196.5|2196.2|2195.5|2195.2|100
1640183910000|2021-12-22 14:38:30|2196.9|2196.6|2197.7|2197.4|2198|2197.7|2196.9|2196.6|201
1640183920000|2021-12-22 14:38:40|2197.8|2197.5|2200|2199.7|2200|2199.7|2197.8|2197.5|273
1640183930000|2021-12-22 14:38:50|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2199.3|2199|139
1640183940000|2021-12-22 14:39:00|2200.2|2199.9|2201.8|2201.5|2201.8|2201.5|2200.2|2199.9|244
1640183950000|2021-12-22 14:39:10|2202|2201.7|2202.8|2202.5|2202.8|2202.5|2201.8|2201.5|150
1640183960000|2021-12-22 14:39:20|2202.7|2202.4|2203.2|2202.9|2203.7|2203.4|2202.7|2202.4|256
1640183970000|2021-12-22 14:39:30|2203.4|2203.1|2202.3|2202|2203.4|2203.1|2201.2|2200.9|205
1640183980000|2021-12-22 14:39:40|2202.4|2202.1|2201.9|2201.6|2202.5|2202.2|2201.6|2201.3|127
1640183990000|2021-12-22 14:39:50|2201.8|2201.5|2202.6|2202.3|2202.6|2202.3|2201.3|2201|148
1640184000000|2021-12-22 14:40:00|2202.3|2202|2197.9|2197.6|2202.3|2202|2197.9|2197.6|467
1640184010000|2021-12-22 14:40:10|2197.8|2197.5|2197.8|2197.5|2198.5|2198.2|2196.7|2196.4|332
1640184020000|2021-12-22 14:40:20|2198.2|2197.9|2199.5|2199.2|2199.5|2199.2|2198.2|2197.9|169
1640184030000|2021-12-22 14:40:30|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.1|2198.8|165
1640184040000|2021-12-22 14:40:40|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2198.9|2198.6|122
1640184050000|2021-12-22 14:40:50|2198.7|2198.4|2197.7|2197.4|2198.7|2198.4|2197.7|2197.4|122
1640184060000|2021-12-22 14:41:00|2197|2196.7|2194.2|2193.9|2197|2196.7|2194|2193.7|394
1640184070000|2021-12-22 14:41:10|2194.5|2194.2|2195.3|2195|2196.2|2195.9|2194.5|2194.2|196
1640184080000|2021-12-22 14:41:20|2195.2|2194.9|2197.3|2197|2197.6|2197.3|2195|2194.7|122
1640184090000|2021-12-22 14:41:30|2197.4|2197.1|2198.4|2198.1|2198.5|2198.2|2197.3|2197|162
1640184100000|2021-12-22 14:41:40|2198.5|2198.2|2198.4|2198.1|2198.8|2198.5|2197.7|2197.4|64
1640184110000|2021-12-22 14:41:50|2198.7|2198.4|2198.2|2197.9|2198.9|2198.6|2198|2197.7|95
1640184120000|2021-12-22 14:42:00|2198.3|2198|2199|2198.7|2199.5|2199.2|2197.4|2197.1|181
1640184130000|2021-12-22 14:42:10|2199.2|2198.9|2199.1|2198.8|2199.6|2199.3|2198.9|2198.6|117
1640184140000|2021-12-22 14:42:20|2199.2|2198.9|2199.5|2199.2|2200.4|2200.1|2198.9|2198.6|177
1640184150000|2021-12-22 14:42:30|2199.4|2199.1|2200.8|2200.5|2200.8|2200.5|2198.6|2198.3|121
1640184160000|2021-12-22 14:42:40|2200.9|2200.6|2201.3|2201|2201.4|2201.1|2200.5|2200.2|123
1640184170000|2021-12-22 14:42:50|2201.5|2201.2|2202.1|2201.8|2202.2|2201.9|2201.3|2201|99
1640184180000|2021-12-22 14:43:00|2202.2|2201.9|2201.4|2201.1|2202.2|2201.9|2201.1|2200.8|135
1640184190000|2021-12-22 14:43:10|2201.5|2201.2|2202.7|2202.4|2203|2202.7|2201.5|2201.2|145
1640184200000|2021-12-22 14:43:20|2202.8|2202.5|2201.9|2201.6|2203|2202.7|2201.9|2201.6|90
1640184210000|2021-12-22 14:43:30|2202|2201.7|2201.8|2201.5|2202.5|2202.2|2201.6|2201.3|65
1640184220000|2021-12-22 14:43:40|2201.7|2201.4|2203.1|2202.8|2203.2|2202.9|2201.7|2201.4|141
1640184230000|2021-12-22 14:43:50|2203|2202.7|2203.9|2203.6|2203.9|2203.6|2202.9|2202.6|99
1640184240000|2021-12-22 14:44:00|2203.5|2203.2|2204.2|2203.9|2204.2|2203.9|2203.1|2202.8|157
1640184250000|2021-12-22 14:44:10|2203.9|2203.6|2204.5|2204.2|2204.9|2204.6|2203.7|2203.4|151
1640184260000|2021-12-22 14:44:20|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2203.9|2203.6|72
1640184270000|2021-12-22 14:44:30|2204.2|2203.9|2204.9|2204.6|2204.9|2204.6|2203.9|2203.6|69
1640184280000|2021-12-22 14:44:40|2204.8|2204.5|2205.1|2204.8|2205.2|2204.9|2204.7|2204.4|80
1640184290000|2021-12-22 14:44:50|2205|2204.7|2205|2204.7|2205.9|2205.6|2205|2204.7|221
1640184300000|2021-12-22 14:45:00|2204.5|2204.2|2203.4|2203.1|2205.2|2204.9|2203.3|2203|252
1640184310000|2021-12-22 14:45:10|2203.7|2203.4|2204.6|2204.3|2204.6|2204.3|2203.5|2203.2|110
1640184320000|2021-12-22 14:45:20|2204.8|2204.5|2203.8|2203.5|2204.8|2204.5|2203.5|2203.2|219
1640184330000|2021-12-22 14:45:30|2203.7|2203.4|2205|2204.7|2205.1|2204.8|2203.7|2203.4|123
1640184340000|2021-12-22 14:45:40|2204.8|2204.5|2205.3|2205|2205.5|2205.2|2204.4|2204.1|140
1640184350000|2021-12-22 14:45:50|2205|2204.7|2205.2|2204.9|2205.5|2205.2|2204.7|2204.4|108
1640184360000|2021-12-22 14:46:00|2205.3|2205|2204.4|2204.1|2205.6|2205.3|2203.5|2203.2|164
1640184370000|2021-12-22 14:46:10|2204.3|2204|2202.2|2201.9|2204.3|2204|2202.2|2201.9|131
1640184380000|2021-12-22 14:46:20|2202.3|2202|2201.7|2201.4|2202.3|2202|2200.8|2200.5|182
1640184390000|2021-12-22 14:46:30|2201.6|2201.3|2201.7|2201.4|2202.2|2201.9|2201.2|2200.9|65
1640184400000|2021-12-22 14:46:40|2201.9|2201.6|2202.6|2202.3|2202.7|2202.4|2201.9|2201.6|63
1640184410000|2021-12-22 14:46:50|2202.5|2202.2|2203.5|2203.2|2203.6|2203.3|2202.3|2202|143
1640184420000|2021-12-22 14:47:00|2203.6|2203.3|2202.6|2202.3|2203.6|2203.3|2202.6|2202.3|156
1640184430000|2021-12-22 14:47:10|2202.7|2202.4|2201.6|2201.3|2202.7|2202.4|2201.4|2201.1|162
1640184440000|2021-12-22 14:47:20|2201.4|2201.1|2203.1|2202.8|2203.3|2203|2201.4|2201.1|242
1640184450000|2021-12-22 14:47:30|2203.2|2202.9|2203.3|2203|2203.5|2203.2|2203|2202.7|99
1640184460000|2021-12-22 14:47:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2202.7|2202.4|81
1640184470000|2021-12-22 14:47:50|2203.3|2203|2203.8|2203.5|2204|2203.7|2203.2|2202.9|99
1640184480000|2021-12-22 14:48:00|2203.7|2203.4|2203.1|2202.8|2203.8|2203.5|2202.7|2202.4|174
1640184490000|2021-12-22 14:48:10|2203.2|2202.9|2203.5|2203.2|2203.8|2203.5|2202.8|2202.5|84
1640184500000|2021-12-22 14:48:20|2203.6|2203.3|2202.5|2202.2|2203.7|2203.4|2202.5|2202.2|104
1640184510000|2021-12-22 14:48:30|2202.6|2202.3|2201.4|2201.1|2202.6|2202.3|2201.2|2200.9|120
1640184520000|2021-12-22 14:48:40|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2200.7|2200.4|92
1640184530000|2021-12-22 14:48:50|2201.6|2201.3|2200.4|2200.1|2201.7|2201.4|2200.1|2199.8|120
1640184540000|2021-12-22 14:49:00|2200.7|2200.4|2198.7|2198.4|2201.1|2200.8|2198.6|2198.3|138
1640184550000|2021-12-22 14:49:10|2198.8|2198.5|2197.5|2197.2|2198.8|2198.5|2196.8|2196.5|196
1640184560000|2021-12-22 14:49:20|2197.4|2197.1|2197.3|2197|2197.9|2197.6|2197|2196.7|95
1640184570000|2021-12-22 14:49:30|2197.4|2197.1|2197.6|2197.3|2197.9|2197.6|2196.9|2196.6|54
1640184580000|2021-12-22 14:49:40|2198|2197.7|2197.7|2197.4|2198.2|2197.9|2197.5|2197.2|64
1640184590000|2021-12-22 14:49:50|2197.6|2197.3|2196.7|2196.4|2197.6|2197.3|2196|2195.7|190
1640184600000|2021-12-22 14:50:00|2196.5|2196.2|2195.6|2195.3|2197.3|2197|2195.6|2195.3|283
1640184610000|2021-12-22 14:50:10|2195.9|2195.6|2196.5|2196.2|2196.5|2196.2|2195.2|2194.9|130
1640184620000|2021-12-22 14:50:20|2196.3|2196|2195.1|2194.8|2196.3|2196|2195.1|2194.8|62
1640184630000|2021-12-22 14:50:30|2194.8|2194.5|2195.6|2195.3|2195.7|2195.4|2194.5|2194.2|121
1640184640000|2021-12-22 14:50:40|2195.4|2195.1|2195.2|2194.9|2195.5|2195.2|2194.7|2194.4|91
1640184650000|2021-12-22 14:50:50|2195|2194.7|2193.2|2192.9|2195|2194.7|2193.1|2192.8|117
1640184660000|2021-12-22 14:51:00|2193.4|2193.1|2195.6|2195.3|2195.6|2195.3|2193.4|2193.1|223
1640184670000|2021-12-22 14:51:10|2195.8|2195.5|2195.8|2195.5|2196.3|2196|2195.6|2195.3|125
1640184680000|2021-12-22 14:51:20|2195.7|2195.4|2195.3|2195|2195.7|2195.4|2194.9|2194.6|71
1640184690000|2021-12-22 14:51:30|2195.2|2194.9|2193.6|2193.3|2195.3|2195|2193.3|2193|84
1640184700000|2021-12-22 14:51:40|2193.5|2193.2|2192.6|2192.3|2194.1|2193.8|2192.6|2192.3|174
1640184710000|2021-12-22 14:51:50|2192.1|2191.8|2191.1|2190.8|2192.1|2191.8|2190.4|2190.1|471
1640184720000|2021-12-22 14:52:00|2191.2|2190.9|2193.1|2192.8|2193.2|2192.9|2191|2190.7|245
1640184730000|2021-12-22 14:52:10|2193|2192.7|2192.4|2192.1|2194|2193.7|2192.1|2191.8|228
1640184740000|2021-12-22 14:52:20|2192.5|2192.2|2193.4|2193.1|2193.4|2193.1|2192.5|2192.2|117
1640184750000|2021-12-22 14:52:30|2193.5|2193.2|2194|2193.7|2194.1|2193.8|2193.1|2192.8|89
1640184760000|2021-12-22 14:52:40|2193.9|2193.6|2195.7|2195.4|2196|2195.7|2193.9|2193.6|206
1640184770000|2021-12-22 14:52:50|2196|2195.7|2196.7|2196.4|2197.3|2197|2196|2195.7|249
1640184780000|2021-12-22 14:53:00|2196.2|2195.9|2196.7|2196.4|2196.7|2196.4|2195.4|2195.1|148
1640184790000|2021-12-22 14:53:10|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2195.9|2195.6|99
1640184800000|2021-12-22 14:53:20|2196.5|2196.2|2196.7|2196.4|2196.8|2196.5|2196.2|2195.9|154
1640184810000|2021-12-22 14:53:30|2196.6|2196.3|2196.6|2196.3|2197.8|2197.5|2196.6|2196.3|163
1640184820000|2021-12-22 14:53:40|2196.7|2196.4|2196.7|2196.4|2197|2196.7|2196.1|2195.8|55
1640184830000|2021-12-22 14:53:50|2196.6|2196.3|2197.3|2197|2197.5|2197.2|2196.6|2196.3|50
1640184840000|2021-12-22 14:54:00|2196.8|2196.5|2197.5|2197.2|2197.9|2197.6|2196.8|2196.5|99
1640184850000|2021-12-22 14:54:10|2197|2196.7|2195.6|2195.3|2197|2196.7|2195.4|2195.1|146
1640184860000|2021-12-22 14:54:20|2195.7|2195.4|2196.1|2195.8|2196.2|2195.9|2195.6|2195.3|51
1640184870000|2021-12-22 14:54:30|2196|2195.7|2195.9|2195.6|2196.2|2195.9|2195.6|2195.3|35
1640184880000|2021-12-22 14:54:40|2196|2195.7|2197.8|2197.5|2197.8|2197.5|2195.9|2195.6|38
1640184890000|2021-12-22 14:54:50|2197.9|2197.6|2198.9|2198.6|2199.1|2198.8|2197.7|2197.4|96
1640184900000|2021-12-22 14:55:00|2198.1|2197.8|2197.8|2197.5|2198.8|2198.5|2197.5|2197.2|147
1640184910000|2021-12-22 14:55:10|2197.9|2197.6|2198.8|2198.5|2199.1|2198.8|2197.7|2197.4|99
1640184920000|2021-12-22 14:55:20|2198.9|2198.6|2200.1|2199.8|2200.1|2199.8|2198.8|2198.5|112
1640184930000|2021-12-22 14:55:30|2200.3|2200|2199.2|2198.9|2200.3|2200|2199|2198.7|101
1640184940000|2021-12-22 14:55:40|2199.3|2199|2199.7|2199.4|2199.8|2199.5|2199|2198.7|46
1640184950000|2021-12-22 14:55:50|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.1|2198.8|38
1640184960000|2021-12-22 14:56:00|2199.3|2199|2197.9|2197.6|2199.3|2199|2197.6|2197.3|135
1640184970000|2021-12-22 14:56:10|2197.7|2197.4|2199.1|2198.8|2199.5|2199.2|2197.4|2197.1|89
1640184980000|2021-12-22 14:56:20|2198.9|2198.6|2195.9|2195.6|2198.9|2198.6|2195.9|2195.6|188
1640184990000|2021-12-22 14:56:30|2196|2195.7|2195.4|2195.1|2196.3|2196|2195.2|2194.9|171
1640185000000|2021-12-22 14:56:40|2195.6|2195.3|2195.2|2194.9|2196.4|2196.1|2195.1|2194.8|105
1640185010000|2021-12-22 14:56:50|2195.4|2195.1|2196.8|2196.5|2197.1|2196.8|2195.4|2195.1|75
1640185020000|2021-12-22 14:57:00|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2195.8|2195.5|57
1640185030000|2021-12-22 14:57:10|2197|2196.7|2196.9|2196.6|2197.1|2196.8|2196.3|2196|75
1640185040000|2021-12-22 14:57:20|2197.1|2196.8|2195.4|2195.1|2197.4|2197.1|2195.2|2194.9|97
1640185050000|2021-12-22 14:57:30|2195.3|2195|2194.1|2193.8|2195.6|2195.3|2193.7|2193.4|140
1640185060000|2021-12-22 14:57:40|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.3|2193|56
1640185070000|2021-12-22 14:57:50|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2192.8|2192.5|85
1640185080000|2021-12-22 14:58:00|2192.9|2192.6|2195.1|2194.8|2195.5|2195.2|2192.8|2192.5|126
1640185090000|2021-12-22 14:58:10|2195.3|2195|2195.2|2194.9|2195.5|2195.2|2194.9|2194.6|55
1640185100000|2021-12-22 14:58:20|2195.1|2194.8|2193.3|2193|2195.1|2194.8|2193.3|2193|53
1640185110000|2021-12-22 14:58:30|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2192.6|2192.3|88
1640185120000|2021-12-22 14:58:40|2193|2192.7|2194|2193.7|2194.2|2193.9|2192.9|2192.6|33
1640185130000|2021-12-22 14:58:50|2193.9|2193.6|2194.5|2194.2|2194.5|2194.2|2193.9|2193.6|35
1640185140000|2021-12-22 14:59:00|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2193.9|2193.6|38
1640185150000|2021-12-22 14:59:10|2194.4|2194.1|2194.5|2194.2|2195.4|2195.1|2194|2193.7|69
1640185160000|2021-12-22 14:59:20|2194.8|2194.5|2194.2|2193.9|2194.8|2194.5|2194.1|2193.8|50
1640185170000|2021-12-22 14:59:30|2194.4|2194.1|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|49
1640185180000|2021-12-22 14:59:40|2194|2193.7|2194|2193.7|2194.2|2193.9|2193.8|2193.5|35
1640185190000|2021-12-22 14:59:50|2193.9|2193.6|2194|2193.7|2194.3|2194|2193.5|2193.2|45
1640185200000|2021-12-22 15:00:00|2194.3|2194|2193.8|2193.5|2194.6|2194.3|2193.7|2193.4|157
1640185210000|2021-12-22 15:00:10|2194|2193.7|2194.3|2194|2194.6|2194.3|2193.6|2193.3|110
1640185220000|2021-12-22 15:00:20|2194.2|2193.9|2194.8|2194.5|2195.1|2194.8|2194.2|2193.9|79
1640185230000|2021-12-22 15:00:30|2195.1|2194.8|2196.8|2196.5|2196.8|2196.5|2195.1|2194.8|229
1640185240000|2021-12-22 15:00:40|2197.1|2196.8|2198.8|2198.5|2198.8|2198.5|2197.1|2196.8|234
1640185250000|2021-12-22 15:00:50|2198.9|2198.6|2197.5|2197.2|2198.9|2198.6|2197.3|2197|159
1640185260000|2021-12-22 15:01:00|2197.9|2197.6|2196.6|2196.3|2198|2197.7|2196.5|2196.2|111
1640185270000|2021-12-22 15:01:10|2196.7|2196.4|2197.7|2197.4|2197.9|2197.6|2196.6|2196.3|54
1640185280000|2021-12-22 15:01:20|2197.5|2197.2|2196.8|2196.5|2197.8|2197.5|2196.4|2196.1|50
1640185290000|2021-12-22 15:01:30|2197|2196.7|2197|2196.7|2197.2|2196.9|2196.8|2196.5|23
1640185300000|2021-12-22 15:01:40|2196.9|2196.6|2196.7|2196.4|2197.4|2197.1|2196.7|2196.4|34
1640185310000|2021-12-22 15:01:50|2196.6|2196.3|2196.2|2195.9|2196.8|2196.5|2195.8|2195.5|72
1640185320000|2021-12-22 15:02:00|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2195.9|2195.6|57
1640185330000|2021-12-22 15:02:10|2196.6|2196.3|2197.3|2197|2198.2|2197.9|2196.6|2196.3|89
1640185340000|2021-12-22 15:02:20|2197.2|2196.9|2197.8|2197.5|2197.9|2197.6|2197.2|2196.9|31
1640185350000|2021-12-22 15:02:30|2197.9|2197.6|2198|2197.7|2198.5|2198.2|2197.9|2197.6|38
1640185360000|2021-12-22 15:02:40|2197.9|2197.6|2197.6|2197.3|2198.1|2197.8|2197.5|2197.2|37
1640185370000|2021-12-22 15:02:50|2197.8|2197.5|2197.9|2197.6|2198.3|2198|2197.8|2197.5|34
1640185380000|2021-12-22 15:03:00|2198|2197.7|2198.7|2198.4|2198.7|2198.4|2198|2197.7|38
1640185390000|2021-12-22 15:03:10|2198.8|2198.5|2198.2|2197.9|2199|2198.7|2197.8|2197.5|66
1640185400000|2021-12-22 15:03:20|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2197.5|2197.2|75
1640185410000|2021-12-22 15:03:30|2198|2197.7|2199.7|2199.4|2199.7|2199.4|2197.7|2197.4|88
1640185420000|2021-12-22 15:03:40|2199.6|2199.3|2198.9|2198.6|2199.9|2199.6|2198.8|2198.5|79
1640185430000|2021-12-22 15:03:50|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.3|2198|42
1640185440000|2021-12-22 15:04:00|2198.7|2198.4|2197.7|2197.4|2198.9|2198.6|2197.7|2197.4|87
1640185450000|2021-12-22 15:04:10|2197.8|2197.5|2196.8|2196.5|2198.3|2198|2196.7|2196.4|133
1640185460000|2021-12-22 15:04:20|2196.9|2196.6|2198.7|2198.4|2198.7|2198.4|2196.9|2196.6|119
1640185470000|2021-12-22 15:04:30|2198.8|2198.5|2199.8|2199.5|2200|2199.7|2198.7|2198.4|169
1640185480000|2021-12-22 15:04:40|2199.9|2199.6|2200|2199.7|2200.3|2200|2199.6|2199.3|95
1640185490000|2021-12-22 15:04:50|2199.8|2199.5|2199.4|2199.1|2200.1|2199.8|2199|2198.7|70
1640185500000|2021-12-22 15:05:00|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2198.9|2198.6|58
1640185510000|2021-12-22 15:05:10|2198.7|2198.4|2198.1|2197.8|2198.7|2198.4|2197.8|2197.5|96
1640185520000|2021-12-22 15:05:20|2197.7|2197.4|2196.9|2196.6|2197.8|2197.5|2196.8|2196.5|77
1640185530000|2021-12-22 15:05:30|2197|2196.7|2196.7|2196.4|2197.8|2197.5|2196.5|2196.2|71
1640185540000|2021-12-22 15:05:40|2197|2196.7|2195.9|2195.6|2197|2196.7|2195.8|2195.5|88
1640185550000|2021-12-22 15:05:50|2195.8|2195.5|2195.6|2195.3|2196.4|2196.1|2195.3|2195|99
1640185560000|2021-12-22 15:06:00|2195.8|2195.5|2193.7|2193.4|2196.1|2195.8|2193.5|2193.2|156
1640185570000|2021-12-22 15:06:10|2194|2193.7|2193.7|2193.4|2194.2|2193.9|2193.4|2193.1|67
1640185580000|2021-12-22 15:06:20|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.2|2192.9|41
1640185590000|2021-12-22 15:06:30|2193.5|2193.2|2194.6|2194.3|2194.6|2194.3|2192.8|2192.5|87
1640185600000|2021-12-22 15:06:40|2194.5|2194.2|2194.7|2194.4|2195|2194.7|2194.4|2194.1|79
1640185610000|2021-12-22 15:06:50|2194.4|2194.1|2193.6|2193.3|2194.4|2194.1|2193.6|2193.3|45
1640185620000|2021-12-22 15:07:00|2193.7|2193.4|2194.6|2194.3|2195|2194.7|2193.7|2193.4|46
1640185630000|2021-12-22 15:07:10|2194.4|2194.1|2194.2|2193.9|2194.8|2194.5|2194|2193.7|30
1640185640000|2021-12-22 15:07:20|2194.1|2193.8|2193.3|2193|2194.1|2193.8|2193.3|2193|36
1640185650000|2021-12-22 15:07:30|2193|2192.7|2192.9|2192.6|2193.2|2192.9|2192.8|2192.5|91
1640185660000|2021-12-22 15:07:40|2193|2192.7|2192.9|2192.6|2193.2|2192.9|2192.6|2192.3|53
1640185670000|2021-12-22 15:07:50|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2192.2|2191.9|58
1640185680000|2021-12-22 15:08:00|2193.2|2192.9|2192.1|2191.8|2193.2|2192.9|2192.1|2191.8|87
1640185690000|2021-12-22 15:08:10|2192.2|2191.9|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|88
1640185700000|2021-12-22 15:08:20|2191.9|2191.6|2192.3|2192|2192.8|2192.5|2191.9|2191.6|94
1640185710000|2021-12-22 15:08:30|2192.2|2191.9|2194.5|2194.2|2194.9|2194.6|2192.2|2191.9|132
1640185720000|2021-12-22 15:08:40|2194.6|2194.3|2195.2|2194.9|2195.3|2195|2194.5|2194.2|79
1640185730000|2021-12-22 15:08:50|2195|2194.7|2194.1|2193.8|2195.7|2195.4|2193.7|2193.4|112
1640185740000|2021-12-22 15:09:00|2194|2193.7|2193.6|2193.3|2194.7|2194.4|2193.5|2193.2|55
1640185750000|2021-12-22 15:09:10|2193.7|2193.4|2193.2|2192.9|2193.9|2193.6|2193.1|2192.8|31
1640185760000|2021-12-22 15:09:20|2193.3|2193|2193.1|2192.8|2193.3|2193|2192.7|2192.4|51
1640185770000|2021-12-22 15:09:30|2193.2|2192.9|2192.7|2192.4|2193.2|2192.9|2192.3|2192|43
1640185780000|2021-12-22 15:09:40|2192.8|2192.5|2192.9|2192.6|2193.3|2193|2192.2|2191.9|58
1640185790000|2021-12-22 15:09:50|2192.8|2192.5|2192.7|2192.4|2193.5|2193.2|2192.6|2192.3|37
1640185800000|2021-12-22 15:10:00|2192.9|2192.6|2193.5|2193.2|2194|2193.7|2192.7|2192.4|136
1640185810000|2021-12-22 15:10:10|2193.6|2193.3|2194.6|2194.3|2195|2194.7|2193.5|2193.2|104
1640185820000|2021-12-22 15:10:20|2194.7|2194.4|2194.2|2193.9|2194.8|2194.5|2193.8|2193.5|53
1640185830000|2021-12-22 15:10:30|2194.3|2194|2195|2194.7|2195.1|2194.8|2194.3|2194|36
1640185840000|2021-12-22 15:10:40|2195.2|2194.9|2195.6|2195.3|2196|2195.7|2195.2|2194.9|94
1640185850000|2021-12-22 15:10:50|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2194.8|2194.5|45
1640185860000|2021-12-22 15:11:00|2195.3|2195|2195.5|2195.2|2196.1|2195.8|2195.3|2195|60
1640185870000|2021-12-22 15:11:10|2195.4|2195.1|2195.2|2194.9|2195.6|2195.3|2195|2194.7|32
1640185880000|2021-12-22 15:11:20|2195.3|2195|2195.4|2195.1|2195.8|2195.5|2195.1|2194.8|45
1640185890000|2021-12-22 15:11:30|2195.5|2195.2|2195.8|2195.5|2196.4|2196.1|2195.4|2195.1|58
1640185900000|2021-12-22 15:11:40|2196|2195.7|2195.6|2195.3|2196.5|2196.2|2195.4|2195.1|133
1640185910000|2021-12-22 15:11:50|2195.5|2195.2|2196|2195.7|2196|2195.7|2195.3|2195|54
1640185920000|2021-12-22 15:12:00|2195.7|2195.4|2194.7|2194.4|2195.7|2195.4|2194.5|2194.2|74
1640185930000|2021-12-22 15:12:10|2194.4|2194.1|2193.7|2193.4|2194.4|2194.1|2193.1|2192.8|111
1640185940000|2021-12-22 15:12:20|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.7|2193.4|20
1640185950000|2021-12-22 15:12:30|2194.1|2193.8|2194.7|2194.4|2195|2194.7|2194.1|2193.8|52
1640185960000|2021-12-22 15:12:40|2194.8|2194.5|2196.3|2196|2196.5|2196.2|2194.8|2194.5|116
1640185970000|2021-12-22 15:12:50|2196.4|2196.1|2196.5|2196.2|2196.8|2196.5|2195.9|2195.6|95
1640185980000|2021-12-22 15:13:00|2196.6|2196.3|2197.2|2196.9|2197.3|2197|2196.6|2196.3|80
1640185990000|2021-12-22 15:13:10|2197.3|2197|2198|2197.7|2198.3|2198|2197.3|2197|179
1640186000000|2021-12-22 15:13:20|2197.8|2197.5|2198|2197.7|2198.5|2198.2|2197.7|2197.4|78
1640186010000|2021-12-22 15:13:30|2197.9|2197.6|2197.6|2197.3|2198.4|2198.1|2197.4|2197.1|53
1640186020000|2021-12-22 15:13:40|2197.5|2197.2|2198.2|2197.9|2198.4|2198.1|2197.5|2197.2|48
1640186030000|2021-12-22 15:13:50|2198.1|2197.8|2198.4|2198.1|2198.6|2198.3|2198.1|2197.8|32
1640186040000|2021-12-22 15:14:00|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.2|2197.9|47
1640186050000|2021-12-22 15:14:10|2198.8|2198.5|2199|2198.7|2199.6|2199.3|2198.6|2198.3|111
1640186060000|2021-12-22 15:14:20|2198.9|2198.6|2198.7|2198.4|2199.2|2198.9|2198.6|2198.3|27
1640186070000|2021-12-22 15:14:30|2198.8|2198.5|2198.2|2197.9|2199.1|2198.8|2198.2|2197.9|44
1640186080000|2021-12-22 15:14:40|2198.3|2198|2197.4|2197.1|2198.4|2198.1|2197.3|2197|76
1640186090000|2021-12-22 15:14:50|2197.5|2197.2|2198|2197.7|2198.2|2197.9|2197.4|2197.1|24
1640186100000|2021-12-22 15:15:00|2198.2|2197.9|2198.6|2198.3|2198.7|2198.4|2197.9|2197.6|67
1640186110000|2021-12-22 15:15:10|2198.4|2198.1|2197|2196.7|2198.4|2198.1|2196.4|2196.1|71
1640186120000|2021-12-22 15:15:20|2197.1|2196.8|2197|2196.7|2197.4|2197.1|2196.7|2196.4|35
1640186130000|2021-12-22 15:15:30|2197.1|2196.8|2198.8|2198.5|2198.8|2198.5|2197.1|2196.8|49
1640186140000|2021-12-22 15:15:40|2198.7|2198.4|2198.4|2198.1|2199.1|2198.8|2198.4|2198.1|57
1640186150000|2021-12-22 15:15:50|2198.3|2198|2199.3|2199|2199.3|2199|2198|2197.7|74
1640186160000|2021-12-22 15:16:00|2199.5|2199.2|2199.9|2199.6|2200.2|2199.9|2199.3|2199|139
1640186170000|2021-12-22 15:16:10|2199.6|2199.3|2200.6|2200.3|2201.2|2200.9|2199.6|2199.3|135
1640186180000|2021-12-22 15:16:20|2200.5|2200.2|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|58
1640186190000|2021-12-22 15:16:30|2200.4|2200.1|2200.5|2200.2|2200.8|2200.5|2200.3|2200|29
1640186200000|2021-12-22 15:16:40|2200.6|2200.3|2201.4|2201.1|2201.4|2201.1|2200.4|2200.1|44
1640186210000|2021-12-22 15:16:50|2201.5|2201.2|2202.6|2202.3|2202.7|2202.4|2201.5|2201.2|193
1640186220000|2021-12-22 15:17:00|2202.5|2202.2|2203.9|2203.6|2204|2203.7|2202.5|2202.2|183
1640186230000|2021-12-22 15:17:10|2204|2203.7|2203.9|2203.6|2204.4|2204.1|2203.9|2203.6|89
1640186240000|2021-12-22 15:17:20|2204|2203.7|2204.4|2204.1|2204.6|2204.3|2204|2203.7|58
1640186250000|2021-12-22 15:17:30|2204.5|2204.2|2204.5|2204.2|2205.2|2204.9|2204.4|2204.1|116
1640186260000|2021-12-22 15:17:40|2204.6|2204.3|2204.8|2204.5|2205|2204.7|2204.1|2203.8|65
1640186270000|2021-12-22 15:17:50|2204.9|2204.6|2203.9|2203.6|2204.9|2204.6|2203.9|2203.6|68
1640186280000|2021-12-22 15:18:00|2204.2|2203.9|2204.9|2204.6|2205.4|2205.1|2204.1|2203.8|129
1640186290000|2021-12-22 15:18:10|2204.8|2204.5|2203.7|2203.4|2205.1|2204.8|2202.5|2202.2|111
1640186300000|2021-12-22 15:18:20|2203.8|2203.5|2203|2202.7|2203.8|2203.5|2202.7|2202.4|45
1640186310000|2021-12-22 15:18:30|2202.8|2202.5|2203.3|2203|2203.4|2203.1|2202.8|2202.5|36
1640186320000|2021-12-22 15:18:40|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2202.7|2202.4|66
1640186330000|2021-12-22 15:18:50|2202.9|2202.6|2202.6|2202.3|2203.3|2203|2202.3|2202|87
1640186340000|2021-12-22 15:19:00|2202.9|2202.6|2202.3|2202|2203.1|2202.8|2202.2|2201.9|56
1640186350000|2021-12-22 15:19:10|2202.2|2201.9|2201.9|2201.6|2202.4|2202.1|2201.6|2201.3|67
1640186360000|2021-12-22 15:19:20|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.3|2201|44
1640186370000|2021-12-22 15:19:30|2201.8|2201.5|2201.3|2201|2201.9|2201.6|2201.3|2201|39
1640186380000|2021-12-22 15:19:40|2201.4|2201.1|2202.1|2201.8|2202.2|2201.9|2201.4|2201.1|57
1640186390000|2021-12-22 15:19:50|2202.2|2201.9|2202.6|2202.3|2202.8|2202.5|2201.9|2201.6|23
1640186400000|2021-12-22 15:20:00|2202.5|2202.2|2201.8|2201.5|2202.6|2202.3|2201.6|2201.3|62
1640186410000|2021-12-22 15:20:10|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.3|2201|58
1640186420000|2021-12-22 15:20:20|2201.8|2201.5|2201|2200.7|2201.8|2201.5|2200.9|2200.6|34
1640186430000|2021-12-22 15:20:30|2200.9|2200.6|2202.1|2201.8|2202.1|2201.8|2200.9|2200.6|45
1640186440000|2021-12-22 15:20:40|2202|2201.7|2203.1|2202.8|2203.1|2202.8|2202|2201.7|35
1640186450000|2021-12-22 15:20:50|2203|2202.7|2202.4|2202.1|2203|2202.7|2202.2|2201.9|55
1640186460000|2021-12-22 15:21:00|2202.3|2202|2202|2201.7|2202.3|2202|2200.9|2200.6|81
1640186470000|2021-12-22 15:21:10|2202.1|2201.8|2201.7|2201.4|2202.4|2202.1|2201.6|2201.3|54
1640186480000|2021-12-22 15:21:20|2201.8|2201.5|2202.1|2201.8|2202.4|2202.1|2201.8|2201.5|38
1640186490000|2021-12-22 15:21:30|2202|2201.7|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|31
1640186500000|2021-12-22 15:21:40|2202|2201.7|2201.7|2201.4|2202.3|2202|2201.7|2201.4|24
1640186510000|2021-12-22 15:21:50|2201.8|2201.5|2202.4|2202.1|2202.6|2202.3|2201.8|2201.5|23
1640186520000|2021-12-22 15:22:00|2202.3|2202|2201.5|2201.2|2202.4|2202.1|2201.5|2201.2|53
1640186530000|2021-12-22 15:22:10|2201.4|2201.1|2202.5|2202.2|2202.5|2202.2|2201.4|2201.1|63
1640186540000|2021-12-22 15:22:20|2202.4|2202.1|2203.1|2202.8|2203.1|2202.8|2202.2|2201.9|29
1640186550000|2021-12-22 15:22:30|2203.2|2202.9|2203.2|2202.9|2203.5|2203.2|2203.1|2202.8|44
1640186560000|2021-12-22 15:22:40|2203.1|2202.8|2203.6|2203.3|2203.7|2203.4|2203.1|2202.8|28
1640186570000|2021-12-22 15:22:50|2203.7|2203.4|2203.9|2203.6|2204|2203.7|2203.2|2202.9|93
1640186580000|2021-12-22 15:23:00|2204|2203.7|2203.3|2203|2204|2203.7|2203.1|2202.8|78
1640186590000|2021-12-22 15:23:10|2203.4|2203.1|2202.9|2202.6|2203.4|2203.1|2202.9|2202.6|28
1640186600000|2021-12-22 15:23:20|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.6|2202.3|57
1640186610000|2021-12-22 15:23:30|2203|2202.7|2203|2202.7|2203.1|2202.8|2202.6|2202.3|24
1640186620000|2021-12-22 15:23:40|2202.8|2202.5|2203.5|2203.2|2203.7|2203.4|2202.5|2202.2|71
1640186630000|2021-12-22 15:23:50|2203.6|2203.3|2203.7|2203.4|2203.9|2203.6|2203.4|2203.1|14
1640186640000|2021-12-22 15:24:00|2203.5|2203.2|2202.9|2202.6|2203.7|2203.4|2202.8|2202.5|85
1640186650000|2021-12-22 15:24:10|2202.8|2202.5|2202|2201.7|2202.8|2202.5|2201.3|2201|149
1640186660000|2021-12-22 15:24:20|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|32
1640186670000|2021-12-22 15:24:30|2202.5|2202.2|2203.4|2203.1|2203.4|2203.1|2202.5|2202.2|35
1640186680000|2021-12-22 15:24:40|2203.3|2203|2203.8|2203.5|2204.1|2203.8|2203.2|2202.9|76
1640186690000|2021-12-22 15:24:50|2203.9|2203.6|2204.3|2204|2204.4|2204.1|2203.8|2203.5|42
1640186700000|2021-12-22 15:25:00|2204|2203.7|2203.7|2203.4|2204|2203.7|2202.6|2202.3|96
1640186710000|2021-12-22 15:25:10|2203.8|2203.5|2203.9|2203.6|2204.4|2204.1|2203.4|2203.1|56
1640186720000|2021-12-22 15:25:20|2204|2203.7|2204.6|2204.3|2204.7|2204.4|2204|2203.7|65
1640186730000|2021-12-22 15:25:30|2204.7|2204.4|2204|2203.7|2205.2|2204.9|2204|2203.7|40
1640186740000|2021-12-22 15:25:40|2204.1|2203.8|2204.3|2204|2204.6|2204.3|2204|2203.7|22
1640186750000|2021-12-22 15:25:50|2204.4|2204.1|2204.3|2204|2204.7|2204.4|2204.3|2204|31
1640186760000|2021-12-22 15:26:00|2204.2|2203.9|2204.8|2204.5|2205|2204.7|2204.1|2203.8|74
1640186770000|2021-12-22 15:26:10|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2204.4|2204.1|54
1640186780000|2021-12-22 15:26:20|2204.8|2204.5|2205.2|2204.9|2205.5|2205.2|2204.8|2204.5|109
1640186790000|2021-12-22 15:26:30|2205.1|2204.8|2205.7|2205.4|2205.8|2205.5|2205.1|2204.8|233
1640186800000|2021-12-22 15:26:40|2205.8|2205.5|2206.1|2205.8|2206.3|2206|2205.7|2205.4|56
1640186810000|2021-12-22 15:26:50|2206.2|2205.9|2206.1|2205.8|2206.4|2206.1|2206|2205.7|45
1640186820000|2021-12-22 15:27:00|2206.2|2205.9|2205.5|2205.2|2206.4|2206.1|2205.5|2205.2|67
1640186830000|2021-12-22 15:27:10|2205.4|2205.1|2204.2|2203.9|2205.5|2205.2|2204.1|2203.8|68
1640186840000|2021-12-22 15:27:20|2203.9|2203.6|2204.6|2204.3|2204.8|2204.5|2203.7|2203.4|74
1640186850000|2021-12-22 15:27:30|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.2|2203.9|68
1640186860000|2021-12-22 15:27:40|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2203.9|2203.6|38
1640186870000|2021-12-22 15:27:50|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.7|2203.4|15
1640186880000|2021-12-22 15:28:00|2204.2|2203.9|2204.3|2204|2204.3|2204|2203.8|2203.5|32
1640186890000|2021-12-22 15:28:10|2204.2|2203.9|2204.3|2204|2204.3|2204|2203.9|2203.6|21
1640186900000|2021-12-22 15:28:20|2204.1|2203.8|2204.3|2204|2204.5|2204.2|2204|2203.7|17
1640186910000|2021-12-22 15:28:30|2204.2|2203.9|2204.1|2203.8|2204.4|2204.1|2203.9|2203.6|22
1640186920000|2021-12-22 15:28:40|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.7|2203.4|35
1640186930000|2021-12-22 15:28:50|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.5|2203.2|19
1640186940000|2021-12-22 15:29:00|2203.4|2203.1|2202.4|2202.1|2203.6|2203.3|2202.4|2202.1|125
1640186950000|2021-12-22 15:29:10|2202.6|2202.3|2203.1|2202.8|2203.5|2203.2|2202.5|2202.2|47
1640186960000|2021-12-22 15:29:20|2203.2|2202.9|2202.6|2202.3|2203.5|2203.2|2202.5|2202.2|444
1640186970000|2021-12-22 15:29:30|2202.5|2202.2|2201.7|2201.4|2202.5|2202.2|2201.6|2201.3|93
1640186980000|2021-12-22 15:29:40|2201.6|2201.3|2201.2|2200.9|2201.7|2201.4|2200.9|2200.6|101
1640186990000|2021-12-22 15:29:50|2200.9|2200.6|2200|2199.7|2200.9|2200.6|2199.2|2198.9|217
1640187000000|2021-12-22 15:30:00|2199.9|2199.6|2200.6|2200.3|2200.9|2200.6|2199.5|2199.2|438
1640187010000|2021-12-22 15:30:10|2200.4|2200.1|2201.4|2201.1|2201.6|2201.3|2199.9|2199.6|114
1640187020000|2021-12-22 15:30:20|2201.3|2201|2202.2|2201.9|2202.3|2202|2201.1|2200.8|61
1640187030000|2021-12-22 15:30:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.1|2200.8|65
1640187040000|2021-12-22 15:30:40|2202|2201.7|2201.8|2201.5|2202.2|2201.9|2201.6|2201.3|29
1640187050000|2021-12-22 15:30:50|2201.7|2201.4|2201.5|2201.2|2202.3|2202|2201.5|2201.2|66
1640187060000|2021-12-22 15:31:00|2201.6|2201.3|2202|2201.7|2202|2201.7|2200.8|2200.5|44
1640187070000|2021-12-22 15:31:10|2201.9|2201.6|2202.6|2202.3|2202.6|2202.3|2201.9|2201.6|38
1640187080000|2021-12-22 15:31:20|2202.3|2202|2202.3|2202|2202.7|2202.4|2202.2|2201.9|30
1640187090000|2021-12-22 15:31:30|2202.1|2201.8|2202.9|2202.6|2203.2|2202.9|2202.1|2201.8|52
1640187100000|2021-12-22 15:31:40|2202.7|2202.4|2202.1|2201.8|2202.8|2202.5|2201.8|2201.5|180
1640187110000|2021-12-22 15:31:50|2202|2201.7|2202.8|2202.5|2202.8|2202.5|2201.9|2201.6|55
1640187120000|2021-12-22 15:32:00|2202.7|2202.4|2201.8|2201.5|2202.7|2202.4|2201.3|2201|58
1640187130000|2021-12-22 15:32:10|2201.7|2201.4|2200.9|2200.6|2201.9|2201.6|2200.9|2200.6|25
1640187140000|2021-12-22 15:32:20|2200.7|2200.4|2200.4|2200.1|2200.9|2200.6|2200|2199.7|85
1640187150000|2021-12-22 15:32:30|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2199.8|2199.5|49
1640187160000|2021-12-22 15:32:40|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2199.4|2199.1|50
1640187170000|2021-12-22 15:32:50|2200.1|2199.8|2201.2|2200.9|2201.2|2200.9|2200.1|2199.8|31
1640187180000|2021-12-22 15:33:00|2201|2200.7|2200.3|2200|2201.1|2200.8|2200.3|2200|38
1640187190000|2021-12-22 15:33:10|2200.1|2199.8|2199.8|2199.5|2200.3|2200|2199.6|2199.3|25
1640187200000|2021-12-22 15:33:20|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.5|2199.2|47
1640187210000|2021-12-22 15:33:30|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|32
1640187220000|2021-12-22 15:33:40|2200|2199.7|2199.9|2199.6|2200.3|2200|2199.7|2199.4|127
1640187230000|2021-12-22 15:33:50|2200.1|2199.8|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|175
1640187240000|2021-12-22 15:34:00|2200.8|2200.5|2201.3|2201|2201.7|2201.4|2200.6|2200.3|326
1640187250000|2021-12-22 15:34:10|2201.4|2201.1|2201.4|2201.1|2201.7|2201.4|2201.3|2201|101
1640187260000|2021-12-22 15:34:20|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|22
1640187270000|2021-12-22 15:34:30|2201.1|2200.8|2201.8|2201.5|2202|2201.7|2200.9|2200.6|44
1640187280000|2021-12-22 15:34:40|2201.7|2201.4|2201.5|2201.2|2201.9|2201.6|2201.5|2201.2|18
1640187290000|2021-12-22 15:34:50|2201.4|2201.1|2200.6|2200.3|2201.4|2201.1|2200.5|2200.2|44
1640187300000|2021-12-22 15:35:00|2200.8|2200.5|2199.8|2199.5|2201.2|2200.9|2199.8|2199.5|52
1640187310000|2021-12-22 15:35:10|2199.6|2199.3|2197.7|2197.4|2199.8|2199.5|2197.7|2197.4|121
1640187320000|2021-12-22 15:35:20|2197.5|2197.2|2197.8|2197.5|2197.9|2197.6|2197.2|2196.9|134
1640187330000|2021-12-22 15:35:30|2197.9|2197.6|2198.4|2198.1|2198.8|2198.5|2197.9|2197.6|72
1640187340000|2021-12-22 15:35:40|2198.5|2198.2|2199.7|2199.4|2199.8|2199.5|2198.5|2198.2|60
1640187350000|2021-12-22 15:35:50|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|44
1640187360000|2021-12-22 15:36:00|2199.9|2199.6|2201|2200.7|2201|2200.7|2199.9|2199.6|134
1640187370000|2021-12-22 15:36:10|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2199.8|2199.5|88
1640187380000|2021-12-22 15:36:20|2200.7|2200.4|2201.3|2201|2201.3|2201|2200.5|2200.2|37
1640187390000|2021-12-22 15:36:30|2201.2|2200.9|2202.4|2202.1|2202.4|2202.1|2201.2|2200.9|86
1640187400000|2021-12-22 15:36:40|2202.1|2201.8|2202.7|2202.4|2202.7|2202.4|2201.9|2201.6|124
1640187410000|2021-12-22 15:36:50|2202.6|2202.3|2203.3|2203|2203.3|2203|2202.5|2202.2|55
1640187420000|2021-12-22 15:37:00|2203.1|2202.8|2203.9|2203.6|2203.9|2203.6|2202.8|2202.5|102
1640187430000|2021-12-22 15:37:10|2204|2203.7|2204.6|2204.3|2204.9|2204.6|2203.9|2203.6|77
1640187440000|2021-12-22 15:37:20|2204.4|2204.1|2204.7|2204.4|2204.9|2204.6|2204.2|2203.9|44
1640187450000|2021-12-22 15:37:30|2204.5|2204.2|2203.8|2203.5|2204.6|2204.3|2203.4|2203.1|154
1640187460000|2021-12-22 15:37:40|2203.9|2203.6|2203.9|2203.6|2204.2|2203.9|2203.7|2203.4|40
1640187470000|2021-12-22 15:37:50|2204|2203.7|2204.5|2204.2|2204.7|2204.4|2204|2203.7|73
1640187480000|2021-12-22 15:38:00|2204.6|2204.3|2205|2204.7|2205.2|2204.9|2204.2|2203.9|46
1640187490000|2021-12-22 15:38:10|2205.1|2204.8|2206.5|2206.2|2206.7|2206.4|2205.1|2204.8|154
1640187500000|2021-12-22 15:38:20|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|59
1640187510000|2021-12-22 15:38:30|2206.5|2206.2|2207|2206.7|2207.4|2207.1|2206.5|2206.2|252
1640187520000|2021-12-22 15:38:40|2207.1|2206.8|2206.3|2206|2207.4|2207.1|2206.3|2206|363
1640187530000|2021-12-22 15:38:50|2206.2|2205.9|2205.9|2205.6|2206.4|2206.1|2205.4|2205.1|172
1640187540000|2021-12-22 15:39:00|2205.8|2205.5|2206.2|2205.9|2206.4|2206.1|2205.8|2205.5|62
1640187550000|2021-12-22 15:39:10|2206.3|2206|2206.5|2206.2|2206.7|2206.4|2206.2|2205.9|50
1640187560000|2021-12-22 15:39:20|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.1|2205.8|130
1640187570000|2021-12-22 15:39:30|2206.7|2206.4|2207|2206.7|2207.2|2206.9|2206.7|2206.4|36
1640187580000|2021-12-22 15:39:40|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.7|2206.4|66
1640187590000|2021-12-22 15:39:50|2207.1|2206.8|2207|2206.7|2207.4|2207.1|2206.9|2206.6|48
1640187600000|2021-12-22 15:40:00|2207.1|2206.8|2206.3|2206|2207.5|2207.2|2206|2205.7|81
1640187610000|2021-12-22 15:40:10|2206.1|2205.8|2206.4|2206.1|2206.7|2206.4|2206|2205.7|38
1640187620000|2021-12-22 15:40:20|2206.5|2206.2|2207.2|2206.9|2207.4|2207.1|2206.5|2206.2|42
1640187630000|2021-12-22 15:40:30|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207.3|2207|44
1640187640000|2021-12-22 15:40:40|2207.6|2207.3|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|27
1640187650000|2021-12-22 15:40:50|2207.5|2207.2|2206.6|2206.3|2207.7|2207.4|2206.3|2206|71
1640187660000|2021-12-22 15:41:00|2206.7|2206.4|2206.8|2206.5|2206.9|2206.6|2206.3|2206|98
1640187670000|2021-12-22 15:41:10|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2206.4|2206.1|21
1640187680000|2021-12-22 15:41:20|2206.6|2206.3|2206.2|2205.9|2206.6|2206.3|2205.4|2205.1|88
1640187690000|2021-12-22 15:41:30|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.4|2205.1|46
1640187700000|2021-12-22 15:41:40|2206|2205.7|2206|2205.7|2206.6|2206.3|2206|2205.7|37
1640187710000|2021-12-22 15:41:50|2206.1|2205.8|2206.4|2206.1|2206.5|2206.2|2205.8|2205.5|35
1640187720000|2021-12-22 15:42:00|2206.3|2206|2205.7|2205.4|2206.3|2206|2205.2|2204.9|46
1640187730000|2021-12-22 15:42:10|2205.8|2205.5|2205.4|2205.1|2205.9|2205.6|2205.3|2205|21
1640187740000|2021-12-22 15:42:20|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2204.8|2204.5|46
1640187750000|2021-12-22 15:42:30|2205.1|2204.8|2204.6|2204.3|2205.1|2204.8|2204.2|2203.9|66
1640187760000|2021-12-22 15:42:40|2204.7|2204.4|2204.3|2204|2205.1|2204.8|2204.2|2203.9|19
1640187770000|2021-12-22 15:42:50|2204.4|2204.1|2203.6|2203.3|2204.4|2204.1|2203.6|2203.3|38
1640187780000|2021-12-22 15:43:00|2203.5|2203.2|2203.6|2203.3|2204.1|2203.8|2203.4|2203.1|92
1640187790000|2021-12-22 15:43:10|2203.4|2203.1|2203.4|2203.1|2203.7|2203.4|2203.1|2202.8|30
1640187800000|2021-12-22 15:43:20|2203.1|2202.8|2203.1|2202.8|2203.3|2203|2202.5|2202.2|38
1640187810000|2021-12-22 15:43:30|2203.3|2203|2203.7|2203.4|2203.8|2203.5|2203|2202.7|51
1640187820000|2021-12-22 15:43:40|2203.6|2203.3|2203.5|2203.2|2204|2203.7|2203.5|2203.2|25
1640187830000|2021-12-22 15:43:50|2203.3|2203|2204|2203.7|2204|2203.7|2203.3|2203|18
1640187840000|2021-12-22 15:44:00|2203.9|2203.6|2203.5|2203.2|2203.9|2203.6|2203.4|2203.1|39
1640187850000|2021-12-22 15:44:10|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2202.8|2202.5|14
1640187860000|2021-12-22 15:44:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|38
1640187870000|2021-12-22 15:44:30|2203|2202.7|2203.7|2203.4|2204.1|2203.8|2203|2202.7|27
1640187880000|2021-12-22 15:44:40|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.4|2203.1|10
1640187890000|2021-12-22 15:44:50|2203.6|2203.3|2204.5|2204.2|2204.7|2204.4|2203.5|2203.2|48
1640187900000|2021-12-22 15:45:00|2204.4|2204.1|2204.8|2204.5|2205|2204.7|2204.3|2204|60
1640187910000|2021-12-22 15:45:10|2204.9|2204.6|2205.3|2205|2205.3|2205|2204.8|2204.5|55
1640187920000|2021-12-22 15:45:20|2205.2|2204.9|2205.4|2205.1|2205.7|2205.4|2205.2|2204.9|44
1640187930000|2021-12-22 15:45:30|2205.5|2205.2|2205.7|2205.4|2205.9|2205.6|2205.3|2205|38
1640187940000|2021-12-22 15:45:40|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|176
1640187950000|2021-12-22 15:45:50|2205.6|2205.3|2205.8|2205.5|2206.1|2205.8|2205.6|2205.3|46
1640187960000|2021-12-22 15:46:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205|2204.7|78
1640187970000|2021-12-22 15:46:10|2205.8|2205.5|2205.2|2204.9|2205.8|2205.5|2205.2|2204.9|19
1640187980000|2021-12-22 15:46:20|2204.9|2204.6|2204.5|2204.2|2205.1|2204.8|2204.2|2203.9|44
1640187990000|2021-12-22 15:46:30|2204.3|2204|2204.6|2204.3|2204.8|2204.5|2204|2203.7|21
1640188000000|2021-12-22 15:46:40|2204.4|2204.1|2204.7|2204.4|2205|2204.7|2204.3|2204|12
1640188010000|2021-12-22 15:46:50|2204.6|2204.3|2205.1|2204.8|2205.3|2205|2204.6|2204.3|31
1640188020000|2021-12-22 15:47:00|2205|2204.7|2205.1|2204.8|2205.3|2205|2204.7|2204.4|19
1640188030000|2021-12-22 15:47:10|2205.3|2205|2205.6|2205.3|2205.9|2205.6|2205.2|2204.9|37
1640188040000|2021-12-22 15:47:20|2205.5|2205.2|2205.5|2205.2|2206.3|2206|2205.4|2205.1|52
1640188050000|2021-12-22 15:47:30|2205.7|2205.4|2205.1|2204.8|2205.8|2205.5|2204.8|2204.5|24
1640188060000|2021-12-22 15:47:40|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.6|2204.3|14
1640188070000|2021-12-22 15:47:50|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.1|2204.8|33
1640188080000|2021-12-22 15:48:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205|2204.7|25
1640188090000|2021-12-22 15:48:10|2205.2|2204.9|2205.8|2205.5|2206|2205.7|2205.2|2204.9|24
1640188100000|2021-12-22 15:48:20|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.7|2205.4|46
1640188110000|2021-12-22 15:48:30|2205.8|2205.5|2206|2205.7|2206.3|2206|2205.8|2205.5|19
1640188120000|2021-12-22 15:48:40|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.8|2205.5|18
1640188130000|2021-12-22 15:48:50|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2205.6|2205.3|28
1640188140000|2021-12-22 15:49:00|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|66
1640188150000|2021-12-22 15:49:10|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.3|2206|52
1640188160000|2021-12-22 15:49:20|2206.4|2206.1|2206.6|2206.3|2206.8|2206.5|2206.1|2205.8|63
1640188170000|2021-12-22 15:49:30|2206.7|2206.4|2207.4|2207.1|2207.4|2207.1|2206.5|2206.2|42
1640188180000|2021-12-22 15:49:40|2207.3|2207|2207.7|2207.4|2207.7|2207.4|2207|2206.7|34
1640188190000|2021-12-22 15:49:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|26
1640188200000|2021-12-22 15:50:00|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|54
1640188210000|2021-12-22 15:50:10|2207.5|2207.2|2208.5|2208.2|2208.5|2208.2|2207.5|2207.2|43
1640188220000|2021-12-22 15:50:20|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.4|2208.1|50
1640188230000|2021-12-22 15:50:30|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|73
1640188240000|2021-12-22 15:50:40|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208|2207.7|46
1640188250000|2021-12-22 15:50:50|2208.4|2208.1|2209.1|2208.8|2209.1|2208.8|2208.4|2208.1|73
1640188260000|2021-12-22 15:51:00|2209.2|2208.9|2208.2|2207.9|2209.2|2208.9|2207.9|2207.6|95
1640188270000|2021-12-22 15:51:10|2208.4|2208.1|2208.6|2208.3|2208.7|2208.4|2208.3|2208|40
1640188280000|2021-12-22 15:51:20|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.4|2208.1|52
1640188290000|2021-12-22 15:51:30|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|26
1640188300000|2021-12-22 15:51:40|2208.8|2208.5|2208.7|2208.4|2209.3|2209|2208.7|2208.4|80
1640188310000|2021-12-22 15:51:50|2208.5|2208.2|2208.8|2208.5|2208.9|2208.6|2208.4|2208.1|37
1640188320000|2021-12-22 15:52:00|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.7|2208.4|37
1640188330000|2021-12-22 15:52:10|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.5|2208.2|16
1640188340000|2021-12-22 15:52:20|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.6|2208.3|33
1640188350000|2021-12-22 15:52:30|2209.1|2208.8|2209.2|2208.9|2209.4|2209.1|2208.8|2208.5|29
1640188360000|2021-12-22 15:52:40|2209.1|2208.8|2209.6|2209.3|2209.7|2209.4|2209|2208.7|101
1640188370000|2021-12-22 15:52:50|2209.7|2209.4|2209.7|2209.4|2210.6|2210.3|2209.3|2209|501
1640188380000|2021-12-22 15:53:00|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.4|2209.1|126
1640188390000|2021-12-22 15:53:10|2210.1|2209.8|2210.2|2209.9|2210.5|2210.2|2210|2209.7|67
1640188400000|2021-12-22 15:53:20|2210.1|2209.8|2209.7|2209.4|2210.1|2209.8|2208.3|2208|877
1640188410000|2021-12-22 15:53:30|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209|2208.7|293
1640188420000|2021-12-22 15:53:40|2209.9|2209.6|2209.5|2209.2|2210.5|2210.2|2209.4|2209.1|151
1640188430000|2021-12-22 15:53:50|2209.6|2209.3|2210.1|2209.8|2210.1|2209.8|2209.5|2209.2|146
1640188440000|2021-12-22 15:54:00|2210.2|2209.9|2209.6|2209.3|2210.3|2210|2209.5|2209.2|208
1640188450000|2021-12-22 15:54:10|2209.7|2209.4|2209.8|2209.5|2210.2|2209.9|2209.2|2208.9|193
1640188460000|2021-12-22 15:54:20|2209.9|2209.6|2210.4|2210.1|2210.4|2210.1|2209.9|2209.6|120
1640188470000|2021-12-22 15:54:30|2210.5|2210.2|2210.9|2210.6|2210.9|2210.6|2210.4|2210.1|212
1640188480000|2021-12-22 15:54:40|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.3|2210|97
1640188490000|2021-12-22 15:54:50|2210.5|2210.2|2211|2210.7|2211.1|2210.8|2210.5|2210.2|102
1640188500000|2021-12-22 15:55:00|2210.8|2210.5|2210|2209.7|2210.9|2210.6|2210|2209.7|128
1640188510000|2021-12-22 15:55:10|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2208.9|2208.6|257
1640188520000|2021-12-22 15:55:20|2209.9|2209.6|2210.2|2209.9|2210.3|2210|2209.9|2209.6|39
1640188530000|2021-12-22 15:55:30|2210.3|2210|2209.2|2208.9|2210.3|2210|2208.9|2208.6|97
1640188540000|2021-12-22 15:55:40|2209.4|2209.1|2209.3|2209|2209.7|2209.4|2209.2|2208.9|66
1640188550000|2021-12-22 15:55:50|2209.2|2208.9|2209.3|2209|2209.5|2209.2|2209.1|2208.8|27
1640188560000|2021-12-22 15:56:00|2209.4|2209.1|2209.3|2209|2209.7|2209.4|2208.9|2208.6|50
1640188570000|2021-12-22 15:56:10|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2208.9|2208.6|87
1640188580000|2021-12-22 15:56:20|2209.7|2209.4|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|43
1640188590000|2021-12-22 15:56:30|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.6|2209.3|47
1640188600000|2021-12-22 15:56:40|2210.1|2209.8|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|39
1640188610000|2021-12-22 15:56:50|2209.7|2209.4|2209.4|2209.1|2209.7|2209.4|2209.3|2209|38
1640188620000|2021-12-22 15:57:00|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.1|2208.8|62
1640188630000|2021-12-22 15:57:10|2209.5|2209.2|2209.3|2209|2209.8|2209.5|2209.3|2209|42
1640188640000|2021-12-22 15:57:20|2209.2|2208.9|2209.7|2209.4|2209.9|2209.6|2209.2|2208.9|34
1640188650000|2021-12-22 15:57:30|2209.5|2209.2|2209.7|2209.4|2209.9|2209.6|2209.5|2209.2|32
1640188660000|2021-12-22 15:57:40|2209.8|2209.5|2210.1|2209.8|2210.4|2210.1|2209.8|2209.5|64
1640188670000|2021-12-22 15:57:50|2210|2209.7|2209.6|2209.3|2210.1|2209.8|2209.6|2209.3|41
1640188680000|2021-12-22 15:58:00|2209.4|2209.1|2208.8|2208.5|2209.5|2209.2|2208.7|2208.4|142
1640188690000|2021-12-22 15:58:10|2209|2208.7|2209.2|2208.9|2209.5|2209.2|2208.7|2208.4|49
1640188700000|2021-12-22 15:58:20|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.7|2208.4|24
1640188710000|2021-12-22 15:58:30|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|29
1640188720000|2021-12-22 15:58:40|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|21
1640188730000|2021-12-22 15:58:50|2209.4|2209.1|2209.4|2209.1|2209.7|2209.4|2209.3|2209|19
1640188740000|2021-12-22 15:59:00|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209|2208.7|55
1640188750000|2021-12-22 15:59:10|2209.8|2209.5|2210.5|2210.2|2210.5|2210.2|2209.2|2208.9|129
1640188760000|2021-12-22 15:59:20|2210.4|2210.1|2210.8|2210.5|2210.8|2210.5|2210.4|2210.1|83
1640188770000|2021-12-22 15:59:30|2210.9|2210.6|2210.6|2210.3|2211.3|2211|2210.4|2210.1|70
1640188780000|2021-12-22 15:59:40|2210.9|2210.6|2210.7|2210.4|2211.2|2210.9|2210.7|2210.4|42
1640188790000|2021-12-22 15:59:50|2210.8|2210.5|2211|2210.7|2211.2|2210.9|2210.7|2210.4|52
1640188800000|2021-12-22 16:00:00|2210.9|2210.6|2211|2210.7|2211.4|2211.1|2210.9|2210.6|310
1640188810000|2021-12-22 16:00:10|2211.2|2210.9|2211.1|2210.8|2211.4|2211.1|2211|2210.7|62
1640188820000|2021-12-22 16:00:20|2211|2210.7|2211.3|2211|2211.5|2211.2|2210.7|2210.4|114
1640188830000|2021-12-22 16:00:30|2211.2|2210.9|2211.5|2211.2|2211.6|2211.3|2211|2210.7|123
1640188840000|2021-12-22 16:00:40|2211.4|2211.1|2211.5|2211.2|2211.7|2211.4|2211.3|2211|123
1640188850000|2021-12-22 16:00:50|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2210.9|2210.6|61
1640188860000|2021-12-22 16:01:00|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2210.8|2210.5|87
1640188870000|2021-12-22 16:01:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|103
1640188880000|2021-12-22 16:01:20|2211.2|2210.9|2212|2211.7|2212|2211.7|2211.2|2210.9|182
1640188890000|2021-12-22 16:01:30|2212.1|2211.8|2212.3|2212|2212.3|2212|2211.7|2211.4|118
1640188900000|2021-12-22 16:01:40|2212.2|2211.9|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|60
1640188910000|2021-12-22 16:01:50|2212.1|2211.8|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|81
1640188920000|2021-12-22 16:02:00|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.2|2210.9|88
1640188930000|2021-12-22 16:02:10|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.3|2211|57
1640188940000|2021-12-22 16:02:20|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|72
1640188950000|2021-12-22 16:02:30|2211.5|2211.2|2211.6|2211.3|2212.1|2211.8|2211.4|2211.1|38
1640188960000|2021-12-22 16:02:40|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2211|2210.7|41
1640188970000|2021-12-22 16:02:50|2211|2210.7|2211.1|2210.8|2211.3|2211|2210.8|2210.5|42
1640188980000|2021-12-22 16:03:00|2211|2210.7|2210.6|2210.3|2211.1|2210.8|2210.4|2210.1|80
1640188990000|2021-12-22 16:03:10|2210.5|2210.2|2209.9|2209.6|2210.6|2210.3|2209.4|2209.1|105
1640189000000|2021-12-22 16:03:20|2210|2209.7|2210.3|2210|2210.4|2210.1|2209.9|2209.6|49
1640189010000|2021-12-22 16:03:30|2210.4|2210.1|2211.5|2211.2|2211.5|2211.2|2210.4|2210.1|55
1640189020000|2021-12-22 16:03:40|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|51
1640189030000|2021-12-22 16:03:50|2211.5|2211.2|2212|2211.7|2212.1|2211.8|2211.5|2211.2|51
1640189040000|2021-12-22 16:04:00|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2211.9|2211.6|103
1640189050000|2021-12-22 16:04:10|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|39
1640189060000|2021-12-22 16:04:20|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.1|2211.8|32
1640189070000|2021-12-22 16:04:30|2212.3|2212|2212.3|2212|2212.3|2212|2212.1|2211.8|43
1640189080000|2021-12-22 16:04:40|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.6|2211.3|42
1640189090000|2021-12-22 16:04:50|2212|2211.7|2211.5|2211.2|2212.1|2211.8|2211.3|2211|43
1640189100000|2021-12-22 16:05:00|2211.7|2211.4|2211|2210.7|2211.7|2211.4|2210.2|2209.9|107
1640189110000|2021-12-22 16:05:10|2211.1|2210.8|2211.6|2211.3|2211.6|2211.3|2210.9|2210.6|58
1640189120000|2021-12-22 16:05:20|2211.5|2211.2|2210.6|2210.3|2211.7|2211.4|2210.5|2210.2|63
1640189130000|2021-12-22 16:05:30|2210.7|2210.4|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|23
1640189140000|2021-12-22 16:05:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|50
1640189150000|2021-12-22 16:05:50|2210.1|2209.8|2209.5|2209.2|2210.6|2210.3|2209.4|2209.1|121
1640189160000|2021-12-22 16:06:00|2209.7|2209.4|2208.3|2208|2209.7|2209.4|2208|2207.7|115
1640189170000|2021-12-22 16:06:10|2208.4|2208.1|2208.8|2208.5|2208.8|2208.5|2208|2207.7|67
1640189180000|2021-12-22 16:06:20|2208.6|2208.3|2208.7|2208.4|2209.1|2208.8|2208.4|2208.1|55
1640189190000|2021-12-22 16:06:30|2208.6|2208.3|2208.5|2208.2|2208.8|2208.5|2208.2|2207.9|41
1640189200000|2021-12-22 16:06:40|2208.6|2208.3|2208.3|2208|2208.9|2208.6|2208.1|2207.8|71
1640189210000|2021-12-22 16:06:50|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2207.8|2207.5|62
1640189220000|2021-12-22 16:07:00|2208.7|2208.4|2208.5|2208.2|2209.1|2208.8|2208.5|2208.2|72
1640189230000|2021-12-22 16:07:10|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208.3|2208|44
1640189240000|2021-12-22 16:07:20|2208.2|2207.9|2207.5|2207.2|2208.2|2207.9|2206.9|2206.6|129
1640189250000|2021-12-22 16:07:30|2207.6|2207.3|2207.5|2207.2|2207.9|2207.6|2207.4|2207.1|31
1640189260000|2021-12-22 16:07:40|2207.6|2207.3|2207.3|2207|2207.8|2207.5|2207.1|2206.8|77
1640189270000|2021-12-22 16:07:50|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.2|2206.9|46
1640189280000|2021-12-22 16:08:00|2207.8|2207.5|2208.3|2208|2208.3|2208|2207.7|2207.4|48
1640189290000|2021-12-22 16:08:10|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2207.8|2207.5|50
1640189300000|2021-12-22 16:08:20|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.4|2207.1|56
1640189310000|2021-12-22 16:08:30|2208.1|2207.8|2208.8|2208.5|2209|2208.7|2208|2207.7|45
1640189320000|2021-12-22 16:08:40|2208.7|2208.4|2209|2208.7|2209.6|2209.3|2208.5|2208.2|42
1640189330000|2021-12-22 16:08:50|2208.8|2208.5|2209|2208.7|2209.1|2208.8|2208.7|2208.4|23
1640189340000|2021-12-22 16:09:00|2208.7|2208.4|2209|2208.7|2209.2|2208.9|2208.6|2208.3|43
1640189350000|2021-12-22 16:09:10|2208.9|2208.6|2209.4|2209.1|2209.7|2209.4|2208.9|2208.6|37
1640189360000|2021-12-22 16:09:20|2209.5|2209.2|2209.7|2209.4|2209.8|2209.5|2209.2|2208.9|28
1640189370000|2021-12-22 16:09:30|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.2|2208.9|10
1640189380000|2021-12-22 16:09:40|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|26
1640189390000|2021-12-22 16:09:50|2209.4|2209.1|2209.4|2209.1|2209.6|2209.3|2209.3|2209|27
1640189400000|2021-12-22 16:10:00|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|34
1640189410000|2021-12-22 16:10:10|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.1|2208.8|50
1640189420000|2021-12-22 16:10:20|2209.2|2208.9|2210.6|2210.3|2210.9|2210.6|2209.2|2208.9|183
1640189430000|2021-12-22 16:10:30|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|353
1640189440000|2021-12-22 16:10:40|2211.5|2211.2|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|91
1640189450000|2021-12-22 16:10:50|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|131
1640189460000|2021-12-22 16:11:00|2211.8|2211.5|2211.6|2211.3|2211.8|2211.5|2211|2210.7|258
1640189470000|2021-12-22 16:11:10|2211.7|2211.4|2211.8|2211.5|2212|2211.7|2211.3|2211|192
1640189480000|2021-12-22 16:11:20|2211.7|2211.4|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|125
1640189490000|2021-12-22 16:11:30|2211.8|2211.5|2211.6|2211.3|2212|2211.7|2211.6|2211.3|30
1640189500000|2021-12-22 16:11:40|2211.7|2211.4|2211.1|2210.8|2211.9|2211.6|2211|2210.7|89
1640189510000|2021-12-22 16:11:50|2211|2210.7|2211.5|2211.2|2211.6|2211.3|2211|2210.7|27
1640189520000|2021-12-22 16:12:00|2211.4|2211.1|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|27
1640189530000|2021-12-22 16:12:10|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|24
1640189540000|2021-12-22 16:12:20|2211.8|2211.5|2211.5|2211.2|2212|2211.7|2211.5|2211.2|16
1640189550000|2021-12-22 16:12:30|2211.6|2211.3|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|26
1640189560000|2021-12-22 16:12:40|2211.4|2211.1|2210.8|2210.5|2211.4|2211.1|2210.8|2210.5|30
1640189570000|2021-12-22 16:12:50|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|16
1640189580000|2021-12-22 16:13:00|2210.8|2210.5|2211.1|2210.8|2211.3|2211|2210.8|2210.5|35
1640189590000|2021-12-22 16:13:10|2211|2210.7|2211.4|2211.1|2211.5|2211.2|2210.7|2210.4|63
1640189600000|2021-12-22 16:13:20|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|43
1640189610000|2021-12-22 16:13:30|2211.8|2211.5|2212.4|2212.1|2212.5|2212.2|2211.8|2211.5|91
1640189620000|2021-12-22 16:13:40|2212.5|2212.2|2211.9|2211.6|2212.6|2212.3|2211.9|2211.6|58
1640189630000|2021-12-22 16:13:50|2212.1|2211.8|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|93
1640189640000|2021-12-22 16:14:00|2211.7|2211.4|2212.9|2212.6|2213|2212.7|2211.6|2211.3|151
1640189650000|2021-12-22 16:14:10|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.6|2212.3|55
1640189660000|2021-12-22 16:14:20|2212.5|2212.2|2213|2212.7|2213|2212.7|2212.5|2212.2|68
1640189670000|2021-12-22 16:14:30|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.7|2212.4|44
1640189680000|2021-12-22 16:14:40|2213.1|2212.8|2212.9|2212.6|2213.2|2212.9|2212.8|2212.5|22
1640189690000|2021-12-22 16:14:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.9|2212.6|26
1640189700000|2021-12-22 16:15:00|2212.9|2212.6|2212|2211.7|2212.9|2212.6|2212|2211.7|90
1640189710000|2021-12-22 16:15:10|2211.9|2211.6|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|43
1640189720000|2021-12-22 16:15:20|2211.6|2211.3|2212.6|2212.3|2212.7|2212.4|2211.6|2211.3|82
1640189730000|2021-12-22 16:15:30|2212.5|2212.2|2212.4|2212.1|2213|2212.7|2212.4|2212.1|81
1640189740000|2021-12-22 16:15:40|2212.6|2212.3|2212.7|2212.4|2212.9|2212.6|2212.2|2211.9|60
1640189750000|2021-12-22 16:15:50|2212.8|2212.5|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|17
1640189760000|2021-12-22 16:16:00|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2212.3|2212|72
1640189770000|2021-12-22 16:16:10|2212.6|2212.3|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|48
1640189780000|2021-12-22 16:16:20|2212.2|2211.9|2212.6|2212.3|2212.8|2212.5|2212.2|2211.9|86
1640189790000|2021-12-22 16:16:30|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|19
1640189800000|2021-12-22 16:16:40|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.5|2212.2|25
1640189810000|2021-12-22 16:16:50|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|27
1640189820000|2021-12-22 16:17:00|2212.6|2212.3|2213.1|2212.8|2213.1|2212.8|2212.3|2212|52
1640189830000|2021-12-22 16:17:10|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213|2212.7|70
1640189840000|2021-12-22 16:17:20|2213.3|2213|2213.3|2213|2213.5|2213.2|2213.2|2212.9|25
1640189850000|2021-12-22 16:17:30|2213.4|2213.1|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|115
1640189860000|2021-12-22 16:17:40|2213.7|2213.4|2213.5|2213.2|2213.8|2213.5|2213.4|2213.1|31
1640189870000|2021-12-22 16:17:50|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.3|2213|7
1640189880000|2021-12-22 16:18:00|2213.7|2213.4|2213.9|2213.6|2214|2213.7|2213.7|2213.4|29
1640189890000|2021-12-22 16:18:10|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.7|2213.4|31
1640189900000|2021-12-22 16:18:20|2214|2213.7|2214.6|2214.3|2214.7|2214.4|2213.9|2213.6|153
1640189910000|2021-12-22 16:18:30|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|43
1640189920000|2021-12-22 16:18:40|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.3|2214|27
1640189930000|2021-12-22 16:18:50|2214.3|2214|2214.4|2214.1|2214.6|2214.3|2214.3|2214|34
1640189940000|2021-12-22 16:19:00|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2214.3|2214|44
1640189950000|2021-12-22 16:19:10|2214.3|2214|2214.2|2213.9|2214.3|2214|2214|2213.7|20
1640189960000|2021-12-22 16:19:20|2214.3|2214|2214.4|2214.1|2214.6|2214.3|2213.9|2213.6|22
1640189970000|2021-12-22 16:19:30|2214.3|2214|2215.1|2214.8|2215.1|2214.8|2214.3|2214|87
1640189980000|2021-12-22 16:19:40|2215|2214.7|2214.4|2214.1|2215|2214.7|2214.4|2214.1|41
1640189990000|2021-12-22 16:19:50|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.3|2214|46
1640190000000|2021-12-22 16:20:00|2215|2214.7|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|85
1640190010000|2021-12-22 16:20:10|2214.6|2214.3|2214.3|2214|2214.7|2214.4|2214.3|2214|60
1640190020000|2021-12-22 16:20:20|2214|2213.7|2214|2213.7|2214.4|2214.1|2214|2213.7|35
1640190030000|2021-12-22 16:20:30|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2213.9|2213.6|35
1640190040000|2021-12-22 16:20:40|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.8|2213.5|43
1640190050000|2021-12-22 16:20:50|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.7|2213.4|30
1640190060000|2021-12-22 16:21:00|2213.7|2213.4|2214|2213.7|2214.1|2213.8|2213.6|2213.3|50
1640190070000|2021-12-22 16:21:10|2214.1|2213.8|2214|2213.7|2214.7|2214.4|2213.9|2213.6|71
1640190080000|2021-12-22 16:21:20|2214.3|2214|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|26
1640190090000|2021-12-22 16:21:30|2214.1|2213.8|2214|2213.7|2214.2|2213.9|2213.7|2213.4|41
1640190100000|2021-12-22 16:21:40|2214.1|2213.8|2214|2213.7|2214.2|2213.9|2214|2213.7|20
1640190110000|2021-12-22 16:21:50|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2213.7|2213.4|20
1640190120000|2021-12-22 16:22:00|2214|2213.7|2213.8|2213.5|2214.6|2214.3|2213.8|2213.5|44
1640190130000|2021-12-22 16:22:10|2213.9|2213.6|2213.9|2213.6|2214.2|2213.9|2213.7|2213.4|22
1640190140000|2021-12-22 16:22:20|2214|2213.7|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|20
1640190150000|2021-12-22 16:22:30|2213.9|2213.6|2213.1|2212.8|2213.9|2213.6|2212.9|2212.6|93
1640190160000|2021-12-22 16:22:40|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.5|2212.2|67
1640190170000|2021-12-22 16:22:50|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.6|2212.3|37
1640190180000|2021-12-22 16:23:00|2212.9|2212.6|2212.5|2212.2|2213|2212.7|2212.4|2212.1|44
1640190190000|2021-12-22 16:23:10|2212.6|2212.3|2213|2212.7|2213|2212.7|2212.6|2212.3|31
1640190200000|2021-12-22 16:23:20|2212.9|2212.6|2212.5|2212.2|2213.1|2212.8|2212.5|2212.2|26
1640190210000|2021-12-22 16:23:30|2212.4|2212.1|2211.7|2211.4|2212.4|2212.1|2211.7|2211.4|86
1640190220000|2021-12-22 16:23:40|2211.8|2211.5|2212.2|2211.9|2212.2|2211.9|2211.6|2211.3|35
1640190230000|2021-12-22 16:23:50|2212.3|2212|2213|2212.7|2213|2212.7|2212.3|2212|53
1640190240000|2021-12-22 16:24:00|2213.1|2212.8|2211.9|2211.6|2213.1|2212.8|2211.8|2211.5|68
1640190250000|2021-12-22 16:24:10|2211.6|2211.3|2211.8|2211.5|2212.3|2212|2211.5|2211.2|75
1640190260000|2021-12-22 16:24:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|31
1640190270000|2021-12-22 16:24:30|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.5|2211.2|47
1640190280000|2021-12-22 16:24:40|2211.6|2211.3|2211.8|2211.5|2212.2|2211.9|2211.6|2211.3|52
1640190290000|2021-12-22 16:24:50|2211.9|2211.6|2212.3|2212|2212.7|2212.4|2211.8|2211.5|53
1640190300000|2021-12-22 16:25:00|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.5|2211.2|39
1640190310000|2021-12-22 16:25:10|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211|2210.7|53
1640190320000|2021-12-22 16:25:20|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2210.8|2210.5|54
1640190330000|2021-12-22 16:25:30|2211.1|2210.8|2211.5|2211.2|2211.7|2211.4|2210.9|2210.6|35
1640190340000|2021-12-22 16:25:40|2211.4|2211.1|2211.3|2211|2211.7|2211.4|2211.1|2210.8|27
1640190350000|2021-12-22 16:25:50|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211|2210.7|16
1640190360000|2021-12-22 16:26:00|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2210.7|2210.4|71
1640190370000|2021-12-22 16:26:10|2211|2210.7|2210.5|2210.2|2211.3|2211|2210.3|2210|79
1640190380000|2021-12-22 16:26:20|2210.8|2210.5|2210.8|2210.5|2211.2|2210.9|2210.7|2210.4|20
1640190390000|2021-12-22 16:26:30|2210.7|2210.4|2211.4|2211.1|2211.4|2211.1|2210.7|2210.4|34
1640190400000|2021-12-22 16:26:40|2211.5|2211.2|2211.4|2211.1|2211.6|2211.3|2211.2|2210.9|36
1640190410000|2021-12-22 16:26:50|2211.6|2211.3|2211.5|2211.2|2211.9|2211.6|2211.3|2211|53
1640190420000|2021-12-22 16:27:00|2211.6|2211.3|2212.1|2211.8|2212.1|2211.8|2211.4|2211.1|36
1640190430000|2021-12-22 16:27:10|2211.9|2211.6|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|71
1640190440000|2021-12-22 16:27:20|2211.9|2211.6|2212.1|2211.8|2212.4|2212.1|2211.9|2211.6|55
1640190450000|2021-12-22 16:27:30|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|47
1640190460000|2021-12-22 16:27:40|2212|2211.7|2212.3|2212|2212.4|2212.1|2212|2211.7|14
1640190470000|2021-12-22 16:27:50|2212.1|2211.8|2212.3|2212|2212.5|2212.2|2212.1|2211.8|12
1640190480000|2021-12-22 16:28:00|2212.2|2211.9|2212.2|2211.9|2212.4|2212.1|2211.8|2211.5|59
1640190490000|2021-12-22 16:28:10|2211.9|2211.6|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|27
1640190500000|2021-12-22 16:28:20|2212.2|2211.9|2211.5|2211.2|2212.3|2212|2211.4|2211.1|27
1640190510000|2021-12-22 16:28:30|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|33
1640190520000|2021-12-22 16:28:40|2211.9|2211.6|2211.7|2211.4|2212.2|2211.9|2211.6|2211.3|72
1640190530000|2021-12-22 16:28:50|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.7|2211.4|63
1640190540000|2021-12-22 16:29:00|2212|2211.7|2212.5|2212.2|2212.6|2212.3|2212|2211.7|43
1640190550000|2021-12-22 16:29:10|2212.4|2212.1|2212.1|2211.8|2212.5|2212.2|2212.1|2211.8|17
1640190560000|2021-12-22 16:29:20|2212.2|2211.9|2212.7|2212.4|2212.8|2212.5|2212.1|2211.8|66
1640190570000|2021-12-22 16:29:30|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.5|2212.2|25
1640190580000|2021-12-22 16:29:40|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.7|2212.4|52
1640190590000|2021-12-22 16:29:50|2212.8|2212.5|2213|2212.7|2213.2|2212.9|2212.8|2212.5|50
1640190600000|2021-12-22 16:30:00|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.5|2212.2|61
1640190610000|2021-12-22 16:30:10|2213|2212.7|2212.4|2212.1|2213|2212.7|2212|2211.7|66
1640190620000|2021-12-22 16:30:20|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2211.9|2211.6|28
1640190630000|2021-12-22 16:30:30|2212|2211.7|2212.3|2212|2212.5|2212.2|2212|2211.7|43
1640190640000|2021-12-22 16:30:40|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.1|2211.8|65
1640190650000|2021-12-22 16:30:50|2212.8|2212.5|2213.1|2212.8|2213.2|2212.9|2212.8|2212.5|34
1640190660000|2021-12-22 16:31:00|2213.3|2213|2214.1|2213.8|2214.2|2213.9|2213.1|2212.8|99
1640190670000|2021-12-22 16:31:10|2214|2213.7|2212.8|2212.5|2214|2213.7|2212.8|2212.5|73
1640190680000|2021-12-22 16:31:20|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2212|2211.7|50
1640190690000|2021-12-22 16:31:30|2212.2|2211.9|2212.6|2212.3|2212.6|2212.3|2212.1|2211.8|18
1640190700000|2021-12-22 16:31:40|2212.7|2212.4|2212.4|2212.1|2212.8|2212.5|2212.3|2212|34
1640190710000|2021-12-22 16:31:50|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|67
1640190720000|2021-12-22 16:32:00|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.5|2212.2|29
1640190730000|2021-12-22 16:32:10|2213|2212.7|2212.9|2212.6|2213.3|2213|2212.8|2212.5|56
1640190740000|2021-12-22 16:32:20|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.8|2212.5|11
1640190750000|2021-12-22 16:32:30|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|28
1640190760000|2021-12-22 16:32:40|2213|2212.7|2213|2212.7|2213.2|2212.9|2212.9|2212.6|21
1640190770000|2021-12-22 16:32:50|2212.9|2212.6|2213.2|2212.9|2213.4|2213.1|2212.9|2212.6|22
1640190780000|2021-12-22 16:33:00|2213.3|2213|2213|2212.7|2213.6|2213.3|2213|2212.7|32
1640190790000|2021-12-22 16:33:10|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|35
1640190800000|2021-12-22 16:33:20|2213.3|2213|2213.8|2213.5|2213.8|2213.5|2213.1|2212.8|30
1640190810000|2021-12-22 16:33:30|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.5|2213.2|29
1640190820000|2021-12-22 16:33:40|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|58
1640190830000|2021-12-22 16:33:50|2213.9|2213.6|2213.5|2213.2|2214.1|2213.8|2213.5|2213.2|37
1640190840000|2021-12-22 16:34:00|2213.6|2213.3|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|38
1640190850000|2021-12-22 16:34:10|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|16
1640190860000|2021-12-22 16:34:20|2213.8|2213.5|2213.8|2213.5|2214.3|2214|2213.8|2213.5|62
1640190870000|2021-12-22 16:34:30|2213.9|2213.6|2214.2|2213.9|2214.3|2214|2213.8|2213.5|22
1640190880000|2021-12-22 16:34:40|2214.3|2214|2214.3|2214|2214.5|2214.2|2214.1|2213.8|31
1640190890000|2021-12-22 16:34:50|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.3|2214|47
1640190900000|2021-12-22 16:35:00|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2214.3|2214|48
1640190910000|2021-12-22 16:35:10|2214.3|2214|2214.4|2214.1|2214.7|2214.4|2214.2|2213.9|20
1640190920000|2021-12-22 16:35:20|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.3|2214|17
1640190930000|2021-12-22 16:35:30|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|115
1640190940000|2021-12-22 16:35:40|2215.1|2214.8|2215|2214.7|2215.3|2215|2215|2214.7|63
1640190950000|2021-12-22 16:35:50|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2214.8|2214.5|50
1640190960000|2021-12-22 16:36:00|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|52
1640190970000|2021-12-22 16:36:10|2214.8|2214.5|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|15
1640190980000|2021-12-22 16:36:20|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.3|2214|23
1640190990000|2021-12-22 16:36:30|2214.2|2213.9|2213.3|2213|2214.3|2214|2213.3|2213|60
1640191000000|2021-12-22 16:36:40|2213.2|2212.9|2213.2|2212.9|2213.6|2213.3|2213.1|2212.8|37
1640191010000|2021-12-22 16:36:50|2213.4|2213.1|2213.7|2213.4|2214|2213.7|2213.3|2213|49
1640191020000|2021-12-22 16:37:00|2213.6|2213.3|2213.4|2213.1|2214|2213.7|2213.4|2213.1|51
1640191030000|2021-12-22 16:37:10|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|16
1640191040000|2021-12-22 16:37:20|2213.6|2213.3|2214.2|2213.9|2214.2|2213.9|2213.5|2213.2|21
1640191050000|2021-12-22 16:37:30|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.2|2213.9|49
1640191060000|2021-12-22 16:37:40|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214|2213.7|30
1640191070000|2021-12-22 16:37:50|2214.5|2214.2|2214.3|2214|2214.7|2214.4|2214.3|2214|21
1640191080000|2021-12-22 16:38:00|2214.4|2214.1|2214.8|2214.5|2214.8|2214.5|2214.4|2214.1|14
1640191090000|2021-12-22 16:38:10|2214.9|2214.6|2214.6|2214.3|2215|2214.7|2214.6|2214.3|17
1640191100000|2021-12-22 16:38:20|2214.7|2214.4|2215.1|2214.8|2215.2|2214.9|2214.7|2214.4|23
1640191110000|2021-12-22 16:38:30|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2214.9|2214.6|60
1640191120000|2021-12-22 16:38:40|2215.3|2215|2215.5|2215.2|2215.7|2215.4|2215.3|2215|216
1640191130000|2021-12-22 16:38:50|2215.3|2215|2215.1|2214.8|2215.4|2215.1|2215|2214.7|39
1640191140000|2021-12-22 16:39:00|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|37
1640191150000|2021-12-22 16:39:10|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.3|2215|11
1640191160000|2021-12-22 16:39:20|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|44
1640191170000|2021-12-22 16:39:30|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|22
1640191180000|2021-12-22 16:39:40|2215.7|2215.4|2215.5|2215.2|2215.9|2215.6|2215.5|2215.2|33
1640191190000|2021-12-22 16:39:50|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|26
1640191200000|2021-12-22 16:40:00|2215.9|2215.6|2216|2215.7|2216.3|2216|2215.8|2215.5|124
1640191210000|2021-12-22 16:40:10|2216.1|2215.8|2216|2215.7|2216.3|2216|2215.9|2215.6|13
1640191220000|2021-12-22 16:40:20|2216.1|2215.8|2215.5|2215.2|2216.1|2215.8|2215.5|2215.2|35
1640191230000|2021-12-22 16:40:30|2215.3|2215|2215.4|2215.1|2215.5|2215.2|2214.9|2214.6|48
1640191240000|2021-12-22 16:40:40|2215.5|2215.2|2215.3|2215|2215.5|2215.2|2215.1|2214.8|34
1640191250000|2021-12-22 16:40:50|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214.9|2214.6|21
1640191260000|2021-12-22 16:41:00|2215|2214.7|2215.1|2214.8|2215.4|2215.1|2215|2214.7|36
1640191270000|2021-12-22 16:41:10|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2215|2214.7|16
1640191280000|2021-12-22 16:41:20|2215.2|2214.9|2214.9|2214.6|2215.3|2215|2214.8|2214.5|18
1640191290000|2021-12-22 16:41:30|2215|2214.7|2214.8|2214.5|2215.1|2214.8|2214.8|2214.5|14
1640191300000|2021-12-22 16:41:40|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|24
1640191310000|2021-12-22 16:41:50|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|69
1640191320000|2021-12-22 16:42:00|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|16
1640191330000|2021-12-22 16:42:10|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.6|2214.3|24
1640191340000|2021-12-22 16:42:20|2214.7|2214.4|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|9
1640191350000|2021-12-22 16:42:30|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|40
1640191360000|2021-12-22 16:42:40|2214.8|2214.5|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|20
1640191370000|2021-12-22 16:42:50|2214.6|2214.3|2213.7|2213.4|2214.6|2214.3|2213.7|2213.4|39
1640191380000|2021-12-22 16:43:00|2213.8|2213.5|2214.1|2213.8|2214.2|2213.9|2213.8|2213.5|19
1640191390000|2021-12-22 16:43:10|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|27
1640191400000|2021-12-22 16:43:20|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213.3|2213|61
1640191410000|2021-12-22 16:43:30|2213.2|2212.9|2213.5|2213.2|2213.5|2213.2|2213|2212.7|25
1640191420000|2021-12-22 16:43:40|2213.4|2213.1|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|21
1640191430000|2021-12-22 16:43:50|2213.3|2213|2213.3|2213|2213.4|2213.1|2213|2212.7|12
1640191440000|2021-12-22 16:44:00|2213.5|2213.2|2213.7|2213.4|2213.9|2213.6|2213.3|2213|31
1640191450000|2021-12-22 16:44:10|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|37
1640191460000|2021-12-22 16:44:20|2213.9|2213.6|2213.5|2213.2|2213.9|2213.6|2213.4|2213.1|23
1640191470000|2021-12-22 16:44:30|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|62
1640191480000|2021-12-22 16:44:40|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|44
1640191490000|2021-12-22 16:44:50|2213.3|2213|2213.2|2212.9|2213.3|2213|2212.9|2212.6|37
1640191500000|2021-12-22 16:45:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2213|2212.7|8
1640191510000|2021-12-22 16:45:10|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2212.9|2212.6|21
1640191520000|2021-12-22 16:45:20|2213.3|2213|2212.3|2212|2213.3|2213|2212.3|2212|80
1640191530000|2021-12-22 16:45:30|2212.4|2212.1|2212.3|2212|2212.7|2212.4|2212.2|2211.9|26
1640191540000|2021-12-22 16:45:40|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212|2211.7|35
1640191550000|2021-12-22 16:45:50|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2211.9|2211.6|37
1640191560000|2021-12-22 16:46:00|2212.1|2211.8|2211.6|2211.3|2212.2|2211.9|2211.6|2211.3|94
1640191570000|2021-12-22 16:46:10|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.6|2211.3|44
1640191580000|2021-12-22 16:46:20|2211.9|2211.6|2212.3|2212|2212.4|2212.1|2211.9|2211.6|61
1640191590000|2021-12-22 16:46:30|2212.2|2211.9|2212.6|2212.3|2212.6|2212.3|2212.1|2211.8|42
1640191600000|2021-12-22 16:46:40|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|59
1640191610000|2021-12-22 16:46:50|2212.6|2212.3|2212.4|2212.1|2212.7|2212.4|2212|2211.7|32
1640191620000|2021-12-22 16:47:00|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.4|2212.1|23
1640191630000|2021-12-22 16:47:10|2212.1|2211.8|2212.1|2211.8|2212.5|2212.2|2212|2211.7|87
1640191640000|2021-12-22 16:47:20|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.7|2211.4|26
1640191650000|2021-12-22 16:47:30|2212.2|2211.9|2212.1|2211.8|2212.3|2212|2211.9|2211.6|29
1640191660000|2021-12-22 16:47:40|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212|2211.7|123
1640191670000|2021-12-22 16:47:50|2212.5|2212.2|2212.4|2212.1|2212.8|2212.5|2212.3|2212|53
1640191680000|2021-12-22 16:48:00|2212.5|2212.2|2212.4|2212.1|2212.7|2212.4|2212.3|2212|40
1640191690000|2021-12-22 16:48:10|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|19
1640191700000|2021-12-22 16:48:20|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|29
1640191710000|2021-12-22 16:48:30|2212.8|2212.5|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|100
1640191720000|2021-12-22 16:48:40|2212.7|2212.4|2213.1|2212.8|2213.1|2212.8|2212.6|2212.3|116
1640191730000|2021-12-22 16:48:50|2213.2|2212.9|2213.7|2213.4|2213.7|2213.4|2213.1|2212.8|33
1640191740000|2021-12-22 16:49:00|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.6|2213.3|41
1640191750000|2021-12-22 16:49:10|2213.9|2213.6|2213.3|2213|2214|2213.7|2213.2|2212.9|64
1640191760000|2021-12-22 16:49:20|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|17
1640191770000|2021-12-22 16:49:30|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.4|2213.1|18
1640191780000|2021-12-22 16:49:40|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|59
1640191790000|2021-12-22 16:49:50|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.3|2214|13
1640191800000|2021-12-22 16:50:00|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.4|2214.1|41
1640191810000|2021-12-22 16:50:10|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.3|2214|38
1640191820000|2021-12-22 16:50:20|2214.4|2214.1|2213.8|2213.5|2214.4|2214.1|2213.6|2213.3|37
1640191830000|2021-12-22 16:50:30|2213.7|2213.4|2214.2|2213.9|2214.2|2213.9|2213.7|2213.4|67
1640191840000|2021-12-22 16:50:40|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214|2213.7|25
1640191850000|2021-12-22 16:50:50|2214.4|2214.1|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|72
1640191860000|2021-12-22 16:51:00|2214.8|2214.5|2215|2214.7|2215.3|2215|2214.8|2214.5|51
1640191870000|2021-12-22 16:51:10|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2214.8|2214.5|26
1640191880000|2021-12-22 16:51:20|2214.5|2214.2|2214.2|2213.9|2214.7|2214.4|2214.1|2213.8|67
1640191890000|2021-12-22 16:51:30|2214|2213.7|2214.7|2214.4|2214.8|2214.5|2213.9|2213.6|52
1640191900000|2021-12-22 16:51:40|2214.8|2214.5|2214.8|2214.5|2215|2214.7|2214.6|2214.3|80
1640191910000|2021-12-22 16:51:50|2214.9|2214.6|2215|2214.7|2215.2|2214.9|2214.9|2214.6|48
1640191920000|2021-12-22 16:52:00|2214.8|2214.5|2214.7|2214.4|2215.3|2215|2214.6|2214.3|79
1640191930000|2021-12-22 16:52:10|2214.8|2214.5|2215.1|2214.8|2215.2|2214.9|2214.7|2214.4|56
1640191940000|2021-12-22 16:52:20|2215|2214.7|2215.4|2215.1|2215.5|2215.2|2214.9|2214.6|49
1640191950000|2021-12-22 16:52:30|2215.5|2215.2|2215.6|2215.3|2215.6|2215.3|2215.4|2215.1|64
1640191960000|2021-12-22 16:52:40|2215.7|2215.4|2215.7|2215.4|2215.9|2215.6|2215.4|2215.1|163
1640191970000|2021-12-22 16:52:50|2215.8|2215.5|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|138
1640191980000|2021-12-22 16:53:00|2215.8|2215.5|2215.7|2215.4|2216|2215.7|2215.7|2215.4|111
1640191990000|2021-12-22 16:53:10|2215.8|2215.5|2215.2|2214.9|2216.1|2215.8|2215|2214.7|57
1640192000000|2021-12-22 16:53:20|2215.3|2215|2215|2214.7|2215.3|2215|2214.8|2214.5|27
1640192010000|2021-12-22 16:53:30|2215.1|2214.8|2214.8|2214.5|2215.2|2214.9|2214.6|2214.3|30
1640192020000|2021-12-22 16:53:40|2214.9|2214.6|2215.2|2214.9|2215.3|2215|2214.9|2214.6|18
1640192030000|2021-12-22 16:53:50|2215.3|2215|2215.1|2214.8|2215.3|2215|2215|2214.7|22
1640192040000|2021-12-22 16:54:00|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.5|2214.2|40
1640192050000|2021-12-22 16:54:10|2214.9|2214.6|2215.7|2215.4|2215.8|2215.5|2214.9|2214.6|52
1640192060000|2021-12-22 16:54:20|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|14
1640192070000|2021-12-22 16:54:30|2215.6|2215.3|2215.5|2215.2|2215.7|2215.4|2215.4|2215.1|14
1640192080000|2021-12-22 16:54:40|2215.3|2215|2215.7|2215.4|2215.8|2215.5|2215.3|2215|28
1640192090000|2021-12-22 16:54:50|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|19
1640192100000|2021-12-22 16:55:00|2216|2215.7|2216.6|2216.3|2216.6|2216.3|2216|2215.7|85
1640192110000|2021-12-22 16:55:10|2216.7|2216.4|2216.3|2216|2216.8|2216.5|2216.1|2215.8|76
1640192120000|2021-12-22 16:55:20|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.2|2215.9|28
1640192130000|2021-12-22 16:55:30|2216.4|2216.1|2216|2215.7|2216.6|2216.3|2216|2215.7|77
1640192140000|2021-12-22 16:55:40|2215.9|2215.6|2216.3|2216|2216.4|2216.1|2215.9|2215.6|38
1640192150000|2021-12-22 16:55:50|2216.2|2215.9|2216.6|2216.3|2216.6|2216.3|2216.2|2215.9|8
1640192160000|2021-12-22 16:56:00|2216.4|2216.1|2216.3|2216|2216.6|2216.3|2216.2|2215.9|19
1640192170000|2021-12-22 16:56:10|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|18
1640192180000|2021-12-22 16:56:20|2216.3|2216|2216|2215.7|2216.4|2216.1|2215.9|2215.6|18
1640192190000|2021-12-22 16:56:30|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2215.9|2215.6|11
1640192200000|2021-12-22 16:56:40|2216.1|2215.8|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|7
1640192210000|2021-12-22 16:56:50|2216.1|2215.8|2216.2|2215.9|2216.4|2216.1|2216|2215.7|10
1640192220000|2021-12-22 16:57:00|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216|2215.7|24
1640192230000|2021-12-22 16:57:10|2216|2215.7|2216.3|2216|2216.3|2216|2215.8|2215.5|42
1640192240000|2021-12-22 16:57:20|2216.4|2216.1|2216.1|2215.8|2216.4|2216.1|2216.1|2215.8|24
1640192250000|2021-12-22 16:57:30|2216|2215.7|2216.3|2216|2216.4|2216.1|2216|2215.7|19
1640192260000|2021-12-22 16:57:40|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216|2215.7|24
1640192270000|2021-12-22 16:57:50|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216|2215.7|6
1640192280000|2021-12-22 16:58:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216|2215.7|6
1640192290000|2021-12-22 16:58:10|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|28
1640192300000|2021-12-22 16:58:20|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|14
1640192310000|2021-12-22 16:58:30|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|66
1640192320000|2021-12-22 16:58:40|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.1|2216.8|57
1640192330000|2021-12-22 16:58:50|2217.1|2216.8|2217.3|2217|2217.4|2217.1|2216.9|2216.6|69
1640192340000|2021-12-22 16:59:00|2217.2|2216.9|2217.5|2217.2|2217.5|2217.2|2217|2216.7|29
1640192350000|2021-12-22 16:59:10|2217.6|2217.3|2217.4|2217.1|2217.8|2217.5|2217.3|2217|128
1640192360000|2021-12-22 16:59:20|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|18
1640192370000|2021-12-22 16:59:30|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2217|2216.7|44
1640192380000|2021-12-22 16:59:40|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2216.9|2216.6|33
1640192390000|2021-12-22 16:59:50|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.9|2216.6|19
1640192400000|2021-12-22 17:00:00|2216.8|2216.5|2217.1|2216.8|2217.7|2217.4|2216.8|2216.5|56
1640192410000|2021-12-22 17:00:10|2217.2|2216.9|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|34
1640192420000|2021-12-22 17:00:20|2217.4|2217.1|2217.2|2216.9|2217.6|2217.3|2217|2216.7|55
1640192430000|2021-12-22 17:00:30|2217.3|2217|2217|2216.7|2217.3|2217|2216.8|2216.5|20
1640192440000|2021-12-22 17:00:40|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.5|2216.2|29
1640192450000|2021-12-22 17:00:50|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2217.2|2216.9|16
1640192460000|2021-12-22 17:01:00|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217|2216.7|20
1640192470000|2021-12-22 17:01:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.1|2216.8|20
1640192480000|2021-12-22 17:01:20|2217.2|2216.9|2217.7|2217.4|2217.7|2217.4|2217.2|2216.9|82
1640192490000|2021-12-22 17:01:30|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|48
1640192500000|2021-12-22 17:01:40|2217.7|2217.4|2217.9|2217.6|2218.1|2217.8|2217.7|2217.4|76
1640192510000|2021-12-22 17:01:50|2218|2217.7|2218|2217.7|2218.1|2217.8|2218|2217.7|43
1640192520000|2021-12-22 17:02:00|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.3|2217|75
1640192530000|2021-12-22 17:02:10|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|39
1640192540000|2021-12-22 17:02:20|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.1|2216.8|15
1640192550000|2021-12-22 17:02:30|2217.4|2217.1|2217.9|2217.6|2218.2|2217.9|2217.4|2217.1|35
1640192560000|2021-12-22 17:02:40|2218|2217.7|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|78
1640192570000|2021-12-22 17:02:50|2218.1|2217.8|2218.1|2217.8|2218.3|2218|2217.9|2217.6|49
1640192580000|2021-12-22 17:03:00|2218.3|2218|2218.9|2218.6|2219|2218.7|2218.2|2217.9|55
1640192590000|2021-12-22 17:03:10|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.6|2218.3|38
1640192600000|2021-12-22 17:03:20|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.6|2218.3|70
1640192610000|2021-12-22 17:03:30|2219.3|2219|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|69
1640192620000|2021-12-22 17:03:40|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|22
1640192630000|2021-12-22 17:03:50|2219.3|2219|2219|2218.7|2219.3|2219|2218.9|2218.6|19
1640192640000|2021-12-22 17:04:00|2219.1|2218.8|2219.4|2219.1|2219.5|2219.2|2218.8|2218.5|125
1640192650000|2021-12-22 17:04:10|2219.2|2218.9|2219.1|2218.8|2219.3|2219|2218.9|2218.6|48
1640192660000|2021-12-22 17:04:20|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.1|2218.8|23
1640192670000|2021-12-22 17:04:30|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|33
1640192680000|2021-12-22 17:04:40|2218.9|2218.6|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|8
1640192690000|2021-12-22 17:04:50|2219.1|2218.8|2219.4|2219.1|2219.4|2219.1|2219.1|2218.8|19
1640192700000|2021-12-22 17:05:00|2219.5|2219.2|2219|2218.7|2219.5|2219.2|2219|2218.7|114
1640192710000|2021-12-22 17:05:10|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|59
1640192720000|2021-12-22 17:05:20|2219|2218.7|2219.2|2218.9|2219.4|2219.1|2219|2218.7|64
1640192730000|2021-12-22 17:05:30|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|57
1640192740000|2021-12-22 17:05:40|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2218.9|2218.6|47
1640192750000|2021-12-22 17:05:50|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.7|2218.4|22
1640192760000|2021-12-22 17:06:00|2218.8|2218.5|2218.1|2217.8|2218.8|2218.5|2218.1|2217.8|86
1640192770000|2021-12-22 17:06:10|2218|2217.7|2217|2216.7|2218|2217.7|2217|2216.7|109
1640192780000|2021-12-22 17:06:20|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.9|2216.6|35
1640192790000|2021-12-22 17:06:30|2217.7|2217.4|2217.9|2217.6|2218|2217.7|2217.7|2217.4|62
1640192800000|2021-12-22 17:06:40|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.7|2217.4|144
1640192810000|2021-12-22 17:06:50|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.8|2217.5|50
1640192820000|2021-12-22 17:07:00|2218.1|2217.8|2217.8|2217.5|2218.2|2217.9|2217.7|2217.4|54
1640192830000|2021-12-22 17:07:10|2217.9|2217.6|2217.3|2217|2217.9|2217.6|2217.3|2217|36
1640192840000|2021-12-22 17:07:20|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2216.8|2216.5|53
1640192850000|2021-12-22 17:07:30|2217.3|2217|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|21
1640192860000|2021-12-22 17:07:40|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.7|2216.4|47
1640192870000|2021-12-22 17:07:50|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.6|2216.3|22
1640192880000|2021-12-22 17:08:00|2216.8|2216.5|2216.6|2216.3|2217|2216.7|2216.3|2216|55
1640192890000|2021-12-22 17:08:10|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216.5|2216.2|28
1640192900000|2021-12-22 17:08:20|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|53
1640192910000|2021-12-22 17:08:30|2217.1|2216.8|2217.7|2217.4|2217.7|2217.4|2216.9|2216.6|47
1640192920000|2021-12-22 17:08:40|2217.6|2217.3|2217|2216.7|2217.6|2217.3|2216.9|2216.6|28
1640192930000|2021-12-22 17:08:50|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2216.9|2216.6|11
1640192940000|2021-12-22 17:09:00|2216.7|2216.4|2217.2|2216.9|2217.5|2217.2|2216.7|2216.4|37
1640192950000|2021-12-22 17:09:10|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.2|2216.9|9
1640192960000|2021-12-22 17:09:20|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2217.3|2217|38
1640192970000|2021-12-22 17:09:30|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|30
1640192980000|2021-12-22 17:09:40|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|6
1640192990000|2021-12-22 17:09:50|2217.2|2216.9|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|23
1640193000000|2021-12-22 17:10:00|2217.6|2217.3|2216.8|2216.5|2217.6|2217.3|2216.4|2216.1|38
1640193010000|2021-12-22 17:10:10|2216.7|2216.4|2216.4|2216.1|2216.7|2216.4|2216.3|2216|22
1640193020000|2021-12-22 17:10:20|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.3|2216|52
1640193030000|2021-12-22 17:10:30|2216.5|2216.2|2216.6|2216.3|2216.8|2216.5|2216.3|2216|59
1640193040000|2021-12-22 17:10:40|2216.7|2216.4|2216.5|2216.2|2217.1|2216.8|2216.5|2216.2|48
1640193050000|2021-12-22 17:10:50|2216.1|2215.8|2215.4|2215.1|2216.1|2215.8|2215.3|2215|274
1640193060000|2021-12-22 17:11:00|2215.3|2215|2214.8|2214.5|2215.4|2215.1|2214.7|2214.4|102
1640193070000|2021-12-22 17:11:10|2214.9|2214.6|2215.4|2215.1|2215.6|2215.3|2214.9|2214.6|61
1640193080000|2021-12-22 17:11:20|2215.3|2215|2215.3|2215|2215.5|2215.2|2215|2214.7|27
1640193090000|2021-12-22 17:11:30|2215.2|2214.9|2215.1|2214.8|2215.3|2215|2214.9|2214.6|24
1640193100000|2021-12-22 17:11:40|2214.9|2214.6|2214.7|2214.4|2215|2214.7|2214.5|2214.2|55
1640193110000|2021-12-22 17:11:50|2214.6|2214.3|2215.5|2215.2|2215.7|2215.4|2214.4|2214.1|43
1640193120000|2021-12-22 17:12:00|2215.6|2215.3|2215.5|2215.2|2215.8|2215.5|2214.9|2214.6|105
1640193130000|2021-12-22 17:12:10|2215.4|2215.1|2215|2214.7|2215.6|2215.3|2214.8|2214.5|65
1640193140000|2021-12-22 17:12:20|2215.1|2214.8|2215.7|2215.4|2215.7|2215.4|2215.1|2214.8|31
1640193150000|2021-12-22 17:12:30|2215.6|2215.3|2216.1|2215.8|2216.2|2215.9|2215.6|2215.3|29
1640193160000|2021-12-22 17:12:40|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.7|2215.4|21
1640193170000|2021-12-22 17:12:50|2216.1|2215.8|2215.8|2215.5|2216.1|2215.8|2215.7|2215.4|20
1640193180000|2021-12-22 17:13:00|2215.9|2215.6|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|45
1640193190000|2021-12-22 17:13:10|2216.4|2216.1|2216.8|2216.5|2216.8|2216.5|2216.3|2216|44
1640193200000|2021-12-22 17:13:20|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|65
1640193210000|2021-12-22 17:13:30|2216.2|2215.9|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|40
1640193220000|2021-12-22 17:13:40|2215.7|2215.4|2216.3|2216|2216.3|2216|2215.2|2214.9|99
1640193230000|2021-12-22 17:13:50|2216.4|2216.1|2215.6|2215.3|2216.4|2216.1|2215.4|2215.1|44
1640193240000|2021-12-22 17:14:00|2215.5|2215.2|2215.9|2215.6|2216.3|2216|2215.5|2215.2|31
1640193250000|2021-12-22 17:14:10|2216|2215.7|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|18
1640193260000|2021-12-22 17:14:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|70
1640193270000|2021-12-22 17:14:30|2215.8|2215.5|2215.1|2214.8|2215.8|2215.5|2214.9|2214.6|86
1640193280000|2021-12-22 17:14:40|2215|2214.7|2215|2214.7|2215.2|2214.9|2214.9|2214.6|30
1640193290000|2021-12-22 17:14:50|2214.9|2214.6|2215.6|2215.3|2215.6|2215.3|2214.9|2214.6|26
1640193300000|2021-12-22 17:15:00|2215.7|2215.4|2215.4|2215.1|2215.8|2215.5|2215.2|2214.9|17
1640193310000|2021-12-22 17:15:10|2215.5|2215.2|2215|2214.7|2215.5|2215.2|2214.9|2214.6|34
1640193320000|2021-12-22 17:15:20|2214.6|2214.3|2214.3|2214|2214.8|2214.5|2214.3|2214|91
1640193330000|2021-12-22 17:15:30|2214.4|2214.1|2214.4|2214.1|2215.1|2214.8|2214.3|2214|38
1640193340000|2021-12-22 17:15:40|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|30
1640193350000|2021-12-22 17:15:50|2214.3|2214|2214.3|2214|2214.4|2214.1|2214.2|2213.9|16
1640193360000|2021-12-22 17:16:00|2214.4|2214.1|2214.5|2214.2|2214.8|2214.5|2214.3|2214|26
1640193370000|2021-12-22 17:16:10|2214.6|2214.3|2213.6|2213.3|2214.7|2214.4|2213.6|2213.3|30
1640193380000|2021-12-22 17:16:20|2213.7|2213.4|2213.5|2213.2|2214|2213.7|2213.5|2213.2|44
1640193390000|2021-12-22 17:16:30|2213.4|2213.1|2213.7|2213.4|2214|2213.7|2213.4|2213.1|38
1640193400000|2021-12-22 17:16:40|2213.6|2213.3|2213.9|2213.6|2214|2213.7|2213.5|2213.2|13
1640193410000|2021-12-22 17:16:50|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|23
1640193420000|2021-12-22 17:17:00|2214.2|2213.9|2214.3|2214|2214.6|2214.3|2214.1|2213.8|49
1640193430000|2021-12-22 17:17:10|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|21
1640193440000|2021-12-22 17:17:20|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2213.9|2213.6|30
1640193450000|2021-12-22 17:17:30|2214|2213.7|2214.3|2214|2214.6|2214.3|2214|2213.7|23
1640193460000|2021-12-22 17:17:40|2214.4|2214.1|2214.2|2213.9|2214.6|2214.3|2214.1|2213.8|55
1640193470000|2021-12-22 17:17:50|2214.3|2214|2213.8|2213.5|2214.3|2214|2213.7|2213.4|33
1640193480000|2021-12-22 17:18:00|2213.7|2213.4|2213.2|2212.9|2213.9|2213.6|2213|2212.7|41
1640193490000|2021-12-22 17:18:10|2213.1|2212.8|2213|2212.7|2213.3|2213|2213|2212.7|19
1640193500000|2021-12-22 17:18:20|2213.1|2212.8|2212.7|2212.4|2213.2|2212.9|2212.6|2212.3|47
1640193510000|2021-12-22 17:18:30|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.7|2212.4|58
1640193520000|2021-12-22 17:18:40|2213.1|2212.8|2213.4|2213.1|2213.7|2213.4|2212.8|2212.5|65
1640193530000|2021-12-22 17:18:50|2213.5|2213.2|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|17
1640193540000|2021-12-22 17:19:00|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213|2212.7|46
1640193550000|2021-12-22 17:19:10|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|40
1640193560000|2021-12-22 17:19:20|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.7|2212.4|34
1640193570000|2021-12-22 17:19:30|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|16
1640193580000|2021-12-22 17:19:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|39
1640193590000|2021-12-22 17:19:50|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.6|2212.3|35
1640193600000|2021-12-22 17:20:00|2212.9|2212.6|2213|2212.7|2213.2|2212.9|2212.7|2212.4|56
1640193610000|2021-12-22 17:20:10|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|47
1640193620000|2021-12-22 17:20:20|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.3|2212|38
1640193630000|2021-12-22 17:20:30|2212.9|2212.6|2213.1|2212.8|2213.4|2213.1|2212.9|2212.6|21
1640193640000|2021-12-22 17:20:40|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|30
1640193650000|2021-12-22 17:20:50|2212.9|2212.6|2213|2212.7|2213.1|2212.8|2212.9|2212.6|30
1640193660000|2021-12-22 17:21:00|2213.1|2212.8|2213.2|2212.9|2213.3|2213|2212.9|2212.6|21
1640193670000|2021-12-22 17:21:10|2213.3|2213|2212.7|2212.4|2213.4|2213.1|2212.6|2212.3|35
1640193680000|2021-12-22 17:21:20|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.7|2212.4|43
1640193690000|2021-12-22 17:21:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.7|2212.4|15
1640193700000|2021-12-22 17:21:40|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213|2212.7|19
1640193710000|2021-12-22 17:21:50|2213|2212.7|2212.5|2212.2|2213|2212.7|2212.5|2212.2|50
1640193720000|2021-12-22 17:22:00|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|32
1640193730000|2021-12-22 17:22:10|2212.8|2212.5|2212.4|2212.1|2212.8|2212.5|2212.3|2212|18
1640193740000|2021-12-22 17:22:20|2212.3|2212|2212.1|2211.8|2212.3|2212|2211.9|2211.6|43
1640193750000|2021-12-22 17:22:30|2212|2211.7|2212.4|2212.1|2212.4|2212.1|2212|2211.7|9
1640193760000|2021-12-22 17:22:40|2212.7|2212.4|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|42
1640193770000|2021-12-22 17:22:50|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|23
1640193780000|2021-12-22 17:23:00|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.1|2211.8|33
1640193790000|2021-12-22 17:23:10|2212.3|2212|2212|2211.7|2212.4|2212.1|2212|2211.7|14
1640193800000|2021-12-22 17:23:20|2212.1|2211.8|2212.3|2212|2212.3|2212|2212|2211.7|12
1640193810000|2021-12-22 17:23:30|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.2|2211.9|31
1640193820000|2021-12-22 17:23:40|2212.2|2211.9|2211.5|2211.2|2212.2|2211.9|2211.5|2211.2|55
1640193830000|2021-12-22 17:23:50|2211.4|2211.1|2211.4|2211.1|2211.9|2211.6|2211.4|2211.1|31
1640193840000|2021-12-22 17:24:00|2211.3|2211|2210.8|2210.5|2211.3|2211|2210.6|2210.3|89
1640193850000|2021-12-22 17:24:10|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.5|2210.2|24
1640193860000|2021-12-22 17:24:20|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2209.9|2209.6|77
1640193870000|2021-12-22 17:24:30|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|28
1640193880000|2021-12-22 17:24:40|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.3|2210|40
1640193890000|2021-12-22 17:24:50|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2210.1|2209.8|31
1640193900000|2021-12-22 17:25:00|2210.4|2210.1|2210.7|2210.4|2210.7|2210.4|2210|2209.7|111
1640193910000|2021-12-22 17:25:10|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.7|2210.4|84
1640193920000|2021-12-22 17:25:20|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2211|2210.7|43
1640193930000|2021-12-22 17:25:30|2211.4|2211.1|2211.2|2210.9|2211.5|2211.2|2211|2210.7|40
1640193940000|2021-12-22 17:25:40|2211|2210.7|2211.8|2211.5|2211.9|2211.6|2210.9|2210.6|80
1640193950000|2021-12-22 17:25:50|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|50
1640193960000|2021-12-22 17:26:00|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.8|2211.5|24
1640193970000|2021-12-22 17:26:10|2211.9|2211.6|2212|2211.7|2212.1|2211.8|2211.8|2211.5|49
1640193980000|2021-12-22 17:26:20|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.5|2211.2|60
1640193990000|2021-12-22 17:26:30|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.7|2211.4|25
1640194000000|2021-12-22 17:26:40|2211.9|2211.6|2213.1|2212.8|2213.2|2212.9|2211.8|2211.5|84
1640194010000|2021-12-22 17:26:50|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.7|2212.4|45
1640194020000|2021-12-22 17:27:00|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|41
1640194030000|2021-12-22 17:27:10|2212.9|2212.6|2212.4|2212.1|2213.1|2212.8|2212.4|2212.1|44
1640194040000|2021-12-22 17:27:20|2212.5|2212.2|2212.8|2212.5|2212.9|2212.6|2212.4|2212.1|16
1640194050000|2021-12-22 17:27:30|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.8|2212.5|14
1640194060000|2021-12-22 17:27:40|2212.6|2212.3|2213.3|2213|2213.4|2213.1|2212.6|2212.3|50
1640194070000|2021-12-22 17:27:50|2213.2|2212.9|2212.7|2212.4|2213.3|2213|2212.7|2212.4|42
1640194080000|2021-12-22 17:28:00|2212.6|2212.3|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|21
1640194090000|2021-12-22 17:28:10|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212.6|2212.3|15
1640194100000|2021-12-22 17:28:20|2212.9|2212.6|2213.4|2213.1|2213.5|2213.2|2212.9|2212.6|30
1640194110000|2021-12-22 17:28:30|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213|2212.7|53
1640194120000|2021-12-22 17:28:40|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.5|2213.2|33
1640194130000|2021-12-22 17:28:50|2213.8|2213.5|2213.5|2213.2|2213.8|2213.5|2213.3|2213|29
1640194140000|2021-12-22 17:29:00|2213.3|2213|2213.6|2213.3|2213.7|2213.4|2213.2|2212.9|31
1640194150000|2021-12-22 17:29:10|2213.7|2213.4|2213.6|2213.3|2214|2213.7|2213.6|2213.3|15
1640194160000|2021-12-22 17:29:20|2213.7|2213.4|2213.6|2213.3|2213.9|2213.6|2213.3|2213|219
1640194170000|2021-12-22 17:29:30|2213.5|2213.2|2213.5|2213.2|2213.8|2213.5|2213.2|2212.9|39
1640194180000|2021-12-22 17:29:40|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|12
1640194190000|2021-12-22 17:29:50|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.6|2213.3|16
1640194200000|2021-12-22 17:30:00|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|16
1640194210000|2021-12-22 17:30:10|2213.8|2213.5|2213.5|2213.2|2213.8|2213.5|2213.5|2213.2|9
1640194220000|2021-12-22 17:30:20|2213.6|2213.3|2213.4|2213.1|2213.9|2213.6|2213.4|2213.1|39
1640194230000|2021-12-22 17:30:30|2213.3|2213|2213|2212.7|2213.5|2213.2|2212.6|2212.3|38
1640194240000|2021-12-22 17:30:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|29
1640194250000|2021-12-22 17:30:50|2212.8|2212.5|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|15
1640194260000|2021-12-22 17:31:00|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.8|2212.5|19
1640194270000|2021-12-22 17:31:10|2213.1|2212.8|2214.1|2213.8|2214.1|2213.8|2213|2212.7|42
1640194280000|2021-12-22 17:31:20|2214.2|2213.9|2214.5|2214.2|2214.6|2214.3|2214|2213.7|133
1640194290000|2021-12-22 17:31:30|2214.6|2214.3|2214.3|2214|2214.7|2214.4|2214.3|2214|86
1640194300000|2021-12-22 17:31:40|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2213.9|2213.6|70
1640194310000|2021-12-22 17:31:50|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|14
1640194320000|2021-12-22 17:32:00|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214.1|2213.8|12
1640194330000|2021-12-22 17:32:10|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.3|2214|15
1640194340000|2021-12-22 17:32:20|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.3|2214|19
1640194350000|2021-12-22 17:32:30|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.3|2214|11
1640194360000|2021-12-22 17:32:40|2214.6|2214.3|2214.3|2214|2214.7|2214.4|2214.3|2214|51
1640194370000|2021-12-22 17:32:50|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.3|2214|18
1640194380000|2021-12-22 17:33:00|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|27
1640194390000|2021-12-22 17:33:10|2214.3|2214|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|30
1640194400000|2021-12-22 17:33:20|2214.1|2213.8|2214.6|2214.3|2214.6|2214.3|2214|2213.7|25
1640194410000|2021-12-22 17:33:30|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|5
1640194420000|2021-12-22 17:33:40|2214.4|2214.1|2214.6|2214.3|2214.9|2214.6|2214.3|2214|53
1640194430000|2021-12-22 17:33:50|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|50
1640194440000|2021-12-22 17:34:00|2215.2|2214.9|2215.5|2215.2|2215.6|2215.3|2215|2214.7|64
1640194450000|2021-12-22 17:34:10|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|66
1640194460000|2021-12-22 17:34:20|2215.5|2215.2|2215.4|2215.1|2215.6|2215.3|2215.4|2215.1|95
1640194470000|2021-12-22 17:34:30|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.3|2215|47
1640194480000|2021-12-22 17:34:40|2215.6|2215.3|2216.1|2215.8|2216.1|2215.8|2215.5|2215.2|60
1640194490000|2021-12-22 17:34:50|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|41
1640194500000|2021-12-22 17:35:00|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.7|2215.4|83
1640194510000|2021-12-22 17:35:10|2216|2215.7|2216.2|2215.9|2216.2|2215.9|2215.9|2215.6|59
1640194520000|2021-12-22 17:35:20|2216.3|2216|2215.9|2215.6|2216.5|2216.2|2215.8|2215.5|56
1640194530000|2021-12-22 17:35:30|2216|2215.7|2216|2215.7|2216.4|2216.1|2216|2215.7|24
1640194540000|2021-12-22 17:35:40|2215.8|2215.5|2215.4|2215.1|2215.8|2215.5|2215.2|2214.9|93
1640194550000|2021-12-22 17:35:50|2215.1|2214.8|2215.3|2215|2215.4|2215.1|2215|2214.7|43
1640194560000|2021-12-22 17:36:00|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2214.7|2214.4|103
1640194570000|2021-12-22 17:36:10|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|33
1640194580000|2021-12-22 17:36:20|2215.6|2215.3|2215.6|2215.3|2215.8|2215.5|2215.5|2215.2|48
1640194590000|2021-12-22 17:36:30|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.3|2215|77
1640194600000|2021-12-22 17:36:40|2215.8|2215.5|2216|2215.7|2216.4|2216.1|2215.8|2215.5|56
1640194610000|2021-12-22 17:36:50|2216.1|2215.8|2216.2|2215.9|2216.3|2216|2216|2215.7|26
1640194620000|2021-12-22 17:37:00|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.7|2215.4|27
1640194630000|2021-12-22 17:37:10|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.9|2215.6|24
1640194640000|2021-12-22 17:37:20|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.5|2215.2|26
1640194650000|2021-12-22 17:37:30|2215.9|2215.6|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|39
1640194660000|2021-12-22 17:37:40|2215.9|2215.6|2215.4|2215.1|2215.9|2215.6|2215.2|2214.9|34
1640194670000|2021-12-22 17:37:50|2215.3|2215|2215.3|2215|2215.4|2215.1|2215.1|2214.8|13
1640194680000|2021-12-22 17:38:00|2215.4|2215.1|2214.4|2214.1|2215.4|2215.1|2214.4|2214.1|61
1640194690000|2021-12-22 17:38:10|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|46
1640194700000|2021-12-22 17:38:20|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|30
1640194710000|2021-12-22 17:38:30|2214.5|2214.2|2214.4|2214.1|2214.9|2214.6|2214.3|2214|24
1640194720000|2021-12-22 17:38:40|2214.3|2214|2214.5|2214.2|2214.7|2214.4|2214.3|2214|9
1640194730000|2021-12-22 17:38:50|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|25
1640194740000|2021-12-22 17:39:00|2214.8|2214.5|2214.6|2214.3|2215|2214.7|2214.6|2214.3|15
1640194750000|2021-12-22 17:39:10|2214.5|2214.2|2213.9|2213.6|2214.5|2214.2|2213.7|2213.4|52
1640194760000|2021-12-22 17:39:20|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.7|2213.4|27
1640194770000|2021-12-22 17:39:30|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|15
1640194780000|2021-12-22 17:39:40|2214|2213.7|2214|2213.7|2214|2213.7|2213.7|2213.4|24
1640194790000|2021-12-22 17:39:50|2213.9|2213.6|2214.2|2213.9|2214.3|2214|2213.9|2213.6|13
1640194800000|2021-12-22 17:40:00|2214.1|2213.8|2214|2213.7|2214.4|2214.1|2213.9|2213.6|25
1640194810000|2021-12-22 17:40:10|2214.1|2213.8|2214|2213.7|2214.3|2214|2213.9|2213.6|20
1640194820000|2021-12-22 17:40:20|2213.9|2213.6|2214.3|2214|2214.3|2214|2213.9|2213.6|22
1640194830000|2021-12-22 17:40:30|2214.4|2214.1|2214|2213.7|2214.4|2214.1|2213.8|2213.5|17
1640194840000|2021-12-22 17:40:40|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.6|2213.3|7
1640194850000|2021-12-22 17:40:50|2213.5|2213.2|2213.6|2213.3|2213.8|2213.5|2213.3|2213|34
1640194860000|2021-12-22 17:41:00|2213.7|2213.4|2213.2|2212.9|2213.8|2213.5|2213.1|2212.8|30
1640194870000|2021-12-22 17:41:10|2213.1|2212.8|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|14
1640194880000|2021-12-22 17:41:20|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|20
1640194890000|2021-12-22 17:41:30|2213.5|2213.2|2213.4|2213.1|2213.5|2213.2|2213.3|2213|10
1640194900000|2021-12-22 17:41:40|2213.3|2213|2213.1|2212.8|2213.4|2213.1|2213|2212.7|12
1640194910000|2021-12-22 17:41:50|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.1|2212.8|6
1640194920000|2021-12-22 17:42:00|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|13
1640194930000|2021-12-22 17:42:10|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|33
1640194940000|2021-12-22 17:42:20|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|14
1640194950000|2021-12-22 17:42:30|2213.5|2213.2|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|32
1640194960000|2021-12-22 17:42:40|2214.2|2213.9|2214.8|2214.5|2214.8|2214.5|2214.1|2213.8|53
1640194970000|2021-12-22 17:42:50|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.4|2214.1|37
1640194980000|2021-12-22 17:43:00|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.4|2214.1|229
1640194990000|2021-12-22 17:43:10|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.8|2214.5|81
1640195000000|2021-12-22 17:43:20|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|12
1640195010000|2021-12-22 17:43:30|2214.7|2214.4|2214.9|2214.6|2214.9|2214.6|2214.4|2214.1|151
1640195020000|2021-12-22 17:43:40|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.7|2214.4|21
1640195030000|2021-12-22 17:43:50|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|15
1640195040000|2021-12-22 17:44:00|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.8|2214.5|62
1640195050000|2021-12-22 17:44:10|2215.1|2214.8|2215.3|2215|2215.3|2215|2214.9|2214.6|20
1640195060000|2021-12-22 17:44:20|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|31
1640195070000|2021-12-22 17:44:30|2215.8|2215.5|2215.8|2215.5|2216|2215.7|2215.7|2215.4|43
1640195080000|2021-12-22 17:44:40|2215.7|2215.4|2215.5|2215.2|2215.9|2215.6|2215.3|2215|24
1640195090000|2021-12-22 17:44:50|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215.3|2215|15
1640195100000|2021-12-22 17:45:00|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.2|2214.9|30
1640195110000|2021-12-22 17:45:10|2215.6|2215.3|2215.5|2215.2|2215.8|2215.5|2215.4|2215.1|12
1640195120000|2021-12-22 17:45:20|2215.4|2215.1|2215|2214.7|2215.4|2215.1|2214.6|2214.3|33
1640195130000|2021-12-22 17:45:30|2214.9|2214.6|2215.3|2215|2215.4|2215.1|2214.9|2214.6|8
1640195140000|2021-12-22 17:45:40|2215.4|2215.1|2215.1|2214.8|2215.4|2215.1|2215|2214.7|30
1640195150000|2021-12-22 17:45:50|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.7|2214.4|12
1640195160000|2021-12-22 17:46:00|2214.8|2214.5|2214.8|2214.5|2215|2214.7|2214.8|2214.5|12
1640195170000|2021-12-22 17:46:10|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|17
1640195180000|2021-12-22 17:46:20|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|4
1640195190000|2021-12-22 17:46:30|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.2|2213.9|23
1640195200000|2021-12-22 17:46:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|17
1640195210000|2021-12-22 17:46:50|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.6|2214.3|6
1640195220000|2021-12-22 17:47:00|2215.1|2214.8|2215.2|2214.9|2215.3|2215|2215|2214.7|37
1640195230000|2021-12-22 17:47:10|2215.1|2214.8|2214.9|2214.6|2215.2|2214.9|2214.8|2214.5|27
1640195240000|2021-12-22 17:47:20|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.7|2214.4|31
1640195250000|2021-12-22 17:47:30|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.5|2214.2|26
1640195260000|2021-12-22 17:47:40|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|23
1640195270000|2021-12-22 17:47:50|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.4|2214.1|8
1640195280000|2021-12-22 17:48:00|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|148
1640195290000|2021-12-22 17:48:10|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2214.9|2214.6|40
1640195300000|2021-12-22 17:48:20|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.3|2215|5
1640195310000|2021-12-22 17:48:30|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.4|2215.1|16
1640195320000|2021-12-22 17:48:40|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|17
1640195330000|2021-12-22 17:48:50|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.9|2215.6|37
1640195340000|2021-12-22 17:49:00|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2215.9|2215.6|34
1640195350000|2021-12-22 17:49:10|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|15
1640195360000|2021-12-22 17:49:20|2216.1|2215.8|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|25
1640195370000|2021-12-22 17:49:30|2215.8|2215.5|2216.2|2215.9|2216.3|2216|2215.8|2215.5|6
1640195380000|2021-12-22 17:49:40|2216.1|2215.8|2216|2215.7|2216.3|2216|2215.7|2215.4|30
1640195390000|2021-12-22 17:49:50|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2216|2215.7|45
1640195400000|2021-12-22 17:50:00|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.9|2215.6|17
1640195410000|2021-12-22 17:50:10|2215.8|2215.5|2217.3|2217|2217.4|2217.1|2215.8|2215.5|272
1640195420000|2021-12-22 17:50:20|2217.2|2216.9|2217.6|2217.3|2217.9|2217.6|2217|2216.7|89
1640195430000|2021-12-22 17:50:30|2217.5|2217.2|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|27
1640195440000|2021-12-22 17:50:40|2217|2216.7|2217.4|2217.1|2217.4|2217.1|2216.7|2216.4|36
1640195450000|2021-12-22 17:50:50|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|39
1640195460000|2021-12-22 17:51:00|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.1|2216.8|141
1640195470000|2021-12-22 17:51:10|2217.8|2217.5|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|31
1640195480000|2021-12-22 17:51:20|2217.7|2217.4|2217.1|2216.8|2217.7|2217.4|2217.1|2216.8|66
1640195490000|2021-12-22 17:51:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217|2216.7|31
1640195500000|2021-12-22 17:51:40|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2217|2216.7|21
1640195510000|2021-12-22 17:51:50|2217.2|2216.9|2216.9|2216.6|2217.5|2217.2|2216.9|2216.6|38
1640195520000|2021-12-22 17:52:00|2216.8|2216.5|2217.1|2216.8|2217.2|2216.9|2216.8|2216.5|55
1640195530000|2021-12-22 17:52:10|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|27
1640195540000|2021-12-22 17:52:20|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.3|2217|53
1640195550000|2021-12-22 17:52:30|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.5|2217.2|25
1640195560000|2021-12-22 17:52:40|2217.4|2217.1|2217.4|2217.1|2217.6|2217.3|2217.3|2217|23
1640195570000|2021-12-22 17:52:50|2217.5|2217.2|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|12
1640195580000|2021-12-22 17:53:00|2217.2|2216.9|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|17
1640195590000|2021-12-22 17:53:10|2217|2216.7|2217.3|2217|2217.3|2217|2217|2216.7|14
1640195600000|2021-12-22 17:53:20|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.7|2216.4|42
1640195610000|2021-12-22 17:53:30|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|10
1640195620000|2021-12-22 17:53:40|2217.1|2216.8|2217.6|2217.3|2217.6|2217.3|2217|2216.7|9
1640195630000|2021-12-22 17:53:50|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|16
1640195640000|2021-12-22 17:54:00|2217.7|2217.4|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|17
1640195650000|2021-12-22 17:54:10|2217.4|2217.1|2217.9|2217.6|2217.9|2217.6|2217.4|2217.1|26
1640195660000|2021-12-22 17:54:20|2218|2217.7|2218|2217.7|2218|2217.7|2217.9|2217.6|9
1640195670000|2021-12-22 17:54:30|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217.9|2217.6|21
1640195680000|2021-12-22 17:54:40|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|14
1640195690000|2021-12-22 17:54:50|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.8|2217.5|9
1640195700000|2021-12-22 17:55:00|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|26
1640195710000|2021-12-22 17:55:10|2218.2|2217.9|2218.1|2217.8|2218.3|2218|2218|2217.7|43
1640195720000|2021-12-22 17:55:20|2218|2217.7|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|10
1640195730000|2021-12-22 17:55:30|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.9|2217.6|13
1640195740000|2021-12-22 17:55:40|2218|2217.7|2218.1|2217.8|2218.3|2218|2217.9|2217.6|20
1640195750000|2021-12-22 17:55:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|13
1640195760000|2021-12-22 17:56:00|2218.2|2217.9|2217.9|2217.6|2218.2|2217.9|2217.8|2217.5|17
1640195770000|2021-12-22 17:56:10|2217.8|2217.5|2217.7|2217.4|2218.1|2217.8|2217.7|2217.4|18
1640195780000|2021-12-22 17:56:20|2217.8|2217.5|2218.4|2218.1|2218.4|2218.1|2217.8|2217.5|22
1640195790000|2021-12-22 17:56:30|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|32
1640195800000|2021-12-22 17:56:40|2218.5|2218.2|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|34
1640195810000|2021-12-22 17:56:50|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|14
1640195820000|2021-12-22 17:57:00|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|24
1640195830000|2021-12-22 17:57:10|2218.9|2218.6|2218.5|2218.2|2218.9|2218.6|2218.5|2218.2|41
1640195840000|2021-12-22 17:57:20|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|19
1640195850000|2021-12-22 17:57:30|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.5|2218.2|38
1640195860000|2021-12-22 17:57:40|2218.4|2218.1|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|32
1640195870000|2021-12-22 17:57:50|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|34
1640195880000|2021-12-22 17:58:00|2218.3|2218|2218.7|2218.4|2218.8|2218.5|2218.3|2218|33
1640195890000|2021-12-22 17:58:10|2218.8|2218.5|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|60
1640195900000|2021-12-22 17:58:20|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|32
1640195910000|2021-12-22 17:58:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|30
1640195920000|2021-12-22 17:58:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|38
1640195930000|2021-12-22 17:58:50|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219.1|2218.8|65
1640195940000|2021-12-22 17:59:00|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219.1|2218.8|31
1640195950000|2021-12-22 17:59:10|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|57
1640195960000|2021-12-22 17:59:20|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.1|2218.8|35
1640195970000|2021-12-22 17:59:30|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|27
1640195980000|2021-12-22 17:59:40|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|30
1640195990000|2021-12-22 17:59:50|2218.9|2218.6|2218.7|2218.4|2218.9|2218.6|2218.7|2218.4|33
1640196000000|2021-12-22 18:00:00|2218.8|2218.5|2219.2|2218.9|2219.2|2218.9|2218.6|2218.3|63
1640196010000|2021-12-22 18:00:10|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|44
1640196020000|2021-12-22 18:00:20|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219|2218.7|23
1640196030000|2021-12-22 18:00:30|2219.3|2219|2219|2218.7|2219.3|2219|2219|2218.7|71
1640196040000|2021-12-22 18:00:40|2219.1|2218.8|2218.5|2218.2|2219.1|2218.8|2218.3|2218|58
1640196050000|2021-12-22 18:00:50|2218.4|2218.1|2218.7|2218.4|2218.9|2218.6|2218.4|2218.1|61
1640196060000|2021-12-22 18:01:00|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218|2217.7|41
1640196070000|2021-12-22 18:01:10|2218.2|2217.9|2218.1|2217.8|2218.2|2217.9|2218|2217.7|25
1640196080000|2021-12-22 18:01:20|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2217.8|2217.5|58
1640196090000|2021-12-22 18:01:30|2218.1|2217.8|2218.2|2217.9|2218.3|2218|2218.1|2217.8|34
1640196100000|2021-12-22 18:01:40|2218|2217.7|2218.3|2218|2218.3|2218|2217.9|2217.6|34
1640196110000|2021-12-22 18:01:50|2218.2|2217.9|2218|2217.7|2218.3|2218|2217.9|2217.6|25
1640196120000|2021-12-22 18:02:00|2217.9|2217.6|2218.8|2218.5|2218.8|2218.5|2217.9|2217.6|43
1640196130000|2021-12-22 18:02:10|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|27
1640196140000|2021-12-22 18:02:20|2218.4|2218.1|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|36
1640196150000|2021-12-22 18:02:30|2218.3|2218|2219|2218.7|2219|2218.7|2218.3|2218|54
1640196160000|2021-12-22 18:02:40|2219.1|2218.8|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|67
1640196170000|2021-12-22 18:02:50|2219.7|2219.4|2219.9|2219.6|2220.2|2219.9|2219.7|2219.4|279
1640196180000|2021-12-22 18:03:00|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.2|2218.9|97
1640196190000|2021-12-22 18:03:10|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|119
1640196200000|2021-12-22 18:03:20|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|10
1640196210000|2021-12-22 18:03:30|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|34
1640196220000|2021-12-22 18:03:40|2220.6|2220.3|2220.4|2220.1|2220.8|2220.5|2220.4|2220.1|95
1640196230000|2021-12-22 18:03:50|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|32
1640196240000|2021-12-22 18:04:00|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.3|2220|22
1640196250000|2021-12-22 18:04:10|2220.5|2220.2|2220.7|2220.4|2220.8|2220.5|2220.4|2220.1|41
1640196260000|2021-12-22 18:04:20|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|21
1640196270000|2021-12-22 18:04:30|2220.8|2220.5|2220.7|2220.4|2221.1|2220.8|2220.7|2220.4|72
1640196280000|2021-12-22 18:04:40|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.4|2220.1|35
1640196290000|2021-12-22 18:04:50|2220.8|2220.5|2220.7|2220.4|2221|2220.7|2220.5|2220.2|51
1640196300000|2021-12-22 18:05:00|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.3|2220|56
1640196310000|2021-12-22 18:05:10|2220.8|2220.5|2219.8|2219.5|2220.8|2220.5|2219.7|2219.4|181
1640196320000|2021-12-22 18:05:20|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.2|2218.9|63
1640196330000|2021-12-22 18:05:30|2219.3|2219|2219.9|2219.6|2219.9|2219.6|2219.3|2219|22
1640196340000|2021-12-22 18:05:40|2219.8|2219.5|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|8
1640196350000|2021-12-22 18:05:50|2219.8|2219.5|2219.2|2218.9|2219.8|2219.5|2219.2|2218.9|48
1640196360000|2021-12-22 18:06:00|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2218.8|2218.5|60
1640196370000|2021-12-22 18:06:10|2219.5|2219.2|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|27
1640196380000|2021-12-22 18:06:20|2220|2219.7|2220|2219.7|2220.2|2219.9|2219.9|2219.6|65
1640196390000|2021-12-22 18:06:30|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.8|2219.5|26
1640196400000|2021-12-22 18:06:40|2219.9|2219.6|2220.8|2220.5|2221.2|2220.9|2219.9|2219.6|106
1640196410000|2021-12-22 18:06:50|2220.7|2220.4|2221.3|2221|2221.3|2221|2220.7|2220.4|45
1640196420000|2021-12-22 18:07:00|2221|2220.7|2220.7|2220.4|2221.1|2220.8|2220.6|2220.3|48
1640196430000|2021-12-22 18:07:10|2220.6|2220.3|2220.7|2220.4|2220.8|2220.5|2220.3|2220|24
1640196440000|2021-12-22 18:07:20|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|16
1640196450000|2021-12-22 18:07:30|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.3|2220|11
1640196460000|2021-12-22 18:07:40|2220.6|2220.3|2220.5|2220.2|2220.8|2220.5|2220.3|2220|22
1640196470000|2021-12-22 18:07:50|2220.6|2220.3|2220.1|2219.8|2220.7|2220.4|2220.1|2219.8|15
1640196480000|2021-12-22 18:08:00|2220.3|2220|2219.7|2219.4|2220.3|2220|2219.7|2219.4|23
1640196490000|2021-12-22 18:08:10|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.6|2219.3|13
1640196500000|2021-12-22 18:08:20|2220|2219.7|2220.3|2220|2220.6|2220.3|2219.8|2219.5|34
1640196510000|2021-12-22 18:08:30|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.1|2219.8|15
1640196520000|2021-12-22 18:08:40|2220.2|2219.9|2220.3|2220|2220.5|2220.2|2220.2|2219.9|17
1640196530000|2021-12-22 18:08:50|2220.4|2220.1|2220.6|2220.3|2220.7|2220.4|2220.3|2220|35
1640196540000|2021-12-22 18:09:00|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.2|2219.9|44
1640196550000|2021-12-22 18:09:10|2220.4|2220.1|2220.2|2219.9|2220.4|2220.1|2220|2219.7|16
1640196560000|2021-12-22 18:09:20|2220.3|2220|2220|2219.7|2220.4|2220.1|2220|2219.7|41
1640196570000|2021-12-22 18:09:30|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2219.9|2219.6|26
1640196580000|2021-12-22 18:09:40|2220.3|2220|2220.3|2220|2220.7|2220.4|2220.3|2220|37
1640196590000|2021-12-22 18:09:50|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|10
1640196600000|2021-12-22 18:10:00|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|17
1640196610000|2021-12-22 18:10:10|2220.5|2220.2|2220.1|2219.8|2220.7|2220.4|2219.9|2219.6|32
1640196620000|2021-12-22 18:10:20|2220|2219.7|2219.7|2219.4|2220.1|2219.8|2219.7|2219.4|10
1640196630000|2021-12-22 18:10:30|2219.6|2219.3|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|44
1640196640000|2021-12-22 18:10:40|2219.7|2219.4|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|11
1640196650000|2021-12-22 18:10:50|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.5|2219.2|34
1640196660000|2021-12-22 18:11:00|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|23
1640196670000|2021-12-22 18:11:10|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219|2218.7|55
1640196680000|2021-12-22 18:11:20|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2218.9|2218.6|26
1640196690000|2021-12-22 18:11:30|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.7|2218.4|45
1640196700000|2021-12-22 18:11:40|2219.1|2218.8|2219.1|2218.8|2219.4|2219.1|2219|2218.7|40
1640196710000|2021-12-22 18:11:50|2219.2|2218.9|2219.5|2219.2|2219.6|2219.3|2219.1|2218.8|11
1640196720000|2021-12-22 18:12:00|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|22
1640196730000|2021-12-22 18:12:10|2219.1|2218.8|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|42
1640196740000|2021-12-22 18:12:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|11
1640196750000|2021-12-22 18:12:30|2218.7|2218.4|2218.8|2218.5|2219.1|2218.8|2218.7|2218.4|28
1640196760000|2021-12-22 18:12:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|23
1640196770000|2021-12-22 18:12:50|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|33
1640196780000|2021-12-22 18:13:00|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|18
1640196790000|2021-12-22 18:13:10|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|9
1640196800000|2021-12-22 18:13:20|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2218.7|2218.4|31
1640196810000|2021-12-22 18:13:30|2219.3|2219|2219|2218.7|2219.4|2219.1|2218.9|2218.6|15
1640196820000|2021-12-22 18:13:40|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|25
1640196830000|2021-12-22 18:13:50|2218.9|2218.6|2218.5|2218.2|2219.1|2218.8|2218.4|2218.1|52
1640196840000|2021-12-22 18:14:00|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|31
1640196850000|2021-12-22 18:14:10|2218.8|2218.5|2218.7|2218.4|2219|2218.7|2218.7|2218.4|11
1640196860000|2021-12-22 18:14:20|2218.8|2218.5|2218.7|2218.4|2219|2218.7|2218.6|2218.3|18
1640196870000|2021-12-22 18:14:30|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.7|2218.4|12
1640196880000|2021-12-22 18:14:40|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|13
1640196890000|2021-12-22 18:14:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|7
1640196900000|2021-12-22 18:15:00|2218.7|2218.4|2218.2|2217.9|2218.8|2218.5|2218.2|2217.9|49
1640196910000|2021-12-22 18:15:10|2218.3|2218|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|61
1640196920000|2021-12-22 18:15:20|2218.4|2218.1|2218.6|2218.3|2218.8|2218.5|2218.4|2218.1|14
1640196930000|2021-12-22 18:15:30|2218.7|2218.4|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|30
1640196940000|2021-12-22 18:15:40|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|12
1640196950000|2021-12-22 18:15:50|2218.9|2218.6|2218.9|2218.6|2219.3|2219|2218.8|2218.5|31
1640196960000|2021-12-22 18:16:00|2219|2218.7|2219.3|2219|2219.4|2219.1|2219|2218.7|45
1640196970000|2021-12-22 18:16:10|2219.5|2219.2|2220.2|2219.9|2220.2|2219.9|2219.3|2219|57
1640196980000|2021-12-22 18:16:20|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|25
1640196990000|2021-12-22 18:16:30|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|22
1640197000000|2021-12-22 18:16:40|2220.3|2220|2220.1|2219.8|2220.3|2220|2220.1|2219.8|27
1640197010000|2021-12-22 18:16:50|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.7|2219.4|20
1640197020000|2021-12-22 18:17:00|2219.8|2219.5|2219.3|2219|2219.8|2219.5|2219.3|2219|18
1640197030000|2021-12-22 18:17:10|2219.4|2219.1|2219.6|2219.3|2219.7|2219.4|2219.3|2219|11
1640197040000|2021-12-22 18:17:20|2219.5|2219.2|2219.7|2219.4|2219.7|2219.4|2219.3|2219|11
1640197050000|2021-12-22 18:17:30|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|10
1640197060000|2021-12-22 18:17:40|2219.7|2219.4|2219.9|2219.6|2220.1|2219.8|2219.7|2219.4|75
1640197070000|2021-12-22 18:17:50|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.7|2219.4|27
1640197080000|2021-12-22 18:18:00|2219.9|2219.6|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|11
1640197090000|2021-12-22 18:18:10|2219.5|2219.2|2220|2219.7|2220|2219.7|2219.5|2219.2|19
1640197100000|2021-12-22 18:18:20|2220.1|2219.8|2220.3|2220|2220.3|2220|2220|2219.7|17
1640197110000|2021-12-22 18:18:30|2220.4|2220.1|2221|2220.7|2221|2220.7|2220.4|2220.1|167
1640197120000|2021-12-22 18:18:40|2221.1|2220.8|2220.9|2220.6|2221.6|2221.3|2220.9|2220.6|97
1640197130000|2021-12-22 18:18:50|2220.8|2220.5|2221.1|2220.8|2221.3|2221|2220.8|2220.5|52
1640197140000|2021-12-22 18:19:00|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.7|2220.4|16
1640197150000|2021-12-22 18:19:10|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.4|2220.1|23
1640197160000|2021-12-22 18:19:20|2220.3|2220|2220.3|2220|2220.7|2220.4|2220.2|2219.9|45
1640197170000|2021-12-22 18:19:30|2220.2|2219.9|2220.5|2220.2|2220.6|2220.3|2220.1|2219.8|14
1640197180000|2021-12-22 18:19:40|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|6
1640197190000|2021-12-22 18:19:50|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.2|2219.9|11
1640197200000|2021-12-22 18:20:00|2220.3|2220|2220.2|2219.9|2220.5|2220.2|2220.1|2219.8|21
1640197210000|2021-12-22 18:20:10|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|21
1640197220000|2021-12-22 18:20:20|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|29
1640197230000|2021-12-22 18:20:30|2219.8|2219.5|2220|2219.7|2220.3|2220|2219.8|2219.5|14
1640197240000|2021-12-22 18:20:40|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.2|2218.9|30
1640197250000|2021-12-22 18:20:50|2219.4|2219.1|2219.5|2219.2|2219.5|2219.2|2219.3|2219|60
1640197260000|2021-12-22 18:21:00|2219.4|2219.1|2219.4|2219.1|2219.7|2219.4|2219.3|2219|41
1640197270000|2021-12-22 18:21:10|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|10
1640197280000|2021-12-22 18:21:20|2219|2218.7|2219|2218.7|2219.3|2219|2218.8|2218.5|24
1640197290000|2021-12-22 18:21:30|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|22
1640197300000|2021-12-22 18:21:40|2218.9|2218.6|2218.5|2218.2|2219|2218.7|2218.5|2218.2|87
1640197310000|2021-12-22 18:21:50|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|21
1640197320000|2021-12-22 18:22:00|2218.8|2218.5|2218.7|2218.4|2219.2|2218.9|2218.7|2218.4|38
1640197330000|2021-12-22 18:22:10|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|39
1640197340000|2021-12-22 18:22:20|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.5|2218.2|15
1640197350000|2021-12-22 18:22:30|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.7|2218.4|8
1640197360000|2021-12-22 18:22:40|2218.9|2218.6|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|7
1640197370000|2021-12-22 18:22:50|2219|2218.7|2219.3|2219|2219.4|2219.1|2218.9|2218.6|46
1640197380000|2021-12-22 18:23:00|2219.2|2218.9|2219.3|2219|2219.5|2219.2|2219.2|2218.9|23
1640197390000|2021-12-22 18:23:10|2219.4|2219.1|2219|2218.7|2219.4|2219.1|2218.8|2218.5|10
1640197400000|2021-12-22 18:23:20|2219.1|2218.8|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|15
1640197410000|2021-12-22 18:23:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.1|2218.8|17
1640197420000|2021-12-22 18:23:40|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|19
1640197430000|2021-12-22 18:23:50|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.2|2218.9|15
1640197440000|2021-12-22 18:24:00|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|16
1640197450000|2021-12-22 18:24:10|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|45
1640197460000|2021-12-22 18:24:20|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.6|2218.3|20
1640197470000|2021-12-22 18:24:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.8|2218.5|5
1640197480000|2021-12-22 18:24:40|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|38
1640197490000|2021-12-22 18:24:50|2219.1|2218.8|2217.8|2217.5|2219.4|2219.1|2217.8|2217.5|187
1640197500000|2021-12-22 18:25:00|2217.9|2217.6|2218.7|2218.4|2219|2218.7|2217.9|2217.6|62
1640197510000|2021-12-22 18:25:10|2218.8|2218.5|2219.1|2218.8|2219.1|2218.8|2218.7|2218.4|32
1640197520000|2021-12-22 18:25:20|2219|2218.7|2218.7|2218.4|2219.1|2218.8|2218.6|2218.3|45
1640197530000|2021-12-22 18:25:30|2218.8|2218.5|2218.4|2218.1|2219|2218.7|2218.4|2218.1|31
1640197540000|2021-12-22 18:25:40|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.4|2218.1|13
1640197550000|2021-12-22 18:25:50|2218.6|2218.3|2218.7|2218.4|2218.9|2218.6|2218.5|2218.2|43
1640197560000|2021-12-22 18:26:00|2218.6|2218.3|2218.3|2218|2218.6|2218.3|2218.2|2217.9|17
1640197570000|2021-12-22 18:26:10|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|12
1640197580000|2021-12-22 18:26:20|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|22
1640197590000|2021-12-22 18:26:30|2218.3|2218|2218.1|2217.8|2218.4|2218.1|2217.9|2217.6|26
1640197600000|2021-12-22 18:26:40|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.4|2217.1|48
1640197610000|2021-12-22 18:26:50|2217.6|2217.3|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|41
1640197620000|2021-12-22 18:27:00|2217.6|2217.3|2217.5|2217.2|2217.9|2217.6|2217.5|2217.2|68
1640197630000|2021-12-22 18:27:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.3|2217|68
1640197640000|2021-12-22 18:27:20|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|54
1640197650000|2021-12-22 18:27:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.1|2216.8|56
1640197660000|2021-12-22 18:27:40|2217.2|2216.9|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|49
1640197670000|2021-12-22 18:27:50|2217.5|2217.2|2217.3|2217|2217.6|2217.3|2217.2|2216.9|68
1640197680000|2021-12-22 18:28:00|2217.4|2217.1|2217.2|2216.9|2217.7|2217.4|2217|2216.7|72
1640197690000|2021-12-22 18:28:10|2217.1|2216.8|2217.1|2216.8|2217.3|2217|2216.9|2216.6|69
1640197700000|2021-12-22 18:28:20|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|50
1640197710000|2021-12-22 18:28:30|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.7|2216.4|76
1640197720000|2021-12-22 18:28:40|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.5|2216.2|40
1640197730000|2021-12-22 18:28:50|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|100
1640197740000|2021-12-22 18:29:00|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|96
1640197750000|2021-12-22 18:29:10|2217|2216.7|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|87
1640197760000|2021-12-22 18:29:20|2216.9|2216.6|2217|2216.7|2217.2|2216.9|2216.7|2216.4|46
1640197770000|2021-12-22 18:29:30|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|37
1640197780000|2021-12-22 18:29:40|2216.9|2216.6|2217|2216.7|2217.1|2216.8|2216.9|2216.6|16
1640197790000|2021-12-22 18:29:50|2217.1|2216.8|2217|2216.7|2217.2|2216.9|2216.8|2216.5|34
1640197800000|2021-12-22 18:30:00|2216.9|2216.6|2216.2|2215.9|2217.4|2217.1|2216.2|2215.9|69
1640197810000|2021-12-22 18:30:10|2216.6|2216.3|2217.7|2217.4|2217.8|2217.5|2216.5|2216.2|66
1640197820000|2021-12-22 18:30:20|2217.8|2217.5|2217.8|2217.5|2217.9|2217.6|2217.4|2217.1|75
1640197830000|2021-12-22 18:30:30|2217.9|2217.6|2218.1|2217.8|2218.2|2217.9|2217.8|2217.5|56
1640197840000|2021-12-22 18:30:40|2218.2|2217.9|2219.3|2219|2219.3|2219|2218.2|2217.9|110
1640197850000|2021-12-22 18:30:50|2219.4|2219.1|2219.1|2218.8|2219.5|2219.2|2219.1|2218.8|63
1640197860000|2021-12-22 18:31:00|2219.2|2218.9|2218.8|2218.5|2219.2|2218.9|2218.7|2218.4|38
1640197870000|2021-12-22 18:31:10|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.7|2218.4|20
1640197880000|2021-12-22 18:31:20|2218.8|2218.5|2219.1|2218.8|2219.3|2219|2218.6|2218.3|54
1640197890000|2021-12-22 18:31:30|2219.2|2218.9|2219.6|2219.3|2219.7|2219.4|2219.1|2218.8|35
1640197900000|2021-12-22 18:31:40|2219.7|2219.4|2219.5|2219.2|2220|2219.7|2219.5|2219.2|52
1640197910000|2021-12-22 18:31:50|2219.6|2219.3|2219.5|2219.2|2219.8|2219.5|2219.4|2219.1|26
1640197920000|2021-12-22 18:32:00|2219.3|2219|2218.9|2218.6|2219.4|2219.1|2218.9|2218.6|41
1640197930000|2021-12-22 18:32:10|2218.8|2218.5|2219.5|2219.2|2219.5|2219.2|2218.8|2218.5|35
1640197940000|2021-12-22 18:32:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|30
1640197950000|2021-12-22 18:32:30|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.2|2218.9|41
1640197960000|2021-12-22 18:32:40|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|15
1640197970000|2021-12-22 18:32:50|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.2|2218.9|20
1640197980000|2021-12-22 18:33:00|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.3|2219|17
1640197990000|2021-12-22 18:33:10|2219.3|2219|2218.7|2218.4|2219.3|2219|2218.7|2218.4|46
1640198000000|2021-12-22 18:33:20|2218.8|2218.5|2218.7|2218.4|2218.8|2218.5|2218.6|2218.3|27
1640198010000|2021-12-22 18:33:30|2218.8|2218.5|2218.7|2218.4|2219|2218.7|2218.7|2218.4|32
1640198020000|2021-12-22 18:33:40|2218.6|2218.3|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|69
1640198030000|2021-12-22 18:33:50|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|23
1640198040000|2021-12-22 18:34:00|2218.5|2218.2|2218.3|2218|2218.5|2218.2|2218.2|2217.9|22
1640198050000|2021-12-22 18:34:10|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|13
1640198060000|2021-12-22 18:34:20|2218.3|2218|2218.4|2218.1|2218.5|2218.2|2218.2|2217.9|59
1640198070000|2021-12-22 18:34:30|2218.5|2218.2|2217.8|2217.5|2218.5|2218.2|2217.8|2217.5|17
1640198080000|2021-12-22 18:34:40|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.7|2217.4|24
1640198090000|2021-12-22 18:34:50|2217.9|2217.6|2218|2217.7|2218.3|2218|2217.9|2217.6|34
1640198100000|2021-12-22 18:35:00|2218.1|2217.8|2217.4|2217.1|2218.1|2217.8|2217.4|2217.1|17
1640198110000|2021-12-22 18:35:10|2217.5|2217.2|2217|2216.7|2217.6|2217.3|2217|2216.7|30
1640198120000|2021-12-22 18:35:20|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.3|2216|67
1640198130000|2021-12-22 18:35:30|2216.8|2216.5|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|17
1640198140000|2021-12-22 18:35:40|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|42
1640198150000|2021-12-22 18:35:50|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.7|2216.4|32
1640198160000|2021-12-22 18:36:00|2217|2216.7|2217.2|2216.9|2217.3|2217|2216.9|2216.6|21
1640198170000|2021-12-22 18:36:10|2216.9|2216.6|2216.2|2215.9|2217.1|2216.8|2215.9|2215.6|62
1640198180000|2021-12-22 18:36:20|2216.1|2215.8|2216.5|2216.2|2216.8|2216.5|2216.1|2215.8|40
1640198190000|2021-12-22 18:36:30|2216.7|2216.4|2216.6|2216.3|2217.2|2216.9|2216.6|2216.3|61
1640198200000|2021-12-22 18:36:40|2216.5|2216.2|2216.1|2215.8|2216.7|2216.4|2216|2215.7|25
1640198210000|2021-12-22 18:36:50|2216|2215.7|2216.2|2215.9|2216.4|2216.1|2215.6|2215.3|98
1640198220000|2021-12-22 18:37:00|2216.3|2216|2216.2|2215.9|2216.4|2216.1|2215.9|2215.6|20
1640198230000|2021-12-22 18:37:10|2216.1|2215.8|2216|2215.7|2216.4|2216.1|2215.9|2215.6|20
1640198240000|2021-12-22 18:37:20|2216.1|2215.8|2216|2215.7|2216.3|2216|2215.9|2215.6|20
1640198250000|2021-12-22 18:37:30|2215.9|2215.6|2215.8|2215.5|2216.1|2215.8|2215.8|2215.5|38
1640198260000|2021-12-22 18:37:40|2215.7|2215.4|2215.5|2215.2|2215.9|2215.6|2215.5|2215.2|15
1640198270000|2021-12-22 18:37:50|2215.3|2215|2214.8|2214.5|2215.3|2215|2214.8|2214.5|56
1640198280000|2021-12-22 18:38:00|2215.1|2214.8|2214.2|2213.9|2215.1|2214.8|2214.2|2213.9|99
1640198290000|2021-12-22 18:38:10|2214.3|2214|2214.9|2214.6|2214.9|2214.6|2214.3|2214|52
1640198300000|2021-12-22 18:38:20|2214.8|2214.5|2215.5|2215.2|2215.8|2215.5|2214.8|2214.5|227
1640198310000|2021-12-22 18:38:30|2215.4|2215.1|2215.1|2214.8|2215.5|2215.2|2215|2214.7|20
1640198320000|2021-12-22 18:38:40|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.8|2214.5|21
1640198330000|2021-12-22 18:38:50|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.8|2214.5|28
1640198340000|2021-12-22 18:39:00|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|25
1640198350000|2021-12-22 18:39:10|2215|2214.7|2214.2|2213.9|2215|2214.7|2214.1|2213.8|59
1640198360000|2021-12-22 18:39:20|2214.1|2213.8|2213.6|2213.3|2214.2|2213.9|2213.4|2213.1|74
1640198370000|2021-12-22 18:39:30|2213.7|2213.4|2213.7|2213.4|2214.4|2214.1|2213.6|2213.3|48
1640198380000|2021-12-22 18:39:40|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|67
1640198390000|2021-12-22 18:39:50|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|35
1640198400000|2021-12-22 18:40:00|2213.8|2213.5|2214.2|2213.9|2214.4|2214.1|2213.8|2213.5|36
1640198410000|2021-12-22 18:40:10|2214.1|2213.8|2213.9|2213.6|2214.2|2213.9|2213.8|2213.5|15
1640198420000|2021-12-22 18:40:20|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.5|2213.2|115
1640198430000|2021-12-22 18:40:30|2214.1|2213.8|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|42
1640198440000|2021-12-22 18:40:40|2213.6|2213.3|2213.4|2213.1|2213.8|2213.5|2213|2212.7|64
1640198450000|2021-12-22 18:40:50|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2212.9|2212.6|48
1640198460000|2021-12-22 18:41:00|2213.5|2213.2|2213.7|2213.4|2213.8|2213.5|2213.3|2213|37
1640198470000|2021-12-22 18:41:10|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213|2212.7|26
1640198480000|2021-12-22 18:41:20|2213|2212.7|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|58
1640198490000|2021-12-22 18:41:30|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.8|2212.5|34
1640198500000|2021-12-22 18:41:40|2212.8|2212.5|2212.4|2212.1|2212.9|2212.6|2212.2|2211.9|70
1640198510000|2021-12-22 18:41:50|2212.5|2212.2|2213|2212.7|2213|2212.7|2212.4|2212.1|35
1640198520000|2021-12-22 18:42:00|2213.2|2212.9|2213.2|2212.9|2213.4|2213.1|2212.9|2212.6|39
1640198530000|2021-12-22 18:42:10|2213.3|2213|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|44
1640198540000|2021-12-22 18:42:20|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.1|2212.8|57
1640198550000|2021-12-22 18:42:30|2213.2|2212.9|2213.6|2213.3|2213.8|2213.5|2213.2|2212.9|39
1640198560000|2021-12-22 18:42:40|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.5|2213.2|84
1640198570000|2021-12-22 18:42:50|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2214.1|2213.8|61
1640198580000|2021-12-22 18:43:00|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|68
1640198590000|2021-12-22 18:43:10|2214.3|2214|2214.7|2214.4|2214.8|2214.5|2214.3|2214|44
1640198600000|2021-12-22 18:43:20|2214.8|2214.5|2214.3|2214|2214.8|2214.5|2214.3|2214|29
1640198610000|2021-12-22 18:43:30|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2214|2213.7|32
1640198620000|2021-12-22 18:43:40|2214.3|2214|2214.8|2214.5|2214.8|2214.5|2214.2|2213.9|27
1640198630000|2021-12-22 18:43:50|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.7|2214.4|95
1640198640000|2021-12-22 18:44:00|2214.9|2214.6|2214.7|2214.4|2215.2|2214.9|2214.7|2214.4|63
1640198650000|2021-12-22 18:44:10|2214.6|2214.3|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|22
1640198660000|2021-12-22 18:44:20|2214.4|2214.1|2214.3|2214|2214.6|2214.3|2214.3|2214|16
1640198670000|2021-12-22 18:44:30|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.3|2214|18
1640198680000|2021-12-22 18:44:40|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|14
1640198690000|2021-12-22 18:44:50|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.3|2214|14
1640198700000|2021-12-22 18:45:00|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2214.3|2214|40
1640198710000|2021-12-22 18:45:10|2214.4|2214.1|2213.8|2213.5|2214.5|2214.2|2213.8|2213.5|26
1640198720000|2021-12-22 18:45:20|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|27
1640198730000|2021-12-22 18:45:30|2214.6|2214.3|2215.2|2214.9|2215.2|2214.9|2214.6|2214.3|49
1640198740000|2021-12-22 18:45:40|2215.1|2214.8|2215.4|2215.1|2215.5|2215.2|2215.1|2214.8|44
1640198750000|2021-12-22 18:45:50|2215.3|2215|2215.1|2214.8|2215.3|2215|2214.8|2214.5|41
1640198760000|2021-12-22 18:46:00|2214.9|2214.6|2215.1|2214.8|2215.3|2215|2214.7|2214.4|30
1640198770000|2021-12-22 18:46:10|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2215.1|2214.8|24
1640198780000|2021-12-22 18:46:20|2215.4|2215.1|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|25
1640198790000|2021-12-22 18:46:30|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.2|2214.9|26
1640198800000|2021-12-22 18:46:40|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215|2214.7|40
1640198810000|2021-12-22 18:46:50|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|15
1640198820000|2021-12-22 18:47:00|2215.3|2215|2216.1|2215.8|2216.3|2216|2215.3|2215|226
1640198830000|2021-12-22 18:47:10|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.6|2215.3|33
1640198840000|2021-12-22 18:47:20|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.6|2215.3|19
1640198850000|2021-12-22 18:47:30|2215.9|2215.6|2216|2215.7|2216.2|2215.9|2215.9|2215.6|35
1640198860000|2021-12-22 18:47:40|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|41
1640198870000|2021-12-22 18:47:50|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|21
1640198880000|2021-12-22 18:48:00|2215.6|2215.3|2215.1|2214.8|2215.7|2215.4|2214.8|2214.5|59
1640198890000|2021-12-22 18:48:10|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2215.1|2214.8|11
1640198900000|2021-12-22 18:48:20|2215.4|2215.1|2215|2214.7|2215.5|2215.2|2215|2214.7|14
1640198910000|2021-12-22 18:48:30|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|27
1640198920000|2021-12-22 18:48:40|2214.5|2214.2|2214.2|2213.9|2214.6|2214.3|2214.1|2213.8|31
1640198930000|2021-12-22 18:48:50|2214.3|2214|2214.2|2213.9|2214.3|2214|2214|2213.7|56
1640198940000|2021-12-22 18:49:00|2214.3|2214|2214.3|2214|2214.3|2214|2214.1|2213.8|29
1640198950000|2021-12-22 18:49:10|2214.2|2213.9|2214.7|2214.4|2214.8|2214.5|2214|2213.7|14
1640198960000|2021-12-22 18:49:20|2214.6|2214.3|2214.4|2214.1|2214.7|2214.4|2214.3|2214|18
1640198970000|2021-12-22 18:49:30|2214.5|2214.2|2215|2214.7|2215.1|2214.8|2214.5|2214.2|28
1640198980000|2021-12-22 18:49:40|2215.1|2214.8|2214.8|2214.5|2215.1|2214.8|2214.7|2214.4|24
1640198990000|2021-12-22 18:49:50|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.7|2214.4|15
1640199000000|2021-12-22 18:50:00|2214.8|2214.5|2215.3|2215|2215.3|2215|2214.7|2214.4|32
1640199010000|2021-12-22 18:50:10|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|31
1640199020000|2021-12-22 18:50:20|2215|2214.7|2215.3|2215|2215.4|2215.1|2215|2214.7|11
1640199030000|2021-12-22 18:50:30|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|12
1640199040000|2021-12-22 18:50:40|2215.4|2215.1|2215.6|2215.3|2216|2215.7|2215.4|2215.1|56
1640199050000|2021-12-22 18:50:50|2215.7|2215.4|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|15
1640199060000|2021-12-22 18:51:00|2215.7|2215.4|2215.1|2214.8|2215.7|2215.4|2215.1|2214.8|22
1640199070000|2021-12-22 18:51:10|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.7|2214.4|25
1640199080000|2021-12-22 18:51:20|2214.9|2214.6|2214.8|2214.5|2215.3|2215|2214.8|2214.5|21
1640199090000|2021-12-22 18:51:30|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.8|2214.5|3
1640199100000|2021-12-22 18:51:40|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.7|2214.4|22
1640199110000|2021-12-22 18:51:50|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|8
1640199120000|2021-12-22 18:52:00|2214.9|2214.6|2215.4|2215.1|2215.4|2215.1|2214.8|2214.5|115
1640199130000|2021-12-22 18:52:10|2215.3|2215|2215.1|2214.8|2215.3|2215|2215|2214.7|58
1640199140000|2021-12-22 18:52:20|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|19
1640199150000|2021-12-22 18:52:30|2215.1|2214.8|2214.8|2214.5|2215.1|2214.8|2214.6|2214.3|15
1640199160000|2021-12-22 18:52:40|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.2|2213.9|32
1640199170000|2021-12-22 18:52:50|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|12
1640199180000|2021-12-22 18:53:00|2214.6|2214.3|2214.7|2214.4|2214.9|2214.6|2214.5|2214.2|15
1640199190000|2021-12-22 18:53:10|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|28
1640199200000|2021-12-22 18:53:20|2214.7|2214.4|2215.3|2215|2216|2215.7|2214.6|2214.3|76
1640199210000|2021-12-22 18:53:30|2215.4|2215.1|2215.6|2215.3|2216|2215.7|2215.4|2215.1|25
1640199220000|2021-12-22 18:53:40|2215.5|2215.2|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|30
1640199230000|2021-12-22 18:53:50|2215.9|2215.6|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|19
1640199240000|2021-12-22 18:54:00|2216|2215.7|2216|2215.7|2216.1|2215.8|2215.7|2215.4|33
1640199250000|2021-12-22 18:54:10|2216.1|2215.8|2216.2|2215.9|2216.5|2216.2|2215.8|2215.5|35
1640199260000|2021-12-22 18:54:20|2216.1|2215.8|2216.3|2216|2216.8|2216.5|2216.1|2215.8|53
1640199270000|2021-12-22 18:54:30|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.2|2215.9|11
1640199280000|2021-12-22 18:54:40|2216.4|2216.1|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|12
1640199290000|2021-12-22 18:54:50|2216.5|2216.2|2216.4|2216.1|2216.7|2216.4|2216.3|2216|23
1640199300000|2021-12-22 18:55:00|2216.3|2216|2216.1|2215.8|2216.3|2216|2216|2215.7|15
1640199310000|2021-12-22 18:55:10|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2215.9|2215.6|25
1640199320000|2021-12-22 18:55:20|2216.3|2216|2215.5|2215.2|2216.4|2216.1|2215.5|2215.2|31
1640199330000|2021-12-22 18:55:30|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.4|2215.1|26
1640199340000|2021-12-22 18:55:40|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.6|2215.3|17
1640199350000|2021-12-22 18:55:50|2216.1|2215.8|2215.5|2215.2|2216.1|2215.8|2215.5|2215.2|22
1640199360000|2021-12-22 18:56:00|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.3|2215|36
1640199370000|2021-12-22 18:56:10|2215.2|2214.9|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|14
1640199380000|2021-12-22 18:56:20|2215.3|2215|2215.9|2215.6|2216|2215.7|2214.9|2214.6|48
1640199390000|2021-12-22 18:56:30|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.7|2215.4|14
1640199400000|2021-12-22 18:56:40|2215.8|2215.5|2216|2215.7|2216.2|2215.9|2215.7|2215.4|19
1640199410000|2021-12-22 18:56:50|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216|2215.7|6
1640199420000|2021-12-22 18:57:00|2216|2215.7|2215.9|2215.6|2216.3|2216|2215.9|2215.6|35
1640199430000|2021-12-22 18:57:10|2215.7|2215.4|2215.3|2215|2215.8|2215.5|2215.3|2215|29
1640199440000|2021-12-22 18:57:20|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215|2214.7|44
1640199450000|2021-12-22 18:57:30|2215.3|2215|2215.8|2215.5|2215.9|2215.6|2215.3|2215|23
1640199460000|2021-12-22 18:57:40|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|31
1640199470000|2021-12-22 18:57:50|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.6|2215.3|18
1640199480000|2021-12-22 18:58:00|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.5|2215.2|22
1640199490000|2021-12-22 18:58:10|2215.6|2215.3|2215.6|2215.3|2215.8|2215.5|2215.6|2215.3|8
1640199500000|2021-12-22 18:58:20|2215.7|2215.4|2215.8|2215.5|2216|2215.7|2215.6|2215.3|18
1640199510000|2021-12-22 18:58:30|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.2|2214.9|15
1640199520000|2021-12-22 18:58:40|2215.3|2215|2215.3|2215|2215.5|2215.2|2215.1|2214.8|77
1640199530000|2021-12-22 18:58:50|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.3|2215|7
1640199540000|2021-12-22 18:59:00|2215.4|2215.1|2215.2|2214.9|2215.7|2215.4|2215.2|2214.9|14
1640199550000|2021-12-22 18:59:10|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2215|2214.7|32
1640199560000|2021-12-22 18:59:20|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.9|2214.6|19
1640199570000|2021-12-22 18:59:30|2215.1|2214.8|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|7
1640199580000|2021-12-22 18:59:40|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2214.9|2214.6|13
1640199590000|2021-12-22 18:59:50|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.3|2215|20
1640199600000|2021-12-22 19:00:00|2215.4|2215.1|2214.4|2214.1|2215.4|2215.1|2214.4|2214.1|22
1640199610000|2021-12-22 19:00:10|2214.3|2214|2214.2|2213.9|2214.5|2214.2|2213.4|2213.1|110
1640199620000|2021-12-22 19:00:20|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.4|2213.1|222
1640199630000|2021-12-22 19:00:30|2213.8|2213.5|2213.7|2213.4|2213.9|2213.6|2213.5|2213.2|66
1640199640000|2021-12-22 19:00:40|2213.6|2213.3|2213.1|2212.8|2213.7|2213.4|2212.9|2212.6|41
1640199650000|2021-12-22 19:00:50|2213.2|2212.9|2212.7|2212.4|2213.4|2213.1|2212.7|2212.4|41
1640199660000|2021-12-22 19:01:00|2212.9|2212.6|2212.3|2212|2213|2212.7|2212.3|2212|83
1640199670000|2021-12-22 19:01:10|2212.2|2211.9|2212.1|2211.8|2212.6|2212.3|2212.1|2211.8|36
1640199680000|2021-12-22 19:01:20|2212.4|2212.1|2211.4|2211.1|2212.4|2212.1|2211.2|2210.9|91
1640199690000|2021-12-22 19:01:30|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.1|2210.8|90
1640199700000|2021-12-22 19:01:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.5|2211.2|46
1640199710000|2021-12-22 19:01:50|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.9|2211.6|21
1640199720000|2021-12-22 19:02:00|2212.1|2211.8|2211.8|2211.5|2212.3|2212|2211.7|2211.4|35
1640199730000|2021-12-22 19:02:10|2211.9|2211.6|2212.6|2212.3|2212.7|2212.4|2211.6|2211.3|149
1640199740000|2021-12-22 19:02:20|2212.7|2212.4|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|44
1640199750000|2021-12-22 19:02:30|2212.6|2212.3|2211.7|2211.4|2212.6|2212.3|2211.7|2211.4|43
1640199760000|2021-12-22 19:02:40|2211.6|2211.3|2212.3|2212|2212.3|2212|2211.6|2211.3|44
1640199770000|2021-12-22 19:02:50|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.3|2212|26
1640199780000|2021-12-22 19:03:00|2212.7|2212.4|2212.4|2212.1|2212.9|2212.6|2212.3|2212|52
1640199790000|2021-12-22 19:03:10|2212.5|2212.2|2212|2211.7|2212.7|2212.4|2212|2211.7|26
1640199800000|2021-12-22 19:03:20|2211.9|2211.6|2212.1|2211.8|2212.2|2211.9|2211.8|2211.5|52
1640199810000|2021-12-22 19:03:30|2212.2|2211.9|2212|2211.7|2212.4|2212.1|2211.9|2211.6|12
1640199820000|2021-12-22 19:03:40|2212.1|2211.8|2212.9|2212.6|2213.1|2212.8|2212|2211.7|67
1640199830000|2021-12-22 19:03:50|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|33
1640199840000|2021-12-22 19:04:00|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2212.2|2211.9|45
1640199850000|2021-12-22 19:04:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|21
1640199860000|2021-12-22 19:04:20|2212.5|2212.2|2212.3|2212|2212.7|2212.4|2211.8|2211.5|50
1640199870000|2021-12-22 19:04:30|2212.2|2211.9|2212.6|2212.3|2212.8|2212.5|2212|2211.7|55
1640199880000|2021-12-22 19:04:40|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.5|2212.2|24
1640199890000|2021-12-22 19:04:50|2212.8|2212.5|2212.7|2212.4|2213|2212.7|2212.6|2212.3|23
1640199900000|2021-12-22 19:05:00|2212.8|2212.5|2213|2212.7|2213.2|2212.9|2212.8|2212.5|25
1640199910000|2021-12-22 19:05:10|2212.9|2212.6|2212.7|2212.4|2213.1|2212.8|2212.6|2212.3|28
1640199920000|2021-12-22 19:05:20|2212.8|2212.5|2212.9|2212.6|2213.2|2212.9|2212.6|2212.3|28
1640199930000|2021-12-22 19:05:30|2213|2212.7|2212.8|2212.5|2213.4|2213.1|2212.8|2212.5|69
1640199940000|2021-12-22 19:05:40|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|17
1640199950000|2021-12-22 19:05:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.8|2212.5|28
1640199960000|2021-12-22 19:06:00|2213.1|2212.8|2213|2212.7|2213.2|2212.9|2212.9|2212.6|31
1640199970000|2021-12-22 19:06:10|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|31
1640199980000|2021-12-22 19:06:20|2213.2|2212.9|2213.4|2213.1|2213.7|2213.4|2213.1|2212.8|25
1640199990000|2021-12-22 19:06:30|2213.5|2213.2|2212.4|2212.1|2213.6|2213.3|2212.4|2212.1|42
1640200000000|2021-12-22 19:06:40|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.6|2211.3|53
1640200010000|2021-12-22 19:06:50|2212|2211.7|2212.3|2212|2212.4|2212.1|2211.8|2211.5|35
1640200020000|2021-12-22 19:07:00|2212.2|2211.9|2212.9|2212.6|2213|2212.7|2212.2|2211.9|32
1640200030000|2021-12-22 19:07:10|2213|2212.7|2212.8|2212.5|2213.1|2212.8|2212.7|2212.4|35
1640200040000|2021-12-22 19:07:20|2212.9|2212.6|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|15
1640200050000|2021-12-22 19:07:30|2212.5|2212.2|2212.4|2212.1|2212.7|2212.4|2212.3|2212|22
1640200060000|2021-12-22 19:07:40|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.3|2212|13
1640200070000|2021-12-22 19:07:50|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|15
1640200080000|2021-12-22 19:08:00|2212.7|2212.4|2212.6|2212.3|2212.9|2212.6|2212.5|2212.2|13
1640200090000|2021-12-22 19:08:10|2212.5|2212.2|2211.7|2211.4|2212.6|2212.3|2211.7|2211.4|41
1640200100000|2021-12-22 19:08:20|2212|2211.7|2212.3|2212|2212.3|2212|2211.5|2211.2|88
1640200110000|2021-12-22 19:08:30|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.7|2211.4|12
1640200120000|2021-12-22 19:08:40|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.2|2210.9|39
1640200130000|2021-12-22 19:08:50|2211.5|2211.2|2211.9|2211.6|2212|2211.7|2211.5|2211.2|11
1640200140000|2021-12-22 19:09:00|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|45
1640200150000|2021-12-22 19:09:10|2211.9|2211.6|2211.9|2211.6|2212.3|2212|2211.7|2211.4|29
1640200160000|2021-12-22 19:09:20|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.7|2211.4|13
1640200170000|2021-12-22 19:09:30|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.5|2211.2|20
1640200180000|2021-12-22 19:09:40|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.2|2210.9|39
1640200190000|2021-12-22 19:09:50|2211.5|2211.2|2211.7|2211.4|2211.8|2211.5|2211.3|2211|28
1640200200000|2021-12-22 19:10:00|2211.8|2211.5|2211.7|2211.4|2212.3|2212|2211.7|2211.4|43
1640200210000|2021-12-22 19:10:10|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|17
1640200220000|2021-12-22 19:10:20|2212|2211.7|2211.7|2211.4|2212.3|2212|2211.7|2211.4|19
1640200230000|2021-12-22 19:10:30|2211.6|2211.3|2211.9|2211.6|2212.2|2211.9|2211.5|2211.2|35
1640200240000|2021-12-22 19:10:40|2212|2211.7|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|13
1640200250000|2021-12-22 19:10:50|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.7|2211.4|14
1640200260000|2021-12-22 19:11:00|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2211.9|2211.6|37
1640200270000|2021-12-22 19:11:10|2212.2|2211.9|2211.5|2211.2|2212.2|2211.9|2211.4|2211.1|41
1640200280000|2021-12-22 19:11:20|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211|2210.7|164
1640200290000|2021-12-22 19:11:30|2211.3|2211|2211.6|2211.3|2211.7|2211.4|2211.2|2210.9|19
1640200300000|2021-12-22 19:11:40|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|18
1640200310000|2021-12-22 19:11:50|2211.7|2211.4|2211.6|2211.3|2212|2211.7|2211.6|2211.3|16
1640200320000|2021-12-22 19:12:00|2211.7|2211.4|2212.3|2212|2212.3|2212|2211.5|2211.2|40
1640200330000|2021-12-22 19:12:10|2212.4|2212.1|2212.7|2212.4|2212.8|2212.5|2212.3|2212|35
1640200340000|2021-12-22 19:12:20|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.7|2212.4|25
1640200350000|2021-12-22 19:12:30|2213.1|2212.8|2213.3|2213|2213.5|2213.2|2213|2212.7|44
1640200360000|2021-12-22 19:12:40|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|15
1640200370000|2021-12-22 19:12:50|2213.3|2213|2213.6|2213.3|2213.8|2213.5|2213.3|2213|19
1640200380000|2021-12-22 19:13:00|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|37
1640200390000|2021-12-22 19:13:10|2213.4|2213.1|2213.3|2213|2213.6|2213.3|2213.3|2213|6
1640200400000|2021-12-22 19:13:20|2213.4|2213.1|2213.4|2213.1|2213.5|2213.2|2213.3|2213|14
1640200410000|2021-12-22 19:13:30|2213.3|2213|2213.3|2213|2213.4|2213.1|2212.9|2212.6|31
1640200420000|2021-12-22 19:13:40|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.8|2212.5|21
1640200430000|2021-12-22 19:13:50|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|6
1640200440000|2021-12-22 19:14:00|2213|2212.7|2213.3|2213|2213.4|2213.1|2213|2212.7|13
1640200450000|2021-12-22 19:14:10|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2212.9|2212.6|12
1640200460000|2021-12-22 19:14:20|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|18
1640200470000|2021-12-22 19:14:30|2212.8|2212.5|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|20
1640200480000|2021-12-22 19:14:40|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|14
1640200490000|2021-12-22 19:14:50|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213|2212.7|7
1640200500000|2021-12-22 19:15:00|2213.2|2212.9|2213|2212.7|2213.2|2212.9|2213|2212.7|22
1640200510000|2021-12-22 19:15:10|2213.1|2212.8|2213.3|2213|2213.4|2213.1|2213|2212.7|36
1640200520000|2021-12-22 19:15:20|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|50
1640200530000|2021-12-22 19:15:30|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|30
1640200540000|2021-12-22 19:15:40|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|29
1640200550000|2021-12-22 19:15:50|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213.4|2213.1|30
1640200560000|2021-12-22 19:16:00|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|63
1640200570000|2021-12-22 19:16:10|2213.8|2213.5|2213|2212.7|2213.8|2213.5|2213|2212.7|48
1640200580000|2021-12-22 19:16:20|2213.1|2212.8|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|31
1640200590000|2021-12-22 19:16:30|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|14
1640200600000|2021-12-22 19:16:40|2213.1|2212.8|2213.9|2213.6|2214|2213.7|2213.1|2212.8|51
1640200610000|2021-12-22 19:16:50|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.4|2213.1|31
1640200620000|2021-12-22 19:17:00|2213.6|2213.3|2213.5|2213.2|2213.9|2213.6|2213.5|2213.2|37
1640200630000|2021-12-22 19:17:10|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.4|2213.1|7
1640200640000|2021-12-22 19:17:20|2213.6|2213.3|2213.9|2213.6|2214|2213.7|2213.6|2213.3|7
1640200650000|2021-12-22 19:17:30|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|30
1640200660000|2021-12-22 19:17:40|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|15
1640200670000|2021-12-22 19:17:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|12
1640200680000|2021-12-22 19:18:00|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|21
1640200690000|2021-12-22 19:18:10|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|10
1640200700000|2021-12-22 19:18:20|2213.7|2213.4|2214|2213.7|2214.2|2213.9|2213.7|2213.4|15
1640200710000|2021-12-22 19:18:30|2214.1|2213.8|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|14
1640200720000|2021-12-22 19:18:40|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.7|2213.4|15
1640200730000|2021-12-22 19:18:50|2213.9|2213.6|2213.5|2213.2|2213.9|2213.6|2213.3|2213|26
1640200740000|2021-12-22 19:19:00|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|19
1640200750000|2021-12-22 19:19:10|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.1|2212.8|16
1640200760000|2021-12-22 19:19:20|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|11
1640200770000|2021-12-22 19:19:30|2213.6|2213.3|2213|2212.7|2213.6|2213.3|2213|2212.7|12
1640200780000|2021-12-22 19:19:40|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.4|2212.1|67
1640200790000|2021-12-22 19:19:50|2212.7|2212.4|2212.8|2212.5|2213|2212.7|2212.6|2212.3|13
1640200800000|2021-12-22 19:20:00|2212.7|2212.4|2212.4|2212.1|2212.9|2212.6|2212.2|2211.9|25
1640200810000|2021-12-22 19:20:10|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|24
1640200820000|2021-12-22 19:20:20|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2212.2|2211.9|18
1640200830000|2021-12-22 19:20:30|2212.2|2211.9|2212.3|2212|2212.5|2212.2|2212.2|2211.9|24
1640200840000|2021-12-22 19:20:40|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.1|2211.8|26
1640200850000|2021-12-22 19:20:50|2212.4|2212.1|2212.7|2212.4|2213|2212.7|2212.4|2212.1|29
1640200860000|2021-12-22 19:21:00|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|68
1640200870000|2021-12-22 19:21:10|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|53
1640200880000|2021-12-22 19:21:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.3|2213|24
1640200890000|2021-12-22 19:21:30|2213.6|2213.3|2213.3|2213|2213.7|2213.4|2213.3|2213|16
1640200900000|2021-12-22 19:21:40|2213.2|2212.9|2212.8|2212.5|2213.4|2213.1|2212.7|2212.4|43
1640200910000|2021-12-22 19:21:50|2212.9|2212.6|2213.3|2213|2213.3|2213|2212.7|2212.4|21
1640200920000|2021-12-22 19:22:00|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.1|2212.8|24
1640200930000|2021-12-22 19:22:10|2213.5|2213.2|2213.3|2213|2213.6|2213.3|2213.3|2213|9
1640200940000|2021-12-22 19:22:20|2213.5|2213.2|2212.8|2212.5|2213.5|2213.2|2212.8|2212.5|42
1640200950000|2021-12-22 19:22:30|2212.7|2212.4|2212.9|2212.6|2213.1|2212.8|2212.7|2212.4|9
1640200960000|2021-12-22 19:22:40|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|24
1640200970000|2021-12-22 19:22:50|2213|2212.7|2213|2212.7|2213.3|2213|2213|2212.7|27
1640200980000|2021-12-22 19:23:00|2212.9|2212.6|2212.9|2212.6|2213.3|2213|2212.8|2212.5|14
1640200990000|2021-12-22 19:23:10|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|7
1640201000000|2021-12-22 19:23:20|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|10
1640201010000|2021-12-22 19:23:30|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|12
1640201020000|2021-12-22 19:23:40|2213.2|2212.9|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|57
1640201030000|2021-12-22 19:23:50|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|10
1640201040000|2021-12-22 19:24:00|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.6|2212.3|50
1640201050000|2021-12-22 19:24:10|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|21
1640201060000|2021-12-22 19:24:20|2212.6|2212.3|2212.2|2211.9|2212.6|2212.3|2212.1|2211.8|25
1640201070000|2021-12-22 19:24:30|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.8|2211.5|28
1640201080000|2021-12-22 19:24:40|2211.9|2211.6|2211.7|2211.4|2212|2211.7|2211.7|2211.4|17
1640201090000|2021-12-22 19:24:50|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|32
1640201100000|2021-12-22 19:25:00|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|27
1640201110000|2021-12-22 19:25:10|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.3|2211|34
1640201120000|2021-12-22 19:25:20|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.2|2210.9|66
1640201130000|2021-12-22 19:25:30|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.2|2210.9|46
1640201140000|2021-12-22 19:25:40|2211.5|2211.2|2211.3|2211|2211.7|2211.4|2211.3|2211|47
1640201150000|2021-12-22 19:25:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211|2210.7|40
1640201160000|2021-12-22 19:26:00|2211.2|2210.9|2211|2210.7|2211.3|2211|2211|2210.7|37
1640201170000|2021-12-22 19:26:10|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.8|2210.5|14
1640201180000|2021-12-22 19:26:20|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.2|2209.9|113
1640201190000|2021-12-22 19:26:30|2210.5|2210.2|2210.3|2210|2210.6|2210.3|2210.2|2209.9|44
1640201200000|2021-12-22 19:26:40|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|27
1640201210000|2021-12-22 19:26:50|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|15
1640201220000|2021-12-22 19:27:00|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2210.3|2210|35
1640201230000|2021-12-22 19:27:10|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.2|2209.9|26
1640201240000|2021-12-22 19:27:20|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.3|2210|4
1640201250000|2021-12-22 19:27:30|2210.3|2210|2209.5|2209.2|2210.3|2210|2209.2|2208.9|187
1640201260000|2021-12-22 19:27:40|2209.4|2209.1|2209.6|2209.3|2209.8|2209.5|2209.3|2209|125
1640201270000|2021-12-22 19:27:50|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.5|2209.2|48
1640201280000|2021-12-22 19:28:00|2209.9|2209.6|2208.4|2208.1|2210|2209.7|2208.3|2208|101
1640201290000|2021-12-22 19:28:10|2208.5|2208.2|2207.3|2207|2208.5|2208.2|2207.3|2207|160
1640201300000|2021-12-22 19:28:20|2207.2|2206.9|2206.6|2206.3|2207.2|2206.9|2206.3|2206|196
1640201310000|2021-12-22 19:28:30|2206.5|2206.2|2206.3|2206|2206.6|2206.3|2206.2|2205.9|69
1640201320000|2021-12-22 19:28:40|2206.5|2206.2|2205.8|2205.5|2206.5|2206.2|2205.6|2205.3|136
1640201330000|2021-12-22 19:28:50|2205.9|2205.6|2205.4|2205.1|2206.1|2205.8|2205.4|2205.1|110
1640201340000|2021-12-22 19:29:00|2205.7|2205.4|2206.6|2206.3|2206.7|2206.4|2205.7|2205.4|153
1640201350000|2021-12-22 19:29:10|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2205.9|2205.6|111
1640201360000|2021-12-22 19:29:20|2206.4|2206.1|2206.3|2206|2207|2206.7|2206.2|2205.9|99
1640201370000|2021-12-22 19:29:30|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.2|2205.9|54
1640201380000|2021-12-22 19:29:40|2206.8|2206.5|2205.9|2205.6|2206.8|2206.5|2205.8|2205.5|88
1640201390000|2021-12-22 19:29:50|2206|2205.7|2205.9|2205.6|2206.2|2205.9|2205.7|2205.4|25
1640201400000|2021-12-22 19:30:00|2206|2205.7|2206.2|2205.9|2206.4|2206.1|2206|2205.7|35
1640201410000|2021-12-22 19:30:10|2206.1|2205.8|2207.2|2206.9|2207.6|2207.3|2206.1|2205.8|113
1640201420000|2021-12-22 19:30:20|2207.3|2207|2207.6|2207.3|2207.8|2207.5|2207|2206.7|76
1640201430000|2021-12-22 19:30:30|2207.8|2207.5|2207.8|2207.5|2208.2|2207.9|2207.6|2207.3|114
1640201440000|2021-12-22 19:30:40|2207.7|2207.4|2208|2207.7|2208.2|2207.9|2207.3|2207|81
1640201450000|2021-12-22 19:30:50|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.9|2207.6|42
1640201460000|2021-12-22 19:31:00|2208.6|2208.3|2208.8|2208.5|2209.2|2208.9|2208.2|2207.9|116
1640201470000|2021-12-22 19:31:10|2208.9|2208.6|2209.7|2209.4|2210|2209.7|2208.8|2208.5|135
1640201480000|2021-12-22 19:31:20|2209.6|2209.3|2210.5|2210.2|2210.5|2210.2|2209.3|2209|92
1640201490000|2021-12-22 19:31:30|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2209.8|2209.5|49
1640201500000|2021-12-22 19:31:40|2210.3|2210|2210|2209.7|2210.5|2210.2|2209.9|2209.6|100
1640201510000|2021-12-22 19:31:50|2210.1|2209.8|2210.5|2210.2|2210.5|2210.2|2210|2209.7|41
1640201520000|2021-12-22 19:32:00|2210.4|2210.1|2210.9|2210.6|2211.1|2210.8|2210.4|2210.1|136
1640201530000|2021-12-22 19:32:10|2210.8|2210.5|2210.3|2210|2210.8|2210.5|2210.3|2210|62
1640201540000|2021-12-22 19:32:20|2210.2|2209.9|2210|2209.7|2210.3|2210|2209.8|2209.5|39
1640201550000|2021-12-22 19:32:30|2210.2|2209.9|2210.1|2209.8|2210.9|2210.6|2210|2209.7|110
1640201560000|2021-12-22 19:32:40|2210.2|2209.9|2210.3|2210|2210.7|2210.4|2210.1|2209.8|32
1640201570000|2021-12-22 19:32:50|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.1|2209.8|17
1640201580000|2021-12-22 19:33:00|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2209.6|2209.3|60
1640201590000|2021-12-22 19:33:10|2209.8|2209.5|2209.7|2209.4|2210|2209.7|2209.5|2209.2|87
1640201600000|2021-12-22 19:33:20|2209.6|2209.3|2209.7|2209.4|2209.9|2209.6|2209.3|2209|64
1640201610000|2021-12-22 19:33:30|2209.5|2209.2|2208.6|2208.3|2209.5|2209.2|2208.5|2208.2|64
1640201620000|2021-12-22 19:33:40|2208.7|2208.4|2208.1|2207.8|2208.9|2208.6|2208.1|2207.8|39
1640201630000|2021-12-22 19:33:50|2208|2207.7|2208.7|2208.4|2208.7|2208.4|2207.8|2207.5|57
1640201640000|2021-12-22 19:34:00|2208.5|2208.2|2208.2|2207.9|2208.6|2208.3|2208.1|2207.8|34
1640201650000|2021-12-22 19:34:10|2208.3|2208|2208.4|2208.1|2208.7|2208.4|2208.2|2207.9|28
1640201660000|2021-12-22 19:34:20|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.7|2207.4|58
1640201670000|2021-12-22 19:34:30|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.8|2207.5|39
1640201680000|2021-12-22 19:34:40|2207.9|2207.6|2208|2207.7|2208.3|2208|2207.9|2207.6|19
1640201690000|2021-12-22 19:34:50|2207.9|2207.6|2207.7|2207.4|2208.3|2208|2207.7|2207.4|21
1640201700000|2021-12-22 19:35:00|2207.8|2207.5|2207.8|2207.5|2208.1|2207.8|2207.6|2207.3|35
1640201710000|2021-12-22 19:35:10|2207.5|2207.2|2207.8|2207.5|2208|2207.7|2207.4|2207.1|30
1640201720000|2021-12-22 19:35:20|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.3|2207|13
1640201730000|2021-12-22 19:35:30|2207.6|2207.3|2208.1|2207.8|2208.2|2207.9|2207.6|2207.3|45
1640201740000|2021-12-22 19:35:40|2208.2|2207.9|2207.8|2207.5|2208.3|2208|2207.8|2207.5|24
1640201750000|2021-12-22 19:35:50|2208.1|2207.8|2207.9|2207.6|2208.3|2208|2207.8|2207.5|30
1640201760000|2021-12-22 19:36:00|2208|2207.7|2207.6|2207.3|2208|2207.7|2207.6|2207.3|26
1640201770000|2021-12-22 19:36:10|2207.3|2207|2207.4|2207.1|2207.7|2207.4|2207.3|2207|30
1640201780000|2021-12-22 19:36:20|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.2|2206.9|28
1640201790000|2021-12-22 19:36:30|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.2|2206.9|40
1640201800000|2021-12-22 19:36:40|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.1|2206.8|20
1640201810000|2021-12-22 19:36:50|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.3|2207|28
1640201820000|2021-12-22 19:37:00|2207.3|2207|2208|2207.7|2208.3|2208|2207.3|2207|56
1640201830000|2021-12-22 19:37:10|2207.9|2207.6|2208|2207.7|2208.2|2207.9|2207.9|2207.6|25
1640201840000|2021-12-22 19:37:20|2207.9|2207.6|2208.2|2207.9|2208.5|2208.2|2207.9|2207.6|19
1640201850000|2021-12-22 19:37:30|2208.3|2208|2208.2|2207.9|2208.3|2208|2207.9|2207.6|31
1640201860000|2021-12-22 19:37:40|2208.3|2208|2209.1|2208.8|2209.3|2209|2208.2|2207.9|69
1640201870000|2021-12-22 19:37:50|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209|2208.7|22
1640201880000|2021-12-22 19:38:00|2209|2208.7|2208.7|2208.4|2209|2208.7|2208.5|2208.2|54
1640201890000|2021-12-22 19:38:10|2208.6|2208.3|2209.2|2208.9|2209.3|2209|2208.6|2208.3|24
1640201900000|2021-12-22 19:38:20|2209|2208.7|2209.2|2208.9|2209.4|2209.1|2209|2208.7|21
1640201910000|2021-12-22 19:38:30|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209|2208.7|9
1640201920000|2021-12-22 19:38:40|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|28
1640201930000|2021-12-22 19:38:50|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|31
1640201940000|2021-12-22 19:39:00|2209.3|2209|2208.7|2208.4|2209.3|2209|2208.6|2208.3|40
1640201950000|2021-12-22 19:39:10|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.6|2208.3|13
1640201960000|2021-12-22 19:39:20|2208.9|2208.6|2208.8|2208.5|2209.2|2208.9|2208.8|2208.5|34
1640201970000|2021-12-22 19:39:30|2208.6|2208.3|2208.7|2208.4|2208.9|2208.6|2208.6|2208.3|11
1640201980000|2021-12-22 19:39:40|2208.8|2208.5|2209.2|2208.9|2209.2|2208.9|2208.8|2208.5|25
1640201990000|2021-12-22 19:39:50|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.6|2208.3|18
1640202000000|2021-12-22 19:40:00|2208.6|2208.3|2209|2208.7|2209.1|2208.8|2208.5|2208.2|169
1640202010000|2021-12-22 19:40:10|2209.1|2208.8|2209.1|2208.8|2209.3|2209|2208.8|2208.5|51
1640202020000|2021-12-22 19:40:20|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.6|2208.3|52
1640202030000|2021-12-22 19:40:30|2208.7|2208.4|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|103
1640202040000|2021-12-22 19:40:40|2208.9|2208.6|2209.3|2209|2209.4|2209.1|2208.9|2208.6|70
1640202050000|2021-12-22 19:40:50|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|22
1640202060000|2021-12-22 19:41:00|2209.2|2208.9|2209.3|2209|2209.5|2209.2|2209.2|2208.9|19
1640202070000|2021-12-22 19:41:10|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|100
1640202080000|2021-12-22 19:41:20|2209.3|2209|2209.3|2209|2209.7|2209.4|2209.2|2208.9|42
1640202090000|2021-12-22 19:41:30|2209.4|2209.1|2209.6|2209.3|2209.7|2209.4|2209.3|2209|23
1640202100000|2021-12-22 19:41:40|2209.7|2209.4|2209.3|2209|2209.8|2209.5|2209.2|2208.9|42
1640202110000|2021-12-22 19:41:50|2209.2|2208.9|2208.9|2208.6|2209.4|2209.1|2208.9|2208.6|19
1640202120000|2021-12-22 19:42:00|2209|2208.7|2208.2|2207.9|2209|2208.7|2208.2|2207.9|49
1640202130000|2021-12-22 19:42:10|2208.1|2207.8|2208.6|2208.3|2208.6|2208.3|2208.1|2207.8|21
1640202140000|2021-12-22 19:42:20|2208.7|2208.4|2208.2|2207.9|2208.7|2208.4|2208|2207.7|39
1640202150000|2021-12-22 19:42:30|2208.1|2207.8|2207.8|2207.5|2208.2|2207.9|2207.6|2207.3|125
1640202160000|2021-12-22 19:42:40|2208|2207.7|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|43
1640202170000|2021-12-22 19:42:50|2207.8|2207.5|2207.6|2207.3|2208|2207.7|2207.3|2207|74
1640202180000|2021-12-22 19:43:00|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207|2206.7|40
1640202190000|2021-12-22 19:43:10|2207.1|2206.8|2207.5|2207.2|2207.7|2207.4|2207.1|2206.8|19
1640202200000|2021-12-22 19:43:20|2207.4|2207.1|2207.4|2207.1|2207.7|2207.4|2207.3|2207|9
1640202210000|2021-12-22 19:43:30|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|44
1640202220000|2021-12-22 19:43:40|2207.6|2207.3|2207.9|2207.6|2208|2207.7|2207.6|2207.3|31
1640202230000|2021-12-22 19:43:50|2207.8|2207.5|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|28
1640202240000|2021-12-22 19:44:00|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|23
1640202250000|2021-12-22 19:44:10|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.4|2207.1|9
1640202260000|2021-12-22 19:44:20|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.8|2207.5|22
1640202270000|2021-12-22 19:44:30|2208.1|2207.8|2208|2207.7|2208.3|2208|2207.7|2207.4|28
1640202280000|2021-12-22 19:44:40|2208.1|2207.8|2207.5|2207.2|2208.1|2207.8|2207.3|2207|25
1640202290000|2021-12-22 19:44:50|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|36
1640202300000|2021-12-22 19:45:00|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|20
1640202310000|2021-12-22 19:45:10|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2207.3|2207|16
1640202320000|2021-12-22 19:45:20|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|19
1640202330000|2021-12-22 19:45:30|2207.6|2207.3|2208|2207.7|2208|2207.7|2207.5|2207.2|63
1640202340000|2021-12-22 19:45:40|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.7|2207.4|14
1640202350000|2021-12-22 19:45:50|2208.1|2207.8|2208.6|2208.3|2208.6|2208.3|2208|2207.7|42
1640202360000|2021-12-22 19:46:00|2208.7|2208.4|2209.6|2209.3|2209.6|2209.3|2208.7|2208.4|113
1640202370000|2021-12-22 19:46:10|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.5|2209.2|61
1640202380000|2021-12-22 19:46:20|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|22
1640202390000|2021-12-22 19:46:30|2210|2209.7|2210.1|2209.8|2210.4|2210.1|2210|2209.7|93
1640202400000|2021-12-22 19:46:40|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|44
1640202410000|2021-12-22 19:46:50|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2209.7|2209.4|32
1640202420000|2021-12-22 19:47:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|24
1640202430000|2021-12-22 19:47:10|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2209.8|2209.5|37
1640202440000|2021-12-22 19:47:20|2210|2209.7|2210|2209.7|2210.3|2210|2210|2209.7|20
1640202450000|2021-12-22 19:47:30|2210.1|2209.8|2210|2209.7|2210.2|2209.9|2210|2209.7|7
1640202460000|2021-12-22 19:47:40|2210.1|2209.8|2210.2|2209.9|2210.3|2210|2210|2209.7|33
1640202470000|2021-12-22 19:47:50|2210.3|2210|2210|2209.7|2210.6|2210.3|2210|2209.7|39
1640202480000|2021-12-22 19:48:00|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|18
1640202490000|2021-12-22 19:48:10|2210.1|2209.8|2210.5|2210.2|2210.6|2210.3|2210.1|2209.8|21
1640202500000|2021-12-22 19:48:20|2210.6|2210.3|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|27
1640202510000|2021-12-22 19:48:30|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|16
1640202520000|2021-12-22 19:48:40|2210.8|2210.5|2210.9|2210.6|2211.2|2210.9|2210.8|2210.5|32
1640202530000|2021-12-22 19:48:50|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.8|2210.5|17
1640202540000|2021-12-22 19:49:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.8|2210.5|34
1640202550000|2021-12-22 19:49:10|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.7|2210.4|39
1640202560000|2021-12-22 19:49:20|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|16
1640202570000|2021-12-22 19:49:30|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.8|2210.5|31
1640202580000|2021-12-22 19:49:40|2210.8|2210.5|2211.2|2210.9|2211.3|2211|2210.8|2210.5|54
1640202590000|2021-12-22 19:49:50|2211.1|2210.8|2211|2210.7|2211.2|2210.9|2210.9|2210.6|14
1640202600000|2021-12-22 19:50:00|2210.8|2210.5|2211.5|2211.2|2211.5|2211.2|2210.8|2210.5|30
1640202610000|2021-12-22 19:50:10|2211.4|2211.1|2211.8|2211.5|2212|2211.7|2211.4|2211.1|80
1640202620000|2021-12-22 19:50:20|2211.7|2211.4|2210.8|2210.5|2211.7|2211.4|2210.8|2210.5|50
1640202630000|2021-12-22 19:50:30|2210.9|2210.6|2211.1|2210.8|2211.4|2211.1|2210.8|2210.5|96
1640202640000|2021-12-22 19:50:40|2211|2210.7|2212.1|2211.8|2212.3|2212|2211|2210.7|95
1640202650000|2021-12-22 19:50:50|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.7|2211.4|18
1640202660000|2021-12-22 19:51:00|2211.9|2211.6|2211.8|2211.5|2212|2211.7|2211.6|2211.3|30
1640202670000|2021-12-22 19:51:10|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|18
1640202680000|2021-12-22 19:51:20|2211.8|2211.5|2211.6|2211.3|2212|2211.7|2211.5|2211.2|20
1640202690000|2021-12-22 19:51:30|2211.5|2211.2|2212|2211.7|2212.1|2211.8|2211.5|2211.2|19
1640202700000|2021-12-22 19:51:40|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212|2211.7|24
1640202710000|2021-12-22 19:51:50|2212.4|2212.1|2212.1|2211.8|2212.6|2212.3|2212.1|2211.8|34
1640202720000|2021-12-22 19:52:00|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2212|2211.7|31
1640202730000|2021-12-22 19:52:10|2212.3|2212|2212.9|2212.6|2212.9|2212.6|2212.2|2211.9|45
1640202740000|2021-12-22 19:52:20|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|38
1640202750000|2021-12-22 19:52:30|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2213|2212.7|45
1640202760000|2021-12-22 19:52:40|2213.3|2213|2213.3|2213|2213.3|2213|2213.1|2212.8|14
1640202770000|2021-12-22 19:52:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.9|2212.6|13
1640202780000|2021-12-22 19:53:00|2212.9|2212.6|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|21
1640202790000|2021-12-22 19:53:10|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|23
1640202800000|2021-12-22 19:53:20|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|15
1640202810000|2021-12-22 19:53:30|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|34
1640202820000|2021-12-22 19:53:40|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2212.1|2211.8|46
1640202830000|2021-12-22 19:53:50|2212.2|2211.9|2212.7|2212.4|2212.7|2212.4|2212.2|2211.9|23
1640202840000|2021-12-22 19:54:00|2212.8|2212.5|2213.3|2213|2213.3|2213|2212.8|2212.5|47
1640202850000|2021-12-22 19:54:10|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213|2212.7|26
1640202860000|2021-12-22 19:54:20|2213.1|2212.8|2213.5|2213.2|2213.5|2213.2|2213.1|2212.8|21
1640202870000|2021-12-22 19:54:30|2213.4|2213.1|2213.7|2213.4|2213.7|2213.4|2213.3|2213|36
1640202880000|2021-12-22 19:54:40|2213.8|2213.5|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|45
1640202890000|2021-12-22 19:54:50|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|20
1640202900000|2021-12-22 19:55:00|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.5|2213.2|52
1640202910000|2021-12-22 19:55:10|2214|2213.7|2214|2213.7|2214.2|2213.9|2213.8|2213.5|39
1640202920000|2021-12-22 19:55:20|2213.9|2213.6|2213.1|2212.8|2214|2213.7|2213|2212.7|29
1640202930000|2021-12-22 19:55:30|2213.2|2212.9|2213|2212.7|2213.3|2213|2213|2212.7|42
1640202940000|2021-12-22 19:55:40|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|26
1640202950000|2021-12-22 19:55:50|2213|2212.7|2213.2|2212.9|2213.3|2213|2212.9|2212.6|36
1640202960000|2021-12-22 19:56:00|2213.3|2213|2213.3|2213|2213.3|2213|2213.1|2212.8|20
1640202970000|2021-12-22 19:56:10|2213.2|2212.9|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|17
1640202980000|2021-12-22 19:56:20|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213.4|2213.1|15
1640202990000|2021-12-22 19:56:30|2213.5|2213.2|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|21
1640203000000|2021-12-22 19:56:40|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|19
1640203010000|2021-12-22 19:56:50|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.7|2213.4|56
1640203020000|2021-12-22 19:57:00|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|46
1640203030000|2021-12-22 19:57:10|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|30
1640203040000|2021-12-22 19:57:20|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.4|2213.1|42
1640203050000|2021-12-22 19:57:30|2213.8|2213.5|2213.4|2213.1|2214|2213.7|2213.4|2213.1|23
1640203060000|2021-12-22 19:57:40|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213|2212.7|43
1640203070000|2021-12-22 19:57:50|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.3|2213|24
1640203080000|2021-12-22 19:58:00|2213.3|2213|2213.3|2213|2213.8|2213.5|2213.2|2212.9|20
1640203090000|2021-12-22 19:58:10|2213.2|2212.9|2213.4|2213.1|2213.6|2213.3|2213.2|2212.9|40
1640203100000|2021-12-22 19:58:20|2213.5|2213.2|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|143
1640203110000|2021-12-22 19:58:30|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|40
1640203120000|2021-12-22 19:58:40|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|16
1640203130000|2021-12-22 19:58:50|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.5|2213.2|32
1640203140000|2021-12-22 19:59:00|2213.8|2213.5|2213.9|2213.6|2214|2213.7|2213.8|2213.5|42
1640203150000|2021-12-22 19:59:10|2214|2213.7|2213.7|2213.4|2214|2213.7|2213.7|2213.4|36
1640203160000|2021-12-22 19:59:20|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|11
1640203170000|2021-12-22 19:59:30|2213.8|2213.5|2213.6|2213.3|2214|2213.7|2213.6|2213.3|23
1640203180000|2021-12-22 19:59:40|2213.7|2213.4|2214|2213.7|2214.2|2213.9|2213.7|2213.4|51
1640203190000|2021-12-22 19:59:50|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214|2213.7|50
1640203200000|2021-12-22 20:00:00|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.6|2214.3|152
1640203210000|2021-12-22 20:00:10|2215.1|2214.8|2215.5|2215.2|2215.6|2215.3|2215|2214.7|92
1640203220000|2021-12-22 20:00:20|2215.4|2215.1|2214.6|2214.3|2215.4|2215.1|2214.6|2214.3|48
1640203230000|2021-12-22 20:00:30|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.6|2214.3|37
1640203240000|2021-12-22 20:00:40|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215|2214.7|87
1640203250000|2021-12-22 20:00:50|2215.3|2215|2215.8|2215.5|2215.8|2215.5|2215.2|2214.9|118
1640203260000|2021-12-22 20:01:00|2215.9|2215.6|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|122
1640203270000|2021-12-22 20:01:10|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2215.9|2215.6|64
1640203280000|2021-12-22 20:01:20|2216.3|2216|2215.8|2215.5|2216.4|2216.1|2215.8|2215.5|68
1640203290000|2021-12-22 20:01:30|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.3|2215|32
1640203300000|2021-12-22 20:01:40|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.2|2214.9|46
1640203310000|2021-12-22 20:01:50|2215.7|2215.4|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|17
1640203320000|2021-12-22 20:02:00|2215.4|2215.1|2214.7|2214.4|2216|2215.7|2214.7|2214.4|37
1640203330000|2021-12-22 20:02:10|2214.8|2214.5|2214.2|2213.9|2214.8|2214.5|2214.2|2213.9|75
1640203340000|2021-12-22 20:02:20|2214.3|2214|2214.4|2214.1|2214.6|2214.3|2214.3|2214|30
1640203350000|2021-12-22 20:02:30|2214.5|2214.2|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|49
1640203360000|2021-12-22 20:02:40|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.2|2213.9|15
1640203370000|2021-12-22 20:02:50|2214.4|2214.1|2214.7|2214.4|2214.8|2214.5|2214.3|2214|18
1640203380000|2021-12-22 20:03:00|2214.8|2214.5|2215.3|2215|2215.4|2215.1|2214.8|2214.5|42
1640203390000|2021-12-22 20:03:10|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.1|2214.8|23
1640203400000|2021-12-22 20:03:20|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215|2214.7|11
1640203410000|2021-12-22 20:03:30|2215.3|2215|2215.1|2214.8|2215.3|2215|2214.9|2214.6|8
1640203420000|2021-12-22 20:03:40|2215.2|2214.9|2215.4|2215.1|2215.5|2215.2|2215|2214.7|25
1640203430000|2021-12-22 20:03:50|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|3
1640203440000|2021-12-22 20:04:00|2215.6|2215.3|2215.3|2215|2215.6|2215.3|2215.2|2214.9|34
1640203450000|2021-12-22 20:04:10|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.7|2214.4|53
1640203460000|2021-12-22 20:04:20|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.6|2214.3|26
1640203470000|2021-12-22 20:04:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.8|2214.5|11
1640203480000|2021-12-22 20:04:40|2214.9|2214.6|2214.7|2214.4|2215|2214.7|2214.7|2214.4|13
1640203490000|2021-12-22 20:04:50|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|11
1640203500000|2021-12-22 20:05:00|2214.8|2214.5|2215.4|2215.1|2215.6|2215.3|2214.8|2214.5|39
1640203510000|2021-12-22 20:05:10|2215.5|2215.2|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|17
1640203520000|2021-12-22 20:05:20|2215.6|2215.3|2215.5|2215.2|2215.6|2215.3|2215.3|2215|16
1640203530000|2021-12-22 20:05:30|2215.6|2215.3|2215|2214.7|2215.7|2215.4|2215|2214.7|17
1640203540000|2021-12-22 20:05:40|2214.9|2214.6|2214.8|2214.5|2215|2214.7|2214.7|2214.4|25
1640203550000|2021-12-22 20:05:50|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.8|2214.5|6
1640203560000|2021-12-22 20:06:00|2215.3|2215|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|19
1640203570000|2021-12-22 20:06:10|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|15
1640203580000|2021-12-22 20:06:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|51
1640203590000|2021-12-22 20:06:30|2215.6|2215.3|2216.2|2215.9|2216.2|2215.9|2215.6|2215.3|73
1640203600000|2021-12-22 20:06:40|2216.3|2216|2216.3|2216|2216.5|2216.2|2216.2|2215.9|96
1640203610000|2021-12-22 20:06:50|2216.5|2216.2|2217.2|2216.9|2217.2|2216.9|2216.4|2216.1|84
1640203620000|2021-12-22 20:07:00|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.5|2216.2|70
1640203630000|2021-12-22 20:07:10|2216.7|2216.4|2216.5|2216.2|2216.8|2216.5|2216.4|2216.1|33
1640203640000|2021-12-22 20:07:20|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.1|2215.8|42
1640203650000|2021-12-22 20:07:30|2216.4|2216.1|2216.3|2216|2216.6|2216.3|2216.3|2216|23
1640203660000|2021-12-22 20:07:40|2216.2|2215.9|2216.4|2216.1|2216.4|2216.1|2215.8|2215.5|38
1640203670000|2021-12-22 20:07:50|2216.3|2216|2216.1|2215.8|2216.4|2216.1|2216|2215.7|20
1640203680000|2021-12-22 20:08:00|2216.3|2216|2216|2215.7|2216.3|2216|2215.8|2215.5|25
1640203690000|2021-12-22 20:08:10|2216.1|2215.8|2216|2215.7|2216.4|2216.1|2216|2215.7|20
1640203700000|2021-12-22 20:08:20|2215.9|2215.6|2215.6|2215.3|2216|2215.7|2215.6|2215.3|35
1640203710000|2021-12-22 20:08:30|2215.7|2215.4|2215.4|2215.1|2215.7|2215.4|2215.4|2215.1|31
1640203720000|2021-12-22 20:08:40|2215.5|2215.2|2216|2215.7|2216|2215.7|2215.5|2215.2|21
1640203730000|2021-12-22 20:08:50|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|27
1640203740000|2021-12-22 20:09:00|2216.1|2215.8|2216.5|2216.2|2216.6|2216.3|2216.1|2215.8|41
1640203750000|2021-12-22 20:09:10|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.4|2216.1|20
1640203760000|2021-12-22 20:09:20|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.6|2216.3|18
1640203770000|2021-12-22 20:09:30|2217.2|2216.9|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|94
1640203780000|2021-12-22 20:09:40|2216.9|2216.6|2216.6|2216.3|2216.9|2216.6|2216.5|2216.2|33
1640203790000|2021-12-22 20:09:50|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|37
1640203800000|2021-12-22 20:10:00|2216.6|2216.3|2215.9|2215.6|2216.6|2216.3|2215.8|2215.5|57
1640203810000|2021-12-22 20:10:10|2215.8|2215.5|2216.3|2216|2216.3|2216|2215.7|2215.4|32
1640203820000|2021-12-22 20:10:20|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.9|2215.6|16
1640203830000|2021-12-22 20:10:30|2216.1|2215.8|2216.5|2216.2|2216.5|2216.2|2216|2215.7|44
1640203840000|2021-12-22 20:10:40|2216.3|2216|2216.5|2216.2|2216.8|2216.5|2216.2|2215.9|28
1640203850000|2021-12-22 20:10:50|2216.7|2216.4|2216.9|2216.6|2217|2216.7|2216.7|2216.4|10
1640203860000|2021-12-22 20:11:00|2216.8|2216.5|2216.7|2216.4|2217.2|2216.9|2216.6|2216.3|39
1640203870000|2021-12-22 20:11:10|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.7|2216.4|16
1640203880000|2021-12-22 20:11:20|2216.7|2216.4|2217.3|2217|2217.3|2217|2216.7|2216.4|14
1640203890000|2021-12-22 20:11:30|2217.2|2216.9|2217|2216.7|2217.4|2217.1|2216.9|2216.6|39
1640203900000|2021-12-22 20:11:40|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.8|2216.5|15
1640203910000|2021-12-22 20:11:50|2217|2216.7|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|19
1640203920000|2021-12-22 20:12:00|2217|2216.7|2216.7|2216.4|2217.2|2216.9|2216.7|2216.4|15
1640203930000|2021-12-22 20:12:10|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2216.3|2216|32
1640203940000|2021-12-22 20:12:20|2216.1|2215.8|2216.3|2216|2216.5|2216.2|2216.1|2215.8|24
1640203950000|2021-12-22 20:12:30|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216.1|2215.8|36
1640203960000|2021-12-22 20:12:40|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.2|2215.9|80
1640203970000|2021-12-22 20:12:50|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.3|2216|18
1640203980000|2021-12-22 20:13:00|2216.6|2216.3|2216.1|2215.8|2216.6|2216.3|2216.1|2215.8|44
1640203990000|2021-12-22 20:13:10|2216|2215.7|2216|2215.7|2216.3|2216|2216|2215.7|17
1640204000000|2021-12-22 20:13:20|2216.1|2215.8|2216.3|2216|2216.4|2216.1|2216.1|2215.8|12
1640204010000|2021-12-22 20:13:30|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|6
1640204020000|2021-12-22 20:13:40|2216.1|2215.8|2216.2|2215.9|2216.2|2215.9|2215.8|2215.5|23
1640204030000|2021-12-22 20:13:50|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|19
1640204040000|2021-12-22 20:14:00|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.3|2216|27
1640204050000|2021-12-22 20:14:10|2216.2|2215.9|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|25
1640204060000|2021-12-22 20:14:20|2216.3|2216|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|34
1640204070000|2021-12-22 20:14:30|2216.1|2215.8|2216.4|2216.1|2216.4|2216.1|2216.1|2215.8|12
1640204080000|2021-12-22 20:14:40|2216.5|2216.2|2216.4|2216.1|2216.5|2216.2|2216.3|2216|8
1640204090000|2021-12-22 20:14:50|2216.3|2216|2216.3|2216|2216.6|2216.3|2216.3|2216|25
1640204100000|2021-12-22 20:15:00|2216.2|2215.9|2216.3|2216|2216.3|2216|2215.9|2215.6|30
1640204110000|2021-12-22 20:15:10|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|20
1640204120000|2021-12-22 20:15:20|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.1|2215.8|7
1640204130000|2021-12-22 20:15:30|2216.2|2215.9|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|19
1640204140000|2021-12-22 20:15:40|2216.6|2216.3|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|27
1640204150000|2021-12-22 20:15:50|2216.4|2216.1|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|72
1640204160000|2021-12-22 20:16:00|2216.8|2216.5|2217.4|2217.1|2217.4|2217.1|2216.8|2216.5|95
1640204170000|2021-12-22 20:16:10|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.4|2217.1|87
1640204180000|2021-12-22 20:16:20|2217.4|2217.1|2217.4|2217.1|2217.5|2217.2|2217.3|2217|55
1640204190000|2021-12-22 20:16:30|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2217|2216.7|27
1640204200000|2021-12-22 20:16:40|2216.9|2216.6|2216.9|2216.6|2217.1|2216.8|2216.7|2216.4|29
1640204210000|2021-12-22 20:16:50|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|27
1640204220000|2021-12-22 20:17:00|2216.8|2216.5|2215.9|2215.6|2216.9|2216.6|2215.9|2215.6|32
1640204230000|2021-12-22 20:17:10|2216|2215.7|2215.4|2215.1|2216|2215.7|2215.2|2214.9|96
1640204240000|2021-12-22 20:17:20|2215.5|2215.2|2215.3|2215|2215.6|2215.3|2215.3|2215|40
1640204250000|2021-12-22 20:17:30|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.2|2214.9|52
1640204260000|2021-12-22 20:17:40|2215.4|2215.1|2215|2214.7|2215.5|2215.2|2215|2214.7|35
1640204270000|2021-12-22 20:17:50|2215.1|2214.8|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|96
1640204280000|2021-12-22 20:18:00|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.5|2214.2|47
1640204290000|2021-12-22 20:18:10|2214.9|2214.6|2214.2|2213.9|2215|2214.7|2214.2|2213.9|33
1640204300000|2021-12-22 20:18:20|2214.3|2214|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|13
1640204310000|2021-12-22 20:18:30|2214.1|2213.8|2213.7|2213.4|2214.1|2213.8|2213.7|2213.4|45
1640204320000|2021-12-22 20:18:40|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|41
1640204330000|2021-12-22 20:18:50|2213.4|2213.1|2213.8|2213.5|2213.8|2213.5|2213.3|2213|27
1640204340000|2021-12-22 20:19:00|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.3|2213|38
1640204350000|2021-12-22 20:19:10|2213.5|2213.2|2212.9|2212.6|2213.5|2213.2|2212.8|2212.5|69
1640204360000|2021-12-22 20:19:20|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|27
1640204370000|2021-12-22 20:19:30|2212.5|2212.2|2212.6|2212.3|2212.8|2212.5|2212.2|2211.9|80
1640204380000|2021-12-22 20:19:40|2212.7|2212.4|2212.7|2212.4|2213|2212.7|2212.5|2212.2|28
1640204390000|2021-12-22 20:19:50|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.7|2212.4|27
1640204400000|2021-12-22 20:20:00|2213.2|2212.9|2212.7|2212.4|2213.2|2212.9|2212.6|2212.3|60
1640204410000|2021-12-22 20:20:10|2212.6|2212.3|2212.6|2212.3|2213.1|2212.8|2212.6|2212.3|17
1640204420000|2021-12-22 20:20:20|2212.5|2212.2|2211.9|2211.6|2212.6|2212.3|2211.7|2211.4|51
1640204430000|2021-12-22 20:20:30|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.3|2211|78
1640204440000|2021-12-22 20:20:40|2211.6|2211.3|2211.3|2211|2211.7|2211.4|2211.1|2210.8|107
1640204450000|2021-12-22 20:20:50|2211.4|2211.1|2211.7|2211.4|2211.8|2211.5|2211.3|2211|47
1640204460000|2021-12-22 20:21:00|2211.6|2211.3|2212.1|2211.8|2212.2|2211.9|2211.6|2211.3|70
1640204470000|2021-12-22 20:21:10|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.3|2211|23
1640204480000|2021-12-22 20:21:20|2211.7|2211.4|2211.9|2211.6|2212.3|2212|2211.7|2211.4|39
1640204490000|2021-12-22 20:21:30|2211.8|2211.5|2211.7|2211.4|2212|2211.7|2211.6|2211.3|41
1640204500000|2021-12-22 20:21:40|2211.6|2211.3|2211.8|2211.5|2212|2211.7|2211.6|2211.3|18
1640204510000|2021-12-22 20:21:50|2211.7|2211.4|2212.1|2211.8|2212.4|2212.1|2211.7|2211.4|38
1640204520000|2021-12-22 20:22:00|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|25
1640204530000|2021-12-22 20:22:10|2212|2211.7|2212|2211.7|2212.4|2212.1|2211.9|2211.6|20
1640204540000|2021-12-22 20:22:20|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2211.7|2211.4|18
1640204550000|2021-12-22 20:22:30|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|53
1640204560000|2021-12-22 20:22:40|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.2|2211.9|35
1640204570000|2021-12-22 20:22:50|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2211.9|2211.6|40
1640204580000|2021-12-22 20:23:00|2212.2|2211.9|2212.5|2212.2|2212.6|2212.3|2212.2|2211.9|48
1640204590000|2021-12-22 20:23:10|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212.6|2212.3|44
1640204600000|2021-12-22 20:23:20|2213.1|2212.8|2213.4|2213.1|2213.5|2213.2|2213|2212.7|179
1640204610000|2021-12-22 20:23:30|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213|2212.7|44
1640204620000|2021-12-22 20:23:40|2213.6|2213.3|2213.4|2213.1|2213.8|2213.5|2213.3|2213|44
1640204630000|2021-12-22 20:23:50|2213.3|2213|2213.6|2213.3|2213.7|2213.4|2213.3|2213|15
1640204640000|2021-12-22 20:24:00|2213.5|2213.2|2213.7|2213.4|2213.9|2213.6|2213.3|2213|37
1640204650000|2021-12-22 20:24:10|2213.8|2213.5|2213.2|2212.9|2213.8|2213.5|2213.2|2212.9|30
1640204660000|2021-12-22 20:24:20|2213.3|2213|2213.3|2213|2213.7|2213.4|2213.2|2212.9|20
1640204670000|2021-12-22 20:24:30|2213.4|2213.1|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|20
1640204680000|2021-12-22 20:24:40|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213.1|2212.8|34
1640204690000|2021-12-22 20:24:50|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.2|2212.9|14
1640204700000|2021-12-22 20:25:00|2213.4|2213.1|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|22
1640204710000|2021-12-22 20:25:10|2213.2|2212.9|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|18
1640204720000|2021-12-22 20:25:20|2213.6|2213.3|2213.9|2213.6|2214|2213.7|2213.5|2213.2|15
1640204730000|2021-12-22 20:25:30|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|55
1640204740000|2021-12-22 20:25:40|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|42
1640204750000|2021-12-22 20:25:50|2214.7|2214.4|2215.2|2214.9|2215.2|2214.9|2214.7|2214.4|86
1640204760000|2021-12-22 20:26:00|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.7|2214.4|73
1640204770000|2021-12-22 20:26:10|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|31
1640204780000|2021-12-22 20:26:20|2214.4|2214.1|2214.4|2214.1|2214.7|2214.4|2214.3|2214|20
1640204790000|2021-12-22 20:26:30|2214.3|2214|2214.8|2214.5|2214.9|2214.6|2214.3|2214|59
1640204800000|2021-12-22 20:26:40|2214.9|2214.6|2215|2214.7|2215.2|2214.9|2214.9|2214.6|48
1640204810000|2021-12-22 20:26:50|2215.1|2214.8|2215.7|2215.4|2215.7|2215.4|2215|2214.7|57
1640204820000|2021-12-22 20:27:00|2215.6|2215.3|2215.1|2214.8|2215.6|2215.3|2215|2214.7|38
1640204830000|2021-12-22 20:27:10|2215.2|2214.9|2215|2214.7|2215.5|2215.2|2215|2214.7|25
1640204840000|2021-12-22 20:27:20|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.8|2214.5|9
1640204850000|2021-12-22 20:27:30|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.8|2214.5|21
1640204860000|2021-12-22 20:27:40|2215.1|2214.8|2215|2214.7|2215.3|2215|2215|2214.7|19
1640204870000|2021-12-22 20:27:50|2215.1|2214.8|2215.3|2215|2215.3|2215|2215|2214.7|18
1640204880000|2021-12-22 20:28:00|2215.2|2214.9|2215.3|2215|2215.5|2215.2|2215.2|2214.9|24
1640204890000|2021-12-22 20:28:10|2215.2|2214.9|2215.4|2215.1|2215.4|2215.1|2215.2|2214.9|26
1640204900000|2021-12-22 20:28:20|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215|2214.7|20
1640204910000|2021-12-22 20:28:30|2215.1|2214.8|2215.2|2214.9|2215.3|2215|2215.1|2214.8|16
1640204920000|2021-12-22 20:28:40|2215.1|2214.8|2215|2214.7|2215.2|2214.9|2214.8|2214.5|18
1640204930000|2021-12-22 20:28:50|2214.9|2214.6|2214.5|2214.2|2215.1|2214.8|2214.5|2214.2|73
1640204940000|2021-12-22 20:29:00|2214.4|2214.1|2215|2214.7|2215.1|2214.8|2214.4|2214.1|55
1640204950000|2021-12-22 20:29:10|2215.1|2214.8|2214.7|2214.4|2215.1|2214.8|2214.5|2214.2|37
1640204960000|2021-12-22 20:29:20|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|18
1640204970000|2021-12-22 20:29:30|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.3|2214|29
1640204980000|2021-12-22 20:29:40|2214.3|2214|2214.2|2213.9|2214.3|2214|2214|2213.7|43
1640204990000|2021-12-22 20:29:50|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|18
1640205000000|2021-12-22 20:30:00|2214.1|2213.8|2215.5|2215.2|2215.6|2215.3|2214.1|2213.8|159
1640205010000|2021-12-22 20:30:10|2215.6|2215.3|2216.5|2216.2|2216.5|2216.2|2215.6|2215.3|88
1640205020000|2021-12-22 20:30:20|2216.3|2216|2216.4|2216.1|2216.5|2216.2|2216.2|2215.9|46
1640205030000|2021-12-22 20:30:30|2216.3|2216|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|39
1640205040000|2021-12-22 20:30:40|2216.2|2215.9|2216.7|2216.4|2216.7|2216.4|2216.2|2215.9|24
1640205050000|2021-12-22 20:30:50|2216.8|2216.5|2216.5|2216.2|2216.9|2216.6|2216.4|2216.1|37
1640205060000|2021-12-22 20:31:00|2216.4|2216.1|2216.3|2216|2216.8|2216.5|2216.3|2216|40
1640205070000|2021-12-22 20:31:10|2216.4|2216.1|2216.2|2215.9|2216.8|2216.5|2216.2|2215.9|155
1640205080000|2021-12-22 20:31:20|2216.1|2215.8|2216.5|2216.2|2216.8|2216.5|2216.1|2215.8|42
1640205090000|2021-12-22 20:31:30|2216.4|2216.1|2216.6|2216.3|2216.7|2216.4|2216.1|2215.8|39
1640205100000|2021-12-22 20:31:40|2216.7|2216.4|2216.7|2216.4|2216.8|2216.5|2216.6|2216.3|22
1640205110000|2021-12-22 20:31:50|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|21
1640205120000|2021-12-22 20:32:00|2216.7|2216.4|2217|2216.7|2217|2216.7|2216.7|2216.4|37
1640205130000|2021-12-22 20:32:10|2217.1|2216.8|2216.7|2216.4|2217.2|2216.9|2216.6|2216.3|21
1640205140000|2021-12-22 20:32:20|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.1|2215.8|62
1640205150000|2021-12-22 20:32:30|2216.2|2215.9|2217.1|2216.8|2217.1|2216.8|2216.1|2215.8|40
1640205160000|2021-12-22 20:32:40|2217|2216.7|2217|2216.7|2217.3|2217|2217|2216.7|35
1640205170000|2021-12-22 20:32:50|2217.1|2216.8|2216.1|2215.8|2217.2|2216.9|2216|2215.7|53
1640205180000|2021-12-22 20:33:00|2216|2215.7|2215.3|2215|2216.1|2215.8|2215.3|2215|35
1640205190000|2021-12-22 20:33:10|2215.4|2215.1|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|47
1640205200000|2021-12-22 20:33:20|2215.4|2215.1|2215.4|2215.1|2215.7|2215.4|2215.3|2215|50
1640205210000|2021-12-22 20:33:30|2215.2|2214.9|2215.3|2215|2215.4|2215.1|2215|2214.7|109
1640205220000|2021-12-22 20:33:40|2215.4|2215.1|2215.3|2215|2215.5|2215.2|2215.1|2214.8|36
1640205230000|2021-12-22 20:33:50|2215.4|2215.1|2215.8|2215.5|2215.8|2215.5|2215.2|2214.9|21
1640205240000|2021-12-22 20:34:00|2215.7|2215.4|2215.2|2214.9|2215.8|2215.5|2215.1|2214.8|73
1640205250000|2021-12-22 20:34:10|2215.3|2215|2215.6|2215.3|2215.8|2215.5|2215.2|2214.9|31
1640205260000|2021-12-22 20:34:20|2215.7|2215.4|2214.9|2214.6|2215.7|2215.4|2214.6|2214.3|69
1640205270000|2021-12-22 20:34:30|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|34
1640205280000|2021-12-22 20:34:40|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|31
1640205290000|2021-12-22 20:34:50|2214.6|2214.3|2214.2|2213.9|2214.6|2214.3|2214.2|2213.9|18
1640205300000|2021-12-22 20:35:00|2214.1|2213.8|2214.3|2214|2214.5|2214.2|2214.1|2213.8|41
1640205310000|2021-12-22 20:35:10|2214.4|2214.1|2215.4|2215.1|2215.5|2215.2|2214.3|2214|72
1640205320000|2021-12-22 20:35:20|2215.5|2215.2|2216|2215.7|2216|2215.7|2215.1|2214.8|89
1640205330000|2021-12-22 20:35:30|2216.1|2215.8|2216|2215.7|2216.4|2216.1|2215.8|2215.5|66
1640205340000|2021-12-22 20:35:40|2216.1|2215.8|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|42
1640205350000|2021-12-22 20:35:50|2216.2|2215.9|2216.6|2216.3|2216.8|2216.5|2216.2|2215.9|64
1640205360000|2021-12-22 20:36:00|2216.5|2216.2|2216.3|2216|2216.9|2216.6|2216.3|2216|117
1640205370000|2021-12-22 20:36:10|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2216.1|2215.8|60
1640205380000|2021-12-22 20:36:20|2216.2|2215.9|2216.3|2216|2216.6|2216.3|2216.2|2215.9|48
1640205390000|2021-12-22 20:36:30|2216.4|2216.1|2216.3|2216|2216.5|2216.2|2216.1|2215.8|49
1640205400000|2021-12-22 20:36:40|2216.2|2215.9|2216|2215.7|2216.5|2216.2|2215.9|2215.6|29
1640205410000|2021-12-22 20:36:50|2215.9|2215.6|2216.1|2215.8|2216.1|2215.8|2215.7|2215.4|36
1640205420000|2021-12-22 20:37:00|2216.2|2215.9|2215.7|2215.4|2216.3|2216|2215.7|2215.4|43
1640205430000|2021-12-22 20:37:10|2215.6|2215.3|2215.5|2215.2|2215.8|2215.5|2215.2|2214.9|37
1640205440000|2021-12-22 20:37:20|2215.4|2215.1|2216.2|2215.9|2216.2|2215.9|2215.4|2215.1|32
1640205450000|2021-12-22 20:37:30|2216.3|2216|2216.2|2215.9|2216.3|2216|2216.1|2215.8|23
1640205460000|2021-12-22 20:37:40|2216.3|2216|2215.9|2215.6|2216.5|2216.2|2215.9|2215.6|31
1640205470000|2021-12-22 20:37:50|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|11
1640205480000|2021-12-22 20:38:00|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.7|2215.4|43
1640205490000|2021-12-22 20:38:10|2215.8|2215.5|2215.5|2215.2|2215.9|2215.6|2215.5|2215.2|21
1640205500000|2021-12-22 20:38:20|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.5|2215.2|30
1640205510000|2021-12-22 20:38:30|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.8|2215.5|21
1640205520000|2021-12-22 20:38:40|2216.1|2215.8|2216.4|2216.1|2216.6|2216.3|2216.1|2215.8|56
1640205530000|2021-12-22 20:38:50|2216.3|2216|2217.2|2216.9|2217.4|2217.1|2216.3|2216|118
1640205540000|2021-12-22 20:39:00|2217|2216.7|2217.1|2216.8|2217.3|2217|2217|2216.7|43
1640205550000|2021-12-22 20:39:10|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217|2216.7|28
1640205560000|2021-12-22 20:39:20|2217.4|2217.1|2217.2|2216.9|2217.5|2217.2|2217.1|2216.8|151
1640205570000|2021-12-22 20:39:30|2217.3|2217|2217.3|2217|2217.5|2217.2|2217|2216.7|44
1640205580000|2021-12-22 20:39:40|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|30
1640205590000|2021-12-22 20:39:50|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|38
1640205600000|2021-12-22 20:40:00|2217.5|2217.2|2217.3|2217|2217.7|2217.4|2217.3|2217|82
1640205610000|2021-12-22 20:40:10|2217.4|2217.1|2217.2|2216.9|2217.8|2217.5|2217|2216.7|41
1640205620000|2021-12-22 20:40:20|2217.1|2216.8|2216.8|2216.5|2217.3|2217|2216.8|2216.5|24
1640205630000|2021-12-22 20:40:30|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|33
1640205640000|2021-12-22 20:40:40|2216.7|2216.4|2216.7|2216.4|2216.9|2216.6|2216.5|2216.2|40
1640205650000|2021-12-22 20:40:50|2216.6|2216.3|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|29
1640205660000|2021-12-22 20:41:00|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.2|2215.9|39
1640205670000|2021-12-22 20:41:10|2216.6|2216.3|2215.9|2215.6|2216.6|2216.3|2215.9|2215.6|40
1640205680000|2021-12-22 20:41:20|2216|2215.7|2216.2|2215.9|2216.3|2216|2216|2215.7|38
1640205690000|2021-12-22 20:41:30|2216.3|2216|2215.9|2215.6|2216.3|2216|2215.9|2215.6|23
1640205700000|2021-12-22 20:41:40|2216|2215.7|2215.8|2215.5|2216.4|2216.1|2215.8|2215.5|57
1640205710000|2021-12-22 20:41:50|2215.7|2215.4|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|42
1640205720000|2021-12-22 20:42:00|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.6|2215.3|35
1640205730000|2021-12-22 20:42:10|2216.1|2215.8|2216.3|2216|2216.5|2216.2|2216|2215.7|49
1640205740000|2021-12-22 20:42:20|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.1|2215.8|31
1640205750000|2021-12-22 20:42:30|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.2|2215.9|12
1640205760000|2021-12-22 20:42:40|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2216.2|2215.9|30
1640205770000|2021-12-22 20:42:50|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|11
1640205780000|2021-12-22 20:43:00|2216.1|2215.8|2216.6|2216.3|2216.6|2216.3|2216.1|2215.8|40
1640205790000|2021-12-22 20:43:10|2216.8|2216.5|2216.6|2216.3|2217|2216.7|2216.5|2216.2|88
1640205800000|2021-12-22 20:43:20|2216.7|2216.4|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|91
1640205810000|2021-12-22 20:43:30|2216.8|2216.5|2217|2216.7|2217.2|2216.9|2216.8|2216.5|67
1640205820000|2021-12-22 20:43:40|2217.1|2216.8|2217.3|2217|2217.3|2217|2217|2216.7|12
1640205830000|2021-12-22 20:43:50|2217.2|2216.9|2216.9|2216.6|2217.4|2217.1|2216.9|2216.6|56
1640205840000|2021-12-22 20:44:00|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.7|2216.4|83
1640205850000|2021-12-22 20:44:10|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|63
1640205860000|2021-12-22 20:44:20|2217.3|2217|2217.3|2217|2217.5|2217.2|2217.3|2217|23
1640205870000|2021-12-22 20:44:30|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|36
1640205880000|2021-12-22 20:44:40|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.3|2217|15
1640205890000|2021-12-22 20:44:50|2217.3|2217|2217.2|2216.9|2217.6|2217.3|2217.2|2216.9|57
1640205900000|2021-12-22 20:45:00|2217.3|2217|2217.7|2217.4|2217.9|2217.6|2217.3|2217|127
1640205910000|2021-12-22 20:45:10|2217.6|2217.3|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|49
1640205920000|2021-12-22 20:45:20|2218.1|2217.8|2218.6|2218.3|2218.6|2218.3|2218|2217.7|118
1640205930000|2021-12-22 20:45:30|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2218|2217.7|127
1640205940000|2021-12-22 20:45:40|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218.2|2217.9|44
1640205950000|2021-12-22 20:45:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|43
1640205960000|2021-12-22 20:46:00|2218.7|2218.4|2219|2218.7|2219.2|2218.9|2218.7|2218.4|62
1640205970000|2021-12-22 20:46:10|2218.9|2218.6|2219|2218.7|2219|2218.7|2218.8|2218.5|40
1640205980000|2021-12-22 20:46:20|2219.1|2218.8|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|42
1640205990000|2021-12-22 20:46:30|2218.7|2218.4|2219.1|2218.8|2219.1|2218.8|2218.5|2218.2|53
1640206000000|2021-12-22 20:46:40|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|83
1640206010000|2021-12-22 20:46:50|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|60
1640206020000|2021-12-22 20:47:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|125
1640206030000|2021-12-22 20:47:10|2218.4|2218.1|2218.3|2218|2218.5|2218.2|2218.2|2217.9|59
1640206040000|2021-12-22 20:47:20|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|51
1640206050000|2021-12-22 20:47:30|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2218.3|2218|40
1640206060000|2021-12-22 20:47:40|2218.5|2218.2|2219|2218.7|2219.1|2218.8|2218.4|2218.1|48
1640206070000|2021-12-22 20:47:50|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|61
1640206080000|2021-12-22 20:48:00|2218.7|2218.4|2218.7|2218.4|2218.8|2218.5|2218.2|2217.9|218
1640206090000|2021-12-22 20:48:10|2218.6|2218.3|2217.7|2217.4|2218.6|2218.3|2217.7|2217.4|77
1640206100000|2021-12-22 20:48:20|2217.8|2217.5|2217.5|2217.2|2217.8|2217.5|2217.4|2217.1|130
1640206110000|2021-12-22 20:48:30|2217.4|2217.1|2217.6|2217.3|2217.8|2217.5|2217.2|2216.9|147
1640206120000|2021-12-22 20:48:40|2217.4|2217.1|2216.3|2216|2217.4|2217.1|2216.2|2215.9|100
1640206130000|2021-12-22 20:48:50|2216.2|2215.9|2216.8|2216.5|2216.9|2216.6|2216.1|2215.8|62
1640206140000|2021-12-22 20:49:00|2216.7|2216.4|2215.9|2215.6|2216.7|2216.4|2215.5|2215.2|133
1640206150000|2021-12-22 20:49:10|2216|2215.7|2216.3|2216|2216.5|2216.2|2216|2215.7|66
1640206160000|2021-12-22 20:49:20|2216.4|2216.1|2216.3|2216|2216.9|2216.6|2216.3|2216|47
1640206170000|2021-12-22 20:49:30|2216.4|2216.1|2217.1|2216.8|2217.4|2217.1|2216.3|2216|49
1640206180000|2021-12-22 20:49:40|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.7|2216.4|59
1640206190000|2021-12-22 20:49:50|2217.1|2216.8|2216.9|2216.6|2217.5|2217.2|2216.9|2216.6|52
1640206200000|2021-12-22 20:50:00|2217.3|2217|2218.7|2218.4|2219.3|2219|2217.3|2217|424
1640206210000|2021-12-22 20:50:10|2218.8|2218.5|2219.2|2218.9|2219.3|2219|2218.4|2218.1|153
1640206220000|2021-12-22 20:50:20|2219.4|2219.1|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|169
1640206230000|2021-12-22 20:50:30|2219.6|2219.3|2220.5|2220.2|2220.5|2220.2|2219.6|2219.3|142
1640206240000|2021-12-22 20:50:40|2220.6|2220.3|2220.2|2219.9|2220.7|2220.4|2220.2|2219.9|115
1640206250000|2021-12-22 20:50:50|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.1|2219.8|68
1640206260000|2021-12-22 20:51:00|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.1|2219.8|64
1640206270000|2021-12-22 20:51:10|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|67
1640206280000|2021-12-22 20:51:20|2220.8|2220.5|2220.1|2219.8|2220.8|2220.5|2220.1|2219.8|72
1640206290000|2021-12-22 20:51:30|2220|2219.7|2220|2219.7|2220.2|2219.9|2219.9|2219.6|109
1640206300000|2021-12-22 20:51:40|2219.9|2219.6|2220.2|2219.9|2220.3|2220|2219.9|2219.6|57
1640206310000|2021-12-22 20:51:50|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.7|2219.4|59
1640206320000|2021-12-22 20:52:00|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|77
1640206330000|2021-12-22 20:52:10|2220.1|2219.8|2220.7|2220.4|2220.7|2220.4|2220.1|2219.8|45
1640206340000|2021-12-22 20:52:20|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.7|2220.4|164
1640206350000|2021-12-22 20:52:30|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.3|2221|154
1640206360000|2021-12-22 20:52:40|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.3|2221|154
1640206370000|2021-12-22 20:52:50|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|106
1640206380000|2021-12-22 20:53:00|2221.6|2221.3|2221.8|2221.5|2222|2221.7|2221.5|2221.2|205
1640206390000|2021-12-22 20:53:10|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|103
1640206400000|2021-12-22 20:53:20|2222|2221.7|2222|2221.7|2222|2221.7|2221.8|2221.5|75
1640206410000|2021-12-22 20:53:30|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2221.9|2221.6|228
1640206420000|2021-12-22 20:53:40|2222.3|2222|2222.5|2222.2|2222.6|2222.3|2222.3|2222|209
1640206430000|2021-12-22 20:53:50|2222.4|2222.1|2221.8|2221.5|2222.4|2222.1|2221.7|2221.4|196
1640206440000|2021-12-22 20:54:00|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.3|2221|166
1640206450000|2021-12-22 20:54:10|2221.6|2221.3|2221.6|2221.3|2221.9|2221.6|2221.5|2221.2|93
1640206460000|2021-12-22 20:54:20|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.1|2220.8|102
1640206470000|2021-12-22 20:54:30|2221.6|2221.3|2221.9|2221.6|2222.1|2221.8|2221.6|2221.3|94
1640206480000|2021-12-22 20:54:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222|2221.7|192
1640206490000|2021-12-22 20:54:50|2222.3|2222|2222|2221.7|2222.3|2222|2221.9|2221.6|210
1640206500000|2021-12-22 20:55:00|2222.3|2222|2222.2|2221.9|2222.6|2222.3|2222.1|2221.8|167
1640206510000|2021-12-22 20:55:10|2222.1|2221.8|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|137
1640206520000|2021-12-22 20:55:20|2221.7|2221.4|2221.2|2220.9|2221.8|2221.5|2221.1|2220.8|192
1640206530000|2021-12-22 20:55:30|2221.3|2221|2220.9|2220.6|2221.5|2221.2|2220.9|2220.6|182
1640206540000|2021-12-22 20:55:40|2221|2220.7|2220.4|2220.1|2221|2220.7|2220.4|2220.1|116
1640206550000|2021-12-22 20:55:50|2220.5|2220.2|2221.2|2220.9|2221.2|2220.9|2220.5|2220.2|121
1640206560000|2021-12-22 20:56:00|2221.3|2221|2221.3|2221|2221.5|2221.2|2220.9|2220.6|91
1640206570000|2021-12-22 20:56:10|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|72
1640206580000|2021-12-22 20:56:20|2220.8|2220.5|2220.5|2220.2|2220.9|2220.6|2220.2|2219.9|110
1640206590000|2021-12-22 20:56:30|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.1|2219.8|185
1640206600000|2021-12-22 20:56:40|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|171
1640206610000|2021-12-22 20:56:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|89
1640206620000|2021-12-22 20:57:00|2220.7|2220.4|2221.1|2220.8|2221.4|2221.1|2220.6|2220.3|181
1640206630000|2021-12-22 20:57:10|2221|2220.7|2220.7|2220.4|2221.2|2220.9|2220.7|2220.4|89
1640206640000|2021-12-22 20:57:20|2220.6|2220.3|2220.7|2220.4|2220.9|2220.6|2220.6|2220.3|153
1640206650000|2021-12-22 20:57:30|2220.6|2220.3|2220.2|2219.9|2220.7|2220.4|2220.2|2219.9|139
1640206660000|2021-12-22 20:57:40|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|111
1640206670000|2021-12-22 20:57:50|2219.9|2219.6|2220.3|2220|2220.4|2220.1|2219.9|2219.6|111
1640206680000|2021-12-22 20:58:00|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.1|2219.8|150
1640206690000|2021-12-22 20:58:10|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|90
1640206700000|2021-12-22 20:58:20|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.9|2219.6|85
1640206710000|2021-12-22 20:58:30|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.1|2219.8|95
1640206720000|2021-12-22 20:58:40|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|151
1640206730000|2021-12-22 20:58:50|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.2|2219.9|153
1640206740000|2021-12-22 20:59:00|2220.2|2219.9|2220.8|2220.5|2220.8|2220.5|2220|2219.7|636
1640206750000|2021-12-22 20:59:10|2220.7|2220.4|2221.1|2220.8|2221.2|2220.9|2220.7|2220.4|290
1640206760000|2021-12-22 20:59:20|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|476
1640206770000|2021-12-22 20:59:30|2221|2220.7|2221|2220.7|2221.2|2220.9|2220.9|2220.6|632
1640206780000|2021-12-22 20:59:40|2221.1|2220.8|2221.9|2221.6|2222|2221.7|2221|2220.7|1216
1640206790000|2021-12-22 20:59:50|2221.8|2221.5|2222.7|2222.4|2222.9|2222.6|2221.4|2221.1|2747
1640206800000|2021-12-22 21:00:00|2222.6|2222.3|2222|2221.7|2222.8|2222.5|2221.9|2221.6|853
1640206810000|2021-12-22 21:00:10|2221.9|2221.6|2221.5|2221.2|2222|2221.7|2221.5|2221.2|367
1640206820000|2021-12-22 21:00:20|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|273
1640206830000|2021-12-22 21:00:30|2221.8|2221.5|2222|2221.7|2222.1|2221.8|2221.8|2221.5|121
1640206840000|2021-12-22 21:00:40|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.7|2221.4|144
1640206850000|2021-12-22 21:00:50|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.6|2221.3|139
1640206860000|2021-12-22 21:01:00|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2222|2221.7|231
1640206870000|2021-12-22 21:01:10|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.2|2221.9|42
1640206880000|2021-12-22 21:01:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|52
1640206890000|2021-12-22 21:01:30|2222.2|2221.9|2222|2221.7|2222.4|2222.1|2222|2221.7|64
1640206900000|2021-12-22 21:01:40|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.9|2221.6|36
1640206910000|2021-12-22 21:01:50|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|32
1640206920000|2021-12-22 21:02:00|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|90
1640206930000|2021-12-22 21:02:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|20
1640206940000|2021-12-22 21:02:20|2222|2221.7|2222.3|2222|2222.3|2222|2222|2221.7|19
1640206950000|2021-12-22 21:02:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.3|2222|40
1640206960000|2021-12-22 21:02:40|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|57
1640206970000|2021-12-22 21:02:50|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|32
1640206980000|2021-12-22 21:03:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|80
1640206990000|2021-12-22 21:03:10|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|51
1640207000000|2021-12-22 21:03:20|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|44
1640207010000|2021-12-22 21:03:30|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|59
1640207020000|2021-12-22 21:03:40|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|36
1640207030000|2021-12-22 21:03:50|2223|2222.7|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|33
1640207040000|2021-12-22 21:04:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|20
1640207050000|2021-12-22 21:04:10|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|36
1640207060000|2021-12-22 21:04:20|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|47
1640207070000|2021-12-22 21:04:30|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|13
1640207080000|2021-12-22 21:04:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|40
1640207090000|2021-12-22 21:04:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|8
1640207100000|2021-12-22 21:05:00|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|37
1640207110000|2021-12-22 21:05:10|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|3
1640207120000|2021-12-22 21:05:20|2222.9|2222.6|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|84
1640207130000|2021-12-22 21:05:30|||||||||35
1640207140000|2021-12-22 21:05:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|63
1640207150000|2021-12-22 21:05:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|41
1640207160000|2021-12-22 21:06:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|93
1640207170000|2021-12-22 21:06:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|17
1640207180000|2021-12-22 21:06:20|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|81
1640207190000|2021-12-22 21:06:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|19
1640207200000|2021-12-22 21:06:40|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|58
1640207210000|2021-12-22 21:06:50|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|136
1640207220000|2021-12-22 21:07:00|2224|2223.7|2224|2223.7|2224|2223.7|2223.9|2223.6|64
1640207230000|2021-12-22 21:07:10|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.8|2223.5|175
1640207240000|2021-12-22 21:07:20|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|24
1640207250000|2021-12-22 21:07:30|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|30
1640207260000|2021-12-22 21:07:40|||||||||2
1640207270000|2021-12-22 21:07:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|50
1640207280000|2021-12-22 21:08:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|20
1640207290000|2021-12-22 21:08:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|37
1640207300000|2021-12-22 21:08:20|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|120
1640207310000|2021-12-22 21:08:30|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|8
1640207320000|2021-12-22 21:08:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|49
1640207330000|2021-12-22 21:08:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|110
1640207340000|2021-12-22 21:09:00|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|52
1640207350000|2021-12-22 21:09:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|71
1640207360000|2021-12-22 21:09:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.3|2224|77
1640207370000|2021-12-22 21:09:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|39
1640207380000|2021-12-22 21:09:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|37
1640207390000|2021-12-22 21:09:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|38
1640207400000|2021-12-22 21:10:00|2224.8|2224.5|2224.9|2224.6|2225|2224.7|2224.7|2224.4|29
1640207410000|2021-12-22 21:10:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|5
1640207420000|2021-12-22 21:10:20|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|24
1640207430000|2021-12-22 21:10:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|61
1640207440000|2021-12-22 21:10:40|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|83
1640207450000|2021-12-22 21:10:50|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|31
1640207460000|2021-12-22 21:11:00|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|145
1640207470000|2021-12-22 21:11:10|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|31
1640207480000|2021-12-22 21:11:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|54
1640207490000|2021-12-22 21:11:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|21
1640207500000|2021-12-22 21:11:40|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|9
1640207510000|2021-12-22 21:11:50|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|90
1640207520000|2021-12-22 21:12:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|25
1640207530000|2021-12-22 21:12:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|9
1640207540000|2021-12-22 21:12:20|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|26
1640207550000|2021-12-22 21:12:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|42
1640207560000|2021-12-22 21:12:40|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|48
1640207570000|2021-12-22 21:12:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|33
1640207580000|2021-12-22 21:13:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|47
1640207590000|2021-12-22 21:13:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|71
1640207600000|2021-12-22 21:13:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|35
1640207610000|2021-12-22 21:13:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|51
1640207620000|2021-12-22 21:13:40|||||||||41
1640207630000|2021-12-22 21:13:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|42
1640207640000|2021-12-22 21:14:00|2225.5|2225.2|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|15
1640207650000|2021-12-22 21:14:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|24
1640207660000|2021-12-22 21:14:20|||||||||5
1640207670000|2021-12-22 21:14:30|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|32
1640207680000|2021-12-22 21:14:40|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|27
1640207690000|2021-12-22 21:14:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|68
1640207700000|2021-12-22 21:15:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|23
1640207710000|2021-12-22 21:15:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|13
1640207720000|2021-12-22 21:15:20|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|14
1640207730000|2021-12-22 21:15:30|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|22
1640207740000|2021-12-22 21:15:40|||||||||5
1640207750000|2021-12-22 21:15:50|||||||||1
1640207760000|2021-12-22 21:16:00|||||||||2
1640207780000|2021-12-22 21:16:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|8
1640207790000|2021-12-22 21:16:30|||||||||13
1640207800000|2021-12-22 21:16:40|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|21
1640207810000|2021-12-22 21:16:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|36
1640207820000|2021-12-22 21:17:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1640207830000|2021-12-22 21:17:10|||||||||1
1640207840000|2021-12-22 21:17:20|||||||||10
1640207850000|2021-12-22 21:17:30|||||||||1
1640207870000|2021-12-22 21:17:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1640207880000|2021-12-22 21:18:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|4
1640207890000|2021-12-22 21:18:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1640207910000|2021-12-22 21:18:30|||||||||6
1640207920000|2021-12-22 21:18:40|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|21
1640207940000|2021-12-22 21:19:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|20
1640207950000|2021-12-22 21:19:10|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|83
1640207960000|2021-12-22 21:19:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|101
1640207970000|2021-12-22 21:19:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|8
1640207990000|2021-12-22 21:19:50|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|10
1640208000000|2021-12-22 21:20:00|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1640208010000|2021-12-22 21:20:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1640208020000|2021-12-22 21:20:20|||||||||3
1640208030000|2021-12-22 21:20:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|64
1640208040000|2021-12-22 21:20:40|||||||||10
1640208060000|2021-12-22 21:21:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|6
1640208070000|2021-12-22 21:21:10|||||||||2
1640208110000|2021-12-22 21:21:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|5
1640208120000|2021-12-22 21:22:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|4
1640208130000|2021-12-22 21:22:10|||||||||3
1640208140000|2021-12-22 21:22:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1640208160000|2021-12-22 21:22:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1640208170000|2021-12-22 21:22:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|5
1640208180000|2021-12-22 21:23:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|1
1640208190000|2021-12-22 21:23:10|||||||||8
1640208220000|2021-12-22 21:23:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1640208240000|2021-12-22 21:24:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1640208250000|2021-12-22 21:24:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1640208260000|2021-12-22 21:24:20|||||||||9
1640208270000|2021-12-22 21:24:30|||||||||1
1640208280000|2021-12-22 21:24:40|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|3
1640208290000|2021-12-22 21:24:50|||||||||6
1640208300000|2021-12-22 21:25:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|3
1640208320000|2021-12-22 21:25:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|15
1640208340000|2021-12-22 21:25:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|10
1640208360000|2021-12-22 21:26:00|||||||||3
1640208380000|2021-12-22 21:26:20|||||||||11
1640208390000|2021-12-22 21:26:30|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1640208400000|2021-12-22 21:26:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1640208410000|2021-12-22 21:26:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|10
1640208420000|2021-12-22 21:27:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|1
1640208440000|2021-12-22 21:27:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|21
1640208450000|2021-12-22 21:27:30|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1640208460000|2021-12-22 21:27:40|||||||||3
1640208470000|2021-12-22 21:27:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1640208480000|2021-12-22 21:28:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|4
1640208490000|2021-12-22 21:28:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|15
1640208500000|2021-12-22 21:28:20|||||||||4
1640208510000|2021-12-22 21:28:30|||||||||2
1640208520000|2021-12-22 21:28:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1640208530000|2021-12-22 21:28:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|4
1640208540000|2021-12-22 21:29:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1640208560000|2021-12-22 21:29:20|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|9
1640208590000|2021-12-22 21:29:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1640208600000|2021-12-22 21:30:00|||||||||1
1640208630000|2021-12-22 21:30:30|||||||||6
1640208640000|2021-12-22 21:30:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|3
1640208650000|2021-12-22 21:30:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|22
1640208670000|2021-12-22 21:31:10|||||||||15
1640208680000|2021-12-22 21:31:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1640208690000|2021-12-22 21:31:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|8
1640208700000|2021-12-22 21:31:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|5
1640208710000|2021-12-22 21:31:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1640208720000|2021-12-22 21:32:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1640208730000|2021-12-22 21:32:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1640208740000|2021-12-22 21:32:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1640208770000|2021-12-22 21:32:50|||||||||3
1640208780000|2021-12-22 21:33:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|10
1640208790000|2021-12-22 21:33:10|||||||||1
1640208800000|2021-12-22 21:33:20|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1640208810000|2021-12-22 21:33:30|||||||||1
1640208820000|2021-12-22 21:33:40|||||||||1
1640208830000|2021-12-22 21:33:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1640208840000|2021-12-22 21:34:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1640208850000|2021-12-22 21:34:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|12
1640208860000|2021-12-22 21:34:20|2225|2224.7|2225|2224.7|2225.2|2224.9|2225|2224.7|39
1640208870000|2021-12-22 21:34:30|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|49
1640208880000|2021-12-22 21:34:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|23
1640208900000|2021-12-22 21:35:00|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.8|2224.5|9
1640208910000|2021-12-22 21:35:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1640208920000|2021-12-22 21:35:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1640208950000|2021-12-22 21:35:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|5
1640208960000|2021-12-22 21:36:00|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|9
1640208990000|2021-12-22 21:36:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|4
1640209000000|2021-12-22 21:36:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1640209020000|2021-12-22 21:37:00|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1640209040000|2021-12-22 21:37:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1640209050000|2021-12-22 21:37:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1640209060000|2021-12-22 21:37:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1640209070000|2021-12-22 21:37:50|||||||||1
1640209080000|2021-12-22 21:38:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|7
1640209090000|2021-12-22 21:38:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1640209120000|2021-12-22 21:38:40|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|7
1640209130000|2021-12-22 21:38:50|||||||||3
1640209140000|2021-12-22 21:39:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|4
1640209150000|2021-12-22 21:39:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1640209180000|2021-12-22 21:39:40|||||||||2
1640209190000|2021-12-22 21:39:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1640209200000|2021-12-22 21:40:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|4
1640209210000|2021-12-22 21:40:10|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1640209240000|2021-12-22 21:40:40|||||||||5
1640209250000|2021-12-22 21:40:50|||||||||3
1640209260000|2021-12-22 21:41:00|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|5
1640209280000|2021-12-22 21:41:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|6
1640209290000|2021-12-22 21:41:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1640209320000|2021-12-22 21:42:00|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|2
1640209330000|2021-12-22 21:42:10|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|29
1640209340000|2021-12-22 21:42:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|6
1640209350000|2021-12-22 21:42:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|13
1640209360000|2021-12-22 21:42:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1640209370000|2021-12-22 21:42:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|10
1640209380000|2021-12-22 21:43:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|1
1640209390000|2021-12-22 21:43:10|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|4
1640209400000|2021-12-22 21:43:20|||||||||2
1640209420000|2021-12-22 21:43:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1640209440000|2021-12-22 21:44:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1640209460000|2021-12-22 21:44:20|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1640209470000|2021-12-22 21:44:30|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|4
1640209490000|2021-12-22 21:44:50|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1640209500000|2021-12-22 21:45:00|||||||||1
1640209540000|2021-12-22 21:45:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|6
1640209560000|2021-12-22 21:46:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1640209570000|2021-12-22 21:46:10|||||||||3
1640209580000|2021-12-22 21:46:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1640209600000|2021-12-22 21:46:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1640209610000|2021-12-22 21:46:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1640209620000|2021-12-22 21:47:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1640209630000|2021-12-22 21:47:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1640209640000|2021-12-22 21:47:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1640209650000|2021-12-22 21:47:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1640209660000|2021-12-22 21:47:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1640209670000|2021-12-22 21:47:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1640209680000|2021-12-22 21:48:00|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1640209690000|2021-12-22 21:48:10|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1640209700000|2021-12-22 21:48:20|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|6
1640209710000|2021-12-22 21:48:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1640209730000|2021-12-22 21:48:50|||||||||8
1640209740000|2021-12-22 21:49:00|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|8
1640209750000|2021-12-22 21:49:10|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|26
1640209760000|2021-12-22 21:49:20|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|14
1640209770000|2021-12-22 21:49:30|2223.6|2223.3|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|33
1640209780000|2021-12-22 21:49:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|2
1640209790000|2021-12-22 21:49:50|||||||||3
1640209800000|2021-12-22 21:50:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|4
1640209810000|2021-12-22 21:50:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|3
1640209820000|2021-12-22 21:50:20|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|4
1640209830000|2021-12-22 21:50:30|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|1
1640209840000|2021-12-22 21:50:40|||||||||1
1640209850000|2021-12-22 21:50:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|3
1640209860000|2021-12-22 21:51:00|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|6
1640209870000|2021-12-22 21:51:10|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|17
1640209880000|2021-12-22 21:51:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|6
1640209890000|2021-12-22 21:51:30|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|19
1640209900000|2021-12-22 21:51:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|5
1640209910000|2021-12-22 21:51:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1640209920000|2021-12-22 21:52:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1640209940000|2021-12-22 21:52:20|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|0
1640209950000|2021-12-22 21:52:30|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1640209960000|2021-12-22 21:52:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1640209990000|2021-12-22 21:53:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|3
1640210000000|2021-12-22 21:53:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|4
1640210020000|2021-12-22 21:53:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1640210030000|2021-12-22 21:53:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1640210040000|2021-12-22 21:54:00|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1640210050000|2021-12-22 21:54:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|20
1640210060000|2021-12-22 21:54:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1640210070000|2021-12-22 21:54:30|||||||||3
1640210080000|2021-12-22 21:54:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|13
1640210090000|2021-12-22 21:54:50|||||||||1
1640210100000|2021-12-22 21:55:00|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|30
1640210120000|2021-12-22 21:55:20|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|41
1640210130000|2021-12-22 21:55:30|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|5
1640210140000|2021-12-22 21:55:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|10
1640210150000|2021-12-22 21:55:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1640210160000|2021-12-22 21:56:00|||||||||2
1640210170000|2021-12-22 21:56:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|6
1640210180000|2021-12-22 21:56:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|8
1640210190000|2021-12-22 21:56:30|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|9
1640210210000|2021-12-22 21:56:50|||||||||1
1640210220000|2021-12-22 21:57:00|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|36
1640210230000|2021-12-22 21:57:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|39
1640210240000|2021-12-22 21:57:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|32
1640210250000|2021-12-22 21:57:30|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|17
1640210260000|2021-12-22 21:57:40|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|24
1640210270000|2021-12-22 21:57:50|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|12
1640210280000|2021-12-22 21:58:00|2223.3|2223|2223.5|2223.2|2223.6|2223.3|2223.3|2223|12
1640210290000|2021-12-22 21:58:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|50
1640210300000|2021-12-22 21:58:20|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|15
1640210310000|2021-12-22 21:58:30|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.2|2222.9|7
1640210320000|2021-12-22 21:58:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.3|2223|12
1640210330000|2021-12-22 21:58:50|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|6
1640210340000|2021-12-22 21:59:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|5
1640210350000|2021-12-22 21:59:10|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|13
1640210360000|2021-12-22 21:59:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|11
1640210370000|2021-12-22 21:59:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1640210380000|2021-12-22 21:59:40|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|4
1640210390000|2021-12-22 21:59:50|2223.7|2223.4|2223.9|2223.1|2224.1|2223.5|2223.7|2223.1|12
1640210400000|2021-12-22 22:00:00|2224|2223.2|2224|2223.2|2224|2223.2|2224|2223.2|0
1640210460000|2021-12-22 22:01:00|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1640210470000|2021-12-22 22:01:10|2224|2223.2|2224|2223.2|2224|2223.2|2224|2223.2|0
1640210500000|2021-12-22 22:01:40|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1640210520000|2021-12-22 22:02:00|2223.8|2223|2223.8|2223|2223.8|2223|2223.8|2223|0
1640210810000|2021-12-22 22:06:50|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1640210840000|2021-12-22 22:07:20|2223.8|2223|2223.8|2223|2223.8|2223|2223.8|2223|0
1640210870000|2021-12-22 22:07:50|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1640210950000|2021-12-22 22:09:10|2223.8|2223|2223.8|2223|2223.8|2223|2223.8|2223|0
1640211060000|2021-12-22 22:11:00|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1640211320000|2021-12-22 22:15:20|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|0
1640211710000|2021-12-22 22:21:50|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|0
1640211900000|2021-12-22 22:25:00|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|0
1640211960000|2021-12-22 22:26:00|2223.4|2222.6|2223.5|2222.7|2223.5|2222.7|2223.4|2222.6|0
1640212120000|2021-12-22 22:28:40|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.5|2222.7|0
1640212270000|2021-12-22 22:31:10|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|0
1640212530000|2021-12-22 22:35:30|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|0
1640212560000|2021-12-22 22:36:00|2223.5|2222.7|2223.6|2222.8|2223.6|2222.8|2223.5|2222.7|0
1640212850000|2021-12-22 22:40:50|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|0
1640212940000|2021-12-22 22:42:20|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|0
1640212950000|2021-12-22 22:42:30|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|0
1640212970000|2021-12-22 22:42:50|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|0
1640212990000|2021-12-22 22:43:10|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|0
1640213070000|2021-12-22 22:44:30|2223.4|2222.6|2223.5|2222.7|2223.5|2222.7|2223.4|2222.6|0
1640213150000|2021-12-22 22:45:50|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|0
1640213400000|2021-12-22 22:50:00|2223.3|2222.5|2223.3|2222.5|2223.3|2222.5|2223.3|2222.5|0
1640213580000|2021-12-22 22:53:00|2223.2|2222.4|2223.3|2222.5|2223.3|2222.5|2223.2|2222.4|0
1640213720000|2021-12-22 22:55:20|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|0
1640213750000|2021-12-22 22:55:50|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|0
1640213780000|2021-12-22 22:56:20|2223.3|2222.5|2223.3|2222.5|2223.3|2222.5|2223.3|2222.5|0
1640213790000|2021-12-22 22:56:30|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|0
1640213800000|2021-12-22 22:56:40|2223.2|2222.4|2223.2|2222.4|2223.2|2222.4|2223.2|2222.4|0
1640213920000|2021-12-22 22:58:40|2223.1|2222.3|2223.1|2222.3|2223.1|2222.3|2223.1|2222.3|0
1640213960000|2021-12-22 22:59:20|2223.2|2222.4|2223.2|2222.4|2223.2|2222.4|2223.2|2222.4|0
1640213970000|2021-12-22 22:59:30|2223.1|2222.3|2223.1|2222.3|2223.1|2222.3|2223.1|2222.3|0
1640214000000|2021-12-22 23:00:00|2223.2|2222.4|2224.1|2223.8|2224.4|2224.1|2223.2|2222.4|3
1640214010000|2021-12-22 23:00:10|2224.3|2224|2225.1|2224.8|2225.2|2224.9|2224.3|2224|15
1640214020000|2021-12-22 23:00:20|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2223.6|2223.3|12
1640214030000|2021-12-22 23:00:30|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|3
1640214040000|2021-12-22 23:00:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1640214050000|2021-12-22 23:00:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1640214060000|2021-12-22 23:01:00|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.7|2223.4|18
1640214070000|2021-12-22 23:01:10|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1640214090000|2021-12-22 23:01:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|17
1640214100000|2021-12-22 23:01:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|4
1640214110000|2021-12-22 23:01:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1640214120000|2021-12-22 23:02:00|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|5
1640214130000|2021-12-22 23:02:10|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|4
1640214140000|2021-12-22 23:02:20|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|3
1640214150000|2021-12-22 23:02:30|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.9|2224.6|2
1640214160000|2021-12-22 23:02:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1640214170000|2021-12-22 23:02:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|4
1640214180000|2021-12-22 23:03:00|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|6
1640214190000|2021-12-22 23:03:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|7
1640214200000|2021-12-22 23:03:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|7
1640214210000|2021-12-22 23:03:30|||||||||3
1640214220000|2021-12-22 23:03:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|24
1640214230000|2021-12-22 23:03:50|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|7
1640214240000|2021-12-22 23:04:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|7
1640214250000|2021-12-22 23:04:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|7
1640214260000|2021-12-22 23:04:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|2
1640214270000|2021-12-22 23:04:30|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|5
1640214280000|2021-12-22 23:04:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|3
1640214290000|2021-12-22 23:04:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|2
1640214300000|2021-12-22 23:05:00|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|5
1640214310000|2021-12-22 23:05:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1640214320000|2021-12-22 23:05:20|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|6
1640214330000|2021-12-22 23:05:30|2226.3|2226|2226.3|2226|2226.5|2226.2|2226.3|2226|2
1640214340000|2021-12-22 23:05:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1640214350000|2021-12-22 23:05:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1640214360000|2021-12-22 23:06:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1640214370000|2021-12-22 23:06:10|||||||||1
1640214380000|2021-12-22 23:06:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1640214390000|2021-12-22 23:06:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1640214400000|2021-12-22 23:06:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1640214410000|2021-12-22 23:06:50|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|6
1640214420000|2021-12-22 23:07:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1640214450000|2021-12-22 23:07:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1640214460000|2021-12-22 23:07:40|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1640214470000|2021-12-22 23:07:50|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1640214480000|2021-12-22 23:08:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|3
1640214490000|2021-12-22 23:08:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1640214500000|2021-12-22 23:08:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|3
1640214510000|2021-12-22 23:08:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|28
1640214520000|2021-12-22 23:08:40|2226.8|2226.5|2227.3|2227|2227.3|2227|2226.6|2226.3|32
1640214530000|2021-12-22 23:08:50|2227.5|2227.2|2226.9|2226.6|2227.6|2227.3|2226.9|2226.6|67
1640214540000|2021-12-22 23:09:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1640214550000|2021-12-22 23:09:10|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.3|2226|4
1640214580000|2021-12-22 23:09:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1640214600000|2021-12-22 23:10:00|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|3
1640214630000|2021-12-22 23:10:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1640214640000|2021-12-22 23:10:40|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|7
1640214660000|2021-12-22 23:11:00|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226.3|2226|21
1640214670000|2021-12-22 23:11:10|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|6
1640214680000|2021-12-22 23:11:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|8
1640214700000|2021-12-22 23:11:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|9
1640214710000|2021-12-22 23:11:50|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|1
1640214720000|2021-12-22 23:12:00|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|2
1640214730000|2021-12-22 23:12:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|11
1640214750000|2021-12-22 23:12:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|10
1640214760000|2021-12-22 23:12:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|12
1640214770000|2021-12-22 23:12:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|3
1640214780000|2021-12-22 23:13:00|||||||||7
1640214790000|2021-12-22 23:13:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|6
1640214800000|2021-12-22 23:13:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1640214810000|2021-12-22 23:13:30|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|6
1640214820000|2021-12-22 23:13:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|5
1640214830000|2021-12-22 23:13:50|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|4
1640214840000|2021-12-22 23:14:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1640214850000|2021-12-22 23:14:10|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1640214860000|2021-12-22 23:14:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|1
1640214880000|2021-12-22 23:14:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1640214890000|2021-12-22 23:14:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1640214900000|2021-12-22 23:15:00|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|2
1640214910000|2021-12-22 23:15:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1640214920000|2021-12-22 23:15:20|||||||||1
1640214930000|2021-12-22 23:15:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1640214940000|2021-12-22 23:15:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1640214960000|2021-12-22 23:16:00|||||||||1
1640214970000|2021-12-22 23:16:10|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1640214980000|2021-12-22 23:16:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1640214990000|2021-12-22 23:16:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1640215000000|2021-12-22 23:16:40|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|21
1640215010000|2021-12-22 23:16:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1640215020000|2021-12-22 23:17:00|||||||||1
1640215030000|2021-12-22 23:17:10|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|3
1640215040000|2021-12-22 23:17:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1640215060000|2021-12-22 23:17:40|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|2
1640215070000|2021-12-22 23:17:50|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|1
1640215080000|2021-12-22 23:18:00|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|3
1640215100000|2021-12-22 23:18:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1640215120000|2021-12-22 23:18:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|7
1640215130000|2021-12-22 23:18:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|5
1640215140000|2021-12-22 23:19:00|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|3
1640215160000|2021-12-22 23:19:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|2
1640215180000|2021-12-22 23:19:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1640215200000|2021-12-22 23:20:00|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|8
1640215210000|2021-12-22 23:20:10|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|1
1640215220000|2021-12-22 23:20:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1640215230000|2021-12-22 23:20:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|2
1640215240000|2021-12-22 23:20:40|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|24
1640215250000|2021-12-22 23:20:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1640215270000|2021-12-22 23:21:10|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|4
1640215280000|2021-12-22 23:21:20|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|20
1640215290000|2021-12-22 23:21:30|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|0
1640215300000|2021-12-22 23:21:40|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|4
1640215320000|2021-12-22 23:22:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1640215340000|2021-12-22 23:22:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|9
1640215350000|2021-12-22 23:22:30|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|5
1640215360000|2021-12-22 23:22:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|3
1640215370000|2021-12-22 23:22:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1640215390000|2021-12-22 23:23:10|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|5
1640215400000|2021-12-22 23:23:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1640215410000|2021-12-22 23:23:30|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|6
1640215420000|2021-12-22 23:23:40|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|15
1640215430000|2021-12-22 23:23:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1640215440000|2021-12-22 23:24:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2
1640215450000|2021-12-22 23:24:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1640215460000|2021-12-22 23:24:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1640215470000|2021-12-22 23:24:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1640215480000|2021-12-22 23:24:40|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|4
1640215490000|2021-12-22 23:24:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2
1640215500000|2021-12-22 23:25:00|||||||||1
1640215510000|2021-12-22 23:25:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1640215520000|2021-12-22 23:25:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1640215530000|2021-12-22 23:25:30|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|2
1640215540000|2021-12-22 23:25:40|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1640215550000|2021-12-22 23:25:50|2226.4|2226.1|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|1
1640215560000|2021-12-22 23:26:00|2226.8|2226.5|2227|2226.7|2227.1|2226.8|2226.8|2226.5|2
1640215570000|2021-12-22 23:26:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1640215580000|2021-12-22 23:26:20|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1640215610000|2021-12-22 23:26:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1640215620000|2021-12-22 23:27:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1640215640000|2021-12-22 23:27:20|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1640215650000|2021-12-22 23:27:30|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1640215660000|2021-12-22 23:27:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1640215670000|2021-12-22 23:27:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1640215690000|2021-12-22 23:28:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1640215700000|2021-12-22 23:28:20|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|0
1640215720000|2021-12-22 23:28:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1640215730000|2021-12-22 23:28:50|||||||||1
1640215750000|2021-12-22 23:29:10|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|14
1640215760000|2021-12-22 23:29:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1640215770000|2021-12-22 23:29:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|10
1640215780000|2021-12-22 23:29:40|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|5
1640215790000|2021-12-22 23:29:50|2226.4|2226.1|2226.9|2226.6|2226.9|2226.6|2226.4|2226.1|7
1640215800000|2021-12-22 23:30:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|1
1640215810000|2021-12-22 23:30:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.8|2226.5|5
1640215820000|2021-12-22 23:30:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1640215830000|2021-12-22 23:30:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1640215840000|2021-12-22 23:30:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1640215870000|2021-12-22 23:31:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1640215880000|2021-12-22 23:31:20|||||||||1
1640215890000|2021-12-22 23:31:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1640215900000|2021-12-22 23:31:40|||||||||1
1640215910000|2021-12-22 23:31:50|2227|2226.7|2227.4|2227.1|2227.5|2227.2|2227|2226.7|19
1640215920000|2021-12-22 23:32:00|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|5
1640215930000|2021-12-22 23:32:10|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|42
1640215950000|2021-12-22 23:32:30|||||||||29
1640215960000|2021-12-22 23:32:40|||||||||1
1640215970000|2021-12-22 23:32:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|4
1640215980000|2021-12-22 23:33:00|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1640215990000|2021-12-22 23:33:10|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|4
1640216000000|2021-12-22 23:33:20|2227.4|2227.1|2227.3|2227|2227.7|2227.4|2227.3|2227|37
1640216010000|2021-12-22 23:33:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1640216020000|2021-12-22 23:33:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1640216030000|2021-12-22 23:33:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|5
1640216040000|2021-12-22 23:34:00|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.3|2227|3
1640216060000|2021-12-22 23:34:20|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|16
1640216070000|2021-12-22 23:34:30|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1640216080000|2021-12-22 23:34:40|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.6|2227.3|6
1640216090000|2021-12-22 23:34:50|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.3|2227|29
1640216100000|2021-12-22 23:35:00|2227.3|2227|2227|2226.7|2227.3|2227|2227|2226.7|11
1640216120000|2021-12-22 23:35:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1640216130000|2021-12-22 23:35:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|3
1640216140000|2021-12-22 23:35:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|8
1640216150000|2021-12-22 23:35:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|1
1640216160000|2021-12-22 23:36:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1640216170000|2021-12-22 23:36:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1640216180000|2021-12-22 23:36:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1640216190000|2021-12-22 23:36:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1640216200000|2021-12-22 23:36:40|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|7
1640216210000|2021-12-22 23:36:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1640216220000|2021-12-22 23:37:00|||||||||1
1640216230000|2021-12-22 23:37:10|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|2
1640216240000|2021-12-22 23:37:20|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1640216250000|2021-12-22 23:37:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1640216260000|2021-12-22 23:37:40|||||||||2
1640216280000|2021-12-22 23:38:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1640216290000|2021-12-22 23:38:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1640216300000|2021-12-22 23:38:20|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1640216310000|2021-12-22 23:38:30|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|3
1640216320000|2021-12-22 23:38:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1640216330000|2021-12-22 23:38:50|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1640216340000|2021-12-22 23:39:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1640216350000|2021-12-22 23:39:10|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.1|2226.8|0
1640216360000|2021-12-22 23:39:20|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|2
1640216370000|2021-12-22 23:39:30|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1640216380000|2021-12-22 23:39:40|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1640216390000|2021-12-22 23:39:50|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1640216400000|2021-12-22 23:40:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|5
1640216410000|2021-12-22 23:40:10|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|5
1640216420000|2021-12-22 23:40:20|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|3
1640216430000|2021-12-22 23:40:30|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1640216440000|2021-12-22 23:40:40|2227.3|2227|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|9
1640216450000|2021-12-22 23:40:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|0
1640216460000|2021-12-22 23:41:00|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|16
1640216470000|2021-12-22 23:41:10|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|11
1640216480000|2021-12-22 23:41:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1640216490000|2021-12-22 23:41:30|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|11
1640216510000|2021-12-22 23:41:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1640216520000|2021-12-22 23:42:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1640216540000|2021-12-22 23:42:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1640216550000|2021-12-22 23:42:30|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|1
1640216560000|2021-12-22 23:42:40|2227.1|2226.8|2226.7|2226.4|2227.2|2226.9|2226.7|2226.4|6
1640216570000|2021-12-22 23:42:50|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|0
1640216580000|2021-12-22 23:43:00|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.7|2226.4|0
1640216590000|2021-12-22 23:43:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1640216600000|2021-12-22 23:43:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1640216610000|2021-12-22 23:43:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.1|2226.8|13
1640216620000|2021-12-22 23:43:40|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|3
1640216630000|2021-12-22 23:43:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1640216650000|2021-12-22 23:44:10|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227.1|2226.8|1
1640216660000|2021-12-22 23:44:20|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1640216670000|2021-12-22 23:44:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1640216680000|2021-12-22 23:44:40|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.3|2227|5
1640216690000|2021-12-22 23:44:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1640216700000|2021-12-22 23:45:00|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.3|2227|15
1640216710000|2021-12-22 23:45:10|2227.6|2227.3|2227.6|2227.3|2227.8|2227.5|2227.5|2227.2|7
1640216720000|2021-12-22 23:45:20|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|3
1640216730000|2021-12-22 23:45:30|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|19
1640216740000|2021-12-22 23:45:40|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2226.3|2226|13
1640216750000|2021-12-22 23:45:50|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1640216760000|2021-12-22 23:46:00|2226.8|2226.5|2226.2|2225.9|2226.8|2226.5|2226.2|2225.9|3
1640216770000|2021-12-22 23:46:10|2226.1|2225.8|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|6
1640216780000|2021-12-22 23:46:20|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|1
1640216790000|2021-12-22 23:46:30|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|0
1640216800000|2021-12-22 23:46:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|5
1640216810000|2021-12-22 23:46:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|5
1640216820000|2021-12-22 23:47:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1640216840000|2021-12-22 23:47:20|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1640216880000|2021-12-22 23:48:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|2
1640216900000|2021-12-22 23:48:20|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|2
1640216910000|2021-12-22 23:48:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|9
1640216930000|2021-12-22 23:48:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|2
1640216940000|2021-12-22 23:49:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1640216950000|2021-12-22 23:49:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1640216960000|2021-12-22 23:49:20|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1640216970000|2021-12-22 23:49:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1640216980000|2021-12-22 23:49:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1640217010000|2021-12-22 23:50:10|||||||||1
1640217020000|2021-12-22 23:50:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|2
1640217030000|2021-12-22 23:50:30|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|0
1640217040000|2021-12-22 23:50:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1640217050000|2021-12-22 23:50:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1640217060000|2021-12-22 23:51:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|4
1640217070000|2021-12-22 23:51:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1640217080000|2021-12-22 23:51:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1640217090000|2021-12-22 23:51:30|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1640217100000|2021-12-22 23:51:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1640217110000|2021-12-22 23:51:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1640217120000|2021-12-22 23:52:00|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|1
1640217130000|2021-12-22 23:52:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1640217140000|2021-12-22 23:52:20|2226|2225.7|2226|2225.7|2226.1|2225.8|2226|2225.7|1
1640217150000|2021-12-22 23:52:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1640217170000|2021-12-22 23:52:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1640217180000|2021-12-22 23:53:00|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1640217220000|2021-12-22 23:53:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1640217240000|2021-12-22 23:54:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1640217250000|2021-12-22 23:54:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1640217260000|2021-12-22 23:54:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1640217280000|2021-12-22 23:54:40|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|0
1640217360000|2021-12-22 23:56:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1640217380000|2021-12-22 23:56:20|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1640217420000|2021-12-22 23:57:00|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1640217440000|2021-12-22 23:57:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1640217460000|2021-12-22 23:57:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|54
1640217470000|2021-12-22 23:57:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|9
1640217480000|2021-12-22 23:58:00|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|18
1640217490000|2021-12-22 23:58:10|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|20
1640217510000|2021-12-22 23:58:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|4
1640217520000|2021-12-22 23:58:40|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|14
1640217530000|2021-12-22 23:58:50|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|21
1640217540000|2021-12-22 23:59:00|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|27
1640217550000|2021-12-22 23:59:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|9
1640217560000|2021-12-22 23:59:20|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|15
1640217570000|2021-12-22 23:59:30|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|0
1640217580000|2021-12-22 23:59:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1640217590000|2021-12-22 23:59:50|2226.8|2226.5|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|0
1640217600000|2021-12-23 00:00:00|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|9
1640217610000|2021-12-23 00:00:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|4
1640217640000|2021-12-23 00:00:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|4
1640217650000|2021-12-23 00:00:50|2225.9|2225.6|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|14
1640217660000|2021-12-23 00:01:00|2226|2225.7|2226.8|2226.5|2226.8|2226.5|2225.9|2225.6|6
1640217670000|2021-12-23 00:01:10|2226.9|2226.6|2226.6|2226.3|2227|2226.7|2226.6|2226.3|3
1640217680000|2021-12-23 00:01:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|0
1640217690000|2021-12-23 00:01:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.7|2226.4|0
1640217700000|2021-12-23 00:01:40|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|6
1640217710000|2021-12-23 00:01:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|1
1640217720000|2021-12-23 00:02:00|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|2
1640217730000|2021-12-23 00:02:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1640217740000|2021-12-23 00:02:20|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|0
1640217750000|2021-12-23 00:02:30|2226.4|2226.1|2226.4|2226.1|2226.6|2226.3|2226.3|2226|2
1640217760000|2021-12-23 00:02:40|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|2
1640217770000|2021-12-23 00:02:50|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|0
1640217780000|2021-12-23 00:03:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1640217790000|2021-12-23 00:03:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1640217800000|2021-12-23 00:03:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|1
1640217810000|2021-12-23 00:03:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1640217820000|2021-12-23 00:03:40|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1640217830000|2021-12-23 00:03:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1640217840000|2021-12-23 00:04:00|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1640217850000|2021-12-23 00:04:10|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|3
1640217860000|2021-12-23 00:04:20|2226.7|2226.4|2226.1|2225.8|2226.8|2226.5|2226.1|2225.8|3
1640217870000|2021-12-23 00:04:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1640217880000|2021-12-23 00:04:40|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1640217890000|2021-12-23 00:04:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|4
1640217900000|2021-12-23 00:05:00|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|4
1640217910000|2021-12-23 00:05:10|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.8|2225.5|5
1640217920000|2021-12-23 00:05:20|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1640217930000|2021-12-23 00:05:30|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.7|2225.4|0
1640217940000|2021-12-23 00:05:40|2226|2225.7|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|1
1640217950000|2021-12-23 00:05:50|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1640217960000|2021-12-23 00:06:00|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1640217970000|2021-12-23 00:06:10|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|2
1640217990000|2021-12-23 00:06:30|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1640218000000|2021-12-23 00:06:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1640218010000|2021-12-23 00:06:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1640218020000|2021-12-23 00:07:00|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1640218030000|2021-12-23 00:07:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|4
1640218040000|2021-12-23 00:07:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1640218050000|2021-12-23 00:07:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|7
1640218060000|2021-12-23 00:07:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1640218070000|2021-12-23 00:07:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|4
1640218090000|2021-12-23 00:08:10|||||||||2
1640218120000|2021-12-23 00:08:40|||||||||1
1640218140000|2021-12-23 00:09:00|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1640218150000|2021-12-23 00:09:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|2
1640218160000|2021-12-23 00:09:20|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|13
1640218170000|2021-12-23 00:09:30|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|9
1640218180000|2021-12-23 00:09:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|3
1640218190000|2021-12-23 00:09:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1640218200000|2021-12-23 00:10:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.3|2224|17
1640218210000|2021-12-23 00:10:10|2224.7|2224.4|2225|2224.7|2225.1|2224.8|2224.7|2224.4|2
1640218220000|2021-12-23 00:10:20|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|3
1640218230000|2021-12-23 00:10:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1640218240000|2021-12-23 00:10:40|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|0
1640218250000|2021-12-23 00:10:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|0
1640218260000|2021-12-23 00:11:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1640218270000|2021-12-23 00:11:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1640218280000|2021-12-23 00:11:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1640218290000|2021-12-23 00:11:30|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|6
1640218300000|2021-12-23 00:11:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1640218310000|2021-12-23 00:11:50|||||||||1
1640218320000|2021-12-23 00:12:00|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1640218330000|2021-12-23 00:12:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1640218380000|2021-12-23 00:13:00|2224.3|2224|2224.1|2223.8|2224.3|2224|2224|2223.7|3
1640218390000|2021-12-23 00:13:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|4
1640218400000|2021-12-23 00:13:20|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|1
1640218410000|2021-12-23 00:13:30|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|1
1640218420000|2021-12-23 00:13:40|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|2
1640218430000|2021-12-23 00:13:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|4
1640218440000|2021-12-23 00:14:00|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1640218450000|2021-12-23 00:14:10|2224.3|2224|2224.1|2223.8|2224.5|2224.2|2224.1|2223.8|5
1640218460000|2021-12-23 00:14:20|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.8|2223.5|3
1640218470000|2021-12-23 00:14:30|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.8|2223.5|1
1640218480000|2021-12-23 00:14:40|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.8|2223.5|2
1640218490000|2021-12-23 00:14:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|0
1640218500000|2021-12-23 00:15:00|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2224|2223.7|3
1640218510000|2021-12-23 00:15:10|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|2
1640218520000|2021-12-23 00:15:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1640218530000|2021-12-23 00:15:30|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|1
1640218540000|2021-12-23 00:15:40|2223.9|2223.6|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|2
1640218550000|2021-12-23 00:15:50|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|0
1640218560000|2021-12-23 00:16:00|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|1
1640218570000|2021-12-23 00:16:10|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1640218580000|2021-12-23 00:16:20|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|6
1640218590000|2021-12-23 00:16:30|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.7|2223.4|1
1640218620000|2021-12-23 00:17:00|2223.8|2223.5|2224.1|2223.8|2224.2|2223.9|2223.8|2223.5|1
1640218640000|2021-12-23 00:17:20|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1640218650000|2021-12-23 00:17:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1640218660000|2021-12-23 00:17:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1640218670000|2021-12-23 00:17:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|2
1640218680000|2021-12-23 00:18:00|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|3
1640218690000|2021-12-23 00:18:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|1
1640218700000|2021-12-23 00:18:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|0
1640218710000|2021-12-23 00:18:30|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1640218720000|2021-12-23 00:18:40|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|0
1640218730000|2021-12-23 00:18:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|9
1640218740000|2021-12-23 00:19:00|2224|2223.7|2224|2223.7|2224.2|2223.9|2224|2223.7|1
1640218750000|2021-12-23 00:19:10|2223.9|2223.6|2224|2223.7|2224.1|2223.8|2223.9|2223.6|2
1640218760000|2021-12-23 00:19:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1640218770000|2021-12-23 00:19:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1640218780000|2021-12-23 00:19:40|2224.2|2223.9|2224.1|2223.8|2224.3|2224|2224.1|2223.8|1
1640218800000|2021-12-23 00:20:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1640218820000|2021-12-23 00:20:20|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1640218830000|2021-12-23 00:20:30|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1640218840000|2021-12-23 00:20:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1640218850000|2021-12-23 00:20:50|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|0
1640218860000|2021-12-23 00:21:00|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|5
1640218870000|2021-12-23 00:21:10|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|1
1640218880000|2021-12-23 00:21:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1640218890000|2021-12-23 00:21:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1640218900000|2021-12-23 00:21:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1640218910000|2021-12-23 00:21:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1640218920000|2021-12-23 00:22:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1640218930000|2021-12-23 00:22:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1640218940000|2021-12-23 00:22:20|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|2
1640218950000|2021-12-23 00:22:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1640218960000|2021-12-23 00:22:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|4
1640218970000|2021-12-23 00:22:50|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1640218980000|2021-12-23 00:23:00|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1640218990000|2021-12-23 00:23:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1640219000000|2021-12-23 00:23:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|0
1640219010000|2021-12-23 00:23:30|2224.3|2224|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|7
1640219020000|2021-12-23 00:23:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|1
1640219030000|2021-12-23 00:23:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|0
1640219040000|2021-12-23 00:24:00|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|0
1640219050000|2021-12-23 00:24:10|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1640219060000|2021-12-23 00:24:20|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|0
1640219070000|2021-12-23 00:24:30|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1640219080000|2021-12-23 00:24:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1640219090000|2021-12-23 00:24:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1640219100000|2021-12-23 00:25:00|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1640219110000|2021-12-23 00:25:10|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|2
1640219120000|2021-12-23 00:25:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1640219130000|2021-12-23 00:25:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1640219150000|2021-12-23 00:25:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1640219160000|2021-12-23 00:26:00|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1640219170000|2021-12-23 00:26:10|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1640219180000|2021-12-23 00:26:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1640219190000|2021-12-23 00:26:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1640219200000|2021-12-23 00:26:40|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1640219210000|2021-12-23 00:26:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1640219220000|2021-12-23 00:27:00|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|2
1640219230000|2021-12-23 00:27:10|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1640219240000|2021-12-23 00:27:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1640219250000|2021-12-23 00:27:30|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|0
1640219260000|2021-12-23 00:27:40|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.3|2224|3
1640219270000|2021-12-23 00:27:50|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|0
1640219280000|2021-12-23 00:28:00|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|0
1640219290000|2021-12-23 00:28:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1640219300000|2021-12-23 00:28:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1640219310000|2021-12-23 00:28:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1640219320000|2021-12-23 00:28:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1640219330000|2021-12-23 00:28:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1640219350000|2021-12-23 00:29:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1640219360000|2021-12-23 00:29:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1640219370000|2021-12-23 00:29:30|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1640219380000|2021-12-23 00:29:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1640219390000|2021-12-23 00:29:50|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1640219400000|2021-12-23 00:30:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|1
1640219460000|2021-12-23 00:31:00|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|4
1640219470000|2021-12-23 00:31:10|2225.1|2224.8|2225.3|2225|2225.3|2225|2225.1|2224.8|7
1640219480000|2021-12-23 00:31:20|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|2
1640219490000|2021-12-23 00:31:30|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1640219500000|2021-12-23 00:31:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|4
1640219510000|2021-12-23 00:31:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1640219520000|2021-12-23 00:32:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|3
1640219530000|2021-12-23 00:32:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|5
1640219540000|2021-12-23 00:32:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|3
1640219550000|2021-12-23 00:32:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|2
1640219560000|2021-12-23 00:32:40|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|2
1640219580000|2021-12-23 00:33:00|||||||||1
1640219590000|2021-12-23 00:33:10|2225.5|2225.2|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|5
1640219600000|2021-12-23 00:33:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1640219610000|2021-12-23 00:33:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|2
1640219620000|2021-12-23 00:33:40|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|1
1640219630000|2021-12-23 00:33:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|1
1640219640000|2021-12-23 00:34:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1640219660000|2021-12-23 00:34:20|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1640219680000|2021-12-23 00:34:40|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|1
1640219690000|2021-12-23 00:34:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|8
1640219700000|2021-12-23 00:35:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|3
1640219710000|2021-12-23 00:35:10|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225.3|2225|2
1640219720000|2021-12-23 00:35:20|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1640219730000|2021-12-23 00:35:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1640219740000|2021-12-23 00:35:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1640219750000|2021-12-23 00:35:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1640219760000|2021-12-23 00:36:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1640219770000|2021-12-23 00:36:10|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|3
1640219780000|2021-12-23 00:36:20|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|10
1640219790000|2021-12-23 00:36:30|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|0
1640219800000|2021-12-23 00:36:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1640219810000|2021-12-23 00:36:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|1
1640219820000|2021-12-23 00:37:00|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|5
1640219830000|2021-12-23 00:37:10|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1640219840000|2021-12-23 00:37:20|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|3
1640219850000|2021-12-23 00:37:30|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|3
1640219870000|2021-12-23 00:37:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1640219880000|2021-12-23 00:38:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|1
1640219890000|2021-12-23 00:38:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1640219900000|2021-12-23 00:38:20|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|0
1640219910000|2021-12-23 00:38:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1640219920000|2021-12-23 00:38:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1640219950000|2021-12-23 00:39:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|4
1640219960000|2021-12-23 00:39:20|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|10
1640219970000|2021-12-23 00:39:30|||||||||2
1640219980000|2021-12-23 00:39:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|5
1640219990000|2021-12-23 00:39:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1640220000000|2021-12-23 00:40:00|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|2
1640220010000|2021-12-23 00:40:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1640220020000|2021-12-23 00:40:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1640220030000|2021-12-23 00:40:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1640220040000|2021-12-23 00:40:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1640220050000|2021-12-23 00:40:50|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|3
1640220060000|2021-12-23 00:41:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|2
1640220070000|2021-12-23 00:41:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1640220090000|2021-12-23 00:41:30|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1640220100000|2021-12-23 00:41:40|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|0
1640220130000|2021-12-23 00:42:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1640220140000|2021-12-23 00:42:20|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1640220150000|2021-12-23 00:42:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|2
1640220180000|2021-12-23 00:43:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1640220190000|2021-12-23 00:43:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1640220200000|2021-12-23 00:43:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1640220240000|2021-12-23 00:44:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1640220250000|2021-12-23 00:44:10|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|0
1640220260000|2021-12-23 00:44:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1640220270000|2021-12-23 00:44:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1640220280000|2021-12-23 00:44:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1640220290000|2021-12-23 00:44:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1640220300000|2021-12-23 00:45:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1640220320000|2021-12-23 00:45:20|2226|2225.7|2226.2|2225.9|2226.4|2226.1|2226|2225.7|1
1640220330000|2021-12-23 00:45:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1640220340000|2021-12-23 00:45:40|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|0
1640220360000|2021-12-23 00:46:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1640220370000|2021-12-23 00:46:10|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1640220380000|2021-12-23 00:46:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|2
1640220390000|2021-12-23 00:46:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1640220400000|2021-12-23 00:46:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1640220410000|2021-12-23 00:46:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|0
1640220420000|2021-12-23 00:47:00|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|5
1640220430000|2021-12-23 00:47:10|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1640220450000|2021-12-23 00:47:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1640220460000|2021-12-23 00:47:40|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|0
1640220470000|2021-12-23 00:47:50|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|2
1640220500000|2021-12-23 00:48:20|2226.4|2226.1|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|8
1640220510000|2021-12-23 00:48:30|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.5|2226.2|5
1640220520000|2021-12-23 00:48:40|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1640220530000|2021-12-23 00:48:50|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1640220540000|2021-12-23 00:49:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|6
1640220550000|2021-12-23 00:49:10|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|4
1640220560000|2021-12-23 00:49:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|7
1640220570000|2021-12-23 00:49:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|14
1640220590000|2021-12-23 00:49:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1640220600000|2021-12-23 00:50:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1640220610000|2021-12-23 00:50:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|8
1640220620000|2021-12-23 00:50:20|||||||||1
1640220630000|2021-12-23 00:50:30|||||||||1
1640220670000|2021-12-23 00:51:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|1
1640220700000|2021-12-23 00:51:40|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|4
1640220710000|2021-12-23 00:51:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1640220720000|2021-12-23 00:52:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1640220740000|2021-12-23 00:52:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|8
1640220760000|2021-12-23 00:52:40|||||||||2
1640220770000|2021-12-23 00:52:50|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|14
1640220780000|2021-12-23 00:53:00|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1640220790000|2021-12-23 00:53:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|0
1640220800000|2021-12-23 00:53:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|1
1640220820000|2021-12-23 00:53:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|3
1640220840000|2021-12-23 00:54:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1640220850000|2021-12-23 00:54:10|2226.7|2226.4|2226.5|2226.2|2226.8|2226.5|2226.5|2226.2|1
1640220870000|2021-12-23 00:54:30|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|3
1640220880000|2021-12-23 00:54:40|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|2
1640220890000|2021-12-23 00:54:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1640220900000|2021-12-23 00:55:00|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1640220910000|2021-12-23 00:55:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|0
1640220920000|2021-12-23 00:55:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1640220930000|2021-12-23 00:55:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|2
1640220940000|2021-12-23 00:55:40|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|6
1640220950000|2021-12-23 00:55:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1640220960000|2021-12-23 00:56:00|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|11
1640220970000|2021-12-23 00:56:10|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|20
1640220980000|2021-12-23 00:56:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|4
1640220990000|2021-12-23 00:56:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1640221000000|2021-12-23 00:56:40|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1640221010000|2021-12-23 00:56:50|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|7
1640221020000|2021-12-23 00:57:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|2
1640221030000|2021-12-23 00:57:10|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|4
1640221050000|2021-12-23 00:57:30|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|3
1640221060000|2021-12-23 00:57:40|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|6
1640221070000|2021-12-23 00:57:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|7
1640221080000|2021-12-23 00:58:00|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|12
1640221090000|2021-12-23 00:58:10|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|2
1640221100000|2021-12-23 00:58:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1640221110000|2021-12-23 00:58:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|3
1640221120000|2021-12-23 00:58:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|3
1640221130000|2021-12-23 00:58:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1640221150000|2021-12-23 00:59:10|||||||||1
1640221160000|2021-12-23 00:59:20|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|0
1640221170000|2021-12-23 00:59:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1640221180000|2021-12-23 00:59:40|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|0
1640221190000|2021-12-23 00:59:50|||||||||1
1640221200000|2021-12-23 01:00:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1640221210000|2021-12-23 01:00:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1640221220000|2021-12-23 01:00:20|2225.6|2225.3|2225.7|2225.4|2225.9|2225.6|2225.6|2225.3|0
1640221230000|2021-12-23 01:00:30|2225.6|2225.3|2225|2224.7|2225.6|2225.3|2224.9|2224.6|5
1640221240000|2021-12-23 01:00:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|6
1640221250000|2021-12-23 01:00:50|2224.7|2224.4|2224.3|2224|2224.8|2224.5|2224.3|2224|5
1640221260000|2021-12-23 01:01:00|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|8
1640221270000|2021-12-23 01:01:10|2224.3|2224|2224.1|2223.8|2224.3|2224|2224|2223.7|4
1640221280000|2021-12-23 01:01:20|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|10
1640221290000|2021-12-23 01:01:30|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|13
1640221300000|2021-12-23 01:01:40|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|4
1640221310000|2021-12-23 01:01:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|10
1640221320000|2021-12-23 01:02:00|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.3|2224|3
1640221330000|2021-12-23 01:02:10|2224.6|2224.3|2224.3|2224|2224.7|2224.4|2224.3|2224|1
1640221340000|2021-12-23 01:02:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|9
1640221350000|2021-12-23 01:02:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1640221360000|2021-12-23 01:02:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|4
1640221370000|2021-12-23 01:02:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|9
1640221380000|2021-12-23 01:03:00|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|5
1640221390000|2021-12-23 01:03:10|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.7|2223.4|5
1640221400000|2021-12-23 01:03:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1640221410000|2021-12-23 01:03:30|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|5
1640221420000|2021-12-23 01:03:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1640221430000|2021-12-23 01:03:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|3
1640221440000|2021-12-23 01:04:00|2223.7|2223.4|2224|2223.7|2224|2223.7|2223.7|2223.4|7
1640221450000|2021-12-23 01:04:10|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|6
1640221460000|2021-12-23 01:04:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1640221480000|2021-12-23 01:04:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2
1640221490000|2021-12-23 01:04:50|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.2|2222.9|15
1640221500000|2021-12-23 01:05:00|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|16
1640221510000|2021-12-23 01:05:10|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|11
1640221520000|2021-12-23 01:05:20|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|5
1640221530000|2021-12-23 01:05:30|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|6
1640221540000|2021-12-23 01:05:40|||||||||1
1640221550000|2021-12-23 01:05:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|4
1640221580000|2021-12-23 01:06:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|4
1640221600000|2021-12-23 01:06:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|3
1640221610000|2021-12-23 01:06:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1640221620000|2021-12-23 01:07:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1640221630000|2021-12-23 01:07:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|8
1640221640000|2021-12-23 01:07:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|2
1640221650000|2021-12-23 01:07:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1640221660000|2021-12-23 01:07:40|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2224|2223.7|7
1640221680000|2021-12-23 01:08:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|3
1640221690000|2021-12-23 01:08:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|10
1640221700000|2021-12-23 01:08:20|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|3
1640221710000|2021-12-23 01:08:30|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|2
1640221720000|2021-12-23 01:08:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1640221730000|2021-12-23 01:08:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|1
1640221740000|2021-12-23 01:09:00|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|7
1640221750000|2021-12-23 01:09:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1640221760000|2021-12-23 01:09:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1640221770000|2021-12-23 01:09:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|1
1640221790000|2021-12-23 01:09:50|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1640221800000|2021-12-23 01:10:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1640221810000|2021-12-23 01:10:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1640221820000|2021-12-23 01:10:20|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|16
1640221830000|2021-12-23 01:10:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1640221840000|2021-12-23 01:10:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1640221850000|2021-12-23 01:10:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|5
1640221870000|2021-12-23 01:11:10|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1640221880000|2021-12-23 01:11:20|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|1
1640221890000|2021-12-23 01:11:30|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|2
1640221900000|2021-12-23 01:11:40|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1640221910000|2021-12-23 01:11:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|2
1640221920000|2021-12-23 01:12:00|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1640221940000|2021-12-23 01:12:20|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|4
1640221960000|2021-12-23 01:12:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1640221980000|2021-12-23 01:13:00|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|1
1640221990000|2021-12-23 01:13:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1640222000000|2021-12-23 01:13:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|1
1640222010000|2021-12-23 01:13:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1640222020000|2021-12-23 01:13:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1640222040000|2021-12-23 01:14:00|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224|2223.7|1
1640222050000|2021-12-23 01:14:10|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1640222070000|2021-12-23 01:14:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1640222090000|2021-12-23 01:14:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1640222100000|2021-12-23 01:15:00|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|1
1640222110000|2021-12-23 01:15:10|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.7|2223.4|2
1640222120000|2021-12-23 01:15:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|1
1640222130000|2021-12-23 01:15:30|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|3
1640222150000|2021-12-23 01:15:50|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1640222160000|2021-12-23 01:16:00|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.7|2223.4|2
1640222170000|2021-12-23 01:16:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|2
1640222180000|2021-12-23 01:16:20|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1640222200000|2021-12-23 01:16:40|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1640222210000|2021-12-23 01:16:50|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|1
1640222220000|2021-12-23 01:17:00|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1640222230000|2021-12-23 01:17:10|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.1|2223.8|0
1640222240000|2021-12-23 01:17:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|0
1640222250000|2021-12-23 01:17:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1640222260000|2021-12-23 01:17:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|3
1640222270000|2021-12-23 01:17:50|||||||||1
1640222290000|2021-12-23 01:18:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1640222300000|2021-12-23 01:18:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1640222310000|2021-12-23 01:18:30|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1640222320000|2021-12-23 01:18:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.1|2223.8|0
1640222340000|2021-12-23 01:19:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1640222350000|2021-12-23 01:19:10|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1640222360000|2021-12-23 01:19:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1640222370000|2021-12-23 01:19:30|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.1|2223.8|0
1640222380000|2021-12-23 01:19:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1640222400000|2021-12-23 01:20:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1640222410000|2021-12-23 01:20:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|0
1640222420000|2021-12-23 01:20:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|2
1640222430000|2021-12-23 01:20:30|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|1
1640222440000|2021-12-23 01:20:40|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1640222450000|2021-12-23 01:20:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1640222460000|2021-12-23 01:21:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1640222470000|2021-12-23 01:21:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1640222490000|2021-12-23 01:21:30|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|1
1640222510000|2021-12-23 01:21:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1640222520000|2021-12-23 01:22:00|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|1
1640222560000|2021-12-23 01:22:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1640222570000|2021-12-23 01:22:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1640222590000|2021-12-23 01:23:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1640222600000|2021-12-23 01:23:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1640222620000|2021-12-23 01:23:40|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1640222630000|2021-12-23 01:23:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1640222640000|2021-12-23 01:24:00|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|0
1640222660000|2021-12-23 01:24:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1640222670000|2021-12-23 01:24:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1640222680000|2021-12-23 01:24:40|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1640222690000|2021-12-23 01:24:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1640222700000|2021-12-23 01:25:00|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1640222710000|2021-12-23 01:25:10|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1640222720000|2021-12-23 01:25:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1640222730000|2021-12-23 01:25:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|0
1640222740000|2021-12-23 01:25:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1640222750000|2021-12-23 01:25:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|2
1640222760000|2021-12-23 01:26:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|2
1640222780000|2021-12-23 01:26:20|||||||||2
1640222800000|2021-12-23 01:26:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1640222810000|2021-12-23 01:26:50|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|2
1640222820000|2021-12-23 01:27:00|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|1
1640222830000|2021-12-23 01:27:10|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|1
1640222840000|2021-12-23 01:27:20|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|1
1640222850000|2021-12-23 01:27:30|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1640222860000|2021-12-23 01:27:40|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1640222870000|2021-12-23 01:27:50|||||||||2
1640222880000|2021-12-23 01:28:00|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|4
1640222890000|2021-12-23 01:28:10|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|2
1640222900000|2021-12-23 01:28:20|||||||||1
1640222910000|2021-12-23 01:28:30|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|2
1640222930000|2021-12-23 01:28:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|2
1640222940000|2021-12-23 01:29:00|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|3
1640222970000|2021-12-23 01:29:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|5
1640222980000|2021-12-23 01:29:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|5
1640222990000|2021-12-23 01:29:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|3
1640223000000|2021-12-23 01:30:00|2226.1|2225.8|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|5
1640223010000|2021-12-23 01:30:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1640223020000|2021-12-23 01:30:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1640223030000|2021-12-23 01:30:30|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|5
1640223040000|2021-12-23 01:30:40|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|1
1640223050000|2021-12-23 01:30:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1640223060000|2021-12-23 01:31:00|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|3
1640223070000|2021-12-23 01:31:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|3
1640223080000|2021-12-23 01:31:20|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|2
1640223090000|2021-12-23 01:31:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.2|2224.9|4
1640223100000|2021-12-23 01:31:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1640223110000|2021-12-23 01:31:50|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|2
1640223120000|2021-12-23 01:32:00|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|0
1640223130000|2021-12-23 01:32:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1640223140000|2021-12-23 01:32:20|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1640223150000|2021-12-23 01:32:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|3
1640223160000|2021-12-23 01:32:40|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1640223170000|2021-12-23 01:32:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1640223180000|2021-12-23 01:33:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1640223190000|2021-12-23 01:33:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1640223200000|2021-12-23 01:33:20|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|3
1640223210000|2021-12-23 01:33:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|2
1640223220000|2021-12-23 01:33:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1640223230000|2021-12-23 01:33:50|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|0
1640223240000|2021-12-23 01:34:00|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|5
1640223250000|2021-12-23 01:34:10|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|1
1640223260000|2021-12-23 01:34:20|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1640223270000|2021-12-23 01:34:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1640223280000|2021-12-23 01:34:40|2224.9|2224.6|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|3
1640223290000|2021-12-23 01:34:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1640223300000|2021-12-23 01:35:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1640223310000|2021-12-23 01:35:10|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|1
1640223320000|2021-12-23 01:35:20|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|2
1640223330000|2021-12-23 01:35:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1640223340000|2021-12-23 01:35:40|2225|2224.7|2225|2224.7|2225.2|2224.9|2225|2224.7|3
1640223350000|2021-12-23 01:35:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1640223360000|2021-12-23 01:36:00|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|2
1640223370000|2021-12-23 01:36:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1640223380000|2021-12-23 01:36:20|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1640223390000|2021-12-23 01:36:30|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1640223400000|2021-12-23 01:36:40|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2224.9|2224.6|2
1640223420000|2021-12-23 01:37:00|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|1
1640223430000|2021-12-23 01:37:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1640223440000|2021-12-23 01:37:20|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.1|2224.8|0
1640223450000|2021-12-23 01:37:30|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1640223460000|2021-12-23 01:37:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1640223470000|2021-12-23 01:37:50|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1640223480000|2021-12-23 01:38:00|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|0
1640223490000|2021-12-23 01:38:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1640223500000|2021-12-23 01:38:20|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1640223510000|2021-12-23 01:38:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1640223530000|2021-12-23 01:38:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1640223540000|2021-12-23 01:39:00|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|1
1640223550000|2021-12-23 01:39:10|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|1
1640223560000|2021-12-23 01:39:20|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1640223570000|2021-12-23 01:39:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1640223580000|2021-12-23 01:39:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1640223590000|2021-12-23 01:39:50|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|0
1640223600000|2021-12-23 01:40:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1640223610000|2021-12-23 01:40:10|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1640223620000|2021-12-23 01:40:20|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1640223630000|2021-12-23 01:40:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1640223650000|2021-12-23 01:40:50|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1640223660000|2021-12-23 01:41:00|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|3
1640223680000|2021-12-23 01:41:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1640223690000|2021-12-23 01:41:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1640223700000|2021-12-23 01:41:40|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1640223720000|2021-12-23 01:42:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1640223740000|2021-12-23 01:42:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|1
1640223750000|2021-12-23 01:42:30|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1640223760000|2021-12-23 01:42:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1640223770000|2021-12-23 01:42:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1640223780000|2021-12-23 01:43:00|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|1
1640223790000|2021-12-23 01:43:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1640223800000|2021-12-23 01:43:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1640223810000|2021-12-23 01:43:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|2
1640223840000|2021-12-23 01:44:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1640223850000|2021-12-23 01:44:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1640223860000|2021-12-23 01:44:20|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|8
1640223870000|2021-12-23 01:44:30|||||||||1
1640223880000|2021-12-23 01:44:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|25
1640223890000|2021-12-23 01:44:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|7
1640223900000|2021-12-23 01:45:00|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|5
1640223910000|2021-12-23 01:45:10|2225.7|2225.4|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|1
1640223920000|2021-12-23 01:45:20|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1640223930000|2021-12-23 01:45:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1640223970000|2021-12-23 01:46:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1640223980000|2021-12-23 01:46:20|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|6
1640223990000|2021-12-23 01:46:30|||||||||1
1640224000000|2021-12-23 01:46:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|4
1640224010000|2021-12-23 01:46:50|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|12
1640224020000|2021-12-23 01:47:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1640224030000|2021-12-23 01:47:10|2225.1|2224.8|2225.3|2225|2225.5|2225.2|2225|2224.7|4
1640224040000|2021-12-23 01:47:20|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|0
1640224050000|2021-12-23 01:47:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1640224060000|2021-12-23 01:47:40|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1640224070000|2021-12-23 01:47:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1640224080000|2021-12-23 01:48:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1640224090000|2021-12-23 01:48:10|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1640224100000|2021-12-23 01:48:20|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|0
1640224110000|2021-12-23 01:48:30|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1640224120000|2021-12-23 01:48:40|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1640224130000|2021-12-23 01:48:50|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1640224140000|2021-12-23 01:49:00|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2224.9|2224.6|0
1640224150000|2021-12-23 01:49:10|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225|2224.7|0
1640224160000|2021-12-23 01:49:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1640224170000|2021-12-23 01:49:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1640224180000|2021-12-23 01:49:40|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1640224190000|2021-12-23 01:49:50|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|0
1640224200000|2021-12-23 01:50:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1640224210000|2021-12-23 01:50:10|2225.6|2225.3|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|1
1640224220000|2021-12-23 01:50:20|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|7
1640224250000|2021-12-23 01:50:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1640224260000|2021-12-23 01:51:00|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1640224270000|2021-12-23 01:51:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1640224290000|2021-12-23 01:51:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1640224310000|2021-12-23 01:51:50|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1640224320000|2021-12-23 01:52:00|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|14
1640224330000|2021-12-23 01:52:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|32
1640224340000|2021-12-23 01:52:20|||||||||1
1640224350000|2021-12-23 01:52:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1640224370000|2021-12-23 01:52:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|1
1640224380000|2021-12-23 01:53:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1640224390000|2021-12-23 01:53:10|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1640224400000|2021-12-23 01:53:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1640224410000|2021-12-23 01:53:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1640224430000|2021-12-23 01:53:50|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1640224440000|2021-12-23 01:54:00|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1640224450000|2021-12-23 01:54:10|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1640224460000|2021-12-23 01:54:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1640224470000|2021-12-23 01:54:30|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1640224480000|2021-12-23 01:54:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1640224490000|2021-12-23 01:54:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|0
1640224500000|2021-12-23 01:55:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1640224510000|2021-12-23 01:55:10|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|0
1640224520000|2021-12-23 01:55:20|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|2
1640224530000|2021-12-23 01:55:30|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1640224540000|2021-12-23 01:55:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1640224550000|2021-12-23 01:55:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1640224560000|2021-12-23 01:56:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1640224580000|2021-12-23 01:56:20|2225.8|2225.5|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|1
1640224590000|2021-12-23 01:56:30|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1640224610000|2021-12-23 01:56:50|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|1
1640224620000|2021-12-23 01:57:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1640224630000|2021-12-23 01:57:10|||||||||1
1640224640000|2021-12-23 01:57:20|2225.8|2225.5|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|0
1640224650000|2021-12-23 01:57:30|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|0
1640224660000|2021-12-23 01:57:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1640224670000|2021-12-23 01:57:50|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2225.7|2225.4|3
1640224680000|2021-12-23 01:58:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1640224690000|2021-12-23 01:58:10|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|2
1640224700000|2021-12-23 01:58:20|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|0
1640224710000|2021-12-23 01:58:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1640224720000|2021-12-23 01:58:40|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|1
1640224730000|2021-12-23 01:58:50|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1640224740000|2021-12-23 01:59:00|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|1
1640224750000|2021-12-23 01:59:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1640224770000|2021-12-23 01:59:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1640224780000|2021-12-23 01:59:40|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1640224790000|2021-12-23 01:59:50|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|5
1640224800000|2021-12-23 02:00:00|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|2
1640224810000|2021-12-23 02:00:10|2225.6|2225.3|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|0
1640224820000|2021-12-23 02:00:20|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1640224830000|2021-12-23 02:00:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1640224840000|2021-12-23 02:00:40|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|6
1640224850000|2021-12-23 02:00:50|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1640224880000|2021-12-23 02:01:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1640224890000|2021-12-23 02:01:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|2
1640224900000|2021-12-23 02:01:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1640224910000|2021-12-23 02:01:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1640224920000|2021-12-23 02:02:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1640224930000|2021-12-23 02:02:10|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1640224940000|2021-12-23 02:02:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1640224950000|2021-12-23 02:02:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|1
1640224960000|2021-12-23 02:02:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|2
1640224970000|2021-12-23 02:02:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|8
1640224980000|2021-12-23 02:03:00|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|8
1640224990000|2021-12-23 02:03:10|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|0
1640225010000|2021-12-23 02:03:30|||||||||1
1640225030000|2021-12-23 02:03:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|1
1640225040000|2021-12-23 02:04:00|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1640225060000|2021-12-23 02:04:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1640225070000|2021-12-23 02:04:30|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|3
1640225080000|2021-12-23 02:04:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1640225090000|2021-12-23 02:04:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|2
1640225100000|2021-12-23 02:05:00|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|0
1640225110000|2021-12-23 02:05:10|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1640225120000|2021-12-23 02:05:20|2225.7|2225.4|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|3
1640225130000|2021-12-23 02:05:30|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.9|2225.6|0
1640225140000|2021-12-23 02:05:40|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1640225150000|2021-12-23 02:05:50|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|3
1640225170000|2021-12-23 02:06:10|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1640225180000|2021-12-23 02:06:20|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|0
1640225200000|2021-12-23 02:06:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1640225210000|2021-12-23 02:06:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1640225220000|2021-12-23 02:07:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|1
1640225230000|2021-12-23 02:07:10|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1640225270000|2021-12-23 02:07:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1640225280000|2021-12-23 02:08:00|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1640225290000|2021-12-23 02:08:10|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|0
1640225310000|2021-12-23 02:08:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1640225320000|2021-12-23 02:08:40|2226.7|2226.4|2227|2226.7|2227.2|2226.9|2226.7|2226.4|8
1640225330000|2021-12-23 02:08:50|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|0
1640225340000|2021-12-23 02:09:00|2227|2226.7|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1640225350000|2021-12-23 02:09:10|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|3
1640225360000|2021-12-23 02:09:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1640225370000|2021-12-23 02:09:30|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|7
1640225380000|2021-12-23 02:09:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1640225390000|2021-12-23 02:09:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1640225400000|2021-12-23 02:10:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1640225410000|2021-12-23 02:10:10|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1640225420000|2021-12-23 02:10:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1640225430000|2021-12-23 02:10:30|2227.3|2227|2228|2227.7|2228.2|2227.9|2227.3|2227|14
1640225440000|2021-12-23 02:10:40|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640225450000|2021-12-23 02:10:50|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|4
1640225460000|2021-12-23 02:11:00|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|6
1640225470000|2021-12-23 02:11:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1640225480000|2021-12-23 02:11:20|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|3
1640225490000|2021-12-23 02:11:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1640225510000|2021-12-23 02:11:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1640225520000|2021-12-23 02:12:00|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|10
1640225530000|2021-12-23 02:12:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1640225540000|2021-12-23 02:12:20|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1640225550000|2021-12-23 02:12:30|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640225560000|2021-12-23 02:12:40|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1640225570000|2021-12-23 02:12:50|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1640225580000|2021-12-23 02:13:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1640225590000|2021-12-23 02:13:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1640225600000|2021-12-23 02:13:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1640225610000|2021-12-23 02:13:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640225620000|2021-12-23 02:13:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640225640000|2021-12-23 02:14:00|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|2
1640225660000|2021-12-23 02:14:20|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|6
1640225670000|2021-12-23 02:14:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1640225680000|2021-12-23 02:14:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1640225690000|2021-12-23 02:14:50|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1640225710000|2021-12-23 02:15:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1640225730000|2021-12-23 02:15:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|3
1640225750000|2021-12-23 02:15:50|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|3
1640225760000|2021-12-23 02:16:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1640225770000|2021-12-23 02:16:10|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1640225780000|2021-12-23 02:16:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1640225790000|2021-12-23 02:16:30|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|3
1640225800000|2021-12-23 02:16:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1640225810000|2021-12-23 02:16:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1640225820000|2021-12-23 02:17:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1640225830000|2021-12-23 02:17:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1640225840000|2021-12-23 02:17:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1640225860000|2021-12-23 02:17:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|2
1640225870000|2021-12-23 02:17:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1640225880000|2021-12-23 02:18:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1640225890000|2021-12-23 02:18:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1640225900000|2021-12-23 02:18:20|2227.2|2226.9|2227.1|2226.8|2227.3|2227|2227.1|2226.8|3
1640225910000|2021-12-23 02:18:30|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1640225930000|2021-12-23 02:18:50|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1640225950000|2021-12-23 02:19:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|0
1640225960000|2021-12-23 02:19:20|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|2
1640225970000|2021-12-23 02:19:30|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1640225990000|2021-12-23 02:19:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1640226000000|2021-12-23 02:20:00|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1640226010000|2021-12-23 02:20:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.8|2226.5|1
1640226020000|2021-12-23 02:20:20|2227.1|2226.8|2227.2|2226.9|2227.3|2227|2227.1|2226.8|3
1640226030000|2021-12-23 02:20:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1640226040000|2021-12-23 02:20:40|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|0
1640226050000|2021-12-23 02:20:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1640226060000|2021-12-23 02:21:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1640226070000|2021-12-23 02:21:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1640226080000|2021-12-23 02:21:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|0
1640226110000|2021-12-23 02:21:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1640226140000|2021-12-23 02:22:20|||||||||1
1640226150000|2021-12-23 02:22:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|15
1640226170000|2021-12-23 02:22:50|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|4
1640226180000|2021-12-23 02:23:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|3
1640226190000|2021-12-23 02:23:10|||||||||1
1640226200000|2021-12-23 02:23:20|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|1
1640226220000|2021-12-23 02:23:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1640226230000|2021-12-23 02:23:50|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|1
1640226240000|2021-12-23 02:24:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1640226250000|2021-12-23 02:24:10|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1640226280000|2021-12-23 02:24:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1640226310000|2021-12-23 02:25:10|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1640226320000|2021-12-23 02:25:20|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1640226330000|2021-12-23 02:25:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|5
1640226350000|2021-12-23 02:25:50|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1640226360000|2021-12-23 02:26:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|5
1640226380000|2021-12-23 02:26:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1640226390000|2021-12-23 02:26:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1640226400000|2021-12-23 02:26:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|0
1640226410000|2021-12-23 02:26:50|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|3
1640226420000|2021-12-23 02:27:00|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|8
1640226430000|2021-12-23 02:27:10|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1640226440000|2021-12-23 02:27:20|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1640226450000|2021-12-23 02:27:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1640226460000|2021-12-23 02:27:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|1
1640226470000|2021-12-23 02:27:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|3
1640226480000|2021-12-23 02:28:00|2227.6|2227.3|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|2
1640226490000|2021-12-23 02:28:10|||||||||1
1640226510000|2021-12-23 02:28:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1640226520000|2021-12-23 02:28:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1640226540000|2021-12-23 02:29:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1640226550000|2021-12-23 02:29:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|4
1640226560000|2021-12-23 02:29:20|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|0
1640226570000|2021-12-23 02:29:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1640226580000|2021-12-23 02:29:40|||||||||1
1640226590000|2021-12-23 02:29:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1640226600000|2021-12-23 02:30:00|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|2
1640226610000|2021-12-23 02:30:10|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|0
1640226620000|2021-12-23 02:30:20|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1640226630000|2021-12-23 02:30:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|3
1640226640000|2021-12-23 02:30:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1640226650000|2021-12-23 02:30:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640226660000|2021-12-23 02:31:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1640226670000|2021-12-23 02:31:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1640226680000|2021-12-23 02:31:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1640226690000|2021-12-23 02:31:30|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1640226700000|2021-12-23 02:31:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640226750000|2021-12-23 02:32:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1640226760000|2021-12-23 02:32:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640226770000|2021-12-23 02:32:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640226780000|2021-12-23 02:33:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|4
1640226790000|2021-12-23 02:33:10|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|1
1640226800000|2021-12-23 02:33:20|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|1
1640226810000|2021-12-23 02:33:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640226830000|2021-12-23 02:33:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640226840000|2021-12-23 02:34:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1640226870000|2021-12-23 02:34:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|6
1640226880000|2021-12-23 02:34:40|2227.6|2227.3|2227.3|2227|2227.6|2227.3|2227.3|2227|2
1640226890000|2021-12-23 02:34:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.3|2227|17
1640226900000|2021-12-23 02:35:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|1
1640226910000|2021-12-23 02:35:10|2227.4|2227.1|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|1
1640226920000|2021-12-23 02:35:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1640226930000|2021-12-23 02:35:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1640226940000|2021-12-23 02:35:40|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|3
1640226950000|2021-12-23 02:35:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|6
1640226960000|2021-12-23 02:36:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1640226980000|2021-12-23 02:36:20|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1640227000000|2021-12-23 02:36:40|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1640227010000|2021-12-23 02:36:50|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|3
1640227030000|2021-12-23 02:37:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1640227040000|2021-12-23 02:37:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1640227050000|2021-12-23 02:37:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640227070000|2021-12-23 02:37:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1640227090000|2021-12-23 02:38:10|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1640227100000|2021-12-23 02:38:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|4
1640227110000|2021-12-23 02:38:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640227120000|2021-12-23 02:38:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640227140000|2021-12-23 02:39:00|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1640227150000|2021-12-23 02:39:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640227160000|2021-12-23 02:39:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640227170000|2021-12-23 02:39:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|5
1640227180000|2021-12-23 02:39:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640227190000|2021-12-23 02:39:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1640227210000|2021-12-23 02:40:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640227240000|2021-12-23 02:40:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|2
1640227250000|2021-12-23 02:40:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1640227260000|2021-12-23 02:41:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1640227270000|2021-12-23 02:41:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640227290000|2021-12-23 02:41:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1640227300000|2021-12-23 02:41:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1640227310000|2021-12-23 02:41:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1640227320000|2021-12-23 02:42:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640227330000|2021-12-23 02:42:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640227350000|2021-12-23 02:42:30|||||||||1
1640227360000|2021-12-23 02:42:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640227370000|2021-12-23 02:42:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640227380000|2021-12-23 02:43:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640227390000|2021-12-23 02:43:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1640227400000|2021-12-23 02:43:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640227410000|2021-12-23 02:43:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1640227430000|2021-12-23 02:43:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1640227440000|2021-12-23 02:44:00|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|4
1640227460000|2021-12-23 02:44:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1640227500000|2021-12-23 02:45:00|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|10
1640227520000|2021-12-23 02:45:20|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|7
1640227530000|2021-12-23 02:45:30|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|3
1640227540000|2021-12-23 02:45:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|30
1640227550000|2021-12-23 02:45:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|4
1640227560000|2021-12-23 02:46:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1640227570000|2021-12-23 02:46:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1640227580000|2021-12-23 02:46:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640227590000|2021-12-23 02:46:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640227600000|2021-12-23 02:46:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1640227610000|2021-12-23 02:46:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640227620000|2021-12-23 02:47:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640227630000|2021-12-23 02:47:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640227650000|2021-12-23 02:47:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1640227660000|2021-12-23 02:47:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640227670000|2021-12-23 02:47:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1640227700000|2021-12-23 02:48:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1640227710000|2021-12-23 02:48:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1640227730000|2021-12-23 02:48:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1640227740000|2021-12-23 02:49:00|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|2
1640227780000|2021-12-23 02:49:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640227790000|2021-12-23 02:49:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640227800000|2021-12-23 02:50:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|0
1640227820000|2021-12-23 02:50:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640227830000|2021-12-23 02:50:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1640227840000|2021-12-23 02:50:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1640227850000|2021-12-23 02:50:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1640227860000|2021-12-23 02:51:00|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640227870000|2021-12-23 02:51:10|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|1
1640227890000|2021-12-23 02:51:30|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|5
1640227920000|2021-12-23 02:52:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1640227930000|2021-12-23 02:52:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1640228010000|2021-12-23 02:53:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1640228020000|2021-12-23 02:53:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1640228050000|2021-12-23 02:54:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640228060000|2021-12-23 02:54:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1640228070000|2021-12-23 02:54:30|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1640228080000|2021-12-23 02:54:40|||||||||1
1640228090000|2021-12-23 02:54:50|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|4
1640228100000|2021-12-23 02:55:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640228110000|2021-12-23 02:55:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1640228120000|2021-12-23 02:55:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1640228130000|2021-12-23 02:55:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1640228140000|2021-12-23 02:55:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1640228150000|2021-12-23 02:55:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1640228160000|2021-12-23 02:56:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1640228180000|2021-12-23 02:56:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1640228220000|2021-12-23 02:57:00|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1640228230000|2021-12-23 02:57:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640228250000|2021-12-23 02:57:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1640228260000|2021-12-23 02:57:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640228270000|2021-12-23 02:57:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640228300000|2021-12-23 02:58:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640228320000|2021-12-23 02:58:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640228330000|2021-12-23 02:58:50|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|0
1640228340000|2021-12-23 02:59:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1640228360000|2021-12-23 02:59:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|4
1640228370000|2021-12-23 02:59:30|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|1
1640228390000|2021-12-23 02:59:50|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|3
1640228400000|2021-12-23 03:00:00|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|3
1640228420000|2021-12-23 03:00:20|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640228430000|2021-12-23 03:00:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640228440000|2021-12-23 03:00:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640228450000|2021-12-23 03:00:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1640228500000|2021-12-23 03:01:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1640228530000|2021-12-23 03:02:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1640228540000|2021-12-23 03:02:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1640228550000|2021-12-23 03:02:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1640228560000|2021-12-23 03:02:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640228570000|2021-12-23 03:02:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640228580000|2021-12-23 03:03:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|5
1640228590000|2021-12-23 03:03:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.1|2227.8|19
1640228600000|2021-12-23 03:03:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640228610000|2021-12-23 03:03:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640228640000|2021-12-23 03:04:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|13
1640228650000|2021-12-23 03:04:10|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|6
1640228660000|2021-12-23 03:04:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1640228690000|2021-12-23 03:04:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640228700000|2021-12-23 03:05:00|||||||||2
1640228710000|2021-12-23 03:05:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640228720000|2021-12-23 03:05:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1640228740000|2021-12-23 03:05:40|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|3
1640228750000|2021-12-23 03:05:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640228760000|2021-12-23 03:06:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1640228780000|2021-12-23 03:06:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1640228800000|2021-12-23 03:06:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1640228820000|2021-12-23 03:07:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1640228830000|2021-12-23 03:07:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640228840000|2021-12-23 03:07:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1640228850000|2021-12-23 03:07:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1640228860000|2021-12-23 03:07:40|||||||||2
1640228870000|2021-12-23 03:07:50|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640228880000|2021-12-23 03:08:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|2
1640228890000|2021-12-23 03:08:10|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|6
1640228920000|2021-12-23 03:08:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640228940000|2021-12-23 03:09:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|4
1640228950000|2021-12-23 03:09:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|10
1640228970000|2021-12-23 03:09:30|||||||||1
1640228990000|2021-12-23 03:09:50|||||||||1
1640229000000|2021-12-23 03:10:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|3
1640229010000|2021-12-23 03:10:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1640229020000|2021-12-23 03:10:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1640229040000|2021-12-23 03:10:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640229050000|2021-12-23 03:10:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1640229060000|2021-12-23 03:11:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640229070000|2021-12-23 03:11:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640229090000|2021-12-23 03:11:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640229100000|2021-12-23 03:11:40|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1640229110000|2021-12-23 03:11:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640229120000|2021-12-23 03:12:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|3
1640229130000|2021-12-23 03:12:10|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640229140000|2021-12-23 03:12:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640229150000|2021-12-23 03:12:30|||||||||1
1640229160000|2021-12-23 03:12:40|||||||||1
1640229170000|2021-12-23 03:12:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640229180000|2021-12-23 03:13:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1640229210000|2021-12-23 03:13:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640229220000|2021-12-23 03:13:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1640229230000|2021-12-23 03:13:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640229240000|2021-12-23 03:14:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1640229250000|2021-12-23 03:14:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1640229260000|2021-12-23 03:14:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640229270000|2021-12-23 03:14:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640229280000|2021-12-23 03:14:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1640229300000|2021-12-23 03:15:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640229320000|2021-12-23 03:15:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640229330000|2021-12-23 03:15:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640229360000|2021-12-23 03:16:00|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.9|2227.6|2
1640229380000|2021-12-23 03:16:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640229390000|2021-12-23 03:16:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1640229400000|2021-12-23 03:16:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1640229420000|2021-12-23 03:17:00|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|4
1640229430000|2021-12-23 03:17:10|||||||||1
1640229480000|2021-12-23 03:18:00|2227.9|2227.6|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|14
1640229530000|2021-12-23 03:18:50|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|7
1640229550000|2021-12-23 03:19:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1640229560000|2021-12-23 03:19:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1640229570000|2021-12-23 03:19:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1640229580000|2021-12-23 03:19:40|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1640229590000|2021-12-23 03:19:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1640229600000|2021-12-23 03:20:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|3
1640229610000|2021-12-23 03:20:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1640229620000|2021-12-23 03:20:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|38
1640229630000|2021-12-23 03:20:30|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|5
1640229640000|2021-12-23 03:20:40|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1640229650000|2021-12-23 03:20:50|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|0
1640229660000|2021-12-23 03:21:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1640229670000|2021-12-23 03:21:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1640229680000|2021-12-23 03:21:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1640229690000|2021-12-23 03:21:30|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.4|2227.1|10
1640229700000|2021-12-23 03:21:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1640229710000|2021-12-23 03:21:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1640229720000|2021-12-23 03:22:00|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|10
1640229740000|2021-12-23 03:22:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1640229750000|2021-12-23 03:22:30|2227.3|2227|2227.7|2227.4|2227.8|2227.5|2227.3|2227|48
1640229760000|2021-12-23 03:22:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1640229780000|2021-12-23 03:23:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|7
1640229790000|2021-12-23 03:23:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|3
1640229810000|2021-12-23 03:23:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1640229820000|2021-12-23 03:23:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|7
1640229830000|2021-12-23 03:23:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1640229840000|2021-12-23 03:24:00|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1640229860000|2021-12-23 03:24:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1640229870000|2021-12-23 03:24:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1640229900000|2021-12-23 03:25:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|3
1640229910000|2021-12-23 03:25:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1640229920000|2021-12-23 03:25:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640229930000|2021-12-23 03:25:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1640229940000|2021-12-23 03:25:40|||||||||1
1640229950000|2021-12-23 03:25:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1640229960000|2021-12-23 03:26:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|5
1640229970000|2021-12-23 03:26:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1640229980000|2021-12-23 03:26:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1640230000000|2021-12-23 03:26:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|3
1640230010000|2021-12-23 03:26:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1640230020000|2021-12-23 03:27:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1640230100000|2021-12-23 03:28:20|||||||||1
1640230110000|2021-12-23 03:28:30|||||||||2
1640230120000|2021-12-23 03:28:40|||||||||1
1640230130000|2021-12-23 03:28:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|8
1640230140000|2021-12-23 03:29:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1640230150000|2021-12-23 03:29:10|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1640230160000|2021-12-23 03:29:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1640230170000|2021-12-23 03:29:30|||||||||2
1640230180000|2021-12-23 03:29:40|||||||||1
1640230200000|2021-12-23 03:30:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|8
1640230210000|2021-12-23 03:30:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1640230220000|2021-12-23 03:30:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1640230230000|2021-12-23 03:30:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|5
1640230240000|2021-12-23 03:30:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1640230250000|2021-12-23 03:30:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1640230260000|2021-12-23 03:31:00|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1640230270000|2021-12-23 03:31:10|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640230280000|2021-12-23 03:31:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1640230330000|2021-12-23 03:32:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|3
1640230350000|2021-12-23 03:32:30|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|4
1640230360000|2021-12-23 03:32:40|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1640230380000|2021-12-23 03:33:00|||||||||2
1640230410000|2021-12-23 03:33:30|||||||||1
1640230440000|2021-12-23 03:34:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1640230460000|2021-12-23 03:34:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1640230470000|2021-12-23 03:34:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1640230480000|2021-12-23 03:34:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1640230490000|2021-12-23 03:34:50|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1640230500000|2021-12-23 03:35:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1640230510000|2021-12-23 03:35:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1640230520000|2021-12-23 03:35:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1640230530000|2021-12-23 03:35:30|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|3
1640230540000|2021-12-23 03:35:40|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|1
1640230560000|2021-12-23 03:36:00|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1640230570000|2021-12-23 03:36:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1640230580000|2021-12-23 03:36:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1640230590000|2021-12-23 03:36:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1640230600000|2021-12-23 03:36:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|7
1640230620000|2021-12-23 03:37:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1640230630000|2021-12-23 03:37:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640230640000|2021-12-23 03:37:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640230660000|2021-12-23 03:37:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|4
1640230680000|2021-12-23 03:38:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640230690000|2021-12-23 03:38:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640230700000|2021-12-23 03:38:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640230710000|2021-12-23 03:38:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640230740000|2021-12-23 03:39:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640230750000|2021-12-23 03:39:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640230760000|2021-12-23 03:39:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640230770000|2021-12-23 03:39:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640230780000|2021-12-23 03:39:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1640230790000|2021-12-23 03:39:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1640230810000|2021-12-23 03:40:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1640230820000|2021-12-23 03:40:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1640230830000|2021-12-23 03:40:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1640230840000|2021-12-23 03:40:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640230900000|2021-12-23 03:41:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1640230910000|2021-12-23 03:41:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640230930000|2021-12-23 03:42:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1640230940000|2021-12-23 03:42:20|||||||||1
1640230950000|2021-12-23 03:42:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1640230960000|2021-12-23 03:42:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|1
1640230970000|2021-12-23 03:42:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|6
1640231020000|2021-12-23 03:43:40|||||||||3
1640231040000|2021-12-23 03:44:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|3
1640231060000|2021-12-23 03:44:20|||||||||2
1640231080000|2021-12-23 03:44:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1640231100000|2021-12-23 03:45:00|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640231110000|2021-12-23 03:45:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640231190000|2021-12-23 03:46:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|5
1640231220000|2021-12-23 03:47:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1640231230000|2021-12-23 03:47:10|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1640231240000|2021-12-23 03:47:20|||||||||1
1640231250000|2021-12-23 03:47:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|3
1640231260000|2021-12-23 03:47:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1640231270000|2021-12-23 03:47:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1640231280000|2021-12-23 03:48:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1640231350000|2021-12-23 03:49:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|2
1640231400000|2021-12-23 03:50:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640231420000|2021-12-23 03:50:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|1
1640231430000|2021-12-23 03:50:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|1
1640231440000|2021-12-23 03:50:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640231470000|2021-12-23 03:51:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1640231490000|2021-12-23 03:51:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640231500000|2021-12-23 03:51:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1640231520000|2021-12-23 03:52:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640231560000|2021-12-23 03:52:40|||||||||1
1640231570000|2021-12-23 03:52:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|4
1640231580000|2021-12-23 03:53:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1640231590000|2021-12-23 03:53:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1640231600000|2021-12-23 03:53:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1640231610000|2021-12-23 03:53:30|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1640231640000|2021-12-23 03:54:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640231680000|2021-12-23 03:54:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1640231690000|2021-12-23 03:54:50|||||||||3
1640231700000|2021-12-23 03:55:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|2
1640231710000|2021-12-23 03:55:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640231720000|2021-12-23 03:55:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1640231740000|2021-12-23 03:55:40|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|2
1640231750000|2021-12-23 03:55:50|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1640231760000|2021-12-23 03:56:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1640231770000|2021-12-23 03:56:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640231780000|2021-12-23 03:56:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1640231790000|2021-12-23 03:56:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1640231810000|2021-12-23 03:56:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640231820000|2021-12-23 03:57:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640231860000|2021-12-23 03:57:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1640231880000|2021-12-23 03:58:00|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640231900000|2021-12-23 03:58:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640231910000|2021-12-23 03:58:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640231920000|2021-12-23 03:58:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640231940000|2021-12-23 03:59:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1640231950000|2021-12-23 03:59:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1640231960000|2021-12-23 03:59:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640231970000|2021-12-23 03:59:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640232000000|2021-12-23 04:00:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1640232030000|2021-12-23 04:00:30|||||||||1
1640232050000|2021-12-23 04:00:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1640232060000|2021-12-23 04:01:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1640232080000|2021-12-23 04:01:20|||||||||1
1640232090000|2021-12-23 04:01:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1640232100000|2021-12-23 04:01:40|||||||||4
1640232110000|2021-12-23 04:01:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640232120000|2021-12-23 04:02:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|6
1640232130000|2021-12-23 04:02:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|2
1640232190000|2021-12-23 04:03:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640232240000|2021-12-23 04:04:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640232250000|2021-12-23 04:04:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640232260000|2021-12-23 04:04:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640232270000|2021-12-23 04:04:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1640232280000|2021-12-23 04:04:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640232320000|2021-12-23 04:05:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640232330000|2021-12-23 04:05:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640232360000|2021-12-23 04:06:00|||||||||1
1640232370000|2021-12-23 04:06:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1640232380000|2021-12-23 04:06:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640232390000|2021-12-23 04:06:30|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640232420000|2021-12-23 04:07:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|1
1640232430000|2021-12-23 04:07:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640232440000|2021-12-23 04:07:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640232450000|2021-12-23 04:07:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640232490000|2021-12-23 04:08:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640232500000|2021-12-23 04:08:20|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640232520000|2021-12-23 04:08:40|||||||||2
1640232540000|2021-12-23 04:09:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640232550000|2021-12-23 04:09:10|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|1
1640232570000|2021-12-23 04:09:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|0
1640232610000|2021-12-23 04:10:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1640232620000|2021-12-23 04:10:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1640232650000|2021-12-23 04:10:50|||||||||2
1640232660000|2021-12-23 04:11:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1640232700000|2021-12-23 04:11:40|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|9
1640232710000|2021-12-23 04:11:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1640232720000|2021-12-23 04:12:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1640232740000|2021-12-23 04:12:20|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1640232750000|2021-12-23 04:12:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|1
1640232760000|2021-12-23 04:12:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640232770000|2021-12-23 04:12:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1640232790000|2021-12-23 04:13:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1640232810000|2021-12-23 04:13:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1640232840000|2021-12-23 04:14:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640232850000|2021-12-23 04:14:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640232950000|2021-12-23 04:15:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|5
1640232970000|2021-12-23 04:16:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1640232980000|2021-12-23 04:16:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640233020000|2021-12-23 04:17:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640233040000|2021-12-23 04:17:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640233080000|2021-12-23 04:18:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1640233140000|2021-12-23 04:19:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1640233150000|2021-12-23 04:19:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640233200000|2021-12-23 04:20:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1640233210000|2021-12-23 04:20:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640233220000|2021-12-23 04:20:20|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|9
1640233230000|2021-12-23 04:20:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|10
1640233240000|2021-12-23 04:20:40|||||||||2
1640233250000|2021-12-23 04:20:50|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|4
1640233280000|2021-12-23 04:21:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|9
1640233300000|2021-12-23 04:21:40|||||||||2
1640233310000|2021-12-23 04:21:50|||||||||1
1640233320000|2021-12-23 04:22:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1640233330000|2021-12-23 04:22:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1640233370000|2021-12-23 04:22:50|||||||||1
1640233380000|2021-12-23 04:23:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1640233390000|2021-12-23 04:23:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|6
1640233420000|2021-12-23 04:23:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640233430000|2021-12-23 04:23:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|1
1640233440000|2021-12-23 04:24:00|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|6
1640233460000|2021-12-23 04:24:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1640233490000|2021-12-23 04:24:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1640233500000|2021-12-23 04:25:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1640233510000|2021-12-23 04:25:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1640233530000|2021-12-23 04:25:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1640233540000|2021-12-23 04:25:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|19
1640233560000|2021-12-23 04:26:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640233570000|2021-12-23 04:26:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1640233630000|2021-12-23 04:27:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1640233640000|2021-12-23 04:27:20|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1640233650000|2021-12-23 04:27:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1640233700000|2021-12-23 04:28:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640233710000|2021-12-23 04:28:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1640233720000|2021-12-23 04:28:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1640233730000|2021-12-23 04:28:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1640233740000|2021-12-23 04:29:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640233770000|2021-12-23 04:29:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1640233810000|2021-12-23 04:30:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1640233890000|2021-12-23 04:31:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1640233910000|2021-12-23 04:31:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|4
1640233960000|2021-12-23 04:32:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|5
1640233970000|2021-12-23 04:32:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1640234020000|2021-12-23 04:33:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1640234040000|2021-12-23 04:34:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1640234050000|2021-12-23 04:34:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1640234060000|2021-12-23 04:34:20|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1640234100000|2021-12-23 04:35:00|||||||||1
1640234130000|2021-12-23 04:35:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1640234140000|2021-12-23 04:35:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640234150000|2021-12-23 04:35:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2
1640234160000|2021-12-23 04:36:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640234170000|2021-12-23 04:36:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1640234230000|2021-12-23 04:37:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1640234240000|2021-12-23 04:37:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1640234260000|2021-12-23 04:37:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1640234270000|2021-12-23 04:37:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1640234300000|2021-12-23 04:38:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640234320000|2021-12-23 04:38:40|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1640234340000|2021-12-23 04:39:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|2
1640234350000|2021-12-23 04:39:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1640234360000|2021-12-23 04:39:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640234380000|2021-12-23 04:39:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640234400000|2021-12-23 04:40:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1640234410000|2021-12-23 04:40:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1640234420000|2021-12-23 04:40:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1640234510000|2021-12-23 04:41:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|3
1640234530000|2021-12-23 04:42:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1640234540000|2021-12-23 04:42:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640234550000|2021-12-23 04:42:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1640234580000|2021-12-23 04:43:00|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.3|2228|1
1640234590000|2021-12-23 04:43:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1640234600000|2021-12-23 04:43:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1640234630000|2021-12-23 04:43:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1640234640000|2021-12-23 04:44:00|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|0
1640234670000|2021-12-23 04:44:30|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1640234680000|2021-12-23 04:44:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1640234690000|2021-12-23 04:44:50|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1640234700000|2021-12-23 04:45:00|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1640234710000|2021-12-23 04:45:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640234810000|2021-12-23 04:46:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640234820000|2021-12-23 04:47:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|6
1640234830000|2021-12-23 04:47:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640234850000|2021-12-23 04:47:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|6
1640234860000|2021-12-23 04:47:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1640234870000|2021-12-23 04:47:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640234890000|2021-12-23 04:48:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1640234900000|2021-12-23 04:48:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640234920000|2021-12-23 04:48:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640234940000|2021-12-23 04:49:00|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|3
1640234950000|2021-12-23 04:49:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1640234960000|2021-12-23 04:49:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640234980000|2021-12-23 04:49:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640235020000|2021-12-23 04:50:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1640235050000|2021-12-23 04:50:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1640235070000|2021-12-23 04:51:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640235080000|2021-12-23 04:51:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1640235140000|2021-12-23 04:52:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640235160000|2021-12-23 04:52:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1640235240000|2021-12-23 04:54:00|||||||||1
1640235260000|2021-12-23 04:54:20|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|0
1640235280000|2021-12-23 04:54:40|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640235320000|2021-12-23 04:55:20|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1640235340000|2021-12-23 04:55:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1640235360000|2021-12-23 04:56:00|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|6
1640235370000|2021-12-23 04:56:10|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1640235380000|2021-12-23 04:56:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1640235430000|2021-12-23 04:57:10|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|6
1640235450000|2021-12-23 04:57:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|4
1640235470000|2021-12-23 04:57:50|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1640235480000|2021-12-23 04:58:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1640235490000|2021-12-23 04:58:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640235500000|2021-12-23 04:58:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1640235510000|2021-12-23 04:58:30|||||||||1
1640235520000|2021-12-23 04:58:40|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1640235530000|2021-12-23 04:58:50|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1640235540000|2021-12-23 04:59:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1640235590000|2021-12-23 04:59:50|||||||||1
1640235600000|2021-12-23 05:00:00|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640235610000|2021-12-23 05:00:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|6
1640235620000|2021-12-23 05:00:20|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1640235630000|2021-12-23 05:00:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1640235640000|2021-12-23 05:00:40|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|1
1640235650000|2021-12-23 05:00:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640235660000|2021-12-23 05:01:00|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|1
1640235680000|2021-12-23 05:01:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1640235690000|2021-12-23 05:01:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640235710000|2021-12-23 05:01:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1640235720000|2021-12-23 05:02:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640235730000|2021-12-23 05:02:10|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1640235750000|2021-12-23 05:02:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1640235760000|2021-12-23 05:02:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640235800000|2021-12-23 05:03:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|7
1640235840000|2021-12-23 05:04:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1640235850000|2021-12-23 05:04:10|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|0
1640235870000|2021-12-23 05:04:30|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1640235880000|2021-12-23 05:04:40|||||||||1
1640235890000|2021-12-23 05:04:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1640235900000|2021-12-23 05:05:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1640235920000|2021-12-23 05:05:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1640235930000|2021-12-23 05:05:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640235940000|2021-12-23 05:05:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1640235960000|2021-12-23 05:06:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1640235980000|2021-12-23 05:06:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|2
1640235990000|2021-12-23 05:06:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640236000000|2021-12-23 05:06:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1640236010000|2021-12-23 05:06:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1640236030000|2021-12-23 05:07:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1640236040000|2021-12-23 05:07:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1640236050000|2021-12-23 05:07:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640236060000|2021-12-23 05:07:40|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1640236070000|2021-12-23 05:07:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1640236080000|2021-12-23 05:08:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640236090000|2021-12-23 05:08:10|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|2
1640236100000|2021-12-23 05:08:20|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1640236140000|2021-12-23 05:09:00|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|4
1640236170000|2021-12-23 05:09:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|1
1640236180000|2021-12-23 05:09:40|||||||||1
1640236190000|2021-12-23 05:09:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1640236200000|2021-12-23 05:10:00|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|0
1640236220000|2021-12-23 05:10:20|||||||||1
1640236260000|2021-12-23 05:11:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|3
1640236270000|2021-12-23 05:11:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640236290000|2021-12-23 05:11:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1640236310000|2021-12-23 05:11:50|||||||||1
1640236320000|2021-12-23 05:12:00|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1640236340000|2021-12-23 05:12:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640236350000|2021-12-23 05:12:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1640236360000|2021-12-23 05:12:40|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1640236370000|2021-12-23 05:12:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640236390000|2021-12-23 05:13:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640236450000|2021-12-23 05:14:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1640236460000|2021-12-23 05:14:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640236470000|2021-12-23 05:14:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1640236500000|2021-12-23 05:15:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|5
1640236520000|2021-12-23 05:15:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1640236530000|2021-12-23 05:15:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640236540000|2021-12-23 05:15:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1640236550000|2021-12-23 05:15:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1640236570000|2021-12-23 05:16:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1640236600000|2021-12-23 05:16:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1640236610000|2021-12-23 05:16:50|||||||||3
1640236620000|2021-12-23 05:17:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1640236630000|2021-12-23 05:17:10|||||||||1
1640236640000|2021-12-23 05:17:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1640236710000|2021-12-23 05:18:30|||||||||1
1640236730000|2021-12-23 05:18:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1640236740000|2021-12-23 05:19:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|2
1640236750000|2021-12-23 05:19:10|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|1
1640236770000|2021-12-23 05:19:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1640236790000|2021-12-23 05:19:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|6
1640236820000|2021-12-23 05:20:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1640236830000|2021-12-23 05:20:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1640236840000|2021-12-23 05:20:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1640236850000|2021-12-23 05:20:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1640236880000|2021-12-23 05:21:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1640236890000|2021-12-23 05:21:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1640236910000|2021-12-23 05:21:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1640236920000|2021-12-23 05:22:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640236930000|2021-12-23 05:22:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1640236940000|2021-12-23 05:22:20|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|3
1640236950000|2021-12-23 05:22:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1640236960000|2021-12-23 05:22:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|4
1640236970000|2021-12-23 05:22:50|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|5
1640236980000|2021-12-23 05:23:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1640237000000|2021-12-23 05:23:20|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2228.9|2228.6|2
1640237010000|2021-12-23 05:23:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1640237030000|2021-12-23 05:23:50|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|1
1640237040000|2021-12-23 05:24:00|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|12
1640237060000|2021-12-23 05:24:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1640237070000|2021-12-23 05:24:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|7
1640237080000|2021-12-23 05:24:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640237090000|2021-12-23 05:24:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1640237100000|2021-12-23 05:25:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640237120000|2021-12-23 05:25:20|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1640237130000|2021-12-23 05:25:30|||||||||2
1640237160000|2021-12-23 05:26:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|3
1640237170000|2021-12-23 05:26:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640237180000|2021-12-23 05:26:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1640237190000|2021-12-23 05:26:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640237200000|2021-12-23 05:26:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640237210000|2021-12-23 05:26:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1640237220000|2021-12-23 05:27:00|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|4
1640237230000|2021-12-23 05:27:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1640237240000|2021-12-23 05:27:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1640237250000|2021-12-23 05:27:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640237260000|2021-12-23 05:27:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|5
1640237270000|2021-12-23 05:27:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|11
1640237290000|2021-12-23 05:28:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640237300000|2021-12-23 05:28:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|3
1640237310000|2021-12-23 05:28:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640237330000|2021-12-23 05:28:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1640237340000|2021-12-23 05:29:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1640237350000|2021-12-23 05:29:10|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1640237360000|2021-12-23 05:29:20|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|2
1640237380000|2021-12-23 05:29:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1640237390000|2021-12-23 05:29:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1640237400000|2021-12-23 05:30:00|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1640237410000|2021-12-23 05:30:10|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|2
1640237420000|2021-12-23 05:30:20|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|4
1640237430000|2021-12-23 05:30:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|12
1640237440000|2021-12-23 05:30:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1640237450000|2021-12-23 05:30:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1640237460000|2021-12-23 05:31:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1640237470000|2021-12-23 05:31:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640237480000|2021-12-23 05:31:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640237490000|2021-12-23 05:31:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640237500000|2021-12-23 05:31:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640237520000|2021-12-23 05:32:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|0
1640237530000|2021-12-23 05:32:10|||||||||5
1640237540000|2021-12-23 05:32:20|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1640237550000|2021-12-23 05:32:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1640237560000|2021-12-23 05:32:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1640237580000|2021-12-23 05:33:00|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|1
1640237590000|2021-12-23 05:33:10|||||||||1
1640237600000|2021-12-23 05:33:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1640237670000|2021-12-23 05:34:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1640237680000|2021-12-23 05:34:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640237690000|2021-12-23 05:34:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1640237700000|2021-12-23 05:35:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1640237710000|2021-12-23 05:35:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640237720000|2021-12-23 05:35:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640237730000|2021-12-23 05:35:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1640237740000|2021-12-23 05:35:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1640237750000|2021-12-23 05:35:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|3
1640237770000|2021-12-23 05:36:10|||||||||1
1640237800000|2021-12-23 05:36:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1640237830000|2021-12-23 05:37:10|||||||||1
1640237860000|2021-12-23 05:37:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1640237900000|2021-12-23 05:38:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1640237920000|2021-12-23 05:38:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1640237960000|2021-12-23 05:39:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640237990000|2021-12-23 05:39:50|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640238020000|2021-12-23 05:40:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1640238030000|2021-12-23 05:40:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1640238040000|2021-12-23 05:40:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640238050000|2021-12-23 05:40:50|||||||||1
1640238060000|2021-12-23 05:41:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1640238120000|2021-12-23 05:42:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1640238160000|2021-12-23 05:42:40|||||||||1
1640238190000|2021-12-23 05:43:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|5
1640238200000|2021-12-23 05:43:20|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1640238210000|2021-12-23 05:43:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640238220000|2021-12-23 05:43:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640238240000|2021-12-23 05:44:00|2229.4|2229.1|2229.6|2229.3|2229.7|2229.4|2229.4|2229.1|1
1640238250000|2021-12-23 05:44:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1640238260000|2021-12-23 05:44:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1640238270000|2021-12-23 05:44:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1640238320000|2021-12-23 05:45:20|||||||||1
1640238330000|2021-12-23 05:45:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1640238340000|2021-12-23 05:45:40|||||||||1
1640238360000|2021-12-23 05:46:00|||||||||1
1640238370000|2021-12-23 05:46:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1640238380000|2021-12-23 05:46:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640238390000|2021-12-23 05:46:30|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1640238400000|2021-12-23 05:46:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|2
1640238430000|2021-12-23 05:47:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1640238440000|2021-12-23 05:47:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1640238450000|2021-12-23 05:47:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640238480000|2021-12-23 05:48:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640238520000|2021-12-23 05:48:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1640238530000|2021-12-23 05:48:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|3
1640238550000|2021-12-23 05:49:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640238560000|2021-12-23 05:49:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640238570000|2021-12-23 05:49:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640238580000|2021-12-23 05:49:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|4
1640238590000|2021-12-23 05:49:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1640238600000|2021-12-23 05:50:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640238610000|2021-12-23 05:50:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1640238620000|2021-12-23 05:50:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1640238630000|2021-12-23 05:50:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|10
1640238640000|2021-12-23 05:50:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|2
1640238660000|2021-12-23 05:51:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640238670000|2021-12-23 05:51:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640238680000|2021-12-23 05:51:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1640238710000|2021-12-23 05:51:50|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|1
1640238720000|2021-12-23 05:52:00|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|0
1640238730000|2021-12-23 05:52:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1640238740000|2021-12-23 05:52:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|7
1640238750000|2021-12-23 05:52:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1640238760000|2021-12-23 05:52:40|||||||||1
1640238770000|2021-12-23 05:52:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|5
1640238780000|2021-12-23 05:53:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1640238790000|2021-12-23 05:53:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|4
1640238800000|2021-12-23 05:53:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1640238810000|2021-12-23 05:53:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640238840000|2021-12-23 05:54:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640238850000|2021-12-23 05:54:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1640238860000|2021-12-23 05:54:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640238870000|2021-12-23 05:54:30|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|6
1640238880000|2021-12-23 05:54:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1640238890000|2021-12-23 05:54:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1640238900000|2021-12-23 05:55:00|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1640238910000|2021-12-23 05:55:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1640238930000|2021-12-23 05:55:30|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|1
1640238940000|2021-12-23 05:55:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1640238950000|2021-12-23 05:55:50|2229.3|2229|2229|2228.7|2229.3|2229|2229|2228.7|8
1640238960000|2021-12-23 05:56:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640238970000|2021-12-23 05:56:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640239010000|2021-12-23 05:56:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1640239020000|2021-12-23 05:57:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1640239030000|2021-12-23 05:57:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640239050000|2021-12-23 05:57:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640239060000|2021-12-23 05:57:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1640239070000|2021-12-23 05:57:50|||||||||1
1640239090000|2021-12-23 05:58:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640239130000|2021-12-23 05:58:50|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640239140000|2021-12-23 05:59:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1640239150000|2021-12-23 05:59:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1640239160000|2021-12-23 05:59:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|4
1640239170000|2021-12-23 05:59:30|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.8|2228.5|2
1640239180000|2021-12-23 05:59:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1640239190000|2021-12-23 05:59:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|5
1640239200000|2021-12-23 06:00:00|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|7
1640239210000|2021-12-23 06:00:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640239220000|2021-12-23 06:00:20|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|7
1640239230000|2021-12-23 06:00:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640239240000|2021-12-23 06:00:40|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|4
1640239250000|2021-12-23 06:00:50|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|8
1640239260000|2021-12-23 06:01:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.9|2229.6|1
1640239270000|2021-12-23 06:01:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1640239280000|2021-12-23 06:01:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1640239290000|2021-12-23 06:01:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|1
1640239300000|2021-12-23 06:01:40|2230.3|2230|2230.7|2230.4|2230.9|2230.6|2230.3|2230|19
1640239310000|2021-12-23 06:01:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1640239320000|2021-12-23 06:02:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|1
1640239340000|2021-12-23 06:02:20|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|1
1640239350000|2021-12-23 06:02:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1640239360000|2021-12-23 06:02:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.3|2230|5
1640239370000|2021-12-23 06:02:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|0
1640239380000|2021-12-23 06:03:00|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1640239390000|2021-12-23 06:03:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1640239400000|2021-12-23 06:03:20|2230.3|2230|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1640239410000|2021-12-23 06:03:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1640239430000|2021-12-23 06:03:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1640239440000|2021-12-23 06:04:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1640239450000|2021-12-23 06:04:10|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1640239460000|2021-12-23 06:04:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1640239470000|2021-12-23 06:04:30|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|0
1640239480000|2021-12-23 06:04:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|0
1640239490000|2021-12-23 06:04:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|4
1640239500000|2021-12-23 06:05:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1640239510000|2021-12-23 06:05:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|3
1640239520000|2021-12-23 06:05:20|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1640239530000|2021-12-23 06:05:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1640239540000|2021-12-23 06:05:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|2
1640239550000|2021-12-23 06:05:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|3
1640239560000|2021-12-23 06:06:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1640239600000|2021-12-23 06:06:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1640239610000|2021-12-23 06:06:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1640239640000|2021-12-23 06:07:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1640239650000|2021-12-23 06:07:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1640239660000|2021-12-23 06:07:40|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|4
1640239670000|2021-12-23 06:07:50|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|1
1640239680000|2021-12-23 06:08:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|2
1640239690000|2021-12-23 06:08:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|5
1640239700000|2021-12-23 06:08:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1640239710000|2021-12-23 06:08:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1640239720000|2021-12-23 06:08:40|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|9
1640239740000|2021-12-23 06:09:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1640239760000|2021-12-23 06:09:20|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|0
1640239770000|2021-12-23 06:09:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1640239790000|2021-12-23 06:09:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1640239800000|2021-12-23 06:10:00|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1640239820000|2021-12-23 06:10:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|3
1640239830000|2021-12-23 06:10:30|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|3
1640239840000|2021-12-23 06:10:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640239850000|2021-12-23 06:10:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1640239860000|2021-12-23 06:11:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640239870000|2021-12-23 06:11:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640239880000|2021-12-23 06:11:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1640239900000|2021-12-23 06:11:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1640239920000|2021-12-23 06:12:00|||||||||1
1640239930000|2021-12-23 06:12:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640239940000|2021-12-23 06:12:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1640239950000|2021-12-23 06:12:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1640239970000|2021-12-23 06:12:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1640239990000|2021-12-23 06:13:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1640240000000|2021-12-23 06:13:20|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|4
1640240010000|2021-12-23 06:13:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640240040000|2021-12-23 06:14:00|2229|2228.7|2229|2228.7|2229|2228.7|2228.8|2228.5|2
1640240050000|2021-12-23 06:14:10|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1640240060000|2021-12-23 06:14:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1640240070000|2021-12-23 06:14:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1640240090000|2021-12-23 06:14:50|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|2
1640240100000|2021-12-23 06:15:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1640240110000|2021-12-23 06:15:10|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|3
1640240120000|2021-12-23 06:15:20|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1640240130000|2021-12-23 06:15:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1640240140000|2021-12-23 06:15:40|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|1
1640240160000|2021-12-23 06:16:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1640240170000|2021-12-23 06:16:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1640240180000|2021-12-23 06:16:20|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|1
1640240210000|2021-12-23 06:16:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640240220000|2021-12-23 06:17:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1640240260000|2021-12-23 06:17:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1640240270000|2021-12-23 06:17:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1640240280000|2021-12-23 06:18:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1640240290000|2021-12-23 06:18:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640240300000|2021-12-23 06:18:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640240310000|2021-12-23 06:18:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640240320000|2021-12-23 06:18:40|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1640240330000|2021-12-23 06:18:50|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.9|2228.6|5
1640240340000|2021-12-23 06:19:00|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1640240360000|2021-12-23 06:19:20|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|0
1640240380000|2021-12-23 06:19:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1640240390000|2021-12-23 06:19:50|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|7
1640240400000|2021-12-23 06:20:00|2228.1|2227.8|2228|2227.7|2228.2|2227.9|2228|2227.7|2
1640240410000|2021-12-23 06:20:10|2228.1|2227.8|2228.3|2228|2228.3|2228|2228|2227.7|1
1640240420000|2021-12-23 06:20:20|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|2
1640240430000|2021-12-23 06:20:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|0
1640240440000|2021-12-23 06:20:40|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|0
1640240450000|2021-12-23 06:20:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.6|2228.3|0
1640240460000|2021-12-23 06:21:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1640240470000|2021-12-23 06:21:10|2228.7|2228.4|2228.3|2228|2228.8|2228.5|2228.3|2228|2
1640240480000|2021-12-23 06:21:20|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2228.1|2227.8|4
1640240490000|2021-12-23 06:21:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1640240500000|2021-12-23 06:21:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|1
1640240510000|2021-12-23 06:21:50|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640240520000|2021-12-23 06:22:00|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|0
1640240530000|2021-12-23 06:22:10|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|0
1640240540000|2021-12-23 06:22:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1640240550000|2021-12-23 06:22:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1640240560000|2021-12-23 06:22:40|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1640240570000|2021-12-23 06:22:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1640240580000|2021-12-23 06:23:00|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|0
1640240590000|2021-12-23 06:23:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|2
1640240600000|2021-12-23 06:23:20|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1640240610000|2021-12-23 06:23:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1640240620000|2021-12-23 06:23:40|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1640240630000|2021-12-23 06:23:50|2228.7|2228.4|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|1
1640240650000|2021-12-23 06:24:10|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.3|2228|9
1640240660000|2021-12-23 06:24:20|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|0
1640240670000|2021-12-23 06:24:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1640240690000|2021-12-23 06:24:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|0
1640240720000|2021-12-23 06:25:20|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|3
1640240730000|2021-12-23 06:25:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1640240760000|2021-12-23 06:26:00|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|1
1640240770000|2021-12-23 06:26:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1640240780000|2021-12-23 06:26:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1640240790000|2021-12-23 06:26:30|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|1
1640240800000|2021-12-23 06:26:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1640240810000|2021-12-23 06:26:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1640240820000|2021-12-23 06:27:00|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1640240830000|2021-12-23 06:27:10|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|0
1640240840000|2021-12-23 06:27:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|7
1640240850000|2021-12-23 06:27:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1640240860000|2021-12-23 06:27:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1640240880000|2021-12-23 06:28:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1640240890000|2021-12-23 06:28:10|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|1
1640240900000|2021-12-23 06:28:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640240910000|2021-12-23 06:28:30|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|1
1640240920000|2021-12-23 06:28:40|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|1
1640240930000|2021-12-23 06:28:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|4
1640240940000|2021-12-23 06:29:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1640240950000|2021-12-23 06:29:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1640240960000|2021-12-23 06:29:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640240970000|2021-12-23 06:29:30|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1640240980000|2021-12-23 06:29:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640240990000|2021-12-23 06:29:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640241000000|2021-12-23 06:30:00|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1640241010000|2021-12-23 06:30:10|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241020000|2021-12-23 06:30:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640241030000|2021-12-23 06:30:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640241040000|2021-12-23 06:30:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1640241050000|2021-12-23 06:30:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1640241060000|2021-12-23 06:31:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|6
1640241080000|2021-12-23 06:31:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1640241090000|2021-12-23 06:31:30|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|0
1640241100000|2021-12-23 06:31:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1640241130000|2021-12-23 06:32:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|2
1640241140000|2021-12-23 06:32:20|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640241160000|2021-12-23 06:32:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1640241180000|2021-12-23 06:33:00|2229|2228.7|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1640241200000|2021-12-23 06:33:20|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1640241210000|2021-12-23 06:33:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640241220000|2021-12-23 06:33:40|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1640241230000|2021-12-23 06:33:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1640241240000|2021-12-23 06:34:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|11
1640241260000|2021-12-23 06:34:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1640241270000|2021-12-23 06:34:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1640241280000|2021-12-23 06:34:40|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.8|2228.5|1
1640241290000|2021-12-23 06:34:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1640241300000|2021-12-23 06:35:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640241310000|2021-12-23 06:35:10|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640241320000|2021-12-23 06:35:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|3
1640241340000|2021-12-23 06:35:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241350000|2021-12-23 06:35:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241360000|2021-12-23 06:36:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241370000|2021-12-23 06:36:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|1
1640241380000|2021-12-23 06:36:20|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1640241390000|2021-12-23 06:36:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|1
1640241430000|2021-12-23 06:37:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1640241450000|2021-12-23 06:37:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1640241460000|2021-12-23 06:37:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640241470000|2021-12-23 06:37:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640241480000|2021-12-23 06:38:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1640241490000|2021-12-23 06:38:10|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1640241520000|2021-12-23 06:38:40|2228.6|2228.3|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|4
1640241530000|2021-12-23 06:38:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1640241540000|2021-12-23 06:39:00|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.7|2228.4|0
1640241580000|2021-12-23 06:39:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1640241610000|2021-12-23 06:40:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1640241650000|2021-12-23 06:40:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640241660000|2021-12-23 06:41:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1640241670000|2021-12-23 06:41:10|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1640241680000|2021-12-23 06:41:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1640241690000|2021-12-23 06:41:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|0
1640241700000|2021-12-23 06:41:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|2
1640241720000|2021-12-23 06:42:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1640241730000|2021-12-23 06:42:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1640241750000|2021-12-23 06:42:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1640241770000|2021-12-23 06:42:50|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1640241780000|2021-12-23 06:43:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|3
1640241790000|2021-12-23 06:43:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1640241800000|2021-12-23 06:43:20|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|1
1640241810000|2021-12-23 06:43:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241820000|2021-12-23 06:43:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241830000|2021-12-23 06:43:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241840000|2021-12-23 06:44:00|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1640241850000|2021-12-23 06:44:10|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|0
1640241860000|2021-12-23 06:44:20|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640241870000|2021-12-23 06:44:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640241880000|2021-12-23 06:44:40|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241890000|2021-12-23 06:44:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640241900000|2021-12-23 06:45:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640241910000|2021-12-23 06:45:10|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1640241920000|2021-12-23 06:45:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|0
1640241950000|2021-12-23 06:45:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|1
1640241960000|2021-12-23 06:46:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640241970000|2021-12-23 06:46:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640241990000|2021-12-23 06:46:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1640242000000|2021-12-23 06:46:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1640242020000|2021-12-23 06:47:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1640242030000|2021-12-23 06:47:10|2229.3|2229|2229.1|2228.8|2229.3|2229|2229.1|2228.8|2
1640242040000|2021-12-23 06:47:20|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640242050000|2021-12-23 06:47:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640242060000|2021-12-23 06:47:40|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|0
1640242070000|2021-12-23 06:47:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1640242080000|2021-12-23 06:48:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640242090000|2021-12-23 06:48:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1640242100000|2021-12-23 06:48:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640242110000|2021-12-23 06:48:30|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|0
1640242120000|2021-12-23 06:48:40|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1640242130000|2021-12-23 06:48:50|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640242140000|2021-12-23 06:49:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1640242150000|2021-12-23 06:49:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640242160000|2021-12-23 06:49:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1640242170000|2021-12-23 06:49:30|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|0
1640242180000|2021-12-23 06:49:40|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|0
1640242190000|2021-12-23 06:49:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640242200000|2021-12-23 06:50:00|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|0
1640242240000|2021-12-23 06:50:40|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1640242260000|2021-12-23 06:51:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640242290000|2021-12-23 06:51:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1640242300000|2021-12-23 06:51:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640242310000|2021-12-23 06:51:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|0
1640242330000|2021-12-23 06:52:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640242370000|2021-12-23 06:52:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640242380000|2021-12-23 06:53:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640242390000|2021-12-23 06:53:10|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640242400000|2021-12-23 06:53:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640242410000|2021-12-23 06:53:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1640242420000|2021-12-23 06:53:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1640242430000|2021-12-23 06:53:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1640242440000|2021-12-23 06:54:00|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640242460000|2021-12-23 06:54:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640242480000|2021-12-23 06:54:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640242490000|2021-12-23 06:54:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1640242500000|2021-12-23 06:55:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640242510000|2021-12-23 06:55:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1640242520000|2021-12-23 06:55:20|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640242530000|2021-12-23 06:55:30|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1640242540000|2021-12-23 06:55:40|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|1
1640242550000|2021-12-23 06:55:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640242560000|2021-12-23 06:56:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640242570000|2021-12-23 06:56:10|||||||||1
1640242580000|2021-12-23 06:56:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1640242600000|2021-12-23 06:56:40|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1640242610000|2021-12-23 06:56:50|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640242620000|2021-12-23 06:57:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640242630000|2021-12-23 06:57:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1640242640000|2021-12-23 06:57:20|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|0
1640242650000|2021-12-23 06:57:30|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640242660000|2021-12-23 06:57:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|0
1640242670000|2021-12-23 06:57:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1640242680000|2021-12-23 06:58:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640242690000|2021-12-23 06:58:10|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|0
1640242700000|2021-12-23 06:58:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1640242710000|2021-12-23 06:58:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|0
1640242720000|2021-12-23 06:58:40|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1640242730000|2021-12-23 06:58:50|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|2
1640242740000|2021-12-23 06:59:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640242750000|2021-12-23 06:59:10|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1640242770000|2021-12-23 06:59:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640242780000|2021-12-23 06:59:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|3
1640242790000|2021-12-23 06:59:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1640242800000|2021-12-23 07:00:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|2
1640242810000|2021-12-23 07:00:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1640242820000|2021-12-23 07:00:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1640242830000|2021-12-23 07:00:30|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|7
1640242840000|2021-12-23 07:00:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|2
1640242850000|2021-12-23 07:00:50|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|0
1640242860000|2021-12-23 07:01:00|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1640242870000|2021-12-23 07:01:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1640242880000|2021-12-23 07:01:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1640242890000|2021-12-23 07:01:30|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|3
1640242900000|2021-12-23 07:01:40|2229.6|2229.3|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|1
1640242910000|2021-12-23 07:01:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1640242920000|2021-12-23 07:02:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2
1640242930000|2021-12-23 07:02:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1640242940000|2021-12-23 07:02:20|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|1
1640242950000|2021-12-23 07:02:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1640242960000|2021-12-23 07:02:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1640242970000|2021-12-23 07:02:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640242980000|2021-12-23 07:03:00|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640242990000|2021-12-23 07:03:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640243000000|2021-12-23 07:03:20|||||||||1
1640243020000|2021-12-23 07:03:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1640243030000|2021-12-23 07:03:50|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|1
1640243040000|2021-12-23 07:04:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1640243050000|2021-12-23 07:04:10|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1640243060000|2021-12-23 07:04:20|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1640243070000|2021-12-23 07:04:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640243080000|2021-12-23 07:04:40|2229.5|2229.2|2229.3|2229|2229.7|2229.4|2229.3|2229|8
1640243090000|2021-12-23 07:04:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640243100000|2021-12-23 07:05:00|2229.1|2228.8|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|11
1640243110000|2021-12-23 07:05:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1640243120000|2021-12-23 07:05:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1640243130000|2021-12-23 07:05:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640243140000|2021-12-23 07:05:40|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1640243150000|2021-12-23 07:05:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1640243160000|2021-12-23 07:06:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|2
1640243170000|2021-12-23 07:06:10|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1640243180000|2021-12-23 07:06:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1640243190000|2021-12-23 07:06:30|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|1
1640243200000|2021-12-23 07:06:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640243210000|2021-12-23 07:06:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640243220000|2021-12-23 07:07:00|||||||||1
1640243240000|2021-12-23 07:07:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640243260000|2021-12-23 07:07:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1640243270000|2021-12-23 07:07:50|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|0
1640243280000|2021-12-23 07:08:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640243290000|2021-12-23 07:08:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640243310000|2021-12-23 07:08:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640243330000|2021-12-23 07:08:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1640243360000|2021-12-23 07:09:20|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|3
1640243370000|2021-12-23 07:09:30|||||||||1
1640243380000|2021-12-23 07:09:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1640243390000|2021-12-23 07:09:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1640243400000|2021-12-23 07:10:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1640243410000|2021-12-23 07:10:10|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|0
1640243420000|2021-12-23 07:10:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|2
1640243430000|2021-12-23 07:10:30|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|4
1640243440000|2021-12-23 07:10:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1640243450000|2021-12-23 07:10:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1640243460000|2021-12-23 07:11:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640243480000|2021-12-23 07:11:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640243490000|2021-12-23 07:11:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640243500000|2021-12-23 07:11:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1640243510000|2021-12-23 07:11:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.3|2229|0
1640243520000|2021-12-23 07:12:00|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640243530000|2021-12-23 07:12:10|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640243540000|2021-12-23 07:12:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1640243550000|2021-12-23 07:12:30|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|0
1640243560000|2021-12-23 07:12:40|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1640243580000|2021-12-23 07:13:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1640243590000|2021-12-23 07:13:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640243610000|2021-12-23 07:13:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1640243620000|2021-12-23 07:13:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640243630000|2021-12-23 07:13:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1640243640000|2021-12-23 07:14:00|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640243650000|2021-12-23 07:14:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1640243660000|2021-12-23 07:14:20|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|1
1640243670000|2021-12-23 07:14:30|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1640243680000|2021-12-23 07:14:40|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1640243700000|2021-12-23 07:15:00|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229|2228.7|6
1640243710000|2021-12-23 07:15:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640243750000|2021-12-23 07:15:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1640243760000|2021-12-23 07:16:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|8
1640243770000|2021-12-23 07:16:10|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640243780000|2021-12-23 07:16:20|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.7|2228.4|4
1640243800000|2021-12-23 07:16:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1640243840000|2021-12-23 07:17:20|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640243850000|2021-12-23 07:17:30|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|1
1640243860000|2021-12-23 07:17:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1640243870000|2021-12-23 07:17:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|4
1640243880000|2021-12-23 07:18:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640243890000|2021-12-23 07:18:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1640243910000|2021-12-23 07:18:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640243920000|2021-12-23 07:18:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640243930000|2021-12-23 07:18:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1640243940000|2021-12-23 07:19:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1640243950000|2021-12-23 07:19:10|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640243960000|2021-12-23 07:19:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|0
1640243970000|2021-12-23 07:19:30|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1640244000000|2021-12-23 07:20:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|2
1640244020000|2021-12-23 07:20:20|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|5
1640244030000|2021-12-23 07:20:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1640244040000|2021-12-23 07:20:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1640244050000|2021-12-23 07:20:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1640244060000|2021-12-23 07:21:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1640244080000|2021-12-23 07:21:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1640244090000|2021-12-23 07:21:30|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|3
1640244100000|2021-12-23 07:21:40|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1640244110000|2021-12-23 07:21:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1640244120000|2021-12-23 07:22:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1640244130000|2021-12-23 07:22:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1640244140000|2021-12-23 07:22:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1640244170000|2021-12-23 07:22:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1640244180000|2021-12-23 07:23:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1640244230000|2021-12-23 07:23:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|0
1640244240000|2021-12-23 07:24:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640244270000|2021-12-23 07:24:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1640244280000|2021-12-23 07:24:40|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|0
1640244290000|2021-12-23 07:24:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1640244300000|2021-12-23 07:25:00|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1640244310000|2021-12-23 07:25:10|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|0
1640244320000|2021-12-23 07:25:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|3
1640244330000|2021-12-23 07:25:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1640244340000|2021-12-23 07:25:40|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|9
1640244350000|2021-12-23 07:25:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1640244360000|2021-12-23 07:26:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1640244380000|2021-12-23 07:26:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1640244390000|2021-12-23 07:26:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1640244400000|2021-12-23 07:26:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1640244410000|2021-12-23 07:26:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|4
1640244420000|2021-12-23 07:27:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1640244430000|2021-12-23 07:27:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1640244440000|2021-12-23 07:27:20|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1640244450000|2021-12-23 07:27:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1640244460000|2021-12-23 07:27:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|6
1640244470000|2021-12-23 07:27:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|3
1640244480000|2021-12-23 07:28:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|1
1640244490000|2021-12-23 07:28:10|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1640244500000|2021-12-23 07:28:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1640244510000|2021-12-23 07:28:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|0
1640244520000|2021-12-23 07:28:40|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|7
1640244530000|2021-12-23 07:28:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|5
1640244540000|2021-12-23 07:29:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1640244550000|2021-12-23 07:29:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1640244560000|2021-12-23 07:29:20|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1640244580000|2021-12-23 07:29:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1640244590000|2021-12-23 07:29:50|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1640244600000|2021-12-23 07:30:00|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|7
1640244610000|2021-12-23 07:30:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1640244620000|2021-12-23 07:30:20|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|6
1640244650000|2021-12-23 07:30:50|||||||||3
1640244660000|2021-12-23 07:31:00|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.3|2229|10
1640244670000|2021-12-23 07:31:10|||||||||1
1640244680000|2021-12-23 07:31:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|6
1640244690000|2021-12-23 07:31:30|||||||||1
1640244700000|2021-12-23 07:31:40|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|9
1640244710000|2021-12-23 07:31:50|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|17
1640244720000|2021-12-23 07:32:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|17
1640244740000|2021-12-23 07:32:20|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1640244750000|2021-12-23 07:32:30|||||||||4
1640244760000|2021-12-23 07:32:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1640244770000|2021-12-23 07:32:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1640244780000|2021-12-23 07:33:00|2230.2|2229.9|2230.1|2229.8|2230.3|2230|2230.1|2229.8|0
1640244790000|2021-12-23 07:33:10|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1640244800000|2021-12-23 07:33:20|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|20
1640244810000|2021-12-23 07:33:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1640244820000|2021-12-23 07:33:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|6
1640244830000|2021-12-23 07:33:50|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|15
1640244840000|2021-12-23 07:34:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1640244850000|2021-12-23 07:34:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1640244880000|2021-12-23 07:34:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1640244890000|2021-12-23 07:34:50|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1640244900000|2021-12-23 07:35:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|23
1640244910000|2021-12-23 07:35:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1640244920000|2021-12-23 07:35:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1640244930000|2021-12-23 07:35:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|3
1640244940000|2021-12-23 07:35:40|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|9
1640244950000|2021-12-23 07:35:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|2
1640244960000|2021-12-23 07:36:00|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|11
1640244970000|2021-12-23 07:36:10|||||||||7
1640244980000|2021-12-23 07:36:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|7
1640244990000|2021-12-23 07:36:30|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|14
1640245000000|2021-12-23 07:36:40|||||||||1
1640245010000|2021-12-23 07:36:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|5
1640245020000|2021-12-23 07:37:00|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|7
1640245030000|2021-12-23 07:37:10|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|9
1640245040000|2021-12-23 07:37:20|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|12
1640245050000|2021-12-23 07:37:30|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|3
1640245060000|2021-12-23 07:37:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|4
1640245070000|2021-12-23 07:37:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1640245080000|2021-12-23 07:38:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1640245090000|2021-12-23 07:38:10|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|4
1640245100000|2021-12-23 07:38:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1640245110000|2021-12-23 07:38:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1640245120000|2021-12-23 07:38:40|||||||||1
1640245130000|2021-12-23 07:38:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1640245140000|2021-12-23 07:39:00|||||||||1
1640245150000|2021-12-23 07:39:10|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|1
1640245160000|2021-12-23 07:39:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|5
1640245170000|2021-12-23 07:39:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|2
1640245180000|2021-12-23 07:39:40|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|2
1640245190000|2021-12-23 07:39:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1640245200000|2021-12-23 07:40:00|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.3|2231|6
1640245210000|2021-12-23 07:40:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1640245220000|2021-12-23 07:40:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|7
1640245240000|2021-12-23 07:40:40|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|10
1640245250000|2021-12-23 07:40:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.3|2231|1
1640245260000|2021-12-23 07:41:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1640245270000|2021-12-23 07:41:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1640245280000|2021-12-23 07:41:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1640245290000|2021-12-23 07:41:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|2
1640245300000|2021-12-23 07:41:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1640245310000|2021-12-23 07:41:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1640245320000|2021-12-23 07:42:00|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1640245330000|2021-12-23 07:42:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1640245340000|2021-12-23 07:42:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|3
1640245350000|2021-12-23 07:42:30|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|3
1640245360000|2021-12-23 07:42:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|9
1640245370000|2021-12-23 07:42:50|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|6
1640245380000|2021-12-23 07:43:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1640245390000|2021-12-23 07:43:10|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|0
1640245400000|2021-12-23 07:43:20|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231|2230.7|0
1640245410000|2021-12-23 07:43:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1640245440000|2021-12-23 07:44:00|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|4
1640245450000|2021-12-23 07:44:10|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.3|2231|8
1640245460000|2021-12-23 07:44:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1640245470000|2021-12-23 07:44:30|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|1
1640245480000|2021-12-23 07:44:40|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|1
1640245490000|2021-12-23 07:44:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|1
1640245500000|2021-12-23 07:45:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|2
1640245510000|2021-12-23 07:45:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|3
1640245520000|2021-12-23 07:45:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1640245530000|2021-12-23 07:45:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1640245540000|2021-12-23 07:45:40|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|5
1640245550000|2021-12-23 07:45:50|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1640245560000|2021-12-23 07:46:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1640245570000|2021-12-23 07:46:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1640245580000|2021-12-23 07:46:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1640245590000|2021-12-23 07:46:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1640245600000|2021-12-23 07:46:40|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.3|2231|5
1640245610000|2021-12-23 07:46:50|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1640245620000|2021-12-23 07:47:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1640245630000|2021-12-23 07:47:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1640245640000|2021-12-23 07:47:20|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1640245650000|2021-12-23 07:47:30|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|5
1640245660000|2021-12-23 07:47:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|1
1640245670000|2021-12-23 07:47:50|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|7
1640245680000|2021-12-23 07:48:00|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|1
1640245690000|2021-12-23 07:48:10|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|0
1640245700000|2021-12-23 07:48:20|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1640245710000|2021-12-23 07:48:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1640245720000|2021-12-23 07:48:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|2
1640245730000|2021-12-23 07:48:50|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|1
1640245740000|2021-12-23 07:49:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|1
1640245750000|2021-12-23 07:49:10|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|6
1640245760000|2021-12-23 07:49:20|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|1
1640245770000|2021-12-23 07:49:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|0
1640245780000|2021-12-23 07:49:40|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1640245790000|2021-12-23 07:49:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1640245800000|2021-12-23 07:50:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|6
1640245810000|2021-12-23 07:50:10|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1640245820000|2021-12-23 07:50:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1640245830000|2021-12-23 07:50:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1640245840000|2021-12-23 07:50:40|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1640245850000|2021-12-23 07:50:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1640245860000|2021-12-23 07:51:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|3
1640245870000|2021-12-23 07:51:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|0
1640245880000|2021-12-23 07:51:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231|2230.7|0
1640245890000|2021-12-23 07:51:30|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1640245900000|2021-12-23 07:51:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1640245910000|2021-12-23 07:51:50|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1640245940000|2021-12-23 07:52:20|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1640245950000|2021-12-23 07:52:30|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|1
1640245960000|2021-12-23 07:52:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1640245970000|2021-12-23 07:52:50|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1640245980000|2021-12-23 07:53:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1640245990000|2021-12-23 07:53:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1640246020000|2021-12-23 07:53:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1640246060000|2021-12-23 07:54:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1640246070000|2021-12-23 07:54:30|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1640246080000|2021-12-23 07:54:40|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|4
1640246100000|2021-12-23 07:55:00|||||||||1
1640246110000|2021-12-23 07:55:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|1
1640246120000|2021-12-23 07:55:20|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1640246130000|2021-12-23 07:55:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1640246140000|2021-12-23 07:55:40|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1640246150000|2021-12-23 07:55:50|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2230.9|2230.6|5
1640246160000|2021-12-23 07:56:00|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1640246180000|2021-12-23 07:56:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1640246190000|2021-12-23 07:56:30|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1640246200000|2021-12-23 07:56:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1640246210000|2021-12-23 07:56:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|0
1640246220000|2021-12-23 07:57:00|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1640246230000|2021-12-23 07:57:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|1
1640246240000|2021-12-23 07:57:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1640246250000|2021-12-23 07:57:30|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1640246260000|2021-12-23 07:57:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1640246270000|2021-12-23 07:57:50|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|3
1640246280000|2021-12-23 07:58:00|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|0
1640246290000|2021-12-23 07:58:10|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|3
1640246300000|2021-12-23 07:58:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1640246310000|2021-12-23 07:58:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1640246320000|2021-12-23 07:58:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1640246330000|2021-12-23 07:58:50|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|3
1640246340000|2021-12-23 07:59:00|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|0
1640246360000|2021-12-23 07:59:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1640246370000|2021-12-23 07:59:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|7
1640246380000|2021-12-23 07:59:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1640246390000|2021-12-23 07:59:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|6
1640246400000|2021-12-23 08:00:00|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|21
1640246410000|2021-12-23 08:00:10|2231.1|2230.8|2230.7|2230.4|2231.5|2231.2|2230.6|2230.3|15
1640246420000|2021-12-23 08:00:20|2230.6|2230.3|2231.3|2231|2231.3|2231|2230.4|2230.1|8
1640246430000|2021-12-23 08:00:30|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|6
1640246440000|2021-12-23 08:00:40|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|6
1640246450000|2021-12-23 08:00:50|2230.8|2230.5|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|17
1640246460000|2021-12-23 08:01:00|2231.6|2231.3|2231.3|2231|2231.8|2231.5|2231.2|2230.9|12
1640246470000|2021-12-23 08:01:10|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|2
1640246480000|2021-12-23 08:01:20|2231|2230.7|2231|2230.7|2231.3|2231|2230.9|2230.6|4
1640246490000|2021-12-23 08:01:30|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|8
1640246500000|2021-12-23 08:01:40|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|4
1640246510000|2021-12-23 08:01:50|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.7|2230.4|0
1640246520000|2021-12-23 08:02:00|2230.8|2230.5|2231.7|2231.4|2231.8|2231.5|2230.8|2230.5|3
1640246530000|2021-12-23 08:02:10|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|4
1640246540000|2021-12-23 08:02:20|2231.4|2231.1|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|9
1640246550000|2021-12-23 08:02:30|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|2
1640246560000|2021-12-23 08:02:40|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.5|2231.2|1
1640246570000|2021-12-23 08:02:50|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|4
1640246580000|2021-12-23 08:03:00|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|9
1640246590000|2021-12-23 08:03:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|6
1640246600000|2021-12-23 08:03:20|2231.3|2231|2231.2|2230.9|2231.5|2231.2|2231|2230.7|2
1640246610000|2021-12-23 08:03:30|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|1
1640246620000|2021-12-23 08:03:40|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231.2|2230.9|8
1640246630000|2021-12-23 08:03:50|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.3|2231|2
1640246640000|2021-12-23 08:04:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.1|2230.8|2
1640246650000|2021-12-23 08:04:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.1|2230.8|0
1640246660000|2021-12-23 08:04:20|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2231.2|2230.9|0
1640246670000|2021-12-23 08:04:30|2231.4|2231.1|2230.9|2230.6|2231.4|2231.1|2230.9|2230.6|2
1640246680000|2021-12-23 08:04:40|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|2
1640246690000|2021-12-23 08:04:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1640246700000|2021-12-23 08:05:00|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|1
1640246710000|2021-12-23 08:05:10|2230.8|2230.5|2231.1|2230.8|2231.2|2230.9|2230.8|2230.5|6
1640246720000|2021-12-23 08:05:20|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.6|2230.3|2
1640246730000|2021-12-23 08:05:30|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|0
1640246740000|2021-12-23 08:05:40|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|5
1640246750000|2021-12-23 08:05:50|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|8
1640246760000|2021-12-23 08:06:00|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|1
1640246770000|2021-12-23 08:06:10|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1640246780000|2021-12-23 08:06:20|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|1
1640246790000|2021-12-23 08:06:30|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|11
1640246800000|2021-12-23 08:06:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|1
1640246810000|2021-12-23 08:06:50|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|6
1640246820000|2021-12-23 08:07:00|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|0
1640246830000|2021-12-23 08:07:10|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1640246840000|2021-12-23 08:07:20|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|3
1640246850000|2021-12-23 08:07:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1640246860000|2021-12-23 08:07:40|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.7|2229.4|1
1640246870000|2021-12-23 08:07:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1640246880000|2021-12-23 08:08:00|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|3
1640246890000|2021-12-23 08:08:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|2
1640246900000|2021-12-23 08:08:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1640246910000|2021-12-23 08:08:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|7
1640246920000|2021-12-23 08:08:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1640246930000|2021-12-23 08:08:50|2230.3|2230|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|5
1640246940000|2021-12-23 08:09:00|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1640246950000|2021-12-23 08:09:10|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1640246960000|2021-12-23 08:09:20|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|4
1640246970000|2021-12-23 08:09:30|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|2
1640246980000|2021-12-23 08:09:40|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|3
1640246990000|2021-12-23 08:09:50|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|2
1640247000000|2021-12-23 08:10:00|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|25
1640247010000|2021-12-23 08:10:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1640247020000|2021-12-23 08:10:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|7
1640247030000|2021-12-23 08:10:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|0
1640247040000|2021-12-23 08:10:40|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|5
1640247050000|2021-12-23 08:10:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|1
1640247060000|2021-12-23 08:11:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.7|2229.4|3
1640247070000|2021-12-23 08:11:10|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1640247080000|2021-12-23 08:11:20|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|1
1640247090000|2021-12-23 08:11:30|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|2
1640247100000|2021-12-23 08:11:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1640247110000|2021-12-23 08:11:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1640247120000|2021-12-23 08:12:00|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|2
1640247130000|2021-12-23 08:12:10|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|11
1640247140000|2021-12-23 08:12:20|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|2
1640247150000|2021-12-23 08:12:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1640247160000|2021-12-23 08:12:40|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|9
1640247170000|2021-12-23 08:12:50|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|0
1640247180000|2021-12-23 08:13:00|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|4
1640247190000|2021-12-23 08:13:10|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1640247200000|2021-12-23 08:13:20|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1640247210000|2021-12-23 08:13:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|2
1640247220000|2021-12-23 08:13:40|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|5
1640247230000|2021-12-23 08:13:50|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.6|2228.3|2
1640247240000|2021-12-23 08:14:00|2228.6|2228.3|2228.1|2227.8|2228.6|2228.3|2228.1|2227.8|15
1640247250000|2021-12-23 08:14:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228|2227.7|3
1640247260000|2021-12-23 08:14:20|2228.2|2227.9|2228.4|2228.1|2228.6|2228.3|2228.2|2227.9|6
1640247270000|2021-12-23 08:14:30|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.3|2228|2
1640247280000|2021-12-23 08:14:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.3|2228|8
1640247290000|2021-12-23 08:14:50|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|4
1640247300000|2021-12-23 08:15:00|2228.8|2228.5|2229|2228.7|2229.1|2228.8|2228.8|2228.5|11
1640247310000|2021-12-23 08:15:10|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|1
1640247320000|2021-12-23 08:15:20|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|7
1640247330000|2021-12-23 08:15:30|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|3
1640247340000|2021-12-23 08:15:40|2229|2228.7|2229.3|2229|2229.3|2229|2228.9|2228.6|12
1640247350000|2021-12-23 08:15:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1640247360000|2021-12-23 08:16:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.2|2228.9|11
1640247370000|2021-12-23 08:16:10|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|6
1640247380000|2021-12-23 08:16:20|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.7|2229.4|3
1640247390000|2021-12-23 08:16:30|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|2
1640247400000|2021-12-23 08:16:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1640247410000|2021-12-23 08:16:50|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.6|2229.3|5
1640247420000|2021-12-23 08:17:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|8
1640247430000|2021-12-23 08:17:10|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|4
1640247440000|2021-12-23 08:17:20|2230|2229.7|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|10
1640247450000|2021-12-23 08:17:30|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|0
1640247460000|2021-12-23 08:17:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|0
1640247470000|2021-12-23 08:17:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1640247480000|2021-12-23 08:18:00|2229.7|2229.4|2229.4|2229.1|2229.9|2229.6|2229.3|2229|5
1640247490000|2021-12-23 08:18:10|2229.3|2229|2229.5|2229.2|2229.5|2229.2|2229.3|2229|1
1640247500000|2021-12-23 08:18:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|2
1640247510000|2021-12-23 08:18:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.3|2229|1
1640247520000|2021-12-23 08:18:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.3|2229|2
1640247530000|2021-12-23 08:18:50|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|1
1640247540000|2021-12-23 08:19:00|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1640247550000|2021-12-23 08:19:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1640247560000|2021-12-23 08:19:20|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|2
1640247570000|2021-12-23 08:19:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|1
1640247580000|2021-12-23 08:19:40|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|9
1640247590000|2021-12-23 08:19:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|7
1640247600000|2021-12-23 08:20:00|2228.5|2228.2|2228.2|2227.9|2228.5|2228.2|2228.2|2227.9|0
1640247610000|2021-12-23 08:20:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|3
1640247620000|2021-12-23 08:20:20|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|4
1640247630000|2021-12-23 08:20:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1640247640000|2021-12-23 08:20:40|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|1
1640247650000|2021-12-23 08:20:50|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.2|2227.9|0
1640247660000|2021-12-23 08:21:00|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|6
1640247670000|2021-12-23 08:21:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|5
1640247680000|2021-12-23 08:21:20|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640247690000|2021-12-23 08:21:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|0
1640247700000|2021-12-23 08:21:40|2228.6|2228.3|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|8
1640247710000|2021-12-23 08:21:50|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|1
1640247720000|2021-12-23 08:22:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|6
1640247730000|2021-12-23 08:22:10|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|8
1640247740000|2021-12-23 08:22:20|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|0
1640247750000|2021-12-23 08:22:30|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.7|2228.4|2
1640247760000|2021-12-23 08:22:40|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|5
1640247770000|2021-12-23 08:22:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.9|2228.6|3
1640247780000|2021-12-23 08:23:00|2229.1|2228.8|2229.3|2229|2229.4|2229.1|2229.1|2228.8|1
1640247790000|2021-12-23 08:23:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|1
1640247800000|2021-12-23 08:23:20|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1640247810000|2021-12-23 08:23:30|2229.5|2229.2|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|13
1640247820000|2021-12-23 08:23:40|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1640247830000|2021-12-23 08:23:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|0
1640247840000|2021-12-23 08:24:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|0
1640247850000|2021-12-23 08:24:10|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.5|2229.2|1
1640247860000|2021-12-23 08:24:20|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|0
1640247870000|2021-12-23 08:24:30|2229.5|2229.2|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|2
1640247880000|2021-12-23 08:24:40|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|1
1640247890000|2021-12-23 08:24:50|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|3
1640247900000|2021-12-23 08:25:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1640247910000|2021-12-23 08:25:10|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1640247920000|2021-12-23 08:25:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1640247930000|2021-12-23 08:25:30|2230|2229.7|2230.2|2229.9|2230.3|2230|2230|2229.7|4
1640247940000|2021-12-23 08:25:40|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1640247950000|2021-12-23 08:25:50|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.8|2229.5|1
1640247960000|2021-12-23 08:26:00|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1640247970000|2021-12-23 08:26:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1640247980000|2021-12-23 08:26:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1640247990000|2021-12-23 08:26:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1640248000000|2021-12-23 08:26:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1640248010000|2021-12-23 08:26:50|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|0
1640248020000|2021-12-23 08:27:00|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|0
1640248030000|2021-12-23 08:27:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1640248040000|2021-12-23 08:27:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1640248050000|2021-12-23 08:27:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1640248060000|2021-12-23 08:27:40|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|1
1640248090000|2021-12-23 08:28:10|2230.2|2229.9|2230.3|2230|2230.4|2230.1|2230.2|2229.9|6
1640248100000|2021-12-23 08:28:20|2230.4|2230.1|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|7
1640248110000|2021-12-23 08:28:30|2230.3|2230|2230.6|2230.3|2230.7|2230.4|2230.3|2230|2
1640248120000|2021-12-23 08:28:40|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.5|2230.2|0
1640248130000|2021-12-23 08:28:50|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1640248140000|2021-12-23 08:29:00|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|4
1640248150000|2021-12-23 08:29:10|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|0
1640248160000|2021-12-23 08:29:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|2
1640248170000|2021-12-23 08:29:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|1
1640248180000|2021-12-23 08:29:40|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|2
1640248190000|2021-12-23 08:29:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1640248200000|2021-12-23 08:30:00|2230.7|2230.4|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|0
1640248210000|2021-12-23 08:30:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|3
1640248220000|2021-12-23 08:30:20|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|2
1640248230000|2021-12-23 08:30:30|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1640248240000|2021-12-23 08:30:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|7
1640248250000|2021-12-23 08:30:50|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1640248260000|2021-12-23 08:31:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|4
1640248270000|2021-12-23 08:31:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1640248280000|2021-12-23 08:31:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|5
1640248300000|2021-12-23 08:31:40|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.7|2230.4|1
1640248310000|2021-12-23 08:31:50|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|1
1640248320000|2021-12-23 08:32:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1640248330000|2021-12-23 08:32:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1640248340000|2021-12-23 08:32:20|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1640248350000|2021-12-23 08:32:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1640248360000|2021-12-23 08:32:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1640248370000|2021-12-23 08:32:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1640248380000|2021-12-23 08:33:00|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|2
1640248390000|2021-12-23 08:33:10|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|0
1640248400000|2021-12-23 08:33:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|4
1640248410000|2021-12-23 08:33:30|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1640248420000|2021-12-23 08:33:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1640248430000|2021-12-23 08:33:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1640248440000|2021-12-23 08:34:00|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|8
1640248450000|2021-12-23 08:34:10|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1640248460000|2021-12-23 08:34:20|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1640248470000|2021-12-23 08:34:30|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1640248480000|2021-12-23 08:34:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|0
1640248490000|2021-12-23 08:34:50|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|0
1640248500000|2021-12-23 08:35:00|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1640248510000|2021-12-23 08:35:10|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|3
1640248520000|2021-12-23 08:35:20|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|6
1640248530000|2021-12-23 08:35:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.3|2230|5
1640248540000|2021-12-23 08:35:40|2230.3|2230|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|16
1640248550000|2021-12-23 08:35:50|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|8
1640248560000|2021-12-23 08:36:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.8|2229.5|1
1640248570000|2021-12-23 08:36:10|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|1
1640248580000|2021-12-23 08:36:20|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|1
1640248590000|2021-12-23 08:36:30|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|1
1640248600000|2021-12-23 08:36:40|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.5|2229.2|5
1640248610000|2021-12-23 08:36:50|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.2|2228.9|6
1640248620000|2021-12-23 08:37:00|2229.2|2228.9|2229.1|2228.8|2229.3|2229|2229.1|2228.8|1
1640248630000|2021-12-23 08:37:10|2229.2|2228.9|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|1
1640248640000|2021-12-23 08:37:20|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|1
1640248650000|2021-12-23 08:37:30|2228.7|2228.4|2228.5|2228.2|2228.7|2228.4|2228.5|2228.2|3
1640248660000|2021-12-23 08:37:40|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|9
1640248670000|2021-12-23 08:37:50|2228.8|2228.5|2229|2228.7|2229|2228.7|2228.6|2228.3|18
1640248680000|2021-12-23 08:38:00|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.5|2228.2|9
1640248690000|2021-12-23 08:38:10|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.3|2228|4
1640248700000|2021-12-23 08:38:20|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|2
1640248710000|2021-12-23 08:38:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|4
1640248720000|2021-12-23 08:38:40|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|0
1640248730000|2021-12-23 08:38:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|0
1640248740000|2021-12-23 08:39:00|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2228.4|2228.1|4
1640248750000|2021-12-23 08:39:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|21
1640248760000|2021-12-23 08:39:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|2
1640248770000|2021-12-23 08:39:30|2228.3|2228|2228.7|2228.4|2228.8|2228.5|2228.3|2228|21
1640248780000|2021-12-23 08:39:40|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.8|2228.5|4
1640248790000|2021-12-23 08:39:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1640248800000|2021-12-23 08:40:00|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|5
1640248810000|2021-12-23 08:40:10|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|1
1640248820000|2021-12-23 08:40:20|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|1
1640248830000|2021-12-23 08:40:30|2228.8|2228.5|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|0
1640248840000|2021-12-23 08:40:40|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.9|2228.6|6
1640248850000|2021-12-23 08:40:50|2229|2228.7|2229|2228.7|2229|2228.7|2228.9|2228.6|2
1640248860000|2021-12-23 08:41:00|2228.9|2228.6|2228.9|2228.6|2229|2228.7|2228.8|2228.5|2
1640248870000|2021-12-23 08:41:10|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|5
1640248880000|2021-12-23 08:41:20|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2229.1|2228.8|27
1640248890000|2021-12-23 08:41:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|1
1640248900000|2021-12-23 08:41:40|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|0
1640248910000|2021-12-23 08:41:50|2229.5|2229.2|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|3
1640248920000|2021-12-23 08:42:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1640248930000|2021-12-23 08:42:10|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|3
1640248940000|2021-12-23 08:42:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1640248950000|2021-12-23 08:42:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|3
1640248960000|2021-12-23 08:42:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|4
1640248970000|2021-12-23 08:42:50|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.3|2229|3
1640248980000|2021-12-23 08:43:00|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640248990000|2021-12-23 08:43:10|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1640249000000|2021-12-23 08:43:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|0
1640249010000|2021-12-23 08:43:30|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|1
1640249020000|2021-12-23 08:43:40|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1640249030000|2021-12-23 08:43:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|8
1640249040000|2021-12-23 08:44:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|13
1640249050000|2021-12-23 08:44:10|2229.6|2229.3|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|3
1640249060000|2021-12-23 08:44:20|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|1
1640249070000|2021-12-23 08:44:30|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|0
1640249080000|2021-12-23 08:44:40|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|0
1640249090000|2021-12-23 08:44:50|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|0
1640249100000|2021-12-23 08:45:00|2229.4|2229.1|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|2
1640249110000|2021-12-23 08:45:10|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.2|2228.9|4
1640249120000|2021-12-23 08:45:20|2229.5|2229.2|2229.5|2229.2|2229.7|2229.4|2229.4|2229.1|3
1640249130000|2021-12-23 08:45:30|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|1
1640249140000|2021-12-23 08:45:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1640249150000|2021-12-23 08:45:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|1
1640249160000|2021-12-23 08:46:00|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|5
1640249170000|2021-12-23 08:46:10|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2230|2229.7|4
1640249180000|2021-12-23 08:46:20|2230.3|2230|2230.2|2229.9|2230.6|2230.3|2230.2|2229.9|6
1640249190000|2021-12-23 08:46:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|4
1640249200000|2021-12-23 08:46:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1640249210000|2021-12-23 08:46:50|2230.6|2230.3|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|2
1640249230000|2021-12-23 08:47:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|4
1640249240000|2021-12-23 08:47:20|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|2
1640249250000|2021-12-23 08:47:30|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1640249260000|2021-12-23 08:47:40|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|0
1640249270000|2021-12-23 08:47:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1640249280000|2021-12-23 08:48:00|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|0
1640249290000|2021-12-23 08:48:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1640249300000|2021-12-23 08:48:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1640249310000|2021-12-23 08:48:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|2
1640249320000|2021-12-23 08:48:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1640249330000|2021-12-23 08:48:50|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1640249340000|2021-12-23 08:49:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1640249350000|2021-12-23 08:49:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1640249360000|2021-12-23 08:49:20|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|10
1640249370000|2021-12-23 08:49:30|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|2
1640249380000|2021-12-23 08:49:40|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1640249390000|2021-12-23 08:49:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|1
1640249400000|2021-12-23 08:50:00|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|4
1640249410000|2021-12-23 08:50:10|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|2
1640249420000|2021-12-23 08:50:20|2230.7|2230.4|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|5
1640249430000|2021-12-23 08:50:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1640249440000|2021-12-23 08:50:40|2231.1|2230.8|2230.9|2230.6|2231.1|2230.8|2230.9|2230.6|3
1640249450000|2021-12-23 08:50:50|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1640249460000|2021-12-23 08:51:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1640249470000|2021-12-23 08:51:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|4
1640249480000|2021-12-23 08:51:20|2231.2|2230.9|2231|2230.7|2231.2|2230.9|2231|2230.7|0
1640249490000|2021-12-23 08:51:30|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1640249500000|2021-12-23 08:51:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1640249510000|2021-12-23 08:51:50|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1640249520000|2021-12-23 08:52:00|2231.2|2230.9|2231.2|2230.9|2231.4|2231.1|2231.2|2230.9|1
1640249530000|2021-12-23 08:52:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1640249540000|2021-12-23 08:52:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|4
1640249550000|2021-12-23 08:52:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1640249560000|2021-12-23 08:52:40|2231.3|2231|2231.4|2231.1|2231.5|2231.2|2231.3|2231|6
1640249570000|2021-12-23 08:52:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|1
1640249580000|2021-12-23 08:53:00|2231.5|2231.2|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|10
1640249590000|2021-12-23 08:53:10|2232.2|2231.9|2232|2231.7|2232.3|2232|2232|2231.7|0
1640249600000|2021-12-23 08:53:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|3
1640249610000|2021-12-23 08:53:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|4
1640249620000|2021-12-23 08:53:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|5
1640249630000|2021-12-23 08:53:50|2232.4|2232.1|2232.8|2232.5|2233.1|2232.8|2232.4|2232.1|20
1640249640000|2021-12-23 08:54:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|7
1640249650000|2021-12-23 08:54:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|5
1640249660000|2021-12-23 08:54:20|2232.8|2232.5|2233.9|2233.6|2233.9|2233.6|2232.6|2232.3|47
1640249670000|2021-12-23 08:54:30|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.7|2233.4|13
1640249680000|2021-12-23 08:54:40|2233.9|2233.6|2233.3|2233|2233.9|2233.6|2233.3|2233|15
1640249690000|2021-12-23 08:54:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|2
1640249700000|2021-12-23 08:55:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|1
1640249710000|2021-12-23 08:55:10|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|9
1640249720000|2021-12-23 08:55:20|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.3|2233|8
1640249730000|2021-12-23 08:55:30|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|5
1640249740000|2021-12-23 08:55:40|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|6
1640249750000|2021-12-23 08:55:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1640249760000|2021-12-23 08:56:00|2233.6|2233.3|2234.3|2234|2234.4|2234.1|2233.6|2233.3|9
1640249770000|2021-12-23 08:56:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1640249780000|2021-12-23 08:56:20|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|6
1640249790000|2021-12-23 08:56:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1640249800000|2021-12-23 08:56:40|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|7
1640249810000|2021-12-23 08:56:50|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1640249820000|2021-12-23 08:57:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.6|2233.3|7
1640249830000|2021-12-23 08:57:10|2234|2233.7|2234.2|2233.9|2234.3|2234|2233.9|2233.6|4
1640249840000|2021-12-23 08:57:20|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|8
1640249850000|2021-12-23 08:57:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|2
1640249860000|2021-12-23 08:57:40|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|9
1640249870000|2021-12-23 08:57:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234|2233.7|6
1640249880000|2021-12-23 08:58:00|2234|2233.7|2234.1|2233.8|2234.3|2234|2234|2233.7|0
1640249890000|2021-12-23 08:58:10|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|1
1640249900000|2021-12-23 08:58:20|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|1
1640249910000|2021-12-23 08:58:30|2234|2233.7|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|7
1640249920000|2021-12-23 08:58:40|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|1
1640249930000|2021-12-23 08:58:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1640249940000|2021-12-23 08:59:00|2234.1|2233.8|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|1
1640249950000|2021-12-23 08:59:10|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.7|2233.4|2
1640249960000|2021-12-23 08:59:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1640249970000|2021-12-23 08:59:30|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|3
1640249980000|2021-12-23 08:59:40|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1640249990000|2021-12-23 08:59:50|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|0
1640250000000|2021-12-23 09:00:00|2233.6|2233.3|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|16
1640250010000|2021-12-23 09:00:10|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.8|2233.5|1
1640250020000|2021-12-23 09:00:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|3
1640250030000|2021-12-23 09:00:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|13
1640250040000|2021-12-23 09:00:40|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|1
1640250050000|2021-12-23 09:00:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|8
1640250060000|2021-12-23 09:01:00|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|1
1640250070000|2021-12-23 09:01:10|2233.8|2233.5|2233.7|2233.4|2234|2233.7|2233.7|2233.4|2
1640250080000|2021-12-23 09:01:20|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|5
1640250090000|2021-12-23 09:01:30|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|7
1640250100000|2021-12-23 09:01:40|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|3
1640250110000|2021-12-23 09:01:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|3
1640250120000|2021-12-23 09:02:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|1
1640250130000|2021-12-23 09:02:10|2233.4|2233.1|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|6
1640250140000|2021-12-23 09:02:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1640250150000|2021-12-23 09:02:30|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|6
1640250160000|2021-12-23 09:02:40|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|1
1640250170000|2021-12-23 09:02:50|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|0
1640250180000|2021-12-23 09:03:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|0
1640250190000|2021-12-23 09:03:10|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|21
1640250200000|2021-12-23 09:03:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|19
1640250210000|2021-12-23 09:03:30|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|8
1640250220000|2021-12-23 09:03:40|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|3
1640250230000|2021-12-23 09:03:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1640250240000|2021-12-23 09:04:00|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233|2232.7|6
1640250250000|2021-12-23 09:04:10|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|0
1640250260000|2021-12-23 09:04:20|2233.4|2233.1|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|7
1640250270000|2021-12-23 09:04:30|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|0
1640250280000|2021-12-23 09:04:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|1
1640250290000|2021-12-23 09:04:50|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|5
1640250300000|2021-12-23 09:05:00|2233.1|2232.8|2233.4|2233.1|2233.4|2233.1|2233|2232.7|4
1640250310000|2021-12-23 09:05:10|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|1
1640250330000|2021-12-23 09:05:30|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|8
1640250340000|2021-12-23 09:05:40|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|4
1640250350000|2021-12-23 09:05:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|2
1640250360000|2021-12-23 09:06:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.3|2233|4
1640250370000|2021-12-23 09:06:10|2233.9|2233.6|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|6
1640250380000|2021-12-23 09:06:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|2
1640250390000|2021-12-23 09:06:30|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|3
1640250400000|2021-12-23 09:06:40|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|13
1640250410000|2021-12-23 09:06:50|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|2
1640250420000|2021-12-23 09:07:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|10
1640250430000|2021-12-23 09:07:10|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|10
1640250440000|2021-12-23 09:07:20|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|1
1640250460000|2021-12-23 09:07:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|1
1640250470000|2021-12-23 09:07:50|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|2
1640250480000|2021-12-23 09:08:00|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.4|2234.1|23
1640250490000|2021-12-23 09:08:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235|2234.7|1
1640250500000|2021-12-23 09:08:20|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|0
1640250510000|2021-12-23 09:08:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|0
1640250520000|2021-12-23 09:08:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|2
1640250530000|2021-12-23 09:08:50|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|12
1640250540000|2021-12-23 09:09:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1640250550000|2021-12-23 09:09:10|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|2
1640250560000|2021-12-23 09:09:20|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2233.8|2233.5|11
1640250570000|2021-12-23 09:09:30|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|4
1640250580000|2021-12-23 09:09:40|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.8|2233.5|15
1640250590000|2021-12-23 09:09:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|1
1640250600000|2021-12-23 09:10:00|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|1
1640250610000|2021-12-23 09:10:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|5
1640250620000|2021-12-23 09:10:20|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|7
1640250630000|2021-12-23 09:10:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|5
1640250640000|2021-12-23 09:10:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|5
1640250650000|2021-12-23 09:10:50|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|2
1640250660000|2021-12-23 09:11:00|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|10
1640250670000|2021-12-23 09:11:10|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|2
1640250680000|2021-12-23 09:11:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|1
1640250690000|2021-12-23 09:11:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|3
1640250720000|2021-12-23 09:12:00|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|17
1640250730000|2021-12-23 09:12:10|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.9|2233.6|6
1640250740000|2021-12-23 09:12:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|5
1640250750000|2021-12-23 09:12:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1640250760000|2021-12-23 09:12:40|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1640250770000|2021-12-23 09:12:50|2233.7|2233.4|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|29
1640250780000|2021-12-23 09:13:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1640250790000|2021-12-23 09:13:10|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|15
1640250800000|2021-12-23 09:13:20|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|7
1640250810000|2021-12-23 09:13:30|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1640250820000|2021-12-23 09:13:40|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|3
1640250830000|2021-12-23 09:13:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|3
1640250840000|2021-12-23 09:14:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|8
1640250850000|2021-12-23 09:14:10|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1640250860000|2021-12-23 09:14:20|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|0
1640250870000|2021-12-23 09:14:30|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|5
1640250880000|2021-12-23 09:14:40|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|2
1640250890000|2021-12-23 09:14:50|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1640250900000|2021-12-23 09:15:00|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|0
1640250910000|2021-12-23 09:15:10|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|4
1640250920000|2021-12-23 09:15:20|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|9
1640250930000|2021-12-23 09:15:30|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.5|2232.2|9
1640250940000|2021-12-23 09:15:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|5
1640250970000|2021-12-23 09:16:10|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|1
1640250980000|2021-12-23 09:16:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1640250990000|2021-12-23 09:16:30|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|1
1640251000000|2021-12-23 09:16:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1640251010000|2021-12-23 09:16:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|9
1640251020000|2021-12-23 09:17:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|2
1640251030000|2021-12-23 09:17:10|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|5
1640251040000|2021-12-23 09:17:20|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|4
1640251050000|2021-12-23 09:17:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2232.8|2232.5|14
1640251060000|2021-12-23 09:17:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1640251070000|2021-12-23 09:17:50|||||||||1
1640251080000|2021-12-23 09:18:00|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2232.9|2232.6|6
1640251090000|2021-12-23 09:18:10|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|3
1640251100000|2021-12-23 09:18:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.9|2232.6|7
1640251110000|2021-12-23 09:18:30|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|4
1640251120000|2021-12-23 09:18:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1640251130000|2021-12-23 09:18:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|1
1640251140000|2021-12-23 09:19:00|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|0
1640251150000|2021-12-23 09:19:10|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|1
1640251160000|2021-12-23 09:19:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1640251170000|2021-12-23 09:19:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|0
1640251180000|2021-12-23 09:19:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1640251190000|2021-12-23 09:19:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|3
1640251200000|2021-12-23 09:20:00|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|3
1640251210000|2021-12-23 09:20:10|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|0
1640251220000|2021-12-23 09:20:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|4
1640251230000|2021-12-23 09:20:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1640251240000|2021-12-23 09:20:40|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|1
1640251250000|2021-12-23 09:20:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|1
1640251260000|2021-12-23 09:21:00|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|2
1640251270000|2021-12-23 09:21:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|3
1640251280000|2021-12-23 09:21:20|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1640251290000|2021-12-23 09:21:30|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1640251300000|2021-12-23 09:21:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1640251310000|2021-12-23 09:21:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1640251320000|2021-12-23 09:22:00|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|1
1640251330000|2021-12-23 09:22:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|7
1640251340000|2021-12-23 09:22:20|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|1
1640251360000|2021-12-23 09:22:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1640251370000|2021-12-23 09:22:50|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|16
1640251380000|2021-12-23 09:23:00|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.2|2231.9|19
1640251400000|2021-12-23 09:23:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1640251410000|2021-12-23 09:23:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1640251420000|2021-12-23 09:23:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1640251430000|2021-12-23 09:23:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1640251440000|2021-12-23 09:24:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|6
1640251450000|2021-12-23 09:24:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|1
1640251460000|2021-12-23 09:24:20|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1640251470000|2021-12-23 09:24:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|4
1640251480000|2021-12-23 09:24:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1640251490000|2021-12-23 09:24:50|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|2
1640251500000|2021-12-23 09:25:00|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232|2231.7|1
1640251510000|2021-12-23 09:25:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1640251520000|2021-12-23 09:25:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|4
1640251560000|2021-12-23 09:26:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|6
1640251570000|2021-12-23 09:26:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1640251580000|2021-12-23 09:26:20|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|1
1640251590000|2021-12-23 09:26:30|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1640251610000|2021-12-23 09:26:50|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|7
1640251620000|2021-12-23 09:27:00|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|4
1640251640000|2021-12-23 09:27:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|6
1640251650000|2021-12-23 09:27:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|4
1640251660000|2021-12-23 09:27:40|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1640251670000|2021-12-23 09:27:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1640251680000|2021-12-23 09:28:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1640251690000|2021-12-23 09:28:10|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|6
1640251700000|2021-12-23 09:28:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1640251710000|2021-12-23 09:28:30|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|8
1640251720000|2021-12-23 09:28:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1640251730000|2021-12-23 09:28:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|0
1640251740000|2021-12-23 09:29:00|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1640251750000|2021-12-23 09:29:10|||||||||1
1640251760000|2021-12-23 09:29:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1640251770000|2021-12-23 09:29:30|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1640251780000|2021-12-23 09:29:40|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1640251790000|2021-12-23 09:29:50|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.8|2230.5|11
1640251800000|2021-12-23 09:30:00|2230.6|2230.3|2230.9|2230.6|2231|2230.7|2230.6|2230.3|9
1640251810000|2021-12-23 09:30:10|2230.8|2230.5|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|5
1640251820000|2021-12-23 09:30:20|2230.4|2230.1|2231.3|2231|2231.3|2231|2230.3|2230|14
1640251830000|2021-12-23 09:30:30|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.2|2230.9|12
1640251840000|2021-12-23 09:30:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|3
1640251850000|2021-12-23 09:30:50|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|2
1640251860000|2021-12-23 09:31:00|2231.9|2231.6|2232.2|2231.9|2232.3|2232|2231.9|2231.6|6
1640251870000|2021-12-23 09:31:10|2232.3|2232|2232.1|2231.8|2232.3|2232|2232|2231.7|3
1640251880000|2021-12-23 09:31:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1640251890000|2021-12-23 09:31:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232|2231.7|0
1640251900000|2021-12-23 09:31:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232|2231.7|2
1640251910000|2021-12-23 09:31:50|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|1
1640251920000|2021-12-23 09:32:00|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1640251930000|2021-12-23 09:32:10|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|1
1640251940000|2021-12-23 09:32:20|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|0
1640251950000|2021-12-23 09:32:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|2
1640251960000|2021-12-23 09:32:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|6
1640251970000|2021-12-23 09:32:50|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.3|2231|0
1640251980000|2021-12-23 09:33:00|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1640251990000|2021-12-23 09:33:10|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|3
1640252000000|2021-12-23 09:33:20|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|0
1640252010000|2021-12-23 09:33:30|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|2
1640252020000|2021-12-23 09:33:40|||||||||1
1640252030000|2021-12-23 09:33:50|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|4
1640252040000|2021-12-23 09:34:00|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|1
1640252060000|2021-12-23 09:34:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1640252070000|2021-12-23 09:34:30|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|5
1640252080000|2021-12-23 09:34:40|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1640252100000|2021-12-23 09:35:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|1
1640252110000|2021-12-23 09:35:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1640252120000|2021-12-23 09:35:20|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1640252130000|2021-12-23 09:35:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1640252140000|2021-12-23 09:35:40|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1640252150000|2021-12-23 09:35:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1640252160000|2021-12-23 09:36:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|5
1640252170000|2021-12-23 09:36:10|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|2
1640252180000|2021-12-23 09:36:20|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|5
1640252190000|2021-12-23 09:36:30|||||||||2
1640252200000|2021-12-23 09:36:40|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|5
1640252210000|2021-12-23 09:36:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|4
1640252220000|2021-12-23 09:37:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|1
1640252230000|2021-12-23 09:37:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1640252240000|2021-12-23 09:37:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|3
1640252250000|2021-12-23 09:37:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1640252260000|2021-12-23 09:37:40|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|1
1640252270000|2021-12-23 09:37:50|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1640252280000|2021-12-23 09:38:00|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.2|2231.9|0
1640252290000|2021-12-23 09:38:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1640252300000|2021-12-23 09:38:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1640252310000|2021-12-23 09:38:30|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|5
1640252320000|2021-12-23 09:38:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1640252330000|2021-12-23 09:38:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|6
1640252340000|2021-12-23 09:39:00|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|1
1640252350000|2021-12-23 09:39:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1640252360000|2021-12-23 09:39:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|2
1640252370000|2021-12-23 09:39:30|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1640252380000|2021-12-23 09:39:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|3
1640252390000|2021-12-23 09:39:50|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232.1|2231.8|2
1640252400000|2021-12-23 09:40:00|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|11
1640252410000|2021-12-23 09:40:10|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1640252420000|2021-12-23 09:40:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1640252430000|2021-12-23 09:40:30|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|7
1640252440000|2021-12-23 09:40:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1640252450000|2021-12-23 09:40:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1640252460000|2021-12-23 09:41:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1640252480000|2021-12-23 09:41:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1640252490000|2021-12-23 09:41:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|4
1640252500000|2021-12-23 09:41:40|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|1
1640252510000|2021-12-23 09:41:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|2
1640252520000|2021-12-23 09:42:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|1
1640252530000|2021-12-23 09:42:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1640252540000|2021-12-23 09:42:20|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|4
1640252550000|2021-12-23 09:42:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1640252560000|2021-12-23 09:42:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1640252570000|2021-12-23 09:42:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|6
1640252590000|2021-12-23 09:43:10|||||||||1
1640252600000|2021-12-23 09:43:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2
1640252610000|2021-12-23 09:43:30|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1640252620000|2021-12-23 09:43:40|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1640252630000|2021-12-23 09:43:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1640252640000|2021-12-23 09:44:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|2
1640252650000|2021-12-23 09:44:10|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|0
1640252660000|2021-12-23 09:44:20|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1640252670000|2021-12-23 09:44:30|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1640252680000|2021-12-23 09:44:40|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1640252690000|2021-12-23 09:44:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1640252710000|2021-12-23 09:45:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1640252720000|2021-12-23 09:45:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|0
1640252730000|2021-12-23 09:45:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1640252760000|2021-12-23 09:46:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1640252770000|2021-12-23 09:46:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1640252780000|2021-12-23 09:46:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|1
1640252790000|2021-12-23 09:46:30|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|4
1640252800000|2021-12-23 09:46:40|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|0
1640252810000|2021-12-23 09:46:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1640252820000|2021-12-23 09:47:00|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.8|2231.5|13
1640252830000|2021-12-23 09:47:10|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|0
1640252840000|2021-12-23 09:47:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|6
1640252850000|2021-12-23 09:47:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1640252860000|2021-12-23 09:47:40|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|1
1640252870000|2021-12-23 09:47:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1640252880000|2021-12-23 09:48:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|0
1640252890000|2021-12-23 09:48:10|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1640252900000|2021-12-23 09:48:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1640252910000|2021-12-23 09:48:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1640252920000|2021-12-23 09:48:40|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|3
1640252930000|2021-12-23 09:48:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1640252940000|2021-12-23 09:49:00|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1640252950000|2021-12-23 09:49:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|3
1640252970000|2021-12-23 09:49:30|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|5
1640252980000|2021-12-23 09:49:40|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|0
1640252990000|2021-12-23 09:49:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1640253000000|2021-12-23 09:50:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1640253010000|2021-12-23 09:50:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|0
1640253020000|2021-12-23 09:50:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|3
1640253030000|2021-12-23 09:50:30|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2231.2|2230.9|0
1640253040000|2021-12-23 09:50:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1640253050000|2021-12-23 09:50:50|||||||||1
1640253060000|2021-12-23 09:51:00|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|2
1640253070000|2021-12-23 09:51:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|3
1640253080000|2021-12-23 09:51:20|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|0
1640253090000|2021-12-23 09:51:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1640253100000|2021-12-23 09:51:40|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|0
1640253110000|2021-12-23 09:51:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1640253120000|2021-12-23 09:52:00|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1640253130000|2021-12-23 09:52:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1640253140000|2021-12-23 09:52:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1640253150000|2021-12-23 09:52:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1640253170000|2021-12-23 09:52:50|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|0
1640253180000|2021-12-23 09:53:00|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1640253190000|2021-12-23 09:53:10|||||||||1
1640253200000|2021-12-23 09:53:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|1
1640253210000|2021-12-23 09:53:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|4
1640253220000|2021-12-23 09:53:40|2230.9|2230.6|2230.7|2230.4|2230.9|2230.6|2230.7|2230.4|1
1640253230000|2021-12-23 09:53:50|||||||||1
1640253240000|2021-12-23 09:54:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|2
1640253250000|2021-12-23 09:54:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1640253260000|2021-12-23 09:54:20|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.6|2230.3|2
1640253270000|2021-12-23 09:54:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1640253280000|2021-12-23 09:54:40|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1640253290000|2021-12-23 09:54:50|2231|2230.7|2231|2230.7|2231|2230.7|2230.9|2230.6|1
1640253300000|2021-12-23 09:55:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1640253310000|2021-12-23 09:55:10|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.2|2230.9|1
1640253320000|2021-12-23 09:55:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1640253330000|2021-12-23 09:55:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1640253340000|2021-12-23 09:55:40|||||||||1
1640253350000|2021-12-23 09:55:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|4
1640253360000|2021-12-23 09:56:00|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1640253380000|2021-12-23 09:56:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1640253390000|2021-12-23 09:56:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1640253400000|2021-12-23 09:56:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1640253410000|2021-12-23 09:56:50|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|2
1640253420000|2021-12-23 09:57:00|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|2
1640253430000|2021-12-23 09:57:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1640253440000|2021-12-23 09:57:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1640253460000|2021-12-23 09:57:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|3
1640253470000|2021-12-23 09:57:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1640253480000|2021-12-23 09:58:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1640253490000|2021-12-23 09:58:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1640253500000|2021-12-23 09:58:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1640253520000|2021-12-23 09:58:40|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.3|2231|2
1640253530000|2021-12-23 09:58:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|1
1640253540000|2021-12-23 09:59:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|2
1640253550000|2021-12-23 09:59:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1640253560000|2021-12-23 09:59:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1640253570000|2021-12-23 09:59:30|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|7
1640253580000|2021-12-23 09:59:40|||||||||1
1640253600000|2021-12-23 10:00:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|5
1640253610000|2021-12-23 10:00:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|4
1640253620000|2021-12-23 10:00:20|2231.8|2231.5|2232|2231.7|2232|2231.7|2231.7|2231.4|17
1640253630000|2021-12-23 10:00:30|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|5
1640253650000|2021-12-23 10:00:50|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|1
1640253660000|2021-12-23 10:01:00|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|5
1640253670000|2021-12-23 10:01:10|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|6
1640253680000|2021-12-23 10:01:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|0
1640253690000|2021-12-23 10:01:30|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|2
1640253700000|2021-12-23 10:01:40|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1640253710000|2021-12-23 10:01:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1640253720000|2021-12-23 10:02:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1640253730000|2021-12-23 10:02:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|5
1640253740000|2021-12-23 10:02:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|1
1640253750000|2021-12-23 10:02:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|5
1640253760000|2021-12-23 10:02:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|8
1640253770000|2021-12-23 10:02:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1640253780000|2021-12-23 10:03:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|1
1640253790000|2021-12-23 10:03:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1640253800000|2021-12-23 10:03:20|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|4
1640253810000|2021-12-23 10:03:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|2
1640253820000|2021-12-23 10:03:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|6
1640253830000|2021-12-23 10:03:50|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|0
1640253840000|2021-12-23 10:04:00|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|5
1640253850000|2021-12-23 10:04:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1640253860000|2021-12-23 10:04:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|0
1640253870000|2021-12-23 10:04:30|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|8
1640253880000|2021-12-23 10:04:40|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|0
1640253890000|2021-12-23 10:04:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|4
1640253900000|2021-12-23 10:05:00|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|7
1640253910000|2021-12-23 10:05:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1640253920000|2021-12-23 10:05:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1640253930000|2021-12-23 10:05:30|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|9
1640253940000|2021-12-23 10:05:40|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|6
1640253950000|2021-12-23 10:05:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|11
1640253960000|2021-12-23 10:06:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|6
1640253970000|2021-12-23 10:06:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1640253980000|2021-12-23 10:06:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|6
1640253990000|2021-12-23 10:06:30|||||||||1
1640254000000|2021-12-23 10:06:40|2232.7|2232.4|2233|2232.7|2233.1|2232.8|2232.6|2232.3|16
1640254010000|2021-12-23 10:06:50|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1640254020000|2021-12-23 10:07:00|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.9|2232.6|0
1640254030000|2021-12-23 10:07:10|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|0
1640254040000|2021-12-23 10:07:20|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|2
1640254050000|2021-12-23 10:07:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1640254060000|2021-12-23 10:07:40|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|8
1640254070000|2021-12-23 10:07:50|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|7
1640254080000|2021-12-23 10:08:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|1
1640254090000|2021-12-23 10:08:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1640254100000|2021-12-23 10:08:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1640254110000|2021-12-23 10:08:30|||||||||3
1640254120000|2021-12-23 10:08:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|10
1640254130000|2021-12-23 10:08:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1640254140000|2021-12-23 10:09:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|2
1640254150000|2021-12-23 10:09:10|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|3
1640254160000|2021-12-23 10:09:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|0
1640254170000|2021-12-23 10:09:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1640254190000|2021-12-23 10:09:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|3
1640254200000|2021-12-23 10:10:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|18
1640254210000|2021-12-23 10:10:10|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|1
1640254220000|2021-12-23 10:10:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|0
1640254240000|2021-12-23 10:10:40|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|6
1640254250000|2021-12-23 10:10:50|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|5
1640254260000|2021-12-23 10:11:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|8
1640254270000|2021-12-23 10:11:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|7
1640254280000|2021-12-23 10:11:20|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|6
1640254300000|2021-12-23 10:11:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|10
1640254310000|2021-12-23 10:11:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1640254320000|2021-12-23 10:12:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1640254330000|2021-12-23 10:12:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1640254340000|2021-12-23 10:12:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|16
1640254350000|2021-12-23 10:12:30|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|5
1640254360000|2021-12-23 10:12:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1640254380000|2021-12-23 10:13:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|4
1640254390000|2021-12-23 10:13:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1640254400000|2021-12-23 10:13:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|6
1640254420000|2021-12-23 10:13:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1640254430000|2021-12-23 10:13:50|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|2
1640254440000|2021-12-23 10:14:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.7|2233.4|6
1640254450000|2021-12-23 10:14:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|1
1640254460000|2021-12-23 10:14:20|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|5
1640254480000|2021-12-23 10:14:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1640254490000|2021-12-23 10:14:50|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|3
1640254500000|2021-12-23 10:15:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|3
1640254510000|2021-12-23 10:15:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1640254520000|2021-12-23 10:15:20|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1640254530000|2021-12-23 10:15:30|2233.8|2233.5|2233.3|2233|2233.9|2233.6|2233.3|2233|10
1640254540000|2021-12-23 10:15:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|0
1640254550000|2021-12-23 10:15:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|5
1640254560000|2021-12-23 10:16:00|2233.6|2233.3|2233.5|2233.2|2233.7|2233.4|2233.3|2233|6
1640254570000|2021-12-23 10:16:10|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|1
1640254580000|2021-12-23 10:16:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1640254600000|2021-12-23 10:16:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1640254610000|2021-12-23 10:16:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1640254620000|2021-12-23 10:17:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|19
1640254660000|2021-12-23 10:17:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.3|2233|4
1640254680000|2021-12-23 10:18:00|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1640254690000|2021-12-23 10:18:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|2
1640254700000|2021-12-23 10:18:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|2
1640254710000|2021-12-23 10:18:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|2
1640254720000|2021-12-23 10:18:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1640254740000|2021-12-23 10:19:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|4
1640254750000|2021-12-23 10:19:10|||||||||1
1640254760000|2021-12-23 10:19:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|0
1640254770000|2021-12-23 10:19:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1640254780000|2021-12-23 10:19:40|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|3
1640254790000|2021-12-23 10:19:50|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|4
1640254800000|2021-12-23 10:20:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1640254810000|2021-12-23 10:20:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|0
1640254820000|2021-12-23 10:20:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|0
1640254840000|2021-12-23 10:20:40|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|3
1640254850000|2021-12-23 10:20:50|||||||||2
1640254860000|2021-12-23 10:21:00|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|6
1640254870000|2021-12-23 10:21:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|7
1640254880000|2021-12-23 10:21:20|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|21
1640254890000|2021-12-23 10:21:30|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.5|2234.2|16
1640254900000|2021-12-23 10:21:40|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235|2234.7|14
1640254910000|2021-12-23 10:21:50|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235|2234.7|9
1640254920000|2021-12-23 10:22:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|1
1640254930000|2021-12-23 10:22:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1640254940000|2021-12-23 10:22:20|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1640254950000|2021-12-23 10:22:30|||||||||1
1640254960000|2021-12-23 10:22:40|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|7
1640254970000|2021-12-23 10:22:50|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1640254980000|2021-12-23 10:23:00|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1640254990000|2021-12-23 10:23:10|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|1
1640255000000|2021-12-23 10:23:20|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|3
1640255010000|2021-12-23 10:23:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|5
1640255020000|2021-12-23 10:23:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1640255030000|2021-12-23 10:23:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1640255040000|2021-12-23 10:24:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|3
1640255050000|2021-12-23 10:24:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|18
1640255060000|2021-12-23 10:24:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|0
1640255070000|2021-12-23 10:24:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1640255090000|2021-12-23 10:24:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|7
1640255100000|2021-12-23 10:25:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|0
1640255110000|2021-12-23 10:25:10|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|3
1640255120000|2021-12-23 10:25:20|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|1
1640255130000|2021-12-23 10:25:30|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|2
1640255140000|2021-12-23 10:25:40|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|4
1640255150000|2021-12-23 10:25:50|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|0
1640255160000|2021-12-23 10:26:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1640255170000|2021-12-23 10:26:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1640255180000|2021-12-23 10:26:20|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.9|2233.6|1
1640255190000|2021-12-23 10:26:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1640255200000|2021-12-23 10:26:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1640255210000|2021-12-23 10:26:50|||||||||1
1640255220000|2021-12-23 10:27:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|4
1640255230000|2021-12-23 10:27:10|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.3|2234|3
1640255240000|2021-12-23 10:27:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1640255250000|2021-12-23 10:27:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1640255260000|2021-12-23 10:27:40|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1640255270000|2021-12-23 10:27:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1640255280000|2021-12-23 10:28:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1640255290000|2021-12-23 10:28:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1640255300000|2021-12-23 10:28:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|2
1640255320000|2021-12-23 10:28:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1640255330000|2021-12-23 10:28:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|1
1640255340000|2021-12-23 10:29:00|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|4
1640255350000|2021-12-23 10:29:10|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1640255360000|2021-12-23 10:29:20|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1640255370000|2021-12-23 10:29:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1640255380000|2021-12-23 10:29:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1640255400000|2021-12-23 10:30:00|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|4
1640255410000|2021-12-23 10:30:10|2234.4|2234.1|2234.3|2234|2234.7|2234.4|2234.3|2234|7
1640255420000|2021-12-23 10:30:20|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|3
1640255430000|2021-12-23 10:30:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|4
1640255440000|2021-12-23 10:30:40|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|6
1640255450000|2021-12-23 10:30:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|2
1640255460000|2021-12-23 10:31:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1640255470000|2021-12-23 10:31:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1640255480000|2021-12-23 10:31:20|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|0
1640255490000|2021-12-23 10:31:30|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|7
1640255500000|2021-12-23 10:31:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|4
1640255510000|2021-12-23 10:31:50|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|0
1640255520000|2021-12-23 10:32:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|8
1640255530000|2021-12-23 10:32:10|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1640255540000|2021-12-23 10:32:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|3
1640255550000|2021-12-23 10:32:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1640255560000|2021-12-23 10:32:40|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1640255570000|2021-12-23 10:32:50|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1640255580000|2021-12-23 10:33:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1640255600000|2021-12-23 10:33:20|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|0
1640255620000|2021-12-23 10:33:40|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|1
1640255630000|2021-12-23 10:33:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|3
1640255640000|2021-12-23 10:34:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1640255650000|2021-12-23 10:34:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|8
1640255660000|2021-12-23 10:34:20|||||||||1
1640255670000|2021-12-23 10:34:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1640255680000|2021-12-23 10:34:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1640255700000|2021-12-23 10:35:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1640255710000|2021-12-23 10:35:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1640255730000|2021-12-23 10:35:30|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|6
1640255740000|2021-12-23 10:35:40|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|1
1640255760000|2021-12-23 10:36:00|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|3
1640255770000|2021-12-23 10:36:10|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1640255780000|2021-12-23 10:36:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1640255790000|2021-12-23 10:36:30|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1640255800000|2021-12-23 10:36:40|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1640255810000|2021-12-23 10:36:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|8
1640255820000|2021-12-23 10:37:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1640255840000|2021-12-23 10:37:20|2234.6|2234.3|2234.3|2234|2234.7|2234.4|2234.3|2234|3
1640255850000|2021-12-23 10:37:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1640255880000|2021-12-23 10:38:00|||||||||1
1640255890000|2021-12-23 10:38:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1640255900000|2021-12-23 10:38:20|2234.7|2234.4|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|1
1640255910000|2021-12-23 10:38:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|5
1640255920000|2021-12-23 10:38:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1640255930000|2021-12-23 10:38:50|2234.3|2234|2234.8|2234.5|2234.8|2234.5|2234.3|2234|4
1640255940000|2021-12-23 10:39:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|0
1640255950000|2021-12-23 10:39:10|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1640255960000|2021-12-23 10:39:20|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|1
1640255970000|2021-12-23 10:39:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|2
1640255980000|2021-12-23 10:39:40|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|0
1640256000000|2021-12-23 10:40:00|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|4
1640256010000|2021-12-23 10:40:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1640256020000|2021-12-23 10:40:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|0
1640256030000|2021-12-23 10:40:30|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|0
1640256040000|2021-12-23 10:40:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|1
1640256060000|2021-12-23 10:41:00|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|2
1640256070000|2021-12-23 10:41:10|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1640256090000|2021-12-23 10:41:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1640256120000|2021-12-23 10:42:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1640256130000|2021-12-23 10:42:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1640256140000|2021-12-23 10:42:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|3
1640256150000|2021-12-23 10:42:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1640256160000|2021-12-23 10:42:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1640256170000|2021-12-23 10:42:50|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|1
1640256190000|2021-12-23 10:43:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|2
1640256200000|2021-12-23 10:43:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|2
1640256210000|2021-12-23 10:43:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|0
1640256220000|2021-12-23 10:43:40|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1640256230000|2021-12-23 10:43:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1640256240000|2021-12-23 10:44:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1640256250000|2021-12-23 10:44:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1640256260000|2021-12-23 10:44:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|0
1640256270000|2021-12-23 10:44:30|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1640256290000|2021-12-23 10:44:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|1
1640256300000|2021-12-23 10:45:00|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|1
1640256310000|2021-12-23 10:45:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|5
1640256320000|2021-12-23 10:45:20|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|1
1640256330000|2021-12-23 10:45:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1640256340000|2021-12-23 10:45:40|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|2
1640256350000|2021-12-23 10:45:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1640256360000|2021-12-23 10:46:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1640256370000|2021-12-23 10:46:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|4
1640256380000|2021-12-23 10:46:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1640256400000|2021-12-23 10:46:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1640256410000|2021-12-23 10:46:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1640256430000|2021-12-23 10:47:10|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|1
1640256440000|2021-12-23 10:47:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|4
1640256450000|2021-12-23 10:47:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1640256470000|2021-12-23 10:47:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|1
1640256480000|2021-12-23 10:48:00|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.8|2234.5|0
1640256490000|2021-12-23 10:48:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|0
1640256500000|2021-12-23 10:48:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1640256510000|2021-12-23 10:48:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1640256520000|2021-12-23 10:48:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1640256530000|2021-12-23 10:48:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1640256540000|2021-12-23 10:49:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1640256570000|2021-12-23 10:49:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1640256580000|2021-12-23 10:49:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1640256590000|2021-12-23 10:49:50|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|0
1640256600000|2021-12-23 10:50:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|0
1640256610000|2021-12-23 10:50:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|1
1640256620000|2021-12-23 10:50:20|||||||||1
1640256630000|2021-12-23 10:50:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1640256650000|2021-12-23 10:50:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1640256670000|2021-12-23 10:51:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1640256680000|2021-12-23 10:51:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|4
1640256690000|2021-12-23 10:51:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|2
1640256700000|2021-12-23 10:51:40|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|6
1640256710000|2021-12-23 10:51:50|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|6
1640256720000|2021-12-23 10:52:00|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|12
1640256730000|2021-12-23 10:52:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.8|2235.5|7
1640256740000|2021-12-23 10:52:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|2
1640256750000|2021-12-23 10:52:30|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|6
1640256760000|2021-12-23 10:52:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1640256770000|2021-12-23 10:52:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|5
1640256780000|2021-12-23 10:53:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|3
1640256790000|2021-12-23 10:53:10|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2236|2235.7|5
1640256800000|2021-12-23 10:53:20|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|2
1640256810000|2021-12-23 10:53:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1640256820000|2021-12-23 10:53:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|6
1640256830000|2021-12-23 10:53:50|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|7
1640256840000|2021-12-23 10:54:00|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|5
1640256850000|2021-12-23 10:54:10|2236|2235.7|2236.2|2235.9|2236.3|2236|2235.9|2235.6|2
1640256860000|2021-12-23 10:54:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1640256870000|2021-12-23 10:54:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1640256880000|2021-12-23 10:54:40|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|12
1640256890000|2021-12-23 10:54:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1640256900000|2021-12-23 10:55:00|2236|2235.7|2236.3|2236|2236.3|2236|2235.9|2235.6|6
1640256910000|2021-12-23 10:55:10|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|13
1640256920000|2021-12-23 10:55:20|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.2|2235.9|7
1640256930000|2021-12-23 10:55:30|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|2
1640256940000|2021-12-23 10:55:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1640256950000|2021-12-23 10:55:50|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|2
1640256960000|2021-12-23 10:56:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1640256970000|2021-12-23 10:56:10|2236.1|2235.8|2235.9|2235.6|2236.3|2236|2235.9|2235.6|6
1640256980000|2021-12-23 10:56:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1640256990000|2021-12-23 10:56:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1640257000000|2021-12-23 10:56:40|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|5
1640257010000|2021-12-23 10:56:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1640257020000|2021-12-23 10:57:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|2
1640257030000|2021-12-23 10:57:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1640257040000|2021-12-23 10:57:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1640257050000|2021-12-23 10:57:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|3
1640257060000|2021-12-23 10:57:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1640257070000|2021-12-23 10:57:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|2
1640257080000|2021-12-23 10:58:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1640257090000|2021-12-23 10:58:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|2
1640257100000|2021-12-23 10:58:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|6
1640257110000|2021-12-23 10:58:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|7
1640257120000|2021-12-23 10:58:40|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|1
1640257130000|2021-12-23 10:58:50|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|9
1640257140000|2021-12-23 10:59:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.7|2235.4|25
1640257150000|2021-12-23 10:59:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1640257160000|2021-12-23 10:59:20|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|2
1640257170000|2021-12-23 10:59:30|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|7
1640257180000|2021-12-23 10:59:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|2
1640257190000|2021-12-23 10:59:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2235.9|2235.6|7
1640257200000|2021-12-23 11:00:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|1
1640257210000|2021-12-23 11:00:10|||||||||1
1640257220000|2021-12-23 11:00:20|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|10
1640257230000|2021-12-23 11:00:30|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|3
1640257240000|2021-12-23 11:00:40|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|5
1640257250000|2021-12-23 11:00:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|2
1640257260000|2021-12-23 11:01:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|6
1640257270000|2021-12-23 11:01:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1640257280000|2021-12-23 11:01:20|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|3
1640257290000|2021-12-23 11:01:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1640257300000|2021-12-23 11:01:40|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|3
1640257310000|2021-12-23 11:01:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1640257320000|2021-12-23 11:02:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1640257330000|2021-12-23 11:02:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1640257340000|2021-12-23 11:02:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|3
1640257350000|2021-12-23 11:02:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|2
1640257360000|2021-12-23 11:02:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|2
1640257370000|2021-12-23 11:02:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1640257380000|2021-12-23 11:03:00|||||||||3
1640257400000|2021-12-23 11:03:20|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|5
1640257410000|2021-12-23 11:03:30|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|6
1640257420000|2021-12-23 11:03:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|16
1640257430000|2021-12-23 11:03:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|15
1640257440000|2021-12-23 11:04:00|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|14
1640257450000|2021-12-23 11:04:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|11
1640257460000|2021-12-23 11:04:20|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|12
1640257470000|2021-12-23 11:04:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1640257480000|2021-12-23 11:04:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|10
1640257490000|2021-12-23 11:04:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|6
1640257500000|2021-12-23 11:05:00|||||||||1
1640257510000|2021-12-23 11:05:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|6
1640257520000|2021-12-23 11:05:20|||||||||1
1640257530000|2021-12-23 11:05:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|5
1640257540000|2021-12-23 11:05:40|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|5
1640257550000|2021-12-23 11:05:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|6
1640257560000|2021-12-23 11:06:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|2
1640257570000|2021-12-23 11:06:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640257580000|2021-12-23 11:06:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|3
1640257590000|2021-12-23 11:06:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640257600000|2021-12-23 11:06:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|8
1640257610000|2021-12-23 11:06:50|||||||||1
1640257620000|2021-12-23 11:07:00|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|4
1640257630000|2021-12-23 11:07:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|4
1640257640000|2021-12-23 11:07:20|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|2
1640257650000|2021-12-23 11:07:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|3
1640257670000|2021-12-23 11:07:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1640257680000|2021-12-23 11:08:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1640257690000|2021-12-23 11:08:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1640257700000|2021-12-23 11:08:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1640257710000|2021-12-23 11:08:30|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|1
1640257720000|2021-12-23 11:08:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1640257730000|2021-12-23 11:08:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1640257740000|2021-12-23 11:09:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1640257750000|2021-12-23 11:09:10|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1640257760000|2021-12-23 11:09:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1640257770000|2021-12-23 11:09:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640257780000|2021-12-23 11:09:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1640257790000|2021-12-23 11:09:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|1
1640257800000|2021-12-23 11:10:00|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1640257810000|2021-12-23 11:10:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640257820000|2021-12-23 11:10:20|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|3
1640257830000|2021-12-23 11:10:30|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1640257860000|2021-12-23 11:11:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1640257870000|2021-12-23 11:11:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|4
1640257880000|2021-12-23 11:11:20|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|4
1640257890000|2021-12-23 11:11:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|7
1640257900000|2021-12-23 11:11:40|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|18
1640257910000|2021-12-23 11:11:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|6
1640257920000|2021-12-23 11:12:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640257930000|2021-12-23 11:12:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640257940000|2021-12-23 11:12:20|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|7
1640257950000|2021-12-23 11:12:30|||||||||1
1640257970000|2021-12-23 11:12:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|2
1640257980000|2021-12-23 11:13:00|2236.4|2236.1|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|9
1640257990000|2021-12-23 11:13:10|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|4
1640258000000|2021-12-23 11:13:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1640258010000|2021-12-23 11:13:30|||||||||1
1640258020000|2021-12-23 11:13:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|7
1640258030000|2021-12-23 11:13:50|||||||||1
1640258040000|2021-12-23 11:14:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|5
1640258060000|2021-12-23 11:14:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1640258070000|2021-12-23 11:14:30|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1640258080000|2021-12-23 11:14:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1640258090000|2021-12-23 11:14:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|2
1640258100000|2021-12-23 11:15:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|4
1640258110000|2021-12-23 11:15:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1640258120000|2021-12-23 11:15:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236|2235.7|8
1640258140000|2021-12-23 11:15:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1640258150000|2021-12-23 11:15:50|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|6
1640258160000|2021-12-23 11:16:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|4
1640258170000|2021-12-23 11:16:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1640258180000|2021-12-23 11:16:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1640258190000|2021-12-23 11:16:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1640258200000|2021-12-23 11:16:40|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640258210000|2021-12-23 11:16:50|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.3|2236|1
1640258220000|2021-12-23 11:17:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1640258230000|2021-12-23 11:17:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1640258240000|2021-12-23 11:17:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1640258250000|2021-12-23 11:17:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|9
1640258260000|2021-12-23 11:17:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1640258270000|2021-12-23 11:17:50|||||||||3
1640258280000|2021-12-23 11:18:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1640258290000|2021-12-23 11:18:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|10
1640258300000|2021-12-23 11:18:20|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|2
1640258310000|2021-12-23 11:18:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1640258320000|2021-12-23 11:18:40|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|7
1640258330000|2021-12-23 11:18:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|7
1640258340000|2021-12-23 11:19:00|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|3
1640258350000|2021-12-23 11:19:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|6
1640258360000|2021-12-23 11:19:20|||||||||4
1640258370000|2021-12-23 11:19:30|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|6
1640258380000|2021-12-23 11:19:40|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|3
1640258390000|2021-12-23 11:19:50|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|10
1640258400000|2021-12-23 11:20:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|1
1640258410000|2021-12-23 11:20:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1640258420000|2021-12-23 11:20:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1640258430000|2021-12-23 11:20:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1640258450000|2021-12-23 11:20:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1640258470000|2021-12-23 11:21:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1640258480000|2021-12-23 11:21:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1640258490000|2021-12-23 11:21:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|3
1640258500000|2021-12-23 11:21:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|2
1640258520000|2021-12-23 11:22:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|2
1640258530000|2021-12-23 11:22:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1640258540000|2021-12-23 11:22:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1640258550000|2021-12-23 11:22:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1640258560000|2021-12-23 11:22:40|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|2
1640258570000|2021-12-23 11:22:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1640258580000|2021-12-23 11:23:00|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1640258590000|2021-12-23 11:23:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1640258600000|2021-12-23 11:23:20|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|4
1640258620000|2021-12-23 11:23:40|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|5
1640258630000|2021-12-23 11:23:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|8
1640258640000|2021-12-23 11:24:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1640258650000|2021-12-23 11:24:10|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1640258670000|2021-12-23 11:24:30|||||||||1
1640258680000|2021-12-23 11:24:40|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|2
1640258690000|2021-12-23 11:24:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1640258700000|2021-12-23 11:25:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1640258720000|2021-12-23 11:25:20|||||||||2
1640258730000|2021-12-23 11:25:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1640258740000|2021-12-23 11:25:40|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|4
1640258750000|2021-12-23 11:25:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1640258760000|2021-12-23 11:26:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|1
1640258770000|2021-12-23 11:26:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1640258780000|2021-12-23 11:26:20|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|4
1640258790000|2021-12-23 11:26:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1640258800000|2021-12-23 11:26:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|1
1640258810000|2021-12-23 11:26:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1640258820000|2021-12-23 11:27:00|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1640258830000|2021-12-23 11:27:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1640258840000|2021-12-23 11:27:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1640258850000|2021-12-23 11:27:30|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|3
1640258860000|2021-12-23 11:27:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1640258870000|2021-12-23 11:27:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|0
1640258880000|2021-12-23 11:28:00|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|2
1640258890000|2021-12-23 11:28:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1640258900000|2021-12-23 11:28:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1640258910000|2021-12-23 11:28:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1640258920000|2021-12-23 11:28:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1640258930000|2021-12-23 11:28:50|||||||||2
1640258940000|2021-12-23 11:29:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1640258960000|2021-12-23 11:29:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1640258970000|2021-12-23 11:29:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|3
1640258980000|2021-12-23 11:29:40|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1640258990000|2021-12-23 11:29:50|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|10
1640259000000|2021-12-23 11:30:00|2236.2|2235.9|2236|2235.7|2236.3|2236|2236|2235.7|4
1640259010000|2021-12-23 11:30:10|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|2
1640259020000|2021-12-23 11:30:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1640259030000|2021-12-23 11:30:30|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1640259060000|2021-12-23 11:31:00|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.9|2235.6|12
1640259090000|2021-12-23 11:31:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|5
1640259110000|2021-12-23 11:31:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1640259120000|2021-12-23 11:32:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1640259150000|2021-12-23 11:32:30|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|4
1640259160000|2021-12-23 11:32:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|10
1640259170000|2021-12-23 11:32:50|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|20
1640259180000|2021-12-23 11:33:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|5
1640259190000|2021-12-23 11:33:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|10
1640259200000|2021-12-23 11:33:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|4
1640259210000|2021-12-23 11:33:30|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|1
1640259220000|2021-12-23 11:33:40|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|5
1640259230000|2021-12-23 11:33:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1640259240000|2021-12-23 11:34:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|3
1640259250000|2021-12-23 11:34:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1640259260000|2021-12-23 11:34:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1640259270000|2021-12-23 11:34:30|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|4
1640259290000|2021-12-23 11:34:50|||||||||1
1640259300000|2021-12-23 11:35:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|5
1640259310000|2021-12-23 11:35:10|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|0
1640259320000|2021-12-23 11:35:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640259330000|2021-12-23 11:35:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1640259340000|2021-12-23 11:35:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1640259360000|2021-12-23 11:36:00|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1640259370000|2021-12-23 11:36:10|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|1
1640259380000|2021-12-23 11:36:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640259390000|2021-12-23 11:36:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1640259420000|2021-12-23 11:37:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|3
1640259430000|2021-12-23 11:37:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1640259450000|2021-12-23 11:37:30|||||||||1
1640259470000|2021-12-23 11:37:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1640259490000|2021-12-23 11:38:10|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.3|2236|7
1640259500000|2021-12-23 11:38:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1640259520000|2021-12-23 11:38:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1640259530000|2021-12-23 11:38:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1640259540000|2021-12-23 11:39:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|1
1640259550000|2021-12-23 11:39:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1640259560000|2021-12-23 11:39:20|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|4
1640259570000|2021-12-23 11:39:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1640259580000|2021-12-23 11:39:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|2
1640259590000|2021-12-23 11:39:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640259600000|2021-12-23 11:40:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640259610000|2021-12-23 11:40:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|1
1640259620000|2021-12-23 11:40:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1640259630000|2021-12-23 11:40:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1640259660000|2021-12-23 11:41:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640259670000|2021-12-23 11:41:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1640259680000|2021-12-23 11:41:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|17
1640259690000|2021-12-23 11:41:30|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|4
1640259700000|2021-12-23 11:41:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|7
1640259720000|2021-12-23 11:42:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640259750000|2021-12-23 11:42:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1640259780000|2021-12-23 11:43:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1640259790000|2021-12-23 11:43:10|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|6
1640259800000|2021-12-23 11:43:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1640259810000|2021-12-23 11:43:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|3
1640259820000|2021-12-23 11:43:40|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|8
1640259840000|2021-12-23 11:44:00|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|7
1640259850000|2021-12-23 11:44:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1640259860000|2021-12-23 11:44:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|3
1640259880000|2021-12-23 11:44:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|4
1640259890000|2021-12-23 11:44:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1640259900000|2021-12-23 11:45:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1640259910000|2021-12-23 11:45:10|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1640259920000|2021-12-23 11:45:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1640259960000|2021-12-23 11:46:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|5
1640259970000|2021-12-23 11:46:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1640259980000|2021-12-23 11:46:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|5
1640259990000|2021-12-23 11:46:30|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|1
1640260000000|2021-12-23 11:46:40|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|2
1640260010000|2021-12-23 11:46:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1640260020000|2021-12-23 11:47:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1640260030000|2021-12-23 11:47:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|6
1640260050000|2021-12-23 11:47:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|4
1640260070000|2021-12-23 11:47:50|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|6
1640260080000|2021-12-23 11:48:00|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|8
1640260090000|2021-12-23 11:48:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|26
1640260100000|2021-12-23 11:48:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|1
1640260110000|2021-12-23 11:48:30|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|4
1640260120000|2021-12-23 11:48:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1640260130000|2021-12-23 11:48:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|3
1640260140000|2021-12-23 11:49:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1640260160000|2021-12-23 11:49:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|2
1640260180000|2021-12-23 11:49:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|3
1640260190000|2021-12-23 11:49:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.3|2235|4
1640260200000|2021-12-23 11:50:00|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|2
1640260210000|2021-12-23 11:50:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|5
1640260220000|2021-12-23 11:50:20|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|3
1640260230000|2021-12-23 11:50:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1640260250000|2021-12-23 11:50:50|2236.2|2235.9|2236|2235.7|2236.3|2236|2236|2235.7|4
1640260260000|2021-12-23 11:51:00|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|2
1640260270000|2021-12-23 11:51:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|4
1640260280000|2021-12-23 11:51:20|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|18
1640260300000|2021-12-23 11:51:40|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|6
1640260310000|2021-12-23 11:51:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1640260330000|2021-12-23 11:52:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1640260350000|2021-12-23 11:52:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1640260370000|2021-12-23 11:52:50|2236.4|2236.1|2237|2236.7|2237|2236.7|2236.2|2235.9|87
1640260380000|2021-12-23 11:53:00|||||||||4
1640260390000|2021-12-23 11:53:10|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|20
1640260400000|2021-12-23 11:53:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1640260410000|2021-12-23 11:53:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1640260420000|2021-12-23 11:53:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|31
1640260430000|2021-12-23 11:53:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|5
1640260440000|2021-12-23 11:54:00|||||||||1
1640260450000|2021-12-23 11:54:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1640260460000|2021-12-23 11:54:20|||||||||2
1640260470000|2021-12-23 11:54:30|||||||||4
1640260480000|2021-12-23 11:54:40|||||||||1
1640260490000|2021-12-23 11:54:50|||||||||1
1640260500000|2021-12-23 11:55:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1640260510000|2021-12-23 11:55:10|||||||||2
1640260530000|2021-12-23 11:55:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1640260540000|2021-12-23 11:55:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640260550000|2021-12-23 11:55:50|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|5
1640260560000|2021-12-23 11:56:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|7
1640260570000|2021-12-23 11:56:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|18
1640260590000|2021-12-23 11:56:30|||||||||8
1640260600000|2021-12-23 11:56:40|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|79
1640260610000|2021-12-23 11:56:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|4
1640260630000|2021-12-23 11:57:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|10
1640260650000|2021-12-23 11:57:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|7
1640260660000|2021-12-23 11:57:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|4
1640260670000|2021-12-23 11:57:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1640260680000|2021-12-23 11:58:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1640260690000|2021-12-23 11:58:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|6
1640260720000|2021-12-23 11:58:40|||||||||4
1640260730000|2021-12-23 11:58:50|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|14
1640260740000|2021-12-23 11:59:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1640260760000|2021-12-23 11:59:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1640260770000|2021-12-23 11:59:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1640260780000|2021-12-23 11:59:40|||||||||1
1640260790000|2021-12-23 11:59:50|||||||||2
1640260800000|2021-12-23 12:00:00|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|50
1640260810000|2021-12-23 12:00:10|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|3
1640260820000|2021-12-23 12:00:20|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|7
1640260830000|2021-12-23 12:00:30|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|18
1640260840000|2021-12-23 12:00:40|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|17
1640260850000|2021-12-23 12:00:50|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|12
1640260860000|2021-12-23 12:01:00|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|11
1640260870000|2021-12-23 12:01:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|4
1640260880000|2021-12-23 12:01:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|4
1640260900000|2021-12-23 12:01:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|7
1640260910000|2021-12-23 12:01:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|9
1640260920000|2021-12-23 12:02:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|11
1640260930000|2021-12-23 12:02:10|||||||||1
1640260940000|2021-12-23 12:02:20|2238.2|2237.9|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|15
1640260950000|2021-12-23 12:02:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|6
1640260960000|2021-12-23 12:02:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1640260970000|2021-12-23 12:02:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|3
1640260980000|2021-12-23 12:03:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|3
1640260990000|2021-12-23 12:03:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|2
1640261000000|2021-12-23 12:03:20|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|46
1640261010000|2021-12-23 12:03:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239|2238.7|11
1640261020000|2021-12-23 12:03:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1640261030000|2021-12-23 12:03:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|4
1640261040000|2021-12-23 12:04:00|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|25
1640261050000|2021-12-23 12:04:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1640261060000|2021-12-23 12:04:20|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|1
1640261070000|2021-12-23 12:04:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1640261090000|2021-12-23 12:04:50|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1640261100000|2021-12-23 12:05:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1640261110000|2021-12-23 12:05:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640261120000|2021-12-23 12:05:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|5
1640261130000|2021-12-23 12:05:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1640261140000|2021-12-23 12:05:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|9
1640261150000|2021-12-23 12:05:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|9
1640261160000|2021-12-23 12:06:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1640261170000|2021-12-23 12:06:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640261180000|2021-12-23 12:06:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1640261190000|2021-12-23 12:06:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1640261200000|2021-12-23 12:06:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1640261210000|2021-12-23 12:06:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|7
1640261220000|2021-12-23 12:07:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|5
1640261230000|2021-12-23 12:07:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1640261240000|2021-12-23 12:07:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|7
1640261250000|2021-12-23 12:07:30|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|2
1640261270000|2021-12-23 12:07:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640261280000|2021-12-23 12:08:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1640261290000|2021-12-23 12:08:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|4
1640261300000|2021-12-23 12:08:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640261310000|2021-12-23 12:08:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1640261320000|2021-12-23 12:08:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|2
1640261330000|2021-12-23 12:08:50|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|5
1640261340000|2021-12-23 12:09:00|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|2
1640261350000|2021-12-23 12:09:10|||||||||2
1640261360000|2021-12-23 12:09:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640261370000|2021-12-23 12:09:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1640261380000|2021-12-23 12:09:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1640261400000|2021-12-23 12:10:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|4
1640261410000|2021-12-23 12:10:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640261420000|2021-12-23 12:10:20|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|14
1640261450000|2021-12-23 12:10:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|6
1640261460000|2021-12-23 12:11:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1640261470000|2021-12-23 12:11:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640261490000|2021-12-23 12:11:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1640261500000|2021-12-23 12:11:40|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|6
1640261510000|2021-12-23 12:11:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|5
1640261520000|2021-12-23 12:12:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|7
1640261530000|2021-12-23 12:12:10|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1640261540000|2021-12-23 12:12:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|5
1640261550000|2021-12-23 12:12:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|5
1640261560000|2021-12-23 12:12:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1640261570000|2021-12-23 12:12:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|13
1640261580000|2021-12-23 12:13:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640261590000|2021-12-23 12:13:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|7
1640261600000|2021-12-23 12:13:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1640261610000|2021-12-23 12:13:30|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|2
1640261620000|2021-12-23 12:13:40|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1640261630000|2021-12-23 12:13:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1640261640000|2021-12-23 12:14:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1640261650000|2021-12-23 12:14:10|||||||||2
1640261660000|2021-12-23 12:14:20|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|6
1640261670000|2021-12-23 12:14:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1640261690000|2021-12-23 12:14:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|1
1640261700000|2021-12-23 12:15:00|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|3
1640261710000|2021-12-23 12:15:10|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|10
1640261720000|2021-12-23 12:15:20|2238.2|2237.9|2238.6|2238.3|2238.7|2238.4|2238.2|2237.9|7
1640261730000|2021-12-23 12:15:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|4
1640261740000|2021-12-23 12:15:40|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|7
1640261750000|2021-12-23 12:15:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|6
1640261760000|2021-12-23 12:16:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|4
1640261770000|2021-12-23 12:16:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1640261780000|2021-12-23 12:16:20|||||||||3
1640261800000|2021-12-23 12:16:40|||||||||1
1640261820000|2021-12-23 12:17:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1640261840000|2021-12-23 12:17:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|5
1640261850000|2021-12-23 12:17:30|||||||||1
1640261860000|2021-12-23 12:17:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|5
1640261870000|2021-12-23 12:17:50|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238|2237.7|0
1640261880000|2021-12-23 12:18:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1640261890000|2021-12-23 12:18:10|||||||||1
1640261900000|2021-12-23 12:18:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640261910000|2021-12-23 12:18:30|||||||||6
1640261920000|2021-12-23 12:18:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1640261930000|2021-12-23 12:18:50|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|5
1640261940000|2021-12-23 12:19:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|5
1640261950000|2021-12-23 12:19:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|7
1640261960000|2021-12-23 12:19:20|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|6
1640261970000|2021-12-23 12:19:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1640261980000|2021-12-23 12:19:40|2237.2|2236.9|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|5
1640262000000|2021-12-23 12:20:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|5
1640262010000|2021-12-23 12:20:10|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|0
1640262020000|2021-12-23 12:20:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1640262030000|2021-12-23 12:20:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1640262040000|2021-12-23 12:20:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|4
1640262050000|2021-12-23 12:20:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|2
1640262060000|2021-12-23 12:21:00|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1640262070000|2021-12-23 12:21:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|6
1640262080000|2021-12-23 12:21:20|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|2
1640262100000|2021-12-23 12:21:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1640262110000|2021-12-23 12:21:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1640262120000|2021-12-23 12:22:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|4
1640262130000|2021-12-23 12:22:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1640262140000|2021-12-23 12:22:20|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|4
1640262150000|2021-12-23 12:22:30|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|6
1640262160000|2021-12-23 12:22:40|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|3
1640262170000|2021-12-23 12:22:50|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|3
1640262180000|2021-12-23 12:23:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1640262190000|2021-12-23 12:23:10|||||||||3
1640262200000|2021-12-23 12:23:20|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|4
1640262210000|2021-12-23 12:23:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|5
1640262220000|2021-12-23 12:23:40|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|1
1640262230000|2021-12-23 12:23:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1640262240000|2021-12-23 12:24:00|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|8
1640262250000|2021-12-23 12:24:10|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.2|2235.9|3
1640262260000|2021-12-23 12:24:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1640262270000|2021-12-23 12:24:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|5
1640262280000|2021-12-23 12:24:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640262290000|2021-12-23 12:24:50|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|17
1640262300000|2021-12-23 12:25:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|6
1640262310000|2021-12-23 12:25:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|4
1640262320000|2021-12-23 12:25:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1640262330000|2021-12-23 12:25:30|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|2
1640262340000|2021-12-23 12:25:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|14
1640262350000|2021-12-23 12:25:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1640262360000|2021-12-23 12:26:00|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|6
1640262370000|2021-12-23 12:26:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1640262380000|2021-12-23 12:26:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1640262410000|2021-12-23 12:26:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|17
1640262420000|2021-12-23 12:27:00|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|2
1640262430000|2021-12-23 12:27:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|19
1640262440000|2021-12-23 12:27:20|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|3
1640262450000|2021-12-23 12:27:30|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|5
1640262470000|2021-12-23 12:27:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|12
1640262480000|2021-12-23 12:28:00|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|9
1640262490000|2021-12-23 12:28:10|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|9
1640262500000|2021-12-23 12:28:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|7
1640262510000|2021-12-23 12:28:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|3
1640262520000|2021-12-23 12:28:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1640262530000|2021-12-23 12:28:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1640262540000|2021-12-23 12:29:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|7
1640262550000|2021-12-23 12:29:10|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|6
1640262560000|2021-12-23 12:29:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|6
1640262570000|2021-12-23 12:29:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1640262580000|2021-12-23 12:29:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1640262590000|2021-12-23 12:29:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|11
1640262600000|2021-12-23 12:30:00|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|7
1640262610000|2021-12-23 12:30:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|9
1640262620000|2021-12-23 12:30:20|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|3
1640262630000|2021-12-23 12:30:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|1
1640262640000|2021-12-23 12:30:40|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|1
1640262650000|2021-12-23 12:30:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1640262660000|2021-12-23 12:31:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|5
1640262670000|2021-12-23 12:31:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|6
1640262680000|2021-12-23 12:31:20|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1640262690000|2021-12-23 12:31:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1640262700000|2021-12-23 12:31:40|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1640262710000|2021-12-23 12:31:50|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1640262720000|2021-12-23 12:32:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|8
1640262730000|2021-12-23 12:32:10|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|9
1640262740000|2021-12-23 12:32:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|4
1640262750000|2021-12-23 12:32:30|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|1
1640262760000|2021-12-23 12:32:40|||||||||1
1640262770000|2021-12-23 12:32:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|3
1640262790000|2021-12-23 12:33:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|2
1640262800000|2021-12-23 12:33:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1640262810000|2021-12-23 12:33:30|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|2
1640262820000|2021-12-23 12:33:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1640262830000|2021-12-23 12:33:50|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|5
1640262840000|2021-12-23 12:34:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|1
1640262850000|2021-12-23 12:34:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1640262870000|2021-12-23 12:34:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|3
1640262880000|2021-12-23 12:34:40|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|4
1640262890000|2021-12-23 12:34:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|0
1640262900000|2021-12-23 12:35:00|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|5
1640262910000|2021-12-23 12:35:10|||||||||3
1640262920000|2021-12-23 12:35:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1640262930000|2021-12-23 12:35:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.8|2234.5|9
1640262950000|2021-12-23 12:35:50|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|7
1640262960000|2021-12-23 12:36:00|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|3
1640262970000|2021-12-23 12:36:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.2|2234.9|2
1640262980000|2021-12-23 12:36:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|5
1640262990000|2021-12-23 12:36:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1640263030000|2021-12-23 12:37:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|5
1640263040000|2021-12-23 12:37:20|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235|2234.7|4
1640263050000|2021-12-23 12:37:30|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|8
1640263060000|2021-12-23 12:37:40|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|6
1640263070000|2021-12-23 12:37:50|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1640263080000|2021-12-23 12:38:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|4
1640263090000|2021-12-23 12:38:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|7
1640263100000|2021-12-23 12:38:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.2|2233.9|7
1640263110000|2021-12-23 12:38:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1640263120000|2021-12-23 12:38:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1640263130000|2021-12-23 12:38:50|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234.1|2233.8|6
1640263140000|2021-12-23 12:39:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1640263150000|2021-12-23 12:39:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|12
1640263160000|2021-12-23 12:39:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|1
1640263170000|2021-12-23 12:39:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|3
1640263180000|2021-12-23 12:39:40|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|6
1640263190000|2021-12-23 12:39:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1640263200000|2021-12-23 12:40:00|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|1
1640263210000|2021-12-23 12:40:10|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|7
1640263220000|2021-12-23 12:40:20|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1640263230000|2021-12-23 12:40:30|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|0
1640263240000|2021-12-23 12:40:40|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|9
1640263250000|2021-12-23 12:40:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|15
1640263260000|2021-12-23 12:41:00|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1640263270000|2021-12-23 12:41:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|1
1640263280000|2021-12-23 12:41:20|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1640263290000|2021-12-23 12:41:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|1
1640263300000|2021-12-23 12:41:40|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|3
1640263310000|2021-12-23 12:41:50|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1640263320000|2021-12-23 12:42:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1640263330000|2021-12-23 12:42:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|5
1640263340000|2021-12-23 12:42:20|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|5
1640263350000|2021-12-23 12:42:30|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|1
1640263360000|2021-12-23 12:42:40|||||||||2
1640263370000|2021-12-23 12:42:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|9
1640263380000|2021-12-23 12:43:00|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|17
1640263390000|2021-12-23 12:43:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|5
1640263400000|2021-12-23 12:43:20|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1640263410000|2021-12-23 12:43:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1640263420000|2021-12-23 12:43:40|||||||||1
1640263430000|2021-12-23 12:43:50|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1640263440000|2021-12-23 12:44:00|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|32
1640263450000|2021-12-23 12:44:10|||||||||2
1640263460000|2021-12-23 12:44:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|3
1640263470000|2021-12-23 12:44:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|6
1640263480000|2021-12-23 12:44:40|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|6
1640263490000|2021-12-23 12:44:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|2
1640263500000|2021-12-23 12:45:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640263510000|2021-12-23 12:45:10|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|9
1640263520000|2021-12-23 12:45:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|5
1640263530000|2021-12-23 12:45:30|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|17
1640263540000|2021-12-23 12:45:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1640263550000|2021-12-23 12:45:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1640263560000|2021-12-23 12:46:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|7
1640263570000|2021-12-23 12:46:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|9
1640263580000|2021-12-23 12:46:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|7
1640263590000|2021-12-23 12:46:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|0
1640263610000|2021-12-23 12:46:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|12
1640263620000|2021-12-23 12:47:00|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|16
1640263630000|2021-12-23 12:47:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|4
1640263640000|2021-12-23 12:47:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1640263650000|2021-12-23 12:47:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|2
1640263660000|2021-12-23 12:47:40|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|2
1640263670000|2021-12-23 12:47:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|2
1640263700000|2021-12-23 12:48:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1640263710000|2021-12-23 12:48:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|3
1640263720000|2021-12-23 12:48:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640263730000|2021-12-23 12:48:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|9
1640263740000|2021-12-23 12:49:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1640263750000|2021-12-23 12:49:10|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1640263760000|2021-12-23 12:49:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1640263770000|2021-12-23 12:49:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1640263780000|2021-12-23 12:49:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640263790000|2021-12-23 12:49:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1640263800000|2021-12-23 12:50:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1640263810000|2021-12-23 12:50:10|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.8|2236.5|13
1640263820000|2021-12-23 12:50:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640263840000|2021-12-23 12:50:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1640263850000|2021-12-23 12:50:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|2
1640263860000|2021-12-23 12:51:00|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1640263870000|2021-12-23 12:51:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640263880000|2021-12-23 12:51:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640263890000|2021-12-23 12:51:30|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.8|2236.5|6
1640263900000|2021-12-23 12:51:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640263920000|2021-12-23 12:52:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1640263930000|2021-12-23 12:52:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1640263940000|2021-12-23 12:52:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1640263950000|2021-12-23 12:52:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1640263970000|2021-12-23 12:52:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|1
1640263980000|2021-12-23 12:53:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1640264000000|2021-12-23 12:53:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|7
1640264010000|2021-12-23 12:53:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1640264020000|2021-12-23 12:53:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|1
1640264040000|2021-12-23 12:54:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1640264050000|2021-12-23 12:54:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1640264060000|2021-12-23 12:54:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1640264070000|2021-12-23 12:54:30|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|1
1640264080000|2021-12-23 12:54:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640264090000|2021-12-23 12:54:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1640264100000|2021-12-23 12:55:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640264120000|2021-12-23 12:55:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|2
1640264130000|2021-12-23 12:55:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1640264140000|2021-12-23 12:55:40|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1640264150000|2021-12-23 12:55:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|3
1640264180000|2021-12-23 12:56:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1640264190000|2021-12-23 12:56:30|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|5
1640264200000|2021-12-23 12:56:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|4
1640264210000|2021-12-23 12:56:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1640264250000|2021-12-23 12:57:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1640264260000|2021-12-23 12:57:40|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2236.1|2235.8|7
1640264270000|2021-12-23 12:57:50|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|4
1640264280000|2021-12-23 12:58:00|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|4
1640264290000|2021-12-23 12:58:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|2
1640264300000|2021-12-23 12:58:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|5
1640264310000|2021-12-23 12:58:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1640264330000|2021-12-23 12:58:50|||||||||2
1640264340000|2021-12-23 12:59:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|6
1640264350000|2021-12-23 12:59:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|5
1640264360000|2021-12-23 12:59:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1640264370000|2021-12-23 12:59:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|6
1640264380000|2021-12-23 12:59:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|2
1640264390000|2021-12-23 12:59:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1640264400000|2021-12-23 13:00:00|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|5
1640264410000|2021-12-23 13:00:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|10
1640264420000|2021-12-23 13:00:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|10
1640264440000|2021-12-23 13:00:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|4
1640264450000|2021-12-23 13:00:50|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|13
1640264460000|2021-12-23 13:01:00|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|15
1640264470000|2021-12-23 13:01:10|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.2|2236.9|12
1640264480000|2021-12-23 13:01:20|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|31
1640264490000|2021-12-23 13:01:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|10
1640264500000|2021-12-23 13:01:40|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|22
1640264510000|2021-12-23 13:01:50|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.9|2237.6|10
1640264520000|2021-12-23 13:02:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|7
1640264530000|2021-12-23 13:02:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|4
1640264540000|2021-12-23 13:02:20|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|8
1640264550000|2021-12-23 13:02:30|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|6
1640264560000|2021-12-23 13:02:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1640264570000|2021-12-23 13:02:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640264580000|2021-12-23 13:03:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|1
1640264590000|2021-12-23 13:03:10|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.1|2236.8|12
1640264600000|2021-12-23 13:03:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|8
1640264610000|2021-12-23 13:03:30|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|23
1640264620000|2021-12-23 13:03:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1640264630000|2021-12-23 13:03:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|2
1640264640000|2021-12-23 13:04:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|2
1640264650000|2021-12-23 13:04:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|6
1640264660000|2021-12-23 13:04:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640264670000|2021-12-23 13:04:30|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|4
1640264680000|2021-12-23 13:04:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|7
1640264690000|2021-12-23 13:04:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|1
1640264700000|2021-12-23 13:05:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|2
1640264710000|2021-12-23 13:05:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|4
1640264720000|2021-12-23 13:05:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|3
1640264730000|2021-12-23 13:05:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640264740000|2021-12-23 13:05:40|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|7
1640264750000|2021-12-23 13:05:50|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|1
1640264760000|2021-12-23 13:06:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1640264770000|2021-12-23 13:06:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640264780000|2021-12-23 13:06:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.7|2236.4|9
1640264790000|2021-12-23 13:06:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|4
1640264800000|2021-12-23 13:06:40|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|4
1640264810000|2021-12-23 13:06:50|||||||||2
1640264820000|2021-12-23 13:07:00|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.7|2236.4|3
1640264830000|2021-12-23 13:07:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|4
1640264840000|2021-12-23 13:07:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|7
1640264850000|2021-12-23 13:07:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1640264860000|2021-12-23 13:07:40|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640264870000|2021-12-23 13:07:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|1
1640264880000|2021-12-23 13:08:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|1
1640264900000|2021-12-23 13:08:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|1
1640264910000|2021-12-23 13:08:30|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|20
1640264930000|2021-12-23 13:08:50|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|13
1640264940000|2021-12-23 13:09:00|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.7|2235.4|5
1640264950000|2021-12-23 13:09:10|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1640264960000|2021-12-23 13:09:20|||||||||1
1640264970000|2021-12-23 13:09:30|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|1
1640264980000|2021-12-23 13:09:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1640264990000|2021-12-23 13:09:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1640265000000|2021-12-23 13:10:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1640265010000|2021-12-23 13:10:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|2
1640265020000|2021-12-23 13:10:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|3
1640265030000|2021-12-23 13:10:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|4
1640265040000|2021-12-23 13:10:40|||||||||1
1640265050000|2021-12-23 13:10:50|||||||||1
1640265060000|2021-12-23 13:11:00|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|2
1640265070000|2021-12-23 13:11:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1640265080000|2021-12-23 13:11:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1640265090000|2021-12-23 13:11:30|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1640265110000|2021-12-23 13:11:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|6
1640265120000|2021-12-23 13:12:00|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|7
1640265130000|2021-12-23 13:12:10|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1640265140000|2021-12-23 13:12:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|4
1640265160000|2021-12-23 13:12:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1640265170000|2021-12-23 13:12:50|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1640265180000|2021-12-23 13:13:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|4
1640265200000|2021-12-23 13:13:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|3
1640265210000|2021-12-23 13:13:30|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|4
1640265220000|2021-12-23 13:13:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|6
1640265230000|2021-12-23 13:13:50|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|1
1640265240000|2021-12-23 13:14:00|2235.6|2235.3|2235|2234.7|2235.6|2235.3|2235|2234.7|8
1640265250000|2021-12-23 13:14:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|8
1640265260000|2021-12-23 13:14:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1640265270000|2021-12-23 13:14:30|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|1
1640265280000|2021-12-23 13:14:40|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|3
1640265290000|2021-12-23 13:14:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|6
1640265300000|2021-12-23 13:15:00|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.2|2234.9|11
1640265310000|2021-12-23 13:15:10|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|1
1640265320000|2021-12-23 13:15:20|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|12
1640265330000|2021-12-23 13:15:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1640265340000|2021-12-23 13:15:40|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1640265350000|2021-12-23 13:15:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|0
1640265360000|2021-12-23 13:16:00|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.6|2234.3|2
1640265370000|2021-12-23 13:16:10|2234.5|2234.2|2235.1|2234.8|2235.2|2234.9|2234.5|2234.2|25
1640265380000|2021-12-23 13:16:20|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|13
1640265390000|2021-12-23 13:16:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1640265400000|2021-12-23 13:16:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|5
1640265420000|2021-12-23 13:17:00|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|7
1640265430000|2021-12-23 13:17:10|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|16
1640265440000|2021-12-23 13:17:20|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|5
1640265450000|2021-12-23 13:17:30|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|23
1640265460000|2021-12-23 13:17:40|||||||||5
1640265470000|2021-12-23 13:17:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|0
1640265480000|2021-12-23 13:18:00|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2234|2233.7|1
1640265490000|2021-12-23 13:18:10|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|9
1640265500000|2021-12-23 13:18:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|12
1640265510000|2021-12-23 13:18:30|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|2
1640265520000|2021-12-23 13:18:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1640265530000|2021-12-23 13:18:50|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|1
1640265540000|2021-12-23 13:19:00|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.3|2234|2
1640265550000|2021-12-23 13:19:10|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1640265570000|2021-12-23 13:19:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1640265580000|2021-12-23 13:19:40|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|5
1640265590000|2021-12-23 13:19:50|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|4
1640265600000|2021-12-23 13:20:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|17
1640265610000|2021-12-23 13:20:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|7
1640265620000|2021-12-23 13:20:20|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|18
1640265630000|2021-12-23 13:20:30|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|5
1640265640000|2021-12-23 13:20:40|2233.9|2233.6|2233.3|2233|2233.9|2233.6|2233.3|2233|18
1640265650000|2021-12-23 13:20:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|10
1640265660000|2021-12-23 13:21:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|3
1640265670000|2021-12-23 13:21:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|14
1640265680000|2021-12-23 13:21:20|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|10
1640265690000|2021-12-23 13:21:30|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|4
1640265700000|2021-12-23 13:21:40|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|6
1640265710000|2021-12-23 13:21:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|3
1640265720000|2021-12-23 13:22:00|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|6
1640265730000|2021-12-23 13:22:10|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|5
1640265740000|2021-12-23 13:22:20|2233.5|2233.2|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|14
1640265750000|2021-12-23 13:22:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|4
1640265760000|2021-12-23 13:22:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|3
1640265770000|2021-12-23 13:22:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|2
1640265780000|2021-12-23 13:23:00|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|6
1640265790000|2021-12-23 13:23:10|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|8
1640265800000|2021-12-23 13:23:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1640265810000|2021-12-23 13:23:30|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|7
1640265820000|2021-12-23 13:23:40|2232.7|2232.4|2233.3|2233|2233.3|2233|2232.7|2232.4|9
1640265830000|2021-12-23 13:23:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|7
1640265840000|2021-12-23 13:24:00|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|4
1640265850000|2021-12-23 13:24:10|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|14
1640265860000|2021-12-23 13:24:20|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|3
1640265870000|2021-12-23 13:24:30|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|1
1640265880000|2021-12-23 13:24:40|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.8|2232.5|12
1640265890000|2021-12-23 13:24:50|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1640265900000|2021-12-23 13:25:00|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|46
1640265910000|2021-12-23 13:25:10|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232|2231.7|34
1640265920000|2021-12-23 13:25:20|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|7
1640265930000|2021-12-23 13:25:30|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|4
1640265940000|2021-12-23 13:25:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.3|2232|7
1640265950000|2021-12-23 13:25:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1640265960000|2021-12-23 13:26:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|6
1640265970000|2021-12-23 13:26:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|3
1640265980000|2021-12-23 13:26:20|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|5
1640265990000|2021-12-23 13:26:30|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|1
1640266000000|2021-12-23 13:26:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1640266010000|2021-12-23 13:26:50|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.3|2232|10
1640266020000|2021-12-23 13:27:00|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.3|2232|5
1640266030000|2021-12-23 13:27:10|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1640266040000|2021-12-23 13:27:20|||||||||1
1640266050000|2021-12-23 13:27:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1640266060000|2021-12-23 13:27:40|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1640266070000|2021-12-23 13:27:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1640266080000|2021-12-23 13:28:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|15
1640266090000|2021-12-23 13:28:10|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1640266100000|2021-12-23 13:28:20|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|8
1640266110000|2021-12-23 13:28:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1640266120000|2021-12-23 13:28:40|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|4
1640266130000|2021-12-23 13:28:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1640266140000|2021-12-23 13:29:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|2
1640266150000|2021-12-23 13:29:10|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|16
1640266160000|2021-12-23 13:29:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|15
1640266180000|2021-12-23 13:29:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1640266190000|2021-12-23 13:29:50|2232.7|2232.4|2233.5|2233.2|2233.5|2233.2|2232.7|2232.4|18
1640266200000|2021-12-23 13:30:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2232.8|2232.5|52
1640266210000|2021-12-23 13:30:10|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|9
1640266220000|2021-12-23 13:30:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1640266230000|2021-12-23 13:30:30|2233.4|2233.1|2233.9|2233.6|2233.9|2233.6|2233.3|2233|33
1640266240000|2021-12-23 13:30:40|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.7|2233.4|18
1640266250000|2021-12-23 13:30:50|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|2
1640266260000|2021-12-23 13:31:00|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|4
1640266270000|2021-12-23 13:31:10|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|9
1640266280000|2021-12-23 13:31:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|10
1640266290000|2021-12-23 13:31:30|2234|2233.7|2233.4|2233.1|2234.1|2233.8|2233.2|2232.9|23
1640266300000|2021-12-23 13:31:40|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.7|2232.4|13
1640266310000|2021-12-23 13:31:50|2232.9|2232.6|2232.3|2232|2232.9|2232.6|2232.3|2232|12
1640266320000|2021-12-23 13:32:00|2232.7|2232.4|2231.9|2231.6|2232.7|2232.4|2231.9|2231.6|20
1640266330000|2021-12-23 13:32:10|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|19
1640266340000|2021-12-23 13:32:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|21
1640266350000|2021-12-23 13:32:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|4
1640266360000|2021-12-23 13:32:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|14
1640266370000|2021-12-23 13:32:50|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.6|2231.3|27
1640266380000|2021-12-23 13:33:00|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|74
1640266390000|2021-12-23 13:33:10|||||||||9
1640266400000|2021-12-23 13:33:20|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|28
1640266410000|2021-12-23 13:33:30|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2232|2231.7|11
1640266420000|2021-12-23 13:33:40|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|12
1640266430000|2021-12-23 13:33:50|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|2
1640266440000|2021-12-23 13:34:00|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|25
1640266450000|2021-12-23 13:34:10|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|6
1640266460000|2021-12-23 13:34:20|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|0
1640266470000|2021-12-23 13:34:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|21
1640266480000|2021-12-23 13:34:40|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|14
1640266490000|2021-12-23 13:34:50|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|3
1640266500000|2021-12-23 13:35:00|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|38
1640266510000|2021-12-23 13:35:10|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|3
1640266520000|2021-12-23 13:35:20|||||||||58
1640266530000|2021-12-23 13:35:30|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|51
1640266540000|2021-12-23 13:35:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|10
1640266550000|2021-12-23 13:35:50|2232.9|2232.6|2233.4|2233.1|2233.4|2233.1|2232.9|2232.6|14
1640266560000|2021-12-23 13:36:00|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.3|2233|17
1640266570000|2021-12-23 13:36:10|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2233.9|2233.6|17
1640266580000|2021-12-23 13:36:20|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.9|2233.6|5
1640266590000|2021-12-23 13:36:30|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|4
1640266600000|2021-12-23 13:36:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|0
1640266610000|2021-12-23 13:36:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|2
1640266620000|2021-12-23 13:37:00|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.1|2232.8|6
1640266630000|2021-12-23 13:37:10|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|1
1640266640000|2021-12-23 13:37:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|2
1640266650000|2021-12-23 13:37:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|1
1640266660000|2021-12-23 13:37:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1640266670000|2021-12-23 13:37:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1640266680000|2021-12-23 13:38:00|2233.6|2233.3|2232.7|2232.4|2233.6|2233.3|2232.7|2232.4|37
1640266690000|2021-12-23 13:38:10|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.7|2232.4|11
1640266700000|2021-12-23 13:38:20|2232.9|2232.6|2232.9|2232.6|2233|2232.7|2232.9|2232.6|1
1640266710000|2021-12-23 13:38:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1640266720000|2021-12-23 13:38:40|2232.7|2232.4|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|2
1640266730000|2021-12-23 13:38:50|2232.3|2232|2232|2231.7|2232.3|2232|2231.9|2231.6|18
1640266740000|2021-12-23 13:39:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|4
1640266750000|2021-12-23 13:39:10|2232|2231.7|2232|2231.7|2232.2|2231.9|2232|2231.7|28
1640266760000|2021-12-23 13:39:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|5
1640266770000|2021-12-23 13:39:30|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.8|2231.5|9
1640266780000|2021-12-23 13:39:40|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|5
1640266790000|2021-12-23 13:39:50|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|1
1640266800000|2021-12-23 13:40:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|24
1640266810000|2021-12-23 13:40:10|2232.2|2231.9|2232.3|2232|2232.8|2232.5|2232.2|2231.9|39
1640266820000|2021-12-23 13:40:20|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|12
1640266830000|2021-12-23 13:40:30|2232.2|2231.9|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|13
1640266840000|2021-12-23 13:40:40|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.6|2231.3|28
1640266850000|2021-12-23 13:40:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.8|2231.5|7
1640266860000|2021-12-23 13:41:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.8|2231.5|12
1640266870000|2021-12-23 13:41:10|2232.1|2231.8|2232.3|2232|2232.4|2232.1|2232.1|2231.8|9
1640266880000|2021-12-23 13:41:20|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|13
1640266890000|2021-12-23 13:41:30|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|8
1640266900000|2021-12-23 13:41:40|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|7
1640266910000|2021-12-23 13:41:50|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|10
1640266920000|2021-12-23 13:42:00|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|4
1640266930000|2021-12-23 13:42:10|||||||||1
1640266940000|2021-12-23 13:42:20|2232.1|2231.8|2230.6|2230.3|2232.1|2231.8|2230.6|2230.3|63
1640266950000|2021-12-23 13:42:30|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2230|2229.7|40
1640266960000|2021-12-23 13:42:40|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230|2229.7|16
1640266970000|2021-12-23 13:42:50|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|30
1640266980000|2021-12-23 13:43:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|12
1640266990000|2021-12-23 13:43:10|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|4
1640267000000|2021-12-23 13:43:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|8
1640267010000|2021-12-23 13:43:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1640267020000|2021-12-23 13:43:40|2230.8|2230.5|2231.7|2231.4|2231.7|2231.4|2230.8|2230.5|7
1640267030000|2021-12-23 13:43:50|2231.8|2231.5|2231.4|2231.1|2231.9|2231.6|2231.3|2231|8
1640267040000|2021-12-23 13:44:00|2231.5|2231.2|2232|2231.7|2232.1|2231.8|2231.5|2231.2|31
1640267050000|2021-12-23 13:44:10|2232.1|2231.8|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|19
1640267060000|2021-12-23 13:44:20|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|1
1640267070000|2021-12-23 13:44:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|1
1640267080000|2021-12-23 13:44:40|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|3
1640267090000|2021-12-23 13:44:50|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232.1|2231.8|3
1640267100000|2021-12-23 13:45:00|2232|2231.7|2231.4|2231.1|2232|2231.7|2231.2|2230.9|21
1640267110000|2021-12-23 13:45:10|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|3
1640267120000|2021-12-23 13:45:20|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|3
1640267130000|2021-12-23 13:45:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|4
1640267140000|2021-12-23 13:45:40|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2232|2231.7|0
1640267150000|2021-12-23 13:45:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|4
1640267160000|2021-12-23 13:46:00|2232.3|2232|2233.1|2232.8|2233.3|2233|2232.3|2232|41
1640267170000|2021-12-23 13:46:10|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|28
1640267180000|2021-12-23 13:46:20|2232.8|2232.5|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|9
1640267190000|2021-12-23 13:46:30|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|5
1640267200000|2021-12-23 13:46:40|||||||||1
1640267210000|2021-12-23 13:46:50|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|2
1640267220000|2021-12-23 13:47:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.8|2231.5|15
1640267230000|2021-12-23 13:47:10|2231.7|2231.4|2232.1|2231.8|2232.2|2231.9|2231.7|2231.4|23
1640267240000|2021-12-23 13:47:20|2232.2|2231.9|2232|2231.7|2232.3|2232|2232|2231.7|3
1640267250000|2021-12-23 13:47:30|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|11
1640267260000|2021-12-23 13:47:40|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|0
1640267280000|2021-12-23 13:48:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|2
1640267290000|2021-12-23 13:48:10|2232.3|2232|2232.3|2232|2232.6|2232.3|2232.2|2231.9|24
1640267300000|2021-12-23 13:48:20|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|7
1640267310000|2021-12-23 13:48:30|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|2
1640267320000|2021-12-23 13:48:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|5
1640267330000|2021-12-23 13:48:50|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|4
1640267340000|2021-12-23 13:49:00|2232.7|2232.4|2233|2232.7|2233.2|2232.9|2232.7|2232.4|17
1640267350000|2021-12-23 13:49:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|8
1640267360000|2021-12-23 13:49:20|2233.2|2232.9|2233|2232.7|2233.3|2233|2232.9|2232.6|2
1640267370000|2021-12-23 13:49:30|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.7|2232.4|6
1640267380000|2021-12-23 13:49:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|8
1640267390000|2021-12-23 13:49:50|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1640267400000|2021-12-23 13:50:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|9
1640267410000|2021-12-23 13:50:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1640267420000|2021-12-23 13:50:20|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|5
1640267440000|2021-12-23 13:50:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|13
1640267450000|2021-12-23 13:50:50|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.8|2232.5|2
1640267460000|2021-12-23 13:51:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|2
1640267470000|2021-12-23 13:51:10|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|9
1640267480000|2021-12-23 13:51:20|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|18
1640267490000|2021-12-23 13:51:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|7
1640267500000|2021-12-23 13:51:40|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1640267510000|2021-12-23 13:51:50|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|12
1640267520000|2021-12-23 13:52:00|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|3
1640267530000|2021-12-23 13:52:10|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|7
1640267540000|2021-12-23 13:52:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1640267550000|2021-12-23 13:52:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|2
1640267560000|2021-12-23 13:52:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|5
1640267580000|2021-12-23 13:53:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|5
1640267590000|2021-12-23 13:53:10|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|3
1640267600000|2021-12-23 13:53:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1640267620000|2021-12-23 13:53:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|4
1640267630000|2021-12-23 13:53:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|21
1640267640000|2021-12-23 13:54:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|13
1640267650000|2021-12-23 13:54:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|8
1640267660000|2021-12-23 13:54:20|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|10
1640267670000|2021-12-23 13:54:30|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.8|2231.5|16
1640267680000|2021-12-23 13:54:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|0
1640267690000|2021-12-23 13:54:50|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|5
1640267700000|2021-12-23 13:55:00|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.7|2231.4|5
1640267710000|2021-12-23 13:55:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|4
1640267720000|2021-12-23 13:55:20|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|12
1640267730000|2021-12-23 13:55:30|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|2
1640267740000|2021-12-23 13:55:40|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|3
1640267750000|2021-12-23 13:55:50|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|2
1640267760000|2021-12-23 13:56:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|2
1640267770000|2021-12-23 13:56:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|7
1640267780000|2021-12-23 13:56:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|7
1640267790000|2021-12-23 13:56:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|4
1640267800000|2021-12-23 13:56:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|3
1640267810000|2021-12-23 13:56:50|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|7
1640267820000|2021-12-23 13:57:00|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|14
1640267830000|2021-12-23 13:57:10|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|18
1640267840000|2021-12-23 13:57:20|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|4
1640267850000|2021-12-23 13:57:30|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|13
1640267860000|2021-12-23 13:57:40|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.7|2232.4|40
1640267870000|2021-12-23 13:57:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|9
1640267880000|2021-12-23 13:58:00|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|8
1640267890000|2021-12-23 13:58:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|10
1640267900000|2021-12-23 13:58:20|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|5
1640267910000|2021-12-23 13:58:30|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|5
1640267920000|2021-12-23 13:58:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|5
1640267930000|2021-12-23 13:58:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|3
1640267940000|2021-12-23 13:59:00|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|16
1640267950000|2021-12-23 13:59:10|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|10
1640267960000|2021-12-23 13:59:20|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|1
1640267970000|2021-12-23 13:59:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.2|2231.9|8
1640267980000|2021-12-23 13:59:40|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|8
1640267990000|2021-12-23 13:59:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|2
1640268000000|2021-12-23 14:00:00|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|23
1640268010000|2021-12-23 14:00:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.7|2232.4|18
1640268020000|2021-12-23 14:00:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|55
1640268030000|2021-12-23 14:00:30|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|42
1640268040000|2021-12-23 14:00:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|15
1640268050000|2021-12-23 14:00:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1640268060000|2021-12-23 14:01:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|21
1640268070000|2021-12-23 14:01:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|9
1640268080000|2021-12-23 14:01:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1640268090000|2021-12-23 14:01:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|19
1640268100000|2021-12-23 14:01:40|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|1
1640268110000|2021-12-23 14:01:50|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|0
1640268120000|2021-12-23 14:02:00|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|16
1640268130000|2021-12-23 14:02:10|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|8
1640268140000|2021-12-23 14:02:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|1
1640268150000|2021-12-23 14:02:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|3
1640268160000|2021-12-23 14:02:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|7
1640268170000|2021-12-23 14:02:50|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|8
1640268180000|2021-12-23 14:03:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1640268190000|2021-12-23 14:03:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|5
1640268200000|2021-12-23 14:03:20|2234.4|2234.1|2234.2|2233.9|2234.6|2234.3|2233.9|2233.6|113
1640268210000|2021-12-23 14:03:30|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.3|2234|9
1640268220000|2021-12-23 14:03:40|2234.6|2234.3|2234.9|2234.6|2235|2234.7|2234.6|2234.3|30
1640268230000|2021-12-23 14:03:50|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|6
1640268240000|2021-12-23 14:04:00|2234.9|2234.6|2234.6|2234.3|2234.9|2234.6|2234.3|2234|12
1640268250000|2021-12-23 14:04:10|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|9
1640268260000|2021-12-23 14:04:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235|2234.7|5
1640268270000|2021-12-23 14:04:30|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|3
1640268280000|2021-12-23 14:04:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|3
1640268290000|2021-12-23 14:04:50|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234.1|2233.8|9
1640268300000|2021-12-23 14:05:00|2234.2|2233.9|2233.2|2232.9|2234.2|2233.9|2233.1|2232.8|18
1640268310000|2021-12-23 14:05:10|2233.1|2232.8|2233.5|2233.2|2233.6|2233.3|2233.1|2232.8|7
1640268320000|2021-12-23 14:05:20|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|7
1640268330000|2021-12-23 14:05:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|8
1640268340000|2021-12-23 14:05:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|1
1640268350000|2021-12-23 14:05:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|9
1640268360000|2021-12-23 14:06:00|2233.5|2233.2|2232.7|2232.4|2233.5|2233.2|2232.6|2232.3|17
1640268370000|2021-12-23 14:06:10|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|6
1640268380000|2021-12-23 14:06:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1640268390000|2021-12-23 14:06:30|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|15
1640268400000|2021-12-23 14:06:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|5
1640268410000|2021-12-23 14:06:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|4
1640268420000|2021-12-23 14:07:00|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.3|2233|15
1640268430000|2021-12-23 14:07:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|2
1640268440000|2021-12-23 14:07:20|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|6
1640268450000|2021-12-23 14:07:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.2|2232.9|3
1640268460000|2021-12-23 14:07:40|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|10
1640268470000|2021-12-23 14:07:50|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|1
1640268480000|2021-12-23 14:08:00|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|3
1640268490000|2021-12-23 14:08:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|5
1640268500000|2021-12-23 14:08:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|8
1640268510000|2021-12-23 14:08:30|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|17
1640268520000|2021-12-23 14:08:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|5
1640268530000|2021-12-23 14:08:50|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|42
1640268540000|2021-12-23 14:09:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|6
1640268550000|2021-12-23 14:09:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|15
1640268560000|2021-12-23 14:09:20|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|7
1640268570000|2021-12-23 14:09:30|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|16
1640268580000|2021-12-23 14:09:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|10
1640268590000|2021-12-23 14:09:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|16
1640268600000|2021-12-23 14:10:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|47
1640268610000|2021-12-23 14:10:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|17
1640268620000|2021-12-23 14:10:20|2233.1|2232.8|2233.5|2233.2|2233.5|2233.2|2233.1|2232.8|17
1640268630000|2021-12-23 14:10:30|2233.3|2233|2233.3|2233|2233.5|2233.2|2233.3|2233|13
1640268640000|2021-12-23 14:10:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|15
1640268650000|2021-12-23 14:10:50|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|5
1640268660000|2021-12-23 14:11:00|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2232.8|2232.5|12
1640268670000|2021-12-23 14:11:10|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|0
1640268680000|2021-12-23 14:11:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.8|2232.5|4
1640268690000|2021-12-23 14:11:30|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|6
1640268700000|2021-12-23 14:11:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1640268710000|2021-12-23 14:11:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.1|2231.8|18
1640268720000|2021-12-23 14:12:00|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|12
1640268730000|2021-12-23 14:12:10|2232.1|2231.8|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|11
1640268740000|2021-12-23 14:12:20|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|4
1640268750000|2021-12-23 14:12:30|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2231.9|2231.6|0
1640268760000|2021-12-23 14:12:40|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|8
1640268770000|2021-12-23 14:12:50|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|15
1640268780000|2021-12-23 14:13:00|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|11
1640268790000|2021-12-23 14:13:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|1
1640268800000|2021-12-23 14:13:20|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|0
1640268810000|2021-12-23 14:13:30|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.3|2231|5
1640268820000|2021-12-23 14:13:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|9
1640268830000|2021-12-23 14:13:50|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|1
1640268840000|2021-12-23 14:14:00|2231.5|2231.2|2231.4|2231.1|2231.6|2231.3|2231.3|2231|4
1640268850000|2021-12-23 14:14:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1640268860000|2021-12-23 14:14:20|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|8
1640268870000|2021-12-23 14:14:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|7
1640268880000|2021-12-23 14:14:40|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|20
1640268890000|2021-12-23 14:14:50|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|6
1640268900000|2021-12-23 14:15:00|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|22
1640268910000|2021-12-23 14:15:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2230.9|2230.6|13
1640268920000|2021-12-23 14:15:20|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|15
1640268930000|2021-12-23 14:15:30|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|6
1640268940000|2021-12-23 14:15:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|3
1640268950000|2021-12-23 14:15:50|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|0
1640268960000|2021-12-23 14:16:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|6
1640268970000|2021-12-23 14:16:10|2231.6|2231.3|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|18
1640268980000|2021-12-23 14:16:20|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.9|2231.6|3
1640268990000|2021-12-23 14:16:30|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|4
1640269000000|2021-12-23 14:16:40|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|0
1640269010000|2021-12-23 14:16:50|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|5
1640269020000|2021-12-23 14:17:00|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.7|2231.4|8
1640269030000|2021-12-23 14:17:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|26
1640269040000|2021-12-23 14:17:20|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|3
1640269050000|2021-12-23 14:17:30|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1640269060000|2021-12-23 14:17:40|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|8
1640269070000|2021-12-23 14:17:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1640269080000|2021-12-23 14:18:00|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.3|2231|2
1640269090000|2021-12-23 14:18:10|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|2
1640269100000|2021-12-23 14:18:20|||||||||2
1640269110000|2021-12-23 14:18:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|15
1640269120000|2021-12-23 14:18:40|2231.2|2230.9|2230.8|2230.5|2231.2|2230.9|2230.7|2230.4|27
1640269130000|2021-12-23 14:18:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|38
1640269140000|2021-12-23 14:19:00|2230.5|2230.2|2230.6|2230.3|2230.7|2230.4|2230.3|2230|23
1640269150000|2021-12-23 14:19:10|2230.5|2230.2|2230.3|2230|2230.7|2230.4|2230.3|2230|13
1640269160000|2021-12-23 14:19:20|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|8
1640269170000|2021-12-23 14:19:30|2230|2229.7|2230.1|2229.8|2230.3|2230|2230|2229.7|31
1640269180000|2021-12-23 14:19:40|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|23
1640269190000|2021-12-23 14:19:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1640269200000|2021-12-23 14:20:00|2230.3|2230|2230.1|2229.8|2230.4|2230.1|2230|2229.7|3
1640269210000|2021-12-23 14:20:10|2230|2229.7|2230.3|2230|2230.3|2230|2229.9|2229.6|20
1640269220000|2021-12-23 14:20:20|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.3|2230|5
1640269230000|2021-12-23 14:20:30|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|5
1640269240000|2021-12-23 14:20:40|||||||||4
1640269250000|2021-12-23 14:20:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|8
1640269260000|2021-12-23 14:21:00|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|15
1640269270000|2021-12-23 14:21:10|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1640269280000|2021-12-23 14:21:20|||||||||2
1640269290000|2021-12-23 14:21:30|||||||||4
1640269300000|2021-12-23 14:21:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|10
1640269310000|2021-12-23 14:21:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|8
1640269320000|2021-12-23 14:22:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|5
1640269330000|2021-12-23 14:22:10|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|10
1640269340000|2021-12-23 14:22:20|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.3|2230|0
1640269350000|2021-12-23 14:22:30|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|8
1640269360000|2021-12-23 14:22:40|||||||||3
1640269370000|2021-12-23 14:22:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.1|2229.8|33
1640269380000|2021-12-23 14:23:00|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|12
1640269390000|2021-12-23 14:23:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.3|2230|32
1640269400000|2021-12-23 14:23:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|6
1640269410000|2021-12-23 14:23:30|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|3
1640269420000|2021-12-23 14:23:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1640269430000|2021-12-23 14:23:50|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|4
1640269440000|2021-12-23 14:24:00|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|7
1640269450000|2021-12-23 14:24:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|22
1640269460000|2021-12-23 14:24:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|3
1640269470000|2021-12-23 14:24:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|10
1640269480000|2021-12-23 14:24:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|11
1640269490000|2021-12-23 14:24:50|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|6
1640269500000|2021-12-23 14:25:00|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|15
1640269520000|2021-12-23 14:25:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|14
1640269530000|2021-12-23 14:25:30|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|25
1640269540000|2021-12-23 14:25:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|3
1640269550000|2021-12-23 14:25:50|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|15
1640269560000|2021-12-23 14:26:00|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|16
1640269570000|2021-12-23 14:26:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|13
1640269580000|2021-12-23 14:26:20|2230.8|2230.5|2231.2|2230.9|2231.2|2230.9|2230.8|2230.5|21
1640269590000|2021-12-23 14:26:30|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|16
1640269600000|2021-12-23 14:26:40|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|11
1640269610000|2021-12-23 14:26:50|2231.1|2230.8|2231.1|2230.8|2231.3|2231|2231|2230.7|16
1640269620000|2021-12-23 14:27:00|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231|2230.7|19
1640269630000|2021-12-23 14:27:10|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230.4|2230.1|14
1640269640000|2021-12-23 14:27:20|2230.7|2230.4|2230.3|2230|2230.7|2230.4|2230.3|2230|12
1640269650000|2021-12-23 14:27:30|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.3|2230|7
1640269660000|2021-12-23 14:27:40|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.3|2230|22
1640269670000|2021-12-23 14:27:50|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|5
1640269680000|2021-12-23 14:28:00|2230.7|2230.4|2230.8|2230.5|2231|2230.7|2230.6|2230.3|24
1640269690000|2021-12-23 14:28:10|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|3
1640269700000|2021-12-23 14:28:20|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|5
1640269710000|2021-12-23 14:28:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|11
1640269720000|2021-12-23 14:28:40|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.4|2231.1|22
1640269730000|2021-12-23 14:28:50|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|20
1640269740000|2021-12-23 14:29:00|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|2
1640269750000|2021-12-23 14:29:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|6
1640269760000|2021-12-23 14:29:20|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1640269770000|2021-12-23 14:29:30|2232.4|2232.1|2232.3|2232|2232.7|2232.4|2232.3|2232|19
1640269780000|2021-12-23 14:29:40|2232.2|2231.9|2232|2231.7|2232.3|2232|2231.9|2231.6|11
1640269790000|2021-12-23 14:29:50|2231.7|2231.4|2229.9|2229.6|2231.7|2231.4|2229.9|2229.6|76
1640269800000|2021-12-23 14:30:00|2229.2|2228.9|2225.4|2225.1|2229.2|2228.9|2225.4|2225.1|933
1640269810000|2021-12-23 14:30:10|2225.3|2225|2225.5|2225.2|2225.9|2225.6|2224.9|2224.6|250
1640269820000|2021-12-23 14:30:20|2225.2|2224.9|2225.6|2225.3|2226.7|2226.4|2225|2224.7|322
1640269830000|2021-12-23 14:30:30|2225.4|2225.1|2225.2|2224.9|2225.6|2225.3|2224.7|2224.4|275
1640269840000|2021-12-23 14:30:40|2225.1|2224.8|2224.5|2224.2|2225.2|2224.9|2224.5|2224.2|243
1640269850000|2021-12-23 14:30:50|2224.4|2224.1|2224.6|2224.3|2225|2224.7|2224.2|2223.9|333
1640269860000|2021-12-23 14:31:00|2224.7|2224.4|2222.8|2222.5|2224.8|2224.5|2222.5|2222.2|347
1640269870000|2021-12-23 14:31:10|2222.9|2222.6|2223.8|2223.5|2223.8|2223.5|2222.8|2222.5|186
1640269880000|2021-12-23 14:31:20|2223.9|2223.6|2225.1|2224.8|2225.1|2224.8|2223.1|2222.8|247
1640269890000|2021-12-23 14:31:30|2225|2224.7|2226.6|2226.3|2226.7|2226.4|2225|2224.7|192
1640269900000|2021-12-23 14:31:40|2226.7|2226.4|2227.4|2227.1|2228.3|2228|2226.7|2226.4|266
1640269910000|2021-12-23 14:31:50|2227.5|2227.2|2229.5|2229.2|2229.5|2229.2|2227.5|2227.2|235
1640269920000|2021-12-23 14:32:00|2229.6|2229.3|2233.1|2232.8|2233.2|2232.9|2229.6|2229.3|493
1640269930000|2021-12-23 14:32:10|2233.2|2232.9|2233.5|2233.2|2233.8|2233.5|2232.9|2232.6|199
1640269940000|2021-12-23 14:32:20|2233.7|2233.4|2233.2|2232.9|2233.9|2233.6|2233.1|2232.8|201
1640269950000|2021-12-23 14:32:30|2233.3|2233|2232|2231.7|2233.7|2233.4|2232|2231.7|218
1640269960000|2021-12-23 14:32:40|2232.1|2231.8|2233.4|2233.1|2233.4|2233.1|2232.1|2231.8|152
1640269970000|2021-12-23 14:32:50|2233.3|2233|2232.6|2232.3|2233.7|2233.4|2232.6|2232.3|103
1640269980000|2021-12-23 14:33:00|2232.4|2232.1|2229.2|2228.9|2232.8|2232.5|2228.5|2228.2|358
1640269990000|2021-12-23 14:33:10|2228.6|2228.3|2230.6|2230.3|2230.6|2230.3|2228.4|2228.1|213
1640270000000|2021-12-23 14:33:20|2230.7|2230.4|2230.7|2230.4|2231.4|2231.1|2230.1|2229.8|103
1640270010000|2021-12-23 14:33:30|2230.9|2230.6|2229.9|2229.6|2231.6|2231.3|2229.9|2229.6|86
1640270020000|2021-12-23 14:33:40|2230.1|2229.8|2230.5|2230.2|2231.1|2230.8|2229.7|2229.4|227
1640270030000|2021-12-23 14:33:50|2230.6|2230.3|2229|2228.7|2230.7|2230.4|2228.7|2228.4|131
1640270040000|2021-12-23 14:34:00|2229.2|2228.9|2229.6|2229.3|2229.7|2229.4|2228.5|2228.2|134
1640270050000|2021-12-23 14:34:10|2229.7|2229.4|2229.8|2229.5|2231.4|2231.1|2229.3|2229|205
1640270060000|2021-12-23 14:34:20|2229.7|2229.4|2230.3|2230|2230.3|2230|2228.5|2228.2|149
1640270070000|2021-12-23 14:34:30|2230.4|2230.1|2229.7|2229.4|2231|2230.7|2229.5|2229.2|220
1640270080000|2021-12-23 14:34:40|2229.6|2229.3|2230|2229.7|2230.2|2229.9|2229|2228.7|136
1640270090000|2021-12-23 14:34:50|2229.9|2229.6|2230.4|2230.1|2230.9|2230.6|2229.8|2229.5|70
1640270100000|2021-12-23 14:35:00|2230.3|2230|2229.8|2229.5|2230.3|2230|2228.9|2228.6|225
1640270110000|2021-12-23 14:35:10|2230|2229.7|2230.1|2229.8|2230.8|2230.5|2229.4|2229.1|120
1640270120000|2021-12-23 14:35:20|2230.2|2229.9|2231.7|2231.4|2231.9|2231.6|2230.1|2229.8|143
1640270130000|2021-12-23 14:35:30|2231.6|2231.3|2232.8|2232.5|2233.2|2232.9|2231.6|2231.3|170
1640270140000|2021-12-23 14:35:40|2232.9|2232.6|2232.6|2232.3|2233.6|2233.3|2232.1|2231.8|226
1640270150000|2021-12-23 14:35:50|2232.5|2232.2|2231.9|2231.6|2232.8|2232.5|2231.4|2231.1|262
1640270160000|2021-12-23 14:36:00|2232.1|2231.8|2233.1|2232.8|2233.4|2233.1|2231.8|2231.5|121
1640270170000|2021-12-23 14:36:10|2233.2|2232.9|2232.8|2232.5|2233.3|2233|2232.7|2232.4|89
1640270180000|2021-12-23 14:36:20|2232.4|2232.1|2232.2|2231.9|2232.7|2232.4|2231.5|2231.2|61
1640270190000|2021-12-23 14:36:30|2232.3|2232|2231.6|2231.3|2232.3|2232|2231.4|2231.1|111
1640270200000|2021-12-23 14:36:40|2231.7|2231.4|2230.6|2230.3|2231.7|2231.4|2230.6|2230.3|228
1640270210000|2021-12-23 14:36:50|2230.5|2230.2|2230.4|2230.1|2230.8|2230.5|2229.9|2229.6|96
1640270220000|2021-12-23 14:37:00|2230.6|2230.3|2232.4|2232.1|2232.6|2232.3|2230.2|2229.9|213
1640270230000|2021-12-23 14:37:10|2232.5|2232.2|2232.3|2232|2233.1|2232.8|2231.9|2231.6|130
1640270240000|2021-12-23 14:37:20|2232.6|2232.3|2231.5|2231.2|2233.1|2232.8|2231.4|2231.1|102
1640270250000|2021-12-23 14:37:30|2231.6|2231.3|2230.4|2230.1|2231.7|2231.4|2229.8|2229.5|129
1640270260000|2021-12-23 14:37:40|2230.2|2229.9|2229.7|2229.4|2230.7|2230.4|2229.3|2229|122
1640270270000|2021-12-23 14:37:50|2229.9|2229.6|2230.3|2230|2230.4|2230.1|2229.6|2229.3|121
1640270280000|2021-12-23 14:38:00|2230.4|2230.1|2230.8|2230.5|2231|2230.7|2230.1|2229.8|94
1640270290000|2021-12-23 14:38:10|2230.4|2230.1|2230.3|2230|2230.8|2230.5|2229.9|2229.6|87
1640270300000|2021-12-23 14:38:20|2230.4|2230.1|2231.7|2231.4|2231.7|2231.4|2230.2|2229.9|111
1640270310000|2021-12-23 14:38:30|2231.9|2231.6|2231|2230.7|2232.8|2232.5|2230.9|2230.6|107
1640270320000|2021-12-23 14:38:40|2230.9|2230.6|2232.2|2231.9|2232.4|2232.1|2230.9|2230.6|106
1640270330000|2021-12-23 14:38:50|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.3|2232|88
1640270340000|2021-12-23 14:39:00|2232.5|2232.2|2232.4|2232.1|2232.8|2232.5|2231.9|2231.6|120
1640270350000|2021-12-23 14:39:10|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232|2231.7|71
1640270360000|2021-12-23 14:39:20|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2231.8|2231.5|108
1640270370000|2021-12-23 14:39:30|2232.6|2232.3|2233.3|2233|2233.3|2233|2232.2|2231.9|58
1640270380000|2021-12-23 14:39:40|2233.2|2232.9|2232.3|2232|2233.5|2233.2|2232.3|2232|104
1640270390000|2021-12-23 14:39:50|2232.4|2232.1|2231.3|2231|2232.7|2232.4|2230.8|2230.5|159
1640270400000|2021-12-23 14:40:00|2230.8|2230.5|2229.8|2229.5|2231.3|2231|2229.8|2229.5|251
1640270410000|2021-12-23 14:40:10|2230.2|2229.9|2228.9|2228.6|2230.3|2230|2228.9|2228.6|179
1640270420000|2021-12-23 14:40:20|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.6|2228.3|174
1640270430000|2021-12-23 14:40:30|2229.3|2229|2229.4|2229.1|2230.7|2230.4|2228.9|2228.6|157
1640270440000|2021-12-23 14:40:40|2228.9|2228.6|2229.5|2229.2|2229.6|2229.3|2228.6|2228.3|138
1640270450000|2021-12-23 14:40:50|2229.4|2229.1|2229.9|2229.6|2230|2229.7|2228.6|2228.3|52
1640270460000|2021-12-23 14:41:00|2229.6|2229.3|2229.8|2229.5|2230.2|2229.9|2229|2228.7|77
1640270470000|2021-12-23 14:41:10|2229.7|2229.4|2229.5|2229.2|2231.2|2230.9|2229.4|2229.1|148
1640270480000|2021-12-23 14:41:20|2229.4|2229.1|2229.2|2228.9|2229.6|2229.3|2228.8|2228.5|80
1640270490000|2021-12-23 14:41:30|2229.3|2229|2228.4|2228.1|2229.4|2229.1|2228.2|2227.9|111
1640270500000|2021-12-23 14:41:40|2228.2|2227.9|2227.8|2227.5|2228.8|2228.5|2227.3|2227|149
1640270510000|2021-12-23 14:41:50|2227.5|2227.2|2227.7|2227.4|2228.1|2227.8|2227|2226.7|110
1640270520000|2021-12-23 14:42:00|2227.8|2227.5|2227.3|2227|2228.1|2227.8|2226.8|2226.5|114
1640270530000|2021-12-23 14:42:10|2227.5|2227.2|2227.5|2227.2|2228|2227.7|2226.9|2226.6|106
1640270540000|2021-12-23 14:42:20|2227.4|2227.1|2228.5|2228.2|2229.1|2228.8|2227.4|2227.1|93
1640270550000|2021-12-23 14:42:30|2228.7|2228.4|2229.3|2229|2229.4|2229.1|2228.5|2228.2|144
1640270560000|2021-12-23 14:42:40|2229.4|2229.1|2230.2|2229.9|2230.6|2230.3|2229.1|2228.8|136
1640270570000|2021-12-23 14:42:50|2230|2229.7|2230.8|2230.5|2230.8|2230.5|2229.7|2229.4|78
1640270580000|2021-12-23 14:43:00|2231|2230.7|2230.1|2229.8|2231.1|2230.8|2230.1|2229.8|115
1640270590000|2021-12-23 14:43:10|2230.2|2229.9|2231.7|2231.4|2231.7|2231.4|2230.2|2229.9|77
1640270600000|2021-12-23 14:43:20|2231.8|2231.5|2232|2231.7|2232.4|2232.1|2231.5|2231.2|129
1640270610000|2021-12-23 14:43:30|2232.2|2231.9|2231.9|2231.6|2232.5|2232.2|2231.7|2231.4|132
1640270620000|2021-12-23 14:43:40|2232|2231.7|2231.5|2231.2|2232.5|2232.2|2231.2|2230.9|93
1640270630000|2021-12-23 14:43:50|2231.1|2230.8|2231.5|2231.2|2231.6|2231.3|2230.7|2230.4|104
1640270640000|2021-12-23 14:44:00|2231.7|2231.4|2231.8|2231.5|2232.1|2231.8|2231.2|2230.9|63
1640270650000|2021-12-23 14:44:10|2231.7|2231.4|2231.6|2231.3|2232.1|2231.8|2231.1|2230.8|63
1640270660000|2021-12-23 14:44:20|2231.7|2231.4|2231|2230.7|2231.7|2231.4|2230.5|2230.2|72
1640270670000|2021-12-23 14:44:30|2231.1|2230.8|2230.6|2230.3|2231.1|2230.8|2230|2229.7|71
1640270680000|2021-12-23 14:44:40|2230.7|2230.4|2230.4|2230.1|2230.9|2230.6|2229.8|2229.5|104
1640270690000|2021-12-23 14:44:50|2230|2229.7|2228.8|2228.5|2230.2|2229.9|2228.7|2228.4|201
1640270700000|2021-12-23 14:45:00|2228.6|2228.3|2228.4|2228.1|2229.1|2228.8|2228|2227.7|179
1640270710000|2021-12-23 14:45:10|2228.6|2228.3|2228.8|2228.5|2229.1|2228.8|2228.3|2228|76
1640270720000|2021-12-23 14:45:20|2228.7|2228.4|2229|2228.7|2229.2|2228.9|2228.1|2227.8|107
1640270730000|2021-12-23 14:45:30|2228.8|2228.5|2229.2|2228.9|2229.2|2228.9|2228.3|2228|71
1640270740000|2021-12-23 14:45:40|2228.9|2228.6|2228.3|2228|2229|2228.7|2228.3|2228|292
1640270750000|2021-12-23 14:45:50|2228.2|2227.9|2228|2227.7|2228.6|2228.3|2227.6|2227.3|119
1640270760000|2021-12-23 14:46:00|2228.1|2227.8|2227.7|2227.4|2228.4|2228.1|2227.6|2227.3|93
1640270770000|2021-12-23 14:46:10|2227.6|2227.3|2226.1|2225.8|2227.6|2227.3|2226|2225.7|180
1640270780000|2021-12-23 14:46:20|2226.3|2226|2226.6|2226.3|2227|2226.7|2226.3|2226|56
1640270790000|2021-12-23 14:46:30|2226.4|2226.1|2226.7|2226.4|2227.3|2227|2225.6|2225.3|103
1640270800000|2021-12-23 14:46:40|2226.6|2226.3|2227.3|2227|2227.5|2227.2|2226.1|2225.8|71
1640270810000|2021-12-23 14:46:50|2227.2|2226.9|2229.1|2228.8|2229.1|2228.8|2226.8|2226.5|145
1640270820000|2021-12-23 14:47:00|2229.2|2228.9|2228.6|2228.3|2229.5|2229.2|2228|2227.7|249
1640270830000|2021-12-23 14:47:10|2228.4|2228.1|2228.6|2228.3|2228.9|2228.6|2228|2227.7|82
1640270840000|2021-12-23 14:47:20|2228.5|2228.2|2229.3|2229|2229.8|2229.5|2228.3|2228|92
1640270850000|2021-12-23 14:47:30|2229.4|2229.1|2229.4|2229.1|2229.9|2229.6|2228.9|2228.6|69
1640270860000|2021-12-23 14:47:40|2229.3|2229|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|57
1640270870000|2021-12-23 14:47:50|2228.6|2228.3|2228.5|2228.2|2228.9|2228.6|2227.8|2227.5|58
1640270880000|2021-12-23 14:48:00|2228.4|2228.1|2228.2|2227.9|2228.6|2228.3|2227.6|2227.3|131
1640270890000|2021-12-23 14:48:10|2228.1|2227.8|2227.7|2227.4|2228.4|2228.1|2227.6|2227.3|67
1640270900000|2021-12-23 14:48:20|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.1|2226.8|62
1640270910000|2021-12-23 14:48:30|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2227.7|2227.4|72
1640270920000|2021-12-23 14:48:40|2228.6|2228.3|2228.2|2227.9|2228.8|2228.5|2228.2|2227.9|63
1640270930000|2021-12-23 14:48:50|2228|2227.7|2228.1|2227.8|2228.7|2228.4|2227.8|2227.5|56
1640270940000|2021-12-23 14:49:00|2228|2227.7|2228.9|2228.6|2228.9|2228.6|2227.7|2227.4|50
1640270950000|2021-12-23 14:49:10|2229|2228.7|2229.1|2228.8|2229.8|2229.5|2228.7|2228.4|124
1640270960000|2021-12-23 14:49:20|2229|2228.7|2228.4|2228.1|2229|2228.7|2228|2227.7|67
1640270970000|2021-12-23 14:49:30|2228.5|2228.2|2227.7|2227.4|2228.5|2228.2|2227.6|2227.3|72
1640270980000|2021-12-23 14:49:40|2227.6|2227.3|2227.8|2227.5|2228|2227.7|2227.2|2226.9|67
1640270990000|2021-12-23 14:49:50|2228|2227.7|2227.7|2227.4|2228.2|2227.9|2227.4|2227.1|86
1640271000000|2021-12-23 14:50:00|2227.6|2227.3|2227.6|2227.3|2227.9|2227.6|2227.1|2226.8|106
1640271010000|2021-12-23 14:50:10|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.4|2227.1|42
1640271020000|2021-12-23 14:50:20|2228.3|2228|2230|2229.7|2230|2229.7|2227.8|2227.5|109
1640271030000|2021-12-23 14:50:30|2229.9|2229.6|2229.8|2229.5|2230|2229.7|2229|2228.7|126
1640271040000|2021-12-23 14:50:40|2229.9|2229.6|2228.7|2228.4|2229.9|2229.6|2228.4|2228.1|81
1640271050000|2021-12-23 14:50:50|2228.8|2228.5|2228.7|2228.4|2229.2|2228.9|2228.3|2228|59
1640271060000|2021-12-23 14:51:00|2229|2228.7|2229.2|2228.9|2229.5|2229.2|2228.7|2228.4|90
1640271070000|2021-12-23 14:51:10|2229.1|2228.8|2229|2228.7|2229.6|2229.3|2228.9|2228.6|75
1640271080000|2021-12-23 14:51:20|2228.9|2228.6|2229.2|2228.9|2229.6|2229.3|2228.7|2228.4|40
1640271090000|2021-12-23 14:51:30|2229|2228.7|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|54
1640271100000|2021-12-23 14:51:40|2228.9|2228.6|2229.1|2228.8|2229.6|2229.3|2228.8|2228.5|88
1640271110000|2021-12-23 14:51:50|2229|2228.7|2229.4|2229.1|2229.6|2229.3|2228.6|2228.3|67
1640271120000|2021-12-23 14:52:00|2229.2|2228.9|2230.2|2229.9|2230.4|2230.1|2228.9|2228.6|153
1640271130000|2021-12-23 14:52:10|2230.4|2230.1|2231.1|2230.8|2231.1|2230.8|2230.4|2230.1|118
1640271140000|2021-12-23 14:52:20|2231|2230.7|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|111
1640271150000|2021-12-23 14:52:30|2230.7|2230.4|2231.7|2231.4|2231.7|2231.4|2230.7|2230.4|53
1640271160000|2021-12-23 14:52:40|2231.6|2231.3|2231.9|2231.6|2232|2231.7|2231.5|2231.2|143
1640271170000|2021-12-23 14:52:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.6|2231.3|88
1640271180000|2021-12-23 14:53:00|2231.8|2231.5|2230.9|2230.6|2231.9|2231.6|2230.7|2230.4|80
1640271190000|2021-12-23 14:53:10|2230.8|2230.5|2231.1|2230.8|2231.6|2231.3|2230.5|2230.2|69
1640271200000|2021-12-23 14:53:20|2231.3|2231|2229.9|2229.6|2231.6|2231.3|2229.8|2229.5|122
1640271210000|2021-12-23 14:53:30|2229.7|2229.4|2230.5|2230.2|2230.5|2230.2|2229.4|2229.1|59
1640271220000|2021-12-23 14:53:40|2230.4|2230.1|2231.4|2231.1|2231.4|2231.1|2230.3|2230|43
1640271230000|2021-12-23 14:53:50|2231.6|2231.3|2231.1|2230.8|2231.6|2231.3|2231|2230.7|34
1640271240000|2021-12-23 14:54:00|2231|2230.7|2231.2|2230.9|2231.3|2231|2230.8|2230.5|80
1640271250000|2021-12-23 14:54:10|2231.3|2231|2228.9|2228.6|2231.4|2231.1|2228.9|2228.6|91
1640271260000|2021-12-23 14:54:20|2228.5|2228.2|2229.9|2229.6|2230.3|2230|2227.6|2227.3|343
1640271270000|2021-12-23 14:54:30|2230|2229.7|2228.9|2228.6|2230|2229.7|2228.9|2228.6|62
1640271280000|2021-12-23 14:54:40|2228.7|2228.4|2229.2|2228.9|2229.5|2229.2|2228.7|2228.4|33
1640271290000|2021-12-23 14:54:50|2229|2228.7|2230|2229.7|2230|2229.7|2228.8|2228.5|37
1640271300000|2021-12-23 14:55:00|2229.7|2229.4|2228.5|2228.2|2229.9|2229.6|2228|2227.7|93
1640271310000|2021-12-23 14:55:10|2228.4|2228.1|2229.1|2228.8|2229.3|2229|2228.2|2227.9|63
1640271320000|2021-12-23 14:55:20|2229.3|2229|2228.9|2228.6|2229.3|2229|2228.7|2228.4|59
1640271330000|2021-12-23 14:55:30|2229|2228.7|2228.2|2227.9|2229.4|2229.1|2228|2227.7|26
1640271340000|2021-12-23 14:55:40|2228.1|2227.8|2228.9|2228.6|2229|2228.7|2228.1|2227.8|53
1640271350000|2021-12-23 14:55:50|2228.8|2228.5|2228.6|2228.3|2229.1|2228.8|2228.4|2228.1|38
1640271360000|2021-12-23 14:56:00|2228.4|2228.1|2228.6|2228.3|2229|2228.7|2228.2|2227.9|37
1640271370000|2021-12-23 14:56:10|2228.7|2228.4|2228.2|2227.9|2228.8|2228.5|2227.9|2227.6|91
1640271380000|2021-12-23 14:56:20|2228.1|2227.8|2227.6|2227.3|2228.5|2228.2|2227.5|2227.2|120
1640271390000|2021-12-23 14:56:30|2227.5|2227.2|2228|2227.7|2228.1|2227.8|2227.5|2227.2|20
1640271400000|2021-12-23 14:56:40|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.5|2227.2|81
1640271410000|2021-12-23 14:56:50|2227.8|2227.5|2228.6|2228.3|2228.7|2228.4|2227.8|2227.5|56
1640271420000|2021-12-23 14:57:00|2228.7|2228.4|2228.9|2228.6|2229.1|2228.8|2228.2|2227.9|63
1640271430000|2021-12-23 14:57:10|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.3|2228|43
1640271440000|2021-12-23 14:57:20|2228.6|2228.3|2229|2228.7|2229.4|2229.1|2228.4|2228.1|61
1640271450000|2021-12-23 14:57:30|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2229|2228.7|31
1640271460000|2021-12-23 14:57:40|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2228.9|2228.6|39
1640271470000|2021-12-23 14:57:50|2229.2|2228.9|2228.8|2228.5|2229.2|2228.9|2228.6|2228.3|23
1640271480000|2021-12-23 14:58:00|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.5|2228.2|27
1640271490000|2021-12-23 14:58:10|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|16
1640271500000|2021-12-23 14:58:20|2229.1|2228.8|2228.3|2228|2229.1|2228.8|2228.2|2227.9|32
1640271510000|2021-12-23 14:58:30|2228.2|2227.9|2227.9|2227.6|2228.4|2228.1|2227.8|2227.5|36
1640271520000|2021-12-23 14:58:40|2227.8|2227.5|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|8
1640271530000|2021-12-23 14:58:50|2228.3|2228|2227.8|2227.5|2228.4|2228.1|2227.7|2227.4|14
1640271540000|2021-12-23 14:59:00|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227|2226.7|60
1640271550000|2021-12-23 14:59:10|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.1|2226.8|24
1640271560000|2021-12-23 14:59:20|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.9|2227.6|63
1640271570000|2021-12-23 14:59:30|2228.3|2228|2227.5|2227.2|2228.4|2228.1|2227.3|2227|64
1640271580000|2021-12-23 14:59:40|2227.4|2227.1|2226.8|2226.5|2227.4|2227.1|2226.7|2226.4|95
1640271590000|2021-12-23 14:59:50|2227|2226.7|2227.1|2226.8|2227.5|2227.2|2227|2226.7|51
1640271600000|2021-12-23 15:00:00|2226.9|2226.6|2225.6|2225.3|2227.2|2226.9|2225.3|2225|216
1640271610000|2021-12-23 15:00:10|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2224.9|2224.6|155
1640271620000|2021-12-23 15:00:20|2225.8|2225.5|2226.7|2226.4|2226.7|2226.4|2225.7|2225.4|52
1640271630000|2021-12-23 15:00:30|2226.8|2226.5|2226.5|2226.2|2227.2|2226.9|2226.5|2226.2|44
1640271640000|2021-12-23 15:00:40|2226.4|2226.1|2227.1|2226.8|2227.3|2227|2226.3|2226|35
1640271650000|2021-12-23 15:00:50|2226.8|2226.5|2226|2225.7|2226.8|2226.5|2225.8|2225.5|69
1640271660000|2021-12-23 15:01:00|2226.1|2225.8|2224.9|2224.6|2226.1|2225.8|2224.8|2224.5|111
1640271670000|2021-12-23 15:01:10|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2223.6|2223.3|185
1640271680000|2021-12-23 15:01:20|2224.9|2224.6|2225.8|2225.5|2226.2|2225.9|2224.7|2224.4|64
1640271690000|2021-12-23 15:01:30|2225.9|2225.6|2225.2|2224.9|2225.9|2225.6|2225|2224.7|40
1640271700000|2021-12-23 15:01:40|2225.1|2224.8|2224.6|2224.3|2225.2|2224.9|2224.4|2224.1|61
1640271710000|2021-12-23 15:01:50|2224.5|2224.2|2223.7|2223.4|2224.5|2224.2|2223.4|2223.1|107
1640271720000|2021-12-23 15:02:00|2223.6|2223.3|2225.2|2224.9|2225.2|2224.9|2223.4|2223.1|130
1640271730000|2021-12-23 15:02:10|2225.3|2225|2225.9|2225.6|2226.1|2225.8|2225.3|2225|53
1640271740000|2021-12-23 15:02:20|2225.8|2225.5|2224.9|2224.6|2225.8|2225.5|2224.6|2224.3|59
1640271750000|2021-12-23 15:02:30|2225|2224.7|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|40
1640271760000|2021-12-23 15:02:40|2225|2224.7|2225.4|2225.1|2225.9|2225.6|2225|2224.7|41
1640271770000|2021-12-23 15:02:50|2225.3|2225|2226.7|2226.4|2226.8|2226.5|2225.3|2225|72
1640271780000|2021-12-23 15:03:00|2226.3|2226|2226.2|2225.9|2227|2226.7|2226.1|2225.8|129
1640271790000|2021-12-23 15:03:10|2226.1|2225.8|2226|2225.7|2226.4|2226.1|2225.8|2225.5|93
1640271800000|2021-12-23 15:03:20|2225.9|2225.6|2225|2224.7|2225.9|2225.6|2224.9|2224.6|46
1640271810000|2021-12-23 15:03:30|2224.9|2224.6|2224.7|2224.4|2225.1|2224.8|2224.5|2224.2|39
1640271820000|2021-12-23 15:03:40|2224.8|2224.5|2225.2|2224.9|2225.5|2225.2|2224.8|2224.5|23
1640271830000|2021-12-23 15:03:50|2225.1|2224.8|2225.3|2225|2225.6|2225.3|2224.9|2224.6|27
1640271840000|2021-12-23 15:04:00|2225.8|2225.5|2224.4|2224.1|2225.8|2225.5|2224.4|2224.1|90
1640271850000|2021-12-23 15:04:10|2224.3|2224|2224.6|2224.3|2224.8|2224.5|2224.3|2224|52
1640271860000|2021-12-23 15:04:20|2224.4|2224.1|2224.4|2224.1|2224.8|2224.5|2224.3|2224|49
1640271870000|2021-12-23 15:04:30|2224.6|2224.3|2223.9|2223.6|2224.7|2224.4|2223.9|2223.6|41
1640271880000|2021-12-23 15:04:40|2223.8|2223.5|2224.7|2224.4|2224.7|2224.4|2223.8|2223.5|32
1640271890000|2021-12-23 15:04:50|2224.6|2224.3|2224.5|2224.2|2224.9|2224.6|2224.3|2224|29
1640271900000|2021-12-23 15:05:00|2224.6|2224.3|2224.9|2224.6|2225.2|2224.9|2224.5|2224.2|92
1640271910000|2021-12-23 15:05:10|2224.8|2224.5|2224.7|2224.4|2225.2|2224.9|2224.5|2224.2|36
1640271920000|2021-12-23 15:05:20|2224.8|2224.5|2223.6|2223.3|2224.8|2224.5|2223.6|2223.3|92
1640271930000|2021-12-23 15:05:30|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223|2222.7|173
1640271940000|2021-12-23 15:05:40|2223.6|2223.3|2223.6|2223.3|2224.2|2223.9|2223.3|2223|47
1640271950000|2021-12-23 15:05:50|2223.7|2223.4|2224.5|2224.2|2224.5|2224.2|2223.4|2223.1|36
1640271960000|2021-12-23 15:06:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2223.8|2223.5|37
1640271970000|2021-12-23 15:06:10|2224.3|2224|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|58
1640271980000|2021-12-23 15:06:20|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.1|2223.8|68
1640271990000|2021-12-23 15:06:30|2224.8|2224.5|2224.6|2224.3|2225|2224.7|2224.4|2224.1|52
1640272000000|2021-12-23 15:06:40|2224.8|2224.5|2225.5|2225.2|2225.9|2225.6|2224.6|2224.3|92
1640272010000|2021-12-23 15:06:50|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.4|2225.1|67
1640272020000|2021-12-23 15:07:00|2225.7|2225.4|2225.6|2225.3|2226.2|2225.9|2225.6|2225.3|94
1640272030000|2021-12-23 15:07:10|2225.7|2225.4|2224.9|2224.6|2225.7|2225.4|2224.8|2224.5|68
1640272040000|2021-12-23 15:07:20|2225.3|2225|2225.5|2225.2|2225.8|2225.5|2225.3|2225|64
1640272050000|2021-12-23 15:07:30|2225.3|2225|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|96
1640272060000|2021-12-23 15:07:40|2225.8|2225.5|2226.3|2226|2226.6|2226.3|2225.6|2225.3|92
1640272070000|2021-12-23 15:07:50|2226.5|2226.2|2227.3|2227|2227.6|2227.3|2226.5|2226.2|89
1640272080000|2021-12-23 15:08:00|2227.5|2227.2|2227.6|2227.3|2227.9|2227.6|2227.1|2226.8|74
1640272090000|2021-12-23 15:08:10|2227.5|2227.2|2227.9|2227.6|2228.2|2227.9|2227.1|2226.8|81
1640272100000|2021-12-23 15:08:20|2228|2227.7|2227.2|2226.9|2228|2227.7|2227|2226.7|47
1640272110000|2021-12-23 15:08:30|2227|2226.7|2227|2226.7|2227.2|2226.9|2226.8|2226.5|28
1640272120000|2021-12-23 15:08:40|2227.1|2226.8|2227.2|2226.9|2227.4|2227.1|2226.8|2226.5|61
1640272130000|2021-12-23 15:08:50|2227.4|2227.1|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|42
1640272140000|2021-12-23 15:09:00|2227.8|2227.5|2227.6|2227.3|2228|2227.7|2227.1|2226.8|52
1640272150000|2021-12-23 15:09:10|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|53
1640272160000|2021-12-23 15:09:20|2228|2227.7|2228.2|2227.9|2228.4|2228.1|2227.9|2227.6|102
1640272170000|2021-12-23 15:09:30|2228.3|2228|2228.6|2228.3|2228.6|2228.3|2228.3|2228|81
1640272180000|2021-12-23 15:09:40|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.1|2227.8|53
1640272190000|2021-12-23 15:09:50|2228.2|2227.9|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|20
1640272200000|2021-12-23 15:10:00|2228.5|2228.2|2229.3|2229|2229.3|2229|2228.4|2228.1|76
1640272210000|2021-12-23 15:10:10|2229.2|2228.9|2229.7|2229.4|2230|2229.7|2229.2|2228.9|146
1640272220000|2021-12-23 15:10:20|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.4|2229.1|60
1640272230000|2021-12-23 15:10:30|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.5|2229.2|96
1640272240000|2021-12-23 15:10:40|2230.2|2229.9|2230.5|2230.2|2230.8|2230.5|2230.2|2229.9|171
1640272250000|2021-12-23 15:10:50|2230.4|2230.1|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|171
1640272260000|2021-12-23 15:11:00|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|59
1640272270000|2021-12-23 15:11:10|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|67
1640272280000|2021-12-23 15:11:20|2230.1|2229.8|2230|2229.7|2230.3|2230|2229.8|2229.5|81
1640272290000|2021-12-23 15:11:30|2230.2|2229.9|2230.7|2230.4|2230.9|2230.6|2230.1|2229.8|52
1640272300000|2021-12-23 15:11:40|2230.6|2230.3|2230.9|2230.6|2231|2230.7|2230.6|2230.3|41
1640272310000|2021-12-23 15:11:50|2231|2230.7|2231.1|2230.8|2231.3|2231|2230.7|2230.4|69
1640272320000|2021-12-23 15:12:00|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2230.1|2229.8|113
1640272330000|2021-12-23 15:12:10|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2230.2|2229.9|75
1640272340000|2021-12-23 15:12:20|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|93
1640272350000|2021-12-23 15:12:30|2230.7|2230.4|2230.4|2230.1|2231|2230.7|2230.3|2230|54
1640272360000|2021-12-23 15:12:40|2230.3|2230|2229.8|2229.5|2230.4|2230.1|2229.3|2229|64
1640272370000|2021-12-23 15:12:50|2229.7|2229.4|2229.9|2229.6|2230.1|2229.8|2229.7|2229.4|34
1640272380000|2021-12-23 15:13:00|2229.8|2229.5|2229.4|2229.1|2229.8|2229.5|2228.6|2228.3|170
1640272390000|2021-12-23 15:13:10|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.2|2228.9|25
1640272400000|2021-12-23 15:13:20|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2228.8|2228.5|29
1640272410000|2021-12-23 15:13:30|2229.1|2228.8|2229.9|2229.6|2230|2229.7|2229.1|2228.8|56
1640272420000|2021-12-23 15:13:40|2230|2229.7|2230.4|2230.1|2230.6|2230.3|2230|2229.7|62
1640272430000|2021-12-23 15:13:50|2230.5|2230.2|2231.1|2230.8|2231.2|2230.9|2230.5|2230.2|77
1640272440000|2021-12-23 15:14:00|2231|2230.7|2231.9|2231.6|2231.9|2231.6|2231|2230.7|152
1640272450000|2021-12-23 15:14:10|2232|2231.7|2232.4|2232.1|2232.7|2232.4|2232|2231.7|190
1640272460000|2021-12-23 15:14:20|2232.3|2232|2231.1|2230.8|2232.4|2232.1|2230.7|2230.4|212
1640272470000|2021-12-23 15:14:30|2231|2230.7|2231.3|2231|2231.6|2231.3|2230.9|2230.6|86
1640272480000|2021-12-23 15:14:40|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2230.6|2230.3|83
1640272490000|2021-12-23 15:14:50|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|46
1640272500000|2021-12-23 15:15:00|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.6|2230.3|151
1640272510000|2021-12-23 15:15:10|2230.9|2230.6|2231.1|2230.8|2231.3|2231|2230.7|2230.4|38
1640272520000|2021-12-23 15:15:20|2230.9|2230.6|2231.4|2231.1|2231.5|2231.2|2230.9|2230.6|35
1640272530000|2021-12-23 15:15:30|2231.7|2231.4|2232.6|2232.3|2233|2232.7|2231.6|2231.3|118
1640272540000|2021-12-23 15:15:40|2232.7|2232.4|2233|2232.7|2233.2|2232.9|2232.7|2232.4|75
1640272550000|2021-12-23 15:15:50|2232.8|2232.5|2232.5|2232.2|2233|2232.7|2232.5|2232.2|55
1640272560000|2021-12-23 15:16:00|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|53
1640272570000|2021-12-23 15:16:10|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.1|2231.8|39
1640272580000|2021-12-23 15:16:20|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2231.6|2231.3|215
1640272590000|2021-12-23 15:16:30|2232.1|2231.8|2232.6|2232.3|2232.8|2232.5|2231.9|2231.6|48
1640272600000|2021-12-23 15:16:40|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.3|2232|42
1640272610000|2021-12-23 15:16:50|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.3|2232|23
1640272620000|2021-12-23 15:17:00|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.6|2232.3|40
1640272630000|2021-12-23 15:17:10|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|34
1640272640000|2021-12-23 15:17:20|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.4|2232.1|165
1640272650000|2021-12-23 15:17:30|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|48
1640272660000|2021-12-23 15:17:40|2233.3|2233|2233.3|2233|2233.4|2233.1|2233|2232.7|48
1640272670000|2021-12-23 15:17:50|2233.4|2233.1|2233|2232.7|2233.5|2233.2|2232.9|2232.6|43
1640272680000|2021-12-23 15:18:00|2232.9|2232.6|2233.5|2233.2|2233.6|2233.3|2232.6|2232.3|45
1640272690000|2021-12-23 15:18:10|2233.6|2233.3|2233.1|2232.8|2233.7|2233.4|2233.1|2232.8|47
1640272700000|2021-12-23 15:18:20|2233|2232.7|2233.1|2232.8|2233.5|2233.2|2232.9|2232.6|42
1640272710000|2021-12-23 15:18:30|2233.2|2232.9|2233|2232.7|2233.4|2233.1|2233|2232.7|14
1640272720000|2021-12-23 15:18:40|2232.9|2232.6|2232.4|2232.1|2233.1|2232.8|2232.1|2231.8|69
1640272730000|2021-12-23 15:18:50|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232|2231.7|36
1640272740000|2021-12-23 15:19:00|2232.3|2232|2232|2231.7|2232.3|2232|2231.8|2231.5|36
1640272750000|2021-12-23 15:19:10|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2231.6|2231.3|39
1640272760000|2021-12-23 15:19:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2231.7|2231.4|36
1640272770000|2021-12-23 15:19:30|2232.1|2231.8|2231.6|2231.3|2232.2|2231.9|2231.6|2231.3|34
1640272780000|2021-12-23 15:19:40|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.3|2231|72
1640272790000|2021-12-23 15:19:50|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|16
1640272800000|2021-12-23 15:20:00|2231.8|2231.5|2231.3|2231|2231.8|2231.5|2231.1|2230.8|50
1640272810000|2021-12-23 15:20:10|2231.4|2231.1|2230.7|2230.4|2231.6|2231.3|2230.6|2230.3|72
1640272820000|2021-12-23 15:20:20|2230.8|2230.5|2230.1|2229.8|2230.9|2230.6|2230.1|2229.8|27
1640272830000|2021-12-23 15:20:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.6|2229.3|80
1640272840000|2021-12-23 15:20:40|2230.1|2229.8|2230.5|2230.2|2230.6|2230.3|2229.9|2229.6|43
1640272850000|2021-12-23 15:20:50|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.3|2230|21
1640272860000|2021-12-23 15:21:00|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.2|2229.9|48
1640272870000|2021-12-23 15:21:10|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.1|2229.8|28
1640272880000|2021-12-23 15:21:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|14
1640272890000|2021-12-23 15:21:30|2230.3|2230|2229.9|2229.6|2230.6|2230.3|2229.9|2229.6|29
1640272900000|2021-12-23 15:21:40|2230|2229.7|2229.1|2228.8|2230|2229.7|2229.1|2228.8|49
1640272910000|2021-12-23 15:21:50|2229.2|2228.9|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|25
1640272920000|2021-12-23 15:22:00|2229.7|2229.4|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|37
1640272930000|2021-12-23 15:22:10|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|36
1640272940000|2021-12-23 15:22:20|2229.9|2229.6|2229.3|2229|2230.2|2229.9|2229.3|2229|47
1640272950000|2021-12-23 15:22:30|2229.4|2229.1|2230|2229.7|2230.3|2230|2229.3|2229|53
1640272960000|2021-12-23 15:22:40|2230.1|2229.8|2230.3|2230|2230.3|2230|2229.9|2229.6|15
1640272970000|2021-12-23 15:22:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.3|2230|31
1640272980000|2021-12-23 15:23:00|2230.5|2230.2|2230.1|2229.8|2230.8|2230.5|2230.1|2229.8|28
1640272990000|2021-12-23 15:23:10|2230.2|2229.9|2230.5|2230.2|2230.6|2230.3|2230|2229.7|39
1640273000000|2021-12-23 15:23:20|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.3|2230|30
1640273010000|2021-12-23 15:23:30|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.5|2230.2|28
1640273020000|2021-12-23 15:23:40|2231.1|2230.8|2230.3|2230|2231.1|2230.8|2230.1|2229.8|65
1640273030000|2021-12-23 15:23:50|2230.4|2230.1|2230.6|2230.3|2230.8|2230.5|2230.3|2230|17
1640273040000|2021-12-23 15:24:00|2230.7|2230.4|2230.5|2230.2|2230.8|2230.5|2230.4|2230.1|25
1640273050000|2021-12-23 15:24:10|2230.4|2230.1|2230|2229.7|2230.5|2230.2|2230|2229.7|29
1640273060000|2021-12-23 15:24:20|2229.9|2229.6|2230.1|2229.8|2230.4|2230.1|2229.8|2229.5|35
1640273070000|2021-12-23 15:24:30|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.1|2229.8|14
1640273080000|2021-12-23 15:24:40|2230.7|2230.4|2231|2230.7|2231.2|2230.9|2230.6|2230.3|26
1640273090000|2021-12-23 15:24:50|2230.9|2230.6|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|15
1640273100000|2021-12-23 15:25:00|2230.4|2230.1|2230.3|2230|2230.7|2230.4|2230.2|2229.9|57
1640273110000|2021-12-23 15:25:10|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.3|2230|33
1640273120000|2021-12-23 15:25:20|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.2|2229.9|18
1640273130000|2021-12-23 15:25:30|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2230.2|2229.9|36
1640273140000|2021-12-23 15:25:40|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|15
1640273150000|2021-12-23 15:25:50|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|34
1640273160000|2021-12-23 15:26:00|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2230|2229.7|30
1640273170000|2021-12-23 15:26:10|2230.6|2230.3|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|12
1640273180000|2021-12-23 15:26:20|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230|2229.7|7
1640273190000|2021-12-23 15:26:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230|2229.7|23
1640273200000|2021-12-23 15:26:40|2230.3|2230|2230.4|2230.1|2230.6|2230.3|2230.3|2230|21
1640273210000|2021-12-23 15:26:50|2230.2|2229.9|2229.7|2229.4|2230.3|2230|2229.7|2229.4|48
1640273220000|2021-12-23 15:27:00|2229.6|2229.3|2229.3|2229|2230.1|2229.8|2229.2|2228.9|39
1640273230000|2021-12-23 15:27:10|2229.5|2229.2|2229.3|2229|2229.9|2229.6|2229.3|2229|30
1640273240000|2021-12-23 15:27:20|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|32
1640273250000|2021-12-23 15:27:30|2229.3|2229|2229.5|2229.2|2229.6|2229.3|2229.3|2229|16
1640273260000|2021-12-23 15:27:40|2229.6|2229.3|2229|2228.7|2229.6|2229.3|2228.9|2228.6|30
1640273270000|2021-12-23 15:27:50|2229.1|2228.8|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|15
1640273280000|2021-12-23 15:28:00|2228.7|2228.4|2228.8|2228.5|2229|2228.7|2228.5|2228.2|34
1640273290000|2021-12-23 15:28:10|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.1|2227.8|78
1640273300000|2021-12-23 15:28:20|2228.4|2228.1|2227.6|2227.3|2228.4|2228.1|2227.6|2227.3|62
1640273310000|2021-12-23 15:28:30|2227.7|2227.4|2228|2227.7|2228.3|2228|2227.7|2227.4|29
1640273320000|2021-12-23 15:28:40|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.7|2227.4|28
1640273330000|2021-12-23 15:28:50|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2227.7|2227.4|41
1640273340000|2021-12-23 15:29:00|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2227.9|2227.6|17
1640273350000|2021-12-23 15:29:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|55
1640273360000|2021-12-23 15:29:20|2228|2227.7|2228|2227.7|2228.8|2228.5|2227.9|2227.6|49
1640273370000|2021-12-23 15:29:30|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|25
1640273380000|2021-12-23 15:29:40|2228|2227.7|2227.8|2227.5|2228.1|2227.8|2227.6|2227.3|188
1640273390000|2021-12-23 15:29:50|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|51
1640273400000|2021-12-23 15:30:00|2227.8|2227.5|2228.7|2228.4|2228.7|2228.4|2227.7|2227.4|84
1640273410000|2021-12-23 15:30:10|2228.5|2228.2|2230.1|2229.8|2230.1|2229.8|2228.5|2228.2|65
1640273420000|2021-12-23 15:30:20|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|82
1640273430000|2021-12-23 15:30:30|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230|2229.7|34
1640273440000|2021-12-23 15:30:40|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2229.8|2229.5|25
1640273450000|2021-12-23 15:30:50|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.3|2230|34
1640273460000|2021-12-23 15:31:00|2230.4|2230.1|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|46
1640273470000|2021-12-23 15:31:10|2230.3|2230|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|43
1640273480000|2021-12-23 15:31:20|2229.7|2229.4|2230|2229.7|2230|2229.7|2229.4|2229.1|53
1640273490000|2021-12-23 15:31:30|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2229.4|2229.1|16
1640273500000|2021-12-23 15:31:40|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.2|2228.9|27
1640273510000|2021-12-23 15:31:50|2229.2|2228.9|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|21
1640273520000|2021-12-23 15:32:00|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|23
1640273530000|2021-12-23 15:32:10|2229.6|2229.3|2229.1|2228.8|2229.7|2229.4|2228.9|2228.6|49
1640273540000|2021-12-23 15:32:20|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229.1|2228.8|32
1640273550000|2021-12-23 15:32:30|2229.5|2229.2|2229.3|2229|2229.7|2229.4|2228.8|2228.5|34
1640273560000|2021-12-23 15:32:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.1|2228.8|30
1640273570000|2021-12-23 15:32:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229|2228.7|20
1640273580000|2021-12-23 15:33:00|2229.5|2229.2|2229.1|2228.8|2229.5|2229.2|2229|2228.7|20
1640273590000|2021-12-23 15:33:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2228.7|2228.4|38
1640273600000|2021-12-23 15:33:20|2229.1|2228.8|2229.7|2229.4|2229.7|2229.4|2229|2228.7|30
1640273610000|2021-12-23 15:33:30|2229.8|2229.5|2231|2230.7|2231|2230.7|2229.7|2229.4|79
1640273620000|2021-12-23 15:33:40|2231.1|2230.8|2231|2230.7|2231.3|2231|2230.9|2230.6|60
1640273630000|2021-12-23 15:33:50|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|46
1640273640000|2021-12-23 15:34:00|2231.3|2231|2231.3|2231|2231.7|2231.4|2231|2230.7|58
1640273650000|2021-12-23 15:34:10|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.2|2230.9|27
1640273660000|2021-12-23 15:34:20|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231|2230.7|32
1640273670000|2021-12-23 15:34:30|2231|2230.7|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|36
1640273680000|2021-12-23 15:34:40|2230.5|2230.2|2231.1|2230.8|2231.1|2230.8|2230.5|2230.2|38
1640273690000|2021-12-23 15:34:50|2231|2230.7|2231.7|2231.4|2231.7|2231.4|2230.9|2230.6|34
1640273700000|2021-12-23 15:35:00|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.6|2231.3|73
1640273710000|2021-12-23 15:35:10|2231.8|2231.5|2231.3|2231|2231.9|2231.6|2231|2230.7|55
1640273720000|2021-12-23 15:35:20|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.3|2231|14
1640273730000|2021-12-23 15:35:30|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.8|2231.5|28
1640273740000|2021-12-23 15:35:40|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.9|2231.6|14
1640273750000|2021-12-23 15:35:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|15
1640273760000|2021-12-23 15:36:00|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.5|2231.2|45
1640273770000|2021-12-23 15:36:10|2232.1|2231.8|2231.7|2231.4|2232.3|2232|2231.7|2231.4|32
1640273780000|2021-12-23 15:36:20|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.3|2231|39
1640273790000|2021-12-23 15:36:30|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|37
1640273800000|2021-12-23 15:36:40|2231.4|2231.1|2231.4|2231.1|2231.7|2231.4|2231.3|2231|32
1640273810000|2021-12-23 15:36:50|2231.3|2231|2231.2|2230.9|2231.7|2231.4|2231|2230.7|28
1640273820000|2021-12-23 15:37:00|2231.1|2230.8|2230.9|2230.6|2231.2|2230.9|2230.8|2230.5|47
1640273830000|2021-12-23 15:37:10|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.4|2230.1|89
1640273840000|2021-12-23 15:37:20|2231.1|2230.8|2231.1|2230.8|2231.6|2231.3|2231.1|2230.8|41
1640273850000|2021-12-23 15:37:30|2231|2230.7|2231.2|2230.9|2231.6|2231.3|2231|2230.7|28
1640273860000|2021-12-23 15:37:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2230.9|2230.6|59
1640273870000|2021-12-23 15:37:50|2231.1|2230.8|2231.2|2230.9|2231.4|2231.1|2230.9|2230.6|41
1640273880000|2021-12-23 15:38:00|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|43
1640273890000|2021-12-23 15:38:10|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|15
1640273900000|2021-12-23 15:38:20|2231.7|2231.4|2232.1|2231.8|2232.3|2232|2231.7|2231.4|44
1640273910000|2021-12-23 15:38:30|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|30
1640273920000|2021-12-23 15:38:40|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|38
1640273930000|2021-12-23 15:38:50|2232.3|2232|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|29
1640273940000|2021-12-23 15:39:00|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|68
1640273950000|2021-12-23 15:39:10|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|79
1640273960000|2021-12-23 15:39:20|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|34
1640273970000|2021-12-23 15:39:30|2233.3|2233|2233.3|2233|2233.3|2233|2232.9|2232.6|37
1640273980000|2021-12-23 15:39:40|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|62
1640273990000|2021-12-23 15:39:50|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233|2232.7|50
1640274000000|2021-12-23 15:40:00|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|63
1640274010000|2021-12-23 15:40:10|2233.7|2233.4|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|44
1640274020000|2021-12-23 15:40:20|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.7|2233.4|67
1640274030000|2021-12-23 15:40:30|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.6|2233.3|66
1640274040000|2021-12-23 15:40:40|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2234|2233.7|191
1640274050000|2021-12-23 15:40:50|2234.3|2234|2233.7|2233.4|2234.4|2234.1|2233.7|2233.4|46
1640274060000|2021-12-23 15:41:00|2234|2233.7|2234.2|2233.9|2234.3|2234|2233.9|2233.6|54
1640274070000|2021-12-23 15:41:10|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|31
1640274080000|2021-12-23 15:41:20|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|25
1640274090000|2021-12-23 15:41:30|2234.2|2233.9|2234|2233.7|2234.3|2234|2233.8|2233.5|38
1640274100000|2021-12-23 15:41:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|25
1640274110000|2021-12-23 15:41:50|2234.6|2234.3|2235|2234.7|2235.2|2234.9|2234.6|2234.3|112
1640274120000|2021-12-23 15:42:00|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|60
1640274130000|2021-12-23 15:42:10|2235.5|2235.2|2235|2234.7|2235.6|2235.3|2235|2234.7|83
1640274140000|2021-12-23 15:42:20|2234.9|2234.6|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|35
1640274150000|2021-12-23 15:42:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|86
1640274160000|2021-12-23 15:42:40|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|42
1640274170000|2021-12-23 15:42:50|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.8|2234.5|61
1640274180000|2021-12-23 15:43:00|2234.8|2234.5|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|62
1640274190000|2021-12-23 15:43:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|25
1640274200000|2021-12-23 15:43:20|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|34
1640274210000|2021-12-23 15:43:30|2234.7|2234.4|2235.1|2234.8|2235.2|2234.9|2234.6|2234.3|62
1640274220000|2021-12-23 15:43:40|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|34
1640274230000|2021-12-23 15:43:50|2235.5|2235.2|2235.1|2234.8|2235.6|2235.3|2235|2234.7|77
1640274240000|2021-12-23 15:44:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.6|2234.3|28
1640274250000|2021-12-23 15:44:10|2235|2234.7|2235.3|2235|2235.3|2235|2234.6|2234.3|42
1640274260000|2021-12-23 15:44:20|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|48
1640274270000|2021-12-23 15:44:30|2235.7|2235.4|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|118
1640274280000|2021-12-23 15:44:40|2235.5|2235.2|2235.5|2235.2|2235.8|2235.5|2235.3|2235|38
1640274290000|2021-12-23 15:44:50|2235.6|2235.3|2235.3|2235|2235.9|2235.6|2235.3|2235|58
1640274300000|2021-12-23 15:45:00|2235.4|2235.1|2235|2234.7|2235.7|2235.4|2235|2234.7|84
1640274310000|2021-12-23 15:45:10|2235.1|2234.8|2234.4|2234.1|2235.1|2234.8|2234.2|2233.9|119
1640274320000|2021-12-23 15:45:20|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.1|2233.8|52
1640274330000|2021-12-23 15:45:30|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|50
1640274340000|2021-12-23 15:45:40|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2234.3|2234|51
1640274350000|2021-12-23 15:45:50|2234.4|2234.1|2234.8|2234.5|2235|2234.7|2234.4|2234.1|49
1640274360000|2021-12-23 15:46:00|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.7|2234.4|55
1640274370000|2021-12-23 15:46:10|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.3|2235|114
1640274380000|2021-12-23 15:46:20|2235.6|2235.3|2235.8|2235.5|2236|2235.7|2235.5|2235.2|67
1640274390000|2021-12-23 15:46:30|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2235.2|2234.9|126
1640274400000|2021-12-23 15:46:40|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|59
1640274410000|2021-12-23 15:46:50|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.3|2235|56
1640274420000|2021-12-23 15:47:00|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.9|2234.6|41
1640274430000|2021-12-23 15:47:10|2235|2234.7|2235|2234.7|2235.2|2234.9|2234.9|2234.6|63
1640274440000|2021-12-23 15:47:20|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|30
1640274450000|2021-12-23 15:47:30|2235.4|2235.1|2236|2235.7|2236|2235.7|2235.3|2235|37
1640274460000|2021-12-23 15:47:40|2236.1|2235.8|2236.7|2236.4|2236.8|2236.5|2236|2235.7|91
1640274470000|2021-12-23 15:47:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.2|2235.9|81
1640274480000|2021-12-23 15:48:00|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|88
1640274490000|2021-12-23 15:48:10|2236.5|2236.2|2236.8|2236.5|2237.2|2236.9|2236.5|2236.2|90
1640274500000|2021-12-23 15:48:20|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|45
1640274510000|2021-12-23 15:48:30|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|35
1640274520000|2021-12-23 15:48:40|2237|2236.7|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|55
1640274530000|2021-12-23 15:48:50|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|128
1640274540000|2021-12-23 15:49:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|97
1640274550000|2021-12-23 15:49:10|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|118
1640274560000|2021-12-23 15:49:20|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|69
1640274570000|2021-12-23 15:49:30|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|45
1640274580000|2021-12-23 15:49:40|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|121
1640274590000|2021-12-23 15:49:50|2237|2236.7|2237.2|2236.9|2237.3|2237|2236.9|2236.6|64
1640274600000|2021-12-23 15:50:00|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|109
1640274610000|2021-12-23 15:50:10|2237|2236.7|2237.3|2237|2237.4|2237.1|2237|2236.7|62
1640274620000|2021-12-23 15:50:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2236.7|2236.4|120
1640274630000|2021-12-23 15:50:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|155
1640274640000|2021-12-23 15:50:40|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.5|2236.2|82
1640274650000|2021-12-23 15:50:50|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.3|2236|34
1640274660000|2021-12-23 15:51:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.6|2235.3|76
1640274670000|2021-12-23 15:51:10|2235.8|2235.5|2236.9|2236.6|2236.9|2236.6|2235.7|2235.4|136
1640274680000|2021-12-23 15:51:20|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.8|2236.5|88
1640274690000|2021-12-23 15:51:30|2237.3|2237|2237.3|2237|2237.6|2237.3|2237.2|2236.9|66
1640274700000|2021-12-23 15:51:40|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|18
1640274710000|2021-12-23 15:51:50|2237.3|2237|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|43
1640274720000|2021-12-23 15:52:00|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.7|2236.4|88
1640274730000|2021-12-23 15:52:10|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.9|2236.6|17
1640274740000|2021-12-23 15:52:20|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.3|2236|83
1640274750000|2021-12-23 15:52:30|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|32
1640274760000|2021-12-23 15:52:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|45
1640274770000|2021-12-23 15:52:50|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|22
1640274780000|2021-12-23 15:53:00|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|44
1640274790000|2021-12-23 15:53:10|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|41
1640274800000|2021-12-23 15:53:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.2|2235.9|22
1640274810000|2021-12-23 15:53:30|2236.2|2235.9|2236.5|2236.2|2236.8|2236.5|2236.1|2235.8|29
1640274820000|2021-12-23 15:53:40|2236.6|2236.3|2237.3|2237|2237.3|2237|2236.6|2236.3|53
1640274830000|2021-12-23 15:53:50|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|23
1640274840000|2021-12-23 15:54:00|2237.5|2237.2|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|89
1640274850000|2021-12-23 15:54:10|2237.3|2237|2237.3|2237|2237.3|2237|2236.9|2236.6|94
1640274860000|2021-12-23 15:54:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|47
1640274870000|2021-12-23 15:54:30|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.3|2237|37
1640274880000|2021-12-23 15:54:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|17
1640274890000|2021-12-23 15:54:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.3|2237|30
1640274900000|2021-12-23 15:55:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|58
1640274910000|2021-12-23 15:55:10|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|49
1640274920000|2021-12-23 15:55:20|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|52
1640274930000|2021-12-23 15:55:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|39
1640274940000|2021-12-23 15:55:40|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|54
1640274950000|2021-12-23 15:55:50|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|32
1640274960000|2021-12-23 15:56:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|39
1640274970000|2021-12-23 15:56:10|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|26
1640274980000|2021-12-23 15:56:20|2237.3|2237|2237|2236.7|2237.3|2237|2236.9|2236.6|42
1640274990000|2021-12-23 15:56:30|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|20
1640275000000|2021-12-23 15:56:40|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2236.9|2236.6|60
1640275010000|2021-12-23 15:56:50|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2237.1|2236.8|18
1640275020000|2021-12-23 15:57:00|2237|2236.7|2236.5|2236.2|2237.1|2236.8|2236.5|2236.2|59
1640275030000|2021-12-23 15:57:10|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|18
1640275040000|2021-12-23 15:57:20|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.5|2236.2|22
1640275050000|2021-12-23 15:57:30|2237|2236.7|2237|2236.7|2237.2|2236.9|2237|2236.7|14
1640275060000|2021-12-23 15:57:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|28
1640275070000|2021-12-23 15:57:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237|2236.7|11
1640275080000|2021-12-23 15:58:00|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|15
1640275090000|2021-12-23 15:58:10|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|52
1640275100000|2021-12-23 15:58:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.7|2236.4|16
1640275110000|2021-12-23 15:58:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|21
1640275120000|2021-12-23 15:58:40|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|22
1640275130000|2021-12-23 15:58:50|2237.5|2237.2|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|64
1640275140000|2021-12-23 15:59:00|2237.3|2237|2237.3|2237|2237.4|2237.1|2237|2236.7|30
1640275150000|2021-12-23 15:59:10|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|34
1640275160000|2021-12-23 15:59:20|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|24
1640275170000|2021-12-23 15:59:30|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|37
1640275180000|2021-12-23 15:59:40|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.8|2237.5|64
1640275190000|2021-12-23 15:59:50|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.2|2237.9|55
1640275200000|2021-12-23 16:00:00|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|77
1640275210000|2021-12-23 16:00:10|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|30
1640275220000|2021-12-23 16:00:20|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|58
1640275230000|2021-12-23 16:00:30|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|47
1640275240000|2021-12-23 16:00:40|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|16
1640275250000|2021-12-23 16:00:50|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2238.3|2238|14
1640275260000|2021-12-23 16:01:00|2238.3|2238|2238.5|2238.2|2239|2238.7|2238.3|2238|139
1640275270000|2021-12-23 16:01:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|46
1640275280000|2021-12-23 16:01:20|2238.3|2238|2238|2237.7|2238.4|2238.1|2238|2237.7|43
1640275290000|2021-12-23 16:01:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|135
1640275300000|2021-12-23 16:01:40|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|54
1640275310000|2021-12-23 16:01:50|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|44
1640275320000|2021-12-23 16:02:00|2237.5|2237.2|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|90
1640275330000|2021-12-23 16:02:10|2237.3|2237|2236.7|2236.4|2237.6|2237.3|2236.7|2236.4|115
1640275340000|2021-12-23 16:02:20|2236.6|2236.3|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|93
1640275350000|2021-12-23 16:02:30|2236.3|2236|2236.5|2236.2|2236.8|2236.5|2236.2|2235.9|148
1640275360000|2021-12-23 16:02:40|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|67
1640275370000|2021-12-23 16:02:50|2236.3|2236|2236|2235.7|2236.3|2236|2235.7|2235.4|110
1640275380000|2021-12-23 16:03:00|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2235.3|2235|109
1640275390000|2021-12-23 16:03:10|2235.3|2235|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|218
1640275400000|2021-12-23 16:03:20|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|79
1640275410000|2021-12-23 16:03:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.3|2234|37
1640275420000|2021-12-23 16:03:40|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.3|2234|50
1640275430000|2021-12-23 16:03:50|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|22
1640275440000|2021-12-23 16:04:00|2234.4|2234.1|2235.7|2235.4|2235.7|2235.4|2234.4|2234.1|98
1640275450000|2021-12-23 16:04:10|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.4|2235.1|38
1640275460000|2021-12-23 16:04:20|2235.7|2235.4|2235.6|2235.3|2236|2235.7|2235.6|2235.3|29
1640275470000|2021-12-23 16:04:30|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|35
1640275480000|2021-12-23 16:04:40|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|19
1640275490000|2021-12-23 16:04:50|2235.8|2235.5|2236.3|2236|2236.3|2236|2235.8|2235.5|69
1640275500000|2021-12-23 16:05:00|2236.2|2235.9|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|57
1640275510000|2021-12-23 16:05:10|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|30
1640275520000|2021-12-23 16:05:20|2235.9|2235.6|2236.2|2235.9|2236.3|2236|2235.9|2235.6|55
1640275530000|2021-12-23 16:05:30|2236.3|2236|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|20
1640275540000|2021-12-23 16:05:40|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|26
1640275550000|2021-12-23 16:05:50|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.3|2236|36
1640275560000|2021-12-23 16:06:00|2236.1|2235.8|2236.3|2236|2236.5|2236.2|2236.1|2235.8|25
1640275570000|2021-12-23 16:06:10|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|22
1640275580000|2021-12-23 16:06:20|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.2|2235.9|14
1640275590000|2021-12-23 16:06:30|2236.4|2236.1|2236.4|2236.1|2236.8|2236.5|2236.3|2236|46
1640275600000|2021-12-23 16:06:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|51
1640275610000|2021-12-23 16:06:50|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|13
1640275620000|2021-12-23 16:07:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2235.8|2235.5|45
1640275630000|2021-12-23 16:07:10|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.7|2235.4|42
1640275640000|2021-12-23 16:07:20|2235.8|2235.5|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|40
1640275650000|2021-12-23 16:07:30|2236.1|2235.8|2236.3|2236|2236.3|2236|2236|2235.7|9
1640275660000|2021-12-23 16:07:40|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|18
1640275670000|2021-12-23 16:07:50|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236|2235.7|18
1640275680000|2021-12-23 16:08:00|2236.3|2236|2235.8|2235.5|2236.3|2236|2235.7|2235.4|21
1640275690000|2021-12-23 16:08:10|2235.7|2235.4|2235.8|2235.5|2236|2235.7|2235.6|2235.3|61
1640275700000|2021-12-23 16:08:20|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|19
1640275710000|2021-12-23 16:08:30|2236.3|2236|2236.2|2235.9|2236.3|2236|2236|2235.7|53
1640275720000|2021-12-23 16:08:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|48
1640275730000|2021-12-23 16:08:50|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2235.8|2235.5|29
1640275740000|2021-12-23 16:09:00|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|45
1640275750000|2021-12-23 16:09:10|2236.5|2236.2|2236.2|2235.9|2236.8|2236.5|2236.2|2235.9|27
1640275760000|2021-12-23 16:09:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|36
1640275770000|2021-12-23 16:09:30|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236|2235.7|26
1640275780000|2021-12-23 16:09:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|10
1640275790000|2021-12-23 16:09:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|12
1640275800000|2021-12-23 16:10:00|2236.6|2236.3|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|42
1640275810000|2021-12-23 16:10:10|2237.2|2236.9|2236.4|2236.1|2237.3|2237|2236.4|2236.1|51
1640275820000|2021-12-23 16:10:20|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.7|2235.4|78
1640275830000|2021-12-23 16:10:30|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|45
1640275840000|2021-12-23 16:10:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.3|2235|80
1640275850000|2021-12-23 16:10:50|2235.6|2235.3|2235.9|2235.6|2236|2235.7|2235.6|2235.3|98
1640275860000|2021-12-23 16:11:00|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|20
1640275870000|2021-12-23 16:11:10|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|5
1640275880000|2021-12-23 16:11:20|2236.1|2235.8|2236.5|2236.2|2236.8|2236.5|2236.1|2235.8|27
1640275890000|2021-12-23 16:11:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|34
1640275900000|2021-12-23 16:11:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|26
1640275910000|2021-12-23 16:11:50|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|19
1640275920000|2021-12-23 16:12:00|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|42
1640275930000|2021-12-23 16:12:10|2236.1|2235.8|2236.2|2235.9|2236.4|2236.1|2236|2235.7|41
1640275940000|2021-12-23 16:12:20|2236.3|2236|2236.6|2236.3|2236.8|2236.5|2236.3|2236|12
1640275950000|2021-12-23 16:12:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1640275960000|2021-12-23 16:12:40|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|7
1640275970000|2021-12-23 16:12:50|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|26
1640275980000|2021-12-23 16:13:00|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.2|2235.9|273
1640275990000|2021-12-23 16:13:10|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.1|2235.8|73
1640276000000|2021-12-23 16:13:20|2236.2|2235.9|2236.3|2236|2236.6|2236.3|2236.2|2235.9|93
1640276010000|2021-12-23 16:13:30|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|48
1640276020000|2021-12-23 16:13:40|2235.9|2235.6|2236.7|2236.4|2236.7|2236.4|2235.5|2235.2|109
1640276030000|2021-12-23 16:13:50|2236.8|2236.5|2237.3|2237|2237.4|2237.1|2236.8|2236.5|69
1640276040000|2021-12-23 16:14:00|2237.2|2236.9|2237.2|2236.9|2237.4|2237.1|2237|2236.7|63
1640276050000|2021-12-23 16:14:10|2237.3|2237|2237|2236.7|2237.3|2237|2236.9|2236.6|38
1640276060000|2021-12-23 16:14:20|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.7|2236.4|50
1640276070000|2021-12-23 16:14:30|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|9
1640276080000|2021-12-23 16:14:40|2236.7|2236.4|2237.3|2237|2237.3|2237|2236.6|2236.3|37
1640276090000|2021-12-23 16:14:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237|2236.7|48
1640276100000|2021-12-23 16:15:00|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.3|2237|35
1640276110000|2021-12-23 16:15:10|2237.5|2237.2|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|11
1640276120000|2021-12-23 16:15:20|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|22
1640276130000|2021-12-23 16:15:30|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|15
1640276140000|2021-12-23 16:15:40|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|13
1640276150000|2021-12-23 16:15:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|23
1640276160000|2021-12-23 16:16:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.3|2237|14
1640276170000|2021-12-23 16:16:10|2237.6|2237.3|2238|2237.7|2238.3|2238|2237.5|2237.2|67
1640276180000|2021-12-23 16:16:20|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|24
1640276190000|2021-12-23 16:16:30|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.8|2237.5|25
1640276200000|2021-12-23 16:16:40|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|77
1640276210000|2021-12-23 16:16:50|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238|2237.7|18
1640276220000|2021-12-23 16:17:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.7|2237.4|32
1640276230000|2021-12-23 16:17:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|23
1640276240000|2021-12-23 16:17:20|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|26
1640276250000|2021-12-23 16:17:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|26
1640276260000|2021-12-23 16:17:40|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.2|2237.9|18
1640276270000|2021-12-23 16:17:50|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238|2237.7|29
1640276280000|2021-12-23 16:18:00|2238.3|2238|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|10
1640276290000|2021-12-23 16:18:10|2238.1|2237.8|2238.1|2237.8|2238.4|2238.1|2238|2237.7|22
1640276300000|2021-12-23 16:18:20|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238|2237.7|42
1640276310000|2021-12-23 16:18:30|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|12
1640276320000|2021-12-23 16:18:40|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|31
1640276330000|2021-12-23 16:18:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|32
1640276340000|2021-12-23 16:19:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|27
1640276350000|2021-12-23 16:19:10|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|5
1640276360000|2021-12-23 16:19:20|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|9
1640276370000|2021-12-23 16:19:30|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|21
1640276380000|2021-12-23 16:19:40|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|7
1640276390000|2021-12-23 16:19:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|7
1640276400000|2021-12-23 16:20:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|29
1640276410000|2021-12-23 16:20:10|2238.8|2238.5|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|27
1640276420000|2021-12-23 16:20:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|23
1640276430000|2021-12-23 16:20:30|2238.4|2238.1|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|23
1640276440000|2021-12-23 16:20:40|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|23
1640276450000|2021-12-23 16:20:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|36
1640276460000|2021-12-23 16:21:00|2238.4|2238.1|2238.5|2238.2|2238.8|2238.5|2238.3|2238|43
1640276470000|2021-12-23 16:21:10|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.1|2237.8|37
1640276480000|2021-12-23 16:21:20|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|21
1640276490000|2021-12-23 16:21:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|23
1640276500000|2021-12-23 16:21:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|17
1640276510000|2021-12-23 16:21:50|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|13
1640276520000|2021-12-23 16:22:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2237.9|2237.6|48
1640276530000|2021-12-23 16:22:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|32
1640276540000|2021-12-23 16:22:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|21
1640276550000|2021-12-23 16:22:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238|2237.7|21
1640276560000|2021-12-23 16:22:40|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|11
1640276570000|2021-12-23 16:22:50|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|4
1640276580000|2021-12-23 16:23:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|19
1640276590000|2021-12-23 16:23:10|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|14
1640276600000|2021-12-23 16:23:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|15
1640276610000|2021-12-23 16:23:30|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|10
1640276620000|2021-12-23 16:23:40|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|20
1640276630000|2021-12-23 16:23:50|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.3|2238|28
1640276640000|2021-12-23 16:24:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|16
1640276650000|2021-12-23 16:24:10|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|28
1640276660000|2021-12-23 16:24:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|12
1640276670000|2021-12-23 16:24:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|6
1640276680000|2021-12-23 16:24:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|15
1640276690000|2021-12-23 16:24:50|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|25
1640276700000|2021-12-23 16:25:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|57
1640276710000|2021-12-23 16:25:10|2238.3|2238|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|8
1640276720000|2021-12-23 16:25:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|9
1640276730000|2021-12-23 16:25:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|24
1640276740000|2021-12-23 16:25:40|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2237.9|2237.6|31
1640276750000|2021-12-23 16:25:50|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238|2237.7|18
1640276760000|2021-12-23 16:26:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|24
1640276770000|2021-12-23 16:26:10|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|44
1640276780000|2021-12-23 16:26:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|6
1640276790000|2021-12-23 16:26:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|6
1640276800000|2021-12-23 16:26:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.3|2238|16
1640276810000|2021-12-23 16:26:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1640276820000|2021-12-23 16:27:00|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.2|2237.9|30
1640276830000|2021-12-23 16:27:10|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|19
1640276840000|2021-12-23 16:27:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|9
1640276850000|2021-12-23 16:27:30|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|8
1640276860000|2021-12-23 16:27:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|11
1640276870000|2021-12-23 16:27:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|14
1640276880000|2021-12-23 16:28:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|29
1640276890000|2021-12-23 16:28:10|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.6|2237.3|27
1640276900000|2021-12-23 16:28:20|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|34
1640276910000|2021-12-23 16:28:30|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|38
1640276920000|2021-12-23 16:28:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|18
1640276930000|2021-12-23 16:28:50|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.2|2236.9|54
1640276940000|2021-12-23 16:29:00|2237.8|2237.5|2238|2237.7|2238.3|2238|2237.7|2237.4|65
1640276950000|2021-12-23 16:29:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|30
1640276960000|2021-12-23 16:29:20|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.8|2237.5|44
1640276970000|2021-12-23 16:29:30|2237.8|2237.5|2237.4|2237.1|2237.9|2237.6|2237.3|2237|23
1640276980000|2021-12-23 16:29:40|2237.5|2237.2|2237.6|2237.3|2238.1|2237.8|2237.4|2237.1|76
1640276990000|2021-12-23 16:29:50|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|34
1640277000000|2021-12-23 16:30:00|2238.3|2238|2238.9|2238.6|2239|2238.7|2238.3|2238|109
1640277010000|2021-12-23 16:30:10|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|101
1640277020000|2021-12-23 16:30:20|2239.6|2239.3|2239|2238.7|2239.7|2239.4|2238.9|2238.6|97
1640277030000|2021-12-23 16:30:30|2239.1|2238.8|2239.4|2239.1|2239.6|2239.3|2239|2238.7|22
1640277040000|2021-12-23 16:30:40|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|13
1640277050000|2021-12-23 16:30:50|2239.6|2239.3|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|18
1640277060000|2021-12-23 16:31:00|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239.2|2238.9|44
1640277070000|2021-12-23 16:31:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|29
1640277080000|2021-12-23 16:31:20|2239.7|2239.4|2239.8|2239.5|2240|2239.7|2239.3|2239|219
1640277090000|2021-12-23 16:31:30|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|34
1640277100000|2021-12-23 16:31:40|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|22
1640277110000|2021-12-23 16:31:50|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|20
1640277120000|2021-12-23 16:32:00|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|33
1640277130000|2021-12-23 16:32:10|2240|2239.7|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|41
1640277140000|2021-12-23 16:32:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|18
1640277150000|2021-12-23 16:32:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|16
1640277160000|2021-12-23 16:32:40|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|20
1640277170000|2021-12-23 16:32:50|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|44
1640277180000|2021-12-23 16:33:00|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|72
1640277190000|2021-12-23 16:33:10|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.7|2239.4|38
1640277200000|2021-12-23 16:33:20|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|14
1640277210000|2021-12-23 16:33:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|50
1640277220000|2021-12-23 16:33:40|2240.1|2239.8|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|18
1640277230000|2021-12-23 16:33:50|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|12
1640277240000|2021-12-23 16:34:00|2239.9|2239.6|2240.2|2239.9|2240.3|2240|2239.9|2239.6|41
1640277250000|2021-12-23 16:34:10|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|21
1640277260000|2021-12-23 16:34:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|20
1640277270000|2021-12-23 16:34:30|2240.3|2240|2240.4|2240.1|2240.6|2240.3|2240.3|2240|101
1640277280000|2021-12-23 16:34:40|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|59
1640277290000|2021-12-23 16:34:50|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|41
1640277300000|2021-12-23 16:35:00|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|45
1640277310000|2021-12-23 16:35:10|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.2|2239.9|46
1640277320000|2021-12-23 16:35:20|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|12
1640277330000|2021-12-23 16:35:30|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|17
1640277340000|2021-12-23 16:35:40|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|40
1640277350000|2021-12-23 16:35:50|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|8
1640277360000|2021-12-23 16:36:00|2240.2|2239.9|2239.9|2239.6|2240.3|2240|2239.9|2239.6|13
1640277370000|2021-12-23 16:36:10|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|42
1640277380000|2021-12-23 16:36:20|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|11
1640277390000|2021-12-23 16:36:30|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|25
1640277400000|2021-12-23 16:36:40|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|34
1640277410000|2021-12-23 16:36:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|17
1640277420000|2021-12-23 16:37:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|10
1640277430000|2021-12-23 16:37:10|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|21
1640277440000|2021-12-23 16:37:20|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|19
1640277450000|2021-12-23 16:37:30|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|5
1640277460000|2021-12-23 16:37:40|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|8
1640277470000|2021-12-23 16:37:50|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|17
1640277480000|2021-12-23 16:38:00|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|4
1640277490000|2021-12-23 16:38:10|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|12
1640277500000|2021-12-23 16:38:20|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|29
1640277510000|2021-12-23 16:38:30|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.3|2239|49
1640277520000|2021-12-23 16:38:40|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|70
1640277530000|2021-12-23 16:38:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|25
1640277540000|2021-12-23 16:39:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.3|2239|106
1640277550000|2021-12-23 16:39:10|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|89
1640277560000|2021-12-23 16:39:20|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|26
1640277570000|2021-12-23 16:39:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|60
1640277580000|2021-12-23 16:39:40|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.8|2239.5|85
1640277590000|2021-12-23 16:39:50|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|39
1640277600000|2021-12-23 16:40:00|2240.2|2239.9|2240.3|2240|2240.5|2240.2|2240.2|2239.9|77
1640277610000|2021-12-23 16:40:10|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|69
1640277620000|2021-12-23 16:40:20|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|15
1640277630000|2021-12-23 16:40:30|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|48
1640277640000|2021-12-23 16:40:40|2240|2239.7|2240.3|2240|2240.4|2240.1|2239.9|2239.6|40
1640277650000|2021-12-23 16:40:50|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|28
1640277660000|2021-12-23 16:41:00|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|37
1640277670000|2021-12-23 16:41:10|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|9
1640277680000|2021-12-23 16:41:20|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|37
1640277690000|2021-12-23 16:41:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|21
1640277700000|2021-12-23 16:41:40|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|18
1640277710000|2021-12-23 16:41:50|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|29
1640277720000|2021-12-23 16:42:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|32
1640277730000|2021-12-23 16:42:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.3|2240|14
1640277740000|2021-12-23 16:42:20|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|20
1640277750000|2021-12-23 16:42:30|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|17
1640277760000|2021-12-23 16:42:40|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|14
1640277770000|2021-12-23 16:42:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|83
1640277780000|2021-12-23 16:43:00|2240|2239.7|2239.4|2239.1|2240|2239.7|2239.2|2238.9|291
1640277790000|2021-12-23 16:43:10|2239.3|2239|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|48
1640277800000|2021-12-23 16:43:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2238.9|2238.6|52
1640277810000|2021-12-23 16:43:30|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|33
1640277820000|2021-12-23 16:43:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|38
1640277830000|2021-12-23 16:43:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|56
1640277840000|2021-12-23 16:44:00|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|20
1640277850000|2021-12-23 16:44:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.3|2239|22
1640277860000|2021-12-23 16:44:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1640277870000|2021-12-23 16:44:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|9
1640277880000|2021-12-23 16:44:40|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|9
1640277890000|2021-12-23 16:44:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|25
1640277900000|2021-12-23 16:45:00|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.2|2238.9|54
1640277910000|2021-12-23 16:45:10|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|27
1640277920000|2021-12-23 16:45:20|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|6
1640277930000|2021-12-23 16:45:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|13
1640277940000|2021-12-23 16:45:40|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|40
1640277950000|2021-12-23 16:45:50|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|9
1640277960000|2021-12-23 16:46:00|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|7
1640277970000|2021-12-23 16:46:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|15
1640277980000|2021-12-23 16:46:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|30
1640277990000|2021-12-23 16:46:30|2239.4|2239.1|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|16
1640278000000|2021-12-23 16:46:40|2239.3|2239|2239|2238.7|2239.4|2239.1|2239|2238.7|33
1640278010000|2021-12-23 16:46:50|2239.1|2238.8|2238.9|2238.6|2239.2|2238.9|2238.8|2238.5|83
1640278020000|2021-12-23 16:47:00|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|52
1640278030000|2021-12-23 16:47:10|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|32
1640278040000|2021-12-23 16:47:20|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.7|2238.4|5
1640278050000|2021-12-23 16:47:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|11
1640278060000|2021-12-23 16:47:40|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|14
1640278070000|2021-12-23 16:47:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|12
1640278080000|2021-12-23 16:48:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|29
1640278090000|2021-12-23 16:48:10|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|13
1640278100000|2021-12-23 16:48:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.3|2238|24
1640278110000|2021-12-23 16:48:30|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|60
1640278120000|2021-12-23 16:48:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|39
1640278130000|2021-12-23 16:48:50|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.8|2237.5|43
1640278140000|2021-12-23 16:49:00|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2237.8|2237.5|35
1640278150000|2021-12-23 16:49:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|24
1640278160000|2021-12-23 16:49:20|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|69
1640278170000|2021-12-23 16:49:30|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|155
1640278180000|2021-12-23 16:49:40|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|14
1640278190000|2021-12-23 16:49:50|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.6|2237.3|71
1640278200000|2021-12-23 16:50:00|2238.2|2237.9|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|76
1640278210000|2021-12-23 16:50:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|33
1640278220000|2021-12-23 16:50:20|2237.7|2237.4|2238.3|2238|2238.3|2238|2237.7|2237.4|136
1640278230000|2021-12-23 16:50:30|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2238|2237.7|49
1640278240000|2021-12-23 16:50:40|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238|2237.7|78
1640278250000|2021-12-23 16:50:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|64
1640278260000|2021-12-23 16:51:00|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.1|2237.8|32
1640278270000|2021-12-23 16:51:10|2238.4|2238.1|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|25
1640278280000|2021-12-23 16:51:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|39
1640278290000|2021-12-23 16:51:30|2239.2|2238.9|2239|2238.7|2239.4|2239.1|2239|2238.7|63
1640278300000|2021-12-23 16:51:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|48
1640278310000|2021-12-23 16:51:50|2239.2|2238.9|2238.8|2238.5|2239.3|2239|2238.5|2238.2|59
1640278320000|2021-12-23 16:52:00|2238.7|2238.4|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|41
1640278330000|2021-12-23 16:52:10|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|35
1640278340000|2021-12-23 16:52:20|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|29
1640278350000|2021-12-23 16:52:30|2238.7|2238.4|2238.8|2238.5|2239|2238.7|2238.7|2238.4|28
1640278360000|2021-12-23 16:52:40|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|36
1640278370000|2021-12-23 16:52:50|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|48
1640278380000|2021-12-23 16:53:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|102
1640278390000|2021-12-23 16:53:10|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|10
1640278400000|2021-12-23 16:53:20|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|41
1640278410000|2021-12-23 16:53:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|21
1640278420000|2021-12-23 16:53:40|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|13
1640278430000|2021-12-23 16:53:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|8
1640278440000|2021-12-23 16:54:00|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|58
1640278450000|2021-12-23 16:54:10|2238.6|2238.3|2238.1|2237.8|2238.7|2238.4|2238|2237.7|74
1640278460000|2021-12-23 16:54:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|39
1640278470000|2021-12-23 16:54:30|2237.8|2237.5|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|33
1640278480000|2021-12-23 16:54:40|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|17
1640278490000|2021-12-23 16:54:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|8
1640278500000|2021-12-23 16:55:00|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|17
1640278510000|2021-12-23 16:55:10|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|11
1640278520000|2021-12-23 16:55:20|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|55
1640278530000|2021-12-23 16:55:30|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|84
1640278540000|2021-12-23 16:55:40|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|19
1640278550000|2021-12-23 16:55:50|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|70
1640278560000|2021-12-23 16:56:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|19
1640278570000|2021-12-23 16:56:10|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|47
1640278580000|2021-12-23 16:56:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|10
1640278590000|2021-12-23 16:56:30|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|29
1640278600000|2021-12-23 16:56:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|8
1640278610000|2021-12-23 16:56:50|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.2|2237.9|11
1640278620000|2021-12-23 16:57:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2237.9|2237.6|73
1640278630000|2021-12-23 16:57:10|2238.4|2238.1|2238.3|2238|2238.6|2238.3|2238.3|2238|47
1640278640000|2021-12-23 16:57:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|6
1640278650000|2021-12-23 16:57:30|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|10
1640278660000|2021-12-23 16:57:40|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|7
1640278670000|2021-12-23 16:57:50|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.3|2238|4
1640278680000|2021-12-23 16:58:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|9
1640278690000|2021-12-23 16:58:10|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|20
1640278700000|2021-12-23 16:58:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|17
1640278710000|2021-12-23 16:58:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1640278720000|2021-12-23 16:58:40|2238.4|2238.1|2238.3|2238|2238.6|2238.3|2238.3|2238|4
1640278730000|2021-12-23 16:58:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|18
1640278740000|2021-12-23 16:59:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|10
1640278750000|2021-12-23 16:59:10|2238.7|2238.4|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|20
1640278760000|2021-12-23 16:59:20|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|11
1640278770000|2021-12-23 16:59:30|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|11
1640278780000|2021-12-23 16:59:40|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2238.6|2238.3|7
1640278790000|2021-12-23 16:59:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|22
1640278800000|2021-12-23 17:00:00|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|95
1640278810000|2021-12-23 17:00:10|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|23
1640278820000|2021-12-23 17:00:20|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|26
1640278830000|2021-12-23 17:00:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|35
1640278840000|2021-12-23 17:00:40|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.8|2237.5|28
1640278850000|2021-12-23 17:00:50|2237.7|2237.4|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|28
1640278860000|2021-12-23 17:01:00|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|37
1640278870000|2021-12-23 17:01:10|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|36
1640278880000|2021-12-23 17:01:20|2237.7|2237.4|2238.8|2238.5|2238.8|2238.5|2237.7|2237.4|258
1640278890000|2021-12-23 17:01:30|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|29
1640278900000|2021-12-23 17:01:40|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|20
1640278910000|2021-12-23 17:01:50|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|24
1640278920000|2021-12-23 17:02:00|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|26
1640278930000|2021-12-23 17:02:10|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.7|2238.4|45
1640278940000|2021-12-23 17:02:20|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|13
1640278950000|2021-12-23 17:02:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|16
1640278960000|2021-12-23 17:02:40|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.6|2238.3|27
1640278970000|2021-12-23 17:02:50|2239|2238.7|2239|2238.7|2239.2|2238.9|2239|2238.7|52
1640278980000|2021-12-23 17:03:00|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|9
1640278990000|2021-12-23 17:03:10|2238.9|2238.6|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|36
1640279000000|2021-12-23 17:03:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|30
1640279010000|2021-12-23 17:03:30|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|19
1640279020000|2021-12-23 17:03:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|4
1640279030000|2021-12-23 17:03:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|6
1640279040000|2021-12-23 17:04:00|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|36
1640279050000|2021-12-23 17:04:10|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|106
1640279060000|2021-12-23 17:04:20|2237.9|2237.6|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|34
1640279070000|2021-12-23 17:04:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|20
1640279080000|2021-12-23 17:04:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|14
1640279090000|2021-12-23 17:04:50|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|16
1640279100000|2021-12-23 17:05:00|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.5|2237.2|40
1640279110000|2021-12-23 17:05:10|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|19
1640279120000|2021-12-23 17:05:20|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238|2237.7|24
1640279130000|2021-12-23 17:05:30|2238.1|2237.8|2238.3|2238|2238.5|2238.2|2238|2237.7|16
1640279140000|2021-12-23 17:05:40|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|10
1640279150000|2021-12-23 17:05:50|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.2|2237.9|14
1640279160000|2021-12-23 17:06:00|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|7
1640279170000|2021-12-23 17:06:10|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|29
1640279180000|2021-12-23 17:06:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|16
1640279190000|2021-12-23 17:06:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|21
1640279200000|2021-12-23 17:06:40|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|18
1640279210000|2021-12-23 17:06:50|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|18
1640279220000|2021-12-23 17:07:00|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|40
1640279230000|2021-12-23 17:07:10|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|32
1640279240000|2021-12-23 17:07:20|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|9
1640279250000|2021-12-23 17:07:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1640279260000|2021-12-23 17:07:40|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|21
1640279270000|2021-12-23 17:07:50|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|18
1640279280000|2021-12-23 17:08:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.1|2236.8|38
1640279290000|2021-12-23 17:08:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|15
1640279300000|2021-12-23 17:08:20|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.2|2236.9|26
1640279310000|2021-12-23 17:08:30|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|43
1640279320000|2021-12-23 17:08:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|22
1640279330000|2021-12-23 17:08:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|76
1640279340000|2021-12-23 17:09:00|2237.3|2237|2237.2|2236.9|2237.3|2237|2237|2236.7|18
1640279350000|2021-12-23 17:09:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|17
1640279360000|2021-12-23 17:09:20|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|27
1640279370000|2021-12-23 17:09:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.8|2236.5|40
1640279380000|2021-12-23 17:09:40|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.9|2236.6|34
1640279390000|2021-12-23 17:09:50|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|30
1640279400000|2021-12-23 17:10:00|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|18
1640279410000|2021-12-23 17:10:10|2237.1|2236.8|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|44
1640279420000|2021-12-23 17:10:20|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.6|2237.3|25
1640279430000|2021-12-23 17:10:30|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|14
1640279440000|2021-12-23 17:10:40|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|36
1640279450000|2021-12-23 17:10:50|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|111
1640279460000|2021-12-23 17:11:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|39
1640279470000|2021-12-23 17:11:10|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.5|2237.2|30
1640279480000|2021-12-23 17:11:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|6
1640279490000|2021-12-23 17:11:30|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.6|2237.3|68
1640279500000|2021-12-23 17:11:40|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|19
1640279510000|2021-12-23 17:11:50|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|15
1640279520000|2021-12-23 17:12:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|15
1640279530000|2021-12-23 17:12:10|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|6
1640279540000|2021-12-23 17:12:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|18
1640279550000|2021-12-23 17:12:30|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|11
1640279560000|2021-12-23 17:12:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|20
1640279570000|2021-12-23 17:12:50|2237.4|2237.1|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|8
1640279580000|2021-12-23 17:13:00|2237.9|2237.6|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|35
1640279590000|2021-12-23 17:13:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|33
1640279600000|2021-12-23 17:13:20|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|23
1640279610000|2021-12-23 17:13:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|18
1640279620000|2021-12-23 17:13:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.3|2238|19
1640279630000|2021-12-23 17:13:50|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.3|2238|17
1640279640000|2021-12-23 17:14:00|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|24
1640279650000|2021-12-23 17:14:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|13
1640279660000|2021-12-23 17:14:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|27
1640279670000|2021-12-23 17:14:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640279680000|2021-12-23 17:14:40|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|25
1640279690000|2021-12-23 17:14:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|12
1640279700000|2021-12-23 17:15:00|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.5|2238.2|20
1640279710000|2021-12-23 17:15:10|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|24
1640279720000|2021-12-23 17:15:20|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|30
1640279730000|2021-12-23 17:15:30|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|22
1640279740000|2021-12-23 17:15:40|2239.4|2239.1|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|45
1640279750000|2021-12-23 17:15:50|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|26
1640279760000|2021-12-23 17:16:00|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|20
1640279770000|2021-12-23 17:16:10|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|17
1640279780000|2021-12-23 17:16:20|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|5
1640279790000|2021-12-23 17:16:30|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|21
1640279800000|2021-12-23 17:16:40|2240.1|2239.8|2240|2239.7|2240.3|2240|2240|2239.7|29
1640279810000|2021-12-23 17:16:50|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|12
1640279820000|2021-12-23 17:17:00|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|57
1640279830000|2021-12-23 17:17:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|74
1640279840000|2021-12-23 17:17:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|16
1640279850000|2021-12-23 17:17:30|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|19
1640279860000|2021-12-23 17:17:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|26
1640279870000|2021-12-23 17:17:50|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|35
1640279880000|2021-12-23 17:18:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|14
1640279890000|2021-12-23 17:18:10|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|17
1640279900000|2021-12-23 17:18:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|15
1640279910000|2021-12-23 17:18:30|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|32
1640279920000|2021-12-23 17:18:40|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|5
1640279930000|2021-12-23 17:18:50|2239.6|2239.3|2239.3|2239|2239.7|2239.4|2239.2|2238.9|48
1640279940000|2021-12-23 17:19:00|2239.5|2239.2|2239.3|2239|2239.7|2239.4|2239.3|2239|35
1640279950000|2021-12-23 17:19:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|9
1640279960000|2021-12-23 17:19:20|2239.4|2239.1|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|16
1640279970000|2021-12-23 17:19:30|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|17
1640279980000|2021-12-23 17:19:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|17
1640279990000|2021-12-23 17:19:50|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|16
1640280000000|2021-12-23 17:20:00|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|21
1640280010000|2021-12-23 17:20:10|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|6
1640280020000|2021-12-23 17:20:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|14
1640280030000|2021-12-23 17:20:30|2239.7|2239.4|2240.7|2240.4|2240.7|2240.4|2239.7|2239.4|79
1640280040000|2021-12-23 17:20:40|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.5|2240.2|53
1640280050000|2021-12-23 17:20:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|27
1640280060000|2021-12-23 17:21:00|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|93
1640280070000|2021-12-23 17:21:10|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|74
1640280080000|2021-12-23 17:21:20|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|26
1640280090000|2021-12-23 17:21:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|24
1640280100000|2021-12-23 17:21:40|2240.8|2240.5|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|6
1640280110000|2021-12-23 17:21:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|7
1640280120000|2021-12-23 17:22:00|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|7
1640280130000|2021-12-23 17:22:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.1|2240.8|38
1640280140000|2021-12-23 17:22:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|17
1640280150000|2021-12-23 17:22:30|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|10
1640280160000|2021-12-23 17:22:40|2241|2240.7|2241|2240.7|2241.2|2240.9|2241|2240.7|19
1640280170000|2021-12-23 17:22:50|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|23
1640280180000|2021-12-23 17:23:00|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|12
1640280190000|2021-12-23 17:23:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|13
1640280200000|2021-12-23 17:23:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|10
1640280210000|2021-12-23 17:23:30|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|20
1640280220000|2021-12-23 17:23:40|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|25
1640280230000|2021-12-23 17:23:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|23
1640280240000|2021-12-23 17:24:00|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|35
1640280250000|2021-12-23 17:24:10|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|46
1640280260000|2021-12-23 17:24:20|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|17
1640280270000|2021-12-23 17:24:30|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|4
1640280280000|2021-12-23 17:24:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|28
1640280290000|2021-12-23 17:24:50|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|53
1640280300000|2021-12-23 17:25:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|47
1640280310000|2021-12-23 17:25:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|48
1640280320000|2021-12-23 17:25:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|12
1640280330000|2021-12-23 17:25:30|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|69
1640280340000|2021-12-23 17:25:40|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|58
1640280350000|2021-12-23 17:25:50|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|16
1640280360000|2021-12-23 17:26:00|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|60
1640280370000|2021-12-23 17:26:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|24
1640280380000|2021-12-23 17:26:20|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|140
1640280390000|2021-12-23 17:26:30|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|211
1640280400000|2021-12-23 17:26:40|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|54
1640280410000|2021-12-23 17:26:50|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|29
1640280420000|2021-12-23 17:27:00|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242|2241.7|48
1640280430000|2021-12-23 17:27:10|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|20
1640280440000|2021-12-23 17:27:20|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|42
1640280450000|2021-12-23 17:27:30|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|93
1640280460000|2021-12-23 17:27:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|56
1640280470000|2021-12-23 17:27:50|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|14
1640280480000|2021-12-23 17:28:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.1|2240.8|79
1640280490000|2021-12-23 17:28:10|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.4|2241.1|78
1640280500000|2021-12-23 17:28:20|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|41
1640280510000|2021-12-23 17:28:30|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|6
1640280520000|2021-12-23 17:28:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|18
1640280530000|2021-12-23 17:28:50|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|22
1640280540000|2021-12-23 17:29:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.6|2241.3|85
1640280550000|2021-12-23 17:29:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|18
1640280560000|2021-12-23 17:29:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|12
1640280570000|2021-12-23 17:29:30|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|47
1640280580000|2021-12-23 17:29:40|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|24
1640280590000|2021-12-23 17:29:50|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|18
1640280600000|2021-12-23 17:30:00|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|39
1640280610000|2021-12-23 17:30:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|84
1640280620000|2021-12-23 17:30:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|61
1640280630000|2021-12-23 17:30:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|38
1640280640000|2021-12-23 17:30:40|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|21
1640280650000|2021-12-23 17:30:50|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|54
1640280660000|2021-12-23 17:31:00|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|38
1640280670000|2021-12-23 17:31:10|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|24
1640280680000|2021-12-23 17:31:20|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|20
1640280690000|2021-12-23 17:31:30|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|30
1640280700000|2021-12-23 17:31:40|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|13
1640280710000|2021-12-23 17:31:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|13
1640280720000|2021-12-23 17:32:00|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|13
1640280730000|2021-12-23 17:32:10|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|46
1640280740000|2021-12-23 17:32:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|17
1640280750000|2021-12-23 17:32:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|27
1640280760000|2021-12-23 17:32:40|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|7
1640280770000|2021-12-23 17:32:50|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|10
1640280780000|2021-12-23 17:33:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|13
1640280790000|2021-12-23 17:33:10|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|52
1640280800000|2021-12-23 17:33:20|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|77
1640280810000|2021-12-23 17:33:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|14
1640280820000|2021-12-23 17:33:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|25
1640280830000|2021-12-23 17:33:50|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|24
1640280840000|2021-12-23 17:34:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|61
1640280850000|2021-12-23 17:34:10|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|20
1640280860000|2021-12-23 17:34:20|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|83
1640280870000|2021-12-23 17:34:30|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|6
1640280880000|2021-12-23 17:34:40|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|18
1640280890000|2021-12-23 17:34:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|32
1640280900000|2021-12-23 17:35:00|2242.3|2242|2242|2241.7|2242.3|2242|2241.8|2241.5|136
1640280910000|2021-12-23 17:35:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|17
1640280920000|2021-12-23 17:35:20|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|14
1640280930000|2021-12-23 17:35:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.7|2241.4|18
1640280940000|2021-12-23 17:35:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|13
1640280950000|2021-12-23 17:35:50|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|13
1640280960000|2021-12-23 17:36:00|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|27
1640280970000|2021-12-23 17:36:10|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242.3|2242|13
1640280980000|2021-12-23 17:36:20|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|44
1640280990000|2021-12-23 17:36:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|5
1640281000000|2021-12-23 17:36:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|21
1640281010000|2021-12-23 17:36:50|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.6|2242.3|12
1640281020000|2021-12-23 17:37:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|8
1640281030000|2021-12-23 17:37:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|10
1640281040000|2021-12-23 17:37:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|15
1640281050000|2021-12-23 17:37:30|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.6|2242.3|20
1640281060000|2021-12-23 17:37:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|31
1640281070000|2021-12-23 17:37:50|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|3
1640281080000|2021-12-23 17:38:00|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|86
1640281090000|2021-12-23 17:38:10|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|75
1640281100000|2021-12-23 17:38:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|13
1640281110000|2021-12-23 17:38:30|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|34
1640281120000|2021-12-23 17:38:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|29
1640281130000|2021-12-23 17:38:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.3|2242|15
1640281140000|2021-12-23 17:39:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|8
1640281150000|2021-12-23 17:39:10|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|27
1640281160000|2021-12-23 17:39:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|11
1640281170000|2021-12-23 17:39:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|26
1640281180000|2021-12-23 17:39:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|11
1640281190000|2021-12-23 17:39:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|3
1640281200000|2021-12-23 17:40:00|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|14
1640281210000|2021-12-23 17:40:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|24
1640281220000|2021-12-23 17:40:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|29
1640281230000|2021-12-23 17:40:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|20
1640281240000|2021-12-23 17:40:40|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|19
1640281250000|2021-12-23 17:40:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|8
1640281260000|2021-12-23 17:41:00|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|34
1640281270000|2021-12-23 17:41:10|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|75
1640281280000|2021-12-23 17:41:20|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|34
1640281290000|2021-12-23 17:41:30|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|93
1640281300000|2021-12-23 17:41:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|28
1640281310000|2021-12-23 17:41:50|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|27
1640281320000|2021-12-23 17:42:00|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|13
1640281330000|2021-12-23 17:42:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|16
1640281340000|2021-12-23 17:42:20|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|17
1640281350000|2021-12-23 17:42:30|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|9
1640281360000|2021-12-23 17:42:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|27
1640281370000|2021-12-23 17:42:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|15
1640281380000|2021-12-23 17:43:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|26
1640281390000|2021-12-23 17:43:10|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|39
1640281400000|2021-12-23 17:43:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|19
1640281410000|2021-12-23 17:43:30|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|23
1640281420000|2021-12-23 17:43:40|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|21
1640281430000|2021-12-23 17:43:50|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|28
1640281440000|2021-12-23 17:44:00|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|17
1640281450000|2021-12-23 17:44:10|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242|2241.7|18
1640281460000|2021-12-23 17:44:20|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|24
1640281470000|2021-12-23 17:44:30|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242|2241.7|24
1640281480000|2021-12-23 17:44:40|2242|2241.7|2242.1|2241.8|2242.3|2242|2242|2241.7|18
1640281490000|2021-12-23 17:44:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|12
1640281500000|2021-12-23 17:45:00|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|23
1640281510000|2021-12-23 17:45:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|17
1640281520000|2021-12-23 17:45:20|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|13
1640281530000|2021-12-23 17:45:30|2242.6|2242.3|2242|2241.7|2242.7|2242.4|2242|2241.7|5
1640281540000|2021-12-23 17:45:40|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242|2241.7|50
1640281550000|2021-12-23 17:45:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|9
1640281560000|2021-12-23 17:46:00|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|8
1640281570000|2021-12-23 17:46:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|5
1640281580000|2021-12-23 17:46:20|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640281590000|2021-12-23 17:46:30|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|19
1640281600000|2021-12-23 17:46:40|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|14
1640281610000|2021-12-23 17:46:50|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|26
1640281620000|2021-12-23 17:47:00|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.9|2241.6|9
1640281630000|2021-12-23 17:47:10|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|77
1640281640000|2021-12-23 17:47:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|10
1640281650000|2021-12-23 17:47:30|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|14
1640281660000|2021-12-23 17:47:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|3
1640281670000|2021-12-23 17:47:50|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.6|2241.3|16
1640281680000|2021-12-23 17:48:00|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|6
1640281690000|2021-12-23 17:48:10|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|36
1640281700000|2021-12-23 17:48:20|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|36
1640281710000|2021-12-23 17:48:30|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|11
1640281720000|2021-12-23 17:48:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|11
1640281730000|2021-12-23 17:48:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|14
1640281740000|2021-12-23 17:49:00|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|18
1640281750000|2021-12-23 17:49:10|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|58
1640281760000|2021-12-23 17:49:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.2|2240.9|16
1640281770000|2021-12-23 17:49:30|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|20
1640281780000|2021-12-23 17:49:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|9
1640281790000|2021-12-23 17:49:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|8
1640281800000|2021-12-23 17:50:00|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|7
1640281810000|2021-12-23 17:50:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|29
1640281820000|2021-12-23 17:50:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|4
1640281830000|2021-12-23 17:50:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|29
1640281840000|2021-12-23 17:50:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|12
1640281850000|2021-12-23 17:50:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|33
1640281860000|2021-12-23 17:51:00|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.3|2241|7
1640281870000|2021-12-23 17:51:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|26
1640281880000|2021-12-23 17:51:20|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|15
1640281890000|2021-12-23 17:51:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|4
1640281900000|2021-12-23 17:51:40|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|3
1640281910000|2021-12-23 17:51:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|15
1640281920000|2021-12-23 17:52:00|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|15
1640281930000|2021-12-23 17:52:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|12
1640281940000|2021-12-23 17:52:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.7|2240.4|21
1640281950000|2021-12-23 17:52:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1640281960000|2021-12-23 17:52:40|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|7
1640281970000|2021-12-23 17:52:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|16
1640281980000|2021-12-23 17:53:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|9
1640281990000|2021-12-23 17:53:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|14
1640282000000|2021-12-23 17:53:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|48
1640282010000|2021-12-23 17:53:30|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|14
1640282020000|2021-12-23 17:53:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|28
1640282030000|2021-12-23 17:53:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|11
1640282040000|2021-12-23 17:54:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|36
1640282050000|2021-12-23 17:54:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|15
1640282060000|2021-12-23 17:54:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|13
1640282070000|2021-12-23 17:54:30|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|24
1640282080000|2021-12-23 17:54:40|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|20
1640282090000|2021-12-23 17:54:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|6
1640282100000|2021-12-23 17:55:00|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|36
1640282110000|2021-12-23 17:55:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|17
1640282120000|2021-12-23 17:55:20|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|17
1640282130000|2021-12-23 17:55:30|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|18
1640282140000|2021-12-23 17:55:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|10
1640282150000|2021-12-23 17:55:50|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|15
1640282160000|2021-12-23 17:56:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|23
1640282170000|2021-12-23 17:56:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|19
1640282180000|2021-12-23 17:56:20|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|17
1640282190000|2021-12-23 17:56:30|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|14
1640282200000|2021-12-23 17:56:40|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|10
1640282210000|2021-12-23 17:56:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|2
1640282220000|2021-12-23 17:57:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|6
1640282230000|2021-12-23 17:57:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.8|2240.5|37
1640282240000|2021-12-23 17:57:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|17
1640282250000|2021-12-23 17:57:30|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|14
1640282260000|2021-12-23 17:57:40|2241|2240.7|2241.1|2240.8|2241.3|2241|2241|2240.7|72
1640282270000|2021-12-23 17:57:50|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|10
1640282280000|2021-12-23 17:58:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|17
1640282290000|2021-12-23 17:58:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|23
1640282300000|2021-12-23 17:58:20|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|7
1640282310000|2021-12-23 17:58:30|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|30
1640282320000|2021-12-23 17:58:40|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|16
1640282330000|2021-12-23 17:58:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|18
1640282340000|2021-12-23 17:59:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|5
1640282350000|2021-12-23 17:59:10|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|15
1640282360000|2021-12-23 17:59:20|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|36
1640282370000|2021-12-23 17:59:30|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|24
1640282380000|2021-12-23 17:59:40|2240.7|2240.4|2241.2|2240.9|2241.2|2240.9|2240.4|2240.1|34
1640282390000|2021-12-23 17:59:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|27
1640282400000|2021-12-23 18:00:00|2241.1|2240.8|2241.2|2240.9|2241.4|2241.1|2241|2240.7|27
1640282410000|2021-12-23 18:00:10|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|25
1640282420000|2021-12-23 18:00:20|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|19
1640282430000|2021-12-23 18:00:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|14
1640282440000|2021-12-23 18:00:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|9
1640282450000|2021-12-23 18:00:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|21
1640282460000|2021-12-23 18:01:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|12
1640282470000|2021-12-23 18:01:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|34
1640282480000|2021-12-23 18:01:20|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|6
1640282490000|2021-12-23 18:01:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|15
1640282500000|2021-12-23 18:01:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|11
1640282510000|2021-12-23 18:01:50|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|2
1640282520000|2021-12-23 18:02:00|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|24
1640282530000|2021-12-23 18:02:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|18
1640282540000|2021-12-23 18:02:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|10
1640282550000|2021-12-23 18:02:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242|2241.7|9
1640282560000|2021-12-23 18:02:40|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|8
1640282570000|2021-12-23 18:02:50|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|19
1640282580000|2021-12-23 18:03:00|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|9
1640282590000|2021-12-23 18:03:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|10
1640282600000|2021-12-23 18:03:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|16
1640282610000|2021-12-23 18:03:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|19
1640282620000|2021-12-23 18:03:40|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|12
1640282630000|2021-12-23 18:03:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|11
1640282640000|2021-12-23 18:04:00|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|11
1640282650000|2021-12-23 18:04:10|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|15
1640282660000|2021-12-23 18:04:20|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|20
1640282670000|2021-12-23 18:04:30|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|12
1640282680000|2021-12-23 18:04:40|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242|2241.7|10
1640282690000|2021-12-23 18:04:50|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|7
1640282700000|2021-12-23 18:05:00|2242|2241.7|2242.2|2241.9|2242.3|2242|2242|2241.7|30
1640282710000|2021-12-23 18:05:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|11
1640282720000|2021-12-23 18:05:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|7
1640282730000|2021-12-23 18:05:30|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|12
1640282740000|2021-12-23 18:05:40|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|20
1640282750000|2021-12-23 18:05:50|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|8
1640282760000|2021-12-23 18:06:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|12
1640282770000|2021-12-23 18:06:10|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640282780000|2021-12-23 18:06:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|14
1640282790000|2021-12-23 18:06:30|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|13
1640282800000|2021-12-23 18:06:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|14
1640282810000|2021-12-23 18:06:50|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|11
1640282820000|2021-12-23 18:07:00|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|12
1640282830000|2021-12-23 18:07:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|12
1640282840000|2021-12-23 18:07:20|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|18
1640282850000|2021-12-23 18:07:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|26
1640282860000|2021-12-23 18:07:40|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|8
1640282870000|2021-12-23 18:07:50|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|29
1640282880000|2021-12-23 18:08:00|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.8|2242.5|38
1640282890000|2021-12-23 18:08:10|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|13
1640282900000|2021-12-23 18:08:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|7
1640282910000|2021-12-23 18:08:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|21
1640282920000|2021-12-23 18:08:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|6
1640282930000|2021-12-23 18:08:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|26
1640282940000|2021-12-23 18:09:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|22
1640282950000|2021-12-23 18:09:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|6
1640282960000|2021-12-23 18:09:20|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|11
1640282970000|2021-12-23 18:09:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|3
1640282980000|2021-12-23 18:09:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|31
1640282990000|2021-12-23 18:09:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|4
1640283000000|2021-12-23 18:10:00|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.8|2243.5|63
1640283010000|2021-12-23 18:10:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|14
1640283020000|2021-12-23 18:10:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|27
1640283030000|2021-12-23 18:10:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|24
1640283040000|2021-12-23 18:10:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|17
1640283050000|2021-12-23 18:10:50|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|9
1640283060000|2021-12-23 18:11:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|39
1640283070000|2021-12-23 18:11:10|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|47
1640283080000|2021-12-23 18:11:20|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|9
1640283090000|2021-12-23 18:11:30|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|10
1640283100000|2021-12-23 18:11:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|18
1640283110000|2021-12-23 18:11:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|6
1640283120000|2021-12-23 18:12:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|22
1640283130000|2021-12-23 18:12:10|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|7
1640283140000|2021-12-23 18:12:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|24
1640283150000|2021-12-23 18:12:30|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|30
1640283160000|2021-12-23 18:12:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|24
1640283170000|2021-12-23 18:12:50|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.7|2243.4|25
1640283180000|2021-12-23 18:13:00|2244.1|2243.8|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|21
1640283190000|2021-12-23 18:13:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|27
1640283200000|2021-12-23 18:13:20|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|35
1640283210000|2021-12-23 18:13:30|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|55
1640283220000|2021-12-23 18:13:40|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.2|2241.9|183
1640283230000|2021-12-23 18:13:50|2242.3|2242|2242.4|2242.1|2242.7|2242.4|2242.3|2242|38
1640283240000|2021-12-23 18:14:00|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.2|2241.9|21
1640283250000|2021-12-23 18:14:10|2242.5|2242.2|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|22
1640283260000|2021-12-23 18:14:20|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|38
1640283270000|2021-12-23 18:14:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|29
1640283280000|2021-12-23 18:14:40|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|9
1640283290000|2021-12-23 18:14:50|2242.2|2241.9|2242.4|2242.1|2242.6|2242.3|2242.2|2241.9|13
1640283300000|2021-12-23 18:15:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|22
1640283310000|2021-12-23 18:15:10|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.3|2242|20
1640283320000|2021-12-23 18:15:20|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|23
1640283330000|2021-12-23 18:15:30|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|23
1640283340000|2021-12-23 18:15:40|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|13
1640283350000|2021-12-23 18:15:50|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|38
1640283360000|2021-12-23 18:16:00|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|3
1640283370000|2021-12-23 18:16:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|15
1640283380000|2021-12-23 18:16:20|2244|2243.7|2244.2|2243.9|2244.3|2244|2244|2243.7|26
1640283390000|2021-12-23 18:16:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|3
1640283400000|2021-12-23 18:16:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|4
1640283410000|2021-12-23 18:16:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|13
1640283420000|2021-12-23 18:17:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|14
1640283430000|2021-12-23 18:17:10|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|23
1640283440000|2021-12-23 18:17:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|30
1640283450000|2021-12-23 18:17:30|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.8|2243.5|16
1640283460000|2021-12-23 18:17:40|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|19
1640283470000|2021-12-23 18:17:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1640283480000|2021-12-23 18:18:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|17
1640283490000|2021-12-23 18:18:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|14
1640283500000|2021-12-23 18:18:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|4
1640283510000|2021-12-23 18:18:30|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|13
1640283520000|2021-12-23 18:18:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|20
1640283530000|2021-12-23 18:18:50|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|18
1640283540000|2021-12-23 18:19:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|7
1640283550000|2021-12-23 18:19:10|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|15
1640283560000|2021-12-23 18:19:20|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|26
1640283570000|2021-12-23 18:19:30|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|9
1640283580000|2021-12-23 18:19:40|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|4
1640283590000|2021-12-23 18:19:50|||||||||3
1640283600000|2021-12-23 18:20:00|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|14
1640283610000|2021-12-23 18:20:10|2243.4|2243.1|2243.9|2243.6|2244|2243.7|2243.3|2243|40
1640283620000|2021-12-23 18:20:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|6
1640283630000|2021-12-23 18:20:30|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|20
1640283640000|2021-12-23 18:20:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|3
1640283650000|2021-12-23 18:20:50|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|13
1640283660000|2021-12-23 18:21:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|9
1640283670000|2021-12-23 18:21:10|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|7
1640283680000|2021-12-23 18:21:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|8
1640283690000|2021-12-23 18:21:30|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|11
1640283700000|2021-12-23 18:21:40|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|6
1640283710000|2021-12-23 18:21:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|9
1640283720000|2021-12-23 18:22:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|11
1640283730000|2021-12-23 18:22:10|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|1
1640283740000|2021-12-23 18:22:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|9
1640283750000|2021-12-23 18:22:30|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|11
1640283760000|2021-12-23 18:22:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|16
1640283770000|2021-12-23 18:22:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|27
1640283780000|2021-12-23 18:23:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|18
1640283790000|2021-12-23 18:23:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.1|2243.8|13
1640283800000|2021-12-23 18:23:20|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|44
1640283810000|2021-12-23 18:23:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|11
1640283820000|2021-12-23 18:23:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|10
1640283830000|2021-12-23 18:23:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|25
1640283840000|2021-12-23 18:24:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244|2243.7|7
1640283850000|2021-12-23 18:24:10|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|12
1640283860000|2021-12-23 18:24:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|15
1640283870000|2021-12-23 18:24:30|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.7|2243.4|6
1640283880000|2021-12-23 18:24:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|11
1640283890000|2021-12-23 18:24:50|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1640283900000|2021-12-23 18:25:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|14
1640283910000|2021-12-23 18:25:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.9|2243.6|15
1640283920000|2021-12-23 18:25:20|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|15
1640283930000|2021-12-23 18:25:30|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|22
1640283940000|2021-12-23 18:25:40|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|6
1640283950000|2021-12-23 18:25:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1640283960000|2021-12-23 18:26:00|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|10
1640283970000|2021-12-23 18:26:10|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|20
1640283980000|2021-12-23 18:26:20|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|21
1640283990000|2021-12-23 18:26:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.3|2244|101
1640284000000|2021-12-23 18:26:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|35
1640284010000|2021-12-23 18:26:50|2244.5|2244.2|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|23
1640284020000|2021-12-23 18:27:00|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|12
1640284030000|2021-12-23 18:27:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|5
1640284040000|2021-12-23 18:27:20|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|14
1640284050000|2021-12-23 18:27:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|33
1640284060000|2021-12-23 18:27:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|34
1640284070000|2021-12-23 18:27:50|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.9|2244.6|27
1640284080000|2021-12-23 18:28:00|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|37
1640284090000|2021-12-23 18:28:10|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|43
1640284100000|2021-12-23 18:28:20|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|139
1640284110000|2021-12-23 18:28:30|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|43
1640284120000|2021-12-23 18:28:40|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|31
1640284130000|2021-12-23 18:28:50|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|33
1640284140000|2021-12-23 18:29:00|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|40
1640284150000|2021-12-23 18:29:10|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|46
1640284160000|2021-12-23 18:29:20|2245.9|2245.6|2245.3|2245|2245.9|2245.6|2245.2|2244.9|40
1640284170000|2021-12-23 18:29:30|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|18
1640284180000|2021-12-23 18:29:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|17
1640284190000|2021-12-23 18:29:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|33
1640284200000|2021-12-23 18:30:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|16
1640284210000|2021-12-23 18:30:10|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|28
1640284220000|2021-12-23 18:30:20|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.9|2244.6|34
1640284230000|2021-12-23 18:30:30|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.8|2244.5|20
1640284240000|2021-12-23 18:30:40|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|10
1640284250000|2021-12-23 18:30:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|16
1640284260000|2021-12-23 18:31:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|37
1640284270000|2021-12-23 18:31:10|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|40
1640284280000|2021-12-23 18:31:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|16
1640284290000|2021-12-23 18:31:30|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.3|2244|24
1640284300000|2021-12-23 18:31:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|10
1640284310000|2021-12-23 18:31:50|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|15
1640284320000|2021-12-23 18:32:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|8
1640284330000|2021-12-23 18:32:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|8
1640284340000|2021-12-23 18:32:20|2244.8|2244.5|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|28
1640284350000|2021-12-23 18:32:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|6
1640284360000|2021-12-23 18:32:40|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|13
1640284370000|2021-12-23 18:32:50|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|3
1640284380000|2021-12-23 18:33:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|14
1640284390000|2021-12-23 18:33:10|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|7
1640284400000|2021-12-23 18:33:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|17
1640284410000|2021-12-23 18:33:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|21
1640284420000|2021-12-23 18:33:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|23
1640284430000|2021-12-23 18:33:50|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|14
1640284440000|2021-12-23 18:34:00|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.2|2243.9|35
1640284450000|2021-12-23 18:34:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|8
1640284460000|2021-12-23 18:34:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|5
1640284470000|2021-12-23 18:34:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1640284480000|2021-12-23 18:34:40|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|17
1640284490000|2021-12-23 18:34:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|5
1640284500000|2021-12-23 18:35:00|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|33
1640284510000|2021-12-23 18:35:10|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|35
1640284520000|2021-12-23 18:35:20|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.3|2244|17
1640284530000|2021-12-23 18:35:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|18
1640284540000|2021-12-23 18:35:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1640284550000|2021-12-23 18:35:50|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|17
1640284560000|2021-12-23 18:36:00|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.3|2244|13
1640284570000|2021-12-23 18:36:10|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|10
1640284580000|2021-12-23 18:36:20|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|17
1640284590000|2021-12-23 18:36:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|6
1640284600000|2021-12-23 18:36:40|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.8|2244.5|16
1640284610000|2021-12-23 18:36:50|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|28
1640284620000|2021-12-23 18:37:00|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|9
1640284630000|2021-12-23 18:37:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|12
1640284640000|2021-12-23 18:37:20|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|22
1640284650000|2021-12-23 18:37:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|7
1640284660000|2021-12-23 18:37:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1640284670000|2021-12-23 18:37:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|2
1640284680000|2021-12-23 18:38:00|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|9
1640284690000|2021-12-23 18:38:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|8
1640284700000|2021-12-23 18:38:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|12
1640284710000|2021-12-23 18:38:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|7
1640284720000|2021-12-23 18:38:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|6
1640284730000|2021-12-23 18:38:50|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|7
1640284740000|2021-12-23 18:39:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|6
1640284750000|2021-12-23 18:39:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|6
1640284760000|2021-12-23 18:39:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|19
1640284770000|2021-12-23 18:39:30|||||||||1
1640284780000|2021-12-23 18:39:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|11
1640284790000|2021-12-23 18:39:50|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|13
1640284800000|2021-12-23 18:40:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|21
1640284810000|2021-12-23 18:40:10|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|61
1640284820000|2021-12-23 18:40:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.7|2244.4|16
1640284830000|2021-12-23 18:40:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|10
1640284840000|2021-12-23 18:40:40|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|16
1640284850000|2021-12-23 18:40:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|11
1640284860000|2021-12-23 18:41:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|3
1640284870000|2021-12-23 18:41:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|14
1640284880000|2021-12-23 18:41:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|6
1640284890000|2021-12-23 18:41:30|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|29
1640284900000|2021-12-23 18:41:40|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|17
1640284910000|2021-12-23 18:41:50|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|25
1640284920000|2021-12-23 18:42:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|25
1640284930000|2021-12-23 18:42:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|13
1640284940000|2021-12-23 18:42:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|27
1640284950000|2021-12-23 18:42:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|17
1640284960000|2021-12-23 18:42:40|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|5
1640284970000|2021-12-23 18:42:50|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1640284980000|2021-12-23 18:43:00|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.3|2245|12
1640284990000|2021-12-23 18:43:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1640285000000|2021-12-23 18:43:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|13
1640285010000|2021-12-23 18:43:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|6
1640285020000|2021-12-23 18:43:40|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|9
1640285030000|2021-12-23 18:43:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|7
1640285040000|2021-12-23 18:44:00|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.7|2245.4|22
1640285050000|2021-12-23 18:44:10|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|15
1640285060000|2021-12-23 18:44:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.3|2245|12
1640285070000|2021-12-23 18:44:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|4
1640285080000|2021-12-23 18:44:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|7
1640285090000|2021-12-23 18:44:50|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|14
1640285100000|2021-12-23 18:45:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|16
1640285110000|2021-12-23 18:45:10|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|13
1640285120000|2021-12-23 18:45:20|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|17
1640285130000|2021-12-23 18:45:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|12
1640285140000|2021-12-23 18:45:40|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.3|2245|20
1640285150000|2021-12-23 18:45:50|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|23
1640285160000|2021-12-23 18:46:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|26
1640285170000|2021-12-23 18:46:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|20
1640285180000|2021-12-23 18:46:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|35
1640285190000|2021-12-23 18:46:30|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|14
1640285200000|2021-12-23 18:46:40|||||||||16
1640285210000|2021-12-23 18:46:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|16
1640285220000|2021-12-23 18:47:00|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|10
1640285230000|2021-12-23 18:47:10|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|32
1640285240000|2021-12-23 18:47:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|15
1640285250000|2021-12-23 18:47:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|20
1640285260000|2021-12-23 18:47:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|8
1640285270000|2021-12-23 18:47:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|19
1640285280000|2021-12-23 18:48:00|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|6
1640285290000|2021-12-23 18:48:10|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|33
1640285300000|2021-12-23 18:48:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|11
1640285310000|2021-12-23 18:48:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|17
1640285320000|2021-12-23 18:48:40|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|24
1640285330000|2021-12-23 18:48:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|23
1640285340000|2021-12-23 18:49:00|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|14
1640285350000|2021-12-23 18:49:10|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|36
1640285360000|2021-12-23 18:49:20|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|9
1640285370000|2021-12-23 18:49:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1640285380000|2021-12-23 18:49:40|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|13
1640285390000|2021-12-23 18:49:50|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|19
1640285400000|2021-12-23 18:50:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|30
1640285410000|2021-12-23 18:50:10|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|20
1640285420000|2021-12-23 18:50:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|8
1640285430000|2021-12-23 18:50:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1640285440000|2021-12-23 18:50:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|22
1640285450000|2021-12-23 18:50:50|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|42
1640285460000|2021-12-23 18:51:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|53
1640285470000|2021-12-23 18:51:10|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|69
1640285480000|2021-12-23 18:51:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|15
1640285490000|2021-12-23 18:51:30|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|21
1640285500000|2021-12-23 18:51:40|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|39
1640285510000|2021-12-23 18:51:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|10
1640285520000|2021-12-23 18:52:00|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|31
1640285530000|2021-12-23 18:52:10|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.3|2246|23
1640285540000|2021-12-23 18:52:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|15
1640285550000|2021-12-23 18:52:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|27
1640285560000|2021-12-23 18:52:40|2246.3|2246|2246.1|2245.8|2246.3|2246|2246|2245.7|20
1640285570000|2021-12-23 18:52:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246|2245.7|15
1640285580000|2021-12-23 18:53:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|38
1640285590000|2021-12-23 18:53:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|10
1640285600000|2021-12-23 18:53:20|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|22
1640285610000|2021-12-23 18:53:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|8
1640285620000|2021-12-23 18:53:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.3|2246|15
1640285630000|2021-12-23 18:53:50|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|9
1640285640000|2021-12-23 18:54:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|19
1640285650000|2021-12-23 18:54:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|12
1640285660000|2021-12-23 18:54:20|2246.7|2246.4|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|10
1640285670000|2021-12-23 18:54:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|3
1640285680000|2021-12-23 18:54:40|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|5
1640285690000|2021-12-23 18:54:50|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|17
1640285700000|2021-12-23 18:55:00|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|15
1640285710000|2021-12-23 18:55:10|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|15
1640285720000|2021-12-23 18:55:20|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|54
1640285730000|2021-12-23 18:55:30|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|44
1640285740000|2021-12-23 18:55:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|9
1640285750000|2021-12-23 18:55:50|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|6
1640285760000|2021-12-23 18:56:00|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|18
1640285770000|2021-12-23 18:56:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|13
1640285780000|2021-12-23 18:56:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|41
1640285790000|2021-12-23 18:56:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|23
1640285800000|2021-12-23 18:56:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|13
1640285810000|2021-12-23 18:56:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|23
1640285820000|2021-12-23 18:57:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|7
1640285830000|2021-12-23 18:57:10|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|5
1640285840000|2021-12-23 18:57:20|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|11
1640285850000|2021-12-23 18:57:30|2246.7|2246.4|2246.4|2246.1|2246.9|2246.6|2246.3|2246|82
1640285860000|2021-12-23 18:57:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246|2245.7|38
1640285870000|2021-12-23 18:57:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|7
1640285880000|2021-12-23 18:58:00|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2246.3|2246|18
1640285890000|2021-12-23 18:58:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1640285900000|2021-12-23 18:58:20|2246.1|2245.8|2246|2245.7|2246.4|2246.1|2246|2245.7|21
1640285910000|2021-12-23 18:58:30|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|9
1640285920000|2021-12-23 18:58:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246|2245.7|25
1640285930000|2021-12-23 18:58:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|24
1640285940000|2021-12-23 18:59:00|2245.9|2245.6|2246|2245.7|2246.3|2246|2245.9|2245.6|16
1640285950000|2021-12-23 18:59:10|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|9
1640285960000|2021-12-23 18:59:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|6
1640285970000|2021-12-23 18:59:30|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|26
1640285980000|2021-12-23 18:59:40|2246.3|2246|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|30
1640285990000|2021-12-23 18:59:50|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|20
1640286000000|2021-12-23 19:00:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|36
1640286010000|2021-12-23 19:00:10|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|33
1640286020000|2021-12-23 19:00:20|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.3|2246|25
1640286030000|2021-12-23 19:00:30|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|102
1640286040000|2021-12-23 19:00:40|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|67
1640286050000|2021-12-23 19:00:50|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|32
1640286060000|2021-12-23 19:01:00|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.7|2245.4|37
1640286070000|2021-12-23 19:01:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|31
1640286080000|2021-12-23 19:01:20|2246|2245.7|2246.2|2245.9|2246.3|2246|2246|2245.7|39
1640286090000|2021-12-23 19:01:30|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.9|2245.6|38
1640286100000|2021-12-23 19:01:40|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.7|2245.4|23
1640286110000|2021-12-23 19:01:50|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|21
1640286120000|2021-12-23 19:02:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|58
1640286130000|2021-12-23 19:02:10|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|20
1640286140000|2021-12-23 19:02:20|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|44
1640286150000|2021-12-23 19:02:30|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|44
1640286160000|2021-12-23 19:02:40|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|21
1640286170000|2021-12-23 19:02:50|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|10
1640286180000|2021-12-23 19:03:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|23
1640286190000|2021-12-23 19:03:10|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.7|2245.4|20
1640286200000|2021-12-23 19:03:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|23
1640286210000|2021-12-23 19:03:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|18
1640286220000|2021-12-23 19:03:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.3|2245|41
1640286230000|2021-12-23 19:03:50|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|11
1640286240000|2021-12-23 19:04:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|38
1640286250000|2021-12-23 19:04:10|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|15
1640286260000|2021-12-23 19:04:20|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.1|2244.8|22
1640286270000|2021-12-23 19:04:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|41
1640286280000|2021-12-23 19:04:40|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|19
1640286290000|2021-12-23 19:04:50|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|23
1640286300000|2021-12-23 19:05:00|2245.1|2244.8|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|56
1640286310000|2021-12-23 19:05:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|20
1640286320000|2021-12-23 19:05:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|54
1640286330000|2021-12-23 19:05:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|24
1640286340000|2021-12-23 19:05:40|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|31
1640286350000|2021-12-23 19:05:50|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|14
1640286360000|2021-12-23 19:06:00|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|12
1640286370000|2021-12-23 19:06:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|20
1640286380000|2021-12-23 19:06:20|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|9
1640286390000|2021-12-23 19:06:30|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|6
1640286400000|2021-12-23 19:06:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|11
1640286410000|2021-12-23 19:06:50|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|20
1640286420000|2021-12-23 19:07:00|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|28
1640286430000|2021-12-23 19:07:10|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|19
1640286440000|2021-12-23 19:07:20|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|35
1640286450000|2021-12-23 19:07:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|5
1640286460000|2021-12-23 19:07:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|20
1640286470000|2021-12-23 19:07:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|8
1640286480000|2021-12-23 19:08:00|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|31
1640286490000|2021-12-23 19:08:10|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|15
1640286500000|2021-12-23 19:08:20|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|56
1640286510000|2021-12-23 19:08:30|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|54
1640286520000|2021-12-23 19:08:40|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|26
1640286530000|2021-12-23 19:08:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|25
1640286540000|2021-12-23 19:09:00|2245.4|2245.1|2244.7|2244.4|2245.5|2245.2|2244.7|2244.4|119
1640286550000|2021-12-23 19:09:10|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.6|2244.3|51
1640286560000|2021-12-23 19:09:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|26
1640286570000|2021-12-23 19:09:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|37
1640286580000|2021-12-23 19:09:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.3|2244|45
1640286590000|2021-12-23 19:09:50|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|42
1640286600000|2021-12-23 19:10:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.7|2244.4|50
1640286610000|2021-12-23 19:10:10|2244.8|2244.5|2245|2244.7|2245.2|2244.9|2244.8|2244.5|18
1640286620000|2021-12-23 19:10:20|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|40
1640286630000|2021-12-23 19:10:30|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|34
1640286640000|2021-12-23 19:10:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|28
1640286650000|2021-12-23 19:10:50|2244.3|2244|2244.8|2244.5|2244.8|2244.5|2244.3|2244|15
1640286660000|2021-12-23 19:11:00|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|20
1640286670000|2021-12-23 19:11:10|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|29
1640286680000|2021-12-23 19:11:20|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.3|2245|39
1640286690000|2021-12-23 19:11:30|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|15
1640286700000|2021-12-23 19:11:40|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|10
1640286710000|2021-12-23 19:11:50|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|13
1640286720000|2021-12-23 19:12:00|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|39
1640286730000|2021-12-23 19:12:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|8
1640286740000|2021-12-23 19:12:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|15
1640286750000|2021-12-23 19:12:30|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|15
1640286760000|2021-12-23 19:12:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|22
1640286770000|2021-12-23 19:12:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|12
1640286780000|2021-12-23 19:13:00|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.3|2245|14
1640286790000|2021-12-23 19:13:10|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|32
1640286800000|2021-12-23 19:13:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|16
1640286810000|2021-12-23 19:13:30|2245.3|2245|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|20
1640286820000|2021-12-23 19:13:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|19
1640286830000|2021-12-23 19:13:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|32
1640286840000|2021-12-23 19:14:00|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|27
1640286850000|2021-12-23 19:14:10|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.7|2244.4|20
1640286860000|2021-12-23 19:14:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|28
1640286870000|2021-12-23 19:14:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|20
1640286880000|2021-12-23 19:14:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|28
1640286890000|2021-12-23 19:14:50|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|81
1640286900000|2021-12-23 19:15:00|2245|2244.7|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|32
1640286910000|2021-12-23 19:15:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|27
1640286920000|2021-12-23 19:15:20|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|12
1640286930000|2021-12-23 19:15:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|11
1640286940000|2021-12-23 19:15:40|2244.7|2244.4|2243.8|2243.5|2244.7|2244.4|2243.8|2243.5|72
1640286950000|2021-12-23 19:15:50|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|73
1640286960000|2021-12-23 19:16:00|2243.4|2243.1|2243.8|2243.5|2244.1|2243.8|2243.4|2243.1|43
1640286970000|2021-12-23 19:16:10|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|36
1640286980000|2021-12-23 19:16:20|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.3|2243|57
1640286990000|2021-12-23 19:16:30|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.5|2243.2|46
1640287000000|2021-12-23 19:16:40|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|55
1640287010000|2021-12-23 19:16:50|2244.2|2243.9|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|35
1640287020000|2021-12-23 19:17:00|2244|2243.7|2244|2243.7|2244.3|2244|2244|2243.7|26
1640287030000|2021-12-23 19:17:10|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|79
1640287040000|2021-12-23 19:17:20|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.9|2243.6|11
1640287050000|2021-12-23 19:17:30|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|24
1640287060000|2021-12-23 19:17:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|11
1640287070000|2021-12-23 19:17:50|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|25
1640287080000|2021-12-23 19:18:00|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.9|2243.6|35
1640287090000|2021-12-23 19:18:10|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|41
1640287100000|2021-12-23 19:18:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|22
1640287110000|2021-12-23 19:18:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|20
1640287120000|2021-12-23 19:18:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|51
1640287130000|2021-12-23 19:18:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.1|2243.8|38
1640287140000|2021-12-23 19:19:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|20
1640287150000|2021-12-23 19:19:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|16
1640287160000|2021-12-23 19:19:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|9
1640287170000|2021-12-23 19:19:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|18
1640287180000|2021-12-23 19:19:40|2244.4|2244.1|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|66
1640287190000|2021-12-23 19:19:50|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|15
1640287200000|2021-12-23 19:20:00|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|35
1640287210000|2021-12-23 19:20:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|26
1640287220000|2021-12-23 19:20:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.7|2244.4|21
1640287230000|2021-12-23 19:20:30|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|45
1640287240000|2021-12-23 19:20:40|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|33
1640287250000|2021-12-23 19:20:50|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|11
1640287260000|2021-12-23 19:21:00|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|21
1640287270000|2021-12-23 19:21:10|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2245|2244.7|16
1640287280000|2021-12-23 19:21:20|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|11
1640287290000|2021-12-23 19:21:30|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|3
1640287300000|2021-12-23 19:21:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|8
1640287310000|2021-12-23 19:21:50|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|12
1640287320000|2021-12-23 19:22:00|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|12
1640287330000|2021-12-23 19:22:10|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|18
1640287340000|2021-12-23 19:22:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|8
1640287350000|2021-12-23 19:22:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|35
1640287360000|2021-12-23 19:22:40|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|15
1640287370000|2021-12-23 19:22:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|5
1640287380000|2021-12-23 19:23:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|25
1640287390000|2021-12-23 19:23:10|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|6
1640287400000|2021-12-23 19:23:20|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|5
1640287410000|2021-12-23 19:23:30|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|20
1640287420000|2021-12-23 19:23:40|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246|2245.7|45
1640287430000|2021-12-23 19:23:50|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|17
1640287440000|2021-12-23 19:24:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|18
1640287450000|2021-12-23 19:24:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|13
1640287460000|2021-12-23 19:24:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|20
1640287470000|2021-12-23 19:24:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|22
1640287480000|2021-12-23 19:24:40|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2246|2245.7|8
1640287490000|2021-12-23 19:24:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|7
1640287500000|2021-12-23 19:25:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|23
1640287510000|2021-12-23 19:25:10|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246|2245.7|30
1640287520000|2021-12-23 19:25:20|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|18
1640287530000|2021-12-23 19:25:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|15
1640287540000|2021-12-23 19:25:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.3|2246|10
1640287550000|2021-12-23 19:25:50|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|33
1640287560000|2021-12-23 19:26:00|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|29
1640287570000|2021-12-23 19:26:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|16
1640287580000|2021-12-23 19:26:20|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.3|2246|25
1640287590000|2021-12-23 19:26:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|6
1640287600000|2021-12-23 19:26:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1640287610000|2021-12-23 19:26:50|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|47
1640287620000|2021-12-23 19:27:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|19
1640287630000|2021-12-23 19:27:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|35
1640287640000|2021-12-23 19:27:20|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|29
1640287650000|2021-12-23 19:27:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|15
1640287660000|2021-12-23 19:27:40|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|24
1640287670000|2021-12-23 19:27:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|7
1640287680000|2021-12-23 19:28:00|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.3|2246|26
1640287690000|2021-12-23 19:28:10|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|19
1640287700000|2021-12-23 19:28:20|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|14
1640287710000|2021-12-23 19:28:30|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|19
1640287720000|2021-12-23 19:28:40|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|13
1640287730000|2021-12-23 19:28:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|5
1640287740000|2021-12-23 19:29:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|21
1640287750000|2021-12-23 19:29:10|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|162
1640287760000|2021-12-23 19:29:20|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|25
1640287770000|2021-12-23 19:29:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|21
1640287780000|2021-12-23 19:29:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|12
1640287790000|2021-12-23 19:29:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|21
1640287800000|2021-12-23 19:30:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|30
1640287810000|2021-12-23 19:30:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|23
1640287820000|2021-12-23 19:30:20|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|14
1640287830000|2021-12-23 19:30:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|19
1640287840000|2021-12-23 19:30:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|15
1640287850000|2021-12-23 19:30:50|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|12
1640287860000|2021-12-23 19:31:00|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|21
1640287870000|2021-12-23 19:31:10|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|15
1640287880000|2021-12-23 19:31:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|33
1640287890000|2021-12-23 19:31:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|39
1640287900000|2021-12-23 19:31:40|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|18
1640287910000|2021-12-23 19:31:50|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|39
1640287920000|2021-12-23 19:32:00|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.6|2244.3|32
1640287930000|2021-12-23 19:32:10|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|17
1640287940000|2021-12-23 19:32:20|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|20
1640287950000|2021-12-23 19:32:30|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.6|2244.3|29
1640287960000|2021-12-23 19:32:40|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.7|2244.4|19
1640287970000|2021-12-23 19:32:50|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|22
1640287980000|2021-12-23 19:33:00|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|14
1640287990000|2021-12-23 19:33:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|7
1640288000000|2021-12-23 19:33:20|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.8|2244.5|7
1640288010000|2021-12-23 19:33:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|18
1640288020000|2021-12-23 19:33:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|8
1640288030000|2021-12-23 19:33:50|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1640288040000|2021-12-23 19:34:00|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|3
1640288050000|2021-12-23 19:34:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|3
1640288060000|2021-12-23 19:34:20|2245.3|2245|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|15
1640288070000|2021-12-23 19:34:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|9
1640288080000|2021-12-23 19:34:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|6
1640288090000|2021-12-23 19:34:50|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|6
1640288100000|2021-12-23 19:35:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.8|2244.5|19
1640288110000|2021-12-23 19:35:10|2244.9|2244.6|2244.9|2244.6|2245.2|2244.9|2244.8|2244.5|17
1640288120000|2021-12-23 19:35:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|13
1640288130000|2021-12-23 19:35:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|7
1640288140000|2021-12-23 19:35:40|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|18
1640288150000|2021-12-23 19:35:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|6
1640288160000|2021-12-23 19:36:00|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|6
1640288170000|2021-12-23 19:36:10|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|22
1640288180000|2021-12-23 19:36:20|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|18
1640288190000|2021-12-23 19:36:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|2
1640288200000|2021-12-23 19:36:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|7
1640288210000|2021-12-23 19:36:50|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|12
1640288220000|2021-12-23 19:37:00|2244.9|2244.6|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|12
1640288230000|2021-12-23 19:37:10|2245|2244.7|2245|2244.7|2245|2244.7|2244.8|2244.5|17
1640288240000|2021-12-23 19:37:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|8
1640288250000|2021-12-23 19:37:30|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|17
1640288260000|2021-12-23 19:37:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|23
1640288270000|2021-12-23 19:37:50|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.7|2244.4|7
1640288280000|2021-12-23 19:38:00|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|21
1640288290000|2021-12-23 19:38:10|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|3
1640288300000|2021-12-23 19:38:20|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|14
1640288310000|2021-12-23 19:38:30|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|8
1640288320000|2021-12-23 19:38:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|5
1640288330000|2021-12-23 19:38:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|24
1640288340000|2021-12-23 19:39:00|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|30
1640288350000|2021-12-23 19:39:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|5
1640288360000|2021-12-23 19:39:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|4
1640288370000|2021-12-23 19:39:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|6
1640288380000|2021-12-23 19:39:40|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|12
1640288390000|2021-12-23 19:39:50|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|23
1640288400000|2021-12-23 19:40:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|18
1640288410000|2021-12-23 19:40:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|15
1640288420000|2021-12-23 19:40:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|6
1640288430000|2021-12-23 19:40:30|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|32
1640288440000|2021-12-23 19:40:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|4
1640288450000|2021-12-23 19:40:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1640288460000|2021-12-23 19:41:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|9
1640288470000|2021-12-23 19:41:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|3
1640288480000|2021-12-23 19:41:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|9
1640288490000|2021-12-23 19:41:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|37
1640288500000|2021-12-23 19:41:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|18
1640288510000|2021-12-23 19:41:50|||||||||125
1640288520000|2021-12-23 19:42:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|27
1640288530000|2021-12-23 19:42:10|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|24
1640288540000|2021-12-23 19:42:20|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|12
1640288550000|2021-12-23 19:42:30|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|11
1640288560000|2021-12-23 19:42:40|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244|2243.7|41
1640288570000|2021-12-23 19:42:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|18
1640288580000|2021-12-23 19:43:00|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|12
1640288590000|2021-12-23 19:43:10|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|32
1640288600000|2021-12-23 19:43:20|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.8|2244.5|46
1640288610000|2021-12-23 19:43:30|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|38
1640288620000|2021-12-23 19:43:40|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.3|2245|31
1640288630000|2021-12-23 19:43:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|10
1640288640000|2021-12-23 19:44:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|67
1640288650000|2021-12-23 19:44:10|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|20
1640288660000|2021-12-23 19:44:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|21
1640288670000|2021-12-23 19:44:30|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|32
1640288680000|2021-12-23 19:44:40|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|19
1640288690000|2021-12-23 19:44:50|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|31
1640288700000|2021-12-23 19:45:00|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|53
1640288710000|2021-12-23 19:45:10|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|28
1640288720000|2021-12-23 19:45:20|2245.3|2245|2245.1|2244.8|2245.3|2245|2245|2244.7|45
1640288730000|2021-12-23 19:45:30|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|51
1640288740000|2021-12-23 19:45:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245|2244.7|19
1640288750000|2021-12-23 19:45:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|8
1640288760000|2021-12-23 19:46:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|49
1640288770000|2021-12-23 19:46:10|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245|2244.7|12
1640288780000|2021-12-23 19:46:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|13
1640288790000|2021-12-23 19:46:30|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|24
1640288800000|2021-12-23 19:46:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|15
1640288810000|2021-12-23 19:46:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|50
1640288820000|2021-12-23 19:47:00|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.7|2245.4|57
1640288830000|2021-12-23 19:47:10|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|35
1640288840000|2021-12-23 19:47:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|37
1640288850000|2021-12-23 19:47:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|20
1640288860000|2021-12-23 19:47:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|21
1640288870000|2021-12-23 19:47:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|35
1640288880000|2021-12-23 19:48:00|2245.7|2245.4|2245.3|2245|2245.8|2245.5|2245.3|2245|16
1640288890000|2021-12-23 19:48:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|8
1640288900000|2021-12-23 19:48:20|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|31
1640288910000|2021-12-23 19:48:30|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|28
1640288920000|2021-12-23 19:48:40|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|11
1640288930000|2021-12-23 19:48:50|||||||||9
1640288940000|2021-12-23 19:49:00|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|17
1640288950000|2021-12-23 19:49:10|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|14
1640288960000|2021-12-23 19:49:20|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|23
1640288970000|2021-12-23 19:49:30|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|15
1640288980000|2021-12-23 19:49:40|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|4
1640288990000|2021-12-23 19:49:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|12
1640289000000|2021-12-23 19:50:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|23
1640289010000|2021-12-23 19:50:10|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|37
1640289020000|2021-12-23 19:50:20|2244.8|2244.5|2245.2|2244.9|2245.3|2245|2244.7|2244.4|13
1640289030000|2021-12-23 19:50:30|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|3
1640289040000|2021-12-23 19:50:40|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|23
1640289050000|2021-12-23 19:50:50|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|36
1640289060000|2021-12-23 19:51:00|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|20
1640289070000|2021-12-23 19:51:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|39
1640289080000|2021-12-23 19:51:20|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|17
1640289090000|2021-12-23 19:51:30|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|36
1640289100000|2021-12-23 19:51:40|2244.8|2244.5|2244.6|2244.3|2245|2244.7|2244.6|2244.3|25
1640289110000|2021-12-23 19:51:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|8
1640289120000|2021-12-23 19:52:00|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|13
1640289130000|2021-12-23 19:52:10|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|8
1640289140000|2021-12-23 19:52:20|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|17
1640289150000|2021-12-23 19:52:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|21
1640289160000|2021-12-23 19:52:40|2244.5|2244.2|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|55
1640289170000|2021-12-23 19:52:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|25
1640289180000|2021-12-23 19:53:00|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|21
1640289190000|2021-12-23 19:53:10|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|27
1640289200000|2021-12-23 19:53:20|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|89
1640289210000|2021-12-23 19:53:30|2244.1|2243.8|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|64
1640289220000|2021-12-23 19:53:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|23
1640289230000|2021-12-23 19:53:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|12
1640289240000|2021-12-23 19:54:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|7
1640289250000|2021-12-23 19:54:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|30
1640289260000|2021-12-23 19:54:20|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.3|2244|21
1640289270000|2021-12-23 19:54:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|14
1640289280000|2021-12-23 19:54:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|4
1640289290000|2021-12-23 19:54:50|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|5
1640289300000|2021-12-23 19:55:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|19
1640289310000|2021-12-23 19:55:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|17
1640289320000|2021-12-23 19:55:20|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|22
1640289330000|2021-12-23 19:55:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.1|2243.8|16
1640289340000|2021-12-23 19:55:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|13
1640289350000|2021-12-23 19:55:50|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|51
1640289360000|2021-12-23 19:56:00|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|52
1640289370000|2021-12-23 19:56:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|44
1640289380000|2021-12-23 19:56:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|33
1640289390000|2021-12-23 19:56:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|45
1640289400000|2021-12-23 19:56:40|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|36
1640289410000|2021-12-23 19:56:50|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|47
1640289420000|2021-12-23 19:57:00|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.3|2244|30
1640289430000|2021-12-23 19:57:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|46
1640289440000|2021-12-23 19:57:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|40
1640289450000|2021-12-23 19:57:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|51
1640289460000|2021-12-23 19:57:40|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|43
1640289470000|2021-12-23 19:57:50|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.3|2244|34
1640289480000|2021-12-23 19:58:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|9
1640289490000|2021-12-23 19:58:10|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|6
1640289500000|2021-12-23 19:58:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|27
1640289510000|2021-12-23 19:58:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|29
1640289520000|2021-12-23 19:58:40|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|21
1640289530000|2021-12-23 19:58:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|13
1640289540000|2021-12-23 19:59:00|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|13
1640289550000|2021-12-23 19:59:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|11
1640289560000|2021-12-23 19:59:20|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|65
1640289570000|2021-12-23 19:59:30|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.9|2243.6|44
1640289580000|2021-12-23 19:59:40|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|35
1640289590000|2021-12-23 19:59:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|33
1640289600000|2021-12-23 20:00:00|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.7|2243.4|73
1640289610000|2021-12-23 20:00:10|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.5|2243.2|86
1640289620000|2021-12-23 20:00:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|13
1640289630000|2021-12-23 20:00:30|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243|2242.7|99
1640289640000|2021-12-23 20:00:40|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|57
1640289650000|2021-12-23 20:00:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|34
1640289660000|2021-12-23 20:01:00|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|74
1640289670000|2021-12-23 20:01:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|39
1640289680000|2021-12-23 20:01:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|42
1640289690000|2021-12-23 20:01:30|2242.4|2242.1|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|50
1640289700000|2021-12-23 20:01:40|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|57
1640289710000|2021-12-23 20:01:50|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|35
1640289720000|2021-12-23 20:02:00|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.4|2241.1|57
1640289730000|2021-12-23 20:02:10|2242.7|2242.4|2242|2241.7|2242.8|2242.5|2242|2241.7|69
1640289740000|2021-12-23 20:02:20|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|46
1640289750000|2021-12-23 20:02:30|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.3|2241|37
1640289760000|2021-12-23 20:02:40|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.2|2240.9|28
1640289770000|2021-12-23 20:02:50|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|8
1640289780000|2021-12-23 20:03:00|2241.4|2241.1|2241.9|2241.6|2242|2241.7|2241.4|2241.1|23
1640289790000|2021-12-23 20:03:10|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|18
1640289800000|2021-12-23 20:03:20|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|7
1640289810000|2021-12-23 20:03:30|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.3|2241|21
1640289820000|2021-12-23 20:03:40|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|53
1640289830000|2021-12-23 20:03:50|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240|2239.7|109
1640289840000|2021-12-23 20:04:00|2240.3|2240|2240|2239.7|2240.4|2240.1|2240|2239.7|42
1640289850000|2021-12-23 20:04:10|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|58
1640289860000|2021-12-23 20:04:20|2240.1|2239.8|2239.8|2239.5|2240.2|2239.9|2239.7|2239.4|17
1640289870000|2021-12-23 20:04:30|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|34
1640289880000|2021-12-23 20:04:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|42
1640289890000|2021-12-23 20:04:50|2239.6|2239.3|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|28
1640289900000|2021-12-23 20:05:00|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.3|2239|143
1640289910000|2021-12-23 20:05:10|2239.5|2239.2|2240|2239.7|2240.1|2239.8|2239.4|2239.1|84
1640289920000|2021-12-23 20:05:20|2239.8|2239.5|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|35
1640289930000|2021-12-23 20:05:30|2240|2239.7|2240.6|2240.3|2240.6|2240.3|2240|2239.7|34
1640289940000|2021-12-23 20:05:40|2240.5|2240.2|2241|2240.7|2241.1|2240.8|2240.5|2240.2|110
1640289950000|2021-12-23 20:05:50|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.4|2240.1|52
1640289960000|2021-12-23 20:06:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|22
1640289970000|2021-12-23 20:06:10|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.5|2240.2|35
1640289980000|2021-12-23 20:06:20|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|27
1640289990000|2021-12-23 20:06:30|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|24
1640290000000|2021-12-23 20:06:40|2241.3|2241|2241|2240.7|2241.3|2241|2240.9|2240.6|34
1640290010000|2021-12-23 20:06:50|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2241.1|2240.8|31
1640290020000|2021-12-23 20:07:00|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|16
1640290030000|2021-12-23 20:07:10|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|27
1640290040000|2021-12-23 20:07:20|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|28
1640290050000|2021-12-23 20:07:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|21
1640290060000|2021-12-23 20:07:40|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.3|2241|21
1640290070000|2021-12-23 20:07:50|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|18
1640290080000|2021-12-23 20:08:00|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241|2240.7|22
1640290090000|2021-12-23 20:08:10|2241.3|2241|2241.3|2241|2241.3|2241|2240.9|2240.6|15
1640290100000|2021-12-23 20:08:20|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|20
1640290110000|2021-12-23 20:08:30|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|19
1640290120000|2021-12-23 20:08:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2240.8|2240.5|13
1640290130000|2021-12-23 20:08:50|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|9
1640290140000|2021-12-23 20:09:00|2241.1|2240.8|2241.2|2240.9|2241.5|2241.2|2241|2240.7|12
1640290150000|2021-12-23 20:09:10|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|11
1640290160000|2021-12-23 20:09:20|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|24
1640290170000|2021-12-23 20:09:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|19
1640290180000|2021-12-23 20:09:40|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|15
1640290190000|2021-12-23 20:09:50|2241.4|2241.1|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|26
1640290200000|2021-12-23 20:10:00|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|48
1640290210000|2021-12-23 20:10:10|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.7|2241.4|19
1640290220000|2021-12-23 20:10:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|16
1640290230000|2021-12-23 20:10:30|2242|2241.7|2242.2|2241.9|2242.3|2242|2242|2241.7|43
1640290240000|2021-12-23 20:10:40|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|45
1640290250000|2021-12-23 20:10:50|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|43
1640290260000|2021-12-23 20:11:00|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|29
1640290270000|2021-12-23 20:11:10|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|45
1640290280000|2021-12-23 20:11:20|2243.2|2242.9|2243|2242.7|2243.3|2243|2242.9|2242.6|46
1640290290000|2021-12-23 20:11:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|24
1640290300000|2021-12-23 20:11:40|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|14
1640290310000|2021-12-23 20:11:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|20
1640290320000|2021-12-23 20:12:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|35
1640290330000|2021-12-23 20:12:10|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|25
1640290340000|2021-12-23 20:12:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|12
1640290350000|2021-12-23 20:12:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1640290360000|2021-12-23 20:12:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|34
1640290370000|2021-12-23 20:12:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|19
1640290380000|2021-12-23 20:13:00|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243.3|2243|43
1640290390000|2021-12-23 20:13:10|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.3|2243|23
1640290400000|2021-12-23 20:13:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|12
1640290410000|2021-12-23 20:13:30|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|42
1640290420000|2021-12-23 20:13:40|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.3|2243|37
1640290430000|2021-12-23 20:13:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|11
1640290440000|2021-12-23 20:14:00|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.8|2243.5|22
1640290450000|2021-12-23 20:14:10|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.9|2243.6|19
1640290460000|2021-12-23 20:14:20|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.6|2243.3|76
1640290470000|2021-12-23 20:14:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|11
1640290480000|2021-12-23 20:14:40|2244.2|2243.9|2244.5|2244.2|2244.6|2244.3|2244|2243.7|58
1640290490000|2021-12-23 20:14:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.3|2244|40
1640290500000|2021-12-23 20:15:00|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|103
1640290510000|2021-12-23 20:15:10|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|40
1640290520000|2021-12-23 20:15:20|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|20
1640290530000|2021-12-23 20:15:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.8|2243.5|46
1640290540000|2021-12-23 20:15:40|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.6|2243.3|44
1640290550000|2021-12-23 20:15:50|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.7|2243.4|20
1640290560000|2021-12-23 20:16:00|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|22
1640290570000|2021-12-23 20:16:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|21
1640290580000|2021-12-23 20:16:20|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|33
1640290590000|2021-12-23 20:16:30|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|23
1640290600000|2021-12-23 20:16:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|27
1640290610000|2021-12-23 20:16:50|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|23
1640290620000|2021-12-23 20:17:00|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.7|2243.4|27
1640290630000|2021-12-23 20:17:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|34
1640290640000|2021-12-23 20:17:20|2243.9|2243.6|2243.5|2243.2|2244|2243.7|2243.5|2243.2|21
1640290650000|2021-12-23 20:17:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|39
1640290660000|2021-12-23 20:17:40|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|22
1640290670000|2021-12-23 20:17:50|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|11
1640290680000|2021-12-23 20:18:00|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|22
1640290690000|2021-12-23 20:18:10|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.9|2243.6|16
1640290700000|2021-12-23 20:18:20|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.5|2243.2|25
1640290710000|2021-12-23 20:18:30|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|16
1640290720000|2021-12-23 20:18:40|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|9
1640290730000|2021-12-23 20:18:50|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|17
1640290740000|2021-12-23 20:19:00|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|14
1640290750000|2021-12-23 20:19:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|24
1640290760000|2021-12-23 20:19:20|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|22
1640290770000|2021-12-23 20:19:30|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|22
1640290780000|2021-12-23 20:19:40|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.8|2243.5|36
1640290790000|2021-12-23 20:19:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.6|2243.3|22
1640290800000|2021-12-23 20:20:00|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.3|2243|35
1640290810000|2021-12-23 20:20:10|2243.3|2243|2243.6|2243.3|2243.7|2243.4|2243.3|2243|12
1640290820000|2021-12-23 20:20:20|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|21
1640290830000|2021-12-23 20:20:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|17
1640290840000|2021-12-23 20:20:40|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.3|2243|29
1640290850000|2021-12-23 20:20:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|27
1640290860000|2021-12-23 20:21:00|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.3|2243|33
1640290870000|2021-12-23 20:21:10|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243|2242.7|49
1640290880000|2021-12-23 20:21:20|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|27
1640290890000|2021-12-23 20:21:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|50
1640290900000|2021-12-23 20:21:40|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2242.6|2242.3|73
1640290910000|2021-12-23 20:21:50|2243.5|2243.2|2243.3|2243|2243.8|2243.5|2243.3|2243|43
1640290920000|2021-12-23 20:22:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|25
1640290930000|2021-12-23 20:22:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|22
1640290940000|2021-12-23 20:22:20|2243.4|2243.1|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|37
1640290950000|2021-12-23 20:22:30|2243.3|2243|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|20
1640290960000|2021-12-23 20:22:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|33
1640290970000|2021-12-23 20:22:50|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|19
1640290980000|2021-12-23 20:23:00|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.3|2243|43
1640290990000|2021-12-23 20:23:10|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|23
1640291000000|2021-12-23 20:23:20|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|21
1640291010000|2021-12-23 20:23:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|12
1640291020000|2021-12-23 20:23:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|35
1640291030000|2021-12-23 20:23:50|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|18
1640291040000|2021-12-23 20:24:00|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|21
1640291050000|2021-12-23 20:24:10|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|16
1640291060000|2021-12-23 20:24:20|2243.2|2242.9|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|85
1640291070000|2021-12-23 20:24:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|30
1640291080000|2021-12-23 20:24:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|29
1640291090000|2021-12-23 20:24:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|11
1640291100000|2021-12-23 20:25:00|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.7|2242.4|67
1640291110000|2021-12-23 20:25:10|2242.6|2242.3|2242.3|2242|2242.7|2242.4|2242.3|2242|36
1640291120000|2021-12-23 20:25:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|47
1640291130000|2021-12-23 20:25:30|2242.2|2241.9|2241.8|2241.5|2242.5|2242.2|2241.8|2241.5|63
1640291140000|2021-12-23 20:25:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|93
1640291150000|2021-12-23 20:25:50|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|19
1640291160000|2021-12-23 20:26:00|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|24
1640291170000|2021-12-23 20:26:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.1|2241.8|34
1640291180000|2021-12-23 20:26:20|2242.5|2242.2|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|34
1640291190000|2021-12-23 20:26:30|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.3|2242|33
1640291200000|2021-12-23 20:26:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|56
1640291210000|2021-12-23 20:26:50|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|29
1640291220000|2021-12-23 20:27:00|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|102
1640291230000|2021-12-23 20:27:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|68
1640291240000|2021-12-23 20:27:20|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|42
1640291250000|2021-12-23 20:27:30|2243.3|2243|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|21
1640291260000|2021-12-23 20:27:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|12
1640291270000|2021-12-23 20:27:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|18
1640291280000|2021-12-23 20:28:00|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|10
1640291290000|2021-12-23 20:28:10|2243|2242.7|2243.2|2242.9|2243.3|2243|2243|2242.7|32
1640291300000|2021-12-23 20:28:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|13
1640291310000|2021-12-23 20:28:30|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|23
1640291320000|2021-12-23 20:28:40|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|11
1640291330000|2021-12-23 20:28:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|39
1640291340000|2021-12-23 20:29:00|2242.8|2242.5|2242.6|2242.3|2243|2242.7|2242.5|2242.2|31
1640291350000|2021-12-23 20:29:10|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|23
1640291360000|2021-12-23 20:29:20|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|17
1640291370000|2021-12-23 20:29:30|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|21
1640291380000|2021-12-23 20:29:40|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|23
1640291390000|2021-12-23 20:29:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|18
1640291400000|2021-12-23 20:30:00|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.3|2242|40
1640291410000|2021-12-23 20:30:10|2242.2|2241.9|2241.6|2241.3|2242.3|2242|2241.6|2241.3|59
1640291420000|2021-12-23 20:30:20|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|59
1640291430000|2021-12-23 20:30:30|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|87
1640291440000|2021-12-23 20:30:40|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.2|2240.9|101
1640291450000|2021-12-23 20:30:50|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.3|2241|55
1640291460000|2021-12-23 20:31:00|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|76
1640291470000|2021-12-23 20:31:10|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|40
1640291480000|2021-12-23 20:31:20|2241.7|2241.4|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|21
1640291490000|2021-12-23 20:31:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|31
1640291500000|2021-12-23 20:31:40|2241.4|2241.1|2240.8|2240.5|2241.5|2241.2|2240.8|2240.5|123
1640291510000|2021-12-23 20:31:50|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|49
1640291520000|2021-12-23 20:32:00|2241.1|2240.8|2240.9|2240.6|2241.3|2241|2240.9|2240.6|34
1640291530000|2021-12-23 20:32:10|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.8|2240.5|44
1640291540000|2021-12-23 20:32:20|2241.2|2240.9|2241|2240.7|2241.3|2241|2241|2240.7|13
1640291550000|2021-12-23 20:32:30|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|39
1640291560000|2021-12-23 20:32:40|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.2|2239.9|137
1640291570000|2021-12-23 20:32:50|2240.4|2240.1|2240.1|2239.8|2240.6|2240.3|2240|2239.7|58
1640291580000|2021-12-23 20:33:00|2240|2239.7|2240.1|2239.8|2240.3|2240|2239.7|2239.4|114
1640291590000|2021-12-23 20:33:10|2240.2|2239.9|2240.3|2240|2240.6|2240.3|2240.2|2239.9|47
1640291600000|2021-12-23 20:33:20|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|40
1640291610000|2021-12-23 20:33:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|59
1640291620000|2021-12-23 20:33:40|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|35
1640291630000|2021-12-23 20:33:50|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240|2239.7|18
1640291640000|2021-12-23 20:34:00|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.9|2239.6|49
1640291650000|2021-12-23 20:34:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|19
1640291660000|2021-12-23 20:34:20|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|50
1640291670000|2021-12-23 20:34:30|2240|2239.7|2240|2239.7|2240.1|2239.8|2239.9|2239.6|22
1640291680000|2021-12-23 20:34:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.8|2239.5|44
1640291690000|2021-12-23 20:34:50|2240.1|2239.8|2240.3|2240|2240.6|2240.3|2240.1|2239.8|108
1640291700000|2021-12-23 20:35:00|2240.2|2239.9|2240.2|2239.9|2240.6|2240.3|2240.1|2239.8|92
1640291710000|2021-12-23 20:35:10|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.1|2239.8|60
1640291720000|2021-12-23 20:35:20|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|31
1640291730000|2021-12-23 20:35:30|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|42
1640291740000|2021-12-23 20:35:40|2240.6|2240.3|2241.7|2241.4|2241.7|2241.4|2240.5|2240.2|106
1640291750000|2021-12-23 20:35:50|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.7|2241.4|52
1640291760000|2021-12-23 20:36:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|114
1640291770000|2021-12-23 20:36:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.7|2241.4|41
1640291780000|2021-12-23 20:36:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|51
1640291790000|2021-12-23 20:36:30|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|35
1640291800000|2021-12-23 20:36:40|2242|2241.7|2242|2241.7|2242.2|2241.9|2242|2241.7|33
1640291810000|2021-12-23 20:36:50|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|61
1640291820000|2021-12-23 20:37:00|2242.1|2241.8|2242|2241.7|2242.5|2242.2|2242|2241.7|238
1640291830000|2021-12-23 20:37:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.6|2241.3|139
1640291840000|2021-12-23 20:37:20|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.4|2241.1|59
1640291850000|2021-12-23 20:37:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|74
1640291860000|2021-12-23 20:37:40|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|39
1640291870000|2021-12-23 20:37:50|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|38
1640291880000|2021-12-23 20:38:00|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2240.6|2240.3|171
1640291890000|2021-12-23 20:38:10|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.5|2240.2|192
1640291900000|2021-12-23 20:38:20|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.6|2240.3|51
1640291910000|2021-12-23 20:38:30|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|59
1640291920000|2021-12-23 20:38:40|2240.5|2240.2|2240.3|2240|2241|2240.7|2240.3|2240|28
1640291930000|2021-12-23 20:38:50|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|61
1640291940000|2021-12-23 20:39:00|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|85
1640291950000|2021-12-23 20:39:10|2240.1|2239.8|2240.4|2240.1|2240.8|2240.5|2240.1|2239.8|198
1640291960000|2021-12-23 20:39:20|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|56
1640291970000|2021-12-23 20:39:30|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|40
1640291980000|2021-12-23 20:39:40|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|27
1640291990000|2021-12-23 20:39:50|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|31
1640292000000|2021-12-23 20:40:00|2241.1|2240.8|2241.3|2241|2241.3|2241|2240.7|2240.4|55
1640292010000|2021-12-23 20:40:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|48
1640292020000|2021-12-23 20:40:20|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|31
1640292030000|2021-12-23 20:40:30|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|31
1640292040000|2021-12-23 20:40:40|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|37
1640292050000|2021-12-23 20:40:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|32
1640292060000|2021-12-23 20:41:00|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|32
1640292070000|2021-12-23 20:41:10|2240.6|2240.3|2241|2240.7|2241.2|2240.9|2240.5|2240.2|69
1640292080000|2021-12-23 20:41:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|16
1640292090000|2021-12-23 20:41:30|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|30
1640292100000|2021-12-23 20:41:40|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|62
1640292110000|2021-12-23 20:41:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|46
1640292120000|2021-12-23 20:42:00|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|56
1640292130000|2021-12-23 20:42:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|60
1640292140000|2021-12-23 20:42:20|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|68
1640292150000|2021-12-23 20:42:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|20
1640292160000|2021-12-23 20:42:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.7|2241.4|42
1640292170000|2021-12-23 20:42:50|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|179
1640292180000|2021-12-23 20:43:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242|2241.7|57
1640292190000|2021-12-23 20:43:10|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|52
1640292200000|2021-12-23 20:43:20|2242.1|2241.8|2242.2|2241.9|2242.5|2242.2|2242|2241.7|276
1640292210000|2021-12-23 20:43:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|32
1640292220000|2021-12-23 20:43:40|2242.3|2242|2242.6|2242.3|2242.7|2242.4|2242.3|2242|54
1640292230000|2021-12-23 20:43:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|45
1640292240000|2021-12-23 20:44:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|56
1640292250000|2021-12-23 20:44:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|86
1640292260000|2021-12-23 20:44:20|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|48
1640292270000|2021-12-23 20:44:30|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.7|2242.4|46
1640292280000|2021-12-23 20:44:40|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|49
1640292290000|2021-12-23 20:44:50|2242.8|2242.5|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|90
1640292300000|2021-12-23 20:45:00|2242.7|2242.4|2243.1|2242.8|2243.3|2243|2242.7|2242.4|136
1640292310000|2021-12-23 20:45:10|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|97
1640292320000|2021-12-23 20:45:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|73
1640292330000|2021-12-23 20:45:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|140
1640292340000|2021-12-23 20:45:40|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|103
1640292350000|2021-12-23 20:45:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|107
1640292360000|2021-12-23 20:46:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2243.8|2243.5|74
1640292370000|2021-12-23 20:46:10|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.6|2243.3|175
1640292380000|2021-12-23 20:46:20|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|90
1640292390000|2021-12-23 20:46:30|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.2|2242.9|435
1640292400000|2021-12-23 20:46:40|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|67
1640292410000|2021-12-23 20:46:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|64
1640292420000|2021-12-23 20:47:00|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|58
1640292430000|2021-12-23 20:47:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.6|2243.3|42
1640292440000|2021-12-23 20:47:20|2243.9|2243.6|2244|2243.7|2244.4|2244.1|2243.9|2243.6|108
1640292450000|2021-12-23 20:47:30|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.9|2243.6|75
1640292460000|2021-12-23 20:47:40|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.3|2244|64
1640292470000|2021-12-23 20:47:50|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.7|2244.4|138
1640292480000|2021-12-23 20:48:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|44
1640292490000|2021-12-23 20:48:10|2244.8|2244.5|2244.6|2244.3|2245|2244.7|2244.6|2244.3|42
1640292500000|2021-12-23 20:48:20|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|61
1640292510000|2021-12-23 20:48:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|16
1640292520000|2021-12-23 20:48:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|36
1640292530000|2021-12-23 20:48:50|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|33
1640292540000|2021-12-23 20:49:00|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2244|2243.7|67
1640292550000|2021-12-23 20:49:10|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|93
1640292560000|2021-12-23 20:49:20|2243.9|2243.6|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|113
1640292570000|2021-12-23 20:49:30|2244.1|2243.8|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|73
1640292580000|2021-12-23 20:49:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|53
1640292590000|2021-12-23 20:49:50|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|69
1640292600000|2021-12-23 20:50:00|2244.2|2243.9|2245.1|2244.8|2245.5|2245.2|2244.2|2243.9|445
1640292610000|2021-12-23 20:50:10|2245|2244.7|2245.7|2245.4|2245.8|2245.5|2244.8|2244.5|245
1640292620000|2021-12-23 20:50:20|2245.6|2245.3|2246.1|2245.8|2246.3|2246|2245.6|2245.3|145
1640292630000|2021-12-23 20:50:30|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246|2245.7|96
1640292640000|2021-12-23 20:50:40|2246.3|2246|2246.1|2245.8|2246.3|2246|2245.9|2245.6|110
1640292650000|2021-12-23 20:50:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|70
1640292660000|2021-12-23 20:51:00|2246.6|2246.3|2245.9|2245.6|2246.6|2246.3|2245.9|2245.6|119
1640292670000|2021-12-23 20:51:10|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.5|2245.2|77
1640292680000|2021-12-23 20:51:20|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.5|2245.2|78
1640292690000|2021-12-23 20:51:30|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|45
1640292700000|2021-12-23 20:51:40|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.5|2245.2|92
1640292710000|2021-12-23 20:51:50|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246|2245.7|104
1640292720000|2021-12-23 20:52:00|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246|2245.7|124
1640292730000|2021-12-23 20:52:10|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.9|2245.6|52
1640292740000|2021-12-23 20:52:20|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|52
1640292750000|2021-12-23 20:52:30|2246.3|2246|2246.2|2245.9|2246.5|2246.2|2246|2245.7|68
1640292760000|2021-12-23 20:52:40|2246.3|2246|2246.3|2246|2246.6|2246.3|2246.1|2245.8|496
1640292770000|2021-12-23 20:52:50|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|50
1640292780000|2021-12-23 20:53:00|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.3|2246|26
1640292790000|2021-12-23 20:53:10|2246.3|2246|2246.3|2246|2246.6|2246.3|2246.2|2245.9|60
1640292800000|2021-12-23 20:53:20|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|39
1640292810000|2021-12-23 20:53:30|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|50
1640292820000|2021-12-23 20:53:40|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|74
1640292830000|2021-12-23 20:53:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|107
1640292840000|2021-12-23 20:54:00|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|88
1640292850000|2021-12-23 20:54:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|41
1640292860000|2021-12-23 20:54:20|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|56
1640292870000|2021-12-23 20:54:30|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|58
1640292880000|2021-12-23 20:54:40|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2244.8|2244.5|216
1640292890000|2021-12-23 20:54:50|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.5|2244.2|126
1640292900000|2021-12-23 20:55:00|2244.9|2244.6|2244.3|2244|2245.1|2244.8|2244.3|2244|221
1640292910000|2021-12-23 20:55:10|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.3|2243|242
1640292920000|2021-12-23 20:55:20|2243.3|2243|2242.4|2242.1|2243.3|2243|2242.4|2242.1|187
1640292930000|2021-12-23 20:55:30|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2241.8|2241.5|194
1640292940000|2021-12-23 20:55:40|2242.2|2241.9|2242.9|2242.6|2243.5|2243.2|2242.2|2241.9|345
1640292950000|2021-12-23 20:55:50|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.4|2242.1|153
1640292960000|2021-12-23 20:56:00|2243|2242.7|2242.6|2242.3|2243.3|2243|2242.5|2242.2|119
1640292970000|2021-12-23 20:56:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|95
1640292980000|2021-12-23 20:56:20|2242.5|2242.2|2242.7|2242.4|2242.9|2242.6|2242.3|2242|106
1640292990000|2021-12-23 20:56:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.3|2242|56
1640293000000|2021-12-23 20:56:40|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|92
1640293010000|2021-12-23 20:56:50|2242.8|2242.5|2243|2242.7|2243.2|2242.9|2242.8|2242.5|47
1640293020000|2021-12-23 20:57:00|2242.9|2242.6|2241.9|2241.6|2242.9|2242.6|2241.9|2241.6|201
1640293030000|2021-12-23 20:57:10|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.4|2241.1|153
1640293040000|2021-12-23 20:57:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|145
1640293050000|2021-12-23 20:57:30|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|169
1640293060000|2021-12-23 20:57:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|82
1640293070000|2021-12-23 20:57:50|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.3|2241|122
1640293080000|2021-12-23 20:58:00|2241.7|2241.4|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|117
1640293090000|2021-12-23 20:58:10|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241.1|2240.8|104
1640293100000|2021-12-23 20:58:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|87
1640293110000|2021-12-23 20:58:30|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|233
1640293120000|2021-12-23 20:58:40|2241.1|2240.8|2241|2240.7|2241.4|2241.1|2241|2240.7|173
1640293130000|2021-12-23 20:58:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|113
1640293140000|2021-12-23 20:59:00|2241.1|2240.8|2240.4|2240.1|2241.1|2240.8|2240.4|2240.1|528
1640293150000|2021-12-23 20:59:10|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240|2239.7|384
1640293160000|2021-12-23 20:59:20|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|404
1640293170000|2021-12-23 20:59:30|2240|2239.7|2239.8|2239.5|2240.2|2239.9|2239.7|2239.4|620
1640293180000|2021-12-23 20:59:40|2239.9|2239.6|2239.9|2239.6|2240.5|2240.2|2239.6|2239.3|912
1640293190000|2021-12-23 20:59:50|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.4|2239.1|2249
1640293200000|2021-12-23 21:00:00|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239|2238.7|1311
1640293210000|2021-12-23 21:00:10|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.7|2239.4|291
1640293220000|2021-12-23 21:00:20|2240.2|2239.9|2241.1|2240.8|2241.1|2240.8|2240|2239.7|341
1640293230000|2021-12-23 21:00:30|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.8|2240.5|132
1640293240000|2021-12-23 21:00:40|2241.2|2240.9|2241.1|2240.8|2241.5|2241.2|2240.9|2240.6|108
1640293250000|2021-12-23 21:00:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|64
1640293260000|2021-12-23 21:01:00|2241.3|2241|2240.5|2240.2|2241.3|2241|2240.5|2240.2|79
1640293270000|2021-12-23 21:01:10|2240.4|2240.1|2240.3|2240|2240.6|2240.3|2240.3|2240|48
1640293280000|2021-12-23 21:01:20|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|29
1640293290000|2021-12-23 21:01:30|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|58
1640293300000|2021-12-23 21:01:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|26
1640293310000|2021-12-23 21:01:50|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|17
1640293320000|2021-12-23 21:02:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|51
1640293330000|2021-12-23 21:02:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|24
1640293340000|2021-12-23 21:02:20|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|19
1640293350000|2021-12-23 21:02:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.8|2240.5|22
1640293360000|2021-12-23 21:02:40|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.7|2240.4|31
1640293370000|2021-12-23 21:02:50|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|53
1640293380000|2021-12-23 21:03:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|14
1640293390000|2021-12-23 21:03:10|2240.4|2240.1|2239.9|2239.6|2240.5|2240.2|2239.9|2239.6|171
1640293400000|2021-12-23 21:03:20|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|71
1640293410000|2021-12-23 21:03:30|2239.6|2239.3|2238.6|2238.3|2239.6|2239.3|2238.6|2238.3|171
1640293420000|2021-12-23 21:03:40|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.3|2238|100
1640293430000|2021-12-23 21:03:50|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|54
1640293440000|2021-12-23 21:04:00|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.6|2237.3|211
1640293450000|2021-12-23 21:04:10|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|47
1640293460000|2021-12-23 21:04:20|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|43
1640293470000|2021-12-23 21:04:30|2237.9|2237.6|2237.6|2237.3|2238.3|2238|2237.6|2237.3|80
1640293480000|2021-12-23 21:04:40|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|42
1640293490000|2021-12-23 21:04:50|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|28
1640293500000|2021-12-23 21:05:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|91
1640293510000|2021-12-23 21:05:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|24
1640293520000|2021-12-23 21:05:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|21
1640293530000|2021-12-23 21:05:30|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|15
1640293540000|2021-12-23 21:05:40|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|12
1640293550000|2021-12-23 21:05:50|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|65
1640293560000|2021-12-23 21:06:00|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|53
1640293570000|2021-12-23 21:06:10|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|64
1640293580000|2021-12-23 21:06:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|45
1640293590000|2021-12-23 21:06:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|26
1640293600000|2021-12-23 21:06:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|13
1640293610000|2021-12-23 21:06:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|27
1640293620000|2021-12-23 21:07:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|10
1640293630000|2021-12-23 21:07:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|18
1640293640000|2021-12-23 21:07:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|12
1640293650000|2021-12-23 21:07:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|9
1640293660000|2021-12-23 21:07:40|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239|2238.7|19
1640293670000|2021-12-23 21:07:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|28
1640293680000|2021-12-23 21:08:00|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|30
1640293690000|2021-12-23 21:08:10|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|161
1640293700000|2021-12-23 21:08:20|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|92
1640293710000|2021-12-23 21:08:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|55
1640293720000|2021-12-23 21:08:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|49
1640293730000|2021-12-23 21:08:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|17
1640293740000|2021-12-23 21:09:00|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|21
1640293750000|2021-12-23 21:09:10|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|49
1640293760000|2021-12-23 21:09:20|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|20
1640293770000|2021-12-23 21:09:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|26
1640293780000|2021-12-23 21:09:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|11
1640293790000|2021-12-23 21:09:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|16
1640293800000|2021-12-23 21:10:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|82
1640293810000|2021-12-23 21:10:10|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|29
1640293820000|2021-12-23 21:10:20|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|20
1640293830000|2021-12-23 21:10:30|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|40
1640293840000|2021-12-23 21:10:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|67
1640293850000|2021-12-23 21:10:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|21
1640293860000|2021-12-23 21:11:00|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.7|2236.4|60
1640293870000|2021-12-23 21:11:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|9
1640293880000|2021-12-23 21:11:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|10
1640293890000|2021-12-23 21:11:30|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|26
1640293900000|2021-12-23 21:11:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|17
1640293910000|2021-12-23 21:11:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|23
1640293920000|2021-12-23 21:12:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|29
1640293930000|2021-12-23 21:12:10|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|39
1640293940000|2021-12-23 21:12:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|22
1640293950000|2021-12-23 21:12:30|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237|2236.7|32
1640293960000|2021-12-23 21:12:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|23
1640293970000|2021-12-23 21:12:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|30
1640293980000|2021-12-23 21:13:00|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.2|2236.9|67
1640293990000|2021-12-23 21:13:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|16
1640294000000|2021-12-23 21:13:20|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|37
1640294010000|2021-12-23 21:13:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|148
1640294020000|2021-12-23 21:13:40|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|29
1640294030000|2021-12-23 21:13:50|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.2|2236.9|25
1640294040000|2021-12-23 21:14:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.3|2237|35
1640294050000|2021-12-23 21:14:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|22
1640294060000|2021-12-23 21:14:20|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|15
1640294070000|2021-12-23 21:14:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|21
1640294080000|2021-12-23 21:14:40|2237.5|2237.2|2237.3|2237|2237.7|2237.4|2237.3|2237|49
1640294090000|2021-12-23 21:14:50|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|94
1640294100000|2021-12-23 21:15:00|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|26
1640294110000|2021-12-23 21:15:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1640294120000|2021-12-23 21:15:20|||||||||3
1640294140000|2021-12-23 21:15:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|14
1640294150000|2021-12-23 21:15:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1640294160000|2021-12-23 21:16:00|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|11
1640294170000|2021-12-23 21:16:10|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|22
1640294180000|2021-12-23 21:16:20|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|12
1640294190000|2021-12-23 21:16:30|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|9
1640294200000|2021-12-23 21:16:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1640294210000|2021-12-23 21:16:50|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|13
1640294220000|2021-12-23 21:17:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640294230000|2021-12-23 21:17:10|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|8
1640294250000|2021-12-23 21:17:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1640294260000|2021-12-23 21:17:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|14
1640294280000|2021-12-23 21:18:00|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|9
1640294310000|2021-12-23 21:18:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|5
1640294320000|2021-12-23 21:18:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|5
1640294330000|2021-12-23 21:18:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|4
1640294340000|2021-12-23 21:19:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|18
1640294350000|2021-12-23 21:19:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|10
1640294360000|2021-12-23 21:19:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1640294370000|2021-12-23 21:19:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|4
1640294380000|2021-12-23 21:19:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|4
1640294390000|2021-12-23 21:19:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|6
1640294400000|2021-12-23 21:20:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|6
1640294410000|2021-12-23 21:20:10|||||||||2
1640294420000|2021-12-23 21:20:20|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|6
1640294430000|2021-12-23 21:20:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1640294440000|2021-12-23 21:20:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|4
1640294450000|2021-12-23 21:20:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1640294460000|2021-12-23 21:21:00|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|32
1640294470000|2021-12-23 21:21:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|7
1640294480000|2021-12-23 21:21:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|24
1640294490000|2021-12-23 21:21:30|||||||||4
1640294500000|2021-12-23 21:21:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|5
1640294510000|2021-12-23 21:21:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1640294520000|2021-12-23 21:22:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1640294530000|2021-12-23 21:22:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1640294540000|2021-12-23 21:22:20|||||||||1
1640294550000|2021-12-23 21:22:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|7
1640294560000|2021-12-23 21:22:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1640294570000|2021-12-23 21:22:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1640294580000|2021-12-23 21:23:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|15
1640294590000|2021-12-23 21:23:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|7
1640294600000|2021-12-23 21:23:20|||||||||1
1640294610000|2021-12-23 21:23:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|12
1640294620000|2021-12-23 21:23:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640294630000|2021-12-23 21:23:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|3
1640294640000|2021-12-23 21:24:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|12
1640294650000|2021-12-23 21:24:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|10
1640294660000|2021-12-23 21:24:20|||||||||1
1640294680000|2021-12-23 21:24:40|||||||||6
1640294690000|2021-12-23 21:24:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|5
1640294700000|2021-12-23 21:25:00|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|17
1640294710000|2021-12-23 21:25:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|7
1640294720000|2021-12-23 21:25:20|||||||||1
1640294730000|2021-12-23 21:25:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|5
1640294740000|2021-12-23 21:25:40|||||||||6
1640294750000|2021-12-23 21:25:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1640294760000|2021-12-23 21:26:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1640294770000|2021-12-23 21:26:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|8
1640294780000|2021-12-23 21:26:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|11
1640294790000|2021-12-23 21:26:30|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|8
1640294800000|2021-12-23 21:26:40|||||||||22
1640294820000|2021-12-23 21:27:00|||||||||11
1640294830000|2021-12-23 21:27:10|||||||||13
1640294840000|2021-12-23 21:27:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|7
1640294850000|2021-12-23 21:27:30|||||||||10
1640294860000|2021-12-23 21:27:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|97
1640294870000|2021-12-23 21:27:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1640294880000|2021-12-23 21:28:00|||||||||1
1640294890000|2021-12-23 21:28:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|15
1640294900000|2021-12-23 21:28:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1640294910000|2021-12-23 21:28:30|||||||||2
1640294920000|2021-12-23 21:28:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|8
1640294930000|2021-12-23 21:28:50|||||||||1
1640294940000|2021-12-23 21:29:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|14
1640294950000|2021-12-23 21:29:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|9
1640294960000|2021-12-23 21:29:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|27
1640294970000|2021-12-23 21:29:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|12
1640294980000|2021-12-23 21:29:40|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|12
1640294990000|2021-12-23 21:29:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|3
1640295000000|2021-12-23 21:30:00|||||||||1
1640295050000|2021-12-23 21:30:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1640295060000|2021-12-23 21:31:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|13
1640295080000|2021-12-23 21:31:20|||||||||4
1640295100000|2021-12-23 21:31:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|6
1640295110000|2021-12-23 21:31:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|8
1640295120000|2021-12-23 21:32:00|||||||||8
1640295130000|2021-12-23 21:32:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|6
1640295140000|2021-12-23 21:32:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1640295150000|2021-12-23 21:32:30|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|30
1640295160000|2021-12-23 21:32:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|11
1640295170000|2021-12-23 21:32:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|7
1640295180000|2021-12-23 21:33:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1640295190000|2021-12-23 21:33:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|47
1640295200000|2021-12-23 21:33:20|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|5
1640295220000|2021-12-23 21:33:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|6
1640295240000|2021-12-23 21:34:00|||||||||1
1640295260000|2021-12-23 21:34:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1640295300000|2021-12-23 21:35:00|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1640295310000|2021-12-23 21:35:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|1
1640295320000|2021-12-23 21:35:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|4
1640295360000|2021-12-23 21:36:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640295370000|2021-12-23 21:36:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|1
1640295380000|2021-12-23 21:36:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1640295390000|2021-12-23 21:36:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1640295400000|2021-12-23 21:36:40|||||||||1
1640295420000|2021-12-23 21:37:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|9
1640295430000|2021-12-23 21:37:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1640295440000|2021-12-23 21:37:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1640295470000|2021-12-23 21:37:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|9
1640295480000|2021-12-23 21:38:00|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|2
1640295490000|2021-12-23 21:38:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|17
1640295520000|2021-12-23 21:38:40|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|3
1640295530000|2021-12-23 21:38:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1640295550000|2021-12-23 21:39:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1640295560000|2021-12-23 21:39:20|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|12
1640295570000|2021-12-23 21:39:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1640295590000|2021-12-23 21:39:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|6
1640295600000|2021-12-23 21:40:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|7
1640295620000|2021-12-23 21:40:20|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1640295630000|2021-12-23 21:40:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|19
1640295650000|2021-12-23 21:40:50|||||||||4
1640295660000|2021-12-23 21:41:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|4
1640295670000|2021-12-23 21:41:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1640295700000|2021-12-23 21:41:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640295710000|2021-12-23 21:41:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|6
1640295720000|2021-12-23 21:42:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640295730000|2021-12-23 21:42:10|||||||||16
1640295740000|2021-12-23 21:42:20|2238|2237.7|2238.1|2237.8|2238.3|2238|2238|2237.7|31
1640295750000|2021-12-23 21:42:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640295760000|2021-12-23 21:42:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640295770000|2021-12-23 21:42:50|||||||||1
1640295780000|2021-12-23 21:43:00|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|17
1640295790000|2021-12-23 21:43:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|6
1640295800000|2021-12-23 21:43:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1640295810000|2021-12-23 21:43:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|13
1640295820000|2021-12-23 21:43:40|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|7
1640295830000|2021-12-23 21:43:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|20
1640295840000|2021-12-23 21:44:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|8
1640295860000|2021-12-23 21:44:20|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|7
1640295870000|2021-12-23 21:44:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640295880000|2021-12-23 21:44:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|12
1640295890000|2021-12-23 21:44:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|8
1640295900000|2021-12-23 21:45:00|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|22
1640295910000|2021-12-23 21:45:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|4
1640295920000|2021-12-23 21:45:20|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|32
1640295930000|2021-12-23 21:45:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|3
1640295940000|2021-12-23 21:45:40|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|6
1640295950000|2021-12-23 21:45:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|10
1640295990000|2021-12-23 21:46:30|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|2
1640296020000|2021-12-23 21:47:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|11
1640296030000|2021-12-23 21:47:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|10
1640296040000|2021-12-23 21:47:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640296050000|2021-12-23 21:47:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640296060000|2021-12-23 21:47:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|2
1640296070000|2021-12-23 21:47:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|5
1640296080000|2021-12-23 21:48:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|3
1640296090000|2021-12-23 21:48:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|9
1640296100000|2021-12-23 21:48:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|7
1640296130000|2021-12-23 21:48:50|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|3
1640296140000|2021-12-23 21:49:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|3
1640296150000|2021-12-23 21:49:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|10
1640296160000|2021-12-23 21:49:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|5
1640296170000|2021-12-23 21:49:30|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|14
1640296180000|2021-12-23 21:49:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1640296190000|2021-12-23 21:49:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640296200000|2021-12-23 21:50:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|7
1640296210000|2021-12-23 21:50:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640296230000|2021-12-23 21:50:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1640296240000|2021-12-23 21:50:40|||||||||1
1640296250000|2021-12-23 21:50:50|2238.1|2237.8|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|14
1640296260000|2021-12-23 21:51:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1640296270000|2021-12-23 21:51:10|||||||||5
1640296280000|2021-12-23 21:51:20|||||||||1
1640296310000|2021-12-23 21:51:50|||||||||12
1640296320000|2021-12-23 21:52:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640296340000|2021-12-23 21:52:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|11
1640296400000|2021-12-23 21:53:20|||||||||8
1640296420000|2021-12-23 21:53:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|7
1640296440000|2021-12-23 21:54:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1640296460000|2021-12-23 21:54:20|||||||||11
1640296470000|2021-12-23 21:54:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|4
1640296480000|2021-12-23 21:54:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|6
1640296490000|2021-12-23 21:54:50|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|5
1640296500000|2021-12-23 21:55:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|6
1640296510000|2021-12-23 21:55:10|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|21
1640296520000|2021-12-23 21:55:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|21
1640296530000|2021-12-23 21:55:30|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|21
1640296540000|2021-12-23 21:55:40|||||||||5
1640296560000|2021-12-23 21:56:00|||||||||3
1640296570000|2021-12-23 21:56:10|||||||||3
1640296580000|2021-12-23 21:56:20|||||||||1
1640296590000|2021-12-23 21:56:30|||||||||7
1640296620000|2021-12-23 21:57:00|||||||||1
1640296640000|2021-12-23 21:57:20|||||||||5
1640296670000|2021-12-23 21:57:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|7
1640296680000|2021-12-23 21:58:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|6
1640296690000|2021-12-23 21:58:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|7
1640296710000|2021-12-23 21:58:30|||||||||3
1640296720000|2021-12-23 21:58:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1640296730000|2021-12-23 21:58:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|6
1640296740000|2021-12-23 21:59:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1640296750000|2021-12-23 21:59:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640296760000|2021-12-23 21:59:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1640296770000|2021-12-23 21:59:30|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|8
1640296780000|2021-12-23 21:59:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|3
1640296790000|2021-12-23 21:59:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|10
1640559610000|2021-12-26 23:00:10|2239.7|2238.9|2242.5|2242.2|2244|2243.7|2239.7|2238.9|60
1640559620000|2021-12-26 23:00:20|2242.6|2242.3|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|22
1640559630000|2021-12-26 23:00:30|2241.8|2241.5|2238.3|2238|2241.8|2241.5|2238.2|2237.9|43
1640559640000|2021-12-26 23:00:40|2238.4|2238.1|2239.8|2239.5|2240.3|2240|2238.4|2238.1|29
1640559650000|2021-12-26 23:00:50|2239.7|2239.4|2240.1|2239.8|2240.4|2240.1|2239.7|2239.4|18
1640559660000|2021-12-26 23:01:00|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240|2239.7|33
1640559670000|2021-12-26 23:01:10|2240.2|2239.9|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|16
1640559680000|2021-12-26 23:01:20|2239.6|2239.3|2238.3|2238|2239.6|2239.3|2238.2|2237.9|16
1640559690000|2021-12-26 23:01:30|2238.2|2237.9|2239|2238.7|2239.2|2238.9|2238.2|2237.9|48
1640559700000|2021-12-26 23:01:40|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|4
1640559710000|2021-12-26 23:01:50|2238.7|2238.4|2239|2238.7|2239.1|2238.8|2238.7|2238.4|1
1640559720000|2021-12-26 23:02:00|2238.6|2238.3|2237.6|2237.3|2238.6|2238.3|2237.4|2237.1|18
1640559730000|2021-12-26 23:02:10|2237.4|2237.1|2236.6|2236.3|2237.4|2237.1|2236.6|2236.3|12
1640559740000|2021-12-26 23:02:20|2236.7|2236.4|2237.6|2237.3|2237.6|2237.3|2236.7|2236.4|70
1640559750000|2021-12-26 23:02:30|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2237|2236.7|8
1640559760000|2021-12-26 23:02:40|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|11
1640559770000|2021-12-26 23:02:50|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.5|2236.2|43
1640559780000|2021-12-26 23:03:00|2236.8|2236.5|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|34
1640559790000|2021-12-26 23:03:10|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.7|2236.4|7
1640559800000|2021-12-26 23:03:20|2237|2236.7|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|16
1640559810000|2021-12-26 23:03:30|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237|2236.7|11
1640559820000|2021-12-26 23:03:40|2237|2236.7|2237.3|2237|2237.3|2237|2236.9|2236.6|6
1640559830000|2021-12-26 23:03:50|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.3|2237|5
1640559840000|2021-12-26 23:04:00|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.4|2237.1|9
1640559850000|2021-12-26 23:04:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|7
1640559860000|2021-12-26 23:04:20|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.8|2237.5|7
1640559870000|2021-12-26 23:04:30|||||||||6
1640559880000|2021-12-26 23:04:40|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640559890000|2021-12-26 23:04:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640559900000|2021-12-26 23:05:00|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|7
1640559910000|2021-12-26 23:05:10|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|8
1640559920000|2021-12-26 23:05:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640559930000|2021-12-26 23:05:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|10
1640559940000|2021-12-26 23:05:40|2238.5|2238.2|2239|2238.7|2239|2238.7|2238.5|2238.2|16
1640559950000|2021-12-26 23:05:50|2239.1|2238.8|2239.2|2238.9|2239.8|2239.5|2239|2238.7|24
1640559960000|2021-12-26 23:06:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|7
1640559970000|2021-12-26 23:06:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|0
1640559980000|2021-12-26 23:06:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1640559990000|2021-12-26 23:06:30|2239|2238.7|2240|2239.7|2240|2239.7|2239|2238.7|8
1640560000000|2021-12-26 23:06:40|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|12
1640560010000|2021-12-26 23:06:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239|2238.7|11
1640560020000|2021-12-26 23:07:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1640560030000|2021-12-26 23:07:10|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|7
1640560040000|2021-12-26 23:07:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|11
1640560050000|2021-12-26 23:07:30|2239.5|2239.2|2240.1|2239.8|2240.2|2239.9|2239.5|2239.2|19
1640560060000|2021-12-26 23:07:40|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|6
1640560070000|2021-12-26 23:07:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|7
1640560080000|2021-12-26 23:08:00|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|8
1640560090000|2021-12-26 23:08:10|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|7
1640560100000|2021-12-26 23:08:20|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.6|2240.3|14
1640560110000|2021-12-26 23:08:30|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|13
1640560120000|2021-12-26 23:08:40|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|11
1640560130000|2021-12-26 23:08:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.3|2241|10
1640560140000|2021-12-26 23:09:00|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|20
1640560150000|2021-12-26 23:09:10|2241.1|2240.8|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|26
1640560160000|2021-12-26 23:09:20|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.4|2241.1|51
1640560170000|2021-12-26 23:09:30|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|23
1640560180000|2021-12-26 23:09:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|6
1640560190000|2021-12-26 23:09:50|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|15
1640560200000|2021-12-26 23:10:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|14
1640560210000|2021-12-26 23:10:10|2242.6|2242.3|2241.8|2241.5|2242.6|2242.3|2241.8|2241.5|12
1640560220000|2021-12-26 23:10:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1640560230000|2021-12-26 23:10:30|2241.7|2241.4|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|5
1640560240000|2021-12-26 23:10:40|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|3
1640560260000|2021-12-26 23:11:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640560290000|2021-12-26 23:11:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|22
1640560300000|2021-12-26 23:11:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640560310000|2021-12-26 23:11:50|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|2
1640560320000|2021-12-26 23:12:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1640560330000|2021-12-26 23:12:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1640560340000|2021-12-26 23:12:20|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|4
1640560350000|2021-12-26 23:12:30|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|12
1640560360000|2021-12-26 23:12:40|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.7|2241.4|11
1640560370000|2021-12-26 23:12:50|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|15
1640560380000|2021-12-26 23:13:00|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|2
1640560390000|2021-12-26 23:13:10|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1640560400000|2021-12-26 23:13:20|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640560410000|2021-12-26 23:13:30|2242.3|2242|2241.7|2241.4|2242.4|2242.1|2241.7|2241.4|17
1640560420000|2021-12-26 23:13:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|6
1640560430000|2021-12-26 23:13:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640560440000|2021-12-26 23:14:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1640560460000|2021-12-26 23:14:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|1
1640560470000|2021-12-26 23:14:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|6
1640560480000|2021-12-26 23:14:40|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1640560490000|2021-12-26 23:14:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|13
1640560500000|2021-12-26 23:15:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|4
1640560510000|2021-12-26 23:15:10|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|16
1640560520000|2021-12-26 23:15:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|5
1640560530000|2021-12-26 23:15:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|13
1640560540000|2021-12-26 23:15:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640560560000|2021-12-26 23:16:00|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|33
1640560570000|2021-12-26 23:16:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|12
1640560580000|2021-12-26 23:16:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|26
1640560590000|2021-12-26 23:16:30|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|12
1640560600000|2021-12-26 23:16:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|16
1640560610000|2021-12-26 23:16:50|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|25
1640560620000|2021-12-26 23:17:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|30
1640560630000|2021-12-26 23:17:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|8
1640560640000|2021-12-26 23:17:20|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|5
1640560650000|2021-12-26 23:17:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|9
1640560660000|2021-12-26 23:17:40|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|25
1640560670000|2021-12-26 23:17:50|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|2
1640560680000|2021-12-26 23:18:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|25
1640560690000|2021-12-26 23:18:10|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.7|2243.4|6
1640560700000|2021-12-26 23:18:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|1
1640560710000|2021-12-26 23:18:30|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|8
1640560720000|2021-12-26 23:18:40|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.8|2242.5|21
1640560730000|2021-12-26 23:18:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1640560740000|2021-12-26 23:19:00|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.1|2241.8|7
1640560750000|2021-12-26 23:19:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|7
1640560760000|2021-12-26 23:19:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1640560790000|2021-12-26 23:19:50|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|1
1640560800000|2021-12-26 23:20:00|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|3
1640560810000|2021-12-26 23:20:10|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.2|2241.9|7
1640560820000|2021-12-26 23:20:20|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.3|2242|5
1640560830000|2021-12-26 23:20:30|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|0
1640560840000|2021-12-26 23:20:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640560850000|2021-12-26 23:20:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640560860000|2021-12-26 23:21:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640560870000|2021-12-26 23:21:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640560880000|2021-12-26 23:21:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640560890000|2021-12-26 23:21:30|||||||||1
1640560900000|2021-12-26 23:21:40|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|1
1640560910000|2021-12-26 23:21:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640560920000|2021-12-26 23:22:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|4
1640560930000|2021-12-26 23:22:10|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|13
1640560940000|2021-12-26 23:22:20|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|0
1640560950000|2021-12-26 23:22:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640560960000|2021-12-26 23:22:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1640560970000|2021-12-26 23:22:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640560980000|2021-12-26 23:23:00|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|2
1640560990000|2021-12-26 23:23:10|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|3
1640561000000|2021-12-26 23:23:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|8
1640561010000|2021-12-26 23:23:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1640561020000|2021-12-26 23:23:40|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|3
1640561030000|2021-12-26 23:23:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.1|2240.8|3
1640561040000|2021-12-26 23:24:00|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|9
1640561060000|2021-12-26 23:24:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1640561070000|2021-12-26 23:24:30|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2241|2240.7|4
1640561080000|2021-12-26 23:24:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640561090000|2021-12-26 23:24:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640561100000|2021-12-26 23:25:00|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|2
1640561110000|2021-12-26 23:25:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|3
1640561130000|2021-12-26 23:25:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640561140000|2021-12-26 23:25:40|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|8
1640561150000|2021-12-26 23:25:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1640561160000|2021-12-26 23:26:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640561170000|2021-12-26 23:26:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640561180000|2021-12-26 23:26:20|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.3|2241|5
1640561190000|2021-12-26 23:26:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640561200000|2021-12-26 23:26:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|20
1640561210000|2021-12-26 23:26:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640561220000|2021-12-26 23:27:00|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1640561230000|2021-12-26 23:27:10|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640561240000|2021-12-26 23:27:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640561250000|2021-12-26 23:27:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640561260000|2021-12-26 23:27:40|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|5
1640561270000|2021-12-26 23:27:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640561280000|2021-12-26 23:28:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640561290000|2021-12-26 23:28:10|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|1
1640561300000|2021-12-26 23:28:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640561320000|2021-12-26 23:28:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1640561340000|2021-12-26 23:29:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640561370000|2021-12-26 23:29:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1640561380000|2021-12-26 23:29:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1640561390000|2021-12-26 23:29:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1640561400000|2021-12-26 23:30:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640561410000|2021-12-26 23:30:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640561440000|2021-12-26 23:30:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1640561450000|2021-12-26 23:30:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640561470000|2021-12-26 23:31:10|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|2
1640561480000|2021-12-26 23:31:20|||||||||1
1640561490000|2021-12-26 23:31:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1640561500000|2021-12-26 23:31:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640561510000|2021-12-26 23:31:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1640561530000|2021-12-26 23:32:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1640561540000|2021-12-26 23:32:20|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|0
1640561550000|2021-12-26 23:32:30|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|3
1640561560000|2021-12-26 23:32:40|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|3
1640561580000|2021-12-26 23:33:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1640561600000|2021-12-26 23:33:20|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|3
1640561610000|2021-12-26 23:33:30|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|1
1640561620000|2021-12-26 23:33:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1640561630000|2021-12-26 23:33:50|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|1
1640561640000|2021-12-26 23:34:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640561650000|2021-12-26 23:34:10|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|1
1640561670000|2021-12-26 23:34:30|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|6
1640561680000|2021-12-26 23:34:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1640561690000|2021-12-26 23:34:50|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|0
1640561700000|2021-12-26 23:35:00|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|10
1640561710000|2021-12-26 23:35:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1640561720000|2021-12-26 23:35:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1640561730000|2021-12-26 23:35:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|5
1640561760000|2021-12-26 23:36:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640561770000|2021-12-26 23:36:10|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|0
1640561780000|2021-12-26 23:36:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640561790000|2021-12-26 23:36:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640561800000|2021-12-26 23:36:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|6
1640561810000|2021-12-26 23:36:50|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|2
1640561820000|2021-12-26 23:37:00|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2243|2242.7|11
1640561830000|2021-12-26 23:37:10|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|2
1640561840000|2021-12-26 23:37:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640561850000|2021-12-26 23:37:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|3
1640561860000|2021-12-26 23:37:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1640561870000|2021-12-26 23:37:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1640561880000|2021-12-26 23:38:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640561890000|2021-12-26 23:38:10|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|2
1640561900000|2021-12-26 23:38:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640561910000|2021-12-26 23:38:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640561920000|2021-12-26 23:38:40|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|6
1640561930000|2021-12-26 23:38:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640561940000|2021-12-26 23:39:00|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242.2|2241.9|6
1640561950000|2021-12-26 23:39:10|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|3
1640561960000|2021-12-26 23:39:20|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|0
1640561970000|2021-12-26 23:39:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640561980000|2021-12-26 23:39:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1640562010000|2021-12-26 23:40:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1640562020000|2021-12-26 23:40:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1640562030000|2021-12-26 23:40:30|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640562040000|2021-12-26 23:40:40|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|1
1640562050000|2021-12-26 23:40:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|3
1640562060000|2021-12-26 23:41:00|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|4
1640562070000|2021-12-26 23:41:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1640562080000|2021-12-26 23:41:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1640562100000|2021-12-26 23:41:40|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|2
1640562120000|2021-12-26 23:42:00|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|5
1640562130000|2021-12-26 23:42:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640562140000|2021-12-26 23:42:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640562160000|2021-12-26 23:42:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640562170000|2021-12-26 23:42:50|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640562180000|2021-12-26 23:43:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640562190000|2021-12-26 23:43:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1640562200000|2021-12-26 23:43:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640562210000|2021-12-26 23:43:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1640562220000|2021-12-26 23:43:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640562230000|2021-12-26 23:43:50|2241.2|2240.9|2241|2240.7|2241.3|2241|2241|2240.7|0
1640562240000|2021-12-26 23:44:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|6
1640562250000|2021-12-26 23:44:10|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.5|2240.2|4
1640562260000|2021-12-26 23:44:20|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|7
1640562270000|2021-12-26 23:44:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|3
1640562280000|2021-12-26 23:44:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1640562290000|2021-12-26 23:44:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|0
1640562300000|2021-12-26 23:45:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|1
1640562310000|2021-12-26 23:45:10|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|1
1640562320000|2021-12-26 23:45:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|2
1640562330000|2021-12-26 23:45:30|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640562340000|2021-12-26 23:45:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.5|2240.2|5
1640562350000|2021-12-26 23:45:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|0
1640562360000|2021-12-26 23:46:00|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|0
1640562370000|2021-12-26 23:46:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640562380000|2021-12-26 23:46:20|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|1
1640562390000|2021-12-26 23:46:30|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|0
1640562400000|2021-12-26 23:46:40|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|0
1640562410000|2021-12-26 23:46:50|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1640562430000|2021-12-26 23:47:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640562440000|2021-12-26 23:47:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1640562450000|2021-12-26 23:47:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|2
1640562460000|2021-12-26 23:47:40|2240.8|2240.5|2241|2240.7|2241.2|2240.9|2240.8|2240.5|1
1640562480000|2021-12-26 23:48:00|||||||||1
1640562490000|2021-12-26 23:48:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1640562500000|2021-12-26 23:48:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1640562510000|2021-12-26 23:48:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640562520000|2021-12-26 23:48:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640562530000|2021-12-26 23:48:50|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|9
1640562540000|2021-12-26 23:49:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1640562550000|2021-12-26 23:49:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1640562560000|2021-12-26 23:49:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640562580000|2021-12-26 23:49:40|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|1
1640562590000|2021-12-26 23:49:50|||||||||1
1640562600000|2021-12-26 23:50:00|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|1
1640562610000|2021-12-26 23:50:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|1
1640562620000|2021-12-26 23:50:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|8
1640562630000|2021-12-26 23:50:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1640562640000|2021-12-26 23:50:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640562660000|2021-12-26 23:51:00|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|0
1640562670000|2021-12-26 23:51:10|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1640562680000|2021-12-26 23:51:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1640562690000|2021-12-26 23:51:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1640562700000|2021-12-26 23:51:40|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|8
1640562720000|2021-12-26 23:52:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640562740000|2021-12-26 23:52:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1640562770000|2021-12-26 23:52:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1640562780000|2021-12-26 23:53:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640562790000|2021-12-26 23:53:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|4
1640562800000|2021-12-26 23:53:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2241|2240.7|4
1640562810000|2021-12-26 23:53:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640562820000|2021-12-26 23:53:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640562830000|2021-12-26 23:53:50|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|2
1640562840000|2021-12-26 23:54:00|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|4
1640562850000|2021-12-26 23:54:10|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|8
1640562860000|2021-12-26 23:54:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|3
1640562870000|2021-12-26 23:54:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1640562880000|2021-12-26 23:54:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1640562890000|2021-12-26 23:54:50|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|5
1640562900000|2021-12-26 23:55:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1640562910000|2021-12-26 23:55:10|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640562920000|2021-12-26 23:55:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640562930000|2021-12-26 23:55:30|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|0
1640562940000|2021-12-26 23:55:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1640562950000|2021-12-26 23:55:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|2
1640562960000|2021-12-26 23:56:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1640562980000|2021-12-26 23:56:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640562990000|2021-12-26 23:56:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640563010000|2021-12-26 23:56:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1640563020000|2021-12-26 23:57:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|2
1640563030000|2021-12-26 23:57:10|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1640563050000|2021-12-26 23:57:30|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640563060000|2021-12-26 23:57:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640563070000|2021-12-26 23:57:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640563080000|2021-12-26 23:58:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640563090000|2021-12-26 23:58:10|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640563100000|2021-12-26 23:58:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640563110000|2021-12-26 23:58:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640563130000|2021-12-26 23:58:50|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|1
1640563140000|2021-12-26 23:59:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640563150000|2021-12-26 23:59:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640563160000|2021-12-26 23:59:20|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640563170000|2021-12-26 23:59:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640563190000|2021-12-26 23:59:50|||||||||1
1640563200000|2021-12-27 00:00:00|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.6|2241.3|0
1640563210000|2021-12-27 00:00:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1640563220000|2021-12-27 00:00:20|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.9|2241.6|1
1640563230000|2021-12-27 00:00:30|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.6|2241.3|2
1640563240000|2021-12-27 00:00:40|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1640563250000|2021-12-27 00:00:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1640563260000|2021-12-27 00:01:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|6
1640563270000|2021-12-27 00:01:10|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|6
1640563280000|2021-12-27 00:01:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1640563290000|2021-12-27 00:01:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640563300000|2021-12-27 00:01:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|0
1640563310000|2021-12-27 00:01:50|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|1
1640563320000|2021-12-27 00:02:00|2241|2240.7|2241.3|2241|2241.4|2241.1|2241|2240.7|3
1640563330000|2021-12-27 00:02:10|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|1
1640563340000|2021-12-27 00:02:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640563350000|2021-12-27 00:02:30|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640563360000|2021-12-27 00:02:40|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|1
1640563370000|2021-12-27 00:02:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640563380000|2021-12-27 00:03:00|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|10
1640563390000|2021-12-27 00:03:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640563430000|2021-12-27 00:03:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1640563440000|2021-12-27 00:04:00|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|3
1640563450000|2021-12-27 00:04:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|4
1640563460000|2021-12-27 00:04:20|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|2
1640563470000|2021-12-27 00:04:30|2242.7|2242.4|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|0
1640563480000|2021-12-27 00:04:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640563490000|2021-12-27 00:04:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|2
1640563500000|2021-12-27 00:05:00|2243.1|2242.8|2242.8|2242.5|2243.3|2243|2242.8|2242.5|1
1640563510000|2021-12-27 00:05:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640563520000|2021-12-27 00:05:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|0
1640563530000|2021-12-27 00:05:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640563540000|2021-12-27 00:05:40|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|2
1640563550000|2021-12-27 00:05:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|5
1640563560000|2021-12-27 00:06:00|2242.5|2242.2|2242.9|2242.6|2243|2242.7|2242.4|2242.1|0
1640563570000|2021-12-27 00:06:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640563580000|2021-12-27 00:06:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640563600000|2021-12-27 00:06:40|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|2
1640563610000|2021-12-27 00:06:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640563620000|2021-12-27 00:07:00|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.3|2242|4
1640563630000|2021-12-27 00:07:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640563640000|2021-12-27 00:07:20|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1640563650000|2021-12-27 00:07:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1640563660000|2021-12-27 00:07:40|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|5
1640563670000|2021-12-27 00:07:50|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|1
1640563680000|2021-12-27 00:08:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640563700000|2021-12-27 00:08:20|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|1
1640563710000|2021-12-27 00:08:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640563720000|2021-12-27 00:08:40|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|4
1640563730000|2021-12-27 00:08:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640563740000|2021-12-27 00:09:00|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1640563750000|2021-12-27 00:09:10|2242.8|2242.5|2243.3|2243|2243.6|2243.3|2242.8|2242.5|27
1640563760000|2021-12-27 00:09:20|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243|2242.7|5
1640563770000|2021-12-27 00:09:30|2243.2|2242.9|2243.5|2243.2|2243.7|2243.4|2243.2|2242.9|5
1640563780000|2021-12-27 00:09:40|||||||||2
1640563800000|2021-12-27 00:10:00|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|8
1640563810000|2021-12-27 00:10:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640563820000|2021-12-27 00:10:20|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|2
1640563830000|2021-12-27 00:10:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640563840000|2021-12-27 00:10:40|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|0
1640563860000|2021-12-27 00:11:00|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|3
1640563870000|2021-12-27 00:11:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|0
1640563880000|2021-12-27 00:11:20|2242.3|2242|2242|2241.7|2242.4|2242.1|2241.9|2241.6|4
1640563890000|2021-12-27 00:11:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|2
1640563900000|2021-12-27 00:11:40|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1640563910000|2021-12-27 00:11:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640563920000|2021-12-27 00:12:00|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|0
1640563930000|2021-12-27 00:12:10|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1640563940000|2021-12-27 00:12:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|8
1640563950000|2021-12-27 00:12:30|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|0
1640563960000|2021-12-27 00:12:40|2241|2240.7|2241|2240.7|2241|2240.7|2240.8|2240.5|5
1640563970000|2021-12-27 00:12:50|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|10
1640563980000|2021-12-27 00:13:00|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|4
1640563990000|2021-12-27 00:13:10|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|2
1640564000000|2021-12-27 00:13:20|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|1
1640564010000|2021-12-27 00:13:30|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|0
1640564020000|2021-12-27 00:13:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|1
1640564040000|2021-12-27 00:14:00|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1640564070000|2021-12-27 00:14:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1640564080000|2021-12-27 00:14:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640564090000|2021-12-27 00:14:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|0
1640564100000|2021-12-27 00:15:00|2241|2240.7|2240.4|2240.1|2241|2240.7|2240.3|2240|3
1640564110000|2021-12-27 00:15:10|2240.3|2240|2240.6|2240.3|2240.7|2240.4|2240.3|2240|3
1640564120000|2021-12-27 00:15:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|0
1640564130000|2021-12-27 00:15:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1640564140000|2021-12-27 00:15:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640564150000|2021-12-27 00:15:50|2240.6|2240.3|2241.2|2240.9|2241.2|2240.9|2240.6|2240.3|2
1640564160000|2021-12-27 00:16:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.3|2241|30
1640564170000|2021-12-27 00:16:10|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|2
1640564180000|2021-12-27 00:16:20|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|1
1640564190000|2021-12-27 00:16:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|3
1640564200000|2021-12-27 00:16:40|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|0
1640564210000|2021-12-27 00:16:50|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|0
1640564220000|2021-12-27 00:17:00|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|0
1640564230000|2021-12-27 00:17:10|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|0
1640564240000|2021-12-27 00:17:20|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|1
1640564250000|2021-12-27 00:17:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640564260000|2021-12-27 00:17:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640564270000|2021-12-27 00:17:50|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|0
1640564280000|2021-12-27 00:18:00|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|2
1640564290000|2021-12-27 00:18:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640564310000|2021-12-27 00:18:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640564320000|2021-12-27 00:18:40|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|6
1640564330000|2021-12-27 00:18:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640564340000|2021-12-27 00:19:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640564350000|2021-12-27 00:19:10|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|12
1640564360000|2021-12-27 00:19:20|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|1
1640564370000|2021-12-27 00:19:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640564380000|2021-12-27 00:19:40|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|1
1640564390000|2021-12-27 00:19:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640564400000|2021-12-27 00:20:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640564410000|2021-12-27 00:20:10|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|0
1640564420000|2021-12-27 00:20:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640564430000|2021-12-27 00:20:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1640564440000|2021-12-27 00:20:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|1
1640564460000|2021-12-27 00:21:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|0
1640564470000|2021-12-27 00:21:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640564480000|2021-12-27 00:21:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|4
1640564490000|2021-12-27 00:21:30|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|0
1640564500000|2021-12-27 00:21:40|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640564510000|2021-12-27 00:21:50|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|3
1640564520000|2021-12-27 00:22:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1640564530000|2021-12-27 00:22:10|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|4
1640564540000|2021-12-27 00:22:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|0
1640564550000|2021-12-27 00:22:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640564560000|2021-12-27 00:22:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|7
1640564570000|2021-12-27 00:22:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1640564580000|2021-12-27 00:23:00|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|1
1640564590000|2021-12-27 00:23:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1640564600000|2021-12-27 00:23:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640564610000|2021-12-27 00:23:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1640564620000|2021-12-27 00:23:40|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|5
1640564630000|2021-12-27 00:23:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|1
1640564640000|2021-12-27 00:24:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|2
1640564650000|2021-12-27 00:24:10|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|3
1640564660000|2021-12-27 00:24:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1640564670000|2021-12-27 00:24:30|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|4
1640564680000|2021-12-27 00:24:40|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1640564690000|2021-12-27 00:24:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|0
1640564700000|2021-12-27 00:25:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1640564710000|2021-12-27 00:25:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|0
1640564720000|2021-12-27 00:25:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640564730000|2021-12-27 00:25:30|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|6
1640564740000|2021-12-27 00:25:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|2
1640564750000|2021-12-27 00:25:50|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|1
1640564760000|2021-12-27 00:26:00|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640564770000|2021-12-27 00:26:10|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640564780000|2021-12-27 00:26:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|0
1640564790000|2021-12-27 00:26:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640564800000|2021-12-27 00:26:40|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640564810000|2021-12-27 00:26:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1640564830000|2021-12-27 00:27:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640564840000|2021-12-27 00:27:20|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|2
1640564850000|2021-12-27 00:27:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|20
1640564860000|2021-12-27 00:27:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640564880000|2021-12-27 00:28:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1640564890000|2021-12-27 00:28:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640564900000|2021-12-27 00:28:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1640564910000|2021-12-27 00:28:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|4
1640564920000|2021-12-27 00:28:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|1
1640564930000|2021-12-27 00:28:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|2
1640564940000|2021-12-27 00:29:00|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|6
1640564950000|2021-12-27 00:29:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1640564960000|2021-12-27 00:29:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1640564980000|2021-12-27 00:29:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640564990000|2021-12-27 00:29:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640565000000|2021-12-27 00:30:00|||||||||1
1640565010000|2021-12-27 00:30:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.3|2243|13
1640565030000|2021-12-27 00:30:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1640565050000|2021-12-27 00:30:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|1
1640565060000|2021-12-27 00:31:00|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.7|2243.4|3
1640565070000|2021-12-27 00:31:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1640565080000|2021-12-27 00:31:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640565090000|2021-12-27 00:31:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1640565100000|2021-12-27 00:31:40|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1640565110000|2021-12-27 00:31:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640565120000|2021-12-27 00:32:00|2243.6|2243.3|2244.1|2243.8|2244.2|2243.9|2243.5|2243.2|8
1640565130000|2021-12-27 00:32:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|0
1640565140000|2021-12-27 00:32:20|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|5
1640565150000|2021-12-27 00:32:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1640565170000|2021-12-27 00:32:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1640565180000|2021-12-27 00:33:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|7
1640565190000|2021-12-27 00:33:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640565200000|2021-12-27 00:33:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640565210000|2021-12-27 00:33:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|0
1640565220000|2021-12-27 00:33:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|0
1640565230000|2021-12-27 00:33:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640565240000|2021-12-27 00:34:00|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.8|2243.5|1
1640565250000|2021-12-27 00:34:10|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|1
1640565260000|2021-12-27 00:34:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|0
1640565270000|2021-12-27 00:34:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1640565280000|2021-12-27 00:34:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1640565290000|2021-12-27 00:34:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|2
1640565300000|2021-12-27 00:35:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|3
1640565310000|2021-12-27 00:35:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|2
1640565320000|2021-12-27 00:35:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1640565340000|2021-12-27 00:35:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640565350000|2021-12-27 00:35:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640565360000|2021-12-27 00:36:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1640565370000|2021-12-27 00:36:10|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1640565390000|2021-12-27 00:36:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640565400000|2021-12-27 00:36:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|1
1640565410000|2021-12-27 00:36:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640565420000|2021-12-27 00:37:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640565440000|2021-12-27 00:37:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|3
1640565460000|2021-12-27 00:37:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640565470000|2021-12-27 00:37:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640565480000|2021-12-27 00:38:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1640565490000|2021-12-27 00:38:10|||||||||2
1640565500000|2021-12-27 00:38:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1640565510000|2021-12-27 00:38:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640565520000|2021-12-27 00:38:40|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640565530000|2021-12-27 00:38:50|||||||||3
1640565540000|2021-12-27 00:39:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|0
1640565550000|2021-12-27 00:39:10|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|0
1640565560000|2021-12-27 00:39:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1640565570000|2021-12-27 00:39:30|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|1
1640565580000|2021-12-27 00:39:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640565590000|2021-12-27 00:39:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640565600000|2021-12-27 00:40:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.3|2242|1
1640565610000|2021-12-27 00:40:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640565620000|2021-12-27 00:40:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640565630000|2021-12-27 00:40:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|3
1640565640000|2021-12-27 00:40:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640565650000|2021-12-27 00:40:50|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|6
1640565670000|2021-12-27 00:41:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640565680000|2021-12-27 00:41:20|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|2
1640565690000|2021-12-27 00:41:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640565700000|2021-12-27 00:41:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640565710000|2021-12-27 00:41:50|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640565720000|2021-12-27 00:42:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|1
1640565740000|2021-12-27 00:42:20|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|1
1640565750000|2021-12-27 00:42:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640565760000|2021-12-27 00:42:40|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1640565770000|2021-12-27 00:42:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640565800000|2021-12-27 00:43:20|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640565810000|2021-12-27 00:43:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640565820000|2021-12-27 00:43:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1640565830000|2021-12-27 00:43:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640565850000|2021-12-27 00:44:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640565860000|2021-12-27 00:44:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640565870000|2021-12-27 00:44:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640565880000|2021-12-27 00:44:40|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|4
1640565890000|2021-12-27 00:44:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640565900000|2021-12-27 00:45:00|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|1
1640565910000|2021-12-27 00:45:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|8
1640565920000|2021-12-27 00:45:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640565930000|2021-12-27 00:45:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640565950000|2021-12-27 00:45:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640565960000|2021-12-27 00:46:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640566020000|2021-12-27 00:47:00|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|3
1640566030000|2021-12-27 00:47:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640566050000|2021-12-27 00:47:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1640566060000|2021-12-27 00:47:40|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|0
1640566070000|2021-12-27 00:47:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640566080000|2021-12-27 00:48:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640566100000|2021-12-27 00:48:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1640566120000|2021-12-27 00:48:40|||||||||1
1640566130000|2021-12-27 00:48:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640566140000|2021-12-27 00:49:00|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|1
1640566170000|2021-12-27 00:49:30|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|2
1640566180000|2021-12-27 00:49:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640566200000|2021-12-27 00:50:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|0
1640566210000|2021-12-27 00:50:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640566220000|2021-12-27 00:50:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1640566250000|2021-12-27 00:50:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|1
1640566260000|2021-12-27 00:51:00|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|1
1640566270000|2021-12-27 00:51:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|5
1640566280000|2021-12-27 00:51:20|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|5
1640566290000|2021-12-27 00:51:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1640566300000|2021-12-27 00:51:40|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|4
1640566320000|2021-12-27 00:52:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640566330000|2021-12-27 00:52:10|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|4
1640566340000|2021-12-27 00:52:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|0
1640566350000|2021-12-27 00:52:30|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|1
1640566360000|2021-12-27 00:52:40|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|6
1640566370000|2021-12-27 00:52:50|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1640566390000|2021-12-27 00:53:10|||||||||2
1640566400000|2021-12-27 00:53:20|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1640566410000|2021-12-27 00:53:30|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2239.5|2239.2|10
1640566420000|2021-12-27 00:53:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|1
1640566430000|2021-12-27 00:53:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|4
1640566440000|2021-12-27 00:54:00|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|4
1640566450000|2021-12-27 00:54:10|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|10
1640566460000|2021-12-27 00:54:20|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|1
1640566470000|2021-12-27 00:54:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|2
1640566480000|2021-12-27 00:54:40|2239.5|2239.2|2239.2|2238.9|2239.6|2239.3|2239.1|2238.8|0
1640566500000|2021-12-27 00:55:00|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1640566510000|2021-12-27 00:55:10|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|1
1640566520000|2021-12-27 00:55:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1640566530000|2021-12-27 00:55:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|0
1640566540000|2021-12-27 00:55:40|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|0
1640566550000|2021-12-27 00:55:50|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|0
1640566560000|2021-12-27 00:56:00|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|0
1640566570000|2021-12-27 00:56:10|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|1
1640566580000|2021-12-27 00:56:20|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|3
1640566590000|2021-12-27 00:56:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1640566600000|2021-12-27 00:56:40|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|0
1640566610000|2021-12-27 00:56:50|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|3
1640566620000|2021-12-27 00:57:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1640566630000|2021-12-27 00:57:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1640566640000|2021-12-27 00:57:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|0
1640566650000|2021-12-27 00:57:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|1
1640566660000|2021-12-27 00:57:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|1
1640566670000|2021-12-27 00:57:50|2239.5|2239.2|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|1
1640566680000|2021-12-27 00:58:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|0
1640566690000|2021-12-27 00:58:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640566700000|2021-12-27 00:58:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640566710000|2021-12-27 00:58:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640566720000|2021-12-27 00:58:40|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640566730000|2021-12-27 00:58:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1640566740000|2021-12-27 00:59:00|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|0
1640566760000|2021-12-27 00:59:20|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1640566770000|2021-12-27 00:59:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|2
1640566780000|2021-12-27 00:59:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|0
1640566790000|2021-12-27 00:59:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640566800000|2021-12-27 01:00:00|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|1
1640566810000|2021-12-27 01:00:10|2240.2|2239.9|2240|2239.7|2240.6|2240.3|2239.9|2239.6|8
1640566820000|2021-12-27 01:00:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|7
1640566830000|2021-12-27 01:00:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|0
1640566840000|2021-12-27 01:00:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640566850000|2021-12-27 01:00:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|7
1640566860000|2021-12-27 01:01:00|2240|2239.7|2239.4|2239.1|2240|2239.7|2239.4|2239.1|3
1640566870000|2021-12-27 01:01:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1640566890000|2021-12-27 01:01:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.1|2238.8|0
1640566900000|2021-12-27 01:01:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1640566910000|2021-12-27 01:01:50|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|4
1640566920000|2021-12-27 01:02:00|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1640566930000|2021-12-27 01:02:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|6
1640566940000|2021-12-27 01:02:20|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|4
1640566950000|2021-12-27 01:02:30|||||||||1
1640566960000|2021-12-27 01:02:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1640566970000|2021-12-27 01:02:50|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|4
1640566980000|2021-12-27 01:03:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1640566990000|2021-12-27 01:03:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1640567000000|2021-12-27 01:03:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1640567010000|2021-12-27 01:03:30|2238.9|2238.6|2238.5|2238.2|2239|2238.7|2238.5|2238.2|19
1640567020000|2021-12-27 01:03:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|3
1640567030000|2021-12-27 01:03:50|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.8|2237.5|17
1640567040000|2021-12-27 01:04:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|9
1640567050000|2021-12-27 01:04:10|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|9
1640567060000|2021-12-27 01:04:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|4
1640567070000|2021-12-27 01:04:30|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1640567080000|2021-12-27 01:04:40|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|4
1640567090000|2021-12-27 01:04:50|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|1
1640567100000|2021-12-27 01:05:00|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.3|2237|12
1640567110000|2021-12-27 01:05:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.1|2236.8|26
1640567120000|2021-12-27 01:05:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1640567130000|2021-12-27 01:05:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|8
1640567140000|2021-12-27 01:05:40|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|8
1640567150000|2021-12-27 01:05:50|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|4
1640567160000|2021-12-27 01:06:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640567170000|2021-12-27 01:06:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640567180000|2021-12-27 01:06:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640567190000|2021-12-27 01:06:30|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|2
1640567200000|2021-12-27 01:06:40|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|3
1640567210000|2021-12-27 01:06:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1640567220000|2021-12-27 01:07:00|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|13
1640567230000|2021-12-27 01:07:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|1
1640567240000|2021-12-27 01:07:20|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1640567250000|2021-12-27 01:07:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640567260000|2021-12-27 01:07:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1640567270000|2021-12-27 01:07:50|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640567280000|2021-12-27 01:08:00|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|0
1640567290000|2021-12-27 01:08:10|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|8
1640567300000|2021-12-27 01:08:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1640567310000|2021-12-27 01:08:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1640567320000|2021-12-27 01:08:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640567330000|2021-12-27 01:08:50|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|1
1640567340000|2021-12-27 01:09:00|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|1
1640567350000|2021-12-27 01:09:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640567360000|2021-12-27 01:09:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640567370000|2021-12-27 01:09:30|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|1
1640567380000|2021-12-27 01:09:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640567390000|2021-12-27 01:09:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1640567400000|2021-12-27 01:10:00|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2238.6|2238.3|8
1640567420000|2021-12-27 01:10:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1640567430000|2021-12-27 01:10:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1640567440000|2021-12-27 01:10:40|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|0
1640567450000|2021-12-27 01:10:50|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640567460000|2021-12-27 01:11:00|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|6
1640567470000|2021-12-27 01:11:10|2239.1|2238.8|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|0
1640567480000|2021-12-27 01:11:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1640567500000|2021-12-27 01:11:40|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|0
1640567520000|2021-12-27 01:12:00|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|5
1640567530000|2021-12-27 01:12:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640567540000|2021-12-27 01:12:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640567550000|2021-12-27 01:12:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1640567560000|2021-12-27 01:12:40|2238.9|2238.6|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|1
1640567570000|2021-12-27 01:12:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|1
1640567580000|2021-12-27 01:13:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640567590000|2021-12-27 01:13:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640567600000|2021-12-27 01:13:20|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|3
1640567610000|2021-12-27 01:13:30|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|4
1640567620000|2021-12-27 01:13:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640567630000|2021-12-27 01:13:50|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|1
1640567640000|2021-12-27 01:14:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640567650000|2021-12-27 01:14:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640567660000|2021-12-27 01:14:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640567670000|2021-12-27 01:14:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1640567680000|2021-12-27 01:14:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640567690000|2021-12-27 01:14:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640567700000|2021-12-27 01:15:00|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|10
1640567710000|2021-12-27 01:15:10|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|0
1640567720000|2021-12-27 01:15:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1640567730000|2021-12-27 01:15:30|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|6
1640567740000|2021-12-27 01:15:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|15
1640567750000|2021-12-27 01:15:50|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|4
1640567760000|2021-12-27 01:16:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|25
1640567770000|2021-12-27 01:16:10|2237.4|2237.1|2237.3|2237|2237.7|2237.4|2237.3|2237|7
1640567780000|2021-12-27 01:16:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|1
1640567790000|2021-12-27 01:16:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640567800000|2021-12-27 01:16:40|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|30
1640567810000|2021-12-27 01:16:50|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|6
1640567820000|2021-12-27 01:17:00|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|3
1640567830000|2021-12-27 01:17:10|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.3|2237|8
1640567840000|2021-12-27 01:17:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|4
1640567850000|2021-12-27 01:17:30|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|7
1640567860000|2021-12-27 01:17:40|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2237|2236.7|3
1640567870000|2021-12-27 01:17:50|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|5
1640567880000|2021-12-27 01:18:00|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|6
1640567890000|2021-12-27 01:18:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640567900000|2021-12-27 01:18:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237|2236.7|9
1640567910000|2021-12-27 01:18:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|6
1640567920000|2021-12-27 01:18:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1640567930000|2021-12-27 01:18:50|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|1
1640567940000|2021-12-27 01:19:00|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|7
1640567970000|2021-12-27 01:19:30|||||||||1
1640567990000|2021-12-27 01:19:50|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|2
1640568000000|2021-12-27 01:20:00|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1640568010000|2021-12-27 01:20:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640568030000|2021-12-27 01:20:30|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|4
1640568040000|2021-12-27 01:20:40|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|2
1640568050000|2021-12-27 01:20:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|1
1640568060000|2021-12-27 01:21:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640568070000|2021-12-27 01:21:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640568080000|2021-12-27 01:21:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1640568090000|2021-12-27 01:21:30|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|22
1640568100000|2021-12-27 01:21:40|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|1
1640568110000|2021-12-27 01:21:50|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2237.1|2236.8|0
1640568120000|2021-12-27 01:22:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1640568140000|2021-12-27 01:22:20|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1640568150000|2021-12-27 01:22:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1640568160000|2021-12-27 01:22:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1640568170000|2021-12-27 01:22:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640568180000|2021-12-27 01:23:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1640568190000|2021-12-27 01:23:10|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640568200000|2021-12-27 01:23:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640568210000|2021-12-27 01:23:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640568220000|2021-12-27 01:23:40|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|9
1640568230000|2021-12-27 01:23:50|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1640568240000|2021-12-27 01:24:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|0
1640568250000|2021-12-27 01:24:10|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|1
1640568260000|2021-12-27 01:24:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640568270000|2021-12-27 01:24:30|||||||||1
1640568280000|2021-12-27 01:24:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1640568290000|2021-12-27 01:24:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640568300000|2021-12-27 01:25:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|6
1640568310000|2021-12-27 01:25:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|0
1640568320000|2021-12-27 01:25:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1640568330000|2021-12-27 01:25:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1640568340000|2021-12-27 01:25:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1640568350000|2021-12-27 01:25:50|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1640568360000|2021-12-27 01:26:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1640568370000|2021-12-27 01:26:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1640568380000|2021-12-27 01:26:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1640568400000|2021-12-27 01:26:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640568410000|2021-12-27 01:26:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640568420000|2021-12-27 01:27:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640568440000|2021-12-27 01:27:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640568460000|2021-12-27 01:27:40|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|1
1640568470000|2021-12-27 01:27:50|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2239|2238.7|2
1640568480000|2021-12-27 01:28:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640568490000|2021-12-27 01:28:10|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|1
1640568500000|2021-12-27 01:28:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|1
1640568510000|2021-12-27 01:28:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1640568520000|2021-12-27 01:28:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1640568540000|2021-12-27 01:29:00|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|7
1640568550000|2021-12-27 01:29:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|1
1640568560000|2021-12-27 01:29:20|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640568570000|2021-12-27 01:29:30|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|7
1640568590000|2021-12-27 01:29:50|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|0
1640568600000|2021-12-27 01:30:00|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|1
1640568620000|2021-12-27 01:30:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640568630000|2021-12-27 01:30:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640568640000|2021-12-27 01:30:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|4
1640568650000|2021-12-27 01:30:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640568660000|2021-12-27 01:31:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|5
1640568670000|2021-12-27 01:31:10|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|0
1640568700000|2021-12-27 01:31:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640568710000|2021-12-27 01:31:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1640568720000|2021-12-27 01:32:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1640568740000|2021-12-27 01:32:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1640568750000|2021-12-27 01:32:30|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|0
1640568760000|2021-12-27 01:32:40|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|8
1640568770000|2021-12-27 01:32:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1640568780000|2021-12-27 01:33:00|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|9
1640568790000|2021-12-27 01:33:10|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|0
1640568800000|2021-12-27 01:33:20|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|2
1640568810000|2021-12-27 01:33:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640568820000|2021-12-27 01:33:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|2
1640568830000|2021-12-27 01:33:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1640568840000|2021-12-27 01:34:00|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2240|2239.7|1
1640568850000|2021-12-27 01:34:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|6
1640568860000|2021-12-27 01:34:20|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.3|2239|8
1640568870000|2021-12-27 01:34:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1640568880000|2021-12-27 01:34:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640568890000|2021-12-27 01:34:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640568900000|2021-12-27 01:35:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|0
1640568910000|2021-12-27 01:35:10|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640568920000|2021-12-27 01:35:20|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1640568930000|2021-12-27 01:35:30|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|1
1640568940000|2021-12-27 01:35:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1640568960000|2021-12-27 01:36:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1640568970000|2021-12-27 01:36:10|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640568990000|2021-12-27 01:36:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640569000000|2021-12-27 01:36:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640569010000|2021-12-27 01:36:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1640569020000|2021-12-27 01:37:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|6
1640569030000|2021-12-27 01:37:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|2
1640569040000|2021-12-27 01:37:20|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|6
1640569050000|2021-12-27 01:37:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640569070000|2021-12-27 01:37:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|5
1640569080000|2021-12-27 01:38:00|2238.1|2237.8|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|3
1640569110000|2021-12-27 01:38:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640569120000|2021-12-27 01:38:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640569130000|2021-12-27 01:38:50|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640569140000|2021-12-27 01:39:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640569150000|2021-12-27 01:39:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640569160000|2021-12-27 01:39:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640569170000|2021-12-27 01:39:30|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|2
1640569200000|2021-12-27 01:40:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|3
1640569220000|2021-12-27 01:40:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640569230000|2021-12-27 01:40:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640569250000|2021-12-27 01:40:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1640569260000|2021-12-27 01:41:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640569270000|2021-12-27 01:41:10|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|4
1640569280000|2021-12-27 01:41:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640569290000|2021-12-27 01:41:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1640569300000|2021-12-27 01:41:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640569310000|2021-12-27 01:41:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640569320000|2021-12-27 01:42:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640569350000|2021-12-27 01:42:30|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640569360000|2021-12-27 01:42:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1640569370000|2021-12-27 01:42:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640569390000|2021-12-27 01:43:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1640569410000|2021-12-27 01:43:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1640569420000|2021-12-27 01:43:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1640569430000|2021-12-27 01:43:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640569450000|2021-12-27 01:44:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|1
1640569470000|2021-12-27 01:44:30|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|4
1640569480000|2021-12-27 01:44:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1640569490000|2021-12-27 01:44:50|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|4
1640569500000|2021-12-27 01:45:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|4
1640569510000|2021-12-27 01:45:10|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1640569520000|2021-12-27 01:45:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|2
1640569530000|2021-12-27 01:45:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|1
1640569540000|2021-12-27 01:45:40|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|12
1640569550000|2021-12-27 01:45:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640569560000|2021-12-27 01:46:00|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|2
1640569570000|2021-12-27 01:46:10|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|9
1640569580000|2021-12-27 01:46:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640569590000|2021-12-27 01:46:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1640569600000|2021-12-27 01:46:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640569610000|2021-12-27 01:46:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|3
1640569620000|2021-12-27 01:47:00|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|1
1640569630000|2021-12-27 01:47:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1640569660000|2021-12-27 01:47:40|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|1
1640569670000|2021-12-27 01:47:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1640569680000|2021-12-27 01:48:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1640569700000|2021-12-27 01:48:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640569730000|2021-12-27 01:48:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1640569750000|2021-12-27 01:49:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1640569760000|2021-12-27 01:49:20|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|6
1640569770000|2021-12-27 01:49:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1640569780000|2021-12-27 01:49:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1640569790000|2021-12-27 01:49:50|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1640569800000|2021-12-27 01:50:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|0
1640569810000|2021-12-27 01:50:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1640569820000|2021-12-27 01:50:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1640569840000|2021-12-27 01:50:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1640569850000|2021-12-27 01:50:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1640569860000|2021-12-27 01:51:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|6
1640569870000|2021-12-27 01:51:10|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1640569890000|2021-12-27 01:51:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|0
1640569900000|2021-12-27 01:51:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640569910000|2021-12-27 01:51:50|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640569920000|2021-12-27 01:52:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1640569930000|2021-12-27 01:52:10|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|0
1640569940000|2021-12-27 01:52:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1640569960000|2021-12-27 01:52:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640569970000|2021-12-27 01:52:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640569980000|2021-12-27 01:53:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|0
1640570000000|2021-12-27 01:53:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640570010000|2021-12-27 01:53:30|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640570020000|2021-12-27 01:53:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1640570030000|2021-12-27 01:53:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640570040000|2021-12-27 01:54:00|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|1
1640570050000|2021-12-27 01:54:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640570070000|2021-12-27 01:54:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1640570080000|2021-12-27 01:54:40|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|0
1640570090000|2021-12-27 01:54:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640570100000|2021-12-27 01:55:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640570110000|2021-12-27 01:55:10|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|1
1640570120000|2021-12-27 01:55:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640570150000|2021-12-27 01:55:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640570170000|2021-12-27 01:56:10|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|1
1640570190000|2021-12-27 01:56:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640570200000|2021-12-27 01:56:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|2
1640570220000|2021-12-27 01:57:00|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|1
1640570230000|2021-12-27 01:57:10|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640570240000|2021-12-27 01:57:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|4
1640570250000|2021-12-27 01:57:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640570260000|2021-12-27 01:57:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1640570270000|2021-12-27 01:57:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|11
1640570280000|2021-12-27 01:58:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1640570290000|2021-12-27 01:58:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1640570300000|2021-12-27 01:58:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|1
1640570340000|2021-12-27 01:59:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|3
1640570350000|2021-12-27 01:59:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640570360000|2021-12-27 01:59:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640570370000|2021-12-27 01:59:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640570380000|2021-12-27 01:59:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|4
1640570390000|2021-12-27 01:59:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|7
1640570400000|2021-12-27 02:00:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.8|2237.5|12
1640570410000|2021-12-27 02:00:10|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|0
1640570420000|2021-12-27 02:00:20|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|1
1640570430000|2021-12-27 02:00:30|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640570440000|2021-12-27 02:00:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|0
1640570450000|2021-12-27 02:00:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|4
1640570460000|2021-12-27 02:01:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1640570470000|2021-12-27 02:01:10|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|3
1640570480000|2021-12-27 02:01:20|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1640570490000|2021-12-27 02:01:30|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|8
1640570510000|2021-12-27 02:01:50|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|0
1640570520000|2021-12-27 02:02:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640570540000|2021-12-27 02:02:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640570550000|2021-12-27 02:02:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640570560000|2021-12-27 02:02:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1640570580000|2021-12-27 02:03:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640570590000|2021-12-27 02:03:10|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|4
1640570600000|2021-12-27 02:03:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640570610000|2021-12-27 02:03:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640570620000|2021-12-27 02:03:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1640570630000|2021-12-27 02:03:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640570640000|2021-12-27 02:04:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1640570650000|2021-12-27 02:04:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640570660000|2021-12-27 02:04:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640570670000|2021-12-27 02:04:30|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|2
1640570680000|2021-12-27 02:04:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1640570690000|2021-12-27 02:04:50|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|1
1640570700000|2021-12-27 02:05:00|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1640570710000|2021-12-27 02:05:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|7
1640570720000|2021-12-27 02:05:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640570730000|2021-12-27 02:05:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640570740000|2021-12-27 02:05:40|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|2
1640570750000|2021-12-27 02:05:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640570760000|2021-12-27 02:06:00|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|1
1640570770000|2021-12-27 02:06:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640570780000|2021-12-27 02:06:20|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|0
1640570800000|2021-12-27 02:06:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1640570810000|2021-12-27 02:06:50|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640570820000|2021-12-27 02:07:00|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640570830000|2021-12-27 02:07:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|4
1640570840000|2021-12-27 02:07:20|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|7
1640570850000|2021-12-27 02:07:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640570900000|2021-12-27 02:08:20|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.3|2238|1
1640570910000|2021-12-27 02:08:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|4
1640570930000|2021-12-27 02:08:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640570940000|2021-12-27 02:09:00|2238.2|2237.9|2238|2237.7|2238.3|2238|2238|2237.7|3
1640570950000|2021-12-27 02:09:10|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1640570960000|2021-12-27 02:09:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640570980000|2021-12-27 02:09:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640570990000|2021-12-27 02:09:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1640571000000|2021-12-27 02:10:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640571010000|2021-12-27 02:10:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640571030000|2021-12-27 02:10:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1640571040000|2021-12-27 02:10:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640571050000|2021-12-27 02:10:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640571080000|2021-12-27 02:11:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1640571090000|2021-12-27 02:11:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640571110000|2021-12-27 02:11:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640571120000|2021-12-27 02:12:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640571140000|2021-12-27 02:12:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640571150000|2021-12-27 02:12:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640571160000|2021-12-27 02:12:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640571170000|2021-12-27 02:12:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640571180000|2021-12-27 02:13:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1640571190000|2021-12-27 02:13:10|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1640571200000|2021-12-27 02:13:20|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1640571210000|2021-12-27 02:13:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1640571220000|2021-12-27 02:13:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640571240000|2021-12-27 02:14:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1640571260000|2021-12-27 02:14:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640571280000|2021-12-27 02:14:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640571290000|2021-12-27 02:14:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1640571300000|2021-12-27 02:15:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1640571310000|2021-12-27 02:15:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|4
1640571340000|2021-12-27 02:15:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1640571350000|2021-12-27 02:15:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1640571360000|2021-12-27 02:16:00|2239|2238.7|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|2
1640571370000|2021-12-27 02:16:10|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|4
1640571380000|2021-12-27 02:16:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640571390000|2021-12-27 02:16:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640571400000|2021-12-27 02:16:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1640571420000|2021-12-27 02:17:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|3
1640571430000|2021-12-27 02:17:10|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|1
1640571460000|2021-12-27 02:17:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.1|2238.8|4
1640571470000|2021-12-27 02:17:50|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|3
1640571480000|2021-12-27 02:18:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1640571500000|2021-12-27 02:18:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1640571510000|2021-12-27 02:18:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640571520000|2021-12-27 02:18:40|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1640571530000|2021-12-27 02:18:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640571540000|2021-12-27 02:19:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640571550000|2021-12-27 02:19:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1640571560000|2021-12-27 02:19:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640571580000|2021-12-27 02:19:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640571590000|2021-12-27 02:19:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640571600000|2021-12-27 02:20:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640571610000|2021-12-27 02:20:10|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640571640000|2021-12-27 02:20:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640571650000|2021-12-27 02:20:50|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1640571660000|2021-12-27 02:21:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640571680000|2021-12-27 02:21:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640571690000|2021-12-27 02:21:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1640571700000|2021-12-27 02:21:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640571710000|2021-12-27 02:21:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1640571720000|2021-12-27 02:22:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640571750000|2021-12-27 02:22:30|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2239.3|2239|5
1640571760000|2021-12-27 02:22:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640571790000|2021-12-27 02:23:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640571830000|2021-12-27 02:23:50|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1640571840000|2021-12-27 02:24:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|3
1640571850000|2021-12-27 02:24:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1640571870000|2021-12-27 02:24:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1640571890000|2021-12-27 02:24:50|||||||||1
1640571910000|2021-12-27 02:25:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|6
1640571920000|2021-12-27 02:25:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|1
1640571930000|2021-12-27 02:25:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1640571940000|2021-12-27 02:25:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|13
1640571950000|2021-12-27 02:25:50|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|4
1640571960000|2021-12-27 02:26:00|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1640571970000|2021-12-27 02:26:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640572000000|2021-12-27 02:26:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1640572010000|2021-12-27 02:26:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1640572030000|2021-12-27 02:27:10|||||||||1
1640572040000|2021-12-27 02:27:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640572050000|2021-12-27 02:27:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640572100000|2021-12-27 02:28:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640572140000|2021-12-27 02:29:00|||||||||4
1640572150000|2021-12-27 02:29:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|3
1640572160000|2021-12-27 02:29:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|3
1640572170000|2021-12-27 02:29:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1640572180000|2021-12-27 02:29:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|3
1640572190000|2021-12-27 02:29:50|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1640572200000|2021-12-27 02:30:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|0
1640572210000|2021-12-27 02:30:10|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|4
1640572220000|2021-12-27 02:30:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640572230000|2021-12-27 02:30:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640572240000|2021-12-27 02:30:40|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|0
1640572250000|2021-12-27 02:30:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640572260000|2021-12-27 02:31:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1640572270000|2021-12-27 02:31:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1640572310000|2021-12-27 02:31:50|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|1
1640572320000|2021-12-27 02:32:00|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|8
1640572330000|2021-12-27 02:32:10|2240.5|2240.2|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|16
1640572340000|2021-12-27 02:32:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1640572350000|2021-12-27 02:32:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|1
1640572360000|2021-12-27 02:32:40|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|1
1640572370000|2021-12-27 02:32:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640572390000|2021-12-27 02:33:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640572400000|2021-12-27 02:33:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1640572410000|2021-12-27 02:33:30|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|2
1640572420000|2021-12-27 02:33:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1640572430000|2021-12-27 02:33:50|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|0
1640572440000|2021-12-27 02:34:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|0
1640572450000|2021-12-27 02:34:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640572460000|2021-12-27 02:34:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1640572470000|2021-12-27 02:34:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640572480000|2021-12-27 02:34:40|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|3
1640572490000|2021-12-27 02:34:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640572500000|2021-12-27 02:35:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|0
1640572510000|2021-12-27 02:35:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640572520000|2021-12-27 02:35:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640572540000|2021-12-27 02:35:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640572550000|2021-12-27 02:35:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|8
1640572560000|2021-12-27 02:36:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1640572570000|2021-12-27 02:36:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1640572580000|2021-12-27 02:36:20|||||||||2
1640572590000|2021-12-27 02:36:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|5
1640572600000|2021-12-27 02:36:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640572610000|2021-12-27 02:36:50|||||||||1
1640572630000|2021-12-27 02:37:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|2
1640572640000|2021-12-27 02:37:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640572670000|2021-12-27 02:37:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640572690000|2021-12-27 02:38:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640572700000|2021-12-27 02:38:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640572740000|2021-12-27 02:39:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1640572770000|2021-12-27 02:39:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|7
1640572790000|2021-12-27 02:39:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1640572820000|2021-12-27 02:40:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640572830000|2021-12-27 02:40:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640572840000|2021-12-27 02:40:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640572880000|2021-12-27 02:41:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640572890000|2021-12-27 02:41:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640572900000|2021-12-27 02:41:40|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640572920000|2021-12-27 02:42:00|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|4
1640572940000|2021-12-27 02:42:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|2
1640572950000|2021-12-27 02:42:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1640572960000|2021-12-27 02:42:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640572970000|2021-12-27 02:42:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|1
1640572990000|2021-12-27 02:43:10|||||||||6
1640573030000|2021-12-27 02:43:50|||||||||1
1640573040000|2021-12-27 02:44:00|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|8
1640573060000|2021-12-27 02:44:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|1
1640573120000|2021-12-27 02:45:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640573150000|2021-12-27 02:45:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640573220000|2021-12-27 02:47:00|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|4
1640573240000|2021-12-27 02:47:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1640573260000|2021-12-27 02:47:40|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|22
1640573270000|2021-12-27 02:47:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640573280000|2021-12-27 02:48:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1640573290000|2021-12-27 02:48:10|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|8
1640573320000|2021-12-27 02:48:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|1
1640573330000|2021-12-27 02:48:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1640573340000|2021-12-27 02:49:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1640573350000|2021-12-27 02:49:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640573370000|2021-12-27 02:49:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1640573380000|2021-12-27 02:49:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640573410000|2021-12-27 02:50:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1640573420000|2021-12-27 02:50:20|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1640573430000|2021-12-27 02:50:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1640573440000|2021-12-27 02:50:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1640573450000|2021-12-27 02:50:50|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1640573460000|2021-12-27 02:51:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1640573490000|2021-12-27 02:51:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640573510000|2021-12-27 02:51:50|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1640573580000|2021-12-27 02:53:00|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640573590000|2021-12-27 02:53:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640573610000|2021-12-27 02:53:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640573620000|2021-12-27 02:53:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|6
1640573640000|2021-12-27 02:54:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|4
1640573650000|2021-12-27 02:54:10|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|3
1640573660000|2021-12-27 02:54:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640573670000|2021-12-27 02:54:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640573680000|2021-12-27 02:54:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640573690000|2021-12-27 02:54:50|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|2
1640573700000|2021-12-27 02:55:00|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640573710000|2021-12-27 02:55:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640573730000|2021-12-27 02:55:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640573760000|2021-12-27 02:56:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|2
1640573790000|2021-12-27 02:56:30|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|5
1640573800000|2021-12-27 02:56:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640573820000|2021-12-27 02:57:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|3
1640573850000|2021-12-27 02:57:30|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|1
1640573860000|2021-12-27 02:57:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|1
1640573870000|2021-12-27 02:57:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640573880000|2021-12-27 02:58:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640573890000|2021-12-27 02:58:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1640573900000|2021-12-27 02:58:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640573910000|2021-12-27 02:58:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640573920000|2021-12-27 02:58:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640573960000|2021-12-27 02:59:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640573990000|2021-12-27 02:59:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.3|2240|2
1640574000000|2021-12-27 03:00:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1640574020000|2021-12-27 03:00:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|1
1640574040000|2021-12-27 03:00:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1640574050000|2021-12-27 03:00:50|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1640574070000|2021-12-27 03:01:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|1
1640574080000|2021-12-27 03:01:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640574090000|2021-12-27 03:01:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640574100000|2021-12-27 03:01:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640574110000|2021-12-27 03:01:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1640574120000|2021-12-27 03:02:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640574140000|2021-12-27 03:02:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640574160000|2021-12-27 03:02:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640574200000|2021-12-27 03:03:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1640574210000|2021-12-27 03:03:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640574300000|2021-12-27 03:05:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640574310000|2021-12-27 03:05:10|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|0
1640574320000|2021-12-27 03:05:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1640574330000|2021-12-27 03:05:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640574360000|2021-12-27 03:06:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640574370000|2021-12-27 03:06:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640574390000|2021-12-27 03:06:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1640574400000|2021-12-27 03:06:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640574430000|2021-12-27 03:07:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640574570000|2021-12-27 03:09:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1640574590000|2021-12-27 03:09:50|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|4
1640574600000|2021-12-27 03:10:00|2241|2240.7|2240.8|2240.5|2241.1|2240.8|2240.7|2240.4|7
1640574610000|2021-12-27 03:10:10|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|0
1640574620000|2021-12-27 03:10:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1640574660000|2021-12-27 03:11:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640574680000|2021-12-27 03:11:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640574700000|2021-12-27 03:11:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640574710000|2021-12-27 03:11:50|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|0
1640574720000|2021-12-27 03:12:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1640574730000|2021-12-27 03:12:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640574740000|2021-12-27 03:12:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640574750000|2021-12-27 03:12:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|2
1640574760000|2021-12-27 03:12:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640574770000|2021-12-27 03:12:50|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|13
1640574780000|2021-12-27 03:13:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640574790000|2021-12-27 03:13:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640574800000|2021-12-27 03:13:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640574810000|2021-12-27 03:13:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1640574820000|2021-12-27 03:13:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|2
1640574830000|2021-12-27 03:13:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640574840000|2021-12-27 03:14:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640574850000|2021-12-27 03:14:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640574860000|2021-12-27 03:14:20|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|0
1640574880000|2021-12-27 03:14:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1640574900000|2021-12-27 03:15:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640574910000|2021-12-27 03:15:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1640574930000|2021-12-27 03:15:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640574940000|2021-12-27 03:15:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1640574970000|2021-12-27 03:16:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1640574980000|2021-12-27 03:16:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|7
1640574990000|2021-12-27 03:16:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640575000000|2021-12-27 03:16:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640575010000|2021-12-27 03:16:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640575020000|2021-12-27 03:17:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640575030000|2021-12-27 03:17:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640575080000|2021-12-27 03:18:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|1
1640575090000|2021-12-27 03:18:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640575100000|2021-12-27 03:18:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640575110000|2021-12-27 03:18:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1640575150000|2021-12-27 03:19:10|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|13
1640575160000|2021-12-27 03:19:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|1
1640575170000|2021-12-27 03:19:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1640575180000|2021-12-27 03:19:40|||||||||3
1640575190000|2021-12-27 03:19:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640575200000|2021-12-27 03:20:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640575210000|2021-12-27 03:20:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|4
1640575220000|2021-12-27 03:20:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640575230000|2021-12-27 03:20:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640575250000|2021-12-27 03:20:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1640575270000|2021-12-27 03:21:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|1
1640575280000|2021-12-27 03:21:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640575290000|2021-12-27 03:21:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640575300000|2021-12-27 03:21:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|5
1640575310000|2021-12-27 03:21:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640575320000|2021-12-27 03:22:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640575350000|2021-12-27 03:22:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640575360000|2021-12-27 03:22:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|3
1640575370000|2021-12-27 03:22:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1640575390000|2021-12-27 03:23:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|5
1640575400000|2021-12-27 03:23:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1640575410000|2021-12-27 03:23:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640575500000|2021-12-27 03:25:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640575520000|2021-12-27 03:25:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1640575530000|2021-12-27 03:25:30|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1640575560000|2021-12-27 03:26:00|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640575570000|2021-12-27 03:26:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640575580000|2021-12-27 03:26:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1640575630000|2021-12-27 03:27:10|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640575640000|2021-12-27 03:27:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1640575650000|2021-12-27 03:27:30|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640575660000|2021-12-27 03:27:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1640575680000|2021-12-27 03:28:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|1
1640575690000|2021-12-27 03:28:10|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239.1|2238.8|3
1640575710000|2021-12-27 03:28:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640575740000|2021-12-27 03:29:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640575770000|2021-12-27 03:29:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640575780000|2021-12-27 03:29:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1640575790000|2021-12-27 03:29:50|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|6
1640575800000|2021-12-27 03:30:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239|2238.7|3
1640575820000|2021-12-27 03:30:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640575830000|2021-12-27 03:30:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1640575840000|2021-12-27 03:30:40|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640575860000|2021-12-27 03:31:00|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|1
1640575870000|2021-12-27 03:31:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640575880000|2021-12-27 03:31:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1640575890000|2021-12-27 03:31:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640575900000|2021-12-27 03:31:40|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1640575910000|2021-12-27 03:31:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1640575930000|2021-12-27 03:32:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640575950000|2021-12-27 03:32:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640575960000|2021-12-27 03:32:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640575970000|2021-12-27 03:32:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640575990000|2021-12-27 03:33:10|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|3
1640576000000|2021-12-27 03:33:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640576010000|2021-12-27 03:33:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1640576040000|2021-12-27 03:34:00|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|1
1640576080000|2021-12-27 03:34:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640576090000|2021-12-27 03:34:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640576120000|2021-12-27 03:35:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1640576140000|2021-12-27 03:35:40|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|0
1640576150000|2021-12-27 03:35:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|1
1640576160000|2021-12-27 03:36:00|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|1
1640576170000|2021-12-27 03:36:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640576190000|2021-12-27 03:36:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640576200000|2021-12-27 03:36:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1640576210000|2021-12-27 03:36:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640576240000|2021-12-27 03:37:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1640576250000|2021-12-27 03:37:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640576280000|2021-12-27 03:38:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1640576290000|2021-12-27 03:38:10|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640576310000|2021-12-27 03:38:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1640576390000|2021-12-27 03:39:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1640576400000|2021-12-27 03:40:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640576460000|2021-12-27 03:41:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640576470000|2021-12-27 03:41:10|||||||||1
1640576490000|2021-12-27 03:41:30|2239.1|2238.8|2239.8|2239.5|2239.8|2239.5|2239.1|2238.8|16
1640576500000|2021-12-27 03:41:40|2239.9|2239.6|2240.3|2240|2240.4|2240.1|2239.8|2239.5|11
1640576520000|2021-12-27 03:42:00|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|4
1640576530000|2021-12-27 03:42:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640576540000|2021-12-27 03:42:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640576550000|2021-12-27 03:42:30|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|2
1640576570000|2021-12-27 03:42:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|2
1640576580000|2021-12-27 03:43:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640576600000|2021-12-27 03:43:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640576610000|2021-12-27 03:43:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640576620000|2021-12-27 03:43:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640576630000|2021-12-27 03:43:50|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640576640000|2021-12-27 03:44:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640576650000|2021-12-27 03:44:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640576660000|2021-12-27 03:44:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640576670000|2021-12-27 03:44:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1640576680000|2021-12-27 03:44:40|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|4
1640576720000|2021-12-27 03:45:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640576730000|2021-12-27 03:45:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640576740000|2021-12-27 03:45:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640576760000|2021-12-27 03:46:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640576830000|2021-12-27 03:47:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1640576840000|2021-12-27 03:47:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1640576850000|2021-12-27 03:47:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1640576860000|2021-12-27 03:47:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1640576870000|2021-12-27 03:47:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640576880000|2021-12-27 03:48:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1640576900000|2021-12-27 03:48:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640576990000|2021-12-27 03:49:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640577000000|2021-12-27 03:50:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640577170000|2021-12-27 03:52:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1640577180000|2021-12-27 03:53:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640577210000|2021-12-27 03:53:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1640577240000|2021-12-27 03:54:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640577270000|2021-12-27 03:54:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|1
1640577310000|2021-12-27 03:55:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1640577320000|2021-12-27 03:55:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640577360000|2021-12-27 03:56:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640577370000|2021-12-27 03:56:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640577380000|2021-12-27 03:56:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640577390000|2021-12-27 03:56:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1640577400000|2021-12-27 03:56:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640577410000|2021-12-27 03:56:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640577420000|2021-12-27 03:57:00|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640577440000|2021-12-27 03:57:20|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|1
1640577450000|2021-12-27 03:57:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640577460000|2021-12-27 03:57:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640577510000|2021-12-27 03:58:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640577540000|2021-12-27 03:59:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640577550000|2021-12-27 03:59:10|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640577560000|2021-12-27 03:59:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640577570000|2021-12-27 03:59:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640577590000|2021-12-27 03:59:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640577600000|2021-12-27 04:00:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640577610000|2021-12-27 04:00:10|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640577620000|2021-12-27 04:00:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640577630000|2021-12-27 04:00:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640577660000|2021-12-27 04:01:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1640577690000|2021-12-27 04:01:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640577700000|2021-12-27 04:01:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640577710000|2021-12-27 04:01:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640577740000|2021-12-27 04:02:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|1
1640577750000|2021-12-27 04:02:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1640577760000|2021-12-27 04:02:40|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1640577800000|2021-12-27 04:03:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640577810000|2021-12-27 04:03:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1640577830000|2021-12-27 04:03:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1640577840000|2021-12-27 04:04:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640577900000|2021-12-27 04:05:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|1
1640577910000|2021-12-27 04:05:10|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640577930000|2021-12-27 04:05:30|||||||||1
1640577970000|2021-12-27 04:06:10|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1640577990000|2021-12-27 04:06:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640578000000|2021-12-27 04:06:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1640578010000|2021-12-27 04:06:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1640578020000|2021-12-27 04:07:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640578030000|2021-12-27 04:07:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640578040000|2021-12-27 04:07:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640578070000|2021-12-27 04:07:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578080000|2021-12-27 04:08:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640578090000|2021-12-27 04:08:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578100000|2021-12-27 04:08:20|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640578110000|2021-12-27 04:08:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640578120000|2021-12-27 04:08:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578140000|2021-12-27 04:09:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640578160000|2021-12-27 04:09:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578190000|2021-12-27 04:09:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640578200000|2021-12-27 04:10:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640578220000|2021-12-27 04:10:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578230000|2021-12-27 04:10:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640578280000|2021-12-27 04:11:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578300000|2021-12-27 04:11:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1640578310000|2021-12-27 04:11:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640578360000|2021-12-27 04:12:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1640578370000|2021-12-27 04:12:50|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|3
1640578380000|2021-12-27 04:13:00|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|9
1640578410000|2021-12-27 04:13:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1640578420000|2021-12-27 04:13:40|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640578430000|2021-12-27 04:13:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640578440000|2021-12-27 04:14:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640578450000|2021-12-27 04:14:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640578460000|2021-12-27 04:14:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640578470000|2021-12-27 04:14:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640578490000|2021-12-27 04:14:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1640578500000|2021-12-27 04:15:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640578520000|2021-12-27 04:15:20|||||||||1
1640578530000|2021-12-27 04:15:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640578560000|2021-12-27 04:16:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640578570000|2021-12-27 04:16:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640578580000|2021-12-27 04:16:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640578590000|2021-12-27 04:16:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640578600000|2021-12-27 04:16:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1640578610000|2021-12-27 04:16:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578660000|2021-12-27 04:17:40|||||||||1
1640578670000|2021-12-27 04:17:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1640578710000|2021-12-27 04:18:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640578720000|2021-12-27 04:18:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640578740000|2021-12-27 04:19:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578750000|2021-12-27 04:19:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1640578760000|2021-12-27 04:19:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|3
1640578810000|2021-12-27 04:20:10|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640578840000|2021-12-27 04:20:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640578860000|2021-12-27 04:21:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640578870000|2021-12-27 04:21:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640578920000|2021-12-27 04:22:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640578930000|2021-12-27 04:22:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|0
1640578940000|2021-12-27 04:22:20|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|0
1640578950000|2021-12-27 04:22:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640578960000|2021-12-27 04:22:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640578990000|2021-12-27 04:23:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640579000000|2021-12-27 04:23:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640579030000|2021-12-27 04:23:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640579040000|2021-12-27 04:24:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1640579070000|2021-12-27 04:24:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640579080000|2021-12-27 04:24:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640579100000|2021-12-27 04:25:00|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|1
1640579110000|2021-12-27 04:25:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640579130000|2021-12-27 04:25:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640579160000|2021-12-27 04:26:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640579170000|2021-12-27 04:26:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640579210000|2021-12-27 04:26:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640579220000|2021-12-27 04:27:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|1
1640579230000|2021-12-27 04:27:10|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640579240000|2021-12-27 04:27:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1640579250000|2021-12-27 04:27:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|1
1640579280000|2021-12-27 04:28:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640579320000|2021-12-27 04:28:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1640579330000|2021-12-27 04:28:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640579340000|2021-12-27 04:29:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1640579350000|2021-12-27 04:29:10|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|3
1640579380000|2021-12-27 04:29:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640579390000|2021-12-27 04:29:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640579400000|2021-12-27 04:30:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640579410000|2021-12-27 04:30:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640579430000|2021-12-27 04:30:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1640579450000|2021-12-27 04:30:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640579460000|2021-12-27 04:31:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640579470000|2021-12-27 04:31:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640579490000|2021-12-27 04:31:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640579540000|2021-12-27 04:32:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640579560000|2021-12-27 04:32:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1640579570000|2021-12-27 04:32:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640579600000|2021-12-27 04:33:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|27
1640579640000|2021-12-27 04:34:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640579680000|2021-12-27 04:34:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|1
1640579690000|2021-12-27 04:34:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640579700000|2021-12-27 04:35:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640579720000|2021-12-27 04:35:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|4
1640579730000|2021-12-27 04:35:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|2
1640579740000|2021-12-27 04:35:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640579840000|2021-12-27 04:37:20|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|1
1640579930000|2021-12-27 04:38:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1640580080000|2021-12-27 04:41:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1640580090000|2021-12-27 04:41:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640580100000|2021-12-27 04:41:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640580120000|2021-12-27 04:42:00|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|5
1640580130000|2021-12-27 04:42:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640580160000|2021-12-27 04:42:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640580210000|2021-12-27 04:43:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640580230000|2021-12-27 04:43:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640580270000|2021-12-27 04:44:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1640580280000|2021-12-27 04:44:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1640580290000|2021-12-27 04:44:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640580300000|2021-12-27 04:45:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640580310000|2021-12-27 04:45:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640580330000|2021-12-27 04:45:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1640580350000|2021-12-27 04:45:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640580360000|2021-12-27 04:46:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1640580390000|2021-12-27 04:46:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|0
1640580400000|2021-12-27 04:46:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|7
1640580410000|2021-12-27 04:46:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640580420000|2021-12-27 04:47:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640580430000|2021-12-27 04:47:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640580440000|2021-12-27 04:47:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640580500000|2021-12-27 04:48:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1640580510000|2021-12-27 04:48:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640580560000|2021-12-27 04:49:20|||||||||2
1640580620000|2021-12-27 04:50:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640580650000|2021-12-27 04:50:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640580670000|2021-12-27 04:51:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640580700000|2021-12-27 04:51:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|4
1640580710000|2021-12-27 04:51:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640580720000|2021-12-27 04:52:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640580760000|2021-12-27 04:52:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1640580780000|2021-12-27 04:53:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640580790000|2021-12-27 04:53:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640580810000|2021-12-27 04:53:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640580840000|2021-12-27 04:54:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640580850000|2021-12-27 04:54:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640580860000|2021-12-27 04:54:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640580900000|2021-12-27 04:55:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640580910000|2021-12-27 04:55:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640580940000|2021-12-27 04:55:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|10
1640580960000|2021-12-27 04:56:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1640581000000|2021-12-27 04:56:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640581020000|2021-12-27 04:57:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640581060000|2021-12-27 04:57:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640581080000|2021-12-27 04:58:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640581090000|2021-12-27 04:58:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640581100000|2021-12-27 04:58:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640581140000|2021-12-27 04:59:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640581170000|2021-12-27 04:59:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640581190000|2021-12-27 04:59:50|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|1
1640581200000|2021-12-27 05:00:00|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|6
1640581210000|2021-12-27 05:00:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1640581220000|2021-12-27 05:00:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640581230000|2021-12-27 05:00:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640581240000|2021-12-27 05:00:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640581260000|2021-12-27 05:01:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640581270000|2021-12-27 05:01:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|11
1640581280000|2021-12-27 05:01:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1640581290000|2021-12-27 05:01:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640581360000|2021-12-27 05:02:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640581380000|2021-12-27 05:03:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640581390000|2021-12-27 05:03:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|10
1640581400000|2021-12-27 05:03:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1640581410000|2021-12-27 05:03:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640581420000|2021-12-27 05:03:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640581440000|2021-12-27 05:04:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640581450000|2021-12-27 05:04:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640581460000|2021-12-27 05:04:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640581500000|2021-12-27 05:05:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|0
1640581510000|2021-12-27 05:05:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1640581530000|2021-12-27 05:05:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640581540000|2021-12-27 05:05:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640581550000|2021-12-27 05:05:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640581560000|2021-12-27 05:06:00|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640581570000|2021-12-27 05:06:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|3
1640581590000|2021-12-27 05:06:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640581610000|2021-12-27 05:06:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640581620000|2021-12-27 05:07:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640581630000|2021-12-27 05:07:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640581680000|2021-12-27 05:08:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640581690000|2021-12-27 05:08:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1640581700000|2021-12-27 05:08:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640581710000|2021-12-27 05:08:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640581760000|2021-12-27 05:09:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1640581790000|2021-12-27 05:09:50|||||||||2
1640581820000|2021-12-27 05:10:20|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640581840000|2021-12-27 05:10:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640581850000|2021-12-27 05:10:50|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640581870000|2021-12-27 05:11:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640581890000|2021-12-27 05:11:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|5
1640581920000|2021-12-27 05:12:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|6
1640581930000|2021-12-27 05:12:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1640581940000|2021-12-27 05:12:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1640581950000|2021-12-27 05:12:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1640581970000|2021-12-27 05:12:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640581980000|2021-12-27 05:13:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1640581990000|2021-12-27 05:13:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1640582000000|2021-12-27 05:13:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1640582010000|2021-12-27 05:13:30|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.3|2238|8
1640582020000|2021-12-27 05:13:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1640582030000|2021-12-27 05:13:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640582040000|2021-12-27 05:14:00|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640582050000|2021-12-27 05:14:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1640582110000|2021-12-27 05:15:10|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640582120000|2021-12-27 05:15:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1640582150000|2021-12-27 05:15:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640582160000|2021-12-27 05:16:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1640582170000|2021-12-27 05:16:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640582180000|2021-12-27 05:16:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1640582200000|2021-12-27 05:16:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640582210000|2021-12-27 05:16:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|3
1640582220000|2021-12-27 05:17:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640582280000|2021-12-27 05:18:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1640582290000|2021-12-27 05:18:10|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|3
1640582320000|2021-12-27 05:18:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1640582340000|2021-12-27 05:19:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640582360000|2021-12-27 05:19:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1640582370000|2021-12-27 05:19:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640582380000|2021-12-27 05:19:40|||||||||1
1640582390000|2021-12-27 05:19:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640582440000|2021-12-27 05:20:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640582450000|2021-12-27 05:20:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|1
1640582460000|2021-12-27 05:21:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640582500000|2021-12-27 05:21:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640582520000|2021-12-27 05:22:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640582530000|2021-12-27 05:22:10|||||||||1
1640582540000|2021-12-27 05:22:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640582640000|2021-12-27 05:24:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640582650000|2021-12-27 05:24:10|||||||||1
1640582720000|2021-12-27 05:25:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1640582740000|2021-12-27 05:25:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|2
1640582750000|2021-12-27 05:25:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640582820000|2021-12-27 05:27:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640582830000|2021-12-27 05:27:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640582840000|2021-12-27 05:27:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640582850000|2021-12-27 05:27:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640582860000|2021-12-27 05:27:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1640582870000|2021-12-27 05:27:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640582880000|2021-12-27 05:28:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640582900000|2021-12-27 05:28:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1640582910000|2021-12-27 05:28:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640582920000|2021-12-27 05:28:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640582940000|2021-12-27 05:29:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1640582950000|2021-12-27 05:29:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640582970000|2021-12-27 05:29:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640582980000|2021-12-27 05:29:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|0
1640582990000|2021-12-27 05:29:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640583010000|2021-12-27 05:30:10|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|1
1640583020000|2021-12-27 05:30:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640583030000|2021-12-27 05:30:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640583040000|2021-12-27 05:30:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640583050000|2021-12-27 05:30:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640583060000|2021-12-27 05:31:00|||||||||2
1640583120000|2021-12-27 05:32:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640583200000|2021-12-27 05:33:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640583230000|2021-12-27 05:33:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1640583250000|2021-12-27 05:34:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640583260000|2021-12-27 05:34:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1640583280000|2021-12-27 05:34:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640583300000|2021-12-27 05:35:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|8
1640583310000|2021-12-27 05:35:10|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1640583320000|2021-12-27 05:35:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640583330000|2021-12-27 05:35:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640583340000|2021-12-27 05:35:40|||||||||1
1640583350000|2021-12-27 05:35:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|1
1640583360000|2021-12-27 05:36:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640583370000|2021-12-27 05:36:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1640583380000|2021-12-27 05:36:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640583390000|2021-12-27 05:36:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640583400000|2021-12-27 05:36:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640583410000|2021-12-27 05:36:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|2
1640583420000|2021-12-27 05:37:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640583440000|2021-12-27 05:37:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640583470000|2021-12-27 05:37:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640583480000|2021-12-27 05:38:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640583490000|2021-12-27 05:38:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640583500000|2021-12-27 05:38:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640583510000|2021-12-27 05:38:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640583530000|2021-12-27 05:38:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640583570000|2021-12-27 05:39:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640583580000|2021-12-27 05:39:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640583600000|2021-12-27 05:40:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|1
1640583630000|2021-12-27 05:40:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640583650000|2021-12-27 05:40:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640583660000|2021-12-27 05:41:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640583690000|2021-12-27 05:41:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640583700000|2021-12-27 05:41:40|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|1
1640583710000|2021-12-27 05:41:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640583740000|2021-12-27 05:42:20|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640583750000|2021-12-27 05:42:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640583770000|2021-12-27 05:42:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640583780000|2021-12-27 05:43:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640583800000|2021-12-27 05:43:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640583840000|2021-12-27 05:44:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1640583850000|2021-12-27 05:44:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|5
1640583890000|2021-12-27 05:44:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1640583900000|2021-12-27 05:45:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1640583910000|2021-12-27 05:45:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640583920000|2021-12-27 05:45:20|||||||||1
1640583930000|2021-12-27 05:45:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1640583940000|2021-12-27 05:45:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640583950000|2021-12-27 05:45:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640583970000|2021-12-27 05:46:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|0
1640583980000|2021-12-27 05:46:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|3
1640583990000|2021-12-27 05:46:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1640584000000|2021-12-27 05:46:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1640584010000|2021-12-27 05:46:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1640584020000|2021-12-27 05:47:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640584030000|2021-12-27 05:47:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640584050000|2021-12-27 05:47:30|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640584060000|2021-12-27 05:47:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640584070000|2021-12-27 05:47:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1640584130000|2021-12-27 05:48:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640584140000|2021-12-27 05:49:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1640584150000|2021-12-27 05:49:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640584170000|2021-12-27 05:49:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640584180000|2021-12-27 05:49:40|||||||||1
1640584190000|2021-12-27 05:49:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640584200000|2021-12-27 05:50:00|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|3
1640584220000|2021-12-27 05:50:20|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1640584230000|2021-12-27 05:50:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1640584270000|2021-12-27 05:51:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|1
1640584280000|2021-12-27 05:51:20|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1640584290000|2021-12-27 05:51:30|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640584300000|2021-12-27 05:51:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1640584310000|2021-12-27 05:51:50|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640584320000|2021-12-27 05:52:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640584330000|2021-12-27 05:52:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640584340000|2021-12-27 05:52:20|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1640584370000|2021-12-27 05:52:50|||||||||3
1640584390000|2021-12-27 05:53:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1640584410000|2021-12-27 05:53:30|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|2
1640584430000|2021-12-27 05:53:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|4
1640584440000|2021-12-27 05:54:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1640584450000|2021-12-27 05:54:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640584460000|2021-12-27 05:54:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|2
1640584470000|2021-12-27 05:54:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1640584490000|2021-12-27 05:54:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640584500000|2021-12-27 05:55:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640584510000|2021-12-27 05:55:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640584520000|2021-12-27 05:55:20|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640584530000|2021-12-27 05:55:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|2
1640584540000|2021-12-27 05:55:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1640584550000|2021-12-27 05:55:50|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1640584590000|2021-12-27 05:56:30|||||||||2
1640584600000|2021-12-27 05:56:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1640584610000|2021-12-27 05:56:50|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1640584620000|2021-12-27 05:57:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640584630000|2021-12-27 05:57:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640584640000|2021-12-27 05:57:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640584670000|2021-12-27 05:57:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1640584690000|2021-12-27 05:58:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640584700000|2021-12-27 05:58:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1640584710000|2021-12-27 05:58:30|||||||||1
1640584720000|2021-12-27 05:58:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1640584730000|2021-12-27 05:58:50|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|1
1640584740000|2021-12-27 05:59:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1640584750000|2021-12-27 05:59:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640584760000|2021-12-27 05:59:20|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|4
1640584770000|2021-12-27 05:59:30|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1640584780000|2021-12-27 05:59:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1640584790000|2021-12-27 05:59:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640584800000|2021-12-27 06:00:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640584810000|2021-12-27 06:00:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640584820000|2021-12-27 06:00:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1640584830000|2021-12-27 06:00:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640584840000|2021-12-27 06:00:40|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1640584850000|2021-12-27 06:00:50|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640584860000|2021-12-27 06:01:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640584880000|2021-12-27 06:01:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640584890000|2021-12-27 06:01:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640584900000|2021-12-27 06:01:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640584910000|2021-12-27 06:01:50|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640584920000|2021-12-27 06:02:00|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640584940000|2021-12-27 06:02:20|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|23
1640584950000|2021-12-27 06:02:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640584970000|2021-12-27 06:02:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640585000000|2021-12-27 06:03:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640585010000|2021-12-27 06:03:30|||||||||1
1640585020000|2021-12-27 06:03:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|1
1640585030000|2021-12-27 06:03:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640585040000|2021-12-27 06:04:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1640585060000|2021-12-27 06:04:20|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1640585070000|2021-12-27 06:04:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640585090000|2021-12-27 06:04:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640585100000|2021-12-27 06:05:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640585110000|2021-12-27 06:05:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640585120000|2021-12-27 06:05:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640585140000|2021-12-27 06:05:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640585150000|2021-12-27 06:05:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640585160000|2021-12-27 06:06:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1640585170000|2021-12-27 06:06:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640585180000|2021-12-27 06:06:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1640585190000|2021-12-27 06:06:30|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|23
1640585220000|2021-12-27 06:07:00|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1640585230000|2021-12-27 06:07:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640585240000|2021-12-27 06:07:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640585250000|2021-12-27 06:07:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1640585260000|2021-12-27 06:07:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1640585280000|2021-12-27 06:08:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640585290000|2021-12-27 06:08:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640585330000|2021-12-27 06:08:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640585340000|2021-12-27 06:09:00|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640585360000|2021-12-27 06:09:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640585370000|2021-12-27 06:09:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1640585380000|2021-12-27 06:09:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640585430000|2021-12-27 06:10:30|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|0
1640585440000|2021-12-27 06:10:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1640585450000|2021-12-27 06:10:50|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1640585460000|2021-12-27 06:11:00|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|3
1640585470000|2021-12-27 06:11:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640585480000|2021-12-27 06:11:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640585490000|2021-12-27 06:11:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640585510000|2021-12-27 06:11:50|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|0
1640585520000|2021-12-27 06:12:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1640585530000|2021-12-27 06:12:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640585540000|2021-12-27 06:12:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640585560000|2021-12-27 06:12:40|2237.5|2237.2|2236.8|2236.5|2237.5|2237.2|2236.7|2236.4|28
1640585570000|2021-12-27 06:12:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640585580000|2021-12-27 06:13:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.8|2236.5|0
1640585590000|2021-12-27 06:13:10|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1640585600000|2021-12-27 06:13:20|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|3
1640585610000|2021-12-27 06:13:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1640585620000|2021-12-27 06:13:40|||||||||3
1640585640000|2021-12-27 06:14:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640585650000|2021-12-27 06:14:10|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640585660000|2021-12-27 06:14:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|4
1640585670000|2021-12-27 06:14:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1640585680000|2021-12-27 06:14:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1640585690000|2021-12-27 06:14:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640585700000|2021-12-27 06:15:00|2236.4|2236.1|2235.8|2235.5|2236.5|2236.2|2235.7|2235.4|37
1640585710000|2021-12-27 06:15:10|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|5
1640585720000|2021-12-27 06:15:20|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1640585730000|2021-12-27 06:15:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|2
1640585740000|2021-12-27 06:15:40|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|1
1640585750000|2021-12-27 06:15:50|2235.5|2235.2|2235.3|2235|2235.7|2235.4|2235.2|2234.9|16
1640585760000|2021-12-27 06:16:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.3|2235|2
1640585770000|2021-12-27 06:16:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|1
1640585780000|2021-12-27 06:16:20|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1640585790000|2021-12-27 06:16:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1640585800000|2021-12-27 06:16:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1640585810000|2021-12-27 06:16:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|2
1640585820000|2021-12-27 06:17:00|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|4
1640585830000|2021-12-27 06:17:10|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|5
1640585840000|2021-12-27 06:17:20|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1640585850000|2021-12-27 06:17:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1640585860000|2021-12-27 06:17:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|3
1640585870000|2021-12-27 06:17:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|0
1640585880000|2021-12-27 06:18:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1640585890000|2021-12-27 06:18:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|4
1640585900000|2021-12-27 06:18:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1640585910000|2021-12-27 06:18:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1640585920000|2021-12-27 06:18:40|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|3
1640585930000|2021-12-27 06:18:50|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|0
1640585940000|2021-12-27 06:19:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|0
1640585950000|2021-12-27 06:19:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1640585960000|2021-12-27 06:19:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1640585980000|2021-12-27 06:19:40|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|5
1640585990000|2021-12-27 06:19:50|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|0
1640586000000|2021-12-27 06:20:00|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|5
1640586010000|2021-12-27 06:20:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640586020000|2021-12-27 06:20:20|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640586030000|2021-12-27 06:20:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640586040000|2021-12-27 06:20:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1640586050000|2021-12-27 06:20:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|2
1640586060000|2021-12-27 06:21:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640586070000|2021-12-27 06:21:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1640586080000|2021-12-27 06:21:20|||||||||1
1640586090000|2021-12-27 06:21:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1640586100000|2021-12-27 06:21:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1640586110000|2021-12-27 06:21:50|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|5
1640586120000|2021-12-27 06:22:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|1
1640586130000|2021-12-27 06:22:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1640586140000|2021-12-27 06:22:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|0
1640586150000|2021-12-27 06:22:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|4
1640586160000|2021-12-27 06:22:40|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|1
1640586170000|2021-12-27 06:22:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|24
1640586180000|2021-12-27 06:23:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640586190000|2021-12-27 06:23:10|||||||||1
1640586200000|2021-12-27 06:23:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640586210000|2021-12-27 06:23:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640586220000|2021-12-27 06:23:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1640586230000|2021-12-27 06:23:50|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|6
1640586240000|2021-12-27 06:24:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|1
1640586260000|2021-12-27 06:24:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1640586270000|2021-12-27 06:24:30|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|1
1640586290000|2021-12-27 06:24:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640586300000|2021-12-27 06:25:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1640586310000|2021-12-27 06:25:10|||||||||1
1640586320000|2021-12-27 06:25:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1640586330000|2021-12-27 06:25:30|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|0
1640586340000|2021-12-27 06:25:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640586350000|2021-12-27 06:25:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1640586360000|2021-12-27 06:26:00|2238.1|2237.8|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|3
1640586370000|2021-12-27 06:26:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640586380000|2021-12-27 06:26:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640586410000|2021-12-27 06:26:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640586420000|2021-12-27 06:27:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640586430000|2021-12-27 06:27:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640586450000|2021-12-27 06:27:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640586460000|2021-12-27 06:27:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640586470000|2021-12-27 06:27:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640586480000|2021-12-27 06:28:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1640586490000|2021-12-27 06:28:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1640586500000|2021-12-27 06:28:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640586510000|2021-12-27 06:28:30|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1640586520000|2021-12-27 06:28:40|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|0
1640586530000|2021-12-27 06:28:50|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|3
1640586540000|2021-12-27 06:29:00|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.8|2236.5|25
1640586560000|2021-12-27 06:29:20|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|2
1640586570000|2021-12-27 06:29:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1640586580000|2021-12-27 06:29:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1640586590000|2021-12-27 06:29:50|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640586600000|2021-12-27 06:30:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|0
1640586610000|2021-12-27 06:30:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640586620000|2021-12-27 06:30:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640586630000|2021-12-27 06:30:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640586640000|2021-12-27 06:30:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640586650000|2021-12-27 06:30:50|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|6
1640586670000|2021-12-27 06:31:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640586680000|2021-12-27 06:31:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640586690000|2021-12-27 06:31:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1640586710000|2021-12-27 06:31:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640586750000|2021-12-27 06:32:30|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640586770000|2021-12-27 06:32:50|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|1
1640586780000|2021-12-27 06:33:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640586790000|2021-12-27 06:33:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640586800000|2021-12-27 06:33:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1640586830000|2021-12-27 06:33:50|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|4
1640586840000|2021-12-27 06:34:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|2
1640586850000|2021-12-27 06:34:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|1
1640586860000|2021-12-27 06:34:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1640586870000|2021-12-27 06:34:30|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|1
1640586880000|2021-12-27 06:34:40|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|1
1640586890000|2021-12-27 06:34:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640586900000|2021-12-27 06:35:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640586910000|2021-12-27 06:35:10|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640586970000|2021-12-27 06:36:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1640586980000|2021-12-27 06:36:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1640586990000|2021-12-27 06:36:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1640587000000|2021-12-27 06:36:40|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|2
1640587010000|2021-12-27 06:36:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1640587020000|2021-12-27 06:37:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640587040000|2021-12-27 06:37:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640587050000|2021-12-27 06:37:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640587060000|2021-12-27 06:37:40|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640587070000|2021-12-27 06:37:50|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|0
1640587100000|2021-12-27 06:38:20|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1640587110000|2021-12-27 06:38:30|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640587120000|2021-12-27 06:38:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640587140000|2021-12-27 06:39:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1640587150000|2021-12-27 06:39:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1640587160000|2021-12-27 06:39:20|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1640587170000|2021-12-27 06:39:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1640587180000|2021-12-27 06:39:40|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|13
1640587190000|2021-12-27 06:39:50|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|5
1640587200000|2021-12-27 06:40:00|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|2
1640587210000|2021-12-27 06:40:10|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|1
1640587220000|2021-12-27 06:40:20|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1640587230000|2021-12-27 06:40:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|1
1640587240000|2021-12-27 06:40:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1640587250000|2021-12-27 06:40:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1640587260000|2021-12-27 06:41:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1640587270000|2021-12-27 06:41:10|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1640587280000|2021-12-27 06:41:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1640587300000|2021-12-27 06:41:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640587320000|2021-12-27 06:42:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1640587330000|2021-12-27 06:42:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1640587340000|2021-12-27 06:42:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640587350000|2021-12-27 06:42:30|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1640587360000|2021-12-27 06:42:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1640587370000|2021-12-27 06:42:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640587380000|2021-12-27 06:43:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640587420000|2021-12-27 06:43:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1640587430000|2021-12-27 06:43:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1640587440000|2021-12-27 06:44:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|5
1640587450000|2021-12-27 06:44:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1640587470000|2021-12-27 06:44:30|||||||||1
1640587480000|2021-12-27 06:44:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1640587490000|2021-12-27 06:44:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1640587500000|2021-12-27 06:45:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1640587510000|2021-12-27 06:45:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1640587530000|2021-12-27 06:45:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640587540000|2021-12-27 06:45:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640587550000|2021-12-27 06:45:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640587560000|2021-12-27 06:46:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640587570000|2021-12-27 06:46:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640587590000|2021-12-27 06:46:30|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1640587600000|2021-12-27 06:46:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1640587620000|2021-12-27 06:47:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640587630000|2021-12-27 06:47:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640587640000|2021-12-27 06:47:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640587650000|2021-12-27 06:47:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640587660000|2021-12-27 06:47:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1640587680000|2021-12-27 06:48:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640587690000|2021-12-27 06:48:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640587700000|2021-12-27 06:48:20|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|1
1640587710000|2021-12-27 06:48:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|9
1640587740000|2021-12-27 06:49:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640587750000|2021-12-27 06:49:10|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640587760000|2021-12-27 06:49:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640587770000|2021-12-27 06:49:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|1
1640587780000|2021-12-27 06:49:40|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|0
1640587790000|2021-12-27 06:49:50|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640587800000|2021-12-27 06:50:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640587820000|2021-12-27 06:50:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1640587830000|2021-12-27 06:50:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640587840000|2021-12-27 06:50:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640587850000|2021-12-27 06:50:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640587860000|2021-12-27 06:51:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640587870000|2021-12-27 06:51:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640587880000|2021-12-27 06:51:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1640587890000|2021-12-27 06:51:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1640587900000|2021-12-27 06:51:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1640587910000|2021-12-27 06:51:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1640587920000|2021-12-27 06:52:00|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|1
1640587930000|2021-12-27 06:52:10|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|1
1640587940000|2021-12-27 06:52:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|0
1640587960000|2021-12-27 06:52:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1640587970000|2021-12-27 06:52:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640587980000|2021-12-27 06:53:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|0
1640587990000|2021-12-27 06:53:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640588010000|2021-12-27 06:53:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640588020000|2021-12-27 06:53:40|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640588030000|2021-12-27 06:53:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640588040000|2021-12-27 06:54:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1640588050000|2021-12-27 06:54:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640588070000|2021-12-27 06:54:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1640588080000|2021-12-27 06:54:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640588100000|2021-12-27 06:55:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|0
1640588120000|2021-12-27 06:55:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1640588150000|2021-12-27 06:55:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640588180000|2021-12-27 06:56:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|13
1640588190000|2021-12-27 06:56:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640588200000|2021-12-27 06:56:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640588210000|2021-12-27 06:56:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|3
1640588250000|2021-12-27 06:57:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640588280000|2021-12-27 06:58:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|1
1640588290000|2021-12-27 06:58:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640588300000|2021-12-27 06:58:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1640588330000|2021-12-27 06:58:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|5
1640588340000|2021-12-27 06:59:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|1
1640588350000|2021-12-27 06:59:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640588360000|2021-12-27 06:59:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1640588370000|2021-12-27 06:59:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640588380000|2021-12-27 06:59:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640588400000|2021-12-27 07:00:00|2237|2236.7|2237.6|2237.3|2237.6|2237.3|2237|2236.7|5
1640588410000|2021-12-27 07:00:10|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640588420000|2021-12-27 07:00:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1640588430000|2021-12-27 07:00:30|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|3
1640588440000|2021-12-27 07:00:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|10
1640588450000|2021-12-27 07:00:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1640588460000|2021-12-27 07:01:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1640588470000|2021-12-27 07:01:10|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|2
1640588480000|2021-12-27 07:01:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1640588490000|2021-12-27 07:01:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640588500000|2021-12-27 07:01:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1640588510000|2021-12-27 07:01:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1640588520000|2021-12-27 07:02:00|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|4
1640588530000|2021-12-27 07:02:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|9
1640588540000|2021-12-27 07:02:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640588550000|2021-12-27 07:02:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640588560000|2021-12-27 07:02:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1640588570000|2021-12-27 07:02:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640588580000|2021-12-27 07:03:00|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|7
1640588600000|2021-12-27 07:03:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1640588610000|2021-12-27 07:03:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|6
1640588620000|2021-12-27 07:03:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1640588630000|2021-12-27 07:03:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1640588640000|2021-12-27 07:04:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1640588650000|2021-12-27 07:04:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|1
1640588660000|2021-12-27 07:04:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640588680000|2021-12-27 07:04:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1640588690000|2021-12-27 07:04:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1640588700000|2021-12-27 07:05:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1640588710000|2021-12-27 07:05:10|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|9
1640588720000|2021-12-27 07:05:20|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|5
1640588730000|2021-12-27 07:05:30|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1640588740000|2021-12-27 07:05:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640588750000|2021-12-27 07:05:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1640588760000|2021-12-27 07:06:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1640588770000|2021-12-27 07:06:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|6
1640588780000|2021-12-27 07:06:20|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|6
1640588790000|2021-12-27 07:06:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1640588800000|2021-12-27 07:06:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1640588810000|2021-12-27 07:06:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1640588820000|2021-12-27 07:07:00|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|6
1640588830000|2021-12-27 07:07:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640588840000|2021-12-27 07:07:20|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|4
1640588850000|2021-12-27 07:07:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|6
1640588870000|2021-12-27 07:07:50|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|9
1640588880000|2021-12-27 07:08:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1640588890000|2021-12-27 07:08:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|1
1640588900000|2021-12-27 07:08:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|24
1640588920000|2021-12-27 07:08:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1640588930000|2021-12-27 07:08:50|||||||||1
1640588940000|2021-12-27 07:09:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640588950000|2021-12-27 07:09:10|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|0
1640588960000|2021-12-27 07:09:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640588970000|2021-12-27 07:09:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|3
1640588980000|2021-12-27 07:09:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640588990000|2021-12-27 07:09:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|4
1640589000000|2021-12-27 07:10:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|0
1640589010000|2021-12-27 07:10:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640589020000|2021-12-27 07:10:20|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|6
1640589030000|2021-12-27 07:10:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1640589060000|2021-12-27 07:11:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|4
1640589090000|2021-12-27 07:11:30|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1640589100000|2021-12-27 07:11:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1640589120000|2021-12-27 07:12:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640589130000|2021-12-27 07:12:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1640589140000|2021-12-27 07:12:20|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|1
1640589150000|2021-12-27 07:12:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640589160000|2021-12-27 07:12:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640589170000|2021-12-27 07:12:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640589180000|2021-12-27 07:13:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640589200000|2021-12-27 07:13:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640589210000|2021-12-27 07:13:30|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|0
1640589220000|2021-12-27 07:13:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1640589230000|2021-12-27 07:13:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1640589240000|2021-12-27 07:14:00|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|6
1640589250000|2021-12-27 07:14:10|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1640589270000|2021-12-27 07:14:30|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.8|2237.5|24
1640589300000|2021-12-27 07:15:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|2
1640589310000|2021-12-27 07:15:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640589330000|2021-12-27 07:15:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|11
1640589340000|2021-12-27 07:15:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640589360000|2021-12-27 07:16:00|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|3
1640589370000|2021-12-27 07:16:10|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|0
1640589380000|2021-12-27 07:16:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640589390000|2021-12-27 07:16:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640589400000|2021-12-27 07:16:40|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|0
1640589410000|2021-12-27 07:16:50|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640589420000|2021-12-27 07:17:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640589430000|2021-12-27 07:17:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640589440000|2021-12-27 07:17:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|1
1640589450000|2021-12-27 07:17:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640589460000|2021-12-27 07:17:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640589470000|2021-12-27 07:17:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1640589490000|2021-12-27 07:18:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1640589500000|2021-12-27 07:18:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1640589510000|2021-12-27 07:18:30|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|1
1640589520000|2021-12-27 07:18:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640589530000|2021-12-27 07:18:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1640589540000|2021-12-27 07:19:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|0
1640589550000|2021-12-27 07:19:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640589560000|2021-12-27 07:19:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640589570000|2021-12-27 07:19:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640589580000|2021-12-27 07:19:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|4
1640589590000|2021-12-27 07:19:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640589600000|2021-12-27 07:20:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640589610000|2021-12-27 07:20:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640589620000|2021-12-27 07:20:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|3
1640589640000|2021-12-27 07:20:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640589650000|2021-12-27 07:20:50|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1640589660000|2021-12-27 07:21:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|2
1640589670000|2021-12-27 07:21:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640589680000|2021-12-27 07:21:20|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|0
1640589690000|2021-12-27 07:21:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|1
1640589700000|2021-12-27 07:21:40|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|2
1640589710000|2021-12-27 07:21:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1640589720000|2021-12-27 07:22:00|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|0
1640589730000|2021-12-27 07:22:10|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|4
1640589740000|2021-12-27 07:22:20|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|6
1640589750000|2021-12-27 07:22:30|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1640589760000|2021-12-27 07:22:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1640589770000|2021-12-27 07:22:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1640589780000|2021-12-27 07:23:00|2236.9|2236.6|2236.7|2236.4|2237|2236.7|2236.7|2236.4|3
1640589790000|2021-12-27 07:23:10|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|4
1640589800000|2021-12-27 07:23:20|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|3
1640589810000|2021-12-27 07:23:30|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|7
1640589820000|2021-12-27 07:23:40|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1640589830000|2021-12-27 07:23:50|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1640589840000|2021-12-27 07:24:00|2236.6|2236.3|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|3
1640589880000|2021-12-27 07:24:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640589890000|2021-12-27 07:24:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640589900000|2021-12-27 07:25:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|0
1640589910000|2021-12-27 07:25:10|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1640589920000|2021-12-27 07:25:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.1|2235.8|1
1640589930000|2021-12-27 07:25:30|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236.1|2235.8|0
1640589950000|2021-12-27 07:25:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1640589960000|2021-12-27 07:26:00|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|2
1640589970000|2021-12-27 07:26:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|2
1640589980000|2021-12-27 07:26:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1640589990000|2021-12-27 07:26:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1640590000000|2021-12-27 07:26:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1640590010000|2021-12-27 07:26:50|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|0
1640590020000|2021-12-27 07:27:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1640590030000|2021-12-27 07:27:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1640590040000|2021-12-27 07:27:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1640590050000|2021-12-27 07:27:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1640590060000|2021-12-27 07:27:40|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1640590070000|2021-12-27 07:27:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1640590080000|2021-12-27 07:28:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1640590090000|2021-12-27 07:28:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640590100000|2021-12-27 07:28:20|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1640590110000|2021-12-27 07:28:30|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|2
1640590120000|2021-12-27 07:28:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640590130000|2021-12-27 07:28:50|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|0
1640590150000|2021-12-27 07:29:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1640590160000|2021-12-27 07:29:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1640590170000|2021-12-27 07:29:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1640590180000|2021-12-27 07:29:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1640590190000|2021-12-27 07:29:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1640590200000|2021-12-27 07:30:00|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|3
1640590210000|2021-12-27 07:30:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1640590220000|2021-12-27 07:30:20|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1640590230000|2021-12-27 07:30:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1640590240000|2021-12-27 07:30:40|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1640590250000|2021-12-27 07:30:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1640590260000|2021-12-27 07:31:00|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.2|2235.9|3
1640590270000|2021-12-27 07:31:10|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|3
1640590280000|2021-12-27 07:31:20|2236.1|2235.8|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|2
1640590290000|2021-12-27 07:31:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1640590300000|2021-12-27 07:31:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1640590310000|2021-12-27 07:31:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|13
1640590320000|2021-12-27 07:32:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.3|2235|8
1640590330000|2021-12-27 07:32:10|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1640590340000|2021-12-27 07:32:20|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|2
1640590350000|2021-12-27 07:32:30|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1640590360000|2021-12-27 07:32:40|2236.2|2235.9|2235.5|2235.2|2236.2|2235.9|2235.5|2235.2|3
1640590370000|2021-12-27 07:32:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1640590390000|2021-12-27 07:33:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1640590400000|2021-12-27 07:33:20|||||||||1
1640590410000|2021-12-27 07:33:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|2
1640590430000|2021-12-27 07:33:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1640590440000|2021-12-27 07:34:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|0
1640590450000|2021-12-27 07:34:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.3|2235|0
1640590460000|2021-12-27 07:34:20|2235.4|2235.1|2234.7|2234.4|2235.5|2235.2|2234.7|2234.4|12
1640590470000|2021-12-27 07:34:30|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|9
1640590480000|2021-12-27 07:34:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|3
1640590490000|2021-12-27 07:34:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|3
1640590500000|2021-12-27 07:35:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|3
1640590510000|2021-12-27 07:35:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|3
1640590520000|2021-12-27 07:35:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|5
1640590530000|2021-12-27 07:35:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|1
1640590540000|2021-12-27 07:35:40|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.5|2234.2|3
1640590550000|2021-12-27 07:35:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1640590560000|2021-12-27 07:36:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|2
1640590570000|2021-12-27 07:36:10|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|1
1640590580000|2021-12-27 07:36:20|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.3|2234|1
1640590590000|2021-12-27 07:36:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1640590600000|2021-12-27 07:36:40|||||||||1
1640590610000|2021-12-27 07:36:50|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|1
1640590620000|2021-12-27 07:37:00|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|1
1640590630000|2021-12-27 07:37:10|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1640590640000|2021-12-27 07:37:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1640590650000|2021-12-27 07:37:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1640590660000|2021-12-27 07:37:40|2234.6|2234.3|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|3
1640590670000|2021-12-27 07:37:50|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|0
1640590680000|2021-12-27 07:38:00|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1640590690000|2021-12-27 07:38:10|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|3
1640590700000|2021-12-27 07:38:20|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.3|2234|0
1640590710000|2021-12-27 07:38:30|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.3|2234|11
1640590740000|2021-12-27 07:39:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|3
1640590750000|2021-12-27 07:39:10|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|0
1640590760000|2021-12-27 07:39:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|1
1640590770000|2021-12-27 07:39:30|||||||||1
1640590790000|2021-12-27 07:39:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|0
1640590800000|2021-12-27 07:40:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.3|2234|2
1640590810000|2021-12-27 07:40:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1640590820000|2021-12-27 07:40:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1640590830000|2021-12-27 07:40:30|||||||||5
1640590850000|2021-12-27 07:40:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|0
1640590860000|2021-12-27 07:41:00|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1640590870000|2021-12-27 07:41:10|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1640590880000|2021-12-27 07:41:20|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1640590890000|2021-12-27 07:41:30|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|0
1640590900000|2021-12-27 07:41:40|2234.4|2234.1|2234.6|2234.3|2234.7|2234.4|2234.4|2234.1|1
1640590910000|2021-12-27 07:41:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1640590920000|2021-12-27 07:42:00|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1640590930000|2021-12-27 07:42:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1640590940000|2021-12-27 07:42:20|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|0
1640590960000|2021-12-27 07:42:40|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|0
1640590970000|2021-12-27 07:42:50|2234.5|2234.2|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|0
1640590980000|2021-12-27 07:43:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1640590990000|2021-12-27 07:43:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|2
1640591000000|2021-12-27 07:43:20|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|0
1640591010000|2021-12-27 07:43:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|0
1640591020000|2021-12-27 07:43:40|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|5
1640591030000|2021-12-27 07:43:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|3
1640591040000|2021-12-27 07:44:00|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.1|2234.8|1
1640591050000|2021-12-27 07:44:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|2
1640591060000|2021-12-27 07:44:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1640591070000|2021-12-27 07:44:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|1
1640591080000|2021-12-27 07:44:40|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|0
1640591090000|2021-12-27 07:44:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|7
1640591100000|2021-12-27 07:45:00|2235.3|2235|2234.7|2234.4|2235.3|2235|2234.7|2234.4|6
1640591110000|2021-12-27 07:45:10|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|3
1640591130000|2021-12-27 07:45:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|1
1640591140000|2021-12-27 07:45:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1640591150000|2021-12-27 07:45:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|6
1640591160000|2021-12-27 07:46:00|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|1
1640591170000|2021-12-27 07:46:10|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|1
1640591180000|2021-12-27 07:46:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|0
1640591190000|2021-12-27 07:46:30|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1640591200000|2021-12-27 07:46:40|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|0
1640591210000|2021-12-27 07:46:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|0
1640591220000|2021-12-27 07:47:00|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1640591230000|2021-12-27 07:47:10|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|1
1640591250000|2021-12-27 07:47:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|1
1640591260000|2021-12-27 07:47:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|5
1640591270000|2021-12-27 07:47:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1640591280000|2021-12-27 07:48:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|2
1640591290000|2021-12-27 07:48:10|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|1
1640591300000|2021-12-27 07:48:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.5|2234.2|1
1640591310000|2021-12-27 07:48:30|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.8|2234.5|3
1640591320000|2021-12-27 07:48:40|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.8|2234.5|0
1640591330000|2021-12-27 07:48:50|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.7|2234.4|0
1640591340000|2021-12-27 07:49:00|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|0
1640591350000|2021-12-27 07:49:10|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1640591360000|2021-12-27 07:49:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|0
1640591370000|2021-12-27 07:49:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|5
1640591380000|2021-12-27 07:49:40|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|1
1640591390000|2021-12-27 07:49:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1640591400000|2021-12-27 07:50:00|||||||||2
1640591410000|2021-12-27 07:50:10|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|4
1640591420000|2021-12-27 07:50:20|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|1
1640591430000|2021-12-27 07:50:30|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|0
1640591440000|2021-12-27 07:50:40|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1640591450000|2021-12-27 07:50:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1640591460000|2021-12-27 07:51:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1640591470000|2021-12-27 07:51:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1640591490000|2021-12-27 07:51:30|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2235.3|2235|1
1640591500000|2021-12-27 07:51:40|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1640591510000|2021-12-27 07:51:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1640591520000|2021-12-27 07:52:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1640591530000|2021-12-27 07:52:10|||||||||2
1640591540000|2021-12-27 07:52:20|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|0
1640591550000|2021-12-27 07:52:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|2
1640591570000|2021-12-27 07:52:50|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1640591580000|2021-12-27 07:53:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1640591590000|2021-12-27 07:53:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|4
1640591620000|2021-12-27 07:53:40|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|2
1640591630000|2021-12-27 07:53:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1640591660000|2021-12-27 07:54:20|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|1
1640591670000|2021-12-27 07:54:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|0
1640591680000|2021-12-27 07:54:40|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|1
1640591690000|2021-12-27 07:54:50|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|0
1640591700000|2021-12-27 07:55:00|2236.4|2236.1|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|8
1640591710000|2021-12-27 07:55:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1640591720000|2021-12-27 07:55:20|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|0
1640591730000|2021-12-27 07:55:30|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640591740000|2021-12-27 07:55:40|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1640591750000|2021-12-27 07:55:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1640591760000|2021-12-27 07:56:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1640591770000|2021-12-27 07:56:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1640591780000|2021-12-27 07:56:20|||||||||1
1640591790000|2021-12-27 07:56:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|0
1640591800000|2021-12-27 07:56:40|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.7|2236.4|1
1640591810000|2021-12-27 07:56:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640591820000|2021-12-27 07:57:00|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|3
1640591830000|2021-12-27 07:57:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|5
1640591840000|2021-12-27 07:57:20|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640591850000|2021-12-27 07:57:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|1
1640591860000|2021-12-27 07:57:40|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1640591870000|2021-12-27 07:57:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1640591880000|2021-12-27 07:58:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|1
1640591890000|2021-12-27 07:58:10|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|2
1640591900000|2021-12-27 07:58:20|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.1|2236.8|0
1640591910000|2021-12-27 07:58:30|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|0
1640591920000|2021-12-27 07:58:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|0
1640591930000|2021-12-27 07:58:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640591940000|2021-12-27 07:59:00|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.9|2236.6|0
1640591950000|2021-12-27 07:59:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1640591960000|2021-12-27 07:59:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1640591970000|2021-12-27 07:59:30|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|1
1640591980000|2021-12-27 07:59:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|0
1640591990000|2021-12-27 07:59:50|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.3|2236|0
1640592000000|2021-12-27 08:00:00|2236.4|2236.1|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|9
1640592010000|2021-12-27 08:00:10|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|2
1640592020000|2021-12-27 08:00:20|2236.1|2235.8|2236.9|2236.6|2236.9|2236.6|2235.9|2235.6|15
1640592030000|2021-12-27 08:00:30|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.7|2236.4|3
1640592040000|2021-12-27 08:00:40|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|3
1640592050000|2021-12-27 08:00:50|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|0
1640592060000|2021-12-27 08:01:00|2236.3|2236|2236.2|2235.9|2236.3|2236|2235.8|2235.5|6
1640592070000|2021-12-27 08:01:10|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|2
1640592080000|2021-12-27 08:01:20|2235.6|2235.3|2235.8|2235.5|2236.1|2235.8|2235.6|2235.3|0
1640592090000|2021-12-27 08:01:30|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.6|2235.3|1
1640592100000|2021-12-27 08:01:40|2236|2235.7|2235.6|2235.3|2236.1|2235.8|2235.5|2235.2|1
1640592110000|2021-12-27 08:01:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|5
1640592120000|2021-12-27 08:02:00|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1640592130000|2021-12-27 08:02:10|2235.9|2235.6|2236.3|2236|2236.4|2236.1|2235.9|2235.6|1
1640592140000|2021-12-27 08:02:20|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640592150000|2021-12-27 08:02:30|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|0
1640592160000|2021-12-27 08:02:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|1
1640592170000|2021-12-27 08:02:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|0
1640592180000|2021-12-27 08:03:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.1|2235.8|3
1640592190000|2021-12-27 08:03:10|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|2
1640592200000|2021-12-27 08:03:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|1
1640592210000|2021-12-27 08:03:30|2236.6|2236.3|2237.2|2236.9|2237.3|2237|2236.5|2236.2|0
1640592220000|2021-12-27 08:03:40|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|9
1640592230000|2021-12-27 08:03:50|2237|2236.7|2237.2|2236.9|2237.3|2237|2236.9|2236.6|3
1640592240000|2021-12-27 08:04:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|0
1640592250000|2021-12-27 08:04:10|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.9|2236.6|5
1640592260000|2021-12-27 08:04:20|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237|2236.7|2
1640592270000|2021-12-27 08:04:30|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237|2236.7|4
1640592280000|2021-12-27 08:04:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|3
1640592290000|2021-12-27 08:04:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|2
1640592300000|2021-12-27 08:05:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.6|2236.3|7
1640592310000|2021-12-27 08:05:10|2236.9|2236.6|2237.4|2237.1|2237.6|2237.3|2236.8|2236.5|5
1640592320000|2021-12-27 08:05:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|0
1640592330000|2021-12-27 08:05:30|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.3|2237|4
1640592340000|2021-12-27 08:05:40|2237.9|2237.6|2238.3|2238|2238.6|2238.3|2237.8|2237.5|6
1640592350000|2021-12-27 08:05:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|3
1640592360000|2021-12-27 08:06:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|1
1640592370000|2021-12-27 08:06:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|1
1640592380000|2021-12-27 08:06:20|2238.5|2238.2|2238.7|2238.4|2239|2238.7|2238.5|2238.2|2
1640592390000|2021-12-27 08:06:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.6|2238.3|0
1640592400000|2021-12-27 08:06:40|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.8|2238.5|10
1640592410000|2021-12-27 08:06:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|3
1640592420000|2021-12-27 08:07:00|2238.8|2238.5|2238.8|2238.5|2239|2238.7|2238.8|2238.5|3
1640592430000|2021-12-27 08:07:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1640592440000|2021-12-27 08:07:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|0
1640592450000|2021-12-27 08:07:30|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|1
1640592460000|2021-12-27 08:07:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640592470000|2021-12-27 08:07:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640592480000|2021-12-27 08:08:00|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.8|2237.5|6
1640592490000|2021-12-27 08:08:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|1
1640592500000|2021-12-27 08:08:20|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|0
1640592510000|2021-12-27 08:08:30|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1640592520000|2021-12-27 08:08:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1640592530000|2021-12-27 08:08:50|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|2
1640592540000|2021-12-27 08:09:00|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237.1|2236.8|2
1640592550000|2021-12-27 08:09:10|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|2
1640592560000|2021-12-27 08:09:20|2237|2236.7|2237.3|2237|2237.5|2237.2|2237|2236.7|5
1640592570000|2021-12-27 08:09:30|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2237|2236.7|1
1640592580000|2021-12-27 08:09:40|2236.9|2236.6|2237.1|2236.8|2237.4|2237.1|2236.9|2236.6|3
1640592590000|2021-12-27 08:09:50|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2236.9|2236.6|1
1640592600000|2021-12-27 08:10:00|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|3
1640592610000|2021-12-27 08:10:10|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|1
1640592620000|2021-12-27 08:10:20|2237.2|2236.9|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|2
1640592630000|2021-12-27 08:10:30|2237.6|2237.3|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|2
1640592640000|2021-12-27 08:10:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|0
1640592650000|2021-12-27 08:10:50|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1640592660000|2021-12-27 08:11:00|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|1
1640592670000|2021-12-27 08:11:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640592680000|2021-12-27 08:11:20|2237.5|2237.2|2237.8|2237.5|2238|2237.7|2237.5|2237.2|4
1640592690000|2021-12-27 08:11:30|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|3
1640592700000|2021-12-27 08:11:40|2238.1|2237.8|2237.8|2237.5|2238.2|2237.9|2237.7|2237.4|6
1640592710000|2021-12-27 08:11:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1640592720000|2021-12-27 08:12:00|2238|2237.7|2238.3|2238|2238.3|2238|2238|2237.7|11
1640592730000|2021-12-27 08:12:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1640592740000|2021-12-27 08:12:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640592750000|2021-12-27 08:12:30|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1640592760000|2021-12-27 08:12:40|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|1
1640592770000|2021-12-27 08:12:50|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|0
1640592780000|2021-12-27 08:13:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|0
1640592790000|2021-12-27 08:13:10|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|0
1640592800000|2021-12-27 08:13:20|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.8|2237.5|1
1640592810000|2021-12-27 08:13:30|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640592820000|2021-12-27 08:13:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640592830000|2021-12-27 08:13:50|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|0
1640592840000|2021-12-27 08:14:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1640592850000|2021-12-27 08:14:10|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|9
1640592860000|2021-12-27 08:14:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1640592870000|2021-12-27 08:14:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1640592880000|2021-12-27 08:14:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640592890000|2021-12-27 08:14:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1640592900000|2021-12-27 08:15:00|2237.4|2237.1|2237|2236.7|2237.4|2237.1|2237|2236.7|7
1640592910000|2021-12-27 08:15:10|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237|2236.7|3
1640592920000|2021-12-27 08:15:20|2237.3|2237|2237.6|2237.3|2237.7|2237.4|2237.3|2237|2
1640592930000|2021-12-27 08:15:30|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.6|2237.3|1
1640592940000|2021-12-27 08:15:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1640592950000|2021-12-27 08:15:50|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2237.9|2237.6|30
1640592960000|2021-12-27 08:16:00|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|1
1640592970000|2021-12-27 08:16:10|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1640592980000|2021-12-27 08:16:20|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2238.3|2238|2
1640592990000|2021-12-27 08:16:30|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|4
1640593000000|2021-12-27 08:16:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|2
1640593010000|2021-12-27 08:16:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|2
1640593020000|2021-12-27 08:17:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|4
1640593030000|2021-12-27 08:17:10|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.8|2237.5|2
1640593040000|2021-12-27 08:17:20|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1640593050000|2021-12-27 08:17:30|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|1
1640593060000|2021-12-27 08:17:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|1
1640593070000|2021-12-27 08:17:50|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.9|2237.6|5
1640593080000|2021-12-27 08:18:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640593100000|2021-12-27 08:18:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640593110000|2021-12-27 08:18:30|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|0
1640593120000|2021-12-27 08:18:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1640593140000|2021-12-27 08:19:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1640593150000|2021-12-27 08:19:10|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|0
1640593160000|2021-12-27 08:19:20|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|0
1640593170000|2021-12-27 08:19:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640593180000|2021-12-27 08:19:40|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.8|2237.5|1
1640593190000|2021-12-27 08:19:50|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|2
1640593200000|2021-12-27 08:20:00|2237.7|2237.4|2237.7|2237.4|2238|2237.7|2237.7|2237.4|5
1640593210000|2021-12-27 08:20:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1640593220000|2021-12-27 08:20:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1640593230000|2021-12-27 08:20:30|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|0
1640593240000|2021-12-27 08:20:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1640593250000|2021-12-27 08:20:50|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|1
1640593260000|2021-12-27 08:21:00|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|0
1640593270000|2021-12-27 08:21:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|1
1640593280000|2021-12-27 08:21:20|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|2
1640593290000|2021-12-27 08:21:30|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|0
1640593300000|2021-12-27 08:21:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640593310000|2021-12-27 08:21:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640593320000|2021-12-27 08:22:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|3
1640593330000|2021-12-27 08:22:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640593340000|2021-12-27 08:22:20|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|0
1640593350000|2021-12-27 08:22:30|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640593360000|2021-12-27 08:22:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1640593370000|2021-12-27 08:22:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1640593380000|2021-12-27 08:23:00|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|0
1640593390000|2021-12-27 08:23:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1640593400000|2021-12-27 08:23:20|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|4
1640593410000|2021-12-27 08:23:30|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.9|2236.6|9
1640593420000|2021-12-27 08:23:40|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.7|2236.4|0
1640593430000|2021-12-27 08:23:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.3|2236|4
1640593440000|2021-12-27 08:24:00|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|3
1640593450000|2021-12-27 08:24:10|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.2|2235.9|6
1640593460000|2021-12-27 08:24:20|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236|2235.7|1
1640593470000|2021-12-27 08:24:30|2236.3|2236|2236|2235.7|2236.5|2236.2|2235.9|2235.6|2
1640593480000|2021-12-27 08:24:40|2235.9|2235.6|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|5
1640593490000|2021-12-27 08:24:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1640593500000|2021-12-27 08:25:00|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.3|2236|0
1640593510000|2021-12-27 08:25:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|0
1640593520000|2021-12-27 08:25:20|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|0
1640593530000|2021-12-27 08:25:30|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|1
1640593540000|2021-12-27 08:25:40|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|1
1640593550000|2021-12-27 08:25:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640593560000|2021-12-27 08:26:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640593570000|2021-12-27 08:26:10|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|6
1640593580000|2021-12-27 08:26:20|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1640593590000|2021-12-27 08:26:30|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|2
1640593600000|2021-12-27 08:26:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1640593610000|2021-12-27 08:26:50|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|0
1640593620000|2021-12-27 08:27:00|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|0
1640593630000|2021-12-27 08:27:10|2235.9|2235.6|2236|2235.7|2236.2|2235.9|2235.9|2235.6|1
1640593640000|2021-12-27 08:27:20|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|0
1640593650000|2021-12-27 08:27:30|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1640593660000|2021-12-27 08:27:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|0
1640593670000|2021-12-27 08:27:50|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|0
1640593680000|2021-12-27 08:28:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|0
1640593690000|2021-12-27 08:28:10|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|0
1640593700000|2021-12-27 08:28:20|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|4
1640593710000|2021-12-27 08:28:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1640593720000|2021-12-27 08:28:40|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|1
1640593730000|2021-12-27 08:28:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|2
1640593740000|2021-12-27 08:29:00|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|0
1640593750000|2021-12-27 08:29:10|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|5
1640593760000|2021-12-27 08:29:20|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.5|2235.2|0
1640593770000|2021-12-27 08:29:30|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1640593780000|2021-12-27 08:29:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|0
1640593790000|2021-12-27 08:29:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|0
1640593800000|2021-12-27 08:30:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|0
1640593810000|2021-12-27 08:30:10|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|0
1640593820000|2021-12-27 08:30:20|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|0
1640593830000|2021-12-27 08:30:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1640593840000|2021-12-27 08:30:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1640593860000|2021-12-27 08:31:00|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|4
1640593870000|2021-12-27 08:31:10|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|1
1640593880000|2021-12-27 08:31:20|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|2
1640593890000|2021-12-27 08:31:30|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|3
1640593900000|2021-12-27 08:31:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|1
1640593910000|2021-12-27 08:31:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|1
1640593920000|2021-12-27 08:32:00|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1640593930000|2021-12-27 08:32:10|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1640593940000|2021-12-27 08:32:20|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|2
1640593950000|2021-12-27 08:32:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640593960000|2021-12-27 08:32:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640593970000|2021-12-27 08:32:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640593980000|2021-12-27 08:33:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|0
1640593990000|2021-12-27 08:33:10|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|0
1640594000000|2021-12-27 08:33:20|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.9|2236.6|0
1640594010000|2021-12-27 08:33:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640594020000|2021-12-27 08:33:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640594030000|2021-12-27 08:33:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1640594040000|2021-12-27 08:34:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640594050000|2021-12-27 08:34:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|1
1640594060000|2021-12-27 08:34:20|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1640594070000|2021-12-27 08:34:30|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|0
1640594080000|2021-12-27 08:34:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|1
1640594090000|2021-12-27 08:34:50|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1640594100000|2021-12-27 08:35:00|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|7
1640594110000|2021-12-27 08:35:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640594120000|2021-12-27 08:35:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640594130000|2021-12-27 08:35:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1640594140000|2021-12-27 08:35:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640594150000|2021-12-27 08:35:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1640594160000|2021-12-27 08:36:00|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.7|2237.4|0
1640594170000|2021-12-27 08:36:10|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640594180000|2021-12-27 08:36:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1640594190000|2021-12-27 08:36:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640594200000|2021-12-27 08:36:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640594210000|2021-12-27 08:36:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|4
1640594220000|2021-12-27 08:37:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640594230000|2021-12-27 08:37:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640594240000|2021-12-27 08:37:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1640594250000|2021-12-27 08:37:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1640594260000|2021-12-27 08:37:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1640594270000|2021-12-27 08:37:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1640594280000|2021-12-27 08:38:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|5
1640594290000|2021-12-27 08:38:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|1
1640594300000|2021-12-27 08:38:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640594310000|2021-12-27 08:38:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.7|2237.4|4
1640594320000|2021-12-27 08:38:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640594330000|2021-12-27 08:38:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1640594340000|2021-12-27 08:39:00|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.7|2237.4|0
1640594350000|2021-12-27 08:39:10|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640594360000|2021-12-27 08:39:20|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640594370000|2021-12-27 08:39:30|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|3
1640594380000|2021-12-27 08:39:40|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|3
1640594390000|2021-12-27 08:39:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640594400000|2021-12-27 08:40:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|1
1640594410000|2021-12-27 08:40:10|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|1
1640594420000|2021-12-27 08:40:20|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|10
1640594430000|2021-12-27 08:40:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640594440000|2021-12-27 08:40:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640594450000|2021-12-27 08:40:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640594460000|2021-12-27 08:41:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|2
1640594470000|2021-12-27 08:41:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640594480000|2021-12-27 08:41:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|2
1640594490000|2021-12-27 08:41:30|2238|2237.7|2238.3|2238|2238.4|2238.1|2237.9|2237.6|5
1640594500000|2021-12-27 08:41:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640594510000|2021-12-27 08:41:50|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640594520000|2021-12-27 08:42:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1640594530000|2021-12-27 08:42:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1640594540000|2021-12-27 08:42:20|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|1
1640594560000|2021-12-27 08:42:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1640594570000|2021-12-27 08:42:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640594580000|2021-12-27 08:43:00|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|0
1640594590000|2021-12-27 08:43:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1640594600000|2021-12-27 08:43:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640594610000|2021-12-27 08:43:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1640594620000|2021-12-27 08:43:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1640594630000|2021-12-27 08:43:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1640594640000|2021-12-27 08:44:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|1
1640594650000|2021-12-27 08:44:10|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640594660000|2021-12-27 08:44:20|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|1
1640594670000|2021-12-27 08:44:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1640594690000|2021-12-27 08:44:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1640594700000|2021-12-27 08:45:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|2
1640594710000|2021-12-27 08:45:10|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640594720000|2021-12-27 08:45:20|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.3|2237|0
1640594730000|2021-12-27 08:45:30|2237.2|2236.9|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|1
1640594740000|2021-12-27 08:45:40|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640594750000|2021-12-27 08:45:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640594760000|2021-12-27 08:46:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1640594770000|2021-12-27 08:46:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640594790000|2021-12-27 08:46:30|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.2|2236.9|0
1640594800000|2021-12-27 08:46:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|3
1640594810000|2021-12-27 08:46:50|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|4
1640594820000|2021-12-27 08:47:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1640594830000|2021-12-27 08:47:10|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.8|2236.5|3
1640594840000|2021-12-27 08:47:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640594850000|2021-12-27 08:47:30|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640594860000|2021-12-27 08:47:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1640594870000|2021-12-27 08:47:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640594880000|2021-12-27 08:48:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640594890000|2021-12-27 08:48:10|2237.2|2236.9|2237|2236.7|2237.4|2237.1|2237|2236.7|2
1640594900000|2021-12-27 08:48:20|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|2
1640594910000|2021-12-27 08:48:30|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|1
1640594920000|2021-12-27 08:48:40|2237|2236.7|2237.2|2236.9|2237.3|2237|2237|2236.7|1
1640594930000|2021-12-27 08:48:50|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|1
1640594940000|2021-12-27 08:49:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1640594950000|2021-12-27 08:49:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1640594960000|2021-12-27 08:49:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1640594970000|2021-12-27 08:49:30|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|2
1640594980000|2021-12-27 08:49:40|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|6
1640594990000|2021-12-27 08:49:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640595000000|2021-12-27 08:50:00|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|1
1640595010000|2021-12-27 08:50:10|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640595020000|2021-12-27 08:50:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640595030000|2021-12-27 08:50:30|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|0
1640595040000|2021-12-27 08:50:40|||||||||1
1640595050000|2021-12-27 08:50:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640595060000|2021-12-27 08:51:00|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|1
1640595070000|2021-12-27 08:51:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640595080000|2021-12-27 08:51:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640595090000|2021-12-27 08:51:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1640595100000|2021-12-27 08:51:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640595110000|2021-12-27 08:51:50|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|5
1640595120000|2021-12-27 08:52:00|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1640595130000|2021-12-27 08:52:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640595140000|2021-12-27 08:52:20|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|4
1640595150000|2021-12-27 08:52:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|0
1640595160000|2021-12-27 08:52:40|2238|2237.7|2238|2237.7|2238.2|2237.9|2238|2237.7|0
1640595170000|2021-12-27 08:52:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1640595180000|2021-12-27 08:53:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.7|2237.4|2
1640595190000|2021-12-27 08:53:10|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|0
1640595200000|2021-12-27 08:53:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1640595210000|2021-12-27 08:53:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640595220000|2021-12-27 08:53:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640595230000|2021-12-27 08:53:50|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|0
1640595240000|2021-12-27 08:54:00|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1640595250000|2021-12-27 08:54:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640595270000|2021-12-27 08:54:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1640595280000|2021-12-27 08:54:40|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|1
1640595300000|2021-12-27 08:55:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640595310000|2021-12-27 08:55:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640595330000|2021-12-27 08:55:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|5
1640595350000|2021-12-27 08:55:50|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|0
1640595360000|2021-12-27 08:56:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1640595370000|2021-12-27 08:56:10|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|4
1640595380000|2021-12-27 08:56:20|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.1|2238.8|6
1640595390000|2021-12-27 08:56:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|8
1640595400000|2021-12-27 08:56:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640595410000|2021-12-27 08:56:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1640595420000|2021-12-27 08:57:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|5
1640595430000|2021-12-27 08:57:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.3|2239|0
1640595440000|2021-12-27 08:57:20|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|0
1640595450000|2021-12-27 08:57:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1640595460000|2021-12-27 08:57:40|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239|2238.7|9
1640595470000|2021-12-27 08:57:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|1
1640595480000|2021-12-27 08:58:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1640595490000|2021-12-27 08:58:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640595500000|2021-12-27 08:58:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640595510000|2021-12-27 08:58:30|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|1
1640595520000|2021-12-27 08:58:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|4
1640595530000|2021-12-27 08:58:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640595540000|2021-12-27 08:59:00|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|4
1640595550000|2021-12-27 08:59:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|1
1640595560000|2021-12-27 08:59:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640595570000|2021-12-27 08:59:30|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1640595580000|2021-12-27 08:59:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640595590000|2021-12-27 08:59:50|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|0
1640595600000|2021-12-27 09:00:00|2238.6|2238.3|2238.7|2238.4|2239|2238.7|2238.5|2238.2|6
1640595610000|2021-12-27 09:00:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|5
1640595620000|2021-12-27 09:00:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.2|2237.9|7
1640595630000|2021-12-27 09:00:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1640595640000|2021-12-27 09:00:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1640595650000|2021-12-27 09:00:50|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|1
1640595660000|2021-12-27 09:01:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|6
1640595670000|2021-12-27 09:01:10|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|2
1640595680000|2021-12-27 09:01:20|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|1
1640595690000|2021-12-27 09:01:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1640595700000|2021-12-27 09:01:40|2238.2|2237.9|2238|2237.7|2238.4|2238.1|2238|2237.7|6
1640595710000|2021-12-27 09:01:50|2237.9|2237.6|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|2
1640595720000|2021-12-27 09:02:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1640595730000|2021-12-27 09:02:10|2237.5|2237.2|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|0
1640595740000|2021-12-27 09:02:20|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|4
1640595750000|2021-12-27 09:02:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|7
1640595760000|2021-12-27 09:02:40|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|2
1640595770000|2021-12-27 09:02:50|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|6
1640595780000|2021-12-27 09:03:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640595790000|2021-12-27 09:03:10|2237.1|2236.8|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|6
1640595800000|2021-12-27 09:03:20|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|2
1640595810000|2021-12-27 09:03:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|7
1640595820000|2021-12-27 09:03:40|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1640595830000|2021-12-27 09:03:50|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|3
1640595840000|2021-12-27 09:04:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|1
1640595850000|2021-12-27 09:04:10|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2236|2235.7|0
1640595860000|2021-12-27 09:04:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|4
1640595870000|2021-12-27 09:04:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1640595880000|2021-12-27 09:04:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1640595890000|2021-12-27 09:04:50|2236.5|2236.2|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|1
1640595900000|2021-12-27 09:05:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|0
1640595910000|2021-12-27 09:05:10|2236.5|2236.2|2237|2236.7|2237.1|2236.8|2236.5|2236.2|1
1640595930000|2021-12-27 09:05:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640595940000|2021-12-27 09:05:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|0
1640595950000|2021-12-27 09:05:50|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|0
1640595960000|2021-12-27 09:06:00|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|3
1640595970000|2021-12-27 09:06:10|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|3
1640595980000|2021-12-27 09:06:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1640595990000|2021-12-27 09:06:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1640596000000|2021-12-27 09:06:40|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|2
1640596010000|2021-12-27 09:06:50|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|2
1640596020000|2021-12-27 09:07:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|5
1640596030000|2021-12-27 09:07:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1640596040000|2021-12-27 09:07:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|6
1640596050000|2021-12-27 09:07:30|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|1
1640596060000|2021-12-27 09:07:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1640596070000|2021-12-27 09:07:50|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|0
1640596080000|2021-12-27 09:08:00|2238.4|2238.1|2238.9|2238.6|2239|2238.7|2238.4|2238.1|5
1640596090000|2021-12-27 09:08:10|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|0
1640596100000|2021-12-27 09:08:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1640596110000|2021-12-27 09:08:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|3
1640596120000|2021-12-27 09:08:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640596130000|2021-12-27 09:08:50|||||||||1
1640596140000|2021-12-27 09:09:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|7
1640596150000|2021-12-27 09:09:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640596170000|2021-12-27 09:09:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1640596180000|2021-12-27 09:09:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|1
1640596190000|2021-12-27 09:09:50|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|5
1640596200000|2021-12-27 09:10:00|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|3
1640596210000|2021-12-27 09:10:10|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|2
1640596220000|2021-12-27 09:10:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|0
1640596230000|2021-12-27 09:10:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1640596240000|2021-12-27 09:10:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|5
1640596250000|2021-12-27 09:10:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2
1640596260000|2021-12-27 09:11:00|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239|2238.7|6
1640596270000|2021-12-27 09:11:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|6
1640596280000|2021-12-27 09:11:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640596290000|2021-12-27 09:11:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1640596300000|2021-12-27 09:11:40|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|1
1640596310000|2021-12-27 09:11:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|5
1640596320000|2021-12-27 09:12:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.7|2238.4|2
1640596330000|2021-12-27 09:12:10|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640596340000|2021-12-27 09:12:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|4
1640596350000|2021-12-27 09:12:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1640596360000|2021-12-27 09:12:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|10
1640596370000|2021-12-27 09:12:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|10
1640596380000|2021-12-27 09:13:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640596390000|2021-12-27 09:13:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640596400000|2021-12-27 09:13:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|4
1640596410000|2021-12-27 09:13:30|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|1
1640596430000|2021-12-27 09:13:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640596440000|2021-12-27 09:14:00|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|0
1640596450000|2021-12-27 09:14:10|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1640596460000|2021-12-27 09:14:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640596470000|2021-12-27 09:14:30|2238.7|2238.4|2238.3|2238|2238.8|2238.5|2238.3|2238|6
1640596480000|2021-12-27 09:14:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640596490000|2021-12-27 09:14:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640596500000|2021-12-27 09:15:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|0
1640596510000|2021-12-27 09:15:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|1
1640596520000|2021-12-27 09:15:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640596540000|2021-12-27 09:15:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640596550000|2021-12-27 09:15:50|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1640596560000|2021-12-27 09:16:00|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|1
1640596570000|2021-12-27 09:16:10|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1640596580000|2021-12-27 09:16:20|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640596590000|2021-12-27 09:16:30|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|2
1640596600000|2021-12-27 09:16:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1640596610000|2021-12-27 09:16:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1640596620000|2021-12-27 09:17:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1640596630000|2021-12-27 09:17:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|0
1640596640000|2021-12-27 09:17:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|7
1640596650000|2021-12-27 09:17:30|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|3
1640596670000|2021-12-27 09:17:50|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.7|2237.4|9
1640596680000|2021-12-27 09:18:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1640596690000|2021-12-27 09:18:10|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|2
1640596700000|2021-12-27 09:18:20|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|10
1640596720000|2021-12-27 09:18:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|6
1640596730000|2021-12-27 09:18:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|0
1640596740000|2021-12-27 09:19:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|1
1640596750000|2021-12-27 09:19:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1640596760000|2021-12-27 09:19:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1640596770000|2021-12-27 09:19:30|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640596780000|2021-12-27 09:19:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1640596790000|2021-12-27 09:19:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|3
1640596800000|2021-12-27 09:20:00|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|0
1640596810000|2021-12-27 09:20:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1640596820000|2021-12-27 09:20:20|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1640596840000|2021-12-27 09:20:40|||||||||1
1640596850000|2021-12-27 09:20:50|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|5
1640596860000|2021-12-27 09:21:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|11
1640596870000|2021-12-27 09:21:10|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|4
1640596880000|2021-12-27 09:21:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|8
1640596890000|2021-12-27 09:21:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1640596900000|2021-12-27 09:21:40|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|2
1640596910000|2021-12-27 09:21:50|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640596920000|2021-12-27 09:22:00|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1640596930000|2021-12-27 09:22:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|0
1640596940000|2021-12-27 09:22:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|1
1640596950000|2021-12-27 09:22:30|||||||||1
1640596960000|2021-12-27 09:22:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|1
1640596970000|2021-12-27 09:22:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1640596980000|2021-12-27 09:23:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640596990000|2021-12-27 09:23:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640597010000|2021-12-27 09:23:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1640597030000|2021-12-27 09:23:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640597040000|2021-12-27 09:24:00|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1640597050000|2021-12-27 09:24:10|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|0
1640597060000|2021-12-27 09:24:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|1
1640597070000|2021-12-27 09:24:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1640597080000|2021-12-27 09:24:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1640597100000|2021-12-27 09:25:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|5
1640597110000|2021-12-27 09:25:10|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1640597120000|2021-12-27 09:25:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1640597130000|2021-12-27 09:25:30|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|6
1640597150000|2021-12-27 09:25:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|10
1640597160000|2021-12-27 09:26:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|2
1640597170000|2021-12-27 09:26:10|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.9|2235.6|1
1640597180000|2021-12-27 09:26:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1640597190000|2021-12-27 09:26:30|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|1
1640597200000|2021-12-27 09:26:40|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1640597210000|2021-12-27 09:26:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|0
1640597220000|2021-12-27 09:27:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1640597230000|2021-12-27 09:27:10|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|0
1640597250000|2021-12-27 09:27:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1640597260000|2021-12-27 09:27:40|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|3
1640597270000|2021-12-27 09:27:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1640597280000|2021-12-27 09:28:00|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|5
1640597300000|2021-12-27 09:28:20|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1640597310000|2021-12-27 09:28:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|6
1640597320000|2021-12-27 09:28:40|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|4
1640597330000|2021-12-27 09:28:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1640597340000|2021-12-27 09:29:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640597350000|2021-12-27 09:29:10|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.3|2236|0
1640597360000|2021-12-27 09:29:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|0
1640597370000|2021-12-27 09:29:30|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|7
1640597380000|2021-12-27 09:29:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1640597390000|2021-12-27 09:29:50|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1640597400000|2021-12-27 09:30:00|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|4
1640597410000|2021-12-27 09:30:10|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.2|2235.9|2
1640597430000|2021-12-27 09:30:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|4
1640597440000|2021-12-27 09:30:40|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|0
1640597450000|2021-12-27 09:30:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|2
1640597460000|2021-12-27 09:31:00|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|1
1640597470000|2021-12-27 09:31:10|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|6
1640597480000|2021-12-27 09:31:20|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|1
1640597490000|2021-12-27 09:31:30|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|1
1640597500000|2021-12-27 09:31:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|9
1640597510000|2021-12-27 09:31:50|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|4
1640597520000|2021-12-27 09:32:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|11
1640597530000|2021-12-27 09:32:10|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|1
1640597540000|2021-12-27 09:32:20|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.8|2234.5|7
1640597550000|2021-12-27 09:32:30|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|6
1640597560000|2021-12-27 09:32:40|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|2
1640597570000|2021-12-27 09:32:50|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1640597580000|2021-12-27 09:33:00|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|3
1640597590000|2021-12-27 09:33:10|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|0
1640597600000|2021-12-27 09:33:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|0
1640597610000|2021-12-27 09:33:30|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|0
1640597620000|2021-12-27 09:33:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1640597630000|2021-12-27 09:33:50|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|0
1640597640000|2021-12-27 09:34:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|4
1640597650000|2021-12-27 09:34:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1640597660000|2021-12-27 09:34:20|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|16
1640597670000|2021-12-27 09:34:30|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|2
1640597690000|2021-12-27 09:34:50|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.2|2234.9|68
1640597700000|2021-12-27 09:35:00|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|0
1640597710000|2021-12-27 09:35:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|4
1640597720000|2021-12-27 09:35:20|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|8
1640597740000|2021-12-27 09:35:40|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|5
1640597750000|2021-12-27 09:35:50|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|1
1640597760000|2021-12-27 09:36:00|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|2
1640597770000|2021-12-27 09:36:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|6
1640597780000|2021-12-27 09:36:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|1
1640597790000|2021-12-27 09:36:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1640597800000|2021-12-27 09:36:40|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1640597810000|2021-12-27 09:36:50|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1640597820000|2021-12-27 09:37:00|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|10
1640597830000|2021-12-27 09:37:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|1
1640597840000|2021-12-27 09:37:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1640597850000|2021-12-27 09:37:30|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|0
1640597860000|2021-12-27 09:37:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1640597880000|2021-12-27 09:38:00|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|1
1640597890000|2021-12-27 09:38:10|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|0
1640597900000|2021-12-27 09:38:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|5
1640597910000|2021-12-27 09:38:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640597920000|2021-12-27 09:38:40|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1640597930000|2021-12-27 09:38:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|3
1640597940000|2021-12-27 09:39:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1640597950000|2021-12-27 09:39:10|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1640597960000|2021-12-27 09:39:20|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1640597970000|2021-12-27 09:39:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|27
1640597980000|2021-12-27 09:39:40|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1640597990000|2021-12-27 09:39:50|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1640598000000|2021-12-27 09:40:00|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|5
1640598010000|2021-12-27 09:40:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1640598020000|2021-12-27 09:40:20|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|3
1640598040000|2021-12-27 09:40:40|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1640598050000|2021-12-27 09:40:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237|2236.7|1
1640598060000|2021-12-27 09:41:00|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|1
1640598070000|2021-12-27 09:41:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1640598080000|2021-12-27 09:41:20|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|1
1640598090000|2021-12-27 09:41:30|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|0
1640598100000|2021-12-27 09:41:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|0
1640598110000|2021-12-27 09:41:50|2237.4|2237.1|2237.5|2237.2|2237.6|2237.3|2237.3|2237|2
1640598120000|2021-12-27 09:42:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1640598130000|2021-12-27 09:42:10|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|2
1640598140000|2021-12-27 09:42:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1640598150000|2021-12-27 09:42:30|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|0
1640598160000|2021-12-27 09:42:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640598170000|2021-12-27 09:42:50|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|1
1640598180000|2021-12-27 09:43:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1640598190000|2021-12-27 09:43:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|0
1640598200000|2021-12-27 09:43:20|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640598210000|2021-12-27 09:43:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1640598220000|2021-12-27 09:43:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|3
1640598230000|2021-12-27 09:43:50|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|4
1640598240000|2021-12-27 09:44:00|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.7|2237.4|5
1640598250000|2021-12-27 09:44:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|8
1640598260000|2021-12-27 09:44:20|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|4
1640598280000|2021-12-27 09:44:40|||||||||3
1640598290000|2021-12-27 09:44:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|0
1640598300000|2021-12-27 09:45:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640598320000|2021-12-27 09:45:20|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|10
1640598330000|2021-12-27 09:45:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1640598340000|2021-12-27 09:45:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640598350000|2021-12-27 09:45:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1640598360000|2021-12-27 09:46:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1640598370000|2021-12-27 09:46:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|3
1640598390000|2021-12-27 09:46:30|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|1
1640598400000|2021-12-27 09:46:40|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|1
1640598410000|2021-12-27 09:46:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1640598420000|2021-12-27 09:47:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|1
1640598430000|2021-12-27 09:47:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1640598440000|2021-12-27 09:47:20|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|4
1640598450000|2021-12-27 09:47:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1640598470000|2021-12-27 09:47:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|2
1640598490000|2021-12-27 09:48:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|3
1640598510000|2021-12-27 09:48:30|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|2
1640598520000|2021-12-27 09:48:40|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|0
1640598530000|2021-12-27 09:48:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1640598540000|2021-12-27 09:49:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|3
1640598550000|2021-12-27 09:49:10|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1640598560000|2021-12-27 09:49:20|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1640598570000|2021-12-27 09:49:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|11
1640598580000|2021-12-27 09:49:40|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|6
1640598590000|2021-12-27 09:49:50|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|16
1640598600000|2021-12-27 09:50:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1640598610000|2021-12-27 09:50:10|2238|2237.7|2238|2237.7|2238|2237.7|2237.8|2237.5|5
1640598620000|2021-12-27 09:50:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640598630000|2021-12-27 09:50:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640598640000|2021-12-27 09:50:40|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|0
1640598650000|2021-12-27 09:50:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1640598660000|2021-12-27 09:51:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1640598680000|2021-12-27 09:51:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|5
1640598710000|2021-12-27 09:51:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640598720000|2021-12-27 09:52:00|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640598730000|2021-12-27 09:52:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640598750000|2021-12-27 09:52:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640598760000|2021-12-27 09:52:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|2
1640598790000|2021-12-27 09:53:10|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|4
1640598800000|2021-12-27 09:53:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|9
1640598810000|2021-12-27 09:53:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|2
1640598820000|2021-12-27 09:53:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.3|2238|7
1640598830000|2021-12-27 09:53:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1640598840000|2021-12-27 09:54:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640598850000|2021-12-27 09:54:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640598860000|2021-12-27 09:54:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1640598880000|2021-12-27 09:54:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|2
1640598890000|2021-12-27 09:54:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|8
1640598900000|2021-12-27 09:55:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640598910000|2021-12-27 09:55:10|2238.9|2238.6|2239.1|2238.8|2239.3|2239|2238.7|2238.4|13
1640598920000|2021-12-27 09:55:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|2
1640598930000|2021-12-27 09:55:30|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|11
1640598940000|2021-12-27 09:55:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|2
1640598950000|2021-12-27 09:55:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640598960000|2021-12-27 09:56:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1640598970000|2021-12-27 09:56:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640598980000|2021-12-27 09:56:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640598990000|2021-12-27 09:56:30|2239.3|2239|2239|2238.7|2239.3|2239|2238.9|2238.6|12
1640599000000|2021-12-27 09:56:40|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1640599010000|2021-12-27 09:56:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640599020000|2021-12-27 09:57:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640599030000|2021-12-27 09:57:10|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|1
1640599040000|2021-12-27 09:57:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|3
1640599050000|2021-12-27 09:57:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|0
1640599060000|2021-12-27 09:57:40|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1640599080000|2021-12-27 09:58:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|2
1640599100000|2021-12-27 09:58:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|2
1640599110000|2021-12-27 09:58:30|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640599120000|2021-12-27 09:58:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|3
1640599130000|2021-12-27 09:58:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1640599140000|2021-12-27 09:59:00|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|1
1640599150000|2021-12-27 09:59:10|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1640599160000|2021-12-27 09:59:20|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|6
1640599170000|2021-12-27 09:59:30|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|6
1640599180000|2021-12-27 09:59:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640599190000|2021-12-27 09:59:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|1
1640599200000|2021-12-27 10:00:00|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|4
1640599210000|2021-12-27 10:00:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1640599220000|2021-12-27 10:00:20|2239.1|2238.8|2239.3|2239|2239.5|2239.2|2239|2238.7|2
1640599230000|2021-12-27 10:00:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|1
1640599240000|2021-12-27 10:00:40|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640599250000|2021-12-27 10:00:50|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640599260000|2021-12-27 10:01:00|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640599270000|2021-12-27 10:01:10|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|1
1640599280000|2021-12-27 10:01:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.2|2238.9|9
1640599290000|2021-12-27 10:01:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|1
1640599300000|2021-12-27 10:01:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640599310000|2021-12-27 10:01:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640599330000|2021-12-27 10:02:10|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|1
1640599340000|2021-12-27 10:02:20|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.3|2239|1
1640599350000|2021-12-27 10:02:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640599360000|2021-12-27 10:02:40|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1640599370000|2021-12-27 10:02:50|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1640599380000|2021-12-27 10:03:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.3|2238|5
1640599390000|2021-12-27 10:03:10|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|2
1640599400000|2021-12-27 10:03:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640599410000|2021-12-27 10:03:30|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|10
1640599420000|2021-12-27 10:03:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1640599430000|2021-12-27 10:03:50|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|10
1640599440000|2021-12-27 10:04:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1640599450000|2021-12-27 10:04:10|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|8
1640599460000|2021-12-27 10:04:20|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|5
1640599470000|2021-12-27 10:04:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1640599480000|2021-12-27 10:04:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.6|2237.3|4
1640599490000|2021-12-27 10:04:50|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|3
1640599500000|2021-12-27 10:05:00|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.8|2237.5|0
1640599510000|2021-12-27 10:05:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1640599520000|2021-12-27 10:05:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1640599530000|2021-12-27 10:05:30|2237.7|2237.4|2237|2236.7|2237.8|2237.5|2237|2236.7|35
1640599540000|2021-12-27 10:05:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|5
1640599550000|2021-12-27 10:05:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|4
1640599560000|2021-12-27 10:06:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|9
1640599570000|2021-12-27 10:06:10|2237.1|2236.8|2236.6|2236.3|2237.2|2236.9|2236.5|2236.2|21
1640599580000|2021-12-27 10:06:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1640599590000|2021-12-27 10:06:30|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640599600000|2021-12-27 10:06:40|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|4
1640599610000|2021-12-27 10:06:50|||||||||5
1640599620000|2021-12-27 10:07:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1640599630000|2021-12-27 10:07:10|2236.3|2236|2236.6|2236.3|2236.7|2236.4|2236.3|2236|6
1640599640000|2021-12-27 10:07:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1640599650000|2021-12-27 10:07:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1640599680000|2021-12-27 10:08:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|1
1640599690000|2021-12-27 10:08:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640599710000|2021-12-27 10:08:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1640599720000|2021-12-27 10:08:40|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|5
1640599730000|2021-12-27 10:08:50|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|19
1640599740000|2021-12-27 10:09:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|2
1640599750000|2021-12-27 10:09:10|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|0
1640599760000|2021-12-27 10:09:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640599770000|2021-12-27 10:09:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640599790000|2021-12-27 10:09:50|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1640599800000|2021-12-27 10:10:00|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.6|2236.3|8
1640599810000|2021-12-27 10:10:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1640599820000|2021-12-27 10:10:20|2237|2236.7|2237|2236.7|2237.2|2236.9|2237|2236.7|1
1640599830000|2021-12-27 10:10:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640599840000|2021-12-27 10:10:40|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|1
1640599860000|2021-12-27 10:11:00|2237.3|2237|2237.1|2236.8|2237.3|2237|2237|2236.7|2
1640599870000|2021-12-27 10:11:10|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|0
1640599880000|2021-12-27 10:11:20|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|7
1640599890000|2021-12-27 10:11:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1640599900000|2021-12-27 10:11:40|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|2
1640599910000|2021-12-27 10:11:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|7
1640599920000|2021-12-27 10:12:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|4
1640599930000|2021-12-27 10:12:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1640599940000|2021-12-27 10:12:20|||||||||1
1640599950000|2021-12-27 10:12:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1640599970000|2021-12-27 10:12:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|0
1640599980000|2021-12-27 10:13:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640599990000|2021-12-27 10:13:10|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|13
1640600000000|2021-12-27 10:13:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|9
1640600010000|2021-12-27 10:13:30|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1640600020000|2021-12-27 10:13:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640600030000|2021-12-27 10:13:50|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1640600040000|2021-12-27 10:14:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640600070000|2021-12-27 10:14:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640600090000|2021-12-27 10:14:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1640600100000|2021-12-27 10:15:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640600110000|2021-12-27 10:15:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640600120000|2021-12-27 10:15:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|0
1640600160000|2021-12-27 10:16:00|||||||||3
1640600170000|2021-12-27 10:16:10|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|4
1640600180000|2021-12-27 10:16:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640600210000|2021-12-27 10:16:50|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640600220000|2021-12-27 10:17:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640600230000|2021-12-27 10:17:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640600240000|2021-12-27 10:17:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1640600260000|2021-12-27 10:17:40|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|10
1640600270000|2021-12-27 10:17:50|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|4
1640600280000|2021-12-27 10:18:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1640600290000|2021-12-27 10:18:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1640600300000|2021-12-27 10:18:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640600310000|2021-12-27 10:18:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|1
1640600320000|2021-12-27 10:18:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238|2237.7|4
1640600330000|2021-12-27 10:18:50|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640600340000|2021-12-27 10:19:00|2238.5|2238.2|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|4
1640600350000|2021-12-27 10:19:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.1|2237.8|1
1640600360000|2021-12-27 10:19:20|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|1
1640600390000|2021-12-27 10:19:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|4
1640600400000|2021-12-27 10:20:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1640600410000|2021-12-27 10:20:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640600420000|2021-12-27 10:20:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|6
1640600440000|2021-12-27 10:20:40|2238.1|2237.8|2237.5|2237.2|2238.2|2237.9|2237.5|2237.2|13
1640600450000|2021-12-27 10:20:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|13
1640600460000|2021-12-27 10:21:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|2
1640600470000|2021-12-27 10:21:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1640600480000|2021-12-27 10:21:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1640600490000|2021-12-27 10:21:30|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|9
1640600500000|2021-12-27 10:21:40|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|0
1640600510000|2021-12-27 10:21:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|0
1640600520000|2021-12-27 10:22:00|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|6
1640600530000|2021-12-27 10:22:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|1
1640600540000|2021-12-27 10:22:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640600560000|2021-12-27 10:22:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640600580000|2021-12-27 10:23:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640600600000|2021-12-27 10:23:20|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|2
1640600610000|2021-12-27 10:23:30|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|3
1640600620000|2021-12-27 10:23:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1640600630000|2021-12-27 10:23:50|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|1
1640600640000|2021-12-27 10:24:00|||||||||1
1640600660000|2021-12-27 10:24:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640600670000|2021-12-27 10:24:30|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|14
1640600680000|2021-12-27 10:24:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1640600690000|2021-12-27 10:24:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1640600700000|2021-12-27 10:25:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1640600710000|2021-12-27 10:25:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|5
1640600720000|2021-12-27 10:25:20|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640600730000|2021-12-27 10:25:30|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|3
1640600740000|2021-12-27 10:25:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1640600750000|2021-12-27 10:25:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640600760000|2021-12-27 10:26:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640600770000|2021-12-27 10:26:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640600790000|2021-12-27 10:26:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|3
1640600800000|2021-12-27 10:26:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640600810000|2021-12-27 10:26:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|6
1640600820000|2021-12-27 10:27:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|0
1640600830000|2021-12-27 10:27:10|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|3
1640600840000|2021-12-27 10:27:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640600860000|2021-12-27 10:27:40|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1640600870000|2021-12-27 10:27:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|0
1640600880000|2021-12-27 10:28:00|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|2
1640600910000|2021-12-27 10:28:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|5
1640600940000|2021-12-27 10:29:00|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|0
1640600950000|2021-12-27 10:29:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1640600970000|2021-12-27 10:29:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1640600990000|2021-12-27 10:29:50|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|6
1640601000000|2021-12-27 10:30:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1640601010000|2021-12-27 10:30:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640601020000|2021-12-27 10:30:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1640601050000|2021-12-27 10:30:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|6
1640601060000|2021-12-27 10:31:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1640601080000|2021-12-27 10:31:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1640601090000|2021-12-27 10:31:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|4
1640601100000|2021-12-27 10:31:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1640601110000|2021-12-27 10:31:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|3
1640601120000|2021-12-27 10:32:00|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|4
1640601130000|2021-12-27 10:32:10|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.3|2238|13
1640601140000|2021-12-27 10:32:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1640601160000|2021-12-27 10:32:40|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|6
1640601170000|2021-12-27 10:32:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1640601180000|2021-12-27 10:33:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|0
1640601200000|2021-12-27 10:33:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1640601210000|2021-12-27 10:33:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|2
1640601220000|2021-12-27 10:33:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1640601230000|2021-12-27 10:33:50|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|0
1640601240000|2021-12-27 10:34:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640601270000|2021-12-27 10:34:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640601290000|2021-12-27 10:34:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640601300000|2021-12-27 10:35:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640601310000|2021-12-27 10:35:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640601320000|2021-12-27 10:35:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|2
1640601330000|2021-12-27 10:35:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|0
1640601340000|2021-12-27 10:35:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640601350000|2021-12-27 10:35:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640601360000|2021-12-27 10:36:00|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1640601370000|2021-12-27 10:36:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640601380000|2021-12-27 10:36:20|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|2
1640601390000|2021-12-27 10:36:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640601400000|2021-12-27 10:36:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1640601420000|2021-12-27 10:37:00|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.3|2238|2
1640601430000|2021-12-27 10:37:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|9
1640601440000|2021-12-27 10:37:20|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|1
1640601450000|2021-12-27 10:37:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1640601470000|2021-12-27 10:37:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|0
1640601490000|2021-12-27 10:38:10|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|0
1640601500000|2021-12-27 10:38:20|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|0
1640601520000|2021-12-27 10:38:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1640601530000|2021-12-27 10:38:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1640601540000|2021-12-27 10:39:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|1
1640601550000|2021-12-27 10:39:10|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640601570000|2021-12-27 10:39:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640601600000|2021-12-27 10:40:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640601610000|2021-12-27 10:40:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640601640000|2021-12-27 10:40:40|||||||||1
1640601650000|2021-12-27 10:40:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640601660000|2021-12-27 10:41:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640601670000|2021-12-27 10:41:10|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1640601690000|2021-12-27 10:41:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1640601710000|2021-12-27 10:41:50|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640601720000|2021-12-27 10:42:00|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.3|2238|1
1640601730000|2021-12-27 10:42:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1640601740000|2021-12-27 10:42:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640601750000|2021-12-27 10:42:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640601760000|2021-12-27 10:42:40|||||||||1
1640601800000|2021-12-27 10:43:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|3
1640601810000|2021-12-27 10:43:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640601820000|2021-12-27 10:43:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1640601830000|2021-12-27 10:43:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640601850000|2021-12-27 10:44:10|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640601870000|2021-12-27 10:44:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1640601880000|2021-12-27 10:44:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1640601890000|2021-12-27 10:44:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640601910000|2021-12-27 10:45:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1640601920000|2021-12-27 10:45:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640601930000|2021-12-27 10:45:30|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|2
1640601940000|2021-12-27 10:45:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640601960000|2021-12-27 10:46:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1640601980000|2021-12-27 10:46:20|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640602000000|2021-12-27 10:46:40|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|0
1640602010000|2021-12-27 10:46:50|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|0
1640602020000|2021-12-27 10:47:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640602030000|2021-12-27 10:47:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1640602050000|2021-12-27 10:47:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1640602060000|2021-12-27 10:47:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1640602070000|2021-12-27 10:47:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640602080000|2021-12-27 10:48:00|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|6
1640602090000|2021-12-27 10:48:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640602100000|2021-12-27 10:48:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640602110000|2021-12-27 10:48:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1640602120000|2021-12-27 10:48:40|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2238.9|2238.6|1
1640602130000|2021-12-27 10:48:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640602140000|2021-12-27 10:49:00|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1640602150000|2021-12-27 10:49:10|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|4
1640602160000|2021-12-27 10:49:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|8
1640602170000|2021-12-27 10:49:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1640602180000|2021-12-27 10:49:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640602190000|2021-12-27 10:49:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1640602200000|2021-12-27 10:50:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640602210000|2021-12-27 10:50:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640602220000|2021-12-27 10:50:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|5
1640602240000|2021-12-27 10:50:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|6
1640602250000|2021-12-27 10:50:50|||||||||1
1640602260000|2021-12-27 10:51:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640602270000|2021-12-27 10:51:10|||||||||1
1640602280000|2021-12-27 10:51:20|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|1
1640602290000|2021-12-27 10:51:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|6
1640602300000|2021-12-27 10:51:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1640602310000|2021-12-27 10:51:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1640602320000|2021-12-27 10:52:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640602330000|2021-12-27 10:52:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|3
1640602350000|2021-12-27 10:52:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1640602380000|2021-12-27 10:53:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1640602390000|2021-12-27 10:53:10|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1640602400000|2021-12-27 10:53:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1640602410000|2021-12-27 10:53:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640602420000|2021-12-27 10:53:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640602430000|2021-12-27 10:53:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1640602440000|2021-12-27 10:54:00|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1640602460000|2021-12-27 10:54:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1640602470000|2021-12-27 10:54:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640602480000|2021-12-27 10:54:40|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.4|2238.1|29
1640602490000|2021-12-27 10:54:50|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|6
1640602500000|2021-12-27 10:55:00|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|5
1640602510000|2021-12-27 10:55:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640602520000|2021-12-27 10:55:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1640602530000|2021-12-27 10:55:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640602550000|2021-12-27 10:55:50|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|2
1640602560000|2021-12-27 10:56:00|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1640602570000|2021-12-27 10:56:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|6
1640602580000|2021-12-27 10:56:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|3
1640602590000|2021-12-27 10:56:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640602600000|2021-12-27 10:56:40|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640602610000|2021-12-27 10:56:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1640602620000|2021-12-27 10:57:00|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|2
1640602630000|2021-12-27 10:57:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1640602640000|2021-12-27 10:57:20|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|7
1640602650000|2021-12-27 10:57:30|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|7
1640602660000|2021-12-27 10:57:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1640602670000|2021-12-27 10:57:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1640602680000|2021-12-27 10:58:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1640602690000|2021-12-27 10:58:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640602710000|2021-12-27 10:58:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640602720000|2021-12-27 10:58:40|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|4
1640602730000|2021-12-27 10:58:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|1
1640602740000|2021-12-27 10:59:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|3
1640602750000|2021-12-27 10:59:10|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|2
1640602760000|2021-12-27 10:59:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1640602770000|2021-12-27 10:59:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1640602780000|2021-12-27 10:59:40|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|1
1640602790000|2021-12-27 10:59:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640602800000|2021-12-27 11:00:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|3
1640602810000|2021-12-27 11:00:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1640602820000|2021-12-27 11:00:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|7
1640602840000|2021-12-27 11:00:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640602860000|2021-12-27 11:01:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640602870000|2021-12-27 11:01:10|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1640602880000|2021-12-27 11:01:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1640602890000|2021-12-27 11:01:30|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|4
1640602900000|2021-12-27 11:01:40|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|6
1640602910000|2021-12-27 11:01:50|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640602920000|2021-12-27 11:02:00|||||||||3
1640602930000|2021-12-27 11:02:10|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|4
1640602940000|2021-12-27 11:02:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640602950000|2021-12-27 11:02:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1640602960000|2021-12-27 11:02:40|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|5
1640602970000|2021-12-27 11:02:50|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|11
1640602980000|2021-12-27 11:03:00|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|4
1640602990000|2021-12-27 11:03:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|1
1640603000000|2021-12-27 11:03:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1640603010000|2021-12-27 11:03:30|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1640603020000|2021-12-27 11:03:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1640603030000|2021-12-27 11:03:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640603040000|2021-12-27 11:04:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|4
1640603050000|2021-12-27 11:04:10|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|2
1640603060000|2021-12-27 11:04:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640603070000|2021-12-27 11:04:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640603080000|2021-12-27 11:04:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|4
1640603090000|2021-12-27 11:04:50|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.3|2238|2
1640603110000|2021-12-27 11:05:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1640603120000|2021-12-27 11:05:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640603150000|2021-12-27 11:05:50|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|2
1640603160000|2021-12-27 11:06:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|3
1640603180000|2021-12-27 11:06:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1640603200000|2021-12-27 11:06:40|2238.7|2238.4|2238.9|2238.6|2239|2238.7|2238.7|2238.4|12
1640603230000|2021-12-27 11:07:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1640603240000|2021-12-27 11:07:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1640603250000|2021-12-27 11:07:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1640603270000|2021-12-27 11:07:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|6
1640603280000|2021-12-27 11:08:00|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|1
1640603310000|2021-12-27 11:08:30|||||||||1
1640603320000|2021-12-27 11:08:40|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|2
1640603330000|2021-12-27 11:08:50|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|6
1640603340000|2021-12-27 11:09:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1640603350000|2021-12-27 11:09:10|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|6
1640603370000|2021-12-27 11:09:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640603380000|2021-12-27 11:09:40|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1640603410000|2021-12-27 11:10:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1640603420000|2021-12-27 11:10:20|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|4
1640603440000|2021-12-27 11:10:40|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|8
1640603460000|2021-12-27 11:11:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640603470000|2021-12-27 11:11:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640603480000|2021-12-27 11:11:20|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|9
1640603490000|2021-12-27 11:11:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640603500000|2021-12-27 11:11:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640603520000|2021-12-27 11:12:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1640603530000|2021-12-27 11:12:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1640603540000|2021-12-27 11:12:20|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640603550000|2021-12-27 11:12:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640603560000|2021-12-27 11:12:40|||||||||3
1640603570000|2021-12-27 11:12:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1640603580000|2021-12-27 11:13:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640603590000|2021-12-27 11:13:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640603600000|2021-12-27 11:13:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1640603630000|2021-12-27 11:13:50|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640603640000|2021-12-27 11:14:00|||||||||1
1640603660000|2021-12-27 11:14:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640603670000|2021-12-27 11:14:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640603680000|2021-12-27 11:14:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640603690000|2021-12-27 11:14:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640603700000|2021-12-27 11:15:00|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|3
1640603730000|2021-12-27 11:15:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1640603750000|2021-12-27 11:15:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1640603760000|2021-12-27 11:16:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640603770000|2021-12-27 11:16:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1640603800000|2021-12-27 11:16:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1640603810000|2021-12-27 11:16:50|||||||||1
1640603820000|2021-12-27 11:17:00|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|11
1640603840000|2021-12-27 11:17:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1640603860000|2021-12-27 11:17:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1640603870000|2021-12-27 11:17:50|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|2
1640603880000|2021-12-27 11:18:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1640603890000|2021-12-27 11:18:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640603900000|2021-12-27 11:18:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1640603910000|2021-12-27 11:18:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640603920000|2021-12-27 11:18:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640603930000|2021-12-27 11:18:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1640603940000|2021-12-27 11:19:00|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|2
1640603950000|2021-12-27 11:19:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1640603960000|2021-12-27 11:19:20|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|4
1640603970000|2021-12-27 11:19:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1640603980000|2021-12-27 11:19:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|1
1640603990000|2021-12-27 11:19:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640604000000|2021-12-27 11:20:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640604010000|2021-12-27 11:20:10|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640604020000|2021-12-27 11:20:20|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|0
1640604030000|2021-12-27 11:20:30|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|2
1640604050000|2021-12-27 11:20:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1640604060000|2021-12-27 11:21:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1640604070000|2021-12-27 11:21:10|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|3
1640604080000|2021-12-27 11:21:20|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.3|2239|5
1640604100000|2021-12-27 11:21:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|2
1640604110000|2021-12-27 11:21:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1640604120000|2021-12-27 11:22:00|||||||||1
1640604130000|2021-12-27 11:22:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1640604160000|2021-12-27 11:22:40|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.7|2238.4|3
1640604170000|2021-12-27 11:22:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640604180000|2021-12-27 11:23:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640604190000|2021-12-27 11:23:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640604200000|2021-12-27 11:23:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1640604210000|2021-12-27 11:23:30|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|5
1640604220000|2021-12-27 11:23:40|||||||||1
1640604230000|2021-12-27 11:23:50|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|4
1640604240000|2021-12-27 11:24:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1640604250000|2021-12-27 11:24:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1640604270000|2021-12-27 11:24:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1640604280000|2021-12-27 11:24:40|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|0
1640604300000|2021-12-27 11:25:00|2239|2238.7|2239.2|2238.9|2239.3|2239|2239|2238.7|1
1640604310000|2021-12-27 11:25:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|6
1640604320000|2021-12-27 11:25:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640604330000|2021-12-27 11:25:30|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|0
1640604340000|2021-12-27 11:25:40|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1640604360000|2021-12-27 11:26:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1640604370000|2021-12-27 11:26:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640604380000|2021-12-27 11:26:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1640604390000|2021-12-27 11:26:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1640604400000|2021-12-27 11:26:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1640604450000|2021-12-27 11:27:30|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|4
1640604460000|2021-12-27 11:27:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|1
1640604470000|2021-12-27 11:27:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640604480000|2021-12-27 11:28:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1640604500000|2021-12-27 11:28:20|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1640604510000|2021-12-27 11:28:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1640604540000|2021-12-27 11:29:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1640604550000|2021-12-27 11:29:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|3
1640604560000|2021-12-27 11:29:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1640604570000|2021-12-27 11:29:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|4
1640604580000|2021-12-27 11:29:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|1
1640604590000|2021-12-27 11:29:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1640604600000|2021-12-27 11:30:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1640604620000|2021-12-27 11:30:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1640604630000|2021-12-27 11:30:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640604640000|2021-12-27 11:30:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|0
1640604650000|2021-12-27 11:30:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|0
1640604680000|2021-12-27 11:31:20|2239.2|2238.9|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|3
1640604700000|2021-12-27 11:31:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640604710000|2021-12-27 11:31:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640604720000|2021-12-27 11:32:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1640604730000|2021-12-27 11:32:10|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|2
1640604740000|2021-12-27 11:32:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|2
1640604750000|2021-12-27 11:32:30|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|10
1640604760000|2021-12-27 11:32:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1640604770000|2021-12-27 11:32:50|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|8
1640604780000|2021-12-27 11:33:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|0
1640604810000|2021-12-27 11:33:30|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.9|2237.6|2
1640604820000|2021-12-27 11:33:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1640604830000|2021-12-27 11:33:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640604840000|2021-12-27 11:34:00|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|3
1640604850000|2021-12-27 11:34:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640604870000|2021-12-27 11:34:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640604880000|2021-12-27 11:34:40|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640604890000|2021-12-27 11:34:50|||||||||1
1640604900000|2021-12-27 11:35:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640604910000|2021-12-27 11:35:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640604920000|2021-12-27 11:35:20|2238.3|2238|2239|2238.7|2239.1|2238.8|2238.3|2238|11
1640604930000|2021-12-27 11:35:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1640604940000|2021-12-27 11:35:40|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1640604950000|2021-12-27 11:35:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640604970000|2021-12-27 11:36:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640604980000|2021-12-27 11:36:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1640604990000|2021-12-27 11:36:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640605000000|2021-12-27 11:36:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|3
1640605010000|2021-12-27 11:36:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|0
1640605020000|2021-12-27 11:37:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|5
1640605030000|2021-12-27 11:37:10|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|1
1640605060000|2021-12-27 11:37:40|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|0
1640605080000|2021-12-27 11:38:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640605090000|2021-12-27 11:38:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.8|2238.5|4
1640605100000|2021-12-27 11:38:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|7
1640605110000|2021-12-27 11:38:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|2
1640605120000|2021-12-27 11:38:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640605130000|2021-12-27 11:38:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640605140000|2021-12-27 11:39:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640605160000|2021-12-27 11:39:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1640605170000|2021-12-27 11:39:30|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|0
1640605180000|2021-12-27 11:39:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640605200000|2021-12-27 11:40:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|0
1640605210000|2021-12-27 11:40:10|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|3
1640605220000|2021-12-27 11:40:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1640605230000|2021-12-27 11:40:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|0
1640605240000|2021-12-27 11:40:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640605250000|2021-12-27 11:40:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1640605260000|2021-12-27 11:41:00|||||||||2
1640605270000|2021-12-27 11:41:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|10
1640605280000|2021-12-27 11:41:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.9|2239.6|0
1640605290000|2021-12-27 11:41:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1640605310000|2021-12-27 11:41:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|1
1640605320000|2021-12-27 11:42:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1640605330000|2021-12-27 11:42:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1640605340000|2021-12-27 11:42:20|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|0
1640605350000|2021-12-27 11:42:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640605370000|2021-12-27 11:42:50|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|4
1640605380000|2021-12-27 11:43:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640605390000|2021-12-27 11:43:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|1
1640605410000|2021-12-27 11:43:30|||||||||1
1640605430000|2021-12-27 11:43:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1640605440000|2021-12-27 11:44:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|3
1640605450000|2021-12-27 11:44:10|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|11
1640605460000|2021-12-27 11:44:20|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|1
1640605470000|2021-12-27 11:44:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1640605480000|2021-12-27 11:44:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1640605490000|2021-12-27 11:44:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640605510000|2021-12-27 11:45:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1640605520000|2021-12-27 11:45:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1640605530000|2021-12-27 11:45:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640605550000|2021-12-27 11:45:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1640605560000|2021-12-27 11:46:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640605570000|2021-12-27 11:46:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640605580000|2021-12-27 11:46:20|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|0
1640605590000|2021-12-27 11:46:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1640605600000|2021-12-27 11:46:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1640605610000|2021-12-27 11:46:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1640605620000|2021-12-27 11:47:00|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|4
1640605630000|2021-12-27 11:47:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1640605640000|2021-12-27 11:47:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1640605650000|2021-12-27 11:47:30|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239|2238.7|2
1640605660000|2021-12-27 11:47:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|4
1640605670000|2021-12-27 11:47:50|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|4
1640605680000|2021-12-27 11:48:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1640605700000|2021-12-27 11:48:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640605710000|2021-12-27 11:48:30|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|0
1640605720000|2021-12-27 11:48:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640605740000|2021-12-27 11:49:00|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1640605760000|2021-12-27 11:49:20|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|5
1640605770000|2021-12-27 11:49:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640605780000|2021-12-27 11:49:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1640605810000|2021-12-27 11:50:10|||||||||1
1640605830000|2021-12-27 11:50:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|3
1640605840000|2021-12-27 11:50:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1640605850000|2021-12-27 11:50:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1640605860000|2021-12-27 11:51:00|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|3
1640605870000|2021-12-27 11:51:10|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.7|2238.4|12
1640605880000|2021-12-27 11:51:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640605910000|2021-12-27 11:51:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|0
1640605920000|2021-12-27 11:52:00|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1640605930000|2021-12-27 11:52:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|2
1640605940000|2021-12-27 11:52:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1640605970000|2021-12-27 11:52:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640605980000|2021-12-27 11:53:00|||||||||1
1640605990000|2021-12-27 11:53:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1640606000000|2021-12-27 11:53:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1640606010000|2021-12-27 11:53:30|||||||||2
1640606020000|2021-12-27 11:53:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1640606030000|2021-12-27 11:53:50|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|0
1640606040000|2021-12-27 11:54:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1640606050000|2021-12-27 11:54:10|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|0
1640606070000|2021-12-27 11:54:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|4
1640606080000|2021-12-27 11:54:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1640606090000|2021-12-27 11:54:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|2
1640606100000|2021-12-27 11:55:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1640606110000|2021-12-27 11:55:10|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640606120000|2021-12-27 11:55:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1640606130000|2021-12-27 11:55:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640606140000|2021-12-27 11:55:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1640606150000|2021-12-27 11:55:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1640606160000|2021-12-27 11:56:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640606170000|2021-12-27 11:56:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|5
1640606180000|2021-12-27 11:56:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640606190000|2021-12-27 11:56:30|||||||||2
1640606210000|2021-12-27 11:56:50|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|2
1640606220000|2021-12-27 11:57:00|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|3
1640606230000|2021-12-27 11:57:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|3
1640606240000|2021-12-27 11:57:20|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|2
1640606250000|2021-12-27 11:57:30|||||||||2
1640606260000|2021-12-27 11:57:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|4
1640606270000|2021-12-27 11:57:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1640606280000|2021-12-27 11:58:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640606290000|2021-12-27 11:58:10|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238.1|2237.8|4
1640606300000|2021-12-27 11:58:20|2238|2237.7|2238|2237.7|2238.2|2237.9|2238|2237.7|0
1640606310000|2021-12-27 11:58:30|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1640606320000|2021-12-27 11:58:40|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|4
1640606330000|2021-12-27 11:58:50|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1640606340000|2021-12-27 11:59:00|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640606350000|2021-12-27 11:59:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|3
1640606370000|2021-12-27 11:59:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|2
1640606390000|2021-12-27 11:59:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1640606400000|2021-12-27 12:00:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1640606410000|2021-12-27 12:00:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|1
1640606420000|2021-12-27 12:00:20|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|8
1640606430000|2021-12-27 12:00:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1640606440000|2021-12-27 12:00:40|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.6|2237.3|6
1640606450000|2021-12-27 12:00:50|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|1
1640606470000|2021-12-27 12:01:10|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1640606480000|2021-12-27 12:01:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1640606490000|2021-12-27 12:01:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1640606500000|2021-12-27 12:01:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2
1640606510000|2021-12-27 12:01:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1640606520000|2021-12-27 12:02:00|2237.9|2237.6|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|6
1640606530000|2021-12-27 12:02:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1640606540000|2021-12-27 12:02:20|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1640606550000|2021-12-27 12:02:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1640606560000|2021-12-27 12:02:40|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1640606570000|2021-12-27 12:02:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|2
1640606580000|2021-12-27 12:03:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1640606590000|2021-12-27 12:03:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1640606600000|2021-12-27 12:03:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1640606610000|2021-12-27 12:03:30|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1640606620000|2021-12-27 12:03:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640606630000|2021-12-27 12:03:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|6
1640606640000|2021-12-27 12:04:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1640606660000|2021-12-27 12:04:20|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|3
1640606670000|2021-12-27 12:04:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1640606680000|2021-12-27 12:04:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1640606690000|2021-12-27 12:04:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|4
1640606700000|2021-12-27 12:05:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1640606720000|2021-12-27 12:05:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|5
1640606730000|2021-12-27 12:05:30|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|0
1640606740000|2021-12-27 12:05:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1640606750000|2021-12-27 12:05:50|2238|2237.7|2238|2237.7|2238|2237.7|2237.8|2237.5|4
1640606760000|2021-12-27 12:06:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1640606780000|2021-12-27 12:06:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|0
1640606790000|2021-12-27 12:06:30|||||||||1
1640606800000|2021-12-27 12:06:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|3
1640606810000|2021-12-27 12:06:50|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|8
1640606820000|2021-12-27 12:07:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640606830000|2021-12-27 12:07:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640606840000|2021-12-27 12:07:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|3
1640606850000|2021-12-27 12:07:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1640606860000|2021-12-27 12:07:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1640606870000|2021-12-27 12:07:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1640606880000|2021-12-27 12:08:00|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1640606900000|2021-12-27 12:08:20|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1640606920000|2021-12-27 12:08:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640606930000|2021-12-27 12:08:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1640606940000|2021-12-27 12:09:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1640606950000|2021-12-27 12:09:10|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1640606960000|2021-12-27 12:09:20|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|4
1640606970000|2021-12-27 12:09:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|0
1640606980000|2021-12-27 12:09:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640607000000|2021-12-27 12:10:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1640607010000|2021-12-27 12:10:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1640607020000|2021-12-27 12:10:20|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|2
1640607030000|2021-12-27 12:10:30|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|0
1640607040000|2021-12-27 12:10:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|6
1640607050000|2021-12-27 12:10:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|3
1640607060000|2021-12-27 12:11:00|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|1
1640607070000|2021-12-27 12:11:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1640607080000|2021-12-27 12:11:20|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|3
1640607090000|2021-12-27 12:11:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|1
1640607100000|2021-12-27 12:11:40|||||||||3
1640607110000|2021-12-27 12:11:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1640607120000|2021-12-27 12:12:00|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|9
1640607130000|2021-12-27 12:12:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1640607140000|2021-12-27 12:12:20|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|4
1640607150000|2021-12-27 12:12:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1640607160000|2021-12-27 12:12:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1640607180000|2021-12-27 12:13:00|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1640607190000|2021-12-27 12:13:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1640607210000|2021-12-27 12:13:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1640607220000|2021-12-27 12:13:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1640607230000|2021-12-27 12:13:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1640607240000|2021-12-27 12:14:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|0
1640607260000|2021-12-27 12:14:20|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|1
1640607270000|2021-12-27 12:14:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1640607280000|2021-12-27 12:14:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640607300000|2021-12-27 12:15:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1640607310000|2021-12-27 12:15:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|5
1640607320000|2021-12-27 12:15:20|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640607330000|2021-12-27 12:15:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640607350000|2021-12-27 12:15:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1640607360000|2021-12-27 12:16:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1640607370000|2021-12-27 12:16:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1640607380000|2021-12-27 12:16:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1640607390000|2021-12-27 12:16:30|2238.6|2238.3|2238.9|2238.6|2239.1|2238.8|2238.6|2238.3|4
1640607400000|2021-12-27 12:16:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1640607410000|2021-12-27 12:16:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1640607420000|2021-12-27 12:17:00|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|2
1640607430000|2021-12-27 12:17:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|1
1640607440000|2021-12-27 12:17:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1640607450000|2021-12-27 12:17:30|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|3
1640607460000|2021-12-27 12:17:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640607500000|2021-12-27 12:18:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|5
1640607510000|2021-12-27 12:18:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1640607520000|2021-12-27 12:18:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|1
1640607530000|2021-12-27 12:18:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|1
1640607550000|2021-12-27 12:19:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|1
1640607560000|2021-12-27 12:19:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1640607570000|2021-12-27 12:19:30|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|3
1640607580000|2021-12-27 12:19:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640607590000|2021-12-27 12:19:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|4
1640607610000|2021-12-27 12:20:10|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|1
1640607620000|2021-12-27 12:20:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|1
1640607630000|2021-12-27 12:20:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1640607650000|2021-12-27 12:20:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|11
1640607660000|2021-12-27 12:21:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|22
1640607670000|2021-12-27 12:21:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1640607680000|2021-12-27 12:21:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|1
1640607700000|2021-12-27 12:21:40|||||||||3
1640607710000|2021-12-27 12:21:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|7
1640607720000|2021-12-27 12:22:00|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640607730000|2021-12-27 12:22:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|1
1640607740000|2021-12-27 12:22:20|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|2
1640607750000|2021-12-27 12:22:30|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240|2239.7|0
1640607760000|2021-12-27 12:22:40|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|2
1640607770000|2021-12-27 12:22:50|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|19
1640607780000|2021-12-27 12:23:00|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1640607790000|2021-12-27 12:23:10|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|9
1640607800000|2021-12-27 12:23:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|6
1640607810000|2021-12-27 12:23:30|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|12
1640607830000|2021-12-27 12:23:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|3
1640607840000|2021-12-27 12:24:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640607850000|2021-12-27 12:24:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1640607860000|2021-12-27 12:24:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1640607870000|2021-12-27 12:24:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|2
1640607890000|2021-12-27 12:24:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1640607900000|2021-12-27 12:25:00|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|0
1640607910000|2021-12-27 12:25:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|6
1640607920000|2021-12-27 12:25:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1640607930000|2021-12-27 12:25:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|9
1640607940000|2021-12-27 12:25:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|0
1640607950000|2021-12-27 12:25:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640607960000|2021-12-27 12:26:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640607980000|2021-12-27 12:26:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640607990000|2021-12-27 12:26:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.3|2240|7
1640608000000|2021-12-27 12:26:40|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1640608020000|2021-12-27 12:27:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1640608030000|2021-12-27 12:27:10|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|4
1640608060000|2021-12-27 12:27:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1640608070000|2021-12-27 12:27:50|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|6
1640608080000|2021-12-27 12:28:00|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|5
1640608090000|2021-12-27 12:28:10|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|1
1640608100000|2021-12-27 12:28:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640608110000|2021-12-27 12:28:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640608120000|2021-12-27 12:28:40|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|6
1640608130000|2021-12-27 12:28:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640608140000|2021-12-27 12:29:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1640608150000|2021-12-27 12:29:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|2
1640608160000|2021-12-27 12:29:20|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|15
1640608170000|2021-12-27 12:29:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1640608180000|2021-12-27 12:29:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1640608200000|2021-12-27 12:30:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|3
1640608210000|2021-12-27 12:30:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|8
1640608220000|2021-12-27 12:30:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1640608230000|2021-12-27 12:30:30|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640608240000|2021-12-27 12:30:40|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.8|2239.5|6
1640608250000|2021-12-27 12:30:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|1
1640608260000|2021-12-27 12:31:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1640608270000|2021-12-27 12:31:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|5
1640608280000|2021-12-27 12:31:20|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|4
1640608290000|2021-12-27 12:31:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|1
1640608300000|2021-12-27 12:31:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1640608310000|2021-12-27 12:31:50|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|4
1640608320000|2021-12-27 12:32:00|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|7
1640608330000|2021-12-27 12:32:10|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|5
1640608340000|2021-12-27 12:32:20|2240.5|2240.2|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|8
1640608350000|2021-12-27 12:32:30|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|0
1640608360000|2021-12-27 12:32:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1640608370000|2021-12-27 12:32:50|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|9
1640608380000|2021-12-27 12:33:00|2241.1|2240.8|2241.8|2241.5|2242|2241.7|2241.1|2240.8|18
1640608390000|2021-12-27 12:33:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.5|2241.2|10
1640608400000|2021-12-27 12:33:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|3
1640608410000|2021-12-27 12:33:30|2241.8|2241.5|2242.3|2242|2242.4|2242.1|2241.8|2241.5|15
1640608420000|2021-12-27 12:33:40|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|9
1640608430000|2021-12-27 12:33:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|3
1640608440000|2021-12-27 12:34:00|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|23
1640608450000|2021-12-27 12:34:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1640608460000|2021-12-27 12:34:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640608470000|2021-12-27 12:34:30|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1640608480000|2021-12-27 12:34:40|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1640608500000|2021-12-27 12:35:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|4
1640608510000|2021-12-27 12:35:10|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|2
1640608520000|2021-12-27 12:35:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640608530000|2021-12-27 12:35:30|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|3
1640608540000|2021-12-27 12:35:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1640608550000|2021-12-27 12:35:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|3
1640608560000|2021-12-27 12:36:00|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640608570000|2021-12-27 12:36:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1640608580000|2021-12-27 12:36:20|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|5
1640608590000|2021-12-27 12:36:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1640608600000|2021-12-27 12:36:40|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|7
1640608610000|2021-12-27 12:36:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|19
1640608620000|2021-12-27 12:37:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|3
1640608630000|2021-12-27 12:37:10|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|5
1640608640000|2021-12-27 12:37:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640608650000|2021-12-27 12:37:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|7
1640608660000|2021-12-27 12:37:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1640608670000|2021-12-27 12:37:50|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|2
1640608680000|2021-12-27 12:38:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640608700000|2021-12-27 12:38:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1640608710000|2021-12-27 12:38:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|8
1640608720000|2021-12-27 12:38:40|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|17
1640608730000|2021-12-27 12:38:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1640608740000|2021-12-27 12:39:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|5
1640608750000|2021-12-27 12:39:10|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|3
1640608760000|2021-12-27 12:39:20|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|5
1640608770000|2021-12-27 12:39:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|3
1640608780000|2021-12-27 12:39:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640608790000|2021-12-27 12:39:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640608800000|2021-12-27 12:40:00|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.3|2242|12
1640608810000|2021-12-27 12:40:10|2242.3|2242|2242.4|2242.1|2242.8|2242.5|2242.3|2242|7
1640608820000|2021-12-27 12:40:20|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640608830000|2021-12-27 12:40:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|3
1640608840000|2021-12-27 12:40:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640608850000|2021-12-27 12:40:50|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640608860000|2021-12-27 12:41:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|5
1640608870000|2021-12-27 12:41:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640608880000|2021-12-27 12:41:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640608890000|2021-12-27 12:41:30|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|0
1640608900000|2021-12-27 12:41:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640608910000|2021-12-27 12:41:50|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|3
1640608920000|2021-12-27 12:42:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|7
1640608930000|2021-12-27 12:42:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640608950000|2021-12-27 12:42:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640608960000|2021-12-27 12:42:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1640608970000|2021-12-27 12:42:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|9
1640608980000|2021-12-27 12:43:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640608990000|2021-12-27 12:43:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640609000000|2021-12-27 12:43:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1640609010000|2021-12-27 12:43:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640609020000|2021-12-27 12:43:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.1|2241.8|1
1640609040000|2021-12-27 12:44:00|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|6
1640609050000|2021-12-27 12:44:10|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.8|2242.5|5
1640609060000|2021-12-27 12:44:20|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|2
1640609070000|2021-12-27 12:44:30|2243|2242.7|2241.9|2241.6|2243.2|2242.9|2241.5|2241.2|104
1640609080000|2021-12-27 12:44:40|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|7
1640609090000|2021-12-27 12:44:50|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|10
1640609100000|2021-12-27 12:45:00|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|1
1640609110000|2021-12-27 12:45:10|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|0
1640609120000|2021-12-27 12:45:20|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|2
1640609130000|2021-12-27 12:45:30|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|3
1640609140000|2021-12-27 12:45:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1640609150000|2021-12-27 12:45:50|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|0
1640609160000|2021-12-27 12:46:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640609170000|2021-12-27 12:46:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640609180000|2021-12-27 12:46:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640609190000|2021-12-27 12:46:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|0
1640609200000|2021-12-27 12:46:40|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|0
1640609210000|2021-12-27 12:46:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|1
1640609220000|2021-12-27 12:47:00|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|2
1640609230000|2021-12-27 12:47:10|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640609240000|2021-12-27 12:47:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640609250000|2021-12-27 12:47:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640609260000|2021-12-27 12:47:40|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|1
1640609270000|2021-12-27 12:47:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640609280000|2021-12-27 12:48:00|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|5
1640609290000|2021-12-27 12:48:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640609300000|2021-12-27 12:48:20|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|2
1640609310000|2021-12-27 12:48:30|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|2
1640609340000|2021-12-27 12:49:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640609370000|2021-12-27 12:49:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|6
1640609380000|2021-12-27 12:49:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1640609400000|2021-12-27 12:50:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|9
1640609410000|2021-12-27 12:50:10|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|2
1640609420000|2021-12-27 12:50:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640609430000|2021-12-27 12:50:30|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|57
1640609440000|2021-12-27 12:50:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1640609450000|2021-12-27 12:50:50|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1640609460000|2021-12-27 12:51:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640609470000|2021-12-27 12:51:10|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640609490000|2021-12-27 12:51:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640609500000|2021-12-27 12:51:40|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|6
1640609510000|2021-12-27 12:51:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|1
1640609520000|2021-12-27 12:52:00|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640609530000|2021-12-27 12:52:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640609550000|2021-12-27 12:52:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1640609570000|2021-12-27 12:52:50|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|1
1640609580000|2021-12-27 12:53:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640609600000|2021-12-27 12:53:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|2
1640609610000|2021-12-27 12:53:30|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640609630000|2021-12-27 12:53:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1640609640000|2021-12-27 12:54:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640609650000|2021-12-27 12:54:10|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242|2241.7|4
1640609670000|2021-12-27 12:54:30|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.3|2242|0
1640609700000|2021-12-27 12:55:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1640609710000|2021-12-27 12:55:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1640609720000|2021-12-27 12:55:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640609730000|2021-12-27 12:55:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640609740000|2021-12-27 12:55:40|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640609750000|2021-12-27 12:55:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640609760000|2021-12-27 12:56:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|1
1640609780000|2021-12-27 12:56:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640609790000|2021-12-27 12:56:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640609800000|2021-12-27 12:56:40|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640609810000|2021-12-27 12:56:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640609830000|2021-12-27 12:57:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640609840000|2021-12-27 12:57:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640609850000|2021-12-27 12:57:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640609860000|2021-12-27 12:57:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640609870000|2021-12-27 12:57:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640609880000|2021-12-27 12:58:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640609890000|2021-12-27 12:58:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|10
1640609910000|2021-12-27 12:58:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1640609920000|2021-12-27 12:58:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640609930000|2021-12-27 12:58:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1640609940000|2021-12-27 12:59:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640609960000|2021-12-27 12:59:20|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.7|2241.4|5
1640609970000|2021-12-27 12:59:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1640609980000|2021-12-27 12:59:40|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|2
1640609990000|2021-12-27 12:59:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640610000000|2021-12-27 13:00:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|5
1640610010000|2021-12-27 13:00:10|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|0
1640610020000|2021-12-27 13:00:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1640610030000|2021-12-27 13:00:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|6
1640610040000|2021-12-27 13:00:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|9
1640610050000|2021-12-27 13:00:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|7
1640610060000|2021-12-27 13:01:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|9
1640610070000|2021-12-27 13:01:10|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|9
1640610080000|2021-12-27 13:01:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|9
1640610090000|2021-12-27 13:01:30|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|7
1640610100000|2021-12-27 13:01:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|4
1640610110000|2021-12-27 13:01:50|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|13
1640610120000|2021-12-27 13:02:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|5
1640610140000|2021-12-27 13:02:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|15
1640610150000|2021-12-27 13:02:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1640610160000|2021-12-27 13:02:40|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|7
1640610170000|2021-12-27 13:02:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1640610180000|2021-12-27 13:03:00|2240|2239.7|2240.6|2240.3|2240.7|2240.4|2240|2239.7|6
1640610190000|2021-12-27 13:03:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640610200000|2021-12-27 13:03:20|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640610210000|2021-12-27 13:03:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|2
1640610220000|2021-12-27 13:03:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1640610230000|2021-12-27 13:03:50|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|2
1640610240000|2021-12-27 13:04:00|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|1
1640610250000|2021-12-27 13:04:10|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640610260000|2021-12-27 13:04:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640610280000|2021-12-27 13:04:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1640610290000|2021-12-27 13:04:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|9
1640610300000|2021-12-27 13:05:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|1
1640610330000|2021-12-27 13:05:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640610340000|2021-12-27 13:05:40|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|0
1640610360000|2021-12-27 13:06:00|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|0
1640610370000|2021-12-27 13:06:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|11
1640610380000|2021-12-27 13:06:20|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|3
1640610390000|2021-12-27 13:06:30|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|1
1640610410000|2021-12-27 13:06:50|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|6
1640610420000|2021-12-27 13:07:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640610440000|2021-12-27 13:07:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640610450000|2021-12-27 13:07:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640610460000|2021-12-27 13:07:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640610470000|2021-12-27 13:07:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640610480000|2021-12-27 13:08:00|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1640610490000|2021-12-27 13:08:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1640610500000|2021-12-27 13:08:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1640610510000|2021-12-27 13:08:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640610530000|2021-12-27 13:08:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640610540000|2021-12-27 13:09:00|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|4
1640610560000|2021-12-27 13:09:20|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|4
1640610570000|2021-12-27 13:09:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640610590000|2021-12-27 13:09:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640610600000|2021-12-27 13:10:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1640610610000|2021-12-27 13:10:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1640610620000|2021-12-27 13:10:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1640610630000|2021-12-27 13:10:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640610640000|2021-12-27 13:10:40|||||||||1
1640610650000|2021-12-27 13:10:50|||||||||1
1640610660000|2021-12-27 13:11:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1640610670000|2021-12-27 13:11:10|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|8
1640610680000|2021-12-27 13:11:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1640610690000|2021-12-27 13:11:30|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|3
1640610700000|2021-12-27 13:11:40|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|1
1640610710000|2021-12-27 13:11:50|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241.1|2240.8|3
1640610720000|2021-12-27 13:12:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1640610730000|2021-12-27 13:12:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1640610740000|2021-12-27 13:12:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|2
1640610750000|2021-12-27 13:12:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640610760000|2021-12-27 13:12:40|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640610770000|2021-12-27 13:12:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640610780000|2021-12-27 13:13:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|6
1640610790000|2021-12-27 13:13:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|3
1640610800000|2021-12-27 13:13:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|5
1640610820000|2021-12-27 13:13:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|5
1640610830000|2021-12-27 13:13:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|2
1640610840000|2021-12-27 13:14:00|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|17
1640610850000|2021-12-27 13:14:10|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|9
1640610860000|2021-12-27 13:14:20|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.3|2241|7
1640610870000|2021-12-27 13:14:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|6
1640610890000|2021-12-27 13:14:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|3
1640610900000|2021-12-27 13:15:00|2241.7|2241.4|2242|2241.7|2242.2|2241.9|2241.7|2241.4|5
1640610910000|2021-12-27 13:15:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1640610920000|2021-12-27 13:15:20|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|8
1640610930000|2021-12-27 13:15:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|3
1640610940000|2021-12-27 13:15:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640610950000|2021-12-27 13:15:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|6
1640610960000|2021-12-27 13:16:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640610970000|2021-12-27 13:16:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1640610980000|2021-12-27 13:16:20|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|1
1640610990000|2021-12-27 13:16:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640611000000|2021-12-27 13:16:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|2
1640611020000|2021-12-27 13:17:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|3
1640611030000|2021-12-27 13:17:10|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.9|2241.6|10
1640611040000|2021-12-27 13:17:20|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1640611050000|2021-12-27 13:17:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|8
1640611060000|2021-12-27 13:17:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1640611080000|2021-12-27 13:18:00|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.9|2241.6|11
1640611090000|2021-12-27 13:18:10|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|2
1640611100000|2021-12-27 13:18:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|6
1640611110000|2021-12-27 13:18:30|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242|2241.7|3
1640611130000|2021-12-27 13:18:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640611140000|2021-12-27 13:19:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1640611150000|2021-12-27 13:19:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|4
1640611160000|2021-12-27 13:19:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1640611170000|2021-12-27 13:19:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|6
1640611180000|2021-12-27 13:19:40|2242.1|2241.8|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|9
1640611190000|2021-12-27 13:19:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|7
1640611200000|2021-12-27 13:20:00|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.8|2242.5|17
1640611210000|2021-12-27 13:20:10|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|7
1640611220000|2021-12-27 13:20:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640611230000|2021-12-27 13:20:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|6
1640611240000|2021-12-27 13:20:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1640611250000|2021-12-27 13:20:50|||||||||4
1640611260000|2021-12-27 13:21:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1640611270000|2021-12-27 13:21:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|3
1640611280000|2021-12-27 13:21:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|8
1640611290000|2021-12-27 13:21:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1640611300000|2021-12-27 13:21:40|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|10
1640611310000|2021-12-27 13:21:50|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|2
1640611320000|2021-12-27 13:22:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|8
1640611330000|2021-12-27 13:22:10|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|13
1640611340000|2021-12-27 13:22:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1640611350000|2021-12-27 13:22:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1640611360000|2021-12-27 13:22:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.1|2242.8|11
1640611370000|2021-12-27 13:22:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640611380000|2021-12-27 13:23:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640611390000|2021-12-27 13:23:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640611400000|2021-12-27 13:23:20|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|3
1640611410000|2021-12-27 13:23:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640611420000|2021-12-27 13:23:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1640611430000|2021-12-27 13:23:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|2
1640611440000|2021-12-27 13:24:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1640611450000|2021-12-27 13:24:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640611460000|2021-12-27 13:24:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1640611470000|2021-12-27 13:24:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|7
1640611480000|2021-12-27 13:24:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|22
1640611490000|2021-12-27 13:24:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|8
1640611500000|2021-12-27 13:25:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1640611510000|2021-12-27 13:25:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|6
1640611520000|2021-12-27 13:25:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1640611530000|2021-12-27 13:25:30|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|6
1640611540000|2021-12-27 13:25:40|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|12
1640611550000|2021-12-27 13:25:50|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|2
1640611560000|2021-12-27 13:26:00|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1640611570000|2021-12-27 13:26:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|5
1640611580000|2021-12-27 13:26:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1640611600000|2021-12-27 13:26:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1640611610000|2021-12-27 13:26:50|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|2
1640611620000|2021-12-27 13:27:00|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|6
1640611630000|2021-12-27 13:27:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1640611640000|2021-12-27 13:27:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1640611650000|2021-12-27 13:27:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|8
1640611660000|2021-12-27 13:27:40|2243.5|2243.2|2243|2242.7|2243.7|2243.4|2243|2242.7|25
1640611670000|2021-12-27 13:27:50|2242.8|2242.5|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|22
1640611680000|2021-12-27 13:28:00|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|18
1640611690000|2021-12-27 13:28:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|4
1640611700000|2021-12-27 13:28:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|33
1640611710000|2021-12-27 13:28:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1640611720000|2021-12-27 13:28:40|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|4
1640611730000|2021-12-27 13:28:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640611740000|2021-12-27 13:29:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1640611750000|2021-12-27 13:29:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640611760000|2021-12-27 13:29:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|5
1640611770000|2021-12-27 13:29:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1640611780000|2021-12-27 13:29:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|12
1640611790000|2021-12-27 13:29:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|3
1640611800000|2021-12-27 13:30:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|16
1640611810000|2021-12-27 13:30:10|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|5
1640611820000|2021-12-27 13:30:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|10
1640611830000|2021-12-27 13:30:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|3
1640611850000|2021-12-27 13:30:50|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|9
1640611860000|2021-12-27 13:31:00|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|7
1640611870000|2021-12-27 13:31:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|3
1640611880000|2021-12-27 13:31:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640611890000|2021-12-27 13:31:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640611900000|2021-12-27 13:31:40|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1640611910000|2021-12-27 13:31:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|1
1640611940000|2021-12-27 13:32:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|6
1640611950000|2021-12-27 13:32:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|1
1640611960000|2021-12-27 13:32:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640611970000|2021-12-27 13:32:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1640611980000|2021-12-27 13:33:00|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|6
1640611990000|2021-12-27 13:33:10|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|5
1640612000000|2021-12-27 13:33:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|4
1640612010000|2021-12-27 13:33:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|2
1640612020000|2021-12-27 13:33:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1640612030000|2021-12-27 13:33:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1640612040000|2021-12-27 13:34:00|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.7|2242.4|10
1640612050000|2021-12-27 13:34:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1640612060000|2021-12-27 13:34:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1640612070000|2021-12-27 13:34:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1640612080000|2021-12-27 13:34:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|2
1640612090000|2021-12-27 13:34:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|5
1640612100000|2021-12-27 13:35:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1640612110000|2021-12-27 13:35:10|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.3|2243|13
1640612120000|2021-12-27 13:35:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1640612130000|2021-12-27 13:35:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|6
1640612140000|2021-12-27 13:35:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1640612150000|2021-12-27 13:35:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1640612160000|2021-12-27 13:36:00|||||||||3
1640612170000|2021-12-27 13:36:10|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|9
1640612180000|2021-12-27 13:36:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|14
1640612200000|2021-12-27 13:36:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|14
1640612220000|2021-12-27 13:37:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|8
1640612230000|2021-12-27 13:37:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|6
1640612240000|2021-12-27 13:37:20|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|18
1640612250000|2021-12-27 13:37:30|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|52
1640612270000|2021-12-27 13:37:50|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|9
1640612280000|2021-12-27 13:38:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|10
1640612290000|2021-12-27 13:38:10|||||||||2
1640612300000|2021-12-27 13:38:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640612310000|2021-12-27 13:38:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|7
1640612320000|2021-12-27 13:38:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640612330000|2021-12-27 13:38:50|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|3
1640612340000|2021-12-27 13:39:00|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|5
1640612350000|2021-12-27 13:39:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|10
1640612360000|2021-12-27 13:39:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|8
1640612370000|2021-12-27 13:39:30|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|15
1640612380000|2021-12-27 13:39:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|26
1640612390000|2021-12-27 13:39:50|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|28
1640612400000|2021-12-27 13:40:00|2244.2|2243.9|2245.2|2244.9|2245.2|2244.9|2244.2|2243.9|54
1640612410000|2021-12-27 13:40:10|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|27
1640612420000|2021-12-27 13:40:20|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|18
1640612430000|2021-12-27 13:40:30|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|15
1640612440000|2021-12-27 13:40:40|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|25
1640612460000|2021-12-27 13:41:00|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|7
1640612470000|2021-12-27 13:41:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|5
1640612480000|2021-12-27 13:41:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1640612490000|2021-12-27 13:41:30|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|17
1640612500000|2021-12-27 13:41:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|8
1640612510000|2021-12-27 13:41:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|47
1640612520000|2021-12-27 13:42:00|||||||||1
1640612530000|2021-12-27 13:42:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|7
1640612540000|2021-12-27 13:42:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|4
1640612550000|2021-12-27 13:42:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640612570000|2021-12-27 13:42:50|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|4
1640612580000|2021-12-27 13:43:00|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.7|2244.4|2
1640612590000|2021-12-27 13:43:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1640612600000|2021-12-27 13:43:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|1
1640612610000|2021-12-27 13:43:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|15
1640612620000|2021-12-27 13:43:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|4
1640612640000|2021-12-27 13:44:00|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.3|2245|22
1640612650000|2021-12-27 13:44:10|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|7
1640612660000|2021-12-27 13:44:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|4
1640612670000|2021-12-27 13:44:30|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|5
1640612680000|2021-12-27 13:44:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1640612690000|2021-12-27 13:44:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|4
1640612700000|2021-12-27 13:45:00|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|9
1640612710000|2021-12-27 13:45:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|3
1640612720000|2021-12-27 13:45:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|12
1640612730000|2021-12-27 13:45:30|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|10
1640612740000|2021-12-27 13:45:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|30
1640612750000|2021-12-27 13:45:50|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|12
1640612760000|2021-12-27 13:46:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|15
1640612770000|2021-12-27 13:46:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|7
1640612780000|2021-12-27 13:46:20|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|2
1640612790000|2021-12-27 13:46:30|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.3|2246|6
1640612800000|2021-12-27 13:46:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1640612810000|2021-12-27 13:46:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1640612820000|2021-12-27 13:47:00|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|23
1640612830000|2021-12-27 13:47:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|16
1640612840000|2021-12-27 13:47:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|25
1640612850000|2021-12-27 13:47:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|25
1640612860000|2021-12-27 13:47:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|7
1640612870000|2021-12-27 13:47:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640612890000|2021-12-27 13:48:10|2247|2246.7|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|10
1640612900000|2021-12-27 13:48:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|9
1640612910000|2021-12-27 13:48:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|20
1640612920000|2021-12-27 13:48:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|5
1640612930000|2021-12-27 13:48:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|5
1640612940000|2021-12-27 13:49:00|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|6
1640612950000|2021-12-27 13:49:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1640612960000|2021-12-27 13:49:20|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|13
1640612970000|2021-12-27 13:49:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|4
1640612980000|2021-12-27 13:49:40|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.7|2245.4|19
1640612990000|2021-12-27 13:49:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|11
1640613000000|2021-12-27 13:50:00|2246|2245.7|2246|2245.7|2246|2245.7|2245.8|2245.5|14
1640613010000|2021-12-27 13:50:10|2246.1|2245.8|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|6
1640613020000|2021-12-27 13:50:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|5
1640613030000|2021-12-27 13:50:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1640613040000|2021-12-27 13:50:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1640613050000|2021-12-27 13:50:50|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|11
1640613060000|2021-12-27 13:51:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|6
1640613070000|2021-12-27 13:51:10|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|4
1640613080000|2021-12-27 13:51:20|2246.5|2246.2|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|10
1640613090000|2021-12-27 13:51:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|5
1640613100000|2021-12-27 13:51:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1640613110000|2021-12-27 13:51:50|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|9
1640613120000|2021-12-27 13:52:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|23
1640613130000|2021-12-27 13:52:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|9
1640613140000|2021-12-27 13:52:20|2246.8|2246.5|2246.7|2246.4|2247|2246.7|2246.7|2246.4|19
1640613150000|2021-12-27 13:52:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|16
1640613160000|2021-12-27 13:52:40|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|8
1640613170000|2021-12-27 13:52:50|||||||||1
1640613180000|2021-12-27 13:53:00|2247|2246.7|2247.1|2246.8|2247.3|2247|2246.9|2246.6|39
1640613190000|2021-12-27 13:53:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|3
1640613200000|2021-12-27 13:53:20|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|8
1640613210000|2021-12-27 13:53:30|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|21
1640613220000|2021-12-27 13:53:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1640613230000|2021-12-27 13:53:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|5
1640613240000|2021-12-27 13:54:00|||||||||9
1640613250000|2021-12-27 13:54:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|4
1640613260000|2021-12-27 13:54:20|||||||||2
1640613270000|2021-12-27 13:54:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1640613280000|2021-12-27 13:54:40|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|15
1640613290000|2021-12-27 13:54:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|9
1640613300000|2021-12-27 13:55:00|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|15
1640613310000|2021-12-27 13:55:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640613320000|2021-12-27 13:55:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|3
1640613350000|2021-12-27 13:55:50|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|25
1640613360000|2021-12-27 13:56:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|14
1640613370000|2021-12-27 13:56:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1640613380000|2021-12-27 13:56:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|13
1640613390000|2021-12-27 13:56:30|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|7
1640613400000|2021-12-27 13:56:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|13
1640613410000|2021-12-27 13:56:50|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|3
1640613420000|2021-12-27 13:57:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|2
1640613430000|2021-12-27 13:57:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|3
1640613440000|2021-12-27 13:57:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1640613450000|2021-12-27 13:57:30|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|22
1640613460000|2021-12-27 13:57:40|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|0
1640613480000|2021-12-27 13:58:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|11
1640613490000|2021-12-27 13:58:10|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|8
1640613500000|2021-12-27 13:58:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|12
1640613510000|2021-12-27 13:58:30|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|3
1640613520000|2021-12-27 13:58:40|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|11
1640613530000|2021-12-27 13:58:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1640613540000|2021-12-27 13:59:00|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|3
1640613550000|2021-12-27 13:59:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640613560000|2021-12-27 13:59:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|1
1640613570000|2021-12-27 13:59:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|5
1640613580000|2021-12-27 13:59:40|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|10
1640613590000|2021-12-27 13:59:50|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|8
1640613600000|2021-12-27 14:00:00|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|39
1640613610000|2021-12-27 14:00:10|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|6
1640613620000|2021-12-27 14:00:20|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|20
1640613630000|2021-12-27 14:00:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|5
1640613640000|2021-12-27 14:00:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|9
1640613650000|2021-12-27 14:00:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|5
1640613660000|2021-12-27 14:01:00|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|4
1640613670000|2021-12-27 14:01:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1640613680000|2021-12-27 14:01:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|7
1640613690000|2021-12-27 14:01:30|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|19
1640613700000|2021-12-27 14:01:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|2
1640613710000|2021-12-27 14:01:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|10
1640613720000|2021-12-27 14:02:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|8
1640613730000|2021-12-27 14:02:10|||||||||2
1640613740000|2021-12-27 14:02:20|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.8|2246.5|21
1640613750000|2021-12-27 14:02:30|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|35
1640613760000|2021-12-27 14:02:40|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|31
1640613770000|2021-12-27 14:02:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|11
1640613780000|2021-12-27 14:03:00|||||||||4
1640613790000|2021-12-27 14:03:10|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|15
1640613800000|2021-12-27 14:03:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1640613810000|2021-12-27 14:03:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|5
1640613820000|2021-12-27 14:03:40|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246.1|2245.8|6
1640613830000|2021-12-27 14:03:50|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|3
1640613840000|2021-12-27 14:04:00|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|2
1640613850000|2021-12-27 14:04:10|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|2
1640613860000|2021-12-27 14:04:20|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|8
1640613870000|2021-12-27 14:04:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|5
1640613880000|2021-12-27 14:04:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|9
1640613900000|2021-12-27 14:05:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|58
1640613910000|2021-12-27 14:05:10|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.2|2245.9|26
1640613920000|2021-12-27 14:05:20|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.3|2246|11
1640613930000|2021-12-27 14:05:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|8
1640613940000|2021-12-27 14:05:40|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|11
1640613950000|2021-12-27 14:05:50|||||||||1
1640613960000|2021-12-27 14:06:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|2
1640613970000|2021-12-27 14:06:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|8
1640613980000|2021-12-27 14:06:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|13
1640613990000|2021-12-27 14:06:30|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|14
1640614010000|2021-12-27 14:06:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1640614020000|2021-12-27 14:07:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1640614030000|2021-12-27 14:07:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1640614040000|2021-12-27 14:07:20|2246.3|2246|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|18
1640614050000|2021-12-27 14:07:30|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|6
1640614060000|2021-12-27 14:07:40|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|5
1640614080000|2021-12-27 14:08:00|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|2
1640614090000|2021-12-27 14:08:10|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|17
1640614100000|2021-12-27 14:08:20|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2245.1|2244.8|6
1640614110000|2021-12-27 14:08:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1640614120000|2021-12-27 14:08:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|6
1640614130000|2021-12-27 14:08:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|6
1640614140000|2021-12-27 14:09:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1640614150000|2021-12-27 14:09:10|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|7
1640614160000|2021-12-27 14:09:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|4
1640614170000|2021-12-27 14:09:30|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|4
1640614180000|2021-12-27 14:09:40|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|3
1640614190000|2021-12-27 14:09:50|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|8
1640614200000|2021-12-27 14:10:00|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|19
1640614210000|2021-12-27 14:10:10|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|6
1640614220000|2021-12-27 14:10:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|12
1640614230000|2021-12-27 14:10:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|2
1640614250000|2021-12-27 14:10:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|7
1640614260000|2021-12-27 14:11:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|6
1640614270000|2021-12-27 14:11:10|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|5
1640614280000|2021-12-27 14:11:20|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|7
1640614290000|2021-12-27 14:11:30|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|3
1640614300000|2021-12-27 14:11:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|7
1640614310000|2021-12-27 14:11:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|9
1640614320000|2021-12-27 14:12:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1640614330000|2021-12-27 14:12:10|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|2
1640614350000|2021-12-27 14:12:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|7
1640614360000|2021-12-27 14:12:40|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|9
1640614370000|2021-12-27 14:12:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|5
1640614380000|2021-12-27 14:13:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|13
1640614390000|2021-12-27 14:13:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|6
1640614400000|2021-12-27 14:13:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|11
1640614410000|2021-12-27 14:13:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|5
1640614420000|2021-12-27 14:13:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|3
1640614430000|2021-12-27 14:13:50|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|5
1640614440000|2021-12-27 14:14:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|8
1640614450000|2021-12-27 14:14:10|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|11
1640614470000|2021-12-27 14:14:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640614480000|2021-12-27 14:14:40|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|16
1640614490000|2021-12-27 14:14:50|||||||||1
1640614500000|2021-12-27 14:15:00|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.3|2246|19
1640614510000|2021-12-27 14:15:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|6
1640614520000|2021-12-27 14:15:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|5
1640614530000|2021-12-27 14:15:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|7
1640614550000|2021-12-27 14:15:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|9
1640614560000|2021-12-27 14:16:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.3|2246|36
1640614570000|2021-12-27 14:16:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|8
1640614580000|2021-12-27 14:16:20|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|158
1640614590000|2021-12-27 14:16:30|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|47
1640614600000|2021-12-27 14:16:40|2247.6|2247.3|2248.1|2247.8|2248.3|2248|2247.6|2247.3|116
1640614610000|2021-12-27 14:16:50|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|44
1640614620000|2021-12-27 14:17:00|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.7|2247.4|53
1640614630000|2021-12-27 14:17:10|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|18
1640614640000|2021-12-27 14:17:20|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.3|2247|35
1640614650000|2021-12-27 14:17:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|12
1640614670000|2021-12-27 14:17:50|2247.7|2247.4|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|48
1640614680000|2021-12-27 14:18:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|42
1640614690000|2021-12-27 14:18:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|35
1640614700000|2021-12-27 14:18:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|10
1640614710000|2021-12-27 14:18:30|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|170
1640614720000|2021-12-27 14:18:40|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.3|2247|19
1640614730000|2021-12-27 14:18:50|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247|2246.7|24
1640614740000|2021-12-27 14:19:00|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|9
1640614750000|2021-12-27 14:19:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|10
1640614760000|2021-12-27 14:19:20|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.2|2246.9|37
1640614770000|2021-12-27 14:19:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|7
1640614780000|2021-12-27 14:19:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|4
1640614790000|2021-12-27 14:19:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|16
1640614800000|2021-12-27 14:20:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|25
1640614810000|2021-12-27 14:20:10|2247.8|2247.5|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|51
1640614820000|2021-12-27 14:20:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|41
1640614830000|2021-12-27 14:20:30|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|12
1640614840000|2021-12-27 14:20:40|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.7|2247.4|15
1640614850000|2021-12-27 14:20:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|8
1640614860000|2021-12-27 14:21:00|2247.4|2247.1|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|49
1640614870000|2021-12-27 14:21:10|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|21
1640614880000|2021-12-27 14:21:20|2247.6|2247.3|2247.9|2247.6|2248|2247.7|2247.5|2247.2|17
1640614890000|2021-12-27 14:21:30|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|29
1640614900000|2021-12-27 14:21:40|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2247.9|2247.6|25
1640614910000|2021-12-27 14:21:50|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|25
1640614920000|2021-12-27 14:22:00|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|12
1640614930000|2021-12-27 14:22:10|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|12
1640614940000|2021-12-27 14:22:20|||||||||1
1640614950000|2021-12-27 14:22:30|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|26
1640614960000|2021-12-27 14:22:40|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|11
1640614970000|2021-12-27 14:22:50|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|14
1640614980000|2021-12-27 14:23:00|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|8
1640614990000|2021-12-27 14:23:10|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|10
1640615000000|2021-12-27 14:23:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.8|2247.5|17
1640615010000|2021-12-27 14:23:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|16
1640615020000|2021-12-27 14:23:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1640615030000|2021-12-27 14:23:50|2248.2|2247.9|2247.5|2247.2|2248.2|2247.9|2247.5|2247.2|34
1640615040000|2021-12-27 14:24:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|32
1640615050000|2021-12-27 14:24:10|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|13
1640615060000|2021-12-27 14:24:20|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|23
1640615070000|2021-12-27 14:24:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|9
1640615080000|2021-12-27 14:24:40|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|23
1640615090000|2021-12-27 14:24:50|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|24
1640615100000|2021-12-27 14:25:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|19
1640615110000|2021-12-27 14:25:10|2247.6|2247.3|2247.2|2246.9|2247.8|2247.5|2247.2|2246.9|60
1640615120000|2021-12-27 14:25:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.8|2246.5|32
1640615130000|2021-12-27 14:25:30|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|37
1640615140000|2021-12-27 14:25:40|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.3|2247|21
1640615150000|2021-12-27 14:25:50|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|9
1640615160000|2021-12-27 14:26:00|2247.6|2247.3|2247.1|2246.8|2247.7|2247.4|2247|2246.7|33
1640615170000|2021-12-27 14:26:10|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|14
1640615180000|2021-12-27 14:26:20|2246|2245.7|2245.4|2245.1|2246.1|2245.8|2245.3|2245|138
1640615190000|2021-12-27 14:26:30|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.5|2245.2|13
1640615200000|2021-12-27 14:26:40|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|6
1640615210000|2021-12-27 14:26:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|1
1640615220000|2021-12-27 14:27:00|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|36
1640615230000|2021-12-27 14:27:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|6
1640615240000|2021-12-27 14:27:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|13
1640615250000|2021-12-27 14:27:30|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.8|2245.5|6
1640615260000|2021-12-27 14:27:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|13
1640615270000|2021-12-27 14:27:50|2246.1|2245.8|2246|2245.7|2246.5|2246.2|2246|2245.7|4
1640615280000|2021-12-27 14:28:00|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|4
1640615290000|2021-12-27 14:28:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|3
1640615300000|2021-12-27 14:28:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|9
1640615310000|2021-12-27 14:28:30|2245.5|2245.2|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|13
1640615320000|2021-12-27 14:28:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|9
1640615330000|2021-12-27 14:28:50|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|4
1640615340000|2021-12-27 14:29:00|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|9
1640615350000|2021-12-27 14:29:10|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|7
1640615360000|2021-12-27 14:29:20|2245.3|2245|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|6
1640615370000|2021-12-27 14:29:30|2245.3|2245|2245.3|2245|2245.6|2245.3|2244.8|2244.5|43
1640615380000|2021-12-27 14:29:40|2245.2|2244.9|2244.5|2244.2|2245.3|2245|2244.5|2244.2|27
1640615390000|2021-12-27 14:29:50|2244.4|2244.1|2243.2|2242.9|2244.7|2244.4|2243.2|2242.9|121
1640615400000|2021-12-27 14:30:00|2242.8|2242.5|2242.6|2242.3|2246|2245.7|2242.5|2242.2|850
1640615410000|2021-12-27 14:30:10|2242.5|2242.2|2242.8|2242.5|2243|2242.7|2242.3|2242|182
1640615420000|2021-12-27 14:30:20|2243.1|2242.8|2243.5|2243.2|2244.4|2244.1|2243|2242.7|102
1640615430000|2021-12-27 14:30:30|2243.7|2243.4|2243.3|2243|2243.9|2243.6|2243.1|2242.8|128
1640615440000|2021-12-27 14:30:40|2243.2|2242.9|2241.8|2241.5|2243.3|2243|2241.8|2241.5|269
1640615450000|2021-12-27 14:30:50|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|158
1640615460000|2021-12-27 14:31:00|2241.9|2241.6|2241.5|2241.2|2242.4|2242.1|2241.2|2240.9|459
1640615470000|2021-12-27 14:31:10|2241.9|2241.6|2241.9|2241.6|2242.3|2242|2241.8|2241.5|232
1640615480000|2021-12-27 14:31:20|2242|2241.7|2241.6|2241.3|2242.5|2242.2|2241.5|2241.2|354
1640615490000|2021-12-27 14:31:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|195
1640615500000|2021-12-27 14:31:40|2241.4|2241.1|2241.2|2240.9|2241.6|2241.3|2241|2240.7|204
1640615510000|2021-12-27 14:31:50|2241.1|2240.8|2240.7|2240.4|2241.2|2240.9|2240.5|2240.2|174
1640615520000|2021-12-27 14:32:00|2241|2240.7|2239.7|2239.4|2241|2240.7|2239.6|2239.3|353
1640615530000|2021-12-27 14:32:10|2239.6|2239.3|2239.8|2239.5|2240.6|2240.3|2239.6|2239.3|265
1640615540000|2021-12-27 14:32:20|2240|2239.7|2240.3|2240|2240.7|2240.4|2239.9|2239.6|170
1640615550000|2021-12-27 14:32:30|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.7|2239.4|101
1640615560000|2021-12-27 14:32:40|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|128
1640615570000|2021-12-27 14:32:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.2|2238.9|137
1640615580000|2021-12-27 14:33:00|2239.9|2239.6|2239.3|2239|2240.4|2240.1|2239.3|2239|254
1640615590000|2021-12-27 14:33:10|2239.6|2239.3|2239.3|2239|2240.3|2240|2239.3|2239|237
1640615600000|2021-12-27 14:33:20|2239.5|2239.2|2239.6|2239.3|2239.8|2239.5|2239.2|2238.9|88
1640615610000|2021-12-27 14:33:30|2239.8|2239.5|2239.8|2239.5|2240.9|2240.6|2239.3|2239|227
1640615620000|2021-12-27 14:33:40|2240|2239.7|2238.9|2238.6|2240.2|2239.9|2238.9|2238.6|146
1640615630000|2021-12-27 14:33:50|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|83
1640615640000|2021-12-27 14:34:00|2239.2|2238.9|2239.5|2239.2|2239.7|2239.4|2239|2238.7|153
1640615650000|2021-12-27 14:34:10|2239.3|2239|2239.5|2239.2|2240|2239.7|2239.3|2239|141
1640615660000|2021-12-27 14:34:20|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.4|2239.1|79
1640615670000|2021-12-27 14:34:30|2239.5|2239.2|2238.1|2237.8|2239.6|2239.3|2238.1|2237.8|121
1640615680000|2021-12-27 14:34:40|2238|2237.7|2238.1|2237.8|2238.8|2238.5|2238|2237.7|108
1640615690000|2021-12-27 14:34:50|2238.4|2238.1|2237.3|2237|2238.6|2238.3|2237.3|2237|283
1640615700000|2021-12-27 14:35:00|2237.1|2236.8|2235.8|2235.5|2237.1|2236.8|2235.3|2235|461
1640615710000|2021-12-27 14:35:10|2235.5|2235.2|2234.2|2233.9|2235.5|2235.2|2234.2|2233.9|526
1640615720000|2021-12-27 14:35:20|2234.4|2234.1|2235.3|2235|2235.5|2235.2|2234.2|2233.9|163
1640615730000|2021-12-27 14:35:30|2235.4|2235.1|2235.4|2235.1|2236.2|2235.9|2235.1|2234.8|257
1640615740000|2021-12-27 14:35:40|2235.6|2235.3|2234.3|2234|2236|2235.7|2234.3|2234|187
1640615750000|2021-12-27 14:35:50|2234.1|2233.8|2234.4|2234.1|2234.7|2234.4|2234|2233.7|109
1640615760000|2021-12-27 14:36:00|2234.5|2234.2|2233.8|2233.5|2234.5|2234.2|2233.5|2233.2|203
1640615770000|2021-12-27 14:36:10|2234|2233.7|2234|2233.7|2234.2|2233.9|2233.6|2233.3|120
1640615780000|2021-12-27 14:36:20|2234.1|2233.8|2233.3|2233|2234.1|2233.8|2233.2|2232.9|153
1640615790000|2021-12-27 14:36:30|2233.4|2233.1|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|67
1640615800000|2021-12-27 14:36:40|2233.3|2233|2234.9|2234.6|2235.2|2234.9|2233.2|2232.9|117
1640615810000|2021-12-27 14:36:50|2234.7|2234.4|2233.5|2233.2|2235.3|2235|2233|2232.7|202
1640615820000|2021-12-27 14:37:00|2233.2|2232.9|2232.1|2231.8|2233.2|2232.9|2232|2231.7|229
1640615830000|2021-12-27 14:37:10|2232.3|2232|2234.2|2233.9|2234.3|2234|2231.7|2231.4|177
1640615840000|2021-12-27 14:37:20|2234.1|2233.8|2232.7|2232.4|2234.1|2233.8|2232.7|2232.4|96
1640615850000|2021-12-27 14:37:30|2232.6|2232.3|2231.9|2231.6|2232.7|2232.4|2231.8|2231.5|113
1640615860000|2021-12-27 14:37:40|2231.8|2231.5|2231.7|2231.4|2232.5|2232.2|2231.6|2231.3|92
1640615870000|2021-12-27 14:37:50|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2231.8|2231.5|201
1640615880000|2021-12-27 14:38:00|2232.9|2232.6|2230.8|2230.5|2233|2232.7|2230.8|2230.5|207
1640615890000|2021-12-27 14:38:10|2230.6|2230.3|2231.2|2230.9|2231.5|2231.2|2230.5|2230.2|253
1640615900000|2021-12-27 14:38:20|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2230.8|2230.5|99
1640615910000|2021-12-27 14:38:30|2231.3|2231|2231.3|2231|2232|2231.7|2231.1|2230.8|144
1640615920000|2021-12-27 14:38:40|2231.2|2230.9|2230.7|2230.4|2231.3|2231|2230.4|2230.1|143
1640615930000|2021-12-27 14:38:50|2230.8|2230.5|2232.9|2232.6|2232.9|2232.6|2230.6|2230.3|198
1640615940000|2021-12-27 14:39:00|2233.2|2232.9|2233.1|2232.8|2234|2233.7|2232.5|2232.2|243
1640615950000|2021-12-27 14:39:10|2233.2|2232.9|2231.5|2231.2|2233.2|2232.9|2230.7|2230.4|308
1640615960000|2021-12-27 14:39:20|2231.6|2231.3|2230.9|2230.6|2231.6|2231.3|2230.5|2230.2|155
1640615970000|2021-12-27 14:39:30|2230.8|2230.5|2231.4|2231.1|2231.5|2231.2|2230.8|2230.5|108
1640615980000|2021-12-27 14:39:40|2231.1|2230.8|2230.3|2230|2231.1|2230.8|2230.3|2230|148
1640615990000|2021-12-27 14:39:50|2230.4|2230.1|2229.8|2229.5|2230.5|2230.2|2229.3|2229|285
1640616000000|2021-12-27 14:40:00|2229.1|2228.8|2229.4|2229.1|2230.5|2230.2|2229.1|2228.8|406
1640616010000|2021-12-27 14:40:10|2229.3|2229|2227.8|2227.5|2229.3|2229|2227.6|2227.3|368
1640616020000|2021-12-27 14:40:20|2228|2227.7|2229.6|2229.3|2229.6|2229.3|2227.6|2227.3|240
1640616030000|2021-12-27 14:40:30|2229.8|2229.5|2230.1|2229.8|2231.3|2231|2229.8|2229.5|320
1640616040000|2021-12-27 14:40:40|2230.2|2229.9|2231.1|2230.8|2231.4|2231.1|2229.6|2229.3|206
1640616050000|2021-12-27 14:40:50|2231.3|2231|2231.7|2231.4|2232.1|2231.8|2230.9|2230.6|274
1640616060000|2021-12-27 14:41:00|2231.6|2231.3|2232.6|2232.3|2232.8|2232.5|2231.6|2231.3|286
1640616070000|2021-12-27 14:41:10|2232.5|2232.2|2233.5|2233.2|2233.5|2233.2|2232.2|2231.9|287
1640616080000|2021-12-27 14:41:20|2233.4|2233.1|2232.8|2232.5|2233.5|2233.2|2232.1|2231.8|132
1640616090000|2021-12-27 14:41:30|2232.7|2232.4|2233.1|2232.8|2233.3|2233|2232.7|2232.4|75
1640616100000|2021-12-27 14:41:40|2233.3|2233|2232.9|2232.6|2233.5|2233.2|2232.3|2232|89
1640616110000|2021-12-27 14:41:50|2233.1|2232.8|2233.7|2233.4|2234|2233.7|2232.8|2232.5|137
1640616120000|2021-12-27 14:42:00|2233.8|2233.5|2234|2233.7|2234.5|2234.2|2232.9|2232.6|179
1640616130000|2021-12-27 14:42:10|2234.1|2233.8|2234|2233.7|2234.5|2234.2|2233.7|2233.4|83
1640616140000|2021-12-27 14:42:20|2233.9|2233.6|2234.2|2233.9|2234.5|2234.2|2233.9|2233.6|65
1640616150000|2021-12-27 14:42:30|2234|2233.7|2233.1|2232.8|2234.1|2233.8|2232.8|2232.5|82
1640616160000|2021-12-27 14:42:40|2233.2|2232.9|2233.7|2233.4|2234.1|2233.8|2233.2|2232.9|52
1640616170000|2021-12-27 14:42:50|2233.8|2233.5|2234|2233.7|2234.1|2233.8|2233.5|2233.2|54
1640616180000|2021-12-27 14:43:00|2234.2|2233.9|2232.2|2231.9|2234.3|2234|2232.2|2231.9|125
1640616190000|2021-12-27 14:43:10|2232.3|2232|2232.6|2232.3|2232.7|2232.4|2231.7|2231.4|138
1640616200000|2021-12-27 14:43:20|2232.8|2232.5|2232.8|2232.5|2233.3|2233|2232.2|2231.9|128
1640616210000|2021-12-27 14:43:30|2232.7|2232.4|2233.9|2233.6|2234|2233.7|2232.7|2232.4|60
1640616220000|2021-12-27 14:43:40|2233.8|2233.5|2234.9|2234.6|2235.4|2235.1|2233.8|2233.5|249
1640616230000|2021-12-27 14:43:50|2234.8|2234.5|2235.3|2235|2235.5|2235.2|2234.5|2234.2|350
1640616240000|2021-12-27 14:44:00|2235.4|2235.1|2236.1|2235.8|2236.1|2235.8|2235.4|2235.1|103
1640616250000|2021-12-27 14:44:10|2236|2235.7|2234.8|2234.5|2236.3|2236|2234.8|2234.5|98
1640616260000|2021-12-27 14:44:20|2234.6|2234.3|2235.2|2234.9|2235.2|2234.9|2234|2233.7|89
1640616270000|2021-12-27 14:44:30|2235.1|2234.8|2235|2234.7|2235.3|2235|2234.6|2234.3|54
1640616280000|2021-12-27 14:44:40|2234.9|2234.6|2235.1|2234.8|2235.6|2235.3|2234.8|2234.5|51
1640616290000|2021-12-27 14:44:50|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.4|2234.1|103
1640616300000|2021-12-27 14:45:00|2235.2|2234.9|2234.9|2234.6|2236.2|2235.9|2234.4|2234.1|244
1640616310000|2021-12-27 14:45:10|2234.7|2234.4|2235.3|2235|2235.5|2235.2|2234.4|2234.1|109
1640616320000|2021-12-27 14:45:20|2235.5|2235.2|2236.1|2235.8|2236.3|2236|2235.4|2235.1|143
1640616330000|2021-12-27 14:45:30|2236|2235.7|2237|2236.7|2237.4|2237.1|2236|2235.7|148
1640616340000|2021-12-27 14:45:40|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.7|2236.4|88
1640616350000|2021-12-27 14:45:50|2237.1|2236.8|2237|2236.7|2237.4|2237.1|2236.5|2236.2|103
1640616360000|2021-12-27 14:46:00|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|97
1640616370000|2021-12-27 14:46:10|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.2|2236.9|185
1640616380000|2021-12-27 14:46:20|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|47
1640616390000|2021-12-27 14:46:30|2237.3|2237|2236.6|2236.3|2237.5|2237.2|2235.9|2235.6|116
1640616400000|2021-12-27 14:46:40|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.2|2235.9|52
1640616410000|2021-12-27 14:46:50|2236.3|2236|2235.8|2235.5|2236.3|2236|2235.6|2235.3|93
1640616420000|2021-12-27 14:47:00|2236|2235.7|2235.7|2235.4|2236|2235.7|2234.7|2234.4|156
1640616430000|2021-12-27 14:47:10|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.2|2234.9|50
1640616440000|2021-12-27 14:47:20|2235.9|2235.6|2236.1|2235.8|2236.6|2236.3|2235.5|2235.2|62
1640616450000|2021-12-27 14:47:30|2236|2235.7|2236.2|2235.9|2236.5|2236.2|2235.9|2235.6|42
1640616460000|2021-12-27 14:47:40|2236.1|2235.8|2235.2|2234.9|2236.3|2236|2235.2|2234.9|78
1640616470000|2021-12-27 14:47:50|2235.1|2234.8|2236.6|2236.3|2236.6|2236.3|2234.3|2234|104
1640616480000|2021-12-27 14:48:00|2236.5|2236.2|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|147
1640616490000|2021-12-27 14:48:10|2237.2|2236.9|2237.9|2237.6|2237.9|2237.6|2236.9|2236.6|100
1640616500000|2021-12-27 14:48:20|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.6|2237.3|135
1640616510000|2021-12-27 14:48:30|2237.6|2237.3|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|54
1640616520000|2021-12-27 14:48:40|2237.5|2237.2|2238.8|2238.5|2238.9|2238.6|2237.5|2237.2|92
1640616530000|2021-12-27 14:48:50|2238.7|2238.4|2239|2238.7|2239.5|2239.2|2238.6|2238.3|130
1640616540000|2021-12-27 14:49:00|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2237.9|2237.6|122
1640616550000|2021-12-27 14:49:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|62
1640616560000|2021-12-27 14:49:20|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2237.7|2237.4|102
1640616570000|2021-12-27 14:49:30|2238.3|2238|2238.2|2237.9|2238.5|2238.2|2237.5|2237.2|118
1640616580000|2021-12-27 14:49:40|2238.4|2238.1|2237.8|2237.5|2238.7|2238.4|2237.2|2236.9|78
1640616590000|2021-12-27 14:49:50|2237.6|2237.3|2237.9|2237.6|2238.2|2237.9|2237.4|2237.1|77
1640616600000|2021-12-27 14:50:00|2237.6|2237.3|2236.2|2235.9|2237.6|2237.3|2235.7|2235.4|208
1640616610000|2021-12-27 14:50:10|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2235.9|2235.6|72
1640616620000|2021-12-27 14:50:20|2236.4|2236.1|2236.8|2236.5|2237|2236.7|2236.3|2236|56
1640616630000|2021-12-27 14:50:30|2236.7|2236.4|2237.4|2237.1|2237.7|2237.4|2236.6|2236.3|62
1640616640000|2021-12-27 14:50:40|2237.6|2237.3|2237.4|2237.1|2237.9|2237.6|2237.3|2237|150
1640616650000|2021-12-27 14:50:50|2237.5|2237.2|2236.7|2236.4|2237.5|2237.2|2236.5|2236.2|117
1640616660000|2021-12-27 14:51:00|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2235.8|2235.5|82
1640616670000|2021-12-27 14:51:10|2236.1|2235.8|2235.7|2235.4|2236.5|2236.2|2235.7|2235.4|48
1640616680000|2021-12-27 14:51:20|2235.6|2235.3|2235.1|2234.8|2236|2235.7|2235|2234.7|82
1640616690000|2021-12-27 14:51:30|2235|2234.7|2235|2234.7|2235.3|2235|2234.6|2234.3|429
1640616700000|2021-12-27 14:51:40|2235.1|2234.8|2235.2|2234.9|2235.9|2235.6|2234.8|2234.5|55
1640616710000|2021-12-27 14:51:50|2235.4|2235.1|2234.7|2234.4|2235.6|2235.3|2234.6|2234.3|56
1640616720000|2021-12-27 14:52:00|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2233.7|2233.4|274
1640616730000|2021-12-27 14:52:10|2235.2|2234.9|2234.6|2234.3|2235.3|2235|2234.1|2233.8|99
1640616740000|2021-12-27 14:52:20|2234.5|2234.2|2234.5|2234.2|2234.8|2234.5|2234|2233.7|45
1640616750000|2021-12-27 14:52:30|2234.7|2234.4|2235.1|2234.8|2235.4|2235.1|2234.7|2234.4|46
1640616760000|2021-12-27 14:52:40|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|44
1640616770000|2021-12-27 14:52:50|2235.4|2235.1|2234.3|2234|2235.4|2235.1|2233.9|2233.6|110
1640616780000|2021-12-27 14:53:00|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233.2|2232.9|116
1640616790000|2021-12-27 14:53:10|2233.3|2233|2231.6|2231.3|2233.3|2233|2231.1|2230.8|222
1640616800000|2021-12-27 14:53:20|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231|2230.7|136
1640616810000|2021-12-27 14:53:30|2231.5|2231.2|2232.1|2231.8|2232.3|2232|2231.3|2231|86
1640616820000|2021-12-27 14:53:40|2232|2231.7|2231.9|2231.6|2232.4|2232.1|2231.7|2231.4|94
1640616830000|2021-12-27 14:53:50|2232|2231.7|2231.8|2231.5|2232.3|2232|2231.8|2231.5|75
1640616840000|2021-12-27 14:54:00|2231.6|2231.3|2231.2|2230.9|2231.8|2231.5|2231.1|2230.8|126
1640616850000|2021-12-27 14:54:10|2231.1|2230.8|2230.6|2230.3|2231.2|2230.9|2230.6|2230.3|85
1640616860000|2021-12-27 14:54:20|2230.5|2230.2|2230.6|2230.3|2231.2|2230.9|2230.5|2230.2|107
1640616870000|2021-12-27 14:54:30|2230.7|2230.4|2230.1|2229.8|2230.8|2230.5|2230|2229.7|115
1640616880000|2021-12-27 14:54:40|2230|2229.7|2230.9|2230.6|2231|2230.7|2230|2229.7|181
1640616890000|2021-12-27 14:54:50|2230.8|2230.5|2230|2229.7|2230.8|2230.5|2230|2229.7|128
1640616900000|2021-12-27 14:55:00|2230.2|2229.9|2230.9|2230.6|2231.2|2230.9|2229.9|2229.6|221
1640616910000|2021-12-27 14:55:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2230.7|2230.4|69
1640616920000|2021-12-27 14:55:20|2231.1|2230.8|2229.9|2229.6|2231.1|2230.8|2229.8|2229.5|78
1640616930000|2021-12-27 14:55:30|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.3|2229|82
1640616940000|2021-12-27 14:55:40|2229.7|2229.4|2229.3|2229|2229.9|2229.6|2229.2|2228.9|58
1640616950000|2021-12-27 14:55:50|2229.4|2229.1|2228.6|2228.3|2229.5|2229.2|2228.6|2228.3|97
1640616960000|2021-12-27 14:56:00|2228.5|2228.2|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|112
1640616970000|2021-12-27 14:56:10|2228.7|2228.4|2228.3|2228|2228.8|2228.5|2228.3|2228|84
1640616980000|2021-12-27 14:56:20|2228.5|2228.2|2229.4|2229.1|2229.4|2229.1|2228.5|2228.2|94
1640616990000|2021-12-27 14:56:30|2229.3|2229|2229.7|2229.4|2230|2229.7|2229.3|2229|100
1640617000000|2021-12-27 14:56:40|2229.6|2229.3|2229|2228.7|2229.9|2229.6|2228.9|2228.6|53
1640617010000|2021-12-27 14:56:50|2229.1|2228.8|2228.4|2228.1|2229.1|2228.8|2228.4|2228.1|72
1640617020000|2021-12-27 14:57:00|2228.3|2228|2227.2|2226.9|2228.5|2228.2|2227.2|2226.9|218
1640617030000|2021-12-27 14:57:10|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2226.6|2226.3|134
1640617040000|2021-12-27 14:57:20|2227.3|2227|2227.1|2226.8|2227.4|2227.1|2227|2226.7|36
1640617050000|2021-12-27 14:57:30|2227|2226.7|2227.1|2226.8|2227.3|2227|2226.8|2226.5|58
1640617060000|2021-12-27 14:57:40|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.5|2226.2|80
1640617070000|2021-12-27 14:57:50|2226.7|2226.4|2226.4|2226.1|2226.9|2226.6|2226.3|2226|81
1640617080000|2021-12-27 14:58:00|2226.3|2226|2226.2|2225.9|2226.3|2226|2225.6|2225.3|266
1640617090000|2021-12-27 14:58:10|2226.1|2225.8|2225.9|2225.6|2226.6|2226.3|2225.7|2225.4|93
1640617100000|2021-12-27 14:58:20|2226|2225.7|2226.5|2226.2|2226.5|2226.2|2225.8|2225.5|79
1640617110000|2021-12-27 14:58:30|2226.4|2226.1|2227.5|2227.2|2227.6|2227.3|2226.4|2226.1|104
1640617120000|2021-12-27 14:58:40|2227.4|2227.1|2227.8|2227.5|2228.1|2227.8|2226.8|2226.5|84
1640617130000|2021-12-27 14:58:50|2227.9|2227.6|2228.2|2227.9|2228.2|2227.9|2227.1|2226.8|68
1640617140000|2021-12-27 14:59:00|2228.3|2228|2228|2227.7|2228.6|2228.3|2227.7|2227.4|231
1640617150000|2021-12-27 14:59:10|2228.1|2227.8|2227.5|2227.2|2228.1|2227.8|2227.3|2227|50
1640617160000|2021-12-27 14:59:20|2227.6|2227.3|2228|2227.7|2228.5|2228.2|2227.6|2227.3|204
1640617170000|2021-12-27 14:59:30|2228.1|2227.8|2228|2227.7|2229|2228.7|2228|2227.7|172
1640617180000|2021-12-27 14:59:40|2227.9|2227.6|2229|2228.7|2229|2228.7|2227.9|2227.6|111
1640617190000|2021-12-27 14:59:50|2228.9|2228.6|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|111
1640617200000|2021-12-27 15:00:00|2229.3|2229|2226.5|2226.2|2229.5|2229.2|2226.5|2226.2|313
1640617210000|2021-12-27 15:00:10|2226.4|2226.1|2227.1|2226.8|2227.8|2227.5|2226.1|2225.8|220
1640617220000|2021-12-27 15:00:20|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.7|2226.4|139
1640617230000|2021-12-27 15:00:30|2226.9|2226.6|2227.9|2227.6|2227.9|2227.6|2226.9|2226.6|174
1640617240000|2021-12-27 15:00:40|2228|2227.7|2229.2|2228.9|2229.2|2228.9|2228|2227.7|169
1640617250000|2021-12-27 15:00:50|2229.3|2229|2228.5|2228.2|2229.4|2229.1|2228.1|2227.8|94
1640617260000|2021-12-27 15:01:00|2228.6|2228.3|2228.2|2227.9|2228.8|2228.5|2227.7|2227.4|69
1640617270000|2021-12-27 15:01:10|2228.3|2228|2227.6|2227.3|2228.5|2228.2|2227.3|2227|330
1640617280000|2021-12-27 15:01:20|2227.9|2227.6|2228.6|2228.3|2228.7|2228.4|2227.7|2227.4|84
1640617290000|2021-12-27 15:01:30|2228.7|2228.4|2228.8|2228.5|2228.9|2228.6|2228|2227.7|57
1640617300000|2021-12-27 15:01:40|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.2|2227.9|37
1640617310000|2021-12-27 15:01:50|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2227.9|2227.6|42
1640617320000|2021-12-27 15:02:00|2228.5|2228.2|2227.9|2227.6|2228.7|2228.4|2227.7|2227.4|81
1640617330000|2021-12-27 15:02:10|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.3|2227|69
1640617340000|2021-12-27 15:02:20|2227.8|2227.5|2228.7|2228.4|2228.7|2228.4|2227.5|2227.2|30
1640617350000|2021-12-27 15:02:30|2228.8|2228.5|2230.1|2229.8|2230.1|2229.8|2228.8|2228.5|80
1640617360000|2021-12-27 15:02:40|2230.3|2230|2230.3|2230|2230.4|2230.1|2229.7|2229.4|70
1640617370000|2021-12-27 15:02:50|2230.4|2230.1|2230.3|2230|2230.5|2230.2|2229.8|2229.5|52
1640617380000|2021-12-27 15:03:00|2230.4|2230.1|2230.1|2229.8|2230.7|2230.4|2230|2229.7|145
1640617390000|2021-12-27 15:03:10|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2229.7|2229.4|58
1640617400000|2021-12-27 15:03:20|2230.5|2230.2|2230.5|2230.2|2230.7|2230.4|2230.3|2230|44
1640617410000|2021-12-27 15:03:30|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2229.7|2229.4|45
1640617420000|2021-12-27 15:03:40|2230.2|2229.9|2230.2|2229.9|2230.5|2230.2|2229.7|2229.4|48
1640617430000|2021-12-27 15:03:50|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2229.5|2229.2|52
1640617440000|2021-12-27 15:04:00|2230.6|2230.3|2231.1|2230.8|2231.1|2230.8|2229.9|2229.6|90
1640617450000|2021-12-27 15:04:10|2231|2230.7|2231.7|2231.4|2231.7|2231.4|2230.9|2230.6|140
1640617460000|2021-12-27 15:04:20|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.2|2230.9|145
1640617470000|2021-12-27 15:04:30|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|110
1640617480000|2021-12-27 15:04:40|2231.8|2231.5|2231.8|2231.5|2232.3|2232|2231.5|2231.2|84
1640617490000|2021-12-27 15:04:50|2231.6|2231.3|2231.9|2231.6|2232|2231.7|2231.6|2231.3|51
1640617500000|2021-12-27 15:05:00|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.4|2231.1|64
1640617510000|2021-12-27 15:05:10|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.1|2231.8|69
1640617520000|2021-12-27 15:05:20|2232.5|2232.2|2233.5|2233.2|2233.5|2233.2|2232.4|2232.1|89
1640617530000|2021-12-27 15:05:30|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.1|2232.8|58
1640617540000|2021-12-27 15:05:40|2233.1|2232.8|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|24
1640617550000|2021-12-27 15:05:50|2233.3|2233|2233.5|2233.2|2233.7|2233.4|2233.2|2232.9|35
1640617560000|2021-12-27 15:06:00|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.1|2232.8|66
1640617570000|2021-12-27 15:06:10|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.2|2232.9|65
1640617580000|2021-12-27 15:06:20|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|41
1640617590000|2021-12-27 15:06:30|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2232.9|2232.6|53
1640617600000|2021-12-27 15:06:40|2232.9|2232.6|2232.2|2231.9|2232.9|2232.6|2232|2231.7|105
1640617610000|2021-12-27 15:06:50|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.5|2231.2|57
1640617620000|2021-12-27 15:07:00|2232.2|2231.9|2233.6|2233.3|2233.6|2233.3|2232.1|2231.8|102
1640617630000|2021-12-27 15:07:10|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|53
1640617640000|2021-12-27 15:07:20|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.1|2232.8|69
1640617650000|2021-12-27 15:07:30|2233.4|2233.1|2234.6|2234.3|2234.8|2234.5|2233.3|2233|316
1640617660000|2021-12-27 15:07:40|2234.7|2234.4|2234|2233.7|2234.7|2234.4|2233.9|2233.6|46
1640617670000|2021-12-27 15:07:50|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234|2233.7|17
1640617680000|2021-12-27 15:08:00|2234.5|2234.2|2235.3|2235|2235.3|2235|2234.5|2234.2|86
1640617690000|2021-12-27 15:08:10|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235|2234.7|55
1640617700000|2021-12-27 15:08:20|2235.3|2235|2235|2234.7|2235.3|2235|2234.8|2234.5|41
1640617710000|2021-12-27 15:08:30|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|36
1640617720000|2021-12-27 15:08:40|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|72
1640617730000|2021-12-27 15:08:50|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2234.9|2234.6|95
1640617740000|2021-12-27 15:09:00|2235.3|2235|2236|2235.7|2236|2235.7|2235.3|2235|94
1640617750000|2021-12-27 15:09:10|2236.1|2235.8|2236.3|2236|2236.5|2236.2|2235.9|2235.6|67
1640617760000|2021-12-27 15:09:20|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|67
1640617770000|2021-12-27 15:09:30|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.6|2236.3|158
1640617780000|2021-12-27 15:09:40|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237|2236.7|101
1640617790000|2021-12-27 15:09:50|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|121
1640617800000|2021-12-27 15:10:00|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.2|2235.9|125
1640617810000|2021-12-27 15:10:10|2236.8|2236.5|2237.4|2237.1|2237.4|2237.1|2236.5|2236.2|52
1640617820000|2021-12-27 15:10:20|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.1|2236.8|40
1640617830000|2021-12-27 15:10:30|2237.4|2237.1|2236.8|2236.5|2237.5|2237.2|2236.3|2236|30
1640617840000|2021-12-27 15:10:40|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|16
1640617850000|2021-12-27 15:10:50|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2235.8|2235.5|63
1640617860000|2021-12-27 15:11:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|48
1640617870000|2021-12-27 15:11:10|2236.3|2236|2236.7|2236.4|2236.8|2236.5|2236|2235.7|53
1640617880000|2021-12-27 15:11:20|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.2|2235.9|20
1640617890000|2021-12-27 15:11:30|2236.2|2235.9|2236.4|2236.1|2236.5|2236.2|2236|2235.7|8
1640617900000|2021-12-27 15:11:40|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2235.9|2235.6|38
1640617910000|2021-12-27 15:11:50|2236.1|2235.8|2236.4|2236.1|2236.5|2236.2|2235.7|2235.4|42
1640617920000|2021-12-27 15:12:00|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|19
1640617930000|2021-12-27 15:12:10|2236.3|2236|2236.9|2236.6|2237|2236.7|2236.3|2236|39
1640617940000|2021-12-27 15:12:20|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|20
1640617950000|2021-12-27 15:12:30|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.1|2235.8|21
1640617960000|2021-12-27 15:12:40|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.4|2236.1|28
1640617970000|2021-12-27 15:12:50|2236.7|2236.4|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|20
1640617980000|2021-12-27 15:13:00|2237.3|2237|2237.9|2237.6|2238.4|2238.1|2237.1|2236.8|132
1640617990000|2021-12-27 15:13:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|48
1640618000000|2021-12-27 15:13:20|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.7|2237.4|51
1640618010000|2021-12-27 15:13:30|2237.9|2237.6|2238.1|2237.8|2238.3|2238|2237.7|2237.4|27
1640618020000|2021-12-27 15:13:40|2238.2|2237.9|2238.4|2238.1|2238.6|2238.3|2238|2237.7|44
1640618030000|2021-12-27 15:13:50|2238.5|2238.2|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|82
1640618040000|2021-12-27 15:14:00|2238.3|2238|2239.2|2238.9|2239.2|2238.9|2238.3|2238|89
1640618050000|2021-12-27 15:14:10|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2239|2238.7|47
1640618060000|2021-12-27 15:14:20|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|30
1640618070000|2021-12-27 15:14:30|2238.9|2238.6|2238.1|2237.8|2239.1|2238.8|2237.9|2237.6|62
1640618080000|2021-12-27 15:14:40|2238|2237.7|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|68
1640618090000|2021-12-27 15:14:50|2237.6|2237.3|2238.1|2237.8|2238.4|2238.1|2237.4|2237.1|44
1640618100000|2021-12-27 15:15:00|2238|2237.7|2237.5|2237.2|2238.3|2238|2237|2236.7|92
1640618110000|2021-12-27 15:15:10|2237.6|2237.3|2236.9|2236.6|2237.7|2237.4|2236.5|2236.2|65
1640618120000|2021-12-27 15:15:20|2236.8|2236.5|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|53
1640618130000|2021-12-27 15:15:30|2236.3|2236|2236.1|2235.8|2236.5|2236.2|2235.9|2235.6|80
1640618140000|2021-12-27 15:15:40|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2235.8|2235.5|77
1640618150000|2021-12-27 15:15:50|2236.3|2236|2237.2|2236.9|2237.2|2236.9|2236.1|2235.8|63
1640618160000|2021-12-27 15:16:00|2237.3|2237|2237|2236.7|2237.4|2237.1|2236.9|2236.6|87
1640618170000|2021-12-27 15:16:10|2236.9|2236.6|2236.9|2236.6|2237.2|2236.9|2236.6|2236.3|60
1640618180000|2021-12-27 15:16:20|2236.8|2236.5|2237.3|2237|2237.4|2237.1|2236.8|2236.5|58
1640618190000|2021-12-27 15:16:30|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.6|2236.3|52
1640618200000|2021-12-27 15:16:40|2236.7|2236.4|2236.9|2236.6|2237.4|2237.1|2236.6|2236.3|74
1640618210000|2021-12-27 15:16:50|2237|2236.7|2237.1|2236.8|2237.5|2237.2|2237|2236.7|47
1640618220000|2021-12-27 15:17:00|2237.2|2236.9|2236.9|2236.6|2237.5|2237.2|2236.5|2236.2|55
1640618230000|2021-12-27 15:17:10|2237|2236.7|2237|2236.7|2237.3|2237|2237|2236.7|46
1640618240000|2021-12-27 15:17:20|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.1|2235.8|62
1640618250000|2021-12-27 15:17:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2235.9|2235.6|43
1640618260000|2021-12-27 15:17:40|2236.7|2236.4|2236.4|2236.1|2237|2236.7|2236.4|2236.1|45
1640618270000|2021-12-27 15:17:50|2236.5|2236.2|2236.2|2235.9|2236.8|2236.5|2236.1|2235.8|48
1640618280000|2021-12-27 15:18:00|2236.3|2236|2236.2|2235.9|2236.6|2236.3|2235.8|2235.5|79
1640618290000|2021-12-27 15:18:10|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.3|2236|37
1640618300000|2021-12-27 15:18:20|2236.8|2236.5|2236.4|2236.1|2236.9|2236.6|2235.7|2235.4|110
1640618310000|2021-12-27 15:18:30|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|19
1640618320000|2021-12-27 15:18:40|2237|2236.7|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|29
1640618330000|2021-12-27 15:18:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|33
1640618340000|2021-12-27 15:19:00|2237.1|2236.8|2237|2236.7|2237.3|2237|2237|2236.7|66
1640618350000|2021-12-27 15:19:10|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237|2236.7|41
1640618360000|2021-12-27 15:19:20|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.7|2237.4|98
1640618370000|2021-12-27 15:19:30|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238|2237.7|43
1640618380000|2021-12-27 15:19:40|2238.9|2238.6|2239.9|2239.6|2240|2239.7|2238.9|2238.6|180
1640618390000|2021-12-27 15:19:50|2239.7|2239.4|2240.1|2239.8|2240.2|2239.9|2239.5|2239.2|63
1640618400000|2021-12-27 15:20:00|2239.9|2239.6|2240.6|2240.3|2240.7|2240.4|2239.8|2239.5|76
1640618410000|2021-12-27 15:20:10|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.4|2240.1|96
1640618420000|2021-12-27 15:20:20|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240|2239.7|74
1640618430000|2021-12-27 15:20:30|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240|2239.7|68
1640618440000|2021-12-27 15:20:40|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|47
1640618450000|2021-12-27 15:20:50|2240|2239.7|2240.3|2240|2240.7|2240.4|2239.9|2239.6|70
1640618460000|2021-12-27 15:21:00|2240.1|2239.8|2240.8|2240.5|2241|2240.7|2240.1|2239.8|94
1640618470000|2021-12-27 15:21:10|2240.9|2240.6|2240.4|2240.1|2241|2240.7|2240.3|2240|57
1640618480000|2021-12-27 15:21:20|2240.3|2240|2241.3|2241|2241.3|2241|2240.3|2240|35
1640618490000|2021-12-27 15:21:30|2241.2|2240.9|2242.1|2241.8|2242.1|2241.8|2241.2|2240.9|64
1640618500000|2021-12-27 15:21:40|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|71
1640618510000|2021-12-27 15:21:50|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|68
1640618520000|2021-12-27 15:22:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.7|2241.4|57
1640618530000|2021-12-27 15:22:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|43
1640618540000|2021-12-27 15:22:20|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.2|2241.9|42
1640618550000|2021-12-27 15:22:30|2242.5|2242.2|2243|2242.7|2243.1|2242.8|2242.3|2242|298
1640618560000|2021-12-27 15:22:40|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243|2242.7|146
1640618570000|2021-12-27 15:22:50|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|42
1640618580000|2021-12-27 15:23:00|2243.8|2243.5|2244.2|2243.9|2244.4|2244.1|2243.8|2243.5|48
1640618590000|2021-12-27 15:23:10|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|71
1640618600000|2021-12-27 15:23:20|2244.8|2244.5|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|127
1640618610000|2021-12-27 15:23:30|2245|2244.7|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|58
1640618620000|2021-12-27 15:23:40|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|78
1640618630000|2021-12-27 15:23:50|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.3|2245|81
1640618640000|2021-12-27 15:24:00|2246.1|2245.8|2246.3|2246|2246.5|2246.2|2246.1|2245.8|176
1640618650000|2021-12-27 15:24:10|2246.1|2245.8|2245.9|2245.6|2246.7|2246.4|2245.8|2245.5|206
1640618660000|2021-12-27 15:24:20|2246|2245.7|2246.2|2245.9|2246.5|2246.2|2246|2245.7|86
1640618670000|2021-12-27 15:24:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246|2245.7|59
1640618680000|2021-12-27 15:24:40|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246|2245.7|56
1640618690000|2021-12-27 15:24:50|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2245.9|2245.6|72
1640618700000|2021-12-27 15:25:00|2246|2245.7|2245.4|2245.1|2246|2245.7|2245.2|2244.9|147
1640618710000|2021-12-27 15:25:10|2245.3|2245|2245.3|2245|2246|2245.7|2245.2|2244.9|68
1640618720000|2021-12-27 15:25:20|2245.2|2244.9|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|52
1640618730000|2021-12-27 15:25:30|2244.9|2244.6|2244.4|2244.1|2245|2244.7|2244.2|2243.9|93
1640618740000|2021-12-27 15:25:40|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.3|2244|59
1640618750000|2021-12-27 15:25:50|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|34
1640618760000|2021-12-27 15:26:00|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|55
1640618770000|2021-12-27 15:26:10|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.1|2243.8|378
1640618780000|2021-12-27 15:26:20|2245.3|2245|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|59
1640618790000|2021-12-27 15:26:30|2245.3|2245|2245.3|2245|2245.4|2245.1|2245|2244.7|77
1640618800000|2021-12-27 15:26:40|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2244.3|2244|124
1640618810000|2021-12-27 15:26:50|2244.7|2244.4|2244.5|2244.2|2244.9|2244.6|2244.3|2244|23
1640618820000|2021-12-27 15:27:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.3|2244|76
1640618830000|2021-12-27 15:27:10|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.6|2244.3|38
1640618840000|2021-12-27 15:27:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|34
1640618850000|2021-12-27 15:27:30|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2243.9|2243.6|51
1640618860000|2021-12-27 15:27:40|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|33
1640618870000|2021-12-27 15:27:50|2244.8|2244.5|2244.8|2244.5|2245.1|2244.8|2244.6|2244.3|28
1640618880000|2021-12-27 15:28:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.3|2244|74
1640618890000|2021-12-27 15:28:10|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.3|2244|64
1640618900000|2021-12-27 15:28:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|18
1640618910000|2021-12-27 15:28:30|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.3|2244|38
1640618920000|2021-12-27 15:28:40|2244.4|2244.1|2245.5|2245.2|2245.6|2245.3|2244.4|2244.1|75
1640618930000|2021-12-27 15:28:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|35
1640618940000|2021-12-27 15:29:00|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.3|2245|64
1640618950000|2021-12-27 15:29:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.3|2245|47
1640618960000|2021-12-27 15:29:20|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|26
1640618970000|2021-12-27 15:29:30|2245.3|2245|2245.4|2245.1|2245.9|2245.6|2245.3|2245|38
1640618980000|2021-12-27 15:29:40|2245.5|2245.2|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|26
1640618990000|2021-12-27 15:29:50|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.3|2245|19
1640619000000|2021-12-27 15:30:00|2245.4|2245.1|2246|2245.7|2246|2245.7|2245.4|2245.1|71
1640619010000|2021-12-27 15:30:10|2245.9|2245.6|2246.6|2246.3|2246.7|2246.4|2245.9|2245.6|131
1640619020000|2021-12-27 15:30:20|2246.7|2246.4|2246.1|2245.8|2246.8|2246.5|2245.7|2245.4|125
1640619030000|2021-12-27 15:30:30|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.7|2245.4|63
1640619040000|2021-12-27 15:30:40|2245.9|2245.6|2245.5|2245.2|2246|2245.7|2245.3|2245|43
1640619050000|2021-12-27 15:30:50|2245.6|2245.3|2245.2|2244.9|2245.8|2245.5|2245.1|2244.8|77
1640619060000|2021-12-27 15:31:00|2245.1|2244.8|2244.4|2244.1|2245.1|2244.8|2243.8|2243.5|176
1640619070000|2021-12-27 15:31:10|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244|2243.7|92
1640619080000|2021-12-27 15:31:20|2244.5|2244.2|2245.1|2244.8|2245.3|2245|2244.5|2244.2|59
1640619090000|2021-12-27 15:31:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|73
1640619100000|2021-12-27 15:31:40|2245|2244.7|2245.6|2245.3|2245.7|2245.4|2245|2244.7|58
1640619110000|2021-12-27 15:31:50|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.6|2245.3|44
1640619120000|2021-12-27 15:32:00|2245.7|2245.4|2245.3|2245|2245.8|2245.5|2244.9|2244.6|73
1640619130000|2021-12-27 15:32:10|2245.4|2245.1|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|20
1640619140000|2021-12-27 15:32:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.9|2244.6|14
1640619150000|2021-12-27 15:32:30|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245|2244.7|26
1640619160000|2021-12-27 15:32:40|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|11
1640619170000|2021-12-27 15:32:50|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.5|2245.2|12
1640619180000|2021-12-27 15:33:00|2245.9|2245.6|2246.5|2246.2|2246.7|2246.4|2245.9|2245.6|124
1640619190000|2021-12-27 15:33:10|2246.6|2246.3|2246.8|2246.5|2247|2246.7|2246.6|2246.3|56
1640619200000|2021-12-27 15:33:20|2246.7|2246.4|2247|2246.7|2247.2|2246.9|2246.6|2246.3|35
1640619210000|2021-12-27 15:33:30|2246.8|2246.5|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|47
1640619220000|2021-12-27 15:33:40|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|37
1640619230000|2021-12-27 15:33:50|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246|2245.7|14
1640619240000|2021-12-27 15:34:00|2246.1|2245.8|2246.8|2246.5|2246.8|2246.5|2246.1|2245.8|73
1640619250000|2021-12-27 15:34:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|13
1640619260000|2021-12-27 15:34:20|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.7|2246.4|13
1640619270000|2021-12-27 15:34:30|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|74
1640619280000|2021-12-27 15:34:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|124
1640619290000|2021-12-27 15:34:50|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|52
1640619300000|2021-12-27 15:35:00|2247.6|2247.3|2247.4|2247.1|2247.9|2247.6|2247.3|2247|40
1640619310000|2021-12-27 15:35:10|2247.6|2247.3|2247.8|2247.5|2248.1|2247.8|2247.6|2247.3|120
1640619320000|2021-12-27 15:35:20|2247.9|2247.6|2248.1|2247.8|2248.3|2248|2247.8|2247.5|67
1640619330000|2021-12-27 15:35:30|2248.2|2247.9|2248.2|2247.9|2248.4|2248.1|2248|2247.7|27
1640619340000|2021-12-27 15:35:40|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|34
1640619350000|2021-12-27 15:35:50|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|38
1640619360000|2021-12-27 15:36:00|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|63
1640619370000|2021-12-27 15:36:10|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.4|2246.1|49
1640619380000|2021-12-27 15:36:20|2246.9|2246.6|2245.9|2245.6|2247|2246.7|2245.9|2245.6|40
1640619390000|2021-12-27 15:36:30|2246|2245.7|2246.1|2245.8|2246.3|2246|2245.8|2245.5|90
1640619400000|2021-12-27 15:36:40|2246|2245.7|2245.3|2245|2246.2|2245.9|2245.2|2244.9|87
1640619410000|2021-12-27 15:36:50|2245.2|2244.9|2245.9|2245.6|2246|2245.7|2245.2|2244.9|103
1640619420000|2021-12-27 15:37:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|97
1640619430000|2021-12-27 15:37:10|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.2|2244.9|80
1640619440000|2021-12-27 15:37:20|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.2|2244.9|35
1640619450000|2021-12-27 15:37:30|2245.4|2245.1|2246.4|2246.1|2246.4|2246.1|2245.2|2244.9|90
1640619460000|2021-12-27 15:37:40|2246.5|2246.2|2247.3|2247|2247.3|2247|2246.4|2246.1|99
1640619470000|2021-12-27 15:37:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|95
1640619480000|2021-12-27 15:38:00|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2246.7|2246.4|50
1640619490000|2021-12-27 15:38:10|2247.2|2246.9|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|18
1640619500000|2021-12-27 15:38:20|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.4|2246.1|32
1640619510000|2021-12-27 15:38:30|2246.8|2246.5|2247.5|2247.2|2247.5|2247.2|2246.8|2246.5|16
1640619520000|2021-12-27 15:38:40|2247.6|2247.3|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|14
1640619530000|2021-12-27 15:38:50|2247.3|2247|2247.1|2246.8|2247.3|2247|2246.9|2246.6|12
1640619540000|2021-12-27 15:39:00|2247.2|2246.9|2246.4|2246.1|2247.2|2246.9|2246.1|2245.8|59
1640619550000|2021-12-27 15:39:10|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|3
1640619560000|2021-12-27 15:39:20|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|30
1640619570000|2021-12-27 15:39:30|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|41
1640619580000|2021-12-27 15:39:40|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|33
1640619590000|2021-12-27 15:39:50|2246.4|2246.1|2246.6|2246.3|2246.7|2246.4|2246.3|2246|9
1640619600000|2021-12-27 15:40:00|2246.7|2246.4|2247.3|2247|2247.3|2247|2246.3|2246|28
1640619610000|2021-12-27 15:40:10|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247|2246.7|26
1640619620000|2021-12-27 15:40:20|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.1|2246.8|26
1640619630000|2021-12-27 15:40:30|2247.3|2247|2246.3|2246|2247.4|2247.1|2246.3|2246|35
1640619640000|2021-12-27 15:40:40|2246.2|2245.9|2245.7|2245.4|2246.3|2246|2245.7|2245.4|46
1640619650000|2021-12-27 15:40:50|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|29
1640619660000|2021-12-27 15:41:00|2246.3|2246|2246.6|2246.3|2246.8|2246.5|2246.2|2245.9|62
1640619670000|2021-12-27 15:41:10|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.1|2245.8|9
1640619680000|2021-12-27 15:41:20|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.4|2245.1|57
1640619690000|2021-12-27 15:41:30|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|29
1640619700000|2021-12-27 15:41:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.6|2245.3|7
1640619710000|2021-12-27 15:41:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|25
1640619720000|2021-12-27 15:42:00|2245.9|2245.6|2245.5|2245.2|2246.1|2245.8|2245.2|2244.9|39
1640619730000|2021-12-27 15:42:10|2245.6|2245.3|2245.9|2245.6|2246.1|2245.8|2245.4|2245.1|59
1640619740000|2021-12-27 15:42:20|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.7|2245.4|81
1640619750000|2021-12-27 15:42:30|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.8|2245.5|15
1640619760000|2021-12-27 15:42:40|2246.1|2245.8|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|15
1640619770000|2021-12-27 15:42:50|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2245.3|2245|17
1640619780000|2021-12-27 15:43:00|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245|2244.7|24
1640619790000|2021-12-27 15:43:10|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.1|2244.8|152
1640619800000|2021-12-27 15:43:20|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|25
1640619810000|2021-12-27 15:43:30|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.5|2244.2|63
1640619820000|2021-12-27 15:43:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|28
1640619830000|2021-12-27 15:43:50|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|26
1640619840000|2021-12-27 15:44:00|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|29
1640619850000|2021-12-27 15:44:10|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|12
1640619860000|2021-12-27 15:44:20|2244.5|2244.2|2244.9|2244.6|2245|2244.7|2244.5|2244.2|17
1640619870000|2021-12-27 15:44:30|2245|2244.7|2245.6|2245.3|2245.7|2245.4|2244.9|2244.6|34
1640619880000|2021-12-27 15:44:40|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2244.9|2244.6|18
1640619890000|2021-12-27 15:44:50|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|18
1640619900000|2021-12-27 15:45:00|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|111
1640619910000|2021-12-27 15:45:10|2246|2245.7|2246.6|2246.3|2246.6|2246.3|2245.8|2245.5|81
1640619920000|2021-12-27 15:45:20|2246.5|2246.2|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|27
1640619930000|2021-12-27 15:45:30|2246.5|2246.2|2246.7|2246.4|2247|2246.7|2246.5|2246.2|50
1640619940000|2021-12-27 15:45:40|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|23
1640619950000|2021-12-27 15:45:50|2246.5|2246.2|2246.8|2246.5|2246.9|2246.6|2246.5|2246.2|33
1640619960000|2021-12-27 15:46:00|2246.9|2246.6|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|45
1640619970000|2021-12-27 15:46:10|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.6|2246.3|26
1640619980000|2021-12-27 15:46:20|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.5|2246.2|60
1640619990000|2021-12-27 15:46:30|2247.1|2246.8|2247.4|2247.1|2247.6|2247.3|2246.6|2246.3|349
1640620000000|2021-12-27 15:46:40|2247.5|2247.2|2246.4|2246.1|2247.5|2247.2|2246.3|2246|95
1640620010000|2021-12-27 15:46:50|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2245.8|2245.5|57
1640620020000|2021-12-27 15:47:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|41
1640620030000|2021-12-27 15:47:10|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.3|2246|82
1640620040000|2021-12-27 15:47:20|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2246|2245.7|19
1640620050000|2021-12-27 15:47:30|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.8|2245.5|28
1640620060000|2021-12-27 15:47:40|2246.1|2245.8|2246.9|2246.6|2246.9|2246.6|2245.9|2245.6|27
1640620070000|2021-12-27 15:47:50|2247|2246.7|2247.7|2247.4|2247.8|2247.5|2246.9|2246.6|110
1640620080000|2021-12-27 15:48:00|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.6|2247.3|57
1640620090000|2021-12-27 15:48:10|2248|2247.7|2248.4|2248.1|2248.6|2248.3|2247.9|2247.6|119
1640620100000|2021-12-27 15:48:20|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|36
1640620110000|2021-12-27 15:48:30|2248.3|2248|2248|2247.7|2248.3|2248|2247.9|2247.6|64
1640620120000|2021-12-27 15:48:40|2247.9|2247.6|2246.5|2246.2|2247.9|2247.6|2246.5|2246.2|82
1640620130000|2021-12-27 15:48:50|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|69
1640620140000|2021-12-27 15:49:00|2247.3|2247|2247.6|2247.3|2247.9|2247.6|2247.3|2247|33
1640620150000|2021-12-27 15:49:10|2247.7|2247.4|2247.7|2247.4|2248|2247.7|2247.5|2247.2|14
1640620160000|2021-12-27 15:49:20|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.3|2247|47
1640620170000|2021-12-27 15:49:30|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|17
1640620180000|2021-12-27 15:49:40|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.5|2247.2|20
1640620190000|2021-12-27 15:49:50|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248|2247.7|17
1640620200000|2021-12-27 15:50:00|2248.5|2248.2|2249.6|2249.3|2249.6|2249.3|2248.5|2248.2|124
1640620210000|2021-12-27 15:50:10|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|108
1640620220000|2021-12-27 15:50:20|2250|2249.7|2250.1|2249.8|2250.3|2250|2249.9|2249.6|95
1640620230000|2021-12-27 15:50:30|2250|2249.7|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|27
1640620240000|2021-12-27 15:50:40|2249.5|2249.2|2249.4|2249.1|2249.7|2249.4|2249.2|2248.9|30
1640620250000|2021-12-27 15:50:50|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.1|2248.8|24
1640620260000|2021-12-27 15:51:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249|2248.7|35
1640620270000|2021-12-27 15:51:10|2249.5|2249.2|2250|2249.7|2250.1|2249.8|2249.4|2249.1|83
1640620280000|2021-12-27 15:51:20|2249.9|2249.6|2249.4|2249.1|2250|2249.7|2249.4|2249.1|36
1640620290000|2021-12-27 15:51:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.3|2249|24
1640620300000|2021-12-27 15:51:40|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|17
1640620310000|2021-12-27 15:51:50|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.6|2249.3|21
1640620320000|2021-12-27 15:52:00|2250.1|2249.8|2250.5|2250.2|2250.7|2250.4|2249.7|2249.4|111
1640620330000|2021-12-27 15:52:10|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|49
1640620340000|2021-12-27 15:52:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|27
1640620350000|2021-12-27 15:52:30|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.2|2249.9|30
1640620360000|2021-12-27 15:52:40|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|33
1640620370000|2021-12-27 15:52:50|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|46
1640620380000|2021-12-27 15:53:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|28
1640620390000|2021-12-27 15:53:10|2251.1|2250.8|2251|2250.7|2251.4|2251.1|2250.9|2250.6|99
1640620400000|2021-12-27 15:53:20|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|22
1640620410000|2021-12-27 15:53:30|2251|2250.7|2251|2250.7|2251.3|2251|2250.8|2250.5|41
1640620420000|2021-12-27 15:53:40|2250.9|2250.6|2251.2|2250.9|2251.6|2251.3|2250.9|2250.6|187
1640620430000|2021-12-27 15:53:50|2251.1|2250.8|2251|2250.7|2251.3|2251|2251|2250.7|74
1640620440000|2021-12-27 15:54:00|2250.9|2250.6|2250.7|2250.4|2251.1|2250.8|2250.3|2250|40
1640620450000|2021-12-27 15:54:10|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.6|2250.3|78
1640620460000|2021-12-27 15:54:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.6|2250.3|96
1640620470000|2021-12-27 15:54:30|2250.8|2250.5|2251.6|2251.3|2251.6|2251.3|2250.8|2250.5|119
1640620480000|2021-12-27 15:54:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|60
1640620490000|2021-12-27 15:54:50|2251.6|2251.3|2251.8|2251.5|2252|2251.7|2251.5|2251.2|75
1640620500000|2021-12-27 15:55:00|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|85
1640620510000|2021-12-27 15:55:10|2252.2|2251.9|2251.9|2251.6|2252.3|2252|2251.8|2251.5|70
1640620520000|2021-12-27 15:55:20|2252|2251.7|2252|2251.7|2252.2|2251.9|2251.9|2251.6|100
1640620530000|2021-12-27 15:55:30|2252.1|2251.8|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|66
1640620540000|2021-12-27 15:55:40|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|171
1640620550000|2021-12-27 15:55:50|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.7|2252.4|174
1640620560000|2021-12-27 15:56:00|2253.2|2252.9|2253.6|2253.3|2253.7|2253.4|2253.1|2252.8|84
1640620570000|2021-12-27 15:56:10|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|71
1640620580000|2021-12-27 15:56:20|2253.1|2252.8|2252.9|2252.6|2253.3|2253|2252.8|2252.5|35
1640620590000|2021-12-27 15:56:30|2252.8|2252.5|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|21
1640620600000|2021-12-27 15:56:40|2252.6|2252.3|2252|2251.7|2252.7|2252.4|2252|2251.7|34
1640620610000|2021-12-27 15:56:50|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252|2251.7|17
1640620620000|2021-12-27 15:57:00|2252|2251.7|2252.8|2252.5|2252.8|2252.5|2252|2251.7|42
1640620630000|2021-12-27 15:57:10|2252.7|2252.4|2253.4|2253.1|2253.4|2253.1|2252.7|2252.4|49
1640620640000|2021-12-27 15:57:20|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|68
1640620650000|2021-12-27 15:57:30|2253.6|2253.3|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|54
1640620660000|2021-12-27 15:57:40|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|47
1640620670000|2021-12-27 15:57:50|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|36
1640620680000|2021-12-27 15:58:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|43
1640620690000|2021-12-27 15:58:10|2253.7|2253.4|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|43
1640620700000|2021-12-27 15:58:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|20
1640620710000|2021-12-27 15:58:30|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|41
1640620720000|2021-12-27 15:58:40|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2252.9|2252.6|116
1640620730000|2021-12-27 15:58:50|2253.1|2252.8|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|98
1640620740000|2021-12-27 15:59:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|35
1640620750000|2021-12-27 15:59:10|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|57
1640620760000|2021-12-27 15:59:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|43
1640620770000|2021-12-27 15:59:30|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|57
1640620780000|2021-12-27 15:59:40|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|37
1640620790000|2021-12-27 15:59:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.2|2252.9|23
1640620800000|2021-12-27 16:00:00|2253.6|2253.3|2253.9|2253.6|2254|2253.7|2253.2|2252.9|89
1640620810000|2021-12-27 16:00:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|9
1640620820000|2021-12-27 16:00:20|2253.4|2253.1|2253|2252.7|2253.5|2253.2|2253|2252.7|22
1640620830000|2021-12-27 16:00:30|2252.9|2252.6|2252.9|2252.6|2253.3|2253|2252.8|2252.5|54
1640620840000|2021-12-27 16:00:40|2253|2252.7|2253.7|2253.4|2253.7|2253.4|2252.8|2252.5|42
1640620850000|2021-12-27 16:00:50|2253.8|2253.5|2254.3|2254|2254.4|2254.1|2253.8|2253.5|72
1640620860000|2021-12-27 16:01:00|2254.4|2254.1|2255.4|2255.1|2255.4|2255.1|2254.2|2253.9|165
1640620870000|2021-12-27 16:01:10|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.7|2254.4|101
1640620880000|2021-12-27 16:01:20|2254.8|2254.5|2254.1|2253.8|2254.8|2254.5|2254|2253.7|71
1640620890000|2021-12-27 16:01:30|2254|2253.7|2254.3|2254|2254.3|2254|2253.9|2253.6|52
1640620900000|2021-12-27 16:01:40|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|38
1640620910000|2021-12-27 16:01:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|28
1640620920000|2021-12-27 16:02:00|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254|2253.7|62
1640620930000|2021-12-27 16:02:10|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|30
1640620940000|2021-12-27 16:02:20|2254.3|2254|2253.9|2253.6|2254.4|2254.1|2253.8|2253.5|33
1640620950000|2021-12-27 16:02:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|29
1640620960000|2021-12-27 16:02:40|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|37
1640620970000|2021-12-27 16:02:50|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.6|2253.3|33
1640620980000|2021-12-27 16:03:00|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.5|2253.2|31
1640620990000|2021-12-27 16:03:10|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|20
1640621000000|2021-12-27 16:03:20|2253.8|2253.5|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|22
1640621010000|2021-12-27 16:03:30|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|19
1640621020000|2021-12-27 16:03:40|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.6|2253.3|28
1640621030000|2021-12-27 16:03:50|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|26
1640621040000|2021-12-27 16:04:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|49
1640621050000|2021-12-27 16:04:10|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253.2|2252.9|74
1640621060000|2021-12-27 16:04:20|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|45
1640621070000|2021-12-27 16:04:30|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|43
1640621080000|2021-12-27 16:04:40|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.9|2253.6|22
1640621090000|2021-12-27 16:04:50|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|22
1640621100000|2021-12-27 16:05:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|37
1640621110000|2021-12-27 16:05:10|2254.2|2253.9|2253.9|2253.6|2254.5|2254.2|2253.7|2253.4|88
1640621120000|2021-12-27 16:05:20|2254|2253.7|2253.1|2252.8|2254|2253.7|2253.1|2252.8|63
1640621130000|2021-12-27 16:05:30|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|83
1640621140000|2021-12-27 16:05:40|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2253|2252.7|52
1640621150000|2021-12-27 16:05:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|49
1640621160000|2021-12-27 16:06:00|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|27
1640621170000|2021-12-27 16:06:10|2253.3|2253|2253.3|2253|2253.3|2253|2252.9|2252.6|14
1640621180000|2021-12-27 16:06:20|2253.2|2252.9|2252.9|2252.6|2253.3|2253|2252.7|2252.4|19
1640621190000|2021-12-27 16:06:30|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.7|2252.4|38
1640621200000|2021-12-27 16:06:40|2253.1|2252.8|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|13
1640621210000|2021-12-27 16:06:50|2252.8|2252.5|2253.3|2253|2253.4|2253.1|2252.8|2252.5|33
1640621220000|2021-12-27 16:07:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|19
1640621230000|2021-12-27 16:07:10|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|16
1640621240000|2021-12-27 16:07:20|2253.5|2253.2|2253.1|2252.8|2253.8|2253.5|2253.1|2252.8|43
1640621250000|2021-12-27 16:07:30|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2252.9|2252.6|79
1640621260000|2021-12-27 16:07:40|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|34
1640621270000|2021-12-27 16:07:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|8
1640621280000|2021-12-27 16:08:00|2253.2|2252.9|2253.9|2253.6|2254.1|2253.8|2253.2|2252.9|81
1640621290000|2021-12-27 16:08:10|2254|2253.7|2254|2253.7|2254.3|2254|2253.9|2253.6|19
1640621300000|2021-12-27 16:08:20|2253.9|2253.6|2254|2253.7|2254.3|2254|2253.8|2253.5|20
1640621310000|2021-12-27 16:08:30|2254.1|2253.8|2254.8|2254.5|2254.9|2254.6|2254.1|2253.8|41
1640621320000|2021-12-27 16:08:40|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|48
1640621330000|2021-12-27 16:08:50|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.6|2254.3|31
1640621340000|2021-12-27 16:09:00|2254.7|2254.4|2253.7|2253.4|2255.1|2254.8|2253.7|2253.4|36
1640621350000|2021-12-27 16:09:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|31
1640621360000|2021-12-27 16:09:20|2253.5|2253.2|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|18
1640621370000|2021-12-27 16:09:30|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|8
1640621380000|2021-12-27 16:09:40|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.2|2252.9|32
1640621390000|2021-12-27 16:09:50|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|9
1640621400000|2021-12-27 16:10:00|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|45
1640621410000|2021-12-27 16:10:10|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.5|2253.2|21
1640621420000|2021-12-27 16:10:20|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|11
1640621430000|2021-12-27 16:10:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|17
1640621440000|2021-12-27 16:10:40|2253.9|2253.6|2254.1|2253.8|2254.3|2254|2253.9|2253.6|15
1640621450000|2021-12-27 16:10:50|2254|2253.7|2254|2253.7|2254|2253.7|2253.8|2253.5|6
1640621460000|2021-12-27 16:11:00|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|10
1640621470000|2021-12-27 16:11:10|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.8|2253.5|10
1640621480000|2021-12-27 16:11:20|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|15
1640621490000|2021-12-27 16:11:30|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.7|2253.4|9
1640621500000|2021-12-27 16:11:40|2253.9|2253.6|2253.7|2253.4|2254|2253.7|2253.7|2253.4|15
1640621510000|2021-12-27 16:11:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|13
1640621520000|2021-12-27 16:12:00|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|25
1640621530000|2021-12-27 16:12:10|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|12
1640621540000|2021-12-27 16:12:20|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|15
1640621550000|2021-12-27 16:12:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|14
1640621560000|2021-12-27 16:12:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|8
1640621570000|2021-12-27 16:12:50|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|19
1640621580000|2021-12-27 16:13:00|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.7|2254.4|41
1640621590000|2021-12-27 16:13:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|9
1640621600000|2021-12-27 16:13:20|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255|2254.7|50
1640621610000|2021-12-27 16:13:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|24
1640621620000|2021-12-27 16:13:40|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255|2254.7|31
1640621630000|2021-12-27 16:13:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2254.9|2254.6|28
1640621640000|2021-12-27 16:14:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.6|2254.3|23
1640621650000|2021-12-27 16:14:10|2255|2254.7|2255|2254.7|2255.2|2254.9|2255|2254.7|25
1640621660000|2021-12-27 16:14:20|2254.9|2254.6|2255.3|2255|2255.4|2255.1|2254.9|2254.6|26
1640621670000|2021-12-27 16:14:30|2255.4|2255.1|2255|2254.7|2255.5|2255.2|2255|2254.7|29
1640621680000|2021-12-27 16:14:40|2254.9|2254.6|2255.3|2255|2255.5|2255.2|2254.9|2254.6|34
1640621690000|2021-12-27 16:14:50|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|28
1640621700000|2021-12-27 16:15:00|2255.1|2254.8|2255.3|2255|2255.4|2255.1|2255.1|2254.8|42
1640621710000|2021-12-27 16:15:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|21
1640621720000|2021-12-27 16:15:20|2255.4|2255.1|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|21
1640621730000|2021-12-27 16:15:30|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|22
1640621740000|2021-12-27 16:15:40|2255.2|2254.9|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|22
1640621750000|2021-12-27 16:15:50|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|8
1640621760000|2021-12-27 16:16:00|2255.3|2255|2254.4|2254.1|2255.3|2255|2254.4|2254.1|52
1640621770000|2021-12-27 16:16:10|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|25
1640621780000|2021-12-27 16:16:20|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|36
1640621790000|2021-12-27 16:16:30|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.7|2253.4|18
1640621800000|2021-12-27 16:16:40|2253.8|2253.5|2253.6|2253.3|2254|2253.7|2253.6|2253.3|24
1640621810000|2021-12-27 16:16:50|2253.7|2253.4|2253.2|2252.9|2253.9|2253.6|2252.9|2252.6|115
1640621820000|2021-12-27 16:17:00|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|29
1640621830000|2021-12-27 16:17:10|2252.6|2252.3|2251.5|2251.2|2252.7|2252.4|2251.5|2251.2|310
1640621840000|2021-12-27 16:17:20|2251.6|2251.3|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|53
1640621850000|2021-12-27 16:17:30|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.1|2250.8|90
1640621860000|2021-12-27 16:17:40|2251.4|2251.1|2251.7|2251.4|2251.9|2251.6|2251.3|2251|45
1640621870000|2021-12-27 16:17:50|2251.8|2251.5|2252.3|2252|2252.7|2252.4|2251.8|2251.5|43
1640621880000|2021-12-27 16:18:00|2252.4|2252.1|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|33
1640621890000|2021-12-27 16:18:10|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|40
1640621900000|2021-12-27 16:18:20|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|12
1640621910000|2021-12-27 16:18:30|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|16
1640621920000|2021-12-27 16:18:40|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|20
1640621930000|2021-12-27 16:18:50|2252.5|2252.2|2252.1|2251.8|2252.6|2252.3|2252|2251.7|29
1640621940000|2021-12-27 16:19:00|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|34
1640621950000|2021-12-27 16:19:10|2252.1|2251.8|2252|2251.7|2252.4|2252.1|2251.9|2251.6|41
1640621960000|2021-12-27 16:19:20|2251.8|2251.5|2251|2250.7|2251.8|2251.5|2251|2250.7|87
1640621970000|2021-12-27 16:19:30|2250.9|2250.6|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|51
1640621980000|2021-12-27 16:19:40|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|35
1640621990000|2021-12-27 16:19:50|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|33
1640622000000|2021-12-27 16:20:00|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|56
1640622010000|2021-12-27 16:20:10|2250.2|2249.9|2250|2249.7|2250.3|2250|2250|2249.7|46
1640622020000|2021-12-27 16:20:20|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|39
1640622030000|2021-12-27 16:20:30|2249.7|2249.4|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|62
1640622040000|2021-12-27 16:20:40|2249.7|2249.4|2249.5|2249.2|2249.9|2249.6|2249.3|2249|67
1640622050000|2021-12-27 16:20:50|2249.4|2249.1|2250.6|2250.3|2250.6|2250.3|2249.3|2249|67
1640622060000|2021-12-27 16:21:00|2250.8|2250.5|2251|2250.7|2251.3|2251|2250.5|2250.2|108
1640622070000|2021-12-27 16:21:10|2251.1|2250.8|2250.9|2250.6|2251.3|2251|2250.7|2250.4|90
1640622080000|2021-12-27 16:21:20|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|66
1640622090000|2021-12-27 16:21:30|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.5|2250.2|43
1640622100000|2021-12-27 16:21:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|78
1640622110000|2021-12-27 16:21:50|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|86
1640622120000|2021-12-27 16:22:00|2251|2250.7|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|42
1640622130000|2021-12-27 16:22:10|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|22
1640622140000|2021-12-27 16:22:20|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.3|2251|45
1640622150000|2021-12-27 16:22:30|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.2|2250.9|13
1640622160000|2021-12-27 16:22:40|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.3|2251|51
1640622170000|2021-12-27 16:22:50|2251.4|2251.1|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|44
1640622180000|2021-12-27 16:23:00|2250.9|2250.6|2251|2250.7|2251.3|2251|2250.8|2250.5|37
1640622190000|2021-12-27 16:23:10|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|40
1640622200000|2021-12-27 16:23:20|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|39
1640622210000|2021-12-27 16:23:30|2250.2|2249.9|2250.4|2250.1|2250.6|2250.3|2250.1|2249.8|34
1640622220000|2021-12-27 16:23:40|2250.3|2250|2250.5|2250.2|2250.7|2250.4|2250.3|2250|13
1640622230000|2021-12-27 16:23:50|2250.4|2250.1|2250.8|2250.5|2250.9|2250.6|2250.3|2250|29
1640622240000|2021-12-27 16:24:00|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.6|2250.3|34
1640622250000|2021-12-27 16:24:10|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|24
1640622260000|2021-12-27 16:24:20|2251|2250.7|2251.1|2250.8|2251.4|2251.1|2251|2250.7|30
1640622270000|2021-12-27 16:24:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|7
1640622280000|2021-12-27 16:24:40|2251.3|2251|2250.7|2250.4|2251.3|2251|2250.7|2250.4|27
1640622290000|2021-12-27 16:24:50|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2249.9|2249.6|35
1640622300000|2021-12-27 16:25:00|2250.1|2249.8|2250.3|2250|2250.7|2250.4|2250.1|2249.8|36
1640622310000|2021-12-27 16:25:10|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250|2249.7|30
1640622320000|2021-12-27 16:25:20|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2250|2249.7|36
1640622330000|2021-12-27 16:25:30|2250.6|2250.3|2251.1|2250.8|2251.3|2251|2250.5|2250.2|32
1640622340000|2021-12-27 16:25:40|2251|2250.7|2250.8|2250.5|2251.3|2251|2250.7|2250.4|13
1640622350000|2021-12-27 16:25:50|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.6|2250.3|19
1640622360000|2021-12-27 16:26:00|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.3|2251|11
1640622370000|2021-12-27 16:26:10|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.4|2251.1|22
1640622380000|2021-12-27 16:26:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|34
1640622390000|2021-12-27 16:26:30|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.1|2251.8|21
1640622400000|2021-12-27 16:26:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|17
1640622410000|2021-12-27 16:26:50|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|11
1640622420000|2021-12-27 16:27:00|2252.2|2251.9|2251.9|2251.6|2252.3|2252|2251.9|2251.6|23
1640622430000|2021-12-27 16:27:10|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|27
1640622440000|2021-12-27 16:27:20|2251.8|2251.5|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|24
1640622450000|2021-12-27 16:27:30|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|26
1640622460000|2021-12-27 16:27:40|2251.5|2251.2|2251.7|2251.4|2251.9|2251.6|2251.4|2251.1|17
1640622470000|2021-12-27 16:27:50|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|53
1640622480000|2021-12-27 16:28:00|2251.7|2251.4|2252.4|2252.1|2252.5|2252.2|2251.6|2251.3|201
1640622490000|2021-12-27 16:28:10|2252.5|2252.2|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|42
1640622500000|2021-12-27 16:28:20|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|19
1640622510000|2021-12-27 16:28:30|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|18
1640622520000|2021-12-27 16:28:40|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|27
1640622530000|2021-12-27 16:28:50|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|39
1640622540000|2021-12-27 16:29:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|36
1640622550000|2021-12-27 16:29:10|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|12
1640622560000|2021-12-27 16:29:20|2252.1|2251.8|2252.3|2252|2252.5|2252.2|2252.1|2251.8|14
1640622570000|2021-12-27 16:29:30|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.3|2252|19
1640622580000|2021-12-27 16:29:40|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.3|2252|15
1640622590000|2021-12-27 16:29:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|27
1640622600000|2021-12-27 16:30:00|2252.5|2252.2|2251.7|2251.4|2252.5|2252.2|2251.3|2251|89
1640622610000|2021-12-27 16:30:10|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|31
1640622620000|2021-12-27 16:30:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|36
1640622630000|2021-12-27 16:30:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|23
1640622640000|2021-12-27 16:30:40|2252.3|2252|2251.6|2251.3|2252.5|2252.2|2251.6|2251.3|35
1640622650000|2021-12-27 16:30:50|2251.7|2251.4|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|24
1640622660000|2021-12-27 16:31:00|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|22
1640622670000|2021-12-27 16:31:10|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.3|2251|13
1640622680000|2021-12-27 16:31:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|23
1640622690000|2021-12-27 16:31:30|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.1|2250.8|23
1640622700000|2021-12-27 16:31:40|2251.1|2250.8|2250.3|2250|2251.2|2250.9|2250.2|2249.9|76
1640622710000|2021-12-27 16:31:50|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.2|2249.9|37
1640622720000|2021-12-27 16:32:00|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|195
1640622730000|2021-12-27 16:32:10|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|27
1640622740000|2021-12-27 16:32:20|2249.6|2249.3|2249.9|2249.6|2250|2249.7|2249.6|2249.3|39
1640622750000|2021-12-27 16:32:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|23
1640622760000|2021-12-27 16:32:40|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249|2248.7|50
1640622770000|2021-12-27 16:32:50|2249.2|2248.9|2249.3|2249|2249.6|2249.3|2249.2|2248.9|22
1640622780000|2021-12-27 16:33:00|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|17
1640622790000|2021-12-27 16:33:10|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.8|2248.5|27
1640622800000|2021-12-27 16:33:20|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.7|2248.4|35
1640622810000|2021-12-27 16:33:30|2248.7|2248.4|2249|2248.7|2249.1|2248.8|2248.7|2248.4|24
1640622820000|2021-12-27 16:33:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|23
1640622830000|2021-12-27 16:33:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|20
1640622840000|2021-12-27 16:34:00|2248.8|2248.5|2249|2248.7|2249.3|2249|2248.7|2248.4|53
1640622850000|2021-12-27 16:34:10|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|24
1640622860000|2021-12-27 16:34:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.9|2248.6|30
1640622870000|2021-12-27 16:34:30|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|9
1640622880000|2021-12-27 16:34:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|10
1640622890000|2021-12-27 16:34:50|2248.7|2248.4|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|26
1640622900000|2021-12-27 16:35:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|36
1640622910000|2021-12-27 16:35:10|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|17
1640622920000|2021-12-27 16:35:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|9
1640622930000|2021-12-27 16:35:30|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|11
1640622940000|2021-12-27 16:35:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|17
1640622950000|2021-12-27 16:35:50|2248.5|2248.2|2249.2|2248.9|2249.2|2248.9|2248.5|2248.2|14
1640622960000|2021-12-27 16:36:00|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|18
1640622970000|2021-12-27 16:36:10|2249|2248.7|2249.1|2248.8|2249.4|2249.1|2249|2248.7|67
1640622980000|2021-12-27 16:36:20|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|13
1640622990000|2021-12-27 16:36:30|2249.3|2249|2249|2248.7|2249.4|2249.1|2248.9|2248.6|26
1640623000000|2021-12-27 16:36:40|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249|2248.7|15
1640623010000|2021-12-27 16:36:50|2249.6|2249.3|2250.4|2250.1|2250.6|2250.3|2249.5|2249.2|80
1640623020000|2021-12-27 16:37:00|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|39
1640623030000|2021-12-27 16:37:10|2250.8|2250.5|2251.3|2251|2251.4|2251.1|2250.8|2250.5|37
1640623040000|2021-12-27 16:37:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|26
1640623050000|2021-12-27 16:37:30|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.1|2250.8|19
1640623060000|2021-12-27 16:37:40|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251.2|2250.9|20
1640623070000|2021-12-27 16:37:50|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|14
1640623080000|2021-12-27 16:38:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|270
1640623090000|2021-12-27 16:38:10|2251.5|2251.2|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|33
1640623100000|2021-12-27 16:38:20|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|41
1640623110000|2021-12-27 16:38:30|2251.1|2250.8|2251.3|2251|2251.3|2251|2250.9|2250.6|18
1640623120000|2021-12-27 16:38:40|2251.2|2250.9|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|34
1640623130000|2021-12-27 16:38:50|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|30
1640623140000|2021-12-27 16:39:00|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.7|2251.4|31
1640623150000|2021-12-27 16:39:10|2251.7|2251.4|2252.1|2251.8|2252.3|2252|2251.7|2251.4|20
1640623160000|2021-12-27 16:39:20|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.9|2251.6|21
1640623170000|2021-12-27 16:39:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2251.7|2251.4|98
1640623180000|2021-12-27 16:39:40|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|42
1640623190000|2021-12-27 16:39:50|2251.7|2251.4|2252.3|2252|2252.4|2252.1|2251.7|2251.4|61
1640623200000|2021-12-27 16:40:00|2252.1|2251.8|2251.9|2251.6|2252.3|2252|2251.4|2251.1|69
1640623210000|2021-12-27 16:40:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.4|2251.1|22
1640623220000|2021-12-27 16:40:20|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.3|2251|13
1640623230000|2021-12-27 16:40:30|2251.6|2251.3|2252.7|2252.4|2252.7|2252.4|2251.6|2251.3|33
1640623240000|2021-12-27 16:40:40|2252.8|2252.5|2252.9|2252.6|2253.2|2252.9|2252.7|2252.4|110
1640623250000|2021-12-27 16:40:50|2252.8|2252.5|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|13
1640623260000|2021-12-27 16:41:00|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.3|2252|17
1640623270000|2021-12-27 16:41:10|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|24
1640623280000|2021-12-27 16:41:20|2252.3|2252|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|10
1640623290000|2021-12-27 16:41:30|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|16
1640623300000|2021-12-27 16:41:40|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|8
1640623310000|2021-12-27 16:41:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|6
1640623320000|2021-12-27 16:42:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|10
1640623330000|2021-12-27 16:42:10|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|3
1640623340000|2021-12-27 16:42:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|11
1640623350000|2021-12-27 16:42:30|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|38
1640623360000|2021-12-27 16:42:40|2252.3|2252|2252.4|2252.1|2252.6|2252.3|2252.3|2252|22
1640623370000|2021-12-27 16:42:50|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|17
1640623380000|2021-12-27 16:43:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.3|2252|18
1640623390000|2021-12-27 16:43:10|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|27
1640623400000|2021-12-27 16:43:20|2253|2252.7|2253.1|2252.8|2253.3|2253|2252.9|2252.6|14
1640623410000|2021-12-27 16:43:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|22
1640623420000|2021-12-27 16:43:40|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|13
1640623430000|2021-12-27 16:43:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|27
1640623440000|2021-12-27 16:44:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.3|2253|81
1640623450000|2021-12-27 16:44:10|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2253.3|2253|45
1640623460000|2021-12-27 16:44:20|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|20
1640623470000|2021-12-27 16:44:30|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|81
1640623480000|2021-12-27 16:44:40|2252.9|2252.6|2253.3|2253|2253.3|2253|2252.9|2252.6|13
1640623490000|2021-12-27 16:44:50|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253|2252.7|51
1640623500000|2021-12-27 16:45:00|2253.2|2252.9|2253.3|2253|2253.5|2253.2|2253.1|2252.8|48
1640623510000|2021-12-27 16:45:10|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|63
1640623520000|2021-12-27 16:45:20|2253.2|2252.9|2252.6|2252.3|2253.2|2252.9|2252.6|2252.3|46
1640623530000|2021-12-27 16:45:30|2252.7|2252.4|2251.9|2251.6|2252.7|2252.4|2251.8|2251.5|58
1640623540000|2021-12-27 16:45:40|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.7|2251.4|18
1640623550000|2021-12-27 16:45:50|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|19
1640623560000|2021-12-27 16:46:00|2251.8|2251.5|2252.5|2252.2|2252.5|2252.2|2251.8|2251.5|13
1640623570000|2021-12-27 16:46:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|13
1640623580000|2021-12-27 16:46:20|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|3
1640623590000|2021-12-27 16:46:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|8
1640623600000|2021-12-27 16:46:40|2252.3|2252|2252.6|2252.3|2252.8|2252.5|2252.3|2252|28
1640623610000|2021-12-27 16:46:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|9
1640623620000|2021-12-27 16:47:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|3
1640623630000|2021-12-27 16:47:10|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|8
1640623640000|2021-12-27 16:47:20|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|3
1640623650000|2021-12-27 16:47:30|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|10
1640623660000|2021-12-27 16:47:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|9
1640623670000|2021-12-27 16:47:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|19
1640623680000|2021-12-27 16:48:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|61
1640623690000|2021-12-27 16:48:10|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.2|2251.9|49
1640623700000|2021-12-27 16:48:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|7
1640623710000|2021-12-27 16:48:30|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|12
1640623720000|2021-12-27 16:48:40|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|9
1640623730000|2021-12-27 16:48:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|11
1640623740000|2021-12-27 16:49:00|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|28
1640623750000|2021-12-27 16:49:10|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|24
1640623760000|2021-12-27 16:49:20|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|25
1640623770000|2021-12-27 16:49:30|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|39
1640623780000|2021-12-27 16:49:40|2252.5|2252.2|2252.1|2251.8|2252.6|2252.3|2251.9|2251.6|19
1640623790000|2021-12-27 16:49:50|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|14
1640623800000|2021-12-27 16:50:00|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|15
1640623810000|2021-12-27 16:50:10|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252|2251.7|11
1640623820000|2021-12-27 16:50:20|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|13
1640623830000|2021-12-27 16:50:30|2251.8|2251.5|2252.1|2251.8|2252.3|2252|2251.8|2251.5|27
1640623840000|2021-12-27 16:50:40|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|9
1640623850000|2021-12-27 16:50:50|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|49
1640623860000|2021-12-27 16:51:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|104
1640623870000|2021-12-27 16:51:10|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|26
1640623880000|2021-12-27 16:51:20|2252.3|2252|2253|2252.7|2253|2252.7|2252.3|2252|106
1640623890000|2021-12-27 16:51:30|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253|2252.7|19
1640623900000|2021-12-27 16:51:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|38
1640623910000|2021-12-27 16:51:50|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|22
1640623920000|2021-12-27 16:52:00|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2253|2252.7|28
1640623930000|2021-12-27 16:52:10|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253|2252.7|42
1640623940000|2021-12-27 16:52:20|2253|2252.7|2253.3|2253|2253.4|2253.1|2253|2252.7|15
1640623950000|2021-12-27 16:52:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253|2252.7|5
1640623960000|2021-12-27 16:52:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|13
1640623970000|2021-12-27 16:52:50|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|16
1640623980000|2021-12-27 16:53:00|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|9
1640623990000|2021-12-27 16:53:10|2253.1|2252.8|2253.5|2253.2|2253.7|2253.4|2253.1|2252.8|31
1640624000000|2021-12-27 16:53:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|11
1640624010000|2021-12-27 16:53:30|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|12
1640624020000|2021-12-27 16:53:40|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|8
1640624030000|2021-12-27 16:53:50|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|4
1640624040000|2021-12-27 16:54:00|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|9
1640624050000|2021-12-27 16:54:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|8
1640624060000|2021-12-27 16:54:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.2|2252.9|14
1640624070000|2021-12-27 16:54:30|2253.2|2252.9|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|13
1640624080000|2021-12-27 16:54:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|6
1640624090000|2021-12-27 16:54:50|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.7|2252.4|6
1640624100000|2021-12-27 16:55:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|14
1640624110000|2021-12-27 16:55:10|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|22
1640624120000|2021-12-27 16:55:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.7|2252.4|86
1640624130000|2021-12-27 16:55:30|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|57
1640624140000|2021-12-27 16:55:40|2253|2252.7|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|27
1640624150000|2021-12-27 16:55:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|16
1640624160000|2021-12-27 16:56:00|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|8
1640624170000|2021-12-27 16:56:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|22
1640624180000|2021-12-27 16:56:20|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|21
1640624190000|2021-12-27 16:56:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|40
1640624200000|2021-12-27 16:56:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|38
1640624210000|2021-12-27 16:56:50|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253|2252.7|40
1640624220000|2021-12-27 16:57:00|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|27
1640624230000|2021-12-27 16:57:10|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|57
1640624240000|2021-12-27 16:57:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|14
1640624250000|2021-12-27 16:57:30|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|33
1640624260000|2021-12-27 16:57:40|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|71
1640624270000|2021-12-27 16:57:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|15
1640624280000|2021-12-27 16:58:00|2252.7|2252.4|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|34
1640624290000|2021-12-27 16:58:10|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.3|2252|26
1640624300000|2021-12-27 16:58:20|2252.5|2252.2|2251.9|2251.6|2252.5|2252.2|2251.9|2251.6|43
1640624310000|2021-12-27 16:58:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|14
1640624320000|2021-12-27 16:58:40|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|50
1640624330000|2021-12-27 16:58:50|2252|2251.7|2252|2251.7|2252.2|2251.9|2251.8|2251.5|18
1640624340000|2021-12-27 16:59:00|2251.9|2251.6|2252.2|2251.9|2252.3|2252|2251.9|2251.6|15
1640624350000|2021-12-27 16:59:10|2252.1|2251.8|2252.3|2252|2252.4|2252.1|2252.1|2251.8|12
1640624360000|2021-12-27 16:59:20|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2251.9|2251.6|55
1640624370000|2021-12-27 16:59:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|14
1640624380000|2021-12-27 16:59:40|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|5
1640624390000|2021-12-27 16:59:50|2252.1|2251.8|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|22
1640624400000|2021-12-27 17:00:00|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|23
1640624410000|2021-12-27 17:00:10|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|36
1640624420000|2021-12-27 17:00:20|2252|2251.7|2252.2|2251.9|2252.5|2252.2|2252|2251.7|51
1640624430000|2021-12-27 17:00:30|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252|2251.7|34
1640624440000|2021-12-27 17:00:40|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.9|2251.6|13
1640624450000|2021-12-27 17:00:50|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|12
1640624460000|2021-12-27 17:01:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|29
1640624470000|2021-12-27 17:01:10|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|9
1640624480000|2021-12-27 17:01:20|2251.9|2251.6|2252.6|2252.3|2252.7|2252.4|2251.9|2251.6|46
1640624490000|2021-12-27 17:01:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|20
1640624500000|2021-12-27 17:01:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.3|2252|64
1640624510000|2021-12-27 17:01:50|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|36
1640624520000|2021-12-27 17:02:00|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2252.1|2251.8|32
1640624530000|2021-12-27 17:02:10|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252|2251.7|16
1640624540000|2021-12-27 17:02:20|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|10
1640624550000|2021-12-27 17:02:30|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.7|2251.4|29
1640624560000|2021-12-27 17:02:40|2252.1|2251.8|2252.3|2252|2252.3|2252|2252|2251.7|23
1640624570000|2021-12-27 17:02:50|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|7
1640624580000|2021-12-27 17:03:00|2252.3|2252|2252|2251.7|2252.3|2252|2251.9|2251.6|12
1640624590000|2021-12-27 17:03:10|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|5
1640624600000|2021-12-27 17:03:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|9
1640624610000|2021-12-27 17:03:30|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|8
1640624620000|2021-12-27 17:03:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|6
1640624630000|2021-12-27 17:03:50|2252.3|2252|2252.3|2252|2252.5|2252.2|2252.3|2252|9
1640624640000|2021-12-27 17:04:00|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.8|2251.5|4
1640624650000|2021-12-27 17:04:10|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|35
1640624660000|2021-12-27 17:04:20|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.8|2251.5|11
1640624670000|2021-12-27 17:04:30|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|5
1640624680000|2021-12-27 17:04:40|2251.9|2251.6|2252.2|2251.9|2252.3|2252|2251.9|2251.6|2
1640624690000|2021-12-27 17:04:50|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|2
1640624700000|2021-12-27 17:05:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.7|2251.4|36
1640624710000|2021-12-27 17:05:10|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|7
1640624720000|2021-12-27 17:05:20|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|4
1640624730000|2021-12-27 17:05:30|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|9
1640624740000|2021-12-27 17:05:40|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|25
1640624750000|2021-12-27 17:05:50|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|4
1640624760000|2021-12-27 17:06:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|8
1640624770000|2021-12-27 17:06:10|2252.1|2251.8|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|18
1640624780000|2021-12-27 17:06:20|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.9|2251.6|15
1640624790000|2021-12-27 17:06:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|14
1640624800000|2021-12-27 17:06:40|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.7|2251.4|12
1640624810000|2021-12-27 17:06:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|15
1640624820000|2021-12-27 17:07:00|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|38
1640624830000|2021-12-27 17:07:10|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|8
1640624840000|2021-12-27 17:07:20|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|49
1640624850000|2021-12-27 17:07:30|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|34
1640624860000|2021-12-27 17:07:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|16
1640624870000|2021-12-27 17:07:50|2252.3|2252|2252|2251.7|2252.3|2252|2251.9|2251.6|4
1640624880000|2021-12-27 17:08:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|7
1640624890000|2021-12-27 17:08:10|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|10
1640624900000|2021-12-27 17:08:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|7
1640624910000|2021-12-27 17:08:30|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|18
1640624920000|2021-12-27 17:08:40|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|20
1640624930000|2021-12-27 17:08:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|26
1640624940000|2021-12-27 17:09:00|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|20
1640624950000|2021-12-27 17:09:10|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|46
1640624960000|2021-12-27 17:09:20|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|31
1640624970000|2021-12-27 17:09:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|11
1640624980000|2021-12-27 17:09:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|10
1640624990000|2021-12-27 17:09:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|48
1640625000000|2021-12-27 17:10:00|2252.7|2252.4|2251.9|2251.6|2252.7|2252.4|2251.9|2251.6|21
1640625010000|2021-12-27 17:10:10|2252|2251.7|2252.1|2251.8|2252.3|2252|2252|2251.7|9
1640625020000|2021-12-27 17:10:20|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|35
1640625030000|2021-12-27 17:10:30|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|26
1640625040000|2021-12-27 17:10:40|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|16
1640625050000|2021-12-27 17:10:50|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|13
1640625060000|2021-12-27 17:11:00|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|48
1640625070000|2021-12-27 17:11:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|16
1640625080000|2021-12-27 17:11:20|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|15
1640625090000|2021-12-27 17:11:30|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.7|2251.4|9
1640625100000|2021-12-27 17:11:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|57
1640625110000|2021-12-27 17:11:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252|2251.7|8
1640625120000|2021-12-27 17:12:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|6
1640625130000|2021-12-27 17:12:10|2252.3|2252|2252.7|2252.4|2252.8|2252.5|2252.2|2251.9|11
1640625140000|2021-12-27 17:12:20|2252.6|2252.3|2253|2252.7|2253|2252.7|2252.6|2252.3|33
1640625150000|2021-12-27 17:12:30|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|17
1640625160000|2021-12-27 17:12:40|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|11
1640625170000|2021-12-27 17:12:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|12
1640625180000|2021-12-27 17:13:00|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|10
1640625190000|2021-12-27 17:13:10|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|9
1640625200000|2021-12-27 17:13:20|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.1|2251.8|6
1640625210000|2021-12-27 17:13:30|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|6
1640625220000|2021-12-27 17:13:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|4
1640625230000|2021-12-27 17:13:50|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|6
1640625240000|2021-12-27 17:14:00|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.3|2252|9
1640625250000|2021-12-27 17:14:10|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|9
1640625260000|2021-12-27 17:14:20|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|7
1640625270000|2021-12-27 17:14:30|2252.9|2252.6|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|23
1640625280000|2021-12-27 17:14:40|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|2
1640625290000|2021-12-27 17:14:50|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|3
1640625300000|2021-12-27 17:15:00|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|22
1640625310000|2021-12-27 17:15:10|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|10
1640625320000|2021-12-27 17:15:20|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|12
1640625330000|2021-12-27 17:15:30|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|33
1640625340000|2021-12-27 17:15:40|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.7|2251.4|13
1640625350000|2021-12-27 17:15:50|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|13
1640625360000|2021-12-27 17:16:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|4
1640625370000|2021-12-27 17:16:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.7|2251.4|22
1640625380000|2021-12-27 17:16:20|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2251.9|2251.6|4
1640625390000|2021-12-27 17:16:30|2252.1|2251.8|2251.6|2251.3|2252.1|2251.8|2251.6|2251.3|3
1640625400000|2021-12-27 17:16:40|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|8
1640625410000|2021-12-27 17:16:50|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|12
1640625420000|2021-12-27 17:17:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|12
1640625430000|2021-12-27 17:17:10|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|16
1640625440000|2021-12-27 17:17:20|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|12
1640625450000|2021-12-27 17:17:30|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|5
1640625460000|2021-12-27 17:17:40|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|10
1640625470000|2021-12-27 17:17:50|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252|2251.7|19
1640625480000|2021-12-27 17:18:00|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|14
1640625490000|2021-12-27 17:18:10|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|16
1640625500000|2021-12-27 17:18:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|19
1640625510000|2021-12-27 17:18:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|12
1640625520000|2021-12-27 17:18:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|15
1640625530000|2021-12-27 17:18:50|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|43
1640625540000|2021-12-27 17:19:00|2253.1|2252.8|2253.5|2253.2|2253.7|2253.4|2253|2252.7|49
1640625550000|2021-12-27 17:19:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|26
1640625560000|2021-12-27 17:19:20|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|37
1640625570000|2021-12-27 17:19:30|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.9|2253.6|21
1640625580000|2021-12-27 17:19:40|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|37
1640625590000|2021-12-27 17:19:50|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.8|2253.5|33
1640625600000|2021-12-27 17:20:00|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|65
1640625610000|2021-12-27 17:20:10|2254|2253.7|2253.6|2253.3|2254.1|2253.8|2253.5|2253.2|42
1640625620000|2021-12-27 17:20:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|35
1640625630000|2021-12-27 17:20:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|16
1640625640000|2021-12-27 17:20:40|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|17
1640625650000|2021-12-27 17:20:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|11
1640625660000|2021-12-27 17:21:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|16
1640625670000|2021-12-27 17:21:10|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|27
1640625680000|2021-12-27 17:21:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|37
1640625690000|2021-12-27 17:21:30|2253.1|2252.8|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|36
1640625700000|2021-12-27 17:21:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|13
1640625710000|2021-12-27 17:21:50|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|35
1640625720000|2021-12-27 17:22:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|20
1640625730000|2021-12-27 17:22:10|2252.7|2252.4|2253|2252.7|2253.1|2252.8|2252.7|2252.4|17
1640625740000|2021-12-27 17:22:20|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|10
1640625750000|2021-12-27 17:22:30|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253|2252.7|23
1640625760000|2021-12-27 17:22:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|8
1640625770000|2021-12-27 17:22:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|12
1640625780000|2021-12-27 17:23:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|21
1640625790000|2021-12-27 17:23:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|17
1640625800000|2021-12-27 17:23:20|2253|2252.7|2252.5|2252.2|2253.1|2252.8|2252.4|2252.1|20
1640625810000|2021-12-27 17:23:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|7
1640625820000|2021-12-27 17:23:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.3|2252|18
1640625830000|2021-12-27 17:23:50|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|13
1640625840000|2021-12-27 17:24:00|2252.5|2252.2|2253.2|2252.9|2253.3|2253|2252.5|2252.2|33
1640625850000|2021-12-27 17:24:10|2253.3|2253|2253.3|2253|2253.3|2253|2253|2252.7|16
1640625860000|2021-12-27 17:24:20|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.3|2253|23
1640625870000|2021-12-27 17:24:30|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253|2252.7|10
1640625880000|2021-12-27 17:24:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|36
1640625890000|2021-12-27 17:24:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|11
1640625900000|2021-12-27 17:25:00|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.3|2253|15
1640625910000|2021-12-27 17:25:10|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.3|2253|14
1640625920000|2021-12-27 17:25:20|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|22
1640625930000|2021-12-27 17:25:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|14
1640625940000|2021-12-27 17:25:40|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|4
1640625950000|2021-12-27 17:25:50|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|13
1640625960000|2021-12-27 17:26:00|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|4
1640625970000|2021-12-27 17:26:10|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|23
1640625980000|2021-12-27 17:26:20|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|7
1640625990000|2021-12-27 17:26:30|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|7
1640626000000|2021-12-27 17:26:40|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.2|2252.9|12
1640626010000|2021-12-27 17:26:50|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|5
1640626020000|2021-12-27 17:27:00|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|7
1640626030000|2021-12-27 17:27:10|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|4
1640626040000|2021-12-27 17:27:20|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|9
1640626050000|2021-12-27 17:27:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|12
1640626060000|2021-12-27 17:27:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|16
1640626070000|2021-12-27 17:27:50|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|5
1640626080000|2021-12-27 17:28:00|2253.9|2253.6|2253.2|2252.9|2254|2253.7|2253.2|2252.9|13
1640626090000|2021-12-27 17:28:10|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2252.9|2252.6|8
1640626100000|2021-12-27 17:28:20|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|14
1640626110000|2021-12-27 17:28:30|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|9
1640626120000|2021-12-27 17:28:40|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|7
1640626130000|2021-12-27 17:28:50|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|14
1640626140000|2021-12-27 17:29:00|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|20
1640626150000|2021-12-27 17:29:10|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|19
1640626160000|2021-12-27 17:29:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.1|2252.8|24
1640626170000|2021-12-27 17:29:30|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|4
1640626180000|2021-12-27 17:29:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|6
1640626190000|2021-12-27 17:29:50|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|13
1640626200000|2021-12-27 17:30:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|11
1640626210000|2021-12-27 17:30:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|12
1640626220000|2021-12-27 17:30:20|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|13
1640626230000|2021-12-27 17:30:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|6
1640626240000|2021-12-27 17:30:40|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|4
1640626250000|2021-12-27 17:30:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|13
1640626260000|2021-12-27 17:31:00|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|9
1640626270000|2021-12-27 17:31:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|6
1640626280000|2021-12-27 17:31:20|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|18
1640626290000|2021-12-27 17:31:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|9
1640626300000|2021-12-27 17:31:40|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|17
1640626310000|2021-12-27 17:31:50|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253.2|2252.9|7
1640626320000|2021-12-27 17:32:00|2253.1|2252.8|2253.3|2253|2253.5|2253.2|2253.1|2252.8|21
1640626330000|2021-12-27 17:32:10|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|0
1640626340000|2021-12-27 17:32:20|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|20
1640626350000|2021-12-27 17:32:30|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|1
1640626360000|2021-12-27 17:32:40|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|14
1640626370000|2021-12-27 17:32:50|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|36
1640626380000|2021-12-27 17:33:00|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|18
1640626390000|2021-12-27 17:33:10|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.2|2251.9|18
1640626400000|2021-12-27 17:33:20|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|7
1640626410000|2021-12-27 17:33:30|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|19
1640626420000|2021-12-27 17:33:40|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|20
1640626430000|2021-12-27 17:33:50|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|15
1640626440000|2021-12-27 17:34:00|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|15
1640626450000|2021-12-27 17:34:10|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.7|2251.4|28
1640626460000|2021-12-27 17:34:20|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2251|2250.7|52
1640626470000|2021-12-27 17:34:30|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|41
1640626480000|2021-12-27 17:34:40|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.7|2250.4|34
1640626490000|2021-12-27 17:34:50|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|13
1640626500000|2021-12-27 17:35:00|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.3|2250|14
1640626510000|2021-12-27 17:35:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|53
1640626520000|2021-12-27 17:35:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.3|2250|18
1640626530000|2021-12-27 17:35:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|16
1640626540000|2021-12-27 17:35:40|2250.6|2250.3|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|10
1640626550000|2021-12-27 17:35:50|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|15
1640626560000|2021-12-27 17:36:00|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|4
1640626570000|2021-12-27 17:36:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|4
1640626580000|2021-12-27 17:36:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|21
1640626590000|2021-12-27 17:36:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|19
1640626600000|2021-12-27 17:36:40|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|30
1640626610000|2021-12-27 17:36:50|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|24
1640626620000|2021-12-27 17:37:00|2249.5|2249.2|2250|2249.7|2250|2249.7|2249.5|2249.2|40
1640626630000|2021-12-27 17:37:10|2250.1|2249.8|2250.9|2250.6|2251|2250.7|2250.1|2249.8|68
1640626640000|2021-12-27 17:37:20|2250.8|2250.5|2250.5|2250.2|2251|2250.7|2250.5|2250.2|11
1640626650000|2021-12-27 17:37:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|19
1640626660000|2021-12-27 17:37:40|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.7|2250.4|23
1640626670000|2021-12-27 17:37:50|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|4
1640626680000|2021-12-27 17:38:00|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|4
1640626690000|2021-12-27 17:38:10|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|13
1640626700000|2021-12-27 17:38:20|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|18
1640626710000|2021-12-27 17:38:30|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.3|2250|6
1640626720000|2021-12-27 17:38:40|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|11
1640626730000|2021-12-27 17:38:50|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|13
1640626740000|2021-12-27 17:39:00|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|12
1640626750000|2021-12-27 17:39:10|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|14
1640626760000|2021-12-27 17:39:20|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|6
1640626770000|2021-12-27 17:39:30|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|6
1640626780000|2021-12-27 17:39:40|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|22
1640626790000|2021-12-27 17:39:50|2250.4|2250.1|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|12
1640626800000|2021-12-27 17:40:00|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.8|2249.5|16
1640626810000|2021-12-27 17:40:10|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|11
1640626820000|2021-12-27 17:40:20|2249.9|2249.6|2249.6|2249.3|2250|2249.7|2249.6|2249.3|28
1640626830000|2021-12-27 17:40:30|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|19
1640626840000|2021-12-27 17:40:40|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|13
1640626850000|2021-12-27 17:40:50|2250|2249.7|2250.5|2250.2|2250.7|2250.4|2250|2249.7|25
1640626860000|2021-12-27 17:41:00|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.1|2249.8|49
1640626870000|2021-12-27 17:41:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|9
1640626880000|2021-12-27 17:41:20|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|19
1640626890000|2021-12-27 17:41:30|2250.1|2249.8|2250|2249.7|2250.3|2250|2250|2249.7|4
1640626900000|2021-12-27 17:41:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|18
1640626910000|2021-12-27 17:41:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|10
1640626920000|2021-12-27 17:42:00|2250|2249.7|2250.3|2250|2250.6|2250.3|2250|2249.7|13
1640626930000|2021-12-27 17:42:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|8
1640626940000|2021-12-27 17:42:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|3
1640626950000|2021-12-27 17:42:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|5
1640626960000|2021-12-27 17:42:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|15
1640626970000|2021-12-27 17:42:50|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|20
1640626980000|2021-12-27 17:43:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|6
1640626990000|2021-12-27 17:43:10|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|4
1640627000000|2021-12-27 17:43:20|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|13
1640627010000|2021-12-27 17:43:30|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|4
1640627020000|2021-12-27 17:43:40|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|5
1640627030000|2021-12-27 17:43:50|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|5
1640627040000|2021-12-27 17:44:00|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|9
1640627050000|2021-12-27 17:44:10|2250.7|2250.4|2251.1|2250.8|2251.3|2251|2250.6|2250.3|30
1640627060000|2021-12-27 17:44:20|2251|2250.7|2251|2250.7|2251|2250.7|2250.8|2250.5|9
1640627070000|2021-12-27 17:44:30|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|5
1640627080000|2021-12-27 17:44:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|15
1640627090000|2021-12-27 17:44:50|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|5
1640627100000|2021-12-27 17:45:00|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|9
1640627110000|2021-12-27 17:45:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|12
1640627120000|2021-12-27 17:45:20|2250.6|2250.3|2250.8|2250.5|2251|2250.7|2250.6|2250.3|14
1640627130000|2021-12-27 17:45:30|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|24
1640627140000|2021-12-27 17:45:40|2251.1|2250.8|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|21
1640627150000|2021-12-27 17:45:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|9
1640627160000|2021-12-27 17:46:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2250.9|2250.6|21
1640627170000|2021-12-27 17:46:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|13
1640627180000|2021-12-27 17:46:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|19
1640627190000|2021-12-27 17:46:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251|2250.7|6
1640627200000|2021-12-27 17:46:40|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|6
1640627210000|2021-12-27 17:46:50|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1640627220000|2021-12-27 17:47:00|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|7
1640627230000|2021-12-27 17:47:10|2251.1|2250.8|2251|2250.7|2251.3|2251|2251|2250.7|2
1640627240000|2021-12-27 17:47:20|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|30
1640627250000|2021-12-27 17:47:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|8
1640627260000|2021-12-27 17:47:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|22
1640627270000|2021-12-27 17:47:50|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.9|2250.6|8
1640627280000|2021-12-27 17:48:00|2250.9|2250.6|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|9
1640627290000|2021-12-27 17:48:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|10
1640627300000|2021-12-27 17:48:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|6
1640627310000|2021-12-27 17:48:30|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|9
1640627320000|2021-12-27 17:48:40|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|11
1640627330000|2021-12-27 17:48:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|6
1640627340000|2021-12-27 17:49:00|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|12
1640627350000|2021-12-27 17:49:10|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|3
1640627360000|2021-12-27 17:49:20|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|1
1640627370000|2021-12-27 17:49:30|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|7
1640627380000|2021-12-27 17:49:40|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|18
1640627390000|2021-12-27 17:49:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|9
1640627400000|2021-12-27 17:50:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|19
1640627410000|2021-12-27 17:50:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|13
1640627420000|2021-12-27 17:50:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.3|2251|28
1640627430000|2021-12-27 17:50:30|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|29
1640627440000|2021-12-27 17:50:40|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|10
1640627450000|2021-12-27 17:50:50|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|9
1640627460000|2021-12-27 17:51:00|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|19
1640627470000|2021-12-27 17:51:10|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|5
1640627480000|2021-12-27 17:51:20|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.3|2250|8
1640627490000|2021-12-27 17:51:30|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|6
1640627500000|2021-12-27 17:51:40|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|9
1640627510000|2021-12-27 17:51:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|8
1640627520000|2021-12-27 17:52:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|10
1640627530000|2021-12-27 17:52:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|5
1640627540000|2021-12-27 17:52:20|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|5
1640627550000|2021-12-27 17:52:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|3
1640627560000|2021-12-27 17:52:40|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|14
1640627570000|2021-12-27 17:52:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|14
1640627580000|2021-12-27 17:53:00|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|8
1640627590000|2021-12-27 17:53:10|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|7
1640627600000|2021-12-27 17:53:20|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|18
1640627610000|2021-12-27 17:53:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|6
1640627620000|2021-12-27 17:53:40|2250.7|2250.4|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|21
1640627630000|2021-12-27 17:53:50|2250|2249.7|2250.2|2249.9|2250.3|2250|2250|2249.7|13
1640627640000|2021-12-27 17:54:00|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250|2249.7|7
1640627650000|2021-12-27 17:54:10|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|5
1640627660000|2021-12-27 17:54:20|2250|2249.7|2250.7|2250.4|2250.7|2250.4|2250|2249.7|26
1640627670000|2021-12-27 17:54:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|16
1640627680000|2021-12-27 17:54:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1640627690000|2021-12-27 17:54:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1640627700000|2021-12-27 17:55:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|14
1640627710000|2021-12-27 17:55:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|7
1640627720000|2021-12-27 17:55:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|3
1640627730000|2021-12-27 17:55:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|2
1640627740000|2021-12-27 17:55:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|15
1640627750000|2021-12-27 17:55:50|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|3
1640627760000|2021-12-27 17:56:00|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|9
1640627770000|2021-12-27 17:56:10|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|34
1640627780000|2021-12-27 17:56:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|21
1640627790000|2021-12-27 17:56:30|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.8|2250.5|18
1640627800000|2021-12-27 17:56:40|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|4
1640627810000|2021-12-27 17:56:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|8
1640627820000|2021-12-27 17:57:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|7
1640627830000|2021-12-27 17:57:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|22
1640627840000|2021-12-27 17:57:20|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|5
1640627850000|2021-12-27 17:57:30|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|41
1640627860000|2021-12-27 17:57:40|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2251|2250.7|25
1640627870000|2021-12-27 17:57:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|13
1640627880000|2021-12-27 17:58:00|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|12
1640627890000|2021-12-27 17:58:10|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|8
1640627900000|2021-12-27 17:58:20|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|18
1640627910000|2021-12-27 17:58:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|7
1640627920000|2021-12-27 17:58:40|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|6
1640627930000|2021-12-27 17:58:50|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|12
1640627940000|2021-12-27 17:59:00|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|24
1640627950000|2021-12-27 17:59:10|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|9
1640627960000|2021-12-27 17:59:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|13
1640627970000|2021-12-27 17:59:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|9
1640627980000|2021-12-27 17:59:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|5
1640627990000|2021-12-27 17:59:50|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|10
1640628000000|2021-12-27 18:00:00|2252|2251.7|2251.4|2251.1|2252|2251.7|2251.4|2251.1|13
1640628010000|2021-12-27 18:00:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1640628020000|2021-12-27 18:00:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|8
1640628030000|2021-12-27 18:00:30|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1640628040000|2021-12-27 18:00:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|22
1640628050000|2021-12-27 18:00:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|9
1640628060000|2021-12-27 18:01:00|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|16
1640628070000|2021-12-27 18:01:10|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|13
1640628080000|2021-12-27 18:01:20|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.9|2250.6|30
1640628090000|2021-12-27 18:01:30|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|10
1640628100000|2021-12-27 18:01:40|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|10
1640628110000|2021-12-27 18:01:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|12
1640628120000|2021-12-27 18:02:00|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|17
1640628130000|2021-12-27 18:02:10|2250.5|2250.2|2251.3|2251|2251.3|2251|2250.5|2250.2|26
1640628140000|2021-12-27 18:02:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|17
1640628150000|2021-12-27 18:02:30|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|22
1640628160000|2021-12-27 18:02:40|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|8
1640628170000|2021-12-27 18:02:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|18
1640628180000|2021-12-27 18:03:00|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|16
1640628190000|2021-12-27 18:03:10|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|7
1640628200000|2021-12-27 18:03:20|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|20
1640628210000|2021-12-27 18:03:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|4
1640628220000|2021-12-27 18:03:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|14
1640628230000|2021-12-27 18:03:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|12
1640628240000|2021-12-27 18:04:00|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|63
1640628250000|2021-12-27 18:04:10|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|14
1640628260000|2021-12-27 18:04:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|20
1640628270000|2021-12-27 18:04:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|25
1640628280000|2021-12-27 18:04:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.3|2251|12
1640628290000|2021-12-27 18:04:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|7
1640628300000|2021-12-27 18:05:00|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|20
1640628310000|2021-12-27 18:05:10|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|22
1640628320000|2021-12-27 18:05:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|15
1640628330000|2021-12-27 18:05:30|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|7
1640628340000|2021-12-27 18:05:40|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|25
1640628350000|2021-12-27 18:05:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|11
1640628360000|2021-12-27 18:06:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|15
1640628370000|2021-12-27 18:06:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|11
1640628380000|2021-12-27 18:06:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|2
1640628390000|2021-12-27 18:06:30|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|8
1640628400000|2021-12-27 18:06:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|11
1640628410000|2021-12-27 18:06:50|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|17
1640628420000|2021-12-27 18:07:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|20
1640628430000|2021-12-27 18:07:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|11
1640628440000|2021-12-27 18:07:20|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|37
1640628450000|2021-12-27 18:07:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|17
1640628460000|2021-12-27 18:07:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|11
1640628470000|2021-12-27 18:07:50|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|2
1640628480000|2021-12-27 18:08:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|10
1640628490000|2021-12-27 18:08:10|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|7
1640628500000|2021-12-27 18:08:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|5
1640628510000|2021-12-27 18:08:30|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|30
1640628520000|2021-12-27 18:08:40|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|6
1640628530000|2021-12-27 18:08:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|10
1640628540000|2021-12-27 18:09:00|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.8|2251.5|44
1640628550000|2021-12-27 18:09:10|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|4
1640628560000|2021-12-27 18:09:20|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|7
1640628570000|2021-12-27 18:09:30|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|5
1640628580000|2021-12-27 18:09:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|6
1640628590000|2021-12-27 18:09:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|15
1640628600000|2021-12-27 18:10:00|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|7
1640628610000|2021-12-27 18:10:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|6
1640628620000|2021-12-27 18:10:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|7
1640628630000|2021-12-27 18:10:30|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|15
1640628640000|2021-12-27 18:10:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1640628650000|2021-12-27 18:10:50|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|7
1640628660000|2021-12-27 18:11:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|7
1640628670000|2021-12-27 18:11:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.8|2251.5|18
1640628680000|2021-12-27 18:11:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|10
1640628690000|2021-12-27 18:11:30|2252|2251.7|2252|2251.7|2252|2251.7|2251.8|2251.5|20
1640628700000|2021-12-27 18:11:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|4
1640628710000|2021-12-27 18:11:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|47
1640628720000|2021-12-27 18:12:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|28
1640628730000|2021-12-27 18:12:10|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252|2251.7|17
1640628740000|2021-12-27 18:12:20|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|37
1640628750000|2021-12-27 18:12:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|40
1640628760000|2021-12-27 18:12:40|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|50
1640628770000|2021-12-27 18:12:50|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|84
1640628780000|2021-12-27 18:13:00|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|43
1640628790000|2021-12-27 18:13:10|2253|2252.7|2253.2|2252.9|2253.3|2253|2253|2252.7|37
1640628800000|2021-12-27 18:13:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|28
1640628810000|2021-12-27 18:13:30|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|61
1640628820000|2021-12-27 18:13:40|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|25
1640628830000|2021-12-27 18:13:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|12
1640628840000|2021-12-27 18:14:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|9
1640628850000|2021-12-27 18:14:10|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|38
1640628860000|2021-12-27 18:14:20|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|22
1640628870000|2021-12-27 18:14:30|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|16
1640628880000|2021-12-27 18:14:40|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|11
1640628890000|2021-12-27 18:14:50|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|7
1640628900000|2021-12-27 18:15:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|13
1640628910000|2021-12-27 18:15:10|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|12
1640628920000|2021-12-27 18:15:20|2253.4|2253.1|2254|2253.7|2254|2253.7|2253.4|2253.1|36
1640628930000|2021-12-27 18:15:30|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|23
1640628940000|2021-12-27 18:15:40|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|16
1640628950000|2021-12-27 18:15:50|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|3
1640628960000|2021-12-27 18:16:00|2253.5|2253.2|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|28
1640628970000|2021-12-27 18:16:10|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|7
1640628980000|2021-12-27 18:16:20|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|13
1640628990000|2021-12-27 18:16:30|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|2
1640629000000|2021-12-27 18:16:40|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|15
1640629010000|2021-12-27 18:16:50|2253.1|2252.8|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|18
1640629020000|2021-12-27 18:17:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253|2252.7|24
1640629030000|2021-12-27 18:17:10|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|4
1640629040000|2021-12-27 18:17:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|10
1640629050000|2021-12-27 18:17:30|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|5
1640629060000|2021-12-27 18:17:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1640629070000|2021-12-27 18:17:50|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|14
1640629080000|2021-12-27 18:18:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|1
1640629090000|2021-12-27 18:18:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|4
1640629100000|2021-12-27 18:18:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|8
1640629110000|2021-12-27 18:18:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1640629120000|2021-12-27 18:18:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1640629130000|2021-12-27 18:18:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|5
1640629140000|2021-12-27 18:19:00|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|7
1640629150000|2021-12-27 18:19:10|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|22
1640629160000|2021-12-27 18:19:20|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|18
1640629170000|2021-12-27 18:19:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|12
1640629180000|2021-12-27 18:19:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.8|2252.5|23
1640629190000|2021-12-27 18:19:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|8
1640629200000|2021-12-27 18:20:00|2252.8|2252.5|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|20
1640629210000|2021-12-27 18:20:10|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|33
1640629220000|2021-12-27 18:20:20|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|12
1640629230000|2021-12-27 18:20:30|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|5
1640629240000|2021-12-27 18:20:40|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|19
1640629250000|2021-12-27 18:20:50|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|14
1640629260000|2021-12-27 18:21:00|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|6
1640629270000|2021-12-27 18:21:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|8
1640629280000|2021-12-27 18:21:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|9
1640629290000|2021-12-27 18:21:30|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|8
1640629300000|2021-12-27 18:21:40|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2252.3|2252|8
1640629310000|2021-12-27 18:21:50|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|8
1640629320000|2021-12-27 18:22:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|25
1640629330000|2021-12-27 18:22:10|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|17
1640629340000|2021-12-27 18:22:20|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|19
1640629350000|2021-12-27 18:22:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|9
1640629360000|2021-12-27 18:22:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|3
1640629370000|2021-12-27 18:22:50|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|2
1640629380000|2021-12-27 18:23:00|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|5
1640629390000|2021-12-27 18:23:10|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|8
1640629400000|2021-12-27 18:23:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1640629410000|2021-12-27 18:23:30|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|7
1640629420000|2021-12-27 18:23:40|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|15
1640629430000|2021-12-27 18:23:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1640629440000|2021-12-27 18:24:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|9
1640629450000|2021-12-27 18:24:10|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|5
1640629460000|2021-12-27 18:24:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|12
1640629470000|2021-12-27 18:24:30|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|33
1640629480000|2021-12-27 18:24:40|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|42
1640629490000|2021-12-27 18:24:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|14
1640629500000|2021-12-27 18:25:00|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|16
1640629510000|2021-12-27 18:25:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|4
1640629520000|2021-12-27 18:25:20|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|3
1640629530000|2021-12-27 18:25:30|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|6
1640629540000|2021-12-27 18:25:40|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|5
1640629550000|2021-12-27 18:25:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|15
1640629560000|2021-12-27 18:26:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|7
1640629570000|2021-12-27 18:26:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|8
1640629580000|2021-12-27 18:26:20|2253.4|2253.1|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|98
1640629590000|2021-12-27 18:26:30|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.7|2253.4|19
1640629600000|2021-12-27 18:26:40|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|11
1640629610000|2021-12-27 18:26:50|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|6
1640629620000|2021-12-27 18:27:00|2253.5|2253.2|2253.3|2253|2253.7|2253.4|2253.3|2253|14
1640629630000|2021-12-27 18:27:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|21
1640629640000|2021-12-27 18:27:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|17
1640629650000|2021-12-27 18:27:30|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|20
1640629660000|2021-12-27 18:27:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|13
1640629670000|2021-12-27 18:27:50|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|4
1640629680000|2021-12-27 18:28:00|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|19
1640629690000|2021-12-27 18:28:10|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|27
1640629700000|2021-12-27 18:28:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|12
1640629710000|2021-12-27 18:28:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.8|2252.5|12
1640629720000|2021-12-27 18:28:40|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|3
1640629730000|2021-12-27 18:28:50|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|3
1640629740000|2021-12-27 18:29:00|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|6
1640629750000|2021-12-27 18:29:10|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|16
1640629760000|2021-12-27 18:29:20|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|4
1640629770000|2021-12-27 18:29:30|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|10
1640629780000|2021-12-27 18:29:40|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|11
1640629790000|2021-12-27 18:29:50|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|14
1640629800000|2021-12-27 18:30:00|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.3|2252|17
1640629810000|2021-12-27 18:30:10|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|30
1640629820000|2021-12-27 18:30:20|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252|2251.7|81
1640629830000|2021-12-27 18:30:30|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|13
1640629840000|2021-12-27 18:30:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|10
1640629850000|2021-12-27 18:30:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|13
1640629860000|2021-12-27 18:31:00|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.7|2251.4|13
1640629870000|2021-12-27 18:31:10|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|9
1640629880000|2021-12-27 18:31:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|7
1640629890000|2021-12-27 18:31:30|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|12
1640629900000|2021-12-27 18:31:40|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|15
1640629910000|2021-12-27 18:31:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251|2250.7|23
1640629920000|2021-12-27 18:32:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.1|2250.8|11
1640629930000|2021-12-27 18:32:10|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251|2250.7|12
1640629940000|2021-12-27 18:32:20|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|12
1640629950000|2021-12-27 18:32:30|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.3|2251|6
1640629960000|2021-12-27 18:32:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|11
1640629970000|2021-12-27 18:32:50|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.3|2251|15
1640629980000|2021-12-27 18:33:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|7
1640629990000|2021-12-27 18:33:10|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1640630000000|2021-12-27 18:33:20|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|17
1640630010000|2021-12-27 18:33:30|2251.1|2250.8|2251|2250.7|2251.4|2251.1|2250.7|2250.4|168
1640630020000|2021-12-27 18:33:40|2250.9|2250.6|2250.4|2250.1|2251|2250.7|2250.4|2250.1|42
1640630030000|2021-12-27 18:33:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|25
1640630040000|2021-12-27 18:34:00|2250.5|2250.2|2251.3|2251|2251.3|2251|2250.5|2250.2|34
1640630050000|2021-12-27 18:34:10|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2251.2|2250.9|48
1640630060000|2021-12-27 18:34:20|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|26
1640630070000|2021-12-27 18:34:30|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|5
1640630080000|2021-12-27 18:34:40|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251|2250.7|15
1640630090000|2021-12-27 18:34:50|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|3
1640630100000|2021-12-27 18:35:00|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|15
1640630110000|2021-12-27 18:35:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|23
1640630120000|2021-12-27 18:35:20|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|15
1640630130000|2021-12-27 18:35:30|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|63
1640630140000|2021-12-27 18:35:40|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|17
1640630150000|2021-12-27 18:35:50|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|13
1640630160000|2021-12-27 18:36:00|2251.3|2251|2251.1|2250.8|2251.3|2251|2251|2250.7|14
1640630170000|2021-12-27 18:36:10|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.8|2250.5|9
1640630180000|2021-12-27 18:36:20|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|36
1640630190000|2021-12-27 18:36:30|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|14
1640630200000|2021-12-27 18:36:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|14
1640630210000|2021-12-27 18:36:50|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|11
1640630220000|2021-12-27 18:37:00|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|20
1640630230000|2021-12-27 18:37:10|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|8
1640630240000|2021-12-27 18:37:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1640630250000|2021-12-27 18:37:30|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|12
1640630260000|2021-12-27 18:37:40|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.6|2249.3|34
1640630270000|2021-12-27 18:37:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|5
1640630280000|2021-12-27 18:38:00|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|5
1640630290000|2021-12-27 18:38:10|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|24
1640630300000|2021-12-27 18:38:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.2|2249.9|27
1640630310000|2021-12-27 18:38:30|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|2
1640630320000|2021-12-27 18:38:40|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.3|2250|6
1640630330000|2021-12-27 18:38:50|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|9
1640630340000|2021-12-27 18:39:00|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|7
1640630350000|2021-12-27 18:39:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|8
1640630360000|2021-12-27 18:39:20|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|17
1640630370000|2021-12-27 18:39:30|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250|2249.7|15
1640630380000|2021-12-27 18:39:40|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|9
1640630390000|2021-12-27 18:39:50|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|7
1640630400000|2021-12-27 18:40:00|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|8
1640630410000|2021-12-27 18:40:10|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|8
1640630420000|2021-12-27 18:40:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|2
1640630430000|2021-12-27 18:40:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|7
1640630440000|2021-12-27 18:40:40|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|4
1640630450000|2021-12-27 18:40:50|2249.8|2249.5|2249.8|2249.5|2250|2249.7|2249.8|2249.5|15
1640630460000|2021-12-27 18:41:00|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|7
1640630470000|2021-12-27 18:41:10|2250|2249.7|2250|2249.7|2250|2249.7|2249.8|2249.5|38
1640630480000|2021-12-27 18:41:20|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|26
1640630490000|2021-12-27 18:41:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.7|2249.4|183
1640630500000|2021-12-27 18:41:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|22
1640630510000|2021-12-27 18:41:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|11
1640630520000|2021-12-27 18:42:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|7
1640630530000|2021-12-27 18:42:10|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|15
1640630540000|2021-12-27 18:42:20|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|12
1640630550000|2021-12-27 18:42:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|10
1640630560000|2021-12-27 18:42:40|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2249.5|2249.2|24
1640630570000|2021-12-27 18:42:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|20
1640630580000|2021-12-27 18:43:00|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|5
1640630590000|2021-12-27 18:43:10|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|16
1640630600000|2021-12-27 18:43:20|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|13
1640630610000|2021-12-27 18:43:30|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|3
1640630620000|2021-12-27 18:43:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|13
1640630630000|2021-12-27 18:43:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|18
1640630640000|2021-12-27 18:44:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|23
1640630650000|2021-12-27 18:44:10|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|16
1640630660000|2021-12-27 18:44:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|37
1640630670000|2021-12-27 18:44:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|27
1640630680000|2021-12-27 18:44:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|7
1640630690000|2021-12-27 18:44:50|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|2
1640630700000|2021-12-27 18:45:00|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|7
1640630710000|2021-12-27 18:45:10|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.6|2249.3|16
1640630720000|2021-12-27 18:45:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|3
1640630730000|2021-12-27 18:45:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|5
1640630740000|2021-12-27 18:45:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|21
1640630750000|2021-12-27 18:45:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|12
1640630760000|2021-12-27 18:46:00|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|9
1640630770000|2021-12-27 18:46:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|11
1640630780000|2021-12-27 18:46:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1640630790000|2021-12-27 18:46:30|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|11
1640630800000|2021-12-27 18:46:40|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|9
1640630810000|2021-12-27 18:46:50|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|6
1640630820000|2021-12-27 18:47:00|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.9|2249.6|10
1640630830000|2021-12-27 18:47:10|2250.4|2250.1|2250.8|2250.5|2251|2250.7|2250.3|2250|44
1640630840000|2021-12-27 18:47:20|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|9
1640630850000|2021-12-27 18:47:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|17
1640630860000|2021-12-27 18:47:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|25
1640630870000|2021-12-27 18:47:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|5
1640630880000|2021-12-27 18:48:00|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|2
1640630890000|2021-12-27 18:48:10|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|8
1640630900000|2021-12-27 18:48:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|7
1640630910000|2021-12-27 18:48:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|1
1640630920000|2021-12-27 18:48:40|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|9
1640630930000|2021-12-27 18:48:50|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|3
1640630940000|2021-12-27 18:49:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251|2250.7|33
1640630950000|2021-12-27 18:49:10|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|2
1640630960000|2021-12-27 18:49:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|7
1640630970000|2021-12-27 18:49:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|4
1640630980000|2021-12-27 18:49:40|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|13
1640630990000|2021-12-27 18:49:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|4
1640631000000|2021-12-27 18:50:00|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|35
1640631010000|2021-12-27 18:50:10|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|13
1640631020000|2021-12-27 18:50:20|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|8
1640631030000|2021-12-27 18:50:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|7
1640631040000|2021-12-27 18:50:40|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|1
1640631050000|2021-12-27 18:50:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|3
1640631060000|2021-12-27 18:51:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|8
1640631070000|2021-12-27 18:51:10|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|5
1640631080000|2021-12-27 18:51:20|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1640631090000|2021-12-27 18:51:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|7
1640631100000|2021-12-27 18:51:40|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|15
1640631110000|2021-12-27 18:51:50|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|32
1640631120000|2021-12-27 18:52:00|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|22
1640631130000|2021-12-27 18:52:10|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2251.3|2251|18
1640631140000|2021-12-27 18:52:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|8
1640631150000|2021-12-27 18:52:30|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|11
1640631160000|2021-12-27 18:52:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|6
1640631170000|2021-12-27 18:52:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|10
1640631180000|2021-12-27 18:53:00|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|12
1640631190000|2021-12-27 18:53:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1640631200000|2021-12-27 18:53:20|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|19
1640631210000|2021-12-27 18:53:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|4
1640631220000|2021-12-27 18:53:40|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|15
1640631230000|2021-12-27 18:53:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|9
1640631240000|2021-12-27 18:54:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|7
1640631250000|2021-12-27 18:54:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|9
1640631260000|2021-12-27 18:54:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|2
1640631270000|2021-12-27 18:54:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|2
1640631280000|2021-12-27 18:54:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|5
1640631290000|2021-12-27 18:54:50|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|4
1640631300000|2021-12-27 18:55:00|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|15
1640631310000|2021-12-27 18:55:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|14
1640631320000|2021-12-27 18:55:20|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|7
1640631330000|2021-12-27 18:55:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|12
1640631340000|2021-12-27 18:55:40|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|6
1640631350000|2021-12-27 18:55:50|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|3
1640631360000|2021-12-27 18:56:00|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|25
1640631370000|2021-12-27 18:56:10|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|8
1640631380000|2021-12-27 18:56:20|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|7
1640631390000|2021-12-27 18:56:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|10
1640631400000|2021-12-27 18:56:40|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|3
1640631410000|2021-12-27 18:56:50|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|29
1640631420000|2021-12-27 18:57:00|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|32
1640631430000|2021-12-27 18:57:10|2251.2|2250.9|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|24
1640631440000|2021-12-27 18:57:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|6
1640631450000|2021-12-27 18:57:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|32
1640631460000|2021-12-27 18:57:40|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.8|2250.5|66
1640631470000|2021-12-27 18:57:50|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|12
1640631480000|2021-12-27 18:58:00|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2251|2250.7|11
1640631490000|2021-12-27 18:58:10|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|11
1640631500000|2021-12-27 18:58:20|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|10
1640631510000|2021-12-27 18:58:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|16
1640631520000|2021-12-27 18:58:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|7
1640631530000|2021-12-27 18:58:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|7
1640631540000|2021-12-27 18:59:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|40
1640631550000|2021-12-27 18:59:10|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.2|2249.9|17
1640631560000|2021-12-27 18:59:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|10
1640631570000|2021-12-27 18:59:30|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|18
1640631580000|2021-12-27 18:59:40|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|27
1640631590000|2021-12-27 18:59:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250|2249.7|11
1640631600000|2021-12-27 19:00:00|2250.3|2250|2250|2249.7|2250.4|2250.1|2249.9|2249.6|22
1640631610000|2021-12-27 19:00:10|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|11
1640631620000|2021-12-27 19:00:20|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|37
1640631630000|2021-12-27 19:00:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|13
1640631640000|2021-12-27 19:00:40|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|25
1640631650000|2021-12-27 19:00:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|18
1640631660000|2021-12-27 19:01:00|2249.6|2249.3|2249.1|2248.8|2249.7|2249.4|2249.1|2248.8|31
1640631670000|2021-12-27 19:01:10|2249|2248.7|2249.2|2248.9|2249.3|2249|2249|2248.7|25
1640631680000|2021-12-27 19:01:20|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|8
1640631690000|2021-12-27 19:01:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|25
1640631700000|2021-12-27 19:01:40|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|30
1640631710000|2021-12-27 19:01:50|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|24
1640631720000|2021-12-27 19:02:00|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|22
1640631730000|2021-12-27 19:02:10|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|7
1640631740000|2021-12-27 19:02:20|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|2
1640631750000|2021-12-27 19:02:30|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|16
1640631760000|2021-12-27 19:02:40|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|16
1640631770000|2021-12-27 19:02:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|7
1640631780000|2021-12-27 19:03:00|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|27
1640631790000|2021-12-27 19:03:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|14
1640631800000|2021-12-27 19:03:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|26
1640631810000|2021-12-27 19:03:30|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|12
1640631820000|2021-12-27 19:03:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|21
1640631830000|2021-12-27 19:03:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|9
1640631840000|2021-12-27 19:04:00|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|9
1640631850000|2021-12-27 19:04:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|5
1640631860000|2021-12-27 19:04:20|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|3
1640631870000|2021-12-27 19:04:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|19
1640631880000|2021-12-27 19:04:40|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.1|2250.8|8
1640631890000|2021-12-27 19:04:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|8
1640631900000|2021-12-27 19:05:00|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|44
1640631910000|2021-12-27 19:05:10|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|19
1640631920000|2021-12-27 19:05:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|11
1640631930000|2021-12-27 19:05:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|9
1640631940000|2021-12-27 19:05:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|7
1640631950000|2021-12-27 19:05:50|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|4
1640631960000|2021-12-27 19:06:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|17
1640631970000|2021-12-27 19:06:10|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|5
1640631980000|2021-12-27 19:06:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|5
1640631990000|2021-12-27 19:06:30|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251|2250.7|11
1640632000000|2021-12-27 19:06:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|15
1640632010000|2021-12-27 19:06:50|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|12
1640632020000|2021-12-27 19:07:00|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2251|2250.7|25
1640632030000|2021-12-27 19:07:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|29
1640632040000|2021-12-27 19:07:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|13
1640632050000|2021-12-27 19:07:30|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|7
1640632060000|2021-12-27 19:07:40|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|24
1640632070000|2021-12-27 19:07:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1640632080000|2021-12-27 19:08:00|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|16
1640632090000|2021-12-27 19:08:10|||||||||2
1640632100000|2021-12-27 19:08:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|16
1640632110000|2021-12-27 19:08:30|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|17
1640632120000|2021-12-27 19:08:40|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|5
1640632130000|2021-12-27 19:08:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|8
1640632140000|2021-12-27 19:09:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|2
1640632150000|2021-12-27 19:09:10|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|9
1640632160000|2021-12-27 19:09:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|3
1640632170000|2021-12-27 19:09:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|4
1640632180000|2021-12-27 19:09:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|6
1640632190000|2021-12-27 19:09:50|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|6
1640632200000|2021-12-27 19:10:00|2252.1|2251.8|2252.1|2251.8|2252.3|2252|2252.1|2251.8|13
1640632210000|2021-12-27 19:10:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1640632220000|2021-12-27 19:10:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|6
1640632230000|2021-12-27 19:10:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640632240000|2021-12-27 19:10:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|10
1640632250000|2021-12-27 19:10:50|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|40
1640632260000|2021-12-27 19:11:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|16
1640632270000|2021-12-27 19:11:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|10
1640632280000|2021-12-27 19:11:20|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|4
1640632290000|2021-12-27 19:11:30|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|11
1640632300000|2021-12-27 19:11:40|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|4
1640632310000|2021-12-27 19:11:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|5
1640632320000|2021-12-27 19:12:00|2252.7|2252.4|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|18
1640632330000|2021-12-27 19:12:10|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|32
1640632340000|2021-12-27 19:12:20|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|11
1640632350000|2021-12-27 19:12:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1640632360000|2021-12-27 19:12:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|8
1640632370000|2021-12-27 19:12:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|9
1640632380000|2021-12-27 19:13:00|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|5
1640632390000|2021-12-27 19:13:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|10
1640632400000|2021-12-27 19:13:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1640632410000|2021-12-27 19:13:30|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|16
1640632420000|2021-12-27 19:13:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|13
1640632430000|2021-12-27 19:13:50|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|10
1640632440000|2021-12-27 19:14:00|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|17
1640632450000|2021-12-27 19:14:10|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|22
1640632460000|2021-12-27 19:14:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|7
1640632470000|2021-12-27 19:14:30|2252|2251.7|2252|2251.7|2252.2|2251.9|2251.9|2251.6|13
1640632480000|2021-12-27 19:14:40|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.6|2251.3|6
1640632490000|2021-12-27 19:14:50|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|12
1640632500000|2021-12-27 19:15:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|32
1640632510000|2021-12-27 19:15:10|2252.3|2252|2252|2251.7|2252.3|2252|2251.9|2251.6|11
1640632520000|2021-12-27 19:15:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|4
1640632530000|2021-12-27 19:15:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|8
1640632540000|2021-12-27 19:15:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|21
1640632550000|2021-12-27 19:15:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|4
1640632560000|2021-12-27 19:16:00|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|56
1640632570000|2021-12-27 19:16:10|2251.8|2251.5|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|46
1640632580000|2021-12-27 19:16:20|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|27
1640632590000|2021-12-27 19:16:30|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.3|2251|12
1640632600000|2021-12-27 19:16:40|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|5
1640632610000|2021-12-27 19:16:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|3
1640632620000|2021-12-27 19:17:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|10
1640632630000|2021-12-27 19:17:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|8
1640632640000|2021-12-27 19:17:20|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|12
1640632650000|2021-12-27 19:17:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|9
1640632660000|2021-12-27 19:17:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.3|2251|5
1640632670000|2021-12-27 19:17:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|7
1640632680000|2021-12-27 19:18:00|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|15
1640632690000|2021-12-27 19:18:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|3
1640632700000|2021-12-27 19:18:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|10
1640632710000|2021-12-27 19:18:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|8
1640632720000|2021-12-27 19:18:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|8
1640632730000|2021-12-27 19:18:50|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|4
1640632740000|2021-12-27 19:19:00|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|7
1640632750000|2021-12-27 19:19:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|3
1640632760000|2021-12-27 19:19:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|14
1640632770000|2021-12-27 19:19:30|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640632780000|2021-12-27 19:19:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|15
1640632790000|2021-12-27 19:19:50|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.9|2251.6|22
1640632800000|2021-12-27 19:20:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|5
1640632810000|2021-12-27 19:20:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|11
1640632820000|2021-12-27 19:20:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|13
1640632830000|2021-12-27 19:20:30|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|7
1640632840000|2021-12-27 19:20:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|5
1640632850000|2021-12-27 19:20:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|7
1640632860000|2021-12-27 19:21:00|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|23
1640632870000|2021-12-27 19:21:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|4
1640632880000|2021-12-27 19:21:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|18
1640632890000|2021-12-27 19:21:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|10
1640632900000|2021-12-27 19:21:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|29
1640632910000|2021-12-27 19:21:50|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2252.3|2252|4
1640632920000|2021-12-27 19:22:00|2252.2|2251.9|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|29
1640632930000|2021-12-27 19:22:10|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|13
1640632940000|2021-12-27 19:22:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|12
1640632950000|2021-12-27 19:22:30|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|15
1640632960000|2021-12-27 19:22:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|5
1640632970000|2021-12-27 19:22:50|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|4
1640632980000|2021-12-27 19:23:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|6
1640632990000|2021-12-27 19:23:10|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|5
1640633000000|2021-12-27 19:23:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|7
1640633010000|2021-12-27 19:23:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|8
1640633020000|2021-12-27 19:23:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|10
1640633030000|2021-12-27 19:23:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|2
1640633040000|2021-12-27 19:24:00|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|8
1640633050000|2021-12-27 19:24:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|2
1640633060000|2021-12-27 19:24:20|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|14
1640633070000|2021-12-27 19:24:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.7|2251.4|13
1640633080000|2021-12-27 19:24:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|0
1640633090000|2021-12-27 19:24:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|6
1640633100000|2021-12-27 19:25:00|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|3
1640633110000|2021-12-27 19:25:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1640633120000|2021-12-27 19:25:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1640633130000|2021-12-27 19:25:30|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|21
1640633140000|2021-12-27 19:25:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|26
1640633150000|2021-12-27 19:25:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|4
1640633160000|2021-12-27 19:26:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|8
1640633170000|2021-12-27 19:26:10|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|16
1640633180000|2021-12-27 19:26:20|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|8
1640633190000|2021-12-27 19:26:30|2252|2251.7|2252.3|2252|2252.3|2252|2251.9|2251.6|47
1640633200000|2021-12-27 19:26:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|6
1640633210000|2021-12-27 19:26:50|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|14
1640633220000|2021-12-27 19:27:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|24
1640633230000|2021-12-27 19:27:10|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|25
1640633240000|2021-12-27 19:27:20|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2252|2251.7|36
1640633250000|2021-12-27 19:27:30|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|2
1640633260000|2021-12-27 19:27:40|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|24
1640633270000|2021-12-27 19:27:50|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|8
1640633280000|2021-12-27 19:28:00|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|12
1640633290000|2021-12-27 19:28:10|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|9
1640633300000|2021-12-27 19:28:20|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|9
1640633310000|2021-12-27 19:28:30|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|4
1640633320000|2021-12-27 19:28:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|28
1640633330000|2021-12-27 19:28:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|9
1640633340000|2021-12-27 19:29:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|18
1640633350000|2021-12-27 19:29:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|6
1640633360000|2021-12-27 19:29:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|9
1640633370000|2021-12-27 19:29:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|5
1640633380000|2021-12-27 19:29:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|3
1640633390000|2021-12-27 19:29:50|2252|2251.7|2252|2251.7|2252.2|2251.9|2251.9|2251.6|4
1640633400000|2021-12-27 19:30:00|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|39
1640633410000|2021-12-27 19:30:10|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|35
1640633420000|2021-12-27 19:30:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|34
1640633430000|2021-12-27 19:30:30|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|43
1640633440000|2021-12-27 19:30:40|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|74
1640633450000|2021-12-27 19:30:50|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|72
1640633460000|2021-12-27 19:31:00|2252.9|2252.6|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|72
1640633470000|2021-12-27 19:31:10|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|85
1640633480000|2021-12-27 19:31:20|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|85
1640633490000|2021-12-27 19:31:30|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|64
1640633500000|2021-12-27 19:31:40|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|31
1640633510000|2021-12-27 19:31:50|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.7|2253.4|28
1640633520000|2021-12-27 19:32:00|2253.7|2253.4|2253.6|2253.3|2254|2253.7|2253.6|2253.3|32
1640633530000|2021-12-27 19:32:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|25
1640633540000|2021-12-27 19:32:20|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|24
1640633550000|2021-12-27 19:32:30|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|9
1640633560000|2021-12-27 19:32:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|7
1640633570000|2021-12-27 19:32:50|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|40
1640633580000|2021-12-27 19:33:00|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|26
1640633590000|2021-12-27 19:33:10|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|9
1640633600000|2021-12-27 19:33:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|16
1640633610000|2021-12-27 19:33:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|11
1640633620000|2021-12-27 19:33:40|2253.6|2253.3|2253.3|2253|2253.7|2253.4|2253.3|2253|48
1640633630000|2021-12-27 19:33:50|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|21
1640633640000|2021-12-27 19:34:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|27
1640633650000|2021-12-27 19:34:10|2254|2253.7|2254.3|2254|2254.3|2254|2253.9|2253.6|32
1640633660000|2021-12-27 19:34:20|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|71
1640633670000|2021-12-27 19:34:30|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|49
1640633680000|2021-12-27 19:34:40|2254.3|2254|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|21
1640633690000|2021-12-27 19:34:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|6
1640633700000|2021-12-27 19:35:00|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|49
1640633710000|2021-12-27 19:35:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|56
1640633720000|2021-12-27 19:35:20|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|25
1640633730000|2021-12-27 19:35:30|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.2|2253.9|19
1640633740000|2021-12-27 19:35:40|2254.2|2253.9|2254|2253.7|2254.3|2254|2254|2253.7|25
1640633750000|2021-12-27 19:35:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|13
1640633760000|2021-12-27 19:36:00|2254|2253.7|2254|2253.7|2254.3|2254|2254|2253.7|18
1640633770000|2021-12-27 19:36:10|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|9
1640633780000|2021-12-27 19:36:20|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|8
1640633790000|2021-12-27 19:36:30|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2254.1|2253.8|28
1640633800000|2021-12-27 19:36:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|22
1640633810000|2021-12-27 19:36:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|8
1640633820000|2021-12-27 19:37:00|2254.2|2253.9|2254|2253.7|2254.3|2254|2253.9|2253.6|21
1640633830000|2021-12-27 19:37:10|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|4
1640633840000|2021-12-27 19:37:20|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|22
1640633850000|2021-12-27 19:37:30|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|16
1640633860000|2021-12-27 19:37:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.9|2253.6|33
1640633870000|2021-12-27 19:37:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|9
1640633880000|2021-12-27 19:38:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|43
1640633890000|2021-12-27 19:38:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|11
1640633900000|2021-12-27 19:38:20|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|23
1640633910000|2021-12-27 19:38:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|11
1640633920000|2021-12-27 19:38:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|15
1640633930000|2021-12-27 19:38:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|11
1640633940000|2021-12-27 19:39:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|11
1640633950000|2021-12-27 19:39:10|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|56
1640633960000|2021-12-27 19:39:20|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|46
1640633970000|2021-12-27 19:39:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|43
1640633980000|2021-12-27 19:39:40|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|34
1640633990000|2021-12-27 19:39:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|62
1640634000000|2021-12-27 19:40:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|27
1640634010000|2021-12-27 19:40:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|6
1640634020000|2021-12-27 19:40:20|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|49
1640634030000|2021-12-27 19:40:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|5
1640634040000|2021-12-27 19:40:40|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|26
1640634050000|2021-12-27 19:40:50|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|7
1640634060000|2021-12-27 19:41:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|14
1640634070000|2021-12-27 19:41:10|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|5
1640634080000|2021-12-27 19:41:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|2
1640634090000|2021-12-27 19:41:30|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|4
1640634100000|2021-12-27 19:41:40|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|1
1640634110000|2021-12-27 19:41:50|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.7|2254.4|20
1640634120000|2021-12-27 19:42:00|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|22
1640634130000|2021-12-27 19:42:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|38
1640634140000|2021-12-27 19:42:20|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|11
1640634150000|2021-12-27 19:42:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|39
1640634160000|2021-12-27 19:42:40|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|14
1640634170000|2021-12-27 19:42:50|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|23
1640634180000|2021-12-27 19:43:00|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.2|2253.9|12
1640634190000|2021-12-27 19:43:10|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|56
1640634200000|2021-12-27 19:43:20|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|35
1640634210000|2021-12-27 19:43:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|7
1640634220000|2021-12-27 19:43:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254|2253.7|17
1640634230000|2021-12-27 19:43:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|8
1640634240000|2021-12-27 19:44:00|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.3|2254|23
1640634250000|2021-12-27 19:44:10|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|12
1640634260000|2021-12-27 19:44:20|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|1
1640634270000|2021-12-27 19:44:30|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|21
1640634280000|2021-12-27 19:44:40|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.8|2253.5|47
1640634290000|2021-12-27 19:44:50|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2253.3|2253|45
1640634300000|2021-12-27 19:45:00|2253.5|2253.2|2252.3|2252|2253.5|2253.2|2252.1|2251.8|148
1640634310000|2021-12-27 19:45:10|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252|2251.7|111
1640634320000|2021-12-27 19:45:20|2252.5|2252.2|2253.1|2252.8|2253.4|2253.1|2252.5|2252.2|84
1640634330000|2021-12-27 19:45:30|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.6|2252.3|45
1640634340000|2021-12-27 19:45:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|7
1640634350000|2021-12-27 19:45:50|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|16
1640634360000|2021-12-27 19:46:00|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.3|2253|85
1640634370000|2021-12-27 19:46:10|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|28
1640634380000|2021-12-27 19:46:20|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|34
1640634390000|2021-12-27 19:46:30|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253|2252.7|64
1640634400000|2021-12-27 19:46:40|2253.1|2252.8|2253|2252.7|2253.3|2253|2253|2252.7|32
1640634410000|2021-12-27 19:46:50|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253.1|2252.8|26
1640634420000|2021-12-27 19:47:00|2253|2252.7|2253|2252.7|2253.3|2253|2252.9|2252.6|51
1640634430000|2021-12-27 19:47:10|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2252.9|2252.6|30
1640634440000|2021-12-27 19:47:20|2253.2|2252.9|2253.2|2252.9|2253.5|2253.2|2253|2252.7|137
1640634450000|2021-12-27 19:47:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|117
1640634460000|2021-12-27 19:47:40|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.3|2253|27
1640634470000|2021-12-27 19:47:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|28
1640634480000|2021-12-27 19:48:00|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|41
1640634490000|2021-12-27 19:48:10|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|50
1640634500000|2021-12-27 19:48:20|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|43
1640634510000|2021-12-27 19:48:30|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2253.3|2253|39
1640634520000|2021-12-27 19:48:40|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|54
1640634530000|2021-12-27 19:48:50|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|38
1640634540000|2021-12-27 19:49:00|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|35
1640634550000|2021-12-27 19:49:10|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|21
1640634560000|2021-12-27 19:49:20|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|41
1640634570000|2021-12-27 19:49:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1640634580000|2021-12-27 19:49:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|17
1640634590000|2021-12-27 19:49:50|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|10
1640634600000|2021-12-27 19:50:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|22
1640634610000|2021-12-27 19:50:10|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|22
1640634620000|2021-12-27 19:50:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|4
1640634630000|2021-12-27 19:50:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|43
1640634640000|2021-12-27 19:50:40|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|30
1640634650000|2021-12-27 19:50:50|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|9
1640634660000|2021-12-27 19:51:00|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|24
1640634670000|2021-12-27 19:51:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|27
1640634680000|2021-12-27 19:51:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|41
1640634690000|2021-12-27 19:51:30|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|36
1640634700000|2021-12-27 19:51:40|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|38
1640634710000|2021-12-27 19:51:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|30
1640634720000|2021-12-27 19:52:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|36
1640634730000|2021-12-27 19:52:10|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|7
1640634740000|2021-12-27 19:52:20|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.8|2252.5|38
1640634750000|2021-12-27 19:52:30|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|10
1640634760000|2021-12-27 19:52:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.1|2252.8|22
1640634770000|2021-12-27 19:52:50|2253.2|2252.9|2253.3|2253|2253.5|2253.2|2253.2|2252.9|78
1640634780000|2021-12-27 19:53:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|32
1640634790000|2021-12-27 19:53:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|27
1640634800000|2021-12-27 19:53:20|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|36
1640634810000|2021-12-27 19:53:30|2254|2253.7|2254.3|2254|2254.3|2254|2253.9|2253.6|101
1640634820000|2021-12-27 19:53:40|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|75
1640634830000|2021-12-27 19:53:50|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|37
1640634840000|2021-12-27 19:54:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2253.7|2253.4|97
1640634850000|2021-12-27 19:54:10|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|184
1640634860000|2021-12-27 19:54:20|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254|2253.7|18
1640634870000|2021-12-27 19:54:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|24
1640634880000|2021-12-27 19:54:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|35
1640634890000|2021-12-27 19:54:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|14
1640634900000|2021-12-27 19:55:00|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|30
1640634910000|2021-12-27 19:55:10|2254.2|2253.9|2253.6|2253.3|2254.2|2253.9|2253.6|2253.3|22
1640634920000|2021-12-27 19:55:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|23
1640634930000|2021-12-27 19:55:30|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|22
1640634940000|2021-12-27 19:55:40|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|23
1640634950000|2021-12-27 19:55:50|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.3|2253|16
1640634960000|2021-12-27 19:56:00|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|23
1640634970000|2021-12-27 19:56:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|15
1640634980000|2021-12-27 19:56:20|2253.4|2253.1|2253.9|2253.6|2254|2253.7|2253.2|2252.9|90
1640634990000|2021-12-27 19:56:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|19
1640635000000|2021-12-27 19:56:40|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|7
1640635010000|2021-12-27 19:56:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|23
1640635020000|2021-12-27 19:57:00|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|29
1640635030000|2021-12-27 19:57:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|14
1640635040000|2021-12-27 19:57:20|2253.9|2253.6|2254.2|2253.9|2254.3|2254|2253.9|2253.6|12
1640635050000|2021-12-27 19:57:30|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|22
1640635060000|2021-12-27 19:57:40|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.1|2253.8|36
1640635070000|2021-12-27 19:57:50|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.2|2253.9|18
1640635080000|2021-12-27 19:58:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|15
1640635090000|2021-12-27 19:58:10|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|2
1640635100000|2021-12-27 19:58:20|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|18
1640635110000|2021-12-27 19:58:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|4
1640635120000|2021-12-27 19:58:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|8
1640635130000|2021-12-27 19:58:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|9
1640635140000|2021-12-27 19:59:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|21
1640635150000|2021-12-27 19:59:10|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|5
1640635160000|2021-12-27 19:59:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|10
1640635170000|2021-12-27 19:59:30|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|2
1640635180000|2021-12-27 19:59:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|37
1640635190000|2021-12-27 19:59:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|14
1640635200000|2021-12-27 20:00:00|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.3|2253|141
1640635210000|2021-12-27 20:00:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|28
1640635220000|2021-12-27 20:00:20|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|27
1640635230000|2021-12-27 20:00:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|49
1640635240000|2021-12-27 20:00:40|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|15
1640635250000|2021-12-27 20:00:50|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|11
1640635260000|2021-12-27 20:01:00|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.8|2252.5|25
1640635270000|2021-12-27 20:01:10|2252.9|2252.6|2252.6|2252.3|2253|2252.7|2252.6|2252.3|23
1640635280000|2021-12-27 20:01:20|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|67
1640635290000|2021-12-27 20:01:30|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|30
1640635300000|2021-12-27 20:01:40|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.3|2252|202
1640635310000|2021-12-27 20:01:50|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|69
1640635320000|2021-12-27 20:02:00|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|26
1640635330000|2021-12-27 20:02:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253|2252.7|81
1640635340000|2021-12-27 20:02:20|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253|2252.7|56
1640635350000|2021-12-27 20:02:30|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|14
1640635360000|2021-12-27 20:02:40|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|26
1640635370000|2021-12-27 20:02:50|2253.5|2253.2|2254.6|2254.3|2254.7|2254.4|2253.5|2253.2|121
1640635380000|2021-12-27 20:03:00|2254.5|2254.2|2254.3|2254|2254.8|2254.5|2254.3|2254|62
1640635390000|2021-12-27 20:03:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|7
1640635400000|2021-12-27 20:03:20|2254.1|2253.8|2254|2253.7|2254.3|2254|2253.9|2253.6|14
1640635410000|2021-12-27 20:03:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|25
1640635420000|2021-12-27 20:03:40|2253.7|2253.4|2253.4|2253.1|2254|2253.7|2253.4|2253.1|46
1640635430000|2021-12-27 20:03:50|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|51
1640635440000|2021-12-27 20:04:00|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.3|2253|60
1640635450000|2021-12-27 20:04:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|20
1640635460000|2021-12-27 20:04:20|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|23
1640635470000|2021-12-27 20:04:30|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.6|2253.3|32
1640635480000|2021-12-27 20:04:40|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|35
1640635490000|2021-12-27 20:04:50|2254|2253.7|2254.3|2254|2254.3|2254|2254|2253.7|103
1640635500000|2021-12-27 20:05:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|75
1640635510000|2021-12-27 20:05:10|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.3|2254|74
1640635520000|2021-12-27 20:05:20|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|27
1640635530000|2021-12-27 20:05:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254|2253.7|15
1640635540000|2021-12-27 20:05:40|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|30
1640635550000|2021-12-27 20:05:50|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.3|2254|38
1640635560000|2021-12-27 20:06:00|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|20
1640635570000|2021-12-27 20:06:10|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.3|2254|49
1640635580000|2021-12-27 20:06:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|16
1640635590000|2021-12-27 20:06:30|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|40
1640635600000|2021-12-27 20:06:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|31
1640635610000|2021-12-27 20:06:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|18
1640635620000|2021-12-27 20:07:00|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|26
1640635630000|2021-12-27 20:07:10|2254.3|2254|2254|2253.7|2254.4|2254.1|2254|2253.7|37
1640635640000|2021-12-27 20:07:20|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|56
1640635650000|2021-12-27 20:07:30|2254.2|2253.9|2254.3|2254|2254.5|2254.2|2254.2|2253.9|39
1640635660000|2021-12-27 20:07:40|2254.4|2254.1|2254.4|2254.1|2254.8|2254.5|2254.3|2254|69
1640635670000|2021-12-27 20:07:50|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.3|2254|93
1640635680000|2021-12-27 20:08:00|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|45
1640635690000|2021-12-27 20:08:10|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|29
1640635700000|2021-12-27 20:08:20|2254.6|2254.3|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|61
1640635710000|2021-12-27 20:08:30|2254.8|2254.5|2255|2254.7|2255.2|2254.9|2254.8|2254.5|23
1640635720000|2021-12-27 20:08:40|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|13
1640635730000|2021-12-27 20:08:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|23
1640635740000|2021-12-27 20:09:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|119
1640635750000|2021-12-27 20:09:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.2|2254.9|42
1640635760000|2021-12-27 20:09:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|39
1640635770000|2021-12-27 20:09:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|19
1640635780000|2021-12-27 20:09:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|59
1640635790000|2021-12-27 20:09:50|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|19
1640635800000|2021-12-27 20:10:00|2255.3|2255|2254.5|2254.2|2255.3|2255|2254.5|2254.2|70
1640635810000|2021-12-27 20:10:10|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|28
1640635820000|2021-12-27 20:10:20|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.1|2253.8|100
1640635830000|2021-12-27 20:10:30|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|24
1640635840000|2021-12-27 20:10:40|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|27
1640635850000|2021-12-27 20:10:50|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|18
1640635860000|2021-12-27 20:11:00|2254.4|2254.1|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|27
1640635870000|2021-12-27 20:11:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|25
1640635880000|2021-12-27 20:11:20|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|16
1640635890000|2021-12-27 20:11:30|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254|2253.7|23
1640635900000|2021-12-27 20:11:40|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|6
1640635910000|2021-12-27 20:11:50|2253.7|2253.4|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|13
1640635920000|2021-12-27 20:12:00|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|27
1640635930000|2021-12-27 20:12:10|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.7|2253.4|31
1640635940000|2021-12-27 20:12:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|14
1640635950000|2021-12-27 20:12:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|44
1640635960000|2021-12-27 20:12:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|11
1640635970000|2021-12-27 20:12:50|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|56
1640635980000|2021-12-27 20:13:00|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|52
1640635990000|2021-12-27 20:13:10|2254.2|2253.9|2253.8|2253.5|2254.3|2254|2253.8|2253.5|43
1640636000000|2021-12-27 20:13:20|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|12
1640636010000|2021-12-27 20:13:30|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|13
1640636020000|2021-12-27 20:13:40|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.2|2253.9|24
1640636030000|2021-12-27 20:13:50|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254|2253.7|15
1640636040000|2021-12-27 20:14:00|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|30
1640636050000|2021-12-27 20:14:10|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|18
1640636060000|2021-12-27 20:14:20|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|10
1640636070000|2021-12-27 20:14:30|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|9
1640636080000|2021-12-27 20:14:40|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|6
1640636090000|2021-12-27 20:14:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|25
1640636100000|2021-12-27 20:15:00|2254.1|2253.8|2253.2|2252.9|2254.1|2253.8|2253.2|2252.9|53
1640636110000|2021-12-27 20:15:10|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|46
1640636120000|2021-12-27 20:15:20|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|28
1640636130000|2021-12-27 20:15:30|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.6|2253.3|21
1640636140000|2021-12-27 20:15:40|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.5|2253.2|36
1640636150000|2021-12-27 20:15:50|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|22
1640636160000|2021-12-27 20:16:00|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|14
1640636170000|2021-12-27 20:16:10|2254.2|2253.9|2253.6|2253.3|2254.3|2254|2253.4|2253.1|47
1640636180000|2021-12-27 20:16:20|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|13
1640636190000|2021-12-27 20:16:30|2253.5|2253.2|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|32
1640636200000|2021-12-27 20:16:40|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|11
1640636210000|2021-12-27 20:16:50|2253.8|2253.5|2254|2253.7|2254.2|2253.9|2253.8|2253.5|11
1640636220000|2021-12-27 20:17:00|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|3
1640636230000|2021-12-27 20:17:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|25
1640636240000|2021-12-27 20:17:20|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|25
1640636250000|2021-12-27 20:17:30|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.1|2253.8|15
1640636260000|2021-12-27 20:17:40|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|13
1640636270000|2021-12-27 20:17:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|17
1640636280000|2021-12-27 20:18:00|2254.3|2254|2254|2253.7|2254.4|2254.1|2253.9|2253.6|23
1640636290000|2021-12-27 20:18:10|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|14
1640636300000|2021-12-27 20:18:20|2254.2|2253.9|2253.8|2253.5|2254.3|2254|2253.7|2253.4|30
1640636310000|2021-12-27 20:18:30|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|9
1640636320000|2021-12-27 20:18:40|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|8
1640636330000|2021-12-27 20:18:50|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.8|2253.5|14
1640636340000|2021-12-27 20:19:00|2254.1|2253.8|2254.7|2254.4|2254.7|2254.4|2254|2253.7|32
1640636350000|2021-12-27 20:19:10|2254.6|2254.3|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|16
1640636360000|2021-12-27 20:19:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|14
1640636370000|2021-12-27 20:19:30|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|8
1640636380000|2021-12-27 20:19:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|5
1640636390000|2021-12-27 20:19:50|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|13
1640636400000|2021-12-27 20:20:00|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|47
1640636410000|2021-12-27 20:20:10|2254.3|2254|2254.1|2253.8|2254.3|2254|2253.8|2253.5|37
1640636420000|2021-12-27 20:20:20|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|24
1640636430000|2021-12-27 20:20:30|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|23
1640636440000|2021-12-27 20:20:40|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|31
1640636450000|2021-12-27 20:20:50|2254.2|2253.9|2254|2253.7|2254.3|2254|2254|2253.7|14
1640636460000|2021-12-27 20:21:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|40
1640636470000|2021-12-27 20:21:10|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|20
1640636480000|2021-12-27 20:21:20|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.8|2253.5|17
1640636490000|2021-12-27 20:21:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|11
1640636500000|2021-12-27 20:21:40|2254.1|2253.8|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|36
1640636510000|2021-12-27 20:21:50|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|19
1640636520000|2021-12-27 20:22:00|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.1|2252.8|40
1640636530000|2021-12-27 20:22:10|2253.2|2252.9|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|32
1640636540000|2021-12-27 20:22:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.7|2252.4|22
1640636550000|2021-12-27 20:22:30|2252.8|2252.5|2253|2252.7|2253.1|2252.8|2252.7|2252.4|252
1640636560000|2021-12-27 20:22:40|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|50
1640636570000|2021-12-27 20:22:50|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|20
1640636580000|2021-12-27 20:23:00|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253|2252.7|159
1640636590000|2021-12-27 20:23:10|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|40
1640636600000|2021-12-27 20:23:20|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|32
1640636610000|2021-12-27 20:23:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|14
1640636620000|2021-12-27 20:23:40|2254|2253.7|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|63
1640636630000|2021-12-27 20:23:50|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.3|2254|37
1640636640000|2021-12-27 20:24:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|10
1640636650000|2021-12-27 20:24:10|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|26
1640636660000|2021-12-27 20:24:20|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|27
1640636670000|2021-12-27 20:24:30|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|16
1640636680000|2021-12-27 20:24:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|9
1640636690000|2021-12-27 20:24:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|17
1640636700000|2021-12-27 20:25:00|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.5|2253.2|21
1640636710000|2021-12-27 20:25:10|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|23
1640636720000|2021-12-27 20:25:20|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|33
1640636730000|2021-12-27 20:25:30|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|27
1640636740000|2021-12-27 20:25:40|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|51
1640636750000|2021-12-27 20:25:50|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|76
1640636760000|2021-12-27 20:26:00|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.5|2254.2|27
1640636770000|2021-12-27 20:26:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|26
1640636780000|2021-12-27 20:26:20|2254.8|2254.5|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|73
1640636790000|2021-12-27 20:26:30|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|22
1640636800000|2021-12-27 20:26:40|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.7|2254.4|21
1640636810000|2021-12-27 20:26:50|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|18
1640636820000|2021-12-27 20:27:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|18
1640636830000|2021-12-27 20:27:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|20
1640636840000|2021-12-27 20:27:20|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|58
1640636850000|2021-12-27 20:27:30|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|41
1640636860000|2021-12-27 20:27:40|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|42
1640636870000|2021-12-27 20:27:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|41
1640636880000|2021-12-27 20:28:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|6
1640636890000|2021-12-27 20:28:10|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|47
1640636900000|2021-12-27 20:28:20|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|35
1640636910000|2021-12-27 20:28:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|17
1640636920000|2021-12-27 20:28:40|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|23
1640636930000|2021-12-27 20:28:50|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.6|2255.3|84
1640636940000|2021-12-27 20:29:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|26
1640636950000|2021-12-27 20:29:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.6|2255.3|30
1640636960000|2021-12-27 20:29:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|23
1640636970000|2021-12-27 20:29:30|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|8
1640636980000|2021-12-27 20:29:40|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|31
1640636990000|2021-12-27 20:29:50|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|10
1640637000000|2021-12-27 20:30:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|28
1640637010000|2021-12-27 20:30:10|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|29
1640637020000|2021-12-27 20:30:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|36
1640637030000|2021-12-27 20:30:30|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|25
1640637040000|2021-12-27 20:30:40|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|36
1640637050000|2021-12-27 20:30:50|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|25
1640637060000|2021-12-27 20:31:00|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|41
1640637070000|2021-12-27 20:31:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|45
1640637080000|2021-12-27 20:31:20|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|19
1640637090000|2021-12-27 20:31:30|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|42
1640637100000|2021-12-27 20:31:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.1|2255.8|132
1640637110000|2021-12-27 20:31:50|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|38
1640637120000|2021-12-27 20:32:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|16
1640637130000|2021-12-27 20:32:10|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|55
1640637140000|2021-12-27 20:32:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|24
1640637150000|2021-12-27 20:32:30|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|32
1640637160000|2021-12-27 20:32:40|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|28
1640637170000|2021-12-27 20:32:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|33
1640637180000|2021-12-27 20:33:00|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|25
1640637190000|2021-12-27 20:33:10|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|66
1640637200000|2021-12-27 20:33:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256|2255.7|62
1640637210000|2021-12-27 20:33:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|17
1640637220000|2021-12-27 20:33:40|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.5|2255.2|90
1640637230000|2021-12-27 20:33:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|82
1640637240000|2021-12-27 20:34:00|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.2|2254.9|32
1640637250000|2021-12-27 20:34:10|2255.2|2254.9|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|72
1640637260000|2021-12-27 20:34:20|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|25
1640637270000|2021-12-27 20:34:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|36
1640637280000|2021-12-27 20:34:40|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|22
1640637290000|2021-12-27 20:34:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|95
1640637300000|2021-12-27 20:35:00|2255.2|2254.9|2254.4|2254.1|2255.2|2254.9|2254.2|2253.9|242
1640637310000|2021-12-27 20:35:10|2254|2253.7|2254.1|2253.8|2254.4|2254.1|2254|2253.7|262
1640637320000|2021-12-27 20:35:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|44
1640637330000|2021-12-27 20:35:30|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.1|2253.8|28
1640637340000|2021-12-27 20:35:40|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|25
1640637350000|2021-12-27 20:35:50|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.2|2253.9|20
1640637360000|2021-12-27 20:36:00|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|19
1640637370000|2021-12-27 20:36:10|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|23
1640637380000|2021-12-27 20:36:20|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|33
1640637390000|2021-12-27 20:36:30|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.5|2253.2|43
1640637400000|2021-12-27 20:36:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|33
1640637410000|2021-12-27 20:36:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.3|2253|40
1640637420000|2021-12-27 20:37:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|31
1640637430000|2021-12-27 20:37:10|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.1|2252.8|57
1640637440000|2021-12-27 20:37:20|2253.3|2253|2253.1|2252.8|2253.6|2253.3|2253|2252.7|64
1640637450000|2021-12-27 20:37:30|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|41
1640637460000|2021-12-27 20:37:40|2253.2|2252.9|2252.5|2252.2|2253.3|2253|2252.5|2252.2|76
1640637470000|2021-12-27 20:37:50|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|48
1640637480000|2021-12-27 20:38:00|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|43
1640637490000|2021-12-27 20:38:10|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.8|2252.5|26
1640637500000|2021-12-27 20:38:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|36
1640637510000|2021-12-27 20:38:30|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|33
1640637520000|2021-12-27 20:38:40|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.5|2252.2|27
1640637530000|2021-12-27 20:38:50|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|43
1640637540000|2021-12-27 20:39:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.3|2253|32
1640637550000|2021-12-27 20:39:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|13
1640637560000|2021-12-27 20:39:20|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|2
1640637570000|2021-12-27 20:39:30|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.3|2253|19
1640637580000|2021-12-27 20:39:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|27
1640637590000|2021-12-27 20:39:50|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2253|2252.7|21
1640637600000|2021-12-27 20:40:00|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|92
1640637610000|2021-12-27 20:40:10|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|35
1640637620000|2021-12-27 20:40:20|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|32
1640637630000|2021-12-27 20:40:30|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|24
1640637640000|2021-12-27 20:40:40|2253.6|2253.3|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|27
1640637650000|2021-12-27 20:40:50|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|43
1640637660000|2021-12-27 20:41:00|2254.4|2254.1|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|117
1640637670000|2021-12-27 20:41:10|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|37
1640637680000|2021-12-27 20:41:20|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|25
1640637690000|2021-12-27 20:41:30|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|22
1640637700000|2021-12-27 20:41:40|2254.9|2254.6|2255.6|2255.3|2255.6|2255.3|2254.9|2254.6|118
1640637710000|2021-12-27 20:41:50|2255.7|2255.4|2255.9|2255.6|2256.2|2255.9|2255.6|2255.3|256
1640637720000|2021-12-27 20:42:00|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2256|2255.7|79
1640637730000|2021-12-27 20:42:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|71
1640637740000|2021-12-27 20:42:20|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|48
1640637750000|2021-12-27 20:42:30|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2256.3|2256|75
1640637760000|2021-12-27 20:42:40|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256.3|2256|17
1640637770000|2021-12-27 20:42:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|21
1640637780000|2021-12-27 20:43:00|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|47
1640637790000|2021-12-27 20:43:10|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.2|2255.9|34
1640637800000|2021-12-27 20:43:20|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.3|2256|35
1640637810000|2021-12-27 20:43:30|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.3|2256|37
1640637820000|2021-12-27 20:43:40|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|15
1640637830000|2021-12-27 20:43:50|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|58
1640637840000|2021-12-27 20:44:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|82
1640637850000|2021-12-27 20:44:10|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|65
1640637860000|2021-12-27 20:44:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|29
1640637870000|2021-12-27 20:44:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|20
1640637880000|2021-12-27 20:44:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|32
1640637890000|2021-12-27 20:44:50|2256|2255.7|2255.7|2255.4|2256.1|2255.8|2255.4|2255.1|103
1640637900000|2021-12-27 20:45:00|2255.8|2255.5|2256.1|2255.8|2256.4|2256.1|2255.6|2255.3|126
1640637910000|2021-12-27 20:45:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|26
1640637920000|2021-12-27 20:45:20|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|35
1640637930000|2021-12-27 20:45:30|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|52
1640637940000|2021-12-27 20:45:40|2256.3|2256|2255.8|2255.5|2256.3|2256|2255.7|2255.4|37
1640637950000|2021-12-27 20:45:50|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|43
1640637960000|2021-12-27 20:46:00|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.4|2255.1|102
1640637970000|2021-12-27 20:46:10|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|23
1640637980000|2021-12-27 20:46:20|2255.4|2255.1|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|30
1640637990000|2021-12-27 20:46:30|||||||||1
1640638000000|2021-12-27 20:46:40|2256.1|2255.8|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|75
1640638010000|2021-12-27 20:46:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|110
1640638020000|2021-12-27 20:47:00|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|55
1640638030000|2021-12-27 20:47:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|56
1640638040000|2021-12-27 20:47:20|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|40
1640638050000|2021-12-27 20:47:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|26
1640638060000|2021-12-27 20:47:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|27
1640638070000|2021-12-27 20:47:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|73
1640638080000|2021-12-27 20:48:00|2256.6|2256.3|2256.3|2256|2256.7|2256.4|2256.3|2256|69
1640638090000|2021-12-27 20:48:10|2256.6|2256.3|2256.8|2256.5|2257|2256.7|2256.6|2256.3|47
1640638100000|2021-12-27 20:48:20|2256.7|2256.4|2256.3|2256|2256.8|2256.5|2256.3|2256|16
1640638110000|2021-12-27 20:48:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|37
1640638120000|2021-12-27 20:48:40|2256.1|2255.8|2256|2255.7|2256.3|2256|2255.9|2255.6|35
1640638130000|2021-12-27 20:48:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|35
1640638140000|2021-12-27 20:49:00|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|45
1640638150000|2021-12-27 20:49:10|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|18
1640638160000|2021-12-27 20:49:20|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256|2255.7|32
1640638170000|2021-12-27 20:49:30|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|30
1640638180000|2021-12-27 20:49:40|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|14
1640638190000|2021-12-27 20:49:50|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|29
1640638200000|2021-12-27 20:50:00|2256.5|2256.2|2256.4|2256.1|2257.2|2256.9|2256.3|2256|228
1640638210000|2021-12-27 20:50:10|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256|2255.7|85
1640638220000|2021-12-27 20:50:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|45
1640638230000|2021-12-27 20:50:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|38
1640638240000|2021-12-27 20:50:40|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257|2256.7|196
1640638250000|2021-12-27 20:50:50|2257.7|2257.4|2257.9|2257.6|2258|2257.7|2257.7|2257.4|133
1640638260000|2021-12-27 20:51:00|2258.2|2257.9|2258.9|2258.6|2258.9|2258.6|2258.2|2257.9|228
1640638270000|2021-12-27 20:51:10|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|91
1640638280000|2021-12-27 20:51:20|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|120
1640638290000|2021-12-27 20:51:30|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|71
1640638300000|2021-12-27 20:51:40|2259.3|2259|2259.8|2259.5|2259.9|2259.6|2259.2|2258.9|238
1640638310000|2021-12-27 20:51:50|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|116
1640638320000|2021-12-27 20:52:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2259.8|2259.5|169
1640638330000|2021-12-27 20:52:10|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|18
1640638340000|2021-12-27 20:52:20|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|81
1640638350000|2021-12-27 20:52:30|2259.7|2259.4|2260.1|2259.8|2260.2|2259.9|2259.6|2259.3|142
1640638360000|2021-12-27 20:52:40|2260|2259.7|2260|2259.7|2260.2|2259.9|2259.9|2259.6|77
1640638370000|2021-12-27 20:52:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|115
1640638380000|2021-12-27 20:53:00|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|195
1640638390000|2021-12-27 20:53:10|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.8|2259.5|67
1640638400000|2021-12-27 20:53:20|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|77
1640638410000|2021-12-27 20:53:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.6|2259.3|58
1640638420000|2021-12-27 20:53:40|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|35
1640638430000|2021-12-27 20:53:50|2259.9|2259.6|2260|2259.7|2260.2|2259.9|2259.9|2259.6|49
1640638440000|2021-12-27 20:54:00|2260.2|2259.9|2260.3|2260|2260.5|2260.2|2260.2|2259.9|135
1640638450000|2021-12-27 20:54:10|2260.5|2260.2|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|179
1640638460000|2021-12-27 20:54:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|45
1640638470000|2021-12-27 20:54:30|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|153
1640638480000|2021-12-27 20:54:40|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|65
1640638490000|2021-12-27 20:54:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|99
1640638500000|2021-12-27 20:55:00|2259.8|2259.5|2259.3|2259|2259.8|2259.5|2259.1|2258.8|250
1640638510000|2021-12-27 20:55:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.5|2258.2|198
1640638520000|2021-12-27 20:55:20|2259|2258.7|2259.4|2259.1|2259.5|2259.2|2259|2258.7|52
1640638530000|2021-12-27 20:55:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.3|2259|138
1640638540000|2021-12-27 20:55:40|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|101
1640638550000|2021-12-27 20:55:50|2259.5|2259.2|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|60
1640638560000|2021-12-27 20:56:00|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|128
1640638570000|2021-12-27 20:56:10|2259.7|2259.4|2259.3|2259|2259.8|2259.5|2259.3|2259|91
1640638580000|2021-12-27 20:56:20|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.3|2259|88
1640638590000|2021-12-27 20:56:30|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.6|2259.3|73
1640638600000|2021-12-27 20:56:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|189
1640638610000|2021-12-27 20:56:50|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|154
1640638620000|2021-12-27 20:57:00|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|292
1640638630000|2021-12-27 20:57:10|2260.7|2260.4|2260.2|2259.9|2260.9|2260.6|2260.2|2259.9|181
1640638640000|2021-12-27 20:57:20|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|101
1640638650000|2021-12-27 20:57:30|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|72
1640638660000|2021-12-27 20:57:40|2260.6|2260.3|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|120
1640638670000|2021-12-27 20:57:50|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|140
1640638680000|2021-12-27 20:58:00|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|149
1640638690000|2021-12-27 20:58:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|144
1640638700000|2021-12-27 20:58:20|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.6|2260.3|309
1640638710000|2021-12-27 20:58:30|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2260.6|2260.3|281
1640638720000|2021-12-27 20:58:40|2261|2260.7|2261.2|2260.9|2261.4|2261.1|2260.9|2260.6|434
1640638730000|2021-12-27 20:58:50|2261.3|2261|2261.1|2260.8|2261.3|2261|2260.9|2260.6|326
1640638740000|2021-12-27 20:59:00|2261|2260.7|2261.4|2261.1|2261.5|2261.2|2260.8|2260.5|542
1640638750000|2021-12-27 20:59:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.2|2260.9|393
1640638760000|2021-12-27 20:59:20|2261.4|2261.1|2261.6|2261.3|2261.8|2261.5|2261.3|2261|567
1640638770000|2021-12-27 20:59:30|2261.7|2261.4|2262.1|2261.8|2262.2|2261.9|2261.5|2261.2|835
1640638780000|2021-12-27 20:59:40|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|1067
1640638790000|2021-12-27 20:59:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2261.6|2261.3|2585
1640638800000|2021-12-27 21:00:00|2262.1|2261.8|2261.9|2261.6|2262.2|2261.9|2260.5|2260.2|1073
1640638810000|2021-12-27 21:00:10|2261.8|2261.5|2261.9|2261.6|2262.2|2261.9|2261.8|2261.5|195
1640638820000|2021-12-27 21:00:20|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|107
1640638830000|2021-12-27 21:00:30|2261.8|2261.5|2260.9|2260.6|2261.9|2261.6|2260.9|2260.6|196
1640638840000|2021-12-27 21:00:40|2260.8|2260.5|2261.1|2260.8|2261.2|2260.9|2260.7|2260.4|72
1640638850000|2021-12-27 21:00:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261|2260.7|59
1640638860000|2021-12-27 21:01:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|107
1640638870000|2021-12-27 21:01:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.3|2261|45
1640638880000|2021-12-27 21:01:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|69
1640638890000|2021-12-27 21:01:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|61
1640638900000|2021-12-27 21:01:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|44
1640638910000|2021-12-27 21:01:50|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|28
1640638920000|2021-12-27 21:02:00|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|57
1640638930000|2021-12-27 21:02:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|23
1640638940000|2021-12-27 21:02:20|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|56
1640638950000|2021-12-27 21:02:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|31
1640638960000|2021-12-27 21:02:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|71
1640638970000|2021-12-27 21:02:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|55
1640638980000|2021-12-27 21:03:00|2261.8|2261.5|2261.7|2261.4|2262|2261.7|2261.6|2261.3|63
1640638990000|2021-12-27 21:03:10|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|38
1640639000000|2021-12-27 21:03:20|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|79
1640639010000|2021-12-27 21:03:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|138
1640639020000|2021-12-27 21:03:40|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.7|2261.4|76
1640639030000|2021-12-27 21:03:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|39
1640639040000|2021-12-27 21:04:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|40
1640639050000|2021-12-27 21:04:10|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|85
1640639060000|2021-12-27 21:04:20|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.8|2260.5|124
1640639070000|2021-12-27 21:04:30|2261.3|2261|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|39
1640639080000|2021-12-27 21:04:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|34
1640639090000|2021-12-27 21:04:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|102
1640639100000|2021-12-27 21:05:00|2260.8|2260.5|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|160
1640639110000|2021-12-27 21:05:10|2260.4|2260.1|2260.3|2260|2260.6|2260.3|2260.3|2260|67
1640639120000|2021-12-27 21:05:20|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|83
1640639130000|2021-12-27 21:05:30|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|40
1640639140000|2021-12-27 21:05:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|10
1640639150000|2021-12-27 21:05:50|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|12
1640639160000|2021-12-27 21:06:00|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|20
1640639170000|2021-12-27 21:06:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|15
1640639180000|2021-12-27 21:06:20|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|68
1640639190000|2021-12-27 21:06:30|||||||||1
1640639200000|2021-12-27 21:06:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261|2260.7|17
1640639210000|2021-12-27 21:06:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|21
1640639220000|2021-12-27 21:07:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|14
1640639230000|2021-12-27 21:07:10|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|8
1640639240000|2021-12-27 21:07:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|26
1640639250000|2021-12-27 21:07:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|16
1640639260000|2021-12-27 21:07:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|15
1640639270000|2021-12-27 21:07:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261|2260.7|30
1640639280000|2021-12-27 21:08:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|16
1640639290000|2021-12-27 21:08:10|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|29
1640639300000|2021-12-27 21:08:20|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|9
1640639310000|2021-12-27 21:08:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|3
1640639320000|2021-12-27 21:08:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|10
1640639330000|2021-12-27 21:08:50|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|13
1640639340000|2021-12-27 21:09:00|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|17
1640639350000|2021-12-27 21:09:10|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|57
1640639360000|2021-12-27 21:09:20|||||||||11
1640639370000|2021-12-27 21:09:30|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|98
1640639380000|2021-12-27 21:09:40|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260|2259.7|56
1640639390000|2021-12-27 21:09:50|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2259.9|2259.6|37
1640639400000|2021-12-27 21:10:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|51
1640639410000|2021-12-27 21:10:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|33
1640639420000|2021-12-27 21:10:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|7
1640639430000|2021-12-27 21:10:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|12
1640639440000|2021-12-27 21:10:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|29
1640639450000|2021-12-27 21:10:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|3
1640639460000|2021-12-27 21:11:00|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|33
1640639470000|2021-12-27 21:11:10|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|63
1640639480000|2021-12-27 21:11:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|23
1640639490000|2021-12-27 21:11:30|||||||||2
1640639500000|2021-12-27 21:11:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|14
1640639510000|2021-12-27 21:11:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|3
1640639520000|2021-12-27 21:12:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|11
1640639530000|2021-12-27 21:12:10|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2260|2259.7|86
1640639540000|2021-12-27 21:12:20|||||||||20
1640639550000|2021-12-27 21:12:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|21
1640639560000|2021-12-27 21:12:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|19
1640639570000|2021-12-27 21:12:50|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.7|2259.4|116
1640639580000|2021-12-27 21:13:00|2259.7|2259.4|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|149
1640639590000|2021-12-27 21:13:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1640639600000|2021-12-27 21:13:20|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|11
1640639610000|2021-12-27 21:13:30|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|48
1640639620000|2021-12-27 21:13:40|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|14
1640639630000|2021-12-27 21:13:50|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|9
1640639640000|2021-12-27 21:14:00|2260|2259.7|2260.4|2260.1|2260.6|2260.3|2260|2259.7|102
1640639650000|2021-12-27 21:14:10|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|140
1640639660000|2021-12-27 21:14:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|38
1640639670000|2021-12-27 21:14:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|31
1640639680000|2021-12-27 21:14:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|16
1640639690000|2021-12-27 21:14:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.8|2259.5|31
1640639700000|2021-12-27 21:15:00|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1640639710000|2021-12-27 21:15:10|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.8|2259.5|14
1640639720000|2021-12-27 21:15:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|50
1640639730000|2021-12-27 21:15:30|||||||||1
1640639740000|2021-12-27 21:15:40|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|5
1640639750000|2021-12-27 21:15:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|0
1640639760000|2021-12-27 21:16:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|4
1640639770000|2021-12-27 21:16:10|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|23
1640639780000|2021-12-27 21:16:20|2260.6|2260.3|2260.4|2260.1|2260.7|2260.4|2260.3|2260|42
1640639790000|2021-12-27 21:16:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1640639800000|2021-12-27 21:16:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|11
1640639810000|2021-12-27 21:16:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|14
1640639820000|2021-12-27 21:17:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|33
1640639830000|2021-12-27 21:17:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|13
1640639840000|2021-12-27 21:17:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|14
1640639850000|2021-12-27 21:17:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1640639860000|2021-12-27 21:17:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1640639870000|2021-12-27 21:17:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|18
1640639890000|2021-12-27 21:18:10|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|15
1640639900000|2021-12-27 21:18:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|14
1640639910000|2021-12-27 21:18:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|8
1640639920000|2021-12-27 21:18:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|9
1640639930000|2021-12-27 21:18:50|||||||||5
1640639940000|2021-12-27 21:19:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|11
1640639950000|2021-12-27 21:19:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|12
1640639960000|2021-12-27 21:19:20|||||||||1
1640639970000|2021-12-27 21:19:30|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|3
1640639980000|2021-12-27 21:19:40|||||||||7
1640639990000|2021-12-27 21:19:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|11
1640640000000|2021-12-27 21:20:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|9
1640640010000|2021-12-27 21:20:10|||||||||2
1640640020000|2021-12-27 21:20:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|8
1640640030000|2021-12-27 21:20:30|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.9|2260.6|17
1640640060000|2021-12-27 21:21:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|3
1640640070000|2021-12-27 21:21:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1640640080000|2021-12-27 21:21:20|||||||||9
1640640090000|2021-12-27 21:21:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1640640100000|2021-12-27 21:21:40|||||||||8
1640640110000|2021-12-27 21:21:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1640640120000|2021-12-27 21:22:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|3
1640640130000|2021-12-27 21:22:10|||||||||2
1640640140000|2021-12-27 21:22:20|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|1
1640640150000|2021-12-27 21:22:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|1
1640640160000|2021-12-27 21:22:40|||||||||3
1640640170000|2021-12-27 21:22:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1640640190000|2021-12-27 21:23:10|||||||||5
1640640200000|2021-12-27 21:23:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1640640210000|2021-12-27 21:23:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|16
1640640220000|2021-12-27 21:23:40|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|10
1640640230000|2021-12-27 21:23:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1640640240000|2021-12-27 21:24:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|3
1640640260000|2021-12-27 21:24:20|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|67
1640640300000|2021-12-27 21:25:00|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|9
1640640310000|2021-12-27 21:25:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1640640320000|2021-12-27 21:25:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|8
1640640330000|2021-12-27 21:25:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1640640340000|2021-12-27 21:25:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1640640350000|2021-12-27 21:25:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|6
1640640370000|2021-12-27 21:26:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1640640390000|2021-12-27 21:26:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1640640400000|2021-12-27 21:26:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1640640430000|2021-12-27 21:27:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1640640450000|2021-12-27 21:27:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1640640480000|2021-12-27 21:28:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|1
1640640490000|2021-12-27 21:28:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|3
1640640500000|2021-12-27 21:28:20|||||||||1
1640640520000|2021-12-27 21:28:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1640640550000|2021-12-27 21:29:10|||||||||1
1640640570000|2021-12-27 21:29:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1640640600000|2021-12-27 21:30:00|||||||||22
1640640610000|2021-12-27 21:30:10|||||||||11
1640640620000|2021-12-27 21:30:20|||||||||16
1640640630000|2021-12-27 21:30:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1640640640000|2021-12-27 21:30:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1640640650000|2021-12-27 21:30:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1640640660000|2021-12-27 21:31:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|3
1640640670000|2021-12-27 21:31:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|13
1640640690000|2021-12-27 21:31:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1640640700000|2021-12-27 21:31:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|13
1640640710000|2021-12-27 21:31:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|5
1640640720000|2021-12-27 21:32:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|11
1640640740000|2021-12-27 21:32:20|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|4
1640640750000|2021-12-27 21:32:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1640640760000|2021-12-27 21:32:40|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|9
1640640770000|2021-12-27 21:32:50|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1640640780000|2021-12-27 21:33:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|10
1640640790000|2021-12-27 21:33:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|9
1640640800000|2021-12-27 21:33:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|14
1640640810000|2021-12-27 21:33:30|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|12
1640640820000|2021-12-27 21:33:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|16
1640640830000|2021-12-27 21:33:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|6
1640640840000|2021-12-27 21:34:00|||||||||4
1640640850000|2021-12-27 21:34:10|||||||||22
1640640900000|2021-12-27 21:35:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1640640910000|2021-12-27 21:35:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1640640920000|2021-12-27 21:35:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|5
1640640930000|2021-12-27 21:35:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1640640940000|2021-12-27 21:35:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1640640950000|2021-12-27 21:35:50|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|2
1640640960000|2021-12-27 21:36:00|||||||||1
1640640970000|2021-12-27 21:36:10|||||||||5
1640640990000|2021-12-27 21:36:30|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|2
1640641000000|2021-12-27 21:36:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1640641030000|2021-12-27 21:37:10|||||||||3
1640641070000|2021-12-27 21:37:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1640641090000|2021-12-27 21:38:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|10
1640641100000|2021-12-27 21:38:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1640641110000|2021-12-27 21:38:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|9
1640641120000|2021-12-27 21:38:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1640641130000|2021-12-27 21:38:50|||||||||1
1640641140000|2021-12-27 21:39:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|6
1640641190000|2021-12-27 21:39:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|7
1640641200000|2021-12-27 21:40:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|66
1640641210000|2021-12-27 21:40:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|40
1640641230000|2021-12-27 21:40:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1640641260000|2021-12-27 21:41:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|8
1640641270000|2021-12-27 21:41:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|8
1640641290000|2021-12-27 21:41:30|||||||||4
1640641300000|2021-12-27 21:41:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|6
1640641310000|2021-12-27 21:41:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1640641320000|2021-12-27 21:42:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1640641330000|2021-12-27 21:42:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1640641350000|2021-12-27 21:42:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1640641360000|2021-12-27 21:42:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|5
1640641370000|2021-12-27 21:42:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1640641380000|2021-12-27 21:43:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1640641390000|2021-12-27 21:43:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1640641400000|2021-12-27 21:43:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1640641410000|2021-12-27 21:43:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|7
1640641420000|2021-12-27 21:43:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|11
1640641430000|2021-12-27 21:43:50|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|15
1640641440000|2021-12-27 21:44:00|||||||||2
1640641450000|2021-12-27 21:44:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1640641460000|2021-12-27 21:44:20|||||||||4
1640641470000|2021-12-27 21:44:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|5
1640641480000|2021-12-27 21:44:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|13
1640641490000|2021-12-27 21:44:50|||||||||2
1640641500000|2021-12-27 21:45:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|19
1640641510000|2021-12-27 21:45:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1640641520000|2021-12-27 21:45:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1640641530000|2021-12-27 21:45:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|5
1640641540000|2021-12-27 21:45:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|5
1640641550000|2021-12-27 21:45:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|2
1640641560000|2021-12-27 21:46:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|3
1640641570000|2021-12-27 21:46:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|9
1640641580000|2021-12-27 21:46:20|||||||||1
1640641590000|2021-12-27 21:46:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|13
1640641600000|2021-12-27 21:46:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1640641610000|2021-12-27 21:46:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|5
1640641620000|2021-12-27 21:47:00|||||||||3
1640641630000|2021-12-27 21:47:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1640641640000|2021-12-27 21:47:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|8
1640641650000|2021-12-27 21:47:30|||||||||1
1640641660000|2021-12-27 21:47:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|7
1640641670000|2021-12-27 21:47:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1640641680000|2021-12-27 21:48:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|4
1640641690000|2021-12-27 21:48:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1640641700000|2021-12-27 21:48:20|||||||||1
1640641710000|2021-12-27 21:48:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|14
1640641720000|2021-12-27 21:48:40|||||||||1
1640641730000|2021-12-27 21:48:50|||||||||3
1640641740000|2021-12-27 21:49:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|9
1640641750000|2021-12-27 21:49:10|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|10
1640641760000|2021-12-27 21:49:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|3
1640641770000|2021-12-27 21:49:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|9
1640641780000|2021-12-27 21:49:40|||||||||4
1640641800000|2021-12-27 21:50:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|8
1640641810000|2021-12-27 21:50:10|2261.6|2261.3|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|9
1640641820000|2021-12-27 21:50:20|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|6
1640641830000|2021-12-27 21:50:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|11
1640641840000|2021-12-27 21:50:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|4
1640641850000|2021-12-27 21:50:50|||||||||6
1640641870000|2021-12-27 21:51:10|||||||||8
1640641880000|2021-12-27 21:51:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1640641890000|2021-12-27 21:51:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|8
1640641900000|2021-12-27 21:51:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1640641910000|2021-12-27 21:51:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|40
1640641920000|2021-12-27 21:52:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1640641930000|2021-12-27 21:52:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|28
1640641940000|2021-12-27 21:52:20|||||||||28
1640641960000|2021-12-27 21:52:40|||||||||8
1640641970000|2021-12-27 21:52:50|||||||||1
1640641980000|2021-12-27 21:53:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|12
1640641990000|2021-12-27 21:53:10|||||||||2
1640642000000|2021-12-27 21:53:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|5
1640642010000|2021-12-27 21:53:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|6
1640642030000|2021-12-27 21:53:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|19
1640642040000|2021-12-27 21:54:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|8
1640642050000|2021-12-27 21:54:10|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|15
1640642060000|2021-12-27 21:54:20|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|2
1640642070000|2021-12-27 21:54:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|5
1640642080000|2021-12-27 21:54:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1640642090000|2021-12-27 21:54:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|5
1640642100000|2021-12-27 21:55:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|9
1640642110000|2021-12-27 21:55:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|5
1640642120000|2021-12-27 21:55:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1640642130000|2021-12-27 21:55:30|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|26
1640642140000|2021-12-27 21:55:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|2
1640642150000|2021-12-27 21:55:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|33
1640642160000|2021-12-27 21:56:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|5
1640642170000|2021-12-27 21:56:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|9
1640642180000|2021-12-27 21:56:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|7
1640642200000|2021-12-27 21:56:40|||||||||6
1640642210000|2021-12-27 21:56:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|5
1640642220000|2021-12-27 21:57:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|4
1640642230000|2021-12-27 21:57:10|||||||||1
1640642240000|2021-12-27 21:57:20|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|19
1640642250000|2021-12-27 21:57:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|12
1640642280000|2021-12-27 21:58:00|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|21
1640642290000|2021-12-27 21:58:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|9
1640642300000|2021-12-27 21:58:20|||||||||2
1640642310000|2021-12-27 21:58:30|||||||||3
1640642320000|2021-12-27 21:58:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|28
1640642330000|2021-12-27 21:58:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|10
1640642340000|2021-12-27 21:59:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|4
1640642350000|2021-12-27 21:59:10|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|6
1640642360000|2021-12-27 21:59:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|8
1640642370000|2021-12-27 21:59:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1640642380000|2021-12-27 21:59:40|||||||||2
1640642390000|2021-12-27 21:59:50|2262.4|2262.1|2262.6|2261.8|2262.6|2262.2|2262.3|2261.8|32
1640642400000|2021-12-27 22:00:00|2262.5|2261.7|2262.4|2261.6|2262.5|2261.7|2262.4|2261.6|0
1640642430000|2021-12-27 22:00:30|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|0
1640642470000|2021-12-27 22:01:10|2262.5|2261.7|2262.4|2261.6|2262.5|2261.7|2262.4|2261.6|0
1640642490000|2021-12-27 22:01:30|2262.3|2261.5|2262|2261.2|2262.3|2261.5|2262|2261.2|0
1640642500000|2021-12-27 22:01:40|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640642510000|2021-12-27 22:01:50|2262|2261.2|2261.9|2261.1|2262|2261.2|2261.9|2261.1|0
1640642520000|2021-12-27 22:02:00|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1640642540000|2021-12-27 22:02:20|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1640642550000|2021-12-27 22:02:30|2262|2261.2|2261.8|2261|2262|2261.2|2261.8|2261|0
1640642590000|2021-12-27 22:03:10|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1640642600000|2021-12-27 22:03:20|2262.1|2261.3|2262|2261.2|2262.1|2261.3|2262|2261.2|0
1640642610000|2021-12-27 22:03:30|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640642620000|2021-12-27 22:03:40|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640642670000|2021-12-27 22:04:30|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640642810000|2021-12-27 22:06:50|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640642910000|2021-12-27 22:08:30|2262.3|2261.5|2262.2|2261.4|2262.3|2261.5|2262.2|2261.4|0
1640642940000|2021-12-27 22:09:00|2262.3|2261.5|2262.2|2261.4|2262.3|2261.5|2262.2|2261.4|0
1640642990000|2021-12-27 22:09:50|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1640643030000|2021-12-27 22:10:30|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640643180000|2021-12-27 22:13:00|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640643220000|2021-12-27 22:13:40|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640643230000|2021-12-27 22:13:50|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640643280000|2021-12-27 22:14:40|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640643400000|2021-12-27 22:16:40|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1640643750000|2021-12-27 22:22:30|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640643760000|2021-12-27 22:22:40|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640643800000|2021-12-27 22:23:20|2262.2|2261.4|2262.3|2261.5|2262.3|2261.5|2262.2|2261.4|0
1640643870000|2021-12-27 22:24:30|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640643970000|2021-12-27 22:26:10|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640643990000|2021-12-27 22:26:30|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640644000000|2021-12-27 22:26:40|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1640644010000|2021-12-27 22:26:50|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.3|2261.5|0
1640644020000|2021-12-27 22:27:00|2262.3|2261.5|2262.4|2261.6|2262.6|2261.8|2262.3|2261.5|0
1640644030000|2021-12-27 22:27:10|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1640644080000|2021-12-27 22:28:00|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640644180000|2021-12-27 22:29:40|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640644190000|2021-12-27 22:29:50|2262.2|2261.4|2262.1|2261.3|2262.2|2261.4|2262.1|2261.3|0
1640644220000|2021-12-27 22:30:20|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640644290000|2021-12-27 22:31:30|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640644360000|2021-12-27 22:32:40|2262.2|2261.4|2262.1|2261.3|2262.3|2261.5|2262.1|2261.3|0
1640644430000|2021-12-27 22:33:50|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640644450000|2021-12-27 22:34:10|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640644540000|2021-12-27 22:35:40|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640644590000|2021-12-27 22:36:30|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640644630000|2021-12-27 22:37:10|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640644670000|2021-12-27 22:37:50|2262.3|2261.5|2262.4|2261.6|2262.4|2261.6|2262.3|2261.5|0
1640644780000|2021-12-27 22:39:40|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1640644830000|2021-12-27 22:40:30|2262.4|2261.6|2262.5|2261.7|2262.5|2261.7|2262.4|2261.6|0
1640644850000|2021-12-27 22:40:50|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1640644920000|2021-12-27 22:42:00|2262.3|2261.5|2262.2|2261.4|2262.3|2261.5|2262.2|2261.4|0
1640644940000|2021-12-27 22:42:20|2262.3|2261.5|2262.5|2261.7|2262.5|2261.7|2262.3|2261.5|0
1640644960000|2021-12-27 22:42:40|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1640644990000|2021-12-27 22:43:10|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640645020000|2021-12-27 22:43:40|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1640645030000|2021-12-27 22:43:50|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640645070000|2021-12-27 22:44:30|2262.1|2261.3|2262.2|2261.4|2262.2|2261.4|2262.1|2261.3|0
1640645080000|2021-12-27 22:44:40|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640645100000|2021-12-27 22:45:00|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1640645140000|2021-12-27 22:45:40|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1640645460000|2021-12-27 22:51:00|2262.2|2261.4|2262.1|2261.3|2262.2|2261.4|2262.1|2261.3|0
1640645470000|2021-12-27 22:51:10|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1640645590000|2021-12-27 22:53:10|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1640645620000|2021-12-27 22:53:40|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1640645650000|2021-12-27 22:54:10|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|2261.6|2260.8|0
1640645920000|2021-12-27 22:58:40|2261.5|2260.7|2261.6|2260.8|2261.6|2260.8|2261.5|2260.7|0
1640645930000|2021-12-27 22:58:50|2261.5|2260.7|2261.6|2260.8|2261.6|2260.8|2261.5|2260.7|0
1640645940000|2021-12-27 22:59:00|2261.5|2260.7|2261.6|2260.8|2261.6|2260.8|2261.5|2260.7|0
1640645950000|2021-12-27 22:59:10|2261.5|2260.7|2261.6|2260.8|2261.6|2260.8|2261.5|2260.7|0
1640645990000|2021-12-27 22:59:50|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|0
1640646000000|2021-12-27 23:00:00|2260.8|2260.5|2261.5|2261.2|2261.9|2261.6|2260.6|2260.3|21
1640646010000|2021-12-27 23:00:10|2261.7|2261.4|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|8
1640646020000|2021-12-27 23:00:20|2262|2261.7|2261.3|2261|2262|2261.7|2261.3|2261|5
1640646030000|2021-12-27 23:00:30|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.3|2261|5
1640646040000|2021-12-27 23:00:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1640646050000|2021-12-27 23:00:50|2261.5|2261.2|2260.9|2260.6|2261.5|2261.2|2260.9|2260.6|5
1640646060000|2021-12-27 23:01:00|2261.3|2261|2261.3|2261|2261.5|2261.2|2261|2260.7|6
1640646070000|2021-12-27 23:01:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1640646080000|2021-12-27 23:01:20|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1640646100000|2021-12-27 23:01:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1640646110000|2021-12-27 23:01:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|2
1640646120000|2021-12-27 23:02:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1640646140000|2021-12-27 23:02:20|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|2
1640646150000|2021-12-27 23:02:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1640646170000|2021-12-27 23:02:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1640646180000|2021-12-27 23:03:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1640646200000|2021-12-27 23:03:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1640646210000|2021-12-27 23:03:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|6
1640646230000|2021-12-27 23:03:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1640646240000|2021-12-27 23:04:00|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|0
1640646250000|2021-12-27 23:04:10|2261|2260.7|2261.3|2261|2261.3|2261|2261|2260.7|1
1640646260000|2021-12-27 23:04:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1640646270000|2021-12-27 23:04:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1640646280000|2021-12-27 23:04:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1640646290000|2021-12-27 23:04:50|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|0
1640646300000|2021-12-27 23:05:00|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.9|2260.6|4
1640646310000|2021-12-27 23:05:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1640646320000|2021-12-27 23:05:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1640646330000|2021-12-27 23:05:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1640646350000|2021-12-27 23:05:50|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|1
1640646360000|2021-12-27 23:06:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1640646370000|2021-12-27 23:06:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1640646390000|2021-12-27 23:06:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1640646440000|2021-12-27 23:07:20|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1640646450000|2021-12-27 23:07:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1640646460000|2021-12-27 23:07:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1640646490000|2021-12-27 23:08:10|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|3
1640646500000|2021-12-27 23:08:20|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|2
1640646520000|2021-12-27 23:08:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1640646530000|2021-12-27 23:08:50|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1640646540000|2021-12-27 23:09:00|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|1
1640646550000|2021-12-27 23:09:10|2260.9|2260.6|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|25
1640646570000|2021-12-27 23:09:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|32
1640646580000|2021-12-27 23:09:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|5
1640646600000|2021-12-27 23:10:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1640646610000|2021-12-27 23:10:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1640646620000|2021-12-27 23:10:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1640646630000|2021-12-27 23:10:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|4
1640646650000|2021-12-27 23:10:50|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|1
1640646670000|2021-12-27 23:11:10|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|1
1640646680000|2021-12-27 23:11:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1640646700000|2021-12-27 23:11:40|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2261|2260.7|2
1640646710000|2021-12-27 23:11:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1640646740000|2021-12-27 23:12:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1640646760000|2021-12-27 23:12:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2
1640646780000|2021-12-27 23:13:00|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1640646790000|2021-12-27 23:13:10|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1640646800000|2021-12-27 23:13:20|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1640646840000|2021-12-27 23:14:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|0
1640646860000|2021-12-27 23:14:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1640646880000|2021-12-27 23:14:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1640646890000|2021-12-27 23:14:50|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1640646900000|2021-12-27 23:15:00|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|5
1640646910000|2021-12-27 23:15:10|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|3
1640646940000|2021-12-27 23:15:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1640646960000|2021-12-27 23:16:00|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1640646980000|2021-12-27 23:16:20|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1640646990000|2021-12-27 23:16:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1640647010000|2021-12-27 23:16:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1640647020000|2021-12-27 23:17:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1640647040000|2021-12-27 23:17:20|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.9|2260.6|2
1640647060000|2021-12-27 23:17:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|1
1640647070000|2021-12-27 23:17:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1640647130000|2021-12-27 23:18:50|||||||||1
1640647140000|2021-12-27 23:19:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|3
1640647160000|2021-12-27 23:19:20|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|0
1640647170000|2021-12-27 23:19:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1640647200000|2021-12-27 23:20:00|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1640647210000|2021-12-27 23:20:10|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1640647240000|2021-12-27 23:20:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1640647260000|2021-12-27 23:21:00|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|0
1640647270000|2021-12-27 23:21:10|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|3
1640647300000|2021-12-27 23:21:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|0
1640647310000|2021-12-27 23:21:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1640647330000|2021-12-27 23:22:10|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1640647370000|2021-12-27 23:22:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.1|2259.8|21
1640647390000|2021-12-27 23:23:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|6
1640647400000|2021-12-27 23:23:20|2260|2259.7|2260.1|2259.8|2260.3|2260|2260|2259.7|8
1640647410000|2021-12-27 23:23:30|||||||||2
1640647420000|2021-12-27 23:23:40|2259.9|2259.6|2260.1|2259.8|2260.3|2260|2259.9|2259.6|8
1640647430000|2021-12-27 23:23:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1640647440000|2021-12-27 23:24:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1640647450000|2021-12-27 23:24:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1640647460000|2021-12-27 23:24:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|1
1640647480000|2021-12-27 23:24:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1640647490000|2021-12-27 23:24:50|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1640647500000|2021-12-27 23:25:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1640647510000|2021-12-27 23:25:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|4
1640647520000|2021-12-27 23:25:20|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.9|2259.6|7
1640647540000|2021-12-27 23:25:40|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|1
1640647550000|2021-12-27 23:25:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1640647560000|2021-12-27 23:26:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640647570000|2021-12-27 23:26:10|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.7|2259.4|7
1640647580000|2021-12-27 23:26:20|||||||||3
1640647590000|2021-12-27 23:26:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|7
1640647600000|2021-12-27 23:26:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1640647610000|2021-12-27 23:26:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1640647620000|2021-12-27 23:27:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|1
1640647630000|2021-12-27 23:27:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1640647640000|2021-12-27 23:27:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1640647650000|2021-12-27 23:27:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1640647660000|2021-12-27 23:27:40|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|2
1640647670000|2021-12-27 23:27:50|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|5
1640647680000|2021-12-27 23:28:00|2259.7|2259.4|2259.7|2259.4|2260|2259.7|2259.6|2259.3|8
1640647690000|2021-12-27 23:28:10|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|1
1640647700000|2021-12-27 23:28:20|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1640647710000|2021-12-27 23:28:30|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1640647720000|2021-12-27 23:28:40|||||||||5
1640647730000|2021-12-27 23:28:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1640647740000|2021-12-27 23:29:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1640647750000|2021-12-27 23:29:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640647760000|2021-12-27 23:29:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640647770000|2021-12-27 23:29:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640647780000|2021-12-27 23:29:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1640647790000|2021-12-27 23:29:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1640647800000|2021-12-27 23:30:00|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1640647810000|2021-12-27 23:30:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1640647820000|2021-12-27 23:30:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1640647830000|2021-12-27 23:30:30|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|0
1640647840000|2021-12-27 23:30:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|1
1640647900000|2021-12-27 23:31:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1640647920000|2021-12-27 23:32:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1640647930000|2021-12-27 23:32:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1640647940000|2021-12-27 23:32:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1640647960000|2021-12-27 23:32:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1640647980000|2021-12-27 23:33:00|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640647990000|2021-12-27 23:33:10|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1640648000000|2021-12-27 23:33:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1640648010000|2021-12-27 23:33:30|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|2
1640648020000|2021-12-27 23:33:40|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|2
1640648030000|2021-12-27 23:33:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1640648040000|2021-12-27 23:34:00|2260.2|2259.9|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|7
1640648050000|2021-12-27 23:34:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1640648070000|2021-12-27 23:34:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1640648090000|2021-12-27 23:34:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1640648100000|2021-12-27 23:35:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|1
1640648130000|2021-12-27 23:35:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1640648140000|2021-12-27 23:35:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1640648160000|2021-12-27 23:36:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1640648170000|2021-12-27 23:36:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1640648180000|2021-12-27 23:36:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1640648190000|2021-12-27 23:36:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1640648200000|2021-12-27 23:36:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1640648210000|2021-12-27 23:36:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1640648220000|2021-12-27 23:37:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1640648230000|2021-12-27 23:37:10|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1640648250000|2021-12-27 23:37:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|1
1640648270000|2021-12-27 23:37:50|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|12
1640648280000|2021-12-27 23:38:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1640648290000|2021-12-27 23:38:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1640648300000|2021-12-27 23:38:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1640648310000|2021-12-27 23:38:30|||||||||1
1640648320000|2021-12-27 23:38:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|10
1640648330000|2021-12-27 23:38:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1640648340000|2021-12-27 23:39:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1640648380000|2021-12-27 23:39:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1640648390000|2021-12-27 23:39:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640648400000|2021-12-27 23:40:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1640648420000|2021-12-27 23:40:20|||||||||1
1640648430000|2021-12-27 23:40:30|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640648440000|2021-12-27 23:40:40|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1640648450000|2021-12-27 23:40:50|2260|2259.7|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|3
1640648460000|2021-12-27 23:41:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1640648470000|2021-12-27 23:41:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1640648480000|2021-12-27 23:41:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1640648490000|2021-12-27 23:41:30|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1640648500000|2021-12-27 23:41:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1640648510000|2021-12-27 23:41:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|1
1640648520000|2021-12-27 23:42:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1640648530000|2021-12-27 23:42:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1640648540000|2021-12-27 23:42:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1640648550000|2021-12-27 23:42:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1640648560000|2021-12-27 23:42:40|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|1
1640648570000|2021-12-27 23:42:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1640648580000|2021-12-27 23:43:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1640648590000|2021-12-27 23:43:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1640648600000|2021-12-27 23:43:20|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|11
1640648610000|2021-12-27 23:43:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1640648620000|2021-12-27 23:43:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1640648630000|2021-12-27 23:43:50|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|4
1640648640000|2021-12-27 23:44:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640648670000|2021-12-27 23:44:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|5
1640648680000|2021-12-27 23:44:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|2
1640648690000|2021-12-27 23:44:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1640648700000|2021-12-27 23:45:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|16
1640648710000|2021-12-27 23:45:10|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|1
1640648720000|2021-12-27 23:45:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640648730000|2021-12-27 23:45:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1640648740000|2021-12-27 23:45:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|2
1640648750000|2021-12-27 23:45:50|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1640648760000|2021-12-27 23:46:00|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.6|2259.3|4
1640648770000|2021-12-27 23:46:10|||||||||2
1640648780000|2021-12-27 23:46:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1640648800000|2021-12-27 23:46:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1640648810000|2021-12-27 23:46:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1640648820000|2021-12-27 23:47:00|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|8
1640648830000|2021-12-27 23:47:10|||||||||4
1640648840000|2021-12-27 23:47:20|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640648850000|2021-12-27 23:47:30|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|1
1640648860000|2021-12-27 23:47:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|0
1640648870000|2021-12-27 23:47:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1640648880000|2021-12-27 23:48:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1640648890000|2021-12-27 23:48:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|0
1640648900000|2021-12-27 23:48:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1640648910000|2021-12-27 23:48:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1640648920000|2021-12-27 23:48:40|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1640648940000|2021-12-27 23:49:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|3
1640648960000|2021-12-27 23:49:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|1
1640648970000|2021-12-27 23:49:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1640648980000|2021-12-27 23:49:40|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|0
1640649000000|2021-12-27 23:50:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640649010000|2021-12-27 23:50:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640649020000|2021-12-27 23:50:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640649030000|2021-12-27 23:50:30|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1640649040000|2021-12-27 23:50:40|||||||||2
1640649050000|2021-12-27 23:50:50|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|1
1640649060000|2021-12-27 23:51:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640649080000|2021-12-27 23:51:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1640649090000|2021-12-27 23:51:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1640649100000|2021-12-27 23:51:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1640649110000|2021-12-27 23:51:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|4
1640649120000|2021-12-27 23:52:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|7
1640649130000|2021-12-27 23:52:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1640649140000|2021-12-27 23:52:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1640649150000|2021-12-27 23:52:30|||||||||2
1640649160000|2021-12-27 23:52:40|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|4
1640649180000|2021-12-27 23:53:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1640649190000|2021-12-27 23:53:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|4
1640649220000|2021-12-27 23:53:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1640649230000|2021-12-27 23:53:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1640649240000|2021-12-27 23:54:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1640649250000|2021-12-27 23:54:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640649260000|2021-12-27 23:54:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1640649270000|2021-12-27 23:54:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1640649290000|2021-12-27 23:54:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1640649300000|2021-12-27 23:55:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1640649320000|2021-12-27 23:55:20|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|11
1640649330000|2021-12-27 23:55:30|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1640649340000|2021-12-27 23:55:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1640649400000|2021-12-27 23:56:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1640649410000|2021-12-27 23:56:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|7
1640649420000|2021-12-27 23:57:00|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640649440000|2021-12-27 23:57:20|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1640649450000|2021-12-27 23:57:30|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.9|2259.6|0
1640649460000|2021-12-27 23:57:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1640649470000|2021-12-27 23:57:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1640649480000|2021-12-27 23:58:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1640649490000|2021-12-27 23:58:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1640649500000|2021-12-27 23:58:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1640649510000|2021-12-27 23:58:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1640649520000|2021-12-27 23:58:40|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|0
1640649570000|2021-12-27 23:59:30|||||||||1
1640649580000|2021-12-27 23:59:40|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1640649590000|2021-12-27 23:59:50|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1640649600000|2021-12-28 00:00:00|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|6
1640649610000|2021-12-28 00:00:10|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|3
1640649620000|2021-12-28 00:00:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|6
1640649630000|2021-12-28 00:00:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|3
1640649640000|2021-12-28 00:00:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|0
1640649650000|2021-12-28 00:00:50|2259.5|2259.2|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|4
1640649660000|2021-12-28 00:01:00|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|7
1640649670000|2021-12-28 00:01:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|0
1640649680000|2021-12-28 00:01:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1640649690000|2021-12-28 00:01:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1640649700000|2021-12-28 00:01:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|3
1640649710000|2021-12-28 00:01:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1640649720000|2021-12-28 00:02:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|2
1640649730000|2021-12-28 00:02:10|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.8|2258.5|8
1640649740000|2021-12-28 00:02:20|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|7
1640649750000|2021-12-28 00:02:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1640649770000|2021-12-28 00:02:50|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|6
1640649780000|2021-12-28 00:03:00|2258.7|2258.4|2258.3|2258|2258.8|2258.5|2258.3|2258|10
1640649790000|2021-12-28 00:03:10|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|5
1640649800000|2021-12-28 00:03:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|7
1640649810000|2021-12-28 00:03:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1640649820000|2021-12-28 00:03:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|6
1640649830000|2021-12-28 00:03:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1640649840000|2021-12-28 00:04:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|2
1640649850000|2021-12-28 00:04:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1640649860000|2021-12-28 00:04:20|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|3
1640649870000|2021-12-28 00:04:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|2
1640649880000|2021-12-28 00:04:40|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2258.1|2257.8|1
1640649890000|2021-12-28 00:04:50|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1640649900000|2021-12-28 00:05:00|2258.1|2257.8|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|3
1640649910000|2021-12-28 00:05:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|8
1640649920000|2021-12-28 00:05:20|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|3
1640649930000|2021-12-28 00:05:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1640649940000|2021-12-28 00:05:40|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|6
1640649950000|2021-12-28 00:05:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1640649960000|2021-12-28 00:06:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1640649970000|2021-12-28 00:06:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|4
1640649980000|2021-12-28 00:06:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|9
1640650000000|2021-12-28 00:06:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1640650010000|2021-12-28 00:06:50|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|4
1640650020000|2021-12-28 00:07:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1640650030000|2021-12-28 00:07:10|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|10
1640650040000|2021-12-28 00:07:20|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|11
1640650050000|2021-12-28 00:07:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|4
1640650060000|2021-12-28 00:07:40|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1640650070000|2021-12-28 00:07:50|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|2
1640650090000|2021-12-28 00:08:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1640650110000|2021-12-28 00:08:30|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|3
1640650120000|2021-12-28 00:08:40|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|2
1640650130000|2021-12-28 00:08:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1640650140000|2021-12-28 00:09:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|6
1640650150000|2021-12-28 00:09:10|||||||||1
1640650160000|2021-12-28 00:09:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1640650170000|2021-12-28 00:09:30|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1640650180000|2021-12-28 00:09:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|2
1640650200000|2021-12-28 00:10:00|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|1
1640650210000|2021-12-28 00:10:10|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|1
1640650230000|2021-12-28 00:10:30|||||||||1
1640650240000|2021-12-28 00:10:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|0
1640650250000|2021-12-28 00:10:50|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640650260000|2021-12-28 00:11:00|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|6
1640650270000|2021-12-28 00:11:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640650280000|2021-12-28 00:11:20|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640650290000|2021-12-28 00:11:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1640650300000|2021-12-28 00:11:40|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640650310000|2021-12-28 00:11:50|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|0
1640650320000|2021-12-28 00:12:00|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1640650330000|2021-12-28 00:12:10|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|2
1640650340000|2021-12-28 00:12:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|3
1640650350000|2021-12-28 00:12:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|2
1640650360000|2021-12-28 00:12:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1640650370000|2021-12-28 00:12:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|5
1640650380000|2021-12-28 00:13:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1640650390000|2021-12-28 00:13:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1640650420000|2021-12-28 00:13:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|1
1640650430000|2021-12-28 00:13:50|2258.4|2258.1|2258.1|2257.8|2258.5|2258.2|2258|2257.7|3
1640650440000|2021-12-28 00:14:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1640650450000|2021-12-28 00:14:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1640650460000|2021-12-28 00:14:20|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1640650470000|2021-12-28 00:14:30|2258|2257.7|2257.3|2257|2258.1|2257.8|2257.2|2256.9|133
1640650480000|2021-12-28 00:14:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|44
1640650490000|2021-12-28 00:14:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1640650500000|2021-12-28 00:15:00|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|5
1640650510000|2021-12-28 00:15:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1640650520000|2021-12-28 00:15:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|4
1640650530000|2021-12-28 00:15:30|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|1
1640650540000|2021-12-28 00:15:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640650550000|2021-12-28 00:15:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640650560000|2021-12-28 00:16:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1640650570000|2021-12-28 00:16:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|3
1640650580000|2021-12-28 00:16:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640650590000|2021-12-28 00:16:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|1
1640650600000|2021-12-28 00:16:40|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640650610000|2021-12-28 00:16:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640650620000|2021-12-28 00:17:00|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1640650630000|2021-12-28 00:17:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640650640000|2021-12-28 00:17:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|3
1640650650000|2021-12-28 00:17:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1640650660000|2021-12-28 00:17:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640650670000|2021-12-28 00:17:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1640650680000|2021-12-28 00:18:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1640650690000|2021-12-28 00:18:10|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1640650700000|2021-12-28 00:18:20|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1640650710000|2021-12-28 00:18:30|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1640650730000|2021-12-28 00:18:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640650740000|2021-12-28 00:19:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640650750000|2021-12-28 00:19:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1640650760000|2021-12-28 00:19:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640650770000|2021-12-28 00:19:30|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|0
1640650780000|2021-12-28 00:19:40|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|0
1640650790000|2021-12-28 00:19:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640650800000|2021-12-28 00:20:00|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1640650810000|2021-12-28 00:20:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1640650820000|2021-12-28 00:20:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640650830000|2021-12-28 00:20:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1640650840000|2021-12-28 00:20:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1640650850000|2021-12-28 00:20:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1640650860000|2021-12-28 00:21:00|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1640650870000|2021-12-28 00:21:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1640650880000|2021-12-28 00:21:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1640650890000|2021-12-28 00:21:30|||||||||1
1640650900000|2021-12-28 00:21:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1640650910000|2021-12-28 00:21:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1640650920000|2021-12-28 00:22:00|||||||||1
1640650930000|2021-12-28 00:22:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|4
1640650940000|2021-12-28 00:22:20|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|1
1640650960000|2021-12-28 00:22:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1640650970000|2021-12-28 00:22:50|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1640650980000|2021-12-28 00:23:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|2
1640650990000|2021-12-28 00:23:10|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1640651000000|2021-12-28 00:23:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1640651010000|2021-12-28 00:23:30|||||||||1
1640651020000|2021-12-28 00:23:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|3
1640651030000|2021-12-28 00:23:50|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|3
1640651040000|2021-12-28 00:24:00|2258.6|2258.3|2259.1|2258.8|2259.2|2258.9|2258.6|2258.3|4
1640651050000|2021-12-28 00:24:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1640651070000|2021-12-28 00:24:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1640651080000|2021-12-28 00:24:40|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259|2258.7|9
1640651090000|2021-12-28 00:24:50|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|2
1640651100000|2021-12-28 00:25:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1640651110000|2021-12-28 00:25:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1640651120000|2021-12-28 00:25:20|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|4
1640651130000|2021-12-28 00:25:30|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1640651140000|2021-12-28 00:25:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|5
1640651150000|2021-12-28 00:25:50|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|5
1640651160000|2021-12-28 00:26:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1640651180000|2021-12-28 00:26:20|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|2
1640651190000|2021-12-28 00:26:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|0
1640651210000|2021-12-28 00:26:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1640651230000|2021-12-28 00:27:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1640651240000|2021-12-28 00:27:20|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|1
1640651250000|2021-12-28 00:27:30|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1640651260000|2021-12-28 00:27:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1640651270000|2021-12-28 00:27:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|0
1640651280000|2021-12-28 00:28:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|1
1640651290000|2021-12-28 00:28:10|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1640651320000|2021-12-28 00:28:40|||||||||1
1640651330000|2021-12-28 00:28:50|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1640651340000|2021-12-28 00:29:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1640651350000|2021-12-28 00:29:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|0
1640651360000|2021-12-28 00:29:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|4
1640651370000|2021-12-28 00:29:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|0
1640651380000|2021-12-28 00:29:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1640651390000|2021-12-28 00:29:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1640651400000|2021-12-28 00:30:00|2259.3|2259|2259|2258.7|2259.3|2259|2258.9|2258.6|2
1640651410000|2021-12-28 00:30:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1640651420000|2021-12-28 00:30:20|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1640651430000|2021-12-28 00:30:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|3
1640651440000|2021-12-28 00:30:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1640651450000|2021-12-28 00:30:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1640651460000|2021-12-28 00:31:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|3
1640651470000|2021-12-28 00:31:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1640651490000|2021-12-28 00:31:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1640651500000|2021-12-28 00:31:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1640651520000|2021-12-28 00:32:00|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1640651530000|2021-12-28 00:32:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|0
1640651540000|2021-12-28 00:32:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1640651550000|2021-12-28 00:32:30|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1640651560000|2021-12-28 00:32:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|0
1640651570000|2021-12-28 00:32:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1640651580000|2021-12-28 00:33:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|1
1640651590000|2021-12-28 00:33:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|5
1640651600000|2021-12-28 00:33:20|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|2
1640651610000|2021-12-28 00:33:30|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|2
1640651620000|2021-12-28 00:33:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|0
1640651630000|2021-12-28 00:33:50|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1640651640000|2021-12-28 00:34:00|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|28
1640651650000|2021-12-28 00:34:10|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|21
1640651660000|2021-12-28 00:34:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|5
1640651670000|2021-12-28 00:34:30|||||||||2
1640651680000|2021-12-28 00:34:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1640651690000|2021-12-28 00:34:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|7
1640651700000|2021-12-28 00:35:00|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1640651720000|2021-12-28 00:35:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|7
1640651730000|2021-12-28 00:35:30|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|21
1640651740000|2021-12-28 00:35:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1640651760000|2021-12-28 00:36:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1640651780000|2021-12-28 00:36:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|4
1640651790000|2021-12-28 00:36:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|4
1640651810000|2021-12-28 00:36:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|3
1640651820000|2021-12-28 00:37:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|1
1640651830000|2021-12-28 00:37:10|||||||||13
1640651850000|2021-12-28 00:37:30|2259.9|2259.6|2260.2|2259.9|2260.3|2260|2259.9|2259.6|2
1640651860000|2021-12-28 00:37:40|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|4
1640651870000|2021-12-28 00:37:50|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|1
1640651880000|2021-12-28 00:38:00|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1640651890000|2021-12-28 00:38:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1640651900000|2021-12-28 00:38:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1640651910000|2021-12-28 00:38:30|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|2
1640651920000|2021-12-28 00:38:40|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|5
1640651930000|2021-12-28 00:38:50|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|5
1640651940000|2021-12-28 00:39:00|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|3
1640651950000|2021-12-28 00:39:10|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|0
1640651960000|2021-12-28 00:39:20|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|0
1640651970000|2021-12-28 00:39:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1640651980000|2021-12-28 00:39:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1640651990000|2021-12-28 00:39:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|2
1640652000000|2021-12-28 00:40:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|0
1640652010000|2021-12-28 00:40:10|2260.7|2260.4|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|0
1640652020000|2021-12-28 00:40:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1640652030000|2021-12-28 00:40:30|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|1
1640652040000|2021-12-28 00:40:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1640652050000|2021-12-28 00:40:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1640652060000|2021-12-28 00:41:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|1
1640652070000|2021-12-28 00:41:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1640652080000|2021-12-28 00:41:20|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|1
1640652090000|2021-12-28 00:41:30|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|1
1640652100000|2021-12-28 00:41:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1640652110000|2021-12-28 00:41:50|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|5
1640652120000|2021-12-28 00:42:00|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|5
1640652130000|2021-12-28 00:42:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|2
1640652140000|2021-12-28 00:42:20|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1640652150000|2021-12-28 00:42:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1640652160000|2021-12-28 00:42:40|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|23
1640652170000|2021-12-28 00:42:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|1
1640652180000|2021-12-28 00:43:00|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|8
1640652190000|2021-12-28 00:43:10|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1640652200000|2021-12-28 00:43:20|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|8
1640652210000|2021-12-28 00:43:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1640652220000|2021-12-28 00:43:40|2261|2260.7|2261.2|2260.9|2261.3|2261|2261|2260.7|28
1640652230000|2021-12-28 00:43:50|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|4
1640652240000|2021-12-28 00:44:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|2
1640652250000|2021-12-28 00:44:10|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|20
1640652260000|2021-12-28 00:44:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|5
1640652270000|2021-12-28 00:44:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|5
1640652280000|2021-12-28 00:44:40|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|12
1640652290000|2021-12-28 00:44:50|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|4
1640652300000|2021-12-28 00:45:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262|2261.7|5
1640652310000|2021-12-28 00:45:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1640652320000|2021-12-28 00:45:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|7
1640652330000|2021-12-28 00:45:30|2262.1|2261.8|2262.4|2262.1|2262.5|2262.2|2262|2261.7|52
1640652340000|2021-12-28 00:45:40|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|14
1640652350000|2021-12-28 00:45:50|2262.6|2262.3|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|12
1640652360000|2021-12-28 00:46:00|2262.7|2262.4|2263.3|2263|2263.3|2263|2262.6|2262.3|122
1640652370000|2021-12-28 00:46:10|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|5
1640652380000|2021-12-28 00:46:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|11
1640652390000|2021-12-28 00:46:30|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|4
1640652400000|2021-12-28 00:46:40|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|13
1640652410000|2021-12-28 00:46:50|||||||||4
1640652420000|2021-12-28 00:47:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1640652440000|2021-12-28 00:47:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|7
1640652450000|2021-12-28 00:47:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1640652460000|2021-12-28 00:47:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1640652470000|2021-12-28 00:47:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1640652490000|2021-12-28 00:48:10|2262.9|2262.6|2262.7|2262.4|2263|2262.7|2262.7|2262.4|8
1640652500000|2021-12-28 00:48:20|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|2
1640652510000|2021-12-28 00:48:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1640652520000|2021-12-28 00:48:40|||||||||4
1640652530000|2021-12-28 00:48:50|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|7
1640652540000|2021-12-28 00:49:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|2
1640652550000|2021-12-28 00:49:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1640652560000|2021-12-28 00:49:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1640652570000|2021-12-28 00:49:30|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1640652590000|2021-12-28 00:49:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|5
1640652600000|2021-12-28 00:50:00|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|5
1640652610000|2021-12-28 00:50:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1640652640000|2021-12-28 00:50:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1640652660000|2021-12-28 00:51:00|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|1
1640652670000|2021-12-28 00:51:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1640652680000|2021-12-28 00:51:20|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|1
1640652700000|2021-12-28 00:51:40|2261.6|2261.3|2261|2260.7|2261.6|2261.3|2260.9|2260.6|48
1640652710000|2021-12-28 00:51:50|2260.9|2260.6|2261.4|2261.1|2261.5|2261.2|2260.9|2260.6|1
1640652720000|2021-12-28 00:52:00|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2261.1|2260.8|7
1640652730000|2021-12-28 00:52:10|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|4
1640652740000|2021-12-28 00:52:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|0
1640652760000|2021-12-28 00:52:40|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|2
1640652770000|2021-12-28 00:52:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|0
1640652780000|2021-12-28 00:53:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|0
1640652790000|2021-12-28 00:53:10|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|4
1640652800000|2021-12-28 00:53:20|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|1
1640652810000|2021-12-28 00:53:30|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|3
1640652820000|2021-12-28 00:53:40|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1640652830000|2021-12-28 00:53:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1640652840000|2021-12-28 00:54:00|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|2
1640652850000|2021-12-28 00:54:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|2
1640652860000|2021-12-28 00:54:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1640652870000|2021-12-28 00:54:30|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|1
1640652880000|2021-12-28 00:54:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1640652890000|2021-12-28 00:54:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|0
1640652910000|2021-12-28 00:55:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1640652920000|2021-12-28 00:55:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1640652930000|2021-12-28 00:55:30|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1640652940000|2021-12-28 00:55:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|0
1640652950000|2021-12-28 00:55:50|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|1
1640652960000|2021-12-28 00:56:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1640652970000|2021-12-28 00:56:10|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|3
1640652980000|2021-12-28 00:56:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1640652990000|2021-12-28 00:56:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1640653000000|2021-12-28 00:56:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1640653020000|2021-12-28 00:57:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|2
1640653030000|2021-12-28 00:57:10|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1640653040000|2021-12-28 00:57:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1640653050000|2021-12-28 00:57:30|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|0
1640653060000|2021-12-28 00:57:40|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|4
1640653070000|2021-12-28 00:57:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|4
1640653080000|2021-12-28 00:58:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1640653090000|2021-12-28 00:58:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|5
1640653100000|2021-12-28 00:58:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1640653110000|2021-12-28 00:58:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|2
1640653120000|2021-12-28 00:58:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1640653130000|2021-12-28 00:58:50|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1640653140000|2021-12-28 00:59:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|4
1640653150000|2021-12-28 00:59:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1640653160000|2021-12-28 00:59:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1640653170000|2021-12-28 00:59:30|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1640653180000|2021-12-28 00:59:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1640653190000|2021-12-28 00:59:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1640653200000|2021-12-28 01:00:00|2260.9|2260.6|2261|2260.7|2261.4|2261.1|2260.9|2260.6|8
1640653210000|2021-12-28 01:00:10|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.7|2260.4|2
1640653220000|2021-12-28 01:00:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1640653230000|2021-12-28 01:00:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1640653240000|2021-12-28 01:00:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1640653250000|2021-12-28 01:00:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1640653260000|2021-12-28 01:01:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1640653270000|2021-12-28 01:01:10|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|1
1640653280000|2021-12-28 01:01:20|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|10
1640653290000|2021-12-28 01:01:30|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|6
1640653300000|2021-12-28 01:01:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|5
1640653310000|2021-12-28 01:01:50|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|0
1640653320000|2021-12-28 01:02:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|2
1640653330000|2021-12-28 01:02:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|3
1640653340000|2021-12-28 01:02:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1640653350000|2021-12-28 01:02:30|||||||||1
1640653360000|2021-12-28 01:02:40|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|0
1640653370000|2021-12-28 01:02:50|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1640653380000|2021-12-28 01:03:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|1
1640653390000|2021-12-28 01:03:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1640653400000|2021-12-28 01:03:20|||||||||1
1640653410000|2021-12-28 01:03:30|||||||||3
1640653420000|2021-12-28 01:03:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1640653430000|2021-12-28 01:03:50|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|7
1640653440000|2021-12-28 01:04:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|0
1640653450000|2021-12-28 01:04:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|0
1640653460000|2021-12-28 01:04:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|4
1640653470000|2021-12-28 01:04:30|||||||||1
1640653480000|2021-12-28 01:04:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1640653490000|2021-12-28 01:04:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1640653500000|2021-12-28 01:05:00|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1640653510000|2021-12-28 01:05:10|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|3
1640653520000|2021-12-28 01:05:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|1
1640653530000|2021-12-28 01:05:30|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|1
1640653540000|2021-12-28 01:05:40|2259.3|2259|2259.3|2259|2259.6|2259.3|2259.2|2258.9|5
1640653550000|2021-12-28 01:05:50|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|2
1640653560000|2021-12-28 01:06:00|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|2
1640653570000|2021-12-28 01:06:10|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.5|2258.2|13
1640653580000|2021-12-28 01:06:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|11
1640653590000|2021-12-28 01:06:30|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|6
1640653600000|2021-12-28 01:06:40|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|3
1640653610000|2021-12-28 01:06:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1640653620000|2021-12-28 01:07:00|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2258.2|2257.9|6
1640653630000|2021-12-28 01:07:10|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|2
1640653640000|2021-12-28 01:07:20|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|6
1640653650000|2021-12-28 01:07:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1640653660000|2021-12-28 01:07:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1640653670000|2021-12-28 01:07:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|5
1640653680000|2021-12-28 01:08:00|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|2
1640653690000|2021-12-28 01:08:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|2
1640653700000|2021-12-28 01:08:20|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.2|2257.9|2
1640653710000|2021-12-28 01:08:30|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|5
1640653720000|2021-12-28 01:08:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1640653730000|2021-12-28 01:08:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|0
1640653740000|2021-12-28 01:09:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1640653750000|2021-12-28 01:09:10|2258.4|2258.1|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|1
1640653760000|2021-12-28 01:09:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1640653770000|2021-12-28 01:09:30|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1640653780000|2021-12-28 01:09:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1640653800000|2021-12-28 01:10:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1640653810000|2021-12-28 01:10:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1640653830000|2021-12-28 01:10:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|3
1640653840000|2021-12-28 01:10:40|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1640653850000|2021-12-28 01:10:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1640653860000|2021-12-28 01:11:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|1
1640653870000|2021-12-28 01:11:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1640653880000|2021-12-28 01:11:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1640653890000|2021-12-28 01:11:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1640653900000|2021-12-28 01:11:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1640653910000|2021-12-28 01:11:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|2
1640653920000|2021-12-28 01:12:00|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|5
1640653930000|2021-12-28 01:12:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|5
1640653950000|2021-12-28 01:12:30|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|4
1640653960000|2021-12-28 01:12:40|2258.3|2258|2258.6|2258.3|2258.7|2258.4|2258.3|2258|5
1640653970000|2021-12-28 01:12:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1640653980000|2021-12-28 01:13:00|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|3
1640653990000|2021-12-28 01:13:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1640654000000|2021-12-28 01:13:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1640654010000|2021-12-28 01:13:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|1
1640654020000|2021-12-28 01:13:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1640654030000|2021-12-28 01:13:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1640654040000|2021-12-28 01:14:00|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1640654050000|2021-12-28 01:14:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1640654060000|2021-12-28 01:14:20|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|0
1640654070000|2021-12-28 01:14:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1640654080000|2021-12-28 01:14:40|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|4
1640654090000|2021-12-28 01:14:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1640654100000|2021-12-28 01:15:00|2259|2258.7|2258.4|2258.1|2259|2258.7|2258.3|2258|11
1640654110000|2021-12-28 01:15:10|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|4
1640654120000|2021-12-28 01:15:20|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|2
1640654130000|2021-12-28 01:15:30|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.1|2258.8|11
1640654150000|2021-12-28 01:15:50|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|0
1640654160000|2021-12-28 01:16:00|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1640654170000|2021-12-28 01:16:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.8|2258.5|2
1640654180000|2021-12-28 01:16:20|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.8|2258.5|2
1640654190000|2021-12-28 01:16:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|6
1640654200000|2021-12-28 01:16:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|8
1640654210000|2021-12-28 01:16:50|2258.4|2258.1|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|16
1640654220000|2021-12-28 01:17:00|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.8|2257.5|8
1640654230000|2021-12-28 01:17:10|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|2
1640654240000|2021-12-28 01:17:20|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|2
1640654250000|2021-12-28 01:17:30|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|4
1640654270000|2021-12-28 01:17:50|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|5
1640654280000|2021-12-28 01:18:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1640654290000|2021-12-28 01:18:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640654300000|2021-12-28 01:18:20|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|0
1640654310000|2021-12-28 01:18:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|1
1640654320000|2021-12-28 01:18:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1640654330000|2021-12-28 01:18:50|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|5
1640654340000|2021-12-28 01:19:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|3
1640654350000|2021-12-28 01:19:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1640654360000|2021-12-28 01:19:20|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|8
1640654370000|2021-12-28 01:19:30|2257|2256.7|2257|2256.7|2257|2256.7|2256.8|2256.5|12
1640654380000|2021-12-28 01:19:40|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257|2256.7|1
1640654400000|2021-12-28 01:20:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.3|2257|2
1640654410000|2021-12-28 01:20:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1640654420000|2021-12-28 01:20:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640654430000|2021-12-28 01:20:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640654440000|2021-12-28 01:20:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640654450000|2021-12-28 01:20:50|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|0
1640654460000|2021-12-28 01:21:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1640654470000|2021-12-28 01:21:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640654480000|2021-12-28 01:21:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1640654490000|2021-12-28 01:21:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1640654500000|2021-12-28 01:21:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640654510000|2021-12-28 01:21:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640654520000|2021-12-28 01:22:00|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|2
1640654530000|2021-12-28 01:22:10|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|0
1640654550000|2021-12-28 01:22:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640654560000|2021-12-28 01:22:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|5
1640654570000|2021-12-28 01:22:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640654580000|2021-12-28 01:23:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640654600000|2021-12-28 01:23:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640654610000|2021-12-28 01:23:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640654620000|2021-12-28 01:23:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640654630000|2021-12-28 01:23:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1640654640000|2021-12-28 01:24:00|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|3
1640654650000|2021-12-28 01:24:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|6
1640654660000|2021-12-28 01:24:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640654670000|2021-12-28 01:24:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1640654680000|2021-12-28 01:24:40|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640654690000|2021-12-28 01:24:50|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257|2256.7|6
1640654700000|2021-12-28 01:25:00|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|2
1640654710000|2021-12-28 01:25:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640654740000|2021-12-28 01:25:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|3
1640654750000|2021-12-28 01:25:50|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|1
1640654760000|2021-12-28 01:26:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|0
1640654770000|2021-12-28 01:26:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1640654780000|2021-12-28 01:26:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640654790000|2021-12-28 01:26:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1640654800000|2021-12-28 01:26:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|0
1640654810000|2021-12-28 01:26:50|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.1|2256.8|4
1640654820000|2021-12-28 01:27:00|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640654830000|2021-12-28 01:27:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640654840000|2021-12-28 01:27:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1640654850000|2021-12-28 01:27:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640654870000|2021-12-28 01:27:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640654890000|2021-12-28 01:28:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|1
1640654900000|2021-12-28 01:28:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1640654910000|2021-12-28 01:28:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1640654920000|2021-12-28 01:28:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640654930000|2021-12-28 01:28:50|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640654940000|2021-12-28 01:29:00|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1640654950000|2021-12-28 01:29:10|2257.6|2257.3|2257.3|2257|2257.6|2257.3|2257.3|2257|1
1640654960000|2021-12-28 01:29:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640654970000|2021-12-28 01:29:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640654990000|2021-12-28 01:29:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1640655000000|2021-12-28 01:30:00|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.3|2257|1
1640655010000|2021-12-28 01:30:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|4
1640655020000|2021-12-28 01:30:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|2
1640655030000|2021-12-28 01:30:30|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|0
1640655040000|2021-12-28 01:30:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|1
1640655050000|2021-12-28 01:30:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640655060000|2021-12-28 01:31:00|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1640655070000|2021-12-28 01:31:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640655080000|2021-12-28 01:31:20|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1640655100000|2021-12-28 01:31:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640655110000|2021-12-28 01:31:50|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|1
1640655120000|2021-12-28 01:32:00|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|0
1640655130000|2021-12-28 01:32:10|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1640655140000|2021-12-28 01:32:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640655160000|2021-12-28 01:32:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|0
1640655170000|2021-12-28 01:32:50|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|0
1640655180000|2021-12-28 01:33:00|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|1
1640655190000|2021-12-28 01:33:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640655200000|2021-12-28 01:33:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|0
1640655210000|2021-12-28 01:33:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1640655220000|2021-12-28 01:33:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640655230000|2021-12-28 01:33:50|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|5
1640655240000|2021-12-28 01:34:00|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|0
1640655260000|2021-12-28 01:34:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640655270000|2021-12-28 01:34:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640655280000|2021-12-28 01:34:40|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1640655290000|2021-12-28 01:34:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640655300000|2021-12-28 01:35:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|0
1640655310000|2021-12-28 01:35:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640655320000|2021-12-28 01:35:20|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.9|2257.6|0
1640655330000|2021-12-28 01:35:30|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|5
1640655340000|2021-12-28 01:35:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1640655350000|2021-12-28 01:35:50|2258.1|2257.8|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|4
1640655360000|2021-12-28 01:36:00|2258.3|2258|2258.4|2258.1|2258.6|2258.3|2258.3|2258|17
1640655370000|2021-12-28 01:36:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258|2257.7|3
1640655380000|2021-12-28 01:36:20|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|0
1640655390000|2021-12-28 01:36:30|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|5
1640655400000|2021-12-28 01:36:40|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|2
1640655410000|2021-12-28 01:36:50|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|1
1640655420000|2021-12-28 01:37:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1640655430000|2021-12-28 01:37:10|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|1
1640655440000|2021-12-28 01:37:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|1
1640655450000|2021-12-28 01:37:30|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|0
1640655460000|2021-12-28 01:37:40|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|2
1640655470000|2021-12-28 01:37:50|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|15
1640655480000|2021-12-28 01:38:00|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|2
1640655490000|2021-12-28 01:38:10|2257.3|2257|2257.7|2257.4|2257.8|2257.5|2257.2|2256.9|4
1640655500000|2021-12-28 01:38:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640655510000|2021-12-28 01:38:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640655520000|2021-12-28 01:38:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640655530000|2021-12-28 01:38:50|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|5
1640655540000|2021-12-28 01:39:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640655550000|2021-12-28 01:39:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1640655560000|2021-12-28 01:39:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1640655570000|2021-12-28 01:39:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1640655580000|2021-12-28 01:39:40|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1640655590000|2021-12-28 01:39:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640655600000|2021-12-28 01:40:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|3
1640655610000|2021-12-28 01:40:10|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|1
1640655620000|2021-12-28 01:40:20|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1640655630000|2021-12-28 01:40:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640655650000|2021-12-28 01:40:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640655660000|2021-12-28 01:41:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640655670000|2021-12-28 01:41:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1640655680000|2021-12-28 01:41:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257|2256.7|3
1640655690000|2021-12-28 01:41:30|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|3
1640655700000|2021-12-28 01:41:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640655710000|2021-12-28 01:41:50|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|1
1640655720000|2021-12-28 01:42:00|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|2
1640655730000|2021-12-28 01:42:10|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|2
1640655740000|2021-12-28 01:42:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640655750000|2021-12-28 01:42:30|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1640655760000|2021-12-28 01:42:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640655770000|2021-12-28 01:42:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640655780000|2021-12-28 01:43:00|2257.1|2256.8|2257.4|2257.1|2257.5|2257.2|2257.1|2256.8|5
1640655790000|2021-12-28 01:43:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640655800000|2021-12-28 01:43:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640655810000|2021-12-28 01:43:30|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|2
1640655820000|2021-12-28 01:43:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1640655830000|2021-12-28 01:43:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1640655840000|2021-12-28 01:44:00|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1640655850000|2021-12-28 01:44:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1640655860000|2021-12-28 01:44:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|0
1640655880000|2021-12-28 01:44:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640655890000|2021-12-28 01:44:50|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|0
1640655900000|2021-12-28 01:45:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|0
1640655910000|2021-12-28 01:45:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1640655920000|2021-12-28 01:45:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1640655930000|2021-12-28 01:45:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1640655940000|2021-12-28 01:45:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640655950000|2021-12-28 01:45:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|1
1640655960000|2021-12-28 01:46:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|3
1640655970000|2021-12-28 01:46:10|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640655980000|2021-12-28 01:46:20|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1640655990000|2021-12-28 01:46:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1640656010000|2021-12-28 01:46:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640656020000|2021-12-28 01:47:00|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640656030000|2021-12-28 01:47:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1640656040000|2021-12-28 01:47:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640656050000|2021-12-28 01:47:30|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257|2256.7|1
1640656060000|2021-12-28 01:47:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|2
1640656070000|2021-12-28 01:47:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640656080000|2021-12-28 01:48:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1640656090000|2021-12-28 01:48:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640656100000|2021-12-28 01:48:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1640656110000|2021-12-28 01:48:30|2257.2|2256.9|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|2
1640656120000|2021-12-28 01:48:40|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1640656130000|2021-12-28 01:48:50|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|4
1640656140000|2021-12-28 01:49:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640656150000|2021-12-28 01:49:10|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|1
1640656160000|2021-12-28 01:49:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1640656180000|2021-12-28 01:49:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|7
1640656190000|2021-12-28 01:49:50|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640656200000|2021-12-28 01:50:00|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|9
1640656210000|2021-12-28 01:50:10|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|6
1640656220000|2021-12-28 01:50:20|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|0
1640656230000|2021-12-28 01:50:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640656240000|2021-12-28 01:50:40|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640656260000|2021-12-28 01:51:00|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640656270000|2021-12-28 01:51:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1640656280000|2021-12-28 01:51:20|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|5
1640656290000|2021-12-28 01:51:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|1
1640656300000|2021-12-28 01:51:40|2256.3|2256|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|1
1640656310000|2021-12-28 01:51:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|8
1640656320000|2021-12-28 01:52:00|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.8|2255.5|6
1640656330000|2021-12-28 01:52:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640656340000|2021-12-28 01:52:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1640656350000|2021-12-28 01:52:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|1
1640656360000|2021-12-28 01:52:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1640656370000|2021-12-28 01:52:50|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|0
1640656380000|2021-12-28 01:53:00|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640656390000|2021-12-28 01:53:10|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1640656400000|2021-12-28 01:53:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640656410000|2021-12-28 01:53:30|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|2
1640656420000|2021-12-28 01:53:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640656430000|2021-12-28 01:53:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640656440000|2021-12-28 01:54:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640656450000|2021-12-28 01:54:10|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640656460000|2021-12-28 01:54:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640656470000|2021-12-28 01:54:30|2256.6|2256.3|2256.9|2256.6|2257.1|2256.8|2256.5|2256.2|4
1640656480000|2021-12-28 01:54:40|2257|2256.7|2257.3|2257|2257.4|2257.1|2257|2256.7|0
1640656490000|2021-12-28 01:54:50|2257.4|2257.1|2257.7|2257.4|2257.9|2257.6|2257.3|2257|3
1640656500000|2021-12-28 01:55:00|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|10
1640656510000|2021-12-28 01:55:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|1
1640656520000|2021-12-28 01:55:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1640656530000|2021-12-28 01:55:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640656540000|2021-12-28 01:55:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640656550000|2021-12-28 01:55:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640656560000|2021-12-28 01:56:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640656570000|2021-12-28 01:56:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640656580000|2021-12-28 01:56:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640656590000|2021-12-28 01:56:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640656600000|2021-12-28 01:56:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640656620000|2021-12-28 01:57:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|4
1640656630000|2021-12-28 01:57:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|3
1640656640000|2021-12-28 01:57:20|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|0
1640656650000|2021-12-28 01:57:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1640656660000|2021-12-28 01:57:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640656670000|2021-12-28 01:57:50|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|0
1640656680000|2021-12-28 01:58:00|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|4
1640656690000|2021-12-28 01:58:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640656710000|2021-12-28 01:58:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1640656740000|2021-12-28 01:59:00|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1640656750000|2021-12-28 01:59:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640656760000|2021-12-28 01:59:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640656770000|2021-12-28 01:59:30|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|0
1640656780000|2021-12-28 01:59:40|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|0
1640656790000|2021-12-28 01:59:50|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|0
1640656800000|2021-12-28 02:00:00|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|1
1640656810000|2021-12-28 02:00:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640656820000|2021-12-28 02:00:20|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640656830000|2021-12-28 02:00:30|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|0
1640656840000|2021-12-28 02:00:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640656850000|2021-12-28 02:00:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640656860000|2021-12-28 02:01:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640656870000|2021-12-28 02:01:10|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|2
1640656880000|2021-12-28 02:01:20|2257.2|2256.9|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|3
1640656890000|2021-12-28 02:01:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640656900000|2021-12-28 02:01:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640656920000|2021-12-28 02:02:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640656930000|2021-12-28 02:02:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640656940000|2021-12-28 02:02:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640656950000|2021-12-28 02:02:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|1
1640656960000|2021-12-28 02:02:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640656970000|2021-12-28 02:02:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640656980000|2021-12-28 02:03:00|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|0
1640657000000|2021-12-28 02:03:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|1
1640657010000|2021-12-28 02:03:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640657020000|2021-12-28 02:03:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640657040000|2021-12-28 02:04:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640657050000|2021-12-28 02:04:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640657060000|2021-12-28 02:04:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640657070000|2021-12-28 02:04:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1640657080000|2021-12-28 02:04:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640657090000|2021-12-28 02:04:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640657100000|2021-12-28 02:05:00|2256.7|2256.4|2257.2|2256.9|2257.2|2256.9|2256.7|2256.4|4
1640657120000|2021-12-28 02:05:20|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1640657130000|2021-12-28 02:05:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640657140000|2021-12-28 02:05:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640657150000|2021-12-28 02:05:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640657160000|2021-12-28 02:06:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640657170000|2021-12-28 02:06:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640657190000|2021-12-28 02:06:30|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|1
1640657200000|2021-12-28 02:06:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640657210000|2021-12-28 02:06:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640657220000|2021-12-28 02:07:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640657230000|2021-12-28 02:07:10|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1640657240000|2021-12-28 02:07:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640657250000|2021-12-28 02:07:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640657260000|2021-12-28 02:07:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1640657280000|2021-12-28 02:08:00|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257|2256.7|0
1640657290000|2021-12-28 02:08:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1640657300000|2021-12-28 02:08:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640657310000|2021-12-28 02:08:30|||||||||1
1640657320000|2021-12-28 02:08:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640657330000|2021-12-28 02:08:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640657340000|2021-12-28 02:09:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640657350000|2021-12-28 02:09:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640657360000|2021-12-28 02:09:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1640657370000|2021-12-28 02:09:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|0
1640657380000|2021-12-28 02:09:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640657390000|2021-12-28 02:09:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640657400000|2021-12-28 02:10:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1640657410000|2021-12-28 02:10:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640657420000|2021-12-28 02:10:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640657430000|2021-12-28 02:10:30|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|2
1640657450000|2021-12-28 02:10:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1640657460000|2021-12-28 02:11:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1640657480000|2021-12-28 02:11:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640657490000|2021-12-28 02:11:30|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|0
1640657500000|2021-12-28 02:11:40|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|2
1640657510000|2021-12-28 02:11:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640657520000|2021-12-28 02:12:00|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640657550000|2021-12-28 02:12:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640657570000|2021-12-28 02:12:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1640657580000|2021-12-28 02:13:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640657590000|2021-12-28 02:13:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1640657600000|2021-12-28 02:13:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640657610000|2021-12-28 02:13:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640657630000|2021-12-28 02:13:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640657640000|2021-12-28 02:14:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640657650000|2021-12-28 02:14:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640657660000|2021-12-28 02:14:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|1
1640657700000|2021-12-28 02:15:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640657710000|2021-12-28 02:15:10|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|2
1640657720000|2021-12-28 02:15:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640657730000|2021-12-28 02:15:30|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|1
1640657760000|2021-12-28 02:16:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640657770000|2021-12-28 02:16:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640657790000|2021-12-28 02:16:30|2257.2|2256.9|2257|2256.7|2257.3|2257|2257|2256.7|6
1640657800000|2021-12-28 02:16:40|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|14
1640657810000|2021-12-28 02:16:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|7
1640657820000|2021-12-28 02:17:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1640657830000|2021-12-28 02:17:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1640657850000|2021-12-28 02:17:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1640657860000|2021-12-28 02:17:40|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640657870000|2021-12-28 02:17:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1640657880000|2021-12-28 02:18:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640657900000|2021-12-28 02:18:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1640657910000|2021-12-28 02:18:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|3
1640657930000|2021-12-28 02:18:50|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|0
1640657940000|2021-12-28 02:19:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640657950000|2021-12-28 02:19:10|2256|2255.7|2255.3|2255|2256|2255.7|2255.2|2254.9|17
1640657960000|2021-12-28 02:19:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|2
1640657970000|2021-12-28 02:19:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|2
1640657980000|2021-12-28 02:19:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1640657990000|2021-12-28 02:19:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1640658000000|2021-12-28 02:20:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1640658010000|2021-12-28 02:20:10|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255.2|2254.9|2
1640658020000|2021-12-28 02:20:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1640658030000|2021-12-28 02:20:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1640658040000|2021-12-28 02:20:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|0
1640658050000|2021-12-28 02:20:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1640658060000|2021-12-28 02:21:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1640658070000|2021-12-28 02:21:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1640658080000|2021-12-28 02:21:20|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.8|2255.5|3
1640658090000|2021-12-28 02:21:30|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|2
1640658100000|2021-12-28 02:21:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640658110000|2021-12-28 02:21:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640658160000|2021-12-28 02:22:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640658170000|2021-12-28 02:22:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640658180000|2021-12-28 02:23:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640658190000|2021-12-28 02:23:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1640658200000|2021-12-28 02:23:20|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|1
1640658210000|2021-12-28 02:23:30|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.3|2255|0
1640658220000|2021-12-28 02:23:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1640658240000|2021-12-28 02:24:00|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1640658250000|2021-12-28 02:24:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|1
1640658260000|2021-12-28 02:24:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1640658270000|2021-12-28 02:24:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1640658280000|2021-12-28 02:24:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1640658300000|2021-12-28 02:25:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1640658310000|2021-12-28 02:25:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1640658320000|2021-12-28 02:25:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1640658330000|2021-12-28 02:25:30|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|16
1640658340000|2021-12-28 02:25:40|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|3
1640658350000|2021-12-28 02:25:50|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|0
1640658360000|2021-12-28 02:26:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1640658370000|2021-12-28 02:26:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1640658390000|2021-12-28 02:26:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1640658400000|2021-12-28 02:26:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|0
1640658410000|2021-12-28 02:26:50|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1640658420000|2021-12-28 02:27:00|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1640658430000|2021-12-28 02:27:10|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|3
1640658440000|2021-12-28 02:27:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1640658450000|2021-12-28 02:27:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1640658480000|2021-12-28 02:28:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1640658490000|2021-12-28 02:28:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1640658500000|2021-12-28 02:28:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1640658510000|2021-12-28 02:28:30|||||||||1
1640658520000|2021-12-28 02:28:40|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1640658530000|2021-12-28 02:28:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1640658550000|2021-12-28 02:29:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640658560000|2021-12-28 02:29:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640658590000|2021-12-28 02:29:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640658600000|2021-12-28 02:30:00|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1640658610000|2021-12-28 02:30:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640658640000|2021-12-28 02:30:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640658650000|2021-12-28 02:30:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640658670000|2021-12-28 02:31:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|0
1640658690000|2021-12-28 02:31:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640658700000|2021-12-28 02:31:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640658710000|2021-12-28 02:31:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1640658740000|2021-12-28 02:32:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640658750000|2021-12-28 02:32:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1640658780000|2021-12-28 02:33:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640658790000|2021-12-28 02:33:10|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1640658800000|2021-12-28 02:33:20|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1640658810000|2021-12-28 02:33:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640658830000|2021-12-28 02:33:50|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|3
1640658860000|2021-12-28 02:34:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1640658870000|2021-12-28 02:34:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1640658880000|2021-12-28 02:34:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640658900000|2021-12-28 02:35:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640658910000|2021-12-28 02:35:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1640658930000|2021-12-28 02:35:30|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640658940000|2021-12-28 02:35:40|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640658950000|2021-12-28 02:35:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640658960000|2021-12-28 02:36:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640658970000|2021-12-28 02:36:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|1
1640658980000|2021-12-28 02:36:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640658990000|2021-12-28 02:36:30|2256.3|2256|2256.6|2256.3|2256.7|2256.4|2256.3|2256|3
1640659000000|2021-12-28 02:36:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1640659010000|2021-12-28 02:36:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640659020000|2021-12-28 02:37:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640659050000|2021-12-28 02:37:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640659060000|2021-12-28 02:37:40|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|2
1640659070000|2021-12-28 02:37:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640659080000|2021-12-28 02:38:00|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1640659090000|2021-12-28 02:38:10|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|1
1640659100000|2021-12-28 02:38:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640659110000|2021-12-28 02:38:30|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|1
1640659120000|2021-12-28 02:38:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640659130000|2021-12-28 02:38:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|3
1640659140000|2021-12-28 02:39:00|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1640659150000|2021-12-28 02:39:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640659160000|2021-12-28 02:39:20|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|1
1640659170000|2021-12-28 02:39:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1640659180000|2021-12-28 02:39:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640659190000|2021-12-28 02:39:50|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640659200000|2021-12-28 02:40:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|5
1640659210000|2021-12-28 02:40:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640659220000|2021-12-28 02:40:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1640659230000|2021-12-28 02:40:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1640659240000|2021-12-28 02:40:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640659270000|2021-12-28 02:41:10|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|0
1640659280000|2021-12-28 02:41:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640659300000|2021-12-28 02:41:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640659310000|2021-12-28 02:41:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640659320000|2021-12-28 02:42:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640659330000|2021-12-28 02:42:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1640659340000|2021-12-28 02:42:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1640659350000|2021-12-28 02:42:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640659370000|2021-12-28 02:42:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1640659390000|2021-12-28 02:43:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640659400000|2021-12-28 02:43:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640659410000|2021-12-28 02:43:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640659420000|2021-12-28 02:43:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640659430000|2021-12-28 02:43:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1640659440000|2021-12-28 02:44:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1640659450000|2021-12-28 02:44:10|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|1
1640659460000|2021-12-28 02:44:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640659470000|2021-12-28 02:44:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1640659480000|2021-12-28 02:44:40|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1640659490000|2021-12-28 02:44:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|2
1640659500000|2021-12-28 02:45:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|6
1640659510000|2021-12-28 02:45:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640659520000|2021-12-28 02:45:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|1
1640659530000|2021-12-28 02:45:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640659550000|2021-12-28 02:45:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640659560000|2021-12-28 02:46:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640659570000|2021-12-28 02:46:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640659580000|2021-12-28 02:46:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640659600000|2021-12-28 02:46:40|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|0
1640659610000|2021-12-28 02:46:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640659630000|2021-12-28 02:47:10|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|1
1640659650000|2021-12-28 02:47:30|||||||||1
1640659660000|2021-12-28 02:47:40|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1640659670000|2021-12-28 02:47:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1640659680000|2021-12-28 02:48:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640659690000|2021-12-28 02:48:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640659700000|2021-12-28 02:48:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640659710000|2021-12-28 02:48:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640659720000|2021-12-28 02:48:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640659730000|2021-12-28 02:48:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640659740000|2021-12-28 02:49:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640659750000|2021-12-28 02:49:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640659760000|2021-12-28 02:49:20|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640659770000|2021-12-28 02:49:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640659780000|2021-12-28 02:49:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640659790000|2021-12-28 02:49:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640659800000|2021-12-28 02:50:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640659810000|2021-12-28 02:50:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1640659820000|2021-12-28 02:50:20|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|3
1640659830000|2021-12-28 02:50:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|1
1640659840000|2021-12-28 02:50:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640659850000|2021-12-28 02:50:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640659860000|2021-12-28 02:51:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640659870000|2021-12-28 02:51:10|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|5
1640659880000|2021-12-28 02:51:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640659890000|2021-12-28 02:51:30|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640659920000|2021-12-28 02:52:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640659930000|2021-12-28 02:52:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1640659950000|2021-12-28 02:52:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640659960000|2021-12-28 02:52:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640659970000|2021-12-28 02:52:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640659990000|2021-12-28 02:53:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640660000000|2021-12-28 02:53:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640660010000|2021-12-28 02:53:30|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640660030000|2021-12-28 02:53:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660050000|2021-12-28 02:54:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640660060000|2021-12-28 02:54:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640660070000|2021-12-28 02:54:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640660080000|2021-12-28 02:54:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640660100000|2021-12-28 02:55:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640660110000|2021-12-28 02:55:10|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1640660120000|2021-12-28 02:55:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660130000|2021-12-28 02:55:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640660210000|2021-12-28 02:56:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|1
1640660220000|2021-12-28 02:57:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640660230000|2021-12-28 02:57:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640660240000|2021-12-28 02:57:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640660250000|2021-12-28 02:57:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640660260000|2021-12-28 02:57:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640660280000|2021-12-28 02:58:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640660300000|2021-12-28 02:58:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1640660330000|2021-12-28 02:58:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640660340000|2021-12-28 02:59:00|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|0
1640660360000|2021-12-28 02:59:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640660390000|2021-12-28 02:59:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640660400000|2021-12-28 03:00:00|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|0
1640660410000|2021-12-28 03:00:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1640660430000|2021-12-28 03:00:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640660440000|2021-12-28 03:00:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640660450000|2021-12-28 03:00:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660460000|2021-12-28 03:01:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640660480000|2021-12-28 03:01:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1640660490000|2021-12-28 03:01:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640660500000|2021-12-28 03:01:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640660510000|2021-12-28 03:01:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640660530000|2021-12-28 03:02:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640660570000|2021-12-28 03:02:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640660580000|2021-12-28 03:03:00|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.7|2256.4|1
1640660590000|2021-12-28 03:03:10|||||||||1
1640660600000|2021-12-28 03:03:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660610000|2021-12-28 03:03:30|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640660620000|2021-12-28 03:03:40|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660630000|2021-12-28 03:03:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640660640000|2021-12-28 03:04:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640660660000|2021-12-28 03:04:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660670000|2021-12-28 03:04:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660680000|2021-12-28 03:04:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640660690000|2021-12-28 03:04:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640660700000|2021-12-28 03:05:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1640660710000|2021-12-28 03:05:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640660730000|2021-12-28 03:05:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660740000|2021-12-28 03:05:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640660750000|2021-12-28 03:05:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640660760000|2021-12-28 03:06:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1640660770000|2021-12-28 03:06:10|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|5
1640660780000|2021-12-28 03:06:20|||||||||1
1640660790000|2021-12-28 03:06:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640660800000|2021-12-28 03:06:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640660810000|2021-12-28 03:06:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660840000|2021-12-28 03:07:20|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660850000|2021-12-28 03:07:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640660860000|2021-12-28 03:07:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640660880000|2021-12-28 03:08:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640660930000|2021-12-28 03:08:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640660940000|2021-12-28 03:09:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660950000|2021-12-28 03:09:10|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640660970000|2021-12-28 03:09:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640660980000|2021-12-28 03:09:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640661010000|2021-12-28 03:10:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640661020000|2021-12-28 03:10:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1640661040000|2021-12-28 03:10:40|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|7
1640661050000|2021-12-28 03:10:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640661070000|2021-12-28 03:11:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640661080000|2021-12-28 03:11:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640661090000|2021-12-28 03:11:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640661100000|2021-12-28 03:11:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640661110000|2021-12-28 03:11:50|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1640661120000|2021-12-28 03:12:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640661130000|2021-12-28 03:12:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640661140000|2021-12-28 03:12:20|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|4
1640661150000|2021-12-28 03:12:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640661160000|2021-12-28 03:12:40|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640661170000|2021-12-28 03:12:50|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640661180000|2021-12-28 03:13:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640661190000|2021-12-28 03:13:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640661200000|2021-12-28 03:13:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640661210000|2021-12-28 03:13:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640661220000|2021-12-28 03:13:40|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640661230000|2021-12-28 03:13:50|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|0
1640661240000|2021-12-28 03:14:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640661250000|2021-12-28 03:14:10|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640661260000|2021-12-28 03:14:20|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640661270000|2021-12-28 03:14:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640661280000|2021-12-28 03:14:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640661290000|2021-12-28 03:14:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640661300000|2021-12-28 03:15:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640661330000|2021-12-28 03:15:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640661340000|2021-12-28 03:15:40|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1640661350000|2021-12-28 03:15:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640661370000|2021-12-28 03:16:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640661380000|2021-12-28 03:16:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1640661390000|2021-12-28 03:16:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1640661410000|2021-12-28 03:16:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1640661420000|2021-12-28 03:17:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640661430000|2021-12-28 03:17:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1640661440000|2021-12-28 03:17:20|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640661460000|2021-12-28 03:17:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1640661510000|2021-12-28 03:18:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1640661520000|2021-12-28 03:18:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640661530000|2021-12-28 03:18:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640661550000|2021-12-28 03:19:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1640661560000|2021-12-28 03:19:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1640661570000|2021-12-28 03:19:30|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|2
1640661580000|2021-12-28 03:19:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640661590000|2021-12-28 03:19:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640661600000|2021-12-28 03:20:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640661620000|2021-12-28 03:20:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|1
1640661630000|2021-12-28 03:20:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1640661650000|2021-12-28 03:20:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640661660000|2021-12-28 03:21:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640661680000|2021-12-28 03:21:20|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640661690000|2021-12-28 03:21:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640661700000|2021-12-28 03:21:40|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640661720000|2021-12-28 03:22:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1640661730000|2021-12-28 03:22:10|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1640661740000|2021-12-28 03:22:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1640661780000|2021-12-28 03:23:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1640661790000|2021-12-28 03:23:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1640661800000|2021-12-28 03:23:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|4
1640661810000|2021-12-28 03:23:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1640661820000|2021-12-28 03:23:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|0
1640661830000|2021-12-28 03:23:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1640661840000|2021-12-28 03:24:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1640661850000|2021-12-28 03:24:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1640661860000|2021-12-28 03:24:20|||||||||5
1640661870000|2021-12-28 03:24:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1640661880000|2021-12-28 03:24:40|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1640661890000|2021-12-28 03:24:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1640661910000|2021-12-28 03:25:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640661930000|2021-12-28 03:25:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640661940000|2021-12-28 03:25:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640661950000|2021-12-28 03:25:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640661960000|2021-12-28 03:26:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640661970000|2021-12-28 03:26:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640661980000|2021-12-28 03:26:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640661990000|2021-12-28 03:26:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640662000000|2021-12-28 03:26:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1640662010000|2021-12-28 03:26:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640662020000|2021-12-28 03:27:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|7
1640662050000|2021-12-28 03:27:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|8
1640662060000|2021-12-28 03:27:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1640662070000|2021-12-28 03:27:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640662090000|2021-12-28 03:28:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640662100000|2021-12-28 03:28:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1640662110000|2021-12-28 03:28:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|6
1640662140000|2021-12-28 03:29:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1640662150000|2021-12-28 03:29:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1640662160000|2021-12-28 03:29:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640662170000|2021-12-28 03:29:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640662180000|2021-12-28 03:29:40|||||||||1
1640662190000|2021-12-28 03:29:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1640662200000|2021-12-28 03:30:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640662210000|2021-12-28 03:30:10|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|2
1640662220000|2021-12-28 03:30:20|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1640662240000|2021-12-28 03:30:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640662250000|2021-12-28 03:30:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640662260000|2021-12-28 03:31:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1640662270000|2021-12-28 03:31:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640662280000|2021-12-28 03:31:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1640662290000|2021-12-28 03:31:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640662300000|2021-12-28 03:31:40|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|1
1640662320000|2021-12-28 03:32:00|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1640662330000|2021-12-28 03:32:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640662340000|2021-12-28 03:32:20|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640662380000|2021-12-28 03:33:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|21
1640662390000|2021-12-28 03:33:10|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|0
1640662400000|2021-12-28 03:33:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1640662410000|2021-12-28 03:33:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1640662430000|2021-12-28 03:33:50|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|0
1640662440000|2021-12-28 03:34:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1640662450000|2021-12-28 03:34:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640662460000|2021-12-28 03:34:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640662470000|2021-12-28 03:34:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640662490000|2021-12-28 03:34:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640662500000|2021-12-28 03:35:00|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|2
1640662520000|2021-12-28 03:35:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640662530000|2021-12-28 03:35:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|4
1640662540000|2021-12-28 03:35:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|0
1640662560000|2021-12-28 03:36:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640662580000|2021-12-28 03:36:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1640662590000|2021-12-28 03:36:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1640662600000|2021-12-28 03:36:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1640662610000|2021-12-28 03:36:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1640662630000|2021-12-28 03:37:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640662650000|2021-12-28 03:37:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1640662660000|2021-12-28 03:37:40|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640662670000|2021-12-28 03:37:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1640662680000|2021-12-28 03:38:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640662700000|2021-12-28 03:38:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640662720000|2021-12-28 03:38:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1640662730000|2021-12-28 03:38:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640662740000|2021-12-28 03:39:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.8|2255.5|3
1640662760000|2021-12-28 03:39:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640662800000|2021-12-28 03:40:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|2
1640662820000|2021-12-28 03:40:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640662830000|2021-12-28 03:40:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640662850000|2021-12-28 03:40:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640662860000|2021-12-28 03:41:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640662880000|2021-12-28 03:41:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640662890000|2021-12-28 03:41:30|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|14
1640662900000|2021-12-28 03:41:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640662910000|2021-12-28 03:41:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640662920000|2021-12-28 03:42:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640662930000|2021-12-28 03:42:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1640662940000|2021-12-28 03:42:20|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640662950000|2021-12-28 03:42:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640662960000|2021-12-28 03:42:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640662970000|2021-12-28 03:42:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640662980000|2021-12-28 03:43:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640663000000|2021-12-28 03:43:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640663030000|2021-12-28 03:43:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640663040000|2021-12-28 03:44:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640663050000|2021-12-28 03:44:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640663060000|2021-12-28 03:44:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640663110000|2021-12-28 03:45:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640663140000|2021-12-28 03:45:40|2256.2|2255.9|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|3
1640663150000|2021-12-28 03:45:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1640663160000|2021-12-28 03:46:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1640663170000|2021-12-28 03:46:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640663190000|2021-12-28 03:46:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1640663210000|2021-12-28 03:46:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640663220000|2021-12-28 03:47:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640663230000|2021-12-28 03:47:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640663260000|2021-12-28 03:47:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1640663270000|2021-12-28 03:47:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640663290000|2021-12-28 03:48:10|||||||||2
1640663300000|2021-12-28 03:48:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640663310000|2021-12-28 03:48:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1640663330000|2021-12-28 03:48:50|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640663340000|2021-12-28 03:49:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1640663350000|2021-12-28 03:49:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640663360000|2021-12-28 03:49:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640663370000|2021-12-28 03:49:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640663380000|2021-12-28 03:49:40|||||||||3
1640663400000|2021-12-28 03:50:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1640663420000|2021-12-28 03:50:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640663430000|2021-12-28 03:50:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640663440000|2021-12-28 03:50:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640663450000|2021-12-28 03:50:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640663460000|2021-12-28 03:51:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640663470000|2021-12-28 03:51:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640663520000|2021-12-28 03:52:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1640663530000|2021-12-28 03:52:10|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1640663550000|2021-12-28 03:52:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640663560000|2021-12-28 03:52:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|1
1640663570000|2021-12-28 03:52:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640663580000|2021-12-28 03:53:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640663590000|2021-12-28 03:53:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640663600000|2021-12-28 03:53:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640663670000|2021-12-28 03:54:30|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640663680000|2021-12-28 03:54:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640663690000|2021-12-28 03:54:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640663700000|2021-12-28 03:55:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1640663710000|2021-12-28 03:55:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1640663730000|2021-12-28 03:55:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|1
1640663740000|2021-12-28 03:55:40|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640663770000|2021-12-28 03:56:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640663780000|2021-12-28 03:56:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640663790000|2021-12-28 03:56:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640663820000|2021-12-28 03:57:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1640663830000|2021-12-28 03:57:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640663890000|2021-12-28 03:58:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1640663900000|2021-12-28 03:58:20|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|2
1640663920000|2021-12-28 03:58:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640663930000|2021-12-28 03:58:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640663940000|2021-12-28 03:59:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640663950000|2021-12-28 03:59:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640663960000|2021-12-28 03:59:20|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640663970000|2021-12-28 03:59:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640663980000|2021-12-28 03:59:40|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640663990000|2021-12-28 03:59:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640664000000|2021-12-28 04:00:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640664010000|2021-12-28 04:00:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640664020000|2021-12-28 04:00:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640664050000|2021-12-28 04:00:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|2
1640664060000|2021-12-28 04:01:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1640664100000|2021-12-28 04:01:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640664110000|2021-12-28 04:01:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640664130000|2021-12-28 04:02:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640664140000|2021-12-28 04:02:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640664160000|2021-12-28 04:02:40|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1640664170000|2021-12-28 04:02:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640664180000|2021-12-28 04:03:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|2
1640664190000|2021-12-28 04:03:10|||||||||1
1640664200000|2021-12-28 04:03:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640664210000|2021-12-28 04:03:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640664220000|2021-12-28 04:03:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640664230000|2021-12-28 04:03:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640664240000|2021-12-28 04:04:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640664250000|2021-12-28 04:04:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640664260000|2021-12-28 04:04:20|||||||||1
1640664270000|2021-12-28 04:04:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640664280000|2021-12-28 04:04:40|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640664290000|2021-12-28 04:04:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640664300000|2021-12-28 04:05:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640664310000|2021-12-28 04:05:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1640664320000|2021-12-28 04:05:20|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|0
1640664330000|2021-12-28 04:05:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1640664340000|2021-12-28 04:05:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640664350000|2021-12-28 04:05:50|||||||||1
1640664380000|2021-12-28 04:06:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1640664390000|2021-12-28 04:06:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640664410000|2021-12-28 04:06:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1640664420000|2021-12-28 04:07:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1640664430000|2021-12-28 04:07:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640664440000|2021-12-28 04:07:20|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640664450000|2021-12-28 04:07:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640664460000|2021-12-28 04:07:40|||||||||3
1640664480000|2021-12-28 04:08:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1640664510000|2021-12-28 04:08:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640664530000|2021-12-28 04:08:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640664570000|2021-12-28 04:09:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640664590000|2021-12-28 04:09:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640664600000|2021-12-28 04:10:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640664620000|2021-12-28 04:10:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640664630000|2021-12-28 04:10:30|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|0
1640664640000|2021-12-28 04:10:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640664650000|2021-12-28 04:10:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640664670000|2021-12-28 04:11:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640664680000|2021-12-28 04:11:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640664710000|2021-12-28 04:11:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640664720000|2021-12-28 04:12:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640664730000|2021-12-28 04:12:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640664770000|2021-12-28 04:12:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640664790000|2021-12-28 04:13:10|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|5
1640664820000|2021-12-28 04:13:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640664850000|2021-12-28 04:14:10|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|1
1640664860000|2021-12-28 04:14:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640664870000|2021-12-28 04:14:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640664910000|2021-12-28 04:15:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640664920000|2021-12-28 04:15:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640664950000|2021-12-28 04:15:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|3
1640664970000|2021-12-28 04:16:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1640665020000|2021-12-28 04:17:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1640665030000|2021-12-28 04:17:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1640665040000|2021-12-28 04:17:20|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|0
1640665050000|2021-12-28 04:17:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1640665060000|2021-12-28 04:17:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640665080000|2021-12-28 04:18:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1640665110000|2021-12-28 04:18:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640665120000|2021-12-28 04:18:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640665130000|2021-12-28 04:18:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1640665140000|2021-12-28 04:19:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640665150000|2021-12-28 04:19:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640665170000|2021-12-28 04:19:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640665190000|2021-12-28 04:19:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640665200000|2021-12-28 04:20:00|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1640665230000|2021-12-28 04:20:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1640665240000|2021-12-28 04:20:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640665250000|2021-12-28 04:20:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640665260000|2021-12-28 04:21:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640665290000|2021-12-28 04:21:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640665320000|2021-12-28 04:22:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640665340000|2021-12-28 04:22:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1640665350000|2021-12-28 04:22:30|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|2
1640665360000|2021-12-28 04:22:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640665370000|2021-12-28 04:22:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640665390000|2021-12-28 04:23:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1640665400000|2021-12-28 04:23:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640665450000|2021-12-28 04:24:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1640665460000|2021-12-28 04:24:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640665480000|2021-12-28 04:24:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640665510000|2021-12-28 04:25:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640665530000|2021-12-28 04:25:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640665540000|2021-12-28 04:25:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640665550000|2021-12-28 04:25:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640665560000|2021-12-28 04:26:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|21
1640665570000|2021-12-28 04:26:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1640665590000|2021-12-28 04:26:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640665600000|2021-12-28 04:26:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640665620000|2021-12-28 04:27:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640665660000|2021-12-28 04:27:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640665690000|2021-12-28 04:28:10|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|7
1640665720000|2021-12-28 04:28:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|3
1640665730000|2021-12-28 04:28:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|7
1640665740000|2021-12-28 04:29:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640665750000|2021-12-28 04:29:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640665760000|2021-12-28 04:29:20|||||||||1
1640665780000|2021-12-28 04:29:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|9
1640665790000|2021-12-28 04:29:50|||||||||1
1640665800000|2021-12-28 04:30:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640665820000|2021-12-28 04:30:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|3
1640665850000|2021-12-28 04:30:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640665860000|2021-12-28 04:31:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1640665870000|2021-12-28 04:31:10|||||||||16
1640665880000|2021-12-28 04:31:20|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|29
1640665900000|2021-12-28 04:31:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640665910000|2021-12-28 04:31:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|4
1640665930000|2021-12-28 04:32:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640665940000|2021-12-28 04:32:20|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|1
1640665960000|2021-12-28 04:32:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640665970000|2021-12-28 04:32:50|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|0
1640665980000|2021-12-28 04:33:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|0
1640666020000|2021-12-28 04:33:40|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|5
1640666050000|2021-12-28 04:34:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640666060000|2021-12-28 04:34:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640666070000|2021-12-28 04:34:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640666080000|2021-12-28 04:34:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1640666090000|2021-12-28 04:34:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1640666110000|2021-12-28 04:35:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640666120000|2021-12-28 04:35:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640666130000|2021-12-28 04:35:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640666160000|2021-12-28 04:36:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640666170000|2021-12-28 04:36:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640666190000|2021-12-28 04:36:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640666200000|2021-12-28 04:36:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640666210000|2021-12-28 04:36:50|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640666260000|2021-12-28 04:37:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|3
1640666270000|2021-12-28 04:37:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1640666280000|2021-12-28 04:38:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640666300000|2021-12-28 04:38:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640666320000|2021-12-28 04:38:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640666360000|2021-12-28 04:39:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640666400000|2021-12-28 04:40:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640666430000|2021-12-28 04:40:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640666470000|2021-12-28 04:41:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640666490000|2021-12-28 04:41:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640666500000|2021-12-28 04:41:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640666510000|2021-12-28 04:41:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640666520000|2021-12-28 04:42:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640666560000|2021-12-28 04:42:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640666570000|2021-12-28 04:42:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640666580000|2021-12-28 04:43:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640666590000|2021-12-28 04:43:10|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640666600000|2021-12-28 04:43:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640666610000|2021-12-28 04:43:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1640666620000|2021-12-28 04:43:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640666630000|2021-12-28 04:43:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640666640000|2021-12-28 04:44:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1640666650000|2021-12-28 04:44:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640666660000|2021-12-28 04:44:20|||||||||1
1640666700000|2021-12-28 04:45:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640666710000|2021-12-28 04:45:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1640666720000|2021-12-28 04:45:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1640666790000|2021-12-28 04:46:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640666820000|2021-12-28 04:47:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640666830000|2021-12-28 04:47:10|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640666840000|2021-12-28 04:47:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640666850000|2021-12-28 04:47:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640666880000|2021-12-28 04:48:00|||||||||2
1640666890000|2021-12-28 04:48:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640666910000|2021-12-28 04:48:30|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1640666920000|2021-12-28 04:48:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640666940000|2021-12-28 04:49:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640666950000|2021-12-28 04:49:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640667000000|2021-12-28 04:50:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1640667050000|2021-12-28 04:50:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1640667060000|2021-12-28 04:51:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|5
1640667080000|2021-12-28 04:51:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1640667100000|2021-12-28 04:51:40|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|2
1640667150000|2021-12-28 04:52:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640667170000|2021-12-28 04:52:50|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1640667180000|2021-12-28 04:53:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1640667210000|2021-12-28 04:53:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1640667220000|2021-12-28 04:53:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640667240000|2021-12-28 04:54:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1640667250000|2021-12-28 04:54:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640667260000|2021-12-28 04:54:20|||||||||3
1640667290000|2021-12-28 04:54:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1640667320000|2021-12-28 04:55:20|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640667340000|2021-12-28 04:55:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640667370000|2021-12-28 04:56:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640667420000|2021-12-28 04:57:00|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1640667430000|2021-12-28 04:57:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640667440000|2021-12-28 04:57:20|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1640667460000|2021-12-28 04:57:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640667470000|2021-12-28 04:57:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640667490000|2021-12-28 04:58:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640667500000|2021-12-28 04:58:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1640667560000|2021-12-28 04:59:20|||||||||2
1640667580000|2021-12-28 04:59:40|||||||||2
1640667590000|2021-12-28 04:59:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|55
1640667600000|2021-12-28 05:00:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|5
1640667630000|2021-12-28 05:00:30|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|4
1640667640000|2021-12-28 05:00:40|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|3
1640667650000|2021-12-28 05:00:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|12
1640667660000|2021-12-28 05:01:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640667670000|2021-12-28 05:01:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1640667680000|2021-12-28 05:01:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1640667690000|2021-12-28 05:01:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|6
1640667700000|2021-12-28 05:01:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640667710000|2021-12-28 05:01:50|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|0
1640667720000|2021-12-28 05:02:00|||||||||4
1640667730000|2021-12-28 05:02:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1640667740000|2021-12-28 05:02:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1640667750000|2021-12-28 05:02:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1640667760000|2021-12-28 05:02:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1640667770000|2021-12-28 05:02:50|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1640667780000|2021-12-28 05:03:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1640667790000|2021-12-28 05:03:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1640667820000|2021-12-28 05:03:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640667830000|2021-12-28 05:03:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640667840000|2021-12-28 05:04:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1640667860000|2021-12-28 05:04:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640667890000|2021-12-28 05:04:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640667900000|2021-12-28 05:05:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1640667910000|2021-12-28 05:05:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640667920000|2021-12-28 05:05:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640667960000|2021-12-28 05:06:00|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|0
1640668000000|2021-12-28 05:06:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640668010000|2021-12-28 05:06:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640668020000|2021-12-28 05:07:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640668030000|2021-12-28 05:07:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640668040000|2021-12-28 05:07:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1640668050000|2021-12-28 05:07:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1640668070000|2021-12-28 05:07:50|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640668080000|2021-12-28 05:08:00|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1640668090000|2021-12-28 05:08:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1640668110000|2021-12-28 05:08:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1640668120000|2021-12-28 05:08:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1640668190000|2021-12-28 05:09:50|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640668200000|2021-12-28 05:10:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1640668210000|2021-12-28 05:10:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|0
1640668220000|2021-12-28 05:10:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640668230000|2021-12-28 05:10:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|4
1640668240000|2021-12-28 05:10:40|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1640668250000|2021-12-28 05:10:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640668290000|2021-12-28 05:11:30|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640668300000|2021-12-28 05:11:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1640668310000|2021-12-28 05:11:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640668320000|2021-12-28 05:12:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640668340000|2021-12-28 05:12:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640668350000|2021-12-28 05:12:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640668370000|2021-12-28 05:12:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640668380000|2021-12-28 05:13:00|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|2
1640668390000|2021-12-28 05:13:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1640668410000|2021-12-28 05:13:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640668420000|2021-12-28 05:13:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640668430000|2021-12-28 05:13:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640668450000|2021-12-28 05:14:10|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|2
1640668480000|2021-12-28 05:14:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640668490000|2021-12-28 05:14:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640668500000|2021-12-28 05:15:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640668520000|2021-12-28 05:15:20|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|1
1640668590000|2021-12-28 05:16:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640668600000|2021-12-28 05:16:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|0
1640668610000|2021-12-28 05:16:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640668620000|2021-12-28 05:17:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640668630000|2021-12-28 05:17:10|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|0
1640668640000|2021-12-28 05:17:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|1
1640668650000|2021-12-28 05:17:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640668660000|2021-12-28 05:17:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640668690000|2021-12-28 05:18:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640668700000|2021-12-28 05:18:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1640668730000|2021-12-28 05:18:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640668740000|2021-12-28 05:19:00|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1640668750000|2021-12-28 05:19:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|0
1640668770000|2021-12-28 05:19:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640668780000|2021-12-28 05:19:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640668790000|2021-12-28 05:19:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640668800000|2021-12-28 05:20:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640668810000|2021-12-28 05:20:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640668820000|2021-12-28 05:20:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640668840000|2021-12-28 05:20:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640668850000|2021-12-28 05:20:50|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|0
1640668900000|2021-12-28 05:21:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640668910000|2021-12-28 05:21:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640668940000|2021-12-28 05:22:20|||||||||3
1640668960000|2021-12-28 05:22:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640668980000|2021-12-28 05:23:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640668990000|2021-12-28 05:23:10|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1640669000000|2021-12-28 05:23:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1640669020000|2021-12-28 05:23:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640669030000|2021-12-28 05:23:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640669110000|2021-12-28 05:25:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1640669120000|2021-12-28 05:25:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640669140000|2021-12-28 05:25:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|1
1640669150000|2021-12-28 05:25:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1640669200000|2021-12-28 05:26:40|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640669210000|2021-12-28 05:26:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640669220000|2021-12-28 05:27:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640669230000|2021-12-28 05:27:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640669240000|2021-12-28 05:27:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640669250000|2021-12-28 05:27:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1640669270000|2021-12-28 05:27:50|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|1
1640669280000|2021-12-28 05:28:00|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640669290000|2021-12-28 05:28:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640669310000|2021-12-28 05:28:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640669320000|2021-12-28 05:28:40|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640669340000|2021-12-28 05:29:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640669370000|2021-12-28 05:29:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|3
1640669390000|2021-12-28 05:29:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640669400000|2021-12-28 05:30:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640669410000|2021-12-28 05:30:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640669430000|2021-12-28 05:30:30|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|1
1640669440000|2021-12-28 05:30:40|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640669450000|2021-12-28 05:30:50|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640669460000|2021-12-28 05:31:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640669470000|2021-12-28 05:31:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640669480000|2021-12-28 05:31:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1640669490000|2021-12-28 05:31:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640669520000|2021-12-28 05:32:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640669540000|2021-12-28 05:32:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640669570000|2021-12-28 05:32:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640669580000|2021-12-28 05:33:00|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640669590000|2021-12-28 05:33:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640669600000|2021-12-28 05:33:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640669610000|2021-12-28 05:33:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640669640000|2021-12-28 05:34:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640669650000|2021-12-28 05:34:10|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1640669680000|2021-12-28 05:34:40|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640669690000|2021-12-28 05:34:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1640669710000|2021-12-28 05:35:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1640669720000|2021-12-28 05:35:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640669740000|2021-12-28 05:35:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640669760000|2021-12-28 05:36:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640669780000|2021-12-28 05:36:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1640669790000|2021-12-28 05:36:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|5
1640669800000|2021-12-28 05:36:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|6
1640669810000|2021-12-28 05:36:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640669820000|2021-12-28 05:37:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1640669830000|2021-12-28 05:37:10|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|0
1640669840000|2021-12-28 05:37:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|5
1640669850000|2021-12-28 05:37:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640669860000|2021-12-28 05:37:40|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|1
1640669880000|2021-12-28 05:38:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640669890000|2021-12-28 05:38:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640669910000|2021-12-28 05:38:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1640669920000|2021-12-28 05:38:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640669930000|2021-12-28 05:38:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1640669950000|2021-12-28 05:39:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1640669960000|2021-12-28 05:39:20|||||||||1
1640670000000|2021-12-28 05:40:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1640670010000|2021-12-28 05:40:10|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1640670020000|2021-12-28 05:40:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|0
1640670040000|2021-12-28 05:40:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640670060000|2021-12-28 05:41:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1640670070000|2021-12-28 05:41:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1640670100000|2021-12-28 05:41:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640670110000|2021-12-28 05:41:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640670130000|2021-12-28 05:42:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1640670140000|2021-12-28 05:42:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1640670210000|2021-12-28 05:43:30|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640670220000|2021-12-28 05:43:40|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|0
1640670230000|2021-12-28 05:43:50|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|2
1640670250000|2021-12-28 05:44:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640670260000|2021-12-28 05:44:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640670340000|2021-12-28 05:45:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1640670350000|2021-12-28 05:45:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|2
1640670370000|2021-12-28 05:46:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640670380000|2021-12-28 05:46:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640670420000|2021-12-28 05:47:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640670430000|2021-12-28 05:47:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640670440000|2021-12-28 05:47:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1640670480000|2021-12-28 05:48:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640670490000|2021-12-28 05:48:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640670500000|2021-12-28 05:48:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640670540000|2021-12-28 05:49:00|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1640670550000|2021-12-28 05:49:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640670560000|2021-12-28 05:49:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1640670590000|2021-12-28 05:49:50|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|1
1640670630000|2021-12-28 05:50:30|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|3
1640670640000|2021-12-28 05:50:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1640670650000|2021-12-28 05:50:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1640670660000|2021-12-28 05:51:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640670670000|2021-12-28 05:51:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640670710000|2021-12-28 05:51:50|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1640670730000|2021-12-28 05:52:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|1
1640670760000|2021-12-28 05:52:40|||||||||2
1640670770000|2021-12-28 05:52:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1640670780000|2021-12-28 05:53:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1640670790000|2021-12-28 05:53:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1640670800000|2021-12-28 05:53:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1640670840000|2021-12-28 05:54:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1640670890000|2021-12-28 05:54:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1640670900000|2021-12-28 05:55:00|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1640670910000|2021-12-28 05:55:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1640670920000|2021-12-28 05:55:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1640670940000|2021-12-28 05:55:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|1
1640670950000|2021-12-28 05:55:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1640670960000|2021-12-28 05:56:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1640670970000|2021-12-28 05:56:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1640670980000|2021-12-28 05:56:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|1
1640670990000|2021-12-28 05:56:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1640671000000|2021-12-28 05:56:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1640671010000|2021-12-28 05:56:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1640671020000|2021-12-28 05:57:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1640671030000|2021-12-28 05:57:10|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1640671050000|2021-12-28 05:57:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|2
1640671060000|2021-12-28 05:57:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|1
1640671080000|2021-12-28 05:58:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2
1640671090000|2021-12-28 05:58:10|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|9
1640671100000|2021-12-28 05:58:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1640671110000|2021-12-28 05:58:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1640671130000|2021-12-28 05:58:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1640671140000|2021-12-28 05:59:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1640671160000|2021-12-28 05:59:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1640671170000|2021-12-28 05:59:30|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1640671190000|2021-12-28 05:59:50|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|1
1640671200000|2021-12-28 06:00:00|2258.5|2258.2|2258.3|2258|2258.7|2258.4|2258.1|2257.8|6
1640671210000|2021-12-28 06:00:10|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|0
1640671220000|2021-12-28 06:00:20|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|8
1640671230000|2021-12-28 06:00:30|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1640671240000|2021-12-28 06:00:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1640671250000|2021-12-28 06:00:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1640671260000|2021-12-28 06:01:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1640671270000|2021-12-28 06:01:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1640671280000|2021-12-28 06:01:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1640671290000|2021-12-28 06:01:30|||||||||1
1640671300000|2021-12-28 06:01:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|3
1640671310000|2021-12-28 06:01:50|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258|2257.7|1
1640671320000|2021-12-28 06:02:00|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1640671340000|2021-12-28 06:02:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1640671350000|2021-12-28 06:02:30|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|2
1640671360000|2021-12-28 06:02:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1640671370000|2021-12-28 06:02:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1640671380000|2021-12-28 06:03:00|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|7
1640671390000|2021-12-28 06:03:10|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|0
1640671400000|2021-12-28 06:03:20|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1640671410000|2021-12-28 06:03:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1640671420000|2021-12-28 06:03:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1640671430000|2021-12-28 06:03:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1640671440000|2021-12-28 06:04:00|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1640671450000|2021-12-28 06:04:10|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|1
1640671460000|2021-12-28 06:04:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1640671470000|2021-12-28 06:04:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1640671480000|2021-12-28 06:04:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1640671490000|2021-12-28 06:04:50|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|5
1640671500000|2021-12-28 06:05:00|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|0
1640671510000|2021-12-28 06:05:10|2257.8|2257.5|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|8
1640671520000|2021-12-28 06:05:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|11
1640671540000|2021-12-28 06:05:40|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|10
1640671560000|2021-12-28 06:06:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1640671570000|2021-12-28 06:06:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640671580000|2021-12-28 06:06:20|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2257.2|2256.9|1
1640671600000|2021-12-28 06:06:40|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|2
1640671610000|2021-12-28 06:06:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640671620000|2021-12-28 06:07:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1640671630000|2021-12-28 06:07:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640671640000|2021-12-28 06:07:20|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|0
1640671650000|2021-12-28 06:07:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640671660000|2021-12-28 06:07:40|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640671670000|2021-12-28 06:07:50|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|1
1640671680000|2021-12-28 06:08:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640671690000|2021-12-28 06:08:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1640671700000|2021-12-28 06:08:20|2257|2256.7|2257|2256.7|2257.2|2256.9|2257|2256.7|2
1640671720000|2021-12-28 06:08:40|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640671730000|2021-12-28 06:08:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640671740000|2021-12-28 06:09:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640671750000|2021-12-28 06:09:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640671760000|2021-12-28 06:09:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1640671770000|2021-12-28 06:09:30|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|5
1640671780000|2021-12-28 06:09:40|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|5
1640671790000|2021-12-28 06:09:50|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1640671800000|2021-12-28 06:10:00|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|4
1640671810000|2021-12-28 06:10:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|2
1640671820000|2021-12-28 06:10:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640671830000|2021-12-28 06:10:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640671840000|2021-12-28 06:10:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640671860000|2021-12-28 06:11:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640671870000|2021-12-28 06:11:10|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1640671880000|2021-12-28 06:11:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640671890000|2021-12-28 06:11:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640671900000|2021-12-28 06:11:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640671920000|2021-12-28 06:12:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640671940000|2021-12-28 06:12:20|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|2
1640671950000|2021-12-28 06:12:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1640671960000|2021-12-28 06:12:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640671970000|2021-12-28 06:12:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640671990000|2021-12-28 06:13:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640672000000|2021-12-28 06:13:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640672020000|2021-12-28 06:13:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1640672040000|2021-12-28 06:14:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640672050000|2021-12-28 06:14:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640672070000|2021-12-28 06:14:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1640672080000|2021-12-28 06:14:40|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|8
1640672100000|2021-12-28 06:15:00|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|0
1640672110000|2021-12-28 06:15:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1640672120000|2021-12-28 06:15:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640672130000|2021-12-28 06:15:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640672140000|2021-12-28 06:15:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640672150000|2021-12-28 06:15:50|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|1
1640672160000|2021-12-28 06:16:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|4
1640672170000|2021-12-28 06:16:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640672180000|2021-12-28 06:16:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|4
1640672190000|2021-12-28 06:16:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640672200000|2021-12-28 06:16:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640672210000|2021-12-28 06:16:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640672230000|2021-12-28 06:17:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1640672280000|2021-12-28 06:18:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640672290000|2021-12-28 06:18:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640672310000|2021-12-28 06:18:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640672320000|2021-12-28 06:18:40|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640672330000|2021-12-28 06:18:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640672340000|2021-12-28 06:19:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1640672360000|2021-12-28 06:19:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640672370000|2021-12-28 06:19:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|3
1640672380000|2021-12-28 06:19:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640672390000|2021-12-28 06:19:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640672400000|2021-12-28 06:20:00|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640672410000|2021-12-28 06:20:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640672440000|2021-12-28 06:20:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1640672450000|2021-12-28 06:20:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640672460000|2021-12-28 06:21:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640672470000|2021-12-28 06:21:10|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.8|2256.5|2
1640672500000|2021-12-28 06:21:40|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1640672510000|2021-12-28 06:21:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1640672520000|2021-12-28 06:22:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640672530000|2021-12-28 06:22:10|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640672540000|2021-12-28 06:22:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1640672550000|2021-12-28 06:22:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640672560000|2021-12-28 06:22:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|6
1640672570000|2021-12-28 06:22:50|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|1
1640672610000|2021-12-28 06:23:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640672620000|2021-12-28 06:23:40|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640672640000|2021-12-28 06:24:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1640672660000|2021-12-28 06:24:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|5
1640672670000|2021-12-28 06:24:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640672680000|2021-12-28 06:24:40|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640672690000|2021-12-28 06:24:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1640672700000|2021-12-28 06:25:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|0
1640672710000|2021-12-28 06:25:10|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1640672720000|2021-12-28 06:25:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640672730000|2021-12-28 06:25:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1640672740000|2021-12-28 06:25:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640672760000|2021-12-28 06:26:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640672780000|2021-12-28 06:26:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640672860000|2021-12-28 06:27:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1640672890000|2021-12-28 06:28:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640672900000|2021-12-28 06:28:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640672910000|2021-12-28 06:28:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640672920000|2021-12-28 06:28:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640672950000|2021-12-28 06:29:10|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|2
1640672960000|2021-12-28 06:29:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640672970000|2021-12-28 06:29:30|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1640673000000|2021-12-28 06:30:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1640673010000|2021-12-28 06:30:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1640673030000|2021-12-28 06:30:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|3
1640673040000|2021-12-28 06:30:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640673050000|2021-12-28 06:30:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1640673060000|2021-12-28 06:31:00|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640673070000|2021-12-28 06:31:10|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|1
1640673080000|2021-12-28 06:31:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640673110000|2021-12-28 06:31:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1640673120000|2021-12-28 06:32:00|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|4
1640673130000|2021-12-28 06:32:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1640673150000|2021-12-28 06:32:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640673160000|2021-12-28 06:32:40|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|0
1640673170000|2021-12-28 06:32:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1640673180000|2021-12-28 06:33:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|0
1640673190000|2021-12-28 06:33:10|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640673210000|2021-12-28 06:33:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1640673220000|2021-12-28 06:33:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640673230000|2021-12-28 06:33:50|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|1
1640673240000|2021-12-28 06:34:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640673250000|2021-12-28 06:34:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1640673270000|2021-12-28 06:34:30|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|1
1640673290000|2021-12-28 06:34:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1640673300000|2021-12-28 06:35:00|||||||||2
1640673310000|2021-12-28 06:35:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|1
1640673340000|2021-12-28 06:35:40|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1640673350000|2021-12-28 06:35:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1640673360000|2021-12-28 06:36:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1640673380000|2021-12-28 06:36:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1640673390000|2021-12-28 06:36:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1640673400000|2021-12-28 06:36:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1640673410000|2021-12-28 06:36:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1640673420000|2021-12-28 06:37:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1640673430000|2021-12-28 06:37:10|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1640673450000|2021-12-28 06:37:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640673460000|2021-12-28 06:37:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1640673470000|2021-12-28 06:37:50|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1640673480000|2021-12-28 06:38:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1640673490000|2021-12-28 06:38:10|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|4
1640673500000|2021-12-28 06:38:20|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|1
1640673510000|2021-12-28 06:38:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640673520000|2021-12-28 06:38:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640673530000|2021-12-28 06:38:50|||||||||1
1640673540000|2021-12-28 06:39:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1640673550000|2021-12-28 06:39:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640673580000|2021-12-28 06:39:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640673600000|2021-12-28 06:40:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1640673620000|2021-12-28 06:40:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1640673640000|2021-12-28 06:40:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640673650000|2021-12-28 06:40:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1640673660000|2021-12-28 06:41:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1640673670000|2021-12-28 06:41:10|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1640673680000|2021-12-28 06:41:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640673690000|2021-12-28 06:41:30|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|6
1640673700000|2021-12-28 06:41:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|3
1640673710000|2021-12-28 06:41:50|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|0
1640673720000|2021-12-28 06:42:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640673730000|2021-12-28 06:42:10|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|0
1640673740000|2021-12-28 06:42:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|0
1640673750000|2021-12-28 06:42:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640673760000|2021-12-28 06:42:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1640673770000|2021-12-28 06:42:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640673780000|2021-12-28 06:43:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1640673790000|2021-12-28 06:43:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640673800000|2021-12-28 06:43:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1640673810000|2021-12-28 06:43:30|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1640673820000|2021-12-28 06:43:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1640673830000|2021-12-28 06:43:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640673840000|2021-12-28 06:44:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|1
1640673860000|2021-12-28 06:44:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|0
1640673870000|2021-12-28 06:44:30|||||||||1
1640673880000|2021-12-28 06:44:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1640673890000|2021-12-28 06:44:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1640673900000|2021-12-28 06:45:00|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640673910000|2021-12-28 06:45:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1640673940000|2021-12-28 06:45:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640673950000|2021-12-28 06:45:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|4
1640673960000|2021-12-28 06:46:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640673980000|2021-12-28 06:46:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1640673990000|2021-12-28 06:46:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640674020000|2021-12-28 06:47:00|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640674030000|2021-12-28 06:47:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1640674040000|2021-12-28 06:47:20|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640674050000|2021-12-28 06:47:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|0
1640674080000|2021-12-28 06:48:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640674090000|2021-12-28 06:48:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640674110000|2021-12-28 06:48:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640674120000|2021-12-28 06:48:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640674130000|2021-12-28 06:48:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640674140000|2021-12-28 06:49:00|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640674180000|2021-12-28 06:49:40|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|0
1640674190000|2021-12-28 06:49:50|||||||||1
1640674200000|2021-12-28 06:50:00|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|2
1640674210000|2021-12-28 06:50:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1640674220000|2021-12-28 06:50:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1640674230000|2021-12-28 06:50:30|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1640674290000|2021-12-28 06:51:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1640674300000|2021-12-28 06:51:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1640674310000|2021-12-28 06:51:50|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640674320000|2021-12-28 06:52:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1640674350000|2021-12-28 06:52:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1640674380000|2021-12-28 06:53:00|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|0
1640674390000|2021-12-28 06:53:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640674410000|2021-12-28 06:53:30|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640674420000|2021-12-28 06:53:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640674430000|2021-12-28 06:53:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640674440000|2021-12-28 06:54:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640674450000|2021-12-28 06:54:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640674460000|2021-12-28 06:54:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640674480000|2021-12-28 06:54:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640674490000|2021-12-28 06:54:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640674500000|2021-12-28 06:55:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640674510000|2021-12-28 06:55:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640674540000|2021-12-28 06:55:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640674550000|2021-12-28 06:55:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1640674560000|2021-12-28 06:56:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1640674570000|2021-12-28 06:56:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1640674620000|2021-12-28 06:57:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640674650000|2021-12-28 06:57:30|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|1
1640674660000|2021-12-28 06:57:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1640674680000|2021-12-28 06:58:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1640674690000|2021-12-28 06:58:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1640674710000|2021-12-28 06:58:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1640674720000|2021-12-28 06:58:40|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|3
1640674730000|2021-12-28 06:58:50|2258.2|2257.9|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|0
1640674740000|2021-12-28 06:59:00|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|4
1640674750000|2021-12-28 06:59:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1640674760000|2021-12-28 06:59:20|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1640674770000|2021-12-28 06:59:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1640674780000|2021-12-28 06:59:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1640674790000|2021-12-28 06:59:50|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1640674800000|2021-12-28 07:00:00|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2258.3|2258|2
1640674820000|2021-12-28 07:00:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1640674830000|2021-12-28 07:00:30|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2258|2257.7|2
1640674850000|2021-12-28 07:00:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|2
1640674860000|2021-12-28 07:01:00|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|0
1640674880000|2021-12-28 07:01:20|2258|2257.7|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|0
1640674890000|2021-12-28 07:01:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1640674900000|2021-12-28 07:01:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|1
1640674910000|2021-12-28 07:01:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1640674920000|2021-12-28 07:02:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|1
1640674940000|2021-12-28 07:02:20|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1640674950000|2021-12-28 07:02:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640674960000|2021-12-28 07:02:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640674970000|2021-12-28 07:02:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1640674980000|2021-12-28 07:03:00|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|0
1640674990000|2021-12-28 07:03:10|2257.3|2257|2257.1|2256.8|2257.3|2257|2257|2256.7|5
1640675000000|2021-12-28 07:03:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1640675010000|2021-12-28 07:03:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640675020000|2021-12-28 07:03:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640675030000|2021-12-28 07:03:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1640675040000|2021-12-28 07:04:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|8
1640675050000|2021-12-28 07:04:10|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|5
1640675070000|2021-12-28 07:04:30|||||||||4
1640675080000|2021-12-28 07:04:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640675090000|2021-12-28 07:04:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640675100000|2021-12-28 07:05:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|3
1640675110000|2021-12-28 07:05:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1640675120000|2021-12-28 07:05:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640675130000|2021-12-28 07:05:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1640675140000|2021-12-28 07:05:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|2
1640675150000|2021-12-28 07:05:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640675160000|2021-12-28 07:06:00|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1640675170000|2021-12-28 07:06:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640675180000|2021-12-28 07:06:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1640675190000|2021-12-28 07:06:30|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|1
1640675200000|2021-12-28 07:06:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1640675210000|2021-12-28 07:06:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640675240000|2021-12-28 07:07:20|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|2
1640675250000|2021-12-28 07:07:30|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|1
1640675260000|2021-12-28 07:07:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640675270000|2021-12-28 07:07:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1640675290000|2021-12-28 07:08:10|2256.8|2256.5|2257|2256.7|2257.2|2256.9|2256.8|2256.5|5
1640675310000|2021-12-28 07:08:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1640675320000|2021-12-28 07:08:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1640675330000|2021-12-28 07:08:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640675340000|2021-12-28 07:09:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1640675350000|2021-12-28 07:09:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1640675360000|2021-12-28 07:09:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|2
1640675370000|2021-12-28 07:09:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1640675380000|2021-12-28 07:09:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1640675390000|2021-12-28 07:09:50|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|0
1640675400000|2021-12-28 07:10:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1640675410000|2021-12-28 07:10:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|4
1640675430000|2021-12-28 07:10:30|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|1
1640675440000|2021-12-28 07:10:40|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|0
1640675450000|2021-12-28 07:10:50|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|2
1640675460000|2021-12-28 07:11:00|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|1
1640675470000|2021-12-28 07:11:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640675480000|2021-12-28 07:11:20|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|0
1640675490000|2021-12-28 07:11:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640675500000|2021-12-28 07:11:40|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|1
1640675540000|2021-12-28 07:12:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1640675550000|2021-12-28 07:12:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640675560000|2021-12-28 07:12:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640675570000|2021-12-28 07:12:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1640675580000|2021-12-28 07:13:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|0
1640675600000|2021-12-28 07:13:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640675630000|2021-12-28 07:13:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1640675640000|2021-12-28 07:14:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1640675670000|2021-12-28 07:14:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1640675680000|2021-12-28 07:14:40|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|0
1640675690000|2021-12-28 07:14:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1640675710000|2021-12-28 07:15:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640675720000|2021-12-28 07:15:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640675730000|2021-12-28 07:15:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640675750000|2021-12-28 07:15:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1640675760000|2021-12-28 07:16:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1640675810000|2021-12-28 07:16:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|14
1640675820000|2021-12-28 07:17:00|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|0
1640675830000|2021-12-28 07:17:10|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|2
1640675840000|2021-12-28 07:17:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640675850000|2021-12-28 07:17:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1640675890000|2021-12-28 07:18:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640675900000|2021-12-28 07:18:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1640675910000|2021-12-28 07:18:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640675920000|2021-12-28 07:18:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|1
1640675940000|2021-12-28 07:19:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1640675950000|2021-12-28 07:19:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|0
1640675970000|2021-12-28 07:19:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1640675980000|2021-12-28 07:19:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640676000000|2021-12-28 07:20:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1640676010000|2021-12-28 07:20:10|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|1
1640676020000|2021-12-28 07:20:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640676030000|2021-12-28 07:20:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|0
1640676040000|2021-12-28 07:20:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640676050000|2021-12-28 07:20:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1640676060000|2021-12-28 07:21:00|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640676070000|2021-12-28 07:21:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640676080000|2021-12-28 07:21:20|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|1
1640676090000|2021-12-28 07:21:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640676120000|2021-12-28 07:22:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1640676130000|2021-12-28 07:22:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|5
1640676180000|2021-12-28 07:23:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640676190000|2021-12-28 07:23:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640676200000|2021-12-28 07:23:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|3
1640676210000|2021-12-28 07:23:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1640676220000|2021-12-28 07:23:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640676230000|2021-12-28 07:23:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|0
1640676240000|2021-12-28 07:24:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1640676250000|2021-12-28 07:24:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|1
1640676260000|2021-12-28 07:24:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1640676270000|2021-12-28 07:24:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1640676280000|2021-12-28 07:24:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1640676290000|2021-12-28 07:24:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640676300000|2021-12-28 07:25:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640676310000|2021-12-28 07:25:10|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640676320000|2021-12-28 07:25:20|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640676330000|2021-12-28 07:25:30|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|0
1640676340000|2021-12-28 07:25:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1640676350000|2021-12-28 07:25:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|5
1640676360000|2021-12-28 07:26:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1640676380000|2021-12-28 07:26:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640676390000|2021-12-28 07:26:30|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|1
1640676400000|2021-12-28 07:26:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1640676410000|2021-12-28 07:26:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1640676420000|2021-12-28 07:27:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|0
1640676430000|2021-12-28 07:27:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640676440000|2021-12-28 07:27:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1640676450000|2021-12-28 07:27:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640676460000|2021-12-28 07:27:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1640676470000|2021-12-28 07:27:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|0
1640676480000|2021-12-28 07:28:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1640676490000|2021-12-28 07:28:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|0
1640676500000|2021-12-28 07:28:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1640676510000|2021-12-28 07:28:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|0
1640676520000|2021-12-28 07:28:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640676530000|2021-12-28 07:28:50|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|0
1640676540000|2021-12-28 07:29:00|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|0
1640676580000|2021-12-28 07:29:40|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640676590000|2021-12-28 07:29:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640676600000|2021-12-28 07:30:00|||||||||1
1640676610000|2021-12-28 07:30:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|0
1640676640000|2021-12-28 07:30:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1640676650000|2021-12-28 07:30:50|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256|2255.7|1
1640676670000|2021-12-28 07:31:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1640676690000|2021-12-28 07:31:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640676710000|2021-12-28 07:31:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1640676720000|2021-12-28 07:32:00|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1640676730000|2021-12-28 07:32:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1640676740000|2021-12-28 07:32:20|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|2
1640676750000|2021-12-28 07:32:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1640676760000|2021-12-28 07:32:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1640676770000|2021-12-28 07:32:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1640676800000|2021-12-28 07:33:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1640676810000|2021-12-28 07:33:30|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1640676830000|2021-12-28 07:33:50|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1640676840000|2021-12-28 07:34:00|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|0
1640676860000|2021-12-28 07:34:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1640676870000|2021-12-28 07:34:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1640676880000|2021-12-28 07:34:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1640676900000|2021-12-28 07:35:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|3
1640676910000|2021-12-28 07:35:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640676920000|2021-12-28 07:35:20|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|4
1640676930000|2021-12-28 07:35:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640676940000|2021-12-28 07:35:40|2255.5|2255.2|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|14
1640676960000|2021-12-28 07:36:00|||||||||2
1640676970000|2021-12-28 07:36:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1640676980000|2021-12-28 07:36:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640676990000|2021-12-28 07:36:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1640677000000|2021-12-28 07:36:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1640677010000|2021-12-28 07:36:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640677020000|2021-12-28 07:37:00|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1640677050000|2021-12-28 07:37:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1640677060000|2021-12-28 07:37:40|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|1
1640677070000|2021-12-28 07:37:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1640677080000|2021-12-28 07:38:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|0
1640677090000|2021-12-28 07:38:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640677100000|2021-12-28 07:38:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640677110000|2021-12-28 07:38:30|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|4
1640677120000|2021-12-28 07:38:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640677130000|2021-12-28 07:38:50|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|0
1640677140000|2021-12-28 07:39:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640677150000|2021-12-28 07:39:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|1
1640677180000|2021-12-28 07:39:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640677190000|2021-12-28 07:39:50|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|1
1640677200000|2021-12-28 07:40:00|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640677210000|2021-12-28 07:40:10|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640677220000|2021-12-28 07:40:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640677240000|2021-12-28 07:40:40|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640677250000|2021-12-28 07:40:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1640677260000|2021-12-28 07:41:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1640677270000|2021-12-28 07:41:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1640677280000|2021-12-28 07:41:20|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1640677290000|2021-12-28 07:41:30|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|3
1640677300000|2021-12-28 07:41:40|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1640677310000|2021-12-28 07:41:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1640677320000|2021-12-28 07:42:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|11
1640677330000|2021-12-28 07:42:10|||||||||1
1640677340000|2021-12-28 07:42:20|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1640677360000|2021-12-28 07:42:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|5
1640677370000|2021-12-28 07:42:50|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1640677380000|2021-12-28 07:43:00|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|5
1640677390000|2021-12-28 07:43:10|||||||||4
1640677400000|2021-12-28 07:43:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1640677410000|2021-12-28 07:43:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1640677420000|2021-12-28 07:43:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|3
1640677430000|2021-12-28 07:43:50|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|5
1640677440000|2021-12-28 07:44:00|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|1
1640677450000|2021-12-28 07:44:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1640677470000|2021-12-28 07:44:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|8
1640677480000|2021-12-28 07:44:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1640677490000|2021-12-28 07:44:50|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|16
1640677500000|2021-12-28 07:45:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|4
1640677510000|2021-12-28 07:45:10|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|12
1640677520000|2021-12-28 07:45:20|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.3|2254|0
1640677530000|2021-12-28 07:45:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|12
1640677540000|2021-12-28 07:45:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1640677550000|2021-12-28 07:45:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|4
1640677560000|2021-12-28 07:46:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|0
1640677570000|2021-12-28 07:46:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|0
1640677580000|2021-12-28 07:46:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1640677590000|2021-12-28 07:46:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1640677600000|2021-12-28 07:46:40|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|2
1640677610000|2021-12-28 07:46:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1640677620000|2021-12-28 07:47:00|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|1
1640677630000|2021-12-28 07:47:10|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1640677640000|2021-12-28 07:47:20|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1640677650000|2021-12-28 07:47:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|0
1640677660000|2021-12-28 07:47:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1640677670000|2021-12-28 07:47:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|1
1640677680000|2021-12-28 07:48:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|3
1640677690000|2021-12-28 07:48:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|2
1640677700000|2021-12-28 07:48:20|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|1
1640677720000|2021-12-28 07:48:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1640677730000|2021-12-28 07:48:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1640677740000|2021-12-28 07:49:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1640677750000|2021-12-28 07:49:10|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1640677760000|2021-12-28 07:49:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1640677770000|2021-12-28 07:49:30|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|3
1640677780000|2021-12-28 07:49:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1640677790000|2021-12-28 07:49:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|2
1640677800000|2021-12-28 07:50:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|8
1640677810000|2021-12-28 07:50:10|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|4
1640677820000|2021-12-28 07:50:20|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|2
1640677830000|2021-12-28 07:50:30|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|0
1640677860000|2021-12-28 07:51:00|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|2
1640677870000|2021-12-28 07:51:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1640677880000|2021-12-28 07:51:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1640677890000|2021-12-28 07:51:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1640677900000|2021-12-28 07:51:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|6
1640677910000|2021-12-28 07:51:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|1
1640677920000|2021-12-28 07:52:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1640677950000|2021-12-28 07:52:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|0
1640677960000|2021-12-28 07:52:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1640677970000|2021-12-28 07:52:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1640677980000|2021-12-28 07:53:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1640678000000|2021-12-28 07:53:20|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|0
1640678010000|2021-12-28 07:53:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|5
1640678020000|2021-12-28 07:53:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|4
1640678030000|2021-12-28 07:53:50|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|1
1640678040000|2021-12-28 07:54:00|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1640678050000|2021-12-28 07:54:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|4
1640678060000|2021-12-28 07:54:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1640678070000|2021-12-28 07:54:30|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|1
1640678080000|2021-12-28 07:54:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1640678090000|2021-12-28 07:54:50|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|0
1640678100000|2021-12-28 07:55:00|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1640678110000|2021-12-28 07:55:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1640678120000|2021-12-28 07:55:20|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|5
1640678130000|2021-12-28 07:55:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1640678140000|2021-12-28 07:55:40|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|4
1640678150000|2021-12-28 07:55:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|0
1640678160000|2021-12-28 07:56:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1640678170000|2021-12-28 07:56:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|3
1640678180000|2021-12-28 07:56:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1640678190000|2021-12-28 07:56:30|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640678200000|2021-12-28 07:56:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640678210000|2021-12-28 07:56:50|||||||||1
1640678260000|2021-12-28 07:57:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1640678280000|2021-12-28 07:58:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1640678320000|2021-12-28 07:58:40|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|2
1640678330000|2021-12-28 07:58:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640678340000|2021-12-28 07:59:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1640678350000|2021-12-28 07:59:10|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640678360000|2021-12-28 07:59:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1640678380000|2021-12-28 07:59:40|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1640678390000|2021-12-28 07:59:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1640678400000|2021-12-28 08:00:00|2255.8|2255.5|2255.2|2254.9|2256|2255.7|2255.2|2254.9|7
1640678410000|2021-12-28 08:00:10|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|2
1640678420000|2021-12-28 08:00:20|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|6
1640678430000|2021-12-28 08:00:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|1
1640678440000|2021-12-28 08:00:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1640678450000|2021-12-28 08:00:50|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|0
1640678460000|2021-12-28 08:01:00|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|2
1640678470000|2021-12-28 08:01:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|0
1640678480000|2021-12-28 08:01:20|2255.7|2255.4|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|4
1640678490000|2021-12-28 08:01:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|1
1640678500000|2021-12-28 08:01:40|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|1
1640678510000|2021-12-28 08:01:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|0
1640678520000|2021-12-28 08:02:00|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|2
1640678530000|2021-12-28 08:02:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640678540000|2021-12-28 08:02:20|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1640678550000|2021-12-28 08:02:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1640678560000|2021-12-28 08:02:40|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|5
1640678570000|2021-12-28 08:02:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|0
1640678580000|2021-12-28 08:03:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1640678590000|2021-12-28 08:03:10|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1640678600000|2021-12-28 08:03:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|1
1640678610000|2021-12-28 08:03:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1640678620000|2021-12-28 08:03:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.7|2256.4|6
1640678630000|2021-12-28 08:03:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|0
1640678640000|2021-12-28 08:04:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1640678650000|2021-12-28 08:04:10|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.7|2256.4|8
1640678660000|2021-12-28 08:04:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1640678670000|2021-12-28 08:04:30|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|0
1640678680000|2021-12-28 08:04:40|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|1
1640678690000|2021-12-28 08:04:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1640678700000|2021-12-28 08:05:00|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|0
1640678710000|2021-12-28 08:05:10|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|2
1640678720000|2021-12-28 08:05:20|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|0
1640678730000|2021-12-28 08:05:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1640678740000|2021-12-28 08:05:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1640678760000|2021-12-28 08:06:00|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|0
1640678770000|2021-12-28 08:06:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1640678780000|2021-12-28 08:06:20|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1640678790000|2021-12-28 08:06:30|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|0
1640678800000|2021-12-28 08:06:40|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|1
1640678810000|2021-12-28 08:06:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1640678820000|2021-12-28 08:07:00|2257.2|2256.9|2257|2256.7|2257.3|2257|2257|2256.7|0
1640678840000|2021-12-28 08:07:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|2
1640678850000|2021-12-28 08:07:30|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|4
1640678860000|2021-12-28 08:07:40|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|0
1640678870000|2021-12-28 08:07:50|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640678880000|2021-12-28 08:08:00|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|0
1640678890000|2021-12-28 08:08:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|1
1640678900000|2021-12-28 08:08:20|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|0
1640678910000|2021-12-28 08:08:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640678920000|2021-12-28 08:08:40|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640678930000|2021-12-28 08:08:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640678940000|2021-12-28 08:09:00|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1640678950000|2021-12-28 08:09:10|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640678960000|2021-12-28 08:09:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640678970000|2021-12-28 08:09:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1640678980000|2021-12-28 08:09:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1640678990000|2021-12-28 08:09:50|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1640679000000|2021-12-28 08:10:00|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1640679010000|2021-12-28 08:10:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1640679020000|2021-12-28 08:10:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1640679030000|2021-12-28 08:10:30|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1640679040000|2021-12-28 08:10:40|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|1
1640679050000|2021-12-28 08:10:50|||||||||1
1640679060000|2021-12-28 08:11:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|5
1640679070000|2021-12-28 08:11:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|0
1640679080000|2021-12-28 08:11:20|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1640679090000|2021-12-28 08:11:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|7
1640679100000|2021-12-28 08:11:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|3
1640679120000|2021-12-28 08:12:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.8|2257.5|4
1640679130000|2021-12-28 08:12:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|4
1640679140000|2021-12-28 08:12:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1640679150000|2021-12-28 08:12:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|0
1640679160000|2021-12-28 08:12:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|2
1640679170000|2021-12-28 08:12:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|2
1640679180000|2021-12-28 08:13:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640679190000|2021-12-28 08:13:10|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|3
1640679200000|2021-12-28 08:13:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1640679220000|2021-12-28 08:13:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|4
1640679230000|2021-12-28 08:13:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640679240000|2021-12-28 08:14:00|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640679250000|2021-12-28 08:14:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1640679260000|2021-12-28 08:14:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1640679270000|2021-12-28 08:14:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640679280000|2021-12-28 08:14:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1640679290000|2021-12-28 08:14:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1640679300000|2021-12-28 08:15:00|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|2
1640679310000|2021-12-28 08:15:10|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|3
1640679320000|2021-12-28 08:15:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|0
1640679330000|2021-12-28 08:15:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1640679340000|2021-12-28 08:15:40|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|4
1640679350000|2021-12-28 08:15:50|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|1
1640679360000|2021-12-28 08:16:00|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|0
1640679370000|2021-12-28 08:16:10|2257.4|2257.1|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|0
1640679390000|2021-12-28 08:16:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|1
1640679410000|2021-12-28 08:16:50|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|1
1640679420000|2021-12-28 08:17:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1640679430000|2021-12-28 08:17:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2258|2257.7|0
1640679440000|2021-12-28 08:17:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1640679450000|2021-12-28 08:17:30|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|5
1640679460000|2021-12-28 08:17:40|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1640679470000|2021-12-28 08:17:50|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258.1|2257.8|0
1640679480000|2021-12-28 08:18:00|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2258.1|2257.8|0
1640679490000|2021-12-28 08:18:10|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|6
1640679500000|2021-12-28 08:18:20|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1640679510000|2021-12-28 08:18:30|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|0
1640679520000|2021-12-28 08:18:40|2258|2257.7|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|1
1640679530000|2021-12-28 08:18:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|9
1640679540000|2021-12-28 08:19:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1640679550000|2021-12-28 08:19:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|0
1640679560000|2021-12-28 08:19:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1640679570000|2021-12-28 08:19:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1640679580000|2021-12-28 08:19:40|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|3
1640679610000|2021-12-28 08:20:10|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640679620000|2021-12-28 08:20:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640679640000|2021-12-28 08:20:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|3
1640679660000|2021-12-28 08:21:00|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1640679670000|2021-12-28 08:21:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640679680000|2021-12-28 08:21:20|2258|2257.7|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|0
1640679690000|2021-12-28 08:21:30|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1640679700000|2021-12-28 08:21:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1640679710000|2021-12-28 08:21:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|0
1640679720000|2021-12-28 08:22:00|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|2
1640679730000|2021-12-28 08:22:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|0
1640679740000|2021-12-28 08:22:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1640679750000|2021-12-28 08:22:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|4
1640679760000|2021-12-28 08:22:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|9
1640679770000|2021-12-28 08:22:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1640679780000|2021-12-28 08:23:00|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|11
1640679790000|2021-12-28 08:23:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|1
1640679800000|2021-12-28 08:23:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1640679820000|2021-12-28 08:23:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1640679830000|2021-12-28 08:23:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1640679850000|2021-12-28 08:24:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1640679860000|2021-12-28 08:24:20|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1640679870000|2021-12-28 08:24:30|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|1
1640679880000|2021-12-28 08:24:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|2
1640679900000|2021-12-28 08:25:00|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1640679910000|2021-12-28 08:25:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1640679930000|2021-12-28 08:25:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1640679940000|2021-12-28 08:25:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1640679950000|2021-12-28 08:25:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1640679960000|2021-12-28 08:26:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1640679970000|2021-12-28 08:26:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1640679980000|2021-12-28 08:26:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1640679990000|2021-12-28 08:26:30|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1640680000000|2021-12-28 08:26:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1640680010000|2021-12-28 08:26:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1640680020000|2021-12-28 08:27:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1640680040000|2021-12-28 08:27:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1640680050000|2021-12-28 08:27:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|15
1640680060000|2021-12-28 08:27:40|2259.7|2259.4|2261.3|2261|2261.4|2261.1|2259.7|2259.4|36
1640680070000|2021-12-28 08:27:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2260.9|2260.6|35
1640680080000|2021-12-28 08:28:00|2261.2|2260.9|2260.8|2260.5|2261.3|2261|2260.8|2260.5|16
1640680090000|2021-12-28 08:28:10|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|1
1640680100000|2021-12-28 08:28:20|2260.7|2260.4|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|5
1640680110000|2021-12-28 08:28:30|2260.9|2260.6|2261.5|2261.2|2261.7|2261.4|2260.8|2260.5|53
1640680120000|2021-12-28 08:28:40|2261.4|2261.1|2261.9|2261.6|2262.2|2261.9|2261.4|2261.1|27
1640680130000|2021-12-28 08:28:50|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.7|2261.4|12
1640680140000|2021-12-28 08:29:00|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.3|2261|8
1640680150000|2021-12-28 08:29:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|9
1640680160000|2021-12-28 08:29:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261|2260.7|8
1640680170000|2021-12-28 08:29:30|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|11
1640680180000|2021-12-28 08:29:40|2261.1|2260.8|2261|2260.7|2261.3|2261|2261|2260.7|3
1640680190000|2021-12-28 08:29:50|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|2
1640680200000|2021-12-28 08:30:00|2261.1|2260.8|2260.7|2260.4|2261.3|2261|2260.7|2260.4|4
1640680210000|2021-12-28 08:30:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1640680220000|2021-12-28 08:30:20|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2260.1|2259.8|4
1640680230000|2021-12-28 08:30:30|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|1
1640680240000|2021-12-28 08:30:40|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|3
1640680250000|2021-12-28 08:30:50|2259.9|2259.6|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|5
1640680260000|2021-12-28 08:31:00|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|2
1640680270000|2021-12-28 08:31:10|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.9|2259.6|1
1640680280000|2021-12-28 08:31:20|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.1|2259.8|4
1640680290000|2021-12-28 08:31:30|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260.1|2259.8|1
1640680300000|2021-12-28 08:31:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|0
1640680310000|2021-12-28 08:31:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.3|2260|4
1640680320000|2021-12-28 08:32:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1640680330000|2021-12-28 08:32:10|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.5|2260.2|2
1640680340000|2021-12-28 08:32:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.1|2259.8|3
1640680350000|2021-12-28 08:32:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1640680360000|2021-12-28 08:32:40|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|2
1640680370000|2021-12-28 08:32:50|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|1
1640680380000|2021-12-28 08:33:00|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|1
1640680390000|2021-12-28 08:33:10|||||||||1
1640680400000|2021-12-28 08:33:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|0
1640680410000|2021-12-28 08:33:30|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|2
1640680420000|2021-12-28 08:33:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|7
1640680430000|2021-12-28 08:33:50|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|4
1640680440000|2021-12-28 08:34:00|2259.9|2259.6|2259.7|2259.4|2260.1|2259.8|2259.7|2259.4|5
1640680450000|2021-12-28 08:34:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1640680460000|2021-12-28 08:34:20|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|1
1640680470000|2021-12-28 08:34:30|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|1
1640680480000|2021-12-28 08:34:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1640680490000|2021-12-28 08:34:50|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1640680500000|2021-12-28 08:35:00|2260.1|2259.8|2259.5|2259.2|2260.1|2259.8|2259.4|2259.1|5
1640680510000|2021-12-28 08:35:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|1
1640680520000|2021-12-28 08:35:20|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.8|2258.5|5
1640680530000|2021-12-28 08:35:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|2
1640680540000|2021-12-28 08:35:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|2
1640680550000|2021-12-28 08:35:50|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|3
1640680560000|2021-12-28 08:36:00|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.8|2258.5|0
1640680570000|2021-12-28 08:36:10|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1640680580000|2021-12-28 08:36:20|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|1
1640680590000|2021-12-28 08:36:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.7|2258.4|1
1640680600000|2021-12-28 08:36:40|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1640680610000|2021-12-28 08:36:50|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1640680620000|2021-12-28 08:37:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|6
1640680630000|2021-12-28 08:37:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|4
1640680640000|2021-12-28 08:37:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1640680650000|2021-12-28 08:37:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1640680670000|2021-12-28 08:37:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1640680680000|2021-12-28 08:38:00|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|3
1640680690000|2021-12-28 08:38:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1640680700000|2021-12-28 08:38:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1640680710000|2021-12-28 08:38:30|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|0
1640680720000|2021-12-28 08:38:40|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1640680730000|2021-12-28 08:38:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.1|2257.8|7
1640680740000|2021-12-28 08:39:00|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|8
1640680750000|2021-12-28 08:39:10|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|4
1640680760000|2021-12-28 08:39:20|||||||||1
1640680770000|2021-12-28 08:39:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1640680780000|2021-12-28 08:39:40|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|4
1640680790000|2021-12-28 08:39:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|3
1640680800000|2021-12-28 08:40:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|5
1640680810000|2021-12-28 08:40:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1640680820000|2021-12-28 08:40:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|2
1640680830000|2021-12-28 08:40:30|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|9
1640680840000|2021-12-28 08:40:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1640680850000|2021-12-28 08:40:50|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|7
1640680860000|2021-12-28 08:41:00|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|4
1640680870000|2021-12-28 08:41:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1640680880000|2021-12-28 08:41:20|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|1
1640680890000|2021-12-28 08:41:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|0
1640680900000|2021-12-28 08:41:40|2258.6|2258.3|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|0
1640680910000|2021-12-28 08:41:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1640680920000|2021-12-28 08:42:00|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|4
1640680930000|2021-12-28 08:42:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|3
1640680940000|2021-12-28 08:42:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259|2258.7|0
1640680950000|2021-12-28 08:42:30|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1640680960000|2021-12-28 08:42:40|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259|2258.7|2
1640680970000|2021-12-28 08:42:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|3
1640680980000|2021-12-28 08:43:00|2259.3|2259|2259.3|2259|2259.5|2259.2|2259.3|2259|3
1640680990000|2021-12-28 08:43:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|14
1640681000000|2021-12-28 08:43:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|4
1640681010000|2021-12-28 08:43:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1640681020000|2021-12-28 08:43:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1640681030000|2021-12-28 08:43:50|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1640681040000|2021-12-28 08:44:00|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2259.2|2258.9|4
1640681050000|2021-12-28 08:44:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.3|2259|0
1640681060000|2021-12-28 08:44:20|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|0
1640681070000|2021-12-28 08:44:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259|2258.7|1
1640681080000|2021-12-28 08:44:40|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|0
1640681090000|2021-12-28 08:44:50|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1640681100000|2021-12-28 08:45:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|12
1640681110000|2021-12-28 08:45:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|1
1640681120000|2021-12-28 08:45:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|0
1640681130000|2021-12-28 08:45:30|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|7
1640681140000|2021-12-28 08:45:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1640681150000|2021-12-28 08:45:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|0
1640681160000|2021-12-28 08:46:00|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|2
1640681170000|2021-12-28 08:46:10|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|4
1640681180000|2021-12-28 08:46:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1640681190000|2021-12-28 08:46:30|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|1
1640681200000|2021-12-28 08:46:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1640681210000|2021-12-28 08:46:50|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|2
1640681220000|2021-12-28 08:47:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|0
1640681230000|2021-12-28 08:47:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|0
1640681240000|2021-12-28 08:47:20|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|2
1640681250000|2021-12-28 08:47:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|10
1640681260000|2021-12-28 08:47:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|4
1640681270000|2021-12-28 08:47:50|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|8
1640681280000|2021-12-28 08:48:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1640681290000|2021-12-28 08:48:10|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|0
1640681300000|2021-12-28 08:48:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|5
1640681310000|2021-12-28 08:48:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1640681320000|2021-12-28 08:48:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.1|2259.8|4
1640681330000|2021-12-28 08:48:50|2260.2|2259.9|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|3
1640681340000|2021-12-28 08:49:00|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|5
1640681350000|2021-12-28 08:49:10|2261.2|2260.9|2260.6|2260.3|2261.2|2260.9|2260.6|2260.3|16
1640681360000|2021-12-28 08:49:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.5|2260.2|3
1640681370000|2021-12-28 08:49:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|1
1640681380000|2021-12-28 08:49:40|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.8|2260.5|8
1640681390000|2021-12-28 08:49:50|2260.9|2260.6|2260.5|2260.2|2261.1|2260.8|2260.5|2260.2|10
1640681400000|2021-12-28 08:50:00|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|3
1640681410000|2021-12-28 08:50:10|2260.5|2260.2|2260.3|2260|2260.6|2260.3|2260.3|2260|4
1640681420000|2021-12-28 08:50:20|2260.2|2259.9|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|3
1640681430000|2021-12-28 08:50:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1640681440000|2021-12-28 08:50:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1640681450000|2021-12-28 08:50:50|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|3
1640681460000|2021-12-28 08:51:00|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|0
1640681470000|2021-12-28 08:51:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1640681480000|2021-12-28 08:51:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1640681490000|2021-12-28 08:51:30|2261.1|2260.8|2261.7|2261.4|2261.8|2261.5|2261.1|2260.8|8
1640681500000|2021-12-28 08:51:40|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|8
1640681510000|2021-12-28 08:51:50|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261|2260.7|12
1640681520000|2021-12-28 08:52:00|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|7
1640681530000|2021-12-28 08:52:10|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|2
1640681540000|2021-12-28 08:52:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|0
1640681550000|2021-12-28 08:52:30|2260.8|2260.5|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|0
1640681560000|2021-12-28 08:52:40|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1640681570000|2021-12-28 08:52:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|5
1640681580000|2021-12-28 08:53:00|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.2|2259.9|4
1640681590000|2021-12-28 08:53:10|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|16
1640681600000|2021-12-28 08:53:20|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|3
1640681620000|2021-12-28 08:53:40|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|3
1640681630000|2021-12-28 08:53:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1640681640000|2021-12-28 08:54:00|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1640681650000|2021-12-28 08:54:10|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|4
1640681660000|2021-12-28 08:54:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|5
1640681670000|2021-12-28 08:54:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1640681680000|2021-12-28 08:54:40|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|4
1640681690000|2021-12-28 08:54:50|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|1
1640681700000|2021-12-28 08:55:00|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|10
1640681710000|2021-12-28 08:55:10|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|5
1640681720000|2021-12-28 08:55:20|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|1
1640681740000|2021-12-28 08:55:40|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.5|2260.2|15
1640681750000|2021-12-28 08:55:50|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1640681760000|2021-12-28 08:56:00|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.4|2260.1|10
1640681770000|2021-12-28 08:56:10|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1640681780000|2021-12-28 08:56:20|2260.9|2260.6|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|1
1640681790000|2021-12-28 08:56:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|3
1640681800000|2021-12-28 08:56:40|2261.3|2261|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|19
1640681810000|2021-12-28 08:56:50|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|1
1640681830000|2021-12-28 08:57:10|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261|2260.7|9
1640681840000|2021-12-28 08:57:20|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|2
1640681850000|2021-12-28 08:57:30|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|7
1640681860000|2021-12-28 08:57:40|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|9
1640681870000|2021-12-28 08:57:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|3
1640681880000|2021-12-28 08:58:00|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|2
1640681890000|2021-12-28 08:58:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|8
1640681900000|2021-12-28 08:58:20|2261.5|2261.2|2262.2|2261.9|2262.4|2262.1|2261.5|2261.2|20
1640681910000|2021-12-28 08:58:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|4
1640681920000|2021-12-28 08:58:40|2262.2|2261.9|2261.9|2261.6|2262.3|2262|2261.9|2261.6|13
1640681930000|2021-12-28 08:58:50|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|3
1640681940000|2021-12-28 08:59:00|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262|2261.7|1
1640681950000|2021-12-28 08:59:10|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|3
1640681960000|2021-12-28 08:59:20|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|13
1640681970000|2021-12-28 08:59:30|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.3|2261|8
1640681980000|2021-12-28 08:59:40|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|1
1640681990000|2021-12-28 08:59:50|2261.7|2261.4|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|0
1640682000000|2021-12-28 09:00:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|11
1640682010000|2021-12-28 09:00:10|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.3|2261|10
1640682020000|2021-12-28 09:00:20|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|6
1640682030000|2021-12-28 09:00:30|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|3
1640682040000|2021-12-28 09:00:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|10
1640682050000|2021-12-28 09:00:50|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|6
1640682060000|2021-12-28 09:01:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|5
1640682070000|2021-12-28 09:01:10|2260.6|2260.3|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|3
1640682080000|2021-12-28 09:01:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|1
1640682090000|2021-12-28 09:01:30|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|2
1640682100000|2021-12-28 09:01:40|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1640682110000|2021-12-28 09:01:50|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|2
1640682130000|2021-12-28 09:02:10|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|7
1640682140000|2021-12-28 09:02:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1640682150000|2021-12-28 09:02:30|2261|2260.7|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1640682160000|2021-12-28 09:02:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|4
1640682190000|2021-12-28 09:03:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|2
1640682200000|2021-12-28 09:03:20|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|2
1640682210000|2021-12-28 09:03:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1640682220000|2021-12-28 09:03:40|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|14
1640682230000|2021-12-28 09:03:50|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|4
1640682240000|2021-12-28 09:04:00|2262.2|2261.9|2261.7|2261.4|2262.2|2261.9|2261.7|2261.4|3
1640682250000|2021-12-28 09:04:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1640682260000|2021-12-28 09:04:20|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|4
1640682270000|2021-12-28 09:04:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1640682280000|2021-12-28 09:04:40|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|3
1640682290000|2021-12-28 09:04:50|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.1|2261.8|11
1640682300000|2021-12-28 09:05:00|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|3
1640682310000|2021-12-28 09:05:10|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|0
1640682320000|2021-12-28 09:05:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|4
1640682330000|2021-12-28 09:05:30|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.7|2261.4|7
1640682340000|2021-12-28 09:05:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|6
1640682350000|2021-12-28 09:05:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1640682360000|2021-12-28 09:06:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1640682370000|2021-12-28 09:06:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|4
1640682380000|2021-12-28 09:06:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|6
1640682390000|2021-12-28 09:06:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1640682400000|2021-12-28 09:06:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|4
1640682410000|2021-12-28 09:06:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|2
1640682420000|2021-12-28 09:07:00|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|3
1640682430000|2021-12-28 09:07:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1640682440000|2021-12-28 09:07:20|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|8
1640682460000|2021-12-28 09:07:40|||||||||1
1640682470000|2021-12-28 09:07:50|2262.6|2262.3|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|12
1640682480000|2021-12-28 09:08:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|12
1640682490000|2021-12-28 09:08:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1640682500000|2021-12-28 09:08:20|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|7
1640682510000|2021-12-28 09:08:30|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|15
1640682520000|2021-12-28 09:08:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.1|2262.8|2
1640682530000|2021-12-28 09:08:50|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|3
1640682540000|2021-12-28 09:09:00|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|9
1640682550000|2021-12-28 09:09:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|3
1640682560000|2021-12-28 09:09:20|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.8|2262.5|1
1640682570000|2021-12-28 09:09:30|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|2
1640682580000|2021-12-28 09:09:40|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|3
1640682600000|2021-12-28 09:10:00|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|15
1640682610000|2021-12-28 09:10:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1640682620000|2021-12-28 09:10:20|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1640682630000|2021-12-28 09:10:30|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.1|2261.8|6
1640682640000|2021-12-28 09:10:40|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|2
1640682650000|2021-12-28 09:10:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1640682660000|2021-12-28 09:11:00|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|2
1640682670000|2021-12-28 09:11:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1640682680000|2021-12-28 09:11:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|2
1640682690000|2021-12-28 09:11:30|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1640682700000|2021-12-28 09:11:40|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.6|2262.3|5
1640682710000|2021-12-28 09:11:50|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|6
1640682720000|2021-12-28 09:12:00|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|2
1640682730000|2021-12-28 09:12:10|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|2
1640682740000|2021-12-28 09:12:20|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1640682750000|2021-12-28 09:12:30|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.7|2262.4|7
1640682760000|2021-12-28 09:12:40|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|2
1640682770000|2021-12-28 09:12:50|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|2
1640682780000|2021-12-28 09:13:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|9
1640682790000|2021-12-28 09:13:10|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|3
1640682800000|2021-12-28 09:13:20|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|5
1640682810000|2021-12-28 09:13:30|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|4
1640682820000|2021-12-28 09:13:40|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|3
1640682830000|2021-12-28 09:13:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|2
1640682840000|2021-12-28 09:14:00|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|10
1640682850000|2021-12-28 09:14:10|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.6|2262.3|1
1640682860000|2021-12-28 09:14:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1640682870000|2021-12-28 09:14:30|2263.2|2262.9|2264|2263.7|2264|2263.7|2263.2|2262.9|59
1640682880000|2021-12-28 09:14:40|2263.8|2263.5|2264.1|2263.8|2264.3|2264|2263.8|2263.5|10
1640682890000|2021-12-28 09:14:50|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|3
1640682900000|2021-12-28 09:15:00|2263.8|2263.5|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|14
1640682910000|2021-12-28 09:15:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|10
1640682920000|2021-12-28 09:15:20|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|5
1640682930000|2021-12-28 09:15:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|11
1640682940000|2021-12-28 09:15:40|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|7
1640682950000|2021-12-28 09:15:50|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|7
1640682960000|2021-12-28 09:16:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1640682970000|2021-12-28 09:16:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263|2262.7|8
1640682980000|2021-12-28 09:16:20|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|8
1640682990000|2021-12-28 09:16:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|7
1640683000000|2021-12-28 09:16:40|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|7
1640683010000|2021-12-28 09:16:50|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|10
1640683020000|2021-12-28 09:17:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|11
1640683030000|2021-12-28 09:17:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1640683040000|2021-12-28 09:17:20|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|7
1640683050000|2021-12-28 09:17:30|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|2
1640683060000|2021-12-28 09:17:40|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|8
1640683070000|2021-12-28 09:17:50|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|3
1640683080000|2021-12-28 09:18:00|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|2
1640683090000|2021-12-28 09:18:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|5
1640683100000|2021-12-28 09:18:20|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|2
1640683110000|2021-12-28 09:18:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|1
1640683120000|2021-12-28 09:18:40|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|5
1640683130000|2021-12-28 09:18:50|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|13
1640683140000|2021-12-28 09:19:00|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|14
1640683150000|2021-12-28 09:19:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|6
1640683160000|2021-12-28 09:19:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1640683170000|2021-12-28 09:19:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1640683180000|2021-12-28 09:19:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|6
1640683190000|2021-12-28 09:19:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1640683200000|2021-12-28 09:20:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1640683210000|2021-12-28 09:20:10|2264.4|2264.1|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|12
1640683220000|2021-12-28 09:20:20|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|0
1640683230000|2021-12-28 09:20:30|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|3
1640683240000|2021-12-28 09:20:40|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1640683250000|2021-12-28 09:20:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1640683260000|2021-12-28 09:21:00|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|15
1640683270000|2021-12-28 09:21:10|2265|2264.7|2265|2264.7|2265|2264.7|2264.8|2264.5|3
1640683280000|2021-12-28 09:21:20|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|4
1640683290000|2021-12-28 09:21:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1640683300000|2021-12-28 09:21:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|7
1640683310000|2021-12-28 09:21:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|2
1640683320000|2021-12-28 09:22:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|3
1640683330000|2021-12-28 09:22:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|4
1640683340000|2021-12-28 09:22:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|5
1640683350000|2021-12-28 09:22:30|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|6
1640683360000|2021-12-28 09:22:40|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|2
1640683370000|2021-12-28 09:22:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|2
1640683380000|2021-12-28 09:23:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|12
1640683390000|2021-12-28 09:23:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|4
1640683400000|2021-12-28 09:23:20|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|10
1640683410000|2021-12-28 09:23:30|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1640683420000|2021-12-28 09:23:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|4
1640683430000|2021-12-28 09:23:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|0
1640683440000|2021-12-28 09:24:00|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|8
1640683450000|2021-12-28 09:24:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|2
1640683460000|2021-12-28 09:24:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|12
1640683470000|2021-12-28 09:24:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|7
1640683480000|2021-12-28 09:24:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|4
1640683490000|2021-12-28 09:24:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1640683500000|2021-12-28 09:25:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|4
1640683510000|2021-12-28 09:25:10|||||||||1
1640683520000|2021-12-28 09:25:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1640683530000|2021-12-28 09:25:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|8
1640683540000|2021-12-28 09:25:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1640683560000|2021-12-28 09:26:00|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|9
1640683570000|2021-12-28 09:26:10|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|4
1640683580000|2021-12-28 09:26:20|2265.4|2265.1|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|4
1640683590000|2021-12-28 09:26:30|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|0
1640683600000|2021-12-28 09:26:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|5
1640683610000|2021-12-28 09:26:50|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|1
1640683620000|2021-12-28 09:27:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1640683630000|2021-12-28 09:27:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.8|2265.5|3
1640683640000|2021-12-28 09:27:20|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|3
1640683650000|2021-12-28 09:27:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|6
1640683670000|2021-12-28 09:27:50|||||||||1
1640683680000|2021-12-28 09:28:00|2266.1|2265.8|2265.8|2265.5|2266.2|2265.9|2265.7|2265.4|11
1640683690000|2021-12-28 09:28:10|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|7
1640683700000|2021-12-28 09:28:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1640683710000|2021-12-28 09:28:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1640683720000|2021-12-28 09:28:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1640683730000|2021-12-28 09:28:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|1
1640683740000|2021-12-28 09:29:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1640683750000|2021-12-28 09:29:10|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.8|2265.5|1
1640683760000|2021-12-28 09:29:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1640683770000|2021-12-28 09:29:30|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|4
1640683780000|2021-12-28 09:29:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1640683790000|2021-12-28 09:29:50|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|3
1640683800000|2021-12-28 09:30:00|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|2
1640683810000|2021-12-28 09:30:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265|2264.7|16
1640683820000|2021-12-28 09:30:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1640683830000|2021-12-28 09:30:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1640683840000|2021-12-28 09:30:40|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|0
1640683850000|2021-12-28 09:30:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|2
1640683860000|2021-12-28 09:31:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1640683890000|2021-12-28 09:31:30|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.7|2265.4|6
1640683900000|2021-12-28 09:31:40|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.3|2265|4
1640683910000|2021-12-28 09:31:50|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1640683920000|2021-12-28 09:32:00|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|0
1640683930000|2021-12-28 09:32:10|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|2
1640683940000|2021-12-28 09:32:20|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1640683950000|2021-12-28 09:32:30|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1640683960000|2021-12-28 09:32:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|3
1640683970000|2021-12-28 09:32:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|9
1640683980000|2021-12-28 09:33:00|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|5
1640683990000|2021-12-28 09:33:10|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|3
1640684000000|2021-12-28 09:33:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|3
1640684010000|2021-12-28 09:33:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1640684020000|2021-12-28 09:33:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1640684030000|2021-12-28 09:33:50|2264.6|2264.3|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|8
1640684040000|2021-12-28 09:34:00|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|7
1640684050000|2021-12-28 09:34:10|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|0
1640684060000|2021-12-28 09:34:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1640684070000|2021-12-28 09:34:30|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|1
1640684080000|2021-12-28 09:34:40|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|2
1640684100000|2021-12-28 09:35:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|1
1640684110000|2021-12-28 09:35:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|5
1640684120000|2021-12-28 09:35:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|6
1640684130000|2021-12-28 09:35:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|4
1640684140000|2021-12-28 09:35:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1640684150000|2021-12-28 09:35:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1640684160000|2021-12-28 09:36:00|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1640684170000|2021-12-28 09:36:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1640684180000|2021-12-28 09:36:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1640684190000|2021-12-28 09:36:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1640684200000|2021-12-28 09:36:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1640684210000|2021-12-28 09:36:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1640736000000|2021-12-29 00:00:00|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|5
1640736010000|2021-12-29 00:00:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640736020000|2021-12-29 00:00:20|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1640736030000|2021-12-29 00:00:30|2251.6|2251.3|2251.8|2251.5|2252|2251.7|2251.6|2251.3|1
1640736040000|2021-12-29 00:00:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|0
1640736050000|2021-12-29 00:00:50|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|6
1640736060000|2021-12-29 00:01:00|2252.5|2252.2|2251.7|2251.4|2252.5|2252.2|2251.7|2251.4|5
1640736070000|2021-12-29 00:01:10|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|5
1640736080000|2021-12-29 00:01:20|2252.3|2252|2252.3|2252|2252.3|2252|2252|2251.7|1
1640736090000|2021-12-29 00:01:30|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|2
1640736100000|2021-12-29 00:01:40|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1640736110000|2021-12-29 00:01:50|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.6|2251.3|19
1640736120000|2021-12-29 00:02:00|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|75
1640736130000|2021-12-29 00:02:10|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|5
1640736140000|2021-12-29 00:02:20|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|1
1640736150000|2021-12-29 00:02:30|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|0
1640736160000|2021-12-29 00:02:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1640736170000|2021-12-29 00:02:50|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.5|2251.2|28
1640736180000|2021-12-29 00:03:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|37
1640736190000|2021-12-29 00:03:10|2251.8|2251.5|2250.9|2250.6|2251.8|2251.5|2250.8|2250.5|2
1640736200000|2021-12-29 00:03:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1640736210000|2021-12-29 00:03:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|1
1640736220000|2021-12-29 00:03:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1640736230000|2021-12-29 00:03:50|2251.4|2251.1|2251.3|2251|2251.6|2251.3|2251.3|2251|4
1640736240000|2021-12-29 00:04:00|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|3
1640736250000|2021-12-29 00:04:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1640736260000|2021-12-29 00:04:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1640736280000|2021-12-29 00:04:40|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|7
1640736290000|2021-12-29 00:04:50|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|2
1640736300000|2021-12-29 00:05:00|2252|2251.7|2252.2|2251.9|2252.3|2252|2251.9|2251.6|2
1640736310000|2021-12-29 00:05:10|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.3|2252|5
1640736320000|2021-12-29 00:05:20|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|3
1640736330000|2021-12-29 00:05:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1640736340000|2021-12-29 00:05:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1640736350000|2021-12-29 00:05:50|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|0
1640736360000|2021-12-29 00:06:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253|2252.7|6
1640736370000|2021-12-29 00:06:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253|2252.7|2
1640736380000|2021-12-29 00:06:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1640736390000|2021-12-29 00:06:30|2253.2|2252.9|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|12
1640736400000|2021-12-29 00:06:40|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|5
1640736410000|2021-12-29 00:06:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1640736420000|2021-12-29 00:07:00|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|1
1640736430000|2021-12-29 00:07:10|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|11
1640736440000|2021-12-29 00:07:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1640736450000|2021-12-29 00:07:30|||||||||1
1640736460000|2021-12-29 00:07:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1640736470000|2021-12-29 00:07:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1640736480000|2021-12-29 00:08:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|4
1640736490000|2021-12-29 00:08:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|8
1640736500000|2021-12-29 00:08:20|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|0
1640736510000|2021-12-29 00:08:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1640736520000|2021-12-29 00:08:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|1
1640736530000|2021-12-29 00:08:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|0
1640736540000|2021-12-29 00:09:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|0
1640736550000|2021-12-29 00:09:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1640736560000|2021-12-29 00:09:20|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.4|2252.1|7
1640736570000|2021-12-29 00:09:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1640736580000|2021-12-29 00:09:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1640736590000|2021-12-29 00:09:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1640736600000|2021-12-29 00:10:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1640736610000|2021-12-29 00:10:10|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|3
1640736620000|2021-12-29 00:10:20|2252.8|2252.5|2252.2|2251.9|2252.8|2252.5|2252.2|2251.9|0
1640736630000|2021-12-29 00:10:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|0
1640736640000|2021-12-29 00:10:40|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|0
1640736650000|2021-12-29 00:10:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|0
1640736660000|2021-12-29 00:11:00|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1640736670000|2021-12-29 00:11:10|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|2
1640736680000|2021-12-29 00:11:20|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|1
1640736690000|2021-12-29 00:11:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1640736700000|2021-12-29 00:11:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640736710000|2021-12-29 00:11:50|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|1
1640736720000|2021-12-29 00:12:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640736730000|2021-12-29 00:12:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640736740000|2021-12-29 00:12:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|0
1640736750000|2021-12-29 00:12:30|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|0
1640736760000|2021-12-29 00:12:40|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|0
1640736770000|2021-12-29 00:12:50|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1640736780000|2021-12-29 00:13:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1640736790000|2021-12-29 00:13:10|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|2
1640736800000|2021-12-29 00:13:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|0
1640736810000|2021-12-29 00:13:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640736820000|2021-12-29 00:13:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|2
1640736830000|2021-12-29 00:13:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640736840000|2021-12-29 00:14:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640736850000|2021-12-29 00:14:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640736860000|2021-12-29 00:14:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|0
1640736870000|2021-12-29 00:14:30|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|2
1640736880000|2021-12-29 00:14:40|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|0
1640736900000|2021-12-29 00:15:00|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|8
1640736910000|2021-12-29 00:15:10|2251.6|2251.3|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|6
1640736920000|2021-12-29 00:15:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1640736930000|2021-12-29 00:15:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640736940000|2021-12-29 00:15:40|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|6
1640736950000|2021-12-29 00:15:50|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|2
1640736960000|2021-12-29 00:16:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|0
1640736970000|2021-12-29 00:16:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|1
1640736980000|2021-12-29 00:16:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1640736990000|2021-12-29 00:16:30|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|2
1640737000000|2021-12-29 00:16:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1640737010000|2021-12-29 00:16:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|49
1640737020000|2021-12-29 00:17:00|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|1
1640737030000|2021-12-29 00:17:10|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|0
1640737040000|2021-12-29 00:17:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|0
1640737050000|2021-12-29 00:17:30|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|0
1640737060000|2021-12-29 00:17:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1640737080000|2021-12-29 00:18:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|1
1640737090000|2021-12-29 00:18:10|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|0
1640737100000|2021-12-29 00:18:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1640737110000|2021-12-29 00:18:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640737120000|2021-12-29 00:18:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640737130000|2021-12-29 00:18:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640737140000|2021-12-29 00:19:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640737150000|2021-12-29 00:19:10|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|1
1640737160000|2021-12-29 00:19:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1640737170000|2021-12-29 00:19:30|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1640737180000|2021-12-29 00:19:40|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|0
1640737190000|2021-12-29 00:19:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|0
1640737200000|2021-12-29 00:20:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640737210000|2021-12-29 00:20:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640737220000|2021-12-29 00:20:20|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|0
1640737230000|2021-12-29 00:20:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640737240000|2021-12-29 00:20:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640737250000|2021-12-29 00:20:50|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|2
1640737260000|2021-12-29 00:21:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|1
1640737270000|2021-12-29 00:21:10|||||||||1
1640737280000|2021-12-29 00:21:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640737290000|2021-12-29 00:21:30|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|2
1640737310000|2021-12-29 00:21:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640737320000|2021-12-29 00:22:00|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|3
1640737330000|2021-12-29 00:22:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|1
1640737340000|2021-12-29 00:22:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1640737350000|2021-12-29 00:22:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1640737360000|2021-12-29 00:22:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|0
1640737370000|2021-12-29 00:22:50|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1640737380000|2021-12-29 00:23:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1640737390000|2021-12-29 00:23:10|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|0
1640737400000|2021-12-29 00:23:20|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1640737410000|2021-12-29 00:23:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1640737420000|2021-12-29 00:23:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1640737430000|2021-12-29 00:23:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|2
1640737440000|2021-12-29 00:24:00|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1640737450000|2021-12-29 00:24:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640737460000|2021-12-29 00:24:20|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|0
1640737490000|2021-12-29 00:24:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640737540000|2021-12-29 00:25:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1640737570000|2021-12-29 00:26:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640737580000|2021-12-29 00:26:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640737600000|2021-12-29 00:26:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1640737610000|2021-12-29 00:26:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|6
1640737620000|2021-12-29 00:27:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|0
1640737630000|2021-12-29 00:27:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1640737640000|2021-12-29 00:27:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640737650000|2021-12-29 00:27:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640737660000|2021-12-29 00:27:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640737670000|2021-12-29 00:27:50|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|4
1640737680000|2021-12-29 00:28:00|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|1
1640737690000|2021-12-29 00:28:10|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|1
1640737700000|2021-12-29 00:28:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|0
1640737710000|2021-12-29 00:28:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640737720000|2021-12-29 00:28:40|||||||||1
1640737730000|2021-12-29 00:28:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640737740000|2021-12-29 00:29:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640737760000|2021-12-29 00:29:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1640737770000|2021-12-29 00:29:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640737780000|2021-12-29 00:29:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1640737790000|2021-12-29 00:29:50|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|1
1640737810000|2021-12-29 00:30:10|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1640737820000|2021-12-29 00:30:20|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1640737830000|2021-12-29 00:30:30|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640737840000|2021-12-29 00:30:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640737860000|2021-12-29 00:31:00|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|4
1640737870000|2021-12-29 00:31:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|7
1640737880000|2021-12-29 00:31:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1640737890000|2021-12-29 00:31:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1640737920000|2021-12-29 00:32:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640737930000|2021-12-29 00:32:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640737950000|2021-12-29 00:32:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1640737960000|2021-12-29 00:32:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1640737980000|2021-12-29 00:33:00|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1640737990000|2021-12-29 00:33:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1640738010000|2021-12-29 00:33:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|0
1640738020000|2021-12-29 00:33:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1640738030000|2021-12-29 00:33:50|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640738040000|2021-12-29 00:34:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1640738050000|2021-12-29 00:34:10|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|2
1640738060000|2021-12-29 00:34:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.3|2251|0
1640738070000|2021-12-29 00:34:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640738080000|2021-12-29 00:34:40|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|1
1640738090000|2021-12-29 00:34:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640738100000|2021-12-29 00:35:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640738130000|2021-12-29 00:35:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1640738150000|2021-12-29 00:35:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1640738160000|2021-12-29 00:36:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|2
1640738170000|2021-12-29 00:36:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640738180000|2021-12-29 00:36:20|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1640738190000|2021-12-29 00:36:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640738200000|2021-12-29 00:36:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640738210000|2021-12-29 00:36:50|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|1
1640738220000|2021-12-29 00:37:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640738230000|2021-12-29 00:37:10|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|1
1640738240000|2021-12-29 00:37:20|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|0
1640738250000|2021-12-29 00:37:30|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|12
1640738270000|2021-12-29 00:37:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|7
1640738280000|2021-12-29 00:38:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|5
1640738290000|2021-12-29 00:38:10|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1640738300000|2021-12-29 00:38:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1640738310000|2021-12-29 00:38:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640738320000|2021-12-29 00:38:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640738330000|2021-12-29 00:38:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640738340000|2021-12-29 00:39:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640738350000|2021-12-29 00:39:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640738370000|2021-12-29 00:39:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1640738380000|2021-12-29 00:39:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1640738400000|2021-12-29 00:40:00|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1640738420000|2021-12-29 00:40:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640738450000|2021-12-29 00:40:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1640738460000|2021-12-29 00:41:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640738470000|2021-12-29 00:41:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1640738480000|2021-12-29 00:41:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1640738490000|2021-12-29 00:41:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640738520000|2021-12-29 00:42:00|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|0
1640738530000|2021-12-29 00:42:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640738540000|2021-12-29 00:42:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640738550000|2021-12-29 00:42:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1640738560000|2021-12-29 00:42:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640738570000|2021-12-29 00:42:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640738580000|2021-12-29 00:43:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|0
1640738590000|2021-12-29 00:43:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640738600000|2021-12-29 00:43:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640738620000|2021-12-29 00:43:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640738680000|2021-12-29 00:44:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640738700000|2021-12-29 00:45:00|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|3
1640738710000|2021-12-29 00:45:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|4
1640738720000|2021-12-29 00:45:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1640738730000|2021-12-29 00:45:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|2
1640738740000|2021-12-29 00:45:40|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|0
1640738750000|2021-12-29 00:45:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640738760000|2021-12-29 00:46:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640738770000|2021-12-29 00:46:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640738790000|2021-12-29 00:46:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640738800000|2021-12-29 00:46:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640738810000|2021-12-29 00:46:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640738820000|2021-12-29 00:47:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640738860000|2021-12-29 00:47:40|||||||||1
1640738870000|2021-12-29 00:47:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640738880000|2021-12-29 00:48:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1640738890000|2021-12-29 00:48:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640738900000|2021-12-29 00:48:20|2252|2251.7|2252|2251.7|2252|2251.7|2251.8|2251.5|1
1640738910000|2021-12-29 00:48:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640738940000|2021-12-29 00:49:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640738950000|2021-12-29 00:49:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640738960000|2021-12-29 00:49:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640738970000|2021-12-29 00:49:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640738980000|2021-12-29 00:49:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|1
1640738990000|2021-12-29 00:49:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|2
1640739000000|2021-12-29 00:50:00|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1640739010000|2021-12-29 00:50:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640739020000|2021-12-29 00:50:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640739030000|2021-12-29 00:50:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1640739040000|2021-12-29 00:50:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|1
1640739050000|2021-12-29 00:50:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640739060000|2021-12-29 00:51:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640739070000|2021-12-29 00:51:10|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1640739080000|2021-12-29 00:51:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1640739090000|2021-12-29 00:51:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1640739120000|2021-12-29 00:52:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1640739130000|2021-12-29 00:52:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1640739140000|2021-12-29 00:52:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1640739150000|2021-12-29 00:52:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640739160000|2021-12-29 00:52:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640739190000|2021-12-29 00:53:10|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|0
1640739210000|2021-12-29 00:53:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|3
1640739220000|2021-12-29 00:53:40|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|2
1640739230000|2021-12-29 00:53:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640739240000|2021-12-29 00:54:00|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|0
1640739250000|2021-12-29 00:54:10|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|2
1640739260000|2021-12-29 00:54:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1640739270000|2021-12-29 00:54:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640739280000|2021-12-29 00:54:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640739290000|2021-12-29 00:54:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|0
1640739310000|2021-12-29 00:55:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640739320000|2021-12-29 00:55:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640739330000|2021-12-29 00:55:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1640739340000|2021-12-29 00:55:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|1
1640739350000|2021-12-29 00:55:50|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|2
1640739360000|2021-12-29 00:56:00|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|4
1640739370000|2021-12-29 00:56:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1640739380000|2021-12-29 00:56:20|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|11
1640739390000|2021-12-29 00:56:30|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|2
1640739400000|2021-12-29 00:56:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|1
1640739410000|2021-12-29 00:56:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1640739420000|2021-12-29 00:57:00|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|1
1640739430000|2021-12-29 00:57:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|1
1640739450000|2021-12-29 00:57:30|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|0
1640739460000|2021-12-29 00:57:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|0
1640739480000|2021-12-29 00:58:00|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1640739490000|2021-12-29 00:58:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1640739500000|2021-12-29 00:58:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1640739520000|2021-12-29 00:58:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|1
1640739540000|2021-12-29 00:59:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1640739550000|2021-12-29 00:59:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1640739560000|2021-12-29 00:59:20|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|2
1640739570000|2021-12-29 00:59:30|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|1
1640739590000|2021-12-29 00:59:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1640739600000|2021-12-29 01:00:00|2253.1|2252.8|2252.7|2252.4|2253.2|2252.9|2252.6|2252.3|13
1640739610000|2021-12-29 01:00:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1640739620000|2021-12-29 01:00:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|0
1640739630000|2021-12-29 01:00:30|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.6|2252.3|3
1640739640000|2021-12-29 01:00:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1640739650000|2021-12-29 01:00:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1640739660000|2021-12-29 01:01:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1640739670000|2021-12-29 01:01:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|1
1640739680000|2021-12-29 01:01:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|1
1640739690000|2021-12-29 01:01:30|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|3
1640739700000|2021-12-29 01:01:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|5
1640739710000|2021-12-29 01:01:50|2253|2252.7|2252.5|2252.2|2253.1|2252.8|2252.5|2252.2|11
1640739720000|2021-12-29 01:02:00|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|4
1640739730000|2021-12-29 01:02:10|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|1
1640739740000|2021-12-29 01:02:20|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|1
1640739750000|2021-12-29 01:02:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|0
1640739760000|2021-12-29 01:02:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|5
1640739770000|2021-12-29 01:02:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|5
1640739780000|2021-12-29 01:03:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1640739790000|2021-12-29 01:03:10|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|1
1640739800000|2021-12-29 01:03:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1640739810000|2021-12-29 01:03:30|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1640739820000|2021-12-29 01:03:40|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1640739830000|2021-12-29 01:03:50|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|1
1640739840000|2021-12-29 01:04:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1640739860000|2021-12-29 01:04:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1640739870000|2021-12-29 01:04:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1640739890000|2021-12-29 01:04:50|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1640739900000|2021-12-29 01:05:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1640739910000|2021-12-29 01:05:10|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|7
1640739920000|2021-12-29 01:05:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1640739930000|2021-12-29 01:05:30|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|26
1640739940000|2021-12-29 01:05:40|2253.7|2253.4|2254.1|2253.8|2254.4|2254.1|2253.7|2253.4|47
1640739950000|2021-12-29 01:05:50|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|14
1640739960000|2021-12-29 01:06:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|18
1640739970000|2021-12-29 01:06:10|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|1
1640739980000|2021-12-29 01:06:20|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|5
1640739990000|2021-12-29 01:06:30|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|0
1640740000000|2021-12-29 01:06:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|1
1640740010000|2021-12-29 01:06:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|1
1640740020000|2021-12-29 01:07:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1640740030000|2021-12-29 01:07:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|2
1640740040000|2021-12-29 01:07:20|||||||||1
1640740050000|2021-12-29 01:07:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1640740060000|2021-12-29 01:07:40|||||||||1
1640740070000|2021-12-29 01:07:50|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|4
1640740080000|2021-12-29 01:08:00|||||||||1
1640740090000|2021-12-29 01:08:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|1
1640740100000|2021-12-29 01:08:20|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|4
1640740110000|2021-12-29 01:08:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1640740120000|2021-12-29 01:08:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1640740130000|2021-12-29 01:08:50|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1640740140000|2021-12-29 01:09:00|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|0
1640740150000|2021-12-29 01:09:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|1
1640740160000|2021-12-29 01:09:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|0
1640740170000|2021-12-29 01:09:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1640740180000|2021-12-29 01:09:40|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|0
1640740190000|2021-12-29 01:09:50|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|9
1640740200000|2021-12-29 01:10:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1640740210000|2021-12-29 01:10:10|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|10
1640740220000|2021-12-29 01:10:20|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|0
1640740240000|2021-12-29 01:10:40|||||||||2
1640740250000|2021-12-29 01:10:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1640740260000|2021-12-29 01:11:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1640740290000|2021-12-29 01:11:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1640740300000|2021-12-29 01:11:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1640740310000|2021-12-29 01:11:50|2254|2253.7|2254|2253.7|2254.2|2253.9|2254|2253.7|3
1640740320000|2021-12-29 01:12:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1640740330000|2021-12-29 01:12:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1640740340000|2021-12-29 01:12:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1640740360000|2021-12-29 01:12:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1640740370000|2021-12-29 01:12:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1640740390000|2021-12-29 01:13:10|||||||||1
1640740410000|2021-12-29 01:13:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1640740420000|2021-12-29 01:13:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1640740450000|2021-12-29 01:14:10|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|4
1640740460000|2021-12-29 01:14:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1640740470000|2021-12-29 01:14:30|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|1
1640740480000|2021-12-29 01:14:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1640740490000|2021-12-29 01:14:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|2
1640740500000|2021-12-29 01:15:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1640740510000|2021-12-29 01:15:10|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|5
1640740520000|2021-12-29 01:15:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|0
1640740530000|2021-12-29 01:15:30|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|5
1640740540000|2021-12-29 01:15:40|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|1
1640740550000|2021-12-29 01:15:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1640740560000|2021-12-29 01:16:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1640740570000|2021-12-29 01:16:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1640740580000|2021-12-29 01:16:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1640740590000|2021-12-29 01:16:30|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2252|2251.7|12
1640740600000|2021-12-29 01:16:40|2251.9|2251.6|2251.4|2251.1|2252.1|2251.8|2251.4|2251.1|10
1640740610000|2021-12-29 01:16:50|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2250.7|2250.4|33
1640740620000|2021-12-29 01:17:00|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|2
1640740630000|2021-12-29 01:17:10|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|4
1640740640000|2021-12-29 01:17:20|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|1
1640740650000|2021-12-29 01:17:30|2251|2250.7|2251.2|2250.9|2251.3|2251|2250.9|2250.6|1
1640740660000|2021-12-29 01:17:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|3
1640740670000|2021-12-29 01:17:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640740680000|2021-12-29 01:18:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1640740690000|2021-12-29 01:18:10|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640740700000|2021-12-29 01:18:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640740710000|2021-12-29 01:18:30|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|1
1640740720000|2021-12-29 01:18:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1640740730000|2021-12-29 01:18:50|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|3
1640740740000|2021-12-29 01:19:00|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|0
1640740750000|2021-12-29 01:19:10|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|6
1640740760000|2021-12-29 01:19:20|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|0
1640740770000|2021-12-29 01:19:30|2251.5|2251.2|2251.1|2250.8|2251.6|2251.3|2251.1|2250.8|2
1640740780000|2021-12-29 01:19:40|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|9
1640740790000|2021-12-29 01:19:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1640740800000|2021-12-29 01:20:00|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1640740810000|2021-12-29 01:20:10|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|1
1640740820000|2021-12-29 01:20:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1640740830000|2021-12-29 01:20:30|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|0
1640740840000|2021-12-29 01:20:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640740850000|2021-12-29 01:20:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640740860000|2021-12-29 01:21:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640740870000|2021-12-29 01:21:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640740880000|2021-12-29 01:21:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640740890000|2021-12-29 01:21:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640740900000|2021-12-29 01:21:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640740910000|2021-12-29 01:21:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1640740920000|2021-12-29 01:22:00|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|3
1640740930000|2021-12-29 01:22:10|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|1
1640740940000|2021-12-29 01:22:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1640740950000|2021-12-29 01:22:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640740960000|2021-12-29 01:22:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1640740970000|2021-12-29 01:22:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1640740980000|2021-12-29 01:23:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|0
1640740990000|2021-12-29 01:23:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1640741000000|2021-12-29 01:23:20|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|0
1640741010000|2021-12-29 01:23:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1640741020000|2021-12-29 01:23:40|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|0
1640741030000|2021-12-29 01:23:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|0
1640741040000|2021-12-29 01:24:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|0
1640741050000|2021-12-29 01:24:10|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1640741060000|2021-12-29 01:24:20|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|1
1640741070000|2021-12-29 01:24:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640741080000|2021-12-29 01:24:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1640741090000|2021-12-29 01:24:50|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640741100000|2021-12-29 01:25:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|1
1640741110000|2021-12-29 01:25:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640741120000|2021-12-29 01:25:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1640741130000|2021-12-29 01:25:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640741140000|2021-12-29 01:25:40|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|3
1640741170000|2021-12-29 01:26:10|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|2
1640741180000|2021-12-29 01:26:20|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|0
1640741190000|2021-12-29 01:26:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1640741200000|2021-12-29 01:26:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|2
1640741210000|2021-12-29 01:26:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1640741240000|2021-12-29 01:27:20|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|8
1640741250000|2021-12-29 01:27:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1640741260000|2021-12-29 01:27:40|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.3|2251|1
1640741270000|2021-12-29 01:27:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640741290000|2021-12-29 01:28:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640741300000|2021-12-29 01:28:20|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1640741310000|2021-12-29 01:28:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|1
1640741320000|2021-12-29 01:28:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1640741340000|2021-12-29 01:29:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640741350000|2021-12-29 01:29:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640741360000|2021-12-29 01:29:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1640741370000|2021-12-29 01:29:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1640741380000|2021-12-29 01:29:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1640741390000|2021-12-29 01:29:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|0
1640741400000|2021-12-29 01:30:00|2251.6|2251.3|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|0
1640741410000|2021-12-29 01:30:10|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|0
1640741420000|2021-12-29 01:30:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640741430000|2021-12-29 01:30:30|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|1
1640741440000|2021-12-29 01:30:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1640741450000|2021-12-29 01:30:50|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640741460000|2021-12-29 01:31:00|2251.4|2251.1|2250.8|2250.5|2251.4|2251.1|2250.8|2250.5|0
1640741470000|2021-12-29 01:31:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|4
1640741480000|2021-12-29 01:31:20|2250.5|2250.2|2249|2248.7|2250.5|2250.2|2248.8|2248.5|53
1640741490000|2021-12-29 01:31:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248|2247.7|9
1640741500000|2021-12-29 01:31:40|2249|2248.7|2249|2248.7|2249.4|2249.1|2248.9|2248.6|5
1640741510000|2021-12-29 01:31:50|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|26
1640741520000|2021-12-29 01:32:00|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249|2248.7|3
1640741530000|2021-12-29 01:32:10|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.2|2248.9|2
1640741540000|2021-12-29 01:32:20|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2248.8|2248.5|34
1640741550000|2021-12-29 01:32:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|4
1640741560000|2021-12-29 01:32:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|1
1640741570000|2021-12-29 01:32:50|2248.7|2248.4|2247.4|2247.1|2248.7|2248.4|2247.3|2247|39
1640741580000|2021-12-29 01:33:00|2247.3|2247|2247|2246.7|2247.4|2247.1|2246.7|2246.4|32
1640741590000|2021-12-29 01:33:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640741600000|2021-12-29 01:33:20|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|5
1640741610000|2021-12-29 01:33:30|2247|2246.7|2247|2246.7|2247.3|2247|2246.9|2246.6|11
1640741620000|2021-12-29 01:33:40|2246.9|2246.6|2246.7|2246.4|2247|2246.7|2246.1|2245.8|18
1640741630000|2021-12-29 01:33:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|2
1640741640000|2021-12-29 01:34:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|1
1640741650000|2021-12-29 01:34:10|2246.4|2246.1|2247|2246.7|2247|2246.7|2246.3|2246|19
1640741660000|2021-12-29 01:34:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.8|2246.5|3
1640741670000|2021-12-29 01:34:30|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.6|2246.3|1
1640741680000|2021-12-29 01:34:40|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|4
1640741690000|2021-12-29 01:34:50|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|5
1640741700000|2021-12-29 01:35:00|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.2|2245.9|1
1640741710000|2021-12-29 01:35:10|2246.5|2246.2|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|3
1640741720000|2021-12-29 01:35:20|2246.6|2246.3|2247.3|2247|2247.5|2247.2|2246.6|2246.3|3
1640741730000|2021-12-29 01:35:30|2247.1|2246.8|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|6
1640741740000|2021-12-29 01:35:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|1
1640741750000|2021-12-29 01:35:50|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|2
1640741760000|2021-12-29 01:36:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.5|2247.2|4
1640741770000|2021-12-29 01:36:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640741780000|2021-12-29 01:36:20|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.8|2247.5|0
1640741790000|2021-12-29 01:36:30|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.9|2247.6|1
1640741800000|2021-12-29 01:36:40|2248|2247.7|2248.3|2248|2248.4|2248.1|2248|2247.7|1
1640741810000|2021-12-29 01:36:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.8|2247.5|2
1640741820000|2021-12-29 01:37:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|6
1640741830000|2021-12-29 01:37:10|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.8|2247.5|4
1640741840000|2021-12-29 01:37:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|1
1640741850000|2021-12-29 01:37:30|2248|2247.7|2248|2247.7|2248|2247.7|2247.7|2247.4|17
1640741860000|2021-12-29 01:37:40|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248|2247.7|2
1640741870000|2021-12-29 01:37:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|18
1640741880000|2021-12-29 01:38:00|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|3
1640741890000|2021-12-29 01:38:10|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|0
1640741900000|2021-12-29 01:38:20|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247|2246.7|3
1640741910000|2021-12-29 01:38:30|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|5
1640741920000|2021-12-29 01:38:40|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.4|2247.1|5
1640741930000|2021-12-29 01:38:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640741940000|2021-12-29 01:39:00|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|1
1640741950000|2021-12-29 01:39:10|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.1|2246.8|20
1640741960000|2021-12-29 01:39:20|2247.4|2247.1|2247.3|2247|2247.6|2247.3|2247.3|2247|1
1640741970000|2021-12-29 01:39:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|2
1640741980000|2021-12-29 01:39:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|2
1640741990000|2021-12-29 01:39:50|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|0
1640742000000|2021-12-29 01:40:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|0
1640742010000|2021-12-29 01:40:10|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|0
1640742020000|2021-12-29 01:40:20|2247.8|2247.5|2247.8|2247.5|2248|2247.7|2247.7|2247.4|0
1640742030000|2021-12-29 01:40:30|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|0
1640742040000|2021-12-29 01:40:40|2247.5|2247.2|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|2
1640742050000|2021-12-29 01:40:50|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|2
1640742060000|2021-12-29 01:41:00|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|0
1640742070000|2021-12-29 01:41:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1640742080000|2021-12-29 01:41:20|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|0
1640742090000|2021-12-29 01:41:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640742100000|2021-12-29 01:41:40|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|1
1640742110000|2021-12-29 01:41:50|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|3
1640742120000|2021-12-29 01:42:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640742130000|2021-12-29 01:42:10|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|1
1640742140000|2021-12-29 01:42:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640742150000|2021-12-29 01:42:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640742160000|2021-12-29 01:42:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1640742170000|2021-12-29 01:42:50|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|1
1640742180000|2021-12-29 01:43:00|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.7|2246.4|2
1640742190000|2021-12-29 01:43:10|2246.8|2246.5|2247.1|2246.8|2247.2|2246.9|2246.8|2246.5|10
1640742200000|2021-12-29 01:43:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|0
1640742210000|2021-12-29 01:43:30|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.7|2246.4|3
1640742220000|2021-12-29 01:43:40|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1640742230000|2021-12-29 01:43:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640742240000|2021-12-29 01:44:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.7|2246.4|2
1640742250000|2021-12-29 01:44:10|2246.8|2246.5|2246.4|2246.1|2246.9|2246.6|2246.3|2246|3
1640742260000|2021-12-29 01:44:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640742270000|2021-12-29 01:44:30|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|1
1640742280000|2021-12-29 01:44:40|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|4
1640742290000|2021-12-29 01:44:50|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|0
1640742300000|2021-12-29 01:45:00|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|2
1640742310000|2021-12-29 01:45:10|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|0
1640742320000|2021-12-29 01:45:20|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|0
1640742330000|2021-12-29 01:45:30|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|2
1640742350000|2021-12-29 01:45:50|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|0
1640742360000|2021-12-29 01:46:00|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|1
1640742370000|2021-12-29 01:46:10|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2246.9|2246.6|0
1640742380000|2021-12-29 01:46:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|0
1640742390000|2021-12-29 01:46:30|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1640742400000|2021-12-29 01:46:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640742410000|2021-12-29 01:46:50|2247|2246.7|2247.1|2246.8|2247.4|2247.1|2247|2246.7|0
1640742420000|2021-12-29 01:47:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|2
1640742430000|2021-12-29 01:47:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|1
1640742440000|2021-12-29 01:47:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640742450000|2021-12-29 01:47:30|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|8
1640742460000|2021-12-29 01:47:40|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|0
1640742470000|2021-12-29 01:47:50|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.3|2246|1
1640742480000|2021-12-29 01:48:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.3|2246|1
1640742490000|2021-12-29 01:48:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|0
1640742500000|2021-12-29 01:48:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|3
1640742510000|2021-12-29 01:48:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|57
1640742520000|2021-12-29 01:48:40|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.5|2246.2|2
1640742530000|2021-12-29 01:48:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|0
1640742540000|2021-12-29 01:49:00|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640742550000|2021-12-29 01:49:10|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.6|2246.3|1
1640742560000|2021-12-29 01:49:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1640742570000|2021-12-29 01:49:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640742580000|2021-12-29 01:49:40|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.8|2246.5|1
1640742590000|2021-12-29 01:49:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640742600000|2021-12-29 01:50:00|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|0
1640742610000|2021-12-29 01:50:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1640742620000|2021-12-29 01:50:20|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|0
1640742630000|2021-12-29 01:50:30|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|2
1640742640000|2021-12-29 01:50:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640742650000|2021-12-29 01:50:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1640742660000|2021-12-29 01:51:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|0
1640742670000|2021-12-29 01:51:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640742680000|2021-12-29 01:51:20|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|0
1640742690000|2021-12-29 01:51:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640742700000|2021-12-29 01:51:40|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|3
1640742710000|2021-12-29 01:51:50|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2247.1|2246.8|10
1640742720000|2021-12-29 01:52:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1640742730000|2021-12-29 01:52:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|0
1640742740000|2021-12-29 01:52:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|1
1640742750000|2021-12-29 01:52:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|1
1640742760000|2021-12-29 01:52:40|2247.6|2247.3|2247.9|2247.6|2248.1|2247.8|2247.6|2247.3|0
1640742770000|2021-12-29 01:52:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1640742780000|2021-12-29 01:53:00|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|0
1640742790000|2021-12-29 01:53:10|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.6|2247.3|5
1640742800000|2021-12-29 01:53:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640742820000|2021-12-29 01:53:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640742830000|2021-12-29 01:53:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640742840000|2021-12-29 01:54:00|2247.8|2247.5|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|0
1640742850000|2021-12-29 01:54:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640742860000|2021-12-29 01:54:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1640742870000|2021-12-29 01:54:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|0
1640742900000|2021-12-29 01:55:00|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|0
1640742910000|2021-12-29 01:55:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640742920000|2021-12-29 01:55:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1640742930000|2021-12-29 01:55:30|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|0
1640742940000|2021-12-29 01:55:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640742950000|2021-12-29 01:55:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1640742960000|2021-12-29 01:56:00|2247.4|2247.1|2246.6|2246.3|2247.4|2247.1|2246.5|2246.2|3
1640742970000|2021-12-29 01:56:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.1|2245.8|0
1640742980000|2021-12-29 01:56:20|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|1
1640742990000|2021-12-29 01:56:30|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|2
1640743000000|2021-12-29 01:56:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640743010000|2021-12-29 01:56:50|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1640743020000|2021-12-29 01:57:00|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|0
1640743030000|2021-12-29 01:57:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640743040000|2021-12-29 01:57:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1640743050000|2021-12-29 01:57:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640743060000|2021-12-29 01:57:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1640743070000|2021-12-29 01:57:50|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|0
1640743080000|2021-12-29 01:58:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1640743090000|2021-12-29 01:58:10|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.3|2246|1
1640743100000|2021-12-29 01:58:20|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|0
1640743110000|2021-12-29 01:58:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640743120000|2021-12-29 01:58:40|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2246|2245.7|5
1640743130000|2021-12-29 01:58:50|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|5
1640743140000|2021-12-29 01:59:00|2245.6|2245.3|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|0
1640743150000|2021-12-29 01:59:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|3
1640743160000|2021-12-29 01:59:20|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|0
1640743170000|2021-12-29 01:59:30|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.6|2245.3|2
1640743180000|2021-12-29 01:59:40|2245.6|2245.3|2246|2245.7|2246.1|2245.8|2245.5|2245.2|1
1640743190000|2021-12-29 01:59:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1640743200000|2021-12-29 02:00:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1640743210000|2021-12-29 02:00:10|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|4
1640743220000|2021-12-29 02:00:20|2245.6|2245.3|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|2
1640743230000|2021-12-29 02:00:30|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|3
1640743240000|2021-12-29 02:00:40|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|1
1640743250000|2021-12-29 02:00:50|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|3
1640743260000|2021-12-29 02:01:00|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.4|2245.1|1
1640743270000|2021-12-29 02:01:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640743280000|2021-12-29 02:01:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|0
1640743300000|2021-12-29 02:01:40|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.6|2245.3|6
1640743310000|2021-12-29 02:01:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640743320000|2021-12-29 02:02:00|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|0
1640743330000|2021-12-29 02:02:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640743340000|2021-12-29 02:02:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|8
1640743350000|2021-12-29 02:02:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|2
1640743360000|2021-12-29 02:02:40|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|0
1640743370000|2021-12-29 02:02:50|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|6
1640743380000|2021-12-29 02:03:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1640743390000|2021-12-29 02:03:10|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|0
1640743400000|2021-12-29 02:03:20|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|4
1640743410000|2021-12-29 02:03:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1640743420000|2021-12-29 02:03:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640743430000|2021-12-29 02:03:50|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|7
1640743440000|2021-12-29 02:04:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|1
1640743450000|2021-12-29 02:04:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1640743460000|2021-12-29 02:04:20|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.3|2245|0
1640743470000|2021-12-29 02:04:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|4
1640743480000|2021-12-29 02:04:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1640743490000|2021-12-29 02:04:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640743500000|2021-12-29 02:05:00|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|11
1640743510000|2021-12-29 02:05:10|2245.2|2244.9|2245|2244.7|2245.3|2245|2245|2244.7|1
1640743520000|2021-12-29 02:05:20|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|2
1640743530000|2021-12-29 02:05:30|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|3
1640743540000|2021-12-29 02:05:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640743550000|2021-12-29 02:05:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|1
1640743560000|2021-12-29 02:06:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640743570000|2021-12-29 02:06:10|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|0
1640743580000|2021-12-29 02:06:20|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|1
1640743590000|2021-12-29 02:06:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|0
1640743600000|2021-12-29 02:06:40|2245.5|2245.2|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|0
1640743620000|2021-12-29 02:07:00|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|0
1640743630000|2021-12-29 02:07:10|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1640743650000|2021-12-29 02:07:30|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|4
1640743660000|2021-12-29 02:07:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|0
1640743670000|2021-12-29 02:07:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1640743680000|2021-12-29 02:08:00|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|0
1640743690000|2021-12-29 02:08:10|2245.7|2245.4|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|1
1640743700000|2021-12-29 02:08:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640743710000|2021-12-29 02:08:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640743720000|2021-12-29 02:08:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640743740000|2021-12-29 02:09:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1640743750000|2021-12-29 02:09:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640743760000|2021-12-29 02:09:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|0
1640743770000|2021-12-29 02:09:30|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|0
1640743790000|2021-12-29 02:09:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640743800000|2021-12-29 02:10:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|0
1640743810000|2021-12-29 02:10:10|2246.1|2245.8|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|4
1640743820000|2021-12-29 02:10:20|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.7|2245.4|1
1640743840000|2021-12-29 02:10:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640743850000|2021-12-29 02:10:50|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1640743860000|2021-12-29 02:11:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|0
1640743870000|2021-12-29 02:11:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640743880000|2021-12-29 02:11:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1640743890000|2021-12-29 02:11:30|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|0
1640743900000|2021-12-29 02:11:40|2245.8|2245.5|2246.1|2245.8|2246.3|2246|2245.8|2245.5|0
1640743910000|2021-12-29 02:11:50|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|0
1640743920000|2021-12-29 02:12:00|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1640743930000|2021-12-29 02:12:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640743940000|2021-12-29 02:12:20|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|0
1640743950000|2021-12-29 02:12:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640743960000|2021-12-29 02:12:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1640743970000|2021-12-29 02:12:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1640743980000|2021-12-29 02:13:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1640743990000|2021-12-29 02:13:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|1
1640744000000|2021-12-29 02:13:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.6|2245.3|0
1640744010000|2021-12-29 02:13:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|0
1640744020000|2021-12-29 02:13:40|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|0
1640744030000|2021-12-29 02:13:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|1
1640744040000|2021-12-29 02:14:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1640744050000|2021-12-29 02:14:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640744060000|2021-12-29 02:14:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|5
1640744070000|2021-12-29 02:14:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640744080000|2021-12-29 02:14:40|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1640744090000|2021-12-29 02:14:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640744100000|2021-12-29 02:15:00|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640744110000|2021-12-29 02:15:10|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|1
1640744120000|2021-12-29 02:15:20|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1640744130000|2021-12-29 02:15:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|5
1640744140000|2021-12-29 02:15:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|0
1640744150000|2021-12-29 02:15:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|2
1640744160000|2021-12-29 02:16:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1640744180000|2021-12-29 02:16:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1640744200000|2021-12-29 02:16:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|0
1640744210000|2021-12-29 02:16:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.2|2245.9|3
1640744220000|2021-12-29 02:17:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|1
1640744230000|2021-12-29 02:17:10|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|0
1640744240000|2021-12-29 02:17:20|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|0
1640744250000|2021-12-29 02:17:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|2
1640744260000|2021-12-29 02:17:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|0
1640744270000|2021-12-29 02:17:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640744280000|2021-12-29 02:18:00|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|0
1640744290000|2021-12-29 02:18:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|0
1640744300000|2021-12-29 02:18:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1640744310000|2021-12-29 02:18:30|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|0
1640744320000|2021-12-29 02:18:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640744330000|2021-12-29 02:18:50|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|0
1640744350000|2021-12-29 02:19:10|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|1
1640744360000|2021-12-29 02:19:20|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|0
1640744370000|2021-12-29 02:19:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640744380000|2021-12-29 02:19:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1640744390000|2021-12-29 02:19:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1640744400000|2021-12-29 02:20:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1640744410000|2021-12-29 02:20:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|0
1640744420000|2021-12-29 02:20:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640744430000|2021-12-29 02:20:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1640744440000|2021-12-29 02:20:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640744450000|2021-12-29 02:20:50|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|0
1640744460000|2021-12-29 02:21:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640744470000|2021-12-29 02:21:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|0
1640744480000|2021-12-29 02:21:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1640744490000|2021-12-29 02:21:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640744500000|2021-12-29 02:21:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1640744520000|2021-12-29 02:22:00|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|0
1640744530000|2021-12-29 02:22:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640744540000|2021-12-29 02:22:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640744550000|2021-12-29 02:22:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640744560000|2021-12-29 02:22:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|2
1640744570000|2021-12-29 02:22:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640744580000|2021-12-29 02:23:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1640744590000|2021-12-29 02:23:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|0
1640744600000|2021-12-29 02:23:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1640744610000|2021-12-29 02:23:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640744630000|2021-12-29 02:23:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640744640000|2021-12-29 02:24:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640744650000|2021-12-29 02:24:10|2245.8|2245.5|2246|2245.7|2246.1|2245.8|2245.8|2245.5|1
1640744660000|2021-12-29 02:24:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1640744670000|2021-12-29 02:24:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640744680000|2021-12-29 02:24:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640744690000|2021-12-29 02:24:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|2
1640744700000|2021-12-29 02:25:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640744710000|2021-12-29 02:25:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640744720000|2021-12-29 02:25:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640744730000|2021-12-29 02:25:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640744750000|2021-12-29 02:25:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640744760000|2021-12-29 02:26:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640744770000|2021-12-29 02:26:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640744780000|2021-12-29 02:26:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640744790000|2021-12-29 02:26:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640744810000|2021-12-29 02:26:50|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1640744820000|2021-12-29 02:27:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|0
1640744830000|2021-12-29 02:27:10|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|9
1640744840000|2021-12-29 02:27:20|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|0
1640744860000|2021-12-29 02:27:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1640744870000|2021-12-29 02:27:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1640744880000|2021-12-29 02:28:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640744890000|2021-12-29 02:28:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1640744900000|2021-12-29 02:28:20|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|0
1640744910000|2021-12-29 02:28:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640744920000|2021-12-29 02:28:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640744930000|2021-12-29 02:28:50|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1640744940000|2021-12-29 02:29:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1640744950000|2021-12-29 02:29:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.7|2245.4|0
1640744960000|2021-12-29 02:29:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|0
1640744970000|2021-12-29 02:29:30|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|2
1640744980000|2021-12-29 02:29:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1640744990000|2021-12-29 02:29:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|0
1640745000000|2021-12-29 02:30:00|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|2
1640745010000|2021-12-29 02:30:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640745020000|2021-12-29 02:30:20|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1640745030000|2021-12-29 02:30:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640745040000|2021-12-29 02:30:40|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|4
1640745050000|2021-12-29 02:30:50|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640745060000|2021-12-29 02:31:00|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640745070000|2021-12-29 02:31:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640745080000|2021-12-29 02:31:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1640745090000|2021-12-29 02:31:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640745100000|2021-12-29 02:31:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640745110000|2021-12-29 02:31:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640745130000|2021-12-29 02:32:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640745140000|2021-12-29 02:32:20|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1640745160000|2021-12-29 02:32:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640745170000|2021-12-29 02:32:50|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1640745180000|2021-12-29 02:33:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1640745190000|2021-12-29 02:33:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640745210000|2021-12-29 02:33:30|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640745220000|2021-12-29 02:33:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1640745230000|2021-12-29 02:33:50|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|2
1640745240000|2021-12-29 02:34:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1640745250000|2021-12-29 02:34:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1640745260000|2021-12-29 02:34:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640745270000|2021-12-29 02:34:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1640745280000|2021-12-29 02:34:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|0
1640745290000|2021-12-29 02:34:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640745300000|2021-12-29 02:35:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640745310000|2021-12-29 02:35:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|1
1640745320000|2021-12-29 02:35:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1640745330000|2021-12-29 02:35:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640745340000|2021-12-29 02:35:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640745350000|2021-12-29 02:35:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640745360000|2021-12-29 02:36:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640745380000|2021-12-29 02:36:20|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1640745390000|2021-12-29 02:36:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640745400000|2021-12-29 02:36:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640745410000|2021-12-29 02:36:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1640745420000|2021-12-29 02:37:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640745430000|2021-12-29 02:37:10|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|4
1640745440000|2021-12-29 02:37:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|0
1640745450000|2021-12-29 02:37:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640745460000|2021-12-29 02:37:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640745470000|2021-12-29 02:37:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246|2245.7|0
1640745480000|2021-12-29 02:38:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640745490000|2021-12-29 02:38:10|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|4
1640745500000|2021-12-29 02:38:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640745510000|2021-12-29 02:38:30|2246.3|2246|2246.8|2246.5|2246.9|2246.6|2246.3|2246|6
1640745520000|2021-12-29 02:38:40|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.6|2246.3|1
1640745530000|2021-12-29 02:38:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1640745540000|2021-12-29 02:39:00|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|1
1640745550000|2021-12-29 02:39:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640745560000|2021-12-29 02:39:20|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.5|2246.2|12
1640745570000|2021-12-29 02:39:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1640745580000|2021-12-29 02:39:40|2246.7|2246.4|2246.8|2246.5|2247|2246.7|2246.7|2246.4|3
1640745590000|2021-12-29 02:39:50|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|0
1640745600000|2021-12-29 02:40:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640745610000|2021-12-29 02:40:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|2
1640745620000|2021-12-29 02:40:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640745630000|2021-12-29 02:40:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640745640000|2021-12-29 02:40:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640745650000|2021-12-29 02:40:50|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640745660000|2021-12-29 02:41:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640745670000|2021-12-29 02:41:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|0
1640745690000|2021-12-29 02:41:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640745700000|2021-12-29 02:41:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640745710000|2021-12-29 02:41:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640745720000|2021-12-29 02:42:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640745730000|2021-12-29 02:42:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640745740000|2021-12-29 02:42:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640745750000|2021-12-29 02:42:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640745760000|2021-12-29 02:42:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640745770000|2021-12-29 02:42:50|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640745780000|2021-12-29 02:43:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640745790000|2021-12-29 02:43:10|2246.8|2246.5|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|1
1640745800000|2021-12-29 02:43:20|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|0
1640745810000|2021-12-29 02:43:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640745820000|2021-12-29 02:43:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640745830000|2021-12-29 02:43:50|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640745840000|2021-12-29 02:44:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|0
1640745850000|2021-12-29 02:44:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|6
1640745870000|2021-12-29 02:44:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|0
1640745880000|2021-12-29 02:44:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640745890000|2021-12-29 02:44:50|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640745900000|2021-12-29 02:45:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|0
1640745910000|2021-12-29 02:45:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640745920000|2021-12-29 02:45:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640745930000|2021-12-29 02:45:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640745940000|2021-12-29 02:45:40|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|0
1640745950000|2021-12-29 02:45:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640745960000|2021-12-29 02:46:00|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640745970000|2021-12-29 02:46:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640745980000|2021-12-29 02:46:20|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|0
1640745990000|2021-12-29 02:46:30|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|0
1640746000000|2021-12-29 02:46:40|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|0
1640746010000|2021-12-29 02:46:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640746020000|2021-12-29 02:47:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640746030000|2021-12-29 02:47:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640746040000|2021-12-29 02:47:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640746050000|2021-12-29 02:47:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640746060000|2021-12-29 02:47:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640746080000|2021-12-29 02:48:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1640746100000|2021-12-29 02:48:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640746110000|2021-12-29 02:48:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1640746120000|2021-12-29 02:48:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640746130000|2021-12-29 02:48:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640746140000|2021-12-29 02:49:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640746160000|2021-12-29 02:49:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640746170000|2021-12-29 02:49:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|2
1640746180000|2021-12-29 02:49:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1640746190000|2021-12-29 02:49:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640746200000|2021-12-29 02:50:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.3|2246|0
1640746240000|2021-12-29 02:50:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640746260000|2021-12-29 02:51:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1640746270000|2021-12-29 02:51:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640746280000|2021-12-29 02:51:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640746290000|2021-12-29 02:51:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640746300000|2021-12-29 02:51:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640746310000|2021-12-29 02:51:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640746320000|2021-12-29 02:52:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640746330000|2021-12-29 02:52:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|4
1640746350000|2021-12-29 02:52:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640746370000|2021-12-29 02:52:50|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|1
1640746380000|2021-12-29 02:53:00|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640746390000|2021-12-29 02:53:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640746420000|2021-12-29 02:53:40|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247.1|2246.8|0
1640746430000|2021-12-29 02:53:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640746440000|2021-12-29 02:54:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640746470000|2021-12-29 02:54:30|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.1|2246.8|3
1640746480000|2021-12-29 02:54:40|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|3
1640746490000|2021-12-29 02:54:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|3
1640746500000|2021-12-29 02:55:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|1
1640746510000|2021-12-29 02:55:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1640746520000|2021-12-29 02:55:20|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|3
1640746530000|2021-12-29 02:55:30|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|2
1640746540000|2021-12-29 02:55:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|0
1640746550000|2021-12-29 02:55:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640746560000|2021-12-29 02:56:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640746570000|2021-12-29 02:56:10|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640746580000|2021-12-29 02:56:20|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640746600000|2021-12-29 02:56:40|2247.2|2246.9|2247|2246.7|2247.3|2247|2247|2246.7|0
1640746610000|2021-12-29 02:56:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|1
1640746620000|2021-12-29 02:57:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640746630000|2021-12-29 02:57:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640746640000|2021-12-29 02:57:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640746650000|2021-12-29 02:57:30|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.8|2246.5|5
1640746660000|2021-12-29 02:57:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1640746670000|2021-12-29 02:57:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640746680000|2021-12-29 02:58:00|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|0
1640746690000|2021-12-29 02:58:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640746700000|2021-12-29 02:58:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640746710000|2021-12-29 02:58:30|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|0
1640746720000|2021-12-29 02:58:40|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640746730000|2021-12-29 02:58:50|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|0
1640746740000|2021-12-29 02:59:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|1
1640746750000|2021-12-29 02:59:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640746760000|2021-12-29 02:59:20|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640746770000|2021-12-29 02:59:30|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|3
1640746780000|2021-12-29 02:59:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640746790000|2021-12-29 02:59:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640746800000|2021-12-29 03:00:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|2
1640746810000|2021-12-29 03:00:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640746820000|2021-12-29 03:00:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|1
1640746830000|2021-12-29 03:00:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640746840000|2021-12-29 03:00:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|1
1640746850000|2021-12-29 03:00:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1640746860000|2021-12-29 03:01:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640746880000|2021-12-29 03:01:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1640746900000|2021-12-29 03:01:40|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|5
1640746910000|2021-12-29 03:01:50|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|1
1640746920000|2021-12-29 03:02:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|0
1640746930000|2021-12-29 03:02:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640746940000|2021-12-29 03:02:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1640746950000|2021-12-29 03:02:30|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|0
1640746960000|2021-12-29 03:02:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|0
1640746970000|2021-12-29 03:02:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|3
1640746980000|2021-12-29 03:03:00|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1640746990000|2021-12-29 03:03:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640747010000|2021-12-29 03:03:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640747020000|2021-12-29 03:03:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640747030000|2021-12-29 03:03:50|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|0
1640747050000|2021-12-29 03:04:10|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|0
1640747060000|2021-12-29 03:04:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640747070000|2021-12-29 03:04:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640747080000|2021-12-29 03:04:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640747090000|2021-12-29 03:04:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640747100000|2021-12-29 03:05:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640747130000|2021-12-29 03:05:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640747140000|2021-12-29 03:05:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|0
1640747150000|2021-12-29 03:05:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640747160000|2021-12-29 03:06:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640747170000|2021-12-29 03:06:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640747180000|2021-12-29 03:06:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640747190000|2021-12-29 03:06:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640747200000|2021-12-29 03:06:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|0
1640747220000|2021-12-29 03:07:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640747230000|2021-12-29 03:07:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640747240000|2021-12-29 03:07:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640747260000|2021-12-29 03:07:40|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640747270000|2021-12-29 03:07:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640747280000|2021-12-29 03:08:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1640747290000|2021-12-29 03:08:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640747300000|2021-12-29 03:08:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640747310000|2021-12-29 03:08:30|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|0
1640747320000|2021-12-29 03:08:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640747330000|2021-12-29 03:08:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640747350000|2021-12-29 03:09:10|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1640747360000|2021-12-29 03:09:20|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|3
1640747380000|2021-12-29 03:09:40|2248|2247.7|2248.3|2248|2248.4|2248.1|2248|2247.7|10
1640747390000|2021-12-29 03:09:50|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|4
1640747400000|2021-12-29 03:10:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1640747410000|2021-12-29 03:10:10|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|2
1640747420000|2021-12-29 03:10:20|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1640747430000|2021-12-29 03:10:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1640747440000|2021-12-29 03:10:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1640747450000|2021-12-29 03:10:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1640747460000|2021-12-29 03:11:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1640747470000|2021-12-29 03:11:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640747480000|2021-12-29 03:11:20|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1640747490000|2021-12-29 03:11:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640747500000|2021-12-29 03:11:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1640747510000|2021-12-29 03:11:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|3
1640747520000|2021-12-29 03:12:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640747530000|2021-12-29 03:12:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640747540000|2021-12-29 03:12:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|2
1640747550000|2021-12-29 03:12:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640747570000|2021-12-29 03:12:50|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640747580000|2021-12-29 03:13:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1640747590000|2021-12-29 03:13:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1640747610000|2021-12-29 03:13:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1640747620000|2021-12-29 03:13:40|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1640747630000|2021-12-29 03:13:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640747640000|2021-12-29 03:14:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1640747650000|2021-12-29 03:14:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640747660000|2021-12-29 03:14:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640747670000|2021-12-29 03:14:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640747700000|2021-12-29 03:15:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640747710000|2021-12-29 03:15:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1640747720000|2021-12-29 03:15:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640747730000|2021-12-29 03:15:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640747750000|2021-12-29 03:15:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640747780000|2021-12-29 03:16:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640747790000|2021-12-29 03:16:30|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|1
1640747810000|2021-12-29 03:16:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1640747820000|2021-12-29 03:17:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|7
1640747830000|2021-12-29 03:17:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|4
1640747840000|2021-12-29 03:17:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1640747850000|2021-12-29 03:17:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640747870000|2021-12-29 03:17:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640747880000|2021-12-29 03:18:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640747890000|2021-12-29 03:18:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640747910000|2021-12-29 03:18:30|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|0
1640747930000|2021-12-29 03:18:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640747940000|2021-12-29 03:19:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|1
1640747970000|2021-12-29 03:19:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640747980000|2021-12-29 03:19:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640748000000|2021-12-29 03:20:00|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|2
1640748010000|2021-12-29 03:20:10|2247.7|2247.4|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|1
1640748020000|2021-12-29 03:20:20|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640748030000|2021-12-29 03:20:30|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.3|2247|0
1640748040000|2021-12-29 03:20:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640748050000|2021-12-29 03:20:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640748060000|2021-12-29 03:21:00|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|1
1640748070000|2021-12-29 03:21:10|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640748080000|2021-12-29 03:21:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640748120000|2021-12-29 03:22:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640748130000|2021-12-29 03:22:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640748140000|2021-12-29 03:22:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1640748160000|2021-12-29 03:22:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640748180000|2021-12-29 03:23:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|1
1640748210000|2021-12-29 03:23:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640748230000|2021-12-29 03:23:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640748240000|2021-12-29 03:24:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|10
1640748250000|2021-12-29 03:24:10|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|2
1640748270000|2021-12-29 03:24:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|1
1640748280000|2021-12-29 03:24:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640748320000|2021-12-29 03:25:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1640748360000|2021-12-29 03:26:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640748370000|2021-12-29 03:26:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640748380000|2021-12-29 03:26:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640748390000|2021-12-29 03:26:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640748410000|2021-12-29 03:26:50|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|0
1640748420000|2021-12-29 03:27:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640748440000|2021-12-29 03:27:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640748450000|2021-12-29 03:27:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640748470000|2021-12-29 03:27:50|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|0
1640748480000|2021-12-29 03:28:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1640748490000|2021-12-29 03:28:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|4
1640748500000|2021-12-29 03:28:20|2246.7|2246.4|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|3
1640748510000|2021-12-29 03:28:30|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|1
1640748520000|2021-12-29 03:28:40|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1640748530000|2021-12-29 03:28:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1640748540000|2021-12-29 03:29:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640748550000|2021-12-29 03:29:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640748560000|2021-12-29 03:29:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640748570000|2021-12-29 03:29:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640748580000|2021-12-29 03:29:40|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640748600000|2021-12-29 03:30:00|2247|2246.7|2247.4|2247.1|2247.5|2247.2|2247|2246.7|1
1640748610000|2021-12-29 03:30:10|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|0
1640748630000|2021-12-29 03:30:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|0
1640748640000|2021-12-29 03:30:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|0
1640748650000|2021-12-29 03:30:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640748680000|2021-12-29 03:31:20|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|2
1640748690000|2021-12-29 03:31:30|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|3
1640748700000|2021-12-29 03:31:40|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|0
1640748710000|2021-12-29 03:31:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640748720000|2021-12-29 03:32:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1640748730000|2021-12-29 03:32:10|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|1
1640748740000|2021-12-29 03:32:20|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|40
1640748750000|2021-12-29 03:32:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640748760000|2021-12-29 03:32:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640748770000|2021-12-29 03:32:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640748780000|2021-12-29 03:33:00|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|3
1640748790000|2021-12-29 03:33:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1640748800000|2021-12-29 03:33:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1640748810000|2021-12-29 03:33:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640748820000|2021-12-29 03:33:40|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|1
1640748830000|2021-12-29 03:33:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1640748840000|2021-12-29 03:34:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640748850000|2021-12-29 03:34:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640748860000|2021-12-29 03:34:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640748880000|2021-12-29 03:34:40|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1640748890000|2021-12-29 03:34:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640748900000|2021-12-29 03:35:00|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640748910000|2021-12-29 03:35:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1640748920000|2021-12-29 03:35:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1640748930000|2021-12-29 03:35:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640748940000|2021-12-29 03:35:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640748960000|2021-12-29 03:36:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|2
1640748970000|2021-12-29 03:36:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640748980000|2021-12-29 03:36:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640749000000|2021-12-29 03:36:40|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640749010000|2021-12-29 03:36:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|4
1640749040000|2021-12-29 03:37:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|1
1640749050000|2021-12-29 03:37:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640749060000|2021-12-29 03:37:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640749070000|2021-12-29 03:37:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640749120000|2021-12-29 03:38:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640749130000|2021-12-29 03:38:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640749140000|2021-12-29 03:39:00|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|0
1640749160000|2021-12-29 03:39:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640749180000|2021-12-29 03:39:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640749190000|2021-12-29 03:39:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640749200000|2021-12-29 03:40:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640749210000|2021-12-29 03:40:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640749240000|2021-12-29 03:40:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640749250000|2021-12-29 03:40:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1640749260000|2021-12-29 03:41:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640749270000|2021-12-29 03:41:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640749290000|2021-12-29 03:41:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640749300000|2021-12-29 03:41:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640749330000|2021-12-29 03:42:10|2247.4|2247.1|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|1
1640749360000|2021-12-29 03:42:40|2247.7|2247.4|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|1
1640749370000|2021-12-29 03:42:50|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|0
1640749380000|2021-12-29 03:43:00|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640749390000|2021-12-29 03:43:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640749400000|2021-12-29 03:43:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640749410000|2021-12-29 03:43:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640749420000|2021-12-29 03:43:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640749430000|2021-12-29 03:43:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640749450000|2021-12-29 03:44:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1640749460000|2021-12-29 03:44:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640749490000|2021-12-29 03:44:50|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|0
1640749500000|2021-12-29 03:45:00|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640749510000|2021-12-29 03:45:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640749520000|2021-12-29 03:45:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640749530000|2021-12-29 03:45:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640749540000|2021-12-29 03:45:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640749550000|2021-12-29 03:45:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|5
1640749570000|2021-12-29 03:46:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640749580000|2021-12-29 03:46:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640749590000|2021-12-29 03:46:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640749600000|2021-12-29 03:46:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640749610000|2021-12-29 03:46:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640749620000|2021-12-29 03:47:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640749630000|2021-12-29 03:47:10|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.8|2247.5|1
1640749640000|2021-12-29 03:47:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640749650000|2021-12-29 03:47:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640749660000|2021-12-29 03:47:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640749670000|2021-12-29 03:47:50|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1640749680000|2021-12-29 03:48:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640749690000|2021-12-29 03:48:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|4
1640749700000|2021-12-29 03:48:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|0
1640749720000|2021-12-29 03:48:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640749730000|2021-12-29 03:48:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640749740000|2021-12-29 03:49:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640749750000|2021-12-29 03:49:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640749760000|2021-12-29 03:49:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640749790000|2021-12-29 03:49:50|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|0
1640749800000|2021-12-29 03:50:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.8|2247.5|0
1640749810000|2021-12-29 03:50:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640749820000|2021-12-29 03:50:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640749830000|2021-12-29 03:50:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640749840000|2021-12-29 03:50:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640749850000|2021-12-29 03:50:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640749870000|2021-12-29 03:51:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1640749880000|2021-12-29 03:51:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|24
1640749890000|2021-12-29 03:51:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640749910000|2021-12-29 03:51:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640749920000|2021-12-29 03:52:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1640749930000|2021-12-29 03:52:10|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|2
1640749940000|2021-12-29 03:52:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|0
1640749950000|2021-12-29 03:52:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640749960000|2021-12-29 03:52:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640749970000|2021-12-29 03:52:50|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|8
1640749980000|2021-12-29 03:53:00|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|4
1640749990000|2021-12-29 03:53:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1640750000000|2021-12-29 03:53:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1640750010000|2021-12-29 03:53:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1640750030000|2021-12-29 03:53:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640750040000|2021-12-29 03:54:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640750070000|2021-12-29 03:54:30|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|1
1640750080000|2021-12-29 03:54:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|0
1640750090000|2021-12-29 03:54:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640750100000|2021-12-29 03:55:00|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640750110000|2021-12-29 03:55:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640750130000|2021-12-29 03:55:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640750140000|2021-12-29 03:55:40|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|1
1640750150000|2021-12-29 03:55:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640750160000|2021-12-29 03:56:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640750170000|2021-12-29 03:56:10|||||||||1
1640750180000|2021-12-29 03:56:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640750190000|2021-12-29 03:56:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640750200000|2021-12-29 03:56:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640750210000|2021-12-29 03:56:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640750220000|2021-12-29 03:57:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|4
1640750230000|2021-12-29 03:57:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640750240000|2021-12-29 03:57:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640750260000|2021-12-29 03:57:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640750270000|2021-12-29 03:57:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640750280000|2021-12-29 03:58:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640750290000|2021-12-29 03:58:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640750300000|2021-12-29 03:58:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1640750310000|2021-12-29 03:58:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640750330000|2021-12-29 03:58:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640750340000|2021-12-29 03:59:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1640750370000|2021-12-29 03:59:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640750390000|2021-12-29 03:59:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1640750400000|2021-12-29 04:00:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|0
1640750410000|2021-12-29 04:00:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640750430000|2021-12-29 04:00:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640750460000|2021-12-29 04:01:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1640750470000|2021-12-29 04:01:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640750480000|2021-12-29 04:01:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640750510000|2021-12-29 04:01:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640750530000|2021-12-29 04:02:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1640750540000|2021-12-29 04:02:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640750550000|2021-12-29 04:02:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640750570000|2021-12-29 04:02:50|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|0
1640750580000|2021-12-29 04:03:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640750590000|2021-12-29 04:03:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640750620000|2021-12-29 04:03:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640750630000|2021-12-29 04:03:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640750640000|2021-12-29 04:04:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640750650000|2021-12-29 04:04:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640750660000|2021-12-29 04:04:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640750680000|2021-12-29 04:04:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640750690000|2021-12-29 04:04:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640750700000|2021-12-29 04:05:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1640750710000|2021-12-29 04:05:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1640750720000|2021-12-29 04:05:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1640750730000|2021-12-29 04:05:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640750740000|2021-12-29 04:05:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640750750000|2021-12-29 04:05:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1640750760000|2021-12-29 04:06:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1640750770000|2021-12-29 04:06:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640750780000|2021-12-29 04:06:20|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|2
1640750800000|2021-12-29 04:06:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640750820000|2021-12-29 04:07:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1640750830000|2021-12-29 04:07:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640750840000|2021-12-29 04:07:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640750850000|2021-12-29 04:07:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640750860000|2021-12-29 04:07:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640750870000|2021-12-29 04:07:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640750880000|2021-12-29 04:08:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640750900000|2021-12-29 04:08:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640750910000|2021-12-29 04:08:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640750920000|2021-12-29 04:08:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640750950000|2021-12-29 04:09:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640750970000|2021-12-29 04:09:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1640750990000|2021-12-29 04:09:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640751000000|2021-12-29 04:10:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640751020000|2021-12-29 04:10:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640751060000|2021-12-29 04:11:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640751070000|2021-12-29 04:11:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640751080000|2021-12-29 04:11:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1640751100000|2021-12-29 04:11:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|1
1640751110000|2021-12-29 04:11:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640751120000|2021-12-29 04:12:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640751130000|2021-12-29 04:12:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640751140000|2021-12-29 04:12:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640751150000|2021-12-29 04:12:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|21
1640751160000|2021-12-29 04:12:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|5
1640751190000|2021-12-29 04:13:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1640751200000|2021-12-29 04:13:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640751210000|2021-12-29 04:13:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1640751220000|2021-12-29 04:13:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|7
1640751230000|2021-12-29 04:13:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640751240000|2021-12-29 04:14:00|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640751260000|2021-12-29 04:14:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1640751270000|2021-12-29 04:14:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1640751280000|2021-12-29 04:14:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640751290000|2021-12-29 04:14:50|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640751340000|2021-12-29 04:15:40|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|1
1640751370000|2021-12-29 04:16:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640751380000|2021-12-29 04:16:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640751410000|2021-12-29 04:16:50|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640751420000|2021-12-29 04:17:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640751440000|2021-12-29 04:17:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640751460000|2021-12-29 04:17:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|1
1640751470000|2021-12-29 04:17:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640751590000|2021-12-29 04:19:50|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|0
1640751600000|2021-12-29 04:20:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640751610000|2021-12-29 04:20:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640751640000|2021-12-29 04:20:40|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|2
1640751650000|2021-12-29 04:20:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640751660000|2021-12-29 04:21:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1640751670000|2021-12-29 04:21:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640751680000|2021-12-29 04:21:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|1
1640751720000|2021-12-29 04:22:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640751730000|2021-12-29 04:22:10|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|0
1640751740000|2021-12-29 04:22:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640751750000|2021-12-29 04:22:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640751760000|2021-12-29 04:22:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640751770000|2021-12-29 04:22:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640751790000|2021-12-29 04:23:10|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1640751830000|2021-12-29 04:23:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640751840000|2021-12-29 04:24:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640751860000|2021-12-29 04:24:20|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640751870000|2021-12-29 04:24:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640751880000|2021-12-29 04:24:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640751890000|2021-12-29 04:24:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640751900000|2021-12-29 04:25:00|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|0
1640751920000|2021-12-29 04:25:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1640751930000|2021-12-29 04:25:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640751950000|2021-12-29 04:25:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640751960000|2021-12-29 04:26:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640751970000|2021-12-29 04:26:10|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|1
1640752010000|2021-12-29 04:26:50|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640752020000|2021-12-29 04:27:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640752030000|2021-12-29 04:27:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640752040000|2021-12-29 04:27:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640752060000|2021-12-29 04:27:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1640752070000|2021-12-29 04:27:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640752080000|2021-12-29 04:28:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640752090000|2021-12-29 04:28:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640752100000|2021-12-29 04:28:20|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640752120000|2021-12-29 04:28:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|1
1640752130000|2021-12-29 04:28:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640752140000|2021-12-29 04:29:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640752150000|2021-12-29 04:29:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|1
1640752160000|2021-12-29 04:29:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640752170000|2021-12-29 04:29:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640752200000|2021-12-29 04:30:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|2
1640752210000|2021-12-29 04:30:10|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|1
1640752220000|2021-12-29 04:30:20|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1640752260000|2021-12-29 04:31:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1640752290000|2021-12-29 04:31:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1640752300000|2021-12-29 04:31:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640752330000|2021-12-29 04:32:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640752350000|2021-12-29 04:32:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|0
1640752360000|2021-12-29 04:32:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640752370000|2021-12-29 04:32:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640752380000|2021-12-29 04:33:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640752390000|2021-12-29 04:33:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640752420000|2021-12-29 04:33:40|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640752430000|2021-12-29 04:33:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640752440000|2021-12-29 04:34:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640752450000|2021-12-29 04:34:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640752470000|2021-12-29 04:34:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640752510000|2021-12-29 04:35:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|1
1640752520000|2021-12-29 04:35:20|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|1
1640752530000|2021-12-29 04:35:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640752540000|2021-12-29 04:35:40|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|2
1640752550000|2021-12-29 04:35:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640752560000|2021-12-29 04:36:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640752580000|2021-12-29 04:36:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640752590000|2021-12-29 04:36:30|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|1
1640752600000|2021-12-29 04:36:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640752610000|2021-12-29 04:36:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640752620000|2021-12-29 04:37:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640752630000|2021-12-29 04:37:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640752640000|2021-12-29 04:37:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640752650000|2021-12-29 04:37:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640752670000|2021-12-29 04:37:50|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640752680000|2021-12-29 04:38:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640752710000|2021-12-29 04:38:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640752720000|2021-12-29 04:38:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1640752740000|2021-12-29 04:39:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640752750000|2021-12-29 04:39:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640752760000|2021-12-29 04:39:20|||||||||1
1640752770000|2021-12-29 04:39:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640752780000|2021-12-29 04:39:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640752790000|2021-12-29 04:39:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640752800000|2021-12-29 04:40:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640752810000|2021-12-29 04:40:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640752840000|2021-12-29 04:40:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640752880000|2021-12-29 04:41:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640752900000|2021-12-29 04:41:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640752930000|2021-12-29 04:42:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640752940000|2021-12-29 04:42:20|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640752950000|2021-12-29 04:42:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640752960000|2021-12-29 04:42:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|0
1640752970000|2021-12-29 04:42:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640752980000|2021-12-29 04:43:00|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640752990000|2021-12-29 04:43:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640753000000|2021-12-29 04:43:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640753010000|2021-12-29 04:43:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640753020000|2021-12-29 04:43:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640753040000|2021-12-29 04:44:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640753050000|2021-12-29 04:44:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640753060000|2021-12-29 04:44:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640753090000|2021-12-29 04:44:50|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640753100000|2021-12-29 04:45:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640753120000|2021-12-29 04:45:20|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640753140000|2021-12-29 04:45:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640753150000|2021-12-29 04:45:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640753250000|2021-12-29 04:47:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640753260000|2021-12-29 04:47:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640753280000|2021-12-29 04:48:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640753300000|2021-12-29 04:48:20|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|0
1640753340000|2021-12-29 04:49:00|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|0
1640753370000|2021-12-29 04:49:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640753380000|2021-12-29 04:49:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640753390000|2021-12-29 04:49:50|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640753410000|2021-12-29 04:50:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640753420000|2021-12-29 04:50:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640753480000|2021-12-29 04:51:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640753490000|2021-12-29 04:51:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640753500000|2021-12-29 04:51:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640753510000|2021-12-29 04:51:50|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640753520000|2021-12-29 04:52:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640753530000|2021-12-29 04:52:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640753540000|2021-12-29 04:52:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640753550000|2021-12-29 04:52:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640753560000|2021-12-29 04:52:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640753570000|2021-12-29 04:52:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640753590000|2021-12-29 04:53:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640753600000|2021-12-29 04:53:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640753620000|2021-12-29 04:53:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640753630000|2021-12-29 04:53:50|||||||||15
1640753640000|2021-12-29 04:54:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640753660000|2021-12-29 04:54:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640753700000|2021-12-29 04:55:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640753720000|2021-12-29 04:55:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640753730000|2021-12-29 04:55:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640753740000|2021-12-29 04:55:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640753760000|2021-12-29 04:56:00|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1640753770000|2021-12-29 04:56:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640753780000|2021-12-29 04:56:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640753790000|2021-12-29 04:56:30|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|2
1640753830000|2021-12-29 04:57:10|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|0
1640753890000|2021-12-29 04:58:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640753920000|2021-12-29 04:58:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640753930000|2021-12-29 04:58:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|0
1640753950000|2021-12-29 04:59:10|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640753970000|2021-12-29 04:59:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640753980000|2021-12-29 04:59:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640753990000|2021-12-29 04:59:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640754000000|2021-12-29 05:00:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640754010000|2021-12-29 05:00:10|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|0
1640754020000|2021-12-29 05:00:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640754030000|2021-12-29 05:00:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1640754040000|2021-12-29 05:00:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|1
1640754050000|2021-12-29 05:00:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247|2246.7|4
1640754060000|2021-12-29 05:01:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640754070000|2021-12-29 05:01:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640754080000|2021-12-29 05:01:20|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|0
1640754090000|2021-12-29 05:01:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|1
1640754100000|2021-12-29 05:01:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640754130000|2021-12-29 05:02:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640754140000|2021-12-29 05:02:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1640754150000|2021-12-29 05:02:30|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640754170000|2021-12-29 05:02:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1640754180000|2021-12-29 05:03:00|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|0
1640754190000|2021-12-29 05:03:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640754210000|2021-12-29 05:03:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640754220000|2021-12-29 05:03:40|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|0
1640754230000|2021-12-29 05:03:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640754240000|2021-12-29 05:04:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640754250000|2021-12-29 05:04:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640754260000|2021-12-29 05:04:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640754270000|2021-12-29 05:04:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640754280000|2021-12-29 05:04:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640754300000|2021-12-29 05:05:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640754310000|2021-12-29 05:05:10|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|1
1640754320000|2021-12-29 05:05:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1640754330000|2021-12-29 05:05:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640754340000|2021-12-29 05:05:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640754350000|2021-12-29 05:05:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640754450000|2021-12-29 05:07:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640754460000|2021-12-29 05:07:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640754470000|2021-12-29 05:07:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640754480000|2021-12-29 05:08:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640754490000|2021-12-29 05:08:10|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|0
1640754500000|2021-12-29 05:08:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640754530000|2021-12-29 05:08:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640754540000|2021-12-29 05:09:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640754550000|2021-12-29 05:09:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640754560000|2021-12-29 05:09:20|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|0
1640754580000|2021-12-29 05:09:40|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|0
1640754590000|2021-12-29 05:09:50|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|0
1640754600000|2021-12-29 05:10:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640754620000|2021-12-29 05:10:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640754640000|2021-12-29 05:10:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1640754650000|2021-12-29 05:10:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640754670000|2021-12-29 05:11:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640754680000|2021-12-29 05:11:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640754710000|2021-12-29 05:11:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640754720000|2021-12-29 05:12:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640754730000|2021-12-29 05:12:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640754740000|2021-12-29 05:12:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640754750000|2021-12-29 05:12:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640754780000|2021-12-29 05:13:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640754790000|2021-12-29 05:13:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640754800000|2021-12-29 05:13:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1640754810000|2021-12-29 05:13:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640754820000|2021-12-29 05:13:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640754830000|2021-12-29 05:13:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|2
1640754840000|2021-12-29 05:14:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640754860000|2021-12-29 05:14:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640754870000|2021-12-29 05:14:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640754890000|2021-12-29 05:14:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1640754900000|2021-12-29 05:15:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640754930000|2021-12-29 05:15:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640754970000|2021-12-29 05:16:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640754990000|2021-12-29 05:16:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640755000000|2021-12-29 05:16:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640755010000|2021-12-29 05:16:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640755050000|2021-12-29 05:17:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640755060000|2021-12-29 05:17:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1640755070000|2021-12-29 05:17:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|2
1640755080000|2021-12-29 05:18:00|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1640755090000|2021-12-29 05:18:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640755100000|2021-12-29 05:18:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640755110000|2021-12-29 05:18:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640755120000|2021-12-29 05:18:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640755130000|2021-12-29 05:18:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640755140000|2021-12-29 05:19:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640755190000|2021-12-29 05:19:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1640755210000|2021-12-29 05:20:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1640755220000|2021-12-29 05:20:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640755230000|2021-12-29 05:20:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640755240000|2021-12-29 05:20:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640755260000|2021-12-29 05:21:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640755270000|2021-12-29 05:21:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640755280000|2021-12-29 05:21:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640755290000|2021-12-29 05:21:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640755300000|2021-12-29 05:21:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1640755330000|2021-12-29 05:22:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640755380000|2021-12-29 05:23:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640755390000|2021-12-29 05:23:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640755400000|2021-12-29 05:23:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640755420000|2021-12-29 05:23:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640755440000|2021-12-29 05:24:00|||||||||1
1640755450000|2021-12-29 05:24:10|||||||||1
1640755520000|2021-12-29 05:25:20|||||||||1
1640755530000|2021-12-29 05:25:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|4
1640755540000|2021-12-29 05:25:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640755560000|2021-12-29 05:26:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640755610000|2021-12-29 05:26:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1640755620000|2021-12-29 05:27:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640755630000|2021-12-29 05:27:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640755660000|2021-12-29 05:27:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640755680000|2021-12-29 05:28:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640755700000|2021-12-29 05:28:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640755710000|2021-12-29 05:28:30|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|1
1640755740000|2021-12-29 05:29:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640755750000|2021-12-29 05:29:10|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|3
1640755760000|2021-12-29 05:29:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|0
1640755770000|2021-12-29 05:29:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1640755780000|2021-12-29 05:29:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1640755790000|2021-12-29 05:29:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|0
1640755800000|2021-12-29 05:30:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|1
1640755810000|2021-12-29 05:30:10|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2246.9|2246.6|3
1640755820000|2021-12-29 05:30:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1640755830000|2021-12-29 05:30:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640755840000|2021-12-29 05:30:40|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1640755850000|2021-12-29 05:30:50|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|10
1640755860000|2021-12-29 05:31:00|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|2
1640755870000|2021-12-29 05:31:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640755880000|2021-12-29 05:31:20|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|2
1640755900000|2021-12-29 05:31:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640755910000|2021-12-29 05:31:50|||||||||1
1640755920000|2021-12-29 05:32:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640755930000|2021-12-29 05:32:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640755940000|2021-12-29 05:32:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640755950000|2021-12-29 05:32:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640755960000|2021-12-29 05:32:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640755970000|2021-12-29 05:32:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640755980000|2021-12-29 05:33:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640755990000|2021-12-29 05:33:10|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|9
1640756010000|2021-12-29 05:33:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640756020000|2021-12-29 05:33:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640756030000|2021-12-29 05:33:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640756050000|2021-12-29 05:34:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640756070000|2021-12-29 05:34:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640756080000|2021-12-29 05:34:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640756100000|2021-12-29 05:35:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640756110000|2021-12-29 05:35:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1640756120000|2021-12-29 05:35:20|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|0
1640756130000|2021-12-29 05:35:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|2
1640756140000|2021-12-29 05:35:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|0
1640756150000|2021-12-29 05:35:50|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|0
1640756160000|2021-12-29 05:36:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640756180000|2021-12-29 05:36:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640756190000|2021-12-29 05:36:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640756200000|2021-12-29 05:36:40|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|3
1640756210000|2021-12-29 05:36:50|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1640756220000|2021-12-29 05:37:00|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640756230000|2021-12-29 05:37:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640756240000|2021-12-29 05:37:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640756250000|2021-12-29 05:37:30|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1640756260000|2021-12-29 05:37:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640756290000|2021-12-29 05:38:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|8
1640756300000|2021-12-29 05:38:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|1
1640756310000|2021-12-29 05:38:30|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.3|2249|2
1640756330000|2021-12-29 05:38:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|7
1640756340000|2021-12-29 05:39:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.3|2249|3
1640756350000|2021-12-29 05:39:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640756360000|2021-12-29 05:39:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1640756370000|2021-12-29 05:39:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1640756380000|2021-12-29 05:39:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1640756390000|2021-12-29 05:39:50|||||||||1
1640756400000|2021-12-29 05:40:00|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|1
1640756410000|2021-12-29 05:40:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1640756420000|2021-12-29 05:40:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1640756430000|2021-12-29 05:40:30|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|4
1640756440000|2021-12-29 05:40:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640756450000|2021-12-29 05:40:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640756460000|2021-12-29 05:41:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1640756470000|2021-12-29 05:41:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1640756500000|2021-12-29 05:41:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640756520000|2021-12-29 05:42:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|1
1640756530000|2021-12-29 05:42:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1640756540000|2021-12-29 05:42:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640756560000|2021-12-29 05:42:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640756570000|2021-12-29 05:42:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640756580000|2021-12-29 05:43:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640756590000|2021-12-29 05:43:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640756600000|2021-12-29 05:43:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640756640000|2021-12-29 05:44:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1640756680000|2021-12-29 05:44:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1640756690000|2021-12-29 05:44:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|1
1640756700000|2021-12-29 05:45:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640756710000|2021-12-29 05:45:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1640756730000|2021-12-29 05:45:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1640756740000|2021-12-29 05:45:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640756750000|2021-12-29 05:45:50|||||||||1
1640756760000|2021-12-29 05:46:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640756770000|2021-12-29 05:46:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640756780000|2021-12-29 05:46:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1640756790000|2021-12-29 05:46:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1640756820000|2021-12-29 05:47:00|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|2
1640756830000|2021-12-29 05:47:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1640756860000|2021-12-29 05:47:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640756870000|2021-12-29 05:47:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640756890000|2021-12-29 05:48:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1640756910000|2021-12-29 05:48:30|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|1
1640756920000|2021-12-29 05:48:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1640756930000|2021-12-29 05:48:50|||||||||1
1640756940000|2021-12-29 05:49:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640756950000|2021-12-29 05:49:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1640756960000|2021-12-29 05:49:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1640756970000|2021-12-29 05:49:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1640756980000|2021-12-29 05:49:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1640756990000|2021-12-29 05:49:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1640757000000|2021-12-29 05:50:00|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|0
1640757010000|2021-12-29 05:50:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1640757020000|2021-12-29 05:50:20|||||||||1
1640757040000|2021-12-29 05:50:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|5
1640757050000|2021-12-29 05:50:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640757060000|2021-12-29 05:51:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1640757070000|2021-12-29 05:51:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1640757080000|2021-12-29 05:51:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1640757090000|2021-12-29 05:51:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1640757100000|2021-12-29 05:51:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640757110000|2021-12-29 05:51:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|2
1640757120000|2021-12-29 05:52:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640757130000|2021-12-29 05:52:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640757140000|2021-12-29 05:52:20|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|0
1640757150000|2021-12-29 05:52:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640757160000|2021-12-29 05:52:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640757180000|2021-12-29 05:53:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1640757190000|2021-12-29 05:53:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1640757200000|2021-12-29 05:53:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640757210000|2021-12-29 05:53:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640757220000|2021-12-29 05:53:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1640757230000|2021-12-29 05:53:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1640757240000|2021-12-29 05:54:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640757250000|2021-12-29 05:54:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640757260000|2021-12-29 05:54:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640757270000|2021-12-29 05:54:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640757280000|2021-12-29 05:54:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640757290000|2021-12-29 05:54:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|0
1640757320000|2021-12-29 05:55:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640757330000|2021-12-29 05:55:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640757340000|2021-12-29 05:55:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|8
1640757350000|2021-12-29 05:55:50|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1640757360000|2021-12-29 05:56:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1640757370000|2021-12-29 05:56:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|1
1640757390000|2021-12-29 05:56:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1640757400000|2021-12-29 05:56:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1640757430000|2021-12-29 05:57:10|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|0
1640757440000|2021-12-29 05:57:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1640757450000|2021-12-29 05:57:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640757460000|2021-12-29 05:57:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640757470000|2021-12-29 05:57:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640757480000|2021-12-29 05:58:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1640757490000|2021-12-29 05:58:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1640757500000|2021-12-29 05:58:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1640757530000|2021-12-29 05:58:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640757540000|2021-12-29 05:59:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640757550000|2021-12-29 05:59:10|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|0
1640757560000|2021-12-29 05:59:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640757570000|2021-12-29 05:59:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|0
1640757580000|2021-12-29 05:59:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|0
1640757590000|2021-12-29 05:59:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|0
1640757600000|2021-12-29 06:00:00|2249|2248.7|2249.4|2249.1|2249.5|2249.2|2249|2248.7|2
1640757610000|2021-12-29 06:00:10|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|2
1640757620000|2021-12-29 06:00:20|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1640757630000|2021-12-29 06:00:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640757640000|2021-12-29 06:00:40|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|0
1640757650000|2021-12-29 06:00:50|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1640757660000|2021-12-29 06:01:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|3
1640757670000|2021-12-29 06:01:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1640757680000|2021-12-29 06:01:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|0
1640757690000|2021-12-29 06:01:30|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|2
1640757700000|2021-12-29 06:01:40|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.2|2248.9|0
1640757710000|2021-12-29 06:01:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1640757720000|2021-12-29 06:02:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640757730000|2021-12-29 06:02:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640757740000|2021-12-29 06:02:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640757750000|2021-12-29 06:02:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.7|2248.4|1
1640757760000|2021-12-29 06:02:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1640757770000|2021-12-29 06:02:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640757790000|2021-12-29 06:03:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640757800000|2021-12-29 06:03:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1640757810000|2021-12-29 06:03:30|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1640757820000|2021-12-29 06:03:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640757830000|2021-12-29 06:03:50|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1640757840000|2021-12-29 06:04:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640757850000|2021-12-29 06:04:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640757870000|2021-12-29 06:04:30|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1640757880000|2021-12-29 06:04:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1640757890000|2021-12-29 06:04:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|1
1640757900000|2021-12-29 06:05:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1640757910000|2021-12-29 06:05:10|||||||||1
1640757920000|2021-12-29 06:05:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|4
1640757930000|2021-12-29 06:05:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1640757940000|2021-12-29 06:05:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640757950000|2021-12-29 06:05:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1640757960000|2021-12-29 06:06:00|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|1
1640757970000|2021-12-29 06:06:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640757980000|2021-12-29 06:06:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640757990000|2021-12-29 06:06:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1640758000000|2021-12-29 06:06:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640758010000|2021-12-29 06:06:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640758020000|2021-12-29 06:07:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640758030000|2021-12-29 06:07:10|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|2
1640758040000|2021-12-29 06:07:20|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640758050000|2021-12-29 06:07:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1640758060000|2021-12-29 06:07:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|2
1640758070000|2021-12-29 06:07:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|3
1640758090000|2021-12-29 06:08:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640758100000|2021-12-29 06:08:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640758110000|2021-12-29 06:08:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640758120000|2021-12-29 06:08:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|2
1640758130000|2021-12-29 06:08:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|15
1640758140000|2021-12-29 06:09:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1640758150000|2021-12-29 06:09:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|0
1640758160000|2021-12-29 06:09:20|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|0
1640758170000|2021-12-29 06:09:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1640758180000|2021-12-29 06:09:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1640758190000|2021-12-29 06:09:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|0
1640758200000|2021-12-29 06:10:00|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|3
1640758210000|2021-12-29 06:10:10|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|6
1640758220000|2021-12-29 06:10:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1640758230000|2021-12-29 06:10:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|1
1640758240000|2021-12-29 06:10:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640758250000|2021-12-29 06:10:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|0
1640758260000|2021-12-29 06:11:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640758280000|2021-12-29 06:11:20|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640758290000|2021-12-29 06:11:30|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|1
1640758300000|2021-12-29 06:11:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640758310000|2021-12-29 06:11:50|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|2
1640758320000|2021-12-29 06:12:00|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|0
1640758330000|2021-12-29 06:12:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640758340000|2021-12-29 06:12:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640758350000|2021-12-29 06:12:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|1
1640758360000|2021-12-29 06:12:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640758370000|2021-12-29 06:12:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1640758380000|2021-12-29 06:13:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640758390000|2021-12-29 06:13:10|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640758400000|2021-12-29 06:13:20|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|1
1640758420000|2021-12-29 06:13:40|||||||||1
1640758440000|2021-12-29 06:14:00|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|3
1640758450000|2021-12-29 06:14:10|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|3
1640758460000|2021-12-29 06:14:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1640758470000|2021-12-29 06:14:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1640758480000|2021-12-29 06:14:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640758500000|2021-12-29 06:15:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|3
1640758510000|2021-12-29 06:15:10|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|9
1640758520000|2021-12-29 06:15:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640758530000|2021-12-29 06:15:30|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|1
1640758540000|2021-12-29 06:15:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640758560000|2021-12-29 06:16:00|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|0
1640758570000|2021-12-29 06:16:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640758580000|2021-12-29 06:16:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640758600000|2021-12-29 06:16:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640758610000|2021-12-29 06:16:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640758630000|2021-12-29 06:17:10|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|2
1640758640000|2021-12-29 06:17:20|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|0
1640758650000|2021-12-29 06:17:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|1
1640758660000|2021-12-29 06:17:40|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|2
1640758680000|2021-12-29 06:18:00|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|1
1640758690000|2021-12-29 06:18:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640758700000|2021-12-29 06:18:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640758710000|2021-12-29 06:18:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640758720000|2021-12-29 06:18:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640758730000|2021-12-29 06:18:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640758740000|2021-12-29 06:19:00|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|0
1640758750000|2021-12-29 06:19:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640758760000|2021-12-29 06:19:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640758770000|2021-12-29 06:19:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640758780000|2021-12-29 06:19:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640758790000|2021-12-29 06:19:50|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640758800000|2021-12-29 06:20:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|0
1640758810000|2021-12-29 06:20:10|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640758820000|2021-12-29 06:20:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640758830000|2021-12-29 06:20:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1640758840000|2021-12-29 06:20:40|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.7|2247.4|2
1640758850000|2021-12-29 06:20:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640758860000|2021-12-29 06:21:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640758870000|2021-12-29 06:21:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640758880000|2021-12-29 06:21:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640758890000|2021-12-29 06:21:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640758930000|2021-12-29 06:22:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640758940000|2021-12-29 06:22:20|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640758950000|2021-12-29 06:22:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640758960000|2021-12-29 06:22:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640758970000|2021-12-29 06:22:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640758990000|2021-12-29 06:23:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640759010000|2021-12-29 06:23:30|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|1
1640759020000|2021-12-29 06:23:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1640759030000|2021-12-29 06:23:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640759040000|2021-12-29 06:24:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640759050000|2021-12-29 06:24:10|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|1
1640759060000|2021-12-29 06:24:20|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|3
1640759070000|2021-12-29 06:24:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1640759090000|2021-12-29 06:24:50|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|1
1640759100000|2021-12-29 06:25:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640759110000|2021-12-29 06:25:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1640759120000|2021-12-29 06:25:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1640759130000|2021-12-29 06:25:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640759140000|2021-12-29 06:25:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|1
1640759150000|2021-12-29 06:25:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640759160000|2021-12-29 06:26:00|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|1
1640759170000|2021-12-29 06:26:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1640759180000|2021-12-29 06:26:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640759190000|2021-12-29 06:26:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640759200000|2021-12-29 06:26:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640759210000|2021-12-29 06:26:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640759220000|2021-12-29 06:27:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640759230000|2021-12-29 06:27:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640759240000|2021-12-29 06:27:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640759250000|2021-12-29 06:27:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1640759260000|2021-12-29 06:27:40|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|1
1640759270000|2021-12-29 06:27:50|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640759280000|2021-12-29 06:28:00|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640759310000|2021-12-29 06:28:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640759340000|2021-12-29 06:29:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640759390000|2021-12-29 06:29:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|0
1640759410000|2021-12-29 06:30:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640759420000|2021-12-29 06:30:20|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|3
1640759430000|2021-12-29 06:30:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640759440000|2021-12-29 06:30:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640759450000|2021-12-29 06:30:50|2248.8|2248.5|2249|2248.7|2249.2|2248.9|2248.8|2248.5|4
1640759460000|2021-12-29 06:31:00|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|0
1640759470000|2021-12-29 06:31:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640759480000|2021-12-29 06:31:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640759500000|2021-12-29 06:31:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1640759510000|2021-12-29 06:31:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640759530000|2021-12-29 06:32:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640759540000|2021-12-29 06:32:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640759550000|2021-12-29 06:32:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640759570000|2021-12-29 06:32:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640759590000|2021-12-29 06:33:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1640759610000|2021-12-29 06:33:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640759620000|2021-12-29 06:33:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640759630000|2021-12-29 06:33:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640759640000|2021-12-29 06:34:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1640759650000|2021-12-29 06:34:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640759670000|2021-12-29 06:34:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640759690000|2021-12-29 06:34:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640759730000|2021-12-29 06:35:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640759740000|2021-12-29 06:35:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640759760000|2021-12-29 06:36:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640759780000|2021-12-29 06:36:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1640759790000|2021-12-29 06:36:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1640759800000|2021-12-29 06:36:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1640759810000|2021-12-29 06:36:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1640759820000|2021-12-29 06:37:00|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640759830000|2021-12-29 06:37:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640759850000|2021-12-29 06:37:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1640759860000|2021-12-29 06:37:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640759870000|2021-12-29 06:37:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640759880000|2021-12-29 06:38:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|5
1640759900000|2021-12-29 06:38:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640759910000|2021-12-29 06:38:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640759920000|2021-12-29 06:38:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640759930000|2021-12-29 06:38:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640759940000|2021-12-29 06:39:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1640759950000|2021-12-29 06:39:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640759970000|2021-12-29 06:39:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640759980000|2021-12-29 06:39:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640760000000|2021-12-29 06:40:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1640760010000|2021-12-29 06:40:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640760050000|2021-12-29 06:40:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1640760060000|2021-12-29 06:41:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640760070000|2021-12-29 06:41:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1640760080000|2021-12-29 06:41:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|3
1640760090000|2021-12-29 06:41:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640760100000|2021-12-29 06:41:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640760130000|2021-12-29 06:42:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640760140000|2021-12-29 06:42:20|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|1
1640760150000|2021-12-29 06:42:30|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1640760170000|2021-12-29 06:42:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640760180000|2021-12-29 06:43:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|5
1640760190000|2021-12-29 06:43:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640760200000|2021-12-29 06:43:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640760210000|2021-12-29 06:43:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640760260000|2021-12-29 06:44:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640760280000|2021-12-29 06:44:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640760290000|2021-12-29 06:44:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640760300000|2021-12-29 06:45:00|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|0
1640760310000|2021-12-29 06:45:10|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1640760320000|2021-12-29 06:45:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640760330000|2021-12-29 06:45:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640760340000|2021-12-29 06:45:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640760350000|2021-12-29 06:45:50|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|1
1640760360000|2021-12-29 06:46:00|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|2
1640760370000|2021-12-29 06:46:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|0
1640760380000|2021-12-29 06:46:20|||||||||2
1640760390000|2021-12-29 06:46:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640760400000|2021-12-29 06:46:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|1
1640760410000|2021-12-29 06:46:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640760420000|2021-12-29 06:47:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1640760430000|2021-12-29 06:47:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640760440000|2021-12-29 06:47:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640760450000|2021-12-29 06:47:30|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640760460000|2021-12-29 06:47:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640760470000|2021-12-29 06:47:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640760480000|2021-12-29 06:48:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640760490000|2021-12-29 06:48:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640760500000|2021-12-29 06:48:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640760510000|2021-12-29 06:48:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640760520000|2021-12-29 06:48:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|0
1640760540000|2021-12-29 06:49:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640760550000|2021-12-29 06:49:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|0
1640760560000|2021-12-29 06:49:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640760600000|2021-12-29 06:50:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|0
1640760630000|2021-12-29 06:50:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640760640000|2021-12-29 06:50:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640760650000|2021-12-29 06:50:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640760660000|2021-12-29 06:51:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|1
1640760670000|2021-12-29 06:51:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640760680000|2021-12-29 06:51:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640760690000|2021-12-29 06:51:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640760730000|2021-12-29 06:52:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1640760740000|2021-12-29 06:52:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640760750000|2021-12-29 06:52:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640760770000|2021-12-29 06:52:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640760780000|2021-12-29 06:53:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640760810000|2021-12-29 06:53:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640760830000|2021-12-29 06:53:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1640760840000|2021-12-29 06:54:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640760850000|2021-12-29 06:54:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640760860000|2021-12-29 06:54:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640760890000|2021-12-29 06:54:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640760900000|2021-12-29 06:55:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640760910000|2021-12-29 06:55:10|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|3
1640760930000|2021-12-29 06:55:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1640760940000|2021-12-29 06:55:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1640760980000|2021-12-29 06:56:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640760990000|2021-12-29 06:56:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|1
1640761000000|2021-12-29 06:56:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640761020000|2021-12-29 06:57:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|1
1640761030000|2021-12-29 06:57:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640761040000|2021-12-29 06:57:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640761050000|2021-12-29 06:57:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1640761070000|2021-12-29 06:57:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1640761080000|2021-12-29 06:58:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640761090000|2021-12-29 06:58:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640761100000|2021-12-29 06:58:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640761110000|2021-12-29 06:58:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640761120000|2021-12-29 06:58:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1640761130000|2021-12-29 06:58:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640761140000|2021-12-29 06:59:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1640761150000|2021-12-29 06:59:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640761170000|2021-12-29 06:59:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640761180000|2021-12-29 06:59:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|0
1640761200000|2021-12-29 07:00:00|2249.1|2248.8|2249|2248.7|2249.3|2249|2249|2248.7|1
1640761210000|2021-12-29 07:00:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1640761220000|2021-12-29 07:00:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640761230000|2021-12-29 07:00:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1640761240000|2021-12-29 07:00:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640761250000|2021-12-29 07:00:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1640761260000|2021-12-29 07:01:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|2
1640761270000|2021-12-29 07:01:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1640761280000|2021-12-29 07:01:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1640761290000|2021-12-29 07:01:30|2249.6|2249.3|2250|2249.7|2250|2249.7|2249.6|2249.3|9
1640761300000|2021-12-29 07:01:40|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|8
1640761310000|2021-12-29 07:01:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1640761320000|2021-12-29 07:02:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1640761330000|2021-12-29 07:02:10|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|1
1640761340000|2021-12-29 07:02:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1640761360000|2021-12-29 07:02:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|4
1640761370000|2021-12-29 07:02:50|||||||||1
1640761380000|2021-12-29 07:03:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640761390000|2021-12-29 07:03:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1640761400000|2021-12-29 07:03:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1640761410000|2021-12-29 07:03:30|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1640761420000|2021-12-29 07:03:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1640761430000|2021-12-29 07:03:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|8
1640761440000|2021-12-29 07:04:00|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|1
1640761450000|2021-12-29 07:04:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640761460000|2021-12-29 07:04:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640761470000|2021-12-29 07:04:30|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|4
1640761480000|2021-12-29 07:04:40|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1640761490000|2021-12-29 07:04:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640761500000|2021-12-29 07:05:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|2
1640761510000|2021-12-29 07:05:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1640761520000|2021-12-29 07:05:20|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|0
1640761530000|2021-12-29 07:05:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1640761540000|2021-12-29 07:05:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1640761550000|2021-12-29 07:05:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640761560000|2021-12-29 07:06:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640761580000|2021-12-29 07:06:20|||||||||1
1640761610000|2021-12-29 07:06:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1640761620000|2021-12-29 07:07:00|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|0
1640761640000|2021-12-29 07:07:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1640761650000|2021-12-29 07:07:30|||||||||1
1640761660000|2021-12-29 07:07:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|4
1640761670000|2021-12-29 07:07:50|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1640761680000|2021-12-29 07:08:00|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|6
1640761690000|2021-12-29 07:08:10|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|1
1640761700000|2021-12-29 07:08:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1640761710000|2021-12-29 07:08:30|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1640761720000|2021-12-29 07:08:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1640761730000|2021-12-29 07:08:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640761740000|2021-12-29 07:09:00|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2249.7|2249.4|5
1640761750000|2021-12-29 07:09:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1640761760000|2021-12-29 07:09:20|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|3
1640761770000|2021-12-29 07:09:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1640761780000|2021-12-29 07:09:40|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.3|2249|5
1640761800000|2021-12-29 07:10:00|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.3|2249|5
1640761810000|2021-12-29 07:10:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1640761820000|2021-12-29 07:10:20|||||||||1
1640761830000|2021-12-29 07:10:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1640761840000|2021-12-29 07:10:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1640761860000|2021-12-29 07:11:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|0
1640761880000|2021-12-29 07:11:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1640761890000|2021-12-29 07:11:30|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|7
1640761910000|2021-12-29 07:11:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1640761920000|2021-12-29 07:12:00|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|3
1640761930000|2021-12-29 07:12:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640761940000|2021-12-29 07:12:20|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|2
1640761950000|2021-12-29 07:12:30|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1640761960000|2021-12-29 07:12:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1640761970000|2021-12-29 07:12:50|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|2
1640761980000|2021-12-29 07:13:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640761990000|2021-12-29 07:13:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640762010000|2021-12-29 07:13:30|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|2
1640762020000|2021-12-29 07:13:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1640762030000|2021-12-29 07:13:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1640762040000|2021-12-29 07:14:00|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1640762050000|2021-12-29 07:14:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1640762070000|2021-12-29 07:14:30|||||||||1
1640762080000|2021-12-29 07:14:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1640762090000|2021-12-29 07:14:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1640762100000|2021-12-29 07:15:00|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|5
1640762110000|2021-12-29 07:15:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1640762120000|2021-12-29 07:15:20|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1640762130000|2021-12-29 07:15:30|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|1
1640762150000|2021-12-29 07:15:50|||||||||1
1640762160000|2021-12-29 07:16:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1640762170000|2021-12-29 07:16:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1640762180000|2021-12-29 07:16:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1640762210000|2021-12-29 07:16:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1640762220000|2021-12-29 07:17:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1640762230000|2021-12-29 07:17:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640762240000|2021-12-29 07:17:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640762250000|2021-12-29 07:17:30|||||||||4
1640762270000|2021-12-29 07:17:50|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1640762280000|2021-12-29 07:18:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1640762290000|2021-12-29 07:18:10|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|0
1640762300000|2021-12-29 07:18:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|2
1640762330000|2021-12-29 07:18:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1640762340000|2021-12-29 07:19:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|3
1640762360000|2021-12-29 07:19:20|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|3
1640762370000|2021-12-29 07:19:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640762380000|2021-12-29 07:19:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1640762390000|2021-12-29 07:19:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1640762400000|2021-12-29 07:20:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|1
1640762410000|2021-12-29 07:20:10|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640762420000|2021-12-29 07:20:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640762430000|2021-12-29 07:20:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640762450000|2021-12-29 07:20:50|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|2
1640762460000|2021-12-29 07:21:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|6
1640762470000|2021-12-29 07:21:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1640762480000|2021-12-29 07:21:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.3|2250|0
1640762490000|2021-12-29 07:21:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|4
1640762500000|2021-12-29 07:21:40|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|3
1640762510000|2021-12-29 07:21:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1640762520000|2021-12-29 07:22:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1640762530000|2021-12-29 07:22:10|||||||||2
1640762540000|2021-12-29 07:22:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|1
1640762550000|2021-12-29 07:22:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1640762560000|2021-12-29 07:22:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1640762570000|2021-12-29 07:22:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1640762580000|2021-12-29 07:23:00|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250.2|2249.9|3
1640762590000|2021-12-29 07:23:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|2
1640762600000|2021-12-29 07:23:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1640762610000|2021-12-29 07:23:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.1|2249.8|1
1640762620000|2021-12-29 07:23:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1640762630000|2021-12-29 07:23:50|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640762640000|2021-12-29 07:24:00|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|1
1640762650000|2021-12-29 07:24:10|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|1
1640762660000|2021-12-29 07:24:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|2
1640762670000|2021-12-29 07:24:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1640762680000|2021-12-29 07:24:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1640762690000|2021-12-29 07:24:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1640762700000|2021-12-29 07:25:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1640762720000|2021-12-29 07:25:20|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1640762740000|2021-12-29 07:25:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|7
1640762760000|2021-12-29 07:26:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|1
1640762770000|2021-12-29 07:26:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|2
1640762780000|2021-12-29 07:26:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1640762790000|2021-12-29 07:26:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640762810000|2021-12-29 07:26:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640762820000|2021-12-29 07:27:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640762850000|2021-12-29 07:27:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|1
1640762870000|2021-12-29 07:27:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1640762880000|2021-12-29 07:28:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1640762890000|2021-12-29 07:28:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640762900000|2021-12-29 07:28:20|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1640762910000|2021-12-29 07:28:30|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|8
1640762920000|2021-12-29 07:28:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1640762930000|2021-12-29 07:28:50|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|3
1640762950000|2021-12-29 07:29:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640762960000|2021-12-29 07:29:20|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|1
1640762970000|2021-12-29 07:29:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1640762990000|2021-12-29 07:29:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1640763020000|2021-12-29 07:30:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1640763030000|2021-12-29 07:30:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1640763040000|2021-12-29 07:30:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1640763050000|2021-12-29 07:30:50|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|2
1640763060000|2021-12-29 07:31:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1640763080000|2021-12-29 07:31:20|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|3
1640763090000|2021-12-29 07:31:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640763110000|2021-12-29 07:31:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1640763120000|2021-12-29 07:32:00|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|1
1640763130000|2021-12-29 07:32:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|0
1640763140000|2021-12-29 07:32:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640763150000|2021-12-29 07:32:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640763160000|2021-12-29 07:32:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640763170000|2021-12-29 07:32:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640763180000|2021-12-29 07:33:00|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|1
1640763190000|2021-12-29 07:33:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1640763200000|2021-12-29 07:33:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|0
1640763210000|2021-12-29 07:33:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1640763240000|2021-12-29 07:34:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640763250000|2021-12-29 07:34:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1640763260000|2021-12-29 07:34:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1640763270000|2021-12-29 07:34:30|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|2
1640763290000|2021-12-29 07:34:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640763300000|2021-12-29 07:35:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640763320000|2021-12-29 07:35:20|||||||||2
1640763350000|2021-12-29 07:35:50|||||||||1
1640763360000|2021-12-29 07:36:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640763370000|2021-12-29 07:36:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1640763380000|2021-12-29 07:36:20|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|0
1640763390000|2021-12-29 07:36:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1640763400000|2021-12-29 07:36:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1640763410000|2021-12-29 07:36:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1640763420000|2021-12-29 07:37:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|0
1640763430000|2021-12-29 07:37:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1640763440000|2021-12-29 07:37:20|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640763450000|2021-12-29 07:37:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640763460000|2021-12-29 07:37:40|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|0
1640763470000|2021-12-29 07:37:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1640763490000|2021-12-29 07:38:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640763510000|2021-12-29 07:38:30|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1640763520000|2021-12-29 07:38:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|1
1640763530000|2021-12-29 07:38:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1640763540000|2021-12-29 07:39:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|6
1640763550000|2021-12-29 07:39:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1640763560000|2021-12-29 07:39:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1640763570000|2021-12-29 07:39:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1640763580000|2021-12-29 07:39:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1640763590000|2021-12-29 07:39:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1640763600000|2021-12-29 07:40:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|0
1640763610000|2021-12-29 07:40:10|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|1
1640763620000|2021-12-29 07:40:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640763630000|2021-12-29 07:40:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1640763640000|2021-12-29 07:40:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1640763650000|2021-12-29 07:40:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1640763670000|2021-12-29 07:41:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640763680000|2021-12-29 07:41:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640763690000|2021-12-29 07:41:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640763700000|2021-12-29 07:41:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1640763710000|2021-12-29 07:41:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1640763720000|2021-12-29 07:42:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.3|2250|4
1640763730000|2021-12-29 07:42:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|1
1640763740000|2021-12-29 07:42:20|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|4
1640763750000|2021-12-29 07:42:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1640763760000|2021-12-29 07:42:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|5
1640763770000|2021-12-29 07:42:50|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|3
1640763790000|2021-12-29 07:43:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|1
1640763800000|2021-12-29 07:43:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1640763820000|2021-12-29 07:43:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|3
1640763830000|2021-12-29 07:43:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1640763840000|2021-12-29 07:44:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.3|2250|0
1640763850000|2021-12-29 07:44:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|0
1640763860000|2021-12-29 07:44:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|1
1640763870000|2021-12-29 07:44:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1640763880000|2021-12-29 07:44:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1640763890000|2021-12-29 07:44:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640763900000|2021-12-29 07:45:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640763910000|2021-12-29 07:45:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640763920000|2021-12-29 07:45:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1640763930000|2021-12-29 07:45:30|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|1
1640763940000|2021-12-29 07:45:40|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|0
1640763950000|2021-12-29 07:45:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1640763960000|2021-12-29 07:46:00|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1640763970000|2021-12-29 07:46:10|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|4
1640763980000|2021-12-29 07:46:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|1
1640763990000|2021-12-29 07:46:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|7
1640764000000|2021-12-29 07:46:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1640764010000|2021-12-29 07:46:50|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|3
1640764020000|2021-12-29 07:47:00|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|4
1640764030000|2021-12-29 07:47:10|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1640764040000|2021-12-29 07:47:20|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1640764050000|2021-12-29 07:47:30|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|1
1640764060000|2021-12-29 07:47:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|2
1640764070000|2021-12-29 07:47:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640764080000|2021-12-29 07:48:00|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|1
1640764090000|2021-12-29 07:48:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1640764100000|2021-12-29 07:48:20|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640764110000|2021-12-29 07:48:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640764120000|2021-12-29 07:48:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640764130000|2021-12-29 07:48:50|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|2
1640764140000|2021-12-29 07:49:00|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250.2|2249.9|3
1640764150000|2021-12-29 07:49:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1640764160000|2021-12-29 07:49:20|2250.4|2250.1|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|1
1640764170000|2021-12-29 07:49:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|0
1640764180000|2021-12-29 07:49:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|0
1640764190000|2021-12-29 07:49:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1640764200000|2021-12-29 07:50:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|0
1640764220000|2021-12-29 07:50:20|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640764230000|2021-12-29 07:50:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1640764240000|2021-12-29 07:50:40|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640764250000|2021-12-29 07:50:50|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|3
1640764260000|2021-12-29 07:51:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.1|2249.8|2
1640764270000|2021-12-29 07:51:10|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640764280000|2021-12-29 07:51:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1640764290000|2021-12-29 07:51:30|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|0
1640764300000|2021-12-29 07:51:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1640764320000|2021-12-29 07:52:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1640764330000|2021-12-29 07:52:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1640764340000|2021-12-29 07:52:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1640764350000|2021-12-29 07:52:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|0
1640764360000|2021-12-29 07:52:40|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|4
1640764390000|2021-12-29 07:53:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|16
1640764400000|2021-12-29 07:53:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|2
1640764410000|2021-12-29 07:53:30|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1640764430000|2021-12-29 07:53:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|2
1640764440000|2021-12-29 07:54:00|2251|2250.7|2251|2250.7|2251|2250.7|2250.8|2250.5|1
1640764460000|2021-12-29 07:54:20|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1640764470000|2021-12-29 07:54:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640764480000|2021-12-29 07:54:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1640764490000|2021-12-29 07:54:50|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1640764500000|2021-12-29 07:55:00|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|2
1640764510000|2021-12-29 07:55:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640764530000|2021-12-29 07:55:30|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1640764540000|2021-12-29 07:55:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1640764550000|2021-12-29 07:55:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1640764560000|2021-12-29 07:56:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1640764570000|2021-12-29 07:56:10|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|2
1640764580000|2021-12-29 07:56:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1640764590000|2021-12-29 07:56:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1640764600000|2021-12-29 07:56:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1640764610000|2021-12-29 07:56:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1640764620000|2021-12-29 07:57:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640764630000|2021-12-29 07:57:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1640764640000|2021-12-29 07:57:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1640764650000|2021-12-29 07:57:30|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1640764670000|2021-12-29 07:57:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|4
1640764680000|2021-12-29 07:58:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|2
1640764690000|2021-12-29 07:58:10|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.3|2251|6
1640764700000|2021-12-29 07:58:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640764710000|2021-12-29 07:58:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|1
1640764720000|2021-12-29 07:58:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640764730000|2021-12-29 07:58:50|2252|2251.7|2252|2251.7|2252.2|2251.9|2251.9|2251.6|1
1640764740000|2021-12-29 07:59:00|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1640764750000|2021-12-29 07:59:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1640764760000|2021-12-29 07:59:20|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2251|2250.7|4
1640764770000|2021-12-29 07:59:30|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1640764780000|2021-12-29 07:59:40|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251|2250.7|0
1640764790000|2021-12-29 07:59:50|2251.3|2251|2251|2250.7|2251.4|2251.1|2251|2250.7|2
1640764800000|2021-12-29 08:00:00|2250.9|2250.6|2251.3|2251|2251.6|2251.3|2250.9|2250.6|31
1640764810000|2021-12-29 08:00:10|2251.2|2250.9|2251|2250.7|2251.3|2251|2250.9|2250.6|19
1640764820000|2021-12-29 08:00:20|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.6|2250.3|5
1640764830000|2021-12-29 08:00:30|2250.5|2250.2|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|2
1640764840000|2021-12-29 08:00:40|2251|2250.7|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|4
1640764850000|2021-12-29 08:00:50|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|1
1640764860000|2021-12-29 08:01:00|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|8
1640764870000|2021-12-29 08:01:10|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251|2250.7|0
1640764880000|2021-12-29 08:01:20|2251.2|2250.9|2250.6|2250.3|2251.2|2250.9|2250.6|2250.3|0
1640764890000|2021-12-29 08:01:30|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|1
1640764900000|2021-12-29 08:01:40|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|0
1640764910000|2021-12-29 08:01:50|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|0
1640764920000|2021-12-29 08:02:00|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|14
1640764930000|2021-12-29 08:02:10|2250.4|2250.1|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|5
1640764940000|2021-12-29 08:02:20|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.7|2250.4|0
1640764950000|2021-12-29 08:02:30|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|1
1640764960000|2021-12-29 08:02:40|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251|2250.7|2
1640764970000|2021-12-29 08:02:50|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|2
1640764980000|2021-12-29 08:03:00|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.3|2251|2
1640764990000|2021-12-29 08:03:10|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.4|2251.1|7
1640765000000|2021-12-29 08:03:20|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.7|2251.4|7
1640765010000|2021-12-29 08:03:30|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.7|2251.4|1
1640765020000|2021-12-29 08:03:40|2251.6|2251.3|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|3
1640765030000|2021-12-29 08:03:50|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|4
1640765040000|2021-12-29 08:04:00|2251.6|2251.3|2251.6|2251.3|2252|2251.7|2251.6|2251.3|23
1640765050000|2021-12-29 08:04:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|4
1640765060000|2021-12-29 08:04:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.3|2251|10
1640765070000|2021-12-29 08:04:30|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|3
1640765080000|2021-12-29 08:04:40|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|2
1640765090000|2021-12-29 08:04:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640765100000|2021-12-29 08:05:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|3
1640765110000|2021-12-29 08:05:10|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|4
1640765120000|2021-12-29 08:05:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|2
1640765130000|2021-12-29 08:05:30|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|4
1640765140000|2021-12-29 08:05:40|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|3
1640765150000|2021-12-29 08:05:50|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|1
1640765160000|2021-12-29 08:06:00|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|5
1640765170000|2021-12-29 08:06:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640765180000|2021-12-29 08:06:20|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|8
1640765190000|2021-12-29 08:06:30|2252.5|2252.2|2253.1|2252.8|2253.1|2252.8|2252.5|2252.2|9
1640765200000|2021-12-29 08:06:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|5
1640765210000|2021-12-29 08:06:50|2253.2|2252.9|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|9
1640765220000|2021-12-29 08:07:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|6
1640765230000|2021-12-29 08:07:10|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|19
1640765240000|2021-12-29 08:07:20|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|0
1640765250000|2021-12-29 08:07:30|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|14
1640765260000|2021-12-29 08:07:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1640765270000|2021-12-29 08:07:50|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|13
1640765280000|2021-12-29 08:08:00|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|16
1640765290000|2021-12-29 08:08:10|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1640765310000|2021-12-29 08:08:30|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|1
1640765320000|2021-12-29 08:08:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|0
1640765330000|2021-12-29 08:08:50|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|2
1640765340000|2021-12-29 08:09:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|6
1640765350000|2021-12-29 08:09:10|2253|2252.7|2253.3|2253|2253.5|2253.2|2253|2252.7|5
1640765360000|2021-12-29 08:09:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1640765370000|2021-12-29 08:09:30|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|12
1640765380000|2021-12-29 08:09:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1640765390000|2021-12-29 08:09:50|2253.3|2253|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|3
1640765400000|2021-12-29 08:10:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.1|2252.8|0
1640765410000|2021-12-29 08:10:10|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|3
1640765420000|2021-12-29 08:10:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|1
1640765430000|2021-12-29 08:10:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1640765440000|2021-12-29 08:10:40|2253.2|2252.9|2252.7|2252.4|2253.3|2253|2252.7|2252.4|5
1640765450000|2021-12-29 08:10:50|2252.5|2252.2|2252|2251.7|2252.5|2252.2|2251.9|2251.6|15
1640765460000|2021-12-29 08:11:00|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2252|2251.7|7
1640765470000|2021-12-29 08:11:10|2252.3|2252|2252.9|2252.6|2252.9|2252.6|2252.2|2251.9|8
1640765480000|2021-12-29 08:11:20|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|3
1640765490000|2021-12-29 08:11:30|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|0
1640765510000|2021-12-29 08:11:50|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|8
1640765520000|2021-12-29 08:12:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|4
1640765530000|2021-12-29 08:12:10|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|8
1640765540000|2021-12-29 08:12:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|7
1640765550000|2021-12-29 08:12:30|2252.2|2251.9|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|2
1640765560000|2021-12-29 08:12:40|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|5
1640765570000|2021-12-29 08:12:50|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|0
1640765580000|2021-12-29 08:13:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|6
1640765590000|2021-12-29 08:13:10|2252.8|2252.5|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|1
1640765610000|2021-12-29 08:13:30|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|4
1640765620000|2021-12-29 08:13:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|27
1640765630000|2021-12-29 08:13:50|2252.2|2251.9|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|6
1640765640000|2021-12-29 08:14:00|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|2
1640765650000|2021-12-29 08:14:10|2252.4|2252.1|2252.4|2252.1|2252.8|2252.5|2252.3|2252|6
1640765660000|2021-12-29 08:14:20|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|4
1640765670000|2021-12-29 08:14:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|5
1640765680000|2021-12-29 08:14:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|0
1640765690000|2021-12-29 08:14:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1640765700000|2021-12-29 08:15:00|2252.2|2251.9|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|4
1640765710000|2021-12-29 08:15:10|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|2
1640765720000|2021-12-29 08:15:20|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|1
1640765730000|2021-12-29 08:15:30|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|0
1640765740000|2021-12-29 08:15:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1640765750000|2021-12-29 08:15:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1640765760000|2021-12-29 08:16:00|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|4
1640765770000|2021-12-29 08:16:10|2253.2|2252.9|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|7
1640765780000|2021-12-29 08:16:20|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|1
1640765790000|2021-12-29 08:16:30|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|3
1640765800000|2021-12-29 08:16:40|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1640765810000|2021-12-29 08:16:50|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|7
1640765820000|2021-12-29 08:17:00|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|1
1640765830000|2021-12-29 08:17:10|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|2
1640765850000|2021-12-29 08:17:30|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|4
1640765860000|2021-12-29 08:17:40|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|0
1640765870000|2021-12-29 08:17:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1640765880000|2021-12-29 08:18:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1640765890000|2021-12-29 08:18:10|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|5
1640765900000|2021-12-29 08:18:20|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|2
1640765910000|2021-12-29 08:18:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1640765920000|2021-12-29 08:18:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|1
1640765930000|2021-12-29 08:18:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1640765940000|2021-12-29 08:19:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|12
1640765950000|2021-12-29 08:19:10|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2252.7|2252.4|11
1640765960000|2021-12-29 08:19:20|2252.8|2252.5|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|2
1640765970000|2021-12-29 08:19:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|2
1640765980000|2021-12-29 08:19:40|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|1
1640765990000|2021-12-29 08:19:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|2
1640766000000|2021-12-29 08:20:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|2
1640766010000|2021-12-29 08:20:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1640766020000|2021-12-29 08:20:20|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|2
1640766030000|2021-12-29 08:20:30|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.5|2252.2|0
1640766040000|2021-12-29 08:20:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1640766050000|2021-12-29 08:20:50|2252.9|2252.6|2253.1|2252.8|2253.3|2253|2252.9|2252.6|0
1640766060000|2021-12-29 08:21:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.6|2252.3|1
1640766070000|2021-12-29 08:21:10|2253|2252.7|2253.3|2253|2253.3|2253|2252.9|2252.6|2
1640766080000|2021-12-29 08:21:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253|2252.7|4
1640766090000|2021-12-29 08:21:30|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|1
1640766100000|2021-12-29 08:21:40|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|0
1640766110000|2021-12-29 08:21:50|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2252.9|2252.6|2
1640766120000|2021-12-29 08:22:00|2253|2252.7|2253.2|2252.9|2253.3|2253|2253|2252.7|1
1640766130000|2021-12-29 08:22:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1640766140000|2021-12-29 08:22:20|2253.2|2252.9|2252.9|2252.6|2253.3|2253|2252.6|2252.3|4
1640766150000|2021-12-29 08:22:30|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1640766160000|2021-12-29 08:22:40|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|2
1640766170000|2021-12-29 08:22:50|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|0
1640766180000|2021-12-29 08:23:00|2252.8|2252.5|2252.5|2252.2|2252.9|2252.6|2252.4|2252.1|1
1640766190000|2021-12-29 08:23:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1640766200000|2021-12-29 08:23:20|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2252.9|2252.6|2
1640766210000|2021-12-29 08:23:30|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|0
1640766220000|2021-12-29 08:23:40|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1640766230000|2021-12-29 08:23:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1640766240000|2021-12-29 08:24:00|2252.9|2252.6|2253|2252.7|2253.2|2252.9|2252.9|2252.6|2
1640766260000|2021-12-29 08:24:20|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|2
1640766270000|2021-12-29 08:24:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1640766280000|2021-12-29 08:24:40|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|0
1640766290000|2021-12-29 08:24:50|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|0
1640766300000|2021-12-29 08:25:00|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|0
1640766310000|2021-12-29 08:25:10|2252.9|2252.6|2253.6|2253.3|2253.6|2253.3|2252.8|2252.5|5
1640766320000|2021-12-29 08:25:20|2253.5|2253.2|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|3
1640766330000|2021-12-29 08:25:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|3
1640766340000|2021-12-29 08:25:40|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|3
1640766350000|2021-12-29 08:25:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1640766360000|2021-12-29 08:26:00|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|0
1640766370000|2021-12-29 08:26:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1640766380000|2021-12-29 08:26:20|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|0
1640766390000|2021-12-29 08:26:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|0
1640766400000|2021-12-29 08:26:40|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1640766410000|2021-12-29 08:26:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1640766420000|2021-12-29 08:27:00|||||||||2
1640766430000|2021-12-29 08:27:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1640766440000|2021-12-29 08:27:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1640766450000|2021-12-29 08:27:30|||||||||2
1640766460000|2021-12-29 08:27:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|4
1640766470000|2021-12-29 08:27:50|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|3
1640766480000|2021-12-29 08:28:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|0
1640766490000|2021-12-29 08:28:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1640766500000|2021-12-29 08:28:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1640766510000|2021-12-29 08:28:30|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|0
1640766520000|2021-12-29 08:28:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1640766530000|2021-12-29 08:28:50|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|2
1640766540000|2021-12-29 08:29:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|0
1640766550000|2021-12-29 08:29:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1640766560000|2021-12-29 08:29:20|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.3|2253|0
1640766570000|2021-12-29 08:29:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1640766580000|2021-12-29 08:29:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1640766590000|2021-12-29 08:29:50|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|7
1640766600000|2021-12-29 08:30:00|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|3
1640766610000|2021-12-29 08:30:10|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|0
1640766620000|2021-12-29 08:30:20|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|3
1640766630000|2021-12-29 08:30:30|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|2
1640766640000|2021-12-29 08:30:40|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|5
1640766650000|2021-12-29 08:30:50|2252.3|2252|2252.6|2252.3|2252.8|2252.5|2252.2|2251.9|10
1640766660000|2021-12-29 08:31:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|8
1640766670000|2021-12-29 08:31:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|2
1640766680000|2021-12-29 08:31:20|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1640766690000|2021-12-29 08:31:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|8
1640766700000|2021-12-29 08:31:40|2253|2252.7|2253.3|2253|2253.3|2253|2252.9|2252.6|0
1640766710000|2021-12-29 08:31:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|13
1640766720000|2021-12-29 08:32:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|4
1640766730000|2021-12-29 08:32:10|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|1
1640766740000|2021-12-29 08:32:20|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|0
1640766750000|2021-12-29 08:32:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1640766760000|2021-12-29 08:32:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|0
1640766770000|2021-12-29 08:32:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|10
1640766780000|2021-12-29 08:33:00|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|2
1640766790000|2021-12-29 08:33:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1640766800000|2021-12-29 08:33:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1640766810000|2021-12-29 08:33:30|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|1
1640766820000|2021-12-29 08:33:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1640766830000|2021-12-29 08:33:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1640766840000|2021-12-29 08:34:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1640766850000|2021-12-29 08:34:10|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|2
1640766860000|2021-12-29 08:34:20|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1640766870000|2021-12-29 08:34:30|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2253|2252.7|6
1640766880000|2021-12-29 08:34:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|0
1640766890000|2021-12-29 08:34:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1640766900000|2021-12-29 08:35:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|3
1640766910000|2021-12-29 08:35:10|||||||||2
1640766920000|2021-12-29 08:35:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1640766930000|2021-12-29 08:35:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1640766940000|2021-12-29 08:35:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1640766950000|2021-12-29 08:35:50|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|1
1640766960000|2021-12-29 08:36:00|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|0
1640766970000|2021-12-29 08:36:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1640766980000|2021-12-29 08:36:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1640766990000|2021-12-29 08:36:30|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|0
1640767000000|2021-12-29 08:36:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1640767010000|2021-12-29 08:36:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|0
1640767020000|2021-12-29 08:37:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1640767030000|2021-12-29 08:37:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1640767040000|2021-12-29 08:37:20|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|0
1640767050000|2021-12-29 08:37:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1640767060000|2021-12-29 08:37:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1640767070000|2021-12-29 08:37:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|0
1640767080000|2021-12-29 08:38:00|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1640767090000|2021-12-29 08:38:10|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1640767100000|2021-12-29 08:38:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|0
1640767110000|2021-12-29 08:38:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1640767120000|2021-12-29 08:38:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1640767130000|2021-12-29 08:38:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|1
1640767140000|2021-12-29 08:39:00|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|6
1640767150000|2021-12-29 08:39:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1640767160000|2021-12-29 08:39:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1640767170000|2021-12-29 08:39:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1640767190000|2021-12-29 08:39:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1640767200000|2021-12-29 08:40:00|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|7
1640767210000|2021-12-29 08:40:10|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1640767220000|2021-12-29 08:40:20|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|3
1640767230000|2021-12-29 08:40:30|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|10
1640767240000|2021-12-29 08:40:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1640767250000|2021-12-29 08:40:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1640767260000|2021-12-29 08:41:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|6
1640767270000|2021-12-29 08:41:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1640767280000|2021-12-29 08:41:20|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1640767290000|2021-12-29 08:41:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|1
1640767300000|2021-12-29 08:41:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1640767310000|2021-12-29 08:41:50|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1640767320000|2021-12-29 08:42:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|1
1640767330000|2021-12-29 08:42:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1640767340000|2021-12-29 08:42:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1640767350000|2021-12-29 08:42:30|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1640767370000|2021-12-29 08:42:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1640767380000|2021-12-29 08:43:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1640767390000|2021-12-29 08:43:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1640767400000|2021-12-29 08:43:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1640767430000|2021-12-29 08:43:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1640767440000|2021-12-29 08:44:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1640767450000|2021-12-29 08:44:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|3
1640767460000|2021-12-29 08:44:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1640767470000|2021-12-29 08:44:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|3
1640767480000|2021-12-29 08:44:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1640767490000|2021-12-29 08:44:50|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1640767500000|2021-12-29 08:45:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1640767510000|2021-12-29 08:45:10|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|3
1640767520000|2021-12-29 08:45:20|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|0
1640767530000|2021-12-29 08:45:30|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|1
1640767540000|2021-12-29 08:45:40|||||||||1
1640767550000|2021-12-29 08:45:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1640767560000|2021-12-29 08:46:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|1
1640767570000|2021-12-29 08:46:10|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|6
1640767580000|2021-12-29 08:46:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|0
1640767590000|2021-12-29 08:46:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1640767600000|2021-12-29 08:46:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|4
1640767610000|2021-12-29 08:46:50|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|0
1640767620000|2021-12-29 08:47:00|||||||||1
1640767630000|2021-12-29 08:47:10|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1640767640000|2021-12-29 08:47:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1640767650000|2021-12-29 08:47:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|4
1640767660000|2021-12-29 08:47:40|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|1
1640767670000|2021-12-29 08:47:50|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|0
1640767680000|2021-12-29 08:48:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1640767690000|2021-12-29 08:48:10|||||||||1
1640767700000|2021-12-29 08:48:20|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|2
1640767710000|2021-12-29 08:48:30|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1640767720000|2021-12-29 08:48:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1640767730000|2021-12-29 08:48:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|0
1640767740000|2021-12-29 08:49:00|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|4
1640767750000|2021-12-29 08:49:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1640767760000|2021-12-29 08:49:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1640767770000|2021-12-29 08:49:30|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1640767780000|2021-12-29 08:49:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1640767790000|2021-12-29 08:49:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1640767800000|2021-12-29 08:50:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|2
1640767810000|2021-12-29 08:50:10|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254|2253.7|0
1640767820000|2021-12-29 08:50:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1640767830000|2021-12-29 08:50:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1640767840000|2021-12-29 08:50:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1640767860000|2021-12-29 08:51:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|3
1640767870000|2021-12-29 08:51:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1640767880000|2021-12-29 08:51:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1640767890000|2021-12-29 08:51:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1640767900000|2021-12-29 08:51:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1640767910000|2021-12-29 08:51:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1640767920000|2021-12-29 08:52:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1640767930000|2021-12-29 08:52:10|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1640767940000|2021-12-29 08:52:20|||||||||1
1640767960000|2021-12-29 08:52:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|1
1640767970000|2021-12-29 08:52:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1640767980000|2021-12-29 08:53:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1640767990000|2021-12-29 08:53:10|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|5
1640768000000|2021-12-29 08:53:20|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|3
1640768010000|2021-12-29 08:53:30|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|8
1640768020000|2021-12-29 08:53:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1640768030000|2021-12-29 08:53:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1640768050000|2021-12-29 08:54:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1640768060000|2021-12-29 08:54:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|14
1640768070000|2021-12-29 08:54:30|2252.4|2252.1|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|2
1640768080000|2021-12-29 08:54:40|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|3
1640768090000|2021-12-29 08:54:50|||||||||1
1640768100000|2021-12-29 08:55:00|||||||||1
1640768110000|2021-12-29 08:55:10|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|8
1640768120000|2021-12-29 08:55:20|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|7
1640768130000|2021-12-29 08:55:30|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1640768140000|2021-12-29 08:55:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1640768160000|2021-12-29 08:56:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1640768170000|2021-12-29 08:56:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1640768180000|2021-12-29 08:56:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1640768190000|2021-12-29 08:56:30|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1640768200000|2021-12-29 08:56:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1640768210000|2021-12-29 08:56:50|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|1
1640768220000|2021-12-29 08:57:00|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|2
1640768230000|2021-12-29 08:57:10|2253|2252.7|2253|2252.7|2253.1|2252.8|2252.9|2252.6|0
1640768240000|2021-12-29 08:57:20|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|0
1640768250000|2021-12-29 08:57:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1640768260000|2021-12-29 08:57:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1640768270000|2021-12-29 08:57:50|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|3
1640768280000|2021-12-29 08:58:00|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|5
1640768290000|2021-12-29 08:58:10|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|1
1640768300000|2021-12-29 08:58:20|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|1
1640768310000|2021-12-29 08:58:30|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|2
1640768320000|2021-12-29 08:58:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|3
1640768330000|2021-12-29 08:58:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1640768340000|2021-12-29 08:59:00|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|7
1640768350000|2021-12-29 08:59:10|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|0
1640768360000|2021-12-29 08:59:20|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|4
1640768370000|2021-12-29 08:59:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1640768380000|2021-12-29 08:59:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1640768390000|2021-12-29 08:59:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1640768400000|2021-12-29 09:00:00|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|3
1640768410000|2021-12-29 09:00:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|7
1640768420000|2021-12-29 09:00:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|2
1640768440000|2021-12-29 09:00:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1640768450000|2021-12-29 09:00:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1640768460000|2021-12-29 09:01:00|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|5
1640768470000|2021-12-29 09:01:10|2252.9|2252.6|2253.3|2253|2253.3|2253|2252.9|2252.6|1
1640768480000|2021-12-29 09:01:20|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|3
1640768490000|2021-12-29 09:01:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|4
1640768500000|2021-12-29 09:01:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1640768510000|2021-12-29 09:01:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1640768520000|2021-12-29 09:02:00|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|0
1640768530000|2021-12-29 09:02:10|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.3|2253|0
1640768540000|2021-12-29 09:02:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|0
1640768550000|2021-12-29 09:02:30|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|12
1640768560000|2021-12-29 09:02:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|3
1640768570000|2021-12-29 09:02:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1640768580000|2021-12-29 09:03:00|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|4
1640768590000|2021-12-29 09:03:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|8
1640768600000|2021-12-29 09:03:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1640768610000|2021-12-29 09:03:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|3
1640768620000|2021-12-29 09:03:40|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|3
1640768630000|2021-12-29 09:03:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|14
1640768640000|2021-12-29 09:04:00|||||||||2
1640768650000|2021-12-29 09:04:10|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|6
1640768660000|2021-12-29 09:04:20|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|22
1640768670000|2021-12-29 09:04:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|3
1640768680000|2021-12-29 09:04:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|1
1640768690000|2021-12-29 09:04:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1640768700000|2021-12-29 09:05:00|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|1
1640768720000|2021-12-29 09:05:20|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.3|2252|12
1640768730000|2021-12-29 09:05:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.1|2251.8|11
1640768740000|2021-12-29 09:05:40|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|4
1640768750000|2021-12-29 09:05:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|4
1640768760000|2021-12-29 09:06:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|1
1640768770000|2021-12-29 09:06:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1640768780000|2021-12-29 09:06:20|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|7
1640768790000|2021-12-29 09:06:30|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2251.3|2251|0
1640768800000|2021-12-29 09:06:40|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1640768810000|2021-12-29 09:06:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|0
1640768820000|2021-12-29 09:07:00|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|2
1640768830000|2021-12-29 09:07:10|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|0
1640768840000|2021-12-29 09:07:20|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.3|2251|5
1640768850000|2021-12-29 09:07:30|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|3
1640768860000|2021-12-29 09:07:40|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640768870000|2021-12-29 09:07:50|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|1
1640768880000|2021-12-29 09:08:00|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|3
1640768890000|2021-12-29 09:08:10|2250.6|2250.3|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|24
1640768900000|2021-12-29 09:08:20|2250.3|2250|2250.2|2249.9|2250.6|2250.3|2250.1|2249.8|21
1640768910000|2021-12-29 09:08:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640768920000|2021-12-29 09:08:40|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|3
1640768930000|2021-12-29 09:08:50|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|3
1640768940000|2021-12-29 09:09:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1640768960000|2021-12-29 09:09:20|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|1
1640768970000|2021-12-29 09:09:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.3|2250|2
1640768980000|2021-12-29 09:09:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1640768990000|2021-12-29 09:09:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|1
1640769000000|2021-12-29 09:10:00|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|8
1640769010000|2021-12-29 09:10:10|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|6
1640769020000|2021-12-29 09:10:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|0
1640769030000|2021-12-29 09:10:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|1
1640769040000|2021-12-29 09:10:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1640769050000|2021-12-29 09:10:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|4
1640769060000|2021-12-29 09:11:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1640769070000|2021-12-29 09:11:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1640769080000|2021-12-29 09:11:20|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|2
1640769090000|2021-12-29 09:11:30|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|2
1640769100000|2021-12-29 09:11:40|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|5
1640769110000|2021-12-29 09:11:50|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1640769120000|2021-12-29 09:12:00|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1640769130000|2021-12-29 09:12:10|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|7
1640769140000|2021-12-29 09:12:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1640769150000|2021-12-29 09:12:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1640769160000|2021-12-29 09:12:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1640769170000|2021-12-29 09:12:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1640769180000|2021-12-29 09:13:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1640769190000|2021-12-29 09:13:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1640769200000|2021-12-29 09:13:20|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|3
1640769220000|2021-12-29 09:13:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|1
1640769230000|2021-12-29 09:13:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1640769240000|2021-12-29 09:14:00|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|1
1640769250000|2021-12-29 09:14:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1640769260000|2021-12-29 09:14:20|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|11
1640769270000|2021-12-29 09:14:30|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|3
1640769280000|2021-12-29 09:14:40|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|1
1640769290000|2021-12-29 09:14:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1640769300000|2021-12-29 09:15:00|2250.1|2249.8|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|1
1640769310000|2021-12-29 09:15:10|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|5
1640769320000|2021-12-29 09:15:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1640769330000|2021-12-29 09:15:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1640769340000|2021-12-29 09:15:40|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|3
1640769350000|2021-12-29 09:15:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1640769360000|2021-12-29 09:16:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1640769370000|2021-12-29 09:16:10|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|1
1640769380000|2021-12-29 09:16:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1640769420000|2021-12-29 09:17:00|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|2
1640769440000|2021-12-29 09:17:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1640769450000|2021-12-29 09:17:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640769460000|2021-12-29 09:17:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1640769470000|2021-12-29 09:17:50|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1640769500000|2021-12-29 09:18:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1640769510000|2021-12-29 09:18:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|5
1640769520000|2021-12-29 09:18:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|7
1640769530000|2021-12-29 09:18:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|4
1640769540000|2021-12-29 09:19:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|2
1640769550000|2021-12-29 09:19:10|||||||||1
1640769560000|2021-12-29 09:19:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|7
1640769570000|2021-12-29 09:19:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1640769580000|2021-12-29 09:19:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|2
1640769590000|2021-12-29 09:19:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|2
1640769600000|2021-12-29 09:20:00|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|13
1640769610000|2021-12-29 09:20:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|3
1640769620000|2021-12-29 09:20:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1640769630000|2021-12-29 09:20:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1640769640000|2021-12-29 09:20:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1640769660000|2021-12-29 09:21:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1640769670000|2021-12-29 09:21:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1640769680000|2021-12-29 09:21:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1640769690000|2021-12-29 09:21:30|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1640769700000|2021-12-29 09:21:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1640769710000|2021-12-29 09:21:50|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|5
1640769720000|2021-12-29 09:22:00|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|4
1640769730000|2021-12-29 09:22:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|4
1640769740000|2021-12-29 09:22:20|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|2
1640769750000|2021-12-29 09:22:30|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|2
1640769760000|2021-12-29 09:22:40|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|1
1640769770000|2021-12-29 09:22:50|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|1
1640769780000|2021-12-29 09:23:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1640769790000|2021-12-29 09:23:10|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|3
1640769800000|2021-12-29 09:23:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1640769810000|2021-12-29 09:23:30|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|0
1640769820000|2021-12-29 09:23:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1640769830000|2021-12-29 09:23:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1640769840000|2021-12-29 09:24:00|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|3
1640769850000|2021-12-29 09:24:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1640769880000|2021-12-29 09:24:40|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1640769890000|2021-12-29 09:24:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1640769900000|2021-12-29 09:25:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|2
1640769910000|2021-12-29 09:25:10|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|1
1640769920000|2021-12-29 09:25:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1640769930000|2021-12-29 09:25:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|2
1640769940000|2021-12-29 09:25:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|1
1640769950000|2021-12-29 09:25:50|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|5
1640769960000|2021-12-29 09:26:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1640769970000|2021-12-29 09:26:10|2251.8|2251.5|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|2
1640769980000|2021-12-29 09:26:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1640769990000|2021-12-29 09:26:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1640770000000|2021-12-29 09:26:40|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|5
1640770010000|2021-12-29 09:26:50|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|0
1640770020000|2021-12-29 09:27:00|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|0
1640770030000|2021-12-29 09:27:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|1
1640770040000|2021-12-29 09:27:20|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|2
1640770050000|2021-12-29 09:27:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|1
1640770060000|2021-12-29 09:27:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|3
1640770070000|2021-12-29 09:27:50|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|1
1640770080000|2021-12-29 09:28:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1640770090000|2021-12-29 09:28:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|4
1640770100000|2021-12-29 09:28:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1640770110000|2021-12-29 09:28:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1640770120000|2021-12-29 09:28:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640770130000|2021-12-29 09:28:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1640770140000|2021-12-29 09:29:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|8
1640770150000|2021-12-29 09:29:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1640770160000|2021-12-29 09:29:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640770170000|2021-12-29 09:29:30|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|0
1640770180000|2021-12-29 09:29:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640770190000|2021-12-29 09:29:50|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|0
1640770200000|2021-12-29 09:30:00|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|4
1640770210000|2021-12-29 09:30:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640770220000|2021-12-29 09:30:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1640770230000|2021-12-29 09:30:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640770240000|2021-12-29 09:30:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|1
1640770250000|2021-12-29 09:30:50|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640770260000|2021-12-29 09:31:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1640770270000|2021-12-29 09:31:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1640770280000|2021-12-29 09:31:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640770290000|2021-12-29 09:31:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|0
1640770300000|2021-12-29 09:31:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640770310000|2021-12-29 09:31:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|1
1640770330000|2021-12-29 09:32:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1640770340000|2021-12-29 09:32:20|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252|2251.7|8
1640770350000|2021-12-29 09:32:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1640770360000|2021-12-29 09:32:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1640770370000|2021-12-29 09:32:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1640770380000|2021-12-29 09:33:00|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|2
1640770390000|2021-12-29 09:33:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1640770400000|2021-12-29 09:33:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1640770410000|2021-12-29 09:33:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|1
1640770420000|2021-12-29 09:33:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|1
1640770430000|2021-12-29 09:33:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1640770440000|2021-12-29 09:34:00|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|1
1640770450000|2021-12-29 09:34:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1640770460000|2021-12-29 09:34:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1640770470000|2021-12-29 09:34:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1640770480000|2021-12-29 09:34:40|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1640770490000|2021-12-29 09:34:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1640770500000|2021-12-29 09:35:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640770510000|2021-12-29 09:35:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640770520000|2021-12-29 09:35:20|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640770530000|2021-12-29 09:35:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640770540000|2021-12-29 09:35:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640770550000|2021-12-29 09:35:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640770560000|2021-12-29 09:36:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1640770570000|2021-12-29 09:36:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640770580000|2021-12-29 09:36:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1640770590000|2021-12-29 09:36:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1640770600000|2021-12-29 09:36:40|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|0
1640770620000|2021-12-29 09:37:00|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1640770630000|2021-12-29 09:37:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640770640000|2021-12-29 09:37:20|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|1
1640770650000|2021-12-29 09:37:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|1
1640770660000|2021-12-29 09:37:40|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|1
1640770680000|2021-12-29 09:38:00|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|3
1640770690000|2021-12-29 09:38:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|0
1640770700000|2021-12-29 09:38:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640770710000|2021-12-29 09:38:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|1
1640770720000|2021-12-29 09:38:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1640770730000|2021-12-29 09:38:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1640770740000|2021-12-29 09:39:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1640770750000|2021-12-29 09:39:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640770760000|2021-12-29 09:39:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1640770770000|2021-12-29 09:39:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1640770780000|2021-12-29 09:39:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640770790000|2021-12-29 09:39:50|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|2
1640770800000|2021-12-29 09:40:00|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|1
1640770810000|2021-12-29 09:40:10|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|1
1640770820000|2021-12-29 09:40:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640770840000|2021-12-29 09:40:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640770850000|2021-12-29 09:40:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1640770860000|2021-12-29 09:41:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1640770870000|2021-12-29 09:41:10|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1640770880000|2021-12-29 09:41:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1640770890000|2021-12-29 09:41:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|0
1640770900000|2021-12-29 09:41:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1640770910000|2021-12-29 09:41:50|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|0
1640770920000|2021-12-29 09:42:00|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1640770930000|2021-12-29 09:42:10|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|0
1640770940000|2021-12-29 09:42:20|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|1
1640770950000|2021-12-29 09:42:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1640770960000|2021-12-29 09:42:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|1
1640770980000|2021-12-29 09:43:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1640770990000|2021-12-29 09:43:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|4
1640771010000|2021-12-29 09:43:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1640771020000|2021-12-29 09:43:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640771030000|2021-12-29 09:43:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1640771040000|2021-12-29 09:44:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|1
1640771060000|2021-12-29 09:44:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1640771070000|2021-12-29 09:44:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1640771080000|2021-12-29 09:44:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640771090000|2021-12-29 09:44:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1640771100000|2021-12-29 09:45:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640771120000|2021-12-29 09:45:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1640771130000|2021-12-29 09:45:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1640771150000|2021-12-29 09:45:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|1
1640771160000|2021-12-29 09:46:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.2|2251.9|0
1640771170000|2021-12-29 09:46:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|2
1640771180000|2021-12-29 09:46:20|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|2
1640771220000|2021-12-29 09:47:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1640771230000|2021-12-29 09:47:10|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|1
1640771240000|2021-12-29 09:47:20|||||||||1
1640771250000|2021-12-29 09:47:30|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|1
1640771270000|2021-12-29 09:47:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1640771300000|2021-12-29 09:48:20|||||||||1
1640771310000|2021-12-29 09:48:30|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|3
1640771320000|2021-12-29 09:48:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|4
1640771340000|2021-12-29 09:49:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|4
1640771350000|2021-12-29 09:49:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|5
1640771360000|2021-12-29 09:49:20|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1640771380000|2021-12-29 09:49:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1640771400000|2021-12-29 09:50:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1640771420000|2021-12-29 09:50:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1640771430000|2021-12-29 09:50:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1640771440000|2021-12-29 09:50:40|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|13
1640771450000|2021-12-29 09:50:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|7
1640771460000|2021-12-29 09:51:00|||||||||2
1640771470000|2021-12-29 09:51:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1640771480000|2021-12-29 09:51:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|7
1640771490000|2021-12-29 09:51:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|1
1640771500000|2021-12-29 09:51:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1640771510000|2021-12-29 09:51:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1640771530000|2021-12-29 09:52:10|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|8
1640771540000|2021-12-29 09:52:20|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|3
1640771550000|2021-12-29 09:52:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1640771570000|2021-12-29 09:52:50|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|4
1640771580000|2021-12-29 09:53:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1640771590000|2021-12-29 09:53:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|3
1640771600000|2021-12-29 09:53:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|0
1640771610000|2021-12-29 09:53:30|||||||||1
1640771620000|2021-12-29 09:53:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1640771630000|2021-12-29 09:53:50|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|4
1640771640000|2021-12-29 09:54:00|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|2
1640771650000|2021-12-29 09:54:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1640771670000|2021-12-29 09:54:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1640771690000|2021-12-29 09:54:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1640771700000|2021-12-29 09:55:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.1|2252.8|1
1640771720000|2021-12-29 09:55:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1640771730000|2021-12-29 09:55:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1640771740000|2021-12-29 09:55:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1640771770000|2021-12-29 09:56:10|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|3
1640771800000|2021-12-29 09:56:40|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|8
1640771810000|2021-12-29 09:56:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|18
1640771820000|2021-12-29 09:57:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|6
1640771830000|2021-12-29 09:57:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|6
1640771850000|2021-12-29 09:57:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1640771860000|2021-12-29 09:57:40|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1640771870000|2021-12-29 09:57:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|5
1640771880000|2021-12-29 09:58:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1640771890000|2021-12-29 09:58:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1640771900000|2021-12-29 09:58:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1640771910000|2021-12-29 09:58:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|2
1640771920000|2021-12-29 09:58:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1640771930000|2021-12-29 09:58:50|2253.6|2253.3|2253.8|2253.5|2254|2253.7|2253.6|2253.3|11
1640771940000|2021-12-29 09:59:00|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|6
1640771950000|2021-12-29 09:59:10|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|11
1640771960000|2021-12-29 09:59:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1640771970000|2021-12-29 09:59:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1640771980000|2021-12-29 09:59:40|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|1
1640771990000|2021-12-29 09:59:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|1
1640772000000|2021-12-29 10:00:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1640772010000|2021-12-29 10:00:10|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|13
1640772030000|2021-12-29 10:00:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1640772050000|2021-12-29 10:00:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1640772080000|2021-12-29 10:01:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|4
1640772090000|2021-12-29 10:01:30|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|2
1640772100000|2021-12-29 10:01:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1640772110000|2021-12-29 10:01:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1640772120000|2021-12-29 10:02:00|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|8
1640772130000|2021-12-29 10:02:10|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|23
1640772140000|2021-12-29 10:02:20|||||||||2
1640772150000|2021-12-29 10:02:30|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|12
1640772160000|2021-12-29 10:02:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|15
1640772170000|2021-12-29 10:02:50|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|5
1640772180000|2021-12-29 10:03:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|5
1640772190000|2021-12-29 10:03:10|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|5
1640772200000|2021-12-29 10:03:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1640772210000|2021-12-29 10:03:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|8
1640772230000|2021-12-29 10:03:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|0
1640772240000|2021-12-29 10:04:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|4
1640772250000|2021-12-29 10:04:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1640772260000|2021-12-29 10:04:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|70
1640772270000|2021-12-29 10:04:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|7
1640772280000|2021-12-29 10:04:40|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1640772290000|2021-12-29 10:04:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|1
1640772300000|2021-12-29 10:05:00|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1640772310000|2021-12-29 10:05:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1640772320000|2021-12-29 10:05:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|4
1640772330000|2021-12-29 10:05:30|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1640772340000|2021-12-29 10:05:40|||||||||1
1640772350000|2021-12-29 10:05:50|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|3
1640772360000|2021-12-29 10:06:00|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1640772370000|2021-12-29 10:06:10|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|1
1640772380000|2021-12-29 10:06:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1640772390000|2021-12-29 10:06:30|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|5
1640772410000|2021-12-29 10:06:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1640772420000|2021-12-29 10:07:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|2
1640772430000|2021-12-29 10:07:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1640772450000|2021-12-29 10:07:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1640772460000|2021-12-29 10:07:40|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1640772470000|2021-12-29 10:07:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|8
1640772480000|2021-12-29 10:08:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1640772490000|2021-12-29 10:08:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|3
1640772500000|2021-12-29 10:08:20|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|1
1640772510000|2021-12-29 10:08:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1640772520000|2021-12-29 10:08:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1640772530000|2021-12-29 10:08:50|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|1
1640772540000|2021-12-29 10:09:00|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1640772550000|2021-12-29 10:09:10|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1640772560000|2021-12-29 10:09:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1640772570000|2021-12-29 10:09:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1640772580000|2021-12-29 10:09:40|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|0
1640772590000|2021-12-29 10:09:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1640772600000|2021-12-29 10:10:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|2
1640772610000|2021-12-29 10:10:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1640772620000|2021-12-29 10:10:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1640772630000|2021-12-29 10:10:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1640772640000|2021-12-29 10:10:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1640772650000|2021-12-29 10:10:50|||||||||2
1640772660000|2021-12-29 10:11:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1640772670000|2021-12-29 10:11:10|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|2
1640772680000|2021-12-29 10:11:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|2
1640772690000|2021-12-29 10:11:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1640772710000|2021-12-29 10:11:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1640772730000|2021-12-29 10:12:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1640772750000|2021-12-29 10:12:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1640772760000|2021-12-29 10:12:40|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|1
1640772780000|2021-12-29 10:13:00|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|1
1640772790000|2021-12-29 10:13:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1640772800000|2021-12-29 10:13:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1640772810000|2021-12-29 10:13:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1640772820000|2021-12-29 10:13:40|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1640772840000|2021-12-29 10:14:00|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|15
1640772850000|2021-12-29 10:14:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1640772860000|2021-12-29 10:14:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1640772870000|2021-12-29 10:14:30|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|1
1640772890000|2021-12-29 10:14:50|||||||||1
1640772900000|2021-12-29 10:15:00|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1640772910000|2021-12-29 10:15:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|2
1640772920000|2021-12-29 10:15:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1640772930000|2021-12-29 10:15:30|||||||||1
1640772940000|2021-12-29 10:15:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1640772950000|2021-12-29 10:15:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1640772960000|2021-12-29 10:16:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|2
1640772970000|2021-12-29 10:16:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253|2252.7|6
1640772990000|2021-12-29 10:16:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|5
1640773000000|2021-12-29 10:16:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1640773010000|2021-12-29 10:16:50|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.5|2252.2|20
1640773020000|2021-12-29 10:17:00|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|3
1640773030000|2021-12-29 10:17:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|1
1640773050000|2021-12-29 10:17:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1640773060000|2021-12-29 10:17:40|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|2
1640773070000|2021-12-29 10:17:50|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|1
1640773080000|2021-12-29 10:18:00|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|3
1640773090000|2021-12-29 10:18:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1640773100000|2021-12-29 10:18:20|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|5
1640773110000|2021-12-29 10:18:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|3
1640773120000|2021-12-29 10:18:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1640773130000|2021-12-29 10:18:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1640773150000|2021-12-29 10:19:10|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|9
1640773160000|2021-12-29 10:19:20|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|4
1640773170000|2021-12-29 10:19:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1640773180000|2021-12-29 10:19:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640773190000|2021-12-29 10:19:50|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|2
1640773200000|2021-12-29 10:20:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|3
1640773210000|2021-12-29 10:20:10|2252.1|2251.8|2252.3|2252|2252.3|2252|2252|2251.7|3
1640773220000|2021-12-29 10:20:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|7
1640773230000|2021-12-29 10:20:30|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|5
1640773240000|2021-12-29 10:20:40|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|6
1640773250000|2021-12-29 10:20:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1640773260000|2021-12-29 10:21:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|18
1640773270000|2021-12-29 10:21:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|10
1640773280000|2021-12-29 10:21:20|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.7|2251.4|5
1640773290000|2021-12-29 10:21:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|0
1640773310000|2021-12-29 10:21:50|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|14
1640773320000|2021-12-29 10:22:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|4
1640773330000|2021-12-29 10:22:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1640773340000|2021-12-29 10:22:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|5
1640773350000|2021-12-29 10:22:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|9
1640773360000|2021-12-29 10:22:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|8
1640773370000|2021-12-29 10:22:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|4
1640773380000|2021-12-29 10:23:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1640773390000|2021-12-29 10:23:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|7
1640773400000|2021-12-29 10:23:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|3
1640773410000|2021-12-29 10:23:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1640773420000|2021-12-29 10:23:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1640773430000|2021-12-29 10:23:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|8
1640773440000|2021-12-29 10:24:00|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|1
1640773450000|2021-12-29 10:24:10|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|2
1640773460000|2021-12-29 10:24:20|2251.1|2250.8|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|24
1640773470000|2021-12-29 10:24:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|0
1640773480000|2021-12-29 10:24:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|4
1640773490000|2021-12-29 10:24:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|4
1640773500000|2021-12-29 10:25:00|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1640773510000|2021-12-29 10:25:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1640773520000|2021-12-29 10:25:20|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|1
1640773530000|2021-12-29 10:25:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1640773540000|2021-12-29 10:25:40|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|4
1640773550000|2021-12-29 10:25:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1640773560000|2021-12-29 10:26:00|||||||||1
1640773570000|2021-12-29 10:26:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1640773580000|2021-12-29 10:26:20|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|1
1640773590000|2021-12-29 10:26:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|3
1640773600000|2021-12-29 10:26:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|1
1640773610000|2021-12-29 10:26:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|0
1640773630000|2021-12-29 10:27:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1640773640000|2021-12-29 10:27:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1640773650000|2021-12-29 10:27:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|6
1640773660000|2021-12-29 10:27:40|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|0
1640773670000|2021-12-29 10:27:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1640773680000|2021-12-29 10:28:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1640773690000|2021-12-29 10:28:10|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|3
1640773700000|2021-12-29 10:28:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1640773710000|2021-12-29 10:28:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|0
1640773720000|2021-12-29 10:28:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1640773730000|2021-12-29 10:28:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|2
1640773740000|2021-12-29 10:29:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|3
1640773750000|2021-12-29 10:29:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1640773760000|2021-12-29 10:29:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640773770000|2021-12-29 10:29:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1640773780000|2021-12-29 10:29:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640773790000|2021-12-29 10:29:50|||||||||1
1640773800000|2021-12-29 10:30:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1640773810000|2021-12-29 10:30:10|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|1
1640773820000|2021-12-29 10:30:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|2
1640773830000|2021-12-29 10:30:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|3
1640773850000|2021-12-29 10:30:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|1
1640773860000|2021-12-29 10:31:00|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|2
1640773870000|2021-12-29 10:31:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1640773880000|2021-12-29 10:31:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|3
1640773890000|2021-12-29 10:31:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1640773900000|2021-12-29 10:31:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1640773910000|2021-12-29 10:31:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|2
1640773920000|2021-12-29 10:32:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1640773930000|2021-12-29 10:32:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|0
1640773950000|2021-12-29 10:32:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640773960000|2021-12-29 10:32:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1640773970000|2021-12-29 10:32:50|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|2
1640773980000|2021-12-29 10:33:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|0
1640773990000|2021-12-29 10:33:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|0
1640774020000|2021-12-29 10:33:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640774030000|2021-12-29 10:33:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|2
1640774040000|2021-12-29 10:34:00|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|0
1640774050000|2021-12-29 10:34:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1640774060000|2021-12-29 10:34:20|||||||||2
1640774070000|2021-12-29 10:34:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1640774080000|2021-12-29 10:34:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1640774090000|2021-12-29 10:34:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1640774120000|2021-12-29 10:35:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1640774130000|2021-12-29 10:35:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1640774140000|2021-12-29 10:35:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1640774170000|2021-12-29 10:36:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1640774210000|2021-12-29 10:36:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1640774220000|2021-12-29 10:37:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1640774230000|2021-12-29 10:37:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640774240000|2021-12-29 10:37:20|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|0
1640774250000|2021-12-29 10:37:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1640774260000|2021-12-29 10:37:40|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640774280000|2021-12-29 10:38:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640774290000|2021-12-29 10:38:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640774300000|2021-12-29 10:38:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640774310000|2021-12-29 10:38:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640774330000|2021-12-29 10:38:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1640774340000|2021-12-29 10:39:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|0
1640774350000|2021-12-29 10:39:10|||||||||3
1640774360000|2021-12-29 10:39:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640774370000|2021-12-29 10:39:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640774390000|2021-12-29 10:39:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640774400000|2021-12-29 10:40:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1640774410000|2021-12-29 10:40:10|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1640774420000|2021-12-29 10:40:20|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|2
1640774430000|2021-12-29 10:40:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|2
1640774440000|2021-12-29 10:40:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252|2251.7|5
1640774450000|2021-12-29 10:40:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|13
1640774470000|2021-12-29 10:41:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1640774480000|2021-12-29 10:41:20|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640774500000|2021-12-29 10:41:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640774510000|2021-12-29 10:41:50|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|2
1640774530000|2021-12-29 10:42:10|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|1
1640774540000|2021-12-29 10:42:20|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|6
1640774550000|2021-12-29 10:42:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1640774560000|2021-12-29 10:42:40|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1640774570000|2021-12-29 10:42:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640774580000|2021-12-29 10:43:00|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|2
1640774590000|2021-12-29 10:43:10|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|0
1640774600000|2021-12-29 10:43:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1640774610000|2021-12-29 10:43:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1640774620000|2021-12-29 10:43:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1640774630000|2021-12-29 10:43:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|1
1640774640000|2021-12-29 10:44:00|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|0
1640774650000|2021-12-29 10:44:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|2
1640774660000|2021-12-29 10:44:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|8
1640774680000|2021-12-29 10:44:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|8
1640774690000|2021-12-29 10:44:50|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|4
1640774700000|2021-12-29 10:45:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1640774710000|2021-12-29 10:45:10|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|2
1640774720000|2021-12-29 10:45:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1640774730000|2021-12-29 10:45:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1640774750000|2021-12-29 10:45:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|2
1640774760000|2021-12-29 10:46:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1640774770000|2021-12-29 10:46:10|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|7
1640774780000|2021-12-29 10:46:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1640774800000|2021-12-29 10:46:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1640774810000|2021-12-29 10:46:50|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|3
1640774830000|2021-12-29 10:47:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|1
1640774840000|2021-12-29 10:47:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|1
1640774850000|2021-12-29 10:47:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1640774860000|2021-12-29 10:47:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|0
1640774870000|2021-12-29 10:47:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1640774880000|2021-12-29 10:48:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|0
1640774890000|2021-12-29 10:48:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1640774900000|2021-12-29 10:48:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1640774910000|2021-12-29 10:48:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1640774930000|2021-12-29 10:48:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1640774940000|2021-12-29 10:49:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|0
1640774950000|2021-12-29 10:49:10|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|1
1640774960000|2021-12-29 10:49:20|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1640774970000|2021-12-29 10:49:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1640774980000|2021-12-29 10:49:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1640774990000|2021-12-29 10:49:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1640775000000|2021-12-29 10:50:00|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|0
1640775010000|2021-12-29 10:50:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1640775020000|2021-12-29 10:50:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1640775030000|2021-12-29 10:50:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1640775040000|2021-12-29 10:50:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1640775050000|2021-12-29 10:50:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1640775060000|2021-12-29 10:51:00|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|6
1640775070000|2021-12-29 10:51:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1640775080000|2021-12-29 10:51:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1640775110000|2021-12-29 10:51:50|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|1
1640775120000|2021-12-29 10:52:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1640775130000|2021-12-29 10:52:10|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|2
1640775140000|2021-12-29 10:52:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1640775150000|2021-12-29 10:52:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|2
1640775160000|2021-12-29 10:52:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1640775170000|2021-12-29 10:52:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1640775180000|2021-12-29 10:53:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|1
1640775190000|2021-12-29 10:53:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1640775200000|2021-12-29 10:53:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1640775210000|2021-12-29 10:53:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1640775220000|2021-12-29 10:53:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1640775230000|2021-12-29 10:53:50|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|2
1640775240000|2021-12-29 10:54:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|1
1640775250000|2021-12-29 10:54:10|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|2
1640775260000|2021-12-29 10:54:20|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|1
1640775270000|2021-12-29 10:54:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|0
1640775280000|2021-12-29 10:54:40|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|0
1640775290000|2021-12-29 10:54:50|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1640775310000|2021-12-29 10:55:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1640775320000|2021-12-29 10:55:20|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|0
1640775330000|2021-12-29 10:55:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1640775340000|2021-12-29 10:55:40|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|0
1640775350000|2021-12-29 10:55:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1640775360000|2021-12-29 10:56:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1640775370000|2021-12-29 10:56:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1640775380000|2021-12-29 10:56:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1640775390000|2021-12-29 10:56:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1640775400000|2021-12-29 10:56:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1640775410000|2021-12-29 10:56:50|||||||||1
1640775420000|2021-12-29 10:57:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1640775430000|2021-12-29 10:57:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1640775440000|2021-12-29 10:57:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1640775450000|2021-12-29 10:57:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1640775460000|2021-12-29 10:57:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1640775470000|2021-12-29 10:57:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1640775480000|2021-12-29 10:58:00|2252|2251.7|2252.1|2251.8|2252.3|2252|2252|2251.7|2
1640775490000|2021-12-29 10:58:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640775500000|2021-12-29 10:58:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|0
1640775520000|2021-12-29 10:58:40|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|0
1640775530000|2021-12-29 10:58:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|2
1640775540000|2021-12-29 10:59:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1640775550000|2021-12-29 10:59:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1640775560000|2021-12-29 10:59:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1640775570000|2021-12-29 10:59:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1640775580000|2021-12-29 10:59:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1640775600000|2021-12-29 11:00:00|2252.3|2252|2251.4|2251.1|2252.3|2252|2251.1|2250.8|20
1640775610000|2021-12-29 11:00:10|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|2
1640775620000|2021-12-29 11:00:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1640775630000|2021-12-29 11:00:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1640775640000|2021-12-29 11:00:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1640775660000|2021-12-29 11:01:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1640775670000|2021-12-29 11:01:10|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640775680000|2021-12-29 11:01:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|0
1640775690000|2021-12-29 11:01:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1640775700000|2021-12-29 11:01:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1640775710000|2021-12-29 11:01:50|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|3
1640775720000|2021-12-29 11:02:00|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1640775730000|2021-12-29 11:02:10|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|0
1640775740000|2021-12-29 11:02:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|0
1640775750000|2021-12-29 11:02:30|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|0
1640775770000|2021-12-29 11:02:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1640775780000|2021-12-29 11:03:00|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1640775790000|2021-12-29 11:03:10|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|0
1640775800000|2021-12-29 11:03:20|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|1
1640775810000|2021-12-29 11:03:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|0
1640775820000|2021-12-29 11:03:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640775830000|2021-12-29 11:03:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1640775840000|2021-12-29 11:04:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|0
1640775850000|2021-12-29 11:04:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1640775870000|2021-12-29 11:04:30|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|4
1640775890000|2021-12-29 11:04:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1640775900000|2021-12-29 11:05:00|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|3
1640775910000|2021-12-29 11:05:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1640775920000|2021-12-29 11:05:20|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|5
1640775930000|2021-12-29 11:05:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640775940000|2021-12-29 11:05:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1640775950000|2021-12-29 11:05:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1640775980000|2021-12-29 11:06:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1640775990000|2021-12-29 11:06:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|1
1640776010000|2021-12-29 11:06:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|1
1640776020000|2021-12-29 11:07:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|1
1640776030000|2021-12-29 11:07:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1640776040000|2021-12-29 11:07:20|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2250.9|2250.6|7
1640776050000|2021-12-29 11:07:30|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|9
1640776060000|2021-12-29 11:07:40|2250.5|2250.2|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|6
1640776070000|2021-12-29 11:07:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|1
1640776080000|2021-12-29 11:08:00|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|4
1640776090000|2021-12-29 11:08:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640776100000|2021-12-29 11:08:20|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|1
1640776110000|2021-12-29 11:08:30|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|4
1640776120000|2021-12-29 11:08:40|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|1
1640776130000|2021-12-29 11:08:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|1
1640776140000|2021-12-29 11:09:00|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.5|2250.2|2
1640776150000|2021-12-29 11:09:10|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|0
1640776160000|2021-12-29 11:09:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1640776170000|2021-12-29 11:09:30|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|7
1640776180000|2021-12-29 11:09:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|1
1640776190000|2021-12-29 11:09:50|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.6|2250.3|2
1640776200000|2021-12-29 11:10:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|1
1640776210000|2021-12-29 11:10:10|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1640776220000|2021-12-29 11:10:20|2251|2250.7|2251.2|2250.9|2251.3|2251|2251|2250.7|4
1640776230000|2021-12-29 11:10:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|0
1640776240000|2021-12-29 11:10:40|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.3|2251|6
1640776250000|2021-12-29 11:10:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.3|2251|2
1640776260000|2021-12-29 11:11:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1640776270000|2021-12-29 11:11:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1640776280000|2021-12-29 11:11:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1640776290000|2021-12-29 11:11:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1640776300000|2021-12-29 11:11:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1640776310000|2021-12-29 11:11:50|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|9
1640776320000|2021-12-29 11:12:00|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|0
1640776330000|2021-12-29 11:12:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1640776340000|2021-12-29 11:12:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1640776350000|2021-12-29 11:12:30|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|1
1640776360000|2021-12-29 11:12:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1640776370000|2021-12-29 11:12:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1640776380000|2021-12-29 11:13:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|1
1640776390000|2021-12-29 11:13:10|||||||||1
1640776400000|2021-12-29 11:13:20|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1640776420000|2021-12-29 11:13:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|1
1640776430000|2021-12-29 11:13:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1640776440000|2021-12-29 11:14:00|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|6
1640776450000|2021-12-29 11:14:10|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|0
1640776460000|2021-12-29 11:14:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|1
1640776470000|2021-12-29 11:14:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1640776480000|2021-12-29 11:14:40|||||||||1
1640776490000|2021-12-29 11:14:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1640776500000|2021-12-29 11:15:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1640776510000|2021-12-29 11:15:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|5
1640776520000|2021-12-29 11:15:20|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|4
1640776530000|2021-12-29 11:15:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|1
1640776540000|2021-12-29 11:15:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|4
1640776550000|2021-12-29 11:15:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1640776560000|2021-12-29 11:16:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1640776570000|2021-12-29 11:16:10|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|11
1640776580000|2021-12-29 11:16:20|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|2
1640776590000|2021-12-29 11:16:30|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|2
1640776600000|2021-12-29 11:16:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1640776610000|2021-12-29 11:16:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1640776630000|2021-12-29 11:17:10|||||||||3
1640776640000|2021-12-29 11:17:20|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|7
1640776650000|2021-12-29 11:17:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1640776670000|2021-12-29 11:17:50|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.3|2251|2
1640776680000|2021-12-29 11:18:00|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|1
1640776690000|2021-12-29 11:18:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1640776700000|2021-12-29 11:18:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|2
1640776710000|2021-12-29 11:18:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1640776730000|2021-12-29 11:18:50|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|4
1640776740000|2021-12-29 11:19:00|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|6
1640776750000|2021-12-29 11:19:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|2
1640776760000|2021-12-29 11:19:20|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1640776770000|2021-12-29 11:19:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1640776780000|2021-12-29 11:19:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1640776790000|2021-12-29 11:19:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|2
1640776800000|2021-12-29 11:20:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1640776810000|2021-12-29 11:20:10|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|4
1640776820000|2021-12-29 11:20:20|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.6|2249.3|16
1640776830000|2021-12-29 11:20:30|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|9
1640776840000|2021-12-29 11:20:40|2249.8|2249.5|2249.8|2249.5|2250|2249.7|2249.8|2249.5|0
1640776850000|2021-12-29 11:20:50|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|3
1640776860000|2021-12-29 11:21:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1640776870000|2021-12-29 11:21:10|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|1
1640776880000|2021-12-29 11:21:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640776890000|2021-12-29 11:21:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|1
1640776900000|2021-12-29 11:21:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1640776910000|2021-12-29 11:21:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|5
1640776920000|2021-12-29 11:22:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.3|2250|8
1640776930000|2021-12-29 11:22:10|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|0
1640776940000|2021-12-29 11:22:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|10
1640776950000|2021-12-29 11:22:30|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|1
1640776960000|2021-12-29 11:22:40|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|1
1640776970000|2021-12-29 11:22:50|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251|2250.7|2
1640776980000|2021-12-29 11:23:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1640776990000|2021-12-29 11:23:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1640777000000|2021-12-29 11:23:20|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.9|2250.6|2
1640777010000|2021-12-29 11:23:30|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|0
1640777020000|2021-12-29 11:23:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|0
1640777030000|2021-12-29 11:23:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1640777040000|2021-12-29 11:24:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|2
1640777050000|2021-12-29 11:24:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|1
1640777060000|2021-12-29 11:24:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1640777070000|2021-12-29 11:24:30|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|0
1640777080000|2021-12-29 11:24:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1640777090000|2021-12-29 11:24:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|1
1640777100000|2021-12-29 11:25:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|0
1640777110000|2021-12-29 11:25:10|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|0
1640777130000|2021-12-29 11:25:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1640777140000|2021-12-29 11:25:40|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.4|2251.1|8
1640777150000|2021-12-29 11:25:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|1
1640777160000|2021-12-29 11:26:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|0
1640777170000|2021-12-29 11:26:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1640777180000|2021-12-29 11:26:20|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|4
1640777190000|2021-12-29 11:26:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|0
1640777200000|2021-12-29 11:26:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|0
1640777210000|2021-12-29 11:26:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1640777220000|2021-12-29 11:27:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1640777230000|2021-12-29 11:27:10|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|4
1640777240000|2021-12-29 11:27:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1640777270000|2021-12-29 11:27:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1640777280000|2021-12-29 11:28:00|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|10
1640777290000|2021-12-29 11:28:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|9
1640777300000|2021-12-29 11:28:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|0
1640777310000|2021-12-29 11:28:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1640777340000|2021-12-29 11:29:00|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2249.7|2249.4|5
1640777350000|2021-12-29 11:29:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1640777360000|2021-12-29 11:29:20|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|1
1640777370000|2021-12-29 11:29:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640777390000|2021-12-29 11:29:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|0
1640777400000|2021-12-29 11:30:00|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|2
1640777410000|2021-12-29 11:30:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1640777420000|2021-12-29 11:30:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1640777430000|2021-12-29 11:30:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1640777450000|2021-12-29 11:30:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|3
1640777460000|2021-12-29 11:31:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640777470000|2021-12-29 11:31:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640777480000|2021-12-29 11:31:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1640777490000|2021-12-29 11:31:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|0
1640777500000|2021-12-29 11:31:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640777510000|2021-12-29 11:31:50|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|1
1640777520000|2021-12-29 11:32:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1640777530000|2021-12-29 11:32:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|1
1640777540000|2021-12-29 11:32:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|2
1640777550000|2021-12-29 11:32:30|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1640777560000|2021-12-29 11:32:40|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|1
1640777570000|2021-12-29 11:32:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|2
1640777590000|2021-12-29 11:33:10|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1640777600000|2021-12-29 11:33:20|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|15
1640777610000|2021-12-29 11:33:30|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|0
1640777620000|2021-12-29 11:33:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640777630000|2021-12-29 11:33:50|||||||||1
1640777640000|2021-12-29 11:34:00|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|3
1640777660000|2021-12-29 11:34:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|5
1640777670000|2021-12-29 11:34:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1640777680000|2021-12-29 11:34:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1640777690000|2021-12-29 11:34:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1640777700000|2021-12-29 11:35:00|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|2
1640777720000|2021-12-29 11:35:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|5
1640777740000|2021-12-29 11:35:40|||||||||2
1640777750000|2021-12-29 11:35:50|||||||||2
1640777770000|2021-12-29 11:36:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|5
1640777780000|2021-12-29 11:36:20|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|6
1640777790000|2021-12-29 11:36:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1640777800000|2021-12-29 11:36:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|2
1640777810000|2021-12-29 11:36:50|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|3
1640777820000|2021-12-29 11:37:00|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|5
1640777830000|2021-12-29 11:37:10|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|3
1640777840000|2021-12-29 11:37:20|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.3|2248|4
1640777850000|2021-12-29 11:37:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640777870000|2021-12-29 11:37:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640777880000|2021-12-29 11:38:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1640777890000|2021-12-29 11:38:10|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.3|2248|0
1640777900000|2021-12-29 11:38:20|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|1
1640777910000|2021-12-29 11:38:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1640777930000|2021-12-29 11:38:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640777940000|2021-12-29 11:39:00|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|3
1640777950000|2021-12-29 11:39:10|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|1
1640777960000|2021-12-29 11:39:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640777970000|2021-12-29 11:39:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1640777980000|2021-12-29 11:39:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640777990000|2021-12-29 11:39:50|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1640778000000|2021-12-29 11:40:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640778010000|2021-12-29 11:40:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1640778020000|2021-12-29 11:40:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640778030000|2021-12-29 11:40:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640778040000|2021-12-29 11:40:40|||||||||2
1640778050000|2021-12-29 11:40:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1640778060000|2021-12-29 11:41:00|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|0
1640778100000|2021-12-29 11:41:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|2
1640778110000|2021-12-29 11:41:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640778130000|2021-12-29 11:42:10|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|1
1640778140000|2021-12-29 11:42:20|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|3
1640778150000|2021-12-29 11:42:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640778160000|2021-12-29 11:42:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640778170000|2021-12-29 11:42:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640778190000|2021-12-29 11:43:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1640778200000|2021-12-29 11:43:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640778210000|2021-12-29 11:43:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1640778220000|2021-12-29 11:43:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640778230000|2021-12-29 11:43:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|5
1640778240000|2021-12-29 11:44:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640778270000|2021-12-29 11:44:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640778300000|2021-12-29 11:45:00|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|2
1640778310000|2021-12-29 11:45:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640778320000|2021-12-29 11:45:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|3
1640778330000|2021-12-29 11:45:30|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|2
1640778340000|2021-12-29 11:45:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1640778350000|2021-12-29 11:45:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1640778360000|2021-12-29 11:46:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640778370000|2021-12-29 11:46:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640778380000|2021-12-29 11:46:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640778390000|2021-12-29 11:46:30|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1640778400000|2021-12-29 11:46:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640778420000|2021-12-29 11:47:00|||||||||2
1640778430000|2021-12-29 11:47:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640778440000|2021-12-29 11:47:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640778450000|2021-12-29 11:47:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640778460000|2021-12-29 11:47:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1640778470000|2021-12-29 11:47:50|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|9
1640778480000|2021-12-29 11:48:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|6
1640778490000|2021-12-29 11:48:10|||||||||7
1640778500000|2021-12-29 11:48:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|8
1640778510000|2021-12-29 11:48:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|0
1640778530000|2021-12-29 11:48:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640778540000|2021-12-29 11:49:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640778560000|2021-12-29 11:49:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|9
1640778570000|2021-12-29 11:49:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1640778580000|2021-12-29 11:49:40|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|10
1640778590000|2021-12-29 11:49:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1640778600000|2021-12-29 11:50:00|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.8|2247.5|2
1640778610000|2021-12-29 11:50:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640778620000|2021-12-29 11:50:20|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|5
1640778640000|2021-12-29 11:50:40|||||||||8
1640778650000|2021-12-29 11:50:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|9
1640778660000|2021-12-29 11:51:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1640778670000|2021-12-29 11:51:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1640778680000|2021-12-29 11:51:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|4
1640778690000|2021-12-29 11:51:30|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1640778700000|2021-12-29 11:51:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|4
1640778710000|2021-12-29 11:51:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|1
1640778720000|2021-12-29 11:52:00|||||||||7
1640778730000|2021-12-29 11:52:10|||||||||1
1640778740000|2021-12-29 11:52:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|17
1640778750000|2021-12-29 11:52:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|1
1640778760000|2021-12-29 11:52:40|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|0
1640778770000|2021-12-29 11:52:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640778780000|2021-12-29 11:53:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640778790000|2021-12-29 11:53:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640778800000|2021-12-29 11:53:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640778810000|2021-12-29 11:53:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1640778820000|2021-12-29 11:53:40|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|2
1640778830000|2021-12-29 11:53:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1640778840000|2021-12-29 11:54:00|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|5
1640778850000|2021-12-29 11:54:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640778860000|2021-12-29 11:54:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640778870000|2021-12-29 11:54:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640778890000|2021-12-29 11:54:50|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|7
1640778900000|2021-12-29 11:55:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|10
1640778910000|2021-12-29 11:55:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|6
1640778920000|2021-12-29 11:55:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|4
1640778930000|2021-12-29 11:55:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1640778940000|2021-12-29 11:55:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640778950000|2021-12-29 11:55:50|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1640778960000|2021-12-29 11:56:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1640778980000|2021-12-29 11:56:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|2
1640778990000|2021-12-29 11:56:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640779000000|2021-12-29 11:56:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1640779010000|2021-12-29 11:56:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640779040000|2021-12-29 11:57:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|3
1640779050000|2021-12-29 11:57:30|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|0
1640779060000|2021-12-29 11:57:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640779070000|2021-12-29 11:57:50|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|0
1640779080000|2021-12-29 11:58:00|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|2
1640779090000|2021-12-29 11:58:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|2
1640779100000|2021-12-29 11:58:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|10
1640779120000|2021-12-29 11:58:40|2248.7|2248.4|2249.3|2249|2249.3|2249|2248.7|2248.4|7
1640779130000|2021-12-29 11:58:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|4
1640779140000|2021-12-29 11:59:00|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2248.9|2248.6|8
1640779150000|2021-12-29 11:59:10|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1640779160000|2021-12-29 11:59:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640779170000|2021-12-29 11:59:30|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|4
1640779180000|2021-12-29 11:59:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640779190000|2021-12-29 11:59:50|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|3
1640779200000|2021-12-29 12:00:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|3
1640779210000|2021-12-29 12:00:10|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|2
1640779220000|2021-12-29 12:00:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|3
1640779230000|2021-12-29 12:00:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1640779240000|2021-12-29 12:00:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|1
1640779250000|2021-12-29 12:00:50|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|2
1640779260000|2021-12-29 12:01:00|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|3
1640779270000|2021-12-29 12:01:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|3
1640779280000|2021-12-29 12:01:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1640779290000|2021-12-29 12:01:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1640779300000|2021-12-29 12:01:40|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|6
1640779310000|2021-12-29 12:01:50|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|3
1640779320000|2021-12-29 12:02:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1640779330000|2021-12-29 12:02:10|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1640779340000|2021-12-29 12:02:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640779350000|2021-12-29 12:02:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640779360000|2021-12-29 12:02:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|5
1640779370000|2021-12-29 12:02:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1640779380000|2021-12-29 12:03:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640779400000|2021-12-29 12:03:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640779410000|2021-12-29 12:03:30|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640779420000|2021-12-29 12:03:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|2
1640779430000|2021-12-29 12:03:50|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|15
1640779440000|2021-12-29 12:04:00|2248.3|2248|2248|2247.7|2248.3|2248|2247.9|2247.6|43
1640779460000|2021-12-29 12:04:20|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.3|2248|15
1640779480000|2021-12-29 12:04:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|5
1640779500000|2021-12-29 12:05:00|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640779510000|2021-12-29 12:05:10|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|5
1640779520000|2021-12-29 12:05:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|6
1640779530000|2021-12-29 12:05:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|4
1640779540000|2021-12-29 12:05:40|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|3
1640779550000|2021-12-29 12:05:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|3
1640779560000|2021-12-29 12:06:00|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|1
1640779570000|2021-12-29 12:06:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2246.8|2246.5|9
1640779580000|2021-12-29 12:06:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|2
1640779590000|2021-12-29 12:06:30|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2246.9|2246.6|19
1640779600000|2021-12-29 12:06:40|2247.2|2246.9|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|18
1640779610000|2021-12-29 12:06:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|17
1640779620000|2021-12-29 12:07:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|6
1640779630000|2021-12-29 12:07:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1640779640000|2021-12-29 12:07:20|2246|2245.7|2246.1|2245.8|2246.3|2246|2246|2245.7|27
1640779650000|2021-12-29 12:07:30|2246.2|2245.9|2246.4|2246.1|2246.6|2246.3|2246.1|2245.8|15
1640779660000|2021-12-29 12:07:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|4
1640779670000|2021-12-29 12:07:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640779680000|2021-12-29 12:08:00|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1640779690000|2021-12-29 12:08:10|2246.3|2246|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|43
1640779700000|2021-12-29 12:08:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|12
1640779710000|2021-12-29 12:08:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640779720000|2021-12-29 12:08:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|6
1640779730000|2021-12-29 12:08:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|10
1640779740000|2021-12-29 12:09:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|14
1640779750000|2021-12-29 12:09:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|3
1640779760000|2021-12-29 12:09:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640779770000|2021-12-29 12:09:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|10
1640779780000|2021-12-29 12:09:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1640779790000|2021-12-29 12:09:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|7
1640779800000|2021-12-29 12:10:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|11
1640779810000|2021-12-29 12:10:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|9
1640779820000|2021-12-29 12:10:20|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|4
1640779830000|2021-12-29 12:10:30|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|2
1640779850000|2021-12-29 12:10:50|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1640779860000|2021-12-29 12:11:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|4
1640779870000|2021-12-29 12:11:10|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|8
1640779880000|2021-12-29 12:11:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640779890000|2021-12-29 12:11:30|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|4
1640779900000|2021-12-29 12:11:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|8
1640779910000|2021-12-29 12:11:50|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.2|2245.9|13
1640779920000|2021-12-29 12:12:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640779930000|2021-12-29 12:12:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640779940000|2021-12-29 12:12:20|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|9
1640779950000|2021-12-29 12:12:30|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1640779960000|2021-12-29 12:12:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1640779970000|2021-12-29 12:12:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|1
1640779980000|2021-12-29 12:13:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640780000000|2021-12-29 12:13:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1640780030000|2021-12-29 12:13:50|||||||||12
1640780040000|2021-12-29 12:14:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|5
1640780050000|2021-12-29 12:14:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|13
1640780060000|2021-12-29 12:14:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|2
1640780070000|2021-12-29 12:14:30|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|8
1640780080000|2021-12-29 12:14:40|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|4
1640780100000|2021-12-29 12:15:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|17
1640780110000|2021-12-29 12:15:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|13
1640780120000|2021-12-29 12:15:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|13
1640780130000|2021-12-29 12:15:30|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|7
1640780150000|2021-12-29 12:15:50|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|11
1640780160000|2021-12-29 12:16:00|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2247.1|2246.8|42
1640780170000|2021-12-29 12:16:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|15
1640780180000|2021-12-29 12:16:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1640780190000|2021-12-29 12:16:30|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640780200000|2021-12-29 12:16:40|2247.9|2247.6|2247.3|2247|2247.9|2247.6|2247.3|2247|18
1640780210000|2021-12-29 12:16:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1640780220000|2021-12-29 12:17:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640780230000|2021-12-29 12:17:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1640780240000|2021-12-29 12:17:20|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|0
1640780250000|2021-12-29 12:17:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640780260000|2021-12-29 12:17:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640780270000|2021-12-29 12:17:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640780280000|2021-12-29 12:18:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640780290000|2021-12-29 12:18:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640780300000|2021-12-29 12:18:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640780320000|2021-12-29 12:18:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|5
1640780330000|2021-12-29 12:18:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1640780340000|2021-12-29 12:19:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640780350000|2021-12-29 12:19:10|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.8|2246.5|15
1640780360000|2021-12-29 12:19:20|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|7
1640780370000|2021-12-29 12:19:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|4
1640780380000|2021-12-29 12:19:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.9|2246.6|1
1640780390000|2021-12-29 12:19:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|13
1640780400000|2021-12-29 12:20:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1640780410000|2021-12-29 12:20:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|6
1640780420000|2021-12-29 12:20:20|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|2
1640780430000|2021-12-29 12:20:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|0
1640780440000|2021-12-29 12:20:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640780450000|2021-12-29 12:20:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1640780460000|2021-12-29 12:21:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|1
1640780470000|2021-12-29 12:21:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|4
1640780480000|2021-12-29 12:21:20|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1640780500000|2021-12-29 12:21:40|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|3
1640780510000|2021-12-29 12:21:50|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.2|2245.9|0
1640780520000|2021-12-29 12:22:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1640780540000|2021-12-29 12:22:20|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|8
1640780550000|2021-12-29 12:22:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|4
1640780560000|2021-12-29 12:22:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640780570000|2021-12-29 12:22:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1640780580000|2021-12-29 12:23:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|2
1640780600000|2021-12-29 12:23:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1640780610000|2021-12-29 12:23:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|2
1640780620000|2021-12-29 12:23:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1640780630000|2021-12-29 12:23:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|2
1640780650000|2021-12-29 12:24:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.3|2246|1
1640780660000|2021-12-29 12:24:20|2246.6|2246.3|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|1
1640780670000|2021-12-29 12:24:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1640780680000|2021-12-29 12:24:40|2246.8|2246.5|2246.9|2246.6|2247.2|2246.9|2246.8|2246.5|7
1640780690000|2021-12-29 12:24:50|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|1
1640780700000|2021-12-29 12:25:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|4
1640780710000|2021-12-29 12:25:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|0
1640780720000|2021-12-29 12:25:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640780730000|2021-12-29 12:25:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.3|2247|4
1640780740000|2021-12-29 12:25:40|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|2
1640780750000|2021-12-29 12:25:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640780770000|2021-12-29 12:26:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1640780780000|2021-12-29 12:26:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640780790000|2021-12-29 12:26:30|||||||||2
1640780800000|2021-12-29 12:26:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1640780810000|2021-12-29 12:26:50|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1640780820000|2021-12-29 12:27:00|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|2
1640780830000|2021-12-29 12:27:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640780840000|2021-12-29 12:27:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|1
1640780850000|2021-12-29 12:27:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|5
1640780860000|2021-12-29 12:27:40|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|0
1640780870000|2021-12-29 12:27:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640780880000|2021-12-29 12:28:00|2247.4|2247.1|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|7
1640780890000|2021-12-29 12:28:10|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|5
1640780910000|2021-12-29 12:28:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640780930000|2021-12-29 12:28:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1640780950000|2021-12-29 12:29:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640780960000|2021-12-29 12:29:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|5
1640780970000|2021-12-29 12:29:30|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|2
1640780990000|2021-12-29 12:29:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|1
1640781000000|2021-12-29 12:30:00|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|3
1640781010000|2021-12-29 12:30:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|5
1640781020000|2021-12-29 12:30:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|2
1640781030000|2021-12-29 12:30:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|0
1640781040000|2021-12-29 12:30:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640781050000|2021-12-29 12:30:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1640781060000|2021-12-29 12:31:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|7
1640781070000|2021-12-29 12:31:10|2247.8|2247.5|2248.1|2247.8|2248.2|2247.9|2247.8|2247.5|9
1640781080000|2021-12-29 12:31:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1640781090000|2021-12-29 12:31:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|6
1640781100000|2021-12-29 12:31:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640781120000|2021-12-29 12:32:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640781130000|2021-12-29 12:32:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640781140000|2021-12-29 12:32:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1640781150000|2021-12-29 12:32:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|7
1640781160000|2021-12-29 12:32:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640781170000|2021-12-29 12:32:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1640781180000|2021-12-29 12:33:00|2247.9|2247.6|2247.3|2247|2247.9|2247.6|2247.3|2247|9
1640781190000|2021-12-29 12:33:10|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|1
1640781200000|2021-12-29 12:33:20|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1640781210000|2021-12-29 12:33:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|5
1640781220000|2021-12-29 12:33:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1640781230000|2021-12-29 12:33:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1640781240000|2021-12-29 12:34:00|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|6
1640781250000|2021-12-29 12:34:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|4
1640781260000|2021-12-29 12:34:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1640781270000|2021-12-29 12:34:30|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|2
1640781280000|2021-12-29 12:34:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640781290000|2021-12-29 12:34:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640781300000|2021-12-29 12:35:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1640781310000|2021-12-29 12:35:10|||||||||1
1640781320000|2021-12-29 12:35:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1640781330000|2021-12-29 12:35:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.3|2246|5
1640781340000|2021-12-29 12:35:40|2246.4|2246.1|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|5
1640781350000|2021-12-29 12:35:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640781370000|2021-12-29 12:36:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640781380000|2021-12-29 12:36:20|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|3
1640781390000|2021-12-29 12:36:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640781400000|2021-12-29 12:36:40|||||||||4
1640781410000|2021-12-29 12:36:50|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640781420000|2021-12-29 12:37:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1640781430000|2021-12-29 12:37:10|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247|2246.7|7
1640781440000|2021-12-29 12:37:20|||||||||1
1640781450000|2021-12-29 12:37:30|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|7
1640781460000|2021-12-29 12:37:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1640781470000|2021-12-29 12:37:50|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640781480000|2021-12-29 12:38:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640781490000|2021-12-29 12:38:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|0
1640781510000|2021-12-29 12:38:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|8
1640781520000|2021-12-29 12:38:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1640781530000|2021-12-29 12:38:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640781540000|2021-12-29 12:39:00|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|3
1640781550000|2021-12-29 12:39:10|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640781560000|2021-12-29 12:39:20|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|1
1640781570000|2021-12-29 12:39:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640781580000|2021-12-29 12:39:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640781600000|2021-12-29 12:40:00|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1640781610000|2021-12-29 12:40:10|2246.3|2246|2246.4|2246.1|2246.7|2246.4|2246.3|2246|2
1640781620000|2021-12-29 12:40:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640781630000|2021-12-29 12:40:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1640781640000|2021-12-29 12:40:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1640781650000|2021-12-29 12:40:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|0
1640781660000|2021-12-29 12:41:00|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|0
1640781670000|2021-12-29 12:41:10|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|0
1640781700000|2021-12-29 12:41:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1640781710000|2021-12-29 12:41:50|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|7
1640781720000|2021-12-29 12:42:00|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|3
1640781730000|2021-12-29 12:42:10|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640781740000|2021-12-29 12:42:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|1
1640781750000|2021-12-29 12:42:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|0
1640781760000|2021-12-29 12:42:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640781770000|2021-12-29 12:42:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640781780000|2021-12-29 12:43:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|22
1640781790000|2021-12-29 12:43:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640781800000|2021-12-29 12:43:20|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.3|2246|2
1640781810000|2021-12-29 12:43:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1640781830000|2021-12-29 12:43:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1640781840000|2021-12-29 12:44:00|||||||||3
1640781850000|2021-12-29 12:44:10|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|5
1640781860000|2021-12-29 12:44:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1640781880000|2021-12-29 12:44:40|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|2
1640781890000|2021-12-29 12:44:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640781900000|2021-12-29 12:45:00|2246.8|2246.5|2246.2|2245.9|2246.9|2246.6|2246.2|2245.9|13
1640781910000|2021-12-29 12:45:10|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|24
1640781920000|2021-12-29 12:45:20|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|1
1640781930000|2021-12-29 12:45:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|5
1640781940000|2021-12-29 12:45:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|13
1640781950000|2021-12-29 12:45:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1640781960000|2021-12-29 12:46:00|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|4
1640781970000|2021-12-29 12:46:10|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|2
1640781980000|2021-12-29 12:46:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|1
1640781990000|2021-12-29 12:46:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640782010000|2021-12-29 12:46:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1640782020000|2021-12-29 12:47:00|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|0
1640782030000|2021-12-29 12:47:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|3
1640782050000|2021-12-29 12:47:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1640782060000|2021-12-29 12:47:40|2245.7|2245.4|2245.8|2245.5|2246|2245.7|2245.6|2245.3|4
1640782070000|2021-12-29 12:47:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640782080000|2021-12-29 12:48:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1640782090000|2021-12-29 12:48:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640782100000|2021-12-29 12:48:20|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|3
1640782110000|2021-12-29 12:48:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1640782130000|2021-12-29 12:48:50|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.6|2245.3|2
1640782140000|2021-12-29 12:49:00|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640782150000|2021-12-29 12:49:10|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|12
1640782160000|2021-12-29 12:49:20|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|1
1640782180000|2021-12-29 12:49:40|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|2
1640782190000|2021-12-29 12:49:50|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|4
1640782200000|2021-12-29 12:50:00|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|2
1640782210000|2021-12-29 12:50:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1640782220000|2021-12-29 12:50:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|7
1640782230000|2021-12-29 12:50:30|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|1
1640782240000|2021-12-29 12:50:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1640782250000|2021-12-29 12:50:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640782260000|2021-12-29 12:51:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640782270000|2021-12-29 12:51:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1640782280000|2021-12-29 12:51:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1640782290000|2021-12-29 12:51:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1640782310000|2021-12-29 12:51:50|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|10
1640782320000|2021-12-29 12:52:00|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|2
1640782330000|2021-12-29 12:52:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1640782340000|2021-12-29 12:52:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640782350000|2021-12-29 12:52:30|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|5
1640782370000|2021-12-29 12:52:50|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1640782380000|2021-12-29 12:53:00|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640782390000|2021-12-29 12:53:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640782400000|2021-12-29 12:53:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|2
1640782430000|2021-12-29 12:53:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640782440000|2021-12-29 12:54:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640782450000|2021-12-29 12:54:10|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|1
1640782470000|2021-12-29 12:54:30|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|9
1640782480000|2021-12-29 12:54:40|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640782490000|2021-12-29 12:54:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1640782500000|2021-12-29 12:55:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1640782510000|2021-12-29 12:55:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|7
1640782520000|2021-12-29 12:55:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|0
1640782530000|2021-12-29 12:55:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1640782540000|2021-12-29 12:55:40|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1640782560000|2021-12-29 12:56:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1640782580000|2021-12-29 12:56:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1640782590000|2021-12-29 12:56:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640782600000|2021-12-29 12:56:40|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|0
1640782610000|2021-12-29 12:56:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|6
1640782620000|2021-12-29 12:57:00|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|0
1640782630000|2021-12-29 12:57:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|11
1640782640000|2021-12-29 12:57:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1640782650000|2021-12-29 12:57:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1640782660000|2021-12-29 12:57:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|3
1640782670000|2021-12-29 12:57:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|8
1640782680000|2021-12-29 12:58:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|1
1640782690000|2021-12-29 12:58:10|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|4
1640782700000|2021-12-29 12:58:20|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|2
1640782710000|2021-12-29 12:58:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1640782720000|2021-12-29 12:58:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|8
1640782730000|2021-12-29 12:58:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|4
1640782740000|2021-12-29 12:59:00|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1640782750000|2021-12-29 12:59:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640782760000|2021-12-29 12:59:20|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640782770000|2021-12-29 12:59:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1640782780000|2021-12-29 12:59:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640782790000|2021-12-29 12:59:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|3
1640782800000|2021-12-29 13:00:00|2246.2|2245.9|2246.6|2246.3|2246.8|2246.5|2246.1|2245.8|40
1640782810000|2021-12-29 13:00:10|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|2
1640782820000|2021-12-29 13:00:20|2246.3|2246|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|20
1640782830000|2021-12-29 13:00:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|28
1640782840000|2021-12-29 13:00:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|8
1640782850000|2021-12-29 13:00:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|2
1640782860000|2021-12-29 13:01:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1640782870000|2021-12-29 13:01:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|13
1640782880000|2021-12-29 13:01:20|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|2
1640782890000|2021-12-29 13:01:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1640782910000|2021-12-29 13:01:50|||||||||1
1640782920000|2021-12-29 13:02:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1640782930000|2021-12-29 13:02:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|14
1640782940000|2021-12-29 13:02:20|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|2
1640782950000|2021-12-29 13:02:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1640782960000|2021-12-29 13:02:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640782970000|2021-12-29 13:02:50|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|0
1640782980000|2021-12-29 13:03:00|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|14
1640782990000|2021-12-29 13:03:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|41
1640783000000|2021-12-29 13:03:20|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|10
1640783010000|2021-12-29 13:03:30|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|4
1640783020000|2021-12-29 13:03:40|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|2
1640783040000|2021-12-29 13:04:00|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|2
1640783050000|2021-12-29 13:04:10|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|3
1640783060000|2021-12-29 13:04:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|1
1640783070000|2021-12-29 13:04:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1640783080000|2021-12-29 13:04:40|2244.9|2244.6|2244.9|2244.6|2245.3|2245|2244.9|2244.6|10
1640783090000|2021-12-29 13:04:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640783100000|2021-12-29 13:05:00|2244.9|2244.6|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|8
1640783110000|2021-12-29 13:05:10|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1640783120000|2021-12-29 13:05:20|2245.3|2245|2245|2244.7|2245.4|2245.1|2245|2244.7|7
1640783130000|2021-12-29 13:05:30|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|3
1640783140000|2021-12-29 13:05:40|2245.3|2245|2245.1|2244.8|2245.3|2245|2245|2244.7|5
1640783150000|2021-12-29 13:05:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1640783160000|2021-12-29 13:06:00|2245.4|2245.1|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|8
1640783170000|2021-12-29 13:06:10|2245.5|2245.2|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|8
1640783180000|2021-12-29 13:06:20|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|3
1640783190000|2021-12-29 13:06:30|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|8
1640783200000|2021-12-29 13:06:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|4
1640783210000|2021-12-29 13:06:50|2245.8|2245.5|2245.4|2245.1|2245.9|2245.6|2245.3|2245|48
1640783220000|2021-12-29 13:07:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|5
1640783230000|2021-12-29 13:07:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|6
1640783240000|2021-12-29 13:07:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|9
1640783250000|2021-12-29 13:07:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|0
1640783260000|2021-12-29 13:07:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|6
1640783270000|2021-12-29 13:07:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1640783280000|2021-12-29 13:08:00|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|3
1640783290000|2021-12-29 13:08:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|2
1640783300000|2021-12-29 13:08:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640783310000|2021-12-29 13:08:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1640783340000|2021-12-29 13:09:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1640783350000|2021-12-29 13:09:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|10
1640783360000|2021-12-29 13:09:20|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|13
1640783370000|2021-12-29 13:09:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640783380000|2021-12-29 13:09:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1640783390000|2021-12-29 13:09:50|2246.5|2246.2|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|4
1640783400000|2021-12-29 13:10:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640783410000|2021-12-29 13:10:10|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|1
1640783420000|2021-12-29 13:10:20|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.8|2245.5|3
1640783430000|2021-12-29 13:10:30|2245.7|2245.4|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|3
1640783440000|2021-12-29 13:10:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1640783450000|2021-12-29 13:10:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|4
1640783460000|2021-12-29 13:11:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|3
1640783470000|2021-12-29 13:11:10|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|8
1640783480000|2021-12-29 13:11:20|||||||||1
1640783490000|2021-12-29 13:11:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|3
1640783500000|2021-12-29 13:11:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640783510000|2021-12-29 13:11:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1640783520000|2021-12-29 13:12:00|2246.6|2246.3|2247.1|2246.8|2247.3|2247|2246.5|2246.2|33
1640783530000|2021-12-29 13:12:10|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|5
1640783540000|2021-12-29 13:12:20|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|2
1640783550000|2021-12-29 13:12:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1640783560000|2021-12-29 13:12:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1640783570000|2021-12-29 13:12:50|2246.9|2246.6|2246.4|2246.1|2246.9|2246.6|2246.4|2246.1|4
1640783580000|2021-12-29 13:13:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1640783590000|2021-12-29 13:13:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|4
1640783600000|2021-12-29 13:13:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640783610000|2021-12-29 13:13:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|1
1640783620000|2021-12-29 13:13:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640783640000|2021-12-29 13:14:00|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|2
1640783650000|2021-12-29 13:14:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640783660000|2021-12-29 13:14:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640783670000|2021-12-29 13:14:30|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|2
1640783680000|2021-12-29 13:14:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|4
1640783690000|2021-12-29 13:14:50|2246.3|2246|2246.1|2245.8|2246.3|2246|2246|2245.7|0
1640783700000|2021-12-29 13:15:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.9|2245.6|11
1640783710000|2021-12-29 13:15:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|8
1640783720000|2021-12-29 13:15:20|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1640783730000|2021-12-29 13:15:30|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640783740000|2021-12-29 13:15:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|6
1640783750000|2021-12-29 13:15:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|3
1640783760000|2021-12-29 13:16:00|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|7
1640783770000|2021-12-29 13:16:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1640783780000|2021-12-29 13:16:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|0
1640783790000|2021-12-29 13:16:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1640783800000|2021-12-29 13:16:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|0
1640783810000|2021-12-29 13:16:50|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2246|2245.7|22
1640783820000|2021-12-29 13:17:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|4
1640783830000|2021-12-29 13:17:10|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.8|2246.5|2
1640783840000|2021-12-29 13:17:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1640783850000|2021-12-29 13:17:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1640783860000|2021-12-29 13:17:40|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|2
1640783870000|2021-12-29 13:17:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1640783880000|2021-12-29 13:18:00|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|2
1640783890000|2021-12-29 13:18:10|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|3
1640783900000|2021-12-29 13:18:20|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|6
1640783910000|2021-12-29 13:18:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|4
1640783920000|2021-12-29 13:18:40|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|7
1640783930000|2021-12-29 13:18:50|2247.6|2247.3|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|12
1640783940000|2021-12-29 13:19:00|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|3
1640783950000|2021-12-29 13:19:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1640783960000|2021-12-29 13:19:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1640783970000|2021-12-29 13:19:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|1
1640783980000|2021-12-29 13:19:40|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.3|2247|4
1640784000000|2021-12-29 13:20:00|2247.6|2247.3|2248.3|2248|2248.3|2248|2247.5|2247.2|23
1640784010000|2021-12-29 13:20:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|15
1640784020000|2021-12-29 13:20:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|3
1640784030000|2021-12-29 13:20:30|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|11
1640784040000|2021-12-29 13:20:40|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|39
1640784050000|2021-12-29 13:20:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|18
1640784060000|2021-12-29 13:21:00|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|10
1640784070000|2021-12-29 13:21:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1640784080000|2021-12-29 13:21:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1640784090000|2021-12-29 13:21:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1640784100000|2021-12-29 13:21:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|5
1640784110000|2021-12-29 13:21:50|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|19
1640784120000|2021-12-29 13:22:00|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|10
1640784130000|2021-12-29 13:22:10|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|7
1640784150000|2021-12-29 13:22:30|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.5|2248.2|7
1640784160000|2021-12-29 13:22:40|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|17
1640784170000|2021-12-29 13:22:50|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|17
1640784180000|2021-12-29 13:23:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|21
1640784190000|2021-12-29 13:23:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|3
1640784200000|2021-12-29 13:23:20|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|5
1640784210000|2021-12-29 13:23:30|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|9
1640784220000|2021-12-29 13:23:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|10
1640784230000|2021-12-29 13:23:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|10
1640784240000|2021-12-29 13:24:00|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|9
1640784250000|2021-12-29 13:24:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|6
1640784270000|2021-12-29 13:24:30|2248.1|2247.8|2248.3|2248|2248.3|2248|2248|2247.7|13
1640784280000|2021-12-29 13:24:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|3
1640784290000|2021-12-29 13:24:50|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|8
1640784300000|2021-12-29 13:25:00|2248.3|2248|2248.9|2248.6|2249.1|2248.8|2248.2|2247.9|22
1640784310000|2021-12-29 13:25:10|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|4
1640784320000|2021-12-29 13:25:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|10
1640784340000|2021-12-29 13:25:40|2248.7|2248.4|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|6
1640784350000|2021-12-29 13:25:50|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2247.9|2247.6|24
1640784360000|2021-12-29 13:26:00|2248.3|2248|2247.4|2247.1|2248.3|2248|2247.4|2247.1|20
1640784370000|2021-12-29 13:26:10|2247.3|2247|2247.1|2246.8|2247.3|2247|2246.8|2246.5|23
1640784380000|2021-12-29 13:26:20|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|9
1640784390000|2021-12-29 13:26:30|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.6|2247.3|7
1640784400000|2021-12-29 13:26:40|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|8
1640784410000|2021-12-29 13:26:50|2248.3|2248|2248.1|2247.8|2248.3|2248|2248|2247.7|5
1640784420000|2021-12-29 13:27:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.7|2247.4|5
1640784430000|2021-12-29 13:27:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|4
1640784440000|2021-12-29 13:27:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1640784450000|2021-12-29 13:27:30|2248.3|2248|2248.1|2247.8|2248.3|2248|2248|2247.7|3
1640784460000|2021-12-29 13:27:40|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.3|2247|13
1640784470000|2021-12-29 13:27:50|2247.3|2247|2247.3|2247|2247.4|2247.1|2247|2246.7|7
1640784480000|2021-12-29 13:28:00|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.3|2247|13
1640784490000|2021-12-29 13:28:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1640784500000|2021-12-29 13:28:20|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.1|2246.8|9
1640784510000|2021-12-29 13:28:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|4
1640784520000|2021-12-29 13:28:40|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|3
1640784530000|2021-12-29 13:28:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1640784540000|2021-12-29 13:29:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|3
1640784550000|2021-12-29 13:29:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|7
1640784560000|2021-12-29 13:29:20|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|14
1640784570000|2021-12-29 13:29:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|1
1640784580000|2021-12-29 13:29:40|2247.2|2246.9|2247.3|2247|2247.3|2247|2247|2246.7|4
1640784590000|2021-12-29 13:29:50|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.5|2247.2|9
1640784600000|2021-12-29 13:30:00|2248.1|2247.8|2248.3|2248|2248.3|2248|2247.8|2247.5|27
1640784610000|2021-12-29 13:30:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.8|2247.5|19
1640784620000|2021-12-29 13:30:20|2248.1|2247.8|2247.6|2247.3|2248.2|2247.9|2247.5|2247.2|9
1640784630000|2021-12-29 13:30:30|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|4
1640784640000|2021-12-29 13:30:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|9
1640784650000|2021-12-29 13:30:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1640784660000|2021-12-29 13:31:00|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.6|2246.3|12
1640784670000|2021-12-29 13:31:10|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|4
1640784680000|2021-12-29 13:31:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|2
1640784720000|2021-12-29 13:32:00|2247.3|2247|2247|2246.7|2247.3|2247|2246.8|2246.5|3
1640784730000|2021-12-29 13:32:10|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|4
1640784750000|2021-12-29 13:32:30|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|11
1640784760000|2021-12-29 13:32:40|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|6
1640784770000|2021-12-29 13:32:50|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|7
1640784780000|2021-12-29 13:33:00|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|4
1640784790000|2021-12-29 13:33:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248|2247.7|17
1640784810000|2021-12-29 13:33:30|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|11
1640784820000|2021-12-29 13:33:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|10
1640784830000|2021-12-29 13:33:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|5
1640784840000|2021-12-29 13:34:00|2248.5|2248.2|2247.9|2247.6|2248.5|2248.2|2247.7|2247.4|6
1640784850000|2021-12-29 13:34:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|12
1640784860000|2021-12-29 13:34:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1640784870000|2021-12-29 13:34:30|2247.9|2247.6|2247.3|2247|2247.9|2247.6|2247.3|2247|4
1640784880000|2021-12-29 13:34:40|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|6
1640784890000|2021-12-29 13:34:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|6
1640784900000|2021-12-29 13:35:00|2247.5|2247.2|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|6
1640784910000|2021-12-29 13:35:10|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|6
1640784920000|2021-12-29 13:35:20|2247.1|2246.8|2247.1|2246.8|2247.5|2247.2|2247|2246.7|13
1640784930000|2021-12-29 13:35:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|9
1640784940000|2021-12-29 13:35:40|2246.9|2246.6|2247.3|2247|2247.4|2247.1|2246.9|2246.6|7
1640784950000|2021-12-29 13:35:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1640784960000|2021-12-29 13:36:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|6
1640784970000|2021-12-29 13:36:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1640784990000|2021-12-29 13:36:30|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|10
1640785000000|2021-12-29 13:36:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1640785010000|2021-12-29 13:36:50|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|7
1640785020000|2021-12-29 13:37:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|3
1640785030000|2021-12-29 13:37:10|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.3|2247|11
1640785040000|2021-12-29 13:37:20|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2246.9|2246.6|16
1640785060000|2021-12-29 13:37:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|5
1640785070000|2021-12-29 13:37:50|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|5
1640785080000|2021-12-29 13:38:00|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|5
1640785090000|2021-12-29 13:38:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|4
1640785100000|2021-12-29 13:38:20|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|9
1640785120000|2021-12-29 13:38:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|8
1640785130000|2021-12-29 13:38:50|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|5
1640785140000|2021-12-29 13:39:00|2247.4|2247.1|2246.5|2246.2|2247.4|2247.1|2246.4|2246.1|16
1640785150000|2021-12-29 13:39:10|2246.4|2246.1|2247|2246.7|2247|2246.7|2246.4|2246.1|7
1640785160000|2021-12-29 13:39:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|2
1640785170000|2021-12-29 13:39:30|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|14
1640785180000|2021-12-29 13:39:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1640785190000|2021-12-29 13:39:50|2247|2246.7|2247|2246.7|2247|2246.7|2246.8|2246.5|10
1640785200000|2021-12-29 13:40:00|2246.9|2246.6|2247.5|2247.2|2247.6|2247.3|2246.9|2246.6|12
1640785210000|2021-12-29 13:40:10|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|3
1640785220000|2021-12-29 13:40:20|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.8|2247.5|11
1640785230000|2021-12-29 13:40:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|3
1640785240000|2021-12-29 13:40:40|2248|2247.7|2248.3|2248|2248.3|2248|2247.8|2247.5|24
1640785250000|2021-12-29 13:40:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|4
1640785260000|2021-12-29 13:41:00|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|9
1640785270000|2021-12-29 13:41:10|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|6
1640785290000|2021-12-29 13:41:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|2
1640785300000|2021-12-29 13:41:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|2
1640785310000|2021-12-29 13:41:50|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|3
1640785320000|2021-12-29 13:42:00|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|18
1640785330000|2021-12-29 13:42:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|3
1640785340000|2021-12-29 13:42:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|10
1640785350000|2021-12-29 13:42:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1640785360000|2021-12-29 13:42:40|2248.1|2247.8|2248.3|2248|2248.3|2248|2247.9|2247.6|15
1640785370000|2021-12-29 13:42:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|10
1640785380000|2021-12-29 13:43:00|2248.3|2248|2248.3|2248|2248.5|2248.2|2248.1|2247.8|8
1640785390000|2021-12-29 13:43:10|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|2
1640785400000|2021-12-29 13:43:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|8
1640785410000|2021-12-29 13:43:30|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|2
1640785420000|2021-12-29 13:43:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1640785430000|2021-12-29 13:43:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|2
1640785450000|2021-12-29 13:44:10|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|8
1640785460000|2021-12-29 13:44:20|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|6
1640785470000|2021-12-29 13:44:30|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1640785480000|2021-12-29 13:44:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1640785490000|2021-12-29 13:44:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|2
1640785500000|2021-12-29 13:45:00|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|18
1640785510000|2021-12-29 13:45:10|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.7|2247.4|9
1640785520000|2021-12-29 13:45:20|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|8
1640785530000|2021-12-29 13:45:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1640785540000|2021-12-29 13:45:40|2248.7|2248.4|2248.9|2248.6|2249.1|2248.8|2248.7|2248.4|16
1640785550000|2021-12-29 13:45:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|6
1640785560000|2021-12-29 13:46:00|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|20
1640785570000|2021-12-29 13:46:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1640785580000|2021-12-29 13:46:20|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|6
1640785590000|2021-12-29 13:46:30|||||||||1
1640785600000|2021-12-29 13:46:40|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|7
1640785610000|2021-12-29 13:46:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|5
1640785620000|2021-12-29 13:47:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|10
1640785630000|2021-12-29 13:47:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|5
1640785640000|2021-12-29 13:47:20|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|7
1640785650000|2021-12-29 13:47:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|4
1640785660000|2021-12-29 13:47:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|28
1640785670000|2021-12-29 13:47:50|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|6
1640785680000|2021-12-29 13:48:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|4
1640785690000|2021-12-29 13:48:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|12
1640785700000|2021-12-29 13:48:20|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|8
1640785710000|2021-12-29 13:48:30|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|15
1640785740000|2021-12-29 13:49:00|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.3|2248|14
1640785750000|2021-12-29 13:49:10|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|7
1640785760000|2021-12-29 13:49:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|5
1640785770000|2021-12-29 13:49:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.6|2248.3|6
1640785780000|2021-12-29 13:49:40|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|12
1640785790000|2021-12-29 13:49:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|31
1640785800000|2021-12-29 13:50:00|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|24
1640785810000|2021-12-29 13:50:10|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|3
1640785820000|2021-12-29 13:50:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|14
1640785830000|2021-12-29 13:50:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|7
1640785840000|2021-12-29 13:50:40|||||||||1
1640785850000|2021-12-29 13:50:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|17
1640785860000|2021-12-29 13:51:00|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.2|2248.9|15
1640785870000|2021-12-29 13:51:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|13
1640785880000|2021-12-29 13:51:20|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|17
1640785890000|2021-12-29 13:51:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|6
1640785900000|2021-12-29 13:51:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|14
1640785910000|2021-12-29 13:51:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|6
1640785920000|2021-12-29 13:52:00|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|19
1640785930000|2021-12-29 13:52:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|4
1640785940000|2021-12-29 13:52:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.3|2249|9
1640785950000|2021-12-29 13:52:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|8
1640785960000|2021-12-29 13:52:40|||||||||1
1640785970000|2021-12-29 13:52:50|2249.3|2249|2250.2|2249.9|2250.2|2249.9|2249.3|2249|19
1640785980000|2021-12-29 13:53:00|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.3|2249|19
1640785990000|2021-12-29 13:53:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|9
1640786000000|2021-12-29 13:53:20|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.8|2249.5|12
1640786010000|2021-12-29 13:53:30|||||||||1
1640786020000|2021-12-29 13:53:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|11
1640786030000|2021-12-29 13:53:50|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|10
1640786040000|2021-12-29 13:54:00|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.4|2249.1|18
1640786050000|2021-12-29 13:54:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1640786060000|2021-12-29 13:54:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.3|2249|13
1640786070000|2021-12-29 13:54:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|5
1640786080000|2021-12-29 13:54:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|4
1640786090000|2021-12-29 13:54:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|6
1640786100000|2021-12-29 13:55:00|||||||||4
1640786110000|2021-12-29 13:55:10|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.9|2248.6|9
1640786130000|2021-12-29 13:55:30|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.7|2248.4|17
1640786140000|2021-12-29 13:55:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|5
1640786150000|2021-12-29 13:55:50|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|15
1640786160000|2021-12-29 13:56:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|13
1640786170000|2021-12-29 13:56:10|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|13
1640786180000|2021-12-29 13:56:20|||||||||2
1640786190000|2021-12-29 13:56:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|3
1640786200000|2021-12-29 13:56:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|8
1640786210000|2021-12-29 13:56:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1640786220000|2021-12-29 13:57:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|4
1640786230000|2021-12-29 13:57:10|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|4
1640786240000|2021-12-29 13:57:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1640786260000|2021-12-29 13:57:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|5
1640786270000|2021-12-29 13:57:50|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|7
1640786280000|2021-12-29 13:58:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|3
1640786290000|2021-12-29 13:58:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1640786300000|2021-12-29 13:58:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1640786320000|2021-12-29 13:58:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|9
1640786330000|2021-12-29 13:58:50|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|4
1640786340000|2021-12-29 13:59:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|8
1640786360000|2021-12-29 13:59:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.8|2248.5|10
1640786370000|2021-12-29 13:59:30|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|1
1640786380000|2021-12-29 13:59:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1640786390000|2021-12-29 13:59:50|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|5
1640786400000|2021-12-29 14:00:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|6
1640786410000|2021-12-29 14:00:10|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|22
1640786420000|2021-12-29 14:00:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|5
1640786430000|2021-12-29 14:00:30|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|11
1640786440000|2021-12-29 14:00:40|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|9
1640786450000|2021-12-29 14:00:50|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|6
1640786460000|2021-12-29 14:01:00|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|12
1640786470000|2021-12-29 14:01:10|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|2
1640786480000|2021-12-29 14:01:20|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|14
1640786490000|2021-12-29 14:01:30|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|15
1640786500000|2021-12-29 14:01:40|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|14
1640786510000|2021-12-29 14:01:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|3
1640786520000|2021-12-29 14:02:00|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|1
1640786530000|2021-12-29 14:02:10|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2250.2|2249.9|17
1640786540000|2021-12-29 14:02:20|2250.9|2250.6|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|14
1640786550000|2021-12-29 14:02:30|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|16
1640786560000|2021-12-29 14:02:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|13
1640786570000|2021-12-29 14:02:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|11
1640786580000|2021-12-29 14:03:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|17
1640786590000|2021-12-29 14:03:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1640786600000|2021-12-29 14:03:20|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|15
1640786610000|2021-12-29 14:03:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|4
1640786620000|2021-12-29 14:03:40|2251.3|2251|2251.3|2251|2251.3|2251|2251|2250.7|10
1640786630000|2021-12-29 14:03:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1640786640000|2021-12-29 14:04:00|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251|2250.7|23
1640786650000|2021-12-29 14:04:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1640786660000|2021-12-29 14:04:20|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|18
1640786670000|2021-12-29 14:04:30|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|22
1640786680000|2021-12-29 14:04:40|2252|2251.7|2252|2251.7|2252|2251.7|2251.8|2251.5|8
1640786690000|2021-12-29 14:04:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|29
1640786700000|2021-12-29 14:05:00|2252.1|2251.8|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|61
1640786710000|2021-12-29 14:05:10|2251.8|2251.5|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|12
1640786720000|2021-12-29 14:05:20|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|1
1640786730000|2021-12-29 14:05:30|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.6|2251.3|16
1640786740000|2021-12-29 14:05:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1640786760000|2021-12-29 14:06:00|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|18
1640786770000|2021-12-29 14:06:10|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.7|2250.4|20
1640786780000|2021-12-29 14:06:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1640786790000|2021-12-29 14:06:30|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251|2250.7|2
1640786800000|2021-12-29 14:06:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|4
1640786810000|2021-12-29 14:06:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|10
1640786820000|2021-12-29 14:07:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|7
1640786830000|2021-12-29 14:07:10|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|13
1640786850000|2021-12-29 14:07:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|12
1640786860000|2021-12-29 14:07:40|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|75
1640786870000|2021-12-29 14:07:50|||||||||1
1640786880000|2021-12-29 14:08:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|3
1640786890000|2021-12-29 14:08:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|6
1640786900000|2021-12-29 14:08:20|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|5
1640786910000|2021-12-29 14:08:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1640786920000|2021-12-29 14:08:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|7
1640786930000|2021-12-29 14:08:50|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|5
1640786950000|2021-12-29 14:09:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|8
1640786960000|2021-12-29 14:09:20|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|19
1640786970000|2021-12-29 14:09:30|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|10
1640786980000|2021-12-29 14:09:40|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|14
1640786990000|2021-12-29 14:09:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|9
1640787000000|2021-12-29 14:10:00|2250.7|2250.4|2250.3|2250|2250.8|2250.5|2250.1|2249.8|44
1640787010000|2021-12-29 14:10:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|4
1640787020000|2021-12-29 14:10:20|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|20
1640787030000|2021-12-29 14:10:30|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|21
1640787040000|2021-12-29 14:10:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1640787050000|2021-12-29 14:10:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|8
1640787060000|2021-12-29 14:11:00|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|8
1640787070000|2021-12-29 14:11:10|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|21
1640787080000|2021-12-29 14:11:20|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|20
1640787090000|2021-12-29 14:11:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.9|2248.6|15
1640787100000|2021-12-29 14:11:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640787110000|2021-12-29 14:11:50|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|10
1640787120000|2021-12-29 14:12:00|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.1|2248.8|13
1640787130000|2021-12-29 14:12:10|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|22
1640787140000|2021-12-29 14:12:20|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|8
1640787150000|2021-12-29 14:12:30|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|5
1640787160000|2021-12-29 14:12:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1640787170000|2021-12-29 14:12:50|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|3
1640787180000|2021-12-29 14:13:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1640787190000|2021-12-29 14:13:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1640787200000|2021-12-29 14:13:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|8
1640787210000|2021-12-29 14:13:30|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|12
1640787220000|2021-12-29 14:13:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|3
1640787230000|2021-12-29 14:13:50|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|17
1640787240000|2021-12-29 14:14:00|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|10
1640787250000|2021-12-29 14:14:10|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|6
1640787260000|2021-12-29 14:14:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|7
1640787270000|2021-12-29 14:14:30|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|3
1640787280000|2021-12-29 14:14:40|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|7
1640787290000|2021-12-29 14:14:50|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|7
1640787300000|2021-12-29 14:15:00|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|7
1640787310000|2021-12-29 14:15:10|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2250.3|2250|6
1640787320000|2021-12-29 14:15:20|2250.9|2250.6|2251.5|2251.2|2251.5|2251.2|2250.8|2250.5|22
1640787330000|2021-12-29 14:15:30|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2250.9|2250.6|10
1640787340000|2021-12-29 14:15:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.5|2250.2|9
1640787350000|2021-12-29 14:15:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|5
1640787360000|2021-12-29 14:16:00|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|2
1640787370000|2021-12-29 14:16:10|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|3
1640787380000|2021-12-29 14:16:20|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2249.9|2249.6|13
1640787390000|2021-12-29 14:16:30|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|11
1640787400000|2021-12-29 14:16:40|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|4
1640787410000|2021-12-29 14:16:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|2
1640787420000|2021-12-29 14:17:00|2250.5|2250.2|2250.8|2250.5|2251|2250.7|2250.4|2250.1|17
1640787430000|2021-12-29 14:17:10|2250.7|2250.4|2250.3|2250|2250.9|2250.6|2250.2|2249.9|13
1640787440000|2021-12-29 14:17:20|2250.2|2249.9|2250|2249.7|2250.3|2250|2250|2249.7|0
1640787450000|2021-12-29 14:17:30|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|8
1640787460000|2021-12-29 14:17:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|8
1640787470000|2021-12-29 14:17:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|6
1640787480000|2021-12-29 14:18:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|2
1640787490000|2021-12-29 14:18:10|2249.6|2249.3|2250.2|2249.9|2250.2|2249.9|2249.6|2249.3|13
1640787500000|2021-12-29 14:18:20|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|3
1640787510000|2021-12-29 14:18:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|4
1640787520000|2021-12-29 14:18:40|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|1
1640787530000|2021-12-29 14:18:50|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|3
1640787540000|2021-12-29 14:19:00|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|1
1640787550000|2021-12-29 14:19:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.3|2250|3
1640787560000|2021-12-29 14:19:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|1
1640787570000|2021-12-29 14:19:30|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|1
1640787580000|2021-12-29 14:19:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1640787590000|2021-12-29 14:19:50|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|1
1640787600000|2021-12-29 14:20:00|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|2
1640787610000|2021-12-29 14:20:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|3
1640787620000|2021-12-29 14:20:20|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1640787630000|2021-12-29 14:20:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1640787640000|2021-12-29 14:20:40|||||||||1
1640787660000|2021-12-29 14:21:00|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.3|2250|9
1640787670000|2021-12-29 14:21:10|2250.4|2250.1|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|19
1640787680000|2021-12-29 14:21:20|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|38
1640787690000|2021-12-29 14:21:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|4
1640787700000|2021-12-29 14:21:40|2250.8|2250.5|2250.3|2250|2250.8|2250.5|2250.3|2250|12
1640787720000|2021-12-29 14:22:00|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|1
1640787730000|2021-12-29 14:22:10|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|19
1640787740000|2021-12-29 14:22:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|1
1640787750000|2021-12-29 14:22:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250|2249.7|6
1640787760000|2021-12-29 14:22:40|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|2
1640787770000|2021-12-29 14:22:50|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|8
1640787780000|2021-12-29 14:23:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1640787790000|2021-12-29 14:23:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640787800000|2021-12-29 14:23:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1640787810000|2021-12-29 14:23:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1640787820000|2021-12-29 14:23:40|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|5
1640787830000|2021-12-29 14:23:50|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1640787840000|2021-12-29 14:24:00|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|4
1640787850000|2021-12-29 14:24:10|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|1
1640787860000|2021-12-29 14:24:20|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640787870000|2021-12-29 14:24:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|3
1640787880000|2021-12-29 14:24:40|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|0
1640787890000|2021-12-29 14:24:50|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1640787900000|2021-12-29 14:25:00|2250.3|2250|2250.1|2249.8|2250.3|2250|2250|2249.7|1
1640787910000|2021-12-29 14:25:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|6
1640787920000|2021-12-29 14:25:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|0
1640787930000|2021-12-29 14:25:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|6
1640787940000|2021-12-29 14:25:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|7
1640787950000|2021-12-29 14:25:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1640787960000|2021-12-29 14:26:00|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.3|2249|10
1640787970000|2021-12-29 14:26:10|||||||||1
1640787980000|2021-12-29 14:26:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|5
1640787990000|2021-12-29 14:26:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|6
1640788000000|2021-12-29 14:26:40|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|9
1640788010000|2021-12-29 14:26:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.3|2249|10
1640788020000|2021-12-29 14:27:00|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.1|2248.8|22
1640788030000|2021-12-29 14:27:10|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|2
1640788040000|2021-12-29 14:27:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|4
1640788050000|2021-12-29 14:27:30|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|6
1640788060000|2021-12-29 14:27:40|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|2
1640788070000|2021-12-29 14:27:50|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1640788080000|2021-12-29 14:28:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|9
1640788090000|2021-12-29 14:28:10|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|4
1640788100000|2021-12-29 14:28:20|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|0
1640788110000|2021-12-29 14:28:30|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|2
1640788120000|2021-12-29 14:28:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|4
1640788130000|2021-12-29 14:28:50|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|12
1640788140000|2021-12-29 14:29:00|2250|2249.7|2249.5|2249.2|2250|2249.7|2249.3|2249|5
1640788150000|2021-12-29 14:29:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|5
1640788160000|2021-12-29 14:29:20|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|4
1640788170000|2021-12-29 14:29:30|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|10
1640788180000|2021-12-29 14:29:40|2248.7|2248.4|2248.2|2247.9|2248.8|2248.5|2248.2|2247.9|37
1640788190000|2021-12-29 14:29:50|2248.1|2247.8|2247.5|2247.2|2248.3|2248|2247.5|2247.2|150
1640788200000|2021-12-29 14:30:00|2247.3|2247|2246.3|2246|2247.6|2247.3|2246.3|2246|652
1640788210000|2021-12-29 14:30:10|2246.2|2245.9|2247.1|2246.8|2247.2|2246.9|2245.9|2245.6|317
1640788220000|2021-12-29 14:30:20|2247.3|2247|2247.2|2246.9|2248|2247.7|2247.1|2246.8|120
1640788230000|2021-12-29 14:30:30|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2246.5|2246.2|134
1640788240000|2021-12-29 14:30:40|2247|2246.7|2245.3|2245|2247|2246.7|2245.1|2244.8|192
1640788250000|2021-12-29 14:30:50|2245.1|2244.8|2243.2|2242.9|2245.1|2244.8|2242.8|2242.5|490
1640788260000|2021-12-29 14:31:00|2243.1|2242.8|2243.5|2243.2|2244.3|2244|2243.1|2242.8|286
1640788270000|2021-12-29 14:31:10|2243.6|2243.3|2243.4|2243.1|2244.1|2243.8|2243.4|2243.1|200
1640788280000|2021-12-29 14:31:20|2243.5|2243.2|2244.1|2243.8|2244.3|2244|2243|2242.7|124
1640788290000|2021-12-29 14:31:30|2244|2243.7|2244.2|2243.9|2244.7|2244.4|2243.9|2243.6|146
1640788300000|2021-12-29 14:31:40|2244.3|2244|2244.1|2243.8|2244.9|2244.6|2243.7|2243.4|109
1640788310000|2021-12-29 14:31:50|2243.5|2243.2|2242.6|2242.3|2243.7|2243.4|2242.6|2242.3|102
1640788320000|2021-12-29 14:32:00|2242.5|2242.2|2240.7|2240.4|2242.5|2242.2|2240.6|2240.3|317
1640788330000|2021-12-29 14:32:10|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.7|2239.4|156
1640788340000|2021-12-29 14:32:20|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|70
1640788350000|2021-12-29 14:32:30|2239.7|2239.4|2239.2|2238.9|2239.8|2239.5|2239.1|2238.8|92
1640788360000|2021-12-29 14:32:40|2239.1|2238.8|2239.5|2239.2|2239.7|2239.4|2238.8|2238.5|103
1640788370000|2021-12-29 14:32:50|2239.6|2239.3|2240|2239.7|2240.2|2239.9|2239.5|2239.2|105
1640788380000|2021-12-29 14:33:00|2240.6|2240.3|2239|2238.7|2240.7|2240.4|2238.9|2238.6|192
1640788390000|2021-12-29 14:33:10|2239.1|2238.8|2240.4|2240.1|2240.7|2240.4|2239|2238.7|202
1640788400000|2021-12-29 14:33:20|2240.2|2239.9|2239.9|2239.6|2240.4|2240.1|2239.5|2239.2|90
1640788410000|2021-12-29 14:33:30|2239.8|2239.5|2239.3|2239|2240|2239.7|2239.2|2238.9|60
1640788420000|2021-12-29 14:33:40|2239.1|2238.8|2240|2239.7|2240.6|2240.3|2239.1|2238.8|93
1640788430000|2021-12-29 14:33:50|2240.2|2239.9|2240.1|2239.8|2240.4|2240.1|2239.6|2239.3|59
1640788440000|2021-12-29 14:34:00|2240.2|2239.9|2241.1|2240.8|2241.1|2240.8|2240|2239.7|202
1640788450000|2021-12-29 14:34:10|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2240.9|2240.6|124
1640788460000|2021-12-29 14:34:20|2241.8|2241.5|2242.6|2242.3|2242.6|2242.3|2241.7|2241.4|137
1640788470000|2021-12-29 14:34:30|2242.9|2242.6|2243.7|2243.4|2244.8|2244.5|2242.9|2242.6|514
1640788480000|2021-12-29 14:34:40|2243.5|2243.2|2242.8|2242.5|2243.7|2243.4|2242.6|2242.3|159
1640788490000|2021-12-29 14:34:50|2242.9|2242.6|2243.4|2243.1|2244|2243.7|2242.9|2242.6|95
1640788500000|2021-12-29 14:35:00|2242.9|2242.6|2245.1|2244.8|2245.1|2244.8|2242.5|2242.2|188
1640788510000|2021-12-29 14:35:10|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2244.9|2244.6|228
1640788520000|2021-12-29 14:35:20|2246|2245.7|2246|2245.7|2246.6|2246.3|2245.7|2245.4|180
1640788530000|2021-12-29 14:35:30|2245.9|2245.6|2246.8|2246.5|2246.9|2246.6|2245.9|2245.6|182
1640788540000|2021-12-29 14:35:40|2246.9|2246.6|2246|2245.7|2247.2|2246.9|2245.4|2245.1|343
1640788550000|2021-12-29 14:35:50|2246.2|2245.9|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|87
1640788560000|2021-12-29 14:36:00|2245.8|2245.5|2246.5|2246.2|2246.5|2246.2|2245.7|2245.4|120
1640788570000|2021-12-29 14:36:10|2246|2245.7|2245.6|2245.3|2246.2|2245.9|2244.4|2244.1|162
1640788580000|2021-12-29 14:36:20|2245.7|2245.4|2244.3|2244|2245.7|2245.4|2243.9|2243.6|126
1640788590000|2021-12-29 14:36:30|2244.4|2244.1|2244.3|2244|2244.8|2244.5|2243.9|2243.6|108
1640788600000|2021-12-29 14:36:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2243.8|2243.5|107
1640788610000|2021-12-29 14:36:50|2244.4|2244.1|2243.6|2243.3|2244.4|2244.1|2243.3|2243|79
1640788620000|2021-12-29 14:37:00|2243.8|2243.5|2243.2|2242.9|2243.8|2243.5|2241.9|2241.6|261
1640788630000|2021-12-29 14:37:10|2243.3|2243|2242.4|2242.1|2244.1|2243.8|2242.1|2241.8|112
1640788640000|2021-12-29 14:37:20|2242.2|2241.9|2242.3|2242|2242.9|2242.6|2241.9|2241.6|97
1640788650000|2021-12-29 14:37:30|2242|2241.7|2242.9|2242.6|2243.1|2242.8|2241.9|2241.6|89
1640788660000|2021-12-29 14:37:40|2243|2242.7|2241.8|2241.5|2243.1|2242.8|2241.8|2241.5|88
1640788670000|2021-12-29 14:37:50|2241.7|2241.4|2241|2240.7|2241.8|2241.5|2240.6|2240.3|167
1640788680000|2021-12-29 14:38:00|2240.8|2240.5|2241.7|2241.4|2241.8|2241.5|2240.6|2240.3|90
1640788690000|2021-12-29 14:38:10|2241.5|2241.2|2241.2|2240.9|2242.2|2241.9|2240.9|2240.6|92
1640788700000|2021-12-29 14:38:20|2241.1|2240.8|2240.7|2240.4|2241.4|2241.1|2240.3|2240|99
1640788710000|2021-12-29 14:38:30|2240.8|2240.5|2240.1|2239.8|2240.8|2240.5|2239.9|2239.6|67
1640788720000|2021-12-29 14:38:40|2240.2|2239.9|2240.6|2240.3|2240.7|2240.4|2240.1|2239.8|117
1640788730000|2021-12-29 14:38:50|2240.7|2240.4|2240.4|2240.1|2240.9|2240.6|2240.2|2239.9|96
1640788740000|2021-12-29 14:39:00|2240.5|2240.2|2242.1|2241.8|2242.7|2242.4|2240.5|2240.2|201
1640788750000|2021-12-29 14:39:10|2241.9|2241.6|2241.6|2241.3|2242.1|2241.8|2241.3|2241|133
1640788760000|2021-12-29 14:39:20|2241.1|2240.8|2241.2|2240.9|2241.6|2241.3|2240.9|2240.6|74
1640788770000|2021-12-29 14:39:30|2241.3|2241|2242.7|2242.4|2242.7|2242.4|2240.2|2239.9|101
1640788780000|2021-12-29 14:39:40|2242.8|2242.5|2244.2|2243.9|2244.3|2244|2242.8|2242.5|234
1640788790000|2021-12-29 14:39:50|2244.3|2244|2244.5|2244.2|2245.1|2244.8|2243.7|2243.4|179
1640788800000|2021-12-29 14:40:00|2244.2|2243.9|2246.6|2246.3|2246.6|2246.3|2243.6|2243.3|628
1640788810000|2021-12-29 14:40:10|2247|2246.7|2245.8|2245.5|2247|2246.7|2245.4|2245.1|323
1640788820000|2021-12-29 14:40:20|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2245.2|2244.9|147
1640788830000|2021-12-29 14:40:30|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2244.7|2244.4|222
1640788840000|2021-12-29 14:40:40|2246|2245.7|2244.9|2244.6|2246.1|2245.8|2244.9|2244.6|185
1640788850000|2021-12-29 14:40:50|2244.4|2244.1|2244.5|2244.2|2245|2244.7|2244.4|2244.1|105
1640788860000|2021-12-29 14:41:00|2244.4|2244.1|2246.3|2246|2246.7|2246.4|2244.4|2244.1|160
1640788870000|2021-12-29 14:41:10|2246.2|2245.9|2246.6|2246.3|2247.2|2246.9|2246.2|2245.9|133
1640788880000|2021-12-29 14:41:20|2246.5|2246.2|2247|2246.7|2247.5|2247.2|2246.3|2246|138
1640788890000|2021-12-29 14:41:30|2246.9|2246.6|2247.4|2247.1|2247.7|2247.4|2246.8|2246.5|61
1640788900000|2021-12-29 14:41:40|2247.3|2247|2247.2|2246.9|2247.6|2247.3|2247|2246.7|102
1640788910000|2021-12-29 14:41:50|2247.1|2246.8|2245.9|2245.6|2247.4|2247.1|2245.9|2245.6|116
1640788920000|2021-12-29 14:42:00|2245.4|2245.1|2244.6|2244.3|2246.1|2245.8|2243.9|2243.6|185
1640788930000|2021-12-29 14:42:10|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2243.6|2243.3|94
1640788940000|2021-12-29 14:42:20|2244|2243.7|2245.6|2245.3|2246.1|2245.8|2244|2243.7|87
1640788950000|2021-12-29 14:42:30|2245.7|2245.4|2245|2244.7|2246.1|2245.8|2245|2244.7|148
1640788960000|2021-12-29 14:42:40|2244.9|2244.6|2244.9|2244.6|2245.5|2245.2|2244.7|2244.4|74
1640788970000|2021-12-29 14:42:50|2244.8|2244.5|2244.4|2244.1|2244.9|2244.6|2244.3|2244|45
1640788980000|2021-12-29 14:43:00|2244.6|2244.3|2243.1|2242.8|2244.6|2244.3|2243|2242.7|130
1640788990000|2021-12-29 14:43:10|2243|2242.7|2243.1|2242.8|2243.4|2243.1|2242.9|2242.6|134
1640789000000|2021-12-29 14:43:20|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.5|2242.2|76
1640789010000|2021-12-29 14:43:30|2242.6|2242.3|2241.6|2241.3|2242.8|2242.5|2241.1|2240.8|159
1640789020000|2021-12-29 14:43:40|2241.5|2241.2|2241.2|2240.9|2241.7|2241.4|2240.7|2240.4|101
1640789030000|2021-12-29 14:43:50|2241.1|2240.8|2241.3|2241|2241.3|2241|2240.4|2240.1|126
1640789040000|2021-12-29 14:44:00|2241.2|2240.9|2241.3|2241|2241.8|2241.5|2240.4|2240.1|83
1640789050000|2021-12-29 14:44:10|2241|2240.7|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|40
1640789060000|2021-12-29 14:44:20|2240.8|2240.5|2242.3|2242|2242.3|2242|2240.5|2240.2|86
1640789070000|2021-12-29 14:44:30|2242.5|2242.2|2241.8|2241.5|2242.9|2242.6|2241.4|2241.1|174
1640789080000|2021-12-29 14:44:40|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.2|2240.9|163
1640789090000|2021-12-29 14:44:50|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2240.7|2240.4|40
1640789100000|2021-12-29 14:45:00|2241.2|2240.9|2241|2240.7|2242.2|2241.9|2240.5|2240.2|198
1640789110000|2021-12-29 14:45:10|2240.9|2240.6|2241.3|2241|2241.7|2241.4|2240.5|2240.2|99
1640789120000|2021-12-29 14:45:20|2241.2|2240.9|2241.9|2241.6|2242|2241.7|2241.2|2240.9|83
1640789130000|2021-12-29 14:45:30|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241|2240.7|63
1640789140000|2021-12-29 14:45:40|2241.2|2240.9|2240.5|2240.2|2242.1|2241.8|2240.4|2240.1|68
1640789150000|2021-12-29 14:45:50|2240.2|2239.9|2240.6|2240.3|2241.3|2241|2240|2239.7|98
1640789160000|2021-12-29 14:46:00|2240.5|2240.2|2240.5|2240.2|2240.9|2240.6|2240|2239.7|81
1640789170000|2021-12-29 14:46:10|2240.4|2240.1|2240|2239.7|2241|2240.7|2240|2239.7|65
1640789180000|2021-12-29 14:46:20|2240.1|2239.8|2239.8|2239.5|2240.4|2240.1|2239.5|2239.2|136
1640789190000|2021-12-29 14:46:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239|2238.7|92
1640789200000|2021-12-29 14:46:40|2239.8|2239.5|2239.5|2239.2|2240.1|2239.8|2239|2238.7|113
1640789210000|2021-12-29 14:46:50|2239.4|2239.1|2239.7|2239.4|2240.3|2240|2239.4|2239.1|202
1640789220000|2021-12-29 14:47:00|2239.8|2239.5|2238.9|2238.6|2239.8|2239.5|2238.5|2238.2|388
1640789230000|2021-12-29 14:47:10|2239|2238.7|2238.8|2238.5|2239.3|2239|2238.7|2238.4|60
1640789240000|2021-12-29 14:47:20|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.6|2238.3|63
1640789250000|2021-12-29 14:47:30|2238.6|2238.3|2238.1|2237.8|2239.3|2239|2237.9|2237.6|104
1640789260000|2021-12-29 14:47:40|2237.9|2237.6|2237.6|2237.3|2238|2237.7|2237.6|2237.3|97
1640789270000|2021-12-29 14:47:50|2237.5|2237.2|2237.6|2237.3|2237.9|2237.6|2237.1|2236.8|120
1640789280000|2021-12-29 14:48:00|2237.9|2237.6|2237.6|2237.3|2238.2|2237.9|2237.3|2237|114
1640789290000|2021-12-29 14:48:10|2237.5|2237.2|2236.7|2236.4|2237.6|2237.3|2236.6|2236.3|128
1640789300000|2021-12-29 14:48:20|2236.8|2236.5|2237.7|2237.4|2237.9|2237.6|2236.6|2236.3|72
1640789310000|2021-12-29 14:48:30|2237.8|2237.5|2239.4|2239.1|2239.4|2239.1|2237.5|2237.2|184
1640789320000|2021-12-29 14:48:40|2239.5|2239.2|2239.1|2238.8|2240.1|2239.8|2239.1|2238.8|175
1640789330000|2021-12-29 14:48:50|2239.3|2239|2238.7|2238.4|2239.7|2239.4|2238.7|2238.4|49
1640789340000|2021-12-29 14:49:00|2239|2238.7|2239.3|2239|2239.4|2239.1|2238.8|2238.5|90
1640789350000|2021-12-29 14:49:10|2239.5|2239.2|2239.9|2239.6|2240.1|2239.8|2239.5|2239.2|99
1640789360000|2021-12-29 14:49:20|2240|2239.7|2240.3|2240|2240.4|2240.1|2239.6|2239.3|76
1640789370000|2021-12-29 14:49:30|2240.1|2239.8|2241|2240.7|2241.1|2240.8|2240.1|2239.8|250
1640789380000|2021-12-29 14:49:40|2241.4|2241.1|2241.6|2241.3|2242|2241.7|2241|2240.7|210
1640789390000|2021-12-29 14:49:50|2241.7|2241.4|2239.8|2239.5|2241.7|2241.4|2239.8|2239.5|59
1640789400000|2021-12-29 14:50:00|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2238.6|2238.3|203
1640789410000|2021-12-29 14:50:10|2239.3|2239|2238.7|2238.4|2239.6|2239.3|2238.5|2238.2|64
1640789420000|2021-12-29 14:50:20|2238.8|2238.5|2240.2|2239.9|2240.2|2239.9|2238.5|2238.2|110
1640789430000|2021-12-29 14:50:30|2240.1|2239.8|2240.7|2240.4|2241.3|2241|2240.1|2239.8|360
1640789440000|2021-12-29 14:50:40|2240.6|2240.3|2240.4|2240.1|2240.9|2240.6|2240.2|2239.9|68
1640789450000|2021-12-29 14:50:50|2240.1|2239.8|2239.6|2239.3|2240.4|2240.1|2239|2238.7|120
1640789460000|2021-12-29 14:51:00|2239.7|2239.4|2238.6|2238.3|2239.7|2239.4|2238.2|2237.9|56
1640789470000|2021-12-29 14:51:10|2238.5|2238.2|2239.2|2238.9|2239.5|2239.2|2238.3|2238|37
1640789480000|2021-12-29 14:51:20|2239.3|2239|2239.9|2239.6|2239.9|2239.6|2238.9|2238.6|70
1640789490000|2021-12-29 14:51:30|2239.7|2239.4|2240.2|2239.9|2240.4|2240.1|2239.6|2239.3|55
1640789500000|2021-12-29 14:51:40|2240.3|2240|2240.5|2240.2|2240.8|2240.5|2240|2239.7|75
1640789510000|2021-12-29 14:51:50|2240.6|2240.3|2241.7|2241.4|2241.7|2241.4|2240.2|2239.9|92
1640789520000|2021-12-29 14:52:00|2241.8|2241.5|2243.6|2243.3|2243.8|2243.5|2241.7|2241.4|305
1640789530000|2021-12-29 14:52:10|2243.4|2243.1|2243.3|2243|2243.8|2243.5|2243|2242.7|114
1640789540000|2021-12-29 14:52:20|2243.2|2242.9|2242.4|2242.1|2243.2|2242.9|2241.8|2241.5|93
1640789550000|2021-12-29 14:52:30|2242.3|2242|2243.2|2242.9|2243.6|2243.3|2242.3|2242|65
1640789560000|2021-12-29 14:52:40|2243.5|2243.2|2243.8|2243.5|2244|2243.7|2243.2|2242.9|50
1640789570000|2021-12-29 14:52:50|2244|2243.7|2244.6|2244.3|2244.8|2244.5|2243.4|2243.1|93
1640789580000|2021-12-29 14:53:00|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.2|2243.9|188
1640789590000|2021-12-29 14:53:10|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.1|2243.8|72
1640789600000|2021-12-29 14:53:20|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|34
1640789610000|2021-12-29 14:53:30|2245|2244.7|2245.6|2245.3|2245.6|2245.3|2244.8|2244.5|72
1640789620000|2021-12-29 14:53:40|2245.5|2245.2|2245|2244.7|2245.6|2245.3|2244.8|2244.5|48
1640789630000|2021-12-29 14:53:50|2245.1|2244.8|2245.5|2245.2|2245.8|2245.5|2245.1|2244.8|38
1640789640000|2021-12-29 14:54:00|2245.6|2245.3|2246.5|2246.2|2246.5|2246.2|2245.5|2245.2|89
1640789650000|2021-12-29 14:54:10|2246.4|2246.1|2246.5|2246.2|2246.9|2246.6|2246.3|2246|64
1640789660000|2021-12-29 14:54:20|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.3|2246|63
1640789670000|2021-12-29 14:54:30|2247.1|2246.8|2246.4|2246.1|2247.1|2246.8|2246.3|2246|43
1640789680000|2021-12-29 14:54:40|2246.5|2246.2|2245.8|2245.5|2246.7|2246.4|2245.8|2245.5|40
1640789690000|2021-12-29 14:54:50|2245.6|2245.3|2245.3|2245|2245.9|2245.6|2245.1|2244.8|128
1640789700000|2021-12-29 14:55:00|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.1|2243.8|190
1640789710000|2021-12-29 14:55:10|2245|2244.7|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|35
1640789720000|2021-12-29 14:55:20|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2243.9|2243.6|56
1640789730000|2021-12-29 14:55:30|2244.3|2244|2245.5|2245.2|2245.5|2245.2|2244.2|2243.9|81
1640789740000|2021-12-29 14:55:40|2245.4|2245.1|2245.5|2245.2|2246.3|2246|2245.1|2244.8|71
1640789750000|2021-12-29 14:55:50|2245.4|2245.1|2244.7|2244.4|2245.4|2245.1|2244.4|2244.1|53
1640789760000|2021-12-29 14:56:00|2244.8|2244.5|2243.7|2243.4|2244.9|2244.6|2243.6|2243.3|158
1640789770000|2021-12-29 14:56:10|2243.6|2243.3|2243.6|2243.3|2244.3|2244|2243.4|2243.1|60
1640789780000|2021-12-29 14:56:20|2243.7|2243.4|2243.1|2242.8|2244|2243.7|2243.1|2242.8|71
1640789790000|2021-12-29 14:56:30|2243|2242.7|2243.2|2242.9|2243.8|2243.5|2243|2242.7|47
1640789800000|2021-12-29 14:56:40|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.5|2242.2|60
1640789810000|2021-12-29 14:56:50|2242.6|2242.3|2242.4|2242.1|2242.9|2242.6|2242|2241.7|62
1640789820000|2021-12-29 14:57:00|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2241.9|2241.6|60
1640789830000|2021-12-29 14:57:10|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|41
1640789840000|2021-12-29 14:57:20|2241.6|2241.3|2241.7|2241.4|2242.3|2242|2241.6|2241.3|42
1640789850000|2021-12-29 14:57:30|2241.6|2241.3|2241.3|2241|2241.7|2241.4|2241|2240.7|74
1640789860000|2021-12-29 14:57:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2240.9|2240.6|40
1640789870000|2021-12-29 14:57:50|2241.2|2240.9|2240.8|2240.5|2241.5|2241.2|2240.8|2240.5|28
1640789880000|2021-12-29 14:58:00|2240.7|2240.4|2240.3|2240|2241|2240.7|2240.1|2239.8|88
1640789890000|2021-12-29 14:58:10|2240.2|2239.9|2241|2240.7|2241|2240.7|2240.2|2239.9|39
1640789900000|2021-12-29 14:58:20|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.3|2240|44
1640789910000|2021-12-29 14:58:30|2240.5|2240.2|2240.5|2240.2|2241.1|2240.8|2240.2|2239.9|56
1640789920000|2021-12-29 14:58:40|2240.9|2240.6|2241.9|2241.6|2242|2241.7|2240.8|2240.5|90
1640789930000|2021-12-29 14:58:50|2242|2241.7|2241.8|2241.5|2242.2|2241.9|2241.5|2241.2|66
1640789940000|2021-12-29 14:59:00|2241.7|2241.4|2241.8|2241.5|2242.2|2241.9|2241.6|2241.3|47
1640789950000|2021-12-29 14:59:10|2241.9|2241.6|2242.3|2242|2242.5|2242.2|2241.2|2240.9|47
1640789960000|2021-12-29 14:59:20|2242.6|2242.3|2242.3|2242|2242.7|2242.4|2242.3|2242|60
1640789970000|2021-12-29 14:59:30|2242.4|2242.1|2242.6|2242.3|2242.9|2242.6|2242.3|2242|22
1640789980000|2021-12-29 14:59:40|2242.5|2242.2|2241.8|2241.5|2242.7|2242.4|2241.8|2241.5|30
1640789990000|2021-12-29 14:59:50|2242|2241.7|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|18
1640790000000|2021-12-29 15:00:00|2242.2|2241.9|2241.5|2241.2|2243|2242.7|2241.5|2241.2|80
1640790010000|2021-12-29 15:00:10|2241.1|2240.8|2241.2|2240.9|2241.5|2241.2|2240.8|2240.5|89
1640790020000|2021-12-29 15:00:20|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|64
1640790030000|2021-12-29 15:00:30|2241.7|2241.4|2240.8|2240.5|2242.6|2242.3|2240.8|2240.5|71
1640790040000|2021-12-29 15:00:40|2240.5|2240.2|2239.5|2239.2|2240.5|2240.2|2239.4|2239.1|120
1640790050000|2021-12-29 15:00:50|2239.6|2239.3|2240.2|2239.9|2240.4|2240.1|2239.3|2239|146
1640790060000|2021-12-29 15:01:00|2240.1|2239.8|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|63
1640790070000|2021-12-29 15:01:10|2240.9|2240.6|2242|2241.7|2242|2241.7|2240.9|2240.6|71
1640790080000|2021-12-29 15:01:20|2241.8|2241.5|2241.5|2241.2|2242.2|2241.9|2240.9|2240.6|93
1640790090000|2021-12-29 15:01:30|2241.4|2241.1|2241.1|2240.8|2241.7|2241.4|2240.9|2240.6|56
1640790100000|2021-12-29 15:01:40|2241|2240.7|2240.2|2239.9|2241|2240.7|2240|2239.7|69
1640790110000|2021-12-29 15:01:50|2240.1|2239.8|2240.4|2240.1|2240.8|2240.5|2239.8|2239.5|56
1640790120000|2021-12-29 15:02:00|2240.3|2240|2240.3|2240|2240.8|2240.5|2240.1|2239.8|66
1640790130000|2021-12-29 15:02:10|2240.5|2240.2|2239.2|2238.9|2240.6|2240.3|2239.2|2238.9|54
1640790140000|2021-12-29 15:02:20|2239.3|2239|2239.7|2239.4|2239.9|2239.6|2239.3|2239|32
1640790150000|2021-12-29 15:02:30|2239.8|2239.5|2240.2|2239.9|2240.4|2240.1|2239.8|2239.5|44
1640790160000|2021-12-29 15:02:40|2240|2239.7|2241|2240.7|2241.3|2241|2240|2239.7|73
1640790170000|2021-12-29 15:02:50|2240.9|2240.6|2240.2|2239.9|2241.2|2240.9|2240.1|2239.8|52
1640790180000|2021-12-29 15:03:00|2239.9|2239.6|2241.1|2240.8|2241.2|2240.9|2239.2|2238.9|82
1640790190000|2021-12-29 15:03:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.4|2240.1|30
1640790200000|2021-12-29 15:03:20|2241.1|2240.8|2240.4|2240.1|2241.3|2241|2240.3|2240|37
1640790210000|2021-12-29 15:03:30|2240.3|2240|2239.5|2239.2|2240.4|2240.1|2239.5|2239.2|57
1640790220000|2021-12-29 15:03:40|2239.4|2239.1|2239.8|2239.5|2240|2239.7|2239.4|2239.1|31
1640790230000|2021-12-29 15:03:50|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|26
1640790240000|2021-12-29 15:04:00|2240|2239.7|2240.1|2239.8|2240.7|2240.4|2239.8|2239.5|71
1640790250000|2021-12-29 15:04:10|2240|2239.7|2240.4|2240.1|2240.6|2240.3|2239.8|2239.5|23
1640790260000|2021-12-29 15:04:20|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2239.8|2239.5|37
1640790270000|2021-12-29 15:04:30|2240.7|2240.4|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|36
1640790280000|2021-12-29 15:04:40|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2240.1|2239.8|29
1640790290000|2021-12-29 15:04:50|2240.4|2240.1|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|39
1640790300000|2021-12-29 15:05:00|2240.7|2240.4|2240|2239.7|2240.8|2240.5|2239.8|2239.5|74
1640790310000|2021-12-29 15:05:10|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|21
1640790320000|2021-12-29 15:05:20|2240|2239.7|2240.7|2240.4|2240.8|2240.5|2239.9|2239.6|31
1640790330000|2021-12-29 15:05:30|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.6|2240.3|69
1640790340000|2021-12-29 15:05:40|2241.2|2240.9|2240.7|2240.4|2241.5|2241.2|2240.7|2240.4|59
1640790350000|2021-12-29 15:05:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.3|2240|68
1640790360000|2021-12-29 15:06:00|2240.5|2240.2|2241.7|2241.4|2241.7|2241.4|2239.8|2239.5|124
1640790370000|2021-12-29 15:06:10|2241.6|2241.3|2242.1|2241.8|2242.4|2242.1|2241.5|2241.2|86
1640790380000|2021-12-29 15:06:20|2242.2|2241.9|2240.4|2240.1|2242.2|2241.9|2240.4|2240.1|97
1640790390000|2021-12-29 15:06:30|2240.6|2240.3|2240.9|2240.6|2241.1|2240.8|2240.5|2240.2|33
1640790400000|2021-12-29 15:06:40|2241|2240.7|2241.8|2241.5|2241.9|2241.6|2240.7|2240.4|23
1640790410000|2021-12-29 15:06:50|2241.9|2241.6|2241.1|2240.8|2242.1|2241.8|2241.1|2240.8|40
1640790420000|2021-12-29 15:07:00|2240.9|2240.6|2241.4|2241.1|2241.8|2241.5|2240.8|2240.5|43
1640790430000|2021-12-29 15:07:10|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|35
1640790440000|2021-12-29 15:07:20|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2241.9|2241.6|115
1640790450000|2021-12-29 15:07:30|2242.7|2242.4|2242.9|2242.6|2243.6|2243.3|2242.6|2242.3|172
1640790460000|2021-12-29 15:07:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.4|2242.1|25
1640790470000|2021-12-29 15:07:50|2243|2242.7|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|37
1640790480000|2021-12-29 15:08:00|2242.8|2242.5|2243|2242.7|2243.4|2243.1|2242.5|2242.2|37
1640790490000|2021-12-29 15:08:10|2242.9|2242.6|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|28
1640790500000|2021-12-29 15:08:20|2243.4|2243.1|2243.8|2243.5|2243.9|2243.6|2243.3|2243|48
1640790510000|2021-12-29 15:08:30|2243.9|2243.6|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|53
1640790520000|2021-12-29 15:08:40|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|72
1640790530000|2021-12-29 15:08:50|2244.2|2243.9|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|50
1640790540000|2021-12-29 15:09:00|2244.3|2244|2243.4|2243.1|2244.3|2244|2243.3|2243|166
1640790550000|2021-12-29 15:09:10|2243.3|2243|2242.6|2242.3|2243.4|2243.1|2242.5|2242.2|92
1640790560000|2021-12-29 15:09:20|2242.5|2242.2|2243.5|2243.2|2243.5|2243.2|2242.5|2242.2|56
1640790570000|2021-12-29 15:09:30|2243.4|2243.1|2244.5|2244.2|2244.8|2244.5|2243.4|2243.1|57
1640790580000|2021-12-29 15:09:40|2244.4|2244.1|2242.9|2242.6|2244.5|2244.2|2242.8|2242.5|170
1640790590000|2021-12-29 15:09:50|2243|2242.7|2242.6|2242.3|2243.5|2243.2|2242.6|2242.3|110
1640790600000|2021-12-29 15:10:00|2242.7|2242.4|2243.8|2243.5|2243.8|2243.5|2242.5|2242.2|100
1640790610000|2021-12-29 15:10:10|2243.7|2243.4|2244.3|2244|2244.4|2244.1|2243.7|2243.4|83
1640790620000|2021-12-29 15:10:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|60
1640790630000|2021-12-29 15:10:30|2244.8|2244.5|2244|2243.7|2245.1|2244.8|2243.8|2243.5|77
1640790640000|2021-12-29 15:10:40|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2242.8|2242.5|140
1640790650000|2021-12-29 15:10:50|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2242.6|2242.3|65
1640790660000|2021-12-29 15:11:00|2243.2|2242.9|2243.4|2243.1|2243.7|2243.4|2243|2242.7|82
1640790670000|2021-12-29 15:11:10|2243.5|2243.2|2242.9|2242.6|2243.6|2243.3|2242.9|2242.6|32
1640790680000|2021-12-29 15:11:20|2243|2242.7|2243|2242.7|2243.4|2243.1|2242.8|2242.5|53
1640790690000|2021-12-29 15:11:30|2243.1|2242.8|2241.6|2241.3|2243.1|2242.8|2241.3|2241|230
1640790700000|2021-12-29 15:11:40|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2240.8|2240.5|338
1640790710000|2021-12-29 15:11:50|2241.4|2241.1|2241.6|2241.3|2242|2241.7|2241.1|2240.8|113
1640790720000|2021-12-29 15:12:00|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.5|2241.2|87
1640790730000|2021-12-29 15:12:10|2241.9|2241.6|2242.1|2241.8|2242.7|2242.4|2241.6|2241.3|128
1640790740000|2021-12-29 15:12:20|2242|2241.7|2240.5|2240.2|2242.3|2242|2240.5|2240.2|352
1640790750000|2021-12-29 15:12:30|2240.3|2240|2238.1|2237.8|2240.4|2240.1|2238.1|2237.8|545
1640790760000|2021-12-29 15:12:40|2238.2|2237.9|2237.1|2236.8|2238.2|2237.9|2237|2236.7|823
1640790770000|2021-12-29 15:12:50|2237|2236.7|2234.6|2234.3|2237|2236.7|2234.1|2233.8|707
1640790780000|2021-12-29 15:13:00|2234.7|2234.4|2234.6|2234.3|2235.1|2234.8|2233.5|2233.2|648
1640790790000|2021-12-29 15:13:10|2234.4|2234.1|2234.5|2234.2|2235.7|2235.4|2234.3|2234|389
1640790800000|2021-12-29 15:13:20|2234.7|2234.4|2233.2|2232.9|2234.8|2234.5|2232.9|2232.6|314
1640790810000|2021-12-29 15:13:30|2233.5|2233.2|2236.5|2236.2|2237|2236.7|2233.5|2233.2|219
1640790820000|2021-12-29 15:13:40|2236.6|2236.3|2237.4|2237.1|2237.4|2237.1|2236.1|2235.8|122
1640790830000|2021-12-29 15:13:50|2237.3|2237|2237.6|2237.3|2237.9|2237.6|2237|2236.7|130
1640790840000|2021-12-29 15:14:00|2237.7|2237.4|2238|2237.7|2238.9|2238.6|2237.7|2237.4|179
1640790850000|2021-12-29 15:14:10|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2237.6|2237.3|71
1640790860000|2021-12-29 15:14:20|2238|2237.7|2238.5|2238.2|2239.2|2238.9|2238|2237.7|131
1640790870000|2021-12-29 15:14:30|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.2|2237.9|62
1640790880000|2021-12-29 15:14:40|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2237.9|2237.6|78
1640790890000|2021-12-29 15:14:50|2238.2|2237.9|2238.1|2237.8|2238.5|2238.2|2237.9|2237.6|106
1640790900000|2021-12-29 15:15:00|2238.2|2237.9|2236.2|2235.9|2238.6|2238.3|2236.1|2235.8|162
1640790910000|2021-12-29 15:15:10|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2235.5|2235.2|131
1640790920000|2021-12-29 15:15:20|2236.2|2235.9|2235.9|2235.6|2236.3|2236|2235.5|2235.2|54
1640790930000|2021-12-29 15:15:30|2236|2235.7|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|72
1640790940000|2021-12-29 15:15:40|2235.8|2235.5|2235.5|2235.2|2236.4|2236.1|2235.3|2235|53
1640790950000|2021-12-29 15:15:50|2235.3|2235|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|188
1640790960000|2021-12-29 15:16:00|2234.7|2234.4|2233|2232.7|2234.9|2234.6|2233|2232.7|195
1640790970000|2021-12-29 15:16:10|2232.9|2232.6|2232.9|2232.6|2233.4|2233.1|2232.5|2232.2|374
1640790980000|2021-12-29 15:16:20|2232.8|2232.5|2234|2233.7|2234.1|2233.8|2232.5|2232.2|131
1640790990000|2021-12-29 15:16:30|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2233.8|2233.5|171
1640791000000|2021-12-29 15:16:40|2234.4|2234.1|2233.9|2233.6|2234.7|2234.4|2233.9|2233.6|86
1640791010000|2021-12-29 15:16:50|2233.6|2233.3|2233.1|2232.8|2233.8|2233.5|2233.1|2232.8|159
1640791020000|2021-12-29 15:17:00|2233.6|2233.3|2234.5|2234.2|2234.9|2234.6|2233.4|2233.1|143
1640791030000|2021-12-29 15:17:10|2234.3|2234|2234.8|2234.5|2235.2|2234.9|2234.3|2234|114
1640791040000|2021-12-29 15:17:20|2234.7|2234.4|2235.4|2235.1|2235.5|2235.2|2234.6|2234.3|40
1640791050000|2021-12-29 15:17:30|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|83
1640791060000|2021-12-29 15:17:40|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235|2234.7|81
1640791070000|2021-12-29 15:17:50|2234.9|2234.6|2234.9|2234.6|2235.3|2235|2234.8|2234.5|70
1640791080000|2021-12-29 15:18:00|2235|2234.7|2236.4|2236.1|2236.4|2236.1|2234.9|2234.6|99
1640791090000|2021-12-29 15:18:10|2236.7|2236.4|2237.7|2237.4|2237.8|2237.5|2236.4|2236.1|156
1640791100000|2021-12-29 15:18:20|2237.8|2237.5|2238.7|2238.4|2238.9|2238.6|2237.8|2237.5|137
1640791110000|2021-12-29 15:18:30|2238.6|2238.3|2239.9|2239.6|2240|2239.7|2238.6|2238.3|135
1640791120000|2021-12-29 15:18:40|2240|2239.7|2238.8|2238.5|2240|2239.7|2238.8|2238.5|84
1640791130000|2021-12-29 15:18:50|2238.9|2238.6|2239.2|2238.9|2239.4|2239.1|2238.7|2238.4|55
1640791140000|2021-12-29 15:19:00|2239.1|2238.8|2239.7|2239.4|2240.3|2240|2238.9|2238.6|79
1640791150000|2021-12-29 15:19:10|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|58
1640791160000|2021-12-29 15:19:20|2240.2|2239.9|2240.2|2239.9|2240.6|2240.3|2240.1|2239.8|102
1640791170000|2021-12-29 15:19:30|2240.3|2240|2241.8|2241.5|2241.8|2241.5|2240.3|2240|101
1640791180000|2021-12-29 15:19:40|2241.7|2241.4|2242.2|2241.9|2242.3|2242|2241.6|2241.3|128
1640791190000|2021-12-29 15:19:50|2242|2241.7|2240.3|2240|2242|2241.7|2240.2|2239.9|112
1640791200000|2021-12-29 15:20:00|2240.2|2239.9|2240.6|2240.3|2240.8|2240.5|2240|2239.7|58
1640791210000|2021-12-29 15:20:10|2240.5|2240.2|2241.9|2241.6|2241.9|2241.6|2240.2|2239.9|92
1640791220000|2021-12-29 15:20:20|2241.5|2241.2|2242|2241.7|2242.2|2241.9|2241.3|2241|75
1640791230000|2021-12-29 15:20:30|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.3|2241|37
1640791240000|2021-12-29 15:20:40|2241.6|2241.3|2242.2|2241.9|2242.5|2242.2|2241.6|2241.3|63
1640791250000|2021-12-29 15:20:50|2242.4|2242.1|2243.2|2242.9|2243.5|2243.2|2242.4|2242.1|159
1640791260000|2021-12-29 15:21:00|2243|2242.7|2243.4|2243.1|2243.6|2243.3|2243|2242.7|92
1640791270000|2021-12-29 15:21:10|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2242.8|2242.5|112
1640791280000|2021-12-29 15:21:20|2242.9|2242.6|2243.5|2243.2|2243.9|2243.6|2242.9|2242.6|72
1640791290000|2021-12-29 15:21:30|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2242.9|2242.6|37
1640791300000|2021-12-29 15:21:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242|2241.7|140
1640791310000|2021-12-29 15:21:50|2243|2242.7|2242.6|2242.3|2243.1|2242.8|2242.3|2242|39
1640791320000|2021-12-29 15:22:00|2242.8|2242.5|2243.2|2242.9|2243.8|2243.5|2242.6|2242.3|104
1640791330000|2021-12-29 15:22:10|2243.3|2243|2242.6|2242.3|2243.3|2243|2242.5|2242.2|54
1640791340000|2021-12-29 15:22:20|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242|2241.7|63
1640791350000|2021-12-29 15:22:30|2242.2|2241.9|2242.6|2242.3|2242.7|2242.4|2241.9|2241.6|59
1640791360000|2021-12-29 15:22:40|2242.5|2242.2|2243.2|2242.9|2243.5|2243.2|2242.4|2242.1|94
1640791370000|2021-12-29 15:22:50|2243.3|2243|2243.3|2243|2243.9|2243.6|2242.9|2242.6|42
1640791380000|2021-12-29 15:23:00|2243.1|2242.8|2244|2243.7|2244|2243.7|2243.1|2242.8|52
1640791390000|2021-12-29 15:23:10|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.7|2243.4|85
1640791400000|2021-12-29 15:23:20|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.6|2243.3|27
1640791410000|2021-12-29 15:23:30|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2243.9|2243.6|31
1640791420000|2021-12-29 15:23:40|2244.2|2243.9|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|41
1640791430000|2021-12-29 15:23:50|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|70
1640791440000|2021-12-29 15:24:00|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.3|2244|117
1640791450000|2021-12-29 15:24:10|2245.4|2245.1|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|84
1640791460000|2021-12-29 15:24:20|2244.3|2244|2244.6|2244.3|2245.1|2244.8|2244.1|2243.8|79
1640791470000|2021-12-29 15:24:30|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.1|2243.8|34
1640791480000|2021-12-29 15:24:40|2244.7|2244.4|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|34
1640791490000|2021-12-29 15:24:50|2244.3|2244|2244.7|2244.4|2245|2244.7|2244.3|2244|46
1640791500000|2021-12-29 15:25:00|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244|2243.7|52
1640791510000|2021-12-29 15:25:10|2244|2243.7|2244.8|2244.5|2244.9|2244.6|2244|2243.7|15
1640791520000|2021-12-29 15:25:20|2244.7|2244.4|2243.4|2243.1|2244.8|2244.5|2243.4|2243.1|53
1640791530000|2021-12-29 15:25:30|2243.6|2243.3|2244.1|2243.8|2244.5|2244.2|2243.5|2243.2|72
1640791540000|2021-12-29 15:25:40|2244|2243.7|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|25
1640791550000|2021-12-29 15:25:50|2243.9|2243.6|2243.1|2242.8|2244.3|2244|2243.1|2242.8|30
1640791560000|2021-12-29 15:26:00|2242.7|2242.4|2241.9|2241.6|2242.9|2242.6|2241.9|2241.6|86
1640791570000|2021-12-29 15:26:10|2242|2241.7|2243.2|2242.9|2243.3|2243|2242|2241.7|46
1640791580000|2021-12-29 15:26:20|2243.3|2243|2244.3|2244|2244.6|2244.3|2243.3|2243|62
1640791590000|2021-12-29 15:26:30|2244.4|2244.1|2244|2243.7|2244.9|2244.6|2243.9|2243.6|43
1640791600000|2021-12-29 15:26:40|2243.7|2243.4|2242.5|2242.2|2243.7|2243.4|2242.5|2242.2|48
1640791610000|2021-12-29 15:26:50|2242.6|2242.3|2243.6|2243.3|2243.6|2243.3|2242.6|2242.3|61
1640791620000|2021-12-29 15:27:00|2243.7|2243.4|2243.9|2243.6|2244.3|2244|2243.5|2243.2|43
1640791630000|2021-12-29 15:27:10|2243.6|2243.3|2244.3|2244|2244.3|2244|2243.6|2243.3|26
1640791640000|2021-12-29 15:27:20|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2243.8|2243.5|36
1640791650000|2021-12-29 15:27:30|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.3|2243|32
1640791660000|2021-12-29 15:27:40|2243.8|2243.5|2243.2|2242.9|2244|2243.7|2243.1|2242.8|38
1640791670000|2021-12-29 15:27:50|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.6|2242.3|37
1640791680000|2021-12-29 15:28:00|2242.8|2242.5|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|29
1640791690000|2021-12-29 15:28:10|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2241.7|2241.4|69
1640791700000|2021-12-29 15:28:20|2242.8|2242.5|2243.2|2242.9|2243.6|2243.3|2242.5|2242.2|59
1640791710000|2021-12-29 15:28:30|2243.3|2243|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|27
1640791720000|2021-12-29 15:28:40|2242.9|2242.6|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|21
1640791730000|2021-12-29 15:28:50|2242.6|2242.3|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|22
1640791740000|2021-12-29 15:29:00|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|32
1640791750000|2021-12-29 15:29:10|2243|2242.7|2241.9|2241.6|2243.1|2242.8|2241.9|2241.6|31
1640791760000|2021-12-29 15:29:20|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2241.3|2241|75
1640791770000|2021-12-29 15:29:30|2241.5|2241.2|2241.7|2241.4|2241.9|2241.6|2241.3|2241|45
1640791780000|2021-12-29 15:29:40|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|40
1640791790000|2021-12-29 15:29:50|2242.2|2241.9|2242|2241.7|2242.4|2242.1|2241.9|2241.6|30
1640791800000|2021-12-29 15:30:00|2242.5|2242.2|2242.4|2242.1|2242.7|2242.4|2242.3|2242|96
1640791810000|2021-12-29 15:30:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2241.9|2241.6|46
1640791820000|2021-12-29 15:30:20|2242.2|2241.9|2242.3|2242|2242.6|2242.3|2242.1|2241.8|56
1640791830000|2021-12-29 15:30:30|2242.2|2241.9|2241.7|2241.4|2242.5|2242.2|2241.7|2241.4|38
1640791840000|2021-12-29 15:30:40|2241.8|2241.5|2240.4|2240.1|2241.8|2241.5|2240.1|2239.8|125
1640791850000|2021-12-29 15:30:50|2240.6|2240.3|2243.1|2242.8|2243.1|2242.8|2240.6|2240.3|151
1640791860000|2021-12-29 15:31:00|2243|2242.7|2245|2244.7|2245.1|2244.8|2242.9|2242.6|162
1640791870000|2021-12-29 15:31:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|60
1640791880000|2021-12-29 15:31:20|2245.1|2244.8|2244.7|2244.4|2245.3|2245|2244.5|2244.2|49
1640791890000|2021-12-29 15:31:30|2244.8|2244.5|2245.4|2245.1|2245.5|2245.2|2244.8|2244.5|27
1640791900000|2021-12-29 15:31:40|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2244.9|2244.6|21
1640791910000|2021-12-29 15:31:50|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|36
1640791920000|2021-12-29 15:32:00|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.4|2244.1|48
1640791930000|2021-12-29 15:32:10|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|31
1640791940000|2021-12-29 15:32:20|2244.9|2244.6|2244.8|2244.5|2245.5|2245.2|2244.5|2244.2|54
1640791950000|2021-12-29 15:32:30|2244.9|2244.6|2244.3|2244|2245.1|2244.8|2244.1|2243.8|35
1640791960000|2021-12-29 15:32:40|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.1|2243.8|18
1640791970000|2021-12-29 15:32:50|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|22
1640791980000|2021-12-29 15:33:00|2244.1|2243.8|2243.7|2243.4|2244.3|2244|2243.3|2243|37
1640791990000|2021-12-29 15:33:10|2243.6|2243.3|2244|2243.7|2244.2|2243.9|2243.6|2243.3|8
1640792000000|2021-12-29 15:33:20|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.5|2243.2|16
1640792010000|2021-12-29 15:33:30|2243.6|2243.3|2243.6|2243.3|2244|2243.7|2243.4|2243.1|172
1640792020000|2021-12-29 15:33:40|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.7|2243.4|22
1640792030000|2021-12-29 15:33:50|2244.3|2244|2244.5|2244.2|2244.8|2244.5|2244.3|2244|27
1640792040000|2021-12-29 15:34:00|2244.6|2244.3|2244.5|2244.2|2245|2244.7|2244|2243.7|29
1640792050000|2021-12-29 15:34:10|2244.6|2244.3|2245.4|2245.1|2245.5|2245.2|2244.6|2244.3|188
1640792060000|2021-12-29 15:34:20|2245.6|2245.3|2246|2245.7|2246.1|2245.8|2245.4|2245.1|116
1640792070000|2021-12-29 15:34:30|2245.9|2245.6|2246|2245.7|2246.5|2246.2|2245.9|2245.6|145
1640792080000|2021-12-29 15:34:40|2246.2|2245.9|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|61
1640792090000|2021-12-29 15:34:50|2246.3|2246|2246.2|2245.9|2246.6|2246.3|2246.1|2245.8|42
1640792100000|2021-12-29 15:35:00|2246.1|2245.8|2245.5|2245.2|2246.4|2246.1|2245.3|2245|90
1640792110000|2021-12-29 15:35:10|2245.6|2245.3|2245.1|2244.8|2246|2245.7|2245.1|2244.8|147
1640792120000|2021-12-29 15:35:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|42
1640792130000|2021-12-29 15:35:30|2245.2|2244.9|2246.3|2246|2246.4|2246.1|2245.2|2244.9|76
1640792140000|2021-12-29 15:35:40|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.9|2245.6|41
1640792150000|2021-12-29 15:35:50|2246.1|2245.8|2245.2|2244.9|2246.1|2245.8|2245.2|2244.9|32
1640792160000|2021-12-29 15:36:00|2245.3|2245|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|34
1640792170000|2021-12-29 15:36:10|2245|2244.7|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|98
1640792180000|2021-12-29 15:36:20|2245.8|2245.5|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|54
1640792190000|2021-12-29 15:36:30|2245.6|2245.3|2245|2244.7|2245.7|2245.4|2244.9|2244.6|38
1640792200000|2021-12-29 15:36:40|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.5|2244.2|37
1640792210000|2021-12-29 15:36:50|2244.6|2244.3|2244|2243.7|2244.9|2244.6|2244|2243.7|271
1640792220000|2021-12-29 15:37:00|2244.1|2243.8|2243.4|2243.1|2244.2|2243.9|2243.3|2243|87
1640792230000|2021-12-29 15:37:10|2243.3|2243|2244.2|2243.9|2244.3|2244|2243.3|2243|59
1640792240000|2021-12-29 15:37:20|2244.3|2244|2245|2244.7|2245.1|2244.8|2244.2|2243.9|94
1640792250000|2021-12-29 15:37:30|2245.1|2244.8|2244.6|2244.3|2245.2|2244.9|2244.5|2244.2|35
1640792260000|2021-12-29 15:37:40|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.6|2243.3|62
1640792270000|2021-12-29 15:37:50|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2242.8|2242.5|56
1640792280000|2021-12-29 15:38:00|2243.7|2243.4|2244|2243.7|2244.2|2243.9|2243.5|2243.2|55
1640792290000|2021-12-29 15:38:10|2244.1|2243.8|2244|2243.7|2244.5|2244.2|2243.7|2243.4|26
1640792300000|2021-12-29 15:38:20|2243.9|2243.6|2244.5|2244.2|2244.5|2244.2|2243.8|2243.5|20
1640792310000|2021-12-29 15:38:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|196
1640792320000|2021-12-29 15:38:40|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.5|2243.2|323
1640792330000|2021-12-29 15:38:50|2244.1|2243.8|2244.3|2244|2244.5|2244.2|2243.8|2243.5|211
1640792340000|2021-12-29 15:39:00|2244.4|2244.1|2245|2244.7|2245.1|2244.8|2244.3|2244|136
1640792350000|2021-12-29 15:39:10|2244.9|2244.6|2243.7|2243.4|2245|2244.7|2243.6|2243.3|33
1640792360000|2021-12-29 15:39:20|2243.8|2243.5|2245.2|2244.9|2245.2|2244.9|2243.8|2243.5|238
1640792370000|2021-12-29 15:39:30|2245.3|2245|2245.2|2244.9|2245.5|2245.2|2244.7|2244.4|209
1640792380000|2021-12-29 15:39:40|2245.1|2244.8|2245.6|2245.3|2245.8|2245.5|2245.1|2244.8|322
1640792390000|2021-12-29 15:39:50|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2245|2244.7|142
1640792400000|2021-12-29 15:40:00|2245|2244.7|2242.8|2242.5|2245|2244.7|2242.8|2242.5|130
1640792410000|2021-12-29 15:40:10|2242.9|2242.6|2243|2242.7|2243.3|2243|2242.8|2242.5|39
1640792420000|2021-12-29 15:40:20|2242.7|2242.4|2243.9|2243.6|2244|2243.7|2242.7|2242.4|39
1640792430000|2021-12-29 15:40:30|2244.4|2244.1|2246|2245.7|2246|2245.7|2244.4|2244.1|96
1640792440000|2021-12-29 15:40:40|2245.8|2245.5|2246.1|2245.8|2246.5|2246.2|2245.5|2245.2|135
1640792450000|2021-12-29 15:40:50|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|22
1640792460000|2021-12-29 15:41:00|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.1|2244.8|36
1640792470000|2021-12-29 15:41:10|2246|2245.7|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|35
1640792480000|2021-12-29 15:41:20|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|44
1640792490000|2021-12-29 15:41:30|2246.1|2245.8|2246.4|2246.1|2246.7|2246.4|2246.1|2245.8|292
1640792500000|2021-12-29 15:41:40|2246.2|2245.9|2246|2245.7|2246.3|2246|2245.9|2245.6|39
1640792510000|2021-12-29 15:41:50|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|24
1640792520000|2021-12-29 15:42:00|2245.5|2245.2|2246.6|2246.3|2246.7|2246.4|2245.5|2245.2|62
1640792530000|2021-12-29 15:42:10|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|29
1640792540000|2021-12-29 15:42:20|2246.5|2246.2|2247.3|2247|2247.4|2247.1|2246.5|2246.2|133
1640792550000|2021-12-29 15:42:30|2247.2|2246.9|2247.6|2247.3|2248|2247.7|2247.2|2246.9|126
1640792560000|2021-12-29 15:42:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|79
1640792570000|2021-12-29 15:42:50|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.3|2247|74
1640792580000|2021-12-29 15:43:00|2247.5|2247.2|2248.2|2247.9|2248.2|2247.9|2247.3|2247|80
1640792590000|2021-12-29 15:43:10|2248.1|2247.8|2248.7|2248.4|2248.9|2248.6|2247.8|2247.5|146
1640792600000|2021-12-29 15:43:20|2248.9|2248.6|2248.8|2248.5|2249.3|2249|2248.4|2248.1|307
1640792610000|2021-12-29 15:43:30|2248.9|2248.6|2248.9|2248.6|2249.6|2249.3|2248.8|2248.5|89
1640792620000|2021-12-29 15:43:40|2248.8|2248.5|2248.1|2247.8|2249.1|2248.8|2248|2247.7|87
1640792630000|2021-12-29 15:43:50|2248.2|2247.9|2247.7|2247.4|2248.2|2247.9|2247.5|2247.2|63
1640792640000|2021-12-29 15:44:00|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2246.9|2246.6|96
1640792650000|2021-12-29 15:44:10|2247.7|2247.4|2248.3|2248|2248.3|2248|2247.5|2247.2|78
1640792660000|2021-12-29 15:44:20|2248.4|2248.1|2248|2247.7|2248.5|2248.2|2247.9|2247.6|59
1640792670000|2021-12-29 15:44:30|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248|2247.7|127
1640792680000|2021-12-29 15:44:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|95
1640792690000|2021-12-29 15:44:50|2248.7|2248.4|2249|2248.7|2249.3|2249|2248.4|2248.1|153
1640792700000|2021-12-29 15:45:00|2248.6|2248.3|2249.4|2249.1|2249.4|2249.1|2248.1|2247.8|367
1640792710000|2021-12-29 15:45:10|2249.3|2249|2249.1|2248.8|2249.7|2249.4|2249|2248.7|200
1640792720000|2021-12-29 15:45:20|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.4|2248.1|50
1640792730000|2021-12-29 15:45:30|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.7|2248.4|19
1640792740000|2021-12-29 15:45:40|2248.7|2248.4|2249.1|2248.8|2249.3|2249|2248.7|2248.4|41
1640792750000|2021-12-29 15:45:50|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2248.8|2248.5|40
1640792760000|2021-12-29 15:46:00|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|59
1640792770000|2021-12-29 15:46:10|2249.6|2249.3|2249.9|2249.6|2250.1|2249.8|2249.6|2249.3|65
1640792780000|2021-12-29 15:46:20|2250.2|2249.9|2249.8|2249.5|2250.3|2250|2249.7|2249.4|77
1640792790000|2021-12-29 15:46:30|2249.6|2249.3|2248.9|2248.6|2249.8|2249.5|2248.5|2248.2|80
1640792800000|2021-12-29 15:46:40|2249|2248.7|2250|2249.7|2250.1|2249.8|2249|2248.7|42
1640792810000|2021-12-29 15:46:50|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|34
1640792820000|2021-12-29 15:47:00|2250.1|2249.8|2249.6|2249.3|2250.6|2250.3|2249.6|2249.3|53
1640792830000|2021-12-29 15:47:10|2249.7|2249.4|2249.7|2249.4|2250.1|2249.8|2249.5|2249.2|33
1640792840000|2021-12-29 15:47:20|2249.8|2249.5|2250.1|2249.8|2250.4|2250.1|2249.8|2249.5|34
1640792850000|2021-12-29 15:47:30|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250|2249.7|25
1640792860000|2021-12-29 15:47:40|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|23
1640792870000|2021-12-29 15:47:50|2250.3|2250|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|25
1640792880000|2021-12-29 15:48:00|2249.7|2249.4|2248.3|2248|2249.8|2249.5|2248.3|2248|152
1640792890000|2021-12-29 15:48:10|2248.5|2248.2|2249|2248.7|2249.3|2249|2248.5|2248.2|52
1640792900000|2021-12-29 15:48:20|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.6|2248.3|30
1640792910000|2021-12-29 15:48:30|2249|2248.7|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|51
1640792920000|2021-12-29 15:48:40|2248.8|2248.5|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|44
1640792930000|2021-12-29 15:48:50|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.8|2248.5|19
1640792940000|2021-12-29 15:49:00|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2249|2248.7|32
1640792950000|2021-12-29 15:49:10|2249.1|2248.8|2249|2248.7|2249.3|2249|2248.8|2248.5|12
1640792960000|2021-12-29 15:49:20|2248.9|2248.6|2248.6|2248.3|2249|2248.7|2248.3|2248|27
1640792970000|2021-12-29 15:49:30|2248.5|2248.2|2248.9|2248.6|2249.1|2248.8|2248.5|2248.2|56
1640792980000|2021-12-29 15:49:40|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|24
1640792990000|2021-12-29 15:49:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|20
1640793000000|2021-12-29 15:50:00|2249.1|2248.8|2248.4|2248.1|2249.1|2248.8|2248.1|2247.8|44
1640793010000|2021-12-29 15:50:10|2248.5|2248.2|2248.4|2248.1|2248.7|2248.4|2248.3|2248|115
1640793020000|2021-12-29 15:50:20|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.1|2247.8|19
1640793030000|2021-12-29 15:50:30|2248.4|2248.1|2248.3|2248|2248.6|2248.3|2248.1|2247.8|13
1640793040000|2021-12-29 15:50:40|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2247.9|2247.6|21
1640793050000|2021-12-29 15:50:50|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.6|2248.3|48
1640793060000|2021-12-29 15:51:00|2248.7|2248.4|2248.3|2248|2248.8|2248.5|2248.2|2247.9|20
1640793070000|2021-12-29 15:51:10|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2247.7|2247.4|41
1640793080000|2021-12-29 15:51:20|2248.3|2248|2248.3|2248|2248.6|2248.3|2248.1|2247.8|26
1640793090000|2021-12-29 15:51:30|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.6|2247.3|42
1640793100000|2021-12-29 15:51:40|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|45
1640793110000|2021-12-29 15:51:50|2247.7|2247.4|2247.3|2247|2247.8|2247.5|2247.3|2247|24
1640793120000|2021-12-29 15:52:00|2247.4|2247.1|2247.3|2247|2247.6|2247.3|2246.8|2246.5|53
1640793130000|2021-12-29 15:52:10|2247.4|2247.1|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|32
1640793140000|2021-12-29 15:52:20|2247.9|2247.6|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|13
1640793150000|2021-12-29 15:52:30|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.4|2247.1|7
1640793160000|2021-12-29 15:52:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|13
1640793170000|2021-12-29 15:52:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|8
1640793180000|2021-12-29 15:53:00|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|14
1640793190000|2021-12-29 15:53:10|2248|2247.7|2248|2247.7|2248.3|2248|2247.8|2247.5|36
1640793200000|2021-12-29 15:53:20|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.7|2247.4|9
1640793210000|2021-12-29 15:53:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|7
1640793220000|2021-12-29 15:53:40|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2247.7|2247.4|18
1640793230000|2021-12-29 15:53:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|10
1640793240000|2021-12-29 15:54:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.9|2247.6|17
1640793250000|2021-12-29 15:54:10|2248.1|2247.8|2248|2247.7|2248.5|2248.2|2248|2247.7|37
1640793260000|2021-12-29 15:54:20|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|21
1640793270000|2021-12-29 15:54:30|2248|2247.7|2248.9|2248.6|2248.9|2248.6|2248|2247.7|22
1640793280000|2021-12-29 15:54:40|2248.8|2248.5|2248|2247.7|2248.9|2248.6|2248|2247.7|21
1640793290000|2021-12-29 15:54:50|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2247.9|2247.6|22
1640793300000|2021-12-29 15:55:00|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.3|2248|20
1640793310000|2021-12-29 15:55:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|23
1640793320000|2021-12-29 15:55:20|2248.9|2248.6|2249.7|2249.4|2249.8|2249.5|2248.9|2248.6|68
1640793330000|2021-12-29 15:55:30|2249.8|2249.5|2249.6|2249.3|2250.2|2249.9|2249.5|2249.2|71
1640793340000|2021-12-29 15:55:40|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.3|2249|22
1640793350000|2021-12-29 15:55:50|2249.6|2249.3|2249.7|2249.4|2250|2249.7|2249.6|2249.3|23
1640793360000|2021-12-29 15:56:00|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|25
1640793370000|2021-12-29 15:56:10|2249.1|2248.8|2248.1|2247.8|2249.1|2248.8|2248|2247.7|38
1640793380000|2021-12-29 15:56:20|2248.2|2247.9|2249.1|2248.8|2249.1|2248.8|2248|2247.7|51
1640793390000|2021-12-29 15:56:30|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|20
1640793400000|2021-12-29 15:56:40|2249.2|2248.9|2249.7|2249.4|2249.8|2249.5|2249.1|2248.8|39
1640793410000|2021-12-29 15:56:50|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.3|2249|24
1640793420000|2021-12-29 15:57:00|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.8|2249.5|22
1640793430000|2021-12-29 15:57:10|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2249.8|2249.5|20
1640793440000|2021-12-29 15:57:20|2250.3|2250|2249.9|2249.6|2250.3|2250|2249.8|2249.5|28
1640793450000|2021-12-29 15:57:30|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|30
1640793460000|2021-12-29 15:57:40|2249.9|2249.6|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|18
1640793470000|2021-12-29 15:57:50|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|52
1640793480000|2021-12-29 15:58:00|2250|2249.7|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|45
1640793490000|2021-12-29 15:58:10|2249.9|2249.6|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|4
1640793500000|2021-12-29 15:58:20|2249.8|2249.5|2250.2|2249.9|2250.5|2250.2|2249.8|2249.5|39
1640793510000|2021-12-29 15:58:30|2250.1|2249.8|2250.4|2250.1|2250.6|2250.3|2249.9|2249.6|15
1640793520000|2021-12-29 15:58:40|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|28
1640793530000|2021-12-29 15:58:50|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.5|2250.2|38
1640793540000|2021-12-29 15:59:00|2250.9|2250.6|2251.2|2250.9|2251.3|2251|2250.9|2250.6|64
1640793550000|2021-12-29 15:59:10|2251.1|2250.8|2251|2250.7|2251.3|2251|2250.9|2250.6|45
1640793560000|2021-12-29 15:59:20|2251.1|2250.8|2251.1|2250.8|2251.4|2251.1|2251|2250.7|25
1640793570000|2021-12-29 15:59:30|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|24
1640793580000|2021-12-29 15:59:40|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.4|2250.1|29
1640793590000|2021-12-29 15:59:50|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2250.9|2250.6|26
1640793600000|2021-12-29 16:00:00|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.7|2250.4|44
1640793610000|2021-12-29 16:00:10|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|26
1640793620000|2021-12-29 16:00:20|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|27
1640793630000|2021-12-29 16:00:30|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|51
1640793640000|2021-12-29 16:00:40|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.5|2251.2|30
1640793650000|2021-12-29 16:00:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|40
1640793660000|2021-12-29 16:01:00|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|19
1640793670000|2021-12-29 16:01:10|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.8|2251.5|26
1640793680000|2021-12-29 16:01:20|2252|2251.7|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|18
1640793690000|2021-12-29 16:01:30|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|36
1640793700000|2021-12-29 16:01:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|34
1640793710000|2021-12-29 16:01:50|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|30
1640793720000|2021-12-29 16:02:00|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.3|2251|51
1640793730000|2021-12-29 16:02:10|2251.6|2251.3|2252.6|2252.3|2252.7|2252.4|2251.6|2251.3|74
1640793740000|2021-12-29 16:02:20|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.5|2252.2|76
1640793750000|2021-12-29 16:02:30|2252.6|2252.3|2252|2251.7|2252.6|2252.3|2252|2251.7|39
1640793760000|2021-12-29 16:02:40|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.6|2251.3|52
1640793770000|2021-12-29 16:02:50|2251.8|2251.5|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|40
1640793780000|2021-12-29 16:03:00|2252.3|2252|2252.5|2252.2|2252.7|2252.4|2252.1|2251.8|47
1640793790000|2021-12-29 16:03:10|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|23
1640793800000|2021-12-29 16:03:20|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2253|2252.7|44
1640793810000|2021-12-29 16:03:30|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|29
1640793820000|2021-12-29 16:03:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|24
1640793830000|2021-12-29 16:03:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|22
1640793840000|2021-12-29 16:04:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|21
1640793850000|2021-12-29 16:04:10|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253|2252.7|36
1640793860000|2021-12-29 16:04:20|2253.3|2253|2253.1|2252.8|2253.3|2253|2252.8|2252.5|30
1640793870000|2021-12-29 16:04:30|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2253|2252.7|71
1640793880000|2021-12-29 16:04:40|2253.4|2253.1|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|118
1640793890000|2021-12-29 16:04:50|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.4|2253.1|57
1640793900000|2021-12-29 16:05:00|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253|2252.7|36
1640793910000|2021-12-29 16:05:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|23
1640793920000|2021-12-29 16:05:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|44
1640793930000|2021-12-29 16:05:30|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|32
1640793940000|2021-12-29 16:05:40|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|31
1640793950000|2021-12-29 16:05:50|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|55
1640793960000|2021-12-29 16:06:00|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.3|2253|44
1640793970000|2021-12-29 16:06:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.3|2253|16
1640793980000|2021-12-29 16:06:20|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|36
1640793990000|2021-12-29 16:06:30|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|67
1640794000000|2021-12-29 16:06:40|2253|2252.7|2253.3|2253|2253.4|2253.1|2253|2252.7|52
1640794010000|2021-12-29 16:06:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|19
1640794020000|2021-12-29 16:07:00|2253|2252.7|2253|2252.7|2253.3|2253|2252.9|2252.6|45
1640794030000|2021-12-29 16:07:10|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|16
1640794040000|2021-12-29 16:07:20|2252.7|2252.4|2252|2251.7|2252.7|2252.4|2252|2251.7|62
1640794050000|2021-12-29 16:07:30|2252.1|2251.8|2252.7|2252.4|2252.8|2252.5|2252.1|2251.8|23
1640794060000|2021-12-29 16:07:40|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|26
1640794070000|2021-12-29 16:07:50|2252.6|2252.3|2253|2252.7|2253|2252.7|2252.6|2252.3|29
1640794080000|2021-12-29 16:08:00|2252.9|2252.6|2252.7|2252.4|2253.1|2252.8|2252.6|2252.3|19
1640794090000|2021-12-29 16:08:10|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|24
1640794100000|2021-12-29 16:08:20|2253.3|2253|2253.7|2253.4|2253.7|2253.4|2253.3|2253|25
1640794110000|2021-12-29 16:08:30|2253.8|2253.5|2254.2|2253.9|2254.3|2254|2253.8|2253.5|80
1640794120000|2021-12-29 16:08:40|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|47
1640794130000|2021-12-29 16:08:50|2254.6|2254.3|2254.7|2254.4|2254.9|2254.6|2254.5|2254.2|57
1640794140000|2021-12-29 16:09:00|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|30
1640794150000|2021-12-29 16:09:10|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|30
1640794160000|2021-12-29 16:09:20|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2254.4|2254.1|26
1640794170000|2021-12-29 16:09:30|2254.9|2254.6|2254.9|2254.6|2255.3|2255|2254.9|2254.6|98
1640794180000|2021-12-29 16:09:40|2255|2254.7|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|46
1640794190000|2021-12-29 16:09:50|2254.8|2254.5|2254.6|2254.3|2255|2254.7|2254.5|2254.2|29
1640794200000|2021-12-29 16:10:00|2254.7|2254.4|2254|2253.7|2254.7|2254.4|2254|2253.7|38
1640794210000|2021-12-29 16:10:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|32
1640794220000|2021-12-29 16:10:20|2254|2253.7|2254.5|2254.2|2254.6|2254.3|2254|2253.7|40
1640794230000|2021-12-29 16:10:30|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|23
1640794240000|2021-12-29 16:10:40|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254|2253.7|24
1640794250000|2021-12-29 16:10:50|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|20
1640794260000|2021-12-29 16:11:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.3|2253|58
1640794270000|2021-12-29 16:11:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|11
1640794280000|2021-12-29 16:11:20|2253.8|2253.5|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|13
1640794290000|2021-12-29 16:11:30|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|30
1640794300000|2021-12-29 16:11:40|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|10
1640794310000|2021-12-29 16:11:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|13
1640794320000|2021-12-29 16:12:00|2254|2253.7|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|35
1640794330000|2021-12-29 16:12:10|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|13
1640794340000|2021-12-29 16:12:20|2254|2253.7|2253.7|2253.4|2254.2|2253.9|2253.6|2253.3|20
1640794350000|2021-12-29 16:12:30|2253.6|2253.3|2253.6|2253.3|2254|2253.7|2253.6|2253.3|15
1640794360000|2021-12-29 16:12:40|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|22
1640794370000|2021-12-29 16:12:50|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253.1|2252.8|104
1640794380000|2021-12-29 16:13:00|2253.3|2253|2253|2252.7|2253.4|2253.1|2253|2252.7|74
1640794390000|2021-12-29 16:13:10|2252.9|2252.6|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|65
1640794400000|2021-12-29 16:13:20|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|23
1640794410000|2021-12-29 16:13:30|2252.9|2252.6|2253.2|2252.9|2253.4|2253.1|2252.2|2251.9|58
1640794420000|2021-12-29 16:13:40|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|31
1640794430000|2021-12-29 16:13:50|2253|2252.7|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|47
1640794440000|2021-12-29 16:14:00|2252.7|2252.4|2253.5|2253.2|2253.6|2253.3|2252.7|2252.4|98
1640794450000|2021-12-29 16:14:10|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.3|2253|39
1640794460000|2021-12-29 16:14:20|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|11
1640794470000|2021-12-29 16:14:30|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|18
1640794480000|2021-12-29 16:14:40|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|16
1640794490000|2021-12-29 16:14:50|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|22
1640794500000|2021-12-29 16:15:00|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.3|2253|40
1640794510000|2021-12-29 16:15:10|2253.7|2253.4|2253.4|2253.1|2254|2253.7|2253.4|2253.1|52
1640794520000|2021-12-29 16:15:20|2253.5|2253.2|2253|2252.7|2253.6|2253.3|2253|2252.7|34
1640794530000|2021-12-29 16:15:30|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|32
1640794540000|2021-12-29 16:15:40|2253.1|2252.8|2253|2252.7|2253.3|2253|2253|2252.7|19
1640794550000|2021-12-29 16:15:50|2252.9|2252.6|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|71
1640794560000|2021-12-29 16:16:00|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.2|2251.9|30
1640794570000|2021-12-29 16:16:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|24
1640794580000|2021-12-29 16:16:20|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2251.9|2251.6|31
1640794590000|2021-12-29 16:16:30|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|17
1640794600000|2021-12-29 16:16:40|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|15
1640794610000|2021-12-29 16:16:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.3|2252|21
1640794620000|2021-12-29 16:17:00|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.4|2252.1|27
1640794630000|2021-12-29 16:17:10|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.3|2252|20
1640794640000|2021-12-29 16:17:20|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|30
1640794650000|2021-12-29 16:17:30|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|30
1640794660000|2021-12-29 16:17:40|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|30
1640794670000|2021-12-29 16:17:50|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|38
1640794680000|2021-12-29 16:18:00|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|39
1640794690000|2021-12-29 16:18:10|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|7
1640794700000|2021-12-29 16:18:20|2251.7|2251.4|2252.2|2251.9|2252.3|2252|2251.7|2251.4|26
1640794710000|2021-12-29 16:18:30|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|20
1640794720000|2021-12-29 16:18:40|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|29
1640794730000|2021-12-29 16:18:50|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.7|2251.4|14
1640794740000|2021-12-29 16:19:00|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|21
1640794750000|2021-12-29 16:19:10|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.7|2251.4|18
1640794760000|2021-12-29 16:19:20|2251.8|2251.5|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|14
1640794770000|2021-12-29 16:19:30|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|27
1640794780000|2021-12-29 16:19:40|2252|2251.7|2252.3|2252|2252.5|2252.2|2252|2251.7|49
1640794790000|2021-12-29 16:19:50|2252.4|2252.1|2252|2251.7|2252.6|2252.3|2252|2251.7|29
1640794800000|2021-12-29 16:20:00|2252.2|2251.9|2253.1|2252.8|2253.1|2252.8|2252.2|2251.9|69
1640794810000|2021-12-29 16:20:10|2253|2252.7|2253.3|2253|2253.4|2253.1|2252.8|2252.5|53
1640794820000|2021-12-29 16:20:20|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.1|2252.8|21
1640794830000|2021-12-29 16:20:30|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.1|2252.8|23
1640794840000|2021-12-29 16:20:40|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|18
1640794850000|2021-12-29 16:20:50|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|17
1640794860000|2021-12-29 16:21:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.8|2252.5|51
1640794870000|2021-12-29 16:21:10|2252.8|2252.5|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|92
1640794880000|2021-12-29 16:21:20|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2252.9|2252.6|36
1640794890000|2021-12-29 16:21:30|2253.3|2253|2253.1|2252.8|2253.4|2253.1|2253|2252.7|21
1640794900000|2021-12-29 16:21:40|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253|2252.7|33
1640794910000|2021-12-29 16:21:50|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|41
1640794920000|2021-12-29 16:22:00|2253.4|2253.1|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|65
1640794930000|2021-12-29 16:22:10|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|11
1640794940000|2021-12-29 16:22:20|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|20
1640794950000|2021-12-29 16:22:30|2253.7|2253.4|2253.6|2253.3|2254|2253.7|2253.6|2253.3|41
1640794960000|2021-12-29 16:22:40|2253.7|2253.4|2252.9|2252.6|2253.7|2253.4|2252.8|2252.5|71
1640794970000|2021-12-29 16:22:50|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2253|2252.7|10
1640794980000|2021-12-29 16:23:00|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2252.9|2252.6|11
1640794990000|2021-12-29 16:23:10|2253|2252.7|2253.2|2252.9|2253.3|2253|2253|2252.7|20
1640795000000|2021-12-29 16:23:20|2253.1|2252.8|2253.6|2253.3|2253.8|2253.5|2253.1|2252.8|34
1640795010000|2021-12-29 16:23:30|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.6|2253.3|22
1640795020000|2021-12-29 16:23:40|2254.1|2253.8|2253.7|2253.4|2254.2|2253.9|2253.6|2253.3|41
1640795030000|2021-12-29 16:23:50|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|2
1640795040000|2021-12-29 16:24:00|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|41
1640795050000|2021-12-29 16:24:10|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.9|2253.6|24
1640795060000|2021-12-29 16:24:20|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.7|2253.4|6
1640795070000|2021-12-29 16:24:30|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|12
1640795080000|2021-12-29 16:24:40|2254.1|2253.8|2253.9|2253.6|2254.3|2254|2253.9|2253.6|21
1640795090000|2021-12-29 16:24:50|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|16
1640795100000|2021-12-29 16:25:00|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|38
1640795110000|2021-12-29 16:25:10|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|37
1640795120000|2021-12-29 16:25:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2252.9|2252.6|29
1640795130000|2021-12-29 16:25:30|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|24
1640795140000|2021-12-29 16:25:40|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|28
1640795150000|2021-12-29 16:25:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|18
1640795160000|2021-12-29 16:26:00|2252.4|2252.1|2252.7|2252.4|2253|2252.7|2252.4|2252.1|24
1640795170000|2021-12-29 16:26:10|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.7|2252.4|33
1640795180000|2021-12-29 16:26:20|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253|2252.7|27
1640795190000|2021-12-29 16:26:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|17
1640795200000|2021-12-29 16:26:40|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.1|2252.8|89
1640795210000|2021-12-29 16:26:50|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|21
1640795220000|2021-12-29 16:27:00|2253.2|2252.9|2253.3|2253|2253.6|2253.3|2253|2252.7|24
1640795230000|2021-12-29 16:27:10|2253.2|2252.9|2253|2252.7|2253.3|2253|2253|2252.7|12
1640795240000|2021-12-29 16:27:20|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|58
1640795250000|2021-12-29 16:27:30|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|9
1640795260000|2021-12-29 16:27:40|2252.2|2251.9|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|34
1640795270000|2021-12-29 16:27:50|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|29
1640795280000|2021-12-29 16:28:00|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|97
1640795290000|2021-12-29 16:28:10|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.3|2251|21
1640795300000|2021-12-29 16:28:20|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|37
1640795310000|2021-12-29 16:28:30|2251.8|2251.5|2251.5|2251.2|2252|2251.7|2251.5|2251.2|21
1640795320000|2021-12-29 16:28:40|2251.4|2251.1|2250.6|2250.3|2251.4|2251.1|2250.1|2249.8|213
1640795330000|2021-12-29 16:28:50|2250.5|2250.2|2250.4|2250.1|2250.7|2250.4|2250.2|2249.9|119
1640795340000|2021-12-29 16:29:00|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.8|2249.5|79
1640795350000|2021-12-29 16:29:10|2250.1|2249.8|2249.8|2249.5|2250.3|2250|2249.8|2249.5|40
1640795360000|2021-12-29 16:29:20|2249.9|2249.6|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|17
1640795370000|2021-12-29 16:29:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.3|2249|39
1640795380000|2021-12-29 16:29:40|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.3|2249|75
1640795390000|2021-12-29 16:29:50|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|116
1640795400000|2021-12-29 16:30:00|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2248.6|2248.3|135
1640795410000|2021-12-29 16:30:10|2248.9|2248.6|2248.6|2248.3|2249.1|2248.8|2248.6|2248.3|49
1640795420000|2021-12-29 16:30:20|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248|2247.7|434
1640795430000|2021-12-29 16:30:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|63
1640795440000|2021-12-29 16:30:40|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.3|2248|186
1640795450000|2021-12-29 16:30:50|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.3|2248|20
1640795460000|2021-12-29 16:31:00|2248.7|2248.4|2249.4|2249.1|2249.4|2249.1|2248.6|2248.3|89
1640795470000|2021-12-29 16:31:10|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|26
1640795480000|2021-12-29 16:31:20|2249.5|2249.2|2248.5|2248.2|2249.6|2249.3|2248.5|2248.2|94
1640795490000|2021-12-29 16:31:30|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|14
1640795500000|2021-12-29 16:31:40|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|16
1640795510000|2021-12-29 16:31:50|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248|2247.7|18
1640795520000|2021-12-29 16:32:00|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.5|2248.2|38
1640795530000|2021-12-29 16:32:10|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.5|2248.2|21
1640795540000|2021-12-29 16:32:20|2248.6|2248.3|2248|2247.7|2248.7|2248.4|2247.9|2247.6|37
1640795550000|2021-12-29 16:32:30|2248.1|2247.8|2247.7|2247.4|2248.3|2248|2247.7|2247.4|74
1640795560000|2021-12-29 16:32:40|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|60
1640795570000|2021-12-29 16:32:50|2247.9|2247.6|2248.4|2248.1|2248.5|2248.2|2247.9|2247.6|43
1640795580000|2021-12-29 16:33:00|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2247.9|2247.6|12
1640795590000|2021-12-29 16:33:10|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.8|2247.5|24
1640795600000|2021-12-29 16:33:20|2248.1|2247.8|2248|2247.7|2248.3|2248|2248|2247.7|28
1640795610000|2021-12-29 16:33:30|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|36
1640795620000|2021-12-29 16:33:40|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|18
1640795630000|2021-12-29 16:33:50|2247.5|2247.2|2247.9|2247.6|2248.1|2247.8|2247.5|2247.2|20
1640795640000|2021-12-29 16:34:00|2248|2247.7|2248.3|2248|2248.3|2248|2247.8|2247.5|35
1640795650000|2021-12-29 16:34:10|2248.4|2248.1|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|36
1640795660000|2021-12-29 16:34:20|2248|2247.7|2248|2247.7|2248.2|2247.9|2248|2247.7|24
1640795670000|2021-12-29 16:34:30|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|32
1640795680000|2021-12-29 16:34:40|2248|2247.7|2248.3|2248|2248.7|2248.4|2248|2247.7|48
1640795690000|2021-12-29 16:34:50|2248.5|2248.2|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|25
1640795700000|2021-12-29 16:35:00|2248.6|2248.3|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|49
1640795710000|2021-12-29 16:35:10|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|34
1640795720000|2021-12-29 16:35:20|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|13
1640795730000|2021-12-29 16:35:30|2248.8|2248.5|2249|2248.7|2249.4|2249.1|2248.7|2248.4|55
1640795740000|2021-12-29 16:35:40|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249|2248.7|12
1640795750000|2021-12-29 16:35:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249|2248.7|9
1640795760000|2021-12-29 16:36:00|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|21
1640795770000|2021-12-29 16:36:10|2249.3|2249|2249|2248.7|2249.4|2249.1|2248.8|2248.5|40
1640795780000|2021-12-29 16:36:20|2249.1|2248.8|2248.9|2248.6|2249.6|2249.3|2248.9|2248.6|31
1640795790000|2021-12-29 16:36:30|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|15
1640795800000|2021-12-29 16:36:40|2248.5|2248.2|2247.6|2247.3|2248.6|2248.3|2247.5|2247.2|53
1640795810000|2021-12-29 16:36:50|2247.7|2247.4|2248|2247.7|2248.2|2247.9|2247.7|2247.4|13
1640795820000|2021-12-29 16:37:00|2248.1|2247.8|2248.5|2248.2|2248.7|2248.4|2248|2247.7|29
1640795830000|2021-12-29 16:37:10|2248.8|2248.5|2249.7|2249.4|2249.8|2249.5|2248.5|2248.2|89
1640795840000|2021-12-29 16:37:20|2249.8|2249.5|2249.3|2249|2249.8|2249.5|2249.1|2248.8|27
1640795850000|2021-12-29 16:37:30|2249.4|2249.1|2249.7|2249.4|2249.8|2249.5|2249.3|2249|36
1640795860000|2021-12-29 16:37:40|2249.6|2249.3|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|35
1640795870000|2021-12-29 16:37:50|2249.7|2249.4|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|28
1640795880000|2021-12-29 16:38:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|19
1640795890000|2021-12-29 16:38:10|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.3|2249|13
1640795900000|2021-12-29 16:38:20|2249.5|2249.2|2249|2248.7|2249.8|2249.5|2248.8|2248.5|30
1640795910000|2021-12-29 16:38:30|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|17
1640795920000|2021-12-29 16:38:40|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|7
1640795930000|2021-12-29 16:38:50|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.8|2248.5|27
1640795940000|2021-12-29 16:39:00|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|22
1640795950000|2021-12-29 16:39:10|2249.3|2249|2248|2247.7|2249.3|2249|2248|2247.7|35
1640795960000|2021-12-29 16:39:20|2248.1|2247.8|2249|2248.7|2249|2248.7|2248|2247.7|51
1640795970000|2021-12-29 16:39:30|2249.1|2248.8|2249.1|2248.8|2249.5|2249.2|2249|2248.7|38
1640795980000|2021-12-29 16:39:40|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|13
1640795990000|2021-12-29 16:39:50|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2248.8|2248.5|11
1640796000000|2021-12-29 16:40:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.7|2248.4|12
1640796010000|2021-12-29 16:40:10|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|8
1640796020000|2021-12-29 16:40:20|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.7|2248.4|20
1640796030000|2021-12-29 16:40:30|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|22
1640796040000|2021-12-29 16:40:40|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.5|2248.2|61
1640796050000|2021-12-29 16:40:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|16
1640796060000|2021-12-29 16:41:00|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|19
1640796070000|2021-12-29 16:41:10|2248.4|2248.1|2247.8|2247.5|2248.4|2248.1|2247.4|2247.1|58
1640796080000|2021-12-29 16:41:20|2247.9|2247.6|2248.1|2247.8|2248.3|2248|2247.8|2247.5|20
1640796090000|2021-12-29 16:41:30|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|25
1640796100000|2021-12-29 16:41:40|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.3|2248|30
1640796110000|2021-12-29 16:41:50|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|33
1640796120000|2021-12-29 16:42:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248|2247.7|40
1640796130000|2021-12-29 16:42:10|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|33
1640796140000|2021-12-29 16:42:20|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|18
1640796150000|2021-12-29 16:42:30|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|14
1640796160000|2021-12-29 16:42:40|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|25
1640796170000|2021-12-29 16:42:50|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|18
1640796180000|2021-12-29 16:43:00|2248|2247.7|2248.5|2248.2|2248.6|2248.3|2248|2247.7|16
1640796190000|2021-12-29 16:43:10|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.3|2248|15
1640796200000|2021-12-29 16:43:20|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.3|2248|18
1640796210000|2021-12-29 16:43:30|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2247.9|2247.6|21
1640796220000|2021-12-29 16:43:40|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|54
1640796230000|2021-12-29 16:43:50|2248.4|2248.1|2247.8|2247.5|2248.4|2248.1|2247.8|2247.5|15
1640796240000|2021-12-29 16:44:00|2247.9|2247.6|2248|2247.7|2248.2|2247.9|2247.9|2247.6|15
1640796250000|2021-12-29 16:44:10|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|12
1640796260000|2021-12-29 16:44:20|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248|2247.7|14
1640796270000|2021-12-29 16:44:30|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|9
1640796280000|2021-12-29 16:44:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|23
1640796290000|2021-12-29 16:44:50|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|20
1640796300000|2021-12-29 16:45:00|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.7|2248.4|41
1640796310000|2021-12-29 16:45:10|2249.4|2249.1|2249|2248.7|2249.7|2249.4|2249|2248.7|42
1640796320000|2021-12-29 16:45:20|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.7|2248.4|31
1640796330000|2021-12-29 16:45:30|2249.1|2248.8|2249.3|2249|2249.3|2249|2248.8|2248.5|89
1640796340000|2021-12-29 16:45:40|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249|2248.7|22
1640796350000|2021-12-29 16:45:50|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.7|2248.4|11
1640796360000|2021-12-29 16:46:00|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|22
1640796370000|2021-12-29 16:46:10|2248.2|2247.9|2247.4|2247.1|2248.2|2247.9|2247.4|2247.1|23
1640796380000|2021-12-29 16:46:20|2247.8|2247.5|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|34
1640796390000|2021-12-29 16:46:30|2247.9|2247.6|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|10
1640796400000|2021-12-29 16:46:40|2247.9|2247.6|2248|2247.7|2248.3|2248|2247.8|2247.5|10
1640796410000|2021-12-29 16:46:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|4
1640796420000|2021-12-29 16:47:00|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248|2247.7|3
1640796430000|2021-12-29 16:47:10|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2248.3|2248|27
1640796440000|2021-12-29 16:47:20|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.6|2248.3|27
1640796450000|2021-12-29 16:47:30|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|17
1640796460000|2021-12-29 16:47:40|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|5
1640796470000|2021-12-29 16:47:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|13
1640796480000|2021-12-29 16:48:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.8|2248.5|35
1640796490000|2021-12-29 16:48:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.7|2248.4|24
1640796500000|2021-12-29 16:48:20|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|8
1640796510000|2021-12-29 16:48:30|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.8|2248.5|8
1640796520000|2021-12-29 16:48:40|2249.1|2248.8|2249.3|2249|2249.5|2249.2|2249.1|2248.8|20
1640796530000|2021-12-29 16:48:50|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|7
1640796540000|2021-12-29 16:49:00|2249.4|2249.1|2249.4|2249.1|2249.7|2249.4|2249.3|2249|36
1640796550000|2021-12-29 16:49:10|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|16
1640796560000|2021-12-29 16:49:20|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|13
1640796570000|2021-12-29 16:49:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|9
1640796580000|2021-12-29 16:49:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|7
1640796590000|2021-12-29 16:49:50|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|17
1640796600000|2021-12-29 16:50:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.3|2249|32
1640796610000|2021-12-29 16:50:10|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|21
1640796620000|2021-12-29 16:50:20|2249.5|2249.2|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|50
1640796630000|2021-12-29 16:50:30|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|10
1640796640000|2021-12-29 16:50:40|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.6|2249.3|54
1640796650000|2021-12-29 16:50:50|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|8
1640796660000|2021-12-29 16:51:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.1|2248.8|45
1640796670000|2021-12-29 16:51:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|15
1640796680000|2021-12-29 16:51:20|2249.3|2249|2249.9|2249.6|2249.9|2249.6|2249.3|2249|11
1640796690000|2021-12-29 16:51:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|55
1640796700000|2021-12-29 16:51:40|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|25
1640796710000|2021-12-29 16:51:50|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|19
1640796720000|2021-12-29 16:52:00|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.2|2248.9|39
1640796730000|2021-12-29 16:52:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.1|2248.8|26
1640796740000|2021-12-29 16:52:20|2249.4|2249.1|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|16
1640796750000|2021-12-29 16:52:30|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|13
1640796760000|2021-12-29 16:52:40|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|74
1640796770000|2021-12-29 16:52:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|19
1640796780000|2021-12-29 16:53:00|2248.3|2248|2248.8|2248.5|2248.8|2248.5|2248.3|2248|25
1640796790000|2021-12-29 16:53:10|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|19
1640796800000|2021-12-29 16:53:20|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|7
1640796810000|2021-12-29 16:53:30|2248.5|2248.2|2247.6|2247.3|2248.5|2248.2|2247.5|2247.2|37
1640796820000|2021-12-29 16:53:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|41
1640796830000|2021-12-29 16:53:50|2247.6|2247.3|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|19
1640796840000|2021-12-29 16:54:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|12
1640796850000|2021-12-29 16:54:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|38
1640796860000|2021-12-29 16:54:20|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2246.9|2246.6|24
1640796870000|2021-12-29 16:54:30|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|19
1640796880000|2021-12-29 16:54:40|2247|2246.7|2247.3|2247|2247.4|2247.1|2246.9|2246.6|27
1640796890000|2021-12-29 16:54:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|26
1640796900000|2021-12-29 16:55:00|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.4|2246.1|57
1640796910000|2021-12-29 16:55:10|2246.3|2246|2246.7|2246.4|2246.8|2246.5|2246.3|2246|51
1640796920000|2021-12-29 16:55:20|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.3|2246|16
1640796930000|2021-12-29 16:55:30|2246.5|2246.2|2247.2|2246.9|2247.2|2246.9|2246.5|2246.2|85
1640796940000|2021-12-29 16:55:40|2247.1|2246.8|2248.1|2247.8|2248.3|2248|2247.1|2246.8|73
1640796950000|2021-12-29 16:55:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|17
1640796960000|2021-12-29 16:56:00|2248.3|2248|2248.3|2248|2248.6|2248.3|2248.1|2247.8|20
1640796970000|2021-12-29 16:56:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2247.9|2247.6|13
1640796980000|2021-12-29 16:56:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|15
1640796990000|2021-12-29 16:56:30|2248.3|2248|2248|2247.7|2248.4|2248.1|2248|2247.7|8
1640797000000|2021-12-29 16:56:40|2247.9|2247.6|2247.7|2247.4|2248.1|2247.8|2247.4|2247.1|41
1640797010000|2021-12-29 16:56:50|2247.6|2247.3|2247.4|2247.1|2247.8|2247.5|2247.2|2246.9|17
1640797020000|2021-12-29 16:57:00|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.1|2246.8|16
1640797030000|2021-12-29 16:57:10|2247.9|2247.6|2247.6|2247.3|2248|2247.7|2247.6|2247.3|8
1640797040000|2021-12-29 16:57:20|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|9
1640797050000|2021-12-29 16:57:30|2247.8|2247.5|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|11
1640797060000|2021-12-29 16:57:40|2247.7|2247.4|2247.8|2247.5|2248|2247.7|2247.7|2247.4|15
1640797070000|2021-12-29 16:57:50|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|15
1640797080000|2021-12-29 16:58:00|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.7|2247.4|22
1640797090000|2021-12-29 16:58:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|23
1640797100000|2021-12-29 16:58:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|4
1640797110000|2021-12-29 16:58:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1640797120000|2021-12-29 16:58:40|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|19
1640797130000|2021-12-29 16:58:50|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|12
1640797140000|2021-12-29 16:59:00|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|14
1640797150000|2021-12-29 16:59:10|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|1
1640797160000|2021-12-29 16:59:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|7
1640797170000|2021-12-29 16:59:30|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.6|2247.3|16
1640797180000|2021-12-29 16:59:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|5
1640797190000|2021-12-29 16:59:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|3
1640797200000|2021-12-29 17:00:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.9|2247.6|18
1640797210000|2021-12-29 17:00:10|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.7|2247.4|9
1640797220000|2021-12-29 17:00:20|2247.9|2247.6|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|38
1640797230000|2021-12-29 17:00:30|2248|2247.7|2248|2247.7|2248.2|2247.9|2247.9|2247.6|16
1640797240000|2021-12-29 17:00:40|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.5|2247.2|9
1640797250000|2021-12-29 17:00:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.3|2247|30
1640797260000|2021-12-29 17:01:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|26
1640797270000|2021-12-29 17:01:10|2247.6|2247.3|2247.5|2247.2|2247.8|2247.5|2247.3|2247|29
1640797280000|2021-12-29 17:01:20|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|24
1640797290000|2021-12-29 17:01:30|2247.3|2247|2247.1|2246.8|2247.3|2247|2247|2246.7|11
1640797300000|2021-12-29 17:01:40|2247.2|2246.9|2247.6|2247.3|2247.7|2247.4|2247.2|2246.9|56
1640797310000|2021-12-29 17:01:50|2247.5|2247.2|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|14
1640797320000|2021-12-29 17:02:00|2247.9|2247.6|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|18
1640797330000|2021-12-29 17:02:10|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.4|2247.1|15
1640797340000|2021-12-29 17:02:20|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.8|2246.5|15
1640797350000|2021-12-29 17:02:30|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|6
1640797360000|2021-12-29 17:02:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640797370000|2021-12-29 17:02:50|2246.7|2246.4|2246.4|2246.1|2246.8|2246.5|2246.3|2246|20
1640797380000|2021-12-29 17:03:00|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|25
1640797390000|2021-12-29 17:03:10|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|14
1640797400000|2021-12-29 17:03:20|2246.4|2246.1|2246.6|2246.3|2246.9|2246.6|2246.4|2246.1|7
1640797410000|2021-12-29 17:03:30|2246.7|2246.4|2247.4|2247.1|2247.4|2247.1|2246.7|2246.4|14
1640797420000|2021-12-29 17:03:40|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.2|2246.9|20
1640797430000|2021-12-29 17:03:50|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|11
1640797440000|2021-12-29 17:04:00|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|12
1640797450000|2021-12-29 17:04:10|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.3|2247|6
1640797460000|2021-12-29 17:04:20|2247.7|2247.4|2248.5|2248.2|2248.5|2248.2|2247.6|2247.3|42
1640797470000|2021-12-29 17:04:30|2248.4|2248.1|2248.5|2248.2|2248.8|2248.5|2248.3|2248|37
1640797480000|2021-12-29 17:04:40|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|5
1640797490000|2021-12-29 17:04:50|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.1|2247.8|32
1640797500000|2021-12-29 17:05:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.1|2247.8|13
1640797510000|2021-12-29 17:05:10|2248.2|2247.9|2248.6|2248.3|2248.7|2248.4|2248.1|2247.8|18
1640797520000|2021-12-29 17:05:20|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|16
1640797530000|2021-12-29 17:05:30|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.8|2248.5|4
1640797540000|2021-12-29 17:05:40|2248.9|2248.6|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|13
1640797550000|2021-12-29 17:05:50|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|13
1640797560000|2021-12-29 17:06:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|20
1640797570000|2021-12-29 17:06:10|2248.2|2247.9|2248|2247.7|2248.3|2248|2247.5|2247.2|55
1640797580000|2021-12-29 17:06:20|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|11
1640797590000|2021-12-29 17:06:30|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|24
1640797600000|2021-12-29 17:06:40|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|10
1640797610000|2021-12-29 17:06:50|2247.5|2247.2|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|15
1640797620000|2021-12-29 17:07:00|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.2|2246.9|16
1640797630000|2021-12-29 17:07:10|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|8
1640797640000|2021-12-29 17:07:20|2247.3|2247|2247|2246.7|2247.4|2247.1|2247|2246.7|11
1640797650000|2021-12-29 17:07:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|16
1640797660000|2021-12-29 17:07:40|2247.4|2247.1|2246.8|2246.5|2247.4|2247.1|2246.7|2246.4|16
1640797670000|2021-12-29 17:07:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|11
1640797680000|2021-12-29 17:08:00|2246.8|2246.5|2246|2245.7|2246.8|2246.5|2246|2245.7|43
1640797690000|2021-12-29 17:08:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|67
1640797700000|2021-12-29 17:08:20|2245.9|2245.6|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|24
1640797710000|2021-12-29 17:08:30|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.6|2245.3|43
1640797720000|2021-12-29 17:08:40|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|32
1640797730000|2021-12-29 17:08:50|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|9
1640797740000|2021-12-29 17:09:00|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.3|2245|36
1640797750000|2021-12-29 17:09:10|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|27
1640797760000|2021-12-29 17:09:20|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|77
1640797770000|2021-12-29 17:09:30|2244.9|2244.6|2245.3|2245|2245.4|2245.1|2244.9|2244.6|32
1640797780000|2021-12-29 17:09:40|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|17
1640797790000|2021-12-29 17:09:50|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|16
1640797800000|2021-12-29 17:10:00|2245.3|2245|2246.4|2246.1|2246.4|2246.1|2245.3|2245|51
1640797810000|2021-12-29 17:10:10|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|46
1640797820000|2021-12-29 17:10:20|2246.5|2246.2|2246.1|2245.8|2246.7|2246.4|2246|2245.7|36
1640797830000|2021-12-29 17:10:30|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.1|2245.8|17
1640797840000|2021-12-29 17:10:40|2246.2|2245.9|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|5
1640797850000|2021-12-29 17:10:50|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|11
1640797860000|2021-12-29 17:11:00|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.7|2245.4|12
1640797870000|2021-12-29 17:11:10|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|4
1640797880000|2021-12-29 17:11:20|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|2
1640797890000|2021-12-29 17:11:30|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|18
1640797900000|2021-12-29 17:11:40|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|6
1640797910000|2021-12-29 17:11:50|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2245.9|2245.6|15
1640797920000|2021-12-29 17:12:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|12
1640797930000|2021-12-29 17:12:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|30
1640797940000|2021-12-29 17:12:20|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|11
1640797950000|2021-12-29 17:12:30|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|30
1640797960000|2021-12-29 17:12:40|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|6
1640797970000|2021-12-29 17:12:50|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.5|2245.2|9
1640797980000|2021-12-29 17:13:00|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.6|2245.3|5
1640797990000|2021-12-29 17:13:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|12
1640798000000|2021-12-29 17:13:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|9
1640798010000|2021-12-29 17:13:30|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|19
1640798020000|2021-12-29 17:13:40|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.8|2244.5|26
1640798030000|2021-12-29 17:13:50|2244.8|2244.5|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|46
1640798040000|2021-12-29 17:14:00|2245|2244.7|2244.7|2244.4|2245.2|2244.9|2244.6|2244.3|24
1640798050000|2021-12-29 17:14:10|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|35
1640798060000|2021-12-29 17:14:20|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.6|2244.3|11
1640798070000|2021-12-29 17:14:30|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244.8|2244.5|59
1640798080000|2021-12-29 17:14:40|2245.7|2245.4|2245.8|2245.5|2246.1|2245.8|2245.5|2245.2|40
1640798090000|2021-12-29 17:14:50|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.6|2245.3|38
1640798100000|2021-12-29 17:15:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|8
1640798110000|2021-12-29 17:15:10|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|10
1640798120000|2021-12-29 17:15:20|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|5
1640798130000|2021-12-29 17:15:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|6
1640798140000|2021-12-29 17:15:40|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.5|2244.2|23
1640798150000|2021-12-29 17:15:50|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|24
1640798160000|2021-12-29 17:16:00|2244.5|2244.2|2244.8|2244.5|2245|2244.7|2244.5|2244.2|10
1640798170000|2021-12-29 17:16:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1640798180000|2021-12-29 17:16:20|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.7|2244.4|4
1640798190000|2021-12-29 17:16:30|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|2
1640798200000|2021-12-29 17:16:40|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|14
1640798210000|2021-12-29 17:16:50|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.6|2244.3|18
1640798220000|2021-12-29 17:17:00|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|20
1640798230000|2021-12-29 17:17:10|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|8
1640798240000|2021-12-29 17:17:20|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|19
1640798250000|2021-12-29 17:17:30|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|10
1640798260000|2021-12-29 17:17:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|31
1640798270000|2021-12-29 17:17:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|4
1640798280000|2021-12-29 17:18:00|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|22
1640798290000|2021-12-29 17:18:10|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2243.9|2243.6|43
1640798300000|2021-12-29 17:18:20|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|5
1640798310000|2021-12-29 17:18:30|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|22
1640798320000|2021-12-29 17:18:40|2244|2243.7|2244.1|2243.8|2244.3|2244|2244|2243.7|25
1640798330000|2021-12-29 17:18:50|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|11
1640798340000|2021-12-29 17:19:00|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|8
1640798350000|2021-12-29 17:19:10|2244.3|2244|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|13
1640798360000|2021-12-29 17:19:20|2244|2243.7|2244.2|2243.9|2244.4|2244.1|2244|2243.7|9
1640798370000|2021-12-29 17:19:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|9
1640798380000|2021-12-29 17:19:40|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|12
1640798390000|2021-12-29 17:19:50|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|21
1640798400000|2021-12-29 17:20:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|9
1640798410000|2021-12-29 17:20:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|5
1640798420000|2021-12-29 17:20:20|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|25
1640798430000|2021-12-29 17:20:30|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|22
1640798440000|2021-12-29 17:20:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|10
1640798450000|2021-12-29 17:20:50|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|5
1640798460000|2021-12-29 17:21:00|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|4
1640798470000|2021-12-29 17:21:10|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|5
1640798480000|2021-12-29 17:21:20|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|15
1640798490000|2021-12-29 17:21:30|2244.8|2244.5|2244.1|2243.8|2244.9|2244.6|2244|2243.7|159
1640798500000|2021-12-29 17:21:40|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|36
1640798510000|2021-12-29 17:21:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|21
1640798520000|2021-12-29 17:22:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|320
1640798530000|2021-12-29 17:22:10|2244.3|2244|2244.3|2244|2244.8|2244.5|2244.3|2244|32
1640798540000|2021-12-29 17:22:20|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.3|2244|27
1640798550000|2021-12-29 17:22:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|11
1640798560000|2021-12-29 17:22:40|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|6
1640798570000|2021-12-29 17:22:50|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|13
1640798580000|2021-12-29 17:23:00|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.7|2244.4|18
1640798590000|2021-12-29 17:23:10|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|4
1640798600000|2021-12-29 17:23:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|5
1640798610000|2021-12-29 17:23:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|2
1640798620000|2021-12-29 17:23:40|2244.9|2244.6|2244.3|2244|2245|2244.7|2244.3|2244|64
1640798630000|2021-12-29 17:23:50|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|17
1640798640000|2021-12-29 17:24:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|10
1640798650000|2021-12-29 17:24:10|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|1
1640798660000|2021-12-29 17:24:20|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|33
1640798670000|2021-12-29 17:24:30|2244.3|2244|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|6
1640798680000|2021-12-29 17:24:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.8|2243.5|18
1640798690000|2021-12-29 17:24:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|3
1640798700000|2021-12-29 17:25:00|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2243.8|2243.5|16
1640798710000|2021-12-29 17:25:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.7|2243.4|18
1640798720000|2021-12-29 17:25:20|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|10
1640798730000|2021-12-29 17:25:30|2243.7|2243.4|2244.4|2244.1|2244.6|2244.3|2243.7|2243.4|39
1640798740000|2021-12-29 17:25:40|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|9
1640798750000|2021-12-29 17:25:50|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|30
1640798760000|2021-12-29 17:26:00|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|11
1640798770000|2021-12-29 17:26:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|14
1640798780000|2021-12-29 17:26:20|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|11
1640798790000|2021-12-29 17:26:30|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|5
1640798800000|2021-12-29 17:26:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|6
1640798810000|2021-12-29 17:26:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|30
1640798820000|2021-12-29 17:27:00|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|33
1640798830000|2021-12-29 17:27:10|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.3|2244|7
1640798840000|2021-12-29 17:27:20|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244|2243.7|10
1640798850000|2021-12-29 17:27:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2243.9|2243.6|5
1640798860000|2021-12-29 17:27:40|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|13
1640798870000|2021-12-29 17:27:50|2244|2243.7|2244|2243.7|2244.2|2243.9|2244|2243.7|5
1640798880000|2021-12-29 17:28:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|17
1640798890000|2021-12-29 17:28:10|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|17
1640798900000|2021-12-29 17:28:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|11
1640798910000|2021-12-29 17:28:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|8
1640798920000|2021-12-29 17:28:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|4
1640798930000|2021-12-29 17:28:50|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|10
1640798940000|2021-12-29 17:29:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|19
1640798950000|2021-12-29 17:29:10|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244|2243.7|17
1640798960000|2021-12-29 17:29:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|7
1640798970000|2021-12-29 17:29:30|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|10
1640798980000|2021-12-29 17:29:40|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|11
1640798990000|2021-12-29 17:29:50|2244.1|2243.8|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|15
1640799000000|2021-12-29 17:30:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.3|2244|35
1640799010000|2021-12-29 17:30:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|12
1640799020000|2021-12-29 17:30:20|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|21
1640799030000|2021-12-29 17:30:30|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|7
1640799040000|2021-12-29 17:30:40|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|11
1640799050000|2021-12-29 17:30:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|6
1640799060000|2021-12-29 17:31:00|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|4
1640799070000|2021-12-29 17:31:10|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|37
1640799080000|2021-12-29 17:31:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244|2243.7|23
1640799090000|2021-12-29 17:31:30|2244|2243.7|2244.5|2244.2|2244.6|2244.3|2244|2243.7|15
1640799100000|2021-12-29 17:31:40|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|2
1640799110000|2021-12-29 17:31:50|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|3
1640799120000|2021-12-29 17:32:00|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|22
1640799130000|2021-12-29 17:32:10|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|14
1640799140000|2021-12-29 17:32:20|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|4
1640799150000|2021-12-29 17:32:30|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|1
1640799160000|2021-12-29 17:32:40|2244.2|2243.9|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|23
1640799170000|2021-12-29 17:32:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|12
1640799180000|2021-12-29 17:33:00|2244.3|2244|2244.3|2244|2244.4|2244.1|2244|2243.7|9
1640799190000|2021-12-29 17:33:10|2244.2|2243.9|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|23
1640799200000|2021-12-29 17:33:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|31
1640799210000|2021-12-29 17:33:30|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|13
1640799220000|2021-12-29 17:33:40|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|20
1640799230000|2021-12-29 17:33:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|3
1640799240000|2021-12-29 17:34:00|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|6
1640799250000|2021-12-29 17:34:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|2
1640799260000|2021-12-29 17:34:20|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|8
1640799270000|2021-12-29 17:34:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|12
1640799280000|2021-12-29 17:34:40|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|25
1640799290000|2021-12-29 17:34:50|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|3
1640799300000|2021-12-29 17:35:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|27
1640799310000|2021-12-29 17:35:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|16
1640799320000|2021-12-29 17:35:20|2245.1|2244.8|2245.3|2245|2245.3|2245|2244.9|2244.6|71
1640799330000|2021-12-29 17:35:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|17
1640799340000|2021-12-29 17:35:40|2244.9|2244.6|2244.6|2244.3|2245|2244.7|2244.6|2244.3|18
1640799350000|2021-12-29 17:35:50|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.7|2244.4|35
1640799360000|2021-12-29 17:36:00|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|24
1640799370000|2021-12-29 17:36:10|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|34
1640799380000|2021-12-29 17:36:20|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|31
1640799390000|2021-12-29 17:36:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|13
1640799400000|2021-12-29 17:36:40|2245.3|2245|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|43
1640799410000|2021-12-29 17:36:50|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|26
1640799420000|2021-12-29 17:37:00|2245.5|2245.2|2246.2|2245.9|2246.3|2246|2245.4|2245.1|50
1640799430000|2021-12-29 17:37:10|2246.3|2246|2246.3|2246|2246.7|2246.4|2246.3|2246|60
1640799440000|2021-12-29 17:37:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|52
1640799450000|2021-12-29 17:37:30|2246.3|2246|2246.3|2246|2246.4|2246.1|2245.9|2245.6|32
1640799460000|2021-12-29 17:37:40|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|22
1640799470000|2021-12-29 17:37:50|2246.3|2246|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|13
1640799480000|2021-12-29 17:38:00|2245.8|2245.5|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|24
1640799490000|2021-12-29 17:38:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.3|2245|37
1640799500000|2021-12-29 17:38:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.3|2245|10
1640799510000|2021-12-29 17:38:30|2245.4|2245.1|2245.8|2245.5|2245.9|2245.6|2245.4|2245.1|24
1640799520000|2021-12-29 17:38:40|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2245.7|2245.4|9
1640799530000|2021-12-29 17:38:50|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|40
1640799540000|2021-12-29 17:39:00|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|22
1640799550000|2021-12-29 17:39:10|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|10
1640799560000|2021-12-29 17:39:20|2246.1|2245.8|2246.5|2246.2|2246.6|2246.3|2246.1|2245.8|14
1640799570000|2021-12-29 17:39:30|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|8
1640799580000|2021-12-29 17:39:40|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|8
1640799590000|2021-12-29 17:39:50|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|6
1640799600000|2021-12-29 17:40:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|11
1640799610000|2021-12-29 17:40:10|2246.6|2246.3|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|13
1640799620000|2021-12-29 17:40:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|11
1640799630000|2021-12-29 17:40:30|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|11
1640799640000|2021-12-29 17:40:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|8
1640799650000|2021-12-29 17:40:50|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|10
1640799660000|2021-12-29 17:41:00|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.6|2246.3|21
1640799670000|2021-12-29 17:41:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|31
1640799680000|2021-12-29 17:41:20|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.8|2246.5|12
1640799690000|2021-12-29 17:41:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|4
1640799700000|2021-12-29 17:41:40|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|6
1640799710000|2021-12-29 17:41:50|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.7|2246.4|28
1640799720000|2021-12-29 17:42:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|17
1640799730000|2021-12-29 17:42:10|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|24
1640799740000|2021-12-29 17:42:20|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1640799750000|2021-12-29 17:42:30|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|8
1640799760000|2021-12-29 17:42:40|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|18
1640799770000|2021-12-29 17:42:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|6
1640799780000|2021-12-29 17:43:00|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|7
1640799790000|2021-12-29 17:43:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|18
1640799800000|2021-12-29 17:43:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.3|2246|5
1640799810000|2021-12-29 17:43:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.1|2245.8|24
1640799820000|2021-12-29 17:43:40|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.3|2246|6
1640799830000|2021-12-29 17:43:50|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|7
1640799840000|2021-12-29 17:44:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|23
1640799850000|2021-12-29 17:44:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|2
1640799860000|2021-12-29 17:44:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|5
1640799870000|2021-12-29 17:44:30|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|12
1640799880000|2021-12-29 17:44:40|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|6
1640799890000|2021-12-29 17:44:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|10
1640799900000|2021-12-29 17:45:00|2246.2|2245.9|2245.7|2245.4|2246.3|2246|2245.6|2245.3|39
1640799910000|2021-12-29 17:45:10|2245.8|2245.5|2246|2245.7|2246.1|2245.8|2245.8|2245.5|26
1640799920000|2021-12-29 17:45:20|2245.9|2245.6|2246.1|2245.8|2246.3|2246|2245.9|2245.6|31
1640799930000|2021-12-29 17:45:30|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|7
1640799940000|2021-12-29 17:45:40|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.5|2245.2|14
1640799950000|2021-12-29 17:45:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|18
1640799960000|2021-12-29 17:46:00|2245.3|2245|2245.8|2245.5|2245.8|2245.5|2245.3|2245|20
1640799970000|2021-12-29 17:46:10|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|15
1640799980000|2021-12-29 17:46:20|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.7|2245.4|7
1640799990000|2021-12-29 17:46:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|7
1640800000000|2021-12-29 17:46:40|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|7
1640800010000|2021-12-29 17:46:50|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|18
1640800020000|2021-12-29 17:47:00|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|8
1640800030000|2021-12-29 17:47:10|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|2
1640800040000|2021-12-29 17:47:20|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|9
1640800050000|2021-12-29 17:47:30|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|8
1640800060000|2021-12-29 17:47:40|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|1
1640800070000|2021-12-29 17:47:50|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|5
1640800080000|2021-12-29 17:48:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|5
1640800090000|2021-12-29 17:48:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|27
1640800100000|2021-12-29 17:48:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|6
1640800110000|2021-12-29 17:48:30|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|2
1640800120000|2021-12-29 17:48:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|10
1640800130000|2021-12-29 17:48:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|16
1640800140000|2021-12-29 17:49:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.9|2245.6|8
1640800150000|2021-12-29 17:49:10|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|18
1640800160000|2021-12-29 17:49:20|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|17
1640800170000|2021-12-29 17:49:30|2246.3|2246|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|11
1640800180000|2021-12-29 17:49:40|2246|2245.7|2246.2|2245.9|2246.3|2246|2246|2245.7|7
1640800190000|2021-12-29 17:49:50|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|8
1640800200000|2021-12-29 17:50:00|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246|2245.7|12
1640800210000|2021-12-29 17:50:10|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|9
1640800220000|2021-12-29 17:50:20|2246.5|2246.2|2246.1|2245.8|2246.6|2246.3|2246|2245.7|29
1640800230000|2021-12-29 17:50:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|8
1640800240000|2021-12-29 17:50:40|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|16
1640800250000|2021-12-29 17:50:50|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.2|2245.9|15
1640800260000|2021-12-29 17:51:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|13
1640800270000|2021-12-29 17:51:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|20
1640800280000|2021-12-29 17:51:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|23
1640800290000|2021-12-29 17:51:30|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|6
1640800300000|2021-12-29 17:51:40|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.7|2245.4|6
1640800310000|2021-12-29 17:51:50|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|10
1640800320000|2021-12-29 17:52:00|2245.8|2245.5|2245.5|2245.2|2246|2245.7|2245.5|2245.2|25
1640800330000|2021-12-29 17:52:10|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|13
1640800340000|2021-12-29 17:52:20|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|21
1640800350000|2021-12-29 17:52:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|22
1640800360000|2021-12-29 17:52:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|11
1640800370000|2021-12-29 17:52:50|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|13
1640800380000|2021-12-29 17:53:00|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|4
1640800390000|2021-12-29 17:53:10|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|3
1640800400000|2021-12-29 17:53:20|2245.8|2245.5|2246|2245.7|2246.2|2245.9|2245.8|2245.5|11
1640800410000|2021-12-29 17:53:30|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|6
1640800420000|2021-12-29 17:53:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|8
1640800430000|2021-12-29 17:53:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246|2245.7|19
1640800440000|2021-12-29 17:54:00|2246.3|2246|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|16
1640800450000|2021-12-29 17:54:10|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|9
1640800460000|2021-12-29 17:54:20|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|10
1640800470000|2021-12-29 17:54:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.6|2245.3|50
1640800480000|2021-12-29 17:54:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|8
1640800490000|2021-12-29 17:54:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|4
1640800500000|2021-12-29 17:55:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|13
1640800510000|2021-12-29 17:55:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|5
1640800520000|2021-12-29 17:55:20|2246.3|2246|2247|2246.7|2247|2246.7|2246.3|2246|26
1640800530000|2021-12-29 17:55:30|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|14
1640800540000|2021-12-29 17:55:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|37
1640800550000|2021-12-29 17:55:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|12
1640800560000|2021-12-29 17:56:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.7|2246.4|33
1640800570000|2021-12-29 17:56:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|10
1640800580000|2021-12-29 17:56:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.7|2246.4|6
1640800590000|2021-12-29 17:56:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|15
1640800600000|2021-12-29 17:56:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|7
1640800610000|2021-12-29 17:56:50|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|10
1640800620000|2021-12-29 17:57:00|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|9
1640800630000|2021-12-29 17:57:10|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|2
1640800640000|2021-12-29 17:57:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|13
1640800650000|2021-12-29 17:57:30|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|34
1640800660000|2021-12-29 17:57:40|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|7
1640800670000|2021-12-29 17:57:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|11
1640800680000|2021-12-29 17:58:00|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.7|2246.4|24
1640800690000|2021-12-29 17:58:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|19
1640800700000|2021-12-29 17:58:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|27
1640800710000|2021-12-29 17:58:30|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|9
1640800720000|2021-12-29 17:58:40|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|7
1640800730000|2021-12-29 17:58:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|2
1640800740000|2021-12-29 17:59:00|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|15
1640800750000|2021-12-29 17:59:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|32
1640800760000|2021-12-29 17:59:20|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247|2246.7|33
1640800770000|2021-12-29 17:59:30|2247.5|2247.2|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|50
1640800780000|2021-12-29 17:59:40|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.3|2247|30
1640800790000|2021-12-29 17:59:50|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.2|2246.9|18
1640800800000|2021-12-29 18:00:00|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|5
1640800810000|2021-12-29 18:00:10|2247|2246.7|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|22
1640800820000|2021-12-29 18:00:20|2247|2246.7|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|8
1640800830000|2021-12-29 18:00:30|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|10
1640800840000|2021-12-29 18:00:40|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|5
1640800850000|2021-12-29 18:00:50|2247|2246.7|2247.3|2247|2247.4|2247.1|2246.9|2246.6|23
1640800860000|2021-12-29 18:01:00|2247.2|2246.9|2247.3|2247|2247.6|2247.3|2247.2|2246.9|27
1640800870000|2021-12-29 18:01:10|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|10
1640800880000|2021-12-29 18:01:20|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|31
1640800890000|2021-12-29 18:01:30|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|39
1640800900000|2021-12-29 18:01:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|24
1640800910000|2021-12-29 18:01:50|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|27
1640800920000|2021-12-29 18:02:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|16
1640800930000|2021-12-29 18:02:10|2248|2247.7|2248.2|2247.9|2248.6|2248.3|2248|2247.7|65
1640800940000|2021-12-29 18:02:20|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|22
1640800950000|2021-12-29 18:02:30|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|37
1640800960000|2021-12-29 18:02:40|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.7|2248.4|37
1640800970000|2021-12-29 18:02:50|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|39
1640800980000|2021-12-29 18:03:00|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248|2247.7|26
1640800990000|2021-12-29 18:03:10|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|37
1640801000000|2021-12-29 18:03:20|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|3
1640801010000|2021-12-29 18:03:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|11
1640801020000|2021-12-29 18:03:40|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248|2247.7|14
1640801030000|2021-12-29 18:03:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|7
1640801040000|2021-12-29 18:04:00|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|22
1640801050000|2021-12-29 18:04:10|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|18
1640801060000|2021-12-29 18:04:20|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|4
1640801070000|2021-12-29 18:04:30|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|7
1640801080000|2021-12-29 18:04:40|2248.4|2248.1|2248.3|2248|2248.6|2248.3|2248.3|2248|65
1640801090000|2021-12-29 18:04:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|20
1640801100000|2021-12-29 18:05:00|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|64
1640801110000|2021-12-29 18:05:10|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2248.2|2247.9|42
1640801120000|2021-12-29 18:05:20|2248.3|2248|2248.3|2248|2248.7|2248.4|2248.3|2248|33
1640801130000|2021-12-29 18:05:30|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|8
1640801140000|2021-12-29 18:05:40|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|10
1640801150000|2021-12-29 18:05:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|4
1640801160000|2021-12-29 18:06:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|6
1640801170000|2021-12-29 18:06:10|2248|2247.7|2248.1|2247.8|2248.3|2248|2247.9|2247.6|10
1640801180000|2021-12-29 18:06:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|12
1640801190000|2021-12-29 18:06:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|6
1640801200000|2021-12-29 18:06:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248|2247.7|11
1640801210000|2021-12-29 18:06:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|7
1640801220000|2021-12-29 18:07:00|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|31
1640801230000|2021-12-29 18:07:10|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|14
1640801240000|2021-12-29 18:07:20|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|44
1640801250000|2021-12-29 18:07:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|44
1640801260000|2021-12-29 18:07:40|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247|2246.7|22
1640801270000|2021-12-29 18:07:50|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|16
1640801280000|2021-12-29 18:08:00|2247.4|2247.1|2247.3|2247|2247.6|2247.3|2247.3|2247|28
1640801290000|2021-12-29 18:08:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|11
1640801300000|2021-12-29 18:08:20|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|11
1640801310000|2021-12-29 18:08:30|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|7
1640801320000|2021-12-29 18:08:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1640801330000|2021-12-29 18:08:50|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.6|2247.3|2
1640801340000|2021-12-29 18:09:00|2247.9|2247.6|2248.4|2248.1|2248.4|2248.1|2247.9|2247.6|20
1640801350000|2021-12-29 18:09:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|13
1640801360000|2021-12-29 18:09:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|7
1640801370000|2021-12-29 18:09:30|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|20
1640801380000|2021-12-29 18:09:40|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|18
1640801390000|2021-12-29 18:09:50|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|10
1640801400000|2021-12-29 18:10:00|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|14
1640801410000|2021-12-29 18:10:10|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.8|2247.5|25
1640801420000|2021-12-29 18:10:20|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|5
1640801430000|2021-12-29 18:10:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|10
1640801440000|2021-12-29 18:10:40|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.9|2247.6|5
1640801450000|2021-12-29 18:10:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|5
1640801460000|2021-12-29 18:11:00|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.3|2248|24
1640801470000|2021-12-29 18:11:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|17
1640801480000|2021-12-29 18:11:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|13
1640801490000|2021-12-29 18:11:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|7
1640801500000|2021-12-29 18:11:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|19
1640801510000|2021-12-29 18:11:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|25
1640801520000|2021-12-29 18:12:00|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|35
1640801530000|2021-12-29 18:12:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.1|2248.8|13
1640801540000|2021-12-29 18:12:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|12
1640801550000|2021-12-29 18:12:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|9
1640801560000|2021-12-29 18:12:40|2248.8|2248.5|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|6
1640801570000|2021-12-29 18:12:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|9
1640801580000|2021-12-29 18:13:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|12
1640801590000|2021-12-29 18:13:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|10
1640801600000|2021-12-29 18:13:20|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|53
1640801610000|2021-12-29 18:13:30|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|23
1640801620000|2021-12-29 18:13:40|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|33
1640801630000|2021-12-29 18:13:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.3|2249|4
1640801640000|2021-12-29 18:14:00|2249.4|2249.1|2248.9|2248.6|2249.6|2249.3|2248.9|2248.6|32
1640801650000|2021-12-29 18:14:10|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|28
1640801660000|2021-12-29 18:14:20|2248.9|2248.6|2249.2|2248.9|2249.3|2249|2248.9|2248.6|35
1640801670000|2021-12-29 18:14:30|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.9|2248.6|40
1640801680000|2021-12-29 18:14:40|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249|2248.7|17
1640801690000|2021-12-29 18:14:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.3|2249|22
1640801700000|2021-12-29 18:15:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|7
1640801710000|2021-12-29 18:15:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|17
1640801720000|2021-12-29 18:15:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|16
1640801730000|2021-12-29 18:15:30|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|8
1640801740000|2021-12-29 18:15:40|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249|2248.7|32
1640801750000|2021-12-29 18:15:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|6
1640801760000|2021-12-29 18:16:00|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|7
1640801770000|2021-12-29 18:16:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249|2248.7|19
1640801780000|2021-12-29 18:16:20|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|26
1640801790000|2021-12-29 18:16:30|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|6
1640801800000|2021-12-29 18:16:40|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2249|2248.7|15
1640801810000|2021-12-29 18:16:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1640801820000|2021-12-29 18:17:00|2249.1|2248.8|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|19
1640801830000|2021-12-29 18:17:10|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|15
1640801840000|2021-12-29 18:17:20|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|7
1640801850000|2021-12-29 18:17:30|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|17
1640801860000|2021-12-29 18:17:40|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|15
1640801870000|2021-12-29 18:17:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|10
1640801880000|2021-12-29 18:18:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|28
1640801890000|2021-12-29 18:18:10|2248.3|2248|2248.4|2248.1|2248.6|2248.3|2248.3|2248|24
1640801900000|2021-12-29 18:18:20|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|4
1640801910000|2021-12-29 18:18:30|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|19
1640801920000|2021-12-29 18:18:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|3
1640801930000|2021-12-29 18:18:50|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|117
1640801940000|2021-12-29 18:19:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.6|2248.3|13
1640801950000|2021-12-29 18:19:10|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|19
1640801960000|2021-12-29 18:19:20|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|13
1640801970000|2021-12-29 18:19:30|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|24
1640801980000|2021-12-29 18:19:40|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|32
1640801990000|2021-12-29 18:19:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|5
1640802000000|2021-12-29 18:20:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|25
1640802010000|2021-12-29 18:20:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|19
1640802020000|2021-12-29 18:20:20|2248|2247.7|2248.1|2247.8|2248.4|2248.1|2248|2247.7|22
1640802030000|2021-12-29 18:20:30|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|22
1640802040000|2021-12-29 18:20:40|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|37
1640802050000|2021-12-29 18:20:50|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.7|2247.4|9
1640802060000|2021-12-29 18:21:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|30
1640802070000|2021-12-29 18:21:10|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|24
1640802080000|2021-12-29 18:21:20|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|7
1640802090000|2021-12-29 18:21:30|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|16
1640802100000|2021-12-29 18:21:40|2247.6|2247.3|2247.9|2247.6|2248|2247.7|2247.6|2247.3|8
1640802110000|2021-12-29 18:21:50|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|18
1640802120000|2021-12-29 18:22:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|5
1640802130000|2021-12-29 18:22:10|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|8
1640802140000|2021-12-29 18:22:20|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|9
1640802150000|2021-12-29 18:22:30|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|33
1640802160000|2021-12-29 18:22:40|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.3|2247|8
1640802170000|2021-12-29 18:22:50|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|14
1640802180000|2021-12-29 18:23:00|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|22
1640802190000|2021-12-29 18:23:10|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|12
1640802200000|2021-12-29 18:23:20|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.8|2246.5|21
1640802210000|2021-12-29 18:23:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|11
1640802220000|2021-12-29 18:23:40|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|6
1640802230000|2021-12-29 18:23:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|4
1640802240000|2021-12-29 18:24:00|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|13
1640802250000|2021-12-29 18:24:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|19
1640802260000|2021-12-29 18:24:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|31
1640802270000|2021-12-29 18:24:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.3|2246|42
1640802280000|2021-12-29 18:24:40|||||||||12
1640802290000|2021-12-29 18:24:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|36
1640802300000|2021-12-29 18:25:00|2247|2246.7|2247|2246.7|2247|2246.7|2246.6|2246.3|43
1640802310000|2021-12-29 18:25:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|19
1640802320000|2021-12-29 18:25:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|5
1640802330000|2021-12-29 18:25:30|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.3|2247|29
1640802340000|2021-12-29 18:25:40|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|24
1640802350000|2021-12-29 18:25:50|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|11
1640802360000|2021-12-29 18:26:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|5
1640802370000|2021-12-29 18:26:10|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|4
1640802380000|2021-12-29 18:26:20|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|1
1640802390000|2021-12-29 18:26:30|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|5
1640802400000|2021-12-29 18:26:40|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|10
1640802410000|2021-12-29 18:26:50|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|43
1640802420000|2021-12-29 18:27:00|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|6
1640802430000|2021-12-29 18:27:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1640802440000|2021-12-29 18:27:20|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.7|2247.4|10
1640802450000|2021-12-29 18:27:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|10
1640802460000|2021-12-29 18:27:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|9
1640802470000|2021-12-29 18:27:50|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|5
1640802480000|2021-12-29 18:28:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1640802490000|2021-12-29 18:28:10|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|9
1640802500000|2021-12-29 18:28:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|11
1640802510000|2021-12-29 18:28:30|2247.7|2247.4|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|10
1640802520000|2021-12-29 18:28:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|2
1640802530000|2021-12-29 18:28:50|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.7|2247.4|16
1640802540000|2021-12-29 18:29:00|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248.1|2247.8|18
1640802550000|2021-12-29 18:29:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|8
1640802560000|2021-12-29 18:29:20|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|36
1640802570000|2021-12-29 18:29:30|2248.5|2248.2|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|41
1640802580000|2021-12-29 18:29:40|||||||||13
1640802590000|2021-12-29 18:29:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|8
1640802600000|2021-12-29 18:30:00|2248.7|2248.4|2248.8|2248.5|2249|2248.7|2248.7|2248.4|19
1640802610000|2021-12-29 18:30:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|15
1640802620000|2021-12-29 18:30:20|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|16
1640802630000|2021-12-29 18:30:30|2249.1|2248.8|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|58
1640802640000|2021-12-29 18:30:40|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|28
1640802650000|2021-12-29 18:30:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|19
1640802660000|2021-12-29 18:31:00|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|19
1640802670000|2021-12-29 18:31:10|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|12
1640802680000|2021-12-29 18:31:20|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|24
1640802690000|2021-12-29 18:31:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|22
1640802700000|2021-12-29 18:31:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|33
1640802710000|2021-12-29 18:31:50|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|14
1640802720000|2021-12-29 18:32:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|22
1640802730000|2021-12-29 18:32:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|16
1640802740000|2021-12-29 18:32:20|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|10
1640802750000|2021-12-29 18:32:30|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|5
1640802760000|2021-12-29 18:32:40|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|5
1640802770000|2021-12-29 18:32:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|7
1640802780000|2021-12-29 18:33:00|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|14
1640802790000|2021-12-29 18:33:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|4
1640802800000|2021-12-29 18:33:20|||||||||4
1640802810000|2021-12-29 18:33:30|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|9
1640802820000|2021-12-29 18:33:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|20
1640802830000|2021-12-29 18:33:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|28
1640802840000|2021-12-29 18:34:00|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.3|2249|9
1640802850000|2021-12-29 18:34:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|14
1640802860000|2021-12-29 18:34:20|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|7
1640802870000|2021-12-29 18:34:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|15
1640802880000|2021-12-29 18:34:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|6
1640802890000|2021-12-29 18:34:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|6
1640802900000|2021-12-29 18:35:00|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|31
1640802910000|2021-12-29 18:35:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|14
1640802920000|2021-12-29 18:35:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|4
1640802930000|2021-12-29 18:35:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|11
1640802940000|2021-12-29 18:35:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|3
1640802950000|2021-12-29 18:35:50|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|8
1640802960000|2021-12-29 18:36:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|17
1640802970000|2021-12-29 18:36:10|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|12
1640802980000|2021-12-29 18:36:20|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|4
1640802990000|2021-12-29 18:36:30|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.7|2249.4|31
1640803000000|2021-12-29 18:36:40|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|18
1640803010000|2021-12-29 18:36:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|14
1640803020000|2021-12-29 18:37:00|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|14
1640803030000|2021-12-29 18:37:10|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|14
1640803040000|2021-12-29 18:37:20|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.3|2249|11
1640803050000|2021-12-29 18:37:30|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|8
1640803060000|2021-12-29 18:37:40|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249|2248.7|27
1640803070000|2021-12-29 18:37:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|43
1640803080000|2021-12-29 18:38:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|12
1640803090000|2021-12-29 18:38:10|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|25
1640803100000|2021-12-29 18:38:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|6
1640803110000|2021-12-29 18:38:30|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|39
1640803120000|2021-12-29 18:38:40|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|32
1640803130000|2021-12-29 18:38:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|4
1640803140000|2021-12-29 18:39:00|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|35
1640803150000|2021-12-29 18:39:10|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|14
1640803160000|2021-12-29 18:39:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|11
1640803170000|2021-12-29 18:39:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|51
1640803180000|2021-12-29 18:39:40|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|39
1640803190000|2021-12-29 18:39:50|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|13
1640803200000|2021-12-29 18:40:00|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|36
1640803210000|2021-12-29 18:40:10|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|19
1640803220000|2021-12-29 18:40:20|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|12
1640803230000|2021-12-29 18:40:30|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|17
1640803240000|2021-12-29 18:40:40|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|6
1640803250000|2021-12-29 18:40:50|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|5
1640803260000|2021-12-29 18:41:00|2249.4|2249.1|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|23
1640803270000|2021-12-29 18:41:10|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|9
1640803280000|2021-12-29 18:41:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|4
1640803290000|2021-12-29 18:41:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|17
1640803300000|2021-12-29 18:41:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|32
1640803310000|2021-12-29 18:41:50|2250|2249.7|2250.2|2249.9|2250.3|2250|2250|2249.7|55
1640803320000|2021-12-29 18:42:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|31
1640803330000|2021-12-29 18:42:10|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|41
1640803340000|2021-12-29 18:42:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1640803350000|2021-12-29 18:42:30|2250.2|2249.9|2249.8|2249.5|2250.3|2250|2249.8|2249.5|18
1640803360000|2021-12-29 18:42:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|6
1640803370000|2021-12-29 18:42:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.7|2249.4|16
1640803380000|2021-12-29 18:43:00|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|27
1640803390000|2021-12-29 18:43:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|11
1640803400000|2021-12-29 18:43:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|7
1640803410000|2021-12-29 18:43:30|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|22
1640803420000|2021-12-29 18:43:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|3
1640803430000|2021-12-29 18:43:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|5
1640803440000|2021-12-29 18:44:00|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|13
1640803450000|2021-12-29 18:44:10|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.2|2248.9|13
1640803460000|2021-12-29 18:44:20|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|14
1640803470000|2021-12-29 18:44:30|2249.6|2249.3|2250.1|2249.8|2250.2|2249.9|2249.6|2249.3|31
1640803480000|2021-12-29 18:44:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|4
1640803490000|2021-12-29 18:44:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|1
1640803500000|2021-12-29 18:45:00|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|10
1640803510000|2021-12-29 18:45:10|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|20
1640803520000|2021-12-29 18:45:20|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|10
1640803530000|2021-12-29 18:45:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|4
1640803540000|2021-12-29 18:45:40|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|8
1640803550000|2021-12-29 18:45:50|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|6
1640803560000|2021-12-29 18:46:00|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|14
1640803570000|2021-12-29 18:46:10|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|7
1640803580000|2021-12-29 18:46:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|8
1640803590000|2021-12-29 18:46:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|11
1640803600000|2021-12-29 18:46:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|28
1640803610000|2021-12-29 18:46:50|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|26
1640803620000|2021-12-29 18:47:00|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|7
1640803630000|2021-12-29 18:47:10|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|6
1640803640000|2021-12-29 18:47:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|25
1640803650000|2021-12-29 18:47:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|8
1640803660000|2021-12-29 18:47:40|2250.4|2250.1|2249.7|2249.4|2250.4|2250.1|2249.7|2249.4|46
1640803670000|2021-12-29 18:47:50|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|63
1640803680000|2021-12-29 18:48:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|16
1640803690000|2021-12-29 18:48:10|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.1|2249.8|13
1640803700000|2021-12-29 18:48:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|20
1640803710000|2021-12-29 18:48:30|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|46
1640803720000|2021-12-29 18:48:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|17
1640803730000|2021-12-29 18:48:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.1|2248.8|18
1640803740000|2021-12-29 18:49:00|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|12
1640803750000|2021-12-29 18:49:10|2249.3|2249|2249.3|2249|2249.5|2249.2|2249.2|2248.9|17
1640803760000|2021-12-29 18:49:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|11
1640803770000|2021-12-29 18:49:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|6
1640803780000|2021-12-29 18:49:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|17
1640803790000|2021-12-29 18:49:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1640803800000|2021-12-29 18:50:00|2249|2248.7|2248.7|2248.4|2249.1|2248.8|2248.5|2248.2|41
1640803810000|2021-12-29 18:50:10|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|20
1640803820000|2021-12-29 18:50:20|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|3
1640803830000|2021-12-29 18:50:30|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|9
1640803840000|2021-12-29 18:50:40|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|17
1640803850000|2021-12-29 18:50:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|0
1640803860000|2021-12-29 18:51:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|6
1640803870000|2021-12-29 18:51:10|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.7|2248.4|10
1640803880000|2021-12-29 18:51:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|3
1640803890000|2021-12-29 18:51:30|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1640803900000|2021-12-29 18:51:40|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|17
1640803910000|2021-12-29 18:51:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1640803920000|2021-12-29 18:52:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|17
1640803930000|2021-12-29 18:52:10|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|15
1640803940000|2021-12-29 18:52:20|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2249.2|2248.9|13
1640803950000|2021-12-29 18:52:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|4
1640803960000|2021-12-29 18:52:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|7
1640803970000|2021-12-29 18:52:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|7
1640803980000|2021-12-29 18:53:00|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|7
1640803990000|2021-12-29 18:53:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|7
1640804000000|2021-12-29 18:53:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|5
1640804010000|2021-12-29 18:53:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640804020000|2021-12-29 18:53:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|8
1640804030000|2021-12-29 18:53:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|4
1640804040000|2021-12-29 18:54:00|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|15
1640804050000|2021-12-29 18:54:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|8
1640804060000|2021-12-29 18:54:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|14
1640804070000|2021-12-29 18:54:30|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|18
1640804080000|2021-12-29 18:54:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|10
1640804090000|2021-12-29 18:54:50|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|37
1640804100000|2021-12-29 18:55:00|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.4|2249.1|10
1640804110000|2021-12-29 18:55:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|16
1640804120000|2021-12-29 18:55:20|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|11
1640804130000|2021-12-29 18:55:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|12
1640804140000|2021-12-29 18:55:40|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|47
1640804150000|2021-12-29 18:55:50|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|4
1640804160000|2021-12-29 18:56:00|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|26
1640804170000|2021-12-29 18:56:10|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|13
1640804180000|2021-12-29 18:56:20|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|7
1640804190000|2021-12-29 18:56:30|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|5
1640804200000|2021-12-29 18:56:40|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|20
1640804210000|2021-12-29 18:56:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|10
1640804220000|2021-12-29 18:57:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|14
1640804230000|2021-12-29 18:57:10|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|8
1640804240000|2021-12-29 18:57:20|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|37
1640804250000|2021-12-29 18:57:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|7
1640804260000|2021-12-29 18:57:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|22
1640804270000|2021-12-29 18:57:50|2250.3|2250|2250.1|2249.8|2250.3|2250|2250|2249.7|24
1640804280000|2021-12-29 18:58:00|2250.2|2249.9|2249.6|2249.3|2250.3|2250|2249.6|2249.3|76
1640804290000|2021-12-29 18:58:10|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.3|2249|19
1640804300000|2021-12-29 18:58:20|2249.5|2249.2|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|55
1640804310000|2021-12-29 18:58:30|2249.4|2249.1|2249.7|2249.4|2249.8|2249.5|2249.4|2249.1|4
1640804320000|2021-12-29 18:58:40|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|16
1640804330000|2021-12-29 18:58:50|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|1
1640804340000|2021-12-29 18:59:00|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|19
1640804350000|2021-12-29 18:59:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|4
1640804360000|2021-12-29 18:59:20|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.6|2249.3|21
1640804370000|2021-12-29 18:59:30|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|14
1640804380000|2021-12-29 18:59:40|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|45
1640804390000|2021-12-29 18:59:50|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|49
1640804400000|2021-12-29 19:00:00|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2249.5|2249.2|78
1640804410000|2021-12-29 19:00:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|19
1640804420000|2021-12-29 19:00:20|2249.6|2249.3|2249.9|2249.6|2250.1|2249.8|2249.6|2249.3|24
1640804430000|2021-12-29 19:00:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|6
1640804440000|2021-12-29 19:00:40|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|9
1640804450000|2021-12-29 19:00:50|2250|2249.7|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|16
1640804460000|2021-12-29 19:01:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.7|2249.4|10
1640804470000|2021-12-29 19:01:10|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|17
1640804480000|2021-12-29 19:01:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|3
1640804490000|2021-12-29 19:01:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.7|2249.4|17
1640804500000|2021-12-29 19:01:40|2250|2249.7|2250.7|2250.4|2250.7|2250.4|2250|2249.7|40
1640804510000|2021-12-29 19:01:50|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|52
1640804520000|2021-12-29 19:02:00|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|57
1640804530000|2021-12-29 19:02:10|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|4
1640804540000|2021-12-29 19:02:20|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|7
1640804550000|2021-12-29 19:02:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|19
1640804560000|2021-12-29 19:02:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|20
1640804570000|2021-12-29 19:02:50|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|21
1640804580000|2021-12-29 19:03:00|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|14
1640804590000|2021-12-29 19:03:10|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|17
1640804600000|2021-12-29 19:03:20|2250.4|2250.1|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|37
1640804610000|2021-12-29 19:03:30|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|11
1640804620000|2021-12-29 19:03:40|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|20
1640804630000|2021-12-29 19:03:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|4
1640804640000|2021-12-29 19:04:00|2250.7|2250.4|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|10
1640804650000|2021-12-29 19:04:10|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|9
1640804660000|2021-12-29 19:04:20|2250.5|2250.2|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|10
1640804670000|2021-12-29 19:04:30|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|17
1640804680000|2021-12-29 19:04:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|7
1640804690000|2021-12-29 19:04:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|16
1640804700000|2021-12-29 19:05:00|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|12
1640804710000|2021-12-29 19:05:10|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|9
1640804720000|2021-12-29 19:05:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|3
1640804730000|2021-12-29 19:05:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|7
1640804740000|2021-12-29 19:05:40|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|19
1640804750000|2021-12-29 19:05:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|7
1640804760000|2021-12-29 19:06:00|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|17
1640804770000|2021-12-29 19:06:10|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|31
1640804780000|2021-12-29 19:06:20|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251|2250.7|27
1640804790000|2021-12-29 19:06:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251|2250.7|19
1640804800000|2021-12-29 19:06:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|10
1640804810000|2021-12-29 19:06:50|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|33
1640804820000|2021-12-29 19:07:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|24
1640804830000|2021-12-29 19:07:10|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|36
1640804840000|2021-12-29 19:07:20|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|50
1640804850000|2021-12-29 19:07:30|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|39
1640804860000|2021-12-29 19:07:40|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|73
1640804870000|2021-12-29 19:07:50|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|49
1640804880000|2021-12-29 19:08:00|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|29
1640804890000|2021-12-29 19:08:10|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|59
1640804900000|2021-12-29 19:08:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|26
1640804910000|2021-12-29 19:08:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|40
1640804920000|2021-12-29 19:08:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|43
1640804930000|2021-12-29 19:08:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|28
1640804940000|2021-12-29 19:09:00|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|32
1640804950000|2021-12-29 19:09:10|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|61
1640804960000|2021-12-29 19:09:20|2250.3|2250|2250.3|2250|2250.5|2250.2|2250.3|2250|65
1640804970000|2021-12-29 19:09:30|2250.2|2249.9|2250.3|2250|2250.5|2250.2|2250.2|2249.9|69
1640804980000|2021-12-29 19:09:40|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|101
1640804990000|2021-12-29 19:09:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|32
1640805000000|2021-12-29 19:10:00|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2250.2|2249.9|43
1640805010000|2021-12-29 19:10:10|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|13
1640805020000|2021-12-29 19:10:20|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.7|2250.4|17
1640805030000|2021-12-29 19:10:30|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|12
1640805040000|2021-12-29 19:10:40|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|16
1640805050000|2021-12-29 19:10:50|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|28
1640805060000|2021-12-29 19:11:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|20
1640805070000|2021-12-29 19:11:10|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|11
1640805080000|2021-12-29 19:11:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|16
1640805090000|2021-12-29 19:11:30|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|6
1640805100000|2021-12-29 19:11:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251.1|2250.8|24
1640805110000|2021-12-29 19:11:50|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.1|2250.8|34
1640805120000|2021-12-29 19:12:00|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.1|2250.8|24
1640805130000|2021-12-29 19:12:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|14
1640805140000|2021-12-29 19:12:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|22
1640805150000|2021-12-29 19:12:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|12
1640805160000|2021-12-29 19:12:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1640805170000|2021-12-29 19:12:50|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|13
1640805180000|2021-12-29 19:13:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|59
1640805190000|2021-12-29 19:13:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|18
1640805200000|2021-12-29 19:13:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|8
1640805210000|2021-12-29 19:13:30|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|13
1640805220000|2021-12-29 19:13:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1640805230000|2021-12-29 19:13:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|30
1640805240000|2021-12-29 19:14:00|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|14
1640805250000|2021-12-29 19:14:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|58
1640805260000|2021-12-29 19:14:20|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|49
1640805270000|2021-12-29 19:14:30|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|45
1640805280000|2021-12-29 19:14:40|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|43
1640805290000|2021-12-29 19:14:50|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|16
1640805300000|2021-12-29 19:15:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|85
1640805310000|2021-12-29 19:15:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|18
1640805320000|2021-12-29 19:15:20|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|14
1640805330000|2021-12-29 19:15:30|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|8
1640805340000|2021-12-29 19:15:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|15
1640805350000|2021-12-29 19:15:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|3
1640805360000|2021-12-29 19:16:00|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|17
1640805370000|2021-12-29 19:16:10|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|15
1640805380000|2021-12-29 19:16:20|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|15
1640805390000|2021-12-29 19:16:30|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|8
1640805400000|2021-12-29 19:16:40|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|8
1640805410000|2021-12-29 19:16:50|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.7|2250.4|4
1640805420000|2021-12-29 19:17:00|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|4
1640805430000|2021-12-29 19:17:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|4
1640805440000|2021-12-29 19:17:20|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|31
1640805450000|2021-12-29 19:17:30|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|7
1640805460000|2021-12-29 19:17:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|8
1640805470000|2021-12-29 19:17:50|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|42
1640805480000|2021-12-29 19:18:00|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.5|2250.2|18
1640805490000|2021-12-29 19:18:10|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.3|2250|14
1640805500000|2021-12-29 19:18:20|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|5
1640805510000|2021-12-29 19:18:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|5
1640805520000|2021-12-29 19:18:40|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|5
1640805530000|2021-12-29 19:18:50|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|16
1640805540000|2021-12-29 19:19:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|4
1640805550000|2021-12-29 19:19:10|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|1
1640805560000|2021-12-29 19:19:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|12
1640805570000|2021-12-29 19:19:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1640805580000|2021-12-29 19:19:40|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|15
1640805590000|2021-12-29 19:19:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|10
1640805600000|2021-12-29 19:20:00|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|37
1640805610000|2021-12-29 19:20:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.3|2250|23
1640805620000|2021-12-29 19:20:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|4
1640805630000|2021-12-29 19:20:30|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|21
1640805640000|2021-12-29 19:20:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|27
1640805650000|2021-12-29 19:20:50|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|11
1640805660000|2021-12-29 19:21:00|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|22
1640805670000|2021-12-29 19:21:10|2250.4|2250.1|2250|2249.7|2250.4|2250.1|2250|2249.7|18
1640805680000|2021-12-29 19:21:20|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|20
1640805690000|2021-12-29 19:21:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|2
1640805700000|2021-12-29 19:21:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|6
1640805710000|2021-12-29 19:21:50|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|3
1640805720000|2021-12-29 19:22:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|14
1640805730000|2021-12-29 19:22:10|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|20
1640805740000|2021-12-29 19:22:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1640805750000|2021-12-29 19:22:30|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|38
1640805760000|2021-12-29 19:22:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|21
1640805770000|2021-12-29 19:22:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|2
1640805780000|2021-12-29 19:23:00|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|17
1640805790000|2021-12-29 19:23:10|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1640805800000|2021-12-29 19:23:20|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.4|2249.1|21
1640805810000|2021-12-29 19:23:30|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|12
1640805820000|2021-12-29 19:23:40|2249.8|2249.5|2249.4|2249.1|2249.8|2249.5|2249.4|2249.1|32
1640805830000|2021-12-29 19:23:50|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|12
1640805840000|2021-12-29 19:24:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|14
1640805850000|2021-12-29 19:24:10|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2248.9|2248.6|25
1640805860000|2021-12-29 19:24:20|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|7
1640805870000|2021-12-29 19:24:30|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|2
1640805880000|2021-12-29 19:24:40|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.2|2248.9|10
1640805890000|2021-12-29 19:24:50|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249|2248.7|6
1640805900000|2021-12-29 19:25:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|17
1640805910000|2021-12-29 19:25:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249|2248.7|5
1640805920000|2021-12-29 19:25:20|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.3|2249|18
1640805930000|2021-12-29 19:25:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|16
1640805940000|2021-12-29 19:25:40|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.3|2249|32
1640805950000|2021-12-29 19:25:50|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|9
1640805960000|2021-12-29 19:26:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|11
1640805970000|2021-12-29 19:26:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|15
1640805980000|2021-12-29 19:26:20|2249.3|2249|2249.1|2248.8|2249.3|2249|2249|2248.7|17
1640805990000|2021-12-29 19:26:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.7|2248.4|18
1640806000000|2021-12-29 19:26:40|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|17
1640806010000|2021-12-29 19:26:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|24
1640806020000|2021-12-29 19:27:00|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|19
1640806030000|2021-12-29 19:27:10|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|57
1640806040000|2021-12-29 19:27:20|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|25
1640806050000|2021-12-29 19:27:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|6
1640806060000|2021-12-29 19:27:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|39
1640806070000|2021-12-29 19:27:50|2248|2247.7|2248.8|2248.5|2248.8|2248.5|2248|2247.7|43
1640806080000|2021-12-29 19:28:00|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|24
1640806090000|2021-12-29 19:28:10|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|17
1640806100000|2021-12-29 19:28:20|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|22
1640806110000|2021-12-29 19:28:30|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.6|2248.3|16
1640806120000|2021-12-29 19:28:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|21
1640806130000|2021-12-29 19:28:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|3
1640806140000|2021-12-29 19:29:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|31
1640806150000|2021-12-29 19:29:10|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|10
1640806160000|2021-12-29 19:29:20|2249|2248.7|2249.3|2249|2249.5|2249.2|2249|2248.7|40
1640806170000|2021-12-29 19:29:30|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|6
1640806180000|2021-12-29 19:29:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|10
1640806190000|2021-12-29 19:29:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|11
1640806200000|2021-12-29 19:30:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|21
1640806210000|2021-12-29 19:30:10|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|23
1640806220000|2021-12-29 19:30:20|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|21
1640806230000|2021-12-29 19:30:30|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|8
1640806240000|2021-12-29 19:30:40|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|16
1640806250000|2021-12-29 19:30:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|8
1640806260000|2021-12-29 19:31:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.3|2249|12
1640806270000|2021-12-29 19:31:10|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|37
1640806280000|2021-12-29 19:31:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|9
1640806290000|2021-12-29 19:31:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|10
1640806300000|2021-12-29 19:31:40|2249.3|2249|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|5
1640806310000|2021-12-29 19:31:50|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|31
1640806320000|2021-12-29 19:32:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|24
1640806330000|2021-12-29 19:32:10|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|11
1640806340000|2021-12-29 19:32:20|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|10
1640806350000|2021-12-29 19:32:30|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|17
1640806360000|2021-12-29 19:32:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|7
1640806370000|2021-12-29 19:32:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|5
1640806380000|2021-12-29 19:33:00|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|21
1640806390000|2021-12-29 19:33:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|10
1640806400000|2021-12-29 19:33:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|28
1640806410000|2021-12-29 19:33:30|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|7
1640806420000|2021-12-29 19:33:40|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|14
1640806430000|2021-12-29 19:33:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|6
1640806440000|2021-12-29 19:34:00|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|11
1640806450000|2021-12-29 19:34:10|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|4
1640806460000|2021-12-29 19:34:20|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|15
1640806470000|2021-12-29 19:34:30|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248|2247.7|30
1640806480000|2021-12-29 19:34:40|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.1|2247.8|21
1640806490000|2021-12-29 19:34:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1640806500000|2021-12-29 19:35:00|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|24
1640806510000|2021-12-29 19:35:10|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|20
1640806520000|2021-12-29 19:35:20|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|19
1640806530000|2021-12-29 19:35:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|49
1640806540000|2021-12-29 19:35:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248|2247.7|9
1640806550000|2021-12-29 19:35:50|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|6
1640806560000|2021-12-29 19:36:00|2247.8|2247.5|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|31
1640806570000|2021-12-29 19:36:10|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|17
1640806580000|2021-12-29 19:36:20|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|13
1640806590000|2021-12-29 19:36:30|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|8
1640806600000|2021-12-29 19:36:40|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.7|2247.4|2
1640806610000|2021-12-29 19:36:50|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|4
1640806620000|2021-12-29 19:37:00|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|23
1640806630000|2021-12-29 19:37:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|1
1640806640000|2021-12-29 19:37:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|19
1640806650000|2021-12-29 19:37:30|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|28
1640806660000|2021-12-29 19:37:40|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|13
1640806670000|2021-12-29 19:37:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|10
1640806680000|2021-12-29 19:38:00|2247.8|2247.5|2247.2|2246.9|2247.8|2247.5|2247.2|2246.9|56
1640806690000|2021-12-29 19:38:10|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|29
1640806700000|2021-12-29 19:38:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|91
1640806710000|2021-12-29 19:38:30|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|31
1640806720000|2021-12-29 19:38:40|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.1|2246.8|20
1640806730000|2021-12-29 19:38:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|23
1640806740000|2021-12-29 19:39:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|17
1640806750000|2021-12-29 19:39:10|2247.3|2247|2247.1|2246.8|2247.3|2247|2247|2246.7|18
1640806760000|2021-12-29 19:39:20|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|11
1640806770000|2021-12-29 19:39:30|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|23
1640806780000|2021-12-29 19:39:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|6
1640806790000|2021-12-29 19:39:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|9
1640806800000|2021-12-29 19:40:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|2
1640806810000|2021-12-29 19:40:10|2246.9|2246.6|2246|2245.7|2246.9|2246.6|2246|2245.7|85
1640806820000|2021-12-29 19:40:20|2245.9|2245.6|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|22
1640806830000|2021-12-29 19:40:30|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|44
1640806840000|2021-12-29 19:40:40|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|37
1640806850000|2021-12-29 19:40:50|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2246|2245.7|26
1640806860000|2021-12-29 19:41:00|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.6|2245.3|39
1640806870000|2021-12-29 19:41:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|35
1640806880000|2021-12-29 19:41:20|2245.7|2245.4|2245.8|2245.5|2246|2245.7|2245.5|2245.2|28
1640806890000|2021-12-29 19:41:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|18
1640806900000|2021-12-29 19:41:40|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|7
1640806910000|2021-12-29 19:41:50|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|28
1640806920000|2021-12-29 19:42:00|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|34
1640806930000|2021-12-29 19:42:10|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2245.9|2245.6|20
1640806940000|2021-12-29 19:42:20|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.6|2245.3|11
1640806950000|2021-12-29 19:42:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|13
1640806960000|2021-12-29 19:42:40|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|38
1640806970000|2021-12-29 19:42:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|25
1640806980000|2021-12-29 19:43:00|2245.3|2245|2245.5|2245.2|2245.7|2245.4|2245.3|2245|27
1640806990000|2021-12-29 19:43:10|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|7
1640807000000|2021-12-29 19:43:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|10
1640807010000|2021-12-29 19:43:30|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|10
1640807020000|2021-12-29 19:43:40|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.6|2245.3|11
1640807030000|2021-12-29 19:43:50|2246|2245.7|2246.2|2245.9|2246.3|2246|2245.9|2245.6|12
1640807040000|2021-12-29 19:44:00|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.1|2245.8|50
1640807050000|2021-12-29 19:44:10|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.8|2246.5|43
1640807060000|2021-12-29 19:44:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|6
1640807070000|2021-12-29 19:44:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|13
1640807080000|2021-12-29 19:44:40|2246.5|2246.2|2245.9|2245.6|2246.5|2246.2|2245.8|2245.5|45
1640807090000|2021-12-29 19:44:50|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|9
1640807100000|2021-12-29 19:45:00|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|15
1640807110000|2021-12-29 19:45:10|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.9|2245.6|13
1640807120000|2021-12-29 19:45:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1640807130000|2021-12-29 19:45:30|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|26
1640807140000|2021-12-29 19:45:40|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|14
1640807150000|2021-12-29 19:45:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|7
1640807160000|2021-12-29 19:46:00|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|19
1640807170000|2021-12-29 19:46:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|4
1640807180000|2021-12-29 19:46:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|8
1640807190000|2021-12-29 19:46:30|2246|2245.7|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|27
1640807200000|2021-12-29 19:46:40|2245.8|2245.5|2246|2245.7|2246.1|2245.8|2245.8|2245.5|3
1640807210000|2021-12-29 19:46:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|21
1640807220000|2021-12-29 19:47:00|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|18
1640807230000|2021-12-29 19:47:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|4
1640807240000|2021-12-29 19:47:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|3
1640807250000|2021-12-29 19:47:30|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|9
1640807260000|2021-12-29 19:47:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|6
1640807270000|2021-12-29 19:47:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|10
1640807280000|2021-12-29 19:48:00|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|22
1640807290000|2021-12-29 19:48:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|5
1640807300000|2021-12-29 19:48:20|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|17
1640807310000|2021-12-29 19:48:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.1|2245.8|3
1640807320000|2021-12-29 19:48:40|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|10
1640807330000|2021-12-29 19:48:50|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|11
1640807340000|2021-12-29 19:49:00|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.2|2245.9|10
1640807350000|2021-12-29 19:49:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|9
1640807360000|2021-12-29 19:49:20|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|9
1640807370000|2021-12-29 19:49:30|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246|2245.7|10
1640807380000|2021-12-29 19:49:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|7
1640807390000|2021-12-29 19:49:50|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|8
1640807400000|2021-12-29 19:50:00|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|31
1640807410000|2021-12-29 19:50:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|13
1640807420000|2021-12-29 19:50:20|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|53
1640807430000|2021-12-29 19:50:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|16
1640807440000|2021-12-29 19:50:40|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|48
1640807450000|2021-12-29 19:50:50|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|5
1640807460000|2021-12-29 19:51:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|32
1640807470000|2021-12-29 19:51:10|2247.3|2247|2247.1|2246.8|2247.3|2247|2247|2246.7|16
1640807480000|2021-12-29 19:51:20|2247|2246.7|2247.3|2247|2247.3|2247|2246.9|2246.6|34
1640807490000|2021-12-29 19:51:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|13
1640807500000|2021-12-29 19:51:40|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|13
1640807510000|2021-12-29 19:51:50|2247.5|2247.2|2247.9|2247.6|2248.1|2247.8|2247.5|2247.2|32
1640807520000|2021-12-29 19:52:00|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|13
1640807530000|2021-12-29 19:52:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|13
1640807540000|2021-12-29 19:52:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|17
1640807550000|2021-12-29 19:52:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|7
1640807560000|2021-12-29 19:52:40|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|13
1640807570000|2021-12-29 19:52:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|5
1640807580000|2021-12-29 19:53:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|11
1640807590000|2021-12-29 19:53:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.7|2247.4|28
1640807600000|2021-12-29 19:53:20|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|8
1640807610000|2021-12-29 19:53:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|14
1640807620000|2021-12-29 19:53:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|11
1640807630000|2021-12-29 19:53:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|7
1640807640000|2021-12-29 19:54:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|41
1640807650000|2021-12-29 19:54:10|2248.2|2247.9|2247.8|2247.5|2248.3|2248|2247.8|2247.5|6
1640807660000|2021-12-29 19:54:20|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.8|2247.5|18
1640807670000|2021-12-29 19:54:30|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|7
1640807680000|2021-12-29 19:54:40|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|7
1640807690000|2021-12-29 19:54:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|22
1640807700000|2021-12-29 19:55:00|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|12
1640807710000|2021-12-29 19:55:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|4
1640807720000|2021-12-29 19:55:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.1|2247.8|18
1640807730000|2021-12-29 19:55:30|2248.4|2248.1|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|108
1640807740000|2021-12-29 19:55:40|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|46
1640807750000|2021-12-29 19:55:50|2248.7|2248.4|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|17
1640807760000|2021-12-29 19:56:00|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|29
1640807770000|2021-12-29 19:56:10|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|20
1640807780000|2021-12-29 19:56:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|9
1640807790000|2021-12-29 19:56:30|||||||||2
1640807800000|2021-12-29 19:56:40|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|5
1640807810000|2021-12-29 19:56:50|2248.7|2248.4|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|56
1640807820000|2021-12-29 19:57:00|2248.5|2248.2|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|9
1640807830000|2021-12-29 19:57:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|10
1640807840000|2021-12-29 19:57:20|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.1|2247.8|30
1640807850000|2021-12-29 19:57:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|12
1640807860000|2021-12-29 19:57:40|2248.4|2248.1|2248.3|2248|2248.6|2248.3|2248.3|2248|9
1640807870000|2021-12-29 19:57:50|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|4
1640807880000|2021-12-29 19:58:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|7
1640807890000|2021-12-29 19:58:10|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|11
1640807900000|2021-12-29 19:58:20|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|9
1640807910000|2021-12-29 19:58:30|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|27
1640807920000|2021-12-29 19:58:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|9
1640807930000|2021-12-29 19:58:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|7
1640807940000|2021-12-29 19:59:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|43
1640807950000|2021-12-29 19:59:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|6
1640807960000|2021-12-29 19:59:20|2248.2|2247.9|2248.6|2248.3|2248.7|2248.4|2248.2|2247.9|17
1640807970000|2021-12-29 19:59:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|9
1640807980000|2021-12-29 19:59:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|5
1640807990000|2021-12-29 19:59:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|5
1640808000000|2021-12-29 20:00:00|2248.7|2248.4|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|20
1640808010000|2021-12-29 20:00:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|30
1640808020000|2021-12-29 20:00:20|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|26
1640808030000|2021-12-29 20:00:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|14
1640808040000|2021-12-29 20:00:40|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.5|2247.2|57
1640808050000|2021-12-29 20:00:50|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|12
1640808060000|2021-12-29 20:01:00|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.8|2247.5|24
1640808070000|2021-12-29 20:01:10|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|18
1640808080000|2021-12-29 20:01:20|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|25
1640808090000|2021-12-29 20:01:30|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|11
1640808100000|2021-12-29 20:01:40|2247.6|2247.3|2247.3|2247|2247.8|2247.5|2247.2|2246.9|21
1640808110000|2021-12-29 20:01:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|19
1640808120000|2021-12-29 20:02:00|2246.8|2246.5|2247.3|2247|2247.4|2247.1|2246.8|2246.5|46
1640808130000|2021-12-29 20:02:10|2247.2|2246.9|2247|2246.7|2247.4|2247.1|2247|2246.7|16
1640808140000|2021-12-29 20:02:20|2247.1|2246.8|2247.3|2247|2247.4|2247.1|2247|2246.7|5
1640808150000|2021-12-29 20:02:30|2247.2|2246.9|2247.6|2247.3|2247.7|2247.4|2247.2|2246.9|42
1640808160000|2021-12-29 20:02:40|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|15
1640808170000|2021-12-29 20:02:50|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|28
1640808180000|2021-12-29 20:03:00|2247.4|2247.1|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|24
1640808190000|2021-12-29 20:03:10|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|16
1640808200000|2021-12-29 20:03:20|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.7|2247.4|14
1640808210000|2021-12-29 20:03:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|3
1640808220000|2021-12-29 20:03:40|2247.8|2247.5|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|16
1640808230000|2021-12-29 20:03:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|19
1640808240000|2021-12-29 20:04:00|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|6
1640808250000|2021-12-29 20:04:10|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.1|2246.8|13
1640808260000|2021-12-29 20:04:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|20
1640808270000|2021-12-29 20:04:30|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|7
1640808280000|2021-12-29 20:04:40|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|9
1640808290000|2021-12-29 20:04:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|3
1640808300000|2021-12-29 20:05:00|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|11
1640808310000|2021-12-29 20:05:10|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|8
1640808320000|2021-12-29 20:05:20|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|7
1640808330000|2021-12-29 20:05:30|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|24
1640808340000|2021-12-29 20:05:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|26
1640808350000|2021-12-29 20:05:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|13
1640808360000|2021-12-29 20:06:00|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|21
1640808370000|2021-12-29 20:06:10|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|13
1640808380000|2021-12-29 20:06:20|2247.1|2246.8|2246.9|2246.6|2247.3|2247|2246.9|2246.6|8
1640808390000|2021-12-29 20:06:30|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.7|2246.4|7
1640808400000|2021-12-29 20:06:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|11
1640808410000|2021-12-29 20:06:50|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|8
1640808420000|2021-12-29 20:07:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.5|2246.2|20
1640808430000|2021-12-29 20:07:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|7
1640808440000|2021-12-29 20:07:20|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|19
1640808450000|2021-12-29 20:07:30|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|20
1640808460000|2021-12-29 20:07:40|2247.4|2247.1|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|29
1640808470000|2021-12-29 20:07:50|2247.6|2247.3|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|18
1640808480000|2021-12-29 20:08:00|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|22
1640808490000|2021-12-29 20:08:10|2247.5|2247.2|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|21
1640808500000|2021-12-29 20:08:20|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|26
1640808510000|2021-12-29 20:08:30|2247.6|2247.3|2246.9|2246.6|2247.6|2247.3|2246.9|2246.6|42
1640808520000|2021-12-29 20:08:40|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.6|2246.3|22
1640808530000|2021-12-29 20:08:50|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|15
1640808540000|2021-12-29 20:09:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|20
1640808550000|2021-12-29 20:09:10|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|29
1640808560000|2021-12-29 20:09:20|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247|2246.7|13
1640808570000|2021-12-29 20:09:30|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|8
1640808580000|2021-12-29 20:09:40|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|13
1640808590000|2021-12-29 20:09:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|4
1640808600000|2021-12-29 20:10:00|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|12
1640808610000|2021-12-29 20:10:10|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|15
1640808620000|2021-12-29 20:10:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|16
1640808630000|2021-12-29 20:10:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|33
1640808640000|2021-12-29 20:10:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|47
1640808650000|2021-12-29 20:10:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|21
1640808660000|2021-12-29 20:11:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|20
1640808670000|2021-12-29 20:11:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|20
1640808680000|2021-12-29 20:11:20|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.8|2245.5|56
1640808690000|2021-12-29 20:11:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|8
1640808700000|2021-12-29 20:11:40|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|24
1640808710000|2021-12-29 20:11:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|14
1640808720000|2021-12-29 20:12:00|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|27
1640808730000|2021-12-29 20:12:10|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|22
1640808740000|2021-12-29 20:12:20|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|19
1640808750000|2021-12-29 20:12:30|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|29
1640808760000|2021-12-29 20:12:40|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|22
1640808770000|2021-12-29 20:12:50|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|32
1640808780000|2021-12-29 20:13:00|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|28
1640808790000|2021-12-29 20:13:10|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|22
1640808800000|2021-12-29 20:13:20|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2244.9|2244.6|30
1640808810000|2021-12-29 20:13:30|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|42
1640808820000|2021-12-29 20:13:40|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|22
1640808830000|2021-12-29 20:13:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|5
1640808840000|2021-12-29 20:14:00|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|27
1640808850000|2021-12-29 20:14:10|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|15
1640808860000|2021-12-29 20:14:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|12
1640808870000|2021-12-29 20:14:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|35
1640808880000|2021-12-29 20:14:40|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|64
1640808890000|2021-12-29 20:14:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245|2244.7|10
1640808900000|2021-12-29 20:15:00|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|15
1640808910000|2021-12-29 20:15:10|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|21
1640808920000|2021-12-29 20:15:20|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.3|2245|31
1640808930000|2021-12-29 20:15:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|30
1640808940000|2021-12-29 20:15:40|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|49
1640808950000|2021-12-29 20:15:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|22
1640808960000|2021-12-29 20:16:00|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|16
1640808970000|2021-12-29 20:16:10|2246.3|2246|2246.3|2246|2246.3|2246|2246|2245.7|46
1640808980000|2021-12-29 20:16:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246|2245.7|12
1640808990000|2021-12-29 20:16:30|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.5|2245.2|36
1640809000000|2021-12-29 20:16:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|22
1640809010000|2021-12-29 20:16:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|11
1640809020000|2021-12-29 20:17:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|24
1640809030000|2021-12-29 20:17:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2244.9|2244.6|64
1640809040000|2021-12-29 20:17:20|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|13
1640809050000|2021-12-29 20:17:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.1|2244.8|10
1640809060000|2021-12-29 20:17:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|16
1640809070000|2021-12-29 20:17:50|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|25
1640809080000|2021-12-29 20:18:00|2245.6|2245.3|2246.2|2245.9|2246.3|2246|2245.5|2245.2|41
1640809090000|2021-12-29 20:18:10|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.9|2245.6|21
1640809100000|2021-12-29 20:18:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|15
1640809110000|2021-12-29 20:18:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|5
1640809120000|2021-12-29 20:18:40|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|15
1640809130000|2021-12-29 20:18:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|19
1640809140000|2021-12-29 20:19:00|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|14
1640809150000|2021-12-29 20:19:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|30
1640809160000|2021-12-29 20:19:20|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246|2245.7|10
1640809170000|2021-12-29 20:19:30|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|18
1640809180000|2021-12-29 20:19:40|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|15
1640809190000|2021-12-29 20:19:50|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|42
1640809200000|2021-12-29 20:20:00|2245.3|2245|2245|2244.7|2245.3|2245|2244.8|2244.5|73
1640809210000|2021-12-29 20:20:10|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|46
1640809220000|2021-12-29 20:20:20|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|52
1640809230000|2021-12-29 20:20:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|32
1640809240000|2021-12-29 20:20:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|8
1640809250000|2021-12-29 20:20:50|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.3|2244|21
1640809260000|2021-12-29 20:21:00|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.3|2244|21
1640809270000|2021-12-29 20:21:10|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244|2243.7|117
1640809280000|2021-12-29 20:21:20|2244.3|2244|2244.3|2244|2244.6|2244.3|2244.2|2243.9|124
1640809290000|2021-12-29 20:21:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|18
1640809300000|2021-12-29 20:21:40|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|86
1640809310000|2021-12-29 20:21:50|2243.9|2243.6|2244.5|2244.2|2244.5|2244.2|2243.9|2243.6|53
1640809320000|2021-12-29 20:22:00|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|38
1640809330000|2021-12-29 20:22:10|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|30
1640809340000|2021-12-29 20:22:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|37
1640809350000|2021-12-29 20:22:30|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.7|2244.4|20
1640809360000|2021-12-29 20:22:40|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|29
1640809370000|2021-12-29 20:22:50|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|34
1640809380000|2021-12-29 20:23:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|38
1640809390000|2021-12-29 20:23:10|2245.1|2244.8|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|62
1640809400000|2021-12-29 20:23:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|9
1640809410000|2021-12-29 20:23:30|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|18
1640809420000|2021-12-29 20:23:40|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|52
1640809430000|2021-12-29 20:23:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|3
1640809440000|2021-12-29 20:24:00|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|59
1640809450000|2021-12-29 20:24:10|2245|2244.7|2245.4|2245.1|2245.5|2245.2|2245|2244.7|23
1640809460000|2021-12-29 20:24:20|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.3|2245|24
1640809470000|2021-12-29 20:24:30|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.3|2245|16
1640809480000|2021-12-29 20:24:40|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|12
1640809490000|2021-12-29 20:24:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|11
1640809500000|2021-12-29 20:25:00|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|14
1640809510000|2021-12-29 20:25:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|31
1640809520000|2021-12-29 20:25:20|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|10
1640809530000|2021-12-29 20:25:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1640809540000|2021-12-29 20:25:40|2245.2|2244.9|2245.4|2245.1|2245.6|2245.3|2245.1|2244.8|40
1640809550000|2021-12-29 20:25:50|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|3
1640809560000|2021-12-29 20:26:00|2245.6|2245.3|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|34
1640809570000|2021-12-29 20:26:10|2245.3|2245|2245|2244.7|2245.4|2245.1|2245|2244.7|9
1640809580000|2021-12-29 20:26:20|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245|2244.7|10
1640809590000|2021-12-29 20:26:30|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|15
1640809600000|2021-12-29 20:26:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1640809610000|2021-12-29 20:26:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|10
1640809620000|2021-12-29 20:27:00|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|14
1640809630000|2021-12-29 20:27:10|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|16
1640809640000|2021-12-29 20:27:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|9
1640809650000|2021-12-29 20:27:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|8
1640809660000|2021-12-29 20:27:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|5
1640809670000|2021-12-29 20:27:50|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.9|2244.6|44
1640809680000|2021-12-29 20:28:00|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|12
1640809690000|2021-12-29 20:28:10|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|34
1640809700000|2021-12-29 20:28:20|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.2|2243.9|41
1640809710000|2021-12-29 20:28:30|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|32
1640809720000|2021-12-29 20:28:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|25
1640809730000|2021-12-29 20:28:50|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.6|2244.3|27
1640809740000|2021-12-29 20:29:00|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|53
1640809750000|2021-12-29 20:29:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|8
1640809760000|2021-12-29 20:29:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|10
1640809770000|2021-12-29 20:29:30|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|18
1640809780000|2021-12-29 20:29:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|43
1640809790000|2021-12-29 20:29:50|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|40
1640809800000|2021-12-29 20:30:00|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|21
1640809810000|2021-12-29 20:30:10|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|17
1640809820000|2021-12-29 20:30:20|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|32
1640809830000|2021-12-29 20:30:30|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|13
1640809840000|2021-12-29 20:30:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|11
1640809850000|2021-12-29 20:30:50|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|14
1640809860000|2021-12-29 20:31:00|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|33
1640809870000|2021-12-29 20:31:10|2244.7|2244.4|2244.6|2244.3|2245|2244.7|2244.6|2244.3|20
1640809880000|2021-12-29 20:31:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|8
1640809890000|2021-12-29 20:31:30|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|13
1640809900000|2021-12-29 20:31:40|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|15
1640809910000|2021-12-29 20:31:50|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|46
1640809920000|2021-12-29 20:32:00|2245.2|2244.9|2245.8|2245.5|2245.8|2245.5|2245.2|2244.9|26
1640809930000|2021-12-29 20:32:10|2245.7|2245.4|2246.1|2245.8|2246.3|2246|2245.7|2245.4|98
1640809940000|2021-12-29 20:32:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|13
1640809950000|2021-12-29 20:32:30|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.4|2245.1|55
1640809960000|2021-12-29 20:32:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.3|2245|44
1640809970000|2021-12-29 20:32:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|6
1640809980000|2021-12-29 20:33:00|2245.5|2245.2|2246|2245.7|2246.2|2245.9|2245.5|2245.2|49
1640809990000|2021-12-29 20:33:10|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|24
1640810000000|2021-12-29 20:33:20|2246|2245.7|2246.1|2245.8|2246.3|2246|2246|2245.7|21
1640810010000|2021-12-29 20:33:30|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|44
1640810020000|2021-12-29 20:33:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|19
1640810030000|2021-12-29 20:33:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|27
1640810040000|2021-12-29 20:34:00|2246.1|2245.8|2246.8|2246.5|2246.8|2246.5|2246|2245.7|208
1640810050000|2021-12-29 20:34:10|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|85
1640810060000|2021-12-29 20:34:20|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2246.9|2246.6|44
1640810070000|2021-12-29 20:34:30|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|45
1640810080000|2021-12-29 20:34:40|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|28
1640810090000|2021-12-29 20:34:50|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|19
1640810100000|2021-12-29 20:35:00|2247|2246.7|2247.3|2247|2247.4|2247.1|2247|2246.7|28
1640810110000|2021-12-29 20:35:10|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|46
1640810120000|2021-12-29 20:35:20|2247.4|2247.1|2246.7|2246.4|2247.5|2247.2|2246.7|2246.4|63
1640810130000|2021-12-29 20:35:30|2246.8|2246.5|2246.2|2245.9|2246.8|2246.5|2245.9|2245.6|99
1640810140000|2021-12-29 20:35:40|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|33
1640810150000|2021-12-29 20:35:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|40
1640810160000|2021-12-29 20:36:00|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|54
1640810170000|2021-12-29 20:36:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|34
1640810180000|2021-12-29 20:36:20|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|44
1640810190000|2021-12-29 20:36:30|2247|2246.7|2246.6|2246.3|2247.1|2246.8|2246.6|2246.3|26
1640810200000|2021-12-29 20:36:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|66
1640810210000|2021-12-29 20:36:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|20
1640810220000|2021-12-29 20:37:00|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|33
1640810230000|2021-12-29 20:37:10|2246.4|2246.1|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|46
1640810240000|2021-12-29 20:37:20|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|58
1640810250000|2021-12-29 20:37:30|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|46
1640810260000|2021-12-29 20:37:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|33
1640810270000|2021-12-29 20:37:50|2245.7|2245.4|2245.3|2245|2245.8|2245.5|2245.2|2244.9|51
1640810280000|2021-12-29 20:38:00|2245.5|2245.2|2244.5|2244.2|2245.6|2245.3|2244.5|2244.2|54
1640810290000|2021-12-29 20:38:10|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|45
1640810300000|2021-12-29 20:38:20|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.7|2244.4|28
1640810310000|2021-12-29 20:38:30|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|19
1640810320000|2021-12-29 20:38:40|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|48
1640810330000|2021-12-29 20:38:50|2244.5|2244.2|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|23
1640810340000|2021-12-29 20:39:00|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.6|2244.3|45
1640810350000|2021-12-29 20:39:10|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|17
1640810360000|2021-12-29 20:39:20|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|18
1640810370000|2021-12-29 20:39:30|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|18
1640810380000|2021-12-29 20:39:40|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|19
1640810390000|2021-12-29 20:39:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|25
1640810400000|2021-12-29 20:40:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|48
1640810410000|2021-12-29 20:40:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|38
1640810420000|2021-12-29 20:40:20|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|39
1640810430000|2021-12-29 20:40:30|2244.7|2244.4|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|43
1640810440000|2021-12-29 20:40:40|2244.6|2244.3|2245.1|2244.8|2245.3|2245|2244.6|2244.3|33
1640810450000|2021-12-29 20:40:50|2245.2|2244.9|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|310
1640810460000|2021-12-29 20:41:00|2245.9|2245.6|2246.5|2246.2|2246.6|2246.3|2245.8|2245.5|171
1640810470000|2021-12-29 20:41:10|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.3|2246|145
1640810480000|2021-12-29 20:41:20|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.3|2246|45
1640810490000|2021-12-29 20:41:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.3|2246|57
1640810500000|2021-12-29 20:41:40|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|17
1640810510000|2021-12-29 20:41:50|2246.7|2246.4|2245.8|2245.5|2246.7|2246.4|2245.7|2245.4|215
1640810520000|2021-12-29 20:42:00|2245.6|2245.3|2246.1|2245.8|2246.3|2246|2245.5|2245.2|64
1640810530000|2021-12-29 20:42:10|2246.2|2245.9|2245|2244.7|2246.2|2245.9|2245|2244.7|105
1640810540000|2021-12-29 20:42:20|2245.1|2244.8|2245.2|2244.9|2245.5|2245.2|2245|2244.7|47
1640810550000|2021-12-29 20:42:30|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|41
1640810560000|2021-12-29 20:42:40|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245|2244.7|18
1640810570000|2021-12-29 20:42:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|27
1640810580000|2021-12-29 20:43:00|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.3|2245|53
1640810590000|2021-12-29 20:43:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.3|2245|20
1640810600000|2021-12-29 20:43:20|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|31
1640810610000|2021-12-29 20:43:30|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|39
1640810620000|2021-12-29 20:43:40|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.7|2245.4|30
1640810630000|2021-12-29 20:43:50|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.8|2245.5|41
1640810640000|2021-12-29 20:44:00|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|78
1640810650000|2021-12-29 20:44:10|2245.9|2245.6|2246.9|2246.6|2246.9|2246.6|2245.9|2245.6|85
1640810660000|2021-12-29 20:44:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|53
1640810670000|2021-12-29 20:44:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|43
1640810680000|2021-12-29 20:44:40|2246.6|2246.3|2246.8|2246.5|2247|2246.7|2246.6|2246.3|48
1640810690000|2021-12-29 20:44:50|2246.9|2246.6|2246.5|2246.2|2247|2246.7|2246.5|2246.2|35
1640810700000|2021-12-29 20:45:00|2246.4|2246.1|2247.1|2246.8|2247.1|2246.8|2246.3|2246|58
1640810710000|2021-12-29 20:45:10|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|24
1640810720000|2021-12-29 20:45:20|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|61
1640810730000|2021-12-29 20:45:30|2247.5|2247.2|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|60
1640810740000|2021-12-29 20:45:40|2247|2246.7|2247.9|2247.6|2247.9|2247.6|2247|2246.7|49
1640810750000|2021-12-29 20:45:50|2248|2247.7|2248|2247.7|2248.5|2248.2|2248|2247.7|122
1640810760000|2021-12-29 20:46:00|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248|2247.7|71
1640810770000|2021-12-29 20:46:10|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|107
1640810780000|2021-12-29 20:46:20|2248.7|2248.4|2249.4|2249.1|2249.5|2249.2|2248.6|2248.3|296
1640810790000|2021-12-29 20:46:30|2249.5|2249.2|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|378
1640810800000|2021-12-29 20:46:40|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.3|2249|107
1640810810000|2021-12-29 20:46:50|2249.8|2249.5|2250.6|2250.3|2250.8|2250.5|2249.8|2249.5|329
1640810820000|2021-12-29 20:47:00|2250.7|2250.4|2251|2250.7|2251.2|2250.9|2250.7|2250.4|281
1640810830000|2021-12-29 20:47:10|2250.9|2250.6|2251.1|2250.8|2251.4|2251.1|2250.8|2250.5|276
1640810840000|2021-12-29 20:47:20|2251.2|2250.9|2250.8|2250.5|2251.2|2250.9|2250.5|2250.2|92
1640810850000|2021-12-29 20:47:30|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|51
1640810860000|2021-12-29 20:47:40|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|29
1640810870000|2021-12-29 20:47:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.3|2251|85
1640810880000|2021-12-29 20:48:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251|2250.7|61
1640810890000|2021-12-29 20:48:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|56
1640810900000|2021-12-29 20:48:20|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2250.9|2250.6|120
1640810910000|2021-12-29 20:48:30|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|21
1640810920000|2021-12-29 20:48:40|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.8|2250.5|60
1640810930000|2021-12-29 20:48:50|2251|2250.7|2251|2250.7|2251.4|2251.1|2250.9|2250.6|59
1640810940000|2021-12-29 20:49:00|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.8|2250.5|57
1640810950000|2021-12-29 20:49:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|68
1640810960000|2021-12-29 20:49:20|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251|2250.7|52
1640810970000|2021-12-29 20:49:30|2251.1|2250.8|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|44
1640810980000|2021-12-29 20:49:40|2250.6|2250.3|2250.9|2250.6|2251|2250.7|2250.4|2250.1|72
1640810990000|2021-12-29 20:49:50|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.1|2249.8|168
1640811000000|2021-12-29 20:50:00|2251|2250.7|2250.9|2250.6|2251.8|2251.5|2250.4|2250.1|1203
1640811010000|2021-12-29 20:50:10|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.4|2250.1|200
1640811020000|2021-12-29 20:50:20|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|93
1640811030000|2021-12-29 20:50:30|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.3|2250|142
1640811040000|2021-12-29 20:50:40|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.8|2250.5|64
1640811050000|2021-12-29 20:50:50|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.6|2250.3|84
1640811060000|2021-12-29 20:51:00|2251.1|2250.8|2251.5|2251.2|2251.8|2251.5|2251.1|2250.8|157
1640811070000|2021-12-29 20:51:10|2251.6|2251.3|2252.4|2252.1|2252.5|2252.2|2251.6|2251.3|251
1640811080000|2021-12-29 20:51:20|2252.3|2252|2252.2|2251.9|2252.8|2252.5|2251.8|2251.5|617
1640811090000|2021-12-29 20:51:30|2252.3|2252|2252.5|2252.2|2252.7|2252.4|2252.1|2251.8|172
1640811100000|2021-12-29 20:51:40|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|80
1640811110000|2021-12-29 20:51:50|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.4|2252.1|121
1640811120000|2021-12-29 20:52:00|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.3|2252|134
1640811130000|2021-12-29 20:52:10|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.1|2251.8|84
1640811140000|2021-12-29 20:52:20|2252.2|2251.9|2252|2251.7|2252.4|2252.1|2251.9|2251.6|64
1640811150000|2021-12-29 20:52:30|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.5|2251.2|35
1640811160000|2021-12-29 20:52:40|2251.6|2251.3|2251.9|2251.6|2252|2251.7|2251.6|2251.3|70
1640811170000|2021-12-29 20:52:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|40
1640811180000|2021-12-29 20:53:00|2251.7|2251.4|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|174
1640811190000|2021-12-29 20:53:10|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|74
1640811200000|2021-12-29 20:53:20|2250.8|2250.5|2249.8|2249.5|2250.9|2250.6|2249.6|2249.3|60
1640811210000|2021-12-29 20:53:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|116
1640811220000|2021-12-29 20:53:40|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|25
1640811230000|2021-12-29 20:53:50|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|25
1640811240000|2021-12-29 20:54:00|2250|2249.7|2249.4|2249.1|2250.1|2249.8|2249.3|2249|150
1640811250000|2021-12-29 20:54:10|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.8|2248.5|43
1640811260000|2021-12-29 20:54:20|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.3|2248|94
1640811270000|2021-12-29 20:54:30|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248.3|2248|40
1640811280000|2021-12-29 20:54:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|89
1640811290000|2021-12-29 20:54:50|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|66
1640811300000|2021-12-29 20:55:00|2248.6|2248.3|2247.4|2247.1|2248.6|2248.3|2247.4|2247.1|229
1640811310000|2021-12-29 20:55:10|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.3|2247|63
1640811320000|2021-12-29 20:55:20|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2247.7|2247.4|61
1640811330000|2021-12-29 20:55:30|2248|2247.7|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|82
1640811340000|2021-12-29 20:55:40|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|54
1640811350000|2021-12-29 20:55:50|2248|2247.7|2248.9|2248.6|2249|2248.7|2248|2247.7|128
1640811360000|2021-12-29 20:56:00|2249|2248.7|2247.4|2247.1|2249|2248.7|2247.2|2246.9|214
1640811370000|2021-12-29 20:56:10|2247.5|2247.2|2247.8|2247.5|2248|2247.7|2247.5|2247.2|79
1640811380000|2021-12-29 20:56:20|2247.7|2247.4|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|100
1640811390000|2021-12-29 20:56:30|2248.1|2247.8|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|38
1640811400000|2021-12-29 20:56:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.3|2247|71
1640811410000|2021-12-29 20:56:50|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.8|2247.5|81
1640811420000|2021-12-29 20:57:00|2248.3|2248|2248.3|2248|2248.7|2248.4|2248.2|2247.9|151
1640811430000|2021-12-29 20:57:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|46
1640811440000|2021-12-29 20:57:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|42
1640811450000|2021-12-29 20:57:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|40
1640811460000|2021-12-29 20:57:40|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|77
1640811470000|2021-12-29 20:57:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|48
1640811480000|2021-12-29 20:58:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|296
1640811490000|2021-12-29 20:58:10|2248.4|2248.1|2247.8|2247.5|2248.5|2248.2|2247.8|2247.5|109
1640811500000|2021-12-29 20:58:20|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|104
1640811510000|2021-12-29 20:58:30|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.8|2247.5|144
1640811520000|2021-12-29 20:58:40|2248.1|2247.8|2248|2247.7|2248.4|2248.1|2248|2247.7|147
1640811530000|2021-12-29 20:58:50|2247.8|2247.5|2248.3|2248|2248.4|2248.1|2247.8|2247.5|147
1640811540000|2021-12-29 20:59:00|2248.4|2248.1|2248|2247.7|2248.5|2248.2|2247.8|2247.5|474
1640811550000|2021-12-29 20:59:10|2248.1|2247.8|2248.9|2248.6|2248.9|2248.6|2247.8|2247.5|684
1640811560000|2021-12-29 20:59:20|2248.8|2248.5|2248.3|2248|2248.9|2248.6|2248.2|2247.9|679
1640811570000|2021-12-29 20:59:30|2248.4|2248.1|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|753
1640811580000|2021-12-29 20:59:40|2249|2248.7|2248.8|2248.5|2249.2|2248.9|2248.7|2248.4|1229
1640811590000|2021-12-29 20:59:50|2249.2|2248.9|2249.3|2249|2249.9|2249.6|2248.9|2248.6|2915
1640811600000|2021-12-29 21:00:00|2248.5|2248.2|2247.4|2247.1|2249.1|2248.8|2247.1|2246.8|1306
1640811610000|2021-12-29 21:00:10|2247.3|2247|2247.6|2247.3|2248|2247.7|2247.3|2247|338
1640811620000|2021-12-29 21:00:20|2247.3|2247|2248.2|2247.9|2248.2|2247.9|2247.2|2246.9|225
1640811630000|2021-12-29 21:00:30|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248|2247.7|138
1640811640000|2021-12-29 21:00:40|2248.1|2247.8|2248.4|2248.1|2248.5|2248.2|2248|2247.7|135
1640811650000|2021-12-29 21:00:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2247.9|2247.6|128
1640811660000|2021-12-29 21:01:00|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2248.3|2248|69
1640811670000|2021-12-29 21:01:10|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|66
1640811680000|2021-12-29 21:01:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|62
1640811690000|2021-12-29 21:01:30|2248.7|2248.4|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|64
1640811700000|2021-12-29 21:01:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|69
1640811710000|2021-12-29 21:01:50|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.3|2248|53
1640811720000|2021-12-29 21:02:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|13
1640811730000|2021-12-29 21:02:10|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|19
1640811740000|2021-12-29 21:02:20|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|23
1640811750000|2021-12-29 21:02:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|20
1640811760000|2021-12-29 21:02:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1640811770000|2021-12-29 21:02:50|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|24
1640811780000|2021-12-29 21:03:00|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|52
1640811790000|2021-12-29 21:03:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|43
1640811800000|2021-12-29 21:03:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|44
1640811810000|2021-12-29 21:03:30|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.6|2248.3|46
1640811820000|2021-12-29 21:03:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|17
1640811830000|2021-12-29 21:03:50|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|44
1640811840000|2021-12-29 21:04:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|23
1640811850000|2021-12-29 21:04:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|47
1640811860000|2021-12-29 21:04:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|15
1640811870000|2021-12-29 21:04:30|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|64
1640811880000|2021-12-29 21:04:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|45
1640811890000|2021-12-29 21:04:50|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|47
1640811900000|2021-12-29 21:05:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|63
1640811910000|2021-12-29 21:05:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|60
1640811920000|2021-12-29 21:05:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|41
1640811930000|2021-12-29 21:05:30|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|75
1640811940000|2021-12-29 21:05:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|32
1640811950000|2021-12-29 21:05:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|48
1640811960000|2021-12-29 21:06:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|32
1640811970000|2021-12-29 21:06:10|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|50
1640811980000|2021-12-29 21:06:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|27
1640811990000|2021-12-29 21:06:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|41
1640812000000|2021-12-29 21:06:40|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|75
1640812010000|2021-12-29 21:06:50|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|20
1640812020000|2021-12-29 21:07:00|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|20
1640812030000|2021-12-29 21:07:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|41
1640812040000|2021-12-29 21:07:20|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|14
1640812050000|2021-12-29 21:07:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|15
1640812060000|2021-12-29 21:07:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|12
1640812070000|2021-12-29 21:07:50|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|20
1640812080000|2021-12-29 21:08:00|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|30
1640812090000|2021-12-29 21:08:10|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.7|2248.4|80
1640812100000|2021-12-29 21:08:20|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|21
1640812110000|2021-12-29 21:08:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|11
1640812120000|2021-12-29 21:08:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|22
1640812130000|2021-12-29 21:08:50|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|9
1640812140000|2021-12-29 21:09:00|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|20
1640812150000|2021-12-29 21:09:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|15
1640812160000|2021-12-29 21:09:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|7
1640812170000|2021-12-29 21:09:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|15
1640812180000|2021-12-29 21:09:40|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|28
1640812190000|2021-12-29 21:09:50|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|26
1640812200000|2021-12-29 21:10:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|29
1640812210000|2021-12-29 21:10:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|22
1640812220000|2021-12-29 21:10:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|30
1640812230000|2021-12-29 21:10:30|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|21
1640812240000|2021-12-29 21:10:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|6
1640812250000|2021-12-29 21:10:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|18
1640812260000|2021-12-29 21:11:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|35
1640812270000|2021-12-29 21:11:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|15
1640812280000|2021-12-29 21:11:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|10
1640812290000|2021-12-29 21:11:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|34
1640812300000|2021-12-29 21:11:40|||||||||8
1640812310000|2021-12-29 21:11:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|45
1640812320000|2021-12-29 21:12:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|26
1640812330000|2021-12-29 21:12:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|7
1640812340000|2021-12-29 21:12:20|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|27
1640812350000|2021-12-29 21:12:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|47
1640812360000|2021-12-29 21:12:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|17
1640812370000|2021-12-29 21:12:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|6
1640812380000|2021-12-29 21:13:00|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.3|2248|69
1640812390000|2021-12-29 21:13:10|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|72
1640812400000|2021-12-29 21:13:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|27
1640812410000|2021-12-29 21:13:30|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|24
1640812420000|2021-12-29 21:13:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|49
1640812430000|2021-12-29 21:13:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|2
1640812440000|2021-12-29 21:14:00|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|84
1640812450000|2021-12-29 21:14:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|8
1640812460000|2021-12-29 21:14:20|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|23
1640812470000|2021-12-29 21:14:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|20
1640812480000|2021-12-29 21:14:40|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|18
1640812490000|2021-12-29 21:14:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|32
1640812500000|2021-12-29 21:15:00|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.3|2247|13
1640812510000|2021-12-29 21:15:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|15
1640812520000|2021-12-29 21:15:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|24
1640812530000|2021-12-29 21:15:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1640812540000|2021-12-29 21:15:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1640812550000|2021-12-29 21:15:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1640812560000|2021-12-29 21:16:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|8
1640812570000|2021-12-29 21:16:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640812580000|2021-12-29 21:16:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|7
1640812590000|2021-12-29 21:16:30|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|57
1640812600000|2021-12-29 21:16:40|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|26
1640812610000|2021-12-29 21:16:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|6
1640812620000|2021-12-29 21:17:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1640812630000|2021-12-29 21:17:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|10
1640812640000|2021-12-29 21:17:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1640812650000|2021-12-29 21:17:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|31
1640812660000|2021-12-29 21:17:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|19
1640812670000|2021-12-29 21:17:50|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|20
1640812680000|2021-12-29 21:18:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|18
1640812690000|2021-12-29 21:18:10|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|6
1640812700000|2021-12-29 21:18:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640812710000|2021-12-29 21:18:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|10
1640812720000|2021-12-29 21:18:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640812730000|2021-12-29 21:18:50|||||||||3
1640812770000|2021-12-29 21:19:30|||||||||6
1640812780000|2021-12-29 21:19:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|20
1640812800000|2021-12-29 21:20:00|||||||||25
1640812810000|2021-12-29 21:20:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|18
1640812820000|2021-12-29 21:20:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1640812830000|2021-12-29 21:20:30|||||||||63
1640812840000|2021-12-29 21:20:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|22
1640812870000|2021-12-29 21:21:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|7
1640812880000|2021-12-29 21:21:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640812890000|2021-12-29 21:21:30|||||||||7
1640812900000|2021-12-29 21:21:40|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|11
1640812910000|2021-12-29 21:21:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|4
1640812920000|2021-12-29 21:22:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|1
1640812930000|2021-12-29 21:22:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|19
1640812940000|2021-12-29 21:22:20|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|14
1640812950000|2021-12-29 21:22:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|9
1640812960000|2021-12-29 21:22:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|15
1640812970000|2021-12-29 21:22:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|7
1640812990000|2021-12-29 21:23:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|7
1640813000000|2021-12-29 21:23:20|||||||||6
1640813010000|2021-12-29 21:23:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640813020000|2021-12-29 21:23:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640813030000|2021-12-29 21:23:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|1
1640813050000|2021-12-29 21:24:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|9
1640813060000|2021-12-29 21:24:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640813080000|2021-12-29 21:24:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|9
1640813090000|2021-12-29 21:24:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|7
1640813100000|2021-12-29 21:25:00|||||||||1
1640813110000|2021-12-29 21:25:10|||||||||2
1640813120000|2021-12-29 21:25:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1640813140000|2021-12-29 21:25:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|19
1640813150000|2021-12-29 21:25:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640813160000|2021-12-29 21:26:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1640813170000|2021-12-29 21:26:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1640813180000|2021-12-29 21:26:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1640813190000|2021-12-29 21:26:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640813200000|2021-12-29 21:26:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640813230000|2021-12-29 21:27:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|5
1640813240000|2021-12-29 21:27:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640813250000|2021-12-29 21:27:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|7
1640813260000|2021-12-29 21:27:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|21
1640813270000|2021-12-29 21:27:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|12
1640813280000|2021-12-29 21:28:00|2247.3|2247|2247.1|2246.8|2247.3|2247|2247|2246.7|13
1640813290000|2021-12-29 21:28:10|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|6
1640813310000|2021-12-29 21:28:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1640813320000|2021-12-29 21:28:40|||||||||1
1640813340000|2021-12-29 21:29:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1640813360000|2021-12-29 21:29:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|36
1640813370000|2021-12-29 21:29:30|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1640813380000|2021-12-29 21:29:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640813390000|2021-12-29 21:29:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|11
1640813400000|2021-12-29 21:30:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1640813410000|2021-12-29 21:30:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|13
1640813430000|2021-12-29 21:30:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|15
1640813440000|2021-12-29 21:30:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|3
1640813450000|2021-12-29 21:30:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1640813460000|2021-12-29 21:31:00|||||||||8
1640813470000|2021-12-29 21:31:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1640813480000|2021-12-29 21:31:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|14
1640813490000|2021-12-29 21:31:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1640813500000|2021-12-29 21:31:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|8
1640813510000|2021-12-29 21:31:50|||||||||1
1640813520000|2021-12-29 21:32:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|8
1640813530000|2021-12-29 21:32:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|6
1640813540000|2021-12-29 21:32:20|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640813550000|2021-12-29 21:32:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1640813560000|2021-12-29 21:32:40|||||||||4
1640813590000|2021-12-29 21:33:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1640813600000|2021-12-29 21:33:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|6
1640813620000|2021-12-29 21:33:40|||||||||1
1640813640000|2021-12-29 21:34:00|||||||||7
1640813650000|2021-12-29 21:34:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|6
1640813660000|2021-12-29 21:34:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|7
1640813670000|2021-12-29 21:34:30|||||||||1
1640813680000|2021-12-29 21:34:40|||||||||4
1640813690000|2021-12-29 21:34:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|11
1640813700000|2021-12-29 21:35:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.2|2245.9|40
1640813710000|2021-12-29 21:35:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|13
1640813720000|2021-12-29 21:35:20|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|7
1640813730000|2021-12-29 21:35:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640813760000|2021-12-29 21:36:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|15
1640813770000|2021-12-29 21:36:10|||||||||5
1640813790000|2021-12-29 21:36:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|7
1640813800000|2021-12-29 21:36:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|8
1640813810000|2021-12-29 21:36:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|12
1640813830000|2021-12-29 21:37:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|8
1640813850000|2021-12-29 21:37:30|||||||||3
1640813870000|2021-12-29 21:37:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|9
1640813880000|2021-12-29 21:38:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|14
1640813900000|2021-12-29 21:38:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|3
1640813920000|2021-12-29 21:38:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|25
1640813930000|2021-12-29 21:38:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|14
1640813940000|2021-12-29 21:39:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1640813950000|2021-12-29 21:39:10|||||||||5
1640813960000|2021-12-29 21:39:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|17
1640813970000|2021-12-29 21:39:30|||||||||11
1640813980000|2021-12-29 21:39:40|||||||||1
1640813990000|2021-12-29 21:39:50|||||||||6
1640814000000|2021-12-29 21:40:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|6
1640814010000|2021-12-29 21:40:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|8
1640814020000|2021-12-29 21:40:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|1
1640814030000|2021-12-29 21:40:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|6
1640814050000|2021-12-29 21:40:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|2
1640814060000|2021-12-29 21:41:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|9
1640814070000|2021-12-29 21:41:10|||||||||3
1640814080000|2021-12-29 21:41:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|7
1640814090000|2021-12-29 21:41:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|12
1640814100000|2021-12-29 21:41:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640814110000|2021-12-29 21:41:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|9
1640814120000|2021-12-29 21:42:00|||||||||4
1640814140000|2021-12-29 21:42:20|||||||||2
1640814150000|2021-12-29 21:42:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|16
1640814160000|2021-12-29 21:42:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1640814180000|2021-12-29 21:43:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640814190000|2021-12-29 21:43:10|||||||||2
1640814200000|2021-12-29 21:43:20|||||||||1
1640814210000|2021-12-29 21:43:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1640814220000|2021-12-29 21:43:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|12
1640814230000|2021-12-29 21:43:50|||||||||3
1640814250000|2021-12-29 21:44:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|4
1640814260000|2021-12-29 21:44:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|4
1640814270000|2021-12-29 21:44:30|||||||||3
1640814280000|2021-12-29 21:44:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|8
1640814290000|2021-12-29 21:44:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|18
1640814300000|2021-12-29 21:45:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1640814310000|2021-12-29 21:45:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|5
1640814320000|2021-12-29 21:45:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1640814330000|2021-12-29 21:45:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|9
1640814340000|2021-12-29 21:45:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|5
1640814350000|2021-12-29 21:45:50|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1640814400000|2021-12-29 21:46:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|9
1640814410000|2021-12-29 21:46:50|||||||||1
1640814420000|2021-12-29 21:47:00|||||||||6
1640814430000|2021-12-29 21:47:10|||||||||1
1640814450000|2021-12-29 21:47:30|||||||||1
1640814470000|2021-12-29 21:47:50|||||||||6
1640814480000|2021-12-29 21:48:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|5
1640814510000|2021-12-29 21:48:30|||||||||5
1640814520000|2021-12-29 21:48:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|5
1640814540000|2021-12-29 21:49:00|||||||||3
1640814550000|2021-12-29 21:49:10|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|30
1640814560000|2021-12-29 21:49:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|13
1640814570000|2021-12-29 21:49:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|17
1640814580000|2021-12-29 21:49:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|14
1640814590000|2021-12-29 21:49:50|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|25
1640814600000|2021-12-29 21:50:00|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|12
1640814610000|2021-12-29 21:50:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1640814640000|2021-12-29 21:50:40|||||||||11
1640814650000|2021-12-29 21:50:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|8
1640814670000|2021-12-29 21:51:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|5
1640814690000|2021-12-29 21:51:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|5
1640814700000|2021-12-29 21:51:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1640814710000|2021-12-29 21:51:50|||||||||4
1640814730000|2021-12-29 21:52:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|4
1640814740000|2021-12-29 21:52:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|39
1640814750000|2021-12-29 21:52:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|27
1640814770000|2021-12-29 21:52:50|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|49
1640814780000|2021-12-29 21:53:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|6
1640814800000|2021-12-29 21:53:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|21
1640814810000|2021-12-29 21:53:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|7
1640814820000|2021-12-29 21:53:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1640814830000|2021-12-29 21:53:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|15
1640814850000|2021-12-29 21:54:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|18
1640814860000|2021-12-29 21:54:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|15
1640814870000|2021-12-29 21:54:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|15
1640814880000|2021-12-29 21:54:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1640814890000|2021-12-29 21:54:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|12
1640814900000|2021-12-29 21:55:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|7
1640814910000|2021-12-29 21:55:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1640814930000|2021-12-29 21:55:30|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|11
1640814950000|2021-12-29 21:55:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|10
1640814960000|2021-12-29 21:56:00|||||||||2
1640814970000|2021-12-29 21:56:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1640814990000|2021-12-29 21:56:30|||||||||4
1640815000000|2021-12-29 21:56:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|5
1640815020000|2021-12-29 21:57:00|||||||||4
1640815030000|2021-12-29 21:57:10|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1640815050000|2021-12-29 21:57:30|||||||||4
1640815060000|2021-12-29 21:57:40|||||||||9
1640815080000|2021-12-29 21:58:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1640815090000|2021-12-29 21:58:10|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|10
1640815100000|2021-12-29 21:58:20|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|9
1640815110000|2021-12-29 21:58:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1640815130000|2021-12-29 21:58:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|17
1640815140000|2021-12-29 21:59:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|14
1640815150000|2021-12-29 21:59:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|6
1640815160000|2021-12-29 21:59:20|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|65
1640815170000|2021-12-29 21:59:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1640815180000|2021-12-29 21:59:40|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|1
1640815190000|2021-12-29 21:59:50|2244.4|2244.1|2244.7|2243.9|2244.7|2244.2|2244.3|2243.8|17
1640815200000|2021-12-29 22:00:00|2244.8|2244|2244.9|2244.1|2244.9|2244.1|2244.8|2244|0
1640815210000|2021-12-29 22:00:10|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640815220000|2021-12-29 22:00:20|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1640815280000|2021-12-29 22:01:20|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640815390000|2021-12-29 22:03:10|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1640815460000|2021-12-29 22:04:20|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640815500000|2021-12-29 22:05:00|2244.9|2244.1|2245.1|2244.3|2245.1|2244.3|2244.9|2244.1|0
1640815740000|2021-12-29 22:09:00|2245.2|2244.4|2245.1|2244.3|2245.2|2244.4|2245.1|2244.3|0
1640815860000|2021-12-29 22:11:00|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640816330000|2021-12-29 22:18:50|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1640816510000|2021-12-29 22:21:50|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1640817390000|2021-12-29 22:36:30|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1640817510000|2021-12-29 22:38:30|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640817830000|2021-12-29 22:43:50|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245|2244.2|0
1640817980000|2021-12-29 22:46:20|2245|2244.2|2244.8|2244|2245|2244.2|2244.8|2244|0
1640817990000|2021-12-29 22:46:30|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640818150000|2021-12-29 22:49:10|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1640818170000|2021-12-29 22:49:30|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1640818230000|2021-12-29 22:50:30|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640818380000|2021-12-29 22:53:00|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1640818390000|2021-12-29 22:53:10|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1640818420000|2021-12-29 22:53:40|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1640818430000|2021-12-29 22:53:50|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1640818690000|2021-12-29 22:58:10|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1640818700000|2021-12-29 22:58:20|2245.1|2244.3|2245.1|2244.3|2245.2|2244.4|2245.1|2244.3|0
1640818800000|2021-12-29 23:00:00|2245.4|2244.6|2245.6|2245.3|2245.8|2245.5|2245.1|2244.6|13
1640818810000|2021-12-29 23:00:10|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2245.7|2245.4|23
1640818820000|2021-12-29 23:00:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|11
1640818830000|2021-12-29 23:00:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1640818840000|2021-12-29 23:00:40|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|7
1640818850000|2021-12-29 23:00:50|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|23
1640818860000|2021-12-29 23:01:00|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|69
1640818870000|2021-12-29 23:01:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|18
1640818880000|2021-12-29 23:01:20|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.7|2244.4|9
1640818890000|2021-12-29 23:01:30|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|1
1640818920000|2021-12-29 23:02:00|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|4
1640818930000|2021-12-29 23:02:10|2244.6|2244.3|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|9
1640818940000|2021-12-29 23:02:20|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|9
1640818950000|2021-12-29 23:02:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640818960000|2021-12-29 23:02:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1640818970000|2021-12-29 23:02:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1640818980000|2021-12-29 23:03:00|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|17
1640818990000|2021-12-29 23:03:10|2243.7|2243.4|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|35
1640819000000|2021-12-29 23:03:20|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.1|2242.8|51
1640819010000|2021-12-29 23:03:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|5
1640819020000|2021-12-29 23:03:40|2243|2242.7|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|23
1640819030000|2021-12-29 23:03:50|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|7
1640819040000|2021-12-29 23:04:00|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|21
1640819050000|2021-12-29 23:04:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242|2241.7|12
1640819060000|2021-12-29 23:04:20|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|0
1640819070000|2021-12-29 23:04:30|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2242|2241.7|1
1640819080000|2021-12-29 23:04:40|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|29
1640819090000|2021-12-29 23:04:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|9
1640819100000|2021-12-29 23:05:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640819110000|2021-12-29 23:05:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|4
1640819120000|2021-12-29 23:05:20|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|3
1640819130000|2021-12-29 23:05:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|2
1640819140000|2021-12-29 23:05:40|||||||||1
1640819150000|2021-12-29 23:05:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|4
1640819160000|2021-12-29 23:06:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1640819170000|2021-12-29 23:06:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1640819180000|2021-12-29 23:06:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|0
1640819190000|2021-12-29 23:06:30|||||||||1
1640819200000|2021-12-29 23:06:40|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|3
1640819210000|2021-12-29 23:06:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|0
1640819220000|2021-12-29 23:07:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|2
1640819230000|2021-12-29 23:07:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640819240000|2021-12-29 23:07:20|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|13
1640819250000|2021-12-29 23:07:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|8
1640819260000|2021-12-29 23:07:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|22
1640819280000|2021-12-29 23:08:00|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|4
1640819290000|2021-12-29 23:08:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640819300000|2021-12-29 23:08:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640819310000|2021-12-29 23:08:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640819320000|2021-12-29 23:08:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|31
1640819340000|2021-12-29 23:09:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|3
1640819360000|2021-12-29 23:09:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640819380000|2021-12-29 23:09:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640819390000|2021-12-29 23:09:50|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640819400000|2021-12-29 23:10:00|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|7
1640819410000|2021-12-29 23:10:10|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|9
1640819420000|2021-12-29 23:10:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|8
1640819430000|2021-12-29 23:10:30|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|5
1640819440000|2021-12-29 23:10:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640819450000|2021-12-29 23:10:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640819460000|2021-12-29 23:11:00|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|2
1640819470000|2021-12-29 23:11:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|0
1640819480000|2021-12-29 23:11:20|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|11
1640819490000|2021-12-29 23:11:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640819520000|2021-12-29 23:12:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|7
1640819530000|2021-12-29 23:12:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|3
1640819550000|2021-12-29 23:12:30|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|2
1640819560000|2021-12-29 23:12:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640819570000|2021-12-29 23:12:50|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1640819580000|2021-12-29 23:13:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1640819590000|2021-12-29 23:13:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1640819600000|2021-12-29 23:13:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640819610000|2021-12-29 23:13:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1640819620000|2021-12-29 23:13:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|3
1640819630000|2021-12-29 23:13:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1640819650000|2021-12-29 23:14:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640819660000|2021-12-29 23:14:20|||||||||1
1640819670000|2021-12-29 23:14:30|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|0
1640819680000|2021-12-29 23:14:40|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|2
1640819690000|2021-12-29 23:14:50|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|2
1640819700000|2021-12-29 23:15:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1640819730000|2021-12-29 23:15:30|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640819740000|2021-12-29 23:15:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640819770000|2021-12-29 23:16:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|1
1640819780000|2021-12-29 23:16:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640819790000|2021-12-29 23:16:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1640819810000|2021-12-29 23:16:50|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|1
1640819820000|2021-12-29 23:17:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|6
1640819830000|2021-12-29 23:17:10|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640819840000|2021-12-29 23:17:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|1
1640819850000|2021-12-29 23:17:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640819860000|2021-12-29 23:17:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640819880000|2021-12-29 23:18:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|2
1640819890000|2021-12-29 23:18:10|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|3
1640819900000|2021-12-29 23:18:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1640819910000|2021-12-29 23:18:30|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|0
1640819920000|2021-12-29 23:18:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640819930000|2021-12-29 23:18:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|1
1640819940000|2021-12-29 23:19:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1640819950000|2021-12-29 23:19:10|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640819960000|2021-12-29 23:19:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1640819970000|2021-12-29 23:19:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640819990000|2021-12-29 23:19:50|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.1|2241.8|3
1640820000000|2021-12-29 23:20:00|2242.4|2242.1|2242.4|2242.1|2242.8|2242.5|2242.2|2241.9|2
1640820010000|2021-12-29 23:20:10|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.3|2242|0
1640820020000|2021-12-29 23:20:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|6
1640820030000|2021-12-29 23:20:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|8
1640820040000|2021-12-29 23:20:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640820050000|2021-12-29 23:20:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1640820060000|2021-12-29 23:21:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1640820070000|2021-12-29 23:21:10|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640820080000|2021-12-29 23:21:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640820090000|2021-12-29 23:21:30|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|6
1640820100000|2021-12-29 23:21:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.8|2242.5|6
1640820140000|2021-12-29 23:22:20|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|1
1640820150000|2021-12-29 23:22:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640820160000|2021-12-29 23:22:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640820170000|2021-12-29 23:22:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1640820180000|2021-12-29 23:23:00|||||||||1
1640820190000|2021-12-29 23:23:10|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|0
1640820200000|2021-12-29 23:23:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640820210000|2021-12-29 23:23:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1640820220000|2021-12-29 23:23:40|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|0
1640820230000|2021-12-29 23:23:50|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|1
1640820240000|2021-12-29 23:24:00|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|0
1640820250000|2021-12-29 23:24:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|3
1640820260000|2021-12-29 23:24:20|||||||||1
1640820280000|2021-12-29 23:24:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|7
1640820290000|2021-12-29 23:24:50|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|11
1640820300000|2021-12-29 23:25:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1640820310000|2021-12-29 23:25:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1640820320000|2021-12-29 23:25:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|5
1640820330000|2021-12-29 23:25:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|3
1640820340000|2021-12-29 23:25:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640820360000|2021-12-29 23:26:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640820370000|2021-12-29 23:26:10|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|0
1640820380000|2021-12-29 23:26:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640820390000|2021-12-29 23:26:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640820400000|2021-12-29 23:26:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1640820410000|2021-12-29 23:26:50|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|1
1640820420000|2021-12-29 23:27:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1640820430000|2021-12-29 23:27:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640820440000|2021-12-29 23:27:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640820450000|2021-12-29 23:27:30|2242.5|2242.2|2242.8|2242.5|2243|2242.7|2242.4|2242.1|9
1640820460000|2021-12-29 23:27:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1640820470000|2021-12-29 23:27:50|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|1
1640820480000|2021-12-29 23:28:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640820490000|2021-12-29 23:28:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640820500000|2021-12-29 23:28:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640820510000|2021-12-29 23:28:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640820520000|2021-12-29 23:28:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640820530000|2021-12-29 23:28:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640820540000|2021-12-29 23:29:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640820560000|2021-12-29 23:29:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1640820570000|2021-12-29 23:29:30|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640820590000|2021-12-29 23:29:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1640820600000|2021-12-29 23:30:00|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|2
1640820610000|2021-12-29 23:30:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640820620000|2021-12-29 23:30:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640820640000|2021-12-29 23:30:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640820650000|2021-12-29 23:30:50|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|1
1640820660000|2021-12-29 23:31:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640820670000|2021-12-29 23:31:10|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1640820680000|2021-12-29 23:31:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640820690000|2021-12-29 23:31:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640820700000|2021-12-29 23:31:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640820710000|2021-12-29 23:31:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640820730000|2021-12-29 23:32:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640820740000|2021-12-29 23:32:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640820750000|2021-12-29 23:32:30|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640820790000|2021-12-29 23:33:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640820800000|2021-12-29 23:33:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640820810000|2021-12-29 23:33:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640820820000|2021-12-29 23:33:40|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2243|2242.7|4
1640820840000|2021-12-29 23:34:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640820850000|2021-12-29 23:34:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1640820860000|2021-12-29 23:34:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1640820870000|2021-12-29 23:34:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640820890000|2021-12-29 23:34:50|||||||||2
1640820900000|2021-12-29 23:35:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1640820920000|2021-12-29 23:35:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|0
1640820930000|2021-12-29 23:35:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|1
1640820940000|2021-12-29 23:35:40|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.3|2243|1
1640820960000|2021-12-29 23:36:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640820970000|2021-12-29 23:36:10|2243.3|2243|2243.3|2243|2243.6|2243.3|2243.3|2243|10
1640820980000|2021-12-29 23:36:20|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|1
1640820990000|2021-12-29 23:36:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1640821000000|2021-12-29 23:36:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|3
1640821010000|2021-12-29 23:36:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|1
1640821020000|2021-12-29 23:37:00|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1640821040000|2021-12-29 23:37:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640821050000|2021-12-29 23:37:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|1
1640821060000|2021-12-29 23:37:40|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|2
1640821070000|2021-12-29 23:37:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640821080000|2021-12-29 23:38:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640821090000|2021-12-29 23:38:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1640821100000|2021-12-29 23:38:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1640821110000|2021-12-29 23:38:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1640821120000|2021-12-29 23:38:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640821130000|2021-12-29 23:38:50|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|1
1640821170000|2021-12-29 23:39:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640821190000|2021-12-29 23:39:50|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|0
1640821200000|2021-12-29 23:40:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640821210000|2021-12-29 23:40:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640821220000|2021-12-29 23:40:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640821230000|2021-12-29 23:40:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640821270000|2021-12-29 23:41:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|2
1640821280000|2021-12-29 23:41:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640821290000|2021-12-29 23:41:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1640821310000|2021-12-29 23:41:50|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|4
1640821330000|2021-12-29 23:42:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640821370000|2021-12-29 23:42:50|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1640821380000|2021-12-29 23:43:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640821390000|2021-12-29 23:43:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640821420000|2021-12-29 23:43:40|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|1
1640821430000|2021-12-29 23:43:50|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|4
1640821440000|2021-12-29 23:44:00|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1640821450000|2021-12-29 23:44:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640821460000|2021-12-29 23:44:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1640821470000|2021-12-29 23:44:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640821480000|2021-12-29 23:44:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|4
1640821490000|2021-12-29 23:44:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1640821500000|2021-12-29 23:45:00|||||||||1
1640821510000|2021-12-29 23:45:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|0
1640821540000|2021-12-29 23:45:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640821550000|2021-12-29 23:45:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1640821560000|2021-12-29 23:46:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|1
1640821570000|2021-12-29 23:46:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640821580000|2021-12-29 23:46:20|2244.1|2243.8|2244.3|2244|2244.4|2244.1|2244.1|2243.8|13
1640821590000|2021-12-29 23:46:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|8
1640821600000|2021-12-29 23:46:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1640821610000|2021-12-29 23:46:50|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|4
1640821660000|2021-12-29 23:47:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1640821670000|2021-12-29 23:47:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1640821680000|2021-12-29 23:48:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|1
1640821690000|2021-12-29 23:48:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1640821710000|2021-12-29 23:48:30|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244|2243.7|2
1640821720000|2021-12-29 23:48:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1640821730000|2021-12-29 23:48:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1640821740000|2021-12-29 23:49:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1640821750000|2021-12-29 23:49:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640821760000|2021-12-29 23:49:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1640821770000|2021-12-29 23:49:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640821780000|2021-12-29 23:49:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640821800000|2021-12-29 23:50:00|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|3
1640821810000|2021-12-29 23:50:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1640821830000|2021-12-29 23:50:30|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|1
1640821840000|2021-12-29 23:50:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640821850000|2021-12-29 23:50:50|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1640821880000|2021-12-29 23:51:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640821890000|2021-12-29 23:51:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1640821900000|2021-12-29 23:51:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1640821910000|2021-12-29 23:51:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640821920000|2021-12-29 23:52:00|2243|2242.7|2243|2242.7|2243|2242.7|2242.8|2242.5|5
1640821930000|2021-12-29 23:52:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640821950000|2021-12-29 23:52:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1640821960000|2021-12-29 23:52:40|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|2
1640821970000|2021-12-29 23:52:50|||||||||1
1640822000000|2021-12-29 23:53:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1640822010000|2021-12-29 23:53:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1640822050000|2021-12-29 23:54:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|3
1640822070000|2021-12-29 23:54:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640822080000|2021-12-29 23:54:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640822090000|2021-12-29 23:54:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1640822110000|2021-12-29 23:55:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1640822140000|2021-12-29 23:55:40|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|1
1640822150000|2021-12-29 23:55:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640822170000|2021-12-29 23:56:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1640822200000|2021-12-29 23:56:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640822210000|2021-12-29 23:56:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640822240000|2021-12-29 23:57:20|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640822260000|2021-12-29 23:57:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1640822270000|2021-12-29 23:57:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640822280000|2021-12-29 23:58:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640822290000|2021-12-29 23:58:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1640822300000|2021-12-29 23:58:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640822310000|2021-12-29 23:58:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|4
1640822320000|2021-12-29 23:58:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1640822340000|2021-12-29 23:59:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640822390000|2021-12-29 23:59:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640822400000|2021-12-30 00:00:00|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|4
1640822410000|2021-12-30 00:00:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640822420000|2021-12-30 00:00:20|||||||||1
1640822430000|2021-12-30 00:00:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1640822440000|2021-12-30 00:00:40|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|3
1640822450000|2021-12-30 00:00:50|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|12
1640822460000|2021-12-30 00:01:00|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|2
1640822470000|2021-12-30 00:01:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|3
1640822480000|2021-12-30 00:01:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640822490000|2021-12-30 00:01:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640822500000|2021-12-30 00:01:40|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|0
1640822510000|2021-12-30 00:01:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640822520000|2021-12-30 00:02:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1640822540000|2021-12-30 00:02:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1640822550000|2021-12-30 00:02:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|4
1640822560000|2021-12-30 00:02:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640822580000|2021-12-30 00:03:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1640822590000|2021-12-30 00:03:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640822600000|2021-12-30 00:03:20|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|3
1640822620000|2021-12-30 00:03:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1640822630000|2021-12-30 00:03:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.3|2242|5
1640822640000|2021-12-30 00:04:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640822650000|2021-12-30 00:04:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1640822660000|2021-12-30 00:04:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640822670000|2021-12-30 00:04:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640822700000|2021-12-30 00:05:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|10
1640822710000|2021-12-30 00:05:10|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640822720000|2021-12-30 00:05:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1640822730000|2021-12-30 00:05:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1640822740000|2021-12-30 00:05:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640822760000|2021-12-30 00:06:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640822770000|2021-12-30 00:06:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640822780000|2021-12-30 00:06:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|5
1640822790000|2021-12-30 00:06:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640822800000|2021-12-30 00:06:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640822810000|2021-12-30 00:06:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640822820000|2021-12-30 00:07:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640822830000|2021-12-30 00:07:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1640822840000|2021-12-30 00:07:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|0
1640822850000|2021-12-30 00:07:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640822860000|2021-12-30 00:07:40|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|4
1640822870000|2021-12-30 00:07:50|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640822880000|2021-12-30 00:08:00|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|3
1640822900000|2021-12-30 00:08:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640822910000|2021-12-30 00:08:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640822920000|2021-12-30 00:08:40|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640822930000|2021-12-30 00:08:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640822940000|2021-12-30 00:09:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640822950000|2021-12-30 00:09:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640822960000|2021-12-30 00:09:20|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.3|2242|0
1640822970000|2021-12-30 00:09:30|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640822980000|2021-12-30 00:09:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640823000000|2021-12-30 00:10:00|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|25
1640823050000|2021-12-30 00:10:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|4
1640823070000|2021-12-30 00:11:10|||||||||1
1640823080000|2021-12-30 00:11:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1640823090000|2021-12-30 00:11:30|||||||||1
1640823100000|2021-12-30 00:11:40|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1640823110000|2021-12-30 00:11:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640823130000|2021-12-30 00:12:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|3
1640823140000|2021-12-30 00:12:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640823150000|2021-12-30 00:12:30|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|2
1640823160000|2021-12-30 00:12:40|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.7|2241.4|5
1640823190000|2021-12-30 00:13:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640823200000|2021-12-30 00:13:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640823210000|2021-12-30 00:13:30|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|23
1640823220000|2021-12-30 00:13:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1640823230000|2021-12-30 00:13:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1640823240000|2021-12-30 00:14:00|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|65
1640823250000|2021-12-30 00:14:10|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|3
1640823260000|2021-12-30 00:14:20|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|14
1640823270000|2021-12-30 00:14:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1640823280000|2021-12-30 00:14:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1640823290000|2021-12-30 00:14:50|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|8
1640823300000|2021-12-30 00:15:00|2241.1|2240.8|2240.7|2240.4|2241.2|2240.9|2240.6|2240.3|16
1640823310000|2021-12-30 00:15:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1640823320000|2021-12-30 00:15:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640823330000|2021-12-30 00:15:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|6
1640823340000|2021-12-30 00:15:40|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|3
1640823350000|2021-12-30 00:15:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|4
1640823360000|2021-12-30 00:16:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|5
1640823370000|2021-12-30 00:16:10|2239.9|2239.6|2240.3|2240|2240.4|2240.1|2239.9|2239.6|14
1640823380000|2021-12-30 00:16:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1640823390000|2021-12-30 00:16:30|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|7
1640823400000|2021-12-30 00:16:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|5
1640823410000|2021-12-30 00:16:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1640823420000|2021-12-30 00:17:00|2240.3|2240|2240|2239.7|2240.3|2240|2239.9|2239.6|7
1640823430000|2021-12-30 00:17:10|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|6
1640823440000|2021-12-30 00:17:20|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|7
1640823450000|2021-12-30 00:17:30|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|5
1640823460000|2021-12-30 00:17:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|7
1640823470000|2021-12-30 00:17:50|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1640823480000|2021-12-30 00:18:00|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|8
1640823510000|2021-12-30 00:18:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1640823520000|2021-12-30 00:18:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640823530000|2021-12-30 00:18:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1640823540000|2021-12-30 00:19:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640823550000|2021-12-30 00:19:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1640823560000|2021-12-30 00:19:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|4
1640823570000|2021-12-30 00:19:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|14
1640823580000|2021-12-30 00:19:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|13
1640823590000|2021-12-30 00:19:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|5
1640823600000|2021-12-30 00:20:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1640823610000|2021-12-30 00:20:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1640823640000|2021-12-30 00:20:40|2240.8|2240.5|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|5
1640823650000|2021-12-30 00:20:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|5
1640823680000|2021-12-30 00:21:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640823690000|2021-12-30 00:21:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1640823700000|2021-12-30 00:21:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1640823710000|2021-12-30 00:21:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|8
1640823720000|2021-12-30 00:22:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|25
1640823730000|2021-12-30 00:22:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1640823770000|2021-12-30 00:22:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1640823780000|2021-12-30 00:23:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1640823790000|2021-12-30 00:23:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1640823800000|2021-12-30 00:23:20|||||||||1
1640823830000|2021-12-30 00:23:50|||||||||3
1640823850000|2021-12-30 00:24:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1640823880000|2021-12-30 00:24:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1640823890000|2021-12-30 00:24:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640823920000|2021-12-30 00:25:20|||||||||1
1640823930000|2021-12-30 00:25:30|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|0
1640823940000|2021-12-30 00:25:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|1
1640823970000|2021-12-30 00:26:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640824000000|2021-12-30 00:26:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640824010000|2021-12-30 00:26:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640824020000|2021-12-30 00:27:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|1
1640824030000|2021-12-30 00:27:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1640824060000|2021-12-30 00:27:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640824070000|2021-12-30 00:27:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|6
1640824080000|2021-12-30 00:28:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1640824090000|2021-12-30 00:28:10|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|2
1640824100000|2021-12-30 00:28:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1640824110000|2021-12-30 00:28:30|||||||||1
1640824120000|2021-12-30 00:28:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640824130000|2021-12-30 00:28:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|19
1640824140000|2021-12-30 00:29:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640824170000|2021-12-30 00:29:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640824180000|2021-12-30 00:29:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1640824190000|2021-12-30 00:29:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|0
1640824200000|2021-12-30 00:30:00|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|3
1640824280000|2021-12-30 00:31:20|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|1
1640824290000|2021-12-30 00:31:30|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|3
1640824300000|2021-12-30 00:31:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640824310000|2021-12-30 00:31:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640824330000|2021-12-30 00:32:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640824340000|2021-12-30 00:32:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640824350000|2021-12-30 00:32:30|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|2
1640824360000|2021-12-30 00:32:40|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|6
1640824370000|2021-12-30 00:32:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1640824380000|2021-12-30 00:33:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1640824390000|2021-12-30 00:33:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640824440000|2021-12-30 00:34:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1640824470000|2021-12-30 00:34:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640824490000|2021-12-30 00:34:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640824500000|2021-12-30 00:35:00|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|2
1640824510000|2021-12-30 00:35:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640824520000|2021-12-30 00:35:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640824530000|2021-12-30 00:35:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640824550000|2021-12-30 00:35:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|1
1640824560000|2021-12-30 00:36:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640824610000|2021-12-30 00:36:50|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|1
1640824630000|2021-12-30 00:37:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640824640000|2021-12-30 00:37:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640824670000|2021-12-30 00:37:50|||||||||3
1640824680000|2021-12-30 00:38:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1640824750000|2021-12-30 00:39:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1640824780000|2021-12-30 00:39:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640824790000|2021-12-30 00:39:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640824800000|2021-12-30 00:40:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640824820000|2021-12-30 00:40:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640824830000|2021-12-30 00:40:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1640824840000|2021-12-30 00:40:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640824850000|2021-12-30 00:40:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640824860000|2021-12-30 00:41:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640824870000|2021-12-30 00:41:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640824880000|2021-12-30 00:41:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640824890000|2021-12-30 00:41:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1640824930000|2021-12-30 00:42:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640824940000|2021-12-30 00:42:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640824950000|2021-12-30 00:42:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640824980000|2021-12-30 00:43:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640825000000|2021-12-30 00:43:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1640825020000|2021-12-30 00:43:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640825030000|2021-12-30 00:43:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640825080000|2021-12-30 00:44:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1640825090000|2021-12-30 00:44:50|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|2
1640825100000|2021-12-30 00:45:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1640825110000|2021-12-30 00:45:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640825120000|2021-12-30 00:45:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|1
1640825130000|2021-12-30 00:45:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640825140000|2021-12-30 00:45:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640825150000|2021-12-30 00:45:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640825160000|2021-12-30 00:46:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640825170000|2021-12-30 00:46:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640825200000|2021-12-30 00:46:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1640825210000|2021-12-30 00:46:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1640825240000|2021-12-30 00:47:20|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|11
1640825260000|2021-12-30 00:47:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1640825280000|2021-12-30 00:48:00|||||||||1
1640825290000|2021-12-30 00:48:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640825320000|2021-12-30 00:48:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|6
1640825330000|2021-12-30 00:48:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|4
1640825380000|2021-12-30 00:49:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640825400000|2021-12-30 00:50:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640825410000|2021-12-30 00:50:10|||||||||1
1640825420000|2021-12-30 00:50:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640825450000|2021-12-30 00:50:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640825470000|2021-12-30 00:51:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640825480000|2021-12-30 00:51:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640825490000|2021-12-30 00:51:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640825500000|2021-12-30 00:51:40|||||||||1
1640825520000|2021-12-30 00:52:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1640825560000|2021-12-30 00:52:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|5
1640825580000|2021-12-30 00:53:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640825590000|2021-12-30 00:53:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640825620000|2021-12-30 00:53:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640825630000|2021-12-30 00:53:50|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640825640000|2021-12-30 00:54:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640825650000|2021-12-30 00:54:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640825660000|2021-12-30 00:54:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640825670000|2021-12-30 00:54:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640825690000|2021-12-30 00:54:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640825740000|2021-12-30 00:55:40|||||||||1
1640825750000|2021-12-30 00:55:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1640825780000|2021-12-30 00:56:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640825820000|2021-12-30 00:57:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640825840000|2021-12-30 00:57:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640825880000|2021-12-30 00:58:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1640825900000|2021-12-30 00:58:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|4
1640825910000|2021-12-30 00:58:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640825950000|2021-12-30 00:59:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640825960000|2021-12-30 00:59:20|||||||||2
1640825980000|2021-12-30 00:59:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1640825990000|2021-12-30 00:59:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640826000000|2021-12-30 01:00:00|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1640826010000|2021-12-30 01:00:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640826020000|2021-12-30 01:00:20|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1640826030000|2021-12-30 01:00:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1640826040000|2021-12-30 01:00:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640826050000|2021-12-30 01:00:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640826060000|2021-12-30 01:01:00|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1640826070000|2021-12-30 01:01:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640826120000|2021-12-30 01:02:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1640826140000|2021-12-30 01:02:20|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|4
1640826150000|2021-12-30 01:02:30|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|2
1640826160000|2021-12-30 01:02:40|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1640826170000|2021-12-30 01:02:50|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|1
1640826190000|2021-12-30 01:03:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1640826200000|2021-12-30 01:03:20|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|12
1640826240000|2021-12-30 01:04:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640826260000|2021-12-30 01:04:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640826270000|2021-12-30 01:04:30|||||||||1
1640826290000|2021-12-30 01:04:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1640826300000|2021-12-30 01:05:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640826320000|2021-12-30 01:05:20|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640826340000|2021-12-30 01:05:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1640826350000|2021-12-30 01:05:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640826360000|2021-12-30 01:06:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640826380000|2021-12-30 01:06:20|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|5
1640826390000|2021-12-30 01:06:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|6
1640826410000|2021-12-30 01:06:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1640826420000|2021-12-30 01:07:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|1
1640826430000|2021-12-30 01:07:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1640826440000|2021-12-30 01:07:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640826450000|2021-12-30 01:07:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640826460000|2021-12-30 01:07:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1640826480000|2021-12-30 01:08:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640826490000|2021-12-30 01:08:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640826510000|2021-12-30 01:08:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640826520000|2021-12-30 01:08:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640826530000|2021-12-30 01:08:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640826540000|2021-12-30 01:09:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|3
1640826550000|2021-12-30 01:09:10|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640826560000|2021-12-30 01:09:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|4
1640826610000|2021-12-30 01:10:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640826630000|2021-12-30 01:10:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640826670000|2021-12-30 01:11:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640826690000|2021-12-30 01:11:30|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.8|2241.5|2
1640826700000|2021-12-30 01:11:40|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640826710000|2021-12-30 01:11:50|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|5
1640826760000|2021-12-30 01:12:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1640826770000|2021-12-30 01:12:50|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|7
1640826780000|2021-12-30 01:13:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640826790000|2021-12-30 01:13:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640826800000|2021-12-30 01:13:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640826810000|2021-12-30 01:13:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640826820000|2021-12-30 01:13:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640826830000|2021-12-30 01:13:50|||||||||1
1640826840000|2021-12-30 01:14:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640826850000|2021-12-30 01:14:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640826870000|2021-12-30 01:14:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1640826880000|2021-12-30 01:14:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640826900000|2021-12-30 01:15:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|3
1640826910000|2021-12-30 01:15:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|0
1640826920000|2021-12-30 01:15:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|7
1640826930000|2021-12-30 01:15:30|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|6
1640826940000|2021-12-30 01:15:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|0
1640826950000|2021-12-30 01:15:50|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|2
1640826960000|2021-12-30 01:16:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|10
1640826980000|2021-12-30 01:16:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640826990000|2021-12-30 01:16:30|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640827000000|2021-12-30 01:16:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640827010000|2021-12-30 01:16:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1640827020000|2021-12-30 01:17:00|2243.2|2242.9|2242.8|2242.5|2243.3|2243|2242.8|2242.5|2
1640827030000|2021-12-30 01:17:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640827040000|2021-12-30 01:17:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640827050000|2021-12-30 01:17:30|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|4
1640827060000|2021-12-30 01:17:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|4
1640827070000|2021-12-30 01:17:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1640827080000|2021-12-30 01:18:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640827090000|2021-12-30 01:18:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640827100000|2021-12-30 01:18:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1640827120000|2021-12-30 01:18:40|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1640827130000|2021-12-30 01:18:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1640827140000|2021-12-30 01:19:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|0
1640827150000|2021-12-30 01:19:10|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|5
1640827170000|2021-12-30 01:19:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1640827180000|2021-12-30 01:19:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|7
1640827190000|2021-12-30 01:19:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640827200000|2021-12-30 01:20:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|4
1640827210000|2021-12-30 01:20:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640827220000|2021-12-30 01:20:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640827230000|2021-12-30 01:20:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1640827240000|2021-12-30 01:20:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|6
1640827250000|2021-12-30 01:20:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640827270000|2021-12-30 01:21:10|||||||||1
1640827280000|2021-12-30 01:21:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|1
1640827290000|2021-12-30 01:21:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640827300000|2021-12-30 01:21:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|6
1640827310000|2021-12-30 01:21:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|7
1640827320000|2021-12-30 01:22:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1640827330000|2021-12-30 01:22:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|5
1640827340000|2021-12-30 01:22:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640827350000|2021-12-30 01:22:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640827360000|2021-12-30 01:22:40|||||||||1
1640827370000|2021-12-30 01:22:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|5
1640827380000|2021-12-30 01:23:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|59
1640827390000|2021-12-30 01:23:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|36
1640827400000|2021-12-30 01:23:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|5
1640827430000|2021-12-30 01:23:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1640827440000|2021-12-30 01:24:00|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|5
1640827450000|2021-12-30 01:24:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640827470000|2021-12-30 01:24:30|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|6
1640827480000|2021-12-30 01:24:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1640827490000|2021-12-30 01:24:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|3
1640827500000|2021-12-30 01:25:00|2241.8|2241.5|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|37
1640827510000|2021-12-30 01:25:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1640827520000|2021-12-30 01:25:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1640827530000|2021-12-30 01:25:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640827540000|2021-12-30 01:25:40|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|3
1640827550000|2021-12-30 01:25:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|1
1640827560000|2021-12-30 01:26:00|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|3
1640827570000|2021-12-30 01:26:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1640827590000|2021-12-30 01:26:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640827610000|2021-12-30 01:26:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1640827690000|2021-12-30 01:28:10|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|4
1640827700000|2021-12-30 01:28:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640827770000|2021-12-30 01:29:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|3
1640827780000|2021-12-30 01:29:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1640827790000|2021-12-30 01:29:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1640827800000|2021-12-30 01:30:00|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2242|2241.7|3
1640827810000|2021-12-30 01:30:10|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|6
1640827820000|2021-12-30 01:30:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|0
1640827830000|2021-12-30 01:30:30|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640827840000|2021-12-30 01:30:40|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640827850000|2021-12-30 01:30:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640827860000|2021-12-30 01:31:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640827880000|2021-12-30 01:31:20|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640827900000|2021-12-30 01:31:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640827910000|2021-12-30 01:31:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1640827920000|2021-12-30 01:32:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1640827950000|2021-12-30 01:32:30|||||||||1
1640827980000|2021-12-30 01:33:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640827990000|2021-12-30 01:33:10|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|2
1640828000000|2021-12-30 01:33:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640828010000|2021-12-30 01:33:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640828020000|2021-12-30 01:33:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640828030000|2021-12-30 01:33:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640828040000|2021-12-30 01:34:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640828050000|2021-12-30 01:34:10|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|8
1640828060000|2021-12-30 01:34:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640828070000|2021-12-30 01:34:30|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1640828080000|2021-12-30 01:34:40|||||||||2
1640828090000|2021-12-30 01:34:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640828100000|2021-12-30 01:35:00|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|3
1640828120000|2021-12-30 01:35:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|0
1640828130000|2021-12-30 01:35:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640828150000|2021-12-30 01:35:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640828160000|2021-12-30 01:36:00|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.7|2241.4|7
1640828170000|2021-12-30 01:36:10|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|0
1640828180000|2021-12-30 01:36:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1640828190000|2021-12-30 01:36:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1640828200000|2021-12-30 01:36:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1640828220000|2021-12-30 01:37:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1640828230000|2021-12-30 01:37:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|3
1640828240000|2021-12-30 01:37:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640828250000|2021-12-30 01:37:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1640828270000|2021-12-30 01:37:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1640828280000|2021-12-30 01:38:00|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|0
1640828290000|2021-12-30 01:38:10|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|4
1640828300000|2021-12-30 01:38:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|5
1640828310000|2021-12-30 01:38:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|1
1640828320000|2021-12-30 01:38:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|0
1640828330000|2021-12-30 01:38:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|0
1640828340000|2021-12-30 01:39:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640828350000|2021-12-30 01:39:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640828360000|2021-12-30 01:39:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|5
1640828370000|2021-12-30 01:39:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1640828380000|2021-12-30 01:39:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640828390000|2021-12-30 01:39:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640828400000|2021-12-30 01:40:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640828410000|2021-12-30 01:40:10|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|6
1640828420000|2021-12-30 01:40:20|||||||||3
1640828430000|2021-12-30 01:40:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|1
1640828440000|2021-12-30 01:40:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640828450000|2021-12-30 01:40:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1640828460000|2021-12-30 01:41:00|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|2
1640828470000|2021-12-30 01:41:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1640828480000|2021-12-30 01:41:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|1
1640828490000|2021-12-30 01:41:30|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|0
1640828520000|2021-12-30 01:42:00|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|1
1640828530000|2021-12-30 01:42:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1640828540000|2021-12-30 01:42:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640828560000|2021-12-30 01:42:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640828580000|2021-12-30 01:43:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|2
1640828590000|2021-12-30 01:43:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|3
1640828600000|2021-12-30 01:43:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640828610000|2021-12-30 01:43:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640828620000|2021-12-30 01:43:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|1
1640828630000|2021-12-30 01:43:50|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1640828640000|2021-12-30 01:44:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640828650000|2021-12-30 01:44:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640828680000|2021-12-30 01:44:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1640828690000|2021-12-30 01:44:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1640828720000|2021-12-30 01:45:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1640828730000|2021-12-30 01:45:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1640828760000|2021-12-30 01:46:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640828770000|2021-12-30 01:46:10|||||||||1
1640828780000|2021-12-30 01:46:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640828800000|2021-12-30 01:46:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1640828810000|2021-12-30 01:46:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1640828820000|2021-12-30 01:47:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1640828840000|2021-12-30 01:47:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640828850000|2021-12-30 01:47:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640828860000|2021-12-30 01:47:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1640828870000|2021-12-30 01:47:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640828880000|2021-12-30 01:48:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640828890000|2021-12-30 01:48:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1640828910000|2021-12-30 01:48:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|1
1640828920000|2021-12-30 01:48:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640828940000|2021-12-30 01:49:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640828950000|2021-12-30 01:49:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640828970000|2021-12-30 01:49:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640828990000|2021-12-30 01:49:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640829000000|2021-12-30 01:50:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|3
1640829010000|2021-12-30 01:50:10|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1640829030000|2021-12-30 01:50:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640829040000|2021-12-30 01:50:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640829050000|2021-12-30 01:50:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640829060000|2021-12-30 01:51:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640829070000|2021-12-30 01:51:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640829080000|2021-12-30 01:51:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1640829110000|2021-12-30 01:51:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1640829120000|2021-12-30 01:52:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640829140000|2021-12-30 01:52:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640829180000|2021-12-30 01:53:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1640829190000|2021-12-30 01:53:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640829240000|2021-12-30 01:54:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640829270000|2021-12-30 01:54:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1640829350000|2021-12-30 01:55:50|||||||||1
1640829370000|2021-12-30 01:56:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640829380000|2021-12-30 01:56:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1640829390000|2021-12-30 01:56:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|1
1640829400000|2021-12-30 01:56:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640829410000|2021-12-30 01:56:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1640829470000|2021-12-30 01:57:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640829480000|2021-12-30 01:58:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1640829490000|2021-12-30 01:58:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1640829500000|2021-12-30 01:58:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640829540000|2021-12-30 01:59:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1640829580000|2021-12-30 01:59:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1640829600000|2021-12-30 02:00:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1640829610000|2021-12-30 02:00:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1640829630000|2021-12-30 02:00:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640829680000|2021-12-30 02:01:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640829700000|2021-12-30 02:01:40|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|8
1640829710000|2021-12-30 02:01:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640829720000|2021-12-30 02:02:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|36
1640829730000|2021-12-30 02:02:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|5
1640829740000|2021-12-30 02:02:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|18
1640829750000|2021-12-30 02:02:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1640829770000|2021-12-30 02:02:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640829810000|2021-12-30 02:03:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1640829840000|2021-12-30 02:04:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1640829900000|2021-12-30 02:05:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|2
1640829910000|2021-12-30 02:05:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640829960000|2021-12-30 02:06:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640829970000|2021-12-30 02:06:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1640829980000|2021-12-30 02:06:20|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|2
1640829990000|2021-12-30 02:06:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640830030000|2021-12-30 02:07:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640830040000|2021-12-30 02:07:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1640830050000|2021-12-30 02:07:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640830060000|2021-12-30 02:07:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1640830100000|2021-12-30 02:08:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640830140000|2021-12-30 02:09:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1640830150000|2021-12-30 02:09:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640830200000|2021-12-30 02:10:00|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|2
1640830210000|2021-12-30 02:10:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640830230000|2021-12-30 02:10:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640830270000|2021-12-30 02:11:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1640830280000|2021-12-30 02:11:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|3
1640830310000|2021-12-30 02:11:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640830320000|2021-12-30 02:12:00|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|1
1640830330000|2021-12-30 02:12:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640830340000|2021-12-30 02:12:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640830360000|2021-12-30 02:12:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1640830370000|2021-12-30 02:12:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1640830390000|2021-12-30 02:13:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|5
1640830400000|2021-12-30 02:13:20|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|4
1640830410000|2021-12-30 02:13:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|2
1640830420000|2021-12-30 02:13:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640830440000|2021-12-30 02:14:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1640830450000|2021-12-30 02:14:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640830470000|2021-12-30 02:14:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640830480000|2021-12-30 02:14:40|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|3
1640830490000|2021-12-30 02:14:50|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|6
1640830500000|2021-12-30 02:15:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|3
1640830510000|2021-12-30 02:15:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|2
1640830520000|2021-12-30 02:15:20|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|7
1640830530000|2021-12-30 02:15:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640830540000|2021-12-30 02:15:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|4
1640830550000|2021-12-30 02:15:50|||||||||1
1640830560000|2021-12-30 02:16:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1640830570000|2021-12-30 02:16:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1640830600000|2021-12-30 02:16:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640830620000|2021-12-30 02:17:00|||||||||1
1640830630000|2021-12-30 02:17:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640830650000|2021-12-30 02:17:30|||||||||1
1640830670000|2021-12-30 02:17:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1640830680000|2021-12-30 02:18:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640830750000|2021-12-30 02:19:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1640830760000|2021-12-30 02:19:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640830800000|2021-12-30 02:20:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640830820000|2021-12-30 02:20:20|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|1
1640830840000|2021-12-30 02:20:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640830850000|2021-12-30 02:20:50|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|0
1640830910000|2021-12-30 02:21:50|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640830930000|2021-12-30 02:22:10|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|0
1640830990000|2021-12-30 02:23:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1640831040000|2021-12-30 02:24:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1640831050000|2021-12-30 02:24:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1640831060000|2021-12-30 02:24:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1640831080000|2021-12-30 02:24:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640831110000|2021-12-30 02:25:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1640831120000|2021-12-30 02:25:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640831160000|2021-12-30 02:26:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640831170000|2021-12-30 02:26:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640831270000|2021-12-30 02:27:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640831280000|2021-12-30 02:28:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640831320000|2021-12-30 02:28:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1640831390000|2021-12-30 02:29:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1640831400000|2021-12-30 02:30:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640831420000|2021-12-30 02:30:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640831430000|2021-12-30 02:30:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1640831440000|2021-12-30 02:30:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640831450000|2021-12-30 02:30:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640831460000|2021-12-30 02:31:00|||||||||2
1640831470000|2021-12-30 02:31:10|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|1
1640831480000|2021-12-30 02:31:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640831490000|2021-12-30 02:31:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640831500000|2021-12-30 02:31:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640831510000|2021-12-30 02:31:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|5
1640831520000|2021-12-30 02:32:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|3
1640831530000|2021-12-30 02:32:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640831540000|2021-12-30 02:32:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|5
1640831550000|2021-12-30 02:32:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1640831560000|2021-12-30 02:32:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640831570000|2021-12-30 02:32:50|||||||||1
1640831590000|2021-12-30 02:33:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640831600000|2021-12-30 02:33:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640831620000|2021-12-30 02:33:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1640831640000|2021-12-30 02:34:00|||||||||1
1640831650000|2021-12-30 02:34:10|||||||||1
1640831670000|2021-12-30 02:34:30|||||||||1
1640831690000|2021-12-30 02:34:50|||||||||1
1640831710000|2021-12-30 02:35:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640831740000|2021-12-30 02:35:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1640831760000|2021-12-30 02:36:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|4
1640831770000|2021-12-30 02:36:10|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|1
1640831800000|2021-12-30 02:36:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|13
1640831830000|2021-12-30 02:37:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640831870000|2021-12-30 02:37:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640831890000|2021-12-30 02:38:10|||||||||1
1640831920000|2021-12-30 02:38:40|||||||||1
1640831970000|2021-12-30 02:39:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640831980000|2021-12-30 02:39:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|14
1640832000000|2021-12-30 02:40:00|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|1
1640832010000|2021-12-30 02:40:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640832030000|2021-12-30 02:40:30|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640832040000|2021-12-30 02:40:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640832050000|2021-12-30 02:40:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|1
1640832060000|2021-12-30 02:41:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640832070000|2021-12-30 02:41:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1640832090000|2021-12-30 02:41:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1640832110000|2021-12-30 02:41:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640832130000|2021-12-30 02:42:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640832300000|2021-12-30 02:45:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640832320000|2021-12-30 02:45:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|5
1640832430000|2021-12-30 02:47:10|||||||||1
1640832440000|2021-12-30 02:47:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640832470000|2021-12-30 02:47:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640832490000|2021-12-30 02:48:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640832520000|2021-12-30 02:48:40|||||||||3
1640832640000|2021-12-30 02:50:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1640832650000|2021-12-30 02:50:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1640832660000|2021-12-30 02:51:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640832690000|2021-12-30 02:51:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640832710000|2021-12-30 02:51:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|2
1640832740000|2021-12-30 02:52:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640832760000|2021-12-30 02:52:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640832820000|2021-12-30 02:53:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640832860000|2021-12-30 02:54:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640832880000|2021-12-30 02:54:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640832890000|2021-12-30 02:54:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640832900000|2021-12-30 02:55:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1640832920000|2021-12-30 02:55:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|5
1640832930000|2021-12-30 02:55:30|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|20
1640832940000|2021-12-30 02:55:40|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|24
1640832950000|2021-12-30 02:55:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640832960000|2021-12-30 02:56:00|||||||||8
1640832990000|2021-12-30 02:56:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640833000000|2021-12-30 02:56:40|||||||||1
1640833010000|2021-12-30 02:56:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1640833030000|2021-12-30 02:57:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640833040000|2021-12-30 02:57:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1640833050000|2021-12-30 02:57:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|4
1640833060000|2021-12-30 02:57:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640833070000|2021-12-30 02:57:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|5
1640833080000|2021-12-30 02:58:00|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|1
1640833090000|2021-12-30 02:58:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|10
1640833100000|2021-12-30 02:58:20|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|29
1640833110000|2021-12-30 02:58:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|3
1640833130000|2021-12-30 02:58:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640833140000|2021-12-30 02:59:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640833180000|2021-12-30 02:59:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640833190000|2021-12-30 02:59:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1640833200000|2021-12-30 03:00:00|||||||||1
1640833210000|2021-12-30 03:00:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1640833220000|2021-12-30 03:00:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640833230000|2021-12-30 03:00:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640833250000|2021-12-30 03:00:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1640833300000|2021-12-30 03:01:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640833360000|2021-12-30 03:02:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640833400000|2021-12-30 03:03:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1640833410000|2021-12-30 03:03:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1640833440000|2021-12-30 03:04:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640833450000|2021-12-30 03:04:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640833460000|2021-12-30 03:04:20|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640833470000|2021-12-30 03:04:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640833490000|2021-12-30 03:04:50|||||||||1
1640833500000|2021-12-30 03:05:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640833510000|2021-12-30 03:05:10|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|1
1640833530000|2021-12-30 03:05:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640833550000|2021-12-30 03:05:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640833570000|2021-12-30 03:06:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640833590000|2021-12-30 03:06:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640833600000|2021-12-30 03:06:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640833610000|2021-12-30 03:06:50|||||||||10
1640833620000|2021-12-30 03:07:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1640833680000|2021-12-30 03:08:00|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|9
1640833690000|2021-12-30 03:08:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640833700000|2021-12-30 03:08:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640833710000|2021-12-30 03:08:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640833740000|2021-12-30 03:09:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640833810000|2021-12-30 03:10:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640833840000|2021-12-30 03:10:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1640833860000|2021-12-30 03:11:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640833890000|2021-12-30 03:11:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640833920000|2021-12-30 03:12:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|18
1640833930000|2021-12-30 03:12:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|8
1640833940000|2021-12-30 03:12:20|||||||||23
1640833950000|2021-12-30 03:12:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|15
1640833960000|2021-12-30 03:12:40|||||||||3
1640833970000|2021-12-30 03:12:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|3
1640833980000|2021-12-30 03:13:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640833990000|2021-12-30 03:13:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640834030000|2021-12-30 03:13:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640834040000|2021-12-30 03:14:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640834060000|2021-12-30 03:14:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1640834070000|2021-12-30 03:14:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640834080000|2021-12-30 03:14:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640834090000|2021-12-30 03:14:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|3
1640834100000|2021-12-30 03:15:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640834140000|2021-12-30 03:15:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640834150000|2021-12-30 03:15:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|5
1640834180000|2021-12-30 03:16:20|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1640834190000|2021-12-30 03:16:30|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|2
1640834210000|2021-12-30 03:16:50|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640834220000|2021-12-30 03:17:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|8
1640834240000|2021-12-30 03:17:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1640834250000|2021-12-30 03:17:30|||||||||1
1640834260000|2021-12-30 03:17:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1640834270000|2021-12-30 03:17:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1640834280000|2021-12-30 03:18:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640834330000|2021-12-30 03:18:50|||||||||1
1640834360000|2021-12-30 03:19:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640834380000|2021-12-30 03:19:40|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1640834390000|2021-12-30 03:19:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1640834400000|2021-12-30 03:20:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640834410000|2021-12-30 03:20:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640834420000|2021-12-30 03:20:20|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|7
1640834440000|2021-12-30 03:20:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1640834450000|2021-12-30 03:20:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640834460000|2021-12-30 03:21:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640834470000|2021-12-30 03:21:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|4
1640834480000|2021-12-30 03:21:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|4
1640834500000|2021-12-30 03:21:40|||||||||2
1640834510000|2021-12-30 03:21:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|4
1640834520000|2021-12-30 03:22:00|||||||||2
1640834560000|2021-12-30 03:22:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|0
1640834570000|2021-12-30 03:22:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640834610000|2021-12-30 03:23:30|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1640834620000|2021-12-30 03:23:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640834660000|2021-12-30 03:24:20|||||||||1
1640834670000|2021-12-30 03:24:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640834680000|2021-12-30 03:24:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|0
1640834700000|2021-12-30 03:25:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|16
1640834730000|2021-12-30 03:25:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1640834750000|2021-12-30 03:25:50|||||||||1
1640834760000|2021-12-30 03:26:00|||||||||2
1640834770000|2021-12-30 03:26:10|||||||||10
1640834780000|2021-12-30 03:26:20|||||||||1
1640834790000|2021-12-30 03:26:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640834800000|2021-12-30 03:26:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|10
1640834810000|2021-12-30 03:26:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640834820000|2021-12-30 03:27:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640834830000|2021-12-30 03:27:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1640834840000|2021-12-30 03:27:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|6
1640834850000|2021-12-30 03:27:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1640834860000|2021-12-30 03:27:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640834870000|2021-12-30 03:27:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640834880000|2021-12-30 03:28:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1640834920000|2021-12-30 03:28:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1640834930000|2021-12-30 03:28:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640834940000|2021-12-30 03:29:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640834970000|2021-12-30 03:29:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640835020000|2021-12-30 03:30:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1640835030000|2021-12-30 03:30:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640835040000|2021-12-30 03:30:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640835050000|2021-12-30 03:30:50|||||||||2
1640835060000|2021-12-30 03:31:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1640835100000|2021-12-30 03:31:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640835110000|2021-12-30 03:31:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640835120000|2021-12-30 03:32:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1640835190000|2021-12-30 03:33:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640835240000|2021-12-30 03:34:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|4
1640835260000|2021-12-30 03:34:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1640835280000|2021-12-30 03:34:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1640835290000|2021-12-30 03:34:50|||||||||1
1640835300000|2021-12-30 03:35:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1640835310000|2021-12-30 03:35:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1640835340000|2021-12-30 03:35:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640835350000|2021-12-30 03:35:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1640835360000|2021-12-30 03:36:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640835430000|2021-12-30 03:37:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|1
1640835450000|2021-12-30 03:37:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640835460000|2021-12-30 03:37:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640835470000|2021-12-30 03:37:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640835480000|2021-12-30 03:38:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1640835530000|2021-12-30 03:38:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640835570000|2021-12-30 03:39:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640835580000|2021-12-30 03:39:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640835610000|2021-12-30 03:40:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1640835720000|2021-12-30 03:42:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|6
1640835810000|2021-12-30 03:43:30|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|2
1640835870000|2021-12-30 03:44:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640836000000|2021-12-30 03:46:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640836020000|2021-12-30 03:47:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640836030000|2021-12-30 03:47:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1640836120000|2021-12-30 03:48:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1640836190000|2021-12-30 03:49:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1640836200000|2021-12-30 03:50:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640836210000|2021-12-30 03:50:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640836230000|2021-12-30 03:50:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640836260000|2021-12-30 03:51:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|3
1640836300000|2021-12-30 03:51:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|11
1640836320000|2021-12-30 03:52:00|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|1
1640836370000|2021-12-30 03:52:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640836410000|2021-12-30 03:53:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1640836430000|2021-12-30 03:53:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640836440000|2021-12-30 03:54:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|22
1640836500000|2021-12-30 03:55:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|3
1640836510000|2021-12-30 03:55:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640836600000|2021-12-30 03:56:40|||||||||4
1640836610000|2021-12-30 03:56:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1640836620000|2021-12-30 03:57:00|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|2
1640836630000|2021-12-30 03:57:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|5
1640836660000|2021-12-30 03:57:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|19
1640836670000|2021-12-30 03:57:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640836680000|2021-12-30 03:58:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|7
1640836690000|2021-12-30 03:58:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640836700000|2021-12-30 03:58:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640836710000|2021-12-30 03:58:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640836720000|2021-12-30 03:58:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1640836830000|2021-12-30 04:00:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1640836880000|2021-12-30 04:01:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640836900000|2021-12-30 04:01:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1640836920000|2021-12-30 04:02:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640836940000|2021-12-30 04:02:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640836960000|2021-12-30 04:02:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640837000000|2021-12-30 04:03:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640837010000|2021-12-30 04:03:30|||||||||1
1640837020000|2021-12-30 04:03:40|||||||||1
1640837040000|2021-12-30 04:04:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640837060000|2021-12-30 04:04:20|||||||||2
1640837070000|2021-12-30 04:04:30|||||||||1
1640837090000|2021-12-30 04:04:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640837100000|2021-12-30 04:05:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640837160000|2021-12-30 04:06:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1640837170000|2021-12-30 04:06:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1640837180000|2021-12-30 04:06:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1640837250000|2021-12-30 04:07:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1640837280000|2021-12-30 04:08:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|2
1640837290000|2021-12-30 04:08:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640837420000|2021-12-30 04:10:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640837450000|2021-12-30 04:10:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640837470000|2021-12-30 04:11:10|||||||||1
1640837530000|2021-12-30 04:12:10|||||||||1
1640837540000|2021-12-30 04:12:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640837550000|2021-12-30 04:12:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1640837620000|2021-12-30 04:13:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1640837630000|2021-12-30 04:13:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|6
1640837730000|2021-12-30 04:15:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640837760000|2021-12-30 04:16:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|12
1640837780000|2021-12-30 04:16:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|1
1640837790000|2021-12-30 04:16:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640837800000|2021-12-30 04:16:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640837850000|2021-12-30 04:17:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640837860000|2021-12-30 04:17:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640837870000|2021-12-30 04:17:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640837940000|2021-12-30 04:19:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1640837960000|2021-12-30 04:19:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640837970000|2021-12-30 04:19:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640837980000|2021-12-30 04:19:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640837990000|2021-12-30 04:19:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640838000000|2021-12-30 04:20:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640838010000|2021-12-30 04:20:10|||||||||2
1640838030000|2021-12-30 04:20:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1640838040000|2021-12-30 04:20:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1640838060000|2021-12-30 04:21:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1640838080000|2021-12-30 04:21:20|2241.3|2241|2241.3|2241|2241.4|2241.1|2241|2240.7|5
1640838090000|2021-12-30 04:21:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1640838120000|2021-12-30 04:22:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640838130000|2021-12-30 04:22:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640838180000|2021-12-30 04:23:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640838190000|2021-12-30 04:23:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1640838210000|2021-12-30 04:23:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640838240000|2021-12-30 04:24:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1640838260000|2021-12-30 04:24:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1640838270000|2021-12-30 04:24:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640838290000|2021-12-30 04:24:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640838300000|2021-12-30 04:25:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1640838360000|2021-12-30 04:26:00|||||||||2
1640838370000|2021-12-30 04:26:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1640838390000|2021-12-30 04:26:30|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|5
1640838420000|2021-12-30 04:27:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|1
1640838460000|2021-12-30 04:27:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640838590000|2021-12-30 04:29:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640838600000|2021-12-30 04:30:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640838610000|2021-12-30 04:30:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640838620000|2021-12-30 04:30:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640838630000|2021-12-30 04:30:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640838660000|2021-12-30 04:31:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640838690000|2021-12-30 04:31:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640838730000|2021-12-30 04:32:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640838770000|2021-12-30 04:32:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640838780000|2021-12-30 04:33:00|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640838790000|2021-12-30 04:33:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640838820000|2021-12-30 04:33:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640838850000|2021-12-30 04:34:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1640838870000|2021-12-30 04:34:30|||||||||1
1640838920000|2021-12-30 04:35:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640838930000|2021-12-30 04:35:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640838960000|2021-12-30 04:36:00|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|0
1640838970000|2021-12-30 04:36:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640839090000|2021-12-30 04:38:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1640839220000|2021-12-30 04:40:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1640839260000|2021-12-30 04:41:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640839270000|2021-12-30 04:41:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640839330000|2021-12-30 04:42:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640839350000|2021-12-30 04:42:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640839380000|2021-12-30 04:43:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640839400000|2021-12-30 04:43:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640839410000|2021-12-30 04:43:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1640839430000|2021-12-30 04:43:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640839490000|2021-12-30 04:44:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640839510000|2021-12-30 04:45:10|||||||||1
1640839530000|2021-12-30 04:45:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|5
1640839550000|2021-12-30 04:45:50|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640839570000|2021-12-30 04:46:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640839650000|2021-12-30 04:47:30|||||||||2
1640839670000|2021-12-30 04:47:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640839680000|2021-12-30 04:48:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640839690000|2021-12-30 04:48:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640839730000|2021-12-30 04:48:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1640839740000|2021-12-30 04:49:00|||||||||1
1640839760000|2021-12-30 04:49:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640839770000|2021-12-30 04:49:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640839810000|2021-12-30 04:50:10|||||||||3
1640839900000|2021-12-30 04:51:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640839960000|2021-12-30 04:52:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640839970000|2021-12-30 04:52:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640839980000|2021-12-30 04:53:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640839990000|2021-12-30 04:53:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640840020000|2021-12-30 04:53:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640840060000|2021-12-30 04:54:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1640840070000|2021-12-30 04:54:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1640840100000|2021-12-30 04:55:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640840140000|2021-12-30 04:55:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640840150000|2021-12-30 04:55:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640840170000|2021-12-30 04:56:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640840200000|2021-12-30 04:56:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640840250000|2021-12-30 04:57:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1640840260000|2021-12-30 04:57:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|2
1640840280000|2021-12-30 04:58:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640840290000|2021-12-30 04:58:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640840310000|2021-12-30 04:58:30|||||||||3
1640840360000|2021-12-30 04:59:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640840390000|2021-12-30 04:59:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640840400000|2021-12-30 05:00:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640840420000|2021-12-30 05:00:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640840430000|2021-12-30 05:00:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640840440000|2021-12-30 05:00:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1640840470000|2021-12-30 05:01:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|0
1640840500000|2021-12-30 05:01:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640840540000|2021-12-30 05:02:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640840550000|2021-12-30 05:02:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640840570000|2021-12-30 05:02:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1640840580000|2021-12-30 05:03:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1640840610000|2021-12-30 05:03:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640840630000|2021-12-30 05:03:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640840640000|2021-12-30 05:04:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640840650000|2021-12-30 05:04:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640840730000|2021-12-30 05:05:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640840760000|2021-12-30 05:06:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640840770000|2021-12-30 05:06:10|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|1
1640840800000|2021-12-30 05:06:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1640840810000|2021-12-30 05:06:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640840820000|2021-12-30 05:07:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640840840000|2021-12-30 05:07:20|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|1
1640840870000|2021-12-30 05:07:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1640840880000|2021-12-30 05:08:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640840910000|2021-12-30 05:08:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640840960000|2021-12-30 05:09:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640840970000|2021-12-30 05:09:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640840980000|2021-12-30 05:09:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1640840990000|2021-12-30 05:09:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1640841000000|2021-12-30 05:10:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640841010000|2021-12-30 05:10:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640841030000|2021-12-30 05:10:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|2
1640841040000|2021-12-30 05:10:40|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|1
1640841050000|2021-12-30 05:10:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1640841060000|2021-12-30 05:11:00|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|0
1640841070000|2021-12-30 05:11:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640841090000|2021-12-30 05:11:30|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|0
1640841130000|2021-12-30 05:12:10|||||||||1
1640841260000|2021-12-30 05:14:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640841290000|2021-12-30 05:14:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640841300000|2021-12-30 05:15:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640841330000|2021-12-30 05:15:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1640841430000|2021-12-30 05:17:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1640841440000|2021-12-30 05:17:20|||||||||1
1640841480000|2021-12-30 05:18:00|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|5
1640841520000|2021-12-30 05:18:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640841530000|2021-12-30 05:18:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640841560000|2021-12-30 05:19:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640841580000|2021-12-30 05:19:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1640841590000|2021-12-30 05:19:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640841630000|2021-12-30 05:20:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640841640000|2021-12-30 05:20:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640841700000|2021-12-30 05:21:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1640841720000|2021-12-30 05:22:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640841760000|2021-12-30 05:22:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640841780000|2021-12-30 05:23:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640841800000|2021-12-30 05:23:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640841850000|2021-12-30 05:24:10|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|2
1640841880000|2021-12-30 05:24:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1640841900000|2021-12-30 05:25:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1640841910000|2021-12-30 05:25:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640841940000|2021-12-30 05:25:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640841960000|2021-12-30 05:26:00|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|1
1640841970000|2021-12-30 05:26:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|1
1640841980000|2021-12-30 05:26:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1640842040000|2021-12-30 05:27:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|8
1640842050000|2021-12-30 05:27:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640842090000|2021-12-30 05:28:10|||||||||1
1640842130000|2021-12-30 05:28:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640842150000|2021-12-30 05:29:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1640842160000|2021-12-30 05:29:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640842190000|2021-12-30 05:29:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|1
1640842200000|2021-12-30 05:30:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640842210000|2021-12-30 05:30:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1640842220000|2021-12-30 05:30:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|2
1640842260000|2021-12-30 05:31:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640842270000|2021-12-30 05:31:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1640842280000|2021-12-30 05:31:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|4
1640842290000|2021-12-30 05:31:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1640842320000|2021-12-30 05:32:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640842360000|2021-12-30 05:32:40|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.3|2240|25
1640842380000|2021-12-30 05:33:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640842480000|2021-12-30 05:34:40|||||||||1
1640842490000|2021-12-30 05:34:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640842500000|2021-12-30 05:35:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|0
1640842510000|2021-12-30 05:35:10|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1640842520000|2021-12-30 05:35:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640842540000|2021-12-30 05:35:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|2
1640842550000|2021-12-30 05:35:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1640842560000|2021-12-30 05:36:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640842570000|2021-12-30 05:36:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640842600000|2021-12-30 05:36:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|2
1640842640000|2021-12-30 05:37:20|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|1
1640842670000|2021-12-30 05:37:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640842680000|2021-12-30 05:38:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640842720000|2021-12-30 05:38:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640842740000|2021-12-30 05:39:00|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|1
1640842750000|2021-12-30 05:39:10|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|0
1640842760000|2021-12-30 05:39:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640842830000|2021-12-30 05:40:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640842850000|2021-12-30 05:40:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640842860000|2021-12-30 05:41:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640842880000|2021-12-30 05:41:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|2
1640842920000|2021-12-30 05:42:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640842940000|2021-12-30 05:42:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1640842950000|2021-12-30 05:42:30|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|5
1640842960000|2021-12-30 05:42:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640842970000|2021-12-30 05:42:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|3
1640842980000|2021-12-30 05:43:00|||||||||1
1640843010000|2021-12-30 05:43:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|1
1640843030000|2021-12-30 05:43:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640843050000|2021-12-30 05:44:10|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|3
1640843060000|2021-12-30 05:44:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1640843070000|2021-12-30 05:44:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|0
1640843080000|2021-12-30 05:44:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640843090000|2021-12-30 05:44:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640843100000|2021-12-30 05:45:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640843110000|2021-12-30 05:45:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640843120000|2021-12-30 05:45:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1640843130000|2021-12-30 05:45:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1640843140000|2021-12-30 05:45:40|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1640843160000|2021-12-30 05:46:00|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|1
1640843220000|2021-12-30 05:47:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1640843310000|2021-12-30 05:48:30|||||||||1
1640843320000|2021-12-30 05:48:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640843340000|2021-12-30 05:49:00|||||||||1
1640843380000|2021-12-30 05:49:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640843390000|2021-12-30 05:49:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640843400000|2021-12-30 05:50:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640843430000|2021-12-30 05:50:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640843470000|2021-12-30 05:51:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1640843480000|2021-12-30 05:51:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1640843490000|2021-12-30 05:51:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640843500000|2021-12-30 05:51:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|1
1640843510000|2021-12-30 05:51:50|||||||||1
1640843530000|2021-12-30 05:52:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640843540000|2021-12-30 05:52:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1640843550000|2021-12-30 05:52:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1640843560000|2021-12-30 05:52:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640843590000|2021-12-30 05:53:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640843600000|2021-12-30 05:53:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1640843610000|2021-12-30 05:53:30|||||||||1
1640843630000|2021-12-30 05:53:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640843640000|2021-12-30 05:54:00|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1640843650000|2021-12-30 05:54:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|1
1640843680000|2021-12-30 05:54:40|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|2
1640843710000|2021-12-30 05:55:10|||||||||1
1640843740000|2021-12-30 05:55:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640843760000|2021-12-30 05:56:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|1
1640843810000|2021-12-30 05:56:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640843820000|2021-12-30 05:57:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640843870000|2021-12-30 05:57:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640843880000|2021-12-30 05:58:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640843890000|2021-12-30 05:58:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|4
1640843900000|2021-12-30 05:58:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640843910000|2021-12-30 05:58:30|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|1
1640843970000|2021-12-30 05:59:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1640843980000|2021-12-30 05:59:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1640843990000|2021-12-30 05:59:50|2239.8|2239.5|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|14
1640844000000|2021-12-30 06:00:00|2238.7|2238.4|2239.2|2238.9|2239.4|2239.1|2238.7|2238.4|14
1640844010000|2021-12-30 06:00:10|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|0
1640844020000|2021-12-30 06:00:20|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|3
1640844030000|2021-12-30 06:00:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|1
1640844040000|2021-12-30 06:00:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1640844050000|2021-12-30 06:00:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640844070000|2021-12-30 06:01:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1640844080000|2021-12-30 06:01:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|7
1640844090000|2021-12-30 06:01:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|2
1640844100000|2021-12-30 06:01:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.9|2239.6|1
1640844110000|2021-12-30 06:01:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|1
1640844120000|2021-12-30 06:02:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.8|2239.5|2
1640844130000|2021-12-30 06:02:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|1
1640844170000|2021-12-30 06:02:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1640844180000|2021-12-30 06:03:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|6
1640844190000|2021-12-30 06:03:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1640844200000|2021-12-30 06:03:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|2
1640844210000|2021-12-30 06:03:30|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|2
1640844220000|2021-12-30 06:03:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1640844240000|2021-12-30 06:04:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640844250000|2021-12-30 06:04:10|||||||||1
1640844270000|2021-12-30 06:04:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|2
1640844290000|2021-12-30 06:04:50|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|5
1640844300000|2021-12-30 06:05:00|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|4
1640844330000|2021-12-30 06:05:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|1
1640844340000|2021-12-30 06:05:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1640844350000|2021-12-30 06:05:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|1
1640844360000|2021-12-30 06:06:00|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1640844370000|2021-12-30 06:06:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1640844380000|2021-12-30 06:06:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1640844400000|2021-12-30 06:06:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640844410000|2021-12-30 06:06:50|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1640844430000|2021-12-30 06:07:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640844440000|2021-12-30 06:07:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640844450000|2021-12-30 06:07:30|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|2
1640844460000|2021-12-30 06:07:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1640844480000|2021-12-30 06:08:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|3
1640844490000|2021-12-30 06:08:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|5
1640844500000|2021-12-30 06:08:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|5
1640844540000|2021-12-30 06:09:00|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|0
1640844560000|2021-12-30 06:09:20|||||||||1
1640844570000|2021-12-30 06:09:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|9
1640844590000|2021-12-30 06:09:50|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|3
1640844600000|2021-12-30 06:10:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|0
1640844610000|2021-12-30 06:10:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640844620000|2021-12-30 06:10:20|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|10
1640844630000|2021-12-30 06:10:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640844650000|2021-12-30 06:10:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640844660000|2021-12-30 06:11:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640844670000|2021-12-30 06:11:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640844680000|2021-12-30 06:11:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640844710000|2021-12-30 06:11:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640844720000|2021-12-30 06:12:00|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|3
1640844740000|2021-12-30 06:12:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1640844750000|2021-12-30 06:12:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640844760000|2021-12-30 06:12:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|1
1640844770000|2021-12-30 06:12:50|||||||||1
1640844790000|2021-12-30 06:13:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640844810000|2021-12-30 06:13:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640844830000|2021-12-30 06:13:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640844840000|2021-12-30 06:14:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|2
1640844850000|2021-12-30 06:14:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|10
1640844860000|2021-12-30 06:14:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640844890000|2021-12-30 06:14:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640844900000|2021-12-30 06:15:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1640844930000|2021-12-30 06:15:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640844960000|2021-12-30 06:16:00|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|1
1640844980000|2021-12-30 06:16:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640844990000|2021-12-30 06:16:30|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|1
1640845000000|2021-12-30 06:16:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640845010000|2021-12-30 06:16:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1640845030000|2021-12-30 06:17:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|0
1640845040000|2021-12-30 06:17:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640845070000|2021-12-30 06:17:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640845090000|2021-12-30 06:18:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1640845100000|2021-12-30 06:18:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640845110000|2021-12-30 06:18:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640845130000|2021-12-30 06:18:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640845140000|2021-12-30 06:19:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640845150000|2021-12-30 06:19:10|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640845170000|2021-12-30 06:19:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640845180000|2021-12-30 06:19:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640845190000|2021-12-30 06:19:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640845200000|2021-12-30 06:20:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640845230000|2021-12-30 06:20:30|||||||||1
1640845240000|2021-12-30 06:20:40|2242.6|2242.3|2242.3|2242|2242.7|2242.4|2242.3|2242|2
1640845250000|2021-12-30 06:20:50|||||||||2
1640845260000|2021-12-30 06:21:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640845270000|2021-12-30 06:21:10|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|8
1640845300000|2021-12-30 06:21:40|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1640845330000|2021-12-30 06:22:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640845340000|2021-12-30 06:22:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640845350000|2021-12-30 06:22:30|||||||||1
1640845360000|2021-12-30 06:22:40|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|0
1640845370000|2021-12-30 06:22:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|2
1640845380000|2021-12-30 06:23:00|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|2
1640845420000|2021-12-30 06:23:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640845430000|2021-12-30 06:23:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640845440000|2021-12-30 06:24:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640845460000|2021-12-30 06:24:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1640845470000|2021-12-30 06:24:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640845480000|2021-12-30 06:24:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640845500000|2021-12-30 06:25:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1640845530000|2021-12-30 06:25:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1640845550000|2021-12-30 06:25:50|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1640845560000|2021-12-30 06:26:00|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|0
1640845580000|2021-12-30 06:26:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640845610000|2021-12-30 06:26:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640845630000|2021-12-30 06:27:10|||||||||1
1640845650000|2021-12-30 06:27:30|||||||||1
1640845680000|2021-12-30 06:28:00|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640845690000|2021-12-30 06:28:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1640845710000|2021-12-30 06:28:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|9
1640845720000|2021-12-30 06:28:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640845730000|2021-12-30 06:28:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640845780000|2021-12-30 06:29:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640845790000|2021-12-30 06:29:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1640845800000|2021-12-30 06:30:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640845810000|2021-12-30 06:30:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1640845830000|2021-12-30 06:30:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640845850000|2021-12-30 06:30:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640845920000|2021-12-30 06:32:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640845930000|2021-12-30 06:32:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640845940000|2021-12-30 06:32:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640845950000|2021-12-30 06:32:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640845970000|2021-12-30 06:32:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640845980000|2021-12-30 06:33:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640845990000|2021-12-30 06:33:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640846040000|2021-12-30 06:34:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1640846060000|2021-12-30 06:34:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640846070000|2021-12-30 06:34:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640846080000|2021-12-30 06:34:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640846090000|2021-12-30 06:34:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640846100000|2021-12-30 06:35:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1640846110000|2021-12-30 06:35:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640846130000|2021-12-30 06:35:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640846140000|2021-12-30 06:35:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640846160000|2021-12-30 06:36:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640846170000|2021-12-30 06:36:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640846180000|2021-12-30 06:36:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640846190000|2021-12-30 06:36:30|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|0
1640846330000|2021-12-30 06:38:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640846350000|2021-12-30 06:39:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1640846370000|2021-12-30 06:39:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640846390000|2021-12-30 06:39:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1640846450000|2021-12-30 06:40:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640846460000|2021-12-30 06:41:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640846490000|2021-12-30 06:41:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640846510000|2021-12-30 06:41:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640846570000|2021-12-30 06:42:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640846580000|2021-12-30 06:43:00|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640846590000|2021-12-30 06:43:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640846620000|2021-12-30 06:43:40|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|1
1640846630000|2021-12-30 06:43:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1640846660000|2021-12-30 06:44:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640846700000|2021-12-30 06:45:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1640846710000|2021-12-30 06:45:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640846720000|2021-12-30 06:45:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640846730000|2021-12-30 06:45:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640846760000|2021-12-30 06:46:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640846770000|2021-12-30 06:46:10|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640846780000|2021-12-30 06:46:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640846790000|2021-12-30 06:46:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640846800000|2021-12-30 06:46:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640846810000|2021-12-30 06:46:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640846820000|2021-12-30 06:47:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640846830000|2021-12-30 06:47:10|||||||||2
1640846850000|2021-12-30 06:47:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640846880000|2021-12-30 06:48:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640846890000|2021-12-30 06:48:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640846910000|2021-12-30 06:48:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1640846920000|2021-12-30 06:48:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640846930000|2021-12-30 06:48:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640846950000|2021-12-30 06:49:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640846970000|2021-12-30 06:49:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640846980000|2021-12-30 06:49:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640847000000|2021-12-30 06:50:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|0
1640847010000|2021-12-30 06:50:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640847060000|2021-12-30 06:51:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640847070000|2021-12-30 06:51:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640847080000|2021-12-30 06:51:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1640847090000|2021-12-30 06:51:30|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|1
1640847120000|2021-12-30 06:52:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640847140000|2021-12-30 06:52:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640847150000|2021-12-30 06:52:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640847160000|2021-12-30 06:52:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640847170000|2021-12-30 06:52:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640847180000|2021-12-30 06:53:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640847220000|2021-12-30 06:53:40|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|3
1640847230000|2021-12-30 06:53:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640847240000|2021-12-30 06:54:00|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|7
1640847250000|2021-12-30 06:54:10|||||||||2
1640847270000|2021-12-30 06:54:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640847290000|2021-12-30 06:54:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640847330000|2021-12-30 06:55:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|2
1640847340000|2021-12-30 06:55:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1640847350000|2021-12-30 06:55:50|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|2
1640847360000|2021-12-30 06:56:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1640847370000|2021-12-30 06:56:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640847400000|2021-12-30 06:56:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640847410000|2021-12-30 06:56:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640847420000|2021-12-30 06:57:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640847430000|2021-12-30 06:57:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640847450000|2021-12-30 06:57:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640847460000|2021-12-30 06:57:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|22
1640847470000|2021-12-30 06:57:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|5
1640847480000|2021-12-30 06:58:00|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|2
1640847500000|2021-12-30 06:58:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640847550000|2021-12-30 06:59:10|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|0
1640847570000|2021-12-30 06:59:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|8
1640847580000|2021-12-30 06:59:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1640847590000|2021-12-30 06:59:50|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|4
1640847600000|2021-12-30 07:00:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|6
1640847610000|2021-12-30 07:00:10|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|4
1640847620000|2021-12-30 07:00:20|2243.4|2243.1|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|1
1640847630000|2021-12-30 07:00:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|0
1640847640000|2021-12-30 07:00:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|5
1640847650000|2021-12-30 07:00:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|1
1640847660000|2021-12-30 07:01:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|3
1640847670000|2021-12-30 07:01:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1640847680000|2021-12-30 07:01:20|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1640847690000|2021-12-30 07:01:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640847720000|2021-12-30 07:02:00|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|2
1640847740000|2021-12-30 07:02:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640847750000|2021-12-30 07:02:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640847760000|2021-12-30 07:02:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640847830000|2021-12-30 07:03:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1640847840000|2021-12-30 07:04:00|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640847850000|2021-12-30 07:04:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640847860000|2021-12-30 07:04:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1640847870000|2021-12-30 07:04:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640847880000|2021-12-30 07:04:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640847900000|2021-12-30 07:05:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640847950000|2021-12-30 07:05:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1640847960000|2021-12-30 07:06:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640847990000|2021-12-30 07:06:30|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|4
1640848000000|2021-12-30 07:06:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640848010000|2021-12-30 07:06:50|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|1
1640848020000|2021-12-30 07:07:00|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|2
1640848040000|2021-12-30 07:07:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|2
1640848050000|2021-12-30 07:07:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1640848060000|2021-12-30 07:07:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|55
1640848070000|2021-12-30 07:07:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1640848080000|2021-12-30 07:08:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640848090000|2021-12-30 07:08:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640848100000|2021-12-30 07:08:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640848110000|2021-12-30 07:08:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|3
1640848140000|2021-12-30 07:09:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640848160000|2021-12-30 07:09:20|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|4
1640848170000|2021-12-30 07:09:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1640848190000|2021-12-30 07:09:50|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1640848200000|2021-12-30 07:10:00|2241.2|2240.9|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|2
1640848210000|2021-12-30 07:10:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1640848240000|2021-12-30 07:10:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|1
1640848260000|2021-12-30 07:11:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1640848270000|2021-12-30 07:11:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640848280000|2021-12-30 07:11:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640848310000|2021-12-30 07:11:50|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|1
1640848320000|2021-12-30 07:12:00|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241.1|2240.8|1
1640848350000|2021-12-30 07:12:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1640848360000|2021-12-30 07:12:40|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|0
1640848380000|2021-12-30 07:13:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1640848390000|2021-12-30 07:13:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1640848410000|2021-12-30 07:13:30|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|3
1640848420000|2021-12-30 07:13:40|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|0
1640848440000|2021-12-30 07:14:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640848490000|2021-12-30 07:14:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|2
1640848500000|2021-12-30 07:15:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1640848510000|2021-12-30 07:15:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1640848520000|2021-12-30 07:15:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640848530000|2021-12-30 07:15:30|2240.5|2240.2|2240.8|2240.5|2241|2240.7|2240.4|2240.1|12
1640848540000|2021-12-30 07:15:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|1
1640848550000|2021-12-30 07:15:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|6
1640848560000|2021-12-30 07:16:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|2
1640848630000|2021-12-30 07:17:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|2
1640848640000|2021-12-30 07:17:20|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|1
1640848650000|2021-12-30 07:17:30|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|8
1640848660000|2021-12-30 07:17:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640848670000|2021-12-30 07:17:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640848680000|2021-12-30 07:18:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1640848710000|2021-12-30 07:18:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640848720000|2021-12-30 07:18:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1640848740000|2021-12-30 07:19:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|1
1640848750000|2021-12-30 07:19:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|0
1640848770000|2021-12-30 07:19:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|3
1640848800000|2021-12-30 07:20:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|3
1640848810000|2021-12-30 07:20:10|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640848820000|2021-12-30 07:20:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640848830000|2021-12-30 07:20:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640848840000|2021-12-30 07:20:40|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|1
1640848870000|2021-12-30 07:21:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640848880000|2021-12-30 07:21:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640848890000|2021-12-30 07:21:30|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|0
1640848900000|2021-12-30 07:21:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640848920000|2021-12-30 07:22:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|1
1640848940000|2021-12-30 07:22:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|6
1640848970000|2021-12-30 07:22:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640848980000|2021-12-30 07:23:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|1
1640849000000|2021-12-30 07:23:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640849010000|2021-12-30 07:23:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640849040000|2021-12-30 07:24:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|1
1640849050000|2021-12-30 07:24:10|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|6
1640849060000|2021-12-30 07:24:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1640849070000|2021-12-30 07:24:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|0
1640849090000|2021-12-30 07:24:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640849100000|2021-12-30 07:25:00|||||||||2
1640849110000|2021-12-30 07:25:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640849130000|2021-12-30 07:25:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640849150000|2021-12-30 07:25:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640849170000|2021-12-30 07:26:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640849190000|2021-12-30 07:26:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|3
1640849200000|2021-12-30 07:26:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640849210000|2021-12-30 07:26:50|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640849220000|2021-12-30 07:27:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640849240000|2021-12-30 07:27:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1640849250000|2021-12-30 07:27:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1640849260000|2021-12-30 07:27:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640849270000|2021-12-30 07:27:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|5
1640849280000|2021-12-30 07:28:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1640849290000|2021-12-30 07:28:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1640849310000|2021-12-30 07:28:30|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1640849390000|2021-12-30 07:29:50|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|1
1640849400000|2021-12-30 07:30:00|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2243|2242.7|3
1640849410000|2021-12-30 07:30:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640849420000|2021-12-30 07:30:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1640849430000|2021-12-30 07:30:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640849440000|2021-12-30 07:30:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|1
1640849450000|2021-12-30 07:30:50|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|11
1640849460000|2021-12-30 07:31:00|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|6
1640849470000|2021-12-30 07:31:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1640849490000|2021-12-30 07:31:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|15
1640849500000|2021-12-30 07:31:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|3
1640849510000|2021-12-30 07:31:50|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1640849520000|2021-12-30 07:32:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1640849530000|2021-12-30 07:32:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1640849540000|2021-12-30 07:32:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|1
1640849550000|2021-12-30 07:32:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1640849570000|2021-12-30 07:32:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|3
1640849580000|2021-12-30 07:33:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1640849590000|2021-12-30 07:33:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1640849600000|2021-12-30 07:33:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1640849610000|2021-12-30 07:33:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1640849620000|2021-12-30 07:33:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|0
1640849630000|2021-12-30 07:33:50|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|4
1640849640000|2021-12-30 07:34:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|1
1640849650000|2021-12-30 07:34:10|||||||||1
1640849660000|2021-12-30 07:34:20|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|9
1640849670000|2021-12-30 07:34:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640849680000|2021-12-30 07:34:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1640849700000|2021-12-30 07:35:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1640849710000|2021-12-30 07:35:10|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1640849720000|2021-12-30 07:35:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1640849730000|2021-12-30 07:35:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640849740000|2021-12-30 07:35:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640849750000|2021-12-30 07:35:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|52
1640849760000|2021-12-30 07:36:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|2
1640849780000|2021-12-30 07:36:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|20
1640849810000|2021-12-30 07:36:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1640849820000|2021-12-30 07:37:00|||||||||16
1640849830000|2021-12-30 07:37:10|||||||||4
1640849840000|2021-12-30 07:37:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|16
1640849850000|2021-12-30 07:37:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640849870000|2021-12-30 07:37:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640849880000|2021-12-30 07:38:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640849890000|2021-12-30 07:38:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1640849900000|2021-12-30 07:38:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1640849910000|2021-12-30 07:38:30|||||||||2
1640849920000|2021-12-30 07:38:40|2242.7|2242.4|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|4
1640849940000|2021-12-30 07:39:00|||||||||1
1640849950000|2021-12-30 07:39:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640849970000|2021-12-30 07:39:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|21
1640849980000|2021-12-30 07:39:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|1
1640849990000|2021-12-30 07:39:50|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|7
1640850000000|2021-12-30 07:40:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|0
1640850010000|2021-12-30 07:40:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1640850020000|2021-12-30 07:40:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|5
1640850040000|2021-12-30 07:40:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1640850060000|2021-12-30 07:41:00|||||||||6
1640850070000|2021-12-30 07:41:10|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|12
1640850090000|2021-12-30 07:41:30|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|3
1640850100000|2021-12-30 07:41:40|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640850110000|2021-12-30 07:41:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640850120000|2021-12-30 07:42:00|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|5
1640850130000|2021-12-30 07:42:10|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1640850200000|2021-12-30 07:43:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1640850240000|2021-12-30 07:44:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1640850250000|2021-12-30 07:44:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|4
1640850270000|2021-12-30 07:44:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1640850280000|2021-12-30 07:44:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640850290000|2021-12-30 07:44:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640850300000|2021-12-30 07:45:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640850310000|2021-12-30 07:45:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640850340000|2021-12-30 07:45:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|5
1640850350000|2021-12-30 07:45:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|1
1640850360000|2021-12-30 07:46:00|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|3
1640850370000|2021-12-30 07:46:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1640850380000|2021-12-30 07:46:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640850390000|2021-12-30 07:46:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640850400000|2021-12-30 07:46:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|5
1640850410000|2021-12-30 07:46:50|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1640850420000|2021-12-30 07:47:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1640850430000|2021-12-30 07:47:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1640850440000|2021-12-30 07:47:20|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|5
1640850460000|2021-12-30 07:47:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640850470000|2021-12-30 07:47:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640850480000|2021-12-30 07:48:00|||||||||1
1640850520000|2021-12-30 07:48:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640850540000|2021-12-30 07:49:00|||||||||1
1640850560000|2021-12-30 07:49:20|||||||||1
1640850570000|2021-12-30 07:49:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1640850590000|2021-12-30 07:49:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640850600000|2021-12-30 07:50:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|1
1640850620000|2021-12-30 07:50:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640850660000|2021-12-30 07:51:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|5
1640850670000|2021-12-30 07:51:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1640850690000|2021-12-30 07:51:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640850700000|2021-12-30 07:51:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1640850710000|2021-12-30 07:51:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|8
1640850720000|2021-12-30 07:52:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1640850750000|2021-12-30 07:52:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640850760000|2021-12-30 07:52:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1640850770000|2021-12-30 07:52:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640850780000|2021-12-30 07:53:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640850790000|2021-12-30 07:53:10|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|3
1640850810000|2021-12-30 07:53:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1640850820000|2021-12-30 07:53:40|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|4
1640850830000|2021-12-30 07:53:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1640850840000|2021-12-30 07:54:00|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|10
1640850850000|2021-12-30 07:54:10|||||||||1
1640850880000|2021-12-30 07:54:40|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640850890000|2021-12-30 07:54:50|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|1
1640850900000|2021-12-30 07:55:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640850930000|2021-12-30 07:55:30|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640850940000|2021-12-30 07:55:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640850950000|2021-12-30 07:55:50|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640850960000|2021-12-30 07:56:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|2
1640850970000|2021-12-30 07:56:10|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|1
1640850980000|2021-12-30 07:56:20|||||||||3
1640851020000|2021-12-30 07:57:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640851030000|2021-12-30 07:57:10|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|3
1640851050000|2021-12-30 07:57:30|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|1
1640851060000|2021-12-30 07:57:40|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1640851070000|2021-12-30 07:57:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1640851080000|2021-12-30 07:58:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|1
1640851100000|2021-12-30 07:58:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|0
1640851110000|2021-12-30 07:58:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640851120000|2021-12-30 07:58:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1640851130000|2021-12-30 07:58:50|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|1
1640851140000|2021-12-30 07:59:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|3
1640851150000|2021-12-30 07:59:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1640851160000|2021-12-30 07:59:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640851170000|2021-12-30 07:59:30|||||||||1
1640851180000|2021-12-30 07:59:40|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|1
1640851190000|2021-12-30 07:59:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|0
1640851200000|2021-12-30 08:00:00|2241|2240.7|2241|2240.7|2241.7|2241.4|2241|2240.7|13
1640851210000|2021-12-30 08:00:10|2241.2|2240.9|2240.9|2240.6|2241.5|2241.2|2240.9|2240.6|5
1640851220000|2021-12-30 08:00:20|2240.8|2240.5|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|3
1640851230000|2021-12-30 08:00:30|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|6
1640851240000|2021-12-30 08:00:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|2
1640851250000|2021-12-30 08:00:50|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|2
1640851260000|2021-12-30 08:01:00|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|5
1640851270000|2021-12-30 08:01:10|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|2
1640851280000|2021-12-30 08:01:20|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640851290000|2021-12-30 08:01:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|1
1640851300000|2021-12-30 08:01:40|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|0
1640851310000|2021-12-30 08:01:50|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|3
1640851320000|2021-12-30 08:02:00|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.3|2241|7
1640851330000|2021-12-30 08:02:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1640851340000|2021-12-30 08:02:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|4
1640851350000|2021-12-30 08:02:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1640851370000|2021-12-30 08:02:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640851380000|2021-12-30 08:03:00|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|3
1640851400000|2021-12-30 08:03:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1640851420000|2021-12-30 08:03:40|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|1
1640851430000|2021-12-30 08:03:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640851440000|2021-12-30 08:04:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640851450000|2021-12-30 08:04:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|5
1640851470000|2021-12-30 08:04:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640851480000|2021-12-30 08:04:40|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|2
1640851490000|2021-12-30 08:04:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1640851500000|2021-12-30 08:05:00|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|2
1640851510000|2021-12-30 08:05:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|4
1640851520000|2021-12-30 08:05:20|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|0
1640851530000|2021-12-30 08:05:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|1
1640851540000|2021-12-30 08:05:40|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640851560000|2021-12-30 08:06:00|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|0
1640851570000|2021-12-30 08:06:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1640851590000|2021-12-30 08:06:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640851600000|2021-12-30 08:06:40|2240.3|2240|2241|2240.7|2241.1|2240.8|2240.3|2240|6
1640851610000|2021-12-30 08:06:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1640851620000|2021-12-30 08:07:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640851630000|2021-12-30 08:07:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1640851640000|2021-12-30 08:07:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|6
1640851670000|2021-12-30 08:07:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|6
1640851680000|2021-12-30 08:08:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|3
1640851700000|2021-12-30 08:08:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|5
1640851730000|2021-12-30 08:08:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|6
1640851740000|2021-12-30 08:09:00|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.7|2241.4|2
1640851750000|2021-12-30 08:09:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640851760000|2021-12-30 08:09:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640851770000|2021-12-30 08:09:30|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|3
1640851780000|2021-12-30 08:09:40|||||||||1
1640851790000|2021-12-30 08:09:50|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|5
1640851800000|2021-12-30 08:10:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|5
1640851820000|2021-12-30 08:10:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|4
1640851840000|2021-12-30 08:10:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1640851850000|2021-12-30 08:10:50|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1640851860000|2021-12-30 08:11:00|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|5
1640851870000|2021-12-30 08:11:10|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|5
1640851880000|2021-12-30 08:11:20|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|2
1640851890000|2021-12-30 08:11:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1640851900000|2021-12-30 08:11:40|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|8
1640851910000|2021-12-30 08:11:50|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|10
1640851920000|2021-12-30 08:12:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.2|2240.9|6
1640851930000|2021-12-30 08:12:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1640851940000|2021-12-30 08:12:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640851950000|2021-12-30 08:12:30|2241.5|2241.2|2241.3|2241|2241.7|2241.4|2241.3|2241|7
1640851970000|2021-12-30 08:12:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1640851980000|2021-12-30 08:13:00|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|7
1640851990000|2021-12-30 08:13:10|||||||||2
1640852000000|2021-12-30 08:13:20|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.2|2240.9|9
1640852010000|2021-12-30 08:13:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1640852020000|2021-12-30 08:13:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640852030000|2021-12-30 08:13:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|4
1640852040000|2021-12-30 08:14:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1640852060000|2021-12-30 08:14:20|||||||||1
1640852070000|2021-12-30 08:14:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|1
1640852080000|2021-12-30 08:14:40|2241.3|2241|2241|2240.7|2241.3|2241|2240.8|2240.5|11
1640852090000|2021-12-30 08:14:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|4
1640852100000|2021-12-30 08:15:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1640852110000|2021-12-30 08:15:10|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|5
1640852120000|2021-12-30 08:15:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|3
1640852130000|2021-12-30 08:15:30|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.3|2241|4
1640852140000|2021-12-30 08:15:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|2
1640852150000|2021-12-30 08:15:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640852160000|2021-12-30 08:16:00|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|5
1640852170000|2021-12-30 08:16:10|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|10
1640852180000|2021-12-30 08:16:20|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|5
1640852190000|2021-12-30 08:16:30|||||||||1
1640852200000|2021-12-30 08:16:40|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|2
1640852210000|2021-12-30 08:16:50|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|3
1640852220000|2021-12-30 08:17:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640852230000|2021-12-30 08:17:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1640852240000|2021-12-30 08:17:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1640852260000|2021-12-30 08:17:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640852270000|2021-12-30 08:17:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|6
1640852290000|2021-12-30 08:18:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1640852310000|2021-12-30 08:18:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640852320000|2021-12-30 08:18:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640852330000|2021-12-30 08:18:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1640852340000|2021-12-30 08:19:00|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|1
1640852350000|2021-12-30 08:19:10|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.2|2241.9|0
1640852360000|2021-12-30 08:19:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640852380000|2021-12-30 08:19:40|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.7|2241.4|12
1640852390000|2021-12-30 08:19:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1640852400000|2021-12-30 08:20:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1640852410000|2021-12-30 08:20:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1640852420000|2021-12-30 08:20:20|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|6
1640852430000|2021-12-30 08:20:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1640852440000|2021-12-30 08:20:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640852450000|2021-12-30 08:20:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|3
1640852460000|2021-12-30 08:21:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640852470000|2021-12-30 08:21:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640852480000|2021-12-30 08:21:20|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1640852490000|2021-12-30 08:21:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1640852500000|2021-12-30 08:21:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1640852510000|2021-12-30 08:21:50|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|1
1640852520000|2021-12-30 08:22:00|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|1
1640852530000|2021-12-30 08:22:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1640852540000|2021-12-30 08:22:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640852550000|2021-12-30 08:22:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|1
1640852560000|2021-12-30 08:22:40|2241.3|2241|2241.5|2241.2|2241.8|2241.5|2241.3|2241|6
1640852570000|2021-12-30 08:22:50|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.6|2241.3|1
1640852580000|2021-12-30 08:23:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|1
1640852590000|2021-12-30 08:23:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1640852600000|2021-12-30 08:23:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1640852610000|2021-12-30 08:23:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640852620000|2021-12-30 08:23:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1640852630000|2021-12-30 08:23:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640852640000|2021-12-30 08:24:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|1
1640852650000|2021-12-30 08:24:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1640852670000|2021-12-30 08:24:30|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|3
1640852680000|2021-12-30 08:24:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640852690000|2021-12-30 08:24:50|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|7
1640852700000|2021-12-30 08:25:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|5
1640852710000|2021-12-30 08:25:10|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|6
1640852720000|2021-12-30 08:25:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1640852730000|2021-12-30 08:25:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1640852740000|2021-12-30 08:25:40|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|3
1640852750000|2021-12-30 08:25:50|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|2
1640852760000|2021-12-30 08:26:00|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|1
1640852770000|2021-12-30 08:26:10|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|5
1640852780000|2021-12-30 08:26:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|0
1640852810000|2021-12-30 08:26:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1640852820000|2021-12-30 08:27:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1640852850000|2021-12-30 08:27:30|||||||||3
1640852860000|2021-12-30 08:27:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1640852870000|2021-12-30 08:27:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640852880000|2021-12-30 08:28:00|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|1
1640852890000|2021-12-30 08:28:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1640852900000|2021-12-30 08:28:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1640852910000|2021-12-30 08:28:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1640852920000|2021-12-30 08:28:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640852940000|2021-12-30 08:29:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640852960000|2021-12-30 08:29:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1640852970000|2021-12-30 08:29:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640853000000|2021-12-30 08:30:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|4
1640853010000|2021-12-30 08:30:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1640853020000|2021-12-30 08:30:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640853030000|2021-12-30 08:30:30|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640853040000|2021-12-30 08:30:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640853050000|2021-12-30 08:30:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|2
1640853060000|2021-12-30 08:31:00|2242.4|2242.1|2243|2242.7|2243|2242.7|2242.4|2242.1|2
1640853070000|2021-12-30 08:31:10|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1640853090000|2021-12-30 08:31:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1640853100000|2021-12-30 08:31:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640853120000|2021-12-30 08:32:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|2
1640853130000|2021-12-30 08:32:10|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|3
1640853140000|2021-12-30 08:32:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640853150000|2021-12-30 08:32:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|12
1640853160000|2021-12-30 08:32:40|||||||||1
1640853170000|2021-12-30 08:32:50|||||||||1
1640853180000|2021-12-30 08:33:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640853190000|2021-12-30 08:33:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640853210000|2021-12-30 08:33:30|||||||||1
1640853220000|2021-12-30 08:33:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|4
1640853250000|2021-12-30 08:34:10|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|0
1640853260000|2021-12-30 08:34:20|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242.1|2241.8|1
1640853270000|2021-12-30 08:34:30|||||||||1
1640853300000|2021-12-30 08:35:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1640853310000|2021-12-30 08:35:10|||||||||1
1640853320000|2021-12-30 08:35:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|2
1640853330000|2021-12-30 08:35:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1640853340000|2021-12-30 08:35:40|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|3
1640853360000|2021-12-30 08:36:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1640853370000|2021-12-30 08:36:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640853390000|2021-12-30 08:36:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1640853400000|2021-12-30 08:36:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640853410000|2021-12-30 08:36:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|7
1640853420000|2021-12-30 08:37:00|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640853430000|2021-12-30 08:37:10|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1640853450000|2021-12-30 08:37:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|4
1640853460000|2021-12-30 08:37:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|2
1640853470000|2021-12-30 08:37:50|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|0
1640853480000|2021-12-30 08:38:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640853490000|2021-12-30 08:38:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|4
1640853500000|2021-12-30 08:38:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1640853520000|2021-12-30 08:38:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|3
1640853530000|2021-12-30 08:38:50|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.7|2240.4|6
1640853540000|2021-12-30 08:39:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640853550000|2021-12-30 08:39:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1640853560000|2021-12-30 08:39:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1640853590000|2021-12-30 08:39:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640853600000|2021-12-30 08:40:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|4
1640853610000|2021-12-30 08:40:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640853620000|2021-12-30 08:40:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1640853630000|2021-12-30 08:40:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640853640000|2021-12-30 08:40:40|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1640853650000|2021-12-30 08:40:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1640853660000|2021-12-30 08:41:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1640853670000|2021-12-30 08:41:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1640853680000|2021-12-30 08:41:20|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|4
1640853690000|2021-12-30 08:41:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|2
1640853710000|2021-12-30 08:41:50|||||||||5
1640853720000|2021-12-30 08:42:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|5
1640853730000|2021-12-30 08:42:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1640853740000|2021-12-30 08:42:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640853760000|2021-12-30 08:42:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1640853770000|2021-12-30 08:42:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640853810000|2021-12-30 08:43:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1640853860000|2021-12-30 08:44:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640853870000|2021-12-30 08:44:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1640853880000|2021-12-30 08:44:40|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|3
1640853900000|2021-12-30 08:45:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640853910000|2021-12-30 08:45:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640853920000|2021-12-30 08:45:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1640853940000|2021-12-30 08:45:40|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|1
1640853970000|2021-12-30 08:46:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640853980000|2021-12-30 08:46:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1640853990000|2021-12-30 08:46:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640854000000|2021-12-30 08:46:40|||||||||2
1640854010000|2021-12-30 08:46:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1640854030000|2021-12-30 08:47:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1640854050000|2021-12-30 08:47:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1640854060000|2021-12-30 08:47:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640854080000|2021-12-30 08:48:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640854090000|2021-12-30 08:48:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640854100000|2021-12-30 08:48:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640854110000|2021-12-30 08:48:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1640854120000|2021-12-30 08:48:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640854140000|2021-12-30 08:49:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640854160000|2021-12-30 08:49:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1640854170000|2021-12-30 08:49:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1640854180000|2021-12-30 08:49:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1640854190000|2021-12-30 08:49:50|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|1
1640854200000|2021-12-30 08:50:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640854210000|2021-12-30 08:50:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640854220000|2021-12-30 08:50:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1640854240000|2021-12-30 08:50:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640854250000|2021-12-30 08:50:50|||||||||1
1640854270000|2021-12-30 08:51:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640854280000|2021-12-30 08:51:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|10
1640854300000|2021-12-30 08:51:40|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1640854310000|2021-12-30 08:51:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640854350000|2021-12-30 08:52:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1640854360000|2021-12-30 08:52:40|||||||||1
1640854380000|2021-12-30 08:53:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640854390000|2021-12-30 08:53:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640854400000|2021-12-30 08:53:20|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|1
1640854440000|2021-12-30 08:54:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1640854470000|2021-12-30 08:54:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1640854490000|2021-12-30 08:54:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1640854500000|2021-12-30 08:55:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1640854520000|2021-12-30 08:55:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|3
1640854530000|2021-12-30 08:55:30|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|6
1640854600000|2021-12-30 08:56:40|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|4
1640854610000|2021-12-30 08:56:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|4
1640854620000|2021-12-30 08:57:00|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.7|2242.4|3
1640854630000|2021-12-30 08:57:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640854640000|2021-12-30 08:57:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1640854700000|2021-12-30 08:58:20|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|4
1640854710000|2021-12-30 08:58:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1640854720000|2021-12-30 08:58:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1640854740000|2021-12-30 08:59:00|||||||||1
1640854750000|2021-12-30 08:59:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1640854770000|2021-12-30 08:59:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|4
1640854790000|2021-12-30 08:59:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1640854800000|2021-12-30 09:00:00|||||||||1
1640854810000|2021-12-30 09:00:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|3
1640854820000|2021-12-30 09:00:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1640854830000|2021-12-30 09:00:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|2
1640854840000|2021-12-30 09:00:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|2
1640854850000|2021-12-30 09:00:50|||||||||1
1640854860000|2021-12-30 09:01:00|||||||||1
1640854880000|2021-12-30 09:01:20|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|1
1640854890000|2021-12-30 09:01:30|||||||||1
1640854900000|2021-12-30 09:01:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640854930000|2021-12-30 09:02:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640854940000|2021-12-30 09:02:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|4
1640854950000|2021-12-30 09:02:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1640854980000|2021-12-30 09:03:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|1
1640855010000|2021-12-30 09:03:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|4
1640855020000|2021-12-30 09:03:40|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|0
1640855030000|2021-12-30 09:03:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640855070000|2021-12-30 09:04:30|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|3
1640855080000|2021-12-30 09:04:40|||||||||1
1640855090000|2021-12-30 09:04:50|||||||||1
1640855100000|2021-12-30 09:05:00|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|2
1640855120000|2021-12-30 09:05:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1640855130000|2021-12-30 09:05:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640855140000|2021-12-30 09:05:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640855150000|2021-12-30 09:05:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640855160000|2021-12-30 09:06:00|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|3
1640855170000|2021-12-30 09:06:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1640855190000|2021-12-30 09:06:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1640855210000|2021-12-30 09:06:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640855220000|2021-12-30 09:07:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1640855230000|2021-12-30 09:07:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1640855240000|2021-12-30 09:07:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|3
1640855260000|2021-12-30 09:07:40|||||||||2
1640855280000|2021-12-30 09:08:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1640855290000|2021-12-30 09:08:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1640855300000|2021-12-30 09:08:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|3
1640855310000|2021-12-30 09:08:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1640855330000|2021-12-30 09:08:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1640855340000|2021-12-30 09:09:00|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|8
1640855350000|2021-12-30 09:09:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1640855360000|2021-12-30 09:09:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640855380000|2021-12-30 09:09:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1640855390000|2021-12-30 09:09:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1640855400000|2021-12-30 09:10:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|3
1640855410000|2021-12-30 09:10:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640855420000|2021-12-30 09:10:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|8
1640855430000|2021-12-30 09:10:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1640855440000|2021-12-30 09:10:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640855450000|2021-12-30 09:10:50|2243.9|2243.6|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|5
1640855460000|2021-12-30 09:11:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1640855470000|2021-12-30 09:11:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1640855480000|2021-12-30 09:11:20|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|1
1640855500000|2021-12-30 09:11:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|2
1640855510000|2021-12-30 09:11:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1640855520000|2021-12-30 09:12:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|8
1640855540000|2021-12-30 09:12:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1640855550000|2021-12-30 09:12:30|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1640855560000|2021-12-30 09:12:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1640855570000|2021-12-30 09:12:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1640855580000|2021-12-30 09:13:00|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|4
1640855610000|2021-12-30 09:13:30|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1640855630000|2021-12-30 09:13:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|6
1640855640000|2021-12-30 09:14:00|||||||||2
1640855650000|2021-12-30 09:14:10|||||||||1
1640855660000|2021-12-30 09:14:20|2244|2243.7|2244.1|2243.8|2244.3|2244|2243.9|2243.6|18
1640855690000|2021-12-30 09:14:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|6
1640855700000|2021-12-30 09:15:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|3
1640855720000|2021-12-30 09:15:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1640855740000|2021-12-30 09:15:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|4
1640855750000|2021-12-30 09:15:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1640855760000|2021-12-30 09:16:00|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|7
1640855770000|2021-12-30 09:16:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1640855780000|2021-12-30 09:16:20|2244.5|2244.2|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|15
1640855790000|2021-12-30 09:16:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.7|2244.4|13
1640855800000|2021-12-30 09:16:40|||||||||3
1640855810000|2021-12-30 09:16:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|3
1640855820000|2021-12-30 09:17:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1640855830000|2021-12-30 09:17:10|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|14
1640855840000|2021-12-30 09:17:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|6
1640855880000|2021-12-30 09:18:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|5
1640855890000|2021-12-30 09:18:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1640855900000|2021-12-30 09:18:20|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|3
1640855910000|2021-12-30 09:18:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|7
1640855920000|2021-12-30 09:18:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1640855940000|2021-12-30 09:19:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|4
1640855950000|2021-12-30 09:19:10|||||||||1
1640855960000|2021-12-30 09:19:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640855970000|2021-12-30 09:19:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1640855990000|2021-12-30 09:19:50|||||||||2
1640856000000|2021-12-30 09:20:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|9
1640856010000|2021-12-30 09:20:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1640856030000|2021-12-30 09:20:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|9
1640856060000|2021-12-30 09:21:00|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|2
1640856070000|2021-12-30 09:21:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|6
1640856100000|2021-12-30 09:21:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1640856120000|2021-12-30 09:22:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1640856130000|2021-12-30 09:22:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|3
1640856140000|2021-12-30 09:22:20|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|8
1640856150000|2021-12-30 09:22:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640856160000|2021-12-30 09:22:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640856170000|2021-12-30 09:22:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1640856180000|2021-12-30 09:23:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|6
1640856190000|2021-12-30 09:23:10|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|25
1640856200000|2021-12-30 09:23:20|||||||||1
1640856210000|2021-12-30 09:23:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|6
1640856220000|2021-12-30 09:23:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|7
1640856230000|2021-12-30 09:23:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1640856240000|2021-12-30 09:24:00|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|4
1640856250000|2021-12-30 09:24:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1640856260000|2021-12-30 09:24:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1640856270000|2021-12-30 09:24:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1640856280000|2021-12-30 09:24:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640856290000|2021-12-30 09:24:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640856300000|2021-12-30 09:25:00|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|11
1640856310000|2021-12-30 09:25:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|5
1640856320000|2021-12-30 09:25:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|3
1640856330000|2021-12-30 09:25:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1640856340000|2021-12-30 09:25:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1640856360000|2021-12-30 09:26:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1640856370000|2021-12-30 09:26:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|4
1640856380000|2021-12-30 09:26:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1640856390000|2021-12-30 09:26:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1640856400000|2021-12-30 09:26:40|||||||||3
1640856410000|2021-12-30 09:26:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1640856430000|2021-12-30 09:27:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1640856450000|2021-12-30 09:27:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1640856460000|2021-12-30 09:27:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1640856470000|2021-12-30 09:27:50|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|6
1640856480000|2021-12-30 09:28:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1640856490000|2021-12-30 09:28:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1640856500000|2021-12-30 09:28:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1640856510000|2021-12-30 09:28:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1640856520000|2021-12-30 09:28:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640856530000|2021-12-30 09:28:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|5
1640856540000|2021-12-30 09:29:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|3
1640856550000|2021-12-30 09:29:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1640856560000|2021-12-30 09:29:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|11
1640856570000|2021-12-30 09:29:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|3
1640856580000|2021-12-30 09:29:40|||||||||1
1640856590000|2021-12-30 09:29:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1640856600000|2021-12-30 09:30:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|3
1640856620000|2021-12-30 09:30:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1640856630000|2021-12-30 09:30:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1640856640000|2021-12-30 09:30:40|2245.3|2245|2245|2244.7|2245.3|2245|2244.9|2244.6|5
1640856650000|2021-12-30 09:30:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|1
1640856660000|2021-12-30 09:31:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640856680000|2021-12-30 09:31:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1640856690000|2021-12-30 09:31:30|2245.1|2244.8|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|5
1640856700000|2021-12-30 09:31:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640856720000|2021-12-30 09:32:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640856750000|2021-12-30 09:32:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1640856770000|2021-12-30 09:32:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640856780000|2021-12-30 09:33:00|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1640856790000|2021-12-30 09:33:10|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|2
1640856810000|2021-12-30 09:33:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1640856830000|2021-12-30 09:33:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1640856840000|2021-12-30 09:34:00|||||||||1
1640856880000|2021-12-30 09:34:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|5
1640856900000|2021-12-30 09:35:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1640856920000|2021-12-30 09:35:20|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|4
1640856930000|2021-12-30 09:35:30|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|4
1640856940000|2021-12-30 09:35:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1640856950000|2021-12-30 09:35:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|1
1640856970000|2021-12-30 09:36:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|6
1640856980000|2021-12-30 09:36:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640857010000|2021-12-30 09:36:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|3
1640857020000|2021-12-30 09:37:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|10
1640857030000|2021-12-30 09:37:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1640857040000|2021-12-30 09:37:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|3
1640857060000|2021-12-30 09:37:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640857070000|2021-12-30 09:37:50|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1640857090000|2021-12-30 09:38:10|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|4
1640857110000|2021-12-30 09:38:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640857140000|2021-12-30 09:39:00|2245.2|2244.9|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|10
1640857150000|2021-12-30 09:39:10|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|8
1640857160000|2021-12-30 09:39:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1640857170000|2021-12-30 09:39:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640857190000|2021-12-30 09:39:50|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|3
1640857200000|2021-12-30 09:40:00|2245.6|2245.3|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|15
1640857210000|2021-12-30 09:40:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1640857220000|2021-12-30 09:40:20|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|5
1640857230000|2021-12-30 09:40:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1640857250000|2021-12-30 09:40:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1640857260000|2021-12-30 09:41:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1640857270000|2021-12-30 09:41:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1640857280000|2021-12-30 09:41:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|4
1640857290000|2021-12-30 09:41:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|2
1640857300000|2021-12-30 09:41:40|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|1
1640857320000|2021-12-30 09:42:00|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|2
1640857330000|2021-12-30 09:42:10|||||||||1
1640857340000|2021-12-30 09:42:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1640857350000|2021-12-30 09:42:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1640857360000|2021-12-30 09:42:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640857370000|2021-12-30 09:42:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640857380000|2021-12-30 09:43:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|3
1640857390000|2021-12-30 09:43:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1640857400000|2021-12-30 09:43:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640857410000|2021-12-30 09:43:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|6
1640857430000|2021-12-30 09:43:50|||||||||2
1640857460000|2021-12-30 09:44:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|1
1640857470000|2021-12-30 09:44:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640857480000|2021-12-30 09:44:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1640857490000|2021-12-30 09:44:50|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|27
1640857500000|2021-12-30 09:45:00|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|3
1640857510000|2021-12-30 09:45:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|4
1640857520000|2021-12-30 09:45:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1640857530000|2021-12-30 09:45:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1640857540000|2021-12-30 09:45:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1640857550000|2021-12-30 09:45:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|7
1640857560000|2021-12-30 09:46:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.7|2243.4|5
1640857570000|2021-12-30 09:46:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640857590000|2021-12-30 09:46:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|5
1640857600000|2021-12-30 09:46:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1640857610000|2021-12-30 09:46:50|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|3
1640857620000|2021-12-30 09:47:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1640857630000|2021-12-30 09:47:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1640857640000|2021-12-30 09:47:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1640857670000|2021-12-30 09:47:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1640857710000|2021-12-30 09:48:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|2
1640857720000|2021-12-30 09:48:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|3
1640857730000|2021-12-30 09:48:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1640857740000|2021-12-30 09:49:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640857760000|2021-12-30 09:49:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|5
1640857770000|2021-12-30 09:49:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640857790000|2021-12-30 09:49:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1640857800000|2021-12-30 09:50:00|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|3
1640857810000|2021-12-30 09:50:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|3
1640857820000|2021-12-30 09:50:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640857830000|2021-12-30 09:50:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1640857840000|2021-12-30 09:50:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640857850000|2021-12-30 09:50:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640857860000|2021-12-30 09:51:00|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|5
1640857870000|2021-12-30 09:51:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1640857880000|2021-12-30 09:51:20|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.3|2243|10
1640857910000|2021-12-30 09:51:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640857920000|2021-12-30 09:52:00|||||||||1
1640857930000|2021-12-30 09:52:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640857940000|2021-12-30 09:52:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1640857960000|2021-12-30 09:52:40|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|4
1640857980000|2021-12-30 09:53:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|2
1640857990000|2021-12-30 09:53:10|||||||||3
1640858000000|2021-12-30 09:53:20|||||||||1
1640858010000|2021-12-30 09:53:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640858020000|2021-12-30 09:53:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1640858040000|2021-12-30 09:54:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|3
1640858050000|2021-12-30 09:54:10|||||||||1
1640858070000|2021-12-30 09:54:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1640858080000|2021-12-30 09:54:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640858100000|2021-12-30 09:55:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1640858110000|2021-12-30 09:55:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1640858160000|2021-12-30 09:56:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1640858170000|2021-12-30 09:56:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1640858180000|2021-12-30 09:56:20|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|4
1640858190000|2021-12-30 09:56:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1640858220000|2021-12-30 09:57:00|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|4
1640858230000|2021-12-30 09:57:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1640858240000|2021-12-30 09:57:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640858250000|2021-12-30 09:57:30|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1640858260000|2021-12-30 09:57:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640858280000|2021-12-30 09:58:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1640858290000|2021-12-30 09:58:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1640858300000|2021-12-30 09:58:20|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1640858330000|2021-12-30 09:58:50|||||||||1
1640858340000|2021-12-30 09:59:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|3
1640858350000|2021-12-30 09:59:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1640858360000|2021-12-30 09:59:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1640858390000|2021-12-30 09:59:50|||||||||1
1640858400000|2021-12-30 10:00:00|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|3
1640858410000|2021-12-30 10:00:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1640858420000|2021-12-30 10:00:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1640858430000|2021-12-30 10:00:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|7
1640858440000|2021-12-30 10:00:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640858450000|2021-12-30 10:00:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|5
1640858470000|2021-12-30 10:01:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640858480000|2021-12-30 10:01:20|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640858500000|2021-12-30 10:01:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1640858510000|2021-12-30 10:01:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1640858520000|2021-12-30 10:02:00|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|6
1640858530000|2021-12-30 10:02:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640858540000|2021-12-30 10:02:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640858550000|2021-12-30 10:02:30|||||||||1
1640858560000|2021-12-30 10:02:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|3
1640858580000|2021-12-30 10:03:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1640858590000|2021-12-30 10:03:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1640858600000|2021-12-30 10:03:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|1
1640858610000|2021-12-30 10:03:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1640858620000|2021-12-30 10:03:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|8
1640858630000|2021-12-30 10:03:50|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|10
1640858640000|2021-12-30 10:04:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|3
1640858650000|2021-12-30 10:04:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640858660000|2021-12-30 10:04:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|4
1640858700000|2021-12-30 10:05:00|||||||||2
1640858710000|2021-12-30 10:05:10|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|1
1640858720000|2021-12-30 10:05:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1640858730000|2021-12-30 10:05:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640858740000|2021-12-30 10:05:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|4
1640858750000|2021-12-30 10:05:50|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|2
1640858760000|2021-12-30 10:06:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1640858780000|2021-12-30 10:06:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1640858800000|2021-12-30 10:06:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1640858820000|2021-12-30 10:07:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640858880000|2021-12-30 10:08:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1640858920000|2021-12-30 10:08:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|6
1640858930000|2021-12-30 10:08:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1640858950000|2021-12-30 10:09:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640858970000|2021-12-30 10:09:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640858980000|2021-12-30 10:09:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1640858990000|2021-12-30 10:09:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1640859000000|2021-12-30 10:10:00|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1640859010000|2021-12-30 10:10:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640859020000|2021-12-30 10:10:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1640859040000|2021-12-30 10:10:40|||||||||1
1640859060000|2021-12-30 10:11:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|6
1640859070000|2021-12-30 10:11:10|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|6
1640859090000|2021-12-30 10:11:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640859100000|2021-12-30 10:11:40|||||||||1
1640859120000|2021-12-30 10:12:00|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|4
1640859130000|2021-12-30 10:12:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640859150000|2021-12-30 10:12:30|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|4
1640859160000|2021-12-30 10:12:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1640859170000|2021-12-30 10:12:50|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|3
1640859200000|2021-12-30 10:13:20|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|2
1640859230000|2021-12-30 10:13:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1640859240000|2021-12-30 10:14:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|6
1640859260000|2021-12-30 10:14:20|||||||||1
1640859270000|2021-12-30 10:14:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1640859280000|2021-12-30 10:14:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1640859310000|2021-12-30 10:15:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1640859330000|2021-12-30 10:15:30|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|5
1640859350000|2021-12-30 10:15:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|11
1640859360000|2021-12-30 10:16:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1640859370000|2021-12-30 10:16:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1640859380000|2021-12-30 10:16:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|5
1640859400000|2021-12-30 10:16:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640859420000|2021-12-30 10:17:00|||||||||1
1640859430000|2021-12-30 10:17:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|3
1640859440000|2021-12-30 10:17:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1640859450000|2021-12-30 10:17:30|||||||||1
1640859480000|2021-12-30 10:18:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|5
1640859500000|2021-12-30 10:18:20|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|4
1640859510000|2021-12-30 10:18:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640859520000|2021-12-30 10:18:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|1
1640859540000|2021-12-30 10:19:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1640859550000|2021-12-30 10:19:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640859590000|2021-12-30 10:19:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1640859600000|2021-12-30 10:20:00|||||||||1
1640859610000|2021-12-30 10:20:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640859620000|2021-12-30 10:20:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640859640000|2021-12-30 10:20:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|5
1640859660000|2021-12-30 10:21:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1640859680000|2021-12-30 10:21:20|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|3
1640859690000|2021-12-30 10:21:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|2
1640859700000|2021-12-30 10:21:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640859710000|2021-12-30 10:21:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1640859720000|2021-12-30 10:22:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640859740000|2021-12-30 10:22:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|1
1640859780000|2021-12-30 10:23:00|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640859790000|2021-12-30 10:23:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640859800000|2021-12-30 10:23:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|8
1640859830000|2021-12-30 10:23:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640859850000|2021-12-30 10:24:10|||||||||11
1640859870000|2021-12-30 10:24:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1640859930000|2021-12-30 10:25:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1640859940000|2021-12-30 10:25:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640859980000|2021-12-30 10:26:20|||||||||1
1640859990000|2021-12-30 10:26:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|4
1640860000000|2021-12-30 10:26:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640860010000|2021-12-30 10:26:50|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|4
1640860040000|2021-12-30 10:27:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1640860050000|2021-12-30 10:27:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640860060000|2021-12-30 10:27:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640860100000|2021-12-30 10:28:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1640860120000|2021-12-30 10:28:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1640860150000|2021-12-30 10:29:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640860170000|2021-12-30 10:29:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640860180000|2021-12-30 10:29:40|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|3
1640860220000|2021-12-30 10:30:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640860240000|2021-12-30 10:30:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640860270000|2021-12-30 10:31:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640860290000|2021-12-30 10:31:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640860300000|2021-12-30 10:31:40|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1640860310000|2021-12-30 10:31:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1640860320000|2021-12-30 10:32:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1640860350000|2021-12-30 10:32:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1640860360000|2021-12-30 10:32:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640860370000|2021-12-30 10:32:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640860380000|2021-12-30 10:33:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|5
1640860410000|2021-12-30 10:33:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1640860430000|2021-12-30 10:33:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1640860460000|2021-12-30 10:34:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1640860470000|2021-12-30 10:34:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|1
1640860480000|2021-12-30 10:34:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640860490000|2021-12-30 10:34:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640860500000|2021-12-30 10:35:00|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|3
1640860520000|2021-12-30 10:35:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640860530000|2021-12-30 10:35:30|||||||||1
1640860540000|2021-12-30 10:35:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1640860550000|2021-12-30 10:35:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640860560000|2021-12-30 10:36:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1640860570000|2021-12-30 10:36:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640860610000|2021-12-30 10:36:50|||||||||1
1640860660000|2021-12-30 10:37:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640860700000|2021-12-30 10:38:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640860710000|2021-12-30 10:38:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1640860770000|2021-12-30 10:39:30|||||||||1
1640860780000|2021-12-30 10:39:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1640860810000|2021-12-30 10:40:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640860830000|2021-12-30 10:40:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640860840000|2021-12-30 10:40:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640860850000|2021-12-30 10:40:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|4
1640860870000|2021-12-30 10:41:10|||||||||1
1640860920000|2021-12-30 10:42:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640860930000|2021-12-30 10:42:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|3
1640860950000|2021-12-30 10:42:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|3
1640860960000|2021-12-30 10:42:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1640860980000|2021-12-30 10:43:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|5
1640860990000|2021-12-30 10:43:10|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|5
1640861020000|2021-12-30 10:43:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1640861030000|2021-12-30 10:43:50|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1640861050000|2021-12-30 10:44:10|||||||||1
1640861060000|2021-12-30 10:44:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|5
1640861070000|2021-12-30 10:44:30|||||||||1
1640861080000|2021-12-30 10:44:40|||||||||1
1640861090000|2021-12-30 10:44:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1640861100000|2021-12-30 10:45:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1640861110000|2021-12-30 10:45:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1640861120000|2021-12-30 10:45:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1640861130000|2021-12-30 10:45:30|||||||||2
1640861140000|2021-12-30 10:45:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|3
1640861150000|2021-12-30 10:45:50|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|8
1640861160000|2021-12-30 10:46:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|3
1640861210000|2021-12-30 10:46:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640861220000|2021-12-30 10:47:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1640861230000|2021-12-30 10:47:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|5
1640861240000|2021-12-30 10:47:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|12
1640861250000|2021-12-30 10:47:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1640861280000|2021-12-30 10:48:00|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|9
1640861290000|2021-12-30 10:48:10|||||||||2
1640861300000|2021-12-30 10:48:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1640861330000|2021-12-30 10:48:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|3
1640861340000|2021-12-30 10:49:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640861350000|2021-12-30 10:49:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|8
1640861370000|2021-12-30 10:49:30|||||||||1
1640861380000|2021-12-30 10:49:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1640861400000|2021-12-30 10:50:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|3
1640861410000|2021-12-30 10:50:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1640861420000|2021-12-30 10:50:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1640861430000|2021-12-30 10:50:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1640861440000|2021-12-30 10:50:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640861460000|2021-12-30 10:51:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|11
1640861480000|2021-12-30 10:51:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1640861500000|2021-12-30 10:51:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1640861510000|2021-12-30 10:51:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|10
1640861520000|2021-12-30 10:52:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|1
1640861530000|2021-12-30 10:52:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640861550000|2021-12-30 10:52:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640861570000|2021-12-30 10:52:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|8
1640861580000|2021-12-30 10:53:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640861590000|2021-12-30 10:53:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640861600000|2021-12-30 10:53:20|||||||||4
1640861610000|2021-12-30 10:53:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640861640000|2021-12-30 10:54:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|11
1640861650000|2021-12-30 10:54:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1640861660000|2021-12-30 10:54:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640861690000|2021-12-30 10:54:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|6
1640861700000|2021-12-30 10:55:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640861710000|2021-12-30 10:55:10|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|3
1640861730000|2021-12-30 10:55:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640861750000|2021-12-30 10:55:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|14
1640861760000|2021-12-30 10:56:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|6
1640861770000|2021-12-30 10:56:10|2242.6|2242.3|2243.3|2243|2243.3|2243|2242.6|2242.3|17
1640861780000|2021-12-30 10:56:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|6
1640861790000|2021-12-30 10:56:30|||||||||3
1640861800000|2021-12-30 10:56:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640861810000|2021-12-30 10:56:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640861820000|2021-12-30 10:57:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640861840000|2021-12-30 10:57:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1640861850000|2021-12-30 10:57:30|||||||||3
1640861870000|2021-12-30 10:57:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640861880000|2021-12-30 10:58:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|31
1640861890000|2021-12-30 10:58:10|||||||||2
1640861910000|2021-12-30 10:58:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1640861920000|2021-12-30 10:58:40|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.7|2243.4|2
1640861940000|2021-12-30 10:59:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|14
1640861950000|2021-12-30 10:59:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|17
1640861960000|2021-12-30 10:59:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640861970000|2021-12-30 10:59:30|||||||||1
1640861980000|2021-12-30 10:59:40|||||||||2
1640861990000|2021-12-30 10:59:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|10
1640862000000|2021-12-30 11:00:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1640862020000|2021-12-30 11:00:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640862030000|2021-12-30 11:00:30|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.8|2243.5|4
1640862040000|2021-12-30 11:00:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1640862050000|2021-12-30 11:00:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640862060000|2021-12-30 11:01:00|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1640862070000|2021-12-30 11:01:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|3
1640862080000|2021-12-30 11:01:20|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.3|2243|3
1640862090000|2021-12-30 11:01:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1640862100000|2021-12-30 11:01:40|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|4
1640862110000|2021-12-30 11:01:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1640862120000|2021-12-30 11:02:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1640862140000|2021-12-30 11:02:20|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|2
1640862160000|2021-12-30 11:02:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1640862170000|2021-12-30 11:02:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640862200000|2021-12-30 11:03:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640862210000|2021-12-30 11:03:30|||||||||1
1640862220000|2021-12-30 11:03:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640862240000|2021-12-30 11:04:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|4
1640862250000|2021-12-30 11:04:10|||||||||1
1640862260000|2021-12-30 11:04:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640862290000|2021-12-30 11:04:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1640862300000|2021-12-30 11:05:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1640862310000|2021-12-30 11:05:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640862320000|2021-12-30 11:05:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640862330000|2021-12-30 11:05:30|||||||||1
1640862340000|2021-12-30 11:05:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1640862390000|2021-12-30 11:06:30|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|17
1640862400000|2021-12-30 11:06:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1640862410000|2021-12-30 11:06:50|||||||||1
1640862420000|2021-12-30 11:07:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1640862430000|2021-12-30 11:07:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1640862440000|2021-12-30 11:07:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|5
1640862460000|2021-12-30 11:07:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1640862480000|2021-12-30 11:08:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1640862500000|2021-12-30 11:08:20|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|2
1640862540000|2021-12-30 11:09:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1640862550000|2021-12-30 11:09:10|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|38
1640862560000|2021-12-30 11:09:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|5
1640862570000|2021-12-30 11:09:30|||||||||2
1640862580000|2021-12-30 11:09:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640862620000|2021-12-30 11:10:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|5
1640862630000|2021-12-30 11:10:30|||||||||2
1640862640000|2021-12-30 11:10:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1640862670000|2021-12-30 11:11:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1640862680000|2021-12-30 11:11:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640862710000|2021-12-30 11:11:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1640862730000|2021-12-30 11:12:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1640862770000|2021-12-30 11:12:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640862780000|2021-12-30 11:13:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|4
1640862800000|2021-12-30 11:13:20|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|6
1640862810000|2021-12-30 11:13:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640862820000|2021-12-30 11:13:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1640862830000|2021-12-30 11:13:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640862840000|2021-12-30 11:14:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640862850000|2021-12-30 11:14:10|||||||||1
1640862860000|2021-12-30 11:14:20|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|0
1640862900000|2021-12-30 11:15:00|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|0
1640862920000|2021-12-30 11:15:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1640862930000|2021-12-30 11:15:30|||||||||1
1640862950000|2021-12-30 11:15:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1640862990000|2021-12-30 11:16:30|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|5
1640863000000|2021-12-30 11:16:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640863010000|2021-12-30 11:16:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1640863020000|2021-12-30 11:17:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1640863040000|2021-12-30 11:17:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1640863060000|2021-12-30 11:17:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|5
1640863070000|2021-12-30 11:17:50|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|4
1640863080000|2021-12-30 11:18:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1640863090000|2021-12-30 11:18:10|||||||||1
1640863110000|2021-12-30 11:18:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1640863120000|2021-12-30 11:18:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|3
1640863130000|2021-12-30 11:18:50|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1640863140000|2021-12-30 11:19:00|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.9|2244.6|4
1640863190000|2021-12-30 11:19:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1640863210000|2021-12-30 11:20:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|5
1640863230000|2021-12-30 11:20:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640863240000|2021-12-30 11:20:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1640863250000|2021-12-30 11:20:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1640863260000|2021-12-30 11:21:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|1
1640863270000|2021-12-30 11:21:10|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640863290000|2021-12-30 11:21:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640863300000|2021-12-30 11:21:40|||||||||1
1640863320000|2021-12-30 11:22:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|7
1640863370000|2021-12-30 11:22:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1640863380000|2021-12-30 11:23:00|||||||||1
1640863390000|2021-12-30 11:23:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|4
1640863400000|2021-12-30 11:23:20|||||||||2
1640863430000|2021-12-30 11:23:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1640863440000|2021-12-30 11:24:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640863450000|2021-12-30 11:24:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640863460000|2021-12-30 11:24:20|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|10
1640863470000|2021-12-30 11:24:30|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1640863480000|2021-12-30 11:24:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1640863490000|2021-12-30 11:24:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|6
1640863500000|2021-12-30 11:25:00|||||||||2
1640863510000|2021-12-30 11:25:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1640863520000|2021-12-30 11:25:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1640863530000|2021-12-30 11:25:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1640863550000|2021-12-30 11:25:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|6
1640863580000|2021-12-30 11:26:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640863590000|2021-12-30 11:26:30|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|6
1640863600000|2021-12-30 11:26:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1640863610000|2021-12-30 11:26:50|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|4
1640863620000|2021-12-30 11:27:00|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|10
1640863630000|2021-12-30 11:27:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640863680000|2021-12-30 11:28:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640863690000|2021-12-30 11:28:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1640863700000|2021-12-30 11:28:20|||||||||1
1640863710000|2021-12-30 11:28:30|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|8
1640863720000|2021-12-30 11:28:40|||||||||1
1640863730000|2021-12-30 11:28:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1640863740000|2021-12-30 11:29:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|2
1640863750000|2021-12-30 11:29:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1640863760000|2021-12-30 11:29:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|6
1640863770000|2021-12-30 11:29:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1640863780000|2021-12-30 11:29:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1640863790000|2021-12-30 11:29:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1640863800000|2021-12-30 11:30:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|5
1640863810000|2021-12-30 11:30:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640863850000|2021-12-30 11:30:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|4
1640863860000|2021-12-30 11:31:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1640863870000|2021-12-30 11:31:10|||||||||1
1640863890000|2021-12-30 11:31:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1640863900000|2021-12-30 11:31:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1640863910000|2021-12-30 11:31:50|||||||||1
1640863920000|2021-12-30 11:32:00|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|5
1640863940000|2021-12-30 11:32:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640863970000|2021-12-30 11:32:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1640863980000|2021-12-30 11:33:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1640863990000|2021-12-30 11:33:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640864000000|2021-12-30 11:33:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1640864010000|2021-12-30 11:33:30|||||||||1
1640864020000|2021-12-30 11:33:40|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|4
1640864030000|2021-12-30 11:33:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|6
1640864040000|2021-12-30 11:34:00|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|2
1640864050000|2021-12-30 11:34:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|0
1640864060000|2021-12-30 11:34:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1640864070000|2021-12-30 11:34:30|||||||||1
1640864080000|2021-12-30 11:34:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640864090000|2021-12-30 11:34:50|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|5
1640864120000|2021-12-30 11:35:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|4
1640864130000|2021-12-30 11:35:30|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|15
1640864140000|2021-12-30 11:35:40|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1640864160000|2021-12-30 11:36:00|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|4
1640864170000|2021-12-30 11:36:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1640864180000|2021-12-30 11:36:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|5
1640864190000|2021-12-30 11:36:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640864200000|2021-12-30 11:36:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|44
1640864210000|2021-12-30 11:36:50|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640864220000|2021-12-30 11:37:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|7
1640864230000|2021-12-30 11:37:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|4
1640864250000|2021-12-30 11:37:30|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|7
1640864260000|2021-12-30 11:37:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1640864270000|2021-12-30 11:37:50|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1640864280000|2021-12-30 11:38:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1640864290000|2021-12-30 11:38:10|||||||||1
1640864300000|2021-12-30 11:38:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1640864310000|2021-12-30 11:38:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|6
1640864320000|2021-12-30 11:38:40|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|12
1640864330000|2021-12-30 11:38:50|||||||||1
1640864340000|2021-12-30 11:39:00|||||||||1
1640864350000|2021-12-30 11:39:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1640864360000|2021-12-30 11:39:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640864380000|2021-12-30 11:39:40|||||||||2
1640864390000|2021-12-30 11:39:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640864400000|2021-12-30 11:40:00|||||||||1
1640864410000|2021-12-30 11:40:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1640864420000|2021-12-30 11:40:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1640864430000|2021-12-30 11:40:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1640864450000|2021-12-30 11:40:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1640864460000|2021-12-30 11:41:00|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|1
1640864480000|2021-12-30 11:41:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1640864500000|2021-12-30 11:41:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1640864510000|2021-12-30 11:41:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640864520000|2021-12-30 11:42:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640864540000|2021-12-30 11:42:20|||||||||1
1640864560000|2021-12-30 11:42:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|4
1640864570000|2021-12-30 11:42:50|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|6
1640864580000|2021-12-30 11:43:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640864600000|2021-12-30 11:43:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|3
1640864610000|2021-12-30 11:43:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1640864620000|2021-12-30 11:43:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1640864630000|2021-12-30 11:43:50|||||||||1
1640864640000|2021-12-30 11:44:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|5
1640864650000|2021-12-30 11:44:10|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1640864670000|2021-12-30 11:44:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|2
1640864690000|2021-12-30 11:44:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1640864700000|2021-12-30 11:45:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640864710000|2021-12-30 11:45:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|4
1640864730000|2021-12-30 11:45:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640864740000|2021-12-30 11:45:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1640864750000|2021-12-30 11:45:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640864760000|2021-12-30 11:46:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1640864770000|2021-12-30 11:46:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640864780000|2021-12-30 11:46:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640864790000|2021-12-30 11:46:30|2247.2|2246.9|2247.9|2247.6|2247.9|2247.6|2247.2|2246.9|20
1640864800000|2021-12-30 11:46:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1640864810000|2021-12-30 11:46:50|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|1
1640864820000|2021-12-30 11:47:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1640864830000|2021-12-30 11:47:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|1
1640864840000|2021-12-30 11:47:20|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|1
1640864850000|2021-12-30 11:47:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|1
1640864860000|2021-12-30 11:47:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1640864870000|2021-12-30 11:47:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640864880000|2021-12-30 11:48:00|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|2
1640864890000|2021-12-30 11:48:10|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|5
1640864910000|2021-12-30 11:48:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1640864920000|2021-12-30 11:48:40|2248.3|2248|2248|2247.7|2248.3|2248|2248|2247.7|4
1640864930000|2021-12-30 11:48:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1640864940000|2021-12-30 11:49:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640864950000|2021-12-30 11:49:10|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|3
1640864960000|2021-12-30 11:49:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640864980000|2021-12-30 11:49:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1640864990000|2021-12-30 11:49:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|19
1640865000000|2021-12-30 11:50:00|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|27
1640865010000|2021-12-30 11:50:10|2248.5|2248.2|2248.8|2248.5|2249|2248.7|2248.5|2248.2|6
1640865020000|2021-12-30 11:50:20|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|7
1640865030000|2021-12-30 11:50:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|22
1640865040000|2021-12-30 11:50:40|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|4
1640865050000|2021-12-30 11:50:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1640865060000|2021-12-30 11:51:00|2248.9|2248.6|2248.3|2248|2248.9|2248.6|2248.3|2248|21
1640865070000|2021-12-30 11:51:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1640865080000|2021-12-30 11:51:20|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|6
1640865090000|2021-12-30 11:51:30|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|5
1640865100000|2021-12-30 11:51:40|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|1
1640865110000|2021-12-30 11:51:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1640865120000|2021-12-30 11:52:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|1
1640865130000|2021-12-30 11:52:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1640865140000|2021-12-30 11:52:20|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|1
1640865150000|2021-12-30 11:52:30|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|6
1640865160000|2021-12-30 11:52:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1640865170000|2021-12-30 11:52:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1640865180000|2021-12-30 11:53:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1640865190000|2021-12-30 11:53:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1640865200000|2021-12-30 11:53:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1640865210000|2021-12-30 11:53:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1640865230000|2021-12-30 11:53:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|5
1640865240000|2021-12-30 11:54:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1640865250000|2021-12-30 11:54:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640865260000|2021-12-30 11:54:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1640865270000|2021-12-30 11:54:30|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|6
1640865280000|2021-12-30 11:54:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1640865290000|2021-12-30 11:54:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640865310000|2021-12-30 11:55:10|||||||||1
1640865320000|2021-12-30 11:55:20|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|2
1640865330000|2021-12-30 11:55:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640865360000|2021-12-30 11:56:00|||||||||1
1640865380000|2021-12-30 11:56:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|8
1640865390000|2021-12-30 11:56:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640865400000|2021-12-30 11:56:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640865410000|2021-12-30 11:56:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640865420000|2021-12-30 11:57:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1640865430000|2021-12-30 11:57:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1640865440000|2021-12-30 11:57:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1640865450000|2021-12-30 11:57:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|2
1640865460000|2021-12-30 11:57:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1640865470000|2021-12-30 11:57:50|||||||||2
1640865480000|2021-12-30 11:58:00|||||||||1
1640865490000|2021-12-30 11:58:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640865500000|2021-12-30 11:58:20|2248.9|2248.6|2248.6|2248.3|2249|2248.7|2248.6|2248.3|3
1640865520000|2021-12-30 11:58:40|||||||||2
1640865530000|2021-12-30 11:58:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1640865540000|2021-12-30 11:59:00|||||||||1
1640865550000|2021-12-30 11:59:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640865560000|2021-12-30 11:59:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1640865570000|2021-12-30 11:59:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1640865590000|2021-12-30 11:59:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640865600000|2021-12-30 12:00:00|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.7|2248.4|8
1640865620000|2021-12-30 12:00:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|4
1640865630000|2021-12-30 12:00:30|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.3|2248|5
1640865640000|2021-12-30 12:00:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640865660000|2021-12-30 12:01:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|0
1640865670000|2021-12-30 12:01:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640865680000|2021-12-30 12:01:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640865690000|2021-12-30 12:01:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640865710000|2021-12-30 12:01:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1640865720000|2021-12-30 12:02:00|2247.9|2247.6|2247.2|2246.9|2247.9|2247.6|2247.2|2246.9|20
1640865730000|2021-12-30 12:02:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|4
1640865740000|2021-12-30 12:02:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1640865750000|2021-12-30 12:02:30|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|27
1640865770000|2021-12-30 12:02:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1640865780000|2021-12-30 12:03:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640865790000|2021-12-30 12:03:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640865810000|2021-12-30 12:03:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640865820000|2021-12-30 12:03:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1640865830000|2021-12-30 12:03:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640865840000|2021-12-30 12:04:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1640865850000|2021-12-30 12:04:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1640865890000|2021-12-30 12:04:50|2247.1|2246.8|2247.3|2247|2247.4|2247.1|2247|2246.7|4
1640865900000|2021-12-30 12:05:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640865910000|2021-12-30 12:05:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247|2246.7|2
1640865920000|2021-12-30 12:05:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640865930000|2021-12-30 12:05:30|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640865940000|2021-12-30 12:05:40|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|1
1640865960000|2021-12-30 12:06:00|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247.1|2246.8|10
1640865970000|2021-12-30 12:06:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640865980000|2021-12-30 12:06:20|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|8
1640865990000|2021-12-30 12:06:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640866030000|2021-12-30 12:07:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640866040000|2021-12-30 12:07:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640866050000|2021-12-30 12:07:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|2
1640866070000|2021-12-30 12:07:50|||||||||1
1640866080000|2021-12-30 12:08:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640866090000|2021-12-30 12:08:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|5
1640866120000|2021-12-30 12:08:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1640866130000|2021-12-30 12:08:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640866140000|2021-12-30 12:09:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|1
1640866160000|2021-12-30 12:09:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640866180000|2021-12-30 12:09:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640866190000|2021-12-30 12:09:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1640866200000|2021-12-30 12:10:00|||||||||1
1640866220000|2021-12-30 12:10:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1640866230000|2021-12-30 12:10:30|||||||||3
1640866240000|2021-12-30 12:10:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|6
1640866250000|2021-12-30 12:10:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1640866260000|2021-12-30 12:11:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640866280000|2021-12-30 12:11:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1640866290000|2021-12-30 12:11:30|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2247.9|2247.6|24
1640866300000|2021-12-30 12:11:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1640866310000|2021-12-30 12:11:50|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|14
1640866320000|2021-12-30 12:12:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640866340000|2021-12-30 12:12:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1640866350000|2021-12-30 12:12:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|2
1640866360000|2021-12-30 12:12:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1640866370000|2021-12-30 12:12:50|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|6
1640866380000|2021-12-30 12:13:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1640866390000|2021-12-30 12:13:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640866420000|2021-12-30 12:13:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640866430000|2021-12-30 12:13:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1640866440000|2021-12-30 12:14:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1640866450000|2021-12-30 12:14:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640866460000|2021-12-30 12:14:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640866490000|2021-12-30 12:14:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|5
1640866500000|2021-12-30 12:15:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|5
1640866510000|2021-12-30 12:15:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1640866520000|2021-12-30 12:15:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1640866540000|2021-12-30 12:15:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640866550000|2021-12-30 12:15:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1640866570000|2021-12-30 12:16:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640866580000|2021-12-30 12:16:20|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|2
1640866590000|2021-12-30 12:16:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|1
1640866600000|2021-12-30 12:16:40|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|2
1640866620000|2021-12-30 12:17:00|||||||||1
1640866640000|2021-12-30 12:17:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|6
1640866650000|2021-12-30 12:17:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|3
1640866670000|2021-12-30 12:17:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1640866690000|2021-12-30 12:18:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640866700000|2021-12-30 12:18:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1640866710000|2021-12-30 12:18:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640866720000|2021-12-30 12:18:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|5
1640866750000|2021-12-30 12:19:10|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|1
1640866790000|2021-12-30 12:19:50|||||||||1
1640866800000|2021-12-30 12:20:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1640866820000|2021-12-30 12:20:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1640866830000|2021-12-30 12:20:30|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|2
1640866840000|2021-12-30 12:20:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1640866850000|2021-12-30 12:20:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|4
1640866860000|2021-12-30 12:21:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1640866870000|2021-12-30 12:21:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1640866880000|2021-12-30 12:21:20|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|2
1640866890000|2021-12-30 12:21:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.1|2247.8|1
1640866920000|2021-12-30 12:22:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1640866940000|2021-12-30 12:22:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640866950000|2021-12-30 12:22:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640866980000|2021-12-30 12:23:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1640866990000|2021-12-30 12:23:10|||||||||1
1640867010000|2021-12-30 12:23:30|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|6
1640867020000|2021-12-30 12:23:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1640867050000|2021-12-30 12:24:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|4
1640867070000|2021-12-30 12:24:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|11
1640867080000|2021-12-30 12:24:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1640867090000|2021-12-30 12:24:50|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1640867100000|2021-12-30 12:25:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1640867120000|2021-12-30 12:25:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1640867130000|2021-12-30 12:25:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|6
1640867150000|2021-12-30 12:25:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1640867160000|2021-12-30 12:26:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640867170000|2021-12-30 12:26:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1640867190000|2021-12-30 12:26:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640867200000|2021-12-30 12:26:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|2
1640867210000|2021-12-30 12:26:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1640867220000|2021-12-30 12:27:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|6
1640867250000|2021-12-30 12:27:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1640867260000|2021-12-30 12:27:40|||||||||6
1640867270000|2021-12-30 12:27:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1640867280000|2021-12-30 12:28:00|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|1
1640867310000|2021-12-30 12:28:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1640867320000|2021-12-30 12:28:40|2249.4|2249.1|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|7
1640867360000|2021-12-30 12:29:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|4
1640867370000|2021-12-30 12:29:30|||||||||2
1640867400000|2021-12-30 12:30:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1640867410000|2021-12-30 12:30:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640867420000|2021-12-30 12:30:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1640867430000|2021-12-30 12:30:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|12
1640867440000|2021-12-30 12:30:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640867450000|2021-12-30 12:30:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640867460000|2021-12-30 12:31:00|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|4
1640867470000|2021-12-30 12:31:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|7
1640867490000|2021-12-30 12:31:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1640867500000|2021-12-30 12:31:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640867530000|2021-12-30 12:32:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640867540000|2021-12-30 12:32:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1640867550000|2021-12-30 12:32:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640867570000|2021-12-30 12:32:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640867580000|2021-12-30 12:33:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640867610000|2021-12-30 12:33:30|||||||||1
1640867630000|2021-12-30 12:33:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1640867640000|2021-12-30 12:34:00|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|3
1640867650000|2021-12-30 12:34:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1640867670000|2021-12-30 12:34:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1640867680000|2021-12-30 12:34:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640867690000|2021-12-30 12:34:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1640867700000|2021-12-30 12:35:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|3
1640867710000|2021-12-30 12:35:10|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1640867720000|2021-12-30 12:35:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|4
1640867730000|2021-12-30 12:35:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1640867740000|2021-12-30 12:35:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1640867750000|2021-12-30 12:35:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1640867780000|2021-12-30 12:36:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1640867800000|2021-12-30 12:36:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640867810000|2021-12-30 12:36:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1640867830000|2021-12-30 12:37:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640867870000|2021-12-30 12:37:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640867880000|2021-12-30 12:38:00|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640867890000|2021-12-30 12:38:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640867900000|2021-12-30 12:38:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|3
1640867930000|2021-12-30 12:38:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640867960000|2021-12-30 12:39:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|5
1640867990000|2021-12-30 12:39:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640868000000|2021-12-30 12:40:00|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|5
1640868010000|2021-12-30 12:40:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1640868050000|2021-12-30 12:40:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1640868060000|2021-12-30 12:41:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|3
1640868070000|2021-12-30 12:41:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|4
1640868090000|2021-12-30 12:41:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640868100000|2021-12-30 12:41:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640868110000|2021-12-30 12:41:50|||||||||1
1640868120000|2021-12-30 12:42:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1640868130000|2021-12-30 12:42:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640868140000|2021-12-30 12:42:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1640868160000|2021-12-30 12:42:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640868180000|2021-12-30 12:43:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1640868190000|2021-12-30 12:43:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1640868200000|2021-12-30 12:43:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640868210000|2021-12-30 12:43:30|||||||||1
1640868240000|2021-12-30 12:44:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640868250000|2021-12-30 12:44:10|||||||||4
1640868270000|2021-12-30 12:44:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1640868280000|2021-12-30 12:44:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640868300000|2021-12-30 12:45:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1640868310000|2021-12-30 12:45:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1640868320000|2021-12-30 12:45:20|||||||||1
1640868330000|2021-12-30 12:45:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640868360000|2021-12-30 12:46:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640868370000|2021-12-30 12:46:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1640868380000|2021-12-30 12:46:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1640868400000|2021-12-30 12:46:40|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|1
1640868410000|2021-12-30 12:46:50|||||||||1
1640868420000|2021-12-30 12:47:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640868440000|2021-12-30 12:47:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1640868460000|2021-12-30 12:47:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640868480000|2021-12-30 12:48:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|5
1640868490000|2021-12-30 12:48:10|||||||||2
1640868500000|2021-12-30 12:48:20|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|6
1640868510000|2021-12-30 12:48:30|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|10
1640868520000|2021-12-30 12:48:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|11
1640868530000|2021-12-30 12:48:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|7
1640868570000|2021-12-30 12:49:30|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|6
1640868580000|2021-12-30 12:49:40|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1640868590000|2021-12-30 12:49:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1640868600000|2021-12-30 12:50:00|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1640868610000|2021-12-30 12:50:10|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|1
1640868620000|2021-12-30 12:50:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640868650000|2021-12-30 12:50:50|||||||||1
1640868670000|2021-12-30 12:51:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640868750000|2021-12-30 12:52:30|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|7
1640868760000|2021-12-30 12:52:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1640868770000|2021-12-30 12:52:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|2
1640868780000|2021-12-30 12:53:00|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|25
1640868790000|2021-12-30 12:53:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1640868800000|2021-12-30 12:53:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1640868810000|2021-12-30 12:53:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1640868830000|2021-12-30 12:53:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|5
1640868840000|2021-12-30 12:54:00|||||||||3
1640868850000|2021-12-30 12:54:10|||||||||7
1640868860000|2021-12-30 12:54:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1640868880000|2021-12-30 12:54:40|||||||||1
1640868920000|2021-12-30 12:55:20|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|4
1640868940000|2021-12-30 12:55:40|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1640868960000|2021-12-30 12:56:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640868990000|2021-12-30 12:56:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640869000000|2021-12-30 12:56:40|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640869010000|2021-12-30 12:56:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1640869020000|2021-12-30 12:57:00|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|9
1640869030000|2021-12-30 12:57:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1640869060000|2021-12-30 12:57:40|||||||||10
1640869070000|2021-12-30 12:57:50|2246.8|2246.5|2246.3|2246|2246.9|2246.6|2246.3|2246|11
1640869080000|2021-12-30 12:58:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|4
1640869100000|2021-12-30 12:58:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|6
1640869130000|2021-12-30 12:58:50|||||||||3
1640869140000|2021-12-30 12:59:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|10
1640869160000|2021-12-30 12:59:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1640869170000|2021-12-30 12:59:30|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|8
1640869180000|2021-12-30 12:59:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1640869190000|2021-12-30 12:59:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1640869200000|2021-12-30 13:00:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|14
1640869210000|2021-12-30 13:00:10|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.7|2246.4|11
1640869220000|2021-12-30 13:00:20|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|5
1640869230000|2021-12-30 13:00:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|11
1640869240000|2021-12-30 13:00:40|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.5|2246.2|10
1640869250000|2021-12-30 13:00:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|1
1640869260000|2021-12-30 13:01:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247|2246.7|11
1640869270000|2021-12-30 13:01:10|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|6
1640869280000|2021-12-30 13:01:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|7
1640869290000|2021-12-30 13:01:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|4
1640869310000|2021-12-30 13:01:50|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|4
1640869320000|2021-12-30 13:02:00|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|5
1640869330000|2021-12-30 13:02:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640869340000|2021-12-30 13:02:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1640869350000|2021-12-30 13:02:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.7|2247.4|0
1640869360000|2021-12-30 13:02:40|||||||||1
1640869370000|2021-12-30 13:02:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|3
1640869380000|2021-12-30 13:03:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|5
1640869390000|2021-12-30 13:03:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640869400000|2021-12-30 13:03:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1640869410000|2021-12-30 13:03:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640869420000|2021-12-30 13:03:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|3
1640869430000|2021-12-30 13:03:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640869440000|2021-12-30 13:04:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|3
1640869450000|2021-12-30 13:04:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|1
1640869460000|2021-12-30 13:04:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|3
1640869470000|2021-12-30 13:04:30|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|7
1640869480000|2021-12-30 13:04:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640869490000|2021-12-30 13:04:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640869500000|2021-12-30 13:05:00|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|7
1640869510000|2021-12-30 13:05:10|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|7
1640869520000|2021-12-30 13:05:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1640869530000|2021-12-30 13:05:30|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1640869540000|2021-12-30 13:05:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|9
1640869550000|2021-12-30 13:05:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640869560000|2021-12-30 13:06:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1640869570000|2021-12-30 13:06:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640869580000|2021-12-30 13:06:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|12
1640869620000|2021-12-30 13:07:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1640869630000|2021-12-30 13:07:10|||||||||1
1640869650000|2021-12-30 13:07:30|||||||||1
1640869660000|2021-12-30 13:07:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|18
1640869670000|2021-12-30 13:07:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1640869680000|2021-12-30 13:08:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1640869690000|2021-12-30 13:08:10|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.6|2248.3|15
1640869700000|2021-12-30 13:08:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|3
1640869710000|2021-12-30 13:08:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640869720000|2021-12-30 13:08:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1640869740000|2021-12-30 13:09:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|10
1640869760000|2021-12-30 13:09:20|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|2
1640869770000|2021-12-30 13:09:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|1
1640869780000|2021-12-30 13:09:40|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|10
1640869790000|2021-12-30 13:09:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1640869800000|2021-12-30 13:10:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1640869810000|2021-12-30 13:10:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640869820000|2021-12-30 13:10:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640869830000|2021-12-30 13:10:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640869840000|2021-12-30 13:10:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|9
1640869850000|2021-12-30 13:10:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640869860000|2021-12-30 13:11:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640869880000|2021-12-30 13:11:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640869900000|2021-12-30 13:11:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1640869940000|2021-12-30 13:12:20|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|4
1640869950000|2021-12-30 13:12:30|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|3
1640869960000|2021-12-30 13:12:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248|2247.7|13
1640869970000|2021-12-30 13:12:50|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|5
1640869980000|2021-12-30 13:13:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1640869990000|2021-12-30 13:13:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|4
1640870010000|2021-12-30 13:13:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1640870030000|2021-12-30 13:13:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640870040000|2021-12-30 13:14:00|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1640870060000|2021-12-30 13:14:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1640870070000|2021-12-30 13:14:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|4
1640870100000|2021-12-30 13:15:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|5
1640870110000|2021-12-30 13:15:10|||||||||1
1640870120000|2021-12-30 13:15:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1640870130000|2021-12-30 13:15:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640870140000|2021-12-30 13:15:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1640870150000|2021-12-30 13:15:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1640870170000|2021-12-30 13:16:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640870180000|2021-12-30 13:16:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|6
1640870190000|2021-12-30 13:16:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.8|2247.5|6
1640870200000|2021-12-30 13:16:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1640870210000|2021-12-30 13:16:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640870220000|2021-12-30 13:17:00|||||||||1
1640870230000|2021-12-30 13:17:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1640870240000|2021-12-30 13:17:20|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|5
1640870250000|2021-12-30 13:17:30|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|3
1640870260000|2021-12-30 13:17:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640870270000|2021-12-30 13:17:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1640870280000|2021-12-30 13:18:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1640870300000|2021-12-30 13:18:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1640870310000|2021-12-30 13:18:30|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|5
1640870320000|2021-12-30 13:18:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|2
1640870330000|2021-12-30 13:18:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|14
1640870340000|2021-12-30 13:19:00|||||||||1
1640870350000|2021-12-30 13:19:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1640870370000|2021-12-30 13:19:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640870380000|2021-12-30 13:19:40|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|15
1640870390000|2021-12-30 13:19:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1640870400000|2021-12-30 13:20:00|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|5
1640870410000|2021-12-30 13:20:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|8
1640870420000|2021-12-30 13:20:20|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|8
1640870440000|2021-12-30 13:20:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1640870450000|2021-12-30 13:20:50|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|8
1640870460000|2021-12-30 13:21:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|4
1640870470000|2021-12-30 13:21:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1640870480000|2021-12-30 13:21:20|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|1
1640870490000|2021-12-30 13:21:30|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640870500000|2021-12-30 13:21:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640870510000|2021-12-30 13:21:50|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|4
1640870520000|2021-12-30 13:22:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|1
1640870530000|2021-12-30 13:22:10|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|5
1640870540000|2021-12-30 13:22:20|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.7|2246.4|74
1640870550000|2021-12-30 13:22:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|8
1640870560000|2021-12-30 13:22:40|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.7|2246.4|6
1640870570000|2021-12-30 13:22:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|5
1640870580000|2021-12-30 13:23:00|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640870590000|2021-12-30 13:23:10|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640870600000|2021-12-30 13:23:20|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|2
1640870610000|2021-12-30 13:23:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1640870620000|2021-12-30 13:23:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1640870630000|2021-12-30 13:23:50|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|7
1640870640000|2021-12-30 13:24:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640870650000|2021-12-30 13:24:10|||||||||1
1640870660000|2021-12-30 13:24:20|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|1
1640870670000|2021-12-30 13:24:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|6
1640870690000|2021-12-30 13:24:50|||||||||1
1640870720000|2021-12-30 13:25:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|2
1640870730000|2021-12-30 13:25:30|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|10
1640870750000|2021-12-30 13:25:50|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|7
1640870770000|2021-12-30 13:26:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640870780000|2021-12-30 13:26:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1640870790000|2021-12-30 13:26:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1640870810000|2021-12-30 13:26:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640870820000|2021-12-30 13:27:00|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|11
1640870830000|2021-12-30 13:27:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|1
1640870840000|2021-12-30 13:27:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640870880000|2021-12-30 13:28:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1640870900000|2021-12-30 13:28:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1640870920000|2021-12-30 13:28:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|7
1640870930000|2021-12-30 13:28:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640870940000|2021-12-30 13:29:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640870970000|2021-12-30 13:29:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640870980000|2021-12-30 13:29:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1640870990000|2021-12-30 13:29:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640871000000|2021-12-30 13:30:00|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.8|2247.5|25
1640871010000|2021-12-30 13:30:10|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|6
1640871020000|2021-12-30 13:30:20|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.3|2248|14
1640871030000|2021-12-30 13:30:30|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|5
1640871040000|2021-12-30 13:30:40|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|3
1640871050000|2021-12-30 13:30:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|8
1640871060000|2021-12-30 13:31:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1640871070000|2021-12-30 13:31:10|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|2
1640871080000|2021-12-30 13:31:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1640871090000|2021-12-30 13:31:30|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|1
1640871100000|2021-12-30 13:31:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|2
1640871110000|2021-12-30 13:31:50|2248.4|2248.1|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|6
1640871120000|2021-12-30 13:32:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1640871130000|2021-12-30 13:32:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640871140000|2021-12-30 13:32:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1640871150000|2021-12-30 13:32:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1640871160000|2021-12-30 13:32:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|4
1640871170000|2021-12-30 13:32:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|8
1640871180000|2021-12-30 13:33:00|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|7
1640871190000|2021-12-30 13:33:10|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|6
1640871200000|2021-12-30 13:33:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1640871210000|2021-12-30 13:33:30|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640871220000|2021-12-30 13:33:40|2248.3|2248|2248.7|2248.4|2248.9|2248.6|2248.3|2248|5
1640871230000|2021-12-30 13:33:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|4
1640871240000|2021-12-30 13:34:00|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640871250000|2021-12-30 13:34:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640871260000|2021-12-30 13:34:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1640871270000|2021-12-30 13:34:30|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|3
1640871280000|2021-12-30 13:34:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|4
1640871290000|2021-12-30 13:34:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640871300000|2021-12-30 13:35:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|8
1640871310000|2021-12-30 13:35:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|7
1640871320000|2021-12-30 13:35:20|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.7|2248.4|6
1640871330000|2021-12-30 13:35:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640871350000|2021-12-30 13:35:50|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|4
1640871360000|2021-12-30 13:36:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1640871380000|2021-12-30 13:36:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1640871390000|2021-12-30 13:36:30|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|3
1640871400000|2021-12-30 13:36:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640871410000|2021-12-30 13:36:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|8
1640871420000|2021-12-30 13:37:00|2248.7|2248.4|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|11
1640871440000|2021-12-30 13:37:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1640871460000|2021-12-30 13:37:40|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.8|2248.5|6
1640871470000|2021-12-30 13:37:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1640871480000|2021-12-30 13:38:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1640871490000|2021-12-30 13:38:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|1
1640871500000|2021-12-30 13:38:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1640871510000|2021-12-30 13:38:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|5
1640871520000|2021-12-30 13:38:40|2249|2248.7|2249.1|2248.8|2249.3|2249|2249|2248.7|7
1640871530000|2021-12-30 13:38:50|||||||||1
1640871540000|2021-12-30 13:39:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1640871550000|2021-12-30 13:39:10|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|1
1640871560000|2021-12-30 13:39:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640871570000|2021-12-30 13:39:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1640871580000|2021-12-30 13:39:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1640871590000|2021-12-30 13:39:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640871610000|2021-12-30 13:40:10|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.3|2249|11
1640871620000|2021-12-30 13:40:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|3
1640871630000|2021-12-30 13:40:30|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|4
1640871660000|2021-12-30 13:41:00|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1640871680000|2021-12-30 13:41:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|6
1640871690000|2021-12-30 13:41:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1640871700000|2021-12-30 13:41:40|2249.3|2249|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|11
1640871710000|2021-12-30 13:41:50|2250.1|2249.8|2250.3|2250|2250.3|2250|2249.9|2249.6|67
1640871720000|2021-12-30 13:42:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2249.8|2249.5|32
1640871730000|2021-12-30 13:42:10|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.9|2249.6|57
1640871740000|2021-12-30 13:42:20|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.8|2249.5|6
1640871750000|2021-12-30 13:42:30|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|1
1640871760000|2021-12-30 13:42:40|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|1
1640871770000|2021-12-30 13:42:50|2249.6|2249.3|2249|2248.7|2249.6|2249.3|2249|2248.7|11
1640871780000|2021-12-30 13:43:00|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|2
1640871790000|2021-12-30 13:43:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1640871800000|2021-12-30 13:43:20|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|5
1640871810000|2021-12-30 13:43:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|5
1640871830000|2021-12-30 13:43:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1640871840000|2021-12-30 13:44:00|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|2
1640871850000|2021-12-30 13:44:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640871860000|2021-12-30 13:44:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640871880000|2021-12-30 13:44:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|3
1640871890000|2021-12-30 13:44:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|14
1640871900000|2021-12-30 13:45:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|14
1640871910000|2021-12-30 13:45:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1640871920000|2021-12-30 13:45:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1640871930000|2021-12-30 13:45:30|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|10
1640871940000|2021-12-30 13:45:40|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|3
1640871950000|2021-12-30 13:45:50|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|6
1640871960000|2021-12-30 13:46:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|19
1640871970000|2021-12-30 13:46:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|14
1640871980000|2021-12-30 13:46:20|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|17
1640871990000|2021-12-30 13:46:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|9
1640872000000|2021-12-30 13:46:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1640872010000|2021-12-30 13:46:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1640872030000|2021-12-30 13:47:10|||||||||1
1640872040000|2021-12-30 13:47:20|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|2
1640872050000|2021-12-30 13:47:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1640872060000|2021-12-30 13:47:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1640872070000|2021-12-30 13:47:50|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|3
1640872080000|2021-12-30 13:48:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|1
1640872090000|2021-12-30 13:48:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1640872100000|2021-12-30 13:48:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|5
1640872110000|2021-12-30 13:48:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1640872120000|2021-12-30 13:48:40|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1640872130000|2021-12-30 13:48:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1640872140000|2021-12-30 13:49:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|23
1640872150000|2021-12-30 13:49:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|8
1640872160000|2021-12-30 13:49:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1640872170000|2021-12-30 13:49:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|4
1640872180000|2021-12-30 13:49:40|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|2
1640872190000|2021-12-30 13:49:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640872200000|2021-12-30 13:50:00|||||||||1
1640872210000|2021-12-30 13:50:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1640872220000|2021-12-30 13:50:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1640872230000|2021-12-30 13:50:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640872240000|2021-12-30 13:50:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640872250000|2021-12-30 13:50:50|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|6
1640872260000|2021-12-30 13:51:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1640872270000|2021-12-30 13:51:10|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.3|2249|5
1640872280000|2021-12-30 13:51:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|13
1640872290000|2021-12-30 13:51:30|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|13
1640872300000|2021-12-30 13:51:40|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|17
1640872310000|2021-12-30 13:51:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640872320000|2021-12-30 13:52:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1640872330000|2021-12-30 13:52:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1640872340000|2021-12-30 13:52:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1640872350000|2021-12-30 13:52:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|9
1640872360000|2021-12-30 13:52:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640872370000|2021-12-30 13:52:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1640872380000|2021-12-30 13:53:00|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1640872390000|2021-12-30 13:53:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1640872400000|2021-12-30 13:53:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1640872410000|2021-12-30 13:53:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|4
1640872420000|2021-12-30 13:53:40|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.9|2248.6|14
1640872430000|2021-12-30 13:53:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|8
1640872440000|2021-12-30 13:54:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640872460000|2021-12-30 13:54:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640872480000|2021-12-30 13:54:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|3
1640872500000|2021-12-30 13:55:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640872510000|2021-12-30 13:55:10|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|3
1640872520000|2021-12-30 13:55:20|2248.7|2248.4|2249.4|2249.1|2249.4|2249.1|2248.7|2248.4|7
1640872530000|2021-12-30 13:55:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1640872540000|2021-12-30 13:55:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1640872550000|2021-12-30 13:55:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|6
1640872560000|2021-12-30 13:56:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1640872570000|2021-12-30 13:56:10|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|7
1640872580000|2021-12-30 13:56:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640872600000|2021-12-30 13:56:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|7
1640872610000|2021-12-30 13:56:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|40
1640872620000|2021-12-30 13:57:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|8
1640872640000|2021-12-30 13:57:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1640872650000|2021-12-30 13:57:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|12
1640872660000|2021-12-30 13:57:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|2
1640872670000|2021-12-30 13:57:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1640872680000|2021-12-30 13:58:00|2249.6|2249.3|2249.9|2249.6|2250|2249.7|2249.6|2249.3|1
1640872690000|2021-12-30 13:58:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1640872700000|2021-12-30 13:58:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|8
1640872710000|2021-12-30 13:58:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1640872730000|2021-12-30 13:58:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|0
1640872760000|2021-12-30 13:59:20|2249.6|2249.3|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|2
1640872770000|2021-12-30 13:59:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1640872780000|2021-12-30 13:59:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1640872790000|2021-12-30 13:59:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|2
1640872800000|2021-12-30 14:00:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1640872810000|2021-12-30 14:00:10|2249.3|2249|2248.7|2248.4|2249.3|2249|2248.7|2248.4|22
1640872820000|2021-12-30 14:00:20|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2247.9|2247.6|31
1640872830000|2021-12-30 14:00:30|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|16
1640872840000|2021-12-30 14:00:40|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|23
1640872850000|2021-12-30 14:00:50|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|22
1640872860000|2021-12-30 14:01:00|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|10
1640872870000|2021-12-30 14:01:10|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|11
1640872880000|2021-12-30 14:01:20|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|6
1640872890000|2021-12-30 14:01:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.8|2248.5|7
1640872900000|2021-12-30 14:01:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|10
1640872910000|2021-12-30 14:01:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1640872920000|2021-12-30 14:02:00|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1640872930000|2021-12-30 14:02:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|3
1640872940000|2021-12-30 14:02:20|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|5
1640872950000|2021-12-30 14:02:30|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|2
1640872960000|2021-12-30 14:02:40|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|12
1640872970000|2021-12-30 14:02:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1640872980000|2021-12-30 14:03:00|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|7
1640872990000|2021-12-30 14:03:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1640873000000|2021-12-30 14:03:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640873010000|2021-12-30 14:03:30|||||||||1
1640873020000|2021-12-30 14:03:40|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|11
1640873030000|2021-12-30 14:03:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|8
1640873040000|2021-12-30 14:04:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|17
1640873050000|2021-12-30 14:04:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1640873060000|2021-12-30 14:04:20|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|8
1640873070000|2021-12-30 14:04:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1640873080000|2021-12-30 14:04:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1640873100000|2021-12-30 14:05:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640873110000|2021-12-30 14:05:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1640873120000|2021-12-30 14:05:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|5
1640873150000|2021-12-30 14:05:50|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|3
1640873160000|2021-12-30 14:06:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1640873170000|2021-12-30 14:06:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1640873180000|2021-12-30 14:06:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1640873190000|2021-12-30 14:06:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640873240000|2021-12-30 14:07:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1640873260000|2021-12-30 14:07:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1640873270000|2021-12-30 14:07:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|8
1640873280000|2021-12-30 14:08:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1640873290000|2021-12-30 14:08:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640873300000|2021-12-30 14:08:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|4
1640873310000|2021-12-30 14:08:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640873320000|2021-12-30 14:08:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1640873340000|2021-12-30 14:09:00|||||||||1
1640873360000|2021-12-30 14:09:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1640873380000|2021-12-30 14:09:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|19
1640873390000|2021-12-30 14:09:50|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|24
1640873400000|2021-12-30 14:10:00|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|23
1640873410000|2021-12-30 14:10:10|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|23
1640873420000|2021-12-30 14:10:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|26
1640873430000|2021-12-30 14:10:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|12
1640873440000|2021-12-30 14:10:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1640873450000|2021-12-30 14:10:50|||||||||1
1640873460000|2021-12-30 14:11:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1640873470000|2021-12-30 14:11:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1640873480000|2021-12-30 14:11:20|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|5
1640873490000|2021-12-30 14:11:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1640873500000|2021-12-30 14:11:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640873510000|2021-12-30 14:11:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1640873520000|2021-12-30 14:12:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1640873530000|2021-12-30 14:12:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1640873540000|2021-12-30 14:12:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1640873550000|2021-12-30 14:12:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1640873560000|2021-12-30 14:12:40|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1640873590000|2021-12-30 14:13:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1640873600000|2021-12-30 14:13:20|||||||||5
1640873610000|2021-12-30 14:13:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1640873620000|2021-12-30 14:13:40|||||||||1
1640873640000|2021-12-30 14:14:00|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|3
1640873650000|2021-12-30 14:14:10|2250.3|2250|2250.8|2250.5|2251|2250.7|2250.3|2250|87
1640873660000|2021-12-30 14:14:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|5
1640873670000|2021-12-30 14:14:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|4
1640873690000|2021-12-30 14:14:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|6
1640873700000|2021-12-30 14:15:00|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|7
1640873710000|2021-12-30 14:15:10|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|3
1640873720000|2021-12-30 14:15:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|1
1640873730000|2021-12-30 14:15:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|1
1640873740000|2021-12-30 14:15:40|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|74
1640873750000|2021-12-30 14:15:50|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|9
1640873760000|2021-12-30 14:16:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|10
1640873770000|2021-12-30 14:16:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1640873780000|2021-12-30 14:16:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1640873800000|2021-12-30 14:16:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|3
1640873810000|2021-12-30 14:16:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|10
1640873820000|2021-12-30 14:17:00|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|17
1640873830000|2021-12-30 14:17:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1640873840000|2021-12-30 14:17:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|19
1640873850000|2021-12-30 14:17:30|2250.2|2249.9|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|9
1640873860000|2021-12-30 14:17:40|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|5
1640873870000|2021-12-30 14:17:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640873880000|2021-12-30 14:18:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640873890000|2021-12-30 14:18:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640873910000|2021-12-30 14:18:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1640873920000|2021-12-30 14:18:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|5
1640873930000|2021-12-30 14:18:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|8
1640873940000|2021-12-30 14:19:00|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|4
1640873950000|2021-12-30 14:19:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1640873960000|2021-12-30 14:19:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|6
1640873970000|2021-12-30 14:19:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1640873980000|2021-12-30 14:19:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|6
1640873990000|2021-12-30 14:19:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|9
1640874000000|2021-12-30 14:20:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|1
1640874010000|2021-12-30 14:20:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1640874020000|2021-12-30 14:20:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|10
1640874030000|2021-12-30 14:20:30|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|9
1640874040000|2021-12-30 14:20:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|2
1640874050000|2021-12-30 14:20:50|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|5
1640874070000|2021-12-30 14:21:10|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|3
1640874080000|2021-12-30 14:21:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|15
1640874090000|2021-12-30 14:21:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1640874100000|2021-12-30 14:21:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|4
1640874110000|2021-12-30 14:21:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|7
1640874120000|2021-12-30 14:22:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|13
1640874130000|2021-12-30 14:22:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|2
1640874150000|2021-12-30 14:22:30|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|2
1640874160000|2021-12-30 14:22:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640874170000|2021-12-30 14:22:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1640874180000|2021-12-30 14:23:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1640874190000|2021-12-30 14:23:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|3
1640874200000|2021-12-30 14:23:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1640874220000|2021-12-30 14:23:40|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|10
1640874230000|2021-12-30 14:23:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2
1640874240000|2021-12-30 14:24:00|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|2
1640874250000|2021-12-30 14:24:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1640874270000|2021-12-30 14:24:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|6
1640874290000|2021-12-30 14:24:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|5
1640874300000|2021-12-30 14:25:00|2249.6|2249.3|2250.1|2249.8|2250.1|2249.8|2249.5|2249.2|25
1640874310000|2021-12-30 14:25:10|2250.2|2249.9|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|4
1640874330000|2021-12-30 14:25:30|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|4
1640874340000|2021-12-30 14:25:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|8
1640874350000|2021-12-30 14:25:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|31
1640874360000|2021-12-30 14:26:00|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.8|2248.5|14
1640874370000|2021-12-30 14:26:10|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.8|2248.5|6
1640874380000|2021-12-30 14:26:20|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|5
1640874390000|2021-12-30 14:26:30|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|5
1640874400000|2021-12-30 14:26:40|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|18
1640874410000|2021-12-30 14:26:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|8
1640874420000|2021-12-30 14:27:00|2248.6|2248.3|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|18
1640874430000|2021-12-30 14:27:10|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|6
1640874440000|2021-12-30 14:27:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|4
1640874450000|2021-12-30 14:27:30|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1640874460000|2021-12-30 14:27:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.7|2248.4|16
1640874470000|2021-12-30 14:27:50|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.7|2248.4|3
1640874480000|2021-12-30 14:28:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1640874490000|2021-12-30 14:28:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|9
1640874500000|2021-12-30 14:28:20|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|16
1640874510000|2021-12-30 14:28:30|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.7|2247.4|33
1640874520000|2021-12-30 14:28:40|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|9
1640874530000|2021-12-30 14:28:50|2247.6|2247.3|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|31
1640874540000|2021-12-30 14:29:00|2247.3|2247|2247.7|2247.4|2247.8|2247.5|2247.3|2247|2
1640874550000|2021-12-30 14:29:10|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|9
1640874560000|2021-12-30 14:29:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1640874570000|2021-12-30 14:29:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.3|2247|20
1640874580000|2021-12-30 14:29:40|2247.6|2247.3|2248.3|2248|2248.4|2248.1|2247.4|2247.1|15
1640874590000|2021-12-30 14:29:50|2248.4|2248.1|2247.5|2247.2|2249|2248.7|2247.4|2247.1|60
1640874600000|2021-12-30 14:30:00|2247.2|2246.9|2246.7|2246.4|2247.9|2247.6|2245.3|2245|657
1640874610000|2021-12-30 14:30:10|2246.6|2246.3|2248.3|2248|2248.4|2248.1|2246.3|2246|188
1640874620000|2021-12-30 14:30:20|2248.5|2248.2|2249.5|2249.2|2249.5|2249.2|2247.8|2247.5|191
1640874630000|2021-12-30 14:30:30|2249.3|2249|2247.5|2247.2|2249.3|2249|2247.3|2247|167
1640874640000|2021-12-30 14:30:40|2247.8|2247.5|2248.2|2247.9|2248.9|2248.6|2247.8|2247.5|156
1640874650000|2021-12-30 14:30:50|2248.1|2247.8|2248.7|2248.4|2249|2248.7|2248|2247.7|131
1640874660000|2021-12-30 14:31:00|2248.5|2248.2|2248.2|2247.9|2248.9|2248.6|2247.8|2247.5|198
1640874670000|2021-12-30 14:31:10|2248.1|2247.8|2247.3|2247|2248.4|2248.1|2247.1|2246.8|165
1640874680000|2021-12-30 14:31:20|2247.4|2247.1|2247.9|2247.6|2248.1|2247.8|2247.1|2246.8|118
1640874690000|2021-12-30 14:31:30|2248.1|2247.8|2248.9|2248.6|2249.1|2248.8|2248|2247.7|114
1640874700000|2021-12-30 14:31:40|2248.8|2248.5|2249.1|2248.8|2249.6|2249.3|2248.8|2248.5|113
1640874710000|2021-12-30 14:31:50|2249.3|2249|2250.9|2250.6|2251|2250.7|2249.3|2249|192
1640874720000|2021-12-30 14:32:00|2250.8|2250.5|2253.1|2252.8|2253.1|2252.8|2250.8|2250.5|316
1640874730000|2021-12-30 14:32:10|2253.2|2252.9|2253.9|2253.6|2254.4|2254.1|2253.1|2252.8|243
1640874740000|2021-12-30 14:32:20|2254|2253.7|2255.3|2255|2255.3|2255|2254|2253.7|177
1640874750000|2021-12-30 14:32:30|2255.2|2254.9|2254.7|2254.4|2256|2255.7|2254.7|2254.4|191
1640874760000|2021-12-30 14:32:40|2254.5|2254.2|2254.2|2253.9|2255|2254.7|2253.9|2253.6|215
1640874770000|2021-12-30 14:32:50|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2253.5|2253.2|90
1640874780000|2021-12-30 14:33:00|2254.9|2254.6|2257.1|2256.8|2257.5|2257.2|2254.9|2254.6|246
1640874790000|2021-12-30 14:33:10|2256.8|2256.5|2258.1|2257.8|2258.2|2257.9|2256|2255.7|186
1640874800000|2021-12-30 14:33:20|2258|2257.7|2258.6|2258.3|2258.8|2258.5|2257.2|2256.9|153
1640874810000|2021-12-30 14:33:30|2258.5|2258.2|2258.6|2258.3|2259.1|2258.8|2258.3|2258|137
1640874820000|2021-12-30 14:33:40|2258.5|2258.2|2260.3|2260|2260.5|2260.2|2258.5|2258.2|159
1640874830000|2021-12-30 14:33:50|2260.2|2259.9|2259.8|2259.5|2260.4|2260.1|2259.6|2259.3|114
1640874840000|2021-12-30 14:34:00|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2257.6|2257.3|191
1640874850000|2021-12-30 14:34:10|2258.8|2258.5|2260.4|2260.1|2260.4|2260.1|2258.5|2258.2|98
1640874860000|2021-12-30 14:34:20|2260.7|2260.4|2261.7|2261.4|2261.9|2261.6|2260.5|2260.2|215
1640874870000|2021-12-30 14:34:30|2261.9|2261.6|2262.6|2262.3|2262.6|2262.3|2261.7|2261.4|122
1640874880000|2021-12-30 14:34:40|2262.5|2262.2|2261|2260.7|2262.5|2262.2|2260.5|2260.2|168
1640874890000|2021-12-30 14:34:50|2260.9|2260.6|2262.1|2261.8|2262.5|2262.2|2260.9|2260.6|86
1640874900000|2021-12-30 14:35:00|2261.7|2261.4|2263.3|2263|2263.4|2263.1|2261.7|2261.4|200
1640874910000|2021-12-30 14:35:10|2263.4|2263.1|2262.8|2262.5|2263.5|2263.2|2262.3|2262|161
1640874920000|2021-12-30 14:35:20|2262.9|2262.6|2262.8|2262.5|2263.7|2263.4|2262.8|2262.5|70
1640874930000|2021-12-30 14:35:30|2262.7|2262.4|2261.6|2261.3|2262.8|2262.5|2261.3|2261|151
1640874940000|2021-12-30 14:35:40|2261.7|2261.4|2262|2261.7|2262.5|2262.2|2261.7|2261.4|98
1640874950000|2021-12-30 14:35:50|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2261.8|2261.5|136
1640874960000|2021-12-30 14:36:00|2262.8|2262.5|2264.1|2263.8|2264.3|2264|2262.6|2262.3|212
1640874970000|2021-12-30 14:36:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.4|2263.1|118
1640874980000|2021-12-30 14:36:20|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2263.4|2263.1|86
1640874990000|2021-12-30 14:36:30|2264.7|2264.4|2265.9|2265.6|2265.9|2265.6|2264.5|2264.2|145
1640875000000|2021-12-30 14:36:40|2265.8|2265.5|2266.5|2266.2|2266.5|2266.2|2265.7|2265.4|175
1640875010000|2021-12-30 14:36:50|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.2|2265.9|151
1640875020000|2021-12-30 14:37:00|2267.1|2266.8|2266.6|2266.3|2267.6|2267.3|2266.6|2266.3|224
1640875030000|2021-12-30 14:37:10|2266.9|2266.6|2266|2265.7|2266.9|2266.6|2264.7|2264.4|204
1640875040000|2021-12-30 14:37:20|2266.2|2265.9|2266.7|2266.4|2266.9|2266.6|2266.1|2265.8|100
1640875050000|2021-12-30 14:37:30|2266.9|2266.6|2263.9|2263.6|2266.9|2266.6|2263.7|2263.4|206
1640875060000|2021-12-30 14:37:40|2264.1|2263.8|2265.7|2265.4|2266.2|2265.9|2264.1|2263.8|154
1640875070000|2021-12-30 14:37:50|2265.6|2265.3|2265.3|2265|2266.2|2265.9|2265.2|2264.9|76
1640875080000|2021-12-30 14:38:00|2265.2|2264.9|2264.3|2264|2265.7|2265.4|2264.2|2263.9|174
1640875090000|2021-12-30 14:38:10|2264.6|2264.3|2264.6|2264.3|2265.8|2265.5|2264.6|2264.3|132
1640875100000|2021-12-30 14:38:20|2264.5|2264.2|2264.9|2264.6|2265.3|2265|2263.9|2263.6|78
1640875110000|2021-12-30 14:38:30|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.2|2263.9|54
1640875120000|2021-12-30 14:38:40|2264.7|2264.4|2263.9|2263.6|2264.9|2264.6|2263.3|2263|101
1640875130000|2021-12-30 14:38:50|2263.8|2263.5|2262.8|2262.5|2263.8|2263.5|2261.8|2261.5|256
1640875140000|2021-12-30 14:39:00|2262.5|2262.2|2262.1|2261.8|2262.7|2262.4|2261.3|2261|186
1640875150000|2021-12-30 14:39:10|2261.9|2261.6|2264.1|2263.8|2264.1|2263.8|2261.8|2261.5|137
1640875160000|2021-12-30 14:39:20|2264.3|2264|2262.5|2262.2|2264.5|2264.2|2262.4|2262.1|166
1640875170000|2021-12-30 14:39:30|2262.3|2262|2262.4|2262.1|2262.6|2262.3|2261.6|2261.3|68
1640875180000|2021-12-30 14:39:40|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2261.9|2261.6|55
1640875190000|2021-12-30 14:39:50|2262.3|2262|2262.3|2262|2262.4|2262.1|2261.8|2261.5|82
1640875200000|2021-12-30 14:40:00|2261.9|2261.6|2261.4|2261.1|2262|2261.7|2260.6|2260.3|176
1640875210000|2021-12-30 14:40:10|2261.5|2261.2|2262.2|2261.9|2262.2|2261.9|2260.5|2260.2|186
1640875220000|2021-12-30 14:40:20|2262|2261.7|2260.7|2260.4|2262.2|2261.9|2260.7|2260.4|94
1640875230000|2021-12-30 14:40:30|2261.1|2260.8|2262.6|2262.3|2263.1|2262.8|2261|2260.7|192
1640875240000|2021-12-30 14:40:40|2262.7|2262.4|2264.7|2264.4|2264.7|2264.4|2262.3|2262|110
1640875250000|2021-12-30 14:40:50|2264.5|2264.2|2264.6|2264.3|2264.8|2264.5|2264.3|2264|63
1640875260000|2021-12-30 14:41:00|2264.7|2264.4|2265.5|2265.2|2265.8|2265.5|2263.9|2263.6|168
1640875270000|2021-12-30 14:41:10|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2264.8|2264.5|64
1640875280000|2021-12-30 14:41:20|2265.4|2265.1|2265.3|2265|2266.1|2265.8|2264.9|2264.6|109
1640875290000|2021-12-30 14:41:30|2264.9|2264.6|2263.6|2263.3|2265.4|2265.1|2263.6|2263.3|203
1640875300000|2021-12-30 14:41:40|2263.5|2263.2|2263.1|2262.8|2264.1|2263.8|2263.1|2262.8|100
1640875310000|2021-12-30 14:41:50|2263|2262.7|2262|2261.7|2263.7|2263.4|2261.6|2261.3|99
1640875320000|2021-12-30 14:42:00|2261.9|2261.6|2261.6|2261.3|2262.2|2261.9|2261.1|2260.8|96
1640875330000|2021-12-30 14:42:10|2261.5|2261.2|2262.2|2261.9|2262.6|2262.3|2261.1|2260.8|85
1640875340000|2021-12-30 14:42:20|2262.1|2261.8|2262.8|2262.5|2263.4|2263.1|2262|2261.7|63
1640875350000|2021-12-30 14:42:30|2262.6|2262.3|2261.9|2261.6|2262.6|2262.3|2261.5|2261.2|188
1640875360000|2021-12-30 14:42:40|2261.4|2261.1|2260.5|2260.2|2262|2261.7|2260.4|2260.1|87
1640875370000|2021-12-30 14:42:50|2260.6|2260.3|2260.1|2259.8|2261.3|2261|2260.1|2259.8|80
1640875380000|2021-12-30 14:43:00|2259.9|2259.6|2259.6|2259.3|2260.5|2260.2|2259.4|2259.1|184
1640875390000|2021-12-30 14:43:10|2259.7|2259.4|2259|2258.7|2259.7|2259.4|2258.7|2258.4|130
1640875400000|2021-12-30 14:43:20|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2258.3|2258|96
1640875410000|2021-12-30 14:43:30|2259.5|2259.2|2260.8|2260.5|2260.8|2260.5|2259.5|2259.2|115
1640875420000|2021-12-30 14:43:40|2260.7|2260.4|2261.5|2261.2|2261.5|2261.2|2260.7|2260.4|147
1640875430000|2021-12-30 14:43:50|2262|2261.7|2262.5|2262.2|2262.8|2262.5|2261.8|2261.5|78
1640875440000|2021-12-30 14:44:00|2262.6|2262.3|2262.2|2261.9|2263|2262.7|2262.2|2261.9|132
1640875450000|2021-12-30 14:44:10|2262.1|2261.8|2260.4|2260.1|2262.2|2261.9|2259.9|2259.6|79
1640875460000|2021-12-30 14:44:20|2260.2|2259.9|2259.6|2259.3|2260.2|2259.9|2259.6|2259.3|46
1640875470000|2021-12-30 14:44:30|2259.5|2259.2|2259.7|2259.4|2259.9|2259.6|2258.2|2257.9|99
1640875480000|2021-12-30 14:44:40|2259.8|2259.5|2259|2258.7|2260.4|2260.1|2259|2258.7|76
1640875490000|2021-12-30 14:44:50|2258.9|2258.6|2259|2258.7|2259.3|2259|2258.6|2258.3|69
1640875500000|2021-12-30 14:45:00|2259.1|2258.8|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|77
1640875510000|2021-12-30 14:45:10|2258.5|2258.2|2261.5|2261.2|2261.5|2261.2|2258.5|2258.2|124
1640875520000|2021-12-30 14:45:20|2261.6|2261.3|2261.3|2261|2262.1|2261.8|2261.1|2260.8|102
1640875530000|2021-12-30 14:45:30|2261.2|2260.9|2262.7|2262.4|2263.2|2262.9|2261.2|2260.9|104
1640875540000|2021-12-30 14:45:40|2262.9|2262.6|2263.2|2262.9|2263.8|2263.5|2262.7|2262.4|111
1640875550000|2021-12-30 14:45:50|2262.7|2262.4|2261.9|2261.6|2263.1|2262.8|2261.8|2261.5|120
1640875560000|2021-12-30 14:46:00|2262.3|2262|2263.5|2263.2|2263.6|2263.3|2261.9|2261.6|128
1640875570000|2021-12-30 14:46:10|2263.6|2263.3|2262.4|2262.1|2263.7|2263.4|2261.9|2261.6|128
1640875580000|2021-12-30 14:46:20|2262.3|2262|2261.5|2261.2|2262.3|2262|2261.1|2260.8|98
1640875590000|2021-12-30 14:46:30|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2260.7|2260.4|76
1640875600000|2021-12-30 14:46:40|2261.2|2260.9|2262.7|2262.4|2262.9|2262.6|2261.1|2260.8|74
1640875610000|2021-12-30 14:46:50|2262.6|2262.3|2262.8|2262.5|2263|2262.7|2262.3|2262|66
1640875620000|2021-12-30 14:47:00|2262.7|2262.4|2262.1|2261.8|2262.9|2262.6|2261.4|2261.1|73
1640875630000|2021-12-30 14:47:10|2262|2261.7|2259.7|2259.4|2262.1|2261.8|2259.6|2259.3|125
1640875640000|2021-12-30 14:47:20|2259.6|2259.3|2261.4|2261.1|2261.4|2261.1|2259.6|2259.3|82
1640875650000|2021-12-30 14:47:30|2261.6|2261.3|2260.5|2260.2|2261.6|2261.3|2260.4|2260.1|73
1640875660000|2021-12-30 14:47:40|2260.4|2260.1|2261|2260.7|2261.7|2261.4|2260.4|2260.1|81
1640875670000|2021-12-30 14:47:50|2260.9|2260.6|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|58
1640875680000|2021-12-30 14:48:00|2261|2260.7|2260.3|2260|2261|2260.7|2259.6|2259.3|95
1640875690000|2021-12-30 14:48:10|2260.8|2260.5|2263|2262.7|2263.1|2262.8|2260.4|2260.1|92
1640875700000|2021-12-30 14:48:20|2262.7|2262.4|2262.8|2262.5|2263.3|2263|2262.4|2262.1|120
1640875710000|2021-12-30 14:48:30|2262.9|2262.6|2262.7|2262.4|2263.4|2263.1|2262.3|2262|74
1640875720000|2021-12-30 14:48:40|2262.6|2262.3|2263.5|2263.2|2263.5|2263.2|2262.4|2262.1|48
1640875730000|2021-12-30 14:48:50|2263.7|2263.4|2264.2|2263.9|2264.5|2264.2|2263.4|2263.1|96
1640875740000|2021-12-30 14:49:00|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2263.8|2263.5|73
1640875750000|2021-12-30 14:49:10|2264.2|2263.9|2264|2263.7|2264.3|2264|2263.3|2263|63
1640875760000|2021-12-30 14:49:20|2264.1|2263.8|2264.7|2264.4|2264.8|2264.5|2264.1|2263.8|68
1640875770000|2021-12-30 14:49:30|2264.6|2264.3|2264.2|2263.9|2265|2264.7|2264|2263.7|94
1640875780000|2021-12-30 14:49:40|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2263.5|2263.2|93
1640875790000|2021-12-30 14:49:50|2264|2263.7|2265.3|2265|2265.6|2265.3|2263.9|2263.6|91
1640875800000|2021-12-30 14:50:00|2265.2|2264.9|2266.2|2265.9|2266.4|2266.1|2265.2|2264.9|166
1640875810000|2021-12-30 14:50:10|2266.1|2265.8|2266.6|2266.3|2266.7|2266.4|2266|2265.7|153
1640875820000|2021-12-30 14:50:20|2266.5|2266.2|2266.3|2266|2267.2|2266.9|2266|2265.7|92
1640875830000|2021-12-30 14:50:30|2266.2|2265.9|2268.1|2267.8|2268.1|2267.8|2266.2|2265.9|153
1640875840000|2021-12-30 14:50:40|2268.2|2267.9|2268.6|2268.3|2268.7|2268.4|2268.1|2267.8|206
1640875850000|2021-12-30 14:50:50|2268.5|2268.2|2267.3|2267|2268.8|2268.5|2267|2266.7|128
1640875860000|2021-12-30 14:51:00|2267.5|2267.2|2268.1|2267.8|2268.6|2268.3|2267.2|2266.9|127
1640875870000|2021-12-30 14:51:10|2268.2|2267.9|2267.1|2266.8|2268.5|2268.2|2267.1|2266.8|103
1640875880000|2021-12-30 14:51:20|2267|2266.7|2266.4|2266.1|2267.2|2266.9|2266|2265.7|120
1640875890000|2021-12-30 14:51:30|2266.3|2266|2266.5|2266.2|2266.9|2266.6|2265.9|2265.6|103
1640875900000|2021-12-30 14:51:40|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.2|2265.9|76
1640875910000|2021-12-30 14:51:50|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.1|2265.8|101
1640875920000|2021-12-30 14:52:00|2266.7|2266.4|2267.6|2267.3|2267.9|2267.6|2266.7|2266.4|67
1640875930000|2021-12-30 14:52:10|2267.7|2267.4|2266.6|2266.3|2268.1|2267.8|2266.4|2266.1|95
1640875940000|2021-12-30 14:52:20|2266.9|2266.6|2266.6|2266.3|2267|2266.7|2266|2265.7|49
1640875950000|2021-12-30 14:52:30|2266.7|2266.4|2266.3|2266|2267|2266.7|2266.1|2265.8|68
1640875960000|2021-12-30 14:52:40|2266.4|2266.1|2265.8|2265.5|2266.7|2266.4|2265.7|2265.4|71
1640875970000|2021-12-30 14:52:50|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.5|2265.2|75
1640875980000|2021-12-30 14:53:00|2266.5|2266.2|2267|2266.7|2267.2|2266.9|2266.3|2266|203
1640875990000|2021-12-30 14:53:10|2267.1|2266.8|2267.9|2267.6|2268.2|2267.9|2267|2266.7|95
1640876000000|2021-12-30 14:53:20|2268|2267.7|2267.3|2267|2268|2267.7|2267.1|2266.8|57
1640876010000|2021-12-30 14:53:30|2267.4|2267.1|2268|2267.7|2268.3|2268|2267.2|2266.9|59
1640876020000|2021-12-30 14:53:40|2267.8|2267.5|2267|2266.7|2268|2267.7|2266.9|2266.6|89
1640876030000|2021-12-30 14:53:50|2266.9|2266.6|2265.9|2265.6|2267|2266.7|2265.8|2265.5|65
1640876040000|2021-12-30 14:54:00|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.5|2265.2|63
1640876050000|2021-12-30 14:54:10|2266.2|2265.9|2268.4|2268.1|2268.4|2268.1|2266.2|2265.9|133
1640876060000|2021-12-30 14:54:20|2268.3|2268|2268.1|2267.8|2268.9|2268.6|2267.9|2267.6|112
1640876070000|2021-12-30 14:54:30|2268|2267.7|2267.2|2266.9|2268.2|2267.9|2267.2|2266.9|72
1640876080000|2021-12-30 14:54:40|2267.4|2267.1|2267.3|2267|2267.9|2267.6|2267.3|2267|47
1640876090000|2021-12-30 14:54:50|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2266.8|2266.5|120
1640876100000|2021-12-30 14:55:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2265.8|2265.5|125
1640876110000|2021-12-30 14:55:10|2267.4|2267.1|2265.2|2264.9|2267.5|2267.2|2265.2|2264.9|263
1640876120000|2021-12-30 14:55:20|2265.3|2265|2265.6|2265.3|2265.8|2265.5|2265|2264.7|71
1640876130000|2021-12-30 14:55:30|2265.5|2265.2|2265.5|2265.2|2265.9|2265.6|2265.3|2265|55
1640876140000|2021-12-30 14:55:40|2265.7|2265.4|2265.4|2265.1|2265.9|2265.6|2265.3|2265|68
1640876150000|2021-12-30 14:55:50|2265.6|2265.3|2268.2|2267.9|2268.3|2268|2265.6|2265.3|111
1640876160000|2021-12-30 14:56:00|2268.1|2267.8|2267.4|2267.1|2268.1|2267.8|2266.9|2266.6|69
1640876170000|2021-12-30 14:56:10|2267.5|2267.2|2266.9|2266.6|2267.6|2267.3|2266.3|2266|39
1640876180000|2021-12-30 14:56:20|2266.8|2266.5|2265.9|2265.6|2266.8|2266.5|2265.9|2265.6|25
1640876190000|2021-12-30 14:56:30|2265.8|2265.5|2265.7|2265.4|2266.8|2266.5|2265.2|2264.9|233
1640876200000|2021-12-30 14:56:40|2265.6|2265.3|2265.9|2265.6|2266.1|2265.8|2265.5|2265.2|43
1640876210000|2021-12-30 14:56:50|2265.8|2265.5|2266|2265.7|2266.3|2266|2265.8|2265.5|44
1640876220000|2021-12-30 14:57:00|2265.9|2265.6|2266.4|2266.1|2266.7|2266.4|2265.4|2265.1|60
1640876230000|2021-12-30 14:57:10|2266.3|2266|2267.2|2266.9|2267.2|2266.9|2266.1|2265.8|40
1640876240000|2021-12-30 14:57:20|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.3|2267|52
1640876250000|2021-12-30 14:57:30|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.5|2267.2|59
1640876260000|2021-12-30 14:57:40|2267.8|2267.5|2267.4|2267.1|2268.1|2267.8|2267.2|2266.9|51
1640876270000|2021-12-30 14:57:50|2267.5|2267.2|2266.2|2265.9|2267.6|2267.3|2266.1|2265.8|41
1640876280000|2021-12-30 14:58:00|2265.8|2265.5|2267.2|2266.9|2267.2|2266.9|2265.8|2265.5|66
1640876290000|2021-12-30 14:58:10|2266.9|2266.6|2267.1|2266.8|2267.4|2267.1|2266.5|2266.2|37
1640876300000|2021-12-30 14:58:20|2267.2|2266.9|2267.6|2267.3|2267.7|2267.4|2266.7|2266.4|40
1640876310000|2021-12-30 14:58:30|2267.5|2267.2|2268.5|2268.2|2268.6|2268.3|2267.4|2267.1|90
1640876320000|2021-12-30 14:58:40|2268.4|2268.1|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|74
1640876330000|2021-12-30 14:58:50|2268.7|2268.4|2268.4|2268.1|2269|2268.7|2268.3|2268|51
1640876340000|2021-12-30 14:59:00|2268.5|2268.2|2269|2268.7|2269|2268.7|2268.5|2268.2|78
1640876350000|2021-12-30 14:59:10|2268.9|2268.6|2269.5|2269.2|2269.5|2269.2|2268.6|2268.3|83
1640876360000|2021-12-30 14:59:20|2269.4|2269.1|2270.1|2269.8|2270.3|2270|2269.4|2269.1|122
1640876370000|2021-12-30 14:59:30|2269.9|2269.6|2270.2|2269.9|2270.4|2270.1|2269.7|2269.4|27
1640876380000|2021-12-30 14:59:40|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2269.1|2268.8|118
1640876390000|2021-12-30 14:59:50|2269.6|2269.3|2268.1|2267.8|2269.7|2269.4|2268|2267.7|111
1640876400000|2021-12-30 15:00:00|2268.2|2267.9|2267.6|2267.3|2268.5|2268.2|2267.5|2267.2|111
1640876410000|2021-12-30 15:00:10|2267.4|2267.1|2269.2|2268.9|2269.2|2268.9|2267.2|2266.9|79
1640876420000|2021-12-30 15:00:20|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2268.7|2268.4|125
1640876430000|2021-12-30 15:00:30|2269.7|2269.4|2270.4|2270.1|2270.4|2270.1|2269.3|2269|113
1640876440000|2021-12-30 15:00:40|2270.3|2270|2270|2269.7|2270.4|2270.1|2269.7|2269.4|91
1640876450000|2021-12-30 15:00:50|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.8|2269.5|62
1640876460000|2021-12-30 15:01:00|2269.8|2269.5|2268.8|2268.5|2269.9|2269.6|2268.6|2268.3|174
1640876470000|2021-12-30 15:01:10|2269.2|2268.9|2268.1|2267.8|2269.5|2269.2|2267.6|2267.3|111
1640876480000|2021-12-30 15:01:20|2268.4|2268.1|2268.3|2268|2268.8|2268.5|2267.9|2267.6|59
1640876490000|2021-12-30 15:01:30|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268|2267.7|56
1640876500000|2021-12-30 15:01:40|2268.3|2268|2268|2267.7|2268.5|2268.2|2267.9|2267.6|44
1640876510000|2021-12-30 15:01:50|2267.9|2267.6|2268.3|2268|2268.4|2268.1|2267.6|2267.3|72
1640876520000|2021-12-30 15:02:00|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2267.6|2267.3|33
1640876530000|2021-12-30 15:02:10|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.1|2267.8|37
1640876540000|2021-12-30 15:02:20|2268|2267.7|2267.3|2267|2268.2|2267.9|2267.3|2267|99
1640876550000|2021-12-30 15:02:30|2267.6|2267.3|2266.8|2266.5|2267.6|2267.3|2266.6|2266.3|84
1640876560000|2021-12-30 15:02:40|2266.9|2266.6|2269.4|2269.1|2269.4|2269.1|2266.8|2266.5|98
1640876570000|2021-12-30 15:02:50|2269.3|2269|2269.3|2269|2269.7|2269.4|2269.2|2268.9|57
1640876580000|2021-12-30 15:03:00|2269.4|2269.1|2268.9|2268.6|2269.6|2269.3|2268.7|2268.4|55
1640876590000|2021-12-30 15:03:10|2269|2268.7|2269.1|2268.8|2269.3|2269|2268.7|2268.4|36
1640876600000|2021-12-30 15:03:20|2269|2268.7|2269.3|2269|2269.4|2269.1|2268.6|2268.3|48
1640876610000|2021-12-30 15:03:30|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|33
1640876620000|2021-12-30 15:03:40|2269.5|2269.2|2270|2269.7|2270.3|2270|2269.3|2269|68
1640876630000|2021-12-30 15:03:50|2270.1|2269.8|2270.4|2270.1|2270.5|2270.2|2269.9|2269.6|71
1640876640000|2021-12-30 15:04:00|2270.3|2270|2269.7|2269.4|2270.3|2270|2269.5|2269.2|78
1640876650000|2021-12-30 15:04:10|2270.1|2269.8|2269.5|2269.2|2270.3|2270|2269.5|2269.2|132
1640876660000|2021-12-30 15:04:20|2269.6|2269.3|2270.4|2270.1|2270.4|2270.1|2269.1|2268.8|63
1640876670000|2021-12-30 15:04:30|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2269.8|2269.5|46
1640876680000|2021-12-30 15:04:40|2270|2269.7|2269.1|2268.8|2270.1|2269.8|2269.1|2268.8|37
1640876690000|2021-12-30 15:04:50|2269.2|2268.9|2269.9|2269.6|2269.9|2269.6|2269|2268.7|49
1640876700000|2021-12-30 15:05:00|2270|2269.7|2269.4|2269.1|2270.1|2269.8|2269.4|2269.1|38
1640876710000|2021-12-30 15:05:10|2269.5|2269.2|2268.4|2268.1|2269.5|2269.2|2267.4|2267.1|117
1640876720000|2021-12-30 15:05:20|2268.7|2268.4|2270.5|2270.2|2270.5|2270.2|2268.7|2268.4|78
1640876730000|2021-12-30 15:05:30|2270.6|2270.3|2271.2|2270.9|2271.2|2270.9|2270.6|2270.3|157
1640876740000|2021-12-30 15:05:40|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|59
1640876750000|2021-12-30 15:05:50|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.7|2270.4|131
1640876760000|2021-12-30 15:06:00|2270.7|2270.4|2271.6|2271.3|2271.6|2271.3|2270.7|2270.4|99
1640876770000|2021-12-30 15:06:10|2271.4|2271.1|2271.2|2270.9|2272.1|2271.8|2271.1|2270.8|103
1640876780000|2021-12-30 15:06:20|2271.3|2271|2270.7|2270.4|2271.3|2271|2270.6|2270.3|68
1640876790000|2021-12-30 15:06:30|2270.6|2270.3|2271.7|2271.4|2271.8|2271.5|2270.6|2270.3|108
1640876800000|2021-12-30 15:06:40|2271.4|2271.1|2271.4|2271.1|2272|2271.7|2271.2|2270.9|73
1640876810000|2021-12-30 15:06:50|2271.5|2271.2|2271.5|2271.2|2272|2271.7|2270.9|2270.6|81
1640876820000|2021-12-30 15:07:00|2271.6|2271.3|2270.7|2270.4|2271.6|2271.3|2270.5|2270.2|94
1640876830000|2021-12-30 15:07:10|2270.8|2270.5|2271.7|2271.4|2271.7|2271.4|2270.7|2270.4|91
1640876840000|2021-12-30 15:07:20|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.3|2271|22
1640876850000|2021-12-30 15:07:30|2271.7|2271.4|2271.2|2270.9|2271.8|2271.5|2271|2270.7|206
1640876860000|2021-12-30 15:07:40|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|93
1640876870000|2021-12-30 15:07:50|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.3|2271|81
1640876880000|2021-12-30 15:08:00|2271.7|2271.4|2272.7|2272.4|2272.8|2272.5|2271.7|2271.4|423
1640876890000|2021-12-30 15:08:10|2272.8|2272.5|2272.3|2272|2272.8|2272.5|2272|2271.7|50
1640876900000|2021-12-30 15:08:20|2272.5|2272.2|2271.7|2271.4|2272.6|2272.3|2271.4|2271.1|58
1640876910000|2021-12-30 15:08:30|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.2|2270.9|84
1640876920000|2021-12-30 15:08:40|2271.9|2271.6|2272.6|2272.3|2272.7|2272.4|2271.7|2271.4|167
1640876930000|2021-12-30 15:08:50|2272.7|2272.4|2272.8|2272.5|2273|2272.7|2272.5|2272.2|96
1640876940000|2021-12-30 15:09:00|2272.9|2272.6|2271.5|2271.2|2272.9|2272.6|2271.5|2271.2|119
1640876950000|2021-12-30 15:09:10|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2270.9|2270.6|48
1640876960000|2021-12-30 15:09:20|2271.4|2271.1|2271.5|2271.2|2271.9|2271.6|2271.4|2271.1|75
1640876970000|2021-12-30 15:09:30|2271.4|2271.1|2270.3|2270|2271.5|2271.2|2270.3|2270|92
1640876980000|2021-12-30 15:09:40|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2269.9|2269.6|44
1640876990000|2021-12-30 15:09:50|2270.2|2269.9|2269.6|2269.3|2270.4|2270.1|2269.6|2269.3|89
1640877000000|2021-12-30 15:10:00|2269.7|2269.4|2268.6|2268.3|2269.7|2269.4|2268.5|2268.2|128
1640877010000|2021-12-30 15:10:10|2268.5|2268.2|2269.5|2269.2|2269.5|2269.2|2268.1|2267.8|70
1640877020000|2021-12-30 15:10:20|2269.6|2269.3|2269.2|2268.9|2269.9|2269.6|2269.1|2268.8|48
1640877030000|2021-12-30 15:10:30|2269.3|2269|2269.9|2269.6|2269.9|2269.6|2269.1|2268.8|39
1640877040000|2021-12-30 15:10:40|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.5|2269.2|51
1640877050000|2021-12-30 15:10:50|2269.6|2269.3|2269.2|2268.9|2269.8|2269.5|2268.9|2268.6|30
1640877060000|2021-12-30 15:11:00|2269|2268.7|2269.1|2268.8|2269.5|2269.2|2268.5|2268.2|43
1640877070000|2021-12-30 15:11:10|2269|2268.7|2270.4|2270.1|2270.6|2270.3|2269|2268.7|45
1640877080000|2021-12-30 15:11:20|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|49
1640877090000|2021-12-30 15:11:30|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.1|2269.8|41
1640877100000|2021-12-30 15:11:40|2270.5|2270.2|2271|2270.7|2271|2270.7|2270.3|2270|22
1640877110000|2021-12-30 15:11:50|2270.9|2270.6|2269.9|2269.6|2270.9|2270.6|2269.9|2269.6|43
1640877120000|2021-12-30 15:12:00|2270.3|2270|2269.5|2269.2|2270.3|2270|2269.2|2268.9|37
1640877130000|2021-12-30 15:12:10|2269.4|2269.1|2269.3|2269|2269.6|2269.3|2269|2268.7|45
1640877140000|2021-12-30 15:12:20|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.7|2268.4|72
1640877150000|2021-12-30 15:12:30|2268.8|2268.5|2269.6|2269.3|2269.9|2269.6|2268.8|2268.5|71
1640877160000|2021-12-30 15:12:40|2269.5|2269.2|2269.8|2269.5|2270|2269.7|2269.2|2268.9|45
1640877170000|2021-12-30 15:12:50|2269.9|2269.6|2270.5|2270.2|2270.7|2270.4|2269.7|2269.4|33
1640877180000|2021-12-30 15:13:00|2270.7|2270.4|2270.1|2269.8|2270.7|2270.4|2270|2269.7|38
1640877190000|2021-12-30 15:13:10|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.5|2269.2|23
1640877200000|2021-12-30 15:13:20|2269.9|2269.6|2269.6|2269.3|2270.3|2270|2269.6|2269.3|59
1640877210000|2021-12-30 15:13:30|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|26
1640877220000|2021-12-30 15:13:40|2270.2|2269.9|2270.7|2270.4|2270.8|2270.5|2270.2|2269.9|29
1640877230000|2021-12-30 15:13:50|2270.8|2270.5|2270|2269.7|2270.9|2270.6|2270|2269.7|25
1640877240000|2021-12-30 15:14:00|2270.1|2269.8|2269.9|2269.6|2270.7|2270.4|2269.5|2269.2|31
1640877250000|2021-12-30 15:14:10|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|30
1640877260000|2021-12-30 15:14:20|2270.1|2269.8|2270.9|2270.6|2270.9|2270.6|2270.1|2269.8|64
1640877270000|2021-12-30 15:14:30|2270.8|2270.5|2270.7|2270.4|2271.5|2271.2|2270.7|2270.4|122
1640877280000|2021-12-30 15:14:40|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.4|2270.1|16
1640877290000|2021-12-30 15:14:50|2270.7|2270.4|2270.8|2270.5|2271|2270.7|2270.5|2270.2|32
1640877300000|2021-12-30 15:15:00|2270.5|2270.2|2269.8|2269.5|2270.7|2270.4|2269.5|2269.2|48
1640877310000|2021-12-30 15:15:10|2270|2269.7|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|37
1640877320000|2021-12-30 15:15:20|2270.4|2270.1|2269.8|2269.5|2270.8|2270.5|2269.6|2269.3|44
1640877330000|2021-12-30 15:15:30|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|14
1640877340000|2021-12-30 15:15:40|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.1|2269.8|54
1640877350000|2021-12-30 15:15:50|2270.5|2270.2|2269.7|2269.4|2270.6|2270.3|2269.7|2269.4|58
1640877360000|2021-12-30 15:16:00|2269.8|2269.5|2269.1|2268.8|2269.8|2269.5|2268.5|2268.2|90
1640877370000|2021-12-30 15:16:10|2268.9|2268.6|2269.2|2268.9|2269.5|2269.2|2268.4|2268.1|54
1640877380000|2021-12-30 15:16:20|2269.3|2269|2268.7|2268.4|2269.6|2269.3|2268.5|2268.2|85
1640877390000|2021-12-30 15:16:30|2268.6|2268.3|2269|2268.7|2269.2|2268.9|2268.3|2268|88
1640877400000|2021-12-30 15:16:40|2268.9|2268.6|2268.6|2268.3|2269.2|2268.9|2267.8|2267.5|136
1640877410000|2021-12-30 15:16:50|2268.7|2268.4|2268.9|2268.6|2269|2268.7|2268.3|2268|83
1640877420000|2021-12-30 15:17:00|2268.7|2268.4|2268.1|2267.8|2268.8|2268.5|2267.8|2267.5|75
1640877430000|2021-12-30 15:17:10|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.4|2267.1|73
1640877440000|2021-12-30 15:17:20|2267.5|2267.2|2267.6|2267.3|2267.8|2267.5|2267.2|2266.9|107
1640877450000|2021-12-30 15:17:30|2267.7|2267.4|2266.8|2266.5|2267.7|2267.4|2266.8|2266.5|61
1640877460000|2021-12-30 15:17:40|2266.9|2266.6|2269.4|2269.1|2269.4|2269.1|2266.9|2266.6|759
1640877470000|2021-12-30 15:17:50|2268.9|2268.6|2268.6|2268.3|2269.1|2268.8|2268.1|2267.8|240
1640877480000|2021-12-30 15:18:00|2268.7|2268.4|2267.3|2267|2268.7|2268.4|2267.2|2266.9|78
1640877490000|2021-12-30 15:18:10|2267.2|2266.9|2267.5|2267.2|2267.9|2267.6|2267.2|2266.9|70
1640877500000|2021-12-30 15:18:20|2267.7|2267.4|2266.7|2266.4|2267.8|2267.5|2266.7|2266.4|193
1640877510000|2021-12-30 15:18:30|2266.8|2266.5|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|80
1640877520000|2021-12-30 15:18:40|2266|2265.7|2267.1|2266.8|2267.6|2267.3|2265.9|2265.6|165
1640877530000|2021-12-30 15:18:50|2267|2266.7|2267.4|2267.1|2267.6|2267.3|2266.6|2266.3|28
1640877540000|2021-12-30 15:19:00|2267.3|2267|2267.9|2267.6|2268.1|2267.8|2267.3|2267|56
1640877550000|2021-12-30 15:19:10|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|39
1640877560000|2021-12-30 15:19:20|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268|2267.7|38
1640877570000|2021-12-30 15:19:30|2268.4|2268.1|2268.8|2268.5|2269|2268.7|2268.4|2268.1|63
1640877580000|2021-12-30 15:19:40|2268.9|2268.6|2267.9|2267.6|2268.9|2268.6|2267.9|2267.6|77
1640877590000|2021-12-30 15:19:50|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|48
1640877600000|2021-12-30 15:20:00|2267.5|2267.2|2266.3|2266|2267.6|2267.3|2266.2|2265.9|93
1640877610000|2021-12-30 15:20:10|2266.2|2265.9|2266.2|2265.9|2266.6|2266.3|2265.9|2265.6|524
1640877620000|2021-12-30 15:20:20|2266.3|2266|2266|2265.7|2266.4|2266.1|2266|2265.7|53
1640877630000|2021-12-30 15:20:30|2266.1|2265.8|2265.5|2265.2|2266.2|2265.9|2265.4|2265.1|52
1640877640000|2021-12-30 15:20:40|2265.4|2265.1|2265.6|2265.3|2266.2|2265.9|2265.3|2265|60
1640877650000|2021-12-30 15:20:50|2265.5|2265.2|2265.3|2265|2265.8|2265.5|2265.3|2265|18
1640877660000|2021-12-30 15:21:00|2265.2|2264.9|2264.2|2263.9|2265.2|2264.9|2264.2|2263.9|84
1640877670000|2021-12-30 15:21:10|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2263.9|2263.6|43
1640877680000|2021-12-30 15:21:20|2264.2|2263.9|2264|2263.7|2264.5|2264.2|2263.8|2263.5|64
1640877690000|2021-12-30 15:21:30|2263.9|2263.6|2264|2263.7|2264.2|2263.9|2263.7|2263.4|40
1640877700000|2021-12-30 15:21:40|2263.9|2263.6|2263.5|2263.2|2264.2|2263.9|2263.4|2263.1|79
1640877710000|2021-12-30 15:21:50|2263.6|2263.3|2264.8|2264.5|2264.9|2264.6|2263.5|2263.2|95
1640877720000|2021-12-30 15:22:00|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2265|2264.7|72
1640877730000|2021-12-30 15:22:10|2265.5|2265.2|2266.2|2265.9|2267.1|2266.8|2265.5|2265.2|73
1640877740000|2021-12-30 15:22:20|2266.1|2265.8|2266.8|2266.5|2266.8|2266.5|2265.9|2265.6|30
1640877750000|2021-12-30 15:22:30|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.5|2266.2|22
1640877760000|2021-12-30 15:22:40|2266.7|2266.4|2266.7|2266.4|2267.2|2266.9|2266.2|2265.9|30
1640877770000|2021-12-30 15:22:50|2266.8|2266.5|2266.5|2266.2|2267.1|2266.8|2266.4|2266.1|20
1640877780000|2021-12-30 15:23:00|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2265.9|2265.6|71
1640877790000|2021-12-30 15:23:10|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.4|2266.1|15
1640877800000|2021-12-30 15:23:20|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|25
1640877810000|2021-12-30 15:23:30|2266.7|2266.4|2266.5|2266.2|2266.9|2266.6|2266.4|2266.1|20
1640877820000|2021-12-30 15:23:40|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|14
1640877830000|2021-12-30 15:23:50|2266.4|2266.1|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|18
1640877840000|2021-12-30 15:24:00|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|51
1640877850000|2021-12-30 15:24:10|2265.8|2265.5|2266.3|2266|2266.5|2266.2|2265.8|2265.5|16
1640877860000|2021-12-30 15:24:20|2266.4|2266.1|2266.2|2265.9|2266.7|2266.4|2266.2|2265.9|17
1640877870000|2021-12-30 15:24:30|2266.1|2265.8|2265.4|2265.1|2266.2|2265.9|2265.4|2265.1|31
1640877880000|2021-12-30 15:24:40|2265.3|2265|2265.6|2265.3|2266|2265.7|2265.2|2264.9|33
1640877890000|2021-12-30 15:24:50|2265.5|2265.2|2266.2|2265.9|2266.3|2266|2265.5|2265.2|33
1640877900000|2021-12-30 15:25:00|2266.6|2266.3|2265.9|2265.6|2266.9|2266.6|2265.9|2265.6|67
1640877910000|2021-12-30 15:25:10|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.8|2265.5|33
1640877920000|2021-12-30 15:25:20|2266.2|2265.9|2265.7|2265.4|2266.2|2265.9|2265|2264.7|44
1640877930000|2021-12-30 15:25:30|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|19
1640877940000|2021-12-30 15:25:40|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|15
1640877950000|2021-12-30 15:25:50|2265.7|2265.4|2266.6|2266.3|2266.6|2266.3|2265.7|2265.4|42
1640877960000|2021-12-30 15:26:00|2266.7|2266.4|2266.6|2266.3|2267.1|2266.8|2266.3|2266|38
1640877970000|2021-12-30 15:26:10|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.7|2266.4|21
1640877980000|2021-12-30 15:26:20|2267.1|2266.8|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|34
1640877990000|2021-12-30 15:26:30|2266.5|2266.2|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|22
1640878000000|2021-12-30 15:26:40|2266.7|2266.4|2266.9|2266.6|2267.1|2266.8|2266.6|2266.3|20
1640878010000|2021-12-30 15:26:50|2267|2266.7|2266.5|2266.2|2267|2266.7|2266.4|2266.1|31
1640878020000|2021-12-30 15:27:00|2266.7|2266.4|2265.9|2265.6|2266.7|2266.4|2265.7|2265.4|43
1640878030000|2021-12-30 15:27:10|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.5|2265.2|34
1640878040000|2021-12-30 15:27:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|20
1640878050000|2021-12-30 15:27:30|2265.5|2265.2|2265.7|2265.4|2266.1|2265.8|2265.5|2265.2|23
1640878060000|2021-12-30 15:27:40|2265.6|2265.3|2265.8|2265.5|2266.1|2265.8|2265.4|2265.1|17
1640878070000|2021-12-30 15:27:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|16
1640878080000|2021-12-30 15:28:00|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.2|2264.9|46
1640878090000|2021-12-30 15:28:10|2266|2265.7|2265.7|2265.4|2266.2|2265.9|2265.7|2265.4|12
1640878100000|2021-12-30 15:28:20|2265.6|2265.3|2265.9|2265.6|2266.1|2265.8|2265.3|2265|46
1640878110000|2021-12-30 15:28:30|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.3|2265|60
1640878120000|2021-12-30 15:28:40|2265.4|2265.1|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|30
1640878130000|2021-12-30 15:28:50|2265.3|2265|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|74
1640878140000|2021-12-30 15:29:00|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.6|2264.3|71
1640878150000|2021-12-30 15:29:10|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.5|2264.2|34
1640878160000|2021-12-30 15:29:20|2264.9|2264.6|2264.8|2264.5|2265.1|2264.8|2264.5|2264.2|28
1640878170000|2021-12-30 15:29:30|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2264.5|2264.2|85
1640878180000|2021-12-30 15:29:40|2264.6|2264.3|2265.7|2265.4|2265.7|2265.4|2264.2|2263.9|52
1640878190000|2021-12-30 15:29:50|2265.6|2265.3|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|23
1640878200000|2021-12-30 15:30:00|2266.2|2265.9|2267.3|2267|2267.3|2267|2266.2|2265.9|141
1640878210000|2021-12-30 15:30:10|2267.5|2267.2|2269.6|2269.3|2269.6|2269.3|2267.5|2267.2|122
1640878220000|2021-12-30 15:30:20|2269.5|2269.2|2269.3|2269|2269.7|2269.4|2269.2|2268.9|118
1640878230000|2021-12-30 15:30:30|2268.8|2268.5|2269.2|2268.9|2269.3|2269|2268.5|2268.2|86
1640878240000|2021-12-30 15:30:40|2269.3|2269|2269|2268.7|2269.6|2269.3|2268.8|2268.5|46
1640878250000|2021-12-30 15:30:50|2268.4|2268.1|2268.3|2268|2268.5|2268.2|2268.1|2267.8|21
1640878260000|2021-12-30 15:31:00|2268.4|2268.1|2267.9|2267.6|2268.7|2268.4|2267.6|2267.3|52
1640878270000|2021-12-30 15:31:10|2268.1|2267.8|2268.1|2267.8|2268.6|2268.3|2267.9|2267.6|51
1640878280000|2021-12-30 15:31:20|2268|2267.7|2268.8|2268.5|2268.9|2268.6|2267.9|2267.6|57
1640878290000|2021-12-30 15:31:30|2268.9|2268.6|2268.9|2268.6|2269.3|2269|2268.5|2268.2|51
1640878300000|2021-12-30 15:31:40|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.4|2268.1|28
1640878310000|2021-12-30 15:31:50|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|26
1640878320000|2021-12-30 15:32:00|2268.7|2268.4|2268.2|2267.9|2268.9|2268.6|2268.2|2267.9|25
1640878330000|2021-12-30 15:32:10|2268.1|2267.8|2267.8|2267.5|2268.6|2268.3|2267.7|2267.4|40
1640878340000|2021-12-30 15:32:20|2267.9|2267.6|2267.1|2266.8|2267.9|2267.6|2266.9|2266.6|73
1640878350000|2021-12-30 15:32:30|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|50
1640878360000|2021-12-30 15:32:40|2267.2|2266.9|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|28
1640878370000|2021-12-30 15:32:50|2267.3|2267|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|33
1640878380000|2021-12-30 15:33:00|2267.3|2267|2268.2|2267.9|2268.3|2268|2267.3|2267|48
1640878390000|2021-12-30 15:33:10|2268.1|2267.8|2268.6|2268.3|2268.6|2268.3|2268|2267.7|46
1640878400000|2021-12-30 15:33:20|2268.5|2268.2|2267.9|2267.6|2268.7|2268.4|2267.9|2267.6|40
1640878410000|2021-12-30 15:33:30|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2267.8|2267.5|24
1640878420000|2021-12-30 15:33:40|2268.3|2268|2268.5|2268.2|2268.7|2268.4|2268.3|2268|27
1640878430000|2021-12-30 15:33:50|2268.6|2268.3|2269.2|2268.9|2269.3|2269|2268.5|2268.2|55
1640878440000|2021-12-30 15:34:00|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|59
1640878450000|2021-12-30 15:34:10|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.3|2269|29
1640878460000|2021-12-30 15:34:20|2269.8|2269.5|2269.1|2268.8|2269.8|2269.5|2268.8|2268.5|62
1640878470000|2021-12-30 15:34:30|2269|2268.7|2268.4|2268.1|2269.1|2268.8|2268.4|2268.1|30
1640878480000|2021-12-30 15:34:40|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.5|2268.2|32
1640878490000|2021-12-30 15:34:50|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|20
1640878500000|2021-12-30 15:35:00|2268.6|2268.3|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|18
1640878510000|2021-12-30 15:35:10|2268.6|2268.3|2268.2|2267.9|2268.8|2268.5|2267.8|2267.5|77
1640878520000|2021-12-30 15:35:20|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.1|2267.8|18
1640878530000|2021-12-30 15:35:30|2268.5|2268.2|2268|2267.7|2268.6|2268.3|2267.9|2267.6|5
1640878540000|2021-12-30 15:35:40|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|20
1640878550000|2021-12-30 15:35:50|2268|2267.7|2267.5|2267.2|2268|2267.7|2267.4|2267.1|44
1640878560000|2021-12-30 15:36:00|2267.4|2267.1|2267.3|2267|2267.9|2267.6|2267.2|2266.9|52
1640878570000|2021-12-30 15:36:10|2267.6|2267.3|2268.6|2268.3|2268.6|2268.3|2267.6|2267.3|47
1640878580000|2021-12-30 15:36:20|2268.5|2268.2|2268.5|2268.2|2268.9|2268.6|2268.2|2267.9|40
1640878590000|2021-12-30 15:36:30|2268.8|2268.5|2268.4|2268.1|2269|2268.7|2268.4|2268.1|45
1640878600000|2021-12-30 15:36:40|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.2|2267.9|14
1640878610000|2021-12-30 15:36:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|43
1640878620000|2021-12-30 15:37:00|2268.3|2268|2268.1|2267.8|2268.3|2268|2267.9|2267.6|41
1640878630000|2021-12-30 15:37:10|2268|2267.7|2268.2|2267.9|2268.4|2268.1|2267.9|2267.6|38
1640878640000|2021-12-30 15:37:20|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2267.9|2267.6|19
1640878650000|2021-12-30 15:37:30|2268.2|2267.9|2268.5|2268.2|2268.7|2268.4|2268.1|2267.8|19
1640878660000|2021-12-30 15:37:40|2268.6|2268.3|2267.9|2267.6|2268.7|2268.4|2267.7|2267.4|41
1640878670000|2021-12-30 15:37:50|2268.1|2267.8|2267.7|2267.4|2268.2|2267.9|2267.7|2267.4|19
1640878680000|2021-12-30 15:38:00|2267.8|2267.5|2268.6|2268.3|2268.9|2268.6|2267.6|2267.3|69
1640878690000|2021-12-30 15:38:10|2268.5|2268.2|2267.8|2267.5|2268.7|2268.4|2267.8|2267.5|77
1640878700000|2021-12-30 15:38:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|35
1640878710000|2021-12-30 15:38:30|2267.7|2267.4|2268.3|2268|2268.5|2268.2|2267.6|2267.3|63
1640878720000|2021-12-30 15:38:40|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.6|2267.3|55
1640878730000|2021-12-30 15:38:50|2268|2267.7|2267.6|2267.3|2268.3|2268|2267.5|2267.2|30
1640878740000|2021-12-30 15:39:00|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.5|2267.2|38
1640878750000|2021-12-30 15:39:10|2267.5|2267.2|2268.1|2267.8|2268.3|2268|2267.5|2267.2|135
1640878760000|2021-12-30 15:39:20|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.3|2267|55
1640878770000|2021-12-30 15:39:30|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.3|2267|16
1640878780000|2021-12-30 15:39:40|2267.6|2267.3|2267.9|2267.6|2268.1|2267.8|2267.4|2267.1|76
1640878790000|2021-12-30 15:39:50|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|13
1640878800000|2021-12-30 15:40:00|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.5|2267.2|38
1640878810000|2021-12-30 15:40:10|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|23
1640878820000|2021-12-30 15:40:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|79
1640878830000|2021-12-30 15:40:30|2268.3|2268|2268.3|2268|2268.7|2268.4|2268.3|2268|33
1640878840000|2021-12-30 15:40:40|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2267.9|2267.6|26
1640878850000|2021-12-30 15:40:50|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2267.7|2267.4|14
1640878860000|2021-12-30 15:41:00|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.1|2267.8|20
1640878870000|2021-12-30 15:41:10|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|18
1640878880000|2021-12-30 15:41:20|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.2|2267.9|11
1640878890000|2021-12-30 15:41:30|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.3|2268|14
1640878900000|2021-12-30 15:41:40|2268.9|2268.6|2269|2268.7|2269.3|2269|2268.8|2268.5|72
1640878910000|2021-12-30 15:41:50|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.7|2268.4|15
1640878920000|2021-12-30 15:42:00|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2268.7|2268.4|36
1640878930000|2021-12-30 15:42:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.3|2269|58
1640878940000|2021-12-30 15:42:20|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|86
1640878950000|2021-12-30 15:42:30|2270.5|2270.2|2271|2270.7|2271.1|2270.8|2270.5|2270.2|323
1640878960000|2021-12-30 15:42:40|2270.8|2270.5|2270.4|2270.1|2271|2270.7|2270.1|2269.8|70
1640878970000|2021-12-30 15:42:50|2270.3|2270|2270.1|2269.8|2270.5|2270.2|2269.9|2269.6|32
1640878980000|2021-12-30 15:43:00|2270|2269.7|2269.7|2269.4|2270.3|2270|2269.7|2269.4|55
1640878990000|2021-12-30 15:43:10|2269.9|2269.6|2270.2|2269.9|2270.4|2270.1|2269.6|2269.3|11
1640879000000|2021-12-30 15:43:20|2270.1|2269.8|2270.8|2270.5|2270.8|2270.5|2270.1|2269.8|26
1640879010000|2021-12-30 15:43:30|2270.7|2270.4|2270.2|2269.9|2270.8|2270.5|2270.1|2269.8|19
1640879020000|2021-12-30 15:43:40|2270.3|2270|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|19
1640879030000|2021-12-30 15:43:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.4|2269.1|49
1640879040000|2021-12-30 15:44:00|2270.1|2269.8|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|16
1640879050000|2021-12-30 15:44:10|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.3|2269|19
1640879060000|2021-12-30 15:44:20|2269.7|2269.4|2270|2269.7|2270.3|2270|2269.7|2269.4|15
1640879070000|2021-12-30 15:44:30|2269.9|2269.6|2269.7|2269.4|2270|2269.7|2269.5|2269.2|24
1640879080000|2021-12-30 15:44:40|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|13
1640879090000|2021-12-30 15:44:50|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|10
1640879100000|2021-12-30 15:45:00|2269.5|2269.2|2270.9|2270.6|2270.9|2270.6|2269.5|2269.2|50
1640879110000|2021-12-30 15:45:10|2270.8|2270.5|2270.8|2270.5|2271.2|2270.9|2270.7|2270.4|39
1640879120000|2021-12-30 15:45:20|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.4|2270.1|20
1640879130000|2021-12-30 15:45:30|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|12
1640879140000|2021-12-30 15:45:40|2270.6|2270.3|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|18
1640879150000|2021-12-30 15:45:50|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.7|2269.4|11
1640879160000|2021-12-30 15:46:00|2270.1|2269.8|2270.2|2269.9|2270.5|2270.2|2270|2269.7|13
1640879170000|2021-12-30 15:46:10|2270.1|2269.8|2269.4|2269.1|2270.4|2270.1|2269.4|2269.1|238
1640879180000|2021-12-30 15:46:20|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.3|2269|16
1640879190000|2021-12-30 15:46:30|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.5|2269.2|27
1640879200000|2021-12-30 15:46:40|2269.9|2269.6|2269.3|2269|2270|2269.7|2269.3|2269|19
1640879210000|2021-12-30 15:46:50|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|17
1640879220000|2021-12-30 15:47:00|2269.4|2269.1|2269|2268.7|2269.6|2269.3|2269|2268.7|25
1640879230000|2021-12-30 15:47:10|2268.9|2268.6|2268.2|2267.9|2268.9|2268.6|2268.1|2267.8|62
1640879240000|2021-12-30 15:47:20|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.7|2267.4|46
1640879250000|2021-12-30 15:47:30|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268|2267.7|22
1640879260000|2021-12-30 15:47:40|2268.8|2268.5|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|26
1640879270000|2021-12-30 15:47:50|2268.5|2268.2|2268.3|2268|2268.7|2268.4|2268.2|2267.9|16
1640879280000|2021-12-30 15:48:00|2268.2|2267.9|2267.8|2267.5|2268.3|2268|2267.7|2267.4|55
1640879290000|2021-12-30 15:48:10|2267.9|2267.6|2268.1|2267.8|2268.3|2268|2267.9|2267.6|30
1640879300000|2021-12-30 15:48:20|2268.2|2267.9|2267.6|2267.3|2268.3|2268|2267.5|2267.2|27
1640879310000|2021-12-30 15:48:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|33
1640879320000|2021-12-30 15:48:40|2267.3|2267|2267.6|2267.3|2267.8|2267.5|2267.3|2267|23
1640879330000|2021-12-30 15:48:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267|2266.7|35
1640879340000|2021-12-30 15:49:00|2267.7|2267.4|2267.3|2267|2267.8|2267.5|2267.2|2266.9|15
1640879350000|2021-12-30 15:49:10|2267.2|2266.9|2267.3|2267|2267.5|2267.2|2266.8|2266.5|27
1640879360000|2021-12-30 15:49:20|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|10
1640879370000|2021-12-30 15:49:30|2267.2|2266.9|2267|2266.7|2267.3|2267|2267|2266.7|16
1640879380000|2021-12-30 15:49:40|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|14
1640879390000|2021-12-30 15:49:50|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|13
1640879400000|2021-12-30 15:50:00|2266.5|2266.2|2265.9|2265.6|2266.8|2266.5|2265.7|2265.4|100
1640879410000|2021-12-30 15:50:10|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.5|2265.2|76
1640879420000|2021-12-30 15:50:20|2265.9|2265.6|2266.7|2266.4|2266.8|2266.5|2265.9|2265.6|56
1640879430000|2021-12-30 15:50:30|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.3|2266|19
1640879440000|2021-12-30 15:50:40|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|13
1640879450000|2021-12-30 15:50:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|10
1640879460000|2021-12-30 15:51:00|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.6|2266.3|56
1640879470000|2021-12-30 15:51:10|2266.9|2266.6|2266.3|2266|2266.9|2266.6|2265.8|2265.5|63
1640879480000|2021-12-30 15:51:20|2266.2|2265.9|2266.9|2266.6|2267|2266.7|2266.1|2265.8|21
1640879490000|2021-12-30 15:51:30|2266.8|2266.5|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|25
1640879500000|2021-12-30 15:51:40|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2266.9|2266.6|22
1640879510000|2021-12-30 15:51:50|2267.2|2266.9|2267.6|2267.3|2267.9|2267.6|2267.1|2266.8|14
1640879520000|2021-12-30 15:52:00|2267.5|2267.2|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|18
1640879530000|2021-12-30 15:52:10|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|28
1640879540000|2021-12-30 15:52:20|2267|2266.7|2267.5|2267.2|2267.6|2267.3|2267|2266.7|29
1640879550000|2021-12-30 15:52:30|2267.4|2267.1|2267.1|2266.8|2267.6|2267.3|2266.9|2266.6|52
1640879560000|2021-12-30 15:52:40|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.5|2266.2|29
1640879570000|2021-12-30 15:52:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|8
1640879580000|2021-12-30 15:53:00|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|22
1640879590000|2021-12-30 15:53:10|2266.5|2266.2|2266.9|2266.6|2267.1|2266.8|2266.4|2266.1|20
1640879600000|2021-12-30 15:53:20|2266.8|2266.5|2266.1|2265.8|2266.8|2266.5|2265.9|2265.6|18
1640879610000|2021-12-30 15:53:30|2266|2265.7|2266.3|2266|2266.4|2266.1|2265.9|2265.6|10
1640879620000|2021-12-30 15:53:40|2266.2|2265.9|2265.8|2265.5|2266.3|2266|2265.6|2265.3|9
1640879630000|2021-12-30 15:53:50|2265.7|2265.4|2266|2265.7|2266.2|2265.9|2265.7|2265.4|30
1640879640000|2021-12-30 15:54:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.5|2265.2|18
1640879650000|2021-12-30 15:54:10|2265.7|2265.4|2265.5|2265.2|2266|2265.7|2265.5|2265.2|18
1640879660000|2021-12-30 15:54:20|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|42
1640879670000|2021-12-30 15:54:30|2265.3|2265|2265.3|2265|2265.3|2265|2265|2264.7|34
1640879680000|2021-12-30 15:54:40|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|10
1640879690000|2021-12-30 15:54:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|50
1640879700000|2021-12-30 15:55:00|2265.4|2265.1|2265.8|2265.5|2266.1|2265.8|2265.1|2264.8|58
1640879710000|2021-12-30 15:55:10|2265.9|2265.6|2266.8|2266.5|2266.8|2266.5|2265.9|2265.6|42
1640879720000|2021-12-30 15:55:20|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.7|2266.4|55
1640879730000|2021-12-30 15:55:30|2266.9|2266.6|2267.2|2266.9|2267.4|2267.1|2266.8|2266.5|32
1640879740000|2021-12-30 15:55:40|2267.3|2267|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|35
1640879750000|2021-12-30 15:55:50|2267.3|2267|2267|2266.7|2267.4|2267.1|2266.9|2266.6|23
1640879760000|2021-12-30 15:56:00|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|23
1640879770000|2021-12-30 15:56:10|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.1|2266.8|12
1640879780000|2021-12-30 15:56:20|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267|2266.7|27
1640879790000|2021-12-30 15:56:30|2267.4|2267.1|2267.3|2267|2267.8|2267.5|2267|2266.7|40
1640879800000|2021-12-30 15:56:40|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2266.8|2266.5|32
1640879810000|2021-12-30 15:56:50|2267.1|2266.8|2267.1|2266.8|2267.6|2267.3|2267|2266.7|16
1640879820000|2021-12-30 15:57:00|2266.8|2266.5|2268.1|2267.8|2268.2|2267.9|2266.4|2266.1|60
1640879830000|2021-12-30 15:57:10|2268.2|2267.9|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|34
1640879840000|2021-12-30 15:57:20|2268.1|2267.8|2268.3|2268|2268.6|2268.3|2267.9|2267.6|30
1640879850000|2021-12-30 15:57:30|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.2|2267.9|30
1640879860000|2021-12-30 15:57:40|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.2|2267.9|24
1640879870000|2021-12-30 15:57:50|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|30
1640879880000|2021-12-30 15:58:00|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268|2267.7|33
1640879890000|2021-12-30 15:58:10|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268|2267.7|10
1640879900000|2021-12-30 15:58:20|2268.3|2268|2268|2267.7|2268.3|2268|2267.8|2267.5|49
1640879910000|2021-12-30 15:58:30|2267.9|2267.6|2268.4|2268.1|2268.6|2268.3|2267.9|2267.6|22
1640879920000|2021-12-30 15:58:40|2268.3|2268|2267.8|2267.5|2268.3|2268|2267.8|2267.5|12
1640879930000|2021-12-30 15:58:50|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.5|2267.2|31
1640879940000|2021-12-30 15:59:00|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.1|2266.8|26
1640879950000|2021-12-30 15:59:10|2267.3|2267|2266.8|2266.5|2267.3|2267|2266.8|2266.5|32
1640879960000|2021-12-30 15:59:20|2266.9|2266.6|2267.3|2267|2267.3|2267|2266.7|2266.4|59
1640879970000|2021-12-30 15:59:30|2267.4|2267.1|2268|2267.7|2268|2267.7|2266.9|2266.6|38
1640879980000|2021-12-30 15:59:40|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|22
1640879990000|2021-12-30 15:59:50|2268.2|2267.9|2267.7|2267.4|2268.3|2268|2267.7|2267.4|17
1640880000000|2021-12-30 16:00:00|2267.3|2267|2267.3|2267|2267.3|2267|2266.8|2266.5|42
1640880010000|2021-12-30 16:00:10|2267.5|2267.2|2267.3|2267|2268.3|2268|2267.3|2267|55
1640880020000|2021-12-30 16:00:20|2267.4|2267.1|2266.9|2266.6|2267.4|2267.1|2266.6|2266.3|30
1640880030000|2021-12-30 16:00:30|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|14
1640880040000|2021-12-30 16:00:40|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|17
1640880050000|2021-12-30 16:00:50|2266.6|2266.3|2266.3|2266|2266.7|2266.4|2266.2|2265.9|36
1640880060000|2021-12-30 16:01:00|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|35
1640880070000|2021-12-30 16:01:10|2266.3|2266|2266.1|2265.8|2266.3|2266|2265.8|2265.5|32
1640880080000|2021-12-30 16:01:20|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266.1|2265.8|28
1640880090000|2021-12-30 16:01:30|2266.3|2266|2266.3|2266|2266.3|2266|2266|2265.7|66
1640880100000|2021-12-30 16:01:40|2266.2|2265.9|2266.2|2265.9|2266.5|2266.2|2265.9|2265.6|25
1640880110000|2021-12-30 16:01:50|2266.1|2265.8|2265.7|2265.4|2266.2|2265.9|2265.7|2265.4|17
1640880120000|2021-12-30 16:02:00|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.3|2265|43
1640880130000|2021-12-30 16:02:10|2266|2265.7|2266|2265.7|2266|2265.7|2265.6|2265.3|26
1640880140000|2021-12-30 16:02:20|2266.1|2265.8|2266.6|2266.3|2266.8|2266.5|2266|2265.7|24
1640880150000|2021-12-30 16:02:30|2266.8|2266.5|2267.1|2266.8|2267.6|2267.3|2266.8|2266.5|30
1640880160000|2021-12-30 16:02:40|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.8|2266.5|13
1640880170000|2021-12-30 16:02:50|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.5|2266.2|26
1640880180000|2021-12-30 16:03:00|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.4|2266.1|35
1640880190000|2021-12-30 16:03:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|14
1640880200000|2021-12-30 16:03:20|2267|2266.7|2267.2|2266.9|2267.4|2267.1|2267|2266.7|15
1640880210000|2021-12-30 16:03:30|2267.3|2267|2266.9|2266.6|2267.5|2267.2|2266.9|2266.6|25
1640880220000|2021-12-30 16:03:40|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.9|2266.6|11
1640880230000|2021-12-30 16:03:50|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2266.9|2266.6|13
1640880240000|2021-12-30 16:04:00|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|13
1640880250000|2021-12-30 16:04:10|2267|2266.7|2267.3|2267|2267.3|2267|2266.9|2266.6|25
1640880260000|2021-12-30 16:04:20|2267.5|2267.2|2268.4|2268.1|2268.4|2268.1|2267.5|2267.2|78
1640880270000|2021-12-30 16:04:30|2268.5|2268.2|2268.8|2268.5|2269|2268.7|2268.4|2268.1|44
1640880280000|2021-12-30 16:04:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|5
1640880290000|2021-12-30 16:04:50|2268.5|2268.2|2268.5|2268.2|2268.7|2268.4|2268.2|2267.9|31
1640880300000|2021-12-30 16:05:00|2268.4|2268.1|2268.9|2268.6|2269|2268.7|2268.3|2268|41
1640880310000|2021-12-30 16:05:10|2269|2268.7|2268.2|2267.9|2269.1|2268.8|2268.2|2267.9|31
1640880320000|2021-12-30 16:05:20|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2267.9|2267.6|22
1640880330000|2021-12-30 16:05:30|2267.9|2267.6|2268.1|2267.8|2268.4|2268.1|2267.9|2267.6|18
1640880340000|2021-12-30 16:05:40|2268|2267.7|2269.1|2268.8|2269.1|2268.8|2267.9|2267.6|26
1640880350000|2021-12-30 16:05:50|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.7|2268.4|16
1640880360000|2021-12-30 16:06:00|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.7|2268.4|14
1640880370000|2021-12-30 16:06:10|2268.9|2268.6|2268.3|2268|2268.9|2268.6|2268.3|2268|10
1640880380000|2021-12-30 16:06:20|2268.5|2268.2|2268.7|2268.4|2268.9|2268.6|2268.5|2268.2|28
1640880390000|2021-12-30 16:06:30|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|6
1640880400000|2021-12-30 16:06:40|2268.7|2268.4|2269|2268.7|2269.1|2268.8|2268.7|2268.4|21
1640880410000|2021-12-30 16:06:50|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2269|2268.7|19
1640880420000|2021-12-30 16:07:00|2268.9|2268.6|2268.2|2267.9|2268.9|2268.6|2268.1|2267.8|31
1640880430000|2021-12-30 16:07:10|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.8|2267.5|42
1640880440000|2021-12-30 16:07:20|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|8
1640880450000|2021-12-30 16:07:30|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2267.9|2267.6|12
1640880460000|2021-12-30 16:07:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|10
1640880470000|2021-12-30 16:07:50|2267.9|2267.6|2268.6|2268.3|2268.6|2268.3|2267.4|2267.1|68
1640880480000|2021-12-30 16:08:00|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.5|2268.2|29
1640880490000|2021-12-30 16:08:10|2269.2|2268.9|2268.9|2268.6|2269.3|2269|2268.5|2268.2|52
1640880500000|2021-12-30 16:08:20|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|19
1640880510000|2021-12-30 16:08:30|2269|2268.7|2268.7|2268.4|2269.2|2268.9|2268.7|2268.4|20
1640880520000|2021-12-30 16:08:40|2268.8|2268.5|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|18
1640880530000|2021-12-30 16:08:50|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|46
1640880540000|2021-12-30 16:09:00|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2268|2267.7|24
1640880550000|2021-12-30 16:09:10|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.5|2267.2|31
1640880560000|2021-12-30 16:09:20|2268|2267.7|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|24
1640880570000|2021-12-30 16:09:30|2267.8|2267.5|2268.3|2268|2268.4|2268.1|2267.8|2267.5|38
1640880580000|2021-12-30 16:09:40|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268|2267.7|32
1640880590000|2021-12-30 16:09:50|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2268.2|2267.9|12
1640880600000|2021-12-30 16:10:00|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.2|2267.9|44
1640880610000|2021-12-30 16:10:10|2268.7|2268.4|2268.1|2267.8|2268.7|2268.4|2267.9|2267.6|76
1640880620000|2021-12-30 16:10:20|2268|2267.7|2268.1|2267.8|2268.3|2268|2268|2267.7|32
1640880630000|2021-12-30 16:10:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|11
1640880640000|2021-12-30 16:10:40|2268.2|2267.9|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|25
1640880650000|2021-12-30 16:10:50|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.9|2267.6|8
1640880660000|2021-12-30 16:11:00|2268.1|2267.8|2268.4|2268.1|2268.7|2268.4|2268|2267.7|64
1640880670000|2021-12-30 16:11:10|2268.5|2268.2|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|30
1640880680000|2021-12-30 16:11:20|2268.4|2268.1|2267.9|2267.6|2268.6|2268.3|2267.9|2267.6|24
1640880690000|2021-12-30 16:11:30|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.1|2266.8|101
1640880700000|2021-12-30 16:11:40|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267|2266.7|16
1640880710000|2021-12-30 16:11:50|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|12
1640880720000|2021-12-30 16:12:00|2267.3|2267|2267.8|2267.5|2267.8|2267.5|2267|2266.7|18
1640880730000|2021-12-30 16:12:10|2268|2267.7|2268.5|2268.2|2268.6|2268.3|2268|2267.7|15
1640880740000|2021-12-30 16:12:20|2268.4|2268.1|2267.5|2267.2|2268.6|2268.3|2267.5|2267.2|39
1640880750000|2021-12-30 16:12:30|2267.6|2267.3|2267.9|2267.6|2268.1|2267.8|2267.5|2267.2|17
1640880760000|2021-12-30 16:12:40|2268|2267.7|2267.3|2267|2268|2267.7|2267.3|2267|13
1640880770000|2021-12-30 16:12:50|2267.4|2267.1|2266.9|2266.6|2267.4|2267.1|2266.9|2266.6|35
1640880780000|2021-12-30 16:13:00|2266.8|2266.5|2267.4|2267.1|2267.5|2267.2|2266.7|2266.4|26
1640880790000|2021-12-30 16:13:10|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|30
1640880800000|2021-12-30 16:13:20|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267|2266.7|21
1640880810000|2021-12-30 16:13:30|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|4
1640880820000|2021-12-30 16:13:40|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2267.1|2266.8|23
1640880830000|2021-12-30 16:13:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|19
1640880840000|2021-12-30 16:14:00|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267|2266.7|6
1640880850000|2021-12-30 16:14:10|2267.1|2266.8|2267.3|2267|2267.5|2267.2|2267.1|2266.8|7
1640880860000|2021-12-30 16:14:20|2267.5|2267.2|2267.5|2267.2|2268|2267.7|2267.4|2267.1|45
1640880870000|2021-12-30 16:14:30|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.3|2267|13
1640880880000|2021-12-30 16:14:40|2267.4|2267.1|2266.9|2266.6|2267.8|2267.5|2266.8|2266.5|14
1640880890000|2021-12-30 16:14:50|2267|2266.7|2266.5|2266.2|2267.1|2266.8|2266.4|2266.1|38
1640880900000|2021-12-30 16:15:00|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.2|2265.9|46
1640880910000|2021-12-30 16:15:10|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|12
1640880920000|2021-12-30 16:15:20|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|7
1640880930000|2021-12-30 16:15:30|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|20
1640880940000|2021-12-30 16:15:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|19
1640880950000|2021-12-30 16:15:50|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|10
1640880960000|2021-12-30 16:16:00|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|7
1640880970000|2021-12-30 16:16:10|2266.9|2266.6|2267.3|2267|2267.4|2267.1|2266.8|2266.5|28
1640880980000|2021-12-30 16:16:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|17
1640880990000|2021-12-30 16:16:30|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|6
1640881000000|2021-12-30 16:16:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.3|2267|18
1640881010000|2021-12-30 16:16:50|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|26
1640881020000|2021-12-30 16:17:00|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|15
1640881030000|2021-12-30 16:17:10|2267.9|2267.6|2267|2266.7|2268|2267.7|2266.9|2266.6|44
1640881040000|2021-12-30 16:17:20|2266.9|2266.6|2266.9|2266.6|2267.3|2267|2266.8|2266.5|20
1640881050000|2021-12-30 16:17:30|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|15
1640881060000|2021-12-30 16:17:40|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.7|2266.4|19
1640881070000|2021-12-30 16:17:50|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|16
1640881080000|2021-12-30 16:18:00|2266.8|2266.5|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|18
1640881090000|2021-12-30 16:18:10|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2266.1|2265.8|41
1640881100000|2021-12-30 16:18:20|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.7|2266.4|17
1640881110000|2021-12-30 16:18:30|2266.9|2266.6|2266.4|2266.1|2267|2266.7|2266.4|2266.1|10
1640881120000|2021-12-30 16:18:40|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.2|2265.9|7
1640881130000|2021-12-30 16:18:50|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|12
1640881140000|2021-12-30 16:19:00|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|10
1640881150000|2021-12-30 16:19:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|37
1640881160000|2021-12-30 16:19:20|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|22
1640881170000|2021-12-30 16:19:30|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|14
1640881180000|2021-12-30 16:19:40|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|17
1640881190000|2021-12-30 16:19:50|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|6
1640881200000|2021-12-30 16:20:00|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|28
1640881210000|2021-12-30 16:20:10|2265.4|2265.1|2264.9|2264.6|2265.4|2265.1|2264.4|2264.1|79
1640881220000|2021-12-30 16:20:20|2264.8|2264.5|2265.1|2264.8|2265.2|2264.9|2264.8|2264.5|20
1640881230000|2021-12-30 16:20:30|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|10
1640881240000|2021-12-30 16:20:40|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.1|2263.8|33
1640881250000|2021-12-30 16:20:50|2264.4|2264.1|2264.7|2264.4|2265|2264.7|2264.3|2264|33
1640881260000|2021-12-30 16:21:00|2264.6|2264.3|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|22
1640881270000|2021-12-30 16:21:10|2264.1|2263.8|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|34
1640881280000|2021-12-30 16:21:20|2264.1|2263.8|2264.5|2264.2|2264.6|2264.3|2264|2263.7|45
1640881290000|2021-12-30 16:21:30|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|16
1640881300000|2021-12-30 16:21:40|2264.6|2264.3|2264.2|2263.9|2264.9|2264.6|2264.2|2263.9|31
1640881310000|2021-12-30 16:21:50|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264|2263.7|24
1640881320000|2021-12-30 16:22:00|2264.3|2264|2264.6|2264.3|2264.7|2264.4|2264.2|2263.9|22
1640881330000|2021-12-30 16:22:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|2
1640881340000|2021-12-30 16:22:20|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|11
1640881350000|2021-12-30 16:22:30|2264.5|2264.2|2265|2264.7|2265.1|2264.8|2264.5|2264.2|48
1640881360000|2021-12-30 16:22:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|11
1640881370000|2021-12-30 16:22:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|8
1640881380000|2021-12-30 16:23:00|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.2|2263.9|38
1640881390000|2021-12-30 16:23:10|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|19
1640881400000|2021-12-30 16:23:20|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.4|2264.1|7
1640881410000|2021-12-30 16:23:30|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.8|2264.5|15
1640881420000|2021-12-30 16:23:40|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|5
1640881430000|2021-12-30 16:23:50|2264.9|2264.6|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|12
1640881440000|2021-12-30 16:24:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|7
1640881450000|2021-12-30 16:24:10|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.3|2264|13
1640881460000|2021-12-30 16:24:20|2264.3|2264|2264.6|2264.3|2264.9|2264.6|2264.3|2264|15
1640881470000|2021-12-30 16:24:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|39
1640881480000|2021-12-30 16:24:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|7
1640881490000|2021-12-30 16:24:50|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|4
1640881500000|2021-12-30 16:25:00|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.3|2264|12
1640881510000|2021-12-30 16:25:10|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|7
1640881520000|2021-12-30 16:25:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|6
1640881530000|2021-12-30 16:25:30|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264|2263.7|13
1640881540000|2021-12-30 16:25:40|2264|2263.7|2264.2|2263.9|2264.3|2264|2264|2263.7|21
1640881550000|2021-12-30 16:25:50|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2264.3|2264|14
1640881560000|2021-12-30 16:26:00|2264.7|2264.4|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|22
1640881570000|2021-12-30 16:26:10|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|15
1640881580000|2021-12-30 16:26:20|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|9
1640881590000|2021-12-30 16:26:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|8
1640881600000|2021-12-30 16:26:40|2264.5|2264.2|2264.8|2264.5|2264.9|2264.6|2264.5|2264.2|22
1640881610000|2021-12-30 16:26:50|2264.9|2264.6|2265|2264.7|2265.4|2265.1|2264.9|2264.6|55
1640881620000|2021-12-30 16:27:00|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|13
1640881630000|2021-12-30 16:27:10|2265.5|2265.2|2265.3|2265|2265.6|2265.3|2265.3|2265|27
1640881640000|2021-12-30 16:27:20|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|5
1640881650000|2021-12-30 16:27:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|12
1640881660000|2021-12-30 16:27:40|2265.3|2265|2265.5|2265.2|2265.7|2265.4|2265.2|2264.9|8
1640881670000|2021-12-30 16:27:50|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.2|2264.9|18
1640881680000|2021-12-30 16:28:00|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265|2264.7|13
1640881690000|2021-12-30 16:28:10|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.8|2264.5|25
1640881700000|2021-12-30 16:28:20|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|12
1640881710000|2021-12-30 16:28:30|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|63
1640881720000|2021-12-30 16:28:40|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|12
1640881730000|2021-12-30 16:28:50|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|13
1640881740000|2021-12-30 16:29:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|15
1640881750000|2021-12-30 16:29:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|18
1640881760000|2021-12-30 16:29:20|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|14
1640881770000|2021-12-30 16:29:30|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|8
1640881780000|2021-12-30 16:29:40|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|14
1640881790000|2021-12-30 16:29:50|2264.3|2264|2264.2|2263.9|2264.6|2264.3|2264.1|2263.8|15
1640881800000|2021-12-30 16:30:00|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|40
1640881810000|2021-12-30 16:30:10|2263.7|2263.4|2264.3|2264|2264.3|2264|2263.6|2263.3|206
1640881820000|2021-12-30 16:30:20|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|22
1640881830000|2021-12-30 16:30:30|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|15
1640881840000|2021-12-30 16:30:40|2265|2264.7|2264.8|2264.5|2265.2|2264.9|2264.6|2264.3|69
1640881850000|2021-12-30 16:30:50|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|5
1640881860000|2021-12-30 16:31:00|2264.8|2264.5|2264.8|2264.5|2265|2264.7|2264.6|2264.3|11
1640881870000|2021-12-30 16:31:10|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|17
1640881880000|2021-12-30 16:31:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|17
1640881890000|2021-12-30 16:31:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|12
1640881900000|2021-12-30 16:31:40|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|6
1640881910000|2021-12-30 16:31:50|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.3|2264|7
1640881920000|2021-12-30 16:32:00|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|18
1640881930000|2021-12-30 16:32:10|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|14
1640881940000|2021-12-30 16:32:20|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|6
1640881950000|2021-12-30 16:32:30|2264.2|2263.9|2263.8|2263.5|2264.3|2264|2263.8|2263.5|15
1640881960000|2021-12-30 16:32:40|2263.7|2263.4|2264.3|2264|2264.3|2264|2263.7|2263.4|9
1640881970000|2021-12-30 16:32:50|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.3|2264|13
1640881980000|2021-12-30 16:33:00|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|13
1640881990000|2021-12-30 16:33:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|25
1640882000000|2021-12-30 16:33:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264|2263.7|8
1640882010000|2021-12-30 16:33:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|8
1640882020000|2021-12-30 16:33:40|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|16
1640882030000|2021-12-30 16:33:50|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|12
1640882040000|2021-12-30 16:34:00|2264.3|2264|2263.6|2263.3|2264.3|2264|2263.6|2263.3|26
1640882050000|2021-12-30 16:34:10|2263.5|2263.2|2264.1|2263.8|2264.3|2264|2263.3|2263|57
1640882060000|2021-12-30 16:34:20|2264|2263.7|2264.5|2264.2|2264.7|2264.4|2263.9|2263.6|27
1640882070000|2021-12-30 16:34:30|2264.6|2264.3|2265|2264.7|2265.1|2264.8|2264.6|2264.3|31
1640882080000|2021-12-30 16:34:40|2265.1|2264.8|2265.1|2264.8|2265.4|2265.1|2265|2264.7|29
1640882090000|2021-12-30 16:34:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|6
1640882100000|2021-12-30 16:35:00|2265.3|2265|2264.6|2264.3|2265.4|2265.1|2264.4|2264.1|31
1640882110000|2021-12-30 16:35:10|2264.7|2264.4|2264.3|2264|2264.7|2264.4|2264.2|2263.9|13
1640882120000|2021-12-30 16:35:20|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|2
1640882130000|2021-12-30 16:35:30|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.4|2264.1|48
1640882140000|2021-12-30 16:35:40|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|16
1640882150000|2021-12-30 16:35:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|12
1640882160000|2021-12-30 16:36:00|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2264.6|2264.3|18
1640882170000|2021-12-30 16:36:10|2265.2|2264.9|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|16
1640882180000|2021-12-30 16:36:20|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|5
1640882190000|2021-12-30 16:36:30|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|6
1640882200000|2021-12-30 16:36:40|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|10
1640882210000|2021-12-30 16:36:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.9|2264.6|9
1640882220000|2021-12-30 16:37:00|2265.1|2264.8|2265.3|2265|2265.4|2265.1|2265.1|2264.8|14
1640882230000|2021-12-30 16:37:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|6
1640882240000|2021-12-30 16:37:20|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|4
1640882250000|2021-12-30 16:37:30|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.3|2265|12
1640882260000|2021-12-30 16:37:40|2265.8|2265.5|2265.2|2264.9|2266|2265.7|2265.1|2264.8|64
1640882270000|2021-12-30 16:37:50|2265.3|2265|2266.2|2265.9|2266.2|2265.9|2265.2|2264.9|297
1640882280000|2021-12-30 16:38:00|2266.1|2265.8|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|25
1640882290000|2021-12-30 16:38:10|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|11
1640882300000|2021-12-30 16:38:20|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.6|2265.3|15
1640882310000|2021-12-30 16:38:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|5
1640882320000|2021-12-30 16:38:40|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|18
1640882330000|2021-12-30 16:38:50|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|10
1640882340000|2021-12-30 16:39:00|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|7
1640882350000|2021-12-30 16:39:10|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|13
1640882360000|2021-12-30 16:39:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|24
1640882370000|2021-12-30 16:39:30|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|14
1640882380000|2021-12-30 16:39:40|2264.8|2264.5|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|18
1640882390000|2021-12-30 16:39:50|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.3|2265|3
1640882400000|2021-12-30 16:40:00|2265.4|2265.1|2265.1|2264.8|2265.7|2265.4|2265.1|2264.8|24
1640882410000|2021-12-30 16:40:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|4
1640882420000|2021-12-30 16:40:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|7
1640882430000|2021-12-30 16:40:30|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.9|2264.6|2
1640882440000|2021-12-30 16:40:40|2264.9|2264.6|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|5
1640882450000|2021-12-30 16:40:50|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.8|2264.5|4
1640882460000|2021-12-30 16:41:00|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.8|2264.5|7
1640882470000|2021-12-30 16:41:10|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|3
1640882480000|2021-12-30 16:41:20|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|12
1640882490000|2021-12-30 16:41:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|6
1640882500000|2021-12-30 16:41:40|2265|2264.7|2265.5|2265.2|2265.5|2265.2|2264.9|2264.6|6
1640882510000|2021-12-30 16:41:50|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|3
1640882520000|2021-12-30 16:42:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.8|2264.5|15
1640882530000|2021-12-30 16:42:10|2264.9|2264.6|2264.6|2264.3|2265|2264.7|2264.5|2264.2|14
1640882540000|2021-12-30 16:42:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|11
1640882550000|2021-12-30 16:42:30|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|37
1640882560000|2021-12-30 16:42:40|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264|2263.7|8
1640882570000|2021-12-30 16:42:50|2263.7|2263.4|2263.9|2263.6|2264|2263.7|2263.6|2263.3|348
1640882580000|2021-12-30 16:43:00|2264|2263.7|2263.4|2263.1|2264|2263.7|2263.3|2263|38
1640882590000|2021-12-30 16:43:10|2263.3|2263|2263.7|2263.4|2263.9|2263.6|2263.2|2262.9|30
1640882600000|2021-12-30 16:43:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.3|2263|12
1640882610000|2021-12-30 16:43:30|2263.5|2263.2|2264.1|2263.8|2264.2|2263.9|2263.4|2263.1|65
1640882620000|2021-12-30 16:43:40|2264.4|2264.1|2264.7|2264.4|2265.1|2264.8|2264.4|2264.1|30
1640882630000|2021-12-30 16:43:50|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2264.6|2264.3|5
1640882640000|2021-12-30 16:44:00|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2264.5|2264.2|13
1640882650000|2021-12-30 16:44:10|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|37
1640882660000|2021-12-30 16:44:20|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.2|2264.9|49
1640882670000|2021-12-30 16:44:30|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|42
1640882680000|2021-12-30 16:44:40|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|15
1640882690000|2021-12-30 16:44:50|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2265.3|2265|5
1640882700000|2021-12-30 16:45:00|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.5|2265.2|32
1640882710000|2021-12-30 16:45:10|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|25
1640882720000|2021-12-30 16:45:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|7
1640882730000|2021-12-30 16:45:30|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.4|2265.1|15
1640882740000|2021-12-30 16:45:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265|2264.7|19
1640882750000|2021-12-30 16:45:50|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2265.1|2264.8|13
1640882760000|2021-12-30 16:46:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.1|2264.8|15
1640882770000|2021-12-30 16:46:10|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|15
1640882780000|2021-12-30 16:46:20|2265.6|2265.3|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|15
1640882790000|2021-12-30 16:46:30|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.3|2265|20
1640882800000|2021-12-30 16:46:40|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|6
1640882810000|2021-12-30 16:46:50|2265.7|2265.4|2266|2265.7|2266.1|2265.8|2265.7|2265.4|9
1640882820000|2021-12-30 16:47:00|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.9|2265.6|72
1640882830000|2021-12-30 16:47:10|2266.3|2266|2266.4|2266.1|2266.7|2266.4|2266.3|2266|281
1640882840000|2021-12-30 16:47:20|2266.5|2266.2|2267|2266.7|2267|2266.7|2266.5|2266.2|208
1640882850000|2021-12-30 16:47:30|2266.9|2266.6|2267.3|2267|2267.7|2267.4|2266.8|2266.5|85
1640882860000|2021-12-30 16:47:40|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.3|2267|28
1640882870000|2021-12-30 16:47:50|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|18
1640882880000|2021-12-30 16:48:00|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|18
1640882890000|2021-12-30 16:48:10|2267.1|2266.8|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|111
1640882900000|2021-12-30 16:48:20|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|14
1640882910000|2021-12-30 16:48:30|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|25
1640882920000|2021-12-30 16:48:40|2267.7|2267.4|2267.9|2267.6|2268.1|2267.8|2267.6|2267.3|87
1640882930000|2021-12-30 16:48:50|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|14
1640882940000|2021-12-30 16:49:00|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|12
1640882950000|2021-12-30 16:49:10|2267.4|2267.1|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|12
1640882960000|2021-12-30 16:49:20|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.6|2267.3|9
1640882970000|2021-12-30 16:49:30|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.2|2266.9|8
1640882980000|2021-12-30 16:49:40|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.3|2267|14
1640882990000|2021-12-30 16:49:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|4
1640883000000|2021-12-30 16:50:00|2267.4|2267.1|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|25
1640883010000|2021-12-30 16:50:10|2267.3|2267|2267.1|2266.8|2267.3|2267|2267|2266.7|16
1640883020000|2021-12-30 16:50:20|2267.2|2266.9|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|12
1640883030000|2021-12-30 16:50:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|9
1640883040000|2021-12-30 16:50:40|2267.2|2266.9|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|7
1640883050000|2021-12-30 16:50:50|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|13
1640883060000|2021-12-30 16:51:00|2266.9|2266.6|2267.8|2267.5|2267.8|2267.5|2266.9|2266.6|17
1640883070000|2021-12-30 16:51:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|11
1640883080000|2021-12-30 16:51:20|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|10
1640883090000|2021-12-30 16:51:30|2267.4|2267.1|2268|2267.7|2268|2267.7|2267.3|2267|13
1640883100000|2021-12-30 16:51:40|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268|2267.7|38
1640883110000|2021-12-30 16:51:50|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2267.8|2267.5|47
1640883120000|2021-12-30 16:52:00|2268.4|2268.1|2269|2268.7|2269.1|2268.8|2268.4|2268.1|46
1640883130000|2021-12-30 16:52:10|2269.1|2268.8|2269.1|2268.8|2269.3|2269|2268.8|2268.5|18
1640883140000|2021-12-30 16:52:20|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|78
1640883150000|2021-12-30 16:52:30|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|83
1640883160000|2021-12-30 16:52:40|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.5|2269.2|29
1640883170000|2021-12-30 16:52:50|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|28
1640883180000|2021-12-30 16:53:00|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2269.4|2269.1|13
1640883190000|2021-12-30 16:53:10|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|38
1640883200000|2021-12-30 16:53:20|2269.8|2269.5|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|10
1640883210000|2021-12-30 16:53:30|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.7|2269.4|18
1640883220000|2021-12-30 16:53:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|32
1640883230000|2021-12-30 16:53:50|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.5|2269.2|32
1640883240000|2021-12-30 16:54:00|2269.5|2269.2|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|39
1640883250000|2021-12-30 16:54:10|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|19
1640883260000|2021-12-30 16:54:20|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|12
1640883270000|2021-12-30 16:54:30|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|5
1640883280000|2021-12-30 16:54:40|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|13
1640883290000|2021-12-30 16:54:50|2268.6|2268.3|2269.4|2269.1|2269.4|2269.1|2268.6|2268.3|31
1640883300000|2021-12-30 16:55:00|2269.6|2269.3|2268.8|2268.5|2269.6|2269.3|2268.8|2268.5|21
1640883310000|2021-12-30 16:55:10|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|17
1640883320000|2021-12-30 16:55:20|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|17
1640883330000|2021-12-30 16:55:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.8|2268.5|14
1640883340000|2021-12-30 16:55:40|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|12
1640883350000|2021-12-30 16:55:50|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|10
1640883360000|2021-12-30 16:56:00|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.7|2269.4|24
1640883370000|2021-12-30 16:56:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|25
1640883380000|2021-12-30 16:56:20|2270.2|2269.9|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|62
1640883390000|2021-12-30 16:56:30|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.1|2269.8|32
1640883400000|2021-12-30 16:56:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|18
1640883410000|2021-12-30 16:56:50|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|23
1640883420000|2021-12-30 16:57:00|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|19
1640883430000|2021-12-30 16:57:10|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|9
1640883440000|2021-12-30 16:57:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|12
1640883450000|2021-12-30 16:57:30|2270.6|2270.3|2271|2270.7|2271|2270.7|2270.6|2270.3|47
1640883460000|2021-12-30 16:57:40|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.7|2270.4|18
1640883470000|2021-12-30 16:57:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|14
1640883480000|2021-12-30 16:58:00|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|6
1640883490000|2021-12-30 16:58:10|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|19
1640883500000|2021-12-30 16:58:20|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|22
1640883510000|2021-12-30 16:58:30|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|15
1640883520000|2021-12-30 16:58:40|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|9
1640883530000|2021-12-30 16:58:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|2
1640883540000|2021-12-30 16:59:00|2270.7|2270.4|2270.5|2270.2|2270.9|2270.6|2270.4|2270.1|13
1640883550000|2021-12-30 16:59:10|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|5
1640883560000|2021-12-30 16:59:20|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.3|2270|12
1640883570000|2021-12-30 16:59:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.2|2269.9|24
1640883580000|2021-12-30 16:59:40|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|10
1640883590000|2021-12-30 16:59:50|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|18
1640883600000|2021-12-30 17:00:00|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|42
1640883610000|2021-12-30 17:00:10|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|51
1640883620000|2021-12-30 17:00:20|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.8|2270.5|51
1640883630000|2021-12-30 17:00:30|2271.1|2270.8|2271.2|2270.9|2271.4|2271.1|2271|2270.7|46
1640883640000|2021-12-30 17:00:40|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|57
1640883650000|2021-12-30 17:00:50|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|14
1640883660000|2021-12-30 17:01:00|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.5|2270.2|47
1640883670000|2021-12-30 17:01:10|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.5|2270.2|90
1640883680000|2021-12-30 17:01:20|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.3|2270|44
1640883690000|2021-12-30 17:01:30|2270.8|2270.5|2271.1|2270.8|2271.3|2271|2270.8|2270.5|44
1640883700000|2021-12-30 17:01:40|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|28
1640883710000|2021-12-30 17:01:50|2271.1|2270.8|2270.9|2270.6|2271.3|2271|2270.8|2270.5|41
1640883720000|2021-12-30 17:02:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|26
1640883730000|2021-12-30 17:02:10|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|28
1640883740000|2021-12-30 17:02:20|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|28
1640883750000|2021-12-30 17:02:30|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270|2269.7|31
1640883760000|2021-12-30 17:02:40|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|17
1640883770000|2021-12-30 17:02:50|2270.2|2269.9|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|19
1640883780000|2021-12-30 17:03:00|2270.6|2270.3|2270.9|2270.6|2271.1|2270.8|2270.5|2270.2|25
1640883790000|2021-12-30 17:03:10|2271|2270.7|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|17
1640883800000|2021-12-30 17:03:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|15
1640883810000|2021-12-30 17:03:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|2
1640883820000|2021-12-30 17:03:40|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|10
1640883830000|2021-12-30 17:03:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|6
1640883840000|2021-12-30 17:04:00|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|13
1640883850000|2021-12-30 17:04:10|2270.9|2270.6|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|20
1640883860000|2021-12-30 17:04:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|15
1640883870000|2021-12-30 17:04:30|2270.3|2270|2270.3|2270|2270.5|2270.2|2270.3|2270|6
1640883880000|2021-12-30 17:04:40|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|13
1640883890000|2021-12-30 17:04:50|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|5
1640883900000|2021-12-30 17:05:00|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.3|2270|17
1640883910000|2021-12-30 17:05:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|17
1640883920000|2021-12-30 17:05:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|20
1640883930000|2021-12-30 17:05:30|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|45
1640883940000|2021-12-30 17:05:40|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|58
1640883950000|2021-12-30 17:05:50|2269.7|2269.4|2270.1|2269.8|2270.1|2269.8|2269.6|2269.3|45
1640883960000|2021-12-30 17:06:00|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.4|2269.1|44
1640883970000|2021-12-30 17:06:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|15
1640883980000|2021-12-30 17:06:20|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|6
1640883990000|2021-12-30 17:06:30|2269.4|2269.1|2269.9|2269.6|2270|2269.7|2269.4|2269.1|9
1640884000000|2021-12-30 17:06:40|2269.8|2269.5|2268.8|2268.5|2269.9|2269.6|2268.8|2268.5|236
1640884010000|2021-12-30 17:06:50|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|18
1640884020000|2021-12-30 17:07:00|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|12
1640884030000|2021-12-30 17:07:10|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|13
1640884040000|2021-12-30 17:07:20|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|12
1640884050000|2021-12-30 17:07:30|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|13
1640884060000|2021-12-30 17:07:40|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|15
1640884070000|2021-12-30 17:07:50|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|15
1640884080000|2021-12-30 17:08:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|8
1640884090000|2021-12-30 17:08:10|2268.2|2267.9|2267.9|2267.6|2268.3|2268|2267.9|2267.6|15
1640884100000|2021-12-30 17:08:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|29
1640884110000|2021-12-30 17:08:30|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.6|2267.3|12
1640884120000|2021-12-30 17:08:40|2267.7|2267.4|2268.3|2268|2268.3|2268|2267.7|2267.4|44
1640884130000|2021-12-30 17:08:50|2268.2|2267.9|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|5
1640884140000|2021-12-30 17:09:00|2268.1|2267.8|2267.9|2267.6|2268.3|2268|2267.9|2267.6|23
1640884150000|2021-12-30 17:09:10|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|11
1640884160000|2021-12-30 17:09:20|2267.9|2267.6|2266.9|2266.6|2267.9|2267.6|2266.8|2266.5|69
1640884170000|2021-12-30 17:09:30|2266.8|2266.5|2267.1|2266.8|2267.3|2267|2266.8|2266.5|16
1640884180000|2021-12-30 17:09:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|8
1640884190000|2021-12-30 17:09:50|2267.2|2266.9|2267.2|2266.9|2267.5|2267.2|2267.1|2266.8|18
1640884200000|2021-12-30 17:10:00|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|27
1640884210000|2021-12-30 17:10:10|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|14
1640884220000|2021-12-30 17:10:20|2267.4|2267.1|2267.1|2266.8|2267.6|2267.3|2267.1|2266.8|18
1640884230000|2021-12-30 17:10:30|2267|2266.7|2266.4|2266.1|2267|2266.7|2266.4|2266.1|45
1640884240000|2021-12-30 17:10:40|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|20
1640884250000|2021-12-30 17:10:50|2266.4|2266.1|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|24
1640884260000|2021-12-30 17:11:00|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|30
1640884270000|2021-12-30 17:11:10|2266.6|2266.3|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|11
1640884280000|2021-12-30 17:11:20|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|26
1640884290000|2021-12-30 17:11:30|2266.3|2266|2267.4|2267.1|2267.4|2267.1|2266.3|2266|18
1640884300000|2021-12-30 17:11:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|14
1640884310000|2021-12-30 17:11:50|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.7|2266.4|12
1640884320000|2021-12-30 17:12:00|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2266.9|2266.6|7
1640884330000|2021-12-30 17:12:10|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|7
1640884340000|2021-12-30 17:12:20|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|3
1640884350000|2021-12-30 17:12:30|2267.1|2266.8|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|11
1640884360000|2021-12-30 17:12:40|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|8
1640884370000|2021-12-30 17:12:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|2
1640884380000|2021-12-30 17:13:00|2267|2266.7|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|19
1640884390000|2021-12-30 17:13:10|2266.6|2266.3|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|13
1640884400000|2021-12-30 17:13:20|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.2|2265.9|21
1640884410000|2021-12-30 17:13:30|2266.6|2266.3|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|12
1640884420000|2021-12-30 17:13:40|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|16
1640884430000|2021-12-30 17:13:50|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|18
1640884440000|2021-12-30 17:14:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|16
1640884450000|2021-12-30 17:14:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|28
1640884460000|2021-12-30 17:14:20|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|10
1640884470000|2021-12-30 17:14:30|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|7
1640884480000|2021-12-30 17:14:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266|2265.7|8
1640884490000|2021-12-30 17:14:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|3
1640884500000|2021-12-30 17:15:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|19
1640884510000|2021-12-30 17:15:10|2266.2|2265.9|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|8
1640884520000|2021-12-30 17:15:20|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|1
1640884530000|2021-12-30 17:15:30|2266|2265.7|2266.2|2265.9|2266.3|2266|2266|2265.7|3
1640884540000|2021-12-30 17:15:40|2266.1|2265.8|2265.9|2265.6|2266.2|2265.9|2265.9|2265.6|13
1640884550000|2021-12-30 17:15:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|13
1640884560000|2021-12-30 17:16:00|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.6|2265.3|20
1640884570000|2021-12-30 17:16:10|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|32
1640884580000|2021-12-30 17:16:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|7
1640884590000|2021-12-30 17:16:30|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|29
1640884600000|2021-12-30 17:16:40|2266.6|2266.3|2266.8|2266.5|2267|2266.7|2266.5|2266.2|61
1640884610000|2021-12-30 17:16:50|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|12
1640884620000|2021-12-30 17:17:00|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|22
1640884630000|2021-12-30 17:17:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|4
1640884640000|2021-12-30 17:17:20|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.4|2266.1|1
1640884650000|2021-12-30 17:17:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|7
1640884660000|2021-12-30 17:17:40|2267.1|2266.8|2266.6|2266.3|2267.1|2266.8|2266.6|2266.3|16
1640884670000|2021-12-30 17:17:50|2266.4|2266.1|2266|2265.7|2266.5|2266.2|2266|2265.7|19
1640884680000|2021-12-30 17:18:00|2265.9|2265.6|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|44
1640884690000|2021-12-30 17:18:10|2265.6|2265.3|2266.3|2266|2266.3|2266|2265.5|2265.2|23
1640884700000|2021-12-30 17:18:20|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2265.9|2265.6|19
1640884710000|2021-12-30 17:18:30|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|18
1640884720000|2021-12-30 17:18:40|2265.6|2265.3|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|5
1640884730000|2021-12-30 17:18:50|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|5
1640884740000|2021-12-30 17:19:00|2265.8|2265.5|2265.1|2264.8|2265.8|2265.5|2265|2264.7|25
1640884750000|2021-12-30 17:19:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.7|2264.4|35
1640884760000|2021-12-30 17:19:20|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.7|2264.4|10
1640884770000|2021-12-30 17:19:30|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265|2264.7|10
1640884780000|2021-12-30 17:19:40|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|9
1640884790000|2021-12-30 17:19:50|2265.1|2264.8|2265.3|2265|2265.5|2265.2|2264.8|2264.5|25
1640884800000|2021-12-30 17:20:00|2265.4|2265.1|2265.3|2265|2265.6|2265.3|2265.3|2265|20
1640884810000|2021-12-30 17:20:10|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265|2264.7|12
1640884820000|2021-12-30 17:20:20|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|13
1640884830000|2021-12-30 17:20:30|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|16
1640884840000|2021-12-30 17:20:40|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|20
1640884850000|2021-12-30 17:20:50|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.3|2264|40
1640884860000|2021-12-30 17:21:00|2264.7|2264.4|2264.7|2264.4|2265|2264.7|2264.5|2264.2|15
1640884870000|2021-12-30 17:21:10|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|17
1640884880000|2021-12-30 17:21:20|2264.5|2264.2|2264.2|2263.9|2264.7|2264.4|2264|2263.7|36
1640884890000|2021-12-30 17:21:30|2264.3|2264|2264.7|2264.4|2264.8|2264.5|2264.2|2263.9|9
1640884900000|2021-12-30 17:21:40|2264.6|2264.3|2265.1|2264.8|2265.2|2264.9|2264.6|2264.3|18
1640884910000|2021-12-30 17:21:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|4
1640884920000|2021-12-30 17:22:00|2265|2264.7|2265.3|2265|2265.3|2265|2264.7|2264.4|8
1640884930000|2021-12-30 17:22:10|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.8|2264.5|21
1640884940000|2021-12-30 17:22:20|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|10
1640884950000|2021-12-30 17:22:30|2265.3|2265|2265.4|2265.1|2265.6|2265.3|2265.3|2265|15
1640884960000|2021-12-30 17:22:40|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|11
1640884970000|2021-12-30 17:22:50|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265|2264.7|20
1640884980000|2021-12-30 17:23:00|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|2
1640884990000|2021-12-30 17:23:10|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|10
1640885000000|2021-12-30 17:23:20|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.3|2265|14
1640885010000|2021-12-30 17:23:30|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.1|2264.8|7
1640885020000|2021-12-30 17:23:40|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2264.8|2264.5|8
1640885030000|2021-12-30 17:23:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|4
1640885040000|2021-12-30 17:24:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|16
1640885050000|2021-12-30 17:24:10|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.8|2264.5|2
1640885060000|2021-12-30 17:24:20|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.6|2264.3|19
1640885070000|2021-12-30 17:24:30|2265.1|2264.8|2264.4|2264.1|2265.1|2264.8|2264.2|2263.9|17
1640885080000|2021-12-30 17:24:40|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|7
1640885090000|2021-12-30 17:24:50|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|19
1640885100000|2021-12-30 17:25:00|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|12
1640885110000|2021-12-30 17:25:10|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|12
1640885120000|2021-12-30 17:25:20|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.4|2265.1|15
1640885130000|2021-12-30 17:25:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|2
1640885140000|2021-12-30 17:25:40|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|10
1640885150000|2021-12-30 17:25:50|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|9
1640885160000|2021-12-30 17:26:00|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|20
1640885170000|2021-12-30 17:26:10|2264.5|2264.2|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|11
1640885180000|2021-12-30 17:26:20|2264.4|2264.1|2264.8|2264.5|2264.9|2264.6|2264.3|2264|16
1640885190000|2021-12-30 17:26:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|4
1640885200000|2021-12-30 17:26:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.9|2264.6|4
1640885210000|2021-12-30 17:26:50|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|11
1640885220000|2021-12-30 17:27:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|7
1640885230000|2021-12-30 17:27:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|7
1640885240000|2021-12-30 17:27:20|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|42
1640885250000|2021-12-30 17:27:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.6|2264.3|27
1640885260000|2021-12-30 17:27:40|2265|2264.7|2265.3|2265|2265.5|2265.2|2265|2264.7|20
1640885270000|2021-12-30 17:27:50|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.8|2264.5|6
1640885280000|2021-12-30 17:28:00|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|11
1640885290000|2021-12-30 17:28:10|2264.5|2264.2|2264.7|2264.4|2264.9|2264.6|2264.5|2264.2|14
1640885300000|2021-12-30 17:28:20|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|13
1640885310000|2021-12-30 17:28:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|19
1640885320000|2021-12-30 17:28:40|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|14
1640885330000|2021-12-30 17:28:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|14
1640885340000|2021-12-30 17:29:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|16
1640885350000|2021-12-30 17:29:10|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.7|2264.4|19
1640885360000|2021-12-30 17:29:20|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|16
1640885370000|2021-12-30 17:29:30|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.8|2264.5|14
1640885380000|2021-12-30 17:29:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.6|2264.3|12
1640885390000|2021-12-30 17:29:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|2
1640885400000|2021-12-30 17:30:00|2265.2|2264.9|2264.7|2264.4|2265.4|2265.1|2264.6|2264.3|6
1640885410000|2021-12-30 17:30:10|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|12
1640885420000|2021-12-30 17:30:20|2264.6|2264.3|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|27
1640885430000|2021-12-30 17:30:30|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264|2263.7|19
1640885440000|2021-12-30 17:30:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.8|2263.5|21
1640885450000|2021-12-30 17:30:50|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|17
1640885460000|2021-12-30 17:31:00|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.6|2263.3|8
1640885470000|2021-12-30 17:31:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|16
1640885480000|2021-12-30 17:31:20|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|16
1640885490000|2021-12-30 17:31:30|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|9
1640885500000|2021-12-30 17:31:40|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.6|2263.3|10
1640885510000|2021-12-30 17:31:50|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|5
1640885520000|2021-12-30 17:32:00|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264|2263.7|11
1640885530000|2021-12-30 17:32:10|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|7
1640885540000|2021-12-30 17:32:20|2264.3|2264|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|16
1640885550000|2021-12-30 17:32:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|6
1640885560000|2021-12-30 17:32:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.3|2264|13
1640885570000|2021-12-30 17:32:50|2264.6|2264.3|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|7
1640885580000|2021-12-30 17:33:00|2264.3|2264|2264.5|2264.2|2264.7|2264.4|2264.2|2263.9|5
1640885590000|2021-12-30 17:33:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|18
1640885600000|2021-12-30 17:33:20|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.3|2264|5
1640885610000|2021-12-30 17:33:30|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.3|2264|8
1640885620000|2021-12-30 17:33:40|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|5
1640885630000|2021-12-30 17:33:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|12
1640885640000|2021-12-30 17:34:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.8|2264.5|8
1640885650000|2021-12-30 17:34:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|8
1640885660000|2021-12-30 17:34:20|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.2|2263.9|22
1640885670000|2021-12-30 17:34:30|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|12
1640885680000|2021-12-30 17:34:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|12
1640885690000|2021-12-30 17:34:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|5
1640885700000|2021-12-30 17:35:00|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|20
1640885710000|2021-12-30 17:35:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|33
1640885720000|2021-12-30 17:35:20|2265.5|2265.2|2265.6|2265.3|2265.8|2265.5|2265.2|2264.9|46
1640885730000|2021-12-30 17:35:30|2265.5|2265.2|2266.2|2265.9|2266.2|2265.9|2265.5|2265.2|28
1640885740000|2021-12-30 17:35:40|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.7|2265.4|25
1640885750000|2021-12-30 17:35:50|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.5|2265.2|11
1640885760000|2021-12-30 17:36:00|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|12
1640885770000|2021-12-30 17:36:10|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.3|2265|15
1640885780000|2021-12-30 17:36:20|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|5
1640885790000|2021-12-30 17:36:30|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.5|2265.2|31
1640885800000|2021-12-30 17:36:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|12
1640885810000|2021-12-30 17:36:50|2266.3|2266|2266.9|2266.6|2267|2266.7|2266.1|2265.8|130
1640885820000|2021-12-30 17:37:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|62
1640885830000|2021-12-30 17:37:10|2266.9|2266.6|2266.4|2266.1|2267|2266.7|2266.4|2266.1|45
1640885840000|2021-12-30 17:37:20|2266.3|2266|2266.9|2266.6|2266.9|2266.6|2266.3|2266|9
1640885850000|2021-12-30 17:37:30|2266.8|2266.5|2267.2|2266.9|2267.2|2266.9|2266.8|2266.5|32
1640885860000|2021-12-30 17:37:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|13
1640885870000|2021-12-30 17:37:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1640885880000|2021-12-30 17:38:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|14
1640885890000|2021-12-30 17:38:10|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.3|2267|29
1640885900000|2021-12-30 17:38:20|2267.9|2267.6|2267.2|2266.9|2267.9|2267.6|2266.9|2266.6|50
1640885910000|2021-12-30 17:38:30|2267.1|2266.8|2267.3|2267|2267.5|2267.2|2267.1|2266.8|15
1640885920000|2021-12-30 17:38:40|2267.4|2267.1|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|18
1640885930000|2021-12-30 17:38:50|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|8
1640885940000|2021-12-30 17:39:00|2267.1|2266.8|2266.9|2266.6|2267.3|2267|2266.8|2266.5|32
1640885950000|2021-12-30 17:39:10|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|15
1640885960000|2021-12-30 17:39:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|9
1640885970000|2021-12-30 17:39:30|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.7|2266.4|7
1640885980000|2021-12-30 17:39:40|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1640885990000|2021-12-30 17:39:50|2267.1|2266.8|2267.2|2266.9|2267.4|2267.1|2267|2266.7|14
1640886000000|2021-12-30 17:40:00|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|12
1640886010000|2021-12-30 17:40:10|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|5
1640886020000|2021-12-30 17:40:20|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.3|2266|19
1640886030000|2021-12-30 17:40:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|11
1640886040000|2021-12-30 17:40:40|2266.8|2266.5|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|26
1640886050000|2021-12-30 17:40:50|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.8|2266.5|8
1640886060000|2021-12-30 17:41:00|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|8
1640886070000|2021-12-30 17:41:10|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|6
1640886080000|2021-12-30 17:41:20|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|12
1640886090000|2021-12-30 17:41:30|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|4
1640886100000|2021-12-30 17:41:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|17
1640886110000|2021-12-30 17:41:50|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|11
1640886120000|2021-12-30 17:42:00|2266.5|2266.2|2265.8|2265.5|2266.5|2266.2|2265.8|2265.5|43
1640886130000|2021-12-30 17:42:10|2265.9|2265.6|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|16
1640886140000|2021-12-30 17:42:20|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|7
1640886150000|2021-12-30 17:42:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|3
1640886160000|2021-12-30 17:42:40|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2266|2265.7|17
1640886170000|2021-12-30 17:42:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|26
1640886180000|2021-12-30 17:43:00|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|20
1640886190000|2021-12-30 17:43:10|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.5|2266.2|16
1640886200000|2021-12-30 17:43:20|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|0
1640886210000|2021-12-30 17:43:30|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|20
1640886220000|2021-12-30 17:43:40|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2266.4|2266.1|14
1640886230000|2021-12-30 17:43:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|8
1640886240000|2021-12-30 17:44:00|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2266.3|2266|13
1640886250000|2021-12-30 17:44:10|2266.3|2266|2266.7|2266.4|2266.9|2266.6|2266.3|2266|11
1640886260000|2021-12-30 17:44:20|2266.8|2266.5|2266.7|2266.4|2267|2266.7|2266.7|2266.4|19
1640886270000|2021-12-30 17:44:30|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|8
1640886280000|2021-12-30 17:44:40|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.8|2266.5|7
1640886290000|2021-12-30 17:44:50|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|2
1640886300000|2021-12-30 17:45:00|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|16
1640886310000|2021-12-30 17:45:10|2267.1|2266.8|2267.3|2267|2267.6|2267.3|2267.1|2266.8|34
1640886320000|2021-12-30 17:45:20|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2266.7|2266.4|16
1640886330000|2021-12-30 17:45:30|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|23
1640886340000|2021-12-30 17:45:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|7
1640886350000|2021-12-30 17:45:50|2267.2|2266.9|2267.9|2267.6|2267.9|2267.6|2267.2|2266.9|16
1640886360000|2021-12-30 17:46:00|2268|2267.7|2268.3|2268|2268.3|2268|2267.9|2267.6|15
1640886370000|2021-12-30 17:46:10|2268.2|2267.9|2268.3|2268|2268.3|2268|2268|2267.7|12
1640886380000|2021-12-30 17:46:20|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268|2267.7|13
1640886390000|2021-12-30 17:46:30|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.1|2267.8|5
1640886400000|2021-12-30 17:46:40|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.2|2267.9|5
1640886410000|2021-12-30 17:46:50|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.1|2267.8|65
1640886420000|2021-12-30 17:47:00|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.3|2268|9
1640886430000|2021-12-30 17:47:10|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|9
1640886440000|2021-12-30 17:47:20|2268.4|2268.1|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|7
1640886450000|2021-12-30 17:47:30|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|6
1640886460000|2021-12-30 17:47:40|2268.5|2268.2|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|11
1640886470000|2021-12-30 17:47:50|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|46
1640886480000|2021-12-30 17:48:00|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|41
1640886490000|2021-12-30 17:48:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.1|2268.8|21
1640886500000|2021-12-30 17:48:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|4
1640886510000|2021-12-30 17:48:30|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|13
1640886520000|2021-12-30 17:48:40|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269|2268.7|9
1640886530000|2021-12-30 17:48:50|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|6
1640886540000|2021-12-30 17:49:00|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.3|2269|7
1640886550000|2021-12-30 17:49:10|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|15
1640886560000|2021-12-30 17:49:20|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|9
1640886570000|2021-12-30 17:49:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|13
1640886580000|2021-12-30 17:49:40|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|16
1640886590000|2021-12-30 17:49:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.3|2269|13
1640886600000|2021-12-30 17:50:00|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|9
1640886610000|2021-12-30 17:50:10|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|13
1640886620000|2021-12-30 17:50:20|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|21
1640886630000|2021-12-30 17:50:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|1
1640886640000|2021-12-30 17:50:40|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|5
1640886650000|2021-12-30 17:50:50|2269.4|2269.1|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|17
1640886660000|2021-12-30 17:51:00|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|9
1640886670000|2021-12-30 17:51:10|2269.4|2269.1|2269.6|2269.3|2269.6|2269.3|2269.3|2269|4
1640886680000|2021-12-30 17:51:20|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.3|2269|29
1640886690000|2021-12-30 17:51:30|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|6
1640886700000|2021-12-30 17:51:40|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.7|2269.4|9
1640886710000|2021-12-30 17:51:50|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|9
1640886720000|2021-12-30 17:52:00|2269.7|2269.4|2270.3|2270|2270.4|2270.1|2269.7|2269.4|66
1640886730000|2021-12-30 17:52:10|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|25
1640886740000|2021-12-30 17:52:20|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|20
1640886750000|2021-12-30 17:52:30|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|35
1640886760000|2021-12-30 17:52:40|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|13
1640886770000|2021-12-30 17:52:50|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.2|2269.9|40
1640886780000|2021-12-30 17:53:00|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|13
1640886790000|2021-12-30 17:53:10|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|7
1640886800000|2021-12-30 17:53:20|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|9
1640886810000|2021-12-30 17:53:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.2|2269.9|11
1640886820000|2021-12-30 17:53:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|1
1640886830000|2021-12-30 17:53:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|2
1640886840000|2021-12-30 17:54:00|2270.4|2270.1|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|6
1640886850000|2021-12-30 17:54:10|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|11
1640886860000|2021-12-30 17:54:20|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.4|2270.1|15
1640886870000|2021-12-30 17:54:30|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|13
1640886880000|2021-12-30 17:54:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|9
1640886890000|2021-12-30 17:54:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|8
1640886900000|2021-12-30 17:55:00|2270.5|2270.2|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|14
1640886910000|2021-12-30 17:55:10|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|12
1640886920000|2021-12-30 17:55:20|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|34
1640886930000|2021-12-30 17:55:30|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|12
1640886940000|2021-12-30 17:55:40|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2269.9|2269.6|28
1640886950000|2021-12-30 17:55:50|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|11
1640886960000|2021-12-30 17:56:00|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|8
1640886970000|2021-12-30 17:56:10|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|12
1640886980000|2021-12-30 17:56:20|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.5|2269.2|31
1640886990000|2021-12-30 17:56:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|10
1640887000000|2021-12-30 17:56:40|2269.9|2269.6|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|6
1640887010000|2021-12-30 17:56:50|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|8
1640887020000|2021-12-30 17:57:00|2270|2269.7|2270.2|2269.9|2270.3|2270|2269.9|2269.6|18
1640887030000|2021-12-30 17:57:10|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|7
1640887040000|2021-12-30 17:57:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|15
1640887050000|2021-12-30 17:57:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|1
1640887060000|2021-12-30 17:57:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|7
1640887070000|2021-12-30 17:57:50|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|5
1640887080000|2021-12-30 17:58:00|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.7|2270.4|71
1640887090000|2021-12-30 17:58:10|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|28
1640887100000|2021-12-30 17:58:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|18
1640887110000|2021-12-30 17:58:30|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.5|2270.2|32
1640887120000|2021-12-30 17:58:40|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|5
1640887130000|2021-12-30 17:58:50|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2270.8|2270.5|15
1640887140000|2021-12-30 17:59:00|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|12
1640887150000|2021-12-30 17:59:10|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.8|2270.5|40
1640887160000|2021-12-30 17:59:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|13
1640887170000|2021-12-30 17:59:30|2270.9|2270.6|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|10
1640887180000|2021-12-30 17:59:40|2271.2|2270.9|2271.3|2271|2271.3|2271|2271|2270.7|18
1640887190000|2021-12-30 17:59:50|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|20
1640887200000|2021-12-30 18:00:00|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|14
1640887210000|2021-12-30 18:00:10|2270.8|2270.5|2270.1|2269.8|2270.8|2270.5|2270|2269.7|26
1640887220000|2021-12-30 18:00:20|2270|2269.7|2270|2269.7|2270.2|2269.9|2269.8|2269.5|18
1640887230000|2021-12-30 18:00:30|2270.1|2269.8|2270.3|2270|2270.4|2270.1|2270|2269.7|4
1640887240000|2021-12-30 18:00:40|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|17
1640887250000|2021-12-30 18:00:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|15
1640887260000|2021-12-30 18:01:00|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|24
1640887270000|2021-12-30 18:01:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|20
1640887280000|2021-12-30 18:01:20|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|15
1640887290000|2021-12-30 18:01:30|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|26
1640887300000|2021-12-30 18:01:40|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|9
1640887310000|2021-12-30 18:01:50|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2269.8|2269.5|33
1640887320000|2021-12-30 18:02:00|2270.8|2270.5|2271.1|2270.8|2271.4|2271.1|2270.7|2270.4|99
1640887330000|2021-12-30 18:02:10|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2271.1|2270.8|26
1640887340000|2021-12-30 18:02:20|2271.3|2271|2271.1|2270.8|2271.3|2271|2270.8|2270.5|34
1640887350000|2021-12-30 18:02:30|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|14
1640887360000|2021-12-30 18:02:40|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.9|2270.6|17
1640887370000|2021-12-30 18:02:50|2271|2270.7|2271|2270.7|2271.2|2270.9|2270.9|2270.6|27
1640887380000|2021-12-30 18:03:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|32
1640887390000|2021-12-30 18:03:10|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|19
1640887400000|2021-12-30 18:03:20|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|22
1640887410000|2021-12-30 18:03:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|4
1640887420000|2021-12-30 18:03:40|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.7|2270.4|30
1640887430000|2021-12-30 18:03:50|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|12
1640887440000|2021-12-30 18:04:00|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|19
1640887450000|2021-12-30 18:04:10|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.3|2270|36
1640887460000|2021-12-30 18:04:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|4
1640887470000|2021-12-30 18:04:30|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|21
1640887480000|2021-12-30 18:04:40|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|20
1640887490000|2021-12-30 18:04:50|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|7
1640887500000|2021-12-30 18:05:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|20
1640887510000|2021-12-30 18:05:10|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|7
1640887520000|2021-12-30 18:05:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|11
1640887530000|2021-12-30 18:05:30|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|7
1640887540000|2021-12-30 18:05:40|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.2|2269.9|7
1640887550000|2021-12-30 18:05:50|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|24
1640887560000|2021-12-30 18:06:00|2270|2269.7|2270.3|2270|2270.4|2270.1|2269.6|2269.3|40
1640887570000|2021-12-30 18:06:10|2270.4|2270.1|2270.5|2270.2|2270.7|2270.4|2270.3|2270|16
1640887580000|2021-12-30 18:06:20|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|8
1640887590000|2021-12-30 18:06:30|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|9
1640887600000|2021-12-30 18:06:40|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2269.7|2269.4|6
1640887610000|2021-12-30 18:06:50|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|9
1640887620000|2021-12-30 18:07:00|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|40
1640887630000|2021-12-30 18:07:10|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.6|2269.3|15
1640887640000|2021-12-30 18:07:20|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|23
1640887650000|2021-12-30 18:07:30|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|15
1640887660000|2021-12-30 18:07:40|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|21
1640887670000|2021-12-30 18:07:50|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|19
1640887680000|2021-12-30 18:08:00|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|20
1640887690000|2021-12-30 18:08:10|2270.6|2270.3|2270.3|2270|2270.8|2270.5|2270.3|2270|37
1640887700000|2021-12-30 18:08:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|9
1640887710000|2021-12-30 18:08:30|2270.1|2269.8|2270.3|2270|2270.5|2270.2|2270.1|2269.8|17
1640887720000|2021-12-30 18:08:40|2270.2|2269.9|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|8
1640887730000|2021-12-30 18:08:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|8
1640887740000|2021-12-30 18:09:00|2270.5|2270.2|2270.7|2270.4|2270.9|2270.6|2270.5|2270.2|29
1640887750000|2021-12-30 18:09:10|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.2|2269.9|9
1640887760000|2021-12-30 18:09:20|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|8
1640887770000|2021-12-30 18:09:30|2270.9|2270.6|2270.3|2270|2271|2270.7|2270.3|2270|30
1640887780000|2021-12-30 18:09:40|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|25
1640887790000|2021-12-30 18:09:50|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|19
1640887800000|2021-12-30 18:10:00|2270.5|2270.2|2270|2269.7|2270.6|2270.3|2269.9|2269.6|39
1640887810000|2021-12-30 18:10:10|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.4|2269.1|54
1640887820000|2021-12-30 18:10:20|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|7
1640887830000|2021-12-30 18:10:30|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|16
1640887840000|2021-12-30 18:10:40|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.5|2269.2|47
1640887850000|2021-12-30 18:10:50|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|8
1640887860000|2021-12-30 18:11:00|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270.1|2269.8|10
1640887870000|2021-12-30 18:11:10|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|43
1640887880000|2021-12-30 18:11:20|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270|2269.7|18
1640887890000|2021-12-30 18:11:30|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|13
1640887900000|2021-12-30 18:11:40|2269.9|2269.6|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|19
1640887910000|2021-12-30 18:11:50|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.1|2269.8|17
1640887920000|2021-12-30 18:12:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|25
1640887930000|2021-12-30 18:12:10|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|6
1640887940000|2021-12-30 18:12:20|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|7
1640887950000|2021-12-30 18:12:30|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|10
1640887960000|2021-12-30 18:12:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|15
1640887970000|2021-12-30 18:12:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|7
1640887980000|2021-12-30 18:13:00|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|14
1640887990000|2021-12-30 18:13:10|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|8
1640888000000|2021-12-30 18:13:20|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|16
1640888010000|2021-12-30 18:13:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|11
1640888020000|2021-12-30 18:13:40|2270.1|2269.8|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|11
1640888030000|2021-12-30 18:13:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|6
1640888040000|2021-12-30 18:14:00|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.3|2270|9
1640888050000|2021-12-30 18:14:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1640888060000|2021-12-30 18:14:20|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|5
1640888070000|2021-12-30 18:14:30|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|22
1640888080000|2021-12-30 18:14:40|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.8|2269.5|15
1640888090000|2021-12-30 18:14:50|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|6
1640888100000|2021-12-30 18:15:00|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|22
1640888110000|2021-12-30 18:15:10|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|10
1640888120000|2021-12-30 18:15:20|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.8|2269.5|21
1640888130000|2021-12-30 18:15:30|2270.5|2270.2|2270.3|2270|2270.6|2270.3|2270.3|2270|14
1640888140000|2021-12-30 18:15:40|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|7
1640888150000|2021-12-30 18:15:50|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|9
1640888160000|2021-12-30 18:16:00|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|8
1640888170000|2021-12-30 18:16:10|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|6
1640888180000|2021-12-30 18:16:20|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.7|2269.4|4
1640888190000|2021-12-30 18:16:30|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|5
1640888200000|2021-12-30 18:16:40|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|2
1640888210000|2021-12-30 18:16:50|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|3
1640888220000|2021-12-30 18:17:00|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|8
1640888230000|2021-12-30 18:17:10|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.8|2269.5|20
1640888240000|2021-12-30 18:17:20|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|72
1640888250000|2021-12-30 18:17:30|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|15
1640888260000|2021-12-30 18:17:40|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|31
1640888270000|2021-12-30 18:17:50|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|8
1640888280000|2021-12-30 18:18:00|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|3
1640888290000|2021-12-30 18:18:10|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.7|2269.4|11
1640888300000|2021-12-30 18:18:20|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|7
1640888310000|2021-12-30 18:18:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|33
1640888320000|2021-12-30 18:18:40|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|25
1640888330000|2021-12-30 18:18:50|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|66
1640888340000|2021-12-30 18:19:00|2269.6|2269.3|2270.1|2269.8|2270.2|2269.9|2269.6|2269.3|23
1640888350000|2021-12-30 18:19:10|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.6|2269.3|14
1640888360000|2021-12-30 18:19:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|8
1640888370000|2021-12-30 18:19:30|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|11
1640888380000|2021-12-30 18:19:40|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.7|2269.4|11
1640888390000|2021-12-30 18:19:50|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|2
1640888400000|2021-12-30 18:20:00|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.7|2269.4|14
1640888410000|2021-12-30 18:20:10|2269.9|2269.6|2270.1|2269.8|2270.2|2269.9|2269.6|2269.3|8
1640888420000|2021-12-30 18:20:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1640888430000|2021-12-30 18:20:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|1
1640888440000|2021-12-30 18:20:40|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|7
1640888450000|2021-12-30 18:20:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|7
1640888460000|2021-12-30 18:21:00|2270.3|2270|2271.1|2270.8|2271.1|2270.8|2270.3|2270|22
1640888470000|2021-12-30 18:21:10|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|114
1640888480000|2021-12-30 18:21:20|2271.7|2271.4|2271.3|2271|2271.7|2271.4|2271.2|2270.9|26
1640888490000|2021-12-30 18:21:30|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|9
1640888500000|2021-12-30 18:21:40|2271.2|2270.9|2270.8|2270.5|2271.3|2271|2270.8|2270.5|32
1640888510000|2021-12-30 18:21:50|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|18
1640888520000|2021-12-30 18:22:00|2270.9|2270.6|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|17
1640888530000|2021-12-30 18:22:10|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|7
1640888540000|2021-12-30 18:22:20|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|18
1640888550000|2021-12-30 18:22:30|2271|2270.7|2271.2|2270.9|2271.3|2271|2271|2270.7|8
1640888560000|2021-12-30 18:22:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|8
1640888570000|2021-12-30 18:22:50|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|5
1640888580000|2021-12-30 18:23:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|21
1640888590000|2021-12-30 18:23:10|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|7
1640888600000|2021-12-30 18:23:20|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|13
1640888610000|2021-12-30 18:23:30|2270.5|2270.2|2270.8|2270.5|2271|2270.7|2270.5|2270.2|31
1640888620000|2021-12-30 18:23:40|2270.9|2270.6|2270.2|2269.9|2270.9|2270.6|2270.2|2269.9|21
1640888630000|2021-12-30 18:23:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|24
1640888640000|2021-12-30 18:24:00|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|17
1640888650000|2021-12-30 18:24:10|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|6
1640888660000|2021-12-30 18:24:20|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.3|2270|13
1640888670000|2021-12-30 18:24:30|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|5
1640888680000|2021-12-30 18:24:40|2270.5|2270.2|2270.4|2270.1|2270.7|2270.4|2270.3|2270|18
1640888690000|2021-12-30 18:24:50|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.2|2269.9|9
1640888700000|2021-12-30 18:25:00|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|6
1640888710000|2021-12-30 18:25:10|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|14
1640888720000|2021-12-30 18:25:20|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270|2269.7|13
1640888730000|2021-12-30 18:25:30|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|14
1640888740000|2021-12-30 18:25:40|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|4
1640888750000|2021-12-30 18:25:50|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270|2269.7|16
1640888760000|2021-12-30 18:26:00|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.8|2269.5|17
1640888770000|2021-12-30 18:26:10|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|18
1640888780000|2021-12-30 18:26:20|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.8|2269.5|20
1640888790000|2021-12-30 18:26:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|3
1640888800000|2021-12-30 18:26:40|2270|2269.7|2270.1|2269.8|2270.4|2270.1|2270|2269.7|50
1640888810000|2021-12-30 18:26:50|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|4
1640888820000|2021-12-30 18:27:00|2270.2|2269.9|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|43
1640888830000|2021-12-30 18:27:10|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|9
1640888840000|2021-12-30 18:27:20|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|3
1640888850000|2021-12-30 18:27:30|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|5
1640888860000|2021-12-30 18:27:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|12
1640888870000|2021-12-30 18:27:50|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|6
1640888880000|2021-12-30 18:28:00|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|7
1640888890000|2021-12-30 18:28:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|24
1640888900000|2021-12-30 18:28:20|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|10
1640888910000|2021-12-30 18:28:30|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|13
1640888920000|2021-12-30 18:28:40|2269.7|2269.4|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|14
1640888930000|2021-12-30 18:28:50|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|8
1640888940000|2021-12-30 18:29:00|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|6
1640888950000|2021-12-30 18:29:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|9
1640888960000|2021-12-30 18:29:20|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.6|2269.3|4
1640888970000|2021-12-30 18:29:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|22
1640888980000|2021-12-30 18:29:40|2269.7|2269.4|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|18
1640888990000|2021-12-30 18:29:50|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|29
1640889000000|2021-12-30 18:30:00|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.8|2269.5|26
1640889010000|2021-12-30 18:30:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|7
1640889020000|2021-12-30 18:30:20|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|28
1640889030000|2021-12-30 18:30:30|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|18
1640889040000|2021-12-30 18:30:40|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|26
1640889050000|2021-12-30 18:30:50|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|43
1640889060000|2021-12-30 18:31:00|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271|2270.7|30
1640889070000|2021-12-30 18:31:10|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.8|2270.5|18
1640889080000|2021-12-30 18:31:20|2271.1|2270.8|2271.2|2270.9|2271.4|2271.1|2271|2270.7|10
1640889090000|2021-12-30 18:31:30|2271.1|2270.8|2270.8|2270.5|2271.2|2270.9|2270.7|2270.4|10
1640889100000|2021-12-30 18:31:40|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|5
1640889110000|2021-12-30 18:31:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|6
1640889120000|2021-12-30 18:32:00|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|10
1640889130000|2021-12-30 18:32:10|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|20
1640889140000|2021-12-30 18:32:20|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|13
1640889150000|2021-12-30 18:32:30|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.7|2270.4|4
1640889160000|2021-12-30 18:32:40|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|6
1640889170000|2021-12-30 18:32:50|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|1
1640889180000|2021-12-30 18:33:00|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|22
1640889190000|2021-12-30 18:33:10|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|18
1640889200000|2021-12-30 18:33:20|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|18
1640889210000|2021-12-30 18:33:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|7
1640889220000|2021-12-30 18:33:40|2271.5|2271.2|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|19
1640889230000|2021-12-30 18:33:50|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|3
1640889240000|2021-12-30 18:34:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|22
1640889250000|2021-12-30 18:34:10|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.7|2271.4|10
1640889260000|2021-12-30 18:34:20|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|14
1640889270000|2021-12-30 18:34:30|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.2|2270.9|9
1640889280000|2021-12-30 18:34:40|2271.2|2270.9|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|14
1640889290000|2021-12-30 18:34:50|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|6
1640889300000|2021-12-30 18:35:00|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|5
1640889310000|2021-12-30 18:35:10|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|5
1640889320000|2021-12-30 18:35:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|14
1640889330000|2021-12-30 18:35:30|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|18
1640889340000|2021-12-30 18:35:40|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|12
1640889350000|2021-12-30 18:35:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|3
1640889360000|2021-12-30 18:36:00|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|14
1640889370000|2021-12-30 18:36:10|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|21
1640889380000|2021-12-30 18:36:20|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|5
1640889390000|2021-12-30 18:36:30|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|5
1640889400000|2021-12-30 18:36:40|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.3|2270|5
1640889410000|2021-12-30 18:36:50|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|12
1640889420000|2021-12-30 18:37:00|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|7
1640889430000|2021-12-30 18:37:10|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.3|2270|7
1640889440000|2021-12-30 18:37:20|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|3
1640889450000|2021-12-30 18:37:30|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.2|2269.9|7
1640889460000|2021-12-30 18:37:40|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|7
1640889470000|2021-12-30 18:37:50|2270.2|2269.9|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|2
1640889480000|2021-12-30 18:38:00|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|5
1640889490000|2021-12-30 18:38:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|4
1640889500000|2021-12-30 18:38:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|5
1640889510000|2021-12-30 18:38:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|6
1640889520000|2021-12-30 18:38:40|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.3|2270|2
1640889530000|2021-12-30 18:38:50|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|4
1640889540000|2021-12-30 18:39:00|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|8
1640889550000|2021-12-30 18:39:10|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2269.9|2269.6|18
1640889560000|2021-12-30 18:39:20|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|17
1640889570000|2021-12-30 18:39:30|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|4
1640889580000|2021-12-30 18:39:40|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|4
1640889590000|2021-12-30 18:39:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|5
1640889600000|2021-12-30 18:40:00|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|24
1640889610000|2021-12-30 18:40:10|2270.2|2269.9|2269.9|2269.6|2270.2|2269.9|2269.8|2269.5|5
1640889620000|2021-12-30 18:40:20|2269.8|2269.5|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|35
1640889630000|2021-12-30 18:40:30|2269.5|2269.2|2269.1|2268.8|2269.6|2269.3|2269|2268.7|431
1640889640000|2021-12-30 18:40:40|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|67
1640889650000|2021-12-30 18:40:50|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|42
1640889660000|2021-12-30 18:41:00|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|42
1640889670000|2021-12-30 18:41:10|2269.5|2269.2|2269.6|2269.3|2269.8|2269.5|2269.4|2269.1|20
1640889680000|2021-12-30 18:41:20|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|9
1640889690000|2021-12-30 18:41:30|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|6
1640889700000|2021-12-30 18:41:40|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|21
1640889710000|2021-12-30 18:41:50|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.7|2269.4|14
1640889720000|2021-12-30 18:42:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|23
1640889730000|2021-12-30 18:42:10|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|14
1640889740000|2021-12-30 18:42:20|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|3
1640889750000|2021-12-30 18:42:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|7
1640889760000|2021-12-30 18:42:40|2270.4|2270.1|2270|2269.7|2270.5|2270.2|2270|2269.7|17
1640889770000|2021-12-30 18:42:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|2
1640889780000|2021-12-30 18:43:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|10
1640889790000|2021-12-30 18:43:10|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|3
1640889800000|2021-12-30 18:43:20|||||||||8
1640889810000|2021-12-30 18:43:30|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|7
1640889820000|2021-12-30 18:43:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|16
1640889830000|2021-12-30 18:43:50|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|9
1640889840000|2021-12-30 18:44:00|2270.3|2270|2269.6|2269.3|2270.3|2270|2269.6|2269.3|21
1640889850000|2021-12-30 18:44:10|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|8
1640889860000|2021-12-30 18:44:20|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|9
1640889870000|2021-12-30 18:44:30|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|5
1640889880000|2021-12-30 18:44:40|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|6
1640889890000|2021-12-30 18:44:50|||||||||13
1640889900000|2021-12-30 18:45:00|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.5|2269.2|33
1640889910000|2021-12-30 18:45:10|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.7|2269.4|8
1640889920000|2021-12-30 18:45:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|14
1640889930000|2021-12-30 18:45:30|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|10
1640889940000|2021-12-30 18:45:40|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.3|2269|29
1640889950000|2021-12-30 18:45:50|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|7
1640889960000|2021-12-30 18:46:00|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.7|2268.4|24
1640889970000|2021-12-30 18:46:10|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|12
1640889980000|2021-12-30 18:46:20|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|15
1640889990000|2021-12-30 18:46:30|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.9|2268.6|10
1640890000000|2021-12-30 18:46:40|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|13
1640890010000|2021-12-30 18:46:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|4
1640890020000|2021-12-30 18:47:00|2269.2|2268.9|2269.3|2269|2269.5|2269.2|2269.2|2268.9|7
1640890030000|2021-12-30 18:47:10|2269.2|2268.9|2269.6|2269.3|2269.7|2269.4|2269.2|2268.9|18
1640890040000|2021-12-30 18:47:20|2269.7|2269.4|2270.4|2270.1|2270.5|2270.2|2269.7|2269.4|58
1640890050000|2021-12-30 18:47:30|2270.5|2270.2|2270.8|2270.5|2271.1|2270.8|2270.5|2270.2|342
1640890060000|2021-12-30 18:47:40|2270.9|2270.6|2270.6|2270.3|2271|2270.7|2270.6|2270.3|34
1640890070000|2021-12-30 18:47:50|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|16
1640890080000|2021-12-30 18:48:00|2270.3|2270|2270|2269.7|2270.4|2270.1|2270|2269.7|18
1640890090000|2021-12-30 18:48:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|17
1640890100000|2021-12-30 18:48:20|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|12
1640890110000|2021-12-30 18:48:30|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2270.1|2269.8|12
1640890120000|2021-12-30 18:48:40|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2270|2269.7|10
1640890130000|2021-12-30 18:48:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.7|2269.4|18
1640890140000|2021-12-30 18:49:00|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|7
1640890150000|2021-12-30 18:49:10|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|7
1640890160000|2021-12-30 18:49:20|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|7
1640890170000|2021-12-30 18:49:30|2270.1|2269.8|2269.8|2269.5|2270.3|2270|2269.8|2269.5|16
1640890180000|2021-12-30 18:49:40|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.6|2269.3|9
1640890190000|2021-12-30 18:49:50|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.6|2269.3|5
1640890200000|2021-12-30 18:50:00|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.6|2269.3|13
1640890210000|2021-12-30 18:50:10|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|10
1640890220000|2021-12-30 18:50:20|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|21
1640890230000|2021-12-30 18:50:30|2269.4|2269.1|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|15
1640890240000|2021-12-30 18:50:40|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|7
1640890250000|2021-12-30 18:50:50|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|8
1640890260000|2021-12-30 18:51:00|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.5|2269.2|8
1640890270000|2021-12-30 18:51:10|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|9
1640890280000|2021-12-30 18:51:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|11
1640890290000|2021-12-30 18:51:30|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|14
1640890300000|2021-12-30 18:51:40|2271|2270.7|2271|2270.7|2271.2|2270.9|2270.9|2270.6|19
1640890310000|2021-12-30 18:51:50|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|16
1640890320000|2021-12-30 18:52:00|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|12
1640890330000|2021-12-30 18:52:10|2270.6|2270.3|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|18
1640890340000|2021-12-30 18:52:20|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|6
1640890350000|2021-12-30 18:52:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|8
1640890360000|2021-12-30 18:52:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|2
1640890370000|2021-12-30 18:52:50|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|5
1640890380000|2021-12-30 18:53:00|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|7
1640890390000|2021-12-30 18:53:10|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|9
1640890400000|2021-12-30 18:53:20|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|6
1640890410000|2021-12-30 18:53:30|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|6
1640890420000|2021-12-30 18:53:40|2271|2270.7|2271|2270.7|2271|2270.7|2270.8|2270.5|6
1640890430000|2021-12-30 18:53:50|2270.9|2270.6|2271|2270.7|2271.1|2270.8|2270.9|2270.6|8
1640890440000|2021-12-30 18:54:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|7
1640890450000|2021-12-30 18:54:10|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|10
1640890460000|2021-12-30 18:54:20|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|9
1640890470000|2021-12-30 18:54:30|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|5
1640890480000|2021-12-30 18:54:40|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|21
1640890490000|2021-12-30 18:54:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|7
1640890500000|2021-12-30 18:55:00|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|35
1640890510000|2021-12-30 18:55:10|2270|2269.7|2270|2269.7|2270.1|2269.8|2269.9|2269.6|4
1640890520000|2021-12-30 18:55:20|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|12
1640890530000|2021-12-30 18:55:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|51
1640890540000|2021-12-30 18:55:40|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|16
1640890550000|2021-12-30 18:55:50|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|16
1640890560000|2021-12-30 18:56:00|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|5
1640890570000|2021-12-30 18:56:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|4
1640890580000|2021-12-30 18:56:20|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|3
1640890590000|2021-12-30 18:56:30|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|11
1640890600000|2021-12-30 18:56:40|2269|2268.7|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|21
1640890610000|2021-12-30 18:56:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|10
1640890620000|2021-12-30 18:57:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|9
1640890630000|2021-12-30 18:57:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|2
1640890640000|2021-12-30 18:57:20|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|25
1640890650000|2021-12-30 18:57:30|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|1
1640890660000|2021-12-30 18:57:40|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|6
1640890670000|2021-12-30 18:57:50|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.4|2269.1|1
1640890680000|2021-12-30 18:58:00|2269.4|2269.1|2269.3|2269|2269.6|2269.3|2269.3|2269|11
1640890690000|2021-12-30 18:58:10|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|14
1640890700000|2021-12-30 18:58:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|52
1640890710000|2021-12-30 18:58:30|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.2|2268.9|24
1640890720000|2021-12-30 18:58:40|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|7
1640890730000|2021-12-30 18:58:50|2269.1|2268.8|2269.7|2269.4|2269.7|2269.4|2269.1|2268.8|14
1640890740000|2021-12-30 18:59:00|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.7|2269.4|28
1640890750000|2021-12-30 18:59:10|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|21
1640890760000|2021-12-30 18:59:20|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|4
1640890770000|2021-12-30 18:59:30|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.3|2269|6
1640890780000|2021-12-30 18:59:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|11
1640890790000|2021-12-30 18:59:50|2269.3|2269|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|37
1640890800000|2021-12-30 19:00:00|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.6|2268.3|35
1640890810000|2021-12-30 19:00:10|2268.7|2268.4|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|43
1640890820000|2021-12-30 19:00:20|2268.4|2268.1|2268|2267.7|2268.7|2268.4|2267.9|2267.6|426
1640890830000|2021-12-30 19:00:30|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|33
1640890840000|2021-12-30 19:00:40|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268|2267.7|59
1640890850000|2021-12-30 19:00:50|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.7|2267.4|30
1640890860000|2021-12-30 19:01:00|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.7|2267.4|23
1640890870000|2021-12-30 19:01:10|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|41
1640890880000|2021-12-30 19:01:20|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.2|2266.9|48
1640890890000|2021-12-30 19:01:30|2267.2|2266.9|2266.4|2266.1|2267.2|2266.9|2266.2|2265.9|166
1640890900000|2021-12-30 19:01:40|2266.5|2266.2|2266|2265.7|2266.6|2266.3|2266|2265.7|80
1640890910000|2021-12-30 19:01:50|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|54
1640890920000|2021-12-30 19:02:00|2266.5|2266.2|2267.3|2267|2267.3|2267|2266.4|2266.1|74
1640890930000|2021-12-30 19:02:10|2267.1|2266.8|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|47
1640890940000|2021-12-30 19:02:20|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.4|2267.1|51
1640890950000|2021-12-30 19:02:30|2267.9|2267.6|2267.6|2267.3|2268|2267.7|2267.6|2267.3|33
1640890960000|2021-12-30 19:02:40|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|46
1640890970000|2021-12-30 19:02:50|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|55
1640890980000|2021-12-30 19:03:00|2267.1|2266.8|2265.9|2265.6|2267.1|2266.8|2265.8|2265.5|216
1640890990000|2021-12-30 19:03:10|2266|2265.7|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|76
1640891000000|2021-12-30 19:03:20|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.6|2265.3|64
1640891010000|2021-12-30 19:03:30|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|30
1640891020000|2021-12-30 19:03:40|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|30
1640891030000|2021-12-30 19:03:50|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.4|2265.1|640
1640891040000|2021-12-30 19:04:00|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|49
1640891050000|2021-12-30 19:04:10|2265.5|2265.2|2266.2|2265.9|2266.2|2265.9|2265.4|2265.1|48
1640891060000|2021-12-30 19:04:20|2266.1|2265.8|2265.8|2265.5|2266.2|2265.9|2265.6|2265.3|44
1640891070000|2021-12-30 19:04:30|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|37
1640891080000|2021-12-30 19:04:40|2265.7|2265.4|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|17
1640891090000|2021-12-30 19:04:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|6
1640891100000|2021-12-30 19:05:00|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.7|2265.4|48
1640891110000|2021-12-30 19:05:10|2265.9|2265.6|2266.4|2266.1|2266.6|2266.3|2265.9|2265.6|46
1640891120000|2021-12-30 19:05:20|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.3|2266|32
1640891130000|2021-12-30 19:05:30|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|48
1640891140000|2021-12-30 19:05:40|2266.2|2265.9|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|31
1640891150000|2021-12-30 19:05:50|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|46
1640891160000|2021-12-30 19:06:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|50
1640891170000|2021-12-30 19:06:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.5|2265.2|16
1640891180000|2021-12-30 19:06:20|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|7
1640891190000|2021-12-30 19:06:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|19
1640891200000|2021-12-30 19:06:40|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|26
1640891210000|2021-12-30 19:06:50|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|19
1640891220000|2021-12-30 19:07:00|2265.8|2265.5|2265.7|2265.4|2266|2265.7|2265.6|2265.3|22
1640891230000|2021-12-30 19:07:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|21
1640891240000|2021-12-30 19:07:20|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|34
1640891250000|2021-12-30 19:07:30|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|45
1640891260000|2021-12-30 19:07:40|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|18
1640891270000|2021-12-30 19:07:50|2265.5|2265.2|2265.2|2264.9|2265.6|2265.3|2265|2264.7|105
1640891280000|2021-12-30 19:08:00|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2265|2264.7|62
1640891290000|2021-12-30 19:08:10|2265.9|2265.6|2266.9|2266.6|2267|2266.7|2265.9|2265.6|52
1640891300000|2021-12-30 19:08:20|2267|2266.7|2267.4|2267.1|2267.7|2267.4|2266.9|2266.6|52
1640891310000|2021-12-30 19:08:30|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|53
1640891320000|2021-12-30 19:08:40|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|31
1640891330000|2021-12-30 19:08:50|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|19
1640891340000|2021-12-30 19:09:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.3|2267|11
1640891350000|2021-12-30 19:09:10|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|18
1640891360000|2021-12-30 19:09:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.7|2266.4|34
1640891370000|2021-12-30 19:09:30|2267.1|2266.8|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|25
1640891380000|2021-12-30 19:09:40|2267.3|2267|2267.2|2266.9|2267.6|2267.3|2267.1|2266.8|21
1640891390000|2021-12-30 19:09:50|2267.3|2267|2267|2266.7|2267.3|2267|2266.9|2266.6|6
1640891400000|2021-12-30 19:10:00|2266.9|2266.6|2266.7|2266.4|2267|2266.7|2266.5|2266.2|18
1640891410000|2021-12-30 19:10:10|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|12
1640891420000|2021-12-30 19:10:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|26
1640891430000|2021-12-30 19:10:30|2266.3|2266|2265.9|2265.6|2266.4|2266.1|2265.8|2265.5|53
1640891440000|2021-12-30 19:10:40|2265.8|2265.5|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|19
1640891450000|2021-12-30 19:10:50|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|10
1640891460000|2021-12-30 19:11:00|2266|2265.7|2266.9|2266.6|2266.9|2266.6|2266|2265.7|25
1640891470000|2021-12-30 19:11:10|2266.8|2266.5|2267.4|2267.1|2267.4|2267.1|2266.8|2266.5|19
1640891480000|2021-12-30 19:11:20|2267.3|2267|2267.2|2266.9|2267.5|2267.2|2267.1|2266.8|30
1640891490000|2021-12-30 19:11:30|2267.1|2266.8|2266.5|2266.2|2267.2|2266.9|2266.5|2266.2|7
1640891500000|2021-12-30 19:11:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|21
1640891510000|2021-12-30 19:11:50|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|18
1640891520000|2021-12-30 19:12:00|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|13
1640891530000|2021-12-30 19:12:10|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|6
1640891540000|2021-12-30 19:12:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|3
1640891550000|2021-12-30 19:12:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|8
1640891560000|2021-12-30 19:12:40|2266.2|2265.9|2265.9|2265.6|2266.3|2266|2265.9|2265.6|19
1640891570000|2021-12-30 19:12:50|2265.8|2265.5|2266|2265.7|2266.2|2265.9|2265.7|2265.4|19
1640891580000|2021-12-30 19:13:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|15
1640891590000|2021-12-30 19:13:10|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|7
1640891600000|2021-12-30 19:13:20|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.3|2265|35
1640891610000|2021-12-30 19:13:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|18
1640891620000|2021-12-30 19:13:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|3
1640891630000|2021-12-30 19:13:50|2265.8|2265.5|2266.4|2266.1|2266.4|2266.1|2265.8|2265.5|28
1640891640000|2021-12-30 19:14:00|2266.5|2266.2|2266.4|2266.1|2266.9|2266.6|2266.3|2266|26
1640891650000|2021-12-30 19:14:10|2266.5|2266.2|2265.9|2265.6|2266.5|2266.2|2265.9|2265.6|19
1640891660000|2021-12-30 19:14:20|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.7|2265.4|9
1640891670000|2021-12-30 19:14:30|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|16
1640891680000|2021-12-30 19:14:40|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.7|2265.4|13
1640891690000|2021-12-30 19:14:50|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.7|2265.4|6
1640891700000|2021-12-30 19:15:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266|2265.7|17
1640891710000|2021-12-30 19:15:10|2266.2|2265.9|2265.9|2265.6|2266.2|2265.9|2265.8|2265.5|13
1640891720000|2021-12-30 19:15:20|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.7|2265.4|42
1640891730000|2021-12-30 19:15:30|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|22
1640891740000|2021-12-30 19:15:40|2266.5|2266.2|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|19
1640891750000|2021-12-30 19:15:50|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|17
1640891760000|2021-12-30 19:16:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|16
1640891770000|2021-12-30 19:16:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|28
1640891780000|2021-12-30 19:16:20|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|17
1640891790000|2021-12-30 19:16:30|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1640891800000|2021-12-30 19:16:40|2266.6|2266.3|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|20
1640891810000|2021-12-30 19:16:50|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|14
1640891820000|2021-12-30 19:17:00|2266.8|2266.5|2266.8|2266.5|2267|2266.7|2266.7|2266.4|22
1640891830000|2021-12-30 19:17:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|4
1640891840000|2021-12-30 19:17:20|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.6|2266.3|32
1640891850000|2021-12-30 19:17:30|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|9
1640891860000|2021-12-30 19:17:40|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2266.9|2266.6|32
1640891870000|2021-12-30 19:17:50|2267.4|2267.1|2267.3|2267|2267.5|2267.2|2267.3|2267|14
1640891880000|2021-12-30 19:18:00|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.3|2267|31
1640891890000|2021-12-30 19:18:10|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|26
1640891900000|2021-12-30 19:18:20|2267.5|2267.2|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|27
1640891910000|2021-12-30 19:18:30|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|7
1640891920000|2021-12-30 19:18:40|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|24
1640891930000|2021-12-30 19:18:50|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|30
1640891940000|2021-12-30 19:19:00|2267.2|2266.9|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|23
1640891950000|2021-12-30 19:19:10|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|35
1640891960000|2021-12-30 19:19:20|2267.8|2267.5|2267.9|2267.6|2268|2267.7|2267.8|2267.5|13
1640891970000|2021-12-30 19:19:30|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|21
1640891980000|2021-12-30 19:19:40|2268|2267.7|2268.1|2267.8|2268.4|2268.1|2268|2267.7|29
1640891990000|2021-12-30 19:19:50|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|11
1640892000000|2021-12-30 19:20:00|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.6|2267.3|46
1640892010000|2021-12-30 19:20:10|2268.1|2267.8|2268.3|2268|2268.5|2268.2|2268|2267.7|20
1640892020000|2021-12-30 19:20:20|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|1
1640892030000|2021-12-30 19:20:30|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|17
1640892040000|2021-12-30 19:20:40|2268.4|2268.1|2268|2267.7|2268.5|2268.2|2268|2267.7|11
1640892050000|2021-12-30 19:20:50|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268|2267.7|19
1640892060000|2021-12-30 19:21:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|14
1640892070000|2021-12-30 19:21:10|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|6
1640892080000|2021-12-30 19:21:20|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268|2267.7|6
1640892090000|2021-12-30 19:21:30|2268|2267.7|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|6
1640892100000|2021-12-30 19:21:40|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|20
1640892110000|2021-12-30 19:21:50|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|8
1640892120000|2021-12-30 19:22:00|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|11
1640892130000|2021-12-30 19:22:10|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|39
1640892140000|2021-12-30 19:22:20|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|9
1640892150000|2021-12-30 19:22:30|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.7|2268.4|12
1640892160000|2021-12-30 19:22:40|2268.6|2268.3|2268.1|2267.8|2268.7|2268.4|2268.1|2267.8|43
1640892170000|2021-12-30 19:22:50|2268|2267.7|2268.5|2268.2|2268.5|2268.2|2268|2267.7|27
1640892180000|2021-12-30 19:23:00|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|14
1640892190000|2021-12-30 19:23:10|2268.3|2268|2268.3|2268|2268.7|2268.4|2268.3|2268|9
1640892200000|2021-12-30 19:23:20|2268.4|2268.1|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|5
1640892210000|2021-12-30 19:23:30|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|5
1640892220000|2021-12-30 19:23:40|2268.7|2268.4|2268.8|2268.5|2269|2268.7|2268.7|2268.4|11
1640892230000|2021-12-30 19:23:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|5
1640892240000|2021-12-30 19:24:00|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|11
1640892250000|2021-12-30 19:24:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|13
1640892260000|2021-12-30 19:24:20|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268.8|2268.5|7
1640892270000|2021-12-30 19:24:30|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|18
1640892280000|2021-12-30 19:24:40|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|14
1640892290000|2021-12-30 19:24:50|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2269|2268.7|5
1640892300000|2021-12-30 19:25:00|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|24
1640892310000|2021-12-30 19:25:10|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|10
1640892320000|2021-12-30 19:25:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|16
1640892330000|2021-12-30 19:25:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|12
1640892340000|2021-12-30 19:25:40|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|13
1640892350000|2021-12-30 19:25:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.8|2269.5|18
1640892360000|2021-12-30 19:26:00|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.7|2269.4|30
1640892370000|2021-12-30 19:26:10|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|10
1640892380000|2021-12-30 19:26:20|2270|2269.7|2270.2|2269.9|2270.3|2270|2270|2269.7|8
1640892390000|2021-12-30 19:26:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|15
1640892400000|2021-12-30 19:26:40|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|10
1640892410000|2021-12-30 19:26:50|2270.4|2270.1|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|15
1640892420000|2021-12-30 19:27:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|29
1640892430000|2021-12-30 19:27:10|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|13
1640892440000|2021-12-30 19:27:20|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|13
1640892450000|2021-12-30 19:27:30|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|15
1640892460000|2021-12-30 19:27:40|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|11
1640892470000|2021-12-30 19:27:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.3|2270|33
1640892480000|2021-12-30 19:28:00|2270.6|2270.3|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|34
1640892490000|2021-12-30 19:28:10|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.3|2270|18
1640892500000|2021-12-30 19:28:20|2270.5|2270.2|2270.9|2270.6|2271|2270.7|2270.4|2270.1|9
1640892510000|2021-12-30 19:28:30|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.7|2270.4|11
1640892520000|2021-12-30 19:28:40|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|9
1640892530000|2021-12-30 19:28:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|16
1640892540000|2021-12-30 19:29:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.3|2270|41
1640892550000|2021-12-30 19:29:10|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|8
1640892560000|2021-12-30 19:29:20|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.3|2270|28
1640892570000|2021-12-30 19:29:30|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270|2269.7|41
1640892580000|2021-12-30 19:29:40|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.2|2269.9|16
1640892590000|2021-12-30 19:29:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|11
1640892600000|2021-12-30 19:30:00|2270.2|2269.9|2269.2|2268.9|2270.2|2269.9|2269.2|2268.9|60
1640892610000|2021-12-30 19:30:10|2269.4|2269.1|2269.4|2269.1|2269.7|2269.4|2269.3|2269|26
1640892620000|2021-12-30 19:30:20|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|13
1640892630000|2021-12-30 19:30:30|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|14
1640892640000|2021-12-30 19:30:40|2269.2|2268.9|2269.3|2269|2269.3|2269|2269|2268.7|30
1640892650000|2021-12-30 19:30:50|2269.4|2269.1|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|25
1640892660000|2021-12-30 19:31:00|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|14
1640892670000|2021-12-30 19:31:10|2269.7|2269.4|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|24
1640892680000|2021-12-30 19:31:20|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|10
1640892690000|2021-12-30 19:31:30|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|7
1640892700000|2021-12-30 19:31:40|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|3
1640892710000|2021-12-30 19:31:50|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|16
1640892720000|2021-12-30 19:32:00|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|29
1640892730000|2021-12-30 19:32:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|23
1640892740000|2021-12-30 19:32:20|2271|2270.7|2270.4|2270.1|2271|2270.7|2270.4|2270.1|9
1640892750000|2021-12-30 19:32:30|2270.3|2270|2270.1|2269.8|2270.3|2270|2269.9|2269.6|12
1640892760000|2021-12-30 19:32:40|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2269.8|2269.5|23
1640892770000|2021-12-30 19:32:50|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|6
1640892780000|2021-12-30 19:33:00|2270|2269.7|2270.2|2269.9|2270.2|2269.9|2270|2269.7|5
1640892790000|2021-12-30 19:33:10|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|5
1640892800000|2021-12-30 19:33:20|2270.4|2270.1|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|7
1640892810000|2021-12-30 19:33:30|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|7
1640892820000|2021-12-30 19:33:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|3
1640892830000|2021-12-30 19:33:50|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|14
1640892840000|2021-12-30 19:34:00|2270.6|2270.3|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|11
1640892850000|2021-12-30 19:34:10|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|14
1640892860000|2021-12-30 19:34:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2
1640892870000|2021-12-30 19:34:30|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|24
1640892880000|2021-12-30 19:34:40|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|8
1640892890000|2021-12-30 19:34:50|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|24
1640892900000|2021-12-30 19:35:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|26
1640892910000|2021-12-30 19:35:10|2270.7|2270.4|2270.2|2269.9|2270.9|2270.6|2270.2|2269.9|37
1640892920000|2021-12-30 19:35:20|2270.3|2270|2270.2|2269.9|2270.3|2270|2269.8|2269.5|77
1640892930000|2021-12-30 19:35:30|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2269.6|2269.3|19
1640892940000|2021-12-30 19:35:40|2269.8|2269.5|2270|2269.7|2270.2|2269.9|2269.7|2269.4|12
1640892950000|2021-12-30 19:35:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|7
1640892960000|2021-12-30 19:36:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|17
1640892970000|2021-12-30 19:36:10|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.5|2269.2|14
1640892980000|2021-12-30 19:36:20|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269.7|2269.4|6
1640892990000|2021-12-30 19:36:30|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|14
1640893000000|2021-12-30 19:36:40|2270.1|2269.8|2269.9|2269.6|2270.2|2269.9|2269.9|2269.6|11
1640893010000|2021-12-30 19:36:50|2269.8|2269.5|2270.4|2270.1|2270.6|2270.3|2269.8|2269.5|13
1640893020000|2021-12-30 19:37:00|2270.5|2270.2|2271.1|2270.8|2271.2|2270.9|2270.4|2270.1|36
1640893030000|2021-12-30 19:37:10|2271|2270.7|2271.1|2270.8|2271.7|2271.4|2271|2270.7|48
1640893040000|2021-12-30 19:37:20|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|24
1640893050000|2021-12-30 19:37:30|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.6|2270.3|26
1640893060000|2021-12-30 19:37:40|2270.7|2270.4|2271|2270.7|2271.1|2270.8|2270.7|2270.4|17
1640893070000|2021-12-30 19:37:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|21
1640893080000|2021-12-30 19:38:00|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|21
1640893090000|2021-12-30 19:38:10|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|18
1640893100000|2021-12-30 19:38:20|2270.6|2270.3|2270.8|2270.5|2270.9|2270.6|2270.5|2270.2|47
1640893110000|2021-12-30 19:38:30|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|13
1640893120000|2021-12-30 19:38:40|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|1
1640893130000|2021-12-30 19:38:50|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|6
1640893140000|2021-12-30 19:39:00|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|29
1640893150000|2021-12-30 19:39:10|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.3|2271|76
1640893160000|2021-12-30 19:39:20|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.4|2271.1|23
1640893170000|2021-12-30 19:39:30|2271.5|2271.2|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|23
1640893180000|2021-12-30 19:39:40|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|10
1640893190000|2021-12-30 19:39:50|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|20
1640893200000|2021-12-30 19:40:00|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.7|2271.4|22
1640893210000|2021-12-30 19:40:10|2272|2271.7|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|21
1640893220000|2021-12-30 19:40:20|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.7|2271.4|11
1640893230000|2021-12-30 19:40:30|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|5
1640893240000|2021-12-30 19:40:40|2272.1|2271.8|2272.1|2271.8|2272.3|2272|2272.1|2271.8|19
1640893250000|2021-12-30 19:40:50|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|8
1640893260000|2021-12-30 19:41:00|2271.8|2271.5|2272|2271.7|2272.1|2271.8|2271.8|2271.5|9
1640893270000|2021-12-30 19:41:10|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|38
1640893280000|2021-12-30 19:41:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|26
1640893290000|2021-12-30 19:41:30|2272.3|2272|2272.1|2271.8|2272.5|2272.2|2272|2271.7|21
1640893300000|2021-12-30 19:41:40|2272.2|2271.9|2271.6|2271.3|2272.3|2272|2271.6|2271.3|16
1640893310000|2021-12-30 19:41:50|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|14
1640893320000|2021-12-30 19:42:00|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|11
1640893330000|2021-12-30 19:42:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|9
1640893340000|2021-12-30 19:42:20|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.6|2271.3|3
1640893350000|2021-12-30 19:42:30|2272|2271.7|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|11
1640893360000|2021-12-30 19:42:40|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|11
1640893370000|2021-12-30 19:42:50|2271.8|2271.5|2272|2271.7|2272|2271.7|2271.8|2271.5|7
1640893380000|2021-12-30 19:43:00|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|12
1640893390000|2021-12-30 19:43:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|4
1640893400000|2021-12-30 19:43:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.6|2271.3|3
1640893410000|2021-12-30 19:43:30|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|8
1640893420000|2021-12-30 19:43:40|2271.6|2271.3|2272.2|2271.9|2272.3|2272|2271.6|2271.3|23
1640893430000|2021-12-30 19:43:50|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272|2271.7|16
1640893440000|2021-12-30 19:44:00|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272.1|2271.8|17
1640893450000|2021-12-30 19:44:10|2272.3|2272|2271.9|2271.6|2272.4|2272.1|2271.8|2271.5|18
1640893460000|2021-12-30 19:44:20|2272|2271.7|2272|2271.7|2272|2271.7|2271.8|2271.5|8
1640893470000|2021-12-30 19:44:30|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2271.5|2271.2|15
1640893480000|2021-12-30 19:44:40|2271.4|2271.1|2271.8|2271.5|2272|2271.7|2271.4|2271.1|14
1640893490000|2021-12-30 19:44:50|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|10
1640893500000|2021-12-30 19:45:00|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.7|2271.4|16
1640893510000|2021-12-30 19:45:10|2271.8|2271.5|2271.9|2271.6|2272.1|2271.8|2271.8|2271.5|8
1640893520000|2021-12-30 19:45:20|2272|2271.7|2271.6|2271.3|2272.1|2271.8|2271.4|2271.1|26
1640893530000|2021-12-30 19:45:30|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|17
1640893540000|2021-12-30 19:45:40|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|9
1640893550000|2021-12-30 19:45:50|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|11
1640893560000|2021-12-30 19:46:00|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.1|2270.8|27
1640893570000|2021-12-30 19:46:10|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.1|2270.8|9
1640893580000|2021-12-30 19:46:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.1|2270.8|6
1640893590000|2021-12-30 19:46:30|2271.2|2270.9|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|19
1640893600000|2021-12-30 19:46:40|2270.8|2270.5|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|35
1640893610000|2021-12-30 19:46:50|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|15
1640893620000|2021-12-30 19:47:00|2270.5|2270.2|2269.9|2269.6|2270.5|2270.2|2269.8|2269.5|50
1640893630000|2021-12-30 19:47:10|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.8|2269.5|25
1640893640000|2021-12-30 19:47:20|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2270|2269.7|15
1640893650000|2021-12-30 19:47:30|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|12
1640893660000|2021-12-30 19:47:40|2270|2269.7|2270.3|2270|2270.4|2270.1|2270|2269.7|14
1640893670000|2021-12-30 19:47:50|2270.2|2269.9|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|16
1640893680000|2021-12-30 19:48:00|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|13
1640893690000|2021-12-30 19:48:10|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|13
1640893700000|2021-12-30 19:48:20|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270|2269.7|24
1640893710000|2021-12-30 19:48:30|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|16
1640893720000|2021-12-30 19:48:40|2271.1|2270.8|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|22
1640893730000|2021-12-30 19:48:50|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|9
1640893740000|2021-12-30 19:49:00|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.4|2270.1|26
1640893750000|2021-12-30 19:49:10|2270.4|2270.1|2270.2|2269.9|2270.5|2270.2|2270|2269.7|8
1640893760000|2021-12-30 19:49:20|2270.1|2269.8|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|3
1640893770000|2021-12-30 19:49:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|8
1640893780000|2021-12-30 19:49:40|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2269.9|2269.6|6
1640893790000|2021-12-30 19:49:50|2269.9|2269.6|2270|2269.7|2270.1|2269.8|2269.9|2269.6|12
1640893800000|2021-12-30 19:50:00|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|10
1640893810000|2021-12-30 19:50:10|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|14
1640893820000|2021-12-30 19:50:20|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|13
1640893830000|2021-12-30 19:50:30|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|22
1640893840000|2021-12-30 19:50:40|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.3|2269|10
1640893850000|2021-12-30 19:50:50|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|11
1640893860000|2021-12-30 19:51:00|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|21
1640893870000|2021-12-30 19:51:10|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|19
1640893880000|2021-12-30 19:51:20|2269.3|2269|2270.4|2270.1|2270.6|2270.3|2269.3|2269|36
1640893890000|2021-12-30 19:51:30|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.2|2269.9|19
1640893900000|2021-12-30 19:51:40|2270.5|2270.2|2270.3|2270|2270.7|2270.4|2270.3|2270|14
1640893910000|2021-12-30 19:51:50|2270.2|2269.9|2270|2269.7|2270.3|2270|2270|2269.7|12
1640893920000|2021-12-30 19:52:00|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|15
1640893930000|2021-12-30 19:52:10|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.6|2269.3|9
1640893940000|2021-12-30 19:52:20|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|7
1640893950000|2021-12-30 19:52:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|15
1640893960000|2021-12-30 19:52:40|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269|2268.7|17
1640893970000|2021-12-30 19:52:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|10
1640893980000|2021-12-30 19:53:00|2269.1|2268.8|2269.3|2269|2269.6|2269.3|2269.1|2268.8|17
1640893990000|2021-12-30 19:53:10|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|14
1640894000000|2021-12-30 19:53:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|9
1640894010000|2021-12-30 19:53:30|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|13
1640894020000|2021-12-30 19:53:40|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|8
1640894030000|2021-12-30 19:53:50|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|14
1640894040000|2021-12-30 19:54:00|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|6
1640894050000|2021-12-30 19:54:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|10
1640894060000|2021-12-30 19:54:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|5
1640894070000|2021-12-30 19:54:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|15
1640894080000|2021-12-30 19:54:40|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|0
1640894090000|2021-12-30 19:54:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.3|2269|8
1640894100000|2021-12-30 19:55:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269|2268.7|29
1640894110000|2021-12-30 19:55:10|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|5
1640894120000|2021-12-30 19:55:20|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|10
1640894130000|2021-12-30 19:55:30|2269.7|2269.4|2270|2269.7|2270.2|2269.9|2269.6|2269.3|11
1640894140000|2021-12-30 19:55:40|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.7|2269.4|15
1640894150000|2021-12-30 19:55:50|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|2
1640894160000|2021-12-30 19:56:00|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|9
1640894170000|2021-12-30 19:56:10|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|13
1640894180000|2021-12-30 19:56:20|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|1
1640894190000|2021-12-30 19:56:30|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|10
1640894200000|2021-12-30 19:56:40|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|6
1640894210000|2021-12-30 19:56:50|2269.3|2269|2269.9|2269.6|2269.9|2269.6|2269.3|2269|11
1640894220000|2021-12-30 19:57:00|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|8
1640894230000|2021-12-30 19:57:10|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|3
1640894240000|2021-12-30 19:57:20|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|3
1640894250000|2021-12-30 19:57:30|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|6
1640894260000|2021-12-30 19:57:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|5
1640894270000|2021-12-30 19:57:50|2269.7|2269.4|2269.3|2269|2269.8|2269.5|2269.1|2268.8|10
1640894280000|2021-12-30 19:58:00|2269.2|2268.9|2269|2268.7|2269.3|2269|2268.9|2268.6|24
1640894290000|2021-12-30 19:58:10|2268.9|2268.6|2269.4|2269.1|2269.5|2269.2|2268.9|2268.6|13
1640894300000|2021-12-30 19:58:20|2269.5|2269.2|2270|2269.7|2270|2269.7|2269.4|2269.1|12
1640894310000|2021-12-30 19:58:30|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.7|2269.4|15
1640894320000|2021-12-30 19:58:40|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.4|2269.1|5
1640894330000|2021-12-30 19:58:50|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2269.4|2269.1|5
1640894340000|2021-12-30 19:59:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|31
1640894350000|2021-12-30 19:59:10|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.2|2268.9|9
1640894360000|2021-12-30 19:59:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|9
1640894370000|2021-12-30 19:59:30|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|2
1640894380000|2021-12-30 19:59:40|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|7
1640894390000|2021-12-30 19:59:50|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|7
1640894400000|2021-12-30 20:00:00|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.2|2268.9|25
1640894410000|2021-12-30 20:00:10|2269.3|2269|2268.5|2268.2|2269.3|2269|2268.5|2268.2|32
1640894420000|2021-12-30 20:00:20|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|21
1640894430000|2021-12-30 20:00:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|15
1640894440000|2021-12-30 20:00:40|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.3|2268|11
1640894450000|2021-12-30 20:00:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|15
1640894460000|2021-12-30 20:01:00|2268.5|2268.2|2268|2267.7|2268.6|2268.3|2268|2267.7|15
1640894470000|2021-12-30 20:01:10|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.6|2267.3|30
1640894480000|2021-12-30 20:01:20|2267.6|2267.3|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|9
1640894490000|2021-12-30 20:01:30|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|23
1640894500000|2021-12-30 20:01:40|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|14
1640894510000|2021-12-30 20:01:50|2267.3|2267|2268|2267.7|2268.1|2267.8|2267.2|2266.9|16
1640894520000|2021-12-30 20:02:00|2267.9|2267.6|2267.3|2267|2267.9|2267.6|2267.3|2267|8
1640894530000|2021-12-30 20:02:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|16
1640894540000|2021-12-30 20:02:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|9
1640894550000|2021-12-30 20:02:30|2266.8|2266.5|2267|2266.7|2267.1|2266.8|2266.7|2266.4|41
1640894560000|2021-12-30 20:02:40|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.7|2266.4|7
1640894570000|2021-12-30 20:02:50|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267|2266.7|17
1640894580000|2021-12-30 20:03:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|8
1640894590000|2021-12-30 20:03:10|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|15
1640894600000|2021-12-30 20:03:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|11
1640894610000|2021-12-30 20:03:30|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|32
1640894620000|2021-12-30 20:03:40|2266.7|2266.4|2266.6|2266.3|2266.8|2266.5|2266.4|2266.1|26
1640894630000|2021-12-30 20:03:50|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|11
1640894640000|2021-12-30 20:04:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.6|2266.3|19
1640894650000|2021-12-30 20:04:10|2266.8|2266.5|2267.3|2267|2267.3|2267|2266.8|2266.5|13
1640894660000|2021-12-30 20:04:20|2267.2|2266.9|2266.7|2266.4|2267.2|2266.9|2266.6|2266.3|12
1640894670000|2021-12-30 20:04:30|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.5|2266.2|20
1640894680000|2021-12-30 20:04:40|2266.7|2266.4|2266.7|2266.4|2267|2266.7|2266.6|2266.3|13
1640894690000|2021-12-30 20:04:50|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|11
1640894700000|2021-12-30 20:05:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|16
1640894710000|2021-12-30 20:05:10|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|13
1640894720000|2021-12-30 20:05:20|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.3|2266|29
1640894730000|2021-12-30 20:05:30|2266.6|2266.3|2266.7|2266.4|2267.2|2266.9|2266.6|2266.3|17
1640894740000|2021-12-30 20:05:40|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|14
1640894750000|2021-12-30 20:05:50|2266.5|2266.2|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|33
1640894760000|2021-12-30 20:06:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.1|2265.8|24
1640894770000|2021-12-30 20:06:10|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|27
1640894780000|2021-12-30 20:06:20|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|27
1640894790000|2021-12-30 20:06:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|52
1640894800000|2021-12-30 20:06:40|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|17
1640894810000|2021-12-30 20:06:50|2265.5|2265.2|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|32
1640894820000|2021-12-30 20:07:00|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265|2264.7|107
1640894830000|2021-12-30 20:07:10|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|19
1640894840000|2021-12-30 20:07:20|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|61
1640894850000|2021-12-30 20:07:30|2264.6|2264.3|2264.6|2264.3|2265|2264.7|2264.5|2264.2|39
1640894860000|2021-12-30 20:07:40|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|22
1640894870000|2021-12-30 20:07:50|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|17
1640894880000|2021-12-30 20:08:00|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|30
1640894890000|2021-12-30 20:08:10|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.3|2263|179
1640894900000|2021-12-30 20:08:20|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|46
1640894910000|2021-12-30 20:08:30|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|36
1640894920000|2021-12-30 20:08:40|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|55
1640894930000|2021-12-30 20:08:50|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2262.9|2262.6|70
1640894940000|2021-12-30 20:09:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263|2262.7|23
1640894950000|2021-12-30 20:09:10|2263.3|2263|2262.8|2262.5|2263.3|2263|2262.8|2262.5|36
1640894960000|2021-12-30 20:09:20|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.3|2262|195
1640894970000|2021-12-30 20:09:30|2262.4|2262.1|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|28
1640894980000|2021-12-30 20:09:40|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|20
1640894990000|2021-12-30 20:09:50|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.2|2261.9|23
1640895000000|2021-12-30 20:10:00|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|29
1640895010000|2021-12-30 20:10:10|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.7|2262.4|45
1640895020000|2021-12-30 20:10:20|2262.6|2262.3|2261.7|2261.4|2262.6|2262.3|2261.6|2261.3|70
1640895030000|2021-12-30 20:10:30|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|28
1640895040000|2021-12-30 20:10:40|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.5|2261.2|15
1640895050000|2021-12-30 20:10:50|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.2|2260.9|57
1640895060000|2021-12-30 20:11:00|2261.5|2261.2|2260.7|2260.4|2261.5|2261.2|2260.5|2260.2|130
1640895070000|2021-12-30 20:11:10|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.3|2260|35
1640895080000|2021-12-30 20:11:20|2260.3|2260|2261|2260.7|2261.1|2260.8|2260.3|2260|61
1640895090000|2021-12-30 20:11:30|2261.1|2260.8|2261.3|2261|2261.4|2261.1|2261|2260.7|33
1640895100000|2021-12-30 20:11:40|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.7|2260.4|26
1640895110000|2021-12-30 20:11:50|2261|2260.7|2260.9|2260.6|2261.2|2260.9|2260.5|2260.2|36
1640895120000|2021-12-30 20:12:00|2261|2260.7|2261.4|2261.1|2261.7|2261.4|2260.9|2260.6|51
1640895130000|2021-12-30 20:12:10|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|176
1640895140000|2021-12-30 20:12:20|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|50
1640895150000|2021-12-30 20:12:30|2261.2|2260.9|2260.5|2260.2|2261.2|2260.9|2260.2|2259.9|76
1640895160000|2021-12-30 20:12:40|2260.7|2260.4|2261.4|2261.1|2261.4|2261.1|2260.6|2260.3|42
1640895170000|2021-12-30 20:12:50|2261.5|2261.2|2261.7|2261.4|2262|2261.7|2261.5|2261.2|46
1640895180000|2021-12-30 20:13:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.3|2261|20
1640895190000|2021-12-30 20:13:10|2261.5|2261.2|2260.9|2260.6|2261.6|2261.3|2260.9|2260.6|23
1640895200000|2021-12-30 20:13:20|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.4|2260.1|36
1640895210000|2021-12-30 20:13:30|2260.5|2260.2|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|20
1640895220000|2021-12-30 20:13:40|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|13
1640895230000|2021-12-30 20:13:50|2260.9|2260.6|2261.4|2261.1|2261.4|2261.1|2260.6|2260.3|42
1640895240000|2021-12-30 20:14:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.1|2260.8|54
1640895250000|2021-12-30 20:14:10|2261.4|2261.1|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|18
1640895260000|2021-12-30 20:14:20|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|26
1640895270000|2021-12-30 20:14:30|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|14
1640895280000|2021-12-30 20:14:40|2260.7|2260.4|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|10
1640895290000|2021-12-30 20:14:50|2260.7|2260.4|2261|2260.7|2261.4|2261.1|2260.6|2260.3|27
1640895300000|2021-12-30 20:15:00|2260.9|2260.6|2261.2|2260.9|2261.7|2261.4|2260.8|2260.5|45
1640895310000|2021-12-30 20:15:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261|2260.7|24
1640895320000|2021-12-30 20:15:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2260.8|2260.5|13
1640895330000|2021-12-30 20:15:30|2261|2260.7|2261.2|2260.9|2261.3|2261|2261|2260.7|5
1640895340000|2021-12-30 20:15:40|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|11
1640895350000|2021-12-30 20:15:50|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|11
1640895360000|2021-12-30 20:16:00|2261.1|2260.8|2261.1|2260.8|2261.4|2261.1|2260.9|2260.6|36
1640895370000|2021-12-30 20:16:10|2261.2|2260.9|2262|2261.7|2262|2261.7|2261.2|2260.9|112
1640895380000|2021-12-30 20:16:20|2262.1|2261.8|2262.3|2262|2262.6|2262.3|2262.1|2261.8|83
1640895390000|2021-12-30 20:16:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|31
1640895400000|2021-12-30 20:16:40|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|37
1640895410000|2021-12-30 20:16:50|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.3|2261|48
1640895420000|2021-12-30 20:17:00|2261.4|2261.1|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|27
1640895430000|2021-12-30 20:17:10|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.1|2260.8|18
1640895440000|2021-12-30 20:17:20|2261.1|2260.8|2261|2260.7|2261.3|2261|2260.6|2260.3|74
1640895450000|2021-12-30 20:17:30|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|21
1640895460000|2021-12-30 20:17:40|2261|2260.7|2261.3|2261|2261.4|2261.1|2261|2260.7|26
1640895470000|2021-12-30 20:17:50|2261.4|2261.1|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|21
1640895480000|2021-12-30 20:18:00|2261|2260.7|2261.9|2261.6|2261.9|2261.6|2261|2260.7|21
1640895490000|2021-12-30 20:18:10|2262|2261.7|2262|2261.7|2262.3|2262|2261.8|2261.5|27
1640895500000|2021-12-30 20:18:20|2262.2|2261.9|2262.1|2261.8|2262.3|2262|2262|2261.7|31
1640895510000|2021-12-30 20:18:30|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|4
1640895520000|2021-12-30 20:18:40|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|33
1640895530000|2021-12-30 20:18:50|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.5|2261.2|37
1640895540000|2021-12-30 20:19:00|2261.9|2261.6|2261.6|2261.3|2262|2261.7|2261.6|2261.3|40
1640895550000|2021-12-30 20:19:10|2261.7|2261.4|2261.3|2261|2261.9|2261.6|2261.3|2261|52
1640895560000|2021-12-30 20:19:20|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2260.9|2260.6|35
1640895570000|2021-12-30 20:19:30|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|28
1640895580000|2021-12-30 20:19:40|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.5|2260.2|29
1640895590000|2021-12-30 20:19:50|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|26
1640895600000|2021-12-30 20:20:00|2260.6|2260.3|2260.7|2260.4|2260.9|2260.6|2260.4|2260.1|36
1640895610000|2021-12-30 20:20:10|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|30
1640895620000|2021-12-30 20:20:20|2260.8|2260.5|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|19
1640895630000|2021-12-30 20:20:30|2260.6|2260.3|2261.4|2261.1|2261.4|2261.1|2260.6|2260.3|24
1640895640000|2021-12-30 20:20:40|2261.5|2261.2|2260.8|2260.5|2261.5|2261.2|2260.8|2260.5|44
1640895650000|2021-12-30 20:20:50|2260.9|2260.6|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|24
1640895660000|2021-12-30 20:21:00|2261.5|2261.2|2261.2|2260.9|2261.6|2261.3|2261|2260.7|32
1640895670000|2021-12-30 20:21:10|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2261.1|2260.8|11
1640895680000|2021-12-30 20:21:20|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2260.8|2260.5|42
1640895690000|2021-12-30 20:21:30|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.6|2260.3|100
1640895700000|2021-12-30 20:21:40|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.4|2260.1|144
1640895710000|2021-12-30 20:21:50|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|22
1640895720000|2021-12-30 20:22:00|2260.3|2260|2260.8|2260.5|2260.9|2260.6|2260.3|2260|53
1640895730000|2021-12-30 20:22:10|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|61
1640895740000|2021-12-30 20:22:20|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|9
1640895750000|2021-12-30 20:22:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|29
1640895760000|2021-12-30 20:22:40|2260.2|2259.9|2260.5|2260.2|2260.8|2260.5|2260.2|2259.9|27
1640895770000|2021-12-30 20:22:50|2260.7|2260.4|2260.8|2260.5|2261.1|2260.8|2260.6|2260.3|40
1640895780000|2021-12-30 20:23:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|31
1640895790000|2021-12-30 20:23:10|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|15
1640895800000|2021-12-30 20:23:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.5|2259.2|80
1640895810000|2021-12-30 20:23:30|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.9|2259.6|18
1640895820000|2021-12-30 20:23:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|13
1640895830000|2021-12-30 20:23:50|2260.1|2259.8|2259.9|2259.6|2260.3|2260|2259.9|2259.6|20
1640895840000|2021-12-30 20:24:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|24
1640895850000|2021-12-30 20:24:10|2260|2259.7|2259.3|2259|2260|2259.7|2259.3|2259|64
1640895860000|2021-12-30 20:24:20|2259.4|2259.1|2257.8|2257.5|2259.4|2259.1|2257.8|2257.5|191
1640895870000|2021-12-30 20:24:30|2257.9|2257.6|2257.8|2257.5|2258.1|2257.8|2257.4|2257.1|138
1640895880000|2021-12-30 20:24:40|2257.9|2257.6|2258.7|2258.4|2258.7|2258.4|2257.8|2257.5|79
1640895890000|2021-12-30 20:24:50|2258.6|2258.3|2257.7|2257.4|2258.6|2258.3|2257.6|2257.3|63
1640895900000|2021-12-30 20:25:00|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.1|2256.8|97
1640895910000|2021-12-30 20:25:10|2258|2257.7|2258.2|2257.9|2258.5|2258.2|2258|2257.7|111
1640895920000|2021-12-30 20:25:20|2258.1|2257.8|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|59
1640895930000|2021-12-30 20:25:30|2258.6|2258.3|2259.9|2259.6|2259.9|2259.6|2258.6|2258.3|68
1640895940000|2021-12-30 20:25:40|2260|2259.7|2260.2|2259.9|2260.4|2260.1|2259.9|2259.6|68
1640895950000|2021-12-30 20:25:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.2|2259.9|25
1640895960000|2021-12-30 20:26:00|2260.2|2259.9|2259.3|2259|2260.2|2259.9|2259.2|2258.9|37
1640895970000|2021-12-30 20:26:10|2259.4|2259.1|2259.7|2259.4|2260|2259.7|2259.4|2259.1|32
1640895980000|2021-12-30 20:26:20|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|14
1640895990000|2021-12-30 20:26:30|2260|2259.7|2261|2260.7|2261.1|2260.8|2260|2259.7|72
1640896000000|2021-12-30 20:26:40|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2260.7|2260.4|74
1640896010000|2021-12-30 20:26:50|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|22
1640896020000|2021-12-30 20:27:00|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2260.7|2260.4|134
1640896030000|2021-12-30 20:27:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.1|2260.8|23
1640896040000|2021-12-30 20:27:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2260.6|2260.3|28
1640896050000|2021-12-30 20:27:30|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|16
1640896060000|2021-12-30 20:27:40|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.7|2260.4|68
1640896070000|2021-12-30 20:27:50|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2261|2260.7|31
1640896080000|2021-12-30 20:28:00|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.5|2260.2|45
1640896090000|2021-12-30 20:28:10|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|29
1640896100000|2021-12-30 20:28:20|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|16
1640896110000|2021-12-30 20:28:30|2260.5|2260.2|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|57
1640896120000|2021-12-30 20:28:40|2260.1|2259.8|2260.5|2260.2|2260.6|2260.3|2260.1|2259.8|33
1640896130000|2021-12-30 20:28:50|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260|2259.7|18
1640896140000|2021-12-30 20:29:00|2260|2259.7|2260.4|2260.1|2260.5|2260.2|2259.9|2259.6|41
1640896150000|2021-12-30 20:29:10|2260.5|2260.2|2260.6|2260.3|2261|2260.7|2260.4|2260.1|20
1640896160000|2021-12-30 20:29:20|2260.7|2260.4|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|33
1640896170000|2021-12-30 20:29:30|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|20
1640896180000|2021-12-30 20:29:40|2261.1|2260.8|2261.3|2261|2261.5|2261.2|2261.1|2260.8|50
1640896190000|2021-12-30 20:29:50|2261.4|2261.1|2260.9|2260.6|2261.5|2261.2|2260.9|2260.6|27
1640896200000|2021-12-30 20:30:00|2261.1|2260.8|2261.6|2261.3|2261.6|2261.3|2260.9|2260.6|34
1640896210000|2021-12-30 20:30:10|2261.7|2261.4|2261.8|2261.5|2262|2261.7|2261.5|2261.2|87
1640896220000|2021-12-30 20:30:20|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|83
1640896230000|2021-12-30 20:30:30|2262.3|2262|2262.6|2262.3|2262.8|2262.5|2262.2|2261.9|103
1640896240000|2021-12-30 20:30:40|2262.7|2262.4|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|35
1640896250000|2021-12-30 20:30:50|2262.2|2261.9|2261.8|2261.5|2262.5|2262.2|2261.8|2261.5|36
1640896260000|2021-12-30 20:31:00|2261.6|2261.3|2261.7|2261.4|2261.8|2261.5|2261.5|2261.2|35
1640896270000|2021-12-30 20:31:10|2261.8|2261.5|2260.2|2259.9|2261.8|2261.5|2260.2|2259.9|84
1640896280000|2021-12-30 20:31:20|2260.3|2260|2259.4|2259.1|2260.4|2260.1|2259.4|2259.1|115
1640896290000|2021-12-30 20:31:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2258.8|2258.5|64
1640896300000|2021-12-30 20:31:40|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|35
1640896310000|2021-12-30 20:31:50|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|38
1640896320000|2021-12-30 20:32:00|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259|2258.7|53
1640896330000|2021-12-30 20:32:10|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.3|2259|36
1640896340000|2021-12-30 20:32:20|2260|2259.7|2259.4|2259.1|2260|2259.7|2259.1|2258.8|41
1640896350000|2021-12-30 20:32:30|2259.3|2259|2259.3|2259|2259.6|2259.3|2259.1|2258.8|33
1640896360000|2021-12-30 20:32:40|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.6|2258.3|41
1640896370000|2021-12-30 20:32:50|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|28
1640896380000|2021-12-30 20:33:00|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|29
1640896390000|2021-12-30 20:33:10|2259.2|2258.9|2258.7|2258.4|2259.2|2258.9|2258.6|2258.3|33
1640896400000|2021-12-30 20:33:20|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258.2|2257.9|61
1640896410000|2021-12-30 20:33:30|2258.2|2257.9|2258.8|2258.5|2259.1|2258.8|2258.2|2257.9|32
1640896420000|2021-12-30 20:33:40|2258.7|2258.4|2259.2|2258.9|2259.7|2259.4|2258.5|2258.2|63
1640896430000|2021-12-30 20:33:50|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259|2258.7|27
1640896440000|2021-12-30 20:34:00|2259.2|2258.9|2259.1|2258.8|2259.8|2259.5|2259.1|2258.8|39
1640896450000|2021-12-30 20:34:10|2259|2258.7|2259.6|2259.3|2259.6|2259.3|2259|2258.7|13
1640896460000|2021-12-30 20:34:20|2259.5|2259.2|2260|2259.7|2260.1|2259.8|2259.5|2259.2|26
1640896470000|2021-12-30 20:34:30|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.9|2259.6|60
1640896480000|2021-12-30 20:34:40|2259.9|2259.6|2259.1|2258.8|2260|2259.7|2259.1|2258.8|29
1640896490000|2021-12-30 20:34:50|2259|2258.7|2258.7|2258.4|2259.3|2259|2258.5|2258.2|44
1640896500000|2021-12-30 20:35:00|2258.5|2258.2|2258.4|2258.1|2258.9|2258.6|2258.3|2258|54
1640896510000|2021-12-30 20:35:10|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|27
1640896520000|2021-12-30 20:35:20|2258.3|2258|2257.8|2257.5|2258.4|2258.1|2257.6|2257.3|80
1640896530000|2021-12-30 20:35:30|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.4|2257.1|40
1640896540000|2021-12-30 20:35:40|2257.8|2257.5|2258.7|2258.4|2258.7|2258.4|2257.8|2257.5|80
1640896550000|2021-12-30 20:35:50|2258.6|2258.3|2258.2|2257.9|2258.6|2258.3|2258|2257.7|54
1640896560000|2021-12-30 20:36:00|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|72
1640896570000|2021-12-30 20:36:10|2258.6|2258.3|2258.2|2257.9|2258.7|2258.4|2257.9|2257.6|66
1640896580000|2021-12-30 20:36:20|2258.3|2258|2257.2|2256.9|2258.3|2258|2257.2|2256.9|72
1640896590000|2021-12-30 20:36:30|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2256.8|2256.5|138
1640896600000|2021-12-30 20:36:40|2256.9|2256.6|2257.7|2257.4|2257.7|2257.4|2256.7|2256.4|93
1640896610000|2021-12-30 20:36:50|2257.6|2257.3|2258.5|2258.2|2258.6|2258.3|2257.6|2257.3|78
1640896620000|2021-12-30 20:37:00|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.3|2258|112
1640896630000|2021-12-30 20:37:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|17
1640896640000|2021-12-30 20:37:20|2258.6|2258.3|2258.8|2258.5|2259|2258.7|2258.6|2258.3|29
1640896650000|2021-12-30 20:37:30|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|14
1640896660000|2021-12-30 20:37:40|2259.1|2258.8|2258.3|2258|2259.1|2258.8|2258.3|2258|146
1640896670000|2021-12-30 20:37:50|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|32
1640896680000|2021-12-30 20:38:00|2258.9|2258.6|2258.4|2258.1|2259|2258.7|2258.3|2258|45
1640896690000|2021-12-30 20:38:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|43
1640896700000|2021-12-30 20:38:20|2258.3|2258|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|29
1640896710000|2021-12-30 20:38:30|2257.9|2257.6|2257.6|2257.3|2258.1|2257.8|2257.5|2257.2|30
1640896720000|2021-12-30 20:38:40|2257.7|2257.4|2257.7|2257.4|2258.2|2257.9|2257.6|2257.3|31
1640896730000|2021-12-30 20:38:50|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.6|2257.3|21
1640896740000|2021-12-30 20:39:00|2258|2257.7|2257.3|2257|2258|2257.7|2257.1|2256.8|81
1640896750000|2021-12-30 20:39:10|2257.2|2256.9|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|26
1640896760000|2021-12-30 20:39:20|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.4|2257.1|33
1640896770000|2021-12-30 20:39:30|2258|2257.7|2257.3|2257|2258|2257.7|2257.1|2256.8|44
1640896780000|2021-12-30 20:39:40|2257.1|2256.8|2257.9|2257.6|2257.9|2257.6|2257.1|2256.8|53
1640896790000|2021-12-30 20:39:50|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.5|2257.2|14
1640896800000|2021-12-30 20:40:00|2257.4|2257.1|2257.3|2257|2257.7|2257.4|2257|2256.7|94
1640896810000|2021-12-30 20:40:10|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|15
1640896820000|2021-12-30 20:40:20|2257.2|2256.9|2257.7|2257.4|2257.8|2257.5|2257.2|2256.9|42
1640896830000|2021-12-30 20:40:30|2257.8|2257.5|2257.6|2257.3|2257.9|2257.6|2257.5|2257.2|26
1640896840000|2021-12-30 20:40:40|2257.7|2257.4|2257.2|2256.9|2258|2257.7|2257.2|2256.9|43
1640896850000|2021-12-30 20:40:50|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2257|2256.7|57
1640896860000|2021-12-30 20:41:00|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.4|2256.1|189
1640896870000|2021-12-30 20:41:10|2256.5|2256.2|2256.3|2256|2257.1|2256.8|2256.3|2256|50
1640896880000|2021-12-30 20:41:20|2256.2|2255.9|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|44
1640896890000|2021-12-30 20:41:30|2255.9|2255.6|2256.5|2256.2|2256.6|2256.3|2255.7|2255.4|90
1640896900000|2021-12-30 20:41:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|46
1640896910000|2021-12-30 20:41:50|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.2|2255.9|54
1640896920000|2021-12-30 20:42:00|2256.2|2255.9|2255.8|2255.5|2256.5|2256.2|2255.8|2255.5|83
1640896930000|2021-12-30 20:42:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|121
1640896940000|2021-12-30 20:42:20|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255|2254.7|166
1640896950000|2021-12-30 20:42:30|2255.4|2255.1|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|117
1640896960000|2021-12-30 20:42:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|63
1640896970000|2021-12-30 20:42:50|2255.5|2255.2|2256.3|2256|2256.3|2256|2255.5|2255.2|81
1640896980000|2021-12-30 20:43:00|2256.4|2256.1|2257|2256.7|2257|2256.7|2256.4|2256.1|76
1640896990000|2021-12-30 20:43:10|2257.1|2256.8|2257.4|2257.1|2257.5|2257.2|2256.8|2256.5|113
1640897000000|2021-12-30 20:43:20|2257.3|2257|2257|2256.7|2257.5|2257.2|2256.9|2256.6|68
1640897010000|2021-12-30 20:43:30|2257.2|2256.9|2257.3|2257|2257.6|2257.3|2257.2|2256.9|67
1640897020000|2021-12-30 20:43:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257|2256.7|45
1640897030000|2021-12-30 20:43:50|2257.3|2257|2256.5|2256.2|2257.6|2257.3|2256.5|2256.2|53
1640897040000|2021-12-30 20:44:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2255.9|2255.6|60
1640897050000|2021-12-30 20:44:10|2256.3|2256|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|69
1640897060000|2021-12-30 20:44:20|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|54
1640897070000|2021-12-30 20:44:30|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|47
1640897080000|2021-12-30 20:44:40|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256|2255.7|23
1640897090000|2021-12-30 20:44:50|2256.1|2255.8|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|14
1640897100000|2021-12-30 20:45:00|2255.9|2255.6|2255.1|2254.8|2256.2|2255.9|2254.9|2254.6|94
1640897110000|2021-12-30 20:45:10|2255.3|2255|2254.5|2254.2|2255.3|2255|2254.5|2254.2|99
1640897120000|2021-12-30 20:45:20|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|106
1640897130000|2021-12-30 20:45:30|2254.7|2254.4|2253.9|2253.6|2254.7|2254.4|2253.9|2253.6|106
1640897140000|2021-12-30 20:45:40|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|40
1640897150000|2021-12-30 20:45:50|2254.4|2254.1|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|60
1640897160000|2021-12-30 20:46:00|2254.8|2254.5|2255.7|2255.4|2255.7|2255.4|2254.8|2254.5|72
1640897170000|2021-12-30 20:46:10|2255.8|2255.5|2256.5|2256.2|2256.7|2256.4|2255.5|2255.2|122
1640897180000|2021-12-30 20:46:20|2256.6|2256.3|2257.1|2256.8|2257.2|2256.9|2256.6|2256.3|280
1640897190000|2021-12-30 20:46:30|2257.2|2256.9|2256.7|2256.4|2257.3|2257|2256.7|2256.4|79
1640897200000|2021-12-30 20:46:40|2256.6|2256.3|2258|2257.7|2258.1|2257.8|2256.6|2256.3|201
1640897210000|2021-12-30 20:46:50|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|54
1640897220000|2021-12-30 20:47:00|2257.9|2257.6|2258|2257.7|2258.5|2258.2|2257.8|2257.5|180
1640897230000|2021-12-30 20:47:10|2257.9|2257.6|2257.2|2256.9|2258|2257.7|2257.2|2256.9|68
1640897240000|2021-12-30 20:47:20|2257.1|2256.8|2256.5|2256.2|2257.1|2256.8|2256.4|2256.1|66
1640897250000|2021-12-30 20:47:30|2256.7|2256.4|2257.5|2257.2|2257.8|2257.5|2256.7|2256.4|51
1640897260000|2021-12-30 20:47:40|2257.6|2257.3|2257.7|2257.4|2257.9|2257.6|2257.4|2257.1|45
1640897270000|2021-12-30 20:47:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|56
1640897280000|2021-12-30 20:48:00|2257.5|2257.2|2257.1|2256.8|2257.6|2257.3|2256.6|2256.3|97
1640897290000|2021-12-30 20:48:10|2257.2|2256.9|2256.6|2256.3|2257.2|2256.9|2256.3|2256|38
1640897300000|2021-12-30 20:48:20|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|25
1640897310000|2021-12-30 20:48:30|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.5|2255.2|122
1640897320000|2021-12-30 20:48:40|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.2|2254.9|47
1640897330000|2021-12-30 20:48:50|2255.2|2254.9|2255.2|2254.9|2255.9|2255.6|2255.1|2254.8|63
1640897340000|2021-12-30 20:49:00|2255.1|2254.8|2254.3|2254|2255.1|2254.8|2254.2|2253.9|163
1640897350000|2021-12-30 20:49:10|2254.2|2253.9|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|106
1640897360000|2021-12-30 20:49:20|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.4|2253.1|78
1640897370000|2021-12-30 20:49:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.5|2253.2|60
1640897380000|2021-12-30 20:49:40|2253.9|2253.6|2253.8|2253.5|2254.2|2253.9|2253.4|2253.1|162
1640897390000|2021-12-30 20:49:50|2253.7|2253.4|2253.8|2253.5|2254.3|2254|2253.7|2253.4|77
1640897400000|2021-12-30 20:50:00|2253.9|2253.6|2252.4|2252.1|2253.9|2253.6|2252.2|2251.9|474
1640897410000|2021-12-30 20:50:10|2252.3|2252|2252.4|2252.1|2253.1|2252.8|2251.7|2251.4|215
1640897420000|2021-12-30 20:50:20|2252.5|2252.2|2253.3|2253|2253.6|2253.3|2252.4|2252.1|187
1640897430000|2021-12-30 20:50:30|2253.4|2253.1|2253.4|2253.1|2253.6|2253.3|2253|2252.7|108
1640897440000|2021-12-30 20:50:40|2253.1|2252.8|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|59
1640897450000|2021-12-30 20:50:50|2253.2|2252.9|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|22
1640897460000|2021-12-30 20:51:00|2253.9|2253.6|2253.6|2253.3|2254.1|2253.8|2253.3|2253|98
1640897470000|2021-12-30 20:51:10|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2253|2252.7|102
1640897480000|2021-12-30 20:51:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|176
1640897490000|2021-12-30 20:51:30|2252.7|2252.4|2252.2|2251.9|2252.9|2252.6|2252.1|2251.8|84
1640897500000|2021-12-30 20:51:40|2252.1|2251.8|2251.8|2251.5|2252.6|2252.3|2251.8|2251.5|118
1640897510000|2021-12-30 20:51:50|2251.9|2251.6|2252.1|2251.8|2252.3|2252|2251.9|2251.6|92
1640897520000|2021-12-30 20:52:00|2251.9|2251.6|2252.8|2252.5|2252.8|2252.5|2251.9|2251.6|78
1640897530000|2021-12-30 20:52:10|2252.6|2252.3|2252|2251.7|2252.6|2252.3|2251.6|2251.3|96
1640897540000|2021-12-30 20:52:20|2251.9|2251.6|2252.7|2252.4|2252.8|2252.5|2251.8|2251.5|91
1640897550000|2021-12-30 20:52:30|2252.5|2252.2|2253.4|2253.1|2253.5|2253.2|2252.5|2252.2|87
1640897560000|2021-12-30 20:52:40|2253.3|2253|2253.2|2252.9|2253.5|2253.2|2252.9|2252.6|90
1640897570000|2021-12-30 20:52:50|2253.1|2252.8|2253.4|2253.1|2253.5|2253.2|2253.1|2252.8|55
1640897580000|2021-12-30 20:53:00|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.5|2253.2|136
1640897590000|2021-12-30 20:53:10|2254.1|2253.8|2254.2|2253.9|2254.5|2254.2|2253.9|2253.6|70
1640897600000|2021-12-30 20:53:20|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2254|2253.7|43
1640897610000|2021-12-30 20:53:30|2254.1|2253.8|2255.2|2254.9|2255.3|2255|2254|2253.7|80
1640897620000|2021-12-30 20:53:40|2255.4|2255.1|2255.8|2255.5|2256|2255.7|2255.3|2255|172
1640897630000|2021-12-30 20:53:50|2255.9|2255.6|2255.1|2254.8|2255.9|2255.6|2255|2254.7|145
1640897640000|2021-12-30 20:54:00|2255.4|2255.1|2256.3|2256|2256.3|2256|2255.4|2255.1|136
1640897650000|2021-12-30 20:54:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2255.6|2255.3|46
1640897660000|2021-12-30 20:54:20|2256.3|2256|2256.3|2256|2256.6|2256.3|2256.2|2255.9|45
1640897670000|2021-12-30 20:54:30|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.5|2255.2|89
1640897680000|2021-12-30 20:54:40|2255.4|2255.1|2254|2253.7|2255.4|2255.1|2254|2253.7|228
1640897690000|2021-12-30 20:54:50|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.3|2253|157
1640897700000|2021-12-30 20:55:00|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.3|2253|169
1640897710000|2021-12-30 20:55:10|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.1|2252.8|123
1640897720000|2021-12-30 20:55:20|2253|2252.7|2252.4|2252.1|2253.1|2252.8|2252.2|2251.9|142
1640897730000|2021-12-30 20:55:30|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252|2251.7|109
1640897740000|2021-12-30 20:55:40|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.5|2251.2|217
1640897750000|2021-12-30 20:55:50|2251.8|2251.5|2251.9|2251.6|2252.1|2251.8|2251.6|2251.3|42
1640897760000|2021-12-30 20:56:00|2252|2251.7|2251.5|2251.2|2252.6|2252.3|2251.2|2250.9|225
1640897770000|2021-12-30 20:56:10|2251.6|2251.3|2250.1|2249.8|2251.6|2251.3|2250.1|2249.8|187
1640897780000|2021-12-30 20:56:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.4|2249.1|268
1640897790000|2021-12-30 20:56:30|2249.9|2249.6|2250.7|2250.4|2250.8|2250.5|2249.6|2249.3|125
1640897800000|2021-12-30 20:56:40|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2249.7|2249.4|54
1640897810000|2021-12-30 20:56:50|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250|2249.7|87
1640897820000|2021-12-30 20:57:00|2250.5|2250.2|2250.2|2249.9|2250.7|2250.4|2250|2249.7|161
1640897830000|2021-12-30 20:57:10|2250.1|2249.8|2248.9|2248.6|2250.2|2249.9|2248.9|2248.6|164
1640897840000|2021-12-30 20:57:20|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.5|2248.2|218
1640897850000|2021-12-30 20:57:30|2248.6|2248.3|2248.4|2248.1|2249.1|2248.8|2248.4|2248.1|233
1640897860000|2021-12-30 20:57:40|2248.5|2248.2|2248.2|2247.9|2248.7|2248.4|2248.1|2247.8|137
1640897870000|2021-12-30 20:57:50|2248.1|2247.8|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|148
1640897880000|2021-12-30 20:58:00|2248.3|2248|2248.9|2248.6|2248.9|2248.6|2248.3|2248|184
1640897890000|2021-12-30 20:58:10|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.3|2248|204
1640897900000|2021-12-30 20:58:20|2248.5|2248.2|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|125
1640897910000|2021-12-30 20:58:30|2248.4|2248.1|2249|2248.7|2249.1|2248.8|2248.4|2248.1|303
1640897920000|2021-12-30 20:58:40|2248.9|2248.6|2248.5|2248.2|2249.1|2248.8|2248.3|2248|249
1640897930000|2021-12-30 20:58:50|2248.6|2248.3|2248.6|2248.3|2249.4|2249.1|2248.6|2248.3|338
1640897940000|2021-12-30 20:59:00|2248.7|2248.4|2249.3|2249|2249.5|2249.2|2248.4|2248.1|580
1640897950000|2021-12-30 20:59:10|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2248.6|2248.3|637
1640897960000|2021-12-30 20:59:20|2249.4|2249.1|2249.9|2249.6|2249.9|2249.6|2248.6|2248.3|548
1640897970000|2021-12-30 20:59:30|2250|2249.7|2250.4|2250.1|2250.6|2250.3|2249.7|2249.4|868
1640897980000|2021-12-30 20:59:40|2250.6|2250.3|2250.7|2250.4|2251.7|2251.4|2250.6|2250.3|1315
1640897990000|2021-12-30 20:59:50|2251.2|2250.9|2249.8|2249.5|2251.2|2250.9|2249.4|2249.1|2929
1640898000000|2021-12-30 21:00:00|2249.7|2249.4|2250.1|2249.8|2252.1|2251.8|2249.5|2249.2|812
1640898010000|2021-12-30 21:00:10|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.4|2249.1|222
1640898020000|2021-12-30 21:00:20|2249.9|2249.6|2249.9|2249.6|2250.5|2250.2|2249.7|2249.4|155
1640898030000|2021-12-30 21:00:30|2250|2249.7|2250.1|2249.8|2250.3|2250|2249.8|2249.5|109
1640898040000|2021-12-30 21:00:40|2250|2249.7|2250.2|2249.9|2250.4|2250.1|2249.8|2249.5|108
1640898050000|2021-12-30 21:00:50|2250|2249.7|2250.5|2250.2|2250.8|2250.5|2250|2249.7|101
1640898060000|2021-12-30 21:01:00|2250.4|2250.1|2250.1|2249.8|2250.8|2250.5|2250|2249.7|95
1640898070000|2021-12-30 21:01:10|2250|2249.7|2249.7|2249.4|2250.3|2250|2249.7|2249.4|110
1640898080000|2021-12-30 21:01:20|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.3|2249|90
1640898090000|2021-12-30 21:01:30|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|96
1640898100000|2021-12-30 21:01:40|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|59
1640898110000|2021-12-30 21:01:50|2249.4|2249.1|2249.5|2249.2|2249.7|2249.4|2249.2|2248.9|73
1640898120000|2021-12-30 21:02:00|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2248.9|2248.6|162
1640898130000|2021-12-30 21:02:10|2248.8|2248.5|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|73
1640898140000|2021-12-30 21:02:20|2248.5|2248.2|2247.9|2247.6|2248.5|2248.2|2247.9|2247.6|85
1640898150000|2021-12-30 21:02:30|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.7|2247.4|57
1640898160000|2021-12-30 21:02:40|2247.7|2247.4|2248.2|2247.9|2248.2|2247.9|2247.6|2247.3|71
1640898170000|2021-12-30 21:02:50|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|94
1640898180000|2021-12-30 21:03:00|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|50
1640898190000|2021-12-30 21:03:10|2248.2|2247.9|2248|2247.7|2248.4|2248.1|2248|2247.7|59
1640898200000|2021-12-30 21:03:20|2247.9|2247.6|2247.2|2246.9|2247.9|2247.6|2247.1|2246.8|116
1640898210000|2021-12-30 21:03:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.8|2246.5|111
1640898220000|2021-12-30 21:03:40|2247|2246.7|2247.7|2247.4|2247.7|2247.4|2246.9|2246.6|44
1640898230000|2021-12-30 21:03:50|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.6|2247.3|46
1640898240000|2021-12-30 21:04:00|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|28
1640898250000|2021-12-30 21:04:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|38
1640898260000|2021-12-30 21:04:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2247|2246.7|32
1640898270000|2021-12-30 21:04:30|2247.2|2246.9|2247|2246.7|2247.3|2247|2247|2246.7|27
1640898280000|2021-12-30 21:04:40|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|54
1640898290000|2021-12-30 21:04:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|34
1640898300000|2021-12-30 21:05:00|2247.3|2247|2247.3|2247|2247.3|2247|2246.9|2246.6|56
1640898310000|2021-12-30 21:05:10|2247.6|2247.3|2248.8|2248.5|2249.2|2248.9|2247.6|2247.3|173
1640898320000|2021-12-30 21:05:20|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.2|2247.9|29
1640898330000|2021-12-30 21:05:30|2248.4|2248.1|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|40
1640898340000|2021-12-30 21:05:40|2248.5|2248.2|2248.5|2248.2|2249|2248.7|2248.5|2248.2|47
1640898350000|2021-12-30 21:05:50|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2248.3|2248|18
1640898360000|2021-12-30 21:06:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|30
1640898370000|2021-12-30 21:06:10|2248.7|2248.4|2248.2|2247.9|2248.7|2248.4|2248.2|2247.9|12
1640898380000|2021-12-30 21:06:20|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|8
1640898390000|2021-12-30 21:06:30|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|15
1640898400000|2021-12-30 21:06:40|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|20
1640898410000|2021-12-30 21:06:50|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|14
1640898420000|2021-12-30 21:07:00|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|27
1640898430000|2021-12-30 21:07:10|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|5
1640898440000|2021-12-30 21:07:20|2248.9|2248.6|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|46
1640898450000|2021-12-30 21:07:30|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|33
1640898460000|2021-12-30 21:07:40|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2249|2248.7|9
1640898470000|2021-12-30 21:07:50|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.3|2249|28
1640898480000|2021-12-30 21:08:00|2249.6|2249.3|2249|2248.7|2249.6|2249.3|2249|2248.7|15
1640898490000|2021-12-30 21:08:10|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.3|2249|34
1640898500000|2021-12-30 21:08:20|2249.7|2249.4|2250|2249.7|2250.1|2249.8|2249.6|2249.3|24
1640898510000|2021-12-30 21:08:30|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|9
1640898520000|2021-12-30 21:08:40|2250.2|2249.9|2249.5|2249.2|2250.4|2250.1|2249.5|2249.2|66
1640898530000|2021-12-30 21:08:50|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.1|2248.8|33
1640898540000|2021-12-30 21:09:00|2249.2|2248.9|2249.4|2249.1|2249.9|2249.6|2249.2|2248.9|101
1640898550000|2021-12-30 21:09:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|14
1640898560000|2021-12-30 21:09:20|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|13
1640898570000|2021-12-30 21:09:30|2249.1|2248.8|2249.4|2249.1|2249.6|2249.3|2249|2248.7|30
1640898580000|2021-12-30 21:09:40|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|45
1640898590000|2021-12-30 21:09:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1640898600000|2021-12-30 21:10:00|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|42
1640898610000|2021-12-30 21:10:10|2249.3|2249|2249.6|2249.3|2249.8|2249.5|2249.2|2248.9|28
1640898620000|2021-12-30 21:10:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|23
1640898630000|2021-12-30 21:10:30|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.7|2249.4|41
1640898640000|2021-12-30 21:10:40|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|8
1640898650000|2021-12-30 21:10:50|2250|2249.7|2249.8|2249.5|2250.3|2250|2249.7|2249.4|71
1640898660000|2021-12-30 21:11:00|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|3
1640898670000|2021-12-30 21:11:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|11
1640898680000|2021-12-30 21:11:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|37
1640898690000|2021-12-30 21:11:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|79
1640898700000|2021-12-30 21:11:40|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|19
1640898710000|2021-12-30 21:11:50|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|6
1640898720000|2021-12-30 21:12:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|41
1640898730000|2021-12-30 21:12:10|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|31
1640898740000|2021-12-30 21:12:20|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|30
1640898750000|2021-12-30 21:12:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|17
1640898760000|2021-12-30 21:12:40|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|30
1640898770000|2021-12-30 21:12:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|19
1640898780000|2021-12-30 21:13:00|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.9|2249.6|74
1640898790000|2021-12-30 21:13:10|2250|2249.7|2250.1|2249.8|2250.4|2250.1|2250|2249.7|60
1640898800000|2021-12-30 21:13:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250|2249.7|46
1640898810000|2021-12-30 21:13:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|13
1640898820000|2021-12-30 21:13:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|4
1640898830000|2021-12-30 21:13:50|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|7
1640898840000|2021-12-30 21:14:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|14
1640898850000|2021-12-30 21:14:10|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|20
1640898860000|2021-12-30 21:14:20|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|14
1640898870000|2021-12-30 21:14:30|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|6
1640898880000|2021-12-30 21:14:40|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|8
1640898890000|2021-12-30 21:14:50|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|28
1640898900000|2021-12-30 21:15:00|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249.3|2249|54
1640898910000|2021-12-30 21:15:10|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.3|2249|38
1640898920000|2021-12-30 21:15:20|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|9
1640898930000|2021-12-30 21:15:30|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2248.9|2248.6|21
1640898960000|2021-12-30 21:16:00|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1640898970000|2021-12-30 21:16:10|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1640898980000|2021-12-30 21:16:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1640898990000|2021-12-30 21:16:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1640899000000|2021-12-30 21:16:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640899010000|2021-12-30 21:16:50|||||||||1
1640899020000|2021-12-30 21:17:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1640899030000|2021-12-30 21:17:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1640899040000|2021-12-30 21:17:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|6
1640899050000|2021-12-30 21:17:30|2249.9|2249.6|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|51
1640899060000|2021-12-30 21:17:40|2250.3|2250|2250.2|2249.9|2250.3|2250|2250|2249.7|3
1640899070000|2021-12-30 21:17:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640899080000|2021-12-30 21:18:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640899090000|2021-12-30 21:18:10|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640899100000|2021-12-30 21:18:20|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|3
1640899120000|2021-12-30 21:18:40|||||||||1
1640899130000|2021-12-30 21:18:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1640899140000|2021-12-30 21:19:00|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|6
1640899150000|2021-12-30 21:19:10|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|5
1640899160000|2021-12-30 21:19:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1640899170000|2021-12-30 21:19:30|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1640899190000|2021-12-30 21:19:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1640899200000|2021-12-30 21:20:00|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1640899210000|2021-12-30 21:20:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.4|2249.1|4
1640899220000|2021-12-30 21:20:20|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|0
1640899230000|2021-12-30 21:20:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1640899240000|2021-12-30 21:20:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|0
1640899270000|2021-12-30 21:21:10|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|8
1640899300000|2021-12-30 21:21:40|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|2
1640899320000|2021-12-30 21:22:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1640899330000|2021-12-30 21:22:10|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|13
1640899340000|2021-12-30 21:22:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|5
1640899350000|2021-12-30 21:22:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1640899370000|2021-12-30 21:22:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1640899390000|2021-12-30 21:23:10|||||||||1
1640899400000|2021-12-30 21:23:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1640899430000|2021-12-30 21:23:50|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|4
1640899450000|2021-12-30 21:24:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|7
1640899470000|2021-12-30 21:24:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|6
1640899490000|2021-12-30 21:24:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|6
1640899500000|2021-12-30 21:25:00|||||||||1
1640899510000|2021-12-30 21:25:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1640899520000|2021-12-30 21:25:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1640899550000|2021-12-30 21:25:50|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|10
1640899560000|2021-12-30 21:26:00|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|2
1640899580000|2021-12-30 21:26:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1640899590000|2021-12-30 21:26:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|10
1640899600000|2021-12-30 21:26:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1640899610000|2021-12-30 21:26:50|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|5
1640899630000|2021-12-30 21:27:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|2
1640899650000|2021-12-30 21:27:30|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|3
1640899660000|2021-12-30 21:27:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1640899670000|2021-12-30 21:27:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1640899680000|2021-12-30 21:28:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2
1640899700000|2021-12-30 21:28:20|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|16
1640899710000|2021-12-30 21:28:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1640899720000|2021-12-30 21:28:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1640899730000|2021-12-30 21:28:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1640899750000|2021-12-30 21:29:10|2249.3|2249|2249|2248.7|2249.4|2249.1|2249|2248.7|10
1640899760000|2021-12-30 21:29:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640899770000|2021-12-30 21:29:30|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249|2248.7|36
1640899780000|2021-12-30 21:29:40|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|2
1640899790000|2021-12-30 21:29:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1640899800000|2021-12-30 21:30:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|21
1640899820000|2021-12-30 21:30:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|5
1640899840000|2021-12-30 21:30:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1640899850000|2021-12-30 21:30:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|9
1640899860000|2021-12-30 21:31:00|||||||||5
1640899870000|2021-12-30 21:31:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|27
1640899880000|2021-12-30 21:31:20|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|7
1640899890000|2021-12-30 21:31:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|5
1640899900000|2021-12-30 21:31:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|22
1640899910000|2021-12-30 21:31:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|5
1640899920000|2021-12-30 21:32:00|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|6
1640899940000|2021-12-30 21:32:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|8
1640899950000|2021-12-30 21:32:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|8
1640899960000|2021-12-30 21:32:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|8
1640899970000|2021-12-30 21:32:50|||||||||1
1640899980000|2021-12-30 21:33:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|7
1640899990000|2021-12-30 21:33:10|||||||||1
1640900000000|2021-12-30 21:33:20|||||||||1
1640900020000|2021-12-30 21:33:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1640900030000|2021-12-30 21:33:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1640900040000|2021-12-30 21:34:00|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.2|2247.9|41
1640900050000|2021-12-30 21:34:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|4
1640900070000|2021-12-30 21:34:30|||||||||2
1640900080000|2021-12-30 21:34:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1640900090000|2021-12-30 21:34:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1640900100000|2021-12-30 21:35:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1640900110000|2021-12-30 21:35:10|2248.2|2247.9|2248.8|2248.5|2248.8|2248.5|2248.2|2247.9|20
1640900120000|2021-12-30 21:35:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|3
1640900130000|2021-12-30 21:35:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1640900150000|2021-12-30 21:35:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1640900160000|2021-12-30 21:36:00|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640900170000|2021-12-30 21:36:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|5
1640900180000|2021-12-30 21:36:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1640900190000|2021-12-30 21:36:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|4
1640900200000|2021-12-30 21:36:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|4
1640900210000|2021-12-30 21:36:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1640900220000|2021-12-30 21:37:00|||||||||1
1640900230000|2021-12-30 21:37:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|5
1640900290000|2021-12-30 21:38:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|6
1640900310000|2021-12-30 21:38:30|||||||||1
1640900320000|2021-12-30 21:38:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640900330000|2021-12-30 21:38:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1640900350000|2021-12-30 21:39:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640900370000|2021-12-30 21:39:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1640900380000|2021-12-30 21:39:40|||||||||2
1640900390000|2021-12-30 21:39:50|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|5
1640900400000|2021-12-30 21:40:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1640900420000|2021-12-30 21:40:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1640900430000|2021-12-30 21:40:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|39
1640900450000|2021-12-30 21:40:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1640900470000|2021-12-30 21:41:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1640900490000|2021-12-30 21:41:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|4
1640900500000|2021-12-30 21:41:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1640900510000|2021-12-30 21:41:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640900530000|2021-12-30 21:42:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|9
1640900540000|2021-12-30 21:42:20|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|23
1640900580000|2021-12-30 21:43:00|||||||||2
1640900600000|2021-12-30 21:43:20|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|7
1640900610000|2021-12-30 21:43:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|5
1640900620000|2021-12-30 21:43:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1640900630000|2021-12-30 21:43:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|12
1640900640000|2021-12-30 21:44:00|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.9|2247.6|11
1640900650000|2021-12-30 21:44:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|33
1640900660000|2021-12-30 21:44:20|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|15
1640900670000|2021-12-30 21:44:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640900680000|2021-12-30 21:44:40|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|1
1640900690000|2021-12-30 21:44:50|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|12
1640900700000|2021-12-30 21:45:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1640900710000|2021-12-30 21:45:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640900720000|2021-12-30 21:45:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640900730000|2021-12-30 21:45:30|||||||||1
1640900750000|2021-12-30 21:45:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|13
1640900760000|2021-12-30 21:46:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1640900770000|2021-12-30 21:46:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|6
1640900780000|2021-12-30 21:46:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1640900800000|2021-12-30 21:46:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1640900830000|2021-12-30 21:47:10|||||||||2
1640900840000|2021-12-30 21:47:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640900860000|2021-12-30 21:47:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1640900870000|2021-12-30 21:47:50|||||||||1
1640900880000|2021-12-30 21:48:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1640900890000|2021-12-30 21:48:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1640900900000|2021-12-30 21:48:20|||||||||1
1640900920000|2021-12-30 21:48:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1640900940000|2021-12-30 21:49:00|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|26
1640900950000|2021-12-30 21:49:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|20
1640900960000|2021-12-30 21:49:20|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|28
1640900970000|2021-12-30 21:49:30|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|68
1640900980000|2021-12-30 21:49:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|38
1640900990000|2021-12-30 21:49:50|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|8
1640901000000|2021-12-30 21:50:00|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|6
1640901010000|2021-12-30 21:50:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|6
1640901030000|2021-12-30 21:50:30|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|6
1640901040000|2021-12-30 21:50:40|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|0
1640901050000|2021-12-30 21:50:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640901060000|2021-12-30 21:51:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640901070000|2021-12-30 21:51:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1640901080000|2021-12-30 21:51:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|14
1640901100000|2021-12-30 21:51:40|||||||||1
1640901110000|2021-12-30 21:51:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1640901120000|2021-12-30 21:52:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1640901130000|2021-12-30 21:52:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|5
1640901140000|2021-12-30 21:52:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640901150000|2021-12-30 21:52:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|3
1640901170000|2021-12-30 21:52:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640901180000|2021-12-30 21:53:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640901190000|2021-12-30 21:53:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640901200000|2021-12-30 21:53:20|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|14
1640901230000|2021-12-30 21:53:50|||||||||1
1640901240000|2021-12-30 21:54:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|3
1640901250000|2021-12-30 21:54:10|||||||||2
1640901260000|2021-12-30 21:54:20|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1640901270000|2021-12-30 21:54:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|2
1640901280000|2021-12-30 21:54:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|16
1640901300000|2021-12-30 21:55:00|2248.2|2247.9|2248|2247.7|2248.3|2248|2248|2247.7|8
1640901310000|2021-12-30 21:55:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|6
1640901320000|2021-12-30 21:55:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|81
1640901340000|2021-12-30 21:55:40|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|10
1640901350000|2021-12-30 21:55:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|3
1640901430000|2021-12-30 21:57:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|33
1640901450000|2021-12-30 21:57:30|||||||||1
1640901460000|2021-12-30 21:57:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|6
1640901470000|2021-12-30 21:57:50|||||||||1
1640901480000|2021-12-30 21:58:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|6
1640901490000|2021-12-30 21:58:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|3
1640901500000|2021-12-30 21:58:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|5
1640901510000|2021-12-30 21:58:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|8
1640901520000|2021-12-30 21:58:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1640901530000|2021-12-30 21:58:50|||||||||4
1640901540000|2021-12-30 21:59:00|||||||||4
1640901550000|2021-12-30 21:59:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|3
1640901560000|2021-12-30 21:59:20|||||||||1
1640901570000|2021-12-30 21:59:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|22
1640901580000|2021-12-30 21:59:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|4
1640901590000|2021-12-30 21:59:50|2248.5|2248.2|2248.8|2248|2248.8|2248.2|2248.5|2248|11
1640901600000|2021-12-30 22:00:00|||||||||3
1640902000000|2021-12-30 22:06:40|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1640902020000|2021-12-30 22:07:00|2248.8|2248|2248.9|2248.1|2248.9|2248.1|2248.8|2248|0
1640902040000|2021-12-30 22:07:20|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1640902120000|2021-12-30 22:08:40|2249.1|2248.3|2249.1|2248.3|2249.1|2248.3|2249.1|2248.3|0
1640902140000|2021-12-30 22:09:00|2249|2248.2|2249|2248.2|2249.2|2248.4|2249|2248.2|0
1640902280000|2021-12-30 22:11:20|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1640902330000|2021-12-30 22:12:10|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1640902370000|2021-12-30 22:12:50|2249.1|2248.3|2249.1|2248.3|2249.1|2248.3|2249.1|2248.3|0
1640902380000|2021-12-30 22:13:00|2249|2248.2|2249.1|2248.3|2249.1|2248.3|2249|2248.2|0
1640902390000|2021-12-30 22:13:10|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1640902450000|2021-12-30 22:14:10|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1640902480000|2021-12-30 22:14:40|2248.9|2248.1|2248.8|2248|2248.9|2248.1|2248.8|2248|0
1640902510000|2021-12-30 22:15:10|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1640902560000|2021-12-30 22:16:00|2248.8|2248|2248.8|2248|2248.8|2248|2248.8|2248|0
1640902570000|2021-12-30 22:16:10|2248.9|2248.1|2249.1|2248.3|2249.1|2248.3|2248.9|2248.1|0
1640902580000|2021-12-30 22:16:20|2249|2248.2|2248.9|2248.1|2249|2248.2|2248.9|2248.1|0
1640902620000|2021-12-30 22:17:00|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1640902640000|2021-12-30 22:17:20|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1640902740000|2021-12-30 22:19:00|2248.8|2248|2248.8|2248|2248.8|2248|2248.8|2248|0
1640902760000|2021-12-30 22:19:20|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1640902780000|2021-12-30 22:19:40|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1640902790000|2021-12-30 22:19:50|2248.8|2248|2248.8|2248|2248.8|2248|2248.8|2248|0
1640902830000|2021-12-30 22:20:30|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1640902840000|2021-12-30 22:20:40|2248.8|2248|2248.8|2248|2248.8|2248|2248.8|2248|0
1640902850000|2021-12-30 22:20:50|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1640902880000|2021-12-30 22:21:20|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1640902890000|2021-12-30 22:21:30|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|0
1640902900000|2021-12-30 22:21:40|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1640902910000|2021-12-30 22:21:50|2248.2|2247.4|2248.1|2247.3|2248.2|2247.4|2248.1|2247.3|0
1640902940000|2021-12-30 22:22:20|2248|2247.2|2248.1|2247.3|2248.1|2247.3|2248|2247.2|0
1640902950000|2021-12-30 22:22:30|2248.2|2247.4|2248.1|2247.3|2248.2|2247.4|2248.1|2247.3|0
1640902960000|2021-12-30 22:22:40|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1640902980000|2021-12-30 22:23:00|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1640903010000|2021-12-30 22:23:30|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1640903020000|2021-12-30 22:23:40|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1640903060000|2021-12-30 22:24:20|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1640903070000|2021-12-30 22:24:30|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1640903140000|2021-12-30 22:25:40|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1640903310000|2021-12-30 22:28:30|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1640903320000|2021-12-30 22:28:40|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1640903330000|2021-12-30 22:28:50|2248.1|2247.3|2248.2|2247.4|2248.2|2247.4|2248.1|2247.3|0
1640903370000|2021-12-30 22:29:30|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1640903440000|2021-12-30 22:30:40|2248.2|2247.4|2248.2|2247.4|2248.3|2247.5|2248.2|2247.4|0
1640903520000|2021-12-30 22:32:00|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1640903540000|2021-12-30 22:32:20|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1640903860000|2021-12-30 22:37:40|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1640904590000|2021-12-30 22:49:50|2248.2|2247.4|2248.3|2247.5|2248.3|2247.5|2248.2|2247.4|0
1640904940000|2021-12-30 22:55:40|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|0
1640904950000|2021-12-30 22:55:50|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1640904970000|2021-12-30 22:56:10|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|0
1640905040000|2021-12-30 22:57:20|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1640905090000|2021-12-30 22:58:10|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|2248.2|2247.4|0
1640905120000|2021-12-30 22:58:40|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1640905200000|2021-12-30 23:00:00|2248.5|2247.7|2250.2|2249.9|2250.2|2249.9|2248.5|2247.7|27
1640905210000|2021-12-30 23:00:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|6
1640905220000|2021-12-30 23:00:20|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.3|2250|10
1640905230000|2021-12-30 23:00:30|2250.5|2250.2|2249.9|2249.6|2250.5|2250.2|2249.9|2249.6|6
1640905240000|2021-12-30 23:00:40|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.7|2249.4|2
1640905250000|2021-12-30 23:00:50|2249.8|2249.5|2249.7|2249.4|2250|2249.7|2249.7|2249.4|1
1640905260000|2021-12-30 23:01:00|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|9
1640905270000|2021-12-30 23:01:10|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|7
1640905280000|2021-12-30 23:01:20|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|7
1640905290000|2021-12-30 23:01:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|2
1640905300000|2021-12-30 23:01:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1640905310000|2021-12-30 23:01:50|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|5
1640905320000|2021-12-30 23:02:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1640905330000|2021-12-30 23:02:10|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|5
1640905340000|2021-12-30 23:02:20|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|2
1640905350000|2021-12-30 23:02:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|11
1640905360000|2021-12-30 23:02:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|13
1640905370000|2021-12-30 23:02:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|3
1640905380000|2021-12-30 23:03:00|2249.5|2249.2|2249.9|2249.6|2250.2|2249.9|2249.5|2249.2|35
1640905440000|2021-12-30 23:04:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640905450000|2021-12-30 23:04:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1640905460000|2021-12-30 23:04:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640905480000|2021-12-30 23:04:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640905490000|2021-12-30 23:04:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1640905500000|2021-12-30 23:05:00|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|1
1640905530000|2021-12-30 23:05:30|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|4
1640905540000|2021-12-30 23:05:40|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2249.9|2249.6|30
1640905560000|2021-12-30 23:06:00|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.3|2250|2
1640905570000|2021-12-30 23:06:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1640905580000|2021-12-30 23:06:20|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|0
1640905590000|2021-12-30 23:06:30|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|3
1640905600000|2021-12-30 23:06:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|1
1640905610000|2021-12-30 23:06:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|2
1640905620000|2021-12-30 23:07:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1640905630000|2021-12-30 23:07:10|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1640905650000|2021-12-30 23:07:30|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|3
1640905660000|2021-12-30 23:07:40|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|3
1640905680000|2021-12-30 23:08:00|2250|2249.7|2250.3|2250|2250.3|2250|2249.7|2249.4|11
1640905690000|2021-12-30 23:08:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1640905700000|2021-12-30 23:08:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640905710000|2021-12-30 23:08:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640905730000|2021-12-30 23:08:50|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|3
1640905740000|2021-12-30 23:09:00|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|10
1640905750000|2021-12-30 23:09:10|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|0
1640905760000|2021-12-30 23:09:20|2250|2249.7|2250.1|2249.8|2250.3|2250|2250|2249.7|1
1640905790000|2021-12-30 23:09:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1640905800000|2021-12-30 23:10:00|||||||||1
1640905860000|2021-12-30 23:11:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640905890000|2021-12-30 23:11:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1640905910000|2021-12-30 23:11:50|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|0
1640905920000|2021-12-30 23:12:00|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1640905930000|2021-12-30 23:12:10|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|8
1640905940000|2021-12-30 23:12:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|12
1640905960000|2021-12-30 23:12:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1640905970000|2021-12-30 23:12:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1640905980000|2021-12-30 23:13:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1640906020000|2021-12-30 23:13:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|0
1640906040000|2021-12-30 23:14:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|1
1640906070000|2021-12-30 23:14:30|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640906080000|2021-12-30 23:14:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1640906090000|2021-12-30 23:14:50|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|0
1640906100000|2021-12-30 23:15:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1640906110000|2021-12-30 23:15:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|6
1640906130000|2021-12-30 23:15:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|4
1640906150000|2021-12-30 23:15:50|||||||||4
1640906190000|2021-12-30 23:16:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1640906200000|2021-12-30 23:16:40|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|23
1640906210000|2021-12-30 23:16:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.2|2248.9|1
1640906220000|2021-12-30 23:17:00|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|3
1640906230000|2021-12-30 23:17:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|9
1640906240000|2021-12-30 23:17:20|||||||||2
1640906250000|2021-12-30 23:17:30|2249.6|2249.3|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|6
1640906260000|2021-12-30 23:17:40|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|1
1640906270000|2021-12-30 23:17:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|3
1640906310000|2021-12-30 23:18:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1640906320000|2021-12-30 23:18:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1640906330000|2021-12-30 23:18:50|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1640906340000|2021-12-30 23:19:00|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1640906350000|2021-12-30 23:19:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1640906360000|2021-12-30 23:19:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1640906370000|2021-12-30 23:19:30|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1640906380000|2021-12-30 23:19:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1640906390000|2021-12-30 23:19:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640906400000|2021-12-30 23:20:00|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|3
1640906410000|2021-12-30 23:20:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640906420000|2021-12-30 23:20:20|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640906440000|2021-12-30 23:20:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1640906450000|2021-12-30 23:20:50|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|0
1640906460000|2021-12-30 23:21:00|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1640906470000|2021-12-30 23:21:10|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|0
1640906480000|2021-12-30 23:21:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1640906490000|2021-12-30 23:21:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1640906500000|2021-12-30 23:21:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1640906520000|2021-12-30 23:22:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1640906530000|2021-12-30 23:22:10|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|0
1640906540000|2021-12-30 23:22:20|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1640906550000|2021-12-30 23:22:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1640906560000|2021-12-30 23:22:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640906570000|2021-12-30 23:22:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640906580000|2021-12-30 23:23:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640906590000|2021-12-30 23:23:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1640906600000|2021-12-30 23:23:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1640906610000|2021-12-30 23:23:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1640906620000|2021-12-30 23:23:40|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640906630000|2021-12-30 23:23:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1640906640000|2021-12-30 23:24:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|2
1640906650000|2021-12-30 23:24:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1640906670000|2021-12-30 23:24:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640906710000|2021-12-30 23:25:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|2
1640906720000|2021-12-30 23:25:20|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|0
1640906730000|2021-12-30 23:25:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640906740000|2021-12-30 23:25:40|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.9|2248.6|1
1640906750000|2021-12-30 23:25:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1640906760000|2021-12-30 23:26:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1640906770000|2021-12-30 23:26:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1640906800000|2021-12-30 23:26:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1640906810000|2021-12-30 23:26:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1640906820000|2021-12-30 23:27:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1640906830000|2021-12-30 23:27:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1640906850000|2021-12-30 23:27:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640906870000|2021-12-30 23:27:50|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|4
1640906880000|2021-12-30 23:28:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1640906930000|2021-12-30 23:28:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1640906940000|2021-12-30 23:29:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1640906950000|2021-12-30 23:29:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1640906970000|2021-12-30 23:29:30|||||||||1
1640906980000|2021-12-30 23:29:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1640907000000|2021-12-30 23:30:00|2249|2248.7|2249.2|2248.9|2249.3|2249|2249|2248.7|8
1640907010000|2021-12-30 23:30:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1640907020000|2021-12-30 23:30:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1640907030000|2021-12-30 23:30:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|0
1640907040000|2021-12-30 23:30:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|1
1640907060000|2021-12-30 23:31:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1640907070000|2021-12-30 23:31:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640907080000|2021-12-30 23:31:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640907100000|2021-12-30 23:31:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1640907110000|2021-12-30 23:31:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640907120000|2021-12-30 23:32:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640907130000|2021-12-30 23:32:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640907140000|2021-12-30 23:32:20|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640907150000|2021-12-30 23:32:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640907160000|2021-12-30 23:32:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1640907170000|2021-12-30 23:32:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640907180000|2021-12-30 23:33:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.8|2247.5|11
1640907190000|2021-12-30 23:33:10|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|1
1640907200000|2021-12-30 23:33:20|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|4
1640907210000|2021-12-30 23:33:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|10
1640907230000|2021-12-30 23:33:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640907240000|2021-12-30 23:34:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640907260000|2021-12-30 23:34:20|2248.2|2247.9|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|12
1640907270000|2021-12-30 23:34:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|5
1640907280000|2021-12-30 23:34:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1640907290000|2021-12-30 23:34:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|3
1640907300000|2021-12-30 23:35:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1640907310000|2021-12-30 23:35:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1640907330000|2021-12-30 23:35:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|5
1640907340000|2021-12-30 23:35:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640907350000|2021-12-30 23:35:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640907360000|2021-12-30 23:36:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|19
1640907370000|2021-12-30 23:36:10|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640907380000|2021-12-30 23:36:20|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|22
1640907390000|2021-12-30 23:36:30|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|21
1640907400000|2021-12-30 23:36:40|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|0
1640907410000|2021-12-30 23:36:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|2
1640907420000|2021-12-30 23:37:00|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|0
1640907430000|2021-12-30 23:37:10|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1640907440000|2021-12-30 23:37:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640907450000|2021-12-30 23:37:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640907480000|2021-12-30 23:38:00|||||||||5
1640907490000|2021-12-30 23:38:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1640907500000|2021-12-30 23:38:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640907510000|2021-12-30 23:38:30|||||||||1
1640907520000|2021-12-30 23:38:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640907530000|2021-12-30 23:38:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640907540000|2021-12-30 23:39:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640907550000|2021-12-30 23:39:10|||||||||1
1640907560000|2021-12-30 23:39:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|0
1640907570000|2021-12-30 23:39:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640907580000|2021-12-30 23:39:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|3
1640907590000|2021-12-30 23:39:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640907600000|2021-12-30 23:40:00|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|5
1640907610000|2021-12-30 23:40:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640907630000|2021-12-30 23:40:30|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1640907640000|2021-12-30 23:40:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|1
1640907650000|2021-12-30 23:40:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640907660000|2021-12-30 23:41:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640907670000|2021-12-30 23:41:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640907680000|2021-12-30 23:41:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640907690000|2021-12-30 23:41:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640907700000|2021-12-30 23:41:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|0
1640907710000|2021-12-30 23:41:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640907720000|2021-12-30 23:42:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640907730000|2021-12-30 23:42:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640907750000|2021-12-30 23:42:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640907770000|2021-12-30 23:42:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640907810000|2021-12-30 23:43:30|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640907830000|2021-12-30 23:43:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640907840000|2021-12-30 23:44:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|0
1640907870000|2021-12-30 23:44:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640907880000|2021-12-30 23:44:40|||||||||1
1640907900000|2021-12-30 23:45:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|1
1640907910000|2021-12-30 23:45:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640907930000|2021-12-30 23:45:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640907960000|2021-12-30 23:46:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640907970000|2021-12-30 23:46:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640907990000|2021-12-30 23:46:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640908000000|2021-12-30 23:46:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640908010000|2021-12-30 23:46:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640908020000|2021-12-30 23:47:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1640908030000|2021-12-30 23:47:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640908050000|2021-12-30 23:47:30|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|1
1640908080000|2021-12-30 23:48:00|||||||||1
1640908090000|2021-12-30 23:48:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|0
1640908120000|2021-12-30 23:48:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640908130000|2021-12-30 23:48:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|8
1640908140000|2021-12-30 23:49:00|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|0
1640908150000|2021-12-30 23:49:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640908160000|2021-12-30 23:49:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640908180000|2021-12-30 23:49:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640908200000|2021-12-30 23:50:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1640908210000|2021-12-30 23:50:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640908220000|2021-12-30 23:50:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|5
1640908230000|2021-12-30 23:50:30|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|0
1640908260000|2021-12-30 23:51:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640908270000|2021-12-30 23:51:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640908280000|2021-12-30 23:51:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1640908290000|2021-12-30 23:51:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640908300000|2021-12-30 23:51:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1640908310000|2021-12-30 23:51:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640908330000|2021-12-30 23:52:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640908340000|2021-12-30 23:52:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640908350000|2021-12-30 23:52:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640908380000|2021-12-30 23:53:00|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|12
1640908390000|2021-12-30 23:53:10|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|10
1640908400000|2021-12-30 23:53:20|2247.3|2247|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|4
1640908410000|2021-12-30 23:53:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1640908420000|2021-12-30 23:53:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|2
1640908430000|2021-12-30 23:53:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|9
1640908440000|2021-12-30 23:54:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1640908450000|2021-12-30 23:54:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1640908490000|2021-12-30 23:54:50|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|1
1640908500000|2021-12-30 23:55:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|1
1640908510000|2021-12-30 23:55:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640908530000|2021-12-30 23:55:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640908540000|2021-12-30 23:55:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640908570000|2021-12-30 23:56:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640908600000|2021-12-30 23:56:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1640908610000|2021-12-30 23:56:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640908620000|2021-12-30 23:57:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640908630000|2021-12-30 23:57:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1640908640000|2021-12-30 23:57:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640908650000|2021-12-30 23:57:30|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1640908660000|2021-12-30 23:57:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1640908670000|2021-12-30 23:57:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1640908680000|2021-12-30 23:58:00|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|2
1640908700000|2021-12-30 23:58:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640908730000|2021-12-30 23:58:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|4
1640908740000|2021-12-30 23:59:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640908750000|2021-12-30 23:59:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640908760000|2021-12-30 23:59:20|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1640908770000|2021-12-30 23:59:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640908790000|2021-12-30 23:59:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640908800000|2021-12-31 00:00:00|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|0
1640908810000|2021-12-31 00:00:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|0
1640908820000|2021-12-31 00:00:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1640908850000|2021-12-31 00:00:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1640908860000|2021-12-31 00:01:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640908870000|2021-12-31 00:01:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|2
1640908890000|2021-12-31 00:01:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640908910000|2021-12-31 00:01:50|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1640908920000|2021-12-31 00:02:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640908950000|2021-12-31 00:02:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640908980000|2021-12-31 00:03:00|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|1
1640909000000|2021-12-31 00:03:20|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.3|2248|3
1640909010000|2021-12-31 00:03:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640909050000|2021-12-31 00:04:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1640909060000|2021-12-31 00:04:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640909070000|2021-12-31 00:04:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640909080000|2021-12-31 00:04:40|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1640909090000|2021-12-31 00:04:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640909100000|2021-12-31 00:05:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.2|2247.9|4
1640909110000|2021-12-31 00:05:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640909120000|2021-12-31 00:05:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.3|2248|1
1640909140000|2021-12-31 00:05:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640909160000|2021-12-31 00:06:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|6
1640909170000|2021-12-31 00:06:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|5
1640909200000|2021-12-31 00:06:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|5
1640909210000|2021-12-31 00:06:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640909250000|2021-12-31 00:07:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640909260000|2021-12-31 00:07:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640909280000|2021-12-31 00:08:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|3
1640909300000|2021-12-31 00:08:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248|2247.7|6
1640909310000|2021-12-31 00:08:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640909330000|2021-12-31 00:08:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|4
1640909340000|2021-12-31 00:09:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640909350000|2021-12-31 00:09:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1640909360000|2021-12-31 00:09:20|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640909370000|2021-12-31 00:09:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1640909390000|2021-12-31 00:09:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640909400000|2021-12-31 00:10:00|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2248|2247.7|1
1640909420000|2021-12-31 00:10:20|||||||||9
1640909440000|2021-12-31 00:10:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640909450000|2021-12-31 00:10:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640909470000|2021-12-31 00:11:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1640909490000|2021-12-31 00:11:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640909500000|2021-12-31 00:11:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1640909510000|2021-12-31 00:11:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1640909520000|2021-12-31 00:12:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1640909530000|2021-12-31 00:12:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640909540000|2021-12-31 00:12:20|2248.3|2248|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|0
1640909550000|2021-12-31 00:12:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640909560000|2021-12-31 00:12:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640909580000|2021-12-31 00:13:00|||||||||1
1640909590000|2021-12-31 00:13:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|5
1640909600000|2021-12-31 00:13:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640909620000|2021-12-31 00:13:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640909640000|2021-12-31 00:14:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|10
1640909650000|2021-12-31 00:14:10|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|1
1640909660000|2021-12-31 00:14:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640909680000|2021-12-31 00:14:40|||||||||1
1640909690000|2021-12-31 00:14:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|3
1640909700000|2021-12-31 00:15:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|4
1640909710000|2021-12-31 00:15:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640909730000|2021-12-31 00:15:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640909740000|2021-12-31 00:15:40|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|0
1640909760000|2021-12-31 00:16:00|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|1
1640909780000|2021-12-31 00:16:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640909790000|2021-12-31 00:16:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640909800000|2021-12-31 00:16:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1640909810000|2021-12-31 00:16:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640909820000|2021-12-31 00:17:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640909830000|2021-12-31 00:17:10|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|2
1640909850000|2021-12-31 00:17:30|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|15
1640909860000|2021-12-31 00:17:40|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|3
1640909870000|2021-12-31 00:17:50|2246.8|2246.5|2245.4|2245.1|2246.8|2246.5|2245.4|2245.1|86
1640909880000|2021-12-31 00:18:00|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|26
1640909890000|2021-12-31 00:18:10|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1640909900000|2021-12-31 00:18:20|2244.9|2244.6|2244.6|2244.3|2245|2244.7|2244.5|2244.2|18
1640909910000|2021-12-31 00:18:30|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|3
1640909920000|2021-12-31 00:18:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|2
1640909930000|2021-12-31 00:18:50|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.6|2244.3|6
1640909940000|2021-12-31 00:19:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|2
1640909950000|2021-12-31 00:19:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1640909960000|2021-12-31 00:19:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640909970000|2021-12-31 00:19:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1640909980000|2021-12-31 00:19:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640909990000|2021-12-31 00:19:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640910000000|2021-12-31 00:20:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640910010000|2021-12-31 00:20:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1640910020000|2021-12-31 00:20:20|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|21
1640910030000|2021-12-31 00:20:30|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|0
1640910040000|2021-12-31 00:20:40|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|4
1640910050000|2021-12-31 00:20:50|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1640910060000|2021-12-31 00:21:00|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2243.8|2243.5|14
1640910070000|2021-12-31 00:21:10|2244|2243.7|2243.3|2243|2244|2243.7|2243.1|2242.8|43
1640910080000|2021-12-31 00:21:20|2243.2|2242.9|2242.9|2242.6|2243.3|2243|2242.7|2242.4|8
1640910090000|2021-12-31 00:21:30|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|2
1640910100000|2021-12-31 00:21:40|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|1
1640910110000|2021-12-31 00:21:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|1
1640910120000|2021-12-31 00:22:00|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|1
1640910130000|2021-12-31 00:22:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1640910140000|2021-12-31 00:22:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|10
1640910150000|2021-12-31 00:22:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|11
1640910160000|2021-12-31 00:22:40|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|2
1640910170000|2021-12-31 00:22:50|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|7
1640910180000|2021-12-31 00:23:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640910190000|2021-12-31 00:23:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|4
1640910200000|2021-12-31 00:23:20|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|1
1640910210000|2021-12-31 00:23:30|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|2
1640910220000|2021-12-31 00:23:40|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|11
1640910230000|2021-12-31 00:23:50|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|4
1640910240000|2021-12-31 00:24:00|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|4
1640910250000|2021-12-31 00:24:10|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|3
1640910260000|2021-12-31 00:24:20|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|7
1640910270000|2021-12-31 00:24:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.3|2242|9
1640910280000|2021-12-31 00:24:40|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242|2241.7|8
1640910290000|2021-12-31 00:24:50|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|5
1640910300000|2021-12-31 00:25:00|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|2
1640910310000|2021-12-31 00:25:10|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|5
1640910320000|2021-12-31 00:25:20|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|4
1640910330000|2021-12-31 00:25:30|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|1
1640910340000|2021-12-31 00:25:40|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|7
1640910350000|2021-12-31 00:25:50|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|1
1640910360000|2021-12-31 00:26:00|2242.3|2242|2242|2241.7|2242.3|2242|2241.8|2241.5|4
1640910370000|2021-12-31 00:26:10|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|1
1640910380000|2021-12-31 00:26:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|9
1640910390000|2021-12-31 00:26:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|4
1640910400000|2021-12-31 00:26:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1640910410000|2021-12-31 00:26:50|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640910420000|2021-12-31 00:27:00|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|1
1640910430000|2021-12-31 00:27:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|2
1640910440000|2021-12-31 00:27:20|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|4
1640910450000|2021-12-31 00:27:30|2242|2241.7|2241.3|2241|2242|2241.7|2241.3|2241|5
1640910460000|2021-12-31 00:27:40|2241.2|2240.9|2240.1|2239.8|2241.2|2240.9|2239.8|2239.5|42
1640910470000|2021-12-31 00:27:50|2240.2|2239.9|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|12
1640910480000|2021-12-31 00:28:00|2239.6|2239.3|2238.3|2238|2239.6|2239.3|2238.3|2238|36
1640910490000|2021-12-31 00:28:10|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2236.9|2236.6|41
1640910500000|2021-12-31 00:28:20|2237.6|2237.3|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|14
1640910510000|2021-12-31 00:28:30|2237.5|2237.2|2236.3|2236|2237.7|2237.4|2236.2|2235.9|51
1640910520000|2021-12-31 00:28:40|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2235.8|2235.5|14
1640910530000|2021-12-31 00:28:50|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2234.8|2234.5|103
1640910540000|2021-12-31 00:29:00|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.3|2235|26
1640910550000|2021-12-31 00:29:10|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|23
1640910560000|2021-12-31 00:29:20|2235.5|2235.2|2235.8|2235.5|2236.1|2235.8|2235.5|2235.2|40
1640910570000|2021-12-31 00:29:30|2235.9|2235.6|2237.1|2236.8|2237.1|2236.8|2235.9|2235.6|15
1640910580000|2021-12-31 00:29:40|2237|2236.7|2236.8|2236.5|2237.5|2237.2|2236.8|2236.5|26
1640910590000|2021-12-31 00:29:50|2236.9|2236.6|2237.1|2236.8|2237.3|2237|2236.9|2236.6|30
1640910600000|2021-12-31 00:30:00|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237|2236.7|19
1640910610000|2021-12-31 00:30:10|2237.7|2237.4|2237.2|2236.9|2237.8|2237.5|2237.2|2236.9|18
1640910620000|2021-12-31 00:30:20|2237.3|2237|2237.3|2237|2237.6|2237.3|2237.3|2237|7
1640910630000|2021-12-31 00:30:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|4
1640910640000|2021-12-31 00:30:40|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|2
1640910650000|2021-12-31 00:30:50|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2237.1|2236.8|10
1640910660000|2021-12-31 00:31:00|2237.3|2237|2237.3|2237|2237.5|2237.2|2237.2|2236.9|0
1640910670000|2021-12-31 00:31:10|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|2
1640910680000|2021-12-31 00:31:20|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|12
1640910690000|2021-12-31 00:31:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|3
1640910700000|2021-12-31 00:31:40|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|15
1640910710000|2021-12-31 00:31:50|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.8|2236.5|2
1640910720000|2021-12-31 00:32:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|10
1640910730000|2021-12-31 00:32:10|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|3
1640910740000|2021-12-31 00:32:20|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640910750000|2021-12-31 00:32:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|3
1640910760000|2021-12-31 00:32:40|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.8|2236.5|3
1640910770000|2021-12-31 00:32:50|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|1
1640910780000|2021-12-31 00:33:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1640910790000|2021-12-31 00:33:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|4
1640910800000|2021-12-31 00:33:20|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|2
1640910810000|2021-12-31 00:33:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1640910820000|2021-12-31 00:33:40|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|8
1640910830000|2021-12-31 00:33:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|1
1640910840000|2021-12-31 00:34:00|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|3
1640910850000|2021-12-31 00:34:10|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|3
1640910860000|2021-12-31 00:34:20|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|14
1640910870000|2021-12-31 00:34:30|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1640910880000|2021-12-31 00:34:40|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|10
1640910890000|2021-12-31 00:34:50|2235.9|2235.6|2235.3|2235|2235.9|2235.6|2235.3|2235|12
1640910900000|2021-12-31 00:35:00|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|8
1640910910000|2021-12-31 00:35:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|7
1640910920000|2021-12-31 00:35:20|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.8|2235.5|9
1640910930000|2021-12-31 00:35:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236|2235.7|3
1640910940000|2021-12-31 00:35:40|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|0
1640910950000|2021-12-31 00:35:50|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|0
1640910960000|2021-12-31 00:36:00|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|0
1640910970000|2021-12-31 00:36:10|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.8|2236.5|3
1640910980000|2021-12-31 00:36:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|6
1640910990000|2021-12-31 00:36:30|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|3
1640911000000|2021-12-31 00:36:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|0
1640911010000|2021-12-31 00:36:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1640911020000|2021-12-31 00:37:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|0
1640911030000|2021-12-31 00:37:10|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|1
1640911040000|2021-12-31 00:37:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1640911050000|2021-12-31 00:37:30|2237.2|2236.9|2237|2236.7|2237.3|2237|2237|2236.7|5
1640911070000|2021-12-31 00:37:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640911080000|2021-12-31 00:38:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|9
1640911090000|2021-12-31 00:38:10|2237.2|2236.9|2237.5|2237.2|2237.6|2237.3|2237.2|2236.9|6
1640911100000|2021-12-31 00:38:20|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|2
1640911110000|2021-12-31 00:38:30|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.1|2236.8|8
1640911130000|2021-12-31 00:38:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1640911140000|2021-12-31 00:39:00|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|2
1640911160000|2021-12-31 00:39:20|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1640911170000|2021-12-31 00:39:30|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|1
1640911180000|2021-12-31 00:39:40|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|1
1640911190000|2021-12-31 00:39:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|3
1640911200000|2021-12-31 00:40:00|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237|2236.7|3
1640911210000|2021-12-31 00:40:10|2237|2236.7|2236.3|2236|2237|2236.7|2236.3|2236|8
1640911220000|2021-12-31 00:40:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.3|2236|1
1640911230000|2021-12-31 00:40:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|4
1640911240000|2021-12-31 00:40:40|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|5
1640911250000|2021-12-31 00:40:50|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.1|2235.8|13
1640911280000|2021-12-31 00:41:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|5
1640911290000|2021-12-31 00:41:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|3
1640911300000|2021-12-31 00:41:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1640911310000|2021-12-31 00:41:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|0
1640911320000|2021-12-31 00:42:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1640911340000|2021-12-31 00:42:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640911350000|2021-12-31 00:42:30|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|2
1640911370000|2021-12-31 00:42:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|1
1640911380000|2021-12-31 00:43:00|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|3
1640911390000|2021-12-31 00:43:10|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|1
1640911400000|2021-12-31 00:43:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|3
1640911410000|2021-12-31 00:43:30|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.8|2236.5|2
1640911420000|2021-12-31 00:43:40|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.8|2236.5|0
1640911440000|2021-12-31 00:44:00|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|2
1640911470000|2021-12-31 00:44:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|6
1640911480000|2021-12-31 00:44:40|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|0
1640911490000|2021-12-31 00:44:50|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1640911500000|2021-12-31 00:45:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|0
1640911510000|2021-12-31 00:45:10|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.7|2236.4|2
1640911520000|2021-12-31 00:45:20|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|4
1640911530000|2021-12-31 00:45:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|2
1640911540000|2021-12-31 00:45:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1640911550000|2021-12-31 00:45:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|5
1640911560000|2021-12-31 00:46:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|1
1640911570000|2021-12-31 00:46:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|4
1640911580000|2021-12-31 00:46:20|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|3
1640911590000|2021-12-31 00:46:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640911600000|2021-12-31 00:46:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1640911610000|2021-12-31 00:46:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640911620000|2021-12-31 00:47:00|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|1
1640911650000|2021-12-31 00:47:30|||||||||1
1640911660000|2021-12-31 00:47:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1640911670000|2021-12-31 00:47:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1640911680000|2021-12-31 00:48:00|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1640911690000|2021-12-31 00:48:10|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1640911700000|2021-12-31 00:48:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1640911710000|2021-12-31 00:48:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|1
1640911730000|2021-12-31 00:48:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|0
1640911740000|2021-12-31 00:49:00|2237.3|2237|2237.9|2237.6|2237.9|2237.6|2237.3|2237|9
1640911750000|2021-12-31 00:49:10|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.8|2237.5|10
1640911760000|2021-12-31 00:49:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|20
1640911770000|2021-12-31 00:49:30|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|2
1640911780000|2021-12-31 00:49:40|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|2
1640911790000|2021-12-31 00:49:50|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|2
1640911800000|2021-12-31 00:50:00|||||||||1
1640911810000|2021-12-31 00:50:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1640911820000|2021-12-31 00:50:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|1
1640911830000|2021-12-31 00:50:30|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|1
1640911840000|2021-12-31 00:50:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|1
1640911850000|2021-12-31 00:50:50|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|0
1640911860000|2021-12-31 00:51:00|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|20
1640911890000|2021-12-31 00:51:30|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1640911900000|2021-12-31 00:51:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|5
1640911910000|2021-12-31 00:51:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1640911920000|2021-12-31 00:52:00|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|16
1640911940000|2021-12-31 00:52:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1640911950000|2021-12-31 00:52:30|||||||||2
1640911960000|2021-12-31 00:52:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1640911970000|2021-12-31 00:52:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|2
1640911980000|2021-12-31 00:53:00|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|12
1640911990000|2021-12-31 00:53:10|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.8|2238.5|8
1640912000000|2021-12-31 00:53:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|2
1640912010000|2021-12-31 00:53:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|2
1640912020000|2021-12-31 00:53:40|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|2
1640912030000|2021-12-31 00:53:50|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|9
1640912040000|2021-12-31 00:54:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|2
1640912050000|2021-12-31 00:54:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640912070000|2021-12-31 00:54:30|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1640912080000|2021-12-31 00:54:40|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|9
1640912090000|2021-12-31 00:54:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1640912100000|2021-12-31 00:55:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|2
1640912110000|2021-12-31 00:55:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|6
1640912120000|2021-12-31 00:55:20|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|4
1640912130000|2021-12-31 00:55:30|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|4
1640912140000|2021-12-31 00:55:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1640912150000|2021-12-31 00:55:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|9
1640912160000|2021-12-31 00:56:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1640912170000|2021-12-31 00:56:10|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|3
1640912180000|2021-12-31 00:56:20|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.7|2238.4|4
1640912190000|2021-12-31 00:56:30|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|7
1640912200000|2021-12-31 00:56:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1640912210000|2021-12-31 00:56:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1640912250000|2021-12-31 00:57:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1640912260000|2021-12-31 00:57:40|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|2
1640912270000|2021-12-31 00:57:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|3
1640912280000|2021-12-31 00:58:00|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1640912290000|2021-12-31 00:58:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1640912300000|2021-12-31 00:58:20|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|1
1640912310000|2021-12-31 00:58:30|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|11
1640912320000|2021-12-31 00:58:40|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|3
1640912340000|2021-12-31 00:59:00|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.8|2237.5|7
1640912350000|2021-12-31 00:59:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|1
1640912360000|2021-12-31 00:59:20|2237.6|2237.3|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|12
1640912370000|2021-12-31 00:59:30|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|2
1640912380000|2021-12-31 00:59:40|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|4
1640912390000|2021-12-31 00:59:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1640912400000|2021-12-31 01:00:00|2238.5|2238.2|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|22
1640912410000|2021-12-31 01:00:10|2239.1|2238.8|2239.9|2239.6|2239.9|2239.6|2239|2238.7|17
1640912420000|2021-12-31 01:00:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|7
1640912430000|2021-12-31 01:00:30|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|2
1640912440000|2021-12-31 01:00:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|3
1640912450000|2021-12-31 01:00:50|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|2
1640912460000|2021-12-31 01:01:00|2239.2|2238.9|2238.8|2238.5|2239.3|2239|2238.5|2238.2|8
1640912470000|2021-12-31 01:01:10|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|2
1640912480000|2021-12-31 01:01:20|2239.1|2238.8|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|3
1640912490000|2021-12-31 01:01:30|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|0
1640912500000|2021-12-31 01:01:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1640912510000|2021-12-31 01:01:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|16
1640912520000|2021-12-31 01:02:00|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1640912530000|2021-12-31 01:02:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1640912540000|2021-12-31 01:02:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239|2238.7|2
1640912550000|2021-12-31 01:02:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640912560000|2021-12-31 01:02:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1640912570000|2021-12-31 01:02:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|16
1640912580000|2021-12-31 01:03:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640912590000|2021-12-31 01:03:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|1
1640912600000|2021-12-31 01:03:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1640912610000|2021-12-31 01:03:30|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|21
1640912620000|2021-12-31 01:03:40|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|2
1640912630000|2021-12-31 01:03:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1640912640000|2021-12-31 01:04:00|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.6|2239.3|6
1640912660000|2021-12-31 01:04:20|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|31
1640912670000|2021-12-31 01:04:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|1
1640912680000|2021-12-31 01:04:40|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|3
1640912690000|2021-12-31 01:04:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640912700000|2021-12-31 01:05:00|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|2
1640912710000|2021-12-31 01:05:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1640912720000|2021-12-31 01:05:20|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|4
1640912730000|2021-12-31 01:05:30|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|2
1640912740000|2021-12-31 01:05:40|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.3|2240|7
1640912750000|2021-12-31 01:05:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640912760000|2021-12-31 01:06:00|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2240|2239.7|15
1640912770000|2021-12-31 01:06:10|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|1
1640912780000|2021-12-31 01:06:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1640912790000|2021-12-31 01:06:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640912800000|2021-12-31 01:06:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1640912810000|2021-12-31 01:06:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|1
1640912820000|2021-12-31 01:07:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|1
1640912830000|2021-12-31 01:07:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1640912840000|2021-12-31 01:07:20|2240.5|2240.2|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|6
1640912850000|2021-12-31 01:07:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640912880000|2021-12-31 01:08:00|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|2
1640912900000|2021-12-31 01:08:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1640912920000|2021-12-31 01:08:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|5
1640912930000|2021-12-31 01:08:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1640912940000|2021-12-31 01:09:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1640912960000|2021-12-31 01:09:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|3
1640913000000|2021-12-31 01:10:00|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1640913010000|2021-12-31 01:10:10|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|2
1640913020000|2021-12-31 01:10:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1640913030000|2021-12-31 01:10:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|3
1640913040000|2021-12-31 01:10:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1640913050000|2021-12-31 01:10:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1640913060000|2021-12-31 01:11:00|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.9|2238.6|1
1640913070000|2021-12-31 01:11:10|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|15
1640913080000|2021-12-31 01:11:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.3|2238|1
1640913090000|2021-12-31 01:11:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.3|2238|4
1640913100000|2021-12-31 01:11:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|1
1640913120000|2021-12-31 01:12:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1640913130000|2021-12-31 01:12:10|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238|2237.7|6
1640913140000|2021-12-31 01:12:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|5
1640913150000|2021-12-31 01:12:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1640913160000|2021-12-31 01:12:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1640913170000|2021-12-31 01:12:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1640913180000|2021-12-31 01:13:00|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1640913190000|2021-12-31 01:13:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1640913220000|2021-12-31 01:13:40|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|21
1640913230000|2021-12-31 01:13:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|4
1640913240000|2021-12-31 01:14:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|2
1640913250000|2021-12-31 01:14:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1640913260000|2021-12-31 01:14:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1640913270000|2021-12-31 01:14:30|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.3|2238|31
1640913280000|2021-12-31 01:14:40|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|0
1640913300000|2021-12-31 01:15:00|2238.7|2238.4|2238.8|2238.5|2239|2238.7|2238.7|2238.4|1
1640913310000|2021-12-31 01:15:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1640913320000|2021-12-31 01:15:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1640913330000|2021-12-31 01:15:30|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|3
1640913350000|2021-12-31 01:15:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1640913360000|2021-12-31 01:16:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1640913370000|2021-12-31 01:16:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1640913380000|2021-12-31 01:16:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1640913390000|2021-12-31 01:16:30|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|2
1640913400000|2021-12-31 01:16:40|2239.4|2239.1|2239.4|2239.1|2239.7|2239.4|2239.3|2239|1
1640913410000|2021-12-31 01:16:50|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|2
1640913420000|2021-12-31 01:17:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1640913430000|2021-12-31 01:17:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|5
1640913440000|2021-12-31 01:17:20|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|3
1640913450000|2021-12-31 01:17:30|2240.7|2240.4|2241.6|2241.3|2241.7|2241.4|2240.7|2240.4|28
1640913460000|2021-12-31 01:17:40|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.3|2241|9
1640913470000|2021-12-31 01:17:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1640913480000|2021-12-31 01:18:00|2241.8|2241.5|2242|2241.7|2242.1|2241.8|2241.8|2241.5|20
1640913490000|2021-12-31 01:18:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1640913500000|2021-12-31 01:18:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|1
1640913510000|2021-12-31 01:18:30|2242.4|2242.1|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|11
1640913520000|2021-12-31 01:18:40|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|8
1640913530000|2021-12-31 01:18:50|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242|2241.7|17
1640913540000|2021-12-31 01:19:00|2243.3|2243|2242.6|2242.3|2243.3|2243|2242.6|2242.3|5
1640913550000|2021-12-31 01:19:10|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|7
1640913560000|2021-12-31 01:19:20|2242.3|2242|2242|2241.7|2242.4|2242.1|2242|2241.7|7
1640913570000|2021-12-31 01:19:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640913580000|2021-12-31 01:19:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640913590000|2021-12-31 01:19:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242|2241.7|0
1640913600000|2021-12-31 01:20:00|2242|2241.7|2242.1|2241.8|2242.3|2242|2242|2241.7|5
1640913610000|2021-12-31 01:20:10|2242|2241.7|2242|2241.7|2242.2|2241.9|2242|2241.7|1
1640913620000|2021-12-31 01:20:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|22
1640913630000|2021-12-31 01:20:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1640913640000|2021-12-31 01:20:40|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.8|2240.5|9
1640913650000|2021-12-31 01:20:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1640913660000|2021-12-31 01:21:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640913670000|2021-12-31 01:21:10|2241|2240.7|2241.2|2240.9|2241.3|2241|2240.9|2240.6|2
1640913680000|2021-12-31 01:21:20|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|8
1640913690000|2021-12-31 01:21:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640913700000|2021-12-31 01:21:40|2241.6|2241.3|2242.2|2241.9|2242.4|2242.1|2241.6|2241.3|10
1640913710000|2021-12-31 01:21:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|4
1640913720000|2021-12-31 01:22:00|2242.3|2242|2243.2|2242.9|2243.3|2243|2241.8|2241.5|25
1640913730000|2021-12-31 01:22:10|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|10
1640913750000|2021-12-31 01:22:30|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|11
1640913760000|2021-12-31 01:22:40|2243.9|2243.6|2243.9|2243.6|2244.7|2244.4|2243.9|2243.6|10
1640913770000|2021-12-31 01:22:50|2244|2243.7|2244.7|2244.4|2244.7|2244.4|2244|2243.7|3
1640913780000|2021-12-31 01:23:00|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|11
1640913790000|2021-12-31 01:23:10|2244.3|2244|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|2
1640913800000|2021-12-31 01:23:20|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|5
1640913810000|2021-12-31 01:23:30|2243.8|2243.5|2244|2243.7|2244.2|2243.9|2243.8|2243.5|3
1640913820000|2021-12-31 01:23:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1640913830000|2021-12-31 01:23:50|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|4
1640913840000|2021-12-31 01:24:00|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|3
1640913850000|2021-12-31 01:24:10|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|1
1640913860000|2021-12-31 01:24:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1640913870000|2021-12-31 01:24:30|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1640913880000|2021-12-31 01:24:40|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.1|2242.8|6
1640913890000|2021-12-31 01:24:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1640913900000|2021-12-31 01:25:00|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|1
1640913910000|2021-12-31 01:25:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1640913920000|2021-12-31 01:25:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1640913940000|2021-12-31 01:25:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|0
1640913950000|2021-12-31 01:25:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640913960000|2021-12-31 01:26:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640913970000|2021-12-31 01:26:10|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|3
1640913980000|2021-12-31 01:26:20|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|4
1640913990000|2021-12-31 01:26:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640914000000|2021-12-31 01:26:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640914010000|2021-12-31 01:26:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640914020000|2021-12-31 01:27:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640914030000|2021-12-31 01:27:10|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|6
1640914040000|2021-12-31 01:27:20|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640914050000|2021-12-31 01:27:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640914070000|2021-12-31 01:27:50|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|2
1640914080000|2021-12-31 01:28:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640914090000|2021-12-31 01:28:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1640914100000|2021-12-31 01:28:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640914120000|2021-12-31 01:28:40|||||||||1
1640914130000|2021-12-31 01:28:50|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|5
1640914140000|2021-12-31 01:29:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|1
1640914150000|2021-12-31 01:29:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640914160000|2021-12-31 01:29:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|13
1640914170000|2021-12-31 01:29:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1640914180000|2021-12-31 01:29:40|2243.4|2243.1|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|8
1640914190000|2021-12-31 01:29:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1640914200000|2021-12-31 01:30:00|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|7
1640914210000|2021-12-31 01:30:10|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|0
1640914220000|2021-12-31 01:30:20|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|2
1640914230000|2021-12-31 01:30:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|0
1640914240000|2021-12-31 01:30:40|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|1
1640914250000|2021-12-31 01:30:50|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|1
1640914260000|2021-12-31 01:31:00|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.9|2243.6|1
1640914270000|2021-12-31 01:31:10|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1640914280000|2021-12-31 01:31:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|40
1640914290000|2021-12-31 01:31:30|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|0
1640914300000|2021-12-31 01:31:40|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|3
1640914310000|2021-12-31 01:31:50|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|0
1640914320000|2021-12-31 01:32:00|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.3|2243|4
1640914330000|2021-12-31 01:32:10|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1640914340000|2021-12-31 01:32:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640914350000|2021-12-31 01:32:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1640914360000|2021-12-31 01:32:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640914370000|2021-12-31 01:32:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|2
1640914380000|2021-12-31 01:33:00|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1640914390000|2021-12-31 01:33:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640914400000|2021-12-31 01:33:20|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.3|2243|4
1640914410000|2021-12-31 01:33:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|6
1640914420000|2021-12-31 01:33:40|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|1
1640914430000|2021-12-31 01:33:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640914440000|2021-12-31 01:34:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|3
1640914450000|2021-12-31 01:34:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1640914460000|2021-12-31 01:34:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|5
1640914470000|2021-12-31 01:34:30|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|5
1640914480000|2021-12-31 01:34:40|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.3|2242|5
1640914490000|2021-12-31 01:34:50|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|5
1640914500000|2021-12-31 01:35:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1640914510000|2021-12-31 01:35:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|6
1640914520000|2021-12-31 01:35:20|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|1
1640914530000|2021-12-31 01:35:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|3
1640914540000|2021-12-31 01:35:40|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1640914550000|2021-12-31 01:35:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|1
1640914560000|2021-12-31 01:36:00|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.1|2241.8|6
1640914570000|2021-12-31 01:36:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|2
1640914580000|2021-12-31 01:36:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640914590000|2021-12-31 01:36:30|||||||||1
1640914600000|2021-12-31 01:36:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640914610000|2021-12-31 01:36:50|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|1
1640914620000|2021-12-31 01:37:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|1
1640914630000|2021-12-31 01:37:10|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|4
1640914640000|2021-12-31 01:37:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640914650000|2021-12-31 01:37:30|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|7
1640914660000|2021-12-31 01:37:40|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|1
1640914670000|2021-12-31 01:37:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|5
1640914680000|2021-12-31 01:38:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|0
1640914690000|2021-12-31 01:38:10|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|0
1640914700000|2021-12-31 01:38:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|2
1640914710000|2021-12-31 01:38:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1640914720000|2021-12-31 01:38:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|3
1640914730000|2021-12-31 01:38:50|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2243.2|2242.9|4
1640914740000|2021-12-31 01:39:00|2244.1|2243.8|2244|2243.7|2244.3|2244|2243.9|2243.6|12
1640914750000|2021-12-31 01:39:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640914760000|2021-12-31 01:39:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|6
1640914770000|2021-12-31 01:39:30|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1640914780000|2021-12-31 01:39:40|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|6
1640914790000|2021-12-31 01:39:50|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|3
1640914800000|2021-12-31 01:40:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|2
1640914810000|2021-12-31 01:40:10|2244.2|2243.9|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|28
1640914820000|2021-12-31 01:40:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1640914830000|2021-12-31 01:40:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1640914840000|2021-12-31 01:40:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1640914850000|2021-12-31 01:40:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|6
1640914860000|2021-12-31 01:41:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|1
1640914880000|2021-12-31 01:41:20|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|2
1640914890000|2021-12-31 01:41:30|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|3
1640914900000|2021-12-31 01:41:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1640914910000|2021-12-31 01:41:50|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|5
1640914920000|2021-12-31 01:42:00|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|4
1640914930000|2021-12-31 01:42:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1640914940000|2021-12-31 01:42:20|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|2
1640914950000|2021-12-31 01:42:30|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|6
1640914960000|2021-12-31 01:42:40|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|1
1640914970000|2021-12-31 01:42:50|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|0
1640914980000|2021-12-31 01:43:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|3
1640914990000|2021-12-31 01:43:10|2245.2|2244.9|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|14
1640915000000|2021-12-31 01:43:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|3
1640915010000|2021-12-31 01:43:30|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|1
1640915020000|2021-12-31 01:43:40|2245.6|2245.3|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|1
1640915030000|2021-12-31 01:43:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|3
1640915040000|2021-12-31 01:44:00|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|9
1640915050000|2021-12-31 01:44:10|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|0
1640915060000|2021-12-31 01:44:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1640915070000|2021-12-31 01:44:30|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|1
1640915080000|2021-12-31 01:44:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|3
1640915090000|2021-12-31 01:44:50|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1640915100000|2021-12-31 01:45:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|7
1640915120000|2021-12-31 01:45:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640915130000|2021-12-31 01:45:30|2245.4|2245.1|2244.8|2244.5|2245.5|2245.2|2244.7|2244.4|32
1640915140000|2021-12-31 01:45:40|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|7
1640915150000|2021-12-31 01:45:50|2244.6|2244.3|2245|2244.7|2245.2|2244.9|2244.4|2244.1|9
1640915160000|2021-12-31 01:46:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.8|2244.5|7
1640915170000|2021-12-31 01:46:10|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|1
1640915180000|2021-12-31 01:46:20|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1640915190000|2021-12-31 01:46:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640915200000|2021-12-31 01:46:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|0
1640915210000|2021-12-31 01:46:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640915220000|2021-12-31 01:47:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1640915230000|2021-12-31 01:47:10|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|0
1640915240000|2021-12-31 01:47:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1640915250000|2021-12-31 01:47:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|7
1640915260000|2021-12-31 01:47:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1640915270000|2021-12-31 01:47:50|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1640915280000|2021-12-31 01:48:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640915290000|2021-12-31 01:48:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1640915300000|2021-12-31 01:48:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640915310000|2021-12-31 01:48:30|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|0
1640915320000|2021-12-31 01:48:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|1
1640915330000|2021-12-31 01:48:50|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|2
1640915340000|2021-12-31 01:49:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640915350000|2021-12-31 01:49:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1640915360000|2021-12-31 01:49:20|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640915380000|2021-12-31 01:49:40|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1640915400000|2021-12-31 01:50:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1640915410000|2021-12-31 01:50:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|5
1640915420000|2021-12-31 01:50:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1640915460000|2021-12-31 01:51:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|8
1640915470000|2021-12-31 01:51:10|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|5
1640915480000|2021-12-31 01:51:20|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|0
1640915490000|2021-12-31 01:51:30|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|3
1640915500000|2021-12-31 01:51:40|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|11
1640915510000|2021-12-31 01:51:50|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1640915530000|2021-12-31 01:52:10|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|4
1640915540000|2021-12-31 01:52:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1640915550000|2021-12-31 01:52:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640915560000|2021-12-31 01:52:40|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640915580000|2021-12-31 01:53:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640915590000|2021-12-31 01:53:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1640915600000|2021-12-31 01:53:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1640915610000|2021-12-31 01:53:30|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.3|2245|4
1640915620000|2021-12-31 01:53:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1640915630000|2021-12-31 01:53:50|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640915640000|2021-12-31 01:54:00|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|0
1640915650000|2021-12-31 01:54:10|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|3
1640915660000|2021-12-31 01:54:20|2244.1|2243.8|2244.3|2244|2244.4|2244.1|2244.1|2243.8|2
1640915670000|2021-12-31 01:54:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|0
1640915680000|2021-12-31 01:54:40|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|0
1640915690000|2021-12-31 01:54:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|1
1640915700000|2021-12-31 01:55:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1640915730000|2021-12-31 01:55:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1640915740000|2021-12-31 01:55:40|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|0
1640915750000|2021-12-31 01:55:50|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|2
1640915760000|2021-12-31 01:56:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|3
1640915770000|2021-12-31 01:56:10|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.3|2245|3
1640915780000|2021-12-31 01:56:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1640915790000|2021-12-31 01:56:30|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|1
1640915800000|2021-12-31 01:56:40|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|4
1640915810000|2021-12-31 01:56:50|2245.5|2245.2|2245.8|2245.5|2246|2245.7|2245.5|2245.2|32
1640915820000|2021-12-31 01:57:00|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|5
1640915830000|2021-12-31 01:57:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|1
1640915840000|2021-12-31 01:57:20|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|2
1640915850000|2021-12-31 01:57:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1640915870000|2021-12-31 01:57:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1640915880000|2021-12-31 01:58:00|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|2
1640915900000|2021-12-31 01:58:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|2
1640915910000|2021-12-31 01:58:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1640915920000|2021-12-31 01:58:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640915930000|2021-12-31 01:58:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1640915940000|2021-12-31 01:59:00|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246|2245.7|1
1640915950000|2021-12-31 01:59:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|2
1640915960000|2021-12-31 01:59:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1640915970000|2021-12-31 01:59:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1640915980000|2021-12-31 01:59:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640915990000|2021-12-31 01:59:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1640916000000|2021-12-31 02:00:00|2246.5|2246.2|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|8
1640916010000|2021-12-31 02:00:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|3
1640916020000|2021-12-31 02:00:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640916030000|2021-12-31 02:00:30|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|5
1640916040000|2021-12-31 02:00:40|2244.9|2244.6|2244.5|2244.2|2245|2244.7|2244.5|2244.2|46
1640916050000|2021-12-31 02:00:50|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|16
1640916060000|2021-12-31 02:01:00|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|3
1640916070000|2021-12-31 02:01:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1640916080000|2021-12-31 02:01:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1640916100000|2021-12-31 02:01:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1640916110000|2021-12-31 02:01:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1640916150000|2021-12-31 02:02:30|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1640916160000|2021-12-31 02:02:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245|2244.7|8
1640916170000|2021-12-31 02:02:50|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|4
1640916190000|2021-12-31 02:03:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1640916200000|2021-12-31 02:03:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1640916210000|2021-12-31 02:03:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1640916220000|2021-12-31 02:03:40|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|5
1640916230000|2021-12-31 02:03:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640916240000|2021-12-31 02:04:00|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|4
1640916250000|2021-12-31 02:04:10|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|3
1640916260000|2021-12-31 02:04:20|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640916280000|2021-12-31 02:04:40|||||||||1
1640916290000|2021-12-31 02:04:50|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|4
1640916300000|2021-12-31 02:05:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1640916310000|2021-12-31 02:05:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640916320000|2021-12-31 02:05:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|2
1640916340000|2021-12-31 02:05:40|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|4
1640916350000|2021-12-31 02:05:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640916360000|2021-12-31 02:06:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|1
1640916370000|2021-12-31 02:06:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|7
1640916380000|2021-12-31 02:06:20|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|0
1640916390000|2021-12-31 02:06:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1640916400000|2021-12-31 02:06:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|0
1640916410000|2021-12-31 02:06:50|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|1
1640916420000|2021-12-31 02:07:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|0
1640916430000|2021-12-31 02:07:10|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1640916440000|2021-12-31 02:07:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1640916450000|2021-12-31 02:07:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1640916460000|2021-12-31 02:07:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1640916470000|2021-12-31 02:07:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640916480000|2021-12-31 02:08:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640916490000|2021-12-31 02:08:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640916500000|2021-12-31 02:08:20|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1640916510000|2021-12-31 02:08:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640916520000|2021-12-31 02:08:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1640916530000|2021-12-31 02:08:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1640916540000|2021-12-31 02:09:00|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245|2244.7|7
1640916550000|2021-12-31 02:09:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1640916560000|2021-12-31 02:09:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1640916570000|2021-12-31 02:09:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|1
1640916590000|2021-12-31 02:09:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640916610000|2021-12-31 02:10:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640916620000|2021-12-31 02:10:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1640916630000|2021-12-31 02:10:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1640916640000|2021-12-31 02:10:40|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|1
1640916650000|2021-12-31 02:10:50|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|1
1640916680000|2021-12-31 02:11:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640916700000|2021-12-31 02:11:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640916710000|2021-12-31 02:11:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1640916720000|2021-12-31 02:12:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1640916730000|2021-12-31 02:12:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640916740000|2021-12-31 02:12:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1640916750000|2021-12-31 02:12:30|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|0
1640916760000|2021-12-31 02:12:40|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|1
1640916770000|2021-12-31 02:12:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640916780000|2021-12-31 02:13:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1640916790000|2021-12-31 02:13:10|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1640916800000|2021-12-31 02:13:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|2
1640916810000|2021-12-31 02:13:30|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|2
1640916820000|2021-12-31 02:13:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1640916830000|2021-12-31 02:13:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1640916840000|2021-12-31 02:14:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1640916850000|2021-12-31 02:14:10|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|18
1640916860000|2021-12-31 02:14:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640916870000|2021-12-31 02:14:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|1
1640916880000|2021-12-31 02:14:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1640916890000|2021-12-31 02:14:50|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|1
1640916900000|2021-12-31 02:15:00|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1640916910000|2021-12-31 02:15:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640916930000|2021-12-31 02:15:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|1
1640916940000|2021-12-31 02:15:40|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1640916950000|2021-12-31 02:15:50|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|2
1640916960000|2021-12-31 02:16:00|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1640916980000|2021-12-31 02:16:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1640917000000|2021-12-31 02:16:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|2
1640917010000|2021-12-31 02:16:50|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|5
1640917020000|2021-12-31 02:17:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1640917030000|2021-12-31 02:17:10|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|1
1640917040000|2021-12-31 02:17:20|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1640917050000|2021-12-31 02:17:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1640917060000|2021-12-31 02:17:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|0
1640917070000|2021-12-31 02:17:50|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1640917080000|2021-12-31 02:18:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|3
1640917090000|2021-12-31 02:18:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640917100000|2021-12-31 02:18:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1640917110000|2021-12-31 02:18:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1640917120000|2021-12-31 02:18:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1640917130000|2021-12-31 02:18:50|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1640917140000|2021-12-31 02:19:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1640917150000|2021-12-31 02:19:10|2244.1|2243.8|2244.3|2244|2244.5|2244.2|2244.1|2243.8|2
1640917160000|2021-12-31 02:19:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1640917170000|2021-12-31 02:19:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1640917180000|2021-12-31 02:19:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1640917200000|2021-12-31 02:20:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1640917210000|2021-12-31 02:20:10|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|1
1640917220000|2021-12-31 02:20:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640917230000|2021-12-31 02:20:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1640917240000|2021-12-31 02:20:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1640917250000|2021-12-31 02:20:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640917260000|2021-12-31 02:21:00|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|0
1640917270000|2021-12-31 02:21:10|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|0
1640917280000|2021-12-31 02:21:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1640917290000|2021-12-31 02:21:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1640917300000|2021-12-31 02:21:40|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|1
1640917310000|2021-12-31 02:21:50|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|1
1640917320000|2021-12-31 02:22:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|1
1640917330000|2021-12-31 02:22:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640917340000|2021-12-31 02:22:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640917350000|2021-12-31 02:22:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640917360000|2021-12-31 02:22:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640917370000|2021-12-31 02:22:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640917380000|2021-12-31 02:23:00|2243.4|2243.1|2242.8|2242.5|2243.4|2243.1|2242.7|2242.4|12
1640917390000|2021-12-31 02:23:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.3|2242|7
1640917400000|2021-12-31 02:23:20|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|0
1640917410000|2021-12-31 02:23:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640917420000|2021-12-31 02:23:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|2
1640917430000|2021-12-31 02:23:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640917440000|2021-12-31 02:24:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640917450000|2021-12-31 02:24:10|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|2
1640917460000|2021-12-31 02:24:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640917470000|2021-12-31 02:24:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1640917480000|2021-12-31 02:24:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|2
1640917490000|2021-12-31 02:24:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640917500000|2021-12-31 02:25:00|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|0
1640917510000|2021-12-31 02:25:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|4
1640917520000|2021-12-31 02:25:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1640917550000|2021-12-31 02:25:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640917560000|2021-12-31 02:26:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1640917570000|2021-12-31 02:26:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640917590000|2021-12-31 02:26:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1640917600000|2021-12-31 02:26:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|3
1640917610000|2021-12-31 02:26:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640917620000|2021-12-31 02:27:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640917630000|2021-12-31 02:27:10|2243.5|2243.2|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|0
1640917640000|2021-12-31 02:27:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1640917650000|2021-12-31 02:27:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640917670000|2021-12-31 02:27:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640917680000|2021-12-31 02:28:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1640917700000|2021-12-31 02:28:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1640917710000|2021-12-31 02:28:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640917730000|2021-12-31 02:28:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640917740000|2021-12-31 02:29:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1640917750000|2021-12-31 02:29:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640917760000|2021-12-31 02:29:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640917770000|2021-12-31 02:29:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640917780000|2021-12-31 02:29:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640917790000|2021-12-31 02:29:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1640917800000|2021-12-31 02:30:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|0
1640917810000|2021-12-31 02:30:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|4
1640917820000|2021-12-31 02:30:20|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|0
1640917830000|2021-12-31 02:30:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|1
1640917840000|2021-12-31 02:30:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640917850000|2021-12-31 02:30:50|||||||||5
1640917860000|2021-12-31 02:31:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|5
1640917870000|2021-12-31 02:31:10|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640917880000|2021-12-31 02:31:20|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|0
1640917890000|2021-12-31 02:31:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|1
1640917900000|2021-12-31 02:31:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640917910000|2021-12-31 02:31:50|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640917920000|2021-12-31 02:32:00|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|0
1640917930000|2021-12-31 02:32:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1640917940000|2021-12-31 02:32:20|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|3
1640917950000|2021-12-31 02:32:30|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|4
1640917960000|2021-12-31 02:32:40|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|8
1640917970000|2021-12-31 02:32:50|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.5|2241.2|1
1640917980000|2021-12-31 02:33:00|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.6|2241.3|0
1640917990000|2021-12-31 02:33:10|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|2
1640918010000|2021-12-31 02:33:30|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1640918020000|2021-12-31 02:33:40|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|1
1640918030000|2021-12-31 02:33:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640918040000|2021-12-31 02:34:00|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.1|2241.8|2
1640918050000|2021-12-31 02:34:10|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.3|2242|1
1640918060000|2021-12-31 02:34:20|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640918070000|2021-12-31 02:34:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|0
1640918080000|2021-12-31 02:34:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640918090000|2021-12-31 02:34:50|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1640918100000|2021-12-31 02:35:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1640918110000|2021-12-31 02:35:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640918120000|2021-12-31 02:35:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|4
1640918130000|2021-12-31 02:35:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640918140000|2021-12-31 02:35:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640918150000|2021-12-31 02:35:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640918160000|2021-12-31 02:36:00|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|2
1640918170000|2021-12-31 02:36:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640918220000|2021-12-31 02:37:00|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1640918230000|2021-12-31 02:37:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640918240000|2021-12-31 02:37:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640918250000|2021-12-31 02:37:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640918270000|2021-12-31 02:37:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640918280000|2021-12-31 02:38:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640918290000|2021-12-31 02:38:10|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640918300000|2021-12-31 02:38:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|0
1640918310000|2021-12-31 02:38:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640918320000|2021-12-31 02:38:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640918330000|2021-12-31 02:38:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640918340000|2021-12-31 02:39:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|0
1640918350000|2021-12-31 02:39:10|||||||||1
1640918360000|2021-12-31 02:39:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|1
1640918370000|2021-12-31 02:39:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640918390000|2021-12-31 02:39:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640918400000|2021-12-31 02:40:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640918410000|2021-12-31 02:40:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1640918420000|2021-12-31 02:40:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|5
1640918430000|2021-12-31 02:40:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1640918440000|2021-12-31 02:40:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640918460000|2021-12-31 02:41:00|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640918470000|2021-12-31 02:41:10|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640918480000|2021-12-31 02:41:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|0
1640918490000|2021-12-31 02:41:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1640918500000|2021-12-31 02:41:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640918510000|2021-12-31 02:41:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640918520000|2021-12-31 02:42:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640918530000|2021-12-31 02:42:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640918540000|2021-12-31 02:42:20|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640918550000|2021-12-31 02:42:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640918570000|2021-12-31 02:42:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640918580000|2021-12-31 02:43:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640918590000|2021-12-31 02:43:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|8
1640918600000|2021-12-31 02:43:20|2241.3|2241|2241.5|2241.2|2241.7|2241.4|2241.3|2241|2
1640918610000|2021-12-31 02:43:30|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.2|2240.9|0
1640918620000|2021-12-31 02:43:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640918630000|2021-12-31 02:43:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|1
1640918640000|2021-12-31 02:44:00|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|5
1640918650000|2021-12-31 02:44:10|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|1
1640918660000|2021-12-31 02:44:20|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|1
1640918670000|2021-12-31 02:44:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|4
1640918680000|2021-12-31 02:44:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640918690000|2021-12-31 02:44:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640918710000|2021-12-31 02:45:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640918730000|2021-12-31 02:45:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640918740000|2021-12-31 02:45:40|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1640918750000|2021-12-31 02:45:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640918760000|2021-12-31 02:46:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640918770000|2021-12-31 02:46:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640918780000|2021-12-31 02:46:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640918810000|2021-12-31 02:46:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1640918820000|2021-12-31 02:47:00|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|3
1640918830000|2021-12-31 02:47:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640918840000|2021-12-31 02:47:20|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.3|2242|3
1640918850000|2021-12-31 02:47:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1640918860000|2021-12-31 02:47:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640918880000|2021-12-31 02:48:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|2
1640918900000|2021-12-31 02:48:20|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|2
1640918910000|2021-12-31 02:48:30|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|5
1640918920000|2021-12-31 02:48:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640918930000|2021-12-31 02:48:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640918940000|2021-12-31 02:49:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1640918950000|2021-12-31 02:49:10|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|4
1640918960000|2021-12-31 02:49:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1640918970000|2021-12-31 02:49:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1640918980000|2021-12-31 02:49:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|1
1640918990000|2021-12-31 02:49:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640919000000|2021-12-31 02:50:00|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|1
1640919010000|2021-12-31 02:50:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1640919020000|2021-12-31 02:50:20|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1640919030000|2021-12-31 02:50:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640919040000|2021-12-31 02:50:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640919060000|2021-12-31 02:51:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|1
1640919070000|2021-12-31 02:51:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1640919080000|2021-12-31 02:51:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|5
1640919090000|2021-12-31 02:51:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640919100000|2021-12-31 02:51:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640919120000|2021-12-31 02:52:00|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.7|2242.4|4
1640919130000|2021-12-31 02:52:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640919140000|2021-12-31 02:52:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1640919150000|2021-12-31 02:52:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640919170000|2021-12-31 02:52:50|2242.8|2242.5|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|1
1640919180000|2021-12-31 02:53:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1640919210000|2021-12-31 02:53:30|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|0
1640919230000|2021-12-31 02:53:50|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640919240000|2021-12-31 02:54:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1640919250000|2021-12-31 02:54:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1640919260000|2021-12-31 02:54:20|2243.3|2243|2243.6|2243.3|2243.8|2243.5|2243.3|2243|30
1640919270000|2021-12-31 02:54:30|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|2
1640919290000|2021-12-31 02:54:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640919300000|2021-12-31 02:55:00|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|1
1640919310000|2021-12-31 02:55:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|1
1640919320000|2021-12-31 02:55:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1640919330000|2021-12-31 02:55:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1640919350000|2021-12-31 02:55:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640919370000|2021-12-31 02:56:10|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|0
1640919380000|2021-12-31 02:56:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640919390000|2021-12-31 02:56:30|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.3|2243|0
1640919400000|2021-12-31 02:56:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640919420000|2021-12-31 02:57:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640919430000|2021-12-31 02:57:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640919440000|2021-12-31 02:57:20|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|1
1640919450000|2021-12-31 02:57:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1640919460000|2021-12-31 02:57:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640919470000|2021-12-31 02:57:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1640919480000|2021-12-31 02:58:00|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|2
1640919490000|2021-12-31 02:58:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|1
1640919500000|2021-12-31 02:58:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|1
1640919510000|2021-12-31 02:58:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1640919520000|2021-12-31 02:58:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|0
1640919530000|2021-12-31 02:58:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|0
1640919540000|2021-12-31 02:59:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640919550000|2021-12-31 02:59:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640919570000|2021-12-31 02:59:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640919580000|2021-12-31 02:59:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1640919590000|2021-12-31 02:59:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|2
1640919600000|2021-12-31 03:00:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1640919610000|2021-12-31 03:00:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|3
1640919620000|2021-12-31 03:00:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1640919630000|2021-12-31 03:00:30|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|2
1640919640000|2021-12-31 03:00:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|1
1640919650000|2021-12-31 03:00:50|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|0
1640919660000|2021-12-31 03:01:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1640919670000|2021-12-31 03:01:10|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640919680000|2021-12-31 03:01:20|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|0
1640919690000|2021-12-31 03:01:30|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|0
1640919700000|2021-12-31 03:01:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1640919710000|2021-12-31 03:01:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1640919720000|2021-12-31 03:02:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|0
1640919730000|2021-12-31 03:02:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640919740000|2021-12-31 03:02:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640919760000|2021-12-31 03:02:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1640919780000|2021-12-31 03:03:00|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|2
1640919790000|2021-12-31 03:03:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|5
1640919800000|2021-12-31 03:03:20|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|2
1640919810000|2021-12-31 03:03:30|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|1
1640919820000|2021-12-31 03:03:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640919830000|2021-12-31 03:03:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1640919840000|2021-12-31 03:04:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640919850000|2021-12-31 03:04:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1640919860000|2021-12-31 03:04:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640919870000|2021-12-31 03:04:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1640919880000|2021-12-31 03:04:40|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.8|2243.5|2
1640919890000|2021-12-31 03:04:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1640919900000|2021-12-31 03:05:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|1
1640919910000|2021-12-31 03:05:10|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|5
1640919930000|2021-12-31 03:05:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1640919940000|2021-12-31 03:05:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640919950000|2021-12-31 03:05:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1640919960000|2021-12-31 03:06:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|1
1640919970000|2021-12-31 03:06:10|||||||||1
1640919980000|2021-12-31 03:06:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1640920000000|2021-12-31 03:06:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1640920010000|2021-12-31 03:06:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640920020000|2021-12-31 03:07:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|0
1640920030000|2021-12-31 03:07:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640920040000|2021-12-31 03:07:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640920060000|2021-12-31 03:07:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640920070000|2021-12-31 03:07:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1640920080000|2021-12-31 03:08:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|1
1640920090000|2021-12-31 03:08:10|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640920100000|2021-12-31 03:08:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640920120000|2021-12-31 03:08:40|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|0
1640920130000|2021-12-31 03:08:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640920140000|2021-12-31 03:09:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1640920150000|2021-12-31 03:09:10|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|1
1640920160000|2021-12-31 03:09:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|4
1640920180000|2021-12-31 03:09:40|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|25
1640920190000|2021-12-31 03:09:50|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.4|2242.1|3
1640920200000|2021-12-31 03:10:00|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2240.9|2240.6|33
1640920210000|2021-12-31 03:10:10|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|3
1640920220000|2021-12-31 03:10:20|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|3
1640920230000|2021-12-31 03:10:30|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|2
1640920240000|2021-12-31 03:10:40|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|3
1640920250000|2021-12-31 03:10:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|3
1640920260000|2021-12-31 03:11:00|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|4
1640920270000|2021-12-31 03:11:10|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|8
1640920280000|2021-12-31 03:11:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|10
1640920290000|2021-12-31 03:11:30|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|2
1640920300000|2021-12-31 03:11:40|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.3|2240|1
1640920310000|2021-12-31 03:11:50|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.1|2239.8|2
1640920330000|2021-12-31 03:12:10|2240.1|2239.8|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|4
1640920340000|2021-12-31 03:12:20|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|1
1640920350000|2021-12-31 03:12:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1640920360000|2021-12-31 03:12:40|2240.2|2239.9|2240|2239.7|2240.3|2240|2240|2239.7|6
1640920370000|2021-12-31 03:12:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|2
1640920380000|2021-12-31 03:13:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|1
1640920390000|2021-12-31 03:13:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640920400000|2021-12-31 03:13:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640920410000|2021-12-31 03:13:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|1
1640920420000|2021-12-31 03:13:40|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|1
1640920430000|2021-12-31 03:13:50|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|4
1640920440000|2021-12-31 03:14:00|2239.6|2239.3|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|6
1640920450000|2021-12-31 03:14:10|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|1
1640920460000|2021-12-31 03:14:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1640920470000|2021-12-31 03:14:30|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|3
1640920490000|2021-12-31 03:14:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1640920500000|2021-12-31 03:15:00|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|0
1640920520000|2021-12-31 03:15:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1640920530000|2021-12-31 03:15:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640920540000|2021-12-31 03:15:40|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.7|2239.4|1
1640920550000|2021-12-31 03:15:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1640920560000|2021-12-31 03:16:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|3
1640920570000|2021-12-31 03:16:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1640920580000|2021-12-31 03:16:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|1
1640920590000|2021-12-31 03:16:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|0
1640920600000|2021-12-31 03:16:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|8
1640920610000|2021-12-31 03:16:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|1
1640920620000|2021-12-31 03:17:00|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|0
1640920630000|2021-12-31 03:17:10|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|2
1640920640000|2021-12-31 03:17:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1640920660000|2021-12-31 03:17:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640920670000|2021-12-31 03:17:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1640920680000|2021-12-31 03:18:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640920690000|2021-12-31 03:18:10|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|5
1640920700000|2021-12-31 03:18:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640920710000|2021-12-31 03:18:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640920720000|2021-12-31 03:18:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.7|2239.4|1
1640920730000|2021-12-31 03:18:50|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|1
1640920740000|2021-12-31 03:19:00|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|2
1640920750000|2021-12-31 03:19:10|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|3
1640920760000|2021-12-31 03:19:20|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|2
1640920770000|2021-12-31 03:19:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1640920780000|2021-12-31 03:19:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1640920800000|2021-12-31 03:20:00|2241|2240.7|2241|2240.7|2241|2240.7|2240.8|2240.5|5
1640920810000|2021-12-31 03:20:10|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|0
1640920820000|2021-12-31 03:20:20|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241|2240.7|7
1640920830000|2021-12-31 03:20:30|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|4
1640920840000|2021-12-31 03:20:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1640920850000|2021-12-31 03:20:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640920860000|2021-12-31 03:21:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|1
1640920870000|2021-12-31 03:21:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640920900000|2021-12-31 03:21:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640920910000|2021-12-31 03:21:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640920930000|2021-12-31 03:22:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640920940000|2021-12-31 03:22:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640920950000|2021-12-31 03:22:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|4
1640920960000|2021-12-31 03:22:40|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|0
1640920970000|2021-12-31 03:22:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.3|2240|0
1640920990000|2021-12-31 03:23:10|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|2
1640921000000|2021-12-31 03:23:20|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|1
1640921010000|2021-12-31 03:23:30|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|0
1640921020000|2021-12-31 03:23:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640921030000|2021-12-31 03:23:50|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|0
1640921040000|2021-12-31 03:24:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|1
1640921050000|2021-12-31 03:24:10|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|2
1640921060000|2021-12-31 03:24:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1640921070000|2021-12-31 03:24:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1640921090000|2021-12-31 03:24:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1640921110000|2021-12-31 03:25:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1640921120000|2021-12-31 03:25:20|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|0
1640921130000|2021-12-31 03:25:30|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|1
1640921140000|2021-12-31 03:25:40|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|2
1640921150000|2021-12-31 03:25:50|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.6|2239.3|1
1640921170000|2021-12-31 03:26:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|3
1640921180000|2021-12-31 03:26:20|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|2
1640921190000|2021-12-31 03:26:30|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1640921200000|2021-12-31 03:26:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|0
1640921210000|2021-12-31 03:26:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1640921220000|2021-12-31 03:27:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1640921240000|2021-12-31 03:27:20|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|0
1640921250000|2021-12-31 03:27:30|2239.8|2239.5|2240.5|2240.2|2240.6|2240.3|2239.8|2239.5|11
1640921260000|2021-12-31 03:27:40|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|1
1640921270000|2021-12-31 03:27:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|1
1640921280000|2021-12-31 03:28:00|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640921300000|2021-12-31 03:28:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1640921310000|2021-12-31 03:28:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1640921320000|2021-12-31 03:28:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|4
1640921340000|2021-12-31 03:29:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640921350000|2021-12-31 03:29:10|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|1
1640921360000|2021-12-31 03:29:20|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1640921370000|2021-12-31 03:29:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1640921380000|2021-12-31 03:29:40|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1640921390000|2021-12-31 03:29:50|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|3
1640921400000|2021-12-31 03:30:00|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|0
1640921410000|2021-12-31 03:30:10|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.7|2240.4|1
1640921420000|2021-12-31 03:30:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|4
1640921430000|2021-12-31 03:30:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640921460000|2021-12-31 03:31:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1640921470000|2021-12-31 03:31:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640921480000|2021-12-31 03:31:20|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1640921490000|2021-12-31 03:31:30|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.7|2240.4|5
1640921510000|2021-12-31 03:31:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640921520000|2021-12-31 03:32:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|1
1640921530000|2021-12-31 03:32:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640921540000|2021-12-31 03:32:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640921550000|2021-12-31 03:32:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640921560000|2021-12-31 03:32:40|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|1
1640921570000|2021-12-31 03:32:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640921590000|2021-12-31 03:33:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1640921600000|2021-12-31 03:33:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640921610000|2021-12-31 03:33:30|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|0
1640921620000|2021-12-31 03:33:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|0
1640921640000|2021-12-31 03:34:00|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|1
1640921650000|2021-12-31 03:34:10|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.6|2240.3|0
1640921660000|2021-12-31 03:34:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640921670000|2021-12-31 03:34:30|2240.7|2240.4|2241.3|2241|2241.5|2241.2|2240.6|2240.3|3
1640921680000|2021-12-31 03:34:40|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|7
1640921690000|2021-12-31 03:34:50|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640921700000|2021-12-31 03:35:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640921730000|2021-12-31 03:35:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1640921740000|2021-12-31 03:35:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640921750000|2021-12-31 03:35:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640921770000|2021-12-31 03:36:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640921780000|2021-12-31 03:36:20|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|0
1640921790000|2021-12-31 03:36:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1640921800000|2021-12-31 03:36:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1640921810000|2021-12-31 03:36:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1640921820000|2021-12-31 03:37:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1640921830000|2021-12-31 03:37:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1640921840000|2021-12-31 03:37:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640921850000|2021-12-31 03:37:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|1
1640921860000|2021-12-31 03:37:40|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|1
1640921870000|2021-12-31 03:37:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640921900000|2021-12-31 03:38:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|1
1640921910000|2021-12-31 03:38:30|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|2
1640921930000|2021-12-31 03:38:50|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.3|2240|1
1640921940000|2021-12-31 03:39:00|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640921950000|2021-12-31 03:39:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1640921960000|2021-12-31 03:39:20|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|2
1640921970000|2021-12-31 03:39:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1640921980000|2021-12-31 03:39:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640921990000|2021-12-31 03:39:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1640922000000|2021-12-31 03:40:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1640922010000|2021-12-31 03:40:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640922020000|2021-12-31 03:40:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640922030000|2021-12-31 03:40:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640922040000|2021-12-31 03:40:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1640922070000|2021-12-31 03:41:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640922080000|2021-12-31 03:41:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640922090000|2021-12-31 03:41:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640922110000|2021-12-31 03:41:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1640922120000|2021-12-31 03:42:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640922140000|2021-12-31 03:42:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1640922150000|2021-12-31 03:42:30|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640922160000|2021-12-31 03:42:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|1
1640922170000|2021-12-31 03:42:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1640922180000|2021-12-31 03:43:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640922190000|2021-12-31 03:43:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640922200000|2021-12-31 03:43:20|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|1
1640922220000|2021-12-31 03:43:40|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|3
1640922230000|2021-12-31 03:43:50|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1640922240000|2021-12-31 03:44:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|1
1640922290000|2021-12-31 03:44:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|0
1640922300000|2021-12-31 03:45:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|1
1640922310000|2021-12-31 03:45:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1640922320000|2021-12-31 03:45:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640922340000|2021-12-31 03:45:40|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640922370000|2021-12-31 03:46:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1640922380000|2021-12-31 03:46:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1640922390000|2021-12-31 03:46:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1640922400000|2021-12-31 03:46:40|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640922410000|2021-12-31 03:46:50|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640922420000|2021-12-31 03:47:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640922430000|2021-12-31 03:47:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640922450000|2021-12-31 03:47:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|1
1640922460000|2021-12-31 03:47:40|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|0
1640922470000|2021-12-31 03:47:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1640922490000|2021-12-31 03:48:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1640922500000|2021-12-31 03:48:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1640922530000|2021-12-31 03:48:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1640922540000|2021-12-31 03:49:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640922550000|2021-12-31 03:49:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640922570000|2021-12-31 03:49:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1640922590000|2021-12-31 03:49:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640922600000|2021-12-31 03:50:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1640922610000|2021-12-31 03:50:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1640922630000|2021-12-31 03:50:30|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|0
1640922640000|2021-12-31 03:50:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1640922650000|2021-12-31 03:50:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640922660000|2021-12-31 03:51:00|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|0
1640922670000|2021-12-31 03:51:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640922680000|2021-12-31 03:51:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640922690000|2021-12-31 03:51:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640922700000|2021-12-31 03:51:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|6
1640922710000|2021-12-31 03:51:50|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|9
1640922720000|2021-12-31 03:52:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|5
1640922730000|2021-12-31 03:52:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1640922740000|2021-12-31 03:52:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640922750000|2021-12-31 03:52:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640922760000|2021-12-31 03:52:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640922780000|2021-12-31 03:53:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640922790000|2021-12-31 03:53:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640922800000|2021-12-31 03:53:20|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|0
1640922810000|2021-12-31 03:53:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640922820000|2021-12-31 03:53:40|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640922830000|2021-12-31 03:53:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640922850000|2021-12-31 03:54:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640922860000|2021-12-31 03:54:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640922880000|2021-12-31 03:54:40|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640922890000|2021-12-31 03:54:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640922920000|2021-12-31 03:55:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1640922930000|2021-12-31 03:55:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|0
1640922940000|2021-12-31 03:55:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640922950000|2021-12-31 03:55:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640922960000|2021-12-31 03:56:00|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|1
1640922980000|2021-12-31 03:56:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1640922990000|2021-12-31 03:56:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640923000000|2021-12-31 03:56:40|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|2
1640923020000|2021-12-31 03:57:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640923030000|2021-12-31 03:57:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640923040000|2021-12-31 03:57:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640923070000|2021-12-31 03:57:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640923080000|2021-12-31 03:58:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640923110000|2021-12-31 03:58:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640923120000|2021-12-31 03:58:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640923130000|2021-12-31 03:58:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640923150000|2021-12-31 03:59:10|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640923160000|2021-12-31 03:59:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1640923170000|2021-12-31 03:59:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640923180000|2021-12-31 03:59:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640923190000|2021-12-31 03:59:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640923200000|2021-12-31 04:00:00|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|4
1640923210000|2021-12-31 04:00:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1640923220000|2021-12-31 04:00:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640923230000|2021-12-31 04:00:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640923240000|2021-12-31 04:00:40|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|10
1640923250000|2021-12-31 04:00:50|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|0
1640923260000|2021-12-31 04:01:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|4
1640923270000|2021-12-31 04:01:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1640923280000|2021-12-31 04:01:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640923290000|2021-12-31 04:01:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1640923300000|2021-12-31 04:01:40|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640923320000|2021-12-31 04:02:00|||||||||1
1640923330000|2021-12-31 04:02:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1640923350000|2021-12-31 04:02:30|||||||||2
1640923370000|2021-12-31 04:02:50|||||||||1
1640923380000|2021-12-31 04:03:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640923390000|2021-12-31 04:03:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640923400000|2021-12-31 04:03:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640923410000|2021-12-31 04:03:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640923420000|2021-12-31 04:03:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640923430000|2021-12-31 04:03:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640923440000|2021-12-31 04:04:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640923450000|2021-12-31 04:04:10|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|2
1640923490000|2021-12-31 04:04:50|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|5
1640923510000|2021-12-31 04:05:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640923520000|2021-12-31 04:05:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1640923550000|2021-12-31 04:05:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1640923590000|2021-12-31 04:06:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|2
1640923600000|2021-12-31 04:06:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640923610000|2021-12-31 04:06:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1640923630000|2021-12-31 04:07:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1640923640000|2021-12-31 04:07:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640923660000|2021-12-31 04:07:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640923680000|2021-12-31 04:08:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640923690000|2021-12-31 04:08:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640923700000|2021-12-31 04:08:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640923710000|2021-12-31 04:08:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640923730000|2021-12-31 04:08:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640923740000|2021-12-31 04:09:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640923770000|2021-12-31 04:09:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1640923780000|2021-12-31 04:09:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640923790000|2021-12-31 04:09:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640923800000|2021-12-31 04:10:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640923810000|2021-12-31 04:10:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640923820000|2021-12-31 04:10:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640923830000|2021-12-31 04:10:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|5
1640923840000|2021-12-31 04:10:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640923850000|2021-12-31 04:10:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640923860000|2021-12-31 04:11:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|3
1640923870000|2021-12-31 04:11:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640923880000|2021-12-31 04:11:20|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640923890000|2021-12-31 04:11:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640923900000|2021-12-31 04:11:40|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640923910000|2021-12-31 04:11:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640923940000|2021-12-31 04:12:20|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1640924000000|2021-12-31 04:13:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640924010000|2021-12-31 04:13:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640924030000|2021-12-31 04:13:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1640924070000|2021-12-31 04:14:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640924100000|2021-12-31 04:15:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1640924110000|2021-12-31 04:15:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640924130000|2021-12-31 04:15:30|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640924150000|2021-12-31 04:15:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640924160000|2021-12-31 04:16:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640924170000|2021-12-31 04:16:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640924180000|2021-12-31 04:16:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640924190000|2021-12-31 04:16:30|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640924210000|2021-12-31 04:16:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1640924220000|2021-12-31 04:17:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640924240000|2021-12-31 04:17:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640924250000|2021-12-31 04:17:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640924260000|2021-12-31 04:17:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640924280000|2021-12-31 04:18:00|||||||||4
1640924290000|2021-12-31 04:18:10|||||||||2
1640924400000|2021-12-31 04:20:00|||||||||12
1640924440000|2021-12-31 04:20:40|||||||||2
1640924450000|2021-12-31 04:20:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640924460000|2021-12-31 04:21:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|5
1640924470000|2021-12-31 04:21:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640924490000|2021-12-31 04:21:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1640924500000|2021-12-31 04:21:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640924510000|2021-12-31 04:21:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640924520000|2021-12-31 04:22:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640924530000|2021-12-31 04:22:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640924540000|2021-12-31 04:22:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640924550000|2021-12-31 04:22:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640924560000|2021-12-31 04:22:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640924580000|2021-12-31 04:23:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640924600000|2021-12-31 04:23:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640924610000|2021-12-31 04:23:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640924620000|2021-12-31 04:23:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640924630000|2021-12-31 04:23:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640924690000|2021-12-31 04:24:50|||||||||3
1640924710000|2021-12-31 04:25:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1640924770000|2021-12-31 04:26:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1640924800000|2021-12-31 04:26:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640924840000|2021-12-31 04:27:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640924880000|2021-12-31 04:28:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640924900000|2021-12-31 04:28:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640924910000|2021-12-31 04:28:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640924930000|2021-12-31 04:28:50|||||||||1
1640924940000|2021-12-31 04:29:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640924950000|2021-12-31 04:29:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640924960000|2021-12-31 04:29:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640924980000|2021-12-31 04:29:40|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|5
1640925010000|2021-12-31 04:30:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640925020000|2021-12-31 04:30:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640925030000|2021-12-31 04:30:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640925040000|2021-12-31 04:30:40|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640925050000|2021-12-31 04:30:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640925060000|2021-12-31 04:31:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640925070000|2021-12-31 04:31:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640925090000|2021-12-31 04:31:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|0
1640925110000|2021-12-31 04:31:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1640925120000|2021-12-31 04:32:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640925130000|2021-12-31 04:32:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1640925160000|2021-12-31 04:32:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640925180000|2021-12-31 04:33:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640925190000|2021-12-31 04:33:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640925200000|2021-12-31 04:33:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640925210000|2021-12-31 04:33:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1640925230000|2021-12-31 04:33:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640925260000|2021-12-31 04:34:20|||||||||4
1640925280000|2021-12-31 04:34:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640925310000|2021-12-31 04:35:10|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640925320000|2021-12-31 04:35:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640925330000|2021-12-31 04:35:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640925340000|2021-12-31 04:35:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1640925360000|2021-12-31 04:36:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640925370000|2021-12-31 04:36:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640925400000|2021-12-31 04:36:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640925440000|2021-12-31 04:37:20|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640925450000|2021-12-31 04:37:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640925460000|2021-12-31 04:37:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640925470000|2021-12-31 04:37:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640925480000|2021-12-31 04:38:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640925510000|2021-12-31 04:38:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640925520000|2021-12-31 04:38:40|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1640925530000|2021-12-31 04:38:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640925550000|2021-12-31 04:39:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640925560000|2021-12-31 04:39:20|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|1
1640925570000|2021-12-31 04:39:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640925620000|2021-12-31 04:40:20|||||||||5
1640925650000|2021-12-31 04:40:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1640925660000|2021-12-31 04:41:00|||||||||1
1640925670000|2021-12-31 04:41:10|||||||||1
1640925710000|2021-12-31 04:41:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640925720000|2021-12-31 04:42:00|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|8
1640925730000|2021-12-31 04:42:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640925770000|2021-12-31 04:42:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640925780000|2021-12-31 04:43:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640925810000|2021-12-31 04:43:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640925840000|2021-12-31 04:44:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640925860000|2021-12-31 04:44:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640925870000|2021-12-31 04:44:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1640925890000|2021-12-31 04:44:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640925900000|2021-12-31 04:45:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|0
1640925940000|2021-12-31 04:45:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640925950000|2021-12-31 04:45:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640925960000|2021-12-31 04:46:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640925970000|2021-12-31 04:46:10|||||||||3
1640926010000|2021-12-31 04:46:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1640926020000|2021-12-31 04:47:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640926040000|2021-12-31 04:47:20|||||||||1
1640926050000|2021-12-31 04:47:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640926060000|2021-12-31 04:47:40|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640926070000|2021-12-31 04:47:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640926080000|2021-12-31 04:48:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640926090000|2021-12-31 04:48:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640926100000|2021-12-31 04:48:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640926120000|2021-12-31 04:48:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640926130000|2021-12-31 04:48:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640926150000|2021-12-31 04:49:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640926160000|2021-12-31 04:49:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640926170000|2021-12-31 04:49:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640926180000|2021-12-31 04:49:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640926190000|2021-12-31 04:49:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640926200000|2021-12-31 04:50:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640926210000|2021-12-31 04:50:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640926220000|2021-12-31 04:50:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1640926260000|2021-12-31 04:51:00|||||||||9
1640926270000|2021-12-31 04:51:10|||||||||7
1640926290000|2021-12-31 04:51:30|||||||||1
1640926300000|2021-12-31 04:51:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|3
1640926330000|2021-12-31 04:52:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640926370000|2021-12-31 04:52:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|4
1640926430000|2021-12-31 04:53:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|5
1640926440000|2021-12-31 04:54:00|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640926450000|2021-12-31 04:54:10|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1640926460000|2021-12-31 04:54:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640926470000|2021-12-31 04:54:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640926570000|2021-12-31 04:56:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|1
1640926580000|2021-12-31 04:56:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640926590000|2021-12-31 04:56:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1640926600000|2021-12-31 04:56:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640926610000|2021-12-31 04:56:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640926630000|2021-12-31 04:57:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640926640000|2021-12-31 04:57:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640926660000|2021-12-31 04:57:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1640926670000|2021-12-31 04:57:50|||||||||2
1640926680000|2021-12-31 04:58:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1640926700000|2021-12-31 04:58:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640926760000|2021-12-31 04:59:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|3
1640926770000|2021-12-31 04:59:30|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640926780000|2021-12-31 04:59:40|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640926790000|2021-12-31 04:59:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640926800000|2021-12-31 05:00:00|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|0
1640926810000|2021-12-31 05:00:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640926820000|2021-12-31 05:00:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640926840000|2021-12-31 05:00:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640926860000|2021-12-31 05:01:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1640926880000|2021-12-31 05:01:20|||||||||2
1640926890000|2021-12-31 05:01:30|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1640926900000|2021-12-31 05:01:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640926910000|2021-12-31 05:01:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1640926920000|2021-12-31 05:02:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640926940000|2021-12-31 05:02:20|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640926950000|2021-12-31 05:02:30|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1640926980000|2021-12-31 05:03:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640926990000|2021-12-31 05:03:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640927000000|2021-12-31 05:03:20|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640927010000|2021-12-31 05:03:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640927020000|2021-12-31 05:03:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640927040000|2021-12-31 05:04:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1640927050000|2021-12-31 05:04:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640927060000|2021-12-31 05:04:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|0
1640927070000|2021-12-31 05:04:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640927120000|2021-12-31 05:05:20|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640927130000|2021-12-31 05:05:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1640927140000|2021-12-31 05:05:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640927180000|2021-12-31 05:06:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640927200000|2021-12-31 05:06:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640927210000|2021-12-31 05:06:50|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640927240000|2021-12-31 05:07:20|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1640927250000|2021-12-31 05:07:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640927270000|2021-12-31 05:07:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1640927290000|2021-12-31 05:08:10|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1640927320000|2021-12-31 05:08:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|3
1640927340000|2021-12-31 05:09:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640927350000|2021-12-31 05:09:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1640927390000|2021-12-31 05:09:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640927430000|2021-12-31 05:10:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640927450000|2021-12-31 05:10:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640927460000|2021-12-31 05:11:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640927470000|2021-12-31 05:11:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640927480000|2021-12-31 05:11:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640927490000|2021-12-31 05:11:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640927500000|2021-12-31 05:11:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640927520000|2021-12-31 05:12:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1640927540000|2021-12-31 05:12:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640927550000|2021-12-31 05:12:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640927560000|2021-12-31 05:12:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640927570000|2021-12-31 05:12:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640927640000|2021-12-31 05:14:00|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640927650000|2021-12-31 05:14:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640927660000|2021-12-31 05:14:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640927670000|2021-12-31 05:14:30|||||||||2
1640927760000|2021-12-31 05:16:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640927780000|2021-12-31 05:16:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|5
1640927790000|2021-12-31 05:16:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640927810000|2021-12-31 05:16:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1640927820000|2021-12-31 05:17:00|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1640927850000|2021-12-31 05:17:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640927900000|2021-12-31 05:18:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1640927960000|2021-12-31 05:19:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1640928060000|2021-12-31 05:21:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1640928170000|2021-12-31 05:22:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1640928280000|2021-12-31 05:24:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1640928290000|2021-12-31 05:24:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640928320000|2021-12-31 05:25:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|1
1640928350000|2021-12-31 05:25:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640928370000|2021-12-31 05:26:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640928410000|2021-12-31 05:26:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1640928430000|2021-12-31 05:27:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640928470000|2021-12-31 05:27:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1640928480000|2021-12-31 05:28:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640928490000|2021-12-31 05:28:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640928510000|2021-12-31 05:28:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1640928520000|2021-12-31 05:28:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640928530000|2021-12-31 05:28:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640928540000|2021-12-31 05:29:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640928550000|2021-12-31 05:29:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1640928560000|2021-12-31 05:29:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640928570000|2021-12-31 05:29:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1640928600000|2021-12-31 05:30:00|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|1
1640928610000|2021-12-31 05:30:10|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|2
1640928620000|2021-12-31 05:30:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1640928630000|2021-12-31 05:30:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640928640000|2021-12-31 05:30:40|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|4
1640928650000|2021-12-31 05:30:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640928660000|2021-12-31 05:31:00|2242|2241.7|2242.3|2242|2242.3|2242|2242|2241.7|0
1640928670000|2021-12-31 05:31:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1640928690000|2021-12-31 05:31:30|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|10
1640928710000|2021-12-31 05:31:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640928720000|2021-12-31 05:32:00|2243.2|2242.9|2243.3|2243|2243.8|2243.5|2243.2|2242.9|36
1640928730000|2021-12-31 05:32:10|2243.2|2242.9|2244|2243.7|2244|2243.7|2243.2|2242.9|13
1640928740000|2021-12-31 05:32:20|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|16
1640928750000|2021-12-31 05:32:30|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.9|2243.6|0
1640928760000|2021-12-31 05:32:40|2244.2|2243.9|2244.8|2244.5|2244.9|2244.6|2244.2|2243.9|14
1640928770000|2021-12-31 05:32:50|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|1
1640928780000|2021-12-31 05:33:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|1
1640928790000|2021-12-31 05:33:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1640928800000|2021-12-31 05:33:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1640928810000|2021-12-31 05:33:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640928820000|2021-12-31 05:33:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|2
1640928830000|2021-12-31 05:33:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640928840000|2021-12-31 05:34:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640928850000|2021-12-31 05:34:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1640928880000|2021-12-31 05:34:40|||||||||3
1640928910000|2021-12-31 05:35:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1640928930000|2021-12-31 05:35:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1640928940000|2021-12-31 05:35:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.8|2243.5|11
1640928950000|2021-12-31 05:35:50|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|0
1640928960000|2021-12-31 05:36:00|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243.3|2243|0
1640928970000|2021-12-31 05:36:10|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|2
1640928980000|2021-12-31 05:36:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640928990000|2021-12-31 05:36:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1640929000000|2021-12-31 05:36:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640929010000|2021-12-31 05:36:50|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|0
1640929020000|2021-12-31 05:37:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|1
1640929030000|2021-12-31 05:37:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1640929040000|2021-12-31 05:37:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640929050000|2021-12-31 05:37:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640929080000|2021-12-31 05:38:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1640929090000|2021-12-31 05:38:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640929100000|2021-12-31 05:38:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1640929110000|2021-12-31 05:38:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640929120000|2021-12-31 05:38:40|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|2
1640929130000|2021-12-31 05:38:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640929140000|2021-12-31 05:39:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640929150000|2021-12-31 05:39:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640929170000|2021-12-31 05:39:30|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1640929180000|2021-12-31 05:39:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1640929200000|2021-12-31 05:40:00|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1640929210000|2021-12-31 05:40:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1640929220000|2021-12-31 05:40:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640929230000|2021-12-31 05:40:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640929250000|2021-12-31 05:40:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640929260000|2021-12-31 05:41:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|0
1640929300000|2021-12-31 05:41:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1640929310000|2021-12-31 05:41:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1640929320000|2021-12-31 05:42:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640929330000|2021-12-31 05:42:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1640929340000|2021-12-31 05:42:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640929350000|2021-12-31 05:42:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640929360000|2021-12-31 05:42:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640929380000|2021-12-31 05:43:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1640929410000|2021-12-31 05:43:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640929420000|2021-12-31 05:43:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640929430000|2021-12-31 05:43:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640929440000|2021-12-31 05:44:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640929450000|2021-12-31 05:44:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1640929460000|2021-12-31 05:44:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1640929490000|2021-12-31 05:44:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640929500000|2021-12-31 05:45:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640929510000|2021-12-31 05:45:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|9
1640929540000|2021-12-31 05:45:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1640929550000|2021-12-31 05:45:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|7
1640929570000|2021-12-31 05:46:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1640929580000|2021-12-31 05:46:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1640929600000|2021-12-31 05:46:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1640929620000|2021-12-31 05:47:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640929630000|2021-12-31 05:47:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1640929650000|2021-12-31 05:47:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640929680000|2021-12-31 05:48:00|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1640929690000|2021-12-31 05:48:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640929700000|2021-12-31 05:48:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640929710000|2021-12-31 05:48:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640929720000|2021-12-31 05:48:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640929730000|2021-12-31 05:48:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640929740000|2021-12-31 05:49:00|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1640929750000|2021-12-31 05:49:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640929770000|2021-12-31 05:49:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1640929780000|2021-12-31 05:49:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1640929790000|2021-12-31 05:49:50|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.7|2243.4|3
1640929800000|2021-12-31 05:50:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|1
1640929810000|2021-12-31 05:50:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640929820000|2021-12-31 05:50:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640929840000|2021-12-31 05:50:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1640929860000|2021-12-31 05:51:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640929870000|2021-12-31 05:51:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640929880000|2021-12-31 05:51:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640929890000|2021-12-31 05:51:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|0
1640929900000|2021-12-31 05:51:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640929910000|2021-12-31 05:51:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1640929920000|2021-12-31 05:52:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1640929950000|2021-12-31 05:52:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1640929960000|2021-12-31 05:52:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1640929980000|2021-12-31 05:53:00|||||||||1
1640929990000|2021-12-31 05:53:10|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|0
1640930000000|2021-12-31 05:53:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640930010000|2021-12-31 05:53:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640930030000|2021-12-31 05:53:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1640930040000|2021-12-31 05:54:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1640930050000|2021-12-31 05:54:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1640930080000|2021-12-31 05:54:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1640930100000|2021-12-31 05:55:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1640930110000|2021-12-31 05:55:10|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|1
1640930120000|2021-12-31 05:55:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1640930140000|2021-12-31 05:55:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640930150000|2021-12-31 05:55:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640930220000|2021-12-31 05:57:00|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1640930230000|2021-12-31 05:57:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640930240000|2021-12-31 05:57:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1640930260000|2021-12-31 05:57:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640930270000|2021-12-31 05:57:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1640930290000|2021-12-31 05:58:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1640930310000|2021-12-31 05:58:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640930320000|2021-12-31 05:58:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640930330000|2021-12-31 05:58:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640930350000|2021-12-31 05:59:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1640930370000|2021-12-31 05:59:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640930380000|2021-12-31 05:59:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1640930390000|2021-12-31 05:59:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1640930400000|2021-12-31 06:00:00|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|2
1640930430000|2021-12-31 06:00:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1640930440000|2021-12-31 06:00:40|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|0
1640930450000|2021-12-31 06:00:50|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1640930500000|2021-12-31 06:01:40|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|5
1640930510000|2021-12-31 06:01:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1640930520000|2021-12-31 06:02:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640930530000|2021-12-31 06:02:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1640930550000|2021-12-31 06:02:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640930560000|2021-12-31 06:02:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|3
1640930570000|2021-12-31 06:02:50|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1640930580000|2021-12-31 06:03:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|1
1640930590000|2021-12-31 06:03:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640930600000|2021-12-31 06:03:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640930610000|2021-12-31 06:03:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640930620000|2021-12-31 06:03:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1640930630000|2021-12-31 06:03:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1640930640000|2021-12-31 06:04:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1640930660000|2021-12-31 06:04:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640930670000|2021-12-31 06:04:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1640930680000|2021-12-31 06:04:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640930690000|2021-12-31 06:04:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640930700000|2021-12-31 06:05:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640930710000|2021-12-31 06:05:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640930720000|2021-12-31 06:05:20|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|2
1640930730000|2021-12-31 06:05:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1640930740000|2021-12-31 06:05:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|4
1640930750000|2021-12-31 06:05:50|||||||||1
1640930760000|2021-12-31 06:06:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|0
1640930770000|2021-12-31 06:06:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1640930780000|2021-12-31 06:06:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1640930790000|2021-12-31 06:06:30|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|1
1640930800000|2021-12-31 06:06:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640930810000|2021-12-31 06:06:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1640930820000|2021-12-31 06:07:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640930840000|2021-12-31 06:07:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640930850000|2021-12-31 06:07:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1640930920000|2021-12-31 06:08:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1640930940000|2021-12-31 06:09:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1640930970000|2021-12-31 06:09:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1640931060000|2021-12-31 06:11:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|1
1640931110000|2021-12-31 06:11:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640931130000|2021-12-31 06:12:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1640931140000|2021-12-31 06:12:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640931150000|2021-12-31 06:12:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1640931160000|2021-12-31 06:12:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1640931180000|2021-12-31 06:13:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1640931190000|2021-12-31 06:13:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640931200000|2021-12-31 06:13:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1640931210000|2021-12-31 06:13:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1640931230000|2021-12-31 06:13:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1640931240000|2021-12-31 06:14:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640931270000|2021-12-31 06:14:30|||||||||1
1640931280000|2021-12-31 06:14:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640931300000|2021-12-31 06:15:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640931310000|2021-12-31 06:15:10|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|3
1640931320000|2021-12-31 06:15:20|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1640931360000|2021-12-31 06:16:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1640931370000|2021-12-31 06:16:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640931390000|2021-12-31 06:16:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1640931440000|2021-12-31 06:17:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1640931450000|2021-12-31 06:17:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640931460000|2021-12-31 06:17:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640931490000|2021-12-31 06:18:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640931500000|2021-12-31 06:18:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640931510000|2021-12-31 06:18:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1640931530000|2021-12-31 06:18:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1640931550000|2021-12-31 06:19:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|0
1640931560000|2021-12-31 06:19:20|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|0
1640931600000|2021-12-31 06:20:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1640931610000|2021-12-31 06:20:10|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|1
1640931620000|2021-12-31 06:20:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640931630000|2021-12-31 06:20:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640931650000|2021-12-31 06:20:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640931660000|2021-12-31 06:21:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640931670000|2021-12-31 06:21:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640931680000|2021-12-31 06:21:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1640931700000|2021-12-31 06:21:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1640931710000|2021-12-31 06:21:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1640931720000|2021-12-31 06:22:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|2
1640931730000|2021-12-31 06:22:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|0
1640931760000|2021-12-31 06:22:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640931780000|2021-12-31 06:23:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|2
1640931790000|2021-12-31 06:23:10|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|4
1640931800000|2021-12-31 06:23:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|0
1640931810000|2021-12-31 06:23:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640931820000|2021-12-31 06:23:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|6
1640931830000|2021-12-31 06:23:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1640931840000|2021-12-31 06:24:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640931850000|2021-12-31 06:24:10|||||||||1
1640931880000|2021-12-31 06:24:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640931890000|2021-12-31 06:24:50|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|1
1640931900000|2021-12-31 06:25:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|1
1640931920000|2021-12-31 06:25:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640931950000|2021-12-31 06:25:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1640931960000|2021-12-31 06:26:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1640931980000|2021-12-31 06:26:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640931990000|2021-12-31 06:26:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1640932000000|2021-12-31 06:26:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640932010000|2021-12-31 06:26:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640932030000|2021-12-31 06:27:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640932050000|2021-12-31 06:27:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1640932060000|2021-12-31 06:27:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1640932080000|2021-12-31 06:28:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1640932090000|2021-12-31 06:28:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1640932100000|2021-12-31 06:28:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1640932120000|2021-12-31 06:28:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640932130000|2021-12-31 06:28:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1640932140000|2021-12-31 06:29:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640932180000|2021-12-31 06:29:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640932190000|2021-12-31 06:29:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1640932200000|2021-12-31 06:30:00|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|3
1640932210000|2021-12-31 06:30:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1640932220000|2021-12-31 06:30:20|||||||||2
1640932230000|2021-12-31 06:30:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1640932240000|2021-12-31 06:30:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1640932250000|2021-12-31 06:30:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1640932260000|2021-12-31 06:31:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1640932270000|2021-12-31 06:31:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1640932280000|2021-12-31 06:31:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1640932290000|2021-12-31 06:31:30|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1640932300000|2021-12-31 06:31:40|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|1
1640932310000|2021-12-31 06:31:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|0
1640932320000|2021-12-31 06:32:00|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|3
1640932330000|2021-12-31 06:32:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640932340000|2021-12-31 06:32:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640932350000|2021-12-31 06:32:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1640932360000|2021-12-31 06:32:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1640932370000|2021-12-31 06:32:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1640932380000|2021-12-31 06:33:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1640932390000|2021-12-31 06:33:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|3
1640932400000|2021-12-31 06:33:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1640932410000|2021-12-31 06:33:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|2
1640932420000|2021-12-31 06:33:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1640932430000|2021-12-31 06:33:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1640932440000|2021-12-31 06:34:00|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|1
1640932450000|2021-12-31 06:34:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1640932460000|2021-12-31 06:34:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1640932470000|2021-12-31 06:34:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1640932480000|2021-12-31 06:34:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|3
1640932490000|2021-12-31 06:34:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640932500000|2021-12-31 06:35:00|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|0
1640932510000|2021-12-31 06:35:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|2
1640932520000|2021-12-31 06:35:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|6
1640932530000|2021-12-31 06:35:30|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|1
1640932540000|2021-12-31 06:35:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1640932550000|2021-12-31 06:35:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640932560000|2021-12-31 06:36:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1640932570000|2021-12-31 06:36:10|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|1
1640932580000|2021-12-31 06:36:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|3
1640932590000|2021-12-31 06:36:30|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|4
1640932600000|2021-12-31 06:36:40|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|15
1640932610000|2021-12-31 06:36:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|1
1640932620000|2021-12-31 06:37:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640932630000|2021-12-31 06:37:10|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|4
1640932640000|2021-12-31 06:37:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|0
1640932650000|2021-12-31 06:37:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|11
1640932660000|2021-12-31 06:37:40|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|1
1640932670000|2021-12-31 06:37:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|2
1640932680000|2021-12-31 06:38:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640932690000|2021-12-31 06:38:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|3
1640932700000|2021-12-31 06:38:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|1
1640932710000|2021-12-31 06:38:30|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640932720000|2021-12-31 06:38:40|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|1
1640932730000|2021-12-31 06:38:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1640932740000|2021-12-31 06:39:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|10
1640932750000|2021-12-31 06:39:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1640932760000|2021-12-31 06:39:20|||||||||1
1640932770000|2021-12-31 06:39:30|||||||||1
1640932780000|2021-12-31 06:39:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1640932790000|2021-12-31 06:39:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|1
1640932800000|2021-12-31 06:40:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|1
1640932810000|2021-12-31 06:40:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|1
1640932820000|2021-12-31 06:40:20|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|3
1640932830000|2021-12-31 06:40:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1640932840000|2021-12-31 06:40:40|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|1
1640932850000|2021-12-31 06:40:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|3
1640932860000|2021-12-31 06:41:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|1
1640932870000|2021-12-31 06:41:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1640932880000|2021-12-31 06:41:20|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|1
1640932890000|2021-12-31 06:41:30|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1640932900000|2021-12-31 06:41:40|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|0
1640932910000|2021-12-31 06:41:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|3
1640932920000|2021-12-31 06:42:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243|2242.7|1
1640932930000|2021-12-31 06:42:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1640932940000|2021-12-31 06:42:20|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|2
1640932950000|2021-12-31 06:42:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1640932960000|2021-12-31 06:42:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1640932970000|2021-12-31 06:42:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1640932980000|2021-12-31 06:43:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1640932990000|2021-12-31 06:43:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1640933000000|2021-12-31 06:43:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1640933010000|2021-12-31 06:43:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|13
1640933020000|2021-12-31 06:43:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|1
1640933030000|2021-12-31 06:43:50|||||||||1
1640933040000|2021-12-31 06:44:00|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|5
1640933050000|2021-12-31 06:44:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243|2242.7|1
1640933060000|2021-12-31 06:44:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.1|2242.8|1
1640933080000|2021-12-31 06:44:40|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1640933090000|2021-12-31 06:44:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640933100000|2021-12-31 06:45:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|4
1640933110000|2021-12-31 06:45:10|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|1
1640933120000|2021-12-31 06:45:20|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1640933130000|2021-12-31 06:45:30|||||||||1
1640933140000|2021-12-31 06:45:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|6
1640933150000|2021-12-31 06:45:50|2242.6|2242.3|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|2
1640933160000|2021-12-31 06:46:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1640933170000|2021-12-31 06:46:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|1
1640933180000|2021-12-31 06:46:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|1
1640933190000|2021-12-31 06:46:30|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|1
1640933210000|2021-12-31 06:46:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|9
1640933220000|2021-12-31 06:47:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1640933230000|2021-12-31 06:47:10|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1640933240000|2021-12-31 06:47:20|||||||||1
1640933250000|2021-12-31 06:47:30|||||||||1
1640933260000|2021-12-31 06:47:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|2
1640933270000|2021-12-31 06:47:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1640933280000|2021-12-31 06:48:00|||||||||2
1640933290000|2021-12-31 06:48:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|1
1640933300000|2021-12-31 06:48:20|||||||||1
1640933310000|2021-12-31 06:48:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1640933320000|2021-12-31 06:48:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1640933330000|2021-12-31 06:48:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1640933340000|2021-12-31 06:49:00|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|7
1640933350000|2021-12-31 06:49:10|||||||||2
1640933360000|2021-12-31 06:49:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|5
1640933370000|2021-12-31 06:49:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1640933380000|2021-12-31 06:49:40|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|0
1640933390000|2021-12-31 06:49:50|||||||||2
1640933400000|2021-12-31 06:50:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|6
1640933410000|2021-12-31 06:50:10|||||||||1
1640933420000|2021-12-31 06:50:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640933430000|2021-12-31 06:50:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1640933440000|2021-12-31 06:50:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640933450000|2021-12-31 06:50:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1640933460000|2021-12-31 06:51:00|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|1
1640933470000|2021-12-31 06:51:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640933480000|2021-12-31 06:51:20|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|10
1640933490000|2021-12-31 06:51:30|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|1
1640933500000|2021-12-31 06:51:40|2242.3|2242|2242.6|2242.3|2242.7|2242.4|2242.3|2242|12
1640933510000|2021-12-31 06:51:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|1
1640933520000|2021-12-31 06:52:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1640933530000|2021-12-31 06:52:10|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|2
1640933540000|2021-12-31 06:52:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1640933550000|2021-12-31 06:52:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|1
1640933560000|2021-12-31 06:52:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1640933570000|2021-12-31 06:52:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640933580000|2021-12-31 06:53:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|8
1640933590000|2021-12-31 06:53:10|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|3
1640933600000|2021-12-31 06:53:20|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640933610000|2021-12-31 06:53:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1640933620000|2021-12-31 06:53:40|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1640933630000|2021-12-31 06:53:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640933640000|2021-12-31 06:54:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1640933650000|2021-12-31 06:54:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640933660000|2021-12-31 06:54:20|||||||||1
1640933670000|2021-12-31 06:54:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1640933680000|2021-12-31 06:54:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1640933690000|2021-12-31 06:54:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1640933700000|2021-12-31 06:55:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1640933710000|2021-12-31 06:55:10|||||||||2
1640933720000|2021-12-31 06:55:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1640933730000|2021-12-31 06:55:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1640933740000|2021-12-31 06:55:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640933770000|2021-12-31 06:56:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|11
1640933780000|2021-12-31 06:56:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|7
1640933790000|2021-12-31 06:56:30|||||||||1
1640933800000|2021-12-31 06:56:40|||||||||1
1640933810000|2021-12-31 06:56:50|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|2
1640933820000|2021-12-31 06:57:00|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|1
1640933830000|2021-12-31 06:57:10|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|1
1640933840000|2021-12-31 06:57:20|||||||||2
1640933850000|2021-12-31 06:57:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|3
1640933860000|2021-12-31 06:57:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|6
1640933870000|2021-12-31 06:57:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1640933880000|2021-12-31 06:58:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1640933890000|2021-12-31 06:58:10|2241.7|2241.4|2242.3|2242|2242.3|2242|2241.7|2241.4|3
1640933900000|2021-12-31 06:58:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1640933910000|2021-12-31 06:58:30|||||||||2
1640933920000|2021-12-31 06:58:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1640933930000|2021-12-31 06:58:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1640933940000|2021-12-31 06:59:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1640933950000|2021-12-31 06:59:10|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|5
1640933960000|2021-12-31 06:59:20|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.7|2241.4|10
1640933970000|2021-12-31 06:59:30|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|14
1640933980000|2021-12-31 06:59:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640933990000|2021-12-31 06:59:50|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|2
1640934010000|2021-12-31 07:00:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1640934050000|2021-12-31 07:00:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|6
1640934060000|2021-12-31 07:01:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640934070000|2021-12-31 07:01:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640934080000|2021-12-31 07:01:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640934090000|2021-12-31 07:01:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640934100000|2021-12-31 07:01:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1640934110000|2021-12-31 07:01:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1640934120000|2021-12-31 07:02:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1640934130000|2021-12-31 07:02:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640934140000|2021-12-31 07:02:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640934150000|2021-12-31 07:02:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1640934160000|2021-12-31 07:02:40|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|0
1640934170000|2021-12-31 07:02:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1640934180000|2021-12-31 07:03:00|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|9
1640934190000|2021-12-31 07:03:10|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|3
1640934200000|2021-12-31 07:03:20|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1640934210000|2021-12-31 07:03:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1640934230000|2021-12-31 07:03:50|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|2
1640934240000|2021-12-31 07:04:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|1
1640934250000|2021-12-31 07:04:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1640934260000|2021-12-31 07:04:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1640934280000|2021-12-31 07:04:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|3
1640934290000|2021-12-31 07:04:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|0
1640934300000|2021-12-31 07:05:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1640934330000|2021-12-31 07:05:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|4
1640934340000|2021-12-31 07:05:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1640934360000|2021-12-31 07:06:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1640934370000|2021-12-31 07:06:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1640934380000|2021-12-31 07:06:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1640934400000|2021-12-31 07:06:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1640934410000|2021-12-31 07:06:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|0
1640934420000|2021-12-31 07:07:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1640934440000|2021-12-31 07:07:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1640934460000|2021-12-31 07:07:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640934480000|2021-12-31 07:08:00|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|0
1640934490000|2021-12-31 07:08:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1640934510000|2021-12-31 07:08:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1640934520000|2021-12-31 07:08:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1640934530000|2021-12-31 07:08:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1640934540000|2021-12-31 07:09:00|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1640934550000|2021-12-31 07:09:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640934570000|2021-12-31 07:09:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1640934580000|2021-12-31 07:09:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1640934590000|2021-12-31 07:09:50|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|2
1640934600000|2021-12-31 07:10:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|0
1640934610000|2021-12-31 07:10:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1640934640000|2021-12-31 07:10:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1640934660000|2021-12-31 07:11:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.3|2244|4
1640934670000|2021-12-31 07:11:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1640934680000|2021-12-31 07:11:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1640934690000|2021-12-31 07:11:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1640934710000|2021-12-31 07:11:50|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|0
1640934720000|2021-12-31 07:12:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|1
1640934730000|2021-12-31 07:12:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|0
1640934740000|2021-12-31 07:12:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640934750000|2021-12-31 07:12:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640934760000|2021-12-31 07:12:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640934780000|2021-12-31 07:13:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1640934790000|2021-12-31 07:13:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1640934800000|2021-12-31 07:13:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1640934810000|2021-12-31 07:13:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1640934820000|2021-12-31 07:13:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640934840000|2021-12-31 07:14:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|0
1640934850000|2021-12-31 07:14:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640934860000|2021-12-31 07:14:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640934870000|2021-12-31 07:14:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1640934900000|2021-12-31 07:15:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640934910000|2021-12-31 07:15:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1640934930000|2021-12-31 07:15:30|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|1
1640934950000|2021-12-31 07:15:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|10
1640934960000|2021-12-31 07:16:00|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|10
1640934980000|2021-12-31 07:16:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1640934990000|2021-12-31 07:16:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640935000000|2021-12-31 07:16:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1640935010000|2021-12-31 07:16:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1640935020000|2021-12-31 07:17:00|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|0
1640935030000|2021-12-31 07:17:10|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|0
1640935060000|2021-12-31 07:17:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640935080000|2021-12-31 07:18:00|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|10
1640935100000|2021-12-31 07:18:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|11
1640935110000|2021-12-31 07:18:30|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|3
1640935120000|2021-12-31 07:18:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640935130000|2021-12-31 07:18:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640935150000|2021-12-31 07:19:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1640935160000|2021-12-31 07:19:20|||||||||2
1640935170000|2021-12-31 07:19:30|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|3
1640935190000|2021-12-31 07:19:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640935220000|2021-12-31 07:20:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|4
1640935230000|2021-12-31 07:20:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|2
1640935280000|2021-12-31 07:21:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1640935290000|2021-12-31 07:21:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640935300000|2021-12-31 07:21:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1640935310000|2021-12-31 07:21:50|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|2
1640935320000|2021-12-31 07:22:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1640935330000|2021-12-31 07:22:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640935350000|2021-12-31 07:22:30|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|0
1640935360000|2021-12-31 07:22:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640935380000|2021-12-31 07:23:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640935390000|2021-12-31 07:23:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|10
1640935400000|2021-12-31 07:23:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|12
1640935410000|2021-12-31 07:23:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|12
1640935420000|2021-12-31 07:23:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|13
1640935440000|2021-12-31 07:24:00|2246.7|2246.4|2246.3|2246|2246.8|2246.5|2246.3|2246|75
1640935450000|2021-12-31 07:24:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|5
1640935480000|2021-12-31 07:24:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1640935490000|2021-12-31 07:24:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1640935500000|2021-12-31 07:25:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1640935510000|2021-12-31 07:25:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|2
1640935520000|2021-12-31 07:25:20|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640935530000|2021-12-31 07:25:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|3
1640935550000|2021-12-31 07:25:50|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|0
1640935560000|2021-12-31 07:26:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640935570000|2021-12-31 07:26:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640935590000|2021-12-31 07:26:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640935600000|2021-12-31 07:26:40|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640935610000|2021-12-31 07:26:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640935620000|2021-12-31 07:27:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640935630000|2021-12-31 07:27:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640935640000|2021-12-31 07:27:20|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640935650000|2021-12-31 07:27:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1640935670000|2021-12-31 07:27:50|||||||||1
1640935680000|2021-12-31 07:28:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1640935720000|2021-12-31 07:28:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1640935760000|2021-12-31 07:29:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|3
1640935780000|2021-12-31 07:29:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1640935800000|2021-12-31 07:30:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1640935830000|2021-12-31 07:30:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1640935850000|2021-12-31 07:30:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|2
1640935860000|2021-12-31 07:31:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1640935870000|2021-12-31 07:31:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1640935880000|2021-12-31 07:31:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.3|2246|8
1640935890000|2021-12-31 07:31:30|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1640935910000|2021-12-31 07:31:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640935940000|2021-12-31 07:32:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1640935970000|2021-12-31 07:32:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1640935980000|2021-12-31 07:33:00|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246.1|2245.8|3
1640936000000|2021-12-31 07:33:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1640936010000|2021-12-31 07:33:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|2
1640936020000|2021-12-31 07:33:40|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.3|2246|1
1640936030000|2021-12-31 07:33:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640936040000|2021-12-31 07:34:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1640936050000|2021-12-31 07:34:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1640936060000|2021-12-31 07:34:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640936070000|2021-12-31 07:34:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1640936080000|2021-12-31 07:34:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640936100000|2021-12-31 07:35:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640936120000|2021-12-31 07:35:20|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640936130000|2021-12-31 07:35:30|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1640936150000|2021-12-31 07:35:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1640936160000|2021-12-31 07:36:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640936170000|2021-12-31 07:36:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1640936180000|2021-12-31 07:36:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640936200000|2021-12-31 07:36:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640936220000|2021-12-31 07:37:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1640936230000|2021-12-31 07:37:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640936250000|2021-12-31 07:37:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640936260000|2021-12-31 07:37:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1640936270000|2021-12-31 07:37:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1640936330000|2021-12-31 07:38:50|||||||||1
1640936340000|2021-12-31 07:39:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1640936350000|2021-12-31 07:39:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640936380000|2021-12-31 07:39:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640936400000|2021-12-31 07:40:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640936410000|2021-12-31 07:40:10|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1640936420000|2021-12-31 07:40:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640936450000|2021-12-31 07:40:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1640936460000|2021-12-31 07:41:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1640936480000|2021-12-31 07:41:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640936540000|2021-12-31 07:42:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640936560000|2021-12-31 07:42:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640936570000|2021-12-31 07:42:50|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|0
1640936580000|2021-12-31 07:43:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1640936590000|2021-12-31 07:43:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640936600000|2021-12-31 07:43:20|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1640936620000|2021-12-31 07:43:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1640936630000|2021-12-31 07:43:50|||||||||1
1640936640000|2021-12-31 07:44:00|||||||||1
1640936660000|2021-12-31 07:44:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640936680000|2021-12-31 07:44:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640936690000|2021-12-31 07:44:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640936700000|2021-12-31 07:45:00|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640936710000|2021-12-31 07:45:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|8
1640936730000|2021-12-31 07:45:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640936780000|2021-12-31 07:46:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1640936790000|2021-12-31 07:46:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|2
1640936800000|2021-12-31 07:46:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1640936810000|2021-12-31 07:46:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1640936820000|2021-12-31 07:47:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640936840000|2021-12-31 07:47:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1640936880000|2021-12-31 07:48:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1640936890000|2021-12-31 07:48:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1640936900000|2021-12-31 07:48:20|2246.6|2246.3|2245.8|2245.5|2246.6|2246.3|2245.8|2245.5|9
1640936910000|2021-12-31 07:48:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1640936920000|2021-12-31 07:48:40|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|0
1640936930000|2021-12-31 07:48:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1640936950000|2021-12-31 07:49:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640936960000|2021-12-31 07:49:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640936980000|2021-12-31 07:49:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|3
1640937000000|2021-12-31 07:50:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|4
1640937010000|2021-12-31 07:50:10|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|1
1640937020000|2021-12-31 07:50:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1640937030000|2021-12-31 07:50:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1640937050000|2021-12-31 07:50:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1640937060000|2021-12-31 07:51:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1640937080000|2021-12-31 07:51:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1640937090000|2021-12-31 07:51:30|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|3
1640937120000|2021-12-31 07:52:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1640937130000|2021-12-31 07:52:10|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|4
1640937140000|2021-12-31 07:52:20|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|4
1640937150000|2021-12-31 07:52:30|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|10
1640937160000|2021-12-31 07:52:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640937170000|2021-12-31 07:52:50|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|9
1640937180000|2021-12-31 07:53:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640937210000|2021-12-31 07:53:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1640937220000|2021-12-31 07:53:40|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|10
1640937230000|2021-12-31 07:53:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1640937240000|2021-12-31 07:54:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|1
1640937250000|2021-12-31 07:54:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1640937260000|2021-12-31 07:54:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|2
1640937270000|2021-12-31 07:54:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1640937280000|2021-12-31 07:54:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640937290000|2021-12-31 07:54:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1640937300000|2021-12-31 07:55:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|0
1640937310000|2021-12-31 07:55:10|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1640937330000|2021-12-31 07:55:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1640937340000|2021-12-31 07:55:40|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|3
1640937370000|2021-12-31 07:56:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|4
1640937380000|2021-12-31 07:56:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640937390000|2021-12-31 07:56:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640937410000|2021-12-31 07:56:50|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|4
1640937420000|2021-12-31 07:57:00|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|2
1640937430000|2021-12-31 07:57:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640937450000|2021-12-31 07:57:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1640937460000|2021-12-31 07:57:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|7
1640937480000|2021-12-31 07:58:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|2
1640937490000|2021-12-31 07:58:10|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1640937500000|2021-12-31 07:58:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1640937510000|2021-12-31 07:58:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1640937530000|2021-12-31 07:58:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640937550000|2021-12-31 07:59:10|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|1
1640937560000|2021-12-31 07:59:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|1
1640937570000|2021-12-31 07:59:30|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|0
1640937580000|2021-12-31 07:59:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640937590000|2021-12-31 07:59:50|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|1
1640937600000|2021-12-31 08:00:00|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.3|2245|3
1640937610000|2021-12-31 08:00:10|2245.5|2245.2|2245.7|2245.4|2246.1|2245.8|2245.5|2245.2|14
1640937620000|2021-12-31 08:00:20|2245.8|2245.5|2246.2|2245.9|2246.3|2246|2245.8|2245.5|2
1640937630000|2021-12-31 08:00:30|2246|2245.7|2246.3|2246|2246.3|2246|2245.9|2245.6|4
1640937640000|2021-12-31 08:00:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|2
1640937650000|2021-12-31 08:00:50|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2245.9|2245.6|5
1640937660000|2021-12-31 08:01:00|2246|2245.7|2246.4|2246.1|2246.5|2246.2|2246|2245.7|2
1640937670000|2021-12-31 08:01:10|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1640937680000|2021-12-31 08:01:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1640937700000|2021-12-31 08:01:40|2246.5|2246.2|2245.7|2245.4|2246.6|2246.3|2245.7|2245.4|7
1640937710000|2021-12-31 08:01:50|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|2
1640937720000|2021-12-31 08:02:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640937730000|2021-12-31 08:02:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1640937740000|2021-12-31 08:02:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|2
1640937750000|2021-12-31 08:02:30|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|2
1640937760000|2021-12-31 08:02:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1640937780000|2021-12-31 08:03:00|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|3
1640937790000|2021-12-31 08:03:10|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|1
1640937800000|2021-12-31 08:03:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640937810000|2021-12-31 08:03:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1640937820000|2021-12-31 08:03:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640937830000|2021-12-31 08:03:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1640937840000|2021-12-31 08:04:00|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1640937850000|2021-12-31 08:04:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|1
1640937860000|2021-12-31 08:04:20|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|5
1640937870000|2021-12-31 08:04:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640937880000|2021-12-31 08:04:40|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.5|2246.2|3
1640937890000|2021-12-31 08:04:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|0
1640937900000|2021-12-31 08:05:00|2246.9|2246.6|2246.3|2246|2247|2246.7|2246.3|2246|5
1640937910000|2021-12-31 08:05:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|5
1640937920000|2021-12-31 08:05:20|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|1
1640937930000|2021-12-31 08:05:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640937940000|2021-12-31 08:05:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.3|2246|4
1640937950000|2021-12-31 08:05:50|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|1
1640937960000|2021-12-31 08:06:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1640937970000|2021-12-31 08:06:10|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|1
1640937980000|2021-12-31 08:06:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1640938000000|2021-12-31 08:06:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640938010000|2021-12-31 08:06:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1640938020000|2021-12-31 08:07:00|2246.4|2246.1|2246.6|2246.3|2246.7|2246.4|2246.3|2246|5
1640938030000|2021-12-31 08:07:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.3|2246|0
1640938040000|2021-12-31 08:07:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|2
1640938050000|2021-12-31 08:07:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640938060000|2021-12-31 08:07:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640938070000|2021-12-31 08:07:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1640938080000|2021-12-31 08:08:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640938090000|2021-12-31 08:08:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640938100000|2021-12-31 08:08:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|1
1640938120000|2021-12-31 08:08:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640938130000|2021-12-31 08:08:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1640938140000|2021-12-31 08:09:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1640938150000|2021-12-31 08:09:10|||||||||4
1640938160000|2021-12-31 08:09:20|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|6
1640938170000|2021-12-31 08:09:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1640938180000|2021-12-31 08:09:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1640938190000|2021-12-31 08:09:50|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1640938200000|2021-12-31 08:10:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1640938230000|2021-12-31 08:10:30|||||||||3
1640938240000|2021-12-31 08:10:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1640938260000|2021-12-31 08:11:00|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|1
1640938280000|2021-12-31 08:11:20|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640938310000|2021-12-31 08:11:50|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|8
1640938320000|2021-12-31 08:12:00|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|3
1640938330000|2021-12-31 08:12:10|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|14
1640938340000|2021-12-31 08:12:20|2248.4|2248.1|2248|2247.7|2248.5|2248.2|2247.9|2247.6|7
1640938350000|2021-12-31 08:12:30|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|5
1640938360000|2021-12-31 08:12:40|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|4
1640938370000|2021-12-31 08:12:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640938380000|2021-12-31 08:13:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640938390000|2021-12-31 08:13:10|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.8|2247.5|1
1640938400000|2021-12-31 08:13:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1640938410000|2021-12-31 08:13:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640938420000|2021-12-31 08:13:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640938430000|2021-12-31 08:13:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640938440000|2021-12-31 08:14:00|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640938450000|2021-12-31 08:14:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1640938470000|2021-12-31 08:14:30|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|3
1640938480000|2021-12-31 08:14:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640938490000|2021-12-31 08:14:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640938500000|2021-12-31 08:15:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640938510000|2021-12-31 08:15:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640938530000|2021-12-31 08:15:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1640938540000|2021-12-31 08:15:40|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|7
1640938550000|2021-12-31 08:15:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640938560000|2021-12-31 08:16:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640938570000|2021-12-31 08:16:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|0
1640938580000|2021-12-31 08:16:20|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|0
1640938590000|2021-12-31 08:16:30|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1640938600000|2021-12-31 08:16:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1640938610000|2021-12-31 08:16:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1640938630000|2021-12-31 08:17:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640938640000|2021-12-31 08:17:20|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|2
1640938650000|2021-12-31 08:17:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|0
1640938660000|2021-12-31 08:17:40|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|0
1640938670000|2021-12-31 08:17:50|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|0
1640938680000|2021-12-31 08:18:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640938700000|2021-12-31 08:18:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|3
1640938720000|2021-12-31 08:18:40|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|1
1640938730000|2021-12-31 08:18:50|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|2
1640938740000|2021-12-31 08:19:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1640938750000|2021-12-31 08:19:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640938760000|2021-12-31 08:19:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1640938770000|2021-12-31 08:19:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|3
1640938780000|2021-12-31 08:19:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|0
1640938790000|2021-12-31 08:19:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640938800000|2021-12-31 08:20:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|3
1640938810000|2021-12-31 08:20:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640938820000|2021-12-31 08:20:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|2
1640938830000|2021-12-31 08:20:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|1
1640938850000|2021-12-31 08:20:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|1
1640938860000|2021-12-31 08:21:00|2247.1|2246.8|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|0
1640938870000|2021-12-31 08:21:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640938880000|2021-12-31 08:21:20|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1640938890000|2021-12-31 08:21:30|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|0
1640938900000|2021-12-31 08:21:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640938910000|2021-12-31 08:21:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1640938920000|2021-12-31 08:22:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640938930000|2021-12-31 08:22:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640938940000|2021-12-31 08:22:20|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640938950000|2021-12-31 08:22:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640938960000|2021-12-31 08:22:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640938970000|2021-12-31 08:22:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|0
1640938980000|2021-12-31 08:23:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640938990000|2021-12-31 08:23:10|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640939000000|2021-12-31 08:23:20|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|1
1640939010000|2021-12-31 08:23:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1640939040000|2021-12-31 08:24:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640939070000|2021-12-31 08:24:30|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.5|2246.2|8
1640939080000|2021-12-31 08:24:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640939090000|2021-12-31 08:24:50|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|1
1640939120000|2021-12-31 08:25:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640939130000|2021-12-31 08:25:30|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|2
1640939140000|2021-12-31 08:25:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1640939150000|2021-12-31 08:25:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|18
1640939160000|2021-12-31 08:26:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1640939170000|2021-12-31 08:26:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|0
1640939210000|2021-12-31 08:26:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|2
1640939220000|2021-12-31 08:27:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640939230000|2021-12-31 08:27:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1640939240000|2021-12-31 08:27:20|||||||||1
1640939250000|2021-12-31 08:27:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640939270000|2021-12-31 08:27:50|2247|2246.7|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1640939290000|2021-12-31 08:28:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640939300000|2021-12-31 08:28:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|5
1640939310000|2021-12-31 08:28:30|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|6
1640939320000|2021-12-31 08:28:40|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|0
1640939340000|2021-12-31 08:29:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1640939350000|2021-12-31 08:29:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640939360000|2021-12-31 08:29:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|0
1640939370000|2021-12-31 08:29:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640939380000|2021-12-31 08:29:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1640939390000|2021-12-31 08:29:50|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640939400000|2021-12-31 08:30:00|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1640939410000|2021-12-31 08:30:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1640939420000|2021-12-31 08:30:20|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640939430000|2021-12-31 08:30:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1640939440000|2021-12-31 08:30:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640939450000|2021-12-31 08:30:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640939460000|2021-12-31 08:31:00|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|8
1640939470000|2021-12-31 08:31:10|2247.7|2247.4|2247.8|2247.5|2248|2247.7|2247.7|2247.4|4
1640939480000|2021-12-31 08:31:20|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.7|2247.4|1
1640939500000|2021-12-31 08:31:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640939510000|2021-12-31 08:31:50|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|3
1640939520000|2021-12-31 08:32:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640939540000|2021-12-31 08:32:20|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|1
1640939550000|2021-12-31 08:32:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1640939560000|2021-12-31 08:32:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640939570000|2021-12-31 08:32:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1640939580000|2021-12-31 08:33:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|0
1640939590000|2021-12-31 08:33:10|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|2
1640939600000|2021-12-31 08:33:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640939610000|2021-12-31 08:33:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|3
1640939620000|2021-12-31 08:33:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640939630000|2021-12-31 08:33:50|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|2
1640939640000|2021-12-31 08:34:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|3
1640939650000|2021-12-31 08:34:10|||||||||2
1640939660000|2021-12-31 08:34:20|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1640939670000|2021-12-31 08:34:30|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|0
1640939710000|2021-12-31 08:35:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1640939720000|2021-12-31 08:35:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1640939750000|2021-12-31 08:35:50|2248.5|2248.2|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|4
1640939760000|2021-12-31 08:36:00|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640939770000|2021-12-31 08:36:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640939790000|2021-12-31 08:36:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1640939800000|2021-12-31 08:36:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640939810000|2021-12-31 08:36:50|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640939820000|2021-12-31 08:37:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|0
1640939860000|2021-12-31 08:37:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|2
1640939870000|2021-12-31 08:37:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|1
1640939880000|2021-12-31 08:38:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640939900000|2021-12-31 08:38:20|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640939910000|2021-12-31 08:38:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640939930000|2021-12-31 08:38:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1640939940000|2021-12-31 08:39:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|0
1640939950000|2021-12-31 08:39:10|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|0
1640939960000|2021-12-31 08:39:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640939970000|2021-12-31 08:39:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640939990000|2021-12-31 08:39:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640940000000|2021-12-31 08:40:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|4
1640940030000|2021-12-31 08:40:30|||||||||1
1640940060000|2021-12-31 08:41:00|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|1
1640940070000|2021-12-31 08:41:10|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.6|2247.3|1
1640940080000|2021-12-31 08:41:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640940090000|2021-12-31 08:41:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640940110000|2021-12-31 08:41:50|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640940120000|2021-12-31 08:42:00|2247.8|2247.5|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|5
1640940130000|2021-12-31 08:42:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640940140000|2021-12-31 08:42:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640940150000|2021-12-31 08:42:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1640940170000|2021-12-31 08:42:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640940180000|2021-12-31 08:43:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640940190000|2021-12-31 08:43:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640940200000|2021-12-31 08:43:20|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|1
1640940210000|2021-12-31 08:43:30|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|2
1640940220000|2021-12-31 08:43:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640940230000|2021-12-31 08:43:50|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|2
1640940240000|2021-12-31 08:44:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640940250000|2021-12-31 08:44:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1640940260000|2021-12-31 08:44:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1640940290000|2021-12-31 08:44:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1640940300000|2021-12-31 08:45:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|3
1640940310000|2021-12-31 08:45:10|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|4
1640940320000|2021-12-31 08:45:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1640940330000|2021-12-31 08:45:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1640940340000|2021-12-31 08:45:40|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|2
1640940360000|2021-12-31 08:46:00|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|2
1640940370000|2021-12-31 08:46:10|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|0
1640940390000|2021-12-31 08:46:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640940400000|2021-12-31 08:46:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640940410000|2021-12-31 08:46:50|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|0
1640940420000|2021-12-31 08:47:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|0
1640940430000|2021-12-31 08:47:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|6
1640940440000|2021-12-31 08:47:20|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1640940450000|2021-12-31 08:47:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1640940460000|2021-12-31 08:47:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1640940470000|2021-12-31 08:47:50|2248|2247.7|2248.2|2247.9|2248.3|2248|2248|2247.7|0
1640940480000|2021-12-31 08:48:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|12
1640940490000|2021-12-31 08:48:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640940510000|2021-12-31 08:48:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640940520000|2021-12-31 08:48:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640940550000|2021-12-31 08:49:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1640940560000|2021-12-31 08:49:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1640940600000|2021-12-31 08:50:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1640940620000|2021-12-31 08:50:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640940630000|2021-12-31 08:50:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640940720000|2021-12-31 08:52:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1640940730000|2021-12-31 08:52:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640940760000|2021-12-31 08:52:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640940780000|2021-12-31 08:53:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1640940790000|2021-12-31 08:53:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640940800000|2021-12-31 08:53:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1640940810000|2021-12-31 08:53:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640940820000|2021-12-31 08:53:40|||||||||1
1640940830000|2021-12-31 08:53:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1640940840000|2021-12-31 08:54:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640940850000|2021-12-31 08:54:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1640940860000|2021-12-31 08:54:20|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|0
1640940870000|2021-12-31 08:54:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640940880000|2021-12-31 08:54:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640940900000|2021-12-31 08:55:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640940920000|2021-12-31 08:55:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640940930000|2021-12-31 08:55:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640940940000|2021-12-31 08:55:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.3|2247|0
1640940950000|2021-12-31 08:55:50|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|0
1640940960000|2021-12-31 08:56:00|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|0
1640940970000|2021-12-31 08:56:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1640940980000|2021-12-31 08:56:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1640941020000|2021-12-31 08:57:00|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|0
1640941040000|2021-12-31 08:57:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640941060000|2021-12-31 08:57:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640941070000|2021-12-31 08:57:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|1
1640941080000|2021-12-31 08:58:00|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|3
1640941100000|2021-12-31 08:58:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1640941110000|2021-12-31 08:58:30|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640941140000|2021-12-31 08:59:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1640941170000|2021-12-31 08:59:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1640941180000|2021-12-31 08:59:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|3
1640941190000|2021-12-31 08:59:50|||||||||1
1640941200000|2021-12-31 09:00:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.8|2246.5|5
1640941210000|2021-12-31 09:00:10|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|1
1640941220000|2021-12-31 09:00:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1640941230000|2021-12-31 09:00:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640941240000|2021-12-31 09:00:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640941250000|2021-12-31 09:00:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640941260000|2021-12-31 09:01:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640941270000|2021-12-31 09:01:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1640941280000|2021-12-31 09:01:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640941290000|2021-12-31 09:01:30|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|2
1640941300000|2021-12-31 09:01:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640941310000|2021-12-31 09:01:50|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.5|2246.2|8
1640941320000|2021-12-31 09:02:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1640941340000|2021-12-31 09:02:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1640941350000|2021-12-31 09:02:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|3
1640941360000|2021-12-31 09:02:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|1
1640941370000|2021-12-31 09:02:50|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|15
1640941380000|2021-12-31 09:03:00|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|1
1640941390000|2021-12-31 09:03:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640941400000|2021-12-31 09:03:20|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|1
1640941420000|2021-12-31 09:03:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640941430000|2021-12-31 09:03:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640941440000|2021-12-31 09:04:00|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|1
1640941450000|2021-12-31 09:04:10|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640941460000|2021-12-31 09:04:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640941480000|2021-12-31 09:04:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1640941490000|2021-12-31 09:04:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1640941500000|2021-12-31 09:05:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1640941510000|2021-12-31 09:05:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640941530000|2021-12-31 09:05:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640941540000|2021-12-31 09:05:40|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640941550000|2021-12-31 09:05:50|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.3|2247|5
1640941560000|2021-12-31 09:06:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|1
1640941570000|2021-12-31 09:06:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|5
1640941580000|2021-12-31 09:06:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640941600000|2021-12-31 09:06:40|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|1
1640941610000|2021-12-31 09:06:50|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|1
1640941640000|2021-12-31 09:07:20|||||||||1
1640941650000|2021-12-31 09:07:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640941660000|2021-12-31 09:07:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640941670000|2021-12-31 09:07:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1640941680000|2021-12-31 09:08:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640941690000|2021-12-31 09:08:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640941700000|2021-12-31 09:08:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1640941710000|2021-12-31 09:08:30|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|5
1640941730000|2021-12-31 09:08:50|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|1
1640941740000|2021-12-31 09:09:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1640941750000|2021-12-31 09:09:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1640941800000|2021-12-31 09:10:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|11
1640941810000|2021-12-31 09:10:10|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|13
1640941840000|2021-12-31 09:10:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1640941850000|2021-12-31 09:10:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1640941860000|2021-12-31 09:11:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1640941870000|2021-12-31 09:11:10|||||||||1
1640941880000|2021-12-31 09:11:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1640941890000|2021-12-31 09:11:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1640941900000|2021-12-31 09:11:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640941910000|2021-12-31 09:11:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1640941930000|2021-12-31 09:12:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1640941980000|2021-12-31 09:13:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1640941990000|2021-12-31 09:13:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1640942000000|2021-12-31 09:13:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1640942010000|2021-12-31 09:13:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|13
1640942020000|2021-12-31 09:13:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|1
1640942040000|2021-12-31 09:14:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1640942050000|2021-12-31 09:14:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1640942060000|2021-12-31 09:14:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1640942080000|2021-12-31 09:14:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|9
1640942090000|2021-12-31 09:14:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1640942100000|2021-12-31 09:15:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1640942110000|2021-12-31 09:15:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1640942120000|2021-12-31 09:15:20|||||||||1
1640942140000|2021-12-31 09:15:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1640942150000|2021-12-31 09:15:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|6
1640942160000|2021-12-31 09:16:00|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.8|2248.5|9
1640942180000|2021-12-31 09:16:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1640942210000|2021-12-31 09:16:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|4
1640942220000|2021-12-31 09:17:00|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|3
1640942230000|2021-12-31 09:17:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|6
1640942240000|2021-12-31 09:17:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640942260000|2021-12-31 09:17:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|3
1640942270000|2021-12-31 09:17:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1640942280000|2021-12-31 09:18:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1640942290000|2021-12-31 09:18:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1640942300000|2021-12-31 09:18:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1640942310000|2021-12-31 09:18:30|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|8
1640942320000|2021-12-31 09:18:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1640942330000|2021-12-31 09:18:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640942340000|2021-12-31 09:19:00|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.8|2246.5|2
1640942350000|2021-12-31 09:19:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1640942370000|2021-12-31 09:19:30|2247.1|2246.8|2246.8|2246.5|2247.3|2247|2246.8|2246.5|4
1640942380000|2021-12-31 09:19:40|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|4
1640942390000|2021-12-31 09:19:50|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|0
1640942400000|2021-12-31 09:20:00|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|5
1640942410000|2021-12-31 09:20:10|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|6
1640942420000|2021-12-31 09:20:20|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1640942430000|2021-12-31 09:20:30|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|1
1640942440000|2021-12-31 09:20:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640942450000|2021-12-31 09:20:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640942460000|2021-12-31 09:21:00|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|1
1640942470000|2021-12-31 09:21:10|2246.7|2246.4|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|6
1640942480000|2021-12-31 09:21:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640942490000|2021-12-31 09:21:30|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|0
1640942500000|2021-12-31 09:21:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|0
1640942510000|2021-12-31 09:21:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|1
1640942520000|2021-12-31 09:22:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|0
1640942530000|2021-12-31 09:22:10|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|1
1640942540000|2021-12-31 09:22:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|1
1640942550000|2021-12-31 09:22:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640942560000|2021-12-31 09:22:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640942570000|2021-12-31 09:22:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640942580000|2021-12-31 09:23:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|0
1640942590000|2021-12-31 09:23:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640942600000|2021-12-31 09:23:20|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|0
1640942610000|2021-12-31 09:23:30|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|0
1640942620000|2021-12-31 09:23:40|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|2
1640942630000|2021-12-31 09:23:50|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|4
1640942640000|2021-12-31 09:24:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|2
1640942650000|2021-12-31 09:24:10|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|0
1640942660000|2021-12-31 09:24:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1640942670000|2021-12-31 09:24:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640942680000|2021-12-31 09:24:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|3
1640942690000|2021-12-31 09:24:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1640942700000|2021-12-31 09:25:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640942710000|2021-12-31 09:25:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1640942720000|2021-12-31 09:25:20|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|1
1640942730000|2021-12-31 09:25:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1640942750000|2021-12-31 09:25:50|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1640942760000|2021-12-31 09:26:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1640942780000|2021-12-31 09:26:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|4
1640942820000|2021-12-31 09:27:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1640942830000|2021-12-31 09:27:10|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|1
1640942840000|2021-12-31 09:27:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640942860000|2021-12-31 09:27:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1640942870000|2021-12-31 09:27:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640942880000|2021-12-31 09:28:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1640942890000|2021-12-31 09:28:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|0
1640942920000|2021-12-31 09:28:40|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.7|2246.4|2
1640942930000|2021-12-31 09:28:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640942940000|2021-12-31 09:29:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|1
1640942950000|2021-12-31 09:29:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640942960000|2021-12-31 09:29:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640942970000|2021-12-31 09:29:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1640942980000|2021-12-31 09:29:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1640942990000|2021-12-31 09:29:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640943000000|2021-12-31 09:30:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1640943010000|2021-12-31 09:30:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640943020000|2021-12-31 09:30:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640943040000|2021-12-31 09:30:40|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|1
1640943050000|2021-12-31 09:30:50|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1640943060000|2021-12-31 09:31:00|||||||||1
1640943070000|2021-12-31 09:31:10|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1640943080000|2021-12-31 09:31:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640943090000|2021-12-31 09:31:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640943100000|2021-12-31 09:31:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640943110000|2021-12-31 09:31:50|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|1
1640943130000|2021-12-31 09:32:10|||||||||1
1640943160000|2021-12-31 09:32:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1640943170000|2021-12-31 09:32:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|1
1640943180000|2021-12-31 09:33:00|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640943190000|2021-12-31 09:33:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640943200000|2021-12-31 09:33:20|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640943210000|2021-12-31 09:33:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640943220000|2021-12-31 09:33:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1640943240000|2021-12-31 09:34:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|11
1640943250000|2021-12-31 09:34:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640943260000|2021-12-31 09:34:20|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640943270000|2021-12-31 09:34:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640943280000|2021-12-31 09:34:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1640943300000|2021-12-31 09:35:00|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640943310000|2021-12-31 09:35:10|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|4
1640943320000|2021-12-31 09:35:20|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|7
1640943330000|2021-12-31 09:35:30|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640943340000|2021-12-31 09:35:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640943350000|2021-12-31 09:35:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640943370000|2021-12-31 09:36:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1640943390000|2021-12-31 09:36:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1640943400000|2021-12-31 09:36:40|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640943410000|2021-12-31 09:36:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|0
1640943420000|2021-12-31 09:37:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|5
1640943440000|2021-12-31 09:37:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|1
1640943460000|2021-12-31 09:37:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|5
1640943470000|2021-12-31 09:37:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1640943480000|2021-12-31 09:38:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1640943490000|2021-12-31 09:38:10|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|27
1640943500000|2021-12-31 09:38:20|||||||||1
1640943510000|2021-12-31 09:38:30|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1640943520000|2021-12-31 09:38:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1640943540000|2021-12-31 09:39:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|0
1640943560000|2021-12-31 09:39:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|4
1640943580000|2021-12-31 09:39:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640943590000|2021-12-31 09:39:50|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|1
1640943600000|2021-12-31 09:40:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640943620000|2021-12-31 09:40:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1640943630000|2021-12-31 09:40:30|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|1
1640943640000|2021-12-31 09:40:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640943650000|2021-12-31 09:40:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1640943660000|2021-12-31 09:41:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640943670000|2021-12-31 09:41:10|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|8
1640943680000|2021-12-31 09:41:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640943690000|2021-12-31 09:41:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1640943700000|2021-12-31 09:41:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640943710000|2021-12-31 09:41:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640943720000|2021-12-31 09:42:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|1
1640943730000|2021-12-31 09:42:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640943740000|2021-12-31 09:42:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640943750000|2021-12-31 09:42:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640943790000|2021-12-31 09:43:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640943800000|2021-12-31 09:43:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640943810000|2021-12-31 09:43:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640943820000|2021-12-31 09:43:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640943830000|2021-12-31 09:43:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640943840000|2021-12-31 09:44:00|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|3
1640943850000|2021-12-31 09:44:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640943860000|2021-12-31 09:44:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1640943870000|2021-12-31 09:44:30|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|1
1640943880000|2021-12-31 09:44:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640943900000|2021-12-31 09:45:00|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1640943910000|2021-12-31 09:45:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1640943920000|2021-12-31 09:45:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640943940000|2021-12-31 09:45:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640943970000|2021-12-31 09:46:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640943980000|2021-12-31 09:46:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640944000000|2021-12-31 09:46:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640944010000|2021-12-31 09:46:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640944070000|2021-12-31 09:47:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640944080000|2021-12-31 09:48:00|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|2
1640944090000|2021-12-31 09:48:10|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|1
1640944110000|2021-12-31 09:48:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640944130000|2021-12-31 09:48:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1640944140000|2021-12-31 09:49:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640944150000|2021-12-31 09:49:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640944160000|2021-12-31 09:49:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640944170000|2021-12-31 09:49:30|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640944180000|2021-12-31 09:49:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640944200000|2021-12-31 09:50:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640944220000|2021-12-31 09:50:20|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|0
1640944240000|2021-12-31 09:50:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640944250000|2021-12-31 09:50:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640944260000|2021-12-31 09:51:00|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640944290000|2021-12-31 09:51:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1640944320000|2021-12-31 09:52:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|1
1640944340000|2021-12-31 09:52:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640944370000|2021-12-31 09:52:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640944380000|2021-12-31 09:53:00|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640944390000|2021-12-31 09:53:10|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640944400000|2021-12-31 09:53:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1640944410000|2021-12-31 09:53:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640944420000|2021-12-31 09:53:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640944430000|2021-12-31 09:53:50|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|0
1640944450000|2021-12-31 09:54:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640944460000|2021-12-31 09:54:20|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640944470000|2021-12-31 09:54:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640944480000|2021-12-31 09:54:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1640944490000|2021-12-31 09:54:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640944500000|2021-12-31 09:55:00|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|0
1640944510000|2021-12-31 09:55:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640944520000|2021-12-31 09:55:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640944530000|2021-12-31 09:55:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|0
1640944560000|2021-12-31 09:56:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640944570000|2021-12-31 09:56:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640944580000|2021-12-31 09:56:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640944610000|2021-12-31 09:56:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|0
1640944620000|2021-12-31 09:57:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|1
1640944630000|2021-12-31 09:57:10|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|0
1640944650000|2021-12-31 09:57:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640944660000|2021-12-31 09:57:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640944680000|2021-12-31 09:58:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640944690000|2021-12-31 09:58:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1640944700000|2021-12-31 09:58:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640944710000|2021-12-31 09:58:30|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640944720000|2021-12-31 09:58:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640944730000|2021-12-31 09:58:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640944750000|2021-12-31 09:59:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1640944760000|2021-12-31 09:59:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640944770000|2021-12-31 09:59:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640944780000|2021-12-31 09:59:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1640944790000|2021-12-31 09:59:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640944800000|2021-12-31 10:00:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640944810000|2021-12-31 10:00:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640944820000|2021-12-31 10:00:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1640944870000|2021-12-31 10:01:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1640944890000|2021-12-31 10:01:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640944910000|2021-12-31 10:01:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1640944920000|2021-12-31 10:02:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1640944930000|2021-12-31 10:02:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640944940000|2021-12-31 10:02:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640944960000|2021-12-31 10:02:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640944970000|2021-12-31 10:02:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1640944980000|2021-12-31 10:03:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1640945010000|2021-12-31 10:03:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640945020000|2021-12-31 10:03:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1640945080000|2021-12-31 10:04:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640945110000|2021-12-31 10:05:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1640945120000|2021-12-31 10:05:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640945130000|2021-12-31 10:05:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640945190000|2021-12-31 10:06:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|0
1640945200000|2021-12-31 10:06:40|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|2
1640945220000|2021-12-31 10:07:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1640945230000|2021-12-31 10:07:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640945260000|2021-12-31 10:07:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|3
1640945270000|2021-12-31 10:07:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640945280000|2021-12-31 10:08:00|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640945290000|2021-12-31 10:08:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640945300000|2021-12-31 10:08:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640945310000|2021-12-31 10:08:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1640945320000|2021-12-31 10:08:40|||||||||1
1640945340000|2021-12-31 10:09:00|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1640945350000|2021-12-31 10:09:10|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|1
1640945360000|2021-12-31 10:09:20|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|1
1640945370000|2021-12-31 10:09:30|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|2
1640945380000|2021-12-31 10:09:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1640945400000|2021-12-31 10:10:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1640945410000|2021-12-31 10:10:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640945420000|2021-12-31 10:10:20|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|0
1640945430000|2021-12-31 10:10:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1640945440000|2021-12-31 10:10:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640945480000|2021-12-31 10:11:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|12
1640945540000|2021-12-31 10:12:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1640945550000|2021-12-31 10:12:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1640945560000|2021-12-31 10:12:40|||||||||1
1640945580000|2021-12-31 10:13:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640945590000|2021-12-31 10:13:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640945610000|2021-12-31 10:13:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640945620000|2021-12-31 10:13:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640945650000|2021-12-31 10:14:10|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1640945660000|2021-12-31 10:14:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640945670000|2021-12-31 10:14:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640945690000|2021-12-31 10:14:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640945700000|2021-12-31 10:15:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1640945710000|2021-12-31 10:15:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1640945720000|2021-12-31 10:15:20|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640945730000|2021-12-31 10:15:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640945740000|2021-12-31 10:15:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640945750000|2021-12-31 10:15:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640945760000|2021-12-31 10:16:00|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640945770000|2021-12-31 10:16:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1640945780000|2021-12-31 10:16:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1640945800000|2021-12-31 10:16:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640945810000|2021-12-31 10:16:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640945820000|2021-12-31 10:17:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640945830000|2021-12-31 10:17:10|||||||||1
1640945850000|2021-12-31 10:17:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640945900000|2021-12-31 10:18:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640945920000|2021-12-31 10:18:40|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1640945930000|2021-12-31 10:18:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640945940000|2021-12-31 10:19:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.8|2246.5|7
1640945950000|2021-12-31 10:19:10|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|24
1640945960000|2021-12-31 10:19:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1640945990000|2021-12-31 10:19:50|||||||||1
1640946000000|2021-12-31 10:20:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640946010000|2021-12-31 10:20:10|||||||||1
1640946020000|2021-12-31 10:20:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|4
1640946030000|2021-12-31 10:20:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1640946040000|2021-12-31 10:20:40|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1640946060000|2021-12-31 10:21:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640946070000|2021-12-31 10:21:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640946090000|2021-12-31 10:21:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640946100000|2021-12-31 10:21:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1640946110000|2021-12-31 10:21:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1640946120000|2021-12-31 10:22:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640946130000|2021-12-31 10:22:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640946170000|2021-12-31 10:22:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|3
1640946190000|2021-12-31 10:23:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1640946230000|2021-12-31 10:23:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|5
1640946240000|2021-12-31 10:24:00|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|1
1640946250000|2021-12-31 10:24:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1640946260000|2021-12-31 10:24:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640946270000|2021-12-31 10:24:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640946320000|2021-12-31 10:25:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640946350000|2021-12-31 10:25:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1640946370000|2021-12-31 10:26:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1640946380000|2021-12-31 10:26:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640946390000|2021-12-31 10:26:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|1
1640946400000|2021-12-31 10:26:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640946420000|2021-12-31 10:27:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640946480000|2021-12-31 10:28:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640946530000|2021-12-31 10:28:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1640946550000|2021-12-31 10:29:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1640946560000|2021-12-31 10:29:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1640946590000|2021-12-31 10:29:50|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|2
1640946600000|2021-12-31 10:30:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1640946630000|2021-12-31 10:30:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1640946640000|2021-12-31 10:30:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|2
1640946650000|2021-12-31 10:30:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|5
1640946660000|2021-12-31 10:31:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1640946690000|2021-12-31 10:31:30|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|0
1640946710000|2021-12-31 10:31:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1640946720000|2021-12-31 10:32:00|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|10
1640946730000|2021-12-31 10:32:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640946750000|2021-12-31 10:32:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1640946760000|2021-12-31 10:32:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|2
1640946770000|2021-12-31 10:32:50|||||||||1
1640946790000|2021-12-31 10:33:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1640946800000|2021-12-31 10:33:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640946810000|2021-12-31 10:33:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1640946820000|2021-12-31 10:33:40|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|2
1640946830000|2021-12-31 10:33:50|||||||||1
1640946850000|2021-12-31 10:34:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1640946860000|2021-12-31 10:34:20|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|8
1640946870000|2021-12-31 10:34:30|||||||||1
1640946880000|2021-12-31 10:34:40|||||||||2
1640946900000|2021-12-31 10:35:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|3
1640946910000|2021-12-31 10:35:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1640946920000|2021-12-31 10:35:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1640946930000|2021-12-31 10:35:30|||||||||1
1640946940000|2021-12-31 10:35:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1640946950000|2021-12-31 10:35:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|4
1640946960000|2021-12-31 10:36:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640946970000|2021-12-31 10:36:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1640946980000|2021-12-31 10:36:20|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1640947000000|2021-12-31 10:36:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1640947030000|2021-12-31 10:37:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1640947060000|2021-12-31 10:37:40|||||||||1
1640947080000|2021-12-31 10:38:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|1
1640947090000|2021-12-31 10:38:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1640947100000|2021-12-31 10:38:20|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1640947110000|2021-12-31 10:38:30|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|4
1640947120000|2021-12-31 10:38:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1640947140000|2021-12-31 10:39:00|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|2
1640947150000|2021-12-31 10:39:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640947160000|2021-12-31 10:39:20|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640947170000|2021-12-31 10:39:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|0
1640947180000|2021-12-31 10:39:40|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|1
1640947190000|2021-12-31 10:39:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640947200000|2021-12-31 10:40:00|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640947220000|2021-12-31 10:40:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640947250000|2021-12-31 10:40:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640947260000|2021-12-31 10:41:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1640947270000|2021-12-31 10:41:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640947280000|2021-12-31 10:41:20|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|3
1640947290000|2021-12-31 10:41:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|0
1640947310000|2021-12-31 10:41:50|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|1
1640947320000|2021-12-31 10:42:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|4
1640947330000|2021-12-31 10:42:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1640947340000|2021-12-31 10:42:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|6
1640947350000|2021-12-31 10:42:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1640947360000|2021-12-31 10:42:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1640947370000|2021-12-31 10:42:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1640947380000|2021-12-31 10:43:00|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|5
1640947390000|2021-12-31 10:43:10|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.8|2245.5|4
1640947400000|2021-12-31 10:43:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1640947410000|2021-12-31 10:43:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1640947420000|2021-12-31 10:43:40|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|0
1640947430000|2021-12-31 10:43:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640947440000|2021-12-31 10:44:00|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|4
1640947450000|2021-12-31 10:44:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1640947460000|2021-12-31 10:44:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640947470000|2021-12-31 10:44:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1640947490000|2021-12-31 10:44:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640947500000|2021-12-31 10:45:00|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|2
1640947510000|2021-12-31 10:45:10|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.7|2245.4|9
1640947520000|2021-12-31 10:45:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1640947540000|2021-12-31 10:45:40|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|2
1640947550000|2021-12-31 10:45:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640947560000|2021-12-31 10:46:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640947570000|2021-12-31 10:46:10|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640947580000|2021-12-31 10:46:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640947590000|2021-12-31 10:46:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1640947610000|2021-12-31 10:46:50|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640947620000|2021-12-31 10:47:00|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|6
1640947630000|2021-12-31 10:47:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640947640000|2021-12-31 10:47:20|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1640947650000|2021-12-31 10:47:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640947660000|2021-12-31 10:47:40|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|1
1640947670000|2021-12-31 10:47:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1640947680000|2021-12-31 10:48:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640947690000|2021-12-31 10:48:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1640947700000|2021-12-31 10:48:20|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|2
1640947750000|2021-12-31 10:49:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640947760000|2021-12-31 10:49:20|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|0
1640947780000|2021-12-31 10:49:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|6
1640947790000|2021-12-31 10:49:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1640947800000|2021-12-31 10:50:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1640947810000|2021-12-31 10:50:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640947820000|2021-12-31 10:50:20|||||||||1
1640947850000|2021-12-31 10:50:50|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.3|2244|15
1640947860000|2021-12-31 10:51:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1640947870000|2021-12-31 10:51:10|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1640947890000|2021-12-31 10:51:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|15
1640947900000|2021-12-31 10:51:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1640947920000|2021-12-31 10:52:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|13
1640947930000|2021-12-31 10:52:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640947940000|2021-12-31 10:52:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640947960000|2021-12-31 10:52:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1640947970000|2021-12-31 10:52:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1640947980000|2021-12-31 10:53:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|5
1640947990000|2021-12-31 10:53:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|6
1640948020000|2021-12-31 10:53:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1640948030000|2021-12-31 10:53:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1640948040000|2021-12-31 10:54:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640948080000|2021-12-31 10:54:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1640948090000|2021-12-31 10:54:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640948100000|2021-12-31 10:55:00|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|0
1640948120000|2021-12-31 10:55:20|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|17
1640948130000|2021-12-31 10:55:30|2244.5|2244.2|2245.3|2245|2245.3|2245|2244.5|2244.2|42
1640948140000|2021-12-31 10:55:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245|2244.7|25
1640948150000|2021-12-31 10:55:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|9
1640948160000|2021-12-31 10:56:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640948170000|2021-12-31 10:56:10|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|12
1640948180000|2021-12-31 10:56:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1640948190000|2021-12-31 10:56:30|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|7
1640948200000|2021-12-31 10:56:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640948210000|2021-12-31 10:56:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|11
1640948220000|2021-12-31 10:57:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640948230000|2021-12-31 10:57:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1640948240000|2021-12-31 10:57:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640948290000|2021-12-31 10:58:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640948300000|2021-12-31 10:58:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1640948310000|2021-12-31 10:58:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1640948330000|2021-12-31 10:58:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|4
1640948340000|2021-12-31 10:59:00|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|1
1640948350000|2021-12-31 10:59:10|2244.9|2244.6|2244.6|2244.3|2245|2244.7|2244.6|2244.3|11
1640948360000|2021-12-31 10:59:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1640948370000|2021-12-31 10:59:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1640948380000|2021-12-31 10:59:40|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|10
1640948390000|2021-12-31 10:59:50|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|3
1640948400000|2021-12-31 11:00:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|6
1640948410000|2021-12-31 11:00:10|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1640948420000|2021-12-31 11:00:20|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|0
1640948430000|2021-12-31 11:00:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640948440000|2021-12-31 11:00:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640948450000|2021-12-31 11:00:50|||||||||1
1640948470000|2021-12-31 11:01:10|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|11
1640948480000|2021-12-31 11:01:20|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|6
1640948490000|2021-12-31 11:01:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1640948500000|2021-12-31 11:01:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1640948510000|2021-12-31 11:01:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640948530000|2021-12-31 11:02:10|||||||||2
1640948540000|2021-12-31 11:02:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1640948560000|2021-12-31 11:02:40|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1640948570000|2021-12-31 11:02:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1640948630000|2021-12-31 11:03:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1640948640000|2021-12-31 11:04:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|5
1640948690000|2021-12-31 11:04:50|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.9|2244.6|4
1640948700000|2021-12-31 11:05:00|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2243.9|2243.6|11
1640948710000|2021-12-31 11:05:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.1|2243.8|4
1640948720000|2021-12-31 11:05:20|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|1
1640948730000|2021-12-31 11:05:30|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244|2243.7|7
1640948740000|2021-12-31 11:05:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|5
1640948750000|2021-12-31 11:05:50|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.3|2244|4
1640948760000|2021-12-31 11:06:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1640948770000|2021-12-31 11:06:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1640948780000|2021-12-31 11:06:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|6
1640948790000|2021-12-31 11:06:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1640948800000|2021-12-31 11:06:40|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|2
1640948810000|2021-12-31 11:06:50|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|4
1640948820000|2021-12-31 11:07:00|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|1
1640948830000|2021-12-31 11:07:10|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|1
1640948840000|2021-12-31 11:07:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1640948850000|2021-12-31 11:07:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|5
1640948870000|2021-12-31 11:07:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1640948880000|2021-12-31 11:08:00|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|4
1640948890000|2021-12-31 11:08:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|4
1640948900000|2021-12-31 11:08:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|8
1640948910000|2021-12-31 11:08:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|4
1640948920000|2021-12-31 11:08:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1640948930000|2021-12-31 11:08:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640948940000|2021-12-31 11:09:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1640948950000|2021-12-31 11:09:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|2
1640948970000|2021-12-31 11:09:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|5
1640948980000|2021-12-31 11:09:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|10
1640948990000|2021-12-31 11:09:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|10
1640949000000|2021-12-31 11:10:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1640949010000|2021-12-31 11:10:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640949020000|2021-12-31 11:10:20|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|2
1640949030000|2021-12-31 11:10:30|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|1
1640949040000|2021-12-31 11:10:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1640949050000|2021-12-31 11:10:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1640949060000|2021-12-31 11:11:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1640949070000|2021-12-31 11:11:10|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|9
1640949080000|2021-12-31 11:11:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|2
1640949090000|2021-12-31 11:11:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1640949100000|2021-12-31 11:11:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|11
1640949110000|2021-12-31 11:11:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|5
1640949120000|2021-12-31 11:12:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1640949130000|2021-12-31 11:12:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640949140000|2021-12-31 11:12:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|7
1640949150000|2021-12-31 11:12:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1640949160000|2021-12-31 11:12:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1640949170000|2021-12-31 11:12:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|4
1640949180000|2021-12-31 11:13:00|||||||||1
1640949200000|2021-12-31 11:13:20|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|6
1640949210000|2021-12-31 11:13:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|1
1640949220000|2021-12-31 11:13:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1640949230000|2021-12-31 11:13:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1640949240000|2021-12-31 11:14:00|||||||||1
1640949250000|2021-12-31 11:14:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1640949260000|2021-12-31 11:14:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640949270000|2021-12-31 11:14:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1640949280000|2021-12-31 11:14:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|3
1640949290000|2021-12-31 11:14:50|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|2
1640949300000|2021-12-31 11:15:00|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|2
1640949320000|2021-12-31 11:15:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640949330000|2021-12-31 11:15:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640949340000|2021-12-31 11:15:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640949350000|2021-12-31 11:15:50|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1640949360000|2021-12-31 11:16:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1640949370000|2021-12-31 11:16:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1640949380000|2021-12-31 11:16:20|2245.3|2245|2245.1|2244.8|2245.3|2245|2245|2244.7|4
1640949390000|2021-12-31 11:16:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640949400000|2021-12-31 11:16:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1640949420000|2021-12-31 11:17:00|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|3
1640949430000|2021-12-31 11:17:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1640949440000|2021-12-31 11:17:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1640949450000|2021-12-31 11:17:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|2
1640949460000|2021-12-31 11:17:40|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|5
1640949470000|2021-12-31 11:17:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1640949480000|2021-12-31 11:18:00|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|3
1640949490000|2021-12-31 11:18:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1640949500000|2021-12-31 11:18:20|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|8
1640949510000|2021-12-31 11:18:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1640949520000|2021-12-31 11:18:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640949530000|2021-12-31 11:18:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.2|2244.9|11
1640949540000|2021-12-31 11:19:00|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|5
1640949550000|2021-12-31 11:19:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.1|2244.8|1
1640949560000|2021-12-31 11:19:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1640949570000|2021-12-31 11:19:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1640949580000|2021-12-31 11:19:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1640949590000|2021-12-31 11:19:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1640949600000|2021-12-31 11:20:00|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|3
1640949610000|2021-12-31 11:20:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|8
1640949620000|2021-12-31 11:20:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|9
1640949640000|2021-12-31 11:20:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1640949650000|2021-12-31 11:20:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|13
1640949660000|2021-12-31 11:21:00|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|3
1640949670000|2021-12-31 11:21:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|5
1640949680000|2021-12-31 11:21:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1640949690000|2021-12-31 11:21:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1640949730000|2021-12-31 11:22:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|4
1640949740000|2021-12-31 11:22:20|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|5
1640949750000|2021-12-31 11:22:30|||||||||1
1640949760000|2021-12-31 11:22:40|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640949770000|2021-12-31 11:22:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1640949780000|2021-12-31 11:23:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1640949800000|2021-12-31 11:23:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1640949820000|2021-12-31 11:23:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1640949850000|2021-12-31 11:24:10|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|2
1640949860000|2021-12-31 11:24:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|4
1640949870000|2021-12-31 11:24:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1640949880000|2021-12-31 11:24:40|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.3|2245|1
1640949890000|2021-12-31 11:24:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1640949910000|2021-12-31 11:25:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1640949920000|2021-12-31 11:25:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1640949930000|2021-12-31 11:25:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1640949950000|2021-12-31 11:25:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|6
1640949970000|2021-12-31 11:26:10|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|4
1640949980000|2021-12-31 11:26:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1640949990000|2021-12-31 11:26:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1640950010000|2021-12-31 11:26:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1640950020000|2021-12-31 11:27:00|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|2
1640950030000|2021-12-31 11:27:10|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1640950040000|2021-12-31 11:27:20|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|1
1640950050000|2021-12-31 11:27:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1640950060000|2021-12-31 11:27:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640950070000|2021-12-31 11:27:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1640950080000|2021-12-31 11:28:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1640950090000|2021-12-31 11:28:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640950110000|2021-12-31 11:28:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640950140000|2021-12-31 11:29:00|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|0
1640950150000|2021-12-31 11:29:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1640950160000|2021-12-31 11:29:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640950170000|2021-12-31 11:29:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1640950220000|2021-12-31 11:30:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|2
1640950230000|2021-12-31 11:30:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640950240000|2021-12-31 11:30:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640950250000|2021-12-31 11:30:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1640950260000|2021-12-31 11:31:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1640950300000|2021-12-31 11:31:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1640950310000|2021-12-31 11:31:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1640950320000|2021-12-31 11:32:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1640950350000|2021-12-31 11:32:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640950370000|2021-12-31 11:32:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1640950380000|2021-12-31 11:33:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1640950390000|2021-12-31 11:33:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1640950400000|2021-12-31 11:33:20|||||||||1
1640950420000|2021-12-31 11:33:40|||||||||1
1640950440000|2021-12-31 11:34:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1640950450000|2021-12-31 11:34:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|1
1640950460000|2021-12-31 11:34:20|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|2
1640950470000|2021-12-31 11:34:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|6
1640950500000|2021-12-31 11:35:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640950520000|2021-12-31 11:35:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1640950530000|2021-12-31 11:35:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|5
1640950540000|2021-12-31 11:35:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1640950550000|2021-12-31 11:35:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1640950570000|2021-12-31 11:36:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1640950580000|2021-12-31 11:36:20|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1640950590000|2021-12-31 11:36:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1640950600000|2021-12-31 11:36:40|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1640950610000|2021-12-31 11:36:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1640950620000|2021-12-31 11:37:00|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|4
1640950630000|2021-12-31 11:37:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1640950640000|2021-12-31 11:37:20|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|1
1640950650000|2021-12-31 11:37:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1640950660000|2021-12-31 11:37:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1640950670000|2021-12-31 11:37:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1640950730000|2021-12-31 11:38:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1640950740000|2021-12-31 11:39:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640950750000|2021-12-31 11:39:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640950760000|2021-12-31 11:39:20|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|0
1640950780000|2021-12-31 11:39:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640950790000|2021-12-31 11:39:50|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1640950800000|2021-12-31 11:40:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640950810000|2021-12-31 11:40:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1640950820000|2021-12-31 11:40:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1640950830000|2021-12-31 11:40:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1640950840000|2021-12-31 11:40:40|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|0
1640950850000|2021-12-31 11:40:50|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1640950860000|2021-12-31 11:41:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1640950870000|2021-12-31 11:41:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1640950880000|2021-12-31 11:41:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1640950890000|2021-12-31 11:41:30|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|0
1640950910000|2021-12-31 11:41:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1640950920000|2021-12-31 11:42:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|0
1640950950000|2021-12-31 11:42:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1640950960000|2021-12-31 11:42:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1640950970000|2021-12-31 11:42:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1640950980000|2021-12-31 11:43:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1640950990000|2021-12-31 11:43:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1640951010000|2021-12-31 11:43:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1640951020000|2021-12-31 11:43:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640951040000|2021-12-31 11:44:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1640951050000|2021-12-31 11:44:10|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1640951060000|2021-12-31 11:44:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|2
1640951070000|2021-12-31 11:44:30|||||||||1
1640951080000|2021-12-31 11:44:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|3
1640951100000|2021-12-31 11:45:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640951110000|2021-12-31 11:45:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640951120000|2021-12-31 11:45:20|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|3
1640951130000|2021-12-31 11:45:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1640951140000|2021-12-31 11:45:40|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|1
1640951150000|2021-12-31 11:45:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1640951160000|2021-12-31 11:46:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1640951170000|2021-12-31 11:46:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640951180000|2021-12-31 11:46:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1640951190000|2021-12-31 11:46:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1640951200000|2021-12-31 11:46:40|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1640951220000|2021-12-31 11:47:00|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|0
1640951230000|2021-12-31 11:47:10|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|0
1640951240000|2021-12-31 11:47:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1640951250000|2021-12-31 11:47:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640951270000|2021-12-31 11:47:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1640951280000|2021-12-31 11:48:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640951290000|2021-12-31 11:48:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1640951300000|2021-12-31 11:48:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1640951310000|2021-12-31 11:48:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|0
1640951320000|2021-12-31 11:48:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|9
1640951330000|2021-12-31 11:48:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1640951340000|2021-12-31 11:49:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640951360000|2021-12-31 11:49:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1640951370000|2021-12-31 11:49:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640951390000|2021-12-31 11:49:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1640951400000|2021-12-31 11:50:00|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|4
1640951420000|2021-12-31 11:50:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1640951430000|2021-12-31 11:50:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|0
1640951440000|2021-12-31 11:50:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1640951450000|2021-12-31 11:50:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640951460000|2021-12-31 11:51:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1640951470000|2021-12-31 11:51:10|||||||||1
1640951480000|2021-12-31 11:51:20|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|2
1640951490000|2021-12-31 11:51:30|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.7|2242.4|8
1640951500000|2021-12-31 11:51:40|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1640951510000|2021-12-31 11:51:50|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|5
1640951520000|2021-12-31 11:52:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1640951530000|2021-12-31 11:52:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|53
1640951540000|2021-12-31 11:52:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|0
1640951550000|2021-12-31 11:52:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640951560000|2021-12-31 11:52:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640951570000|2021-12-31 11:52:50|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|2
1640951580000|2021-12-31 11:53:00|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640951590000|2021-12-31 11:53:10|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1640951600000|2021-12-31 11:53:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|1
1640951610000|2021-12-31 11:53:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1640951620000|2021-12-31 11:53:40|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|13
1640951630000|2021-12-31 11:53:50|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1640951640000|2021-12-31 11:54:00|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|0
1640951650000|2021-12-31 11:54:10|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|0
1640951660000|2021-12-31 11:54:20|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|0
1640951690000|2021-12-31 11:54:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640951700000|2021-12-31 11:55:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|3
1640951710000|2021-12-31 11:55:10|||||||||1
1640951720000|2021-12-31 11:55:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|1
1640951730000|2021-12-31 11:55:30|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|1
1640951740000|2021-12-31 11:55:40|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640951750000|2021-12-31 11:55:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1640951760000|2021-12-31 11:56:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1640951770000|2021-12-31 11:56:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1640951780000|2021-12-31 11:56:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1640951790000|2021-12-31 11:56:30|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|0
1640951800000|2021-12-31 11:56:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1640951810000|2021-12-31 11:56:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1640951820000|2021-12-31 11:57:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|7
1640951830000|2021-12-31 11:57:10|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|1
1640951840000|2021-12-31 11:57:20|2241.6|2241.3|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|20
1640951850000|2021-12-31 11:57:30|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|6
1640951860000|2021-12-31 11:57:40|2241.5|2241.2|2240.9|2240.6|2241.5|2241.2|2240.8|2240.5|16
1640951870000|2021-12-31 11:57:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|4
1640951880000|2021-12-31 11:58:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1640951890000|2021-12-31 11:58:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.8|2240.5|3
1640951900000|2021-12-31 11:58:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1640951910000|2021-12-31 11:58:30|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1640951920000|2021-12-31 11:58:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1640951940000|2021-12-31 11:59:00|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.3|2241|3
1640951980000|2021-12-31 11:59:40|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|1
1640951990000|2021-12-31 11:59:50|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|1
1640952000000|2021-12-31 12:00:00|2241.4|2241.1|2241.3|2241|2241.6|2241.3|2241.3|2241|5
1640952010000|2021-12-31 12:00:10|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|0
1640952020000|2021-12-31 12:00:20|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|1
1640952030000|2021-12-31 12:00:30|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|0
1640952040000|2021-12-31 12:00:40|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|4
1640952050000|2021-12-31 12:00:50|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|1
1640952060000|2021-12-31 12:01:00|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|2
1640952070000|2021-12-31 12:01:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1640952080000|2021-12-31 12:01:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|1
1640952090000|2021-12-31 12:01:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640952100000|2021-12-31 12:01:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|4
1640952110000|2021-12-31 12:01:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|1
1640952120000|2021-12-31 12:02:00|2241|2240.7|2241|2240.7|2241.2|2240.9|2241|2240.7|1
1640952130000|2021-12-31 12:02:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1640952140000|2021-12-31 12:02:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|9
1640952150000|2021-12-31 12:02:30|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1640952160000|2021-12-31 12:02:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1640952180000|2021-12-31 12:03:00|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.3|2241|0
1640952190000|2021-12-31 12:03:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|9
1640952200000|2021-12-31 12:03:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640952220000|2021-12-31 12:03:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|5
1640952240000|2021-12-31 12:04:00|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1640952250000|2021-12-31 12:04:10|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|4
1640952270000|2021-12-31 12:04:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1640952310000|2021-12-31 12:05:10|||||||||1
1640952320000|2021-12-31 12:05:20|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|7
1640952330000|2021-12-31 12:05:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1640952340000|2021-12-31 12:05:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|2
1640952350000|2021-12-31 12:05:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1640952360000|2021-12-31 12:06:00|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2240.9|2240.6|2
1640952380000|2021-12-31 12:06:20|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|3
1640952390000|2021-12-31 12:06:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1640952400000|2021-12-31 12:06:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|1
1640952410000|2021-12-31 12:06:50|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1640952420000|2021-12-31 12:07:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1640952430000|2021-12-31 12:07:10|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|3
1640952440000|2021-12-31 12:07:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|16
1640952450000|2021-12-31 12:07:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1640952460000|2021-12-31 12:07:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|2
1640952470000|2021-12-31 12:07:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|2
1640952480000|2021-12-31 12:08:00|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|2
1640952490000|2021-12-31 12:08:10|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1640952500000|2021-12-31 12:08:20|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|11
1640952510000|2021-12-31 12:08:30|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|3
1640952520000|2021-12-31 12:08:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1640952530000|2021-12-31 12:08:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1640952540000|2021-12-31 12:09:00|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|7
1640952550000|2021-12-31 12:09:10|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|1
1640952560000|2021-12-31 12:09:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|3
1640952570000|2021-12-31 12:09:30|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1640952580000|2021-12-31 12:09:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|2
1640952590000|2021-12-31 12:09:50|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1640952600000|2021-12-31 12:10:00|2239.6|2239.3|2239.9|2239.6|2240|2239.7|2239.6|2239.3|3
1640952610000|2021-12-31 12:10:10|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|1
1640952620000|2021-12-31 12:10:20|2240.3|2240|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|3
1640952630000|2021-12-31 12:10:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|10
1640952640000|2021-12-31 12:10:40|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|5
1640952650000|2021-12-31 12:10:50|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|0
1640952660000|2021-12-31 12:11:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|1
1640952670000|2021-12-31 12:11:10|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241|2240.7|3
1640952680000|2021-12-31 12:11:20|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1640952690000|2021-12-31 12:11:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1640952700000|2021-12-31 12:11:40|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640952710000|2021-12-31 12:11:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1640952720000|2021-12-31 12:12:00|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|0
1640952730000|2021-12-31 12:12:10|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640952740000|2021-12-31 12:12:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640952750000|2021-12-31 12:12:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1640952770000|2021-12-31 12:12:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1640952780000|2021-12-31 12:13:00|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.6|2241.3|4
1640952790000|2021-12-31 12:13:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|3
1640952800000|2021-12-31 12:13:20|2242.2|2241.9|2241.6|2241.3|2242.3|2242|2241.6|2241.3|5
1640952810000|2021-12-31 12:13:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1640952820000|2021-12-31 12:13:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1640952830000|2021-12-31 12:13:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1640952840000|2021-12-31 12:14:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640952860000|2021-12-31 12:14:20|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1640952870000|2021-12-31 12:14:30|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|3
1640952880000|2021-12-31 12:14:40|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1640952890000|2021-12-31 12:14:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1640952900000|2021-12-31 12:15:00|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1640952910000|2021-12-31 12:15:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|2
1640952920000|2021-12-31 12:15:20|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|0
1640952930000|2021-12-31 12:15:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1640952940000|2021-12-31 12:15:40|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|6
1640952950000|2021-12-31 12:15:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|4
1640952960000|2021-12-31 12:16:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640952970000|2021-12-31 12:16:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1640952980000|2021-12-31 12:16:20|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|2
1640952990000|2021-12-31 12:16:30|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.3|2242|2
1640953000000|2021-12-31 12:16:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1640953020000|2021-12-31 12:17:00|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|1
1640953030000|2021-12-31 12:17:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640953040000|2021-12-31 12:17:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1640953050000|2021-12-31 12:17:30|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|3
1640953060000|2021-12-31 12:17:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1640953080000|2021-12-31 12:18:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1640953090000|2021-12-31 12:18:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1640953100000|2021-12-31 12:18:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|0
1640953110000|2021-12-31 12:18:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640953120000|2021-12-31 12:18:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1640953130000|2021-12-31 12:18:50|2242.6|2242.3|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|2
1640953140000|2021-12-31 12:19:00|2242.6|2242.3|2242.9|2242.6|2243|2242.7|2242.6|2242.3|3
1640953150000|2021-12-31 12:19:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|0
1640953160000|2021-12-31 12:19:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640953170000|2021-12-31 12:19:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1640953180000|2021-12-31 12:19:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640953190000|2021-12-31 12:19:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1640953200000|2021-12-31 12:20:00|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1640953210000|2021-12-31 12:20:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|1
1640953220000|2021-12-31 12:20:20|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1640953230000|2021-12-31 12:20:30|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|2
1640953240000|2021-12-31 12:20:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1640953260000|2021-12-31 12:21:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|2
1640953270000|2021-12-31 12:21:10|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1640953280000|2021-12-31 12:21:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1640953290000|2021-12-31 12:21:30|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1640953300000|2021-12-31 12:21:40|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1640953320000|2021-12-31 12:22:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1640953340000|2021-12-31 12:22:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1640953350000|2021-12-31 12:22:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1640953360000|2021-12-31 12:22:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1640953370000|2021-12-31 12:22:50|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|3
1640953380000|2021-12-31 12:23:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1640953390000|2021-12-31 12:23:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1640953400000|2021-12-31 12:23:20|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|11
1640953410000|2021-12-31 12:23:30|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|3
1640953420000|2021-12-31 12:23:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.1|2242.8|4
1640953430000|2021-12-31 12:23:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1640953440000|2021-12-31 12:24:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1640953450000|2021-12-31 12:24:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1640953460000|2021-12-31 12:24:20|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|3
1640953470000|2021-12-31 12:24:30|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|1
1640953480000|2021-12-31 12:24:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640953490000|2021-12-31 12:24:50|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|7
1640953500000|2021-12-31 12:25:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1640953510000|2021-12-31 12:25:10|2244|2243.7|2244.2|2243.9|2244.5|2244.2|2244|2243.7|4
1640953520000|2021-12-31 12:25:20|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|1
1640953530000|2021-12-31 12:25:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1640953540000|2021-12-31 12:25:40|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.5|2243.2|2
1640953550000|2021-12-31 12:25:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.3|2243|4
1640953560000|2021-12-31 12:26:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1640953570000|2021-12-31 12:26:10|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|11
1640953580000|2021-12-31 12:26:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1640953590000|2021-12-31 12:26:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1640953600000|2021-12-31 12:26:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|6
1640953610000|2021-12-31 12:26:50|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|4
1640953620000|2021-12-31 12:27:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|2
1640953630000|2021-12-31 12:27:10|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|4
1640953640000|2021-12-31 12:27:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|6
1640953650000|2021-12-31 12:27:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|7
1640953660000|2021-12-31 12:27:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|4
1640953670000|2021-12-31 12:27:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1640953680000|2021-12-31 12:28:00|2243|2242.7|2243.2|2242.9|2243.3|2243|2243|2242.7|2
1640953690000|2021-12-31 12:28:10|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|1
1640953700000|2021-12-31 12:28:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1640953710000|2021-12-31 12:28:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1640953720000|2021-12-31 12:28:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|6
1640953730000|2021-12-31 12:28:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1640953740000|2021-12-31 12:29:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|2
1640953750000|2021-12-31 12:29:10|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|10
1640953760000|2021-12-31 12:29:20|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|12
1640953770000|2021-12-31 12:29:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|8
1640953780000|2021-12-31 12:29:40|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|25
1640953790000|2021-12-31 12:29:50|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|3
1640953800000|2021-12-31 12:30:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|6
1640953810000|2021-12-31 12:30:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|6
1640953820000|2021-12-31 12:30:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1640953830000|2021-12-31 12:30:30|2243|2242.7|2243.7|2243.4|2243.7|2243.4|2243|2242.7|23
1640953840000|2021-12-31 12:30:40|2243.8|2243.5|2244.1|2243.8|2244.4|2244.1|2243.8|2243.5|15
1640953850000|2021-12-31 12:30:50|2244|2243.7|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|6
1640953860000|2021-12-31 12:31:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1640953870000|2021-12-31 12:31:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|1
1640953880000|2021-12-31 12:31:20|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|3
1640953890000|2021-12-31 12:31:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1640953900000|2021-12-31 12:31:40|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|3
1640953910000|2021-12-31 12:31:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1640953920000|2021-12-31 12:32:00|2243.5|2243.2|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|5
1640953930000|2021-12-31 12:32:10|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|1
1640953940000|2021-12-31 12:32:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1640953950000|2021-12-31 12:32:30|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.7|2243.4|1
1640953960000|2021-12-31 12:32:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1640953980000|2021-12-31 12:33:00|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|0
1640953990000|2021-12-31 12:33:10|2244.1|2243.8|2244.3|2244|2244.4|2244.1|2244.1|2243.8|0
1640954000000|2021-12-31 12:33:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|0
1640954010000|2021-12-31 12:33:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|0
1640954020000|2021-12-31 12:33:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1640954030000|2021-12-31 12:33:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|0
1640954040000|2021-12-31 12:34:00|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|4
1640954050000|2021-12-31 12:34:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1640954060000|2021-12-31 12:34:20|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1640954070000|2021-12-31 12:34:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1640954080000|2021-12-31 12:34:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1640954090000|2021-12-31 12:34:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|2
1640954100000|2021-12-31 12:35:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|5
1640954110000|2021-12-31 12:35:10|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|5
1640954120000|2021-12-31 12:35:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1640954140000|2021-12-31 12:35:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1640954150000|2021-12-31 12:35:50|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640954160000|2021-12-31 12:36:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640954180000|2021-12-31 12:36:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1640954190000|2021-12-31 12:36:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1640954200000|2021-12-31 12:36:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1640954220000|2021-12-31 12:37:00|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640954230000|2021-12-31 12:37:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640954240000|2021-12-31 12:37:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1640954250000|2021-12-31 12:37:30|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|2
1640954260000|2021-12-31 12:37:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1640954270000|2021-12-31 12:37:50|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|4
1640954280000|2021-12-31 12:38:00|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1640954290000|2021-12-31 12:38:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|4
1640954300000|2021-12-31 12:38:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1640954310000|2021-12-31 12:38:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|11
1640954320000|2021-12-31 12:38:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|3
1640954330000|2021-12-31 12:38:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1640954340000|2021-12-31 12:39:00|||||||||1
1640954350000|2021-12-31 12:39:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1640954360000|2021-12-31 12:39:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1640954370000|2021-12-31 12:39:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1640954380000|2021-12-31 12:39:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1640954400000|2021-12-31 12:40:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1640954410000|2021-12-31 12:40:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|2
1640954420000|2021-12-31 12:40:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1640954430000|2021-12-31 12:40:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|10
1640954440000|2021-12-31 12:40:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1640954450000|2021-12-31 12:40:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|0
1640954460000|2021-12-31 12:41:00|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1640954470000|2021-12-31 12:41:10|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|2
1640954480000|2021-12-31 12:41:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|0
1640954490000|2021-12-31 12:41:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1640954500000|2021-12-31 12:41:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1640954510000|2021-12-31 12:41:50|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|0
1640954520000|2021-12-31 12:42:00|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|14
1640954530000|2021-12-31 12:42:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1640954540000|2021-12-31 12:42:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1640954550000|2021-12-31 12:42:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1640954560000|2021-12-31 12:42:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|10
1640954570000|2021-12-31 12:42:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1640954580000|2021-12-31 12:43:00|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|8
1640954590000|2021-12-31 12:43:10|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|12
1640954600000|2021-12-31 12:43:20|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.3|2246|19
1640954610000|2021-12-31 12:43:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|11
1640954620000|2021-12-31 12:43:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1640954640000|2021-12-31 12:44:00|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|4
1640954650000|2021-12-31 12:44:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|7
1640954660000|2021-12-31 12:44:20|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|4
1640954670000|2021-12-31 12:44:30|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|6
1640954680000|2021-12-31 12:44:40|2246.9|2246.6|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|17
1640954690000|2021-12-31 12:44:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|3
1640954700000|2021-12-31 12:45:00|||||||||1
1640954710000|2021-12-31 12:45:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|10
1640954720000|2021-12-31 12:45:20|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|1
1640954730000|2021-12-31 12:45:30|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640954740000|2021-12-31 12:45:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640954750000|2021-12-31 12:45:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1640954760000|2021-12-31 12:46:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1640954770000|2021-12-31 12:46:10|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|6
1640954780000|2021-12-31 12:46:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1640954790000|2021-12-31 12:46:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|7
1640954800000|2021-12-31 12:46:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1640954810000|2021-12-31 12:46:50|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|5
1640954820000|2021-12-31 12:47:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640954840000|2021-12-31 12:47:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|5
1640954850000|2021-12-31 12:47:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|3
1640954860000|2021-12-31 12:47:40|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|3
1640954880000|2021-12-31 12:48:00|||||||||1
1640954890000|2021-12-31 12:48:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1640954900000|2021-12-31 12:48:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1640954910000|2021-12-31 12:48:30|||||||||1
1640954920000|2021-12-31 12:48:40|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|3
1640954930000|2021-12-31 12:48:50|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|0
1640954940000|2021-12-31 12:49:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1640954950000|2021-12-31 12:49:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640954960000|2021-12-31 12:49:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1640954970000|2021-12-31 12:49:30|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|7
1640954980000|2021-12-31 12:49:40|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1640954990000|2021-12-31 12:49:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640955000000|2021-12-31 12:50:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640955010000|2021-12-31 12:50:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|3
1640955020000|2021-12-31 12:50:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640955030000|2021-12-31 12:50:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1640955040000|2021-12-31 12:50:40|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1640955050000|2021-12-31 12:50:50|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|1
1640955060000|2021-12-31 12:51:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1640955070000|2021-12-31 12:51:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|9
1640955080000|2021-12-31 12:51:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640955090000|2021-12-31 12:51:30|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|3
1640955110000|2021-12-31 12:51:50|||||||||1
1640955120000|2021-12-31 12:52:00|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|7
1640955130000|2021-12-31 12:52:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1640955140000|2021-12-31 12:52:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|4
1640955150000|2021-12-31 12:52:30|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|3
1640955160000|2021-12-31 12:52:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1640955170000|2021-12-31 12:52:50|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|7
1640955180000|2021-12-31 12:53:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1640955190000|2021-12-31 12:53:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1640955210000|2021-12-31 12:53:30|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640955240000|2021-12-31 12:54:00|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|4
1640955250000|2021-12-31 12:54:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1640955260000|2021-12-31 12:54:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1640955280000|2021-12-31 12:54:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|4
1640955290000|2021-12-31 12:54:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640955300000|2021-12-31 12:55:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|4
1640955310000|2021-12-31 12:55:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640955320000|2021-12-31 12:55:20|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|3
1640955330000|2021-12-31 12:55:30|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.3|2247|4
1640955340000|2021-12-31 12:55:40|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|0
1640955350000|2021-12-31 12:55:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1640955360000|2021-12-31 12:56:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1640955370000|2021-12-31 12:56:10|2247|2246.7|2247.3|2247|2247.5|2247.2|2246.8|2246.5|5
1640955390000|2021-12-31 12:56:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640955410000|2021-12-31 12:56:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|3
1640955420000|2021-12-31 12:57:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1640955430000|2021-12-31 12:57:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640955450000|2021-12-31 12:57:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1640955460000|2021-12-31 12:57:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1640955470000|2021-12-31 12:57:50|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|6
1640955480000|2021-12-31 12:58:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1640955490000|2021-12-31 12:58:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|4
1640955500000|2021-12-31 12:58:20|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|7
1640955510000|2021-12-31 12:58:30|||||||||1
1640955520000|2021-12-31 12:58:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|0
1640955530000|2021-12-31 12:58:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1640955540000|2021-12-31 12:59:00|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|2
1640955550000|2021-12-31 12:59:10|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|3
1640955560000|2021-12-31 12:59:20|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2245.9|2245.6|21
1640955570000|2021-12-31 12:59:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1640955580000|2021-12-31 12:59:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1640955590000|2021-12-31 12:59:50|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|2
1640955600000|2021-12-31 13:00:00|2246.1|2245.8|2245.8|2245.5|2246.3|2246|2245.7|2245.4|2
1640955610000|2021-12-31 13:00:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|4
1640955620000|2021-12-31 13:00:20|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640955630000|2021-12-31 13:00:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|0
1640955640000|2021-12-31 13:00:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1640955650000|2021-12-31 13:00:50|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|1
1640955660000|2021-12-31 13:01:00|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2245.4|2245.1|7
1640955670000|2021-12-31 13:01:10|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|6
1640955680000|2021-12-31 13:01:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1640955690000|2021-12-31 13:01:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1640955700000|2021-12-31 13:01:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640955710000|2021-12-31 13:01:50|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2244.9|2244.6|30
1640955720000|2021-12-31 13:02:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|2
1640955730000|2021-12-31 13:02:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640955740000|2021-12-31 13:02:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640955750000|2021-12-31 13:02:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640955770000|2021-12-31 13:02:50|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1640955780000|2021-12-31 13:03:00|||||||||1
1640955790000|2021-12-31 13:03:10|||||||||1
1640955800000|2021-12-31 13:03:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1640955810000|2021-12-31 13:03:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|5
1640955820000|2021-12-31 13:03:40|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|1
1640955830000|2021-12-31 13:03:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1640955840000|2021-12-31 13:04:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|8
1640955850000|2021-12-31 13:04:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|5
1640955860000|2021-12-31 13:04:20|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|5
1640955870000|2021-12-31 13:04:30|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.6|2244.3|5
1640955880000|2021-12-31 13:04:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1640955890000|2021-12-31 13:04:50|2245.1|2244.8|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|3
1640955900000|2021-12-31 13:05:00|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|1
1640955910000|2021-12-31 13:05:10|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|2
1640955920000|2021-12-31 13:05:20|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|4
1640955930000|2021-12-31 13:05:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1640955940000|2021-12-31 13:05:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640955950000|2021-12-31 13:05:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1640955960000|2021-12-31 13:06:00|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|2
1640955970000|2021-12-31 13:06:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1640955980000|2021-12-31 13:06:20|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|2
1640955990000|2021-12-31 13:06:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1640956000000|2021-12-31 13:06:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1640956010000|2021-12-31 13:06:50|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|3
1640956020000|2021-12-31 13:07:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1640956030000|2021-12-31 13:07:10|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|8
1640956040000|2021-12-31 13:07:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1640956050000|2021-12-31 13:07:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1640956060000|2021-12-31 13:07:40|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|3
1640956090000|2021-12-31 13:08:10|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|1
1640956100000|2021-12-31 13:08:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1640956110000|2021-12-31 13:08:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1640956130000|2021-12-31 13:08:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|5
1640956140000|2021-12-31 13:09:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|2
1640956150000|2021-12-31 13:09:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1640956160000|2021-12-31 13:09:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1640956170000|2021-12-31 13:09:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|7
1640956180000|2021-12-31 13:09:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1640956190000|2021-12-31 13:09:50|||||||||1
1640956200000|2021-12-31 13:10:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|7
1640956210000|2021-12-31 13:10:10|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|8
1640956220000|2021-12-31 13:10:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1640956230000|2021-12-31 13:10:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|1
1640956240000|2021-12-31 13:10:40|2245.9|2245.6|2246.1|2245.8|2246.4|2246.1|2245.9|2245.6|6
1640956250000|2021-12-31 13:10:50|2246.2|2245.9|2246|2245.7|2246.3|2246|2246|2245.7|2
1640956260000|2021-12-31 13:11:00|2246.1|2245.8|2246.5|2246.2|2246.7|2246.4|2246.1|2245.8|5
1640956270000|2021-12-31 13:11:10|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|1
1640956280000|2021-12-31 13:11:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640956290000|2021-12-31 13:11:30|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|0
1640956300000|2021-12-31 13:11:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1640956310000|2021-12-31 13:11:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1640956320000|2021-12-31 13:12:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|1
1640956330000|2021-12-31 13:12:10|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|6
1640956340000|2021-12-31 13:12:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640956350000|2021-12-31 13:12:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|3
1640956360000|2021-12-31 13:12:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1640956370000|2021-12-31 13:12:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1640956380000|2021-12-31 13:13:00|2246.3|2246|2246.7|2246.4|2246.8|2246.5|2246.3|2246|18
1640956390000|2021-12-31 13:13:10|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|2
1640956400000|2021-12-31 13:13:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1640956410000|2021-12-31 13:13:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1640956420000|2021-12-31 13:13:40|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|0
1640956430000|2021-12-31 13:13:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|3
1640956440000|2021-12-31 13:14:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|12
1640956450000|2021-12-31 13:14:10|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|3
1640956460000|2021-12-31 13:14:20|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.2|2245.9|0
1640956480000|2021-12-31 13:14:40|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|0
1640956490000|2021-12-31 13:14:50|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1640956500000|2021-12-31 13:15:00|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|10
1640956510000|2021-12-31 13:15:10|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246|2245.7|4
1640956520000|2021-12-31 13:15:20|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|1
1640956530000|2021-12-31 13:15:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1640956540000|2021-12-31 13:15:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640956550000|2021-12-31 13:15:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|9
1640956560000|2021-12-31 13:16:00|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|5
1640956580000|2021-12-31 13:16:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|1
1640956590000|2021-12-31 13:16:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|2
1640956600000|2021-12-31 13:16:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1640956610000|2021-12-31 13:16:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|7
1640956620000|2021-12-31 13:17:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|5
1640956630000|2021-12-31 13:17:10|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|4
1640956640000|2021-12-31 13:17:20|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|4
1640956650000|2021-12-31 13:17:30|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|8
1640956660000|2021-12-31 13:17:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640956670000|2021-12-31 13:17:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1640956680000|2021-12-31 13:18:00|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|3
1640956690000|2021-12-31 13:18:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|2
1640956700000|2021-12-31 13:18:20|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|8
1640956710000|2021-12-31 13:18:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|5
1640956720000|2021-12-31 13:18:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1640956730000|2021-12-31 13:18:50|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|1
1640956740000|2021-12-31 13:19:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1640956750000|2021-12-31 13:19:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|2
1640956760000|2021-12-31 13:19:20|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|3
1640956770000|2021-12-31 13:19:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1640956780000|2021-12-31 13:19:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1640956790000|2021-12-31 13:19:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640956800000|2021-12-31 13:20:00|2247|2246.7|2247.1|2246.8|2247.3|2247|2247|2246.7|15
1640956810000|2021-12-31 13:20:10|||||||||1
1640956820000|2021-12-31 13:20:20|2247|2246.7|2247|2246.7|2247|2246.7|2246.7|2246.4|1
1640956830000|2021-12-31 13:20:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1640956840000|2021-12-31 13:20:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640956850000|2021-12-31 13:20:50|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640956860000|2021-12-31 13:21:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640956870000|2021-12-31 13:21:10|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640956880000|2021-12-31 13:21:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640956890000|2021-12-31 13:21:30|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.7|2246.4|9
1640956920000|2021-12-31 13:22:00|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|4
1640956930000|2021-12-31 13:22:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1640956940000|2021-12-31 13:22:20|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|2
1640956950000|2021-12-31 13:22:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1640956960000|2021-12-31 13:22:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1640956970000|2021-12-31 13:22:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640956980000|2021-12-31 13:23:00|2247.2|2246.9|2247.2|2246.9|2247.4|2247.1|2247|2246.7|14
1640956990000|2021-12-31 13:23:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1640957000000|2021-12-31 13:23:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640957010000|2021-12-31 13:23:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1640957020000|2021-12-31 13:23:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|2
1640957040000|2021-12-31 13:24:00|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|1
1640957050000|2021-12-31 13:24:10|2247.3|2247|2247|2246.7|2247.3|2247|2246.9|2246.6|7
1640957070000|2021-12-31 13:24:30|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|1
1640957080000|2021-12-31 13:24:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1640957100000|2021-12-31 13:25:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1640957110000|2021-12-31 13:25:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1640957120000|2021-12-31 13:25:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|1
1640957130000|2021-12-31 13:25:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|3
1640957140000|2021-12-31 13:25:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1640957150000|2021-12-31 13:25:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1640957160000|2021-12-31 13:26:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1640957170000|2021-12-31 13:26:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1640957180000|2021-12-31 13:26:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|14
1640957190000|2021-12-31 13:26:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1640957210000|2021-12-31 13:26:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1640957220000|2021-12-31 13:27:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1640957230000|2021-12-31 13:27:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1640957240000|2021-12-31 13:27:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1640957250000|2021-12-31 13:27:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1640957260000|2021-12-31 13:27:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|3
1640957270000|2021-12-31 13:27:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1640957280000|2021-12-31 13:28:00|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|1
1640957290000|2021-12-31 13:28:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1640957300000|2021-12-31 13:28:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1640957310000|2021-12-31 13:28:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640957320000|2021-12-31 13:28:40|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|2
1640957330000|2021-12-31 13:28:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640957340000|2021-12-31 13:29:00|2246.8|2246.5|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|4
1640957360000|2021-12-31 13:29:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1640957370000|2021-12-31 13:29:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|3
1640957380000|2021-12-31 13:29:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1640957390000|2021-12-31 13:29:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1640957400000|2021-12-31 13:30:00|2246.3|2246|2246|2245.7|2246.4|2246.1|2246|2245.7|12
1640957410000|2021-12-31 13:30:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1640957420000|2021-12-31 13:30:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|1
1640957430000|2021-12-31 13:30:30|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246.1|2245.8|1
1640957440000|2021-12-31 13:30:40|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1640957460000|2021-12-31 13:31:00|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.2|2245.9|6
1640957470000|2021-12-31 13:31:10|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|3
1640957500000|2021-12-31 13:31:40|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.5|2246.2|2
1640957510000|2021-12-31 13:31:50|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|3
1640957520000|2021-12-31 13:32:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|0
1640957530000|2021-12-31 13:32:10|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|2
1640957550000|2021-12-31 13:32:30|||||||||1
1640957560000|2021-12-31 13:32:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|6
1640957570000|2021-12-31 13:32:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1640957580000|2021-12-31 13:33:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1640957590000|2021-12-31 13:33:10|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1640957600000|2021-12-31 13:33:20|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|3
1640957610000|2021-12-31 13:33:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1640957620000|2021-12-31 13:33:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640957640000|2021-12-31 13:34:00|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|3
1640957660000|2021-12-31 13:34:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1640957670000|2021-12-31 13:34:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|5
1640957680000|2021-12-31 13:34:40|||||||||1
1640957690000|2021-12-31 13:34:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.3|2246|7
1640957700000|2021-12-31 13:35:00|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.3|2246|5
1640957710000|2021-12-31 13:35:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1640957720000|2021-12-31 13:35:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1640957730000|2021-12-31 13:35:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1640957740000|2021-12-31 13:35:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1640957750000|2021-12-31 13:35:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1640957760000|2021-12-31 13:36:00|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|4
1640957790000|2021-12-31 13:36:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|7
1640957800000|2021-12-31 13:36:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|15
1640957810000|2021-12-31 13:36:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|1
1640957820000|2021-12-31 13:37:00|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|8
1640957830000|2021-12-31 13:37:10|2247.5|2247.2|2248.1|2247.8|2248.1|2247.8|2247.5|2247.2|10
1640957840000|2021-12-31 13:37:20|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.8|2247.5|13
1640957850000|2021-12-31 13:37:30|2247.8|2247.5|2247.8|2247.5|2248|2247.7|2247.8|2247.5|4
1640957860000|2021-12-31 13:37:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|0
1640957870000|2021-12-31 13:37:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640957880000|2021-12-31 13:38:00|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|1
1640957890000|2021-12-31 13:38:10|2248|2247.7|2248.3|2248|2248.3|2248|2248|2247.7|0
1640957900000|2021-12-31 13:38:20|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.1|2247.8|10
1640957910000|2021-12-31 13:38:30|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|7
1640957920000|2021-12-31 13:38:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1640957930000|2021-12-31 13:38:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640957940000|2021-12-31 13:39:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|3
1640957950000|2021-12-31 13:39:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.1|2247.8|9
1640957970000|2021-12-31 13:39:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|6
1640957980000|2021-12-31 13:39:40|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248|2247.7|10
1640957990000|2021-12-31 13:39:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|3
1640958010000|2021-12-31 13:40:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640958020000|2021-12-31 13:40:20|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.7|2247.4|7
1640958030000|2021-12-31 13:40:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|2
1640958040000|2021-12-31 13:40:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640958060000|2021-12-31 13:41:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640958070000|2021-12-31 13:41:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|8
1640958080000|2021-12-31 13:41:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|5
1640958090000|2021-12-31 13:41:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1640958100000|2021-12-31 13:41:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640958140000|2021-12-31 13:42:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|7
1640958150000|2021-12-31 13:42:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640958160000|2021-12-31 13:42:40|2247.9|2247.6|2248.2|2247.9|2248.3|2248|2247.9|2247.6|3
1640958170000|2021-12-31 13:42:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1640958210000|2021-12-31 13:43:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1640958220000|2021-12-31 13:43:40|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|3
1640958230000|2021-12-31 13:43:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|17
1640958240000|2021-12-31 13:44:00|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|1
1640958250000|2021-12-31 13:44:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640958260000|2021-12-31 13:44:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640958270000|2021-12-31 13:44:30|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|0
1640958280000|2021-12-31 13:44:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|2
1640958290000|2021-12-31 13:44:50|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|11
1640958300000|2021-12-31 13:45:00|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|4
1640958310000|2021-12-31 13:45:10|||||||||1
1640958320000|2021-12-31 13:45:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1640958330000|2021-12-31 13:45:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|1
1640958340000|2021-12-31 13:45:40|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|1
1640958350000|2021-12-31 13:45:50|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|3
1640958360000|2021-12-31 13:46:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1640958370000|2021-12-31 13:46:10|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|0
1640958380000|2021-12-31 13:46:20|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640958390000|2021-12-31 13:46:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1640958400000|2021-12-31 13:46:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640958420000|2021-12-31 13:47:00|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|4
1640958430000|2021-12-31 13:47:10|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|1
1640958440000|2021-12-31 13:47:20|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|4
1640958450000|2021-12-31 13:47:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|0
1640958460000|2021-12-31 13:47:40|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|2
1640958470000|2021-12-31 13:47:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640958480000|2021-12-31 13:48:00|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|4
1640958490000|2021-12-31 13:48:10|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2247|2246.7|10
1640958500000|2021-12-31 13:48:20|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|4
1640958510000|2021-12-31 13:48:30|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|13
1640958520000|2021-12-31 13:48:40|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|9
1640958540000|2021-12-31 13:49:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1640958560000|2021-12-31 13:49:20|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|9
1640958570000|2021-12-31 13:49:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1640958580000|2021-12-31 13:49:40|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|12
1640958590000|2021-12-31 13:49:50|2246.1|2245.8|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|6
1640958600000|2021-12-31 13:50:00|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|8
1640958610000|2021-12-31 13:50:10|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|4
1640958620000|2021-12-31 13:50:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|4
1640958630000|2021-12-31 13:50:30|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|7
1640958640000|2021-12-31 13:50:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1640958650000|2021-12-31 13:50:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1640958660000|2021-12-31 13:51:00|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|8
1640958670000|2021-12-31 13:51:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|5
1640958680000|2021-12-31 13:51:20|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|3
1640958690000|2021-12-31 13:51:30|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|8
1640958700000|2021-12-31 13:51:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1640958710000|2021-12-31 13:51:50|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|7
1640958720000|2021-12-31 13:52:00|2246.5|2246.2|2247.3|2247|2247.3|2247|2246.5|2246.2|8
1640958730000|2021-12-31 13:52:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.1|2246.8|9
1640958740000|2021-12-31 13:52:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|1
1640958750000|2021-12-31 13:52:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1640958760000|2021-12-31 13:52:40|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|1
1640958770000|2021-12-31 13:52:50|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1640958780000|2021-12-31 13:53:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1640958790000|2021-12-31 13:53:10|2247.7|2247.4|2248|2247.7|2248.1|2247.8|2247.7|2247.4|68
1640958800000|2021-12-31 13:53:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|5
1640958810000|2021-12-31 13:53:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|6
1640958820000|2021-12-31 13:53:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|10
1640958830000|2021-12-31 13:53:50|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.9|2247.6|6
1640958840000|2021-12-31 13:54:00|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|0
1640958850000|2021-12-31 13:54:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1640958860000|2021-12-31 13:54:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640958870000|2021-12-31 13:54:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|8
1640958880000|2021-12-31 13:54:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640958890000|2021-12-31 13:54:50|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2248|2247.7|1
1640958900000|2021-12-31 13:55:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1640958920000|2021-12-31 13:55:20|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|4
1640958930000|2021-12-31 13:55:30|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|1
1640958940000|2021-12-31 13:55:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|1
1640958950000|2021-12-31 13:55:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|3
1640958960000|2021-12-31 13:56:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|3
1640958970000|2021-12-31 13:56:10|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|1
1640958980000|2021-12-31 13:56:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|3
1640958990000|2021-12-31 13:56:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1640959000000|2021-12-31 13:56:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1640959010000|2021-12-31 13:56:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1640959020000|2021-12-31 13:57:00|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1640959030000|2021-12-31 13:57:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|5
1640959040000|2021-12-31 13:57:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1640959050000|2021-12-31 13:57:30|||||||||1
1640959060000|2021-12-31 13:57:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|2
1640959070000|2021-12-31 13:57:50|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|2
1640959080000|2021-12-31 13:58:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1640959090000|2021-12-31 13:58:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|1
1640959100000|2021-12-31 13:58:20|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.3|2247|5
1640959110000|2021-12-31 13:58:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|13
1640959120000|2021-12-31 13:58:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1640959130000|2021-12-31 13:58:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640959140000|2021-12-31 13:59:00|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|6
1640959150000|2021-12-31 13:59:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|0
1640959160000|2021-12-31 13:59:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|0
1640959170000|2021-12-31 13:59:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1640959180000|2021-12-31 13:59:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1640959190000|2021-12-31 13:59:50|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1640959200000|2021-12-31 14:00:00|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|7
1640959210000|2021-12-31 14:00:10|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|18
1640959220000|2021-12-31 14:00:20|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|6
1640959230000|2021-12-31 14:00:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|8
1640959240000|2021-12-31 14:00:40|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|0
1640959250000|2021-12-31 14:00:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1640959260000|2021-12-31 14:01:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640959270000|2021-12-31 14:01:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640959280000|2021-12-31 14:01:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640959290000|2021-12-31 14:01:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1640959300000|2021-12-31 14:01:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1640959310000|2021-12-31 14:01:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640959320000|2021-12-31 14:02:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640959330000|2021-12-31 14:02:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1640959340000|2021-12-31 14:02:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1640959350000|2021-12-31 14:02:30|||||||||1
1640959360000|2021-12-31 14:02:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1640959370000|2021-12-31 14:02:50|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1640959380000|2021-12-31 14:03:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|7
1640959390000|2021-12-31 14:03:10|||||||||1
1640959400000|2021-12-31 14:03:20|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|4
1640959410000|2021-12-31 14:03:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1640959420000|2021-12-31 14:03:40|||||||||1
1640959430000|2021-12-31 14:03:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|0
1640959450000|2021-12-31 14:04:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|3
1640959460000|2021-12-31 14:04:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1640959470000|2021-12-31 14:04:30|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|10
1640959480000|2021-12-31 14:04:40|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|7
1640959490000|2021-12-31 14:04:50|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|3
1640959500000|2021-12-31 14:05:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1640959510000|2021-12-31 14:05:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1640959520000|2021-12-31 14:05:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1640959530000|2021-12-31 14:05:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1640959540000|2021-12-31 14:05:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|9
1640959550000|2021-12-31 14:05:50|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|6
1640959560000|2021-12-31 14:06:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1640959570000|2021-12-31 14:06:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.7|2247.4|6
1640959580000|2021-12-31 14:06:20|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1640959590000|2021-12-31 14:06:30|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|1
1640959600000|2021-12-31 14:06:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1640959610000|2021-12-31 14:06:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1640959620000|2021-12-31 14:07:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1640959630000|2021-12-31 14:07:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1640959640000|2021-12-31 14:07:20|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|7
1640959650000|2021-12-31 14:07:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1640959680000|2021-12-31 14:08:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|8
1640959690000|2021-12-31 14:08:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|4
1640959700000|2021-12-31 14:08:20|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|2
1640959710000|2021-12-31 14:08:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1640959730000|2021-12-31 14:08:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|5
1640959740000|2021-12-31 14:09:00|2247.9|2247.6|2248|2247.7|2248.2|2247.9|2247.9|2247.6|6
1640959750000|2021-12-31 14:09:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640959760000|2021-12-31 14:09:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1640959770000|2021-12-31 14:09:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|4
1640959780000|2021-12-31 14:09:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1640959790000|2021-12-31 14:09:50|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248|2247.7|0
1640959800000|2021-12-31 14:10:00|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248|2247.7|2
1640959810000|2021-12-31 14:10:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|3
1640959820000|2021-12-31 14:10:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|8
1640959830000|2021-12-31 14:10:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1640959850000|2021-12-31 14:10:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640959860000|2021-12-31 14:11:00|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|4
1640959870000|2021-12-31 14:11:10|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|2
1640959880000|2021-12-31 14:11:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1640959900000|2021-12-31 14:11:40|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|10
1640959910000|2021-12-31 14:11:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1640959920000|2021-12-31 14:12:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1640959930000|2021-12-31 14:12:10|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|5
1640959940000|2021-12-31 14:12:20|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640959950000|2021-12-31 14:12:30|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|7
1640959960000|2021-12-31 14:12:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|13
1640959970000|2021-12-31 14:12:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1640959980000|2021-12-31 14:13:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|3
1640959990000|2021-12-31 14:13:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1640960000000|2021-12-31 14:13:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1640960010000|2021-12-31 14:13:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1640960040000|2021-12-31 14:14:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|5
1640960050000|2021-12-31 14:14:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1640960080000|2021-12-31 14:14:40|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640960090000|2021-12-31 14:14:50|||||||||4
1640960100000|2021-12-31 14:15:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|1
1640960110000|2021-12-31 14:15:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|5
1640960120000|2021-12-31 14:15:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|19
1640960130000|2021-12-31 14:15:30|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|6
1640960140000|2021-12-31 14:15:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1640960150000|2021-12-31 14:15:50|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.3|2248|47
1640960160000|2021-12-31 14:16:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1640960170000|2021-12-31 14:16:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|6
1640960180000|2021-12-31 14:16:20|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|14
1640960190000|2021-12-31 14:16:30|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|8
1640960200000|2021-12-31 14:16:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1640960220000|2021-12-31 14:17:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|6
1640960230000|2021-12-31 14:17:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1640960240000|2021-12-31 14:17:20|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|15
1640960250000|2021-12-31 14:17:30|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|4
1640960260000|2021-12-31 14:17:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|8
1640960280000|2021-12-31 14:18:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1640960290000|2021-12-31 14:18:10|2248.6|2248.3|2248.3|2248|2248.7|2248.4|2248.2|2247.9|12
1640960300000|2021-12-31 14:18:20|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|13
1640960310000|2021-12-31 14:18:30|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|16
1640960320000|2021-12-31 14:18:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|7
1640960330000|2021-12-31 14:18:50|2247.8|2247.5|2247.3|2247|2247.9|2247.6|2247.2|2246.9|48
1640960340000|2021-12-31 14:19:00|2247.2|2246.9|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|35
1640960350000|2021-12-31 14:19:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|13
1640960360000|2021-12-31 14:19:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1640960370000|2021-12-31 14:19:30|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247|2246.7|12
1640960380000|2021-12-31 14:19:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.8|2246.5|25
1640960390000|2021-12-31 14:19:50|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|17
1640960400000|2021-12-31 14:20:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|9
1640960410000|2021-12-31 14:20:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|7
1640960430000|2021-12-31 14:20:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|9
1640960440000|2021-12-31 14:20:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|17
1640960450000|2021-12-31 14:20:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|20
1640960460000|2021-12-31 14:21:00|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|16
1640960470000|2021-12-31 14:21:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|9
1640960480000|2021-12-31 14:21:20|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|3
1640960490000|2021-12-31 14:21:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1640960500000|2021-12-31 14:21:40|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|2
1640960510000|2021-12-31 14:21:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|5
1640960520000|2021-12-31 14:22:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|5
1640960530000|2021-12-31 14:22:10|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2248.1|2247.8|6
1640960540000|2021-12-31 14:22:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|7
1640960550000|2021-12-31 14:22:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1640960560000|2021-12-31 14:22:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|4
1640960570000|2021-12-31 14:22:50|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|9
1640960580000|2021-12-31 14:23:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|1
1640960590000|2021-12-31 14:23:10|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|4
1640960600000|2021-12-31 14:23:20|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|3
1640960610000|2021-12-31 14:23:30|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.8|2247.5|3
1640960620000|2021-12-31 14:23:40|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.7|2247.4|3
1640960630000|2021-12-31 14:23:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1640960640000|2021-12-31 14:24:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|2
1640960650000|2021-12-31 14:24:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|10
1640960660000|2021-12-31 14:24:20|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|7
1640960670000|2021-12-31 14:24:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1640960680000|2021-12-31 14:24:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1640960690000|2021-12-31 14:24:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|2
1640960700000|2021-12-31 14:25:00|2247.6|2247.3|2247.8|2247.5|2248|2247.7|2247.5|2247.2|21
1640960710000|2021-12-31 14:25:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640960720000|2021-12-31 14:25:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1640960730000|2021-12-31 14:25:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1640960740000|2021-12-31 14:25:40|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1640960750000|2021-12-31 14:25:50|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|3
1640960760000|2021-12-31 14:26:00|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|5
1640960770000|2021-12-31 14:26:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|8
1640960780000|2021-12-31 14:26:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1640960790000|2021-12-31 14:26:30|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|4
1640960800000|2021-12-31 14:26:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1640960810000|2021-12-31 14:26:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1640960820000|2021-12-31 14:27:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|16
1640960830000|2021-12-31 14:27:10|2247|2246.7|2247|2246.7|2247.2|2246.9|2247|2246.7|62
1640960840000|2021-12-31 14:27:20|2246.9|2246.6|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|18
1640960850000|2021-12-31 14:27:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|4
1640960870000|2021-12-31 14:27:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1640960880000|2021-12-31 14:28:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|9
1640960890000|2021-12-31 14:28:10|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|6
1640960900000|2021-12-31 14:28:20|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|9
1640960910000|2021-12-31 14:28:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|4
1640960920000|2021-12-31 14:28:40|2246.6|2246.3|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|8
1640960930000|2021-12-31 14:28:50|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246|2245.7|17
1640960940000|2021-12-31 14:29:00|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|5
1640960950000|2021-12-31 14:29:10|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|4
1640960960000|2021-12-31 14:29:20|2246.7|2246.4|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|13
1640960970000|2021-12-31 14:29:30|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|9
1640960980000|2021-12-31 14:29:40|2247|2246.7|2247|2246.7|2247.9|2247.6|2246.9|2246.6|62
1640960990000|2021-12-31 14:29:50|2246.9|2246.6|2246.1|2245.8|2247|2246.7|2245.8|2245.5|71
1640961000000|2021-12-31 14:30:00|2245.6|2245.3|2248.4|2248.1|2248.4|2248.1|2245.2|2244.9|789
1640961010000|2021-12-31 14:30:10|2249.3|2249|2250.1|2249.8|2250.2|2249.9|2248.4|2248.1|358
1640961020000|2021-12-31 14:30:20|2250|2249.7|2250.3|2250|2251.2|2250.9|2249.9|2249.6|388
1640961030000|2021-12-31 14:30:30|2250.6|2250.3|2249.6|2249.3|2250.8|2250.5|2249.4|2249.1|147
1640961040000|2021-12-31 14:30:40|2249.5|2249.2|2248.6|2248.3|2249.5|2249.2|2248.4|2248.1|123
1640961050000|2021-12-31 14:30:50|2249|2248.7|2249.6|2249.3|2249.9|2249.6|2248.9|2248.6|97
1640961060000|2021-12-31 14:31:00|2249.7|2249.4|2250.5|2250.2|2250.8|2250.5|2249.2|2248.9|175
1640961070000|2021-12-31 14:31:10|2250.6|2250.3|2250.8|2250.5|2251|2250.7|2250.3|2250|123
1640961080000|2021-12-31 14:31:20|2251|2250.7|2251.7|2251.4|2251.7|2251.4|2250.2|2249.9|126
1640961090000|2021-12-31 14:31:30|2251.9|2251.6|2252.1|2251.8|2252.3|2252|2251.4|2251.1|157
1640961100000|2021-12-31 14:31:40|2252.2|2251.9|2252|2251.7|2252.5|2252.2|2251.3|2251|180
1640961110000|2021-12-31 14:31:50|2251.9|2251.6|2253|2252.7|2253.2|2252.9|2251.9|2251.6|174
1640961120000|2021-12-31 14:32:00|2253.3|2253|2254|2253.7|2254.1|2253.8|2253.2|2252.9|130
1640961130000|2021-12-31 14:32:10|2253.8|2253.5|2255.4|2255.1|2255.4|2255.1|2253.8|2253.5|333
1640961140000|2021-12-31 14:32:20|2255.2|2254.9|2255.2|2254.9|2255.8|2255.5|2254.8|2254.5|146
1640961150000|2021-12-31 14:32:30|2255.1|2254.8|2256|2255.7|2256.3|2256|2255.1|2254.8|209
1640961160000|2021-12-31 14:32:40|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2254.8|2254.5|242
1640961170000|2021-12-31 14:32:50|2255.8|2255.5|2256.6|2256.3|2256.7|2256.4|2255.7|2255.4|100
1640961180000|2021-12-31 14:33:00|2256.4|2256.1|2257.1|2256.8|2257.8|2257.5|2256.4|2256.1|186
1640961190000|2021-12-31 14:33:10|2257|2256.7|2257.2|2256.9|2258|2257.7|2256.9|2256.6|118
1640961200000|2021-12-31 14:33:20|2257|2256.7|2256.5|2256.2|2257.3|2257|2255.9|2255.6|164
1640961210000|2021-12-31 14:33:30|2257|2256.7|2256.7|2256.4|2257.1|2256.8|2256.2|2255.9|83
1640961220000|2021-12-31 14:33:40|2256.4|2256.1|2258.4|2258.1|2258.4|2258.1|2256.1|2255.8|93
1640961230000|2021-12-31 14:33:50|2258.5|2258.2|2258.7|2258.4|2259.2|2258.9|2258.5|2258.2|109
1640961240000|2021-12-31 14:34:00|2258.4|2258.1|2256.9|2256.6|2258.5|2258.2|2256.9|2256.6|150
1640961250000|2021-12-31 14:34:10|2257|2256.7|2259|2258.7|2259.3|2259|2257|2256.7|142
1640961260000|2021-12-31 14:34:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.1|2257.8|108
1640961270000|2021-12-31 14:34:30|2259.1|2258.8|2259.5|2259.2|2259.6|2259.3|2258.8|2258.5|123
1640961280000|2021-12-31 14:34:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|99
1640961290000|2021-12-31 14:34:50|2259.6|2259.3|2260.4|2260.1|2260.7|2260.4|2259.6|2259.3|95
1640961300000|2021-12-31 14:35:00|2260.8|2260.5|2261.2|2260.9|2261.7|2261.4|2260.8|2260.5|231
1640961310000|2021-12-31 14:35:10|2261.3|2261|2260.4|2260.1|2261.3|2261|2260.2|2259.9|125
1640961320000|2021-12-31 14:35:20|2260.3|2260|2260.1|2259.8|2260.3|2260|2259.5|2259.2|78
1640961330000|2021-12-31 14:35:30|2260.2|2259.9|2260.5|2260.2|2260.9|2260.6|2260.1|2259.8|56
1640961340000|2021-12-31 14:35:40|2260.6|2260.3|2261.7|2261.4|2261.7|2261.4|2259.9|2259.6|127
1640961350000|2021-12-31 14:35:50|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2260.8|2260.5|97
1640961360000|2021-12-31 14:36:00|2261.8|2261.5|2261.2|2260.9|2262.1|2261.8|2260.1|2259.8|153
1640961370000|2021-12-31 14:36:10|2261.1|2260.8|2260.1|2259.8|2262.1|2261.8|2259.9|2259.6|102
1640961380000|2021-12-31 14:36:20|2260|2259.7|2259.6|2259.3|2260.3|2260|2259.3|2259|95
1640961390000|2021-12-31 14:36:30|2259.5|2259.2|2259.6|2259.3|2260.1|2259.8|2258.9|2258.6|138
1640961400000|2021-12-31 14:36:40|2259.7|2259.4|2259.3|2259|2259.8|2259.5|2258.9|2258.6|64
1640961410000|2021-12-31 14:36:50|2259.4|2259.1|2258|2257.7|2259.6|2259.3|2258|2257.7|166
1640961420000|2021-12-31 14:37:00|2257.9|2257.6|2257|2256.7|2258.1|2257.8|2256.7|2256.4|290
1640961430000|2021-12-31 14:37:10|2257.1|2256.8|2259.7|2259.4|2260|2259.7|2257.1|2256.8|190
1640961440000|2021-12-31 14:37:20|2259.9|2259.6|2259.9|2259.6|2260.5|2260.2|2259.3|2259|159
1640961450000|2021-12-31 14:37:30|2259.7|2259.4|2258.9|2258.6|2259.8|2259.5|2257.9|2257.6|109
1640961460000|2021-12-31 14:37:40|2258.5|2258.2|2256.3|2256|2258.5|2258.2|2255.9|2255.6|154
1640961470000|2021-12-31 14:37:50|2256.8|2256.5|2258.7|2258.4|2258.8|2258.5|2256.7|2256.4|109
1640961480000|2021-12-31 14:38:00|2259|2258.7|2257.5|2257.2|2259|2258.7|2257.4|2257.1|125
1640961490000|2021-12-31 14:38:10|2257.4|2257.1|2257.5|2257.2|2258|2257.7|2256.9|2256.6|165
1640961500000|2021-12-31 14:38:20|2257.4|2257.1|2257.1|2256.8|2257.7|2257.4|2256.7|2256.4|68
1640961510000|2021-12-31 14:38:30|2257.2|2256.9|2258.1|2257.8|2258.8|2258.5|2256.8|2256.5|157
1640961520000|2021-12-31 14:38:40|2258.2|2257.9|2258.2|2257.9|2258.9|2258.6|2257.7|2257.4|85
1640961530000|2021-12-31 14:38:50|2258.3|2258|2257.3|2257|2258.4|2258.1|2256.8|2256.5|66
1640961540000|2021-12-31 14:39:00|2257.9|2257.6|2257.6|2257.3|2258.9|2258.6|2257.3|2257|118
1640961550000|2021-12-31 14:39:10|2257.7|2257.4|2258.9|2258.6|2259.2|2258.9|2257.7|2257.4|88
1640961560000|2021-12-31 14:39:20|2259|2258.7|2258.8|2258.5|2259.5|2259.2|2258.4|2258.1|92
1640961570000|2021-12-31 14:39:30|2258.7|2258.4|2259.6|2259.3|2259.8|2259.5|2258.6|2258.3|73
1640961580000|2021-12-31 14:39:40|2259.5|2259.2|2258.7|2258.4|2259.8|2259.5|2258.7|2258.4|283
1640961590000|2021-12-31 14:39:50|2258.5|2258.2|2257.7|2257.4|2258.6|2258.3|2257.6|2257.3|113
1640961600000|2021-12-31 14:40:00|2257.5|2257.2|2258.3|2258|2258.9|2258.6|2256.9|2256.6|229
1640961610000|2021-12-31 14:40:10|2258.2|2257.9|2258.7|2258.4|2258.7|2258.4|2257.6|2257.3|140
1640961620000|2021-12-31 14:40:20|2258.8|2258.5|2257.7|2257.4|2258.9|2258.6|2257.5|2257.2|127
1640961630000|2021-12-31 14:40:30|2257.8|2257.5|2257.5|2257.2|2258.9|2258.6|2257.4|2257.1|115
1640961640000|2021-12-31 14:40:40|2257.2|2256.9|2257.7|2257.4|2258|2257.7|2256.8|2256.5|149
1640961650000|2021-12-31 14:40:50|2257.4|2257.1|2256.7|2256.4|2257.6|2257.3|2256.1|2255.8|162
1640961660000|2021-12-31 14:41:00|2257.3|2257|2256.1|2255.8|2257.4|2257.1|2255.4|2255.1|195
1640961670000|2021-12-31 14:41:10|2256.3|2256|2256.9|2256.6|2257.1|2256.8|2255.7|2255.4|123
1640961680000|2021-12-31 14:41:20|2256.8|2256.5|2255.6|2255.3|2257|2256.7|2255.5|2255.2|87
1640961690000|2021-12-31 14:41:30|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.3|2255|101
1640961700000|2021-12-31 14:41:40|2256.2|2255.9|2255.6|2255.3|2256.3|2256|2255.4|2255.1|80
1640961710000|2021-12-31 14:41:50|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2254.7|2254.4|141
1640961720000|2021-12-31 14:42:00|2255.3|2255|2253.6|2253.3|2255.4|2255.1|2252.5|2252.2|350
1640961730000|2021-12-31 14:42:10|2253.5|2253.2|2253|2252.7|2253.8|2253.5|2252.5|2252.2|100
1640961740000|2021-12-31 14:42:20|2253.1|2252.8|2252.5|2252.2|2253.2|2252.9|2252.1|2251.8|131
1640961750000|2021-12-31 14:42:30|2252.3|2252|2249.8|2249.5|2252.3|2252|2249.5|2249.2|314
1640961760000|2021-12-31 14:42:40|2249.7|2249.4|2248.1|2247.8|2249.9|2249.6|2248.1|2247.8|397
1640961770000|2021-12-31 14:42:50|2248.3|2248|2247.8|2247.5|2249|2248.7|2247.8|2247.5|466
1640961780000|2021-12-31 14:43:00|2247.5|2247.2|2247.2|2246.9|2248.1|2247.8|2247|2246.7|284
1640961790000|2021-12-31 14:43:10|2247|2246.7|2247.9|2247.6|2249.1|2248.8|2247|2246.7|220
1640961800000|2021-12-31 14:43:20|2248.1|2247.8|2251|2250.7|2251.2|2250.9|2248.1|2247.8|188
1640961810000|2021-12-31 14:43:30|2251.1|2250.8|2250.4|2250.1|2251.2|2250.9|2250.4|2250.1|78
1640961820000|2021-12-31 14:43:40|2250.1|2249.8|2250.1|2249.8|2250.5|2250.2|2249.5|2249.2|65
1640961830000|2021-12-31 14:43:50|2250.6|2250.3|2250.2|2249.9|2250.9|2250.6|2249.7|2249.4|92
1640961840000|2021-12-31 14:44:00|2250.3|2250|2249.8|2249.5|2250.9|2250.6|2249.6|2249.3|133
1640961850000|2021-12-31 14:44:10|2249.5|2249.2|2248.7|2248.4|2250.2|2249.9|2248.7|2248.4|75
1640961860000|2021-12-31 14:44:20|2248.5|2248.2|2246.7|2246.4|2248.7|2248.4|2245.9|2245.6|143
1640961870000|2021-12-31 14:44:30|2246.2|2245.9|2245.8|2245.5|2246.3|2246|2244.9|2244.6|264
1640961880000|2021-12-31 14:44:40|2245.7|2245.4|2245.9|2245.6|2247|2246.7|2245.6|2245.3|174
1640961890000|2021-12-31 14:44:50|2246.2|2245.9|2246.2|2245.9|2246.9|2246.6|2245.5|2245.2|145
1640961900000|2021-12-31 14:45:00|2247.1|2246.8|2248.2|2247.9|2248.5|2248.2|2246.8|2246.5|348
1640961910000|2021-12-31 14:45:10|2248.3|2248|2248.6|2248.3|2249.8|2249.5|2248.1|2247.8|213
1640961920000|2021-12-31 14:45:20|2248.4|2248.1|2248.7|2248.4|2249.4|2249.1|2248.4|2248.1|119
1640961930000|2021-12-31 14:45:30|2248.8|2248.5|2249.8|2249.5|2250|2249.7|2248.5|2248.2|145
1640961940000|2021-12-31 14:45:40|2250.1|2249.8|2251.9|2251.6|2252|2251.7|2249.5|2249.2|185
1640961950000|2021-12-31 14:45:50|2252.1|2251.8|2251.1|2250.8|2252.1|2251.8|2250.7|2250.4|84
1640961960000|2021-12-31 14:46:00|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2249.4|2249.1|182
1640961970000|2021-12-31 14:46:10|2250.3|2250|2250.8|2250.5|2251.7|2251.4|2250.3|2250|117
1640961980000|2021-12-31 14:46:20|2250.4|2250.1|2250.4|2250.1|2250.8|2250.5|2249.7|2249.4|98
1640961990000|2021-12-31 14:46:30|2250.3|2250|2251.7|2251.4|2251.7|2251.4|2250.2|2249.9|121
1640962000000|2021-12-31 14:46:40|2251.4|2251.1|2251|2250.7|2251.7|2251.4|2250.9|2250.6|65
1640962010000|2021-12-31 14:46:50|2251.2|2250.9|2251.4|2251.1|2252.1|2251.8|2250.9|2250.6|88
1640962020000|2021-12-31 14:47:00|2251|2250.7|2250.8|2250.5|2251.9|2251.6|2250.8|2250.5|88
1640962030000|2021-12-31 14:47:10|2251|2250.7|2249.4|2249.1|2251|2250.7|2248.6|2248.3|114
1640962040000|2021-12-31 14:47:20|2249.1|2248.8|2249.1|2248.8|2249.4|2249.1|2248|2247.7|122
1640962050000|2021-12-31 14:47:30|2249.2|2248.9|2249.5|2249.2|2250.2|2249.9|2249.1|2248.8|81
1640962060000|2021-12-31 14:47:40|2249.3|2249|2249.7|2249.4|2250.4|2250.1|2249.1|2248.8|69
1640962070000|2021-12-31 14:47:50|2249.6|2249.3|2249.6|2249.3|2249.9|2249.6|2248.9|2248.6|56
1640962080000|2021-12-31 14:48:00|2249.7|2249.4|2251.1|2250.8|2251.3|2251|2249.5|2249.2|134
1640962090000|2021-12-31 14:48:10|2251.2|2250.9|2252.9|2252.6|2253|2252.7|2251.2|2250.9|113
1640962100000|2021-12-31 14:48:20|2252.8|2252.5|2253|2252.7|2253.2|2252.9|2252.3|2252|84
1640962110000|2021-12-31 14:48:30|2253.1|2252.8|2253.5|2253.2|2253.6|2253.3|2252.5|2252.2|66
1640962120000|2021-12-31 14:48:40|2253.4|2253.1|2251.7|2251.4|2253.4|2253.1|2251.7|2251.4|91
1640962130000|2021-12-31 14:48:50|2251.5|2251.2|2252.3|2252|2252.6|2252.3|2251.4|2251.1|32
1640962140000|2021-12-31 14:49:00|2252.4|2252.1|2252.9|2252.6|2253.2|2252.9|2251.5|2251.2|77
1640962150000|2021-12-31 14:49:10|2253|2252.7|2251.6|2251.3|2253.4|2253.1|2251.6|2251.3|71
1640962160000|2021-12-31 14:49:20|2251.5|2251.2|2252.1|2251.8|2252.3|2252|2251.2|2250.9|57
1640962170000|2021-12-31 14:49:30|2251.7|2251.4|2252.1|2251.8|2252.8|2252.5|2251.4|2251.1|38
1640962180000|2021-12-31 14:49:40|2252.2|2251.9|2251.6|2251.3|2252.6|2252.3|2251.6|2251.3|30
1640962190000|2021-12-31 14:49:50|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2250.9|2250.6|50
1640962200000|2021-12-31 14:50:00|2250.5|2250.2|2249.5|2249.2|2250.5|2250.2|2249|2248.7|131
1640962210000|2021-12-31 14:50:10|2249.4|2249.1|2250.5|2250.2|2250.7|2250.4|2249.2|2248.9|42
1640962220000|2021-12-31 14:50:20|2250.6|2250.3|2252.3|2252|2252.6|2252.3|2250.6|2250.3|111
1640962230000|2021-12-31 14:50:30|2252.1|2251.8|2252.7|2252.4|2253|2252.7|2251.9|2251.6|50
1640962240000|2021-12-31 14:50:40|2252.8|2252.5|2251.5|2251.2|2253.1|2252.8|2251.5|2251.2|77
1640962250000|2021-12-31 14:50:50|2251.4|2251.1|2253|2252.7|2253|2252.7|2251.4|2251.1|56
1640962260000|2021-12-31 14:51:00|2252.5|2252.2|2252.8|2252.5|2253.3|2253|2252.5|2252.2|72
1640962270000|2021-12-31 14:51:10|2252.7|2252.4|2253|2252.7|2253.4|2253.1|2252.7|2252.4|33
1640962280000|2021-12-31 14:51:20|2253.1|2252.8|2252.9|2252.6|2253.4|2253.1|2252.5|2252.2|39
1640962290000|2021-12-31 14:51:30|2252.8|2252.5|2252.3|2252|2253.2|2252.9|2252.2|2251.9|28
1640962300000|2021-12-31 14:51:40|2252.4|2252.1|2253.4|2253.1|2253.9|2253.6|2252.4|2252.1|88
1640962310000|2021-12-31 14:51:50|2253.5|2253.2|2254.1|2253.8|2254.3|2254|2253.5|2253.2|60
1640962320000|2021-12-31 14:52:00|2253.8|2253.5|2253.6|2253.3|2254.3|2254|2253.4|2253.1|83
1640962330000|2021-12-31 14:52:10|2253.7|2253.4|2254.5|2254.2|2254.8|2254.5|2253.7|2253.4|84
1640962340000|2021-12-31 14:52:20|2254.6|2254.3|2254.7|2254.4|2255.2|2254.9|2254.4|2254.1|73
1640962350000|2021-12-31 14:52:30|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.2|2253.9|39
1640962360000|2021-12-31 14:52:40|2255|2254.7|2255.1|2254.8|2255.3|2255|2254.8|2254.5|26
1640962370000|2021-12-31 14:52:50|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255|2254.7|53
1640962380000|2021-12-31 14:53:00|2255.4|2255.1|2255|2254.7|2255.8|2255.5|2254.8|2254.5|73
1640962390000|2021-12-31 14:53:10|2254.9|2254.6|2254.7|2254.4|2255.3|2255|2254.7|2254.4|111
1640962400000|2021-12-31 14:53:20|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2253.7|2253.4|170
1640962410000|2021-12-31 14:53:30|2254.9|2254.6|2255.5|2255.2|2255.6|2255.3|2254.8|2254.5|39
1640962420000|2021-12-31 14:53:40|2255.7|2255.4|2256.5|2256.2|2256.6|2256.3|2255.7|2255.4|148
1640962430000|2021-12-31 14:53:50|2256.6|2256.3|2256.7|2256.4|2256.9|2256.6|2256.3|2256|34
1640962440000|2021-12-31 14:54:00|2256.9|2256.6|2256.4|2256.1|2256.9|2256.6|2255.9|2255.6|118
1640962450000|2021-12-31 14:54:10|2256.3|2256|2257.7|2257.4|2257.7|2257.4|2256.3|2256|80
1640962460000|2021-12-31 14:54:20|2257.6|2257.3|2259.4|2259.1|2259.4|2259.1|2257.6|2257.3|506
1640962470000|2021-12-31 14:54:30|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2258.8|2258.5|107
1640962480000|2021-12-31 14:54:40|2259.3|2259|2259|2258.7|2259.5|2259.2|2258.9|2258.6|60
1640962490000|2021-12-31 14:54:50|2259.1|2258.8|2258.9|2258.6|2259.5|2259.2|2258.3|2258|112
1640962500000|2021-12-31 14:55:00|2258.7|2258.4|2259.4|2259.1|2259.5|2259.2|2258.4|2258.1|109
1640962510000|2021-12-31 14:55:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2258.9|2258.6|276
1640962520000|2021-12-31 14:55:20|2259.6|2259.3|2258.9|2258.6|2259.7|2259.4|2258.8|2258.5|47
1640962530000|2021-12-31 14:55:30|2259|2258.7|2257.9|2257.6|2259.2|2258.9|2257.7|2257.4|180
1640962540000|2021-12-31 14:55:40|2257.8|2257.5|2257.8|2257.5|2258.3|2258|2257.1|2256.8|64
1640962550000|2021-12-31 14:55:50|2257.7|2257.4|2257.3|2257|2257.9|2257.6|2257.2|2256.9|63
1640962560000|2021-12-31 14:56:00|2257.4|2257.1|2259.4|2259.1|2259.4|2259.1|2257.4|2257.1|147
1640962570000|2021-12-31 14:56:10|2259.5|2259.2|2259.8|2259.5|2260|2259.7|2259.4|2259.1|116
1640962580000|2021-12-31 14:56:20|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.1|2258.8|66
1640962590000|2021-12-31 14:56:30|2259|2258.7|2258.6|2258.3|2259|2258.7|2257.6|2257.3|147
1640962600000|2021-12-31 14:56:40|2258.5|2258.2|2258|2257.7|2258.7|2258.4|2257.8|2257.5|47
1640962610000|2021-12-31 14:56:50|2257.9|2257.6|2257.4|2257.1|2258.2|2257.9|2257|2256.7|61
1640962620000|2021-12-31 14:57:00|2257.3|2257|2256.7|2256.4|2257.8|2257.5|2256.7|2256.4|103
1640962630000|2021-12-31 14:57:10|2256.4|2256.1|2257.2|2256.9|2257.5|2257.2|2256.1|2255.8|80
1640962640000|2021-12-31 14:57:20|2257.3|2257|2256.5|2256.2|2257.7|2257.4|2256.1|2255.8|57
1640962650000|2021-12-31 14:57:30|2256.7|2256.4|2256.7|2256.4|2257.4|2257.1|2256.5|2256.2|31
1640962660000|2021-12-31 14:57:40|2256.9|2256.6|2256.9|2256.6|2257.4|2257.1|2256.7|2256.4|26
1640962670000|2021-12-31 14:57:50|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2256.3|2256|24
1640962680000|2021-12-31 14:58:00|2256.2|2255.9|2255.6|2255.3|2256.3|2256|2255.4|2255.1|120
1640962690000|2021-12-31 14:58:10|2255.7|2255.4|2256.5|2256.2|2257.2|2256.9|2255.7|2255.4|68
1640962700000|2021-12-31 14:58:20|2256.6|2256.3|2256.6|2256.3|2256.9|2256.6|2256.3|2256|63
1640962710000|2021-12-31 14:58:30|2256.4|2256.1|2257.1|2256.8|2257.1|2256.8|2256.4|2256.1|39
1640962720000|2021-12-31 14:58:40|2257.2|2256.9|2256.4|2256.1|2257.3|2257|2256.4|2256.1|43
1640962730000|2021-12-31 14:58:50|2256.5|2256.2|2255.2|2254.9|2256.5|2256.2|2255.2|2254.9|31
1640962740000|2021-12-31 14:59:00|2255.3|2255|2254.6|2254.3|2255.4|2255.1|2254.6|2254.3|49
1640962750000|2021-12-31 14:59:10|2254.7|2254.4|2253.2|2252.9|2254.7|2254.4|2253.2|2252.9|140
1640962760000|2021-12-31 14:59:20|2253.3|2253|2253.3|2253|2253.4|2253.1|2251.9|2251.6|152
1640962770000|2021-12-31 14:59:30|2253|2252.7|2255|2254.7|2255.2|2254.9|2252.8|2252.5|70
1640962780000|2021-12-31 14:59:40|2255.1|2254.8|2256.4|2256.1|2256.4|2256.1|2255.1|2254.8|85
1640962790000|2021-12-31 14:59:50|2256.3|2256|2256.9|2256.6|2257.1|2256.8|2256.1|2255.8|60
1640962800000|2021-12-31 15:00:00|2257|2256.7|2256.6|2256.3|2257.4|2257.1|2256|2255.7|255
1640962810000|2021-12-31 15:00:10|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2255.1|2254.8|119
1640962820000|2021-12-31 15:00:20|2256.3|2256|2256.3|2256|2256.8|2256.5|2255.9|2255.6|187
1640962830000|2021-12-31 15:00:30|2256.4|2256.1|2256.6|2256.3|2256.8|2256.5|2255.9|2255.6|40
1640962840000|2021-12-31 15:00:40|2256.7|2256.4|2256.2|2255.9|2256.9|2256.6|2256.1|2255.8|60
1640962850000|2021-12-31 15:00:50|2256.3|2256|2257.3|2257|2257.6|2257.3|2256.3|2256|62
1640962860000|2021-12-31 15:01:00|2257.2|2256.9|2256.8|2256.5|2257.3|2257|2256.4|2256.1|81
1640962870000|2021-12-31 15:01:10|2256.6|2256.3|2253.9|2253.6|2256.7|2256.4|2253.9|2253.6|114
1640962880000|2021-12-31 15:01:20|2254|2253.7|2253.7|2253.4|2254.2|2253.9|2253.1|2252.8|88
1640962890000|2021-12-31 15:01:30|2253.6|2253.3|2252.7|2252.4|2253.6|2253.3|2252.7|2252.4|97
1640962900000|2021-12-31 15:01:40|2252.6|2252.3|2249.9|2249.6|2252.7|2252.4|2249.4|2249.1|346
1640962910000|2021-12-31 15:01:50|2250.2|2249.9|2253|2252.7|2253|2252.7|2250.2|2249.9|248
1640962920000|2021-12-31 15:02:00|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2252.9|2252.6|111
1640962930000|2021-12-31 15:02:10|2253.6|2253.3|2254.2|2253.9|2254.7|2254.4|2253.5|2253.2|124
1640962940000|2021-12-31 15:02:20|2254.3|2254|2254.3|2254|2254.8|2254.5|2253.9|2253.6|70
1640962950000|2021-12-31 15:02:30|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.8|2253.5|33
1640962960000|2021-12-31 15:02:40|2254|2253.7|2254.3|2254|2254.6|2254.3|2254|2253.7|89
1640962970000|2021-12-31 15:02:50|2254.2|2253.9|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|53
1640962980000|2021-12-31 15:03:00|2255|2254.7|2254.5|2254.2|2255.2|2254.9|2253.9|2253.6|134
1640962990000|2021-12-31 15:03:10|2254.6|2254.3|2253.7|2253.4|2254.6|2254.3|2253.3|2253|83
1640963000000|2021-12-31 15:03:20|2253.8|2253.5|2255.6|2255.3|2255.6|2255.3|2253.6|2253.3|107
1640963010000|2021-12-31 15:03:30|2255.7|2255.4|2255.6|2255.3|2256|2255.7|2255.2|2254.9|86
1640963020000|2021-12-31 15:03:40|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.2|2254.9|46
1640963030000|2021-12-31 15:03:50|2255.7|2255.4|2256.3|2256|2256.4|2256.1|2255.6|2255.3|92
1640963040000|2021-12-31 15:04:00|2256.2|2255.9|2255.2|2254.9|2256.2|2255.9|2255.2|2254.9|72
1640963050000|2021-12-31 15:04:10|2255.4|2255.1|2255.2|2254.9|2255.6|2255.3|2254.9|2254.6|69
1640963060000|2021-12-31 15:04:20|2255.3|2255|2254.9|2254.6|2255.4|2255.1|2254.8|2254.5|60
1640963070000|2021-12-31 15:04:30|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|64
1640963080000|2021-12-31 15:04:40|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255.1|2254.8|46
1640963090000|2021-12-31 15:04:50|2255.4|2255.1|2256.3|2256|2256.3|2256|2254.7|2254.4|60
1640963100000|2021-12-31 15:05:00|2256.4|2256.1|2256.6|2256.3|2256.8|2256.5|2256.2|2255.9|103
1640963110000|2021-12-31 15:05:10|2256.7|2256.4|2257.3|2257|2257.7|2257.4|2256.7|2256.4|66
1640963120000|2021-12-31 15:05:20|2257.4|2257.1|2257.8|2257.5|2258|2257.7|2257.3|2257|102
1640963130000|2021-12-31 15:05:30|2257.7|2257.4|2258.3|2258|2258.5|2258.2|2257.6|2257.3|60
1640963140000|2021-12-31 15:05:40|2258.2|2257.9|2258.4|2258.1|2258.6|2258.3|2257.9|2257.6|75
1640963150000|2021-12-31 15:05:50|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|31
1640963160000|2021-12-31 15:06:00|2258.9|2258.6|2259.8|2259.5|2259.8|2259.5|2258.8|2258.5|133
1640963170000|2021-12-31 15:06:10|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.2|2258.9|70
1640963180000|2021-12-31 15:06:20|2259.1|2258.8|2259.9|2259.6|2260.2|2259.9|2259.1|2258.8|180
1640963190000|2021-12-31 15:06:30|2259.8|2259.5|2259.2|2258.9|2260.1|2259.8|2259.2|2258.9|57
1640963200000|2021-12-31 15:06:40|2259.3|2259|2258.5|2258.2|2259.3|2259|2257.8|2257.5|137
1640963210000|2021-12-31 15:06:50|2258.6|2258.3|2259|2258.7|2259.3|2259|2258.4|2258.1|33
1640963220000|2021-12-31 15:07:00|2259.1|2258.8|2258.7|2258.4|2259.7|2259.4|2258.7|2258.4|72
1640963230000|2021-12-31 15:07:10|2258.8|2258.5|2258.4|2258.1|2259.5|2259.2|2258.3|2258|44
1640963240000|2021-12-31 15:07:20|2258.3|2258|2258.4|2258.1|2258.8|2258.5|2258.1|2257.8|32
1640963250000|2021-12-31 15:07:30|2258.3|2258|2258.6|2258.3|2258.7|2258.4|2258.2|2257.9|34
1640963260000|2021-12-31 15:07:40|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.3|2258|37
1640963270000|2021-12-31 15:07:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2257.6|2257.3|76
1640963280000|2021-12-31 15:08:00|2258.2|2257.9|2259|2258.7|2259.1|2258.8|2257.9|2257.6|89
1640963290000|2021-12-31 15:08:10|2258.9|2258.6|2258.9|2258.6|2259.3|2259|2258.6|2258.3|38
1640963300000|2021-12-31 15:08:20|2259|2258.7|2260.7|2260.4|2260.9|2260.6|2258.4|2258.1|147
1640963310000|2021-12-31 15:08:30|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.3|2260|54
1640963320000|2021-12-31 15:08:40|2260.8|2260.5|2260.7|2260.4|2261.1|2260.8|2260.5|2260.2|72
1640963330000|2021-12-31 15:08:50|2260.8|2260.5|2260.3|2260|2260.8|2260.5|2260.3|2260|46
1640963340000|2021-12-31 15:09:00|2260.2|2259.9|2259.9|2259.6|2260.6|2260.3|2259.9|2259.6|89
1640963350000|2021-12-31 15:09:10|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.4|2259.1|56
1640963360000|2021-12-31 15:09:20|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2259.8|2259.5|25
1640963370000|2021-12-31 15:09:30|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.5|2259.2|36
1640963380000|2021-12-31 15:09:40|2259.8|2259.5|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|24
1640963390000|2021-12-31 15:09:50|2259.7|2259.4|2259.9|2259.6|2260.1|2259.8|2259.6|2259.3|38
1640963400000|2021-12-31 15:10:00|2259.7|2259.4|2260|2259.7|2260.2|2259.9|2259.6|2259.3|52
1640963410000|2021-12-31 15:10:10|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.1|2258.8|67
1640963420000|2021-12-31 15:10:20|2259.7|2259.4|2259.2|2258.9|2260.1|2259.8|2259.1|2258.8|65
1640963430000|2021-12-31 15:10:30|2259.5|2259.2|2258.8|2258.5|2259.9|2259.6|2258.7|2258.4|59
1640963440000|2021-12-31 15:10:40|2259|2258.7|2258.3|2258|2259.3|2259|2258.2|2257.9|70
1640963450000|2021-12-31 15:10:50|2258.5|2258.2|2259|2258.7|2259|2258.7|2258.5|2258.2|63
1640963460000|2021-12-31 15:11:00|2259.2|2258.9|2259.2|2258.9|2259.5|2259.2|2258.9|2258.6|84
1640963470000|2021-12-31 15:11:10|2259.3|2259|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|23
1640963480000|2021-12-31 15:11:20|2258.6|2258.3|2259.1|2258.8|2259.2|2258.9|2258.6|2258.3|32
1640963490000|2021-12-31 15:11:30|2259|2258.7|2259.1|2258.8|2259.4|2259.1|2258.7|2258.4|65
1640963500000|2021-12-31 15:11:40|2259|2258.7|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|12
1640963510000|2021-12-31 15:11:50|2259|2258.7|2258.7|2258.4|2259.4|2259.1|2258.6|2258.3|31
1640963520000|2021-12-31 15:12:00|2259|2258.7|2259.4|2259.1|2259.5|2259.2|2258.9|2258.6|63
1640963530000|2021-12-31 15:12:10|2259.3|2259|2258.9|2258.6|2259.4|2259.1|2258.7|2258.4|68
1640963540000|2021-12-31 15:12:20|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2258.4|2258.1|37
1640963550000|2021-12-31 15:12:30|2258.6|2258.3|2258.5|2258.2|2258.9|2258.6|2258.4|2258.1|80
1640963560000|2021-12-31 15:12:40|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|87
1640963570000|2021-12-31 15:12:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.3|2258|44
1640963580000|2021-12-31 15:13:00|2259|2258.7|2258.4|2258.1|2259|2258.7|2258.1|2257.8|62
1640963590000|2021-12-31 15:13:10|2258.3|2258|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|27
1640963600000|2021-12-31 15:13:20|2258.3|2258|2257.3|2257|2258.3|2258|2257.2|2256.9|96
1640963610000|2021-12-31 15:13:30|2257.4|2257.1|2257.9|2257.6|2258|2257.7|2257.4|2257.1|36
1640963620000|2021-12-31 15:13:40|2257.8|2257.5|2258.3|2258|2258.4|2258.1|2257.1|2256.8|59
1640963630000|2021-12-31 15:13:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.6|2257.3|29
1640963640000|2021-12-31 15:14:00|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.3|2257|33
1640963650000|2021-12-31 15:14:10|2257.8|2257.5|2256.3|2256|2257.9|2257.6|2256.1|2255.8|184
1640963660000|2021-12-31 15:14:20|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.3|2256|57
1640963670000|2021-12-31 15:14:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256|2255.7|79
1640963680000|2021-12-31 15:14:40|2256.6|2256.3|2257.1|2256.8|2257.5|2257.2|2256.5|2256.2|36
1640963690000|2021-12-31 15:14:50|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2256.9|2256.6|68
1640963700000|2021-12-31 15:15:00|2257.6|2257.3|2257.3|2257|2257.7|2257.4|2257.1|2256.8|79
1640963710000|2021-12-31 15:15:10|2257.4|2257.1|2257.1|2256.8|2257.6|2257.3|2256.9|2256.6|37
1640963720000|2021-12-31 15:15:20|2256.9|2256.6|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|38
1640963730000|2021-12-31 15:15:30|2256.5|2256.2|2257|2256.7|2257.6|2257.3|2256.5|2256.2|51
1640963740000|2021-12-31 15:15:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2256.7|2256.4|21
1640963750000|2021-12-31 15:15:50|2257.2|2256.9|2256.8|2256.5|2257.6|2257.3|2256.8|2256.5|104
1640963760000|2021-12-31 15:16:00|2256.7|2256.4|2255.6|2255.3|2256.7|2256.4|2255.6|2255.3|127
1640963770000|2021-12-31 15:16:10|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|186
1640963780000|2021-12-31 15:16:20|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.5|2255.2|49
1640963790000|2021-12-31 15:16:30|2256|2255.7|2256.2|2255.9|2256.7|2256.4|2255.8|2255.5|23
1640963800000|2021-12-31 15:16:40|2256.3|2256|2255.9|2255.6|2256.4|2256.1|2255.7|2255.4|31
1640963810000|2021-12-31 15:16:50|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|78
1640963820000|2021-12-31 15:17:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2255.5|2255.2|77
1640963830000|2021-12-31 15:17:10|2256.2|2255.9|2256.3|2256|2256.6|2256.3|2256|2255.7|55
1640963840000|2021-12-31 15:17:20|2256.2|2255.9|2256.1|2255.8|2256.5|2256.2|2256|2255.7|83
1640963850000|2021-12-31 15:17:30|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.6|2255.3|29
1640963860000|2021-12-31 15:17:40|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.7|2255.4|16
1640963870000|2021-12-31 15:17:50|2256.1|2255.8|2257|2256.7|2257|2256.7|2256|2255.7|49
1640963880000|2021-12-31 15:18:00|2257.2|2256.9|2258.3|2258|2258.3|2258|2257.2|2256.9|121
1640963890000|2021-12-31 15:18:10|2258.5|2258.2|2258.2|2257.9|2258.6|2258.3|2257.5|2257.2|121
1640963900000|2021-12-31 15:18:20|2258.1|2257.8|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|33
1640963910000|2021-12-31 15:18:30|2257.9|2257.6|2257.1|2256.8|2258.1|2257.8|2257.1|2256.8|29
1640963920000|2021-12-31 15:18:40|2257.2|2256.9|2257.9|2257.6|2258.2|2257.9|2257.2|2256.9|29
1640963930000|2021-12-31 15:18:50|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.3|2257|30
1640963940000|2021-12-31 15:19:00|2257.5|2257.2|2256.2|2255.9|2257.5|2257.2|2256.2|2255.9|53
1640963950000|2021-12-31 15:19:10|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.3|2255|71
1640963960000|2021-12-31 15:19:20|2255.4|2255.1|2254.8|2254.5|2255.5|2255.2|2254.8|2254.5|65
1640963970000|2021-12-31 15:19:30|2254.6|2254.3|2254.2|2253.9|2255|2254.7|2253.9|2253.6|139
1640963980000|2021-12-31 15:19:40|2254.1|2253.8|2254.8|2254.5|2255|2254.7|2254.1|2253.8|46
1640963990000|2021-12-31 15:19:50|2254.9|2254.6|2253.2|2252.9|2254.9|2254.6|2253.2|2252.9|43
1640964000000|2021-12-31 15:20:00|2253|2252.7|2251.8|2251.5|2253|2252.7|2251.8|2251.5|110
1640964010000|2021-12-31 15:20:10|2252|2251.7|2251.6|2251.3|2252.2|2251.9|2251.3|2251|56
1640964020000|2021-12-31 15:20:20|2251.7|2251.4|2251.7|2251.4|2252.3|2252|2251.6|2251.3|78
1640964030000|2021-12-31 15:20:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2250.9|2250.6|101
1640964040000|2021-12-31 15:20:40|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2251|2250.7|43
1640964050000|2021-12-31 15:20:50|2251.5|2251.2|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|30
1640964060000|2021-12-31 15:21:00|2251.7|2251.4|2250.5|2250.2|2251.7|2251.4|2250.3|2250|78
1640964070000|2021-12-31 15:21:10|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.2|2249.9|37
1640964080000|2021-12-31 15:21:20|2250.3|2250|2251.2|2250.9|2251.2|2250.9|2250.3|2250|50
1640964090000|2021-12-31 15:21:30|2251.3|2251|2251.4|2251.1|2251.9|2251.6|2251.1|2250.8|53
1640964100000|2021-12-31 15:21:40|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.1|2250.8|38
1640964110000|2021-12-31 15:21:50|2251.5|2251.2|2250.9|2250.6|2251.5|2251.2|2250.9|2250.6|20
1640964120000|2021-12-31 15:22:00|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|54
1640964130000|2021-12-31 15:22:10|2250.2|2249.9|2249.4|2249.1|2250.2|2249.9|2249.4|2249.1|54
1640964140000|2021-12-31 15:22:20|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|82
1640964150000|2021-12-31 15:22:30|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2248.9|2248.6|40
1640964160000|2021-12-31 15:22:40|2249.3|2249|2248.8|2248.5|2249.7|2249.4|2248.8|2248.5|46
1640964170000|2021-12-31 15:22:50|2249.1|2248.8|2249.4|2249.1|2249.6|2249.3|2248.9|2248.6|58
1640964180000|2021-12-31 15:23:00|2249.3|2249|2249.3|2249|2249.8|2249.5|2248.9|2248.6|64
1640964190000|2021-12-31 15:23:10|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|30
1640964200000|2021-12-31 15:23:20|2249.4|2249.1|2249.8|2249.5|2250.5|2250.2|2249.3|2249|66
1640964210000|2021-12-31 15:23:30|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|78
1640964220000|2021-12-31 15:23:40|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|48
1640964230000|2021-12-31 15:23:50|2250|2249.7|2250.1|2249.8|2250.3|2250|2249.7|2249.4|61
1640964240000|2021-12-31 15:24:00|2250|2249.7|2249.7|2249.4|2250|2249.7|2249.4|2249.1|41
1640964250000|2021-12-31 15:24:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.4|2249.1|39
1640964260000|2021-12-31 15:24:20|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249|2248.7|39
1640964270000|2021-12-31 15:24:30|2249.2|2248.9|2249.6|2249.3|2249.8|2249.5|2248.9|2248.6|35
1640964280000|2021-12-31 15:24:40|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2248.9|2248.6|26
1640964290000|2021-12-31 15:24:50|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.5|2248.2|77
1640964300000|2021-12-31 15:25:00|2248.8|2248.5|2247.8|2247.5|2248.8|2248.5|2247.7|2247.4|73
1640964310000|2021-12-31 15:25:10|2247.9|2247.6|2248.9|2248.6|2249.2|2248.9|2247.9|2247.6|108
1640964320000|2021-12-31 15:25:20|2249|2248.7|2249.3|2249|2250|2249.7|2248.9|2248.6|78
1640964330000|2021-12-31 15:25:30|2249.2|2248.9|2249.3|2249|2249.7|2249.4|2249|2248.7|47
1640964340000|2021-12-31 15:25:40|2249.1|2248.8|2249|2248.7|2249.4|2249.1|2248.8|2248.5|50
1640964350000|2021-12-31 15:25:50|2249.1|2248.8|2248.9|2248.6|2249.3|2249|2248.8|2248.5|27
1640964360000|2021-12-31 15:26:00|2248.8|2248.5|2249.4|2249.1|2249.4|2249.1|2248.4|2248.1|114
1640964370000|2021-12-31 15:26:10|2249.5|2249.2|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|47
1640964380000|2021-12-31 15:26:20|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|30
1640964390000|2021-12-31 15:26:30|2249.5|2249.2|2247.9|2247.6|2249.5|2249.2|2247.9|2247.6|424
1640964400000|2021-12-31 15:26:40|2248|2247.7|2247.8|2247.5|2248.2|2247.9|2247.7|2247.4|43
1640964410000|2021-12-31 15:26:50|2248|2247.7|2247.3|2247|2248|2247.7|2247.2|2246.9|56
1640964420000|2021-12-31 15:27:00|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2246.9|2246.6|57
1640964430000|2021-12-31 15:27:10|2247.6|2247.3|2247.6|2247.3|2248.1|2247.8|2247.5|2247.2|40
1640964440000|2021-12-31 15:27:20|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|37
1640964450000|2021-12-31 15:27:30|2247.6|2247.3|2247.5|2247.2|2248.1|2247.8|2247.5|2247.2|31
1640964460000|2021-12-31 15:27:40|2247.6|2247.3|2248.5|2248.2|2248.5|2248.2|2247.4|2247.1|26
1640964470000|2021-12-31 15:27:50|2248.4|2248.1|2249|2248.7|2249|2248.7|2248.1|2247.8|25
1640964480000|2021-12-31 15:28:00|2248.8|2248.5|2249.1|2248.8|2249.3|2249|2248.6|2248.3|79
1640964490000|2021-12-31 15:28:10|2248.9|2248.6|2248.5|2248.2|2249.2|2248.9|2248.3|2248|28
1640964500000|2021-12-31 15:28:20|2248.4|2248.1|2248|2247.7|2248.6|2248.3|2247.8|2247.5|23
1640964510000|2021-12-31 15:28:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|27
1640964520000|2021-12-31 15:28:40|2247.7|2247.4|2247.3|2247|2247.8|2247.5|2247.2|2246.9|58
1640964530000|2021-12-31 15:28:50|2247.2|2246.9|2247.9|2247.6|2248|2247.7|2247.2|2246.9|39
1640964540000|2021-12-31 15:29:00|2247.8|2247.5|2247.3|2247|2248|2247.7|2247.3|2247|15
1640964550000|2021-12-31 15:29:10|2247.4|2247.1|2247.7|2247.4|2247.8|2247.5|2247.1|2246.8|22
1640964560000|2021-12-31 15:29:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.5|2247.2|29
1640964570000|2021-12-31 15:29:30|2247.9|2247.6|2249|2248.7|2249|2248.7|2247.9|2247.6|29
1640964580000|2021-12-31 15:29:40|2248.9|2248.6|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|25
1640964590000|2021-12-31 15:29:50|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|29
1640964600000|2021-12-31 15:30:00|2249.3|2249|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|71
1640964610000|2021-12-31 15:30:10|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|15
1640964620000|2021-12-31 15:30:20|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2247.9|2247.6|50
1640964630000|2021-12-31 15:30:30|2248.8|2248.5|2250.3|2250|2250.3|2250|2248.7|2248.4|56
1640964640000|2021-12-31 15:30:40|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|28
1640964650000|2021-12-31 15:30:50|2250|2249.7|2250.4|2250.1|2250.5|2250.2|2250|2249.7|65
1640964660000|2021-12-31 15:31:00|2250.3|2250|2249.6|2249.3|2250.7|2250.4|2249.5|2249.2|184
1640964670000|2021-12-31 15:31:10|2249.7|2249.4|2249.5|2249.2|2250.1|2249.8|2249.5|2249.2|77
1640964680000|2021-12-31 15:31:20|2249.6|2249.3|2250.2|2249.9|2250.9|2250.6|2249.5|2249.2|131
1640964690000|2021-12-31 15:31:30|2250.4|2250.1|2250.7|2250.4|2250.8|2250.5|2250.2|2249.9|110
1640964700000|2021-12-31 15:31:40|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2250|2249.7|60
1640964710000|2021-12-31 15:31:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|50
1640964720000|2021-12-31 15:32:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.6|2250.3|43
1640964730000|2021-12-31 15:32:10|2250.6|2250.3|2250.7|2250.4|2251|2250.7|2250.5|2250.2|45
1640964740000|2021-12-31 15:32:20|2250.8|2250.5|2251.5|2251.2|2251.6|2251.3|2250.8|2250.5|102
1640964750000|2021-12-31 15:32:30|2251.4|2251.1|2251.1|2250.8|2251.5|2251.2|2250.8|2250.5|51
1640964760000|2021-12-31 15:32:40|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2250.8|2250.5|35
1640964770000|2021-12-31 15:32:50|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|49
1640964780000|2021-12-31 15:33:00|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.1|2250.8|60
1640964790000|2021-12-31 15:33:10|2251.3|2251|2252|2251.7|2252.1|2251.8|2251.3|2251|170
1640964800000|2021-12-31 15:33:20|2252.1|2251.8|2251.2|2250.9|2252.1|2251.8|2251.1|2250.8|95
1640964810000|2021-12-31 15:33:30|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.2|2250.9|25
1640964820000|2021-12-31 15:33:40|2251.4|2251.1|2250.5|2250.2|2251.4|2251.1|2250|2249.7|75
1640964830000|2021-12-31 15:33:50|2250.4|2250.1|2249.8|2249.5|2250.7|2250.4|2249.8|2249.5|68
1640964840000|2021-12-31 15:34:00|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.7|2249.4|92
1640964850000|2021-12-31 15:34:10|2250.2|2249.9|2249.9|2249.6|2250.9|2250.6|2249.8|2249.5|83
1640964860000|2021-12-31 15:34:20|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.2|2248.9|104
1640964870000|2021-12-31 15:34:30|2249.8|2249.5|2249.8|2249.5|2250|2249.7|2249.6|2249.3|59
1640964880000|2021-12-31 15:34:40|2249.9|2249.6|2250.6|2250.3|2251|2250.7|2249.8|2249.5|50
1640964890000|2021-12-31 15:34:50|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|41
1640964900000|2021-12-31 15:35:00|2250.2|2249.9|2250.4|2250.1|2251.1|2250.8|2250.1|2249.8|91
1640964910000|2021-12-31 15:35:10|2250.3|2250|2248.9|2248.6|2250.3|2250|2248.7|2248.4|91
1640964920000|2021-12-31 15:35:20|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.3|2248|147
1640964930000|2021-12-31 15:35:30|2248.8|2248.5|2249.1|2248.8|2249.3|2249|2248.8|2248.5|54
1640964940000|2021-12-31 15:35:40|2249|2248.7|2249.4|2249.1|2249.5|2249.2|2248.5|2248.2|103
1640964950000|2021-12-31 15:35:50|2249.3|2249|2249.6|2249.3|2249.9|2249.6|2249.2|2248.9|47
1640964960000|2021-12-31 15:36:00|2249.4|2249.1|2248.5|2248.2|2249.5|2249.2|2248.4|2248.1|65
1640964970000|2021-12-31 15:36:10|2248.6|2248.3|2248.4|2248.1|2249.1|2248.8|2248.4|2248.1|69
1640964980000|2021-12-31 15:36:20|2248.6|2248.3|2248.9|2248.6|2249.5|2249.2|2248.6|2248.3|43
1640964990000|2021-12-31 15:36:30|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.8|2248.5|28
1640965000000|2021-12-31 15:36:40|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.7|2248.4|35
1640965010000|2021-12-31 15:36:50|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.1|2248.8|37
1640965020000|2021-12-31 15:37:00|2249.9|2249.6|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|45
1640965030000|2021-12-31 15:37:10|2249.8|2249.5|2248.5|2248.2|2249.9|2249.6|2248.5|2248.2|39
1640965040000|2021-12-31 15:37:20|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.1|2247.8|53
1640965050000|2021-12-31 15:37:30|2248.6|2248.3|2249.8|2249.5|2250.1|2249.8|2248.6|2248.3|75
1640965060000|2021-12-31 15:37:40|2249.7|2249.4|2250.4|2250.1|2250.6|2250.3|2249.7|2249.4|40
1640965070000|2021-12-31 15:37:50|2250.3|2250|2250.3|2250|2250.5|2250.2|2250|2249.7|36
1640965080000|2021-12-31 15:38:00|2250.4|2250.1|2250.4|2250.1|2250.7|2250.4|2250|2249.7|19
1640965090000|2021-12-31 15:38:10|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.2|2249.9|32
1640965100000|2021-12-31 15:38:20|2250.5|2250.2|2251.6|2251.3|2251.6|2251.3|2250.5|2250.2|43
1640965110000|2021-12-31 15:38:30|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.1|2250.8|56
1640965120000|2021-12-31 15:38:40|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.4|2250.1|53
1640965130000|2021-12-31 15:38:50|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.6|2249.3|36
1640965140000|2021-12-31 15:39:00|2249.9|2249.6|2250.6|2250.3|2250.9|2250.6|2249.4|2249.1|35
1640965150000|2021-12-31 15:39:10|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|56
1640965160000|2021-12-31 15:39:20|2251|2250.7|2250.1|2249.8|2251|2250.7|2250|2249.7|21
1640965170000|2021-12-31 15:39:30|2250|2249.7|2249.9|2249.6|2250.3|2250|2249.7|2249.4|8
1640965180000|2021-12-31 15:39:40|2249.8|2249.5|2250.8|2250.5|2250.9|2250.6|2249.8|2249.5|19
1640965190000|2021-12-31 15:39:50|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|15
1640965200000|2021-12-31 15:40:00|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250|2249.7|40
1640965210000|2021-12-31 15:40:10|2250.4|2250.1|2250.3|2250|2250.6|2250.3|2250.3|2250|11
1640965220000|2021-12-31 15:40:20|2250.2|2249.9|2249.7|2249.4|2250.5|2250.2|2249.7|2249.4|4
1640965230000|2021-12-31 15:40:30|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|12
1640965240000|2021-12-31 15:40:40|2249.8|2249.5|2249.5|2249.2|2249.9|2249.6|2249.4|2249.1|12
1640965250000|2021-12-31 15:40:50|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|33
1640965260000|2021-12-31 15:41:00|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|17
1640965270000|2021-12-31 15:41:10|2248.8|2248.5|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|18
1640965280000|2021-12-31 15:41:20|2248.4|2248.1|2248|2247.7|2248.5|2248.2|2247.8|2247.5|54
1640965290000|2021-12-31 15:41:30|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|18
1640965300000|2021-12-31 15:41:40|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|43
1640965310000|2021-12-31 15:41:50|2247.5|2247.2|2248.3|2248|2248.3|2248|2246.8|2246.5|59
1640965320000|2021-12-31 15:42:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|44
1640965330000|2021-12-31 15:42:10|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.5|2248.2|27
1640965340000|2021-12-31 15:42:20|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.6|2248.3|29
1640965350000|2021-12-31 15:42:30|2248.8|2248.5|2249.1|2248.8|2249.3|2249|2248.7|2248.4|7
1640965360000|2021-12-31 15:42:40|2249.2|2248.9|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|17
1640965370000|2021-12-31 15:42:50|2248.9|2248.6|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|7
1640965380000|2021-12-31 15:43:00|2248.7|2248.4|2249.3|2249|2249.5|2249.2|2248.7|2248.4|54
1640965390000|2021-12-31 15:43:10|2249.2|2248.9|2249.3|2249|2249.6|2249.3|2249.2|2248.9|17
1640965400000|2021-12-31 15:43:20|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|5
1640965410000|2021-12-31 15:43:30|2248.8|2248.5|2248.2|2247.9|2248.8|2248.5|2248.2|2247.9|30
1640965420000|2021-12-31 15:43:40|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.6|2247.3|28
1640965430000|2021-12-31 15:43:50|2248.1|2247.8|2248|2247.7|2248.5|2248.2|2248|2247.7|16
1640965440000|2021-12-31 15:44:00|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248|2247.7|23
1640965450000|2021-12-31 15:44:10|2248.3|2248|2248.7|2248.4|2248.9|2248.6|2248.3|2248|20
1640965460000|2021-12-31 15:44:20|2248.8|2248.5|2248.3|2248|2248.9|2248.6|2248.3|2248|24
1640965470000|2021-12-31 15:44:30|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248.3|2248|19
1640965480000|2021-12-31 15:44:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|4
1640965490000|2021-12-31 15:44:50|2248.7|2248.4|2248.8|2248.5|2249|2248.7|2248.7|2248.4|27
1640965500000|2021-12-31 15:45:00|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|30
1640965510000|2021-12-31 15:45:10|2248.7|2248.4|2249|2248.7|2249.1|2248.8|2248.6|2248.3|24
1640965520000|2021-12-31 15:45:20|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|13
1640965530000|2021-12-31 15:45:30|2248.8|2248.5|2248.7|2248.4|2249.2|2248.9|2248.6|2248.3|29
1640965540000|2021-12-31 15:45:40|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|11
1640965550000|2021-12-31 15:45:50|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|37
1640965560000|2021-12-31 15:46:00|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2247.9|2247.6|33
1640965570000|2021-12-31 15:46:10|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2248|2247.7|10
1640965580000|2021-12-31 15:46:20|2248.1|2247.8|2247.8|2247.5|2248.2|2247.9|2247.6|2247.3|22
1640965590000|2021-12-31 15:46:30|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|25
1640965600000|2021-12-31 15:46:40|2247.4|2247.1|2248.1|2247.8|2248.3|2248|2247.4|2247.1|11
1640965610000|2021-12-31 15:46:50|2248|2247.7|2248.2|2247.9|2248.4|2248.1|2248|2247.7|14
1640965620000|2021-12-31 15:47:00|2248.1|2247.8|2247.7|2247.4|2248.3|2248|2247.5|2247.2|15
1640965630000|2021-12-31 15:47:10|2247.6|2247.3|2247.4|2247.1|2247.8|2247.5|2247.2|2246.9|20
1640965640000|2021-12-31 15:47:20|2247.2|2246.9|2247.4|2247.1|2247.7|2247.4|2247.2|2246.9|16
1640965650000|2021-12-31 15:47:30|2247.5|2247.2|2248.5|2248.2|2248.5|2248.2|2247.5|2247.2|35
1640965660000|2021-12-31 15:47:40|2248.7|2248.4|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|33
1640965670000|2021-12-31 15:47:50|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|22
1640965680000|2021-12-31 15:48:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.1|2247.8|15
1640965690000|2021-12-31 15:48:10|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|19
1640965700000|2021-12-31 15:48:20|2248.8|2248.5|2248.3|2248|2248.8|2248.5|2248.2|2247.9|13
1640965710000|2021-12-31 15:48:30|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|4
1640965720000|2021-12-31 15:48:40|2248.3|2248|2248.3|2248|2248.5|2248.2|2248.3|2248|33
1640965730000|2021-12-31 15:48:50|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.3|2248|24
1640965740000|2021-12-31 15:49:00|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|21
1640965750000|2021-12-31 15:49:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|8
1640965760000|2021-12-31 15:49:20|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|30
1640965770000|2021-12-31 15:49:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|24
1640965780000|2021-12-31 15:49:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|15
1640965790000|2021-12-31 15:49:50|2247.7|2247.4|2247.5|2247.2|2248|2247.7|2247.5|2247.2|31
1640965800000|2021-12-31 15:50:00|2247.4|2247.1|2247.6|2247.3|2247.8|2247.5|2247.3|2247|53
1640965810000|2021-12-31 15:50:10|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.8|2246.5|37
1640965820000|2021-12-31 15:50:20|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2246.8|2246.5|52
1640965830000|2021-12-31 15:50:30|2246.9|2246.6|2247.4|2247.1|2247.5|2247.2|2246.9|2246.6|20
1640965840000|2021-12-31 15:50:40|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2247|2246.7|22
1640965850000|2021-12-31 15:50:50|2247|2246.7|2247.2|2246.9|2247.4|2247.1|2247|2246.7|11
1640965860000|2021-12-31 15:51:00|2247.1|2246.8|2246.2|2245.9|2247.1|2246.8|2246.2|2245.9|118
1640965870000|2021-12-31 15:51:10|2246.1|2245.8|2245.6|2245.3|2246.2|2245.9|2245.5|2245.2|67
1640965880000|2021-12-31 15:51:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.3|2245|41
1640965890000|2021-12-31 15:51:30|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245|2244.7|79
1640965900000|2021-12-31 15:51:40|2245.5|2245.2|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|78
1640965910000|2021-12-31 15:51:50|2245|2244.7|2245.3|2245|2245.6|2245.3|2244.8|2244.5|33
1640965920000|2021-12-31 15:52:00|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.1|2244.8|32
1640965930000|2021-12-31 15:52:10|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|42
1640965940000|2021-12-31 15:52:20|2246|2245.7|2246.6|2246.3|2246.7|2246.4|2246|2245.7|55
1640965950000|2021-12-31 15:52:30|2246.7|2246.4|2247.1|2246.8|2247.3|2247|2246.5|2246.2|47
1640965960000|2021-12-31 15:52:40|2246.9|2246.6|2247.4|2247.1|2247.5|2247.2|2246.8|2246.5|49
1640965970000|2021-12-31 15:52:50|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.3|2247|11
1640965980000|2021-12-31 15:53:00|2247.1|2246.8|2248|2247.7|2248|2247.7|2247|2246.7|62
1640965990000|2021-12-31 15:53:10|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.7|2247.4|41
1640966000000|2021-12-31 15:53:20|2248.2|2247.9|2248.9|2248.6|2249|2248.7|2248.2|2247.9|52
1640966010000|2021-12-31 15:53:30|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.1|2247.8|53
1640966020000|2021-12-31 15:53:40|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.3|2248|25
1640966030000|2021-12-31 15:53:50|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|23
1640966040000|2021-12-31 15:54:00|2248.4|2248.1|2248.3|2248|2248.6|2248.3|2248|2247.7|32
1640966050000|2021-12-31 15:54:10|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|10
1640966060000|2021-12-31 15:54:20|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|21
1640966070000|2021-12-31 15:54:30|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|14
1640966080000|2021-12-31 15:54:40|2248.3|2248|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|68
1640966090000|2021-12-31 15:54:50|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|45
1640966100000|2021-12-31 15:55:00|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|86
1640966110000|2021-12-31 15:55:10|2248.7|2248.4|2247.7|2247.4|2248.9|2248.6|2247.7|2247.4|368
1640966120000|2021-12-31 15:55:20|2247.5|2247.2|2247.6|2247.3|2247.8|2247.5|2247|2246.7|94
1640966130000|2021-12-31 15:55:30|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|5
1640966140000|2021-12-31 15:55:40|2248.1|2247.8|2248.7|2248.4|2248.9|2248.6|2248|2247.7|38
1640966150000|2021-12-31 15:55:50|2248.6|2248.3|2248|2247.7|2248.7|2248.4|2247.9|2247.6|13
1640966160000|2021-12-31 15:56:00|2247.8|2247.5|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|28
1640966170000|2021-12-31 15:56:10|2247.9|2247.6|2247.4|2247.1|2248|2247.7|2247.3|2247|26
1640966180000|2021-12-31 15:56:20|2247.3|2247|2248.2|2247.9|2248.7|2248.4|2247.3|2247|51
1640966190000|2021-12-31 15:56:30|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|50
1640966200000|2021-12-31 15:56:40|2248|2247.7|2248.7|2248.4|2248.7|2248.4|2248|2247.7|27
1640966210000|2021-12-31 15:56:50|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.3|2248|41
1640966220000|2021-12-31 15:57:00|2248.3|2248|2248.4|2248.1|2248.7|2248.4|2248.3|2248|32
1640966230000|2021-12-31 15:57:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248|2247.7|62
1640966240000|2021-12-31 15:57:20|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.3|2248|13
1640966250000|2021-12-31 15:57:30|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|14
1640966260000|2021-12-31 15:57:40|2248.4|2248.1|2248.9|2248.6|2249|2248.7|2248.2|2247.9|32
1640966270000|2021-12-31 15:57:50|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.7|2248.4|13
1640966280000|2021-12-31 15:58:00|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.5|2248.2|26
1640966290000|2021-12-31 15:58:10|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|21
1640966300000|2021-12-31 15:58:20|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.7|2248.4|38
1640966310000|2021-12-31 15:58:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|25
1640966320000|2021-12-31 15:58:40|2248.9|2248.6|2248.6|2248.3|2249|2248.7|2248.6|2248.3|36
1640966330000|2021-12-31 15:58:50|2248.7|2248.4|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|20
1640966340000|2021-12-31 15:59:00|2249.1|2248.8|2249.5|2249.2|2249.7|2249.4|2249|2248.7|41
1640966350000|2021-12-31 15:59:10|2249.6|2249.3|2250|2249.7|2250.1|2249.8|2249.5|2249.2|49
1640966360000|2021-12-31 15:59:20|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|28
1640966370000|2021-12-31 15:59:30|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.2|2248.9|24
1640966380000|2021-12-31 15:59:40|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.3|2249|27
1640966390000|2021-12-31 15:59:50|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.5|2249.2|60
1640966400000|2021-12-31 16:00:00|2250.1|2249.8|2250.9|2250.6|2250.9|2250.6|2249.8|2249.5|84
1640966410000|2021-12-31 16:00:10|2251|2250.7|2250.4|2250.1|2251.2|2250.9|2250.2|2249.9|107
1640966420000|2021-12-31 16:00:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250|2249.7|44
1640966430000|2021-12-31 16:00:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.4|2249.1|14
1640966440000|2021-12-31 16:00:40|2250|2249.7|2249.4|2249.1|2250|2249.7|2249.3|2249|9
1640966450000|2021-12-31 16:00:50|2249.3|2249|2249.6|2249.3|2249.8|2249.5|2249.3|2249|21
1640966460000|2021-12-31 16:01:00|2249.7|2249.4|2248.9|2248.6|2249.7|2249.4|2248.5|2248.2|56
1640966470000|2021-12-31 16:01:10|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|21
1640966480000|2021-12-31 16:01:20|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|33
1640966490000|2021-12-31 16:01:30|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|27
1640966500000|2021-12-31 16:01:40|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.5|2248.2|17
1640966510000|2021-12-31 16:01:50|2248.5|2248.2|2248.1|2247.8|2248.7|2248.4|2248|2247.7|75
1640966520000|2021-12-31 16:02:00|2248|2247.7|2247.6|2247.3|2248.4|2248.1|2247.5|2247.2|68
1640966530000|2021-12-31 16:02:10|2247.5|2247.2|2246.8|2246.5|2247.6|2247.3|2246.7|2246.4|52
1640966540000|2021-12-31 16:02:20|2246.7|2246.4|2247.2|2246.9|2247.2|2246.9|2246.6|2246.3|45
1640966550000|2021-12-31 16:02:30|2247.3|2247|2246.6|2246.3|2247.3|2247|2246.3|2246|47
1640966560000|2021-12-31 16:02:40|2246.5|2246.2|2246.8|2246.5|2247|2246.7|2246.5|2246.2|28
1640966570000|2021-12-31 16:02:50|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|26
1640966580000|2021-12-31 16:03:00|2247.5|2247.2|2247.9|2247.6|2248.2|2247.9|2247.4|2247.1|20
1640966590000|2021-12-31 16:03:10|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|14
1640966600000|2021-12-31 16:03:20|2247.9|2247.6|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|31
1640966610000|2021-12-31 16:03:30|2248|2247.7|2247.8|2247.5|2248.6|2248.3|2247.7|2247.4|38
1640966620000|2021-12-31 16:03:40|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.8|2247.5|4
1640966630000|2021-12-31 16:03:50|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|18
1640966640000|2021-12-31 16:04:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248|2247.7|12
1640966650000|2021-12-31 16:04:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.8|2247.5|38
1640966660000|2021-12-31 16:04:20|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.9|2247.6|13
1640966670000|2021-12-31 16:04:30|2247.9|2247.6|2248.4|2248.1|2248.4|2248.1|2247.7|2247.4|13
1640966680000|2021-12-31 16:04:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|26
1640966690000|2021-12-31 16:04:50|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|10
1640966700000|2021-12-31 16:05:00|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|33
1640966710000|2021-12-31 16:05:10|2248.8|2248.5|2248.3|2248|2248.8|2248.5|2248.2|2247.9|30
1640966720000|2021-12-31 16:05:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|10
1640966730000|2021-12-31 16:05:30|2248.3|2248|2248.3|2248|2248.3|2248|2248|2247.7|10
1640966740000|2021-12-31 16:05:40|2248.2|2247.9|2248.2|2247.9|2248.4|2248.1|2247.7|2247.4|37
1640966750000|2021-12-31 16:05:50|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|6
1640966760000|2021-12-31 16:06:00|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|19
1640966770000|2021-12-31 16:06:10|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.7|2247.4|16
1640966780000|2021-12-31 16:06:20|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.9|2247.6|6
1640966790000|2021-12-31 16:06:30|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.8|2247.5|15
1640966800000|2021-12-31 16:06:40|2248|2247.7|2248|2247.7|2248.2|2247.9|2247.9|2247.6|14
1640966810000|2021-12-31 16:06:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|9
1640966820000|2021-12-31 16:07:00|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|39
1640966830000|2021-12-31 16:07:10|2249|2248.7|2249|2248.7|2249.3|2249|2248.9|2248.6|33
1640966840000|2021-12-31 16:07:20|2248.9|2248.6|2249.1|2248.8|2249.4|2249.1|2248.8|2248.5|22
1640966850000|2021-12-31 16:07:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|22
1640966860000|2021-12-31 16:07:40|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|8
1640966870000|2021-12-31 16:07:50|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|6
1640966880000|2021-12-31 16:08:00|2249|2248.7|2249.7|2249.4|2249.8|2249.5|2249|2248.7|39
1640966890000|2021-12-31 16:08:10|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|20
1640966900000|2021-12-31 16:08:20|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|7
1640966910000|2021-12-31 16:08:30|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|10
1640966920000|2021-12-31 16:08:40|2249.4|2249.1|2249.5|2249.2|2249.7|2249.4|2249.4|2249.1|14
1640966930000|2021-12-31 16:08:50|2249.6|2249.3|2250|2249.7|2250.1|2249.8|2249.5|2249.2|20
1640966940000|2021-12-31 16:09:00|2250.1|2249.8|2250.3|2250|2250.5|2250.2|2250.1|2249.8|15
1640966950000|2021-12-31 16:09:10|2250.2|2249.9|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|35
1640966960000|2021-12-31 16:09:20|2250.3|2250|2250.1|2249.8|2250.3|2250|2250|2249.7|5
1640966970000|2021-12-31 16:09:30|2250.2|2249.9|2250.2|2249.9|2250.6|2250.3|2250.1|2249.8|15
1640966980000|2021-12-31 16:09:40|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250|2249.7|17
1640966990000|2021-12-31 16:09:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|10
1640967000000|2021-12-31 16:10:00|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|16
1640967010000|2021-12-31 16:10:10|2249.9|2249.6|2250.4|2250.1|2250.6|2250.3|2249.8|2249.5|56
1640967020000|2021-12-31 16:10:20|2250.3|2250|2250.8|2250.5|2250.9|2250.6|2250.2|2249.9|17
1640967030000|2021-12-31 16:10:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|23
1640967040000|2021-12-31 16:10:40|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|13
1640967050000|2021-12-31 16:10:50|2250.7|2250.4|2250.8|2250.5|2251|2250.7|2250.6|2250.3|6
1640967060000|2021-12-31 16:11:00|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.1|2249.8|63
1640967070000|2021-12-31 16:11:10|2250.3|2250|2250|2249.7|2250.7|2250.4|2250|2249.7|22
1640967080000|2021-12-31 16:11:20|2250.3|2250|2250.4|2250.1|2250.7|2250.4|2250.3|2250|15
1640967090000|2021-12-31 16:11:30|2250.5|2250.2|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|12
1640967100000|2021-12-31 16:11:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|18
1640967110000|2021-12-31 16:11:50|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|10
1640967120000|2021-12-31 16:12:00|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.3|2250|8
1640967130000|2021-12-31 16:12:10|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|20
1640967140000|2021-12-31 16:12:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250|2249.7|20
1640967150000|2021-12-31 16:12:30|2250.6|2250.3|2250.4|2250.1|2250.8|2250.5|2250.2|2249.9|9
1640967160000|2021-12-31 16:12:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|4
1640967170000|2021-12-31 16:12:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|7
1640967180000|2021-12-31 16:13:00|2250.4|2250.1|2250.7|2250.4|2250.8|2250.5|2250.3|2250|15
1640967190000|2021-12-31 16:13:10|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|8
1640967200000|2021-12-31 16:13:20|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|25
1640967210000|2021-12-31 16:13:30|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.3|2250|11
1640967220000|2021-12-31 16:13:40|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|15
1640967230000|2021-12-31 16:13:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|28
1640967240000|2021-12-31 16:14:00|2250|2249.7|2250.3|2250|2250.6|2250.3|2250|2249.7|25
1640967250000|2021-12-31 16:14:10|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250|2249.7|19
1640967260000|2021-12-31 16:14:20|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|4
1640967270000|2021-12-31 16:14:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|12
1640967280000|2021-12-31 16:14:40|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|7
1640967290000|2021-12-31 16:14:50|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|18
1640967300000|2021-12-31 16:15:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.1|2248.8|31
1640967310000|2021-12-31 16:15:10|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.4|2249.1|14
1640967320000|2021-12-31 16:15:20|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.8|2249.5|7
1640967330000|2021-12-31 16:15:30|2250.1|2249.8|2250.1|2249.8|2250.4|2250.1|2250|2249.7|25
1640967340000|2021-12-31 16:15:40|2250.2|2249.9|2250|2249.7|2250.3|2250|2250|2249.7|29
1640967350000|2021-12-31 16:15:50|2249.9|2249.6|2250|2249.7|2250.3|2250|2249.9|2249.6|9
1640967360000|2021-12-31 16:16:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|9
1640967370000|2021-12-31 16:16:10|2250|2249.7|2250|2249.7|2250|2249.7|2249.7|2249.4|33
1640967380000|2021-12-31 16:16:20|2249.9|2249.6|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|8
1640967390000|2021-12-31 16:16:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|36
1640967400000|2021-12-31 16:16:40|2250.5|2250.2|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|30
1640967410000|2021-12-31 16:16:50|2250|2249.7|2250.2|2249.9|2250.3|2250|2250|2249.7|31
1640967420000|2021-12-31 16:17:00|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|10
1640967430000|2021-12-31 16:17:10|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|9
1640967440000|2021-12-31 16:17:20|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|6
1640967450000|2021-12-31 16:17:30|2250.7|2250.4|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|9
1640967460000|2021-12-31 16:17:40|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|15
1640967470000|2021-12-31 16:17:50|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|4
1640967480000|2021-12-31 16:18:00|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|5
1640967490000|2021-12-31 16:18:10|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|10
1640967500000|2021-12-31 16:18:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|11
1640967510000|2021-12-31 16:18:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|16
1640967520000|2021-12-31 16:18:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|19
1640967530000|2021-12-31 16:18:50|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|7
1640967540000|2021-12-31 16:19:00|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|17
1640967550000|2021-12-31 16:19:10|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|18
1640967560000|2021-12-31 16:19:20|2251.3|2251|2251.1|2250.8|2251.3|2251|2251|2250.7|33
1640967570000|2021-12-31 16:19:30|2251|2250.7|2251.3|2251|2251.4|2251.1|2251|2250.7|44
1640967580000|2021-12-31 16:19:40|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.8|2250.5|34
1640967590000|2021-12-31 16:19:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|22
1640967600000|2021-12-31 16:20:00|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|27
1640967610000|2021-12-31 16:20:10|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|25
1640967620000|2021-12-31 16:20:20|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|17
1640967630000|2021-12-31 16:20:30|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|13
1640967640000|2021-12-31 16:20:40|2251|2250.7|2251.3|2251|2251.4|2251.1|2251|2250.7|19
1640967650000|2021-12-31 16:20:50|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|26
1640967660000|2021-12-31 16:21:00|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.2|2250.9|17
1640967670000|2021-12-31 16:21:10|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|82
1640967680000|2021-12-31 16:21:20|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|28
1640967690000|2021-12-31 16:21:30|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251|2250.7|21
1640967700000|2021-12-31 16:21:40|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|10
1640967710000|2021-12-31 16:21:50|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|35
1640967720000|2021-12-31 16:22:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.8|2251.5|38
1640967730000|2021-12-31 16:22:10|2252.1|2251.8|2252.7|2252.4|2252.7|2252.4|2252|2251.7|77
1640967740000|2021-12-31 16:22:20|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|71
1640967750000|2021-12-31 16:22:30|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|51
1640967760000|2021-12-31 16:22:40|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|42
1640967770000|2021-12-31 16:22:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|24
1640967780000|2021-12-31 16:23:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|48
1640967790000|2021-12-31 16:23:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|13
1640967800000|2021-12-31 16:23:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|9
1640967810000|2021-12-31 16:23:30|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|21
1640967820000|2021-12-31 16:23:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|26
1640967830000|2021-12-31 16:23:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|49
1640967840000|2021-12-31 16:24:00|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|32
1640967850000|2021-12-31 16:24:10|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252|2251.7|25
1640967860000|2021-12-31 16:24:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|17
1640967870000|2021-12-31 16:24:30|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.7|2252.4|69
1640967880000|2021-12-31 16:24:40|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|12
1640967890000|2021-12-31 16:24:50|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|13
1640967900000|2021-12-31 16:25:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|18
1640967910000|2021-12-31 16:25:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|20
1640967920000|2021-12-31 16:25:20|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|25
1640967930000|2021-12-31 16:25:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|9
1640967940000|2021-12-31 16:25:40|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|9
1640967950000|2021-12-31 16:25:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|10
1640967960000|2021-12-31 16:26:00|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|19
1640967970000|2021-12-31 16:26:10|2252.3|2252|2252.3|2252|2252.6|2252.3|2252.3|2252|5
1640967980000|2021-12-31 16:26:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|12
1640967990000|2021-12-31 16:26:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252|2251.7|11
1640968000000|2021-12-31 16:26:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|5
1640968010000|2021-12-31 16:26:50|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|11
1640968020000|2021-12-31 16:27:00|2252.9|2252.6|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|54
1640968030000|2021-12-31 16:27:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|25
1640968040000|2021-12-31 16:27:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|49
1640968050000|2021-12-31 16:27:30|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|31
1640968060000|2021-12-31 16:27:40|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|9
1640968070000|2021-12-31 16:27:50|2253.3|2253|2253|2252.7|2253.3|2253|2252.9|2252.6|22
1640968080000|2021-12-31 16:28:00|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|12
1640968090000|2021-12-31 16:28:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.3|2252|24
1640968100000|2021-12-31 16:28:20|2252.5|2252.2|2252.3|2252|2252.7|2252.4|2252.3|2252|20
1640968110000|2021-12-31 16:28:30|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|10
1640968120000|2021-12-31 16:28:40|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|12
1640968130000|2021-12-31 16:28:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|15
1640968140000|2021-12-31 16:29:00|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|49
1640968150000|2021-12-31 16:29:10|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|10
1640968160000|2021-12-31 16:29:20|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|8
1640968170000|2021-12-31 16:29:30|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|29
1640968180000|2021-12-31 16:29:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|20
1640968190000|2021-12-31 16:29:50|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|6
1640968200000|2021-12-31 16:30:00|2251.6|2251.3|2252.2|2251.9|2252.2|2251.9|2251.2|2250.9|46
1640968210000|2021-12-31 16:30:10|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|12
1640968220000|2021-12-31 16:30:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|29
1640968230000|2021-12-31 16:30:30|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|55
1640968240000|2021-12-31 16:30:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|15
1640968250000|2021-12-31 16:30:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|11
1640968260000|2021-12-31 16:31:00|2252.1|2251.8|2251.6|2251.3|2252.2|2251.9|2251.6|2251.3|11
1640968270000|2021-12-31 16:31:10|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.3|2251|45
1640968280000|2021-12-31 16:31:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|11
1640968290000|2021-12-31 16:31:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|7
1640968300000|2021-12-31 16:31:40|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.6|2251.3|45
1640968310000|2021-12-31 16:31:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|22
1640968320000|2021-12-31 16:32:00|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.3|2251|16
1640968330000|2021-12-31 16:32:10|2251.3|2251|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|13
1640968340000|2021-12-31 16:32:20|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2250.9|2250.6|33
1640968350000|2021-12-31 16:32:30|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.3|2251|9
1640968360000|2021-12-31 16:32:40|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|17
1640968370000|2021-12-31 16:32:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|6
1640968380000|2021-12-31 16:33:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|29
1640968390000|2021-12-31 16:33:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|11
1640968400000|2021-12-31 16:33:20|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2250.9|2250.6|17
1640968410000|2021-12-31 16:33:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|6
1640968420000|2021-12-31 16:33:40|2251|2250.7|2251.3|2251|2251.5|2251.2|2251|2250.7|34
1640968430000|2021-12-31 16:33:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|2
1640968440000|2021-12-31 16:34:00|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2250.9|2250.6|37
1640968450000|2021-12-31 16:34:10|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|10
1640968460000|2021-12-31 16:34:20|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.7|2250.4|15
1640968470000|2021-12-31 16:34:30|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251|2250.7|20
1640968480000|2021-12-31 16:34:40|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|3
1640968490000|2021-12-31 16:34:50|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|13
1640968500000|2021-12-31 16:35:00|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|19
1640968510000|2021-12-31 16:35:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|17
1640968520000|2021-12-31 16:35:20|2251.6|2251.3|2251.9|2251.6|2252.1|2251.8|2251.6|2251.3|24
1640968530000|2021-12-31 16:35:30|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|49
1640968540000|2021-12-31 16:35:40|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|28
1640968550000|2021-12-31 16:35:50|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|27
1640968560000|2021-12-31 16:36:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|8
1640968570000|2021-12-31 16:36:10|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|25
1640968580000|2021-12-31 16:36:20|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|4
1640968590000|2021-12-31 16:36:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|20
1640968600000|2021-12-31 16:36:40|2252.3|2252|2252.1|2251.8|2252.3|2252|2251.9|2251.6|5
1640968610000|2021-12-31 16:36:50|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.1|2251.8|9
1640968620000|2021-12-31 16:37:00|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|25
1640968630000|2021-12-31 16:37:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|11
1640968640000|2021-12-31 16:37:20|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|9
1640968650000|2021-12-31 16:37:30|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|24
1640968660000|2021-12-31 16:37:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|25
1640968670000|2021-12-31 16:37:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|6
1640968680000|2021-12-31 16:38:00|2252.3|2252|2252.1|2251.8|2252.3|2252|2251.9|2251.6|12
1640968690000|2021-12-31 16:38:10|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|16
1640968700000|2021-12-31 16:38:20|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|13
1640968710000|2021-12-31 16:38:30|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.4|2251.1|25
1640968720000|2021-12-31 16:38:40|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|7
1640968730000|2021-12-31 16:38:50|2251.8|2251.5|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|20
1640968740000|2021-12-31 16:39:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.8|2251.5|4
1640968750000|2021-12-31 16:39:10|2251.9|2251.6|2252.1|2251.8|2252.3|2252|2251.9|2251.6|16
1640968760000|2021-12-31 16:39:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252|2251.7|4
1640968770000|2021-12-31 16:39:30|2252.2|2251.9|2252.3|2252|2252.4|2252.1|2252.2|2251.9|6
1640968780000|2021-12-31 16:39:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.1|2251.8|9
1640968790000|2021-12-31 16:39:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|5
1640968800000|2021-12-31 16:40:00|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|15
1640968810000|2021-12-31 16:40:10|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2251.5|2251.2|36
1640968820000|2021-12-31 16:40:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|25
1640968830000|2021-12-31 16:40:30|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|5
1640968840000|2021-12-31 16:40:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|12
1640968850000|2021-12-31 16:40:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.7|2251.4|36
1640968860000|2021-12-31 16:41:00|2252.1|2251.8|2252.3|2252|2252.5|2252.2|2251.9|2251.6|12
1640968870000|2021-12-31 16:41:10|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|31
1640968880000|2021-12-31 16:41:20|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|7
1640968890000|2021-12-31 16:41:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|13
1640968900000|2021-12-31 16:41:40|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|11
1640968910000|2021-12-31 16:41:50|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|3
1640968920000|2021-12-31 16:42:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|5
1640968930000|2021-12-31 16:42:10|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.3|2252|25
1640968940000|2021-12-31 16:42:20|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|4
1640968950000|2021-12-31 16:42:30|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|5
1640968960000|2021-12-31 16:42:40|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|11
1640968970000|2021-12-31 16:42:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|25
1640968980000|2021-12-31 16:43:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|18
1640968990000|2021-12-31 16:43:10|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|17
1640969000000|2021-12-31 16:43:20|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|10
1640969010000|2021-12-31 16:43:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|26
1640969020000|2021-12-31 16:43:40|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|9
1640969030000|2021-12-31 16:43:50|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|24
1640969040000|2021-12-31 16:44:00|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|17
1640969050000|2021-12-31 16:44:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|46
1640969060000|2021-12-31 16:44:20|2252.2|2251.9|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|11
1640969070000|2021-12-31 16:44:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|22
1640969080000|2021-12-31 16:44:40|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|23
1640969090000|2021-12-31 16:44:50|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|20
1640969100000|2021-12-31 16:45:00|2252|2251.7|2252|2251.7|2252.4|2252.1|2251.9|2251.6|16
1640969110000|2021-12-31 16:45:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|18
1640969120000|2021-12-31 16:45:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|10
1640969130000|2021-12-31 16:45:30|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|17
1640969140000|2021-12-31 16:45:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|46
1640969150000|2021-12-31 16:45:50|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|24
1640969160000|2021-12-31 16:46:00|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.4|2251.1|58
1640969170000|2021-12-31 16:46:10|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|18
1640969180000|2021-12-31 16:46:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|4
1640969190000|2021-12-31 16:46:30|2251.4|2251.1|2251.6|2251.3|2251.8|2251.5|2251.3|2251|37
1640969200000|2021-12-31 16:46:40|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|20
1640969210000|2021-12-31 16:46:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.3|2251|16
1640969220000|2021-12-31 16:47:00|2251.4|2251.1|2250.8|2250.5|2251.5|2251.2|2250.8|2250.5|22
1640969230000|2021-12-31 16:47:10|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.6|2250.3|24
1640969240000|2021-12-31 16:47:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|15
1640969250000|2021-12-31 16:47:30|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|25
1640969260000|2021-12-31 16:47:40|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|13
1640969270000|2021-12-31 16:47:50|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|5
1640969280000|2021-12-31 16:48:00|2250.6|2250.3|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|10
1640969290000|2021-12-31 16:48:10|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|11
1640969300000|2021-12-31 16:48:20|2250.3|2250|2250.1|2249.8|2250.3|2250|2250|2249.7|26
1640969310000|2021-12-31 16:48:30|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|20
1640969320000|2021-12-31 16:48:40|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|14
1640969330000|2021-12-31 16:48:50|2250.2|2249.9|2250|2249.7|2250.4|2250.1|2250|2249.7|54
1640969340000|2021-12-31 16:49:00|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|12
1640969350000|2021-12-31 16:49:10|2249.9|2249.6|2250.9|2250.6|2250.9|2250.6|2249.9|2249.6|19
1640969360000|2021-12-31 16:49:20|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.8|2250.5|38
1640969370000|2021-12-31 16:49:30|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|14
1640969380000|2021-12-31 16:49:40|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|20
1640969390000|2021-12-31 16:49:50|2250.7|2250.4|2251|2250.7|2251.1|2250.8|2250.7|2250.4|17
1640969400000|2021-12-31 16:50:00|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|19
1640969410000|2021-12-31 16:50:10|2250.8|2250.5|2250.3|2250|2250.8|2250.5|2250.3|2250|37
1640969420000|2021-12-31 16:50:20|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.1|2249.8|21
1640969430000|2021-12-31 16:50:30|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|40
1640969440000|2021-12-31 16:50:40|2250.2|2249.9|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|68
1640969450000|2021-12-31 16:50:50|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|40
1640969460000|2021-12-31 16:51:00|2250.7|2250.4|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|53
1640969470000|2021-12-31 16:51:10|2250.6|2250.3|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|41
1640969480000|2021-12-31 16:51:20|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|19
1640969490000|2021-12-31 16:51:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|26
1640969500000|2021-12-31 16:51:40|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.6|2250.3|13
1640969510000|2021-12-31 16:51:50|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|9
1640969520000|2021-12-31 16:52:00|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|21
1640969530000|2021-12-31 16:52:10|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|14
1640969540000|2021-12-31 16:52:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|18
1640969550000|2021-12-31 16:52:30|2250.6|2250.3|2250.2|2249.9|2250.8|2250.5|2250.1|2249.8|28
1640969560000|2021-12-31 16:52:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.8|2249.5|17
1640969570000|2021-12-31 16:52:50|2249.9|2249.6|2249.6|2249.3|2250|2249.7|2249.6|2249.3|17
1640969580000|2021-12-31 16:53:00|2249.7|2249.4|2249.6|2249.3|2250|2249.7|2249.6|2249.3|25
1640969590000|2021-12-31 16:53:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.3|2249|63
1640969600000|2021-12-31 16:53:20|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.3|2249|25
1640969610000|2021-12-31 16:53:30|2249.3|2249|2249.3|2249|2249.4|2249.1|2248.9|2248.6|21
1640969620000|2021-12-31 16:53:40|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|13
1640969630000|2021-12-31 16:53:50|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.3|2249|3
1640969640000|2021-12-31 16:54:00|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|24
1640969650000|2021-12-31 16:54:10|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|16
1640969660000|2021-12-31 16:54:20|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1640969670000|2021-12-31 16:54:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|24
1640969680000|2021-12-31 16:54:40|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|17
1640969690000|2021-12-31 16:54:50|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|9
1640969700000|2021-12-31 16:55:00|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.3|2249|8
1640969710000|2021-12-31 16:55:10|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|24
1640969720000|2021-12-31 16:55:20|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|31
1640969730000|2021-12-31 16:55:30|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|38
1640969740000|2021-12-31 16:55:40|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.6|2248.3|21
1640969750000|2021-12-31 16:55:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|20
1640969760000|2021-12-31 16:56:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.7|2248.4|20
1640969770000|2021-12-31 16:56:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|12
1640969780000|2021-12-31 16:56:20|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|29
1640969790000|2021-12-31 16:56:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|5
1640969800000|2021-12-31 16:56:40|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|21
1640969810000|2021-12-31 16:56:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|18
1640969820000|2021-12-31 16:57:00|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.5|2248.2|21
1640969830000|2021-12-31 16:57:10|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|22
1640969840000|2021-12-31 16:57:20|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|38
1640969850000|2021-12-31 16:57:30|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.7|2247.4|16
1640969860000|2021-12-31 16:57:40|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|9
1640969870000|2021-12-31 16:57:50|2247.9|2247.6|2248.3|2248|2248.3|2248|2247.9|2247.6|35
1640969880000|2021-12-31 16:58:00|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2247.9|2247.6|31
1640969890000|2021-12-31 16:58:10|2248|2247.7|2248|2247.7|2248.2|2247.9|2248|2247.7|6
1640969900000|2021-12-31 16:58:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.7|2247.4|14
1640969910000|2021-12-31 16:58:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|21
1640969920000|2021-12-31 16:58:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|32
1640969930000|2021-12-31 16:58:50|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|25
1640969940000|2021-12-31 16:59:00|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|16
1640969950000|2021-12-31 16:59:10|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|28
1640969960000|2021-12-31 16:59:20|2247.4|2247.1|2248.2|2247.9|2248.3|2248|2247.4|2247.1|123
1640969970000|2021-12-31 16:59:30|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|37
1640969980000|2021-12-31 16:59:40|2248.3|2248|2248|2247.7|2248.3|2248|2247.8|2247.5|25
1640969990000|2021-12-31 16:59:50|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.8|2247.5|23
1640970000000|2021-12-31 17:00:00|2248.1|2247.8|2247.4|2247.1|2248.1|2247.8|2247.4|2247.1|27
1640970010000|2021-12-31 17:00:10|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|58
1640970020000|2021-12-31 17:00:20|2247|2246.7|2246.6|2246.3|2247.1|2246.8|2246.6|2246.3|83
1640970030000|2021-12-31 17:00:30|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|113
1640970040000|2021-12-31 17:00:40|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2245.7|2245.4|114
1640970050000|2021-12-31 17:00:50|2246.3|2246|2246.9|2246.6|2246.9|2246.6|2246.3|2246|40
1640970060000|2021-12-31 17:01:00|2247|2246.7|2247.8|2247.5|2247.8|2247.5|2246.9|2246.6|27
1640970070000|2021-12-31 17:01:10|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|27
1640970080000|2021-12-31 17:01:20|2247.9|2247.6|2248.1|2247.8|2248.3|2248|2247.8|2247.5|22
1640970090000|2021-12-31 17:01:30|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2247.9|2247.6|40
1640970100000|2021-12-31 17:01:40|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248|2247.7|63
1640970110000|2021-12-31 17:01:50|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|21
1640970120000|2021-12-31 17:02:00|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|49
1640970130000|2021-12-31 17:02:10|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|48
1640970140000|2021-12-31 17:02:20|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|47
1640970150000|2021-12-31 17:02:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|15
1640970160000|2021-12-31 17:02:40|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|50
1640970170000|2021-12-31 17:02:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|17
1640970180000|2021-12-31 17:03:00|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|16
1640970190000|2021-12-31 17:03:10|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|22
1640970200000|2021-12-31 17:03:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|11
1640970210000|2021-12-31 17:03:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|8
1640970220000|2021-12-31 17:03:40|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|23
1640970230000|2021-12-31 17:03:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|12
1640970240000|2021-12-31 17:04:00|2249.4|2249.1|2249.3|2249|2249.6|2249.3|2249.2|2248.9|33
1640970250000|2021-12-31 17:04:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|9
1640970260000|2021-12-31 17:04:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|11
1640970270000|2021-12-31 17:04:30|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.9|2248.6|1
1640970280000|2021-12-31 17:04:40|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|7
1640970290000|2021-12-31 17:04:50|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249|2248.7|17
1640970300000|2021-12-31 17:05:00|2249.1|2248.8|2249|2248.7|2249.4|2249.1|2249|2248.7|6
1640970310000|2021-12-31 17:05:10|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|4
1640970320000|2021-12-31 17:05:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|6
1640970330000|2021-12-31 17:05:30|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|11
1640970340000|2021-12-31 17:05:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|29
1640970350000|2021-12-31 17:05:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|27
1640970360000|2021-12-31 17:06:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|7
1640970370000|2021-12-31 17:06:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|29
1640970380000|2021-12-31 17:06:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.7|2249.4|23
1640970390000|2021-12-31 17:06:30|2250.1|2249.8|2250.1|2249.8|2250.4|2250.1|2250|2249.7|35
1640970400000|2021-12-31 17:06:40|2250|2249.7|2249.6|2249.3|2250|2249.7|2249.6|2249.3|61
1640970410000|2021-12-31 17:06:50|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|24
1640970420000|2021-12-31 17:07:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|12
1640970430000|2021-12-31 17:07:10|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|28
1640970440000|2021-12-31 17:07:20|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|14
1640970450000|2021-12-31 17:07:30|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|11
1640970460000|2021-12-31 17:07:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.3|2249|8
1640970470000|2021-12-31 17:07:50|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.3|2249|10
1640970480000|2021-12-31 17:08:00|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|21
1640970490000|2021-12-31 17:08:10|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|11
1640970500000|2021-12-31 17:08:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|14
1640970510000|2021-12-31 17:08:30|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|21
1640970520000|2021-12-31 17:08:40|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.3|2249|16
1640970530000|2021-12-31 17:08:50|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|34
1640970540000|2021-12-31 17:09:00|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|7
1640970550000|2021-12-31 17:09:10|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|4
1640970560000|2021-12-31 17:09:20|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|3
1640970570000|2021-12-31 17:09:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|3
1640970580000|2021-12-31 17:09:40|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|15
1640970590000|2021-12-31 17:09:50|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.3|2249|13
1640970600000|2021-12-31 17:10:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|12
1640970610000|2021-12-31 17:10:10|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|10
1640970620000|2021-12-31 17:10:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|18
1640970630000|2021-12-31 17:10:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|5
1640970640000|2021-12-31 17:10:40|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|12
1640970650000|2021-12-31 17:10:50|2249.6|2249.3|2249.9|2249.6|2250|2249.7|2249.6|2249.3|18
1640970660000|2021-12-31 17:11:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|25
1640970670000|2021-12-31 17:11:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|20
1640970680000|2021-12-31 17:11:20|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|4
1640970690000|2021-12-31 17:11:30|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|2
1640970700000|2021-12-31 17:11:40|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|12
1640970710000|2021-12-31 17:11:50|2249.4|2249.1|2249|2248.7|2249.5|2249.2|2248.9|2248.6|39
1640970720000|2021-12-31 17:12:00|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249|2248.7|22
1640970730000|2021-12-31 17:12:10|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|3
1640970740000|2021-12-31 17:12:20|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|4
1640970750000|2021-12-31 17:12:30|2249|2248.7|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|30
1640970760000|2021-12-31 17:12:40|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|17
1640970770000|2021-12-31 17:12:50|2249.2|2248.9|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|14
1640970780000|2021-12-31 17:13:00|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2247.8|2247.5|40
1640970790000|2021-12-31 17:13:10|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|16
1640970800000|2021-12-31 17:13:20|2248|2247.7|2248.2|2247.9|2248.6|2248.3|2248|2247.7|17
1640970810000|2021-12-31 17:13:30|2248.1|2247.8|2248|2247.7|2248.3|2248|2248|2247.7|14
1640970820000|2021-12-31 17:13:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|15
1640970830000|2021-12-31 17:13:50|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248|2247.7|19
1640970840000|2021-12-31 17:14:00|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|37
1640970850000|2021-12-31 17:14:10|2247.8|2247.5|2246.9|2246.6|2247.9|2247.6|2246.9|2246.6|32
1640970860000|2021-12-31 17:14:20|2246.8|2246.5|2247.8|2247.5|2247.8|2247.5|2246.8|2246.5|87
1640970870000|2021-12-31 17:14:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|50
1640970880000|2021-12-31 17:14:40|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|19
1640970890000|2021-12-31 17:14:50|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|11
1640970900000|2021-12-31 17:15:00|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.6|2247.3|32
1640970910000|2021-12-31 17:15:10|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|23
1640970920000|2021-12-31 17:15:20|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.4|2247.1|78
1640970930000|2021-12-31 17:15:30|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.3|2247|12
1640970940000|2021-12-31 17:15:40|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|19
1640970950000|2021-12-31 17:15:50|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.4|2247.1|11
1640970960000|2021-12-31 17:16:00|2248.1|2247.8|2248|2247.7|2248.3|2248|2247.9|2247.6|33
1640970970000|2021-12-31 17:16:10|2248.1|2247.8|2247.8|2247.5|2248.2|2247.9|2247.6|2247.3|64
1640970980000|2021-12-31 17:16:20|2247.7|2247.4|2248|2247.7|2248.1|2247.8|2247.6|2247.3|29
1640970990000|2021-12-31 17:16:30|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248|2247.7|27
1640971000000|2021-12-31 17:16:40|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|7
1640971010000|2021-12-31 17:16:50|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|17
1640971020000|2021-12-31 17:17:00|2248.1|2247.8|2248.3|2248|2248.5|2248.2|2248.1|2247.8|54
1640971030000|2021-12-31 17:17:10|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2248|2247.7|30
1640971040000|2021-12-31 17:17:20|2248.1|2247.8|2247|2246.7|2248.1|2247.8|2247|2246.7|26
1640971050000|2021-12-31 17:17:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|53
1640971060000|2021-12-31 17:17:40|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247.1|2246.8|5
1640971070000|2021-12-31 17:17:50|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.9|2246.6|14
1640971080000|2021-12-31 17:18:00|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|19
1640971090000|2021-12-31 17:18:10|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|7
1640971100000|2021-12-31 17:18:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|51
1640971110000|2021-12-31 17:18:30|2246.7|2246.4|2246.4|2246.1|2246.8|2246.5|2246.3|2246|49
1640971120000|2021-12-31 17:18:40|2246.3|2246|2246.1|2245.8|2246.3|2246|2246|2245.7|87
1640971130000|2021-12-31 17:18:50|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|35
1640971140000|2021-12-31 17:19:00|2246.1|2245.8|2245.9|2245.6|2246.3|2246|2245.9|2245.6|37
1640971150000|2021-12-31 17:19:10|2246|2245.7|2246.1|2245.8|2246.3|2246|2245.9|2245.6|42
1640971160000|2021-12-31 17:19:20|2246.3|2246|2246|2245.7|2246.4|2246.1|2246|2245.7|26
1640971170000|2021-12-31 17:19:30|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246|2245.7|47
1640971180000|2021-12-31 17:19:40|2246.3|2246|2246.1|2245.8|2246.3|2246|2246|2245.7|19
1640971190000|2021-12-31 17:19:50|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|33
1640971200000|2021-12-31 17:20:00|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|29
1640971210000|2021-12-31 17:20:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|18
1640971220000|2021-12-31 17:20:20|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|44
1640971230000|2021-12-31 17:20:30|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|30
1640971240000|2021-12-31 17:20:40|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|28
1640971250000|2021-12-31 17:20:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|37
1640971260000|2021-12-31 17:21:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|22
1640971270000|2021-12-31 17:21:10|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2244.8|2244.5|111
1640971280000|2021-12-31 17:21:20|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|16
1640971290000|2021-12-31 17:21:30|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|9
1640971300000|2021-12-31 17:21:40|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|42
1640971310000|2021-12-31 17:21:50|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|29
1640971320000|2021-12-31 17:22:00|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|18
1640971330000|2021-12-31 17:22:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|59
1640971340000|2021-12-31 17:22:20|2245.2|2244.9|2245|2244.7|2245.4|2245.1|2245|2244.7|17
1640971350000|2021-12-31 17:22:30|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|9
1640971360000|2021-12-31 17:22:40|2244.8|2244.5|2245.2|2244.9|2245.3|2245|2244.7|2244.4|49
1640971370000|2021-12-31 17:22:50|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|5
1640971380000|2021-12-31 17:23:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.1|2244.8|21
1640971390000|2021-12-31 17:23:10|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.8|2244.5|20
1640971400000|2021-12-31 17:23:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|36
1640971410000|2021-12-31 17:23:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|23
1640971420000|2021-12-31 17:23:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|17
1640971430000|2021-12-31 17:23:50|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|22
1640971440000|2021-12-31 17:24:00|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|27
1640971450000|2021-12-31 17:24:10|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|50
1640971460000|2021-12-31 17:24:20|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|5
1640971470000|2021-12-31 17:24:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|8
1640971480000|2021-12-31 17:24:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|29
1640971490000|2021-12-31 17:24:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|30
1640971500000|2021-12-31 17:25:00|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.1|2244.8|21
1640971510000|2021-12-31 17:25:10|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|35
1640971520000|2021-12-31 17:25:20|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.6|2245.3|91
1640971530000|2021-12-31 17:25:30|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246|2245.7|24
1640971540000|2021-12-31 17:25:40|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|49
1640971550000|2021-12-31 17:25:50|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|27
1640971560000|2021-12-31 17:26:00|2246.3|2246|2246|2245.7|2246.4|2246.1|2245.9|2245.6|52
1640971570000|2021-12-31 17:26:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|29
1640971580000|2021-12-31 17:26:20|2245.8|2245.5|2246|2245.7|2246.1|2245.8|2245.8|2245.5|35
1640971590000|2021-12-31 17:26:30|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|42
1640971600000|2021-12-31 17:26:40|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|25
1640971610000|2021-12-31 17:26:50|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|16
1640971620000|2021-12-31 17:27:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|28
1640971630000|2021-12-31 17:27:10|2245.5|2245.2|2246.1|2245.8|2246.1|2245.8|2245.4|2245.1|38
1640971640000|2021-12-31 17:27:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|8
1640971650000|2021-12-31 17:27:30|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|16
1640971660000|2021-12-31 17:27:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|8
1640971670000|2021-12-31 17:27:50|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|22
1640971680000|2021-12-31 17:28:00|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.9|2245.6|22
1640971690000|2021-12-31 17:28:10|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246|2245.7|8
1640971700000|2021-12-31 17:28:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|19
1640971710000|2021-12-31 17:28:30|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|9
1640971720000|2021-12-31 17:28:40|2246.1|2245.8|2246|2245.7|2246.4|2246.1|2246|2245.7|5
1640971730000|2021-12-31 17:28:50|2246.1|2245.8|2246.3|2246|2246.3|2246|2245.9|2245.6|19
1640971740000|2021-12-31 17:29:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|23
1640971750000|2021-12-31 17:29:10|2246|2245.7|2245.4|2245.1|2246.1|2245.8|2245.3|2245|109
1640971760000|2021-12-31 17:29:20|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|22
1640971770000|2021-12-31 17:29:30|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|16
1640971780000|2021-12-31 17:29:40|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|16
1640971790000|2021-12-31 17:29:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.3|2245|10
1640971800000|2021-12-31 17:30:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|10
1640971810000|2021-12-31 17:30:10|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.3|2245|4
1640971820000|2021-12-31 17:30:20|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|6
1640971830000|2021-12-31 17:30:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|4
1640971840000|2021-12-31 17:30:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.1|2244.8|38
1640971850000|2021-12-31 17:30:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|7
1640971860000|2021-12-31 17:31:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|11
1640971870000|2021-12-31 17:31:10|2245.3|2245|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|10
1640971880000|2021-12-31 17:31:20|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|9
1640971890000|2021-12-31 17:31:30|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|18
1640971900000|2021-12-31 17:31:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|18
1640971910000|2021-12-31 17:31:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|25
1640971920000|2021-12-31 17:32:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|18
1640971930000|2021-12-31 17:32:10|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|8
1640971940000|2021-12-31 17:32:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|6
1640971950000|2021-12-31 17:32:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|17
1640971960000|2021-12-31 17:32:40|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|9
1640971970000|2021-12-31 17:32:50|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|35
1640971980000|2021-12-31 17:33:00|2244.8|2244.5|2244.6|2244.3|2245|2244.7|2244.6|2244.3|69
1640971990000|2021-12-31 17:33:10|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|16
1640972000000|2021-12-31 17:33:20|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|19
1640972010000|2021-12-31 17:33:30|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|32
1640972020000|2021-12-31 17:33:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|31
1640972030000|2021-12-31 17:33:50|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|13
1640972040000|2021-12-31 17:34:00|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|23
1640972050000|2021-12-31 17:34:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|20
1640972060000|2021-12-31 17:34:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|15
1640972070000|2021-12-31 17:34:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|26
1640972080000|2021-12-31 17:34:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|16
1640972090000|2021-12-31 17:34:50|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|49
1640972100000|2021-12-31 17:35:00|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|26
1640972110000|2021-12-31 17:35:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.3|2244|42
1640972120000|2021-12-31 17:35:20|2244.6|2244.3|2245.2|2244.9|2245.3|2245|2244.6|2244.3|60
1640972130000|2021-12-31 17:35:30|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.3|2245|31
1640972140000|2021-12-31 17:35:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|29
1640972150000|2021-12-31 17:35:50|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|48
1640972160000|2021-12-31 17:36:00|2245.9|2245.6|2246.6|2246.3|2246.6|2246.3|2245.9|2245.6|62
1640972170000|2021-12-31 17:36:10|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.3|2246|35
1640972180000|2021-12-31 17:36:20|2246.3|2246|2246.5|2246.2|2246.8|2246.5|2246.3|2246|141
1640972190000|2021-12-31 17:36:30|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|31
1640972200000|2021-12-31 17:36:40|2247|2246.7|2247|2246.7|2247.2|2246.9|2246.9|2246.6|100
1640972210000|2021-12-31 17:36:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|12
1640972220000|2021-12-31 17:37:00|2247|2246.7|2247.2|2246.9|2247.5|2247.2|2246.9|2246.6|130
1640972230000|2021-12-31 17:37:10|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2247.3|2247|81
1640972240000|2021-12-31 17:37:20|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|66
1640972250000|2021-12-31 17:37:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|47
1640972260000|2021-12-31 17:37:40|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|84
1640972270000|2021-12-31 17:37:50|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|46
1640972280000|2021-12-31 17:38:00|2247.7|2247.4|2247.7|2247.4|2248.1|2247.8|2247.5|2247.2|64
1640972290000|2021-12-31 17:38:10|2247.8|2247.5|2248.3|2248|2248.3|2248|2247.8|2247.5|82
1640972300000|2021-12-31 17:38:20|2248.2|2247.9|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|39
1640972310000|2021-12-31 17:38:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248|2247.7|28
1640972320000|2021-12-31 17:38:40|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|37
1640972330000|2021-12-31 17:38:50|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|29
1640972340000|2021-12-31 17:39:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|31
1640972350000|2021-12-31 17:39:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|9
1640972360000|2021-12-31 17:39:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|64
1640972370000|2021-12-31 17:39:30|2248.3|2248|2248.5|2248.2|2248.8|2248.5|2248.3|2248|42
1640972380000|2021-12-31 17:39:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|20
1640972390000|2021-12-31 17:39:50|2248.4|2248.1|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|34
1640972400000|2021-12-31 17:40:00|2248.5|2248.2|2248.8|2248.5|2249|2248.7|2248.5|2248.2|56
1640972410000|2021-12-31 17:40:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|23
1640972420000|2021-12-31 17:40:20|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|71
1640972430000|2021-12-31 17:40:30|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|56
1640972440000|2021-12-31 17:40:40|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|42
1640972450000|2021-12-31 17:40:50|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|25
1640972460000|2021-12-31 17:41:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249|2248.7|126
1640972470000|2021-12-31 17:41:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|17
1640972480000|2021-12-31 17:41:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|9
1640972490000|2021-12-31 17:41:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.1|2248.8|24
1640972500000|2021-12-31 17:41:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|7
1640972510000|2021-12-31 17:41:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.7|2248.4|31
1640972520000|2021-12-31 17:42:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|12
1640972530000|2021-12-31 17:42:10|2249|2248.7|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|19
1640972540000|2021-12-31 17:42:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|14
1640972550000|2021-12-31 17:42:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|9
1640972560000|2021-12-31 17:42:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|19
1640972570000|2021-12-31 17:42:50|2248.7|2248.4|2249|2248.7|2249.1|2248.8|2248.7|2248.4|24
1640972580000|2021-12-31 17:43:00|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|46
1640972590000|2021-12-31 17:43:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|16
1640972600000|2021-12-31 17:43:20|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|33
1640972610000|2021-12-31 17:43:30|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|37
1640972620000|2021-12-31 17:43:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|34
1640972630000|2021-12-31 17:43:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|21
1640972640000|2021-12-31 17:44:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|10
1640972650000|2021-12-31 17:44:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|6
1640972660000|2021-12-31 17:44:20|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.3|2248|12
1640972670000|2021-12-31 17:44:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|11
1640972680000|2021-12-31 17:44:40|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.3|2248|14
1640972690000|2021-12-31 17:44:50|2248.3|2248|2248.8|2248.5|2248.8|2248.5|2248.3|2248|20
1640972700000|2021-12-31 17:45:00|2248.9|2248.6|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|30
1640972710000|2021-12-31 17:45:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.8|2248.5|40
1640972720000|2021-12-31 17:45:20|2248.9|2248.6|2249.6|2249.3|2249.7|2249.4|2248.9|2248.6|39
1640972730000|2021-12-31 17:45:30|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|36
1640972740000|2021-12-31 17:45:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|19
1640972750000|2021-12-31 17:45:50|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|44
1640972760000|2021-12-31 17:46:00|2249.1|2248.8|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|46
1640972770000|2021-12-31 17:46:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|75
1640972780000|2021-12-31 17:46:20|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|20
1640972790000|2021-12-31 17:46:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|21
1640972800000|2021-12-31 17:46:40|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.3|2248|22
1640972810000|2021-12-31 17:46:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|60
1640972820000|2021-12-31 17:47:00|2248.1|2247.8|2247.5|2247.2|2248.2|2247.9|2247.5|2247.2|32
1640972830000|2021-12-31 17:47:10|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|41
1640972840000|2021-12-31 17:47:20|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|10
1640972850000|2021-12-31 17:47:30|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.1|2246.8|29
1640972860000|2021-12-31 17:47:40|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|11
1640972870000|2021-12-31 17:47:50|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|9
1640972880000|2021-12-31 17:48:00|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.3|2247|33
1640972890000|2021-12-31 17:48:10|2247.5|2247.2|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|32
1640972900000|2021-12-31 17:48:20|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|12
1640972910000|2021-12-31 17:48:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|11
1640972920000|2021-12-31 17:48:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1640972930000|2021-12-31 17:48:50|2247.6|2247.3|2247.9|2247.6|2248|2247.7|2247.6|2247.3|32
1640972940000|2021-12-31 17:49:00|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|52
1640972950000|2021-12-31 17:49:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|33
1640972960000|2021-12-31 17:49:20|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|46
1640972970000|2021-12-31 17:49:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|29
1640972980000|2021-12-31 17:49:40|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|36
1640972990000|2021-12-31 17:49:50|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|16
1640973000000|2021-12-31 17:50:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|32
1640973010000|2021-12-31 17:50:10|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2248.1|2247.8|51
1640973020000|2021-12-31 17:50:20|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|68
1640973030000|2021-12-31 17:50:30|2249|2248.7|2249.2|2248.9|2249.3|2249|2249|2248.7|38
1640973040000|2021-12-31 17:50:40|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249|2248.7|47
1640973050000|2021-12-31 17:50:50|2249.2|2248.9|2248.9|2248.6|2249.3|2249|2248.8|2248.5|47
1640973060000|2021-12-31 17:51:00|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|62
1640973070000|2021-12-31 17:51:10|2248.9|2248.6|2248.4|2248.1|2249|2248.7|2248.4|2248.1|46
1640973080000|2021-12-31 17:51:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|23
1640973090000|2021-12-31 17:51:30|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|41
1640973100000|2021-12-31 17:51:40|2248.5|2248.2|2248.8|2248.5|2249.2|2248.9|2248.5|2248.2|117
1640973110000|2021-12-31 17:51:50|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|36
1640973120000|2021-12-31 17:52:00|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|56
1640973130000|2021-12-31 17:52:10|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249|2248.7|47
1640973140000|2021-12-31 17:52:20|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|54
1640973150000|2021-12-31 17:52:30|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|43
1640973160000|2021-12-31 17:52:40|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|34
1640973170000|2021-12-31 17:52:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|46
1640973180000|2021-12-31 17:53:00|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|37
1640973190000|2021-12-31 17:53:10|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|67
1640973200000|2021-12-31 17:53:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|33
1640973210000|2021-12-31 17:53:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|46
1640973220000|2021-12-31 17:53:40|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|51
1640973230000|2021-12-31 17:53:50|2250.2|2249.9|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|87
1640973240000|2021-12-31 17:54:00|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|87
1640973250000|2021-12-31 17:54:10|2250.5|2250.2|2250.4|2250.1|2250.7|2250.4|2250.3|2250|47
1640973260000|2021-12-31 17:54:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|65
1640973270000|2021-12-31 17:54:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|26
1640973280000|2021-12-31 17:54:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|69
1640973290000|2021-12-31 17:54:50|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.3|2250|41
1640973300000|2021-12-31 17:55:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|57
1640973310000|2021-12-31 17:55:10|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|23
1640973320000|2021-12-31 17:55:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|77
1640973330000|2021-12-31 17:55:30|2250.6|2250.3|2250.3|2250|2250.7|2250.4|2250.3|2250|81
1640973340000|2021-12-31 17:55:40|2250.5|2250.2|2250.9|2250.6|2251|2250.7|2250.5|2250.2|142
1640973350000|2021-12-31 17:55:50|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|50
1640973360000|2021-12-31 17:56:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|52
1640973370000|2021-12-31 17:56:10|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|46
1640973380000|2021-12-31 17:56:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|43
1640973390000|2021-12-31 17:56:30|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|49
1640973400000|2021-12-31 17:56:40|2250.8|2250.5|2251.5|2251.2|2251.6|2251.3|2250.8|2250.5|84
1640973410000|2021-12-31 17:56:50|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|77
1640973420000|2021-12-31 17:57:00|2252|2251.7|2252|2251.7|2252.5|2252.2|2251.9|2251.6|146
1640973430000|2021-12-31 17:57:10|2251.9|2251.6|2252|2251.7|2252.2|2251.9|2251.9|2251.6|38
1640973440000|2021-12-31 17:57:20|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|63
1640973450000|2021-12-31 17:57:30|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|45
1640973460000|2021-12-31 17:57:40|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|31
1640973470000|2021-12-31 17:57:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|59
1640973480000|2021-12-31 17:58:00|2252.3|2252|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|48
1640973490000|2021-12-31 17:58:10|2252|2251.7|2252.6|2252.3|2252.6|2252.3|2252|2251.7|38
1640973500000|2021-12-31 17:58:20|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|69
1640973510000|2021-12-31 17:58:30|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|40
1640973520000|2021-12-31 17:58:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|29
1640973530000|2021-12-31 17:58:50|2252.9|2252.6|2253.4|2253.1|2253.5|2253.2|2252.9|2252.6|126
1640973540000|2021-12-31 17:59:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.3|2253|81
1640973550000|2021-12-31 17:59:10|2253.7|2253.4|2253.3|2253|2253.9|2253.6|2253.2|2252.9|130
1640973560000|2021-12-31 17:59:20|2253.5|2253.2|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|45
1640973570000|2021-12-31 17:59:30|2253.6|2253.3|2254.2|2253.9|2254.2|2253.9|2253.3|2253|92
1640973580000|2021-12-31 17:59:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|48
1640973590000|2021-12-31 17:59:50|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|53
1640973600000|2021-12-31 18:00:00|2253.6|2253.3|2253.9|2253.6|2254|2253.7|2253.6|2253.3|72
1640973610000|2021-12-31 18:00:10|2253.7|2253.4|2253|2252.7|2253.9|2253.6|2252.7|2252.4|79
1640973620000|2021-12-31 18:00:20|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|72
1640973630000|2021-12-31 18:00:30|2252.5|2252.2|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|32
1640973640000|2021-12-31 18:00:40|2252.6|2252.3|2252.4|2252.1|2253|2252.7|2252.4|2252.1|45
1640973650000|2021-12-31 18:00:50|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|59
1640973660000|2021-12-31 18:01:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|37
1640973670000|2021-12-31 18:01:10|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|27
1640973680000|2021-12-31 18:01:20|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|32
1640973690000|2021-12-31 18:01:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|24
1640973700000|2021-12-31 18:01:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|25
1640973710000|2021-12-31 18:01:50|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.3|2252|20
1640973720000|2021-12-31 18:02:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|10
1640973730000|2021-12-31 18:02:10|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|14
1640973740000|2021-12-31 18:02:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|8
1640973750000|2021-12-31 18:02:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|22
1640973760000|2021-12-31 18:02:40|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|42
1640973770000|2021-12-31 18:02:50|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|7
1640973780000|2021-12-31 18:03:00|2251.3|2251|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|17
1640973790000|2021-12-31 18:03:10|2251.5|2251.2|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|47
1640973800000|2021-12-31 18:03:20|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|9
1640973810000|2021-12-31 18:03:30|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|49
1640973820000|2021-12-31 18:03:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|20
1640973830000|2021-12-31 18:03:50|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|16
1640973840000|2021-12-31 18:04:00|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|16
1640973850000|2021-12-31 18:04:10|2250.4|2250.1|2250.6|2250.3|2250.8|2250.5|2250.3|2250|38
1640973860000|2021-12-31 18:04:20|2250.5|2250.2|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|108
1640973870000|2021-12-31 18:04:30|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|25
1640973880000|2021-12-31 18:04:40|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.6|2250.3|30
1640973890000|2021-12-31 18:04:50|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|12
1640973900000|2021-12-31 18:05:00|2250.5|2250.2|2251|2250.7|2251.1|2250.8|2250.5|2250.2|30
1640973910000|2021-12-31 18:05:10|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|8
1640973920000|2021-12-31 18:05:20|2251.4|2251.1|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|17
1640973930000|2021-12-31 18:05:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|6
1640973940000|2021-12-31 18:05:40|2251.6|2251.3|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|44
1640973950000|2021-12-31 18:05:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|7
1640973960000|2021-12-31 18:06:00|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2251|2250.7|18
1640973970000|2021-12-31 18:06:10|2251|2250.7|2251.3|2251|2251.3|2251|2250.9|2250.6|9
1640973980000|2021-12-31 18:06:20|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|16
1640973990000|2021-12-31 18:06:30|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|25
1640974000000|2021-12-31 18:06:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|25
1640974010000|2021-12-31 18:06:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|10
1640974020000|2021-12-31 18:07:00|2251.5|2251.2|2252.3|2252|2252.3|2252|2251.5|2251.2|12
1640974030000|2021-12-31 18:07:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|30
1640974040000|2021-12-31 18:07:20|2252.3|2252|2252.3|2252|2252.6|2252.3|2252.3|2252|31
1640974050000|2021-12-31 18:07:30|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|3
1640974060000|2021-12-31 18:07:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|24
1640974070000|2021-12-31 18:07:50|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|5
1640974080000|2021-12-31 18:08:00|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|19
1640974090000|2021-12-31 18:08:10|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|27
1640974100000|2021-12-31 18:08:20|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|24
1640974110000|2021-12-31 18:08:30|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|12
1640974120000|2021-12-31 18:08:40|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|13
1640974130000|2021-12-31 18:08:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|15
1640974140000|2021-12-31 18:09:00|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.8|2251.5|18
1640974150000|2021-12-31 18:09:10|2251.8|2251.5|2251.1|2250.8|2251.9|2251.6|2251.1|2250.8|39
1640974160000|2021-12-31 18:09:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|26
1640974170000|2021-12-31 18:09:30|2251.1|2250.8|2251.5|2251.2|2251.7|2251.4|2251.1|2250.8|47
1640974180000|2021-12-31 18:09:40|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|13
1640974190000|2021-12-31 18:09:50|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|17
1640974200000|2021-12-31 18:10:00|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|19
1640974210000|2021-12-31 18:10:10|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|11
1640974220000|2021-12-31 18:10:20|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|27
1640974230000|2021-12-31 18:10:30|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|8
1640974240000|2021-12-31 18:10:40|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|13
1640974250000|2021-12-31 18:10:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|23
1640974260000|2021-12-31 18:11:00|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|9
1640974270000|2021-12-31 18:11:10|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.7|2250.4|4
1640974280000|2021-12-31 18:11:20|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|5
1640974290000|2021-12-31 18:11:30|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|3
1640974300000|2021-12-31 18:11:40|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|9
1640974310000|2021-12-31 18:11:50|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|20
1640974320000|2021-12-31 18:12:00|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|13
1640974330000|2021-12-31 18:12:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|9
1640974340000|2021-12-31 18:12:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|7
1640974350000|2021-12-31 18:12:30|2250.2|2249.9|2250|2249.7|2250.3|2250|2249.8|2249.5|45
1640974360000|2021-12-31 18:12:40|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.9|2249.6|10
1640974370000|2021-12-31 18:12:50|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|3
1640974380000|2021-12-31 18:13:00|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|20
1640974390000|2021-12-31 18:13:10|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|6
1640974400000|2021-12-31 18:13:20|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|22
1640974410000|2021-12-31 18:13:30|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|13
1640974420000|2021-12-31 18:13:40|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|20
1640974430000|2021-12-31 18:13:50|2250.6|2250.3|2250.5|2250.2|2250.9|2250.6|2250.4|2250.1|3
1640974440000|2021-12-31 18:14:00|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|6
1640974450000|2021-12-31 18:14:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1640974460000|2021-12-31 18:14:20|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|4
1640974470000|2021-12-31 18:14:30|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.9|2249.6|40
1640974480000|2021-12-31 18:14:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|8
1640974490000|2021-12-31 18:14:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|5
1640974500000|2021-12-31 18:15:00|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|17
1640974510000|2021-12-31 18:15:10|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|6
1640974520000|2021-12-31 18:15:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|20
1640974530000|2021-12-31 18:15:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249|2248.7|29
1640974540000|2021-12-31 18:15:40|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|17
1640974550000|2021-12-31 18:15:50|2249.6|2249.3|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|15
1640974560000|2021-12-31 18:16:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.7|2249.4|23
1640974570000|2021-12-31 18:16:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|3
1640974580000|2021-12-31 18:16:20|2249.9|2249.6|2250.2|2249.9|2250.4|2250.1|2249.8|2249.5|29
1640974590000|2021-12-31 18:16:30|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|7
1640974600000|2021-12-31 18:16:40|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.6|2249.3|8
1640974610000|2021-12-31 18:16:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|7
1640974620000|2021-12-31 18:17:00|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|7
1640974630000|2021-12-31 18:17:10|2249.5|2249.2|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|28
1640974640000|2021-12-31 18:17:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|3
1640974650000|2021-12-31 18:17:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|5
1640974660000|2021-12-31 18:17:40|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|7
1640974670000|2021-12-31 18:17:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.8|2248.5|36
1640974680000|2021-12-31 18:18:00|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249|2248.7|6
1640974690000|2021-12-31 18:18:10|2249|2248.7|2249.7|2249.4|2249.7|2249.4|2249|2248.7|57
1640974700000|2021-12-31 18:18:20|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.3|2249|17
1640974710000|2021-12-31 18:18:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|5
1640974720000|2021-12-31 18:18:40|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|21
1640974730000|2021-12-31 18:18:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|20
1640974740000|2021-12-31 18:19:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.3|2249|9
1640974750000|2021-12-31 18:19:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|25
1640974760000|2021-12-31 18:19:20|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|8
1640974770000|2021-12-31 18:19:30|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|8
1640974780000|2021-12-31 18:19:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|8
1640974790000|2021-12-31 18:19:50|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.3|2249|20
1640974800000|2021-12-31 18:20:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|32
1640974810000|2021-12-31 18:20:10|2249.2|2248.9|2249|2248.7|2249.3|2249|2249|2248.7|5
1640974820000|2021-12-31 18:20:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|3
1640974830000|2021-12-31 18:20:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|9
1640974840000|2021-12-31 18:20:40|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|0
1640974850000|2021-12-31 18:20:50|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|20
1640974860000|2021-12-31 18:21:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|15
1640974870000|2021-12-31 18:21:10|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|13
1640974880000|2021-12-31 18:21:20|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|4
1640974890000|2021-12-31 18:21:30|2249.4|2249.1|2249.3|2249|2249.6|2249.3|2249.3|2249|30
1640974900000|2021-12-31 18:21:40|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249|2248.7|34
1640974910000|2021-12-31 18:21:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|2
1640974920000|2021-12-31 18:22:00|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249.3|2249|15
1640974930000|2021-12-31 18:22:10|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.4|2249.1|29
1640974940000|2021-12-31 18:22:20|2249.6|2249.3|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|33
1640974950000|2021-12-31 18:22:30|2249.8|2249.5|2250.3|2250|2250.4|2250.1|2249.8|2249.5|32
1640974960000|2021-12-31 18:22:40|2250.2|2249.9|2250|2249.7|2250.3|2250|2250|2249.7|37
1640974970000|2021-12-31 18:22:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250|2249.7|55
1640974980000|2021-12-31 18:23:00|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|29
1640974990000|2021-12-31 18:23:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|23
1640975000000|2021-12-31 18:23:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|5
1640975010000|2021-12-31 18:23:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.3|2250|6
1640975020000|2021-12-31 18:23:40|2250.6|2250.3|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|10
1640975030000|2021-12-31 18:23:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|22
1640975040000|2021-12-31 18:24:00|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|32
1640975050000|2021-12-31 18:24:10|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2249.8|2249.5|35
1640975060000|2021-12-31 18:24:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|16
1640975070000|2021-12-31 18:24:30|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|3
1640975080000|2021-12-31 18:24:40|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|3
1640975090000|2021-12-31 18:24:50|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1640975100000|2021-12-31 18:25:00|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|7
1640975110000|2021-12-31 18:25:10|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|64
1640975120000|2021-12-31 18:25:20|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|9
1640975130000|2021-12-31 18:25:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|7
1640975140000|2021-12-31 18:25:40|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|19
1640975150000|2021-12-31 18:25:50|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2250|2249.7|18
1640975160000|2021-12-31 18:26:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|14
1640975170000|2021-12-31 18:26:10|2250.5|2250.2|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|10
1640975180000|2021-12-31 18:26:20|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|4
1640975190000|2021-12-31 18:26:30|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|16
1640975200000|2021-12-31 18:26:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|10
1640975210000|2021-12-31 18:26:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|24
1640975220000|2021-12-31 18:27:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|6
1640975230000|2021-12-31 18:27:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|16
1640975240000|2021-12-31 18:27:20|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|7
1640975250000|2021-12-31 18:27:30|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|1
1640975260000|2021-12-31 18:27:40|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|17
1640975270000|2021-12-31 18:27:50|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1640975280000|2021-12-31 18:28:00|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|9
1640975290000|2021-12-31 18:28:10|2250|2249.7|2250.3|2250|2250.4|2250.1|2250|2249.7|21
1640975300000|2021-12-31 18:28:20|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|8
1640975310000|2021-12-31 18:28:30|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.3|2250|3
1640975320000|2021-12-31 18:28:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|1
1640975330000|2021-12-31 18:28:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|4
1640975340000|2021-12-31 18:29:00|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.9|2249.6|12
1640975350000|2021-12-31 18:29:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1640975360000|2021-12-31 18:29:20|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.9|2249.6|9
1640975370000|2021-12-31 18:29:30|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|3
1640975380000|2021-12-31 18:29:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|25
1640975390000|2021-12-31 18:29:50|2250|2249.7|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|6
1640975400000|2021-12-31 18:30:00|2249.8|2249.5|2250|2249.7|2250.2|2249.9|2249.8|2249.5|31
1640975410000|2021-12-31 18:30:10|2250.1|2249.8|2250.8|2250.5|2250.8|2250.5|2250|2249.7|36
1640975420000|2021-12-31 18:30:20|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.6|2250.3|15
1640975430000|2021-12-31 18:30:30|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|40
1640975440000|2021-12-31 18:30:40|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|34
1640975450000|2021-12-31 18:30:50|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2249.9|2249.6|51
1640975460000|2021-12-31 18:31:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|8
1640975470000|2021-12-31 18:31:10|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|23
1640975480000|2021-12-31 18:31:20|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|14
1640975490000|2021-12-31 18:31:30|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|19
1640975500000|2021-12-31 18:31:40|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|4
1640975510000|2021-12-31 18:31:50|2250|2249.7|2250|2249.7|2250.3|2250|2250|2249.7|16
1640975520000|2021-12-31 18:32:00|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|10
1640975530000|2021-12-31 18:32:10|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|12
1640975540000|2021-12-31 18:32:20|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|4
1640975550000|2021-12-31 18:32:30|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|27
1640975560000|2021-12-31 18:32:40|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|25
1640975570000|2021-12-31 18:32:50|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|8
1640975580000|2021-12-31 18:33:00|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|21
1640975590000|2021-12-31 18:33:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|12
1640975600000|2021-12-31 18:33:20|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|20
1640975610000|2021-12-31 18:33:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|22
1640975620000|2021-12-31 18:33:40|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.3|2251|30
1640975630000|2021-12-31 18:33:50|2251.3|2251|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|12
1640975640000|2021-12-31 18:34:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|24
1640975650000|2021-12-31 18:34:10|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|28
1640975660000|2021-12-31 18:34:20|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|4
1640975670000|2021-12-31 18:34:30|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.2|2250.9|5
1640975680000|2021-12-31 18:34:40|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|16
1640975690000|2021-12-31 18:34:50|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|7
1640975700000|2021-12-31 18:35:00|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251|2250.7|22
1640975710000|2021-12-31 18:35:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|16
1640975720000|2021-12-31 18:35:20|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2251.2|2250.9|11
1640975730000|2021-12-31 18:35:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|28
1640975740000|2021-12-31 18:35:40|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|10
1640975750000|2021-12-31 18:35:50|2251|2250.7|2251|2250.7|2251.2|2250.9|2251|2250.7|37
1640975760000|2021-12-31 18:36:00|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|18
1640975770000|2021-12-31 18:36:10|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|7
1640975780000|2021-12-31 18:36:20|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250|2249.7|40
1640975790000|2021-12-31 18:36:30|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.8|2249.5|12
1640975800000|2021-12-31 18:36:40|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|30
1640975810000|2021-12-31 18:36:50|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|5
1640975820000|2021-12-31 18:37:00|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2249.9|2249.6|24
1640975830000|2021-12-31 18:37:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|8
1640975840000|2021-12-31 18:37:20|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|13
1640975850000|2021-12-31 18:37:30|2250|2249.7|2250.2|2249.9|2250.3|2250|2250|2249.7|8
1640975860000|2021-12-31 18:37:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|5
1640975870000|2021-12-31 18:37:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|16
1640975880000|2021-12-31 18:38:00|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.7|2249.4|11
1640975890000|2021-12-31 18:38:10|2249.9|2249.6|2249.9|2249.6|2250.1|2249.8|2249.8|2249.5|4
1640975900000|2021-12-31 18:38:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|25
1640975910000|2021-12-31 18:38:30|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|7
1640975920000|2021-12-31 18:38:40|2249.7|2249.4|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|7
1640975930000|2021-12-31 18:38:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|5
1640975940000|2021-12-31 18:39:00|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|6
1640975950000|2021-12-31 18:39:10|2249.7|2249.4|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|25
1640975960000|2021-12-31 18:39:20|||||||||2
1640975970000|2021-12-31 18:39:30|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|7
1640975980000|2021-12-31 18:39:40|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250|2249.7|17
1640975990000|2021-12-31 18:39:50|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|4
1640976000000|2021-12-31 18:40:00|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2249.9|2249.6|25
1640976010000|2021-12-31 18:40:10|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|35
1640976020000|2021-12-31 18:40:20|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|31
1640976030000|2021-12-31 18:40:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.7|2249.4|14
1640976040000|2021-12-31 18:40:40|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1640976050000|2021-12-31 18:40:50|2249.9|2249.6|2249.4|2249.1|2250|2249.7|2249.4|2249.1|31
1640976060000|2021-12-31 18:41:00|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|42
1640976070000|2021-12-31 18:41:10|2249.1|2248.8|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|29
1640976080000|2021-12-31 18:41:20|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|74
1640976090000|2021-12-31 18:41:30|2248.4|2248.1|2248.8|2248.5|2248.9|2248.6|2248.4|2248.1|18
1640976100000|2021-12-31 18:41:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|8
1640976110000|2021-12-31 18:41:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|5
1640976120000|2021-12-31 18:42:00|2249|2248.7|2249|2248.7|2249.4|2249.1|2249|2248.7|21
1640976130000|2021-12-31 18:42:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|8
1640976140000|2021-12-31 18:42:20|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|15
1640976150000|2021-12-31 18:42:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|10
1640976160000|2021-12-31 18:42:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.3|2249|12
1640976170000|2021-12-31 18:42:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|49
1640976180000|2021-12-31 18:43:00|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.3|2249|21
1640976190000|2021-12-31 18:43:10|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|14
1640976200000|2021-12-31 18:43:20|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1640976210000|2021-12-31 18:43:30|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1640976220000|2021-12-31 18:43:40|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|5
1640976230000|2021-12-31 18:43:50|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|15
1640976240000|2021-12-31 18:44:00|2249.8|2249.5|2250.1|2249.8|2250.3|2250|2249.8|2249.5|26
1640976250000|2021-12-31 18:44:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|19
1640976260000|2021-12-31 18:44:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|10
1640976270000|2021-12-31 18:44:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1640976280000|2021-12-31 18:44:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|11
1640976290000|2021-12-31 18:44:50|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|36
1640976300000|2021-12-31 18:45:00|2250.1|2249.8|2250.9|2250.6|2250.9|2250.6|2250|2249.7|33
1640976310000|2021-12-31 18:45:10|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|44
1640976320000|2021-12-31 18:45:20|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|40
1640976330000|2021-12-31 18:45:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|7
1640976340000|2021-12-31 18:45:40|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|13
1640976350000|2021-12-31 18:45:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|33
1640976360000|2021-12-31 18:46:00|2251.2|2250.9|2251.3|2251|2251.4|2251.1|2251.1|2250.8|13
1640976370000|2021-12-31 18:46:10|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|8
1640976380000|2021-12-31 18:46:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|4
1640976390000|2021-12-31 18:46:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|10
1640976400000|2021-12-31 18:46:40|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|13
1640976410000|2021-12-31 18:46:50|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1640976420000|2021-12-31 18:47:00|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|44
1640976430000|2021-12-31 18:47:10|2251.2|2250.9|2251.7|2251.4|2251.8|2251.5|2251.1|2250.8|24
1640976440000|2021-12-31 18:47:20|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|39
1640976450000|2021-12-31 18:47:30|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|4
1640976460000|2021-12-31 18:47:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1640976470000|2021-12-31 18:47:50|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|8
1640976480000|2021-12-31 18:48:00|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|38
1640976490000|2021-12-31 18:48:10|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|5
1640976500000|2021-12-31 18:48:20|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|3
1640976510000|2021-12-31 18:48:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|12
1640976520000|2021-12-31 18:48:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|9
1640976530000|2021-12-31 18:48:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|5
1640976540000|2021-12-31 18:49:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|8
1640976550000|2021-12-31 18:49:10|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.2|2250.9|2
1640976560000|2021-12-31 18:49:20|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|21
1640976570000|2021-12-31 18:49:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|19
1640976580000|2021-12-31 18:49:40|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|6
1640976590000|2021-12-31 18:49:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|17
1640976600000|2021-12-31 18:50:00|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|10
1640976610000|2021-12-31 18:50:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|3
1640976620000|2021-12-31 18:50:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|4
1640976630000|2021-12-31 18:50:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|7
1640976640000|2021-12-31 18:50:40|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1640976650000|2021-12-31 18:50:50|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|18
1640976660000|2021-12-31 18:51:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.6|2250.3|29
1640976670000|2021-12-31 18:51:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|7
1640976680000|2021-12-31 18:51:20|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|13
1640976690000|2021-12-31 18:51:30|2251|2250.7|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|3
1640976700000|2021-12-31 18:51:40|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|3
1640976710000|2021-12-31 18:51:50|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1640976720000|2021-12-31 18:52:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|7
1640976730000|2021-12-31 18:52:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|14
1640976740000|2021-12-31 18:52:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|6
1640976750000|2021-12-31 18:52:30|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|1
1640976760000|2021-12-31 18:52:40|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.7|2250.4|11
1640976770000|2021-12-31 18:52:50|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|21
1640976780000|2021-12-31 18:53:00|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.1|2250.8|9
1640976790000|2021-12-31 18:53:10|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|19
1640976800000|2021-12-31 18:53:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|26
1640976810000|2021-12-31 18:53:30|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|16
1640976820000|2021-12-31 18:53:40|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|17
1640976830000|2021-12-31 18:53:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1640976840000|2021-12-31 18:54:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|14
1640976850000|2021-12-31 18:54:10|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|25
1640976860000|2021-12-31 18:54:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|4
1640976870000|2021-12-31 18:54:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|5
1640976880000|2021-12-31 18:54:40|2252|2251.7|2252|2251.7|2252.1|2251.8|2251.9|2251.6|23
1640976890000|2021-12-31 18:54:50|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|13
1640976900000|2021-12-31 18:55:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|24
1640976910000|2021-12-31 18:55:10|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|30
1640976920000|2021-12-31 18:55:20|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|25
1640976930000|2021-12-31 18:55:30|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|47
1640976940000|2021-12-31 18:55:40|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.3|2252|17
1640976950000|2021-12-31 18:55:50|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.7|2251.4|49
1640976960000|2021-12-31 18:56:00|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|30
1640976970000|2021-12-31 18:56:10|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|18
1640976980000|2021-12-31 18:56:20|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.8|2251.5|15
1640976990000|2021-12-31 18:56:30|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252|2251.7|45
1640977000000|2021-12-31 18:56:40|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|35
1640977010000|2021-12-31 18:56:50|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|27
1640977020000|2021-12-31 18:57:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|12
1640977030000|2021-12-31 18:57:10|2252.1|2251.8|2252.4|2252.1|2252.6|2252.3|2252.1|2251.8|21
1640977040000|2021-12-31 18:57:20|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|39
1640977050000|2021-12-31 18:57:30|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|2
1640977060000|2021-12-31 18:57:40|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|27
1640977070000|2021-12-31 18:57:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|46
1640977080000|2021-12-31 18:58:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|11
1640977090000|2021-12-31 18:58:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|17
1640977100000|2021-12-31 18:58:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|25
1640977110000|2021-12-31 18:58:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|2
1640977120000|2021-12-31 18:58:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|10
1640977130000|2021-12-31 18:58:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|16
1640977140000|2021-12-31 18:59:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1640977150000|2021-12-31 18:59:10|2252.6|2252.3|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|21
1640977160000|2021-12-31 18:59:20|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|4
1640977170000|2021-12-31 18:59:30|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|8
1640977180000|2021-12-31 18:59:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|6
1640977190000|2021-12-31 18:59:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|43
1640977200000|2021-12-31 19:00:00|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.1|2251.8|36
1640977210000|2021-12-31 19:00:10|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252|2251.7|19
1640977220000|2021-12-31 19:00:20|2252|2251.7|2251.3|2251|2252|2251.7|2251.3|2251|82
1640977230000|2021-12-31 19:00:30|2251.4|2251.1|2252|2251.7|2252.1|2251.8|2251.4|2251.1|23
1640977240000|2021-12-31 19:00:40|2251.9|2251.6|2251.6|2251.3|2252|2251.7|2251.5|2251.2|28
1640977250000|2021-12-31 19:00:50|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|11
1640977260000|2021-12-31 19:01:00|2251.6|2251.3|2251.8|2251.5|2252|2251.7|2251.6|2251.3|19
1640977270000|2021-12-31 19:01:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|5
1640977280000|2021-12-31 19:01:20|2252|2251.7|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|45
1640977290000|2021-12-31 19:01:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|8
1640977300000|2021-12-31 19:01:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|8
1640977310000|2021-12-31 19:01:50|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|2
1640977320000|2021-12-31 19:02:00|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251|2250.7|42
1640977330000|2021-12-31 19:02:10|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|27
1640977340000|2021-12-31 19:02:20|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.2|2250.9|10
1640977350000|2021-12-31 19:02:30|2251.2|2250.9|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|36
1640977360000|2021-12-31 19:02:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|10
1640977370000|2021-12-31 19:02:50|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|11
1640977380000|2021-12-31 19:03:00|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|9
1640977390000|2021-12-31 19:03:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|4
1640977400000|2021-12-31 19:03:20|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|2
1640977410000|2021-12-31 19:03:30|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|44
1640977420000|2021-12-31 19:03:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|53
1640977430000|2021-12-31 19:03:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|8
1640977440000|2021-12-31 19:04:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|30
1640977450000|2021-12-31 19:04:10|2251.1|2250.8|2251|2250.7|2251.3|2251|2251|2250.7|20
1640977460000|2021-12-31 19:04:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|42
1640977470000|2021-12-31 19:04:30|2251.1|2250.8|2251.3|2251|2251.3|2251|2251|2250.7|29
1640977480000|2021-12-31 19:04:40|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251|2250.7|7
1640977490000|2021-12-31 19:04:50|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|20
1640977500000|2021-12-31 19:05:00|2251|2250.7|2251.3|2251|2251.3|2251|2250.9|2250.6|21
1640977510000|2021-12-31 19:05:10|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|18
1640977520000|2021-12-31 19:05:20|2250.7|2250.4|2249.9|2249.6|2250.7|2250.4|2249.9|2249.6|58
1640977530000|2021-12-31 19:05:30|2249.8|2249.5|2250|2249.7|2250.2|2249.9|2249.8|2249.5|77
1640977540000|2021-12-31 19:05:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|19
1640977550000|2021-12-31 19:05:50|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|10
1640977560000|2021-12-31 19:06:00|2250.3|2250|2250.3|2250|2250.5|2250.2|2250.2|2249.9|33
1640977570000|2021-12-31 19:06:10|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2249.8|2249.5|32
1640977580000|2021-12-31 19:06:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|16
1640977590000|2021-12-31 19:06:30|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|84
1640977600000|2021-12-31 19:06:40|2250.8|2250.5|2251|2250.7|2251|2250.7|2250.8|2250.5|7
1640977610000|2021-12-31 19:06:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|16
1640977620000|2021-12-31 19:07:00|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.2|2249.9|9
1640977630000|2021-12-31 19:07:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.3|2250|4
1640977640000|2021-12-31 19:07:20|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.3|2250|40
1640977650000|2021-12-31 19:07:30|2250.6|2250.3|2250.4|2250.1|2250.7|2250.4|2250.3|2250|48
1640977660000|2021-12-31 19:07:40|2250.5|2250.2|2250.2|2249.9|2250.7|2250.4|2250.2|2249.9|9
1640977670000|2021-12-31 19:07:50|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|20
1640977680000|2021-12-31 19:08:00|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.7|2249.4|100
1640977690000|2021-12-31 19:08:10|2250.3|2250|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|51
1640977700000|2021-12-31 19:08:20|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|39
1640977710000|2021-12-31 19:08:30|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|26
1640977720000|2021-12-31 19:08:40|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|29
1640977730000|2021-12-31 19:08:50|2249.7|2249.4|2250|2249.7|2250|2249.7|2249.6|2249.3|38
1640977740000|2021-12-31 19:09:00|2250.1|2249.8|2250.6|2250.3|2250.8|2250.5|2250.1|2249.8|30
1640977750000|2021-12-31 19:09:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.3|2250|12
1640977760000|2021-12-31 19:09:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|8
1640977770000|2021-12-31 19:09:30|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|34
1640977780000|2021-12-31 19:09:40|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|21
1640977790000|2021-12-31 19:09:50|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|8
1640977800000|2021-12-31 19:10:00|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|62
1640977810000|2021-12-31 19:10:10|2250.6|2250.3|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|9
1640977820000|2021-12-31 19:10:20|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.6|2250.3|25
1640977830000|2021-12-31 19:10:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|25
1640977840000|2021-12-31 19:10:40|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|12
1640977850000|2021-12-31 19:10:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|23
1640977860000|2021-12-31 19:11:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.9|2250.6|35
1640977870000|2021-12-31 19:11:10|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.7|2250.4|29
1640977880000|2021-12-31 19:11:20|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|9
1640977890000|2021-12-31 19:11:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.9|2250.6|9
1640977900000|2021-12-31 19:11:40|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|9
1640977910000|2021-12-31 19:11:50|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|10
1640977920000|2021-12-31 19:12:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|10
1640977930000|2021-12-31 19:12:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|53
1640977940000|2021-12-31 19:12:20|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|16
1640977950000|2021-12-31 19:12:30|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|11
1640977960000|2021-12-31 19:12:40|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.1|2250.8|25
1640977970000|2021-12-31 19:12:50|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.9|2250.6|13
1640977980000|2021-12-31 19:13:00|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.6|2250.3|54
1640977990000|2021-12-31 19:13:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|8
1640978000000|2021-12-31 19:13:20|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|4
1640978010000|2021-12-31 19:13:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2250.8|2250.5|56
1640978020000|2021-12-31 19:13:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.8|2250.5|9
1640978030000|2021-12-31 19:13:50|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.6|2250.3|33
1640978040000|2021-12-31 19:14:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|36
1640978050000|2021-12-31 19:14:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|15
1640978060000|2021-12-31 19:14:20|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|18
1640978070000|2021-12-31 19:14:30|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|13
1640978080000|2021-12-31 19:14:40|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|15
1640978090000|2021-12-31 19:14:50|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|17
1640978100000|2021-12-31 19:15:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|11
1640978110000|2021-12-31 19:15:10|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|23
1640978120000|2021-12-31 19:15:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|10
1640978130000|2021-12-31 19:15:30|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|8
1640978140000|2021-12-31 19:15:40|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|27
1640978150000|2021-12-31 19:15:50|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|49
1640978160000|2021-12-31 19:16:00|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250|2249.7|24
1640978170000|2021-12-31 19:16:10|2250.1|2249.8|2250.4|2250.1|2250.6|2250.3|2250.1|2249.8|12
1640978180000|2021-12-31 19:16:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|1
1640978190000|2021-12-31 19:16:30|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.2|2249.9|18
1640978200000|2021-12-31 19:16:40|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2250.1|2249.8|0
1640978210000|2021-12-31 19:16:50|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|44
1640978220000|2021-12-31 19:17:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|37
1640978230000|2021-12-31 19:17:10|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|16
1640978240000|2021-12-31 19:17:20|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|46
1640978250000|2021-12-31 19:17:30|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|16
1640978260000|2021-12-31 19:17:40|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|28
1640978270000|2021-12-31 19:17:50|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.8|2248.5|87
1640978280000|2021-12-31 19:18:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|56
1640978290000|2021-12-31 19:18:10|2249.2|2248.9|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|23
1640978300000|2021-12-31 19:18:20|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|17
1640978310000|2021-12-31 19:18:30|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|28
1640978320000|2021-12-31 19:18:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|23
1640978330000|2021-12-31 19:18:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|19
1640978340000|2021-12-31 19:19:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|22
1640978350000|2021-12-31 19:19:10|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|14
1640978360000|2021-12-31 19:19:20|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2248.6|2248.3|19
1640978370000|2021-12-31 19:19:30|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|11
1640978380000|2021-12-31 19:19:40|2249|2248.7|2250|2249.7|2250|2249.7|2249|2248.7|20
1640978390000|2021-12-31 19:19:50|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.9|2249.6|23
1640978400000|2021-12-31 19:20:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|27
1640978410000|2021-12-31 19:20:10|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|16
1640978420000|2021-12-31 19:20:20|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|34
1640978430000|2021-12-31 19:20:30|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|10
1640978440000|2021-12-31 19:20:40|2250.7|2250.4|2251|2250.7|2251.2|2250.9|2250.7|2250.4|36
1640978450000|2021-12-31 19:20:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|3
1640978460000|2021-12-31 19:21:00|2251.1|2250.8|2251.3|2251|2251.3|2251|2251|2250.7|26
1640978470000|2021-12-31 19:21:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|13
1640978480000|2021-12-31 19:21:20|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|47
1640978490000|2021-12-31 19:21:30|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|9
1640978500000|2021-12-31 19:21:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|34
1640978510000|2021-12-31 19:21:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.3|2251|19
1640978520000|2021-12-31 19:22:00|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|32
1640978530000|2021-12-31 19:22:10|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|34
1640978540000|2021-12-31 19:22:20|2252.3|2252|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|45
1640978550000|2021-12-31 19:22:30|2252.4|2252.1|2252|2251.7|2252.5|2252.2|2252|2251.7|37
1640978560000|2021-12-31 19:22:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|8
1640978570000|2021-12-31 19:22:50|2252|2251.7|2252.1|2251.8|2252.3|2252|2251.9|2251.6|17
1640978580000|2021-12-31 19:23:00|2252|2251.7|2251.5|2251.2|2252.1|2251.8|2251.4|2251.1|68
1640978590000|2021-12-31 19:23:10|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|16
1640978600000|2021-12-31 19:23:20|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|10
1640978610000|2021-12-31 19:23:30|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.7|2251.4|23
1640978620000|2021-12-31 19:23:40|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|27
1640978630000|2021-12-31 19:23:50|2252|2251.7|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|25
1640978640000|2021-12-31 19:24:00|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|34
1640978650000|2021-12-31 19:24:10|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252|2251.7|21
1640978660000|2021-12-31 19:24:20|2252|2251.7|2252.2|2251.9|2252.3|2252|2252|2251.7|10
1640978670000|2021-12-31 19:24:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|10
1640978680000|2021-12-31 19:24:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|20
1640978690000|2021-12-31 19:24:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|15
1640978700000|2021-12-31 19:25:00|2252.3|2252|2252.3|2252|2252.6|2252.3|2252.2|2251.9|25
1640978710000|2021-12-31 19:25:10|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252.2|2251.9|50
1640978720000|2021-12-31 19:25:20|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|15
1640978730000|2021-12-31 19:25:30|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|56
1640978740000|2021-12-31 19:25:40|2252.7|2252.4|2253|2252.7|2253.2|2252.9|2252.7|2252.4|101
1640978750000|2021-12-31 19:25:50|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|9
1640978760000|2021-12-31 19:26:00|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|20
1640978770000|2021-12-31 19:26:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|44
1640978780000|2021-12-31 19:26:20|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.6|2252.3|10
1640978790000|2021-12-31 19:26:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|14
1640978800000|2021-12-31 19:26:40|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|36
1640978810000|2021-12-31 19:26:50|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|23
1640978820000|2021-12-31 19:27:00|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|18
1640978830000|2021-12-31 19:27:10|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|48
1640978840000|2021-12-31 19:27:20|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|64
1640978850000|2021-12-31 19:27:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|64
1640978860000|2021-12-31 19:27:40|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2253|2252.7|91
1640978870000|2021-12-31 19:27:50|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.1|2252.8|17
1640978880000|2021-12-31 19:28:00|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|72
1640978890000|2021-12-31 19:28:10|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|57
1640978900000|2021-12-31 19:28:20|2253.9|2253.6|2254.4|2254.1|2254.5|2254.2|2253.9|2253.6|81
1640978910000|2021-12-31 19:28:30|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|136
1640978920000|2021-12-31 19:28:40|2254.8|2254.5|2254.2|2253.9|2254.8|2254.5|2254.2|2253.9|62
1640978930000|2021-12-31 19:28:50|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|27
1640978940000|2021-12-31 19:29:00|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|33
1640978950000|2021-12-31 19:29:10|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|38
1640978960000|2021-12-31 19:29:20|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|15
1640978970000|2021-12-31 19:29:30|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|30
1640978980000|2021-12-31 19:29:40|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.1|2253.8|10
1640978990000|2021-12-31 19:29:50|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|37
1640979000000|2021-12-31 19:30:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|93
1640979010000|2021-12-31 19:30:10|2254|2253.7|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|68
1640979020000|2021-12-31 19:30:20|2254.1|2253.8|2254.4|2254.1|2254.6|2254.3|2254|2253.7|113
1640979030000|2021-12-31 19:30:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.3|2254|28
1640979040000|2021-12-31 19:30:40|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|53
1640979050000|2021-12-31 19:30:50|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|41
1640979060000|2021-12-31 19:31:00|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|53
1640979070000|2021-12-31 19:31:10|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|36
1640979080000|2021-12-31 19:31:20|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.6|2254.3|72
1640979090000|2021-12-31 19:31:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|18
1640979100000|2021-12-31 19:31:40|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|17
1640979110000|2021-12-31 19:31:50|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.5|2254.2|14
1640979120000|2021-12-31 19:32:00|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|29
1640979130000|2021-12-31 19:32:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|12
1640979140000|2021-12-31 19:32:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|11
1640979150000|2021-12-31 19:32:30|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|30
1640979160000|2021-12-31 19:32:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|6
1640979170000|2021-12-31 19:32:50|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|43
1640979180000|2021-12-31 19:33:00|2254.7|2254.4|2255|2254.7|2255.2|2254.9|2254.6|2254.3|113
1640979190000|2021-12-31 19:33:10|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.9|2254.6|40
1640979200000|2021-12-31 19:33:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|90
1640979210000|2021-12-31 19:33:30|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|33
1640979220000|2021-12-31 19:33:40|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|22
1640979230000|2021-12-31 19:33:50|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.7|2254.4|60
1640979240000|2021-12-31 19:34:00|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.8|2254.5|36
1640979250000|2021-12-31 19:34:10|2254.9|2254.6|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|20
1640979260000|2021-12-31 19:34:20|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|33
1640979270000|2021-12-31 19:34:30|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|7
1640979280000|2021-12-31 19:34:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|23
1640979290000|2021-12-31 19:34:50|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|8
1640979300000|2021-12-31 19:35:00|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|23
1640979310000|2021-12-31 19:35:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|8
1640979320000|2021-12-31 19:35:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|30
1640979330000|2021-12-31 19:35:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|39
1640979340000|2021-12-31 19:35:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|34
1640979350000|2021-12-31 19:35:50|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|86
1640979360000|2021-12-31 19:36:00|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|75
1640979370000|2021-12-31 19:36:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|16
1640979380000|2021-12-31 19:36:20|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.5|2254.2|30
1640979390000|2021-12-31 19:36:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.7|2254.4|27
1640979400000|2021-12-31 19:36:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|54
1640979410000|2021-12-31 19:36:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255|2254.7|56
1640979420000|2021-12-31 19:37:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|37
1640979430000|2021-12-31 19:37:10|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|34
1640979440000|2021-12-31 19:37:20|2255.1|2254.8|2254.8|2254.5|2255.3|2255|2254.7|2254.4|95
1640979450000|2021-12-31 19:37:30|2254.7|2254.4|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|12
1640979460000|2021-12-31 19:37:40|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|77
1640979470000|2021-12-31 19:37:50|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.3|2254|10
1640979480000|2021-12-31 19:38:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|25
1640979490000|2021-12-31 19:38:10|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.3|2254|17
1640979500000|2021-12-31 19:38:20|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|15
1640979510000|2021-12-31 19:38:30|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.3|2254|24
1640979520000|2021-12-31 19:38:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|14
1640979530000|2021-12-31 19:38:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|17
1640979540000|2021-12-31 19:39:00|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|41
1640979550000|2021-12-31 19:39:10|2254.9|2254.6|2255|2254.7|2255.2|2254.9|2254.9|2254.6|55
1640979560000|2021-12-31 19:39:20|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.3|2254|37
1640979570000|2021-12-31 19:39:30|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|25
1640979580000|2021-12-31 19:39:40|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|38
1640979590000|2021-12-31 19:39:50|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|18
1640979600000|2021-12-31 19:40:00|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|28
1640979610000|2021-12-31 19:40:10|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.3|2254|29
1640979620000|2021-12-31 19:40:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|43
1640979630000|2021-12-31 19:40:30|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|18
1640979640000|2021-12-31 19:40:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1640979650000|2021-12-31 19:40:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|8
1640979660000|2021-12-31 19:41:00|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|9
1640979670000|2021-12-31 19:41:10|2254.6|2254.3|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|36
1640979680000|2021-12-31 19:41:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|23
1640979690000|2021-12-31 19:41:30|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.7|2254.4|16
1640979700000|2021-12-31 19:41:40|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|21
1640979710000|2021-12-31 19:41:50|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|67
1640979720000|2021-12-31 19:42:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|10
1640979730000|2021-12-31 19:42:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|18
1640979740000|2021-12-31 19:42:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.7|2254.4|10
1640979750000|2021-12-31 19:42:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|11
1640979760000|2021-12-31 19:42:40|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|19
1640979770000|2021-12-31 19:42:50|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.7|2254.4|20
1640979780000|2021-12-31 19:43:00|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|12
1640979790000|2021-12-31 19:43:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|105
1640979800000|2021-12-31 19:43:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.3|2254|7
1640979810000|2021-12-31 19:43:30|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|15
1640979820000|2021-12-31 19:43:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|1
1640979830000|2021-12-31 19:43:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|4
1640979840000|2021-12-31 19:44:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|31
1640979850000|2021-12-31 19:44:10|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|30
1640979860000|2021-12-31 19:44:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.3|2254|4
1640979870000|2021-12-31 19:44:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|37
1640979880000|2021-12-31 19:44:40|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|147
1640979890000|2021-12-31 19:44:50|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|14
1640979900000|2021-12-31 19:45:00|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2253.9|2253.6|82
1640979910000|2021-12-31 19:45:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254|2253.7|41
1640979920000|2021-12-31 19:45:20|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|28
1640979930000|2021-12-31 19:45:30|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|24
1640979940000|2021-12-31 19:45:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|15
1640979950000|2021-12-31 19:45:50|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|31
1640979960000|2021-12-31 19:46:00|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|28
1640979970000|2021-12-31 19:46:10|2253.9|2253.6|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|28
1640979980000|2021-12-31 19:46:20|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|6
1640979990000|2021-12-31 19:46:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|28
1640980000000|2021-12-31 19:46:40|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|27
1640980010000|2021-12-31 19:46:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|15
1640980020000|2021-12-31 19:47:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|26
1640980030000|2021-12-31 19:47:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|10
1640980040000|2021-12-31 19:47:20|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|90
1640980050000|2021-12-31 19:47:30|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|14
1640980060000|2021-12-31 19:47:40|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|9
1640980070000|2021-12-31 19:47:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|16
1640980080000|2021-12-31 19:48:00|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.1|2252.8|17
1640980090000|2021-12-31 19:48:10|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|30
1640980100000|2021-12-31 19:48:20|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|30
1640980110000|2021-12-31 19:48:30|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|9
1640980120000|2021-12-31 19:48:40|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|21
1640980130000|2021-12-31 19:48:50|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|6
1640980140000|2021-12-31 19:49:00|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.7|2252.4|17
1640980150000|2021-12-31 19:49:10|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|17
1640980160000|2021-12-31 19:49:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|32
1640980170000|2021-12-31 19:49:30|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|15
1640980180000|2021-12-31 19:49:40|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|9
1640980190000|2021-12-31 19:49:50|2252.8|2252.5|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|12
1640980200000|2021-12-31 19:50:00|2253.2|2252.9|2252.8|2252.5|2253.4|2253.1|2252.8|2252.5|16
1640980210000|2021-12-31 19:50:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|27
1640980220000|2021-12-31 19:50:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|5
1640980230000|2021-12-31 19:50:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|37
1640980240000|2021-12-31 19:50:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|39
1640980250000|2021-12-31 19:50:50|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|4
1640980260000|2021-12-31 19:51:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|14
1640980270000|2021-12-31 19:51:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|12
1640980280000|2021-12-31 19:51:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|17
1640980290000|2021-12-31 19:51:30|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|12
1640980300000|2021-12-31 19:51:40|2253.1|2252.8|2253.7|2253.4|2253.8|2253.5|2253|2252.7|48
1640980310000|2021-12-31 19:51:50|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|40
1640980320000|2021-12-31 19:52:00|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|13
1640980330000|2021-12-31 19:52:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|16
1640980340000|2021-12-31 19:52:20|2253.2|2252.9|2253.3|2253|2253.5|2253.2|2253.2|2252.9|10
1640980350000|2021-12-31 19:52:30|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|27
1640980360000|2021-12-31 19:52:40|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|7
1640980370000|2021-12-31 19:52:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|10
1640980380000|2021-12-31 19:53:00|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|20
1640980390000|2021-12-31 19:53:10|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|17
1640980400000|2021-12-31 19:53:20|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.3|2253|4
1640980410000|2021-12-31 19:53:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|16
1640980420000|2021-12-31 19:53:40|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|7
1640980430000|2021-12-31 19:53:50|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|3
1640980440000|2021-12-31 19:54:00|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|14
1640980450000|2021-12-31 19:54:10|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|3
1640980460000|2021-12-31 19:54:20|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|18
1640980470000|2021-12-31 19:54:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.8|2252.5|23
1640980480000|2021-12-31 19:54:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|15
1640980490000|2021-12-31 19:54:50|2253|2252.7|2253|2252.7|2253|2252.7|2252.8|2252.5|16
1640980500000|2021-12-31 19:55:00|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|14
1640980510000|2021-12-31 19:55:10|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|47
1640980520000|2021-12-31 19:55:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|8
1640980530000|2021-12-31 19:55:30|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|27
1640980540000|2021-12-31 19:55:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|4
1640980550000|2021-12-31 19:55:50|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|8
1640980560000|2021-12-31 19:56:00|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|20
1640980570000|2021-12-31 19:56:10|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|27
1640980580000|2021-12-31 19:56:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|91
1640980590000|2021-12-31 19:56:30|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|44
1640980600000|2021-12-31 19:56:40|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|27
1640980610000|2021-12-31 19:56:50|2251.6|2251.3|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|80
1640980620000|2021-12-31 19:57:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|60
1640980630000|2021-12-31 19:57:10|2251.3|2251|2251|2250.7|2251.4|2251.1|2251|2250.7|46
1640980640000|2021-12-31 19:57:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251|2250.7|33
1640980650000|2021-12-31 19:57:30|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|6
1640980660000|2021-12-31 19:57:40|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2251.4|2251.1|26
1640980670000|2021-12-31 19:57:50|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|12
1640980680000|2021-12-31 19:58:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|14
1640980690000|2021-12-31 19:58:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|3
1640980700000|2021-12-31 19:58:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|4
1640980710000|2021-12-31 19:58:30|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.8|2251.5|35
1640980720000|2021-12-31 19:58:40|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|14
1640980730000|2021-12-31 19:58:50|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|14
1640980740000|2021-12-31 19:59:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|32
1640980750000|2021-12-31 19:59:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.8|2251.5|83
1640980760000|2021-12-31 19:59:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|13
1640980770000|2021-12-31 19:59:30|2252.1|2251.8|2251.9|2251.6|2252.3|2252|2251.9|2251.6|36
1640980780000|2021-12-31 19:59:40|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|7
1640980790000|2021-12-31 19:59:50|2252|2251.7|2252.1|2251.8|2252.3|2252|2251.9|2251.6|20
1640980800000|2021-12-31 20:00:00|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|62
1640980810000|2021-12-31 20:00:10|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2252|2251.7|21
1640980820000|2021-12-31 20:00:20|2252.4|2252.1|2253.2|2252.9|2253.2|2252.9|2252.4|2252.1|58
1640980830000|2021-12-31 20:00:30|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253|2252.7|72
1640980840000|2021-12-31 20:00:40|2253.5|2253.2|2253.3|2253|2253.7|2253.4|2253.2|2252.9|42
1640980850000|2021-12-31 20:00:50|2253.2|2252.9|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|10
1640980860000|2021-12-31 20:01:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|53
1640980870000|2021-12-31 20:01:10|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|27
1640980880000|2021-12-31 20:01:20|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.3|2253|65
1640980890000|2021-12-31 20:01:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|32
1640980900000|2021-12-31 20:01:40|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|34
1640980910000|2021-12-31 20:01:50|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.5|2253.2|13
1640980920000|2021-12-31 20:02:00|2253.9|2253.6|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|30
1640980930000|2021-12-31 20:02:10|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|17
1640980940000|2021-12-31 20:02:20|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.2|2252.9|21
1640980950000|2021-12-31 20:02:30|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|16
1640980960000|2021-12-31 20:02:40|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|11
1640980970000|2021-12-31 20:02:50|2253.8|2253.5|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|12
1640980980000|2021-12-31 20:03:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|16
1640980990000|2021-12-31 20:03:10|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|18
1640981000000|2021-12-31 20:03:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253|2252.7|34
1640981010000|2021-12-31 20:03:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.9|2252.6|34
1640981020000|2021-12-31 20:03:40|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|5
1640981030000|2021-12-31 20:03:50|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|6
1640981040000|2021-12-31 20:04:00|2253.4|2253.1|2254.1|2253.8|2254.1|2253.8|2253.4|2253.1|29
1640981050000|2021-12-31 20:04:10|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|29
1640981060000|2021-12-31 20:04:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254|2253.7|25
1640981070000|2021-12-31 20:04:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.1|2253.8|13
1640981080000|2021-12-31 20:04:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|15
1640981090000|2021-12-31 20:04:50|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|33
1640981100000|2021-12-31 20:05:00|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|46
1640981110000|2021-12-31 20:05:10|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.2|2252.9|52
1640981120000|2021-12-31 20:05:20|2253.2|2252.9|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|38
1640981130000|2021-12-31 20:05:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|52
1640981140000|2021-12-31 20:05:40|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|62
1640981150000|2021-12-31 20:05:50|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.9|2253.6|27
1640981160000|2021-12-31 20:06:00|2253.9|2253.6|2254.2|2253.9|2254.3|2254|2253.8|2253.5|28
1640981170000|2021-12-31 20:06:10|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|17
1640981180000|2021-12-31 20:06:20|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|7
1640981190000|2021-12-31 20:06:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.1|2253.8|10
1640981200000|2021-12-31 20:06:40|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|5
1640981210000|2021-12-31 20:06:50|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|9
1640981220000|2021-12-31 20:07:00|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|20
1640981230000|2021-12-31 20:07:10|2254.4|2254.1|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|66
1640981240000|2021-12-31 20:07:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|33
1640981250000|2021-12-31 20:07:30|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|13
1640981260000|2021-12-31 20:07:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.3|2254|184
1640981270000|2021-12-31 20:07:50|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254|2253.7|34
1640981280000|2021-12-31 20:08:00|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2253.9|2253.6|53
1640981290000|2021-12-31 20:08:10|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|9
1640981300000|2021-12-31 20:08:20|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|40
1640981310000|2021-12-31 20:08:30|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|15
1640981320000|2021-12-31 20:08:40|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|9
1640981330000|2021-12-31 20:08:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|23
1640981340000|2021-12-31 20:09:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|8
1640981350000|2021-12-31 20:09:10|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|25
1640981360000|2021-12-31 20:09:20|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|94
1640981370000|2021-12-31 20:09:30|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|22
1640981380000|2021-12-31 20:09:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|34
1640981390000|2021-12-31 20:09:50|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|11
1640981400000|2021-12-31 20:10:00|2254.1|2253.8|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|9
1640981410000|2021-12-31 20:10:10|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|29
1640981420000|2021-12-31 20:10:20|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|17
1640981430000|2021-12-31 20:10:30|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|28
1640981440000|2021-12-31 20:10:40|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|28
1640981450000|2021-12-31 20:10:50|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|47
1640981460000|2021-12-31 20:11:00|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|10
1640981470000|2021-12-31 20:11:10|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|14
1640981480000|2021-12-31 20:11:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|7
1640981490000|2021-12-31 20:11:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1640981500000|2021-12-31 20:11:40|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|32
1640981510000|2021-12-31 20:11:50|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.3|2253|34
1640981520000|2021-12-31 20:12:00|2253.3|2253|2253.4|2253.1|2253.7|2253.4|2253.2|2252.9|24
1640981530000|2021-12-31 20:12:10|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.3|2253|15
1640981540000|2021-12-31 20:12:20|2253.2|2252.9|2253|2252.7|2253.3|2253|2253|2252.7|28
1640981550000|2021-12-31 20:12:30|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|9
1640981560000|2021-12-31 20:12:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|19
1640981570000|2021-12-31 20:12:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|20
1640981580000|2021-12-31 20:13:00|2252.7|2252.4|2253|2252.7|2253.1|2252.8|2252.7|2252.4|17
1640981590000|2021-12-31 20:13:10|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|16
1640981600000|2021-12-31 20:13:20|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|20
1640981610000|2021-12-31 20:13:30|2252.7|2252.4|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|12
1640981620000|2021-12-31 20:13:40|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.2|2251.9|26
1640981630000|2021-12-31 20:13:50|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|24
1640981640000|2021-12-31 20:14:00|2252.5|2252.2|2252.7|2252.4|2253|2252.7|2252.4|2252.1|62
1640981650000|2021-12-31 20:14:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|9
1640981660000|2021-12-31 20:14:20|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|22
1640981670000|2021-12-31 20:14:30|2253.1|2252.8|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|13
1640981680000|2021-12-31 20:14:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|5
1640981690000|2021-12-31 20:14:50|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.1|2252.8|23
1640981700000|2021-12-31 20:15:00|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.8|2252.5|6
1640981710000|2021-12-31 20:15:10|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|15
1640981720000|2021-12-31 20:15:20|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|18
1640981730000|2021-12-31 20:15:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|14
1640981740000|2021-12-31 20:15:40|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|10
1640981750000|2021-12-31 20:15:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|9
1640981760000|2021-12-31 20:16:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|15
1640981770000|2021-12-31 20:16:10|2253.4|2253.1|2253.9|2253.6|2253.9|2253.6|2253.3|2253|37
1640981780000|2021-12-31 20:16:20|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|8
1640981790000|2021-12-31 20:16:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|9
1640981800000|2021-12-31 20:16:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|37
1640981810000|2021-12-31 20:16:50|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|45
1640981820000|2021-12-31 20:17:00|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|75
1640981830000|2021-12-31 20:17:10|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|23
1640981840000|2021-12-31 20:17:20|2253.5|2253.2|2254.2|2253.9|2254.2|2253.9|2253.3|2253|37
1640981850000|2021-12-31 20:17:30|2254.1|2253.8|2254.3|2254|2254.3|2254|2254|2253.7|48
1640981860000|2021-12-31 20:17:40|2254.2|2253.9|2254.1|2253.8|2254.4|2254.1|2254|2253.7|23
1640981870000|2021-12-31 20:17:50|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254|2253.7|7
1640981880000|2021-12-31 20:18:00|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.5|2253.2|80
1640981890000|2021-12-31 20:18:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|25
1640981900000|2021-12-31 20:18:20|2253.9|2253.6|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|44
1640981910000|2021-12-31 20:18:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|14
1640981920000|2021-12-31 20:18:40|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|15
1640981930000|2021-12-31 20:18:50|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|7
1640981940000|2021-12-31 20:19:00|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|22
1640981950000|2021-12-31 20:19:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|12
1640981960000|2021-12-31 20:19:20|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.7|2253.4|29
1640981970000|2021-12-31 20:19:30|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|55
1640981980000|2021-12-31 20:19:40|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|48
1640981990000|2021-12-31 20:19:50|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|14
1640982000000|2021-12-31 20:20:00|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.5|2253.2|31
1640982010000|2021-12-31 20:20:10|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253|2252.7|74
1640982020000|2021-12-31 20:20:20|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|37
1640982030000|2021-12-31 20:20:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|26
1640982040000|2021-12-31 20:20:40|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.7|2252.4|8
1640982050000|2021-12-31 20:20:50|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|20
1640982060000|2021-12-31 20:21:00|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|43
1640982070000|2021-12-31 20:21:10|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|16
1640982080000|2021-12-31 20:21:20|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.3|2252|30
1640982090000|2021-12-31 20:21:30|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|30
1640982100000|2021-12-31 20:21:40|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2253|2252.7|63
1640982110000|2021-12-31 20:21:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|10
1640982120000|2021-12-31 20:22:00|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|25
1640982130000|2021-12-31 20:22:10|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253|2252.7|9
1640982140000|2021-12-31 20:22:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.7|2252.4|37
1640982150000|2021-12-31 20:22:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|35
1640982160000|2021-12-31 20:22:40|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|11
1640982170000|2021-12-31 20:22:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|27
1640982180000|2021-12-31 20:23:00|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|13
1640982190000|2021-12-31 20:23:10|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|6
1640982200000|2021-12-31 20:23:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|7
1640982210000|2021-12-31 20:23:30|2252.9|2252.6|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|14
1640982220000|2021-12-31 20:23:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|10
1640982230000|2021-12-31 20:23:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1640982240000|2021-12-31 20:24:00|2252.9|2252.6|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|24
1640982250000|2021-12-31 20:24:10|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|39
1640982260000|2021-12-31 20:24:20|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.8|2251.5|8
1640982270000|2021-12-31 20:24:30|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|32
1640982280000|2021-12-31 20:24:40|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|11
1640982290000|2021-12-31 20:24:50|2252|2251.7|2252.2|2251.9|2252.5|2252.2|2252|2251.7|70
1640982300000|2021-12-31 20:25:00|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|34
1640982310000|2021-12-31 20:25:10|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|7
1640982320000|2021-12-31 20:25:20|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|31
1640982330000|2021-12-31 20:25:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|22
1640982340000|2021-12-31 20:25:40|2252.7|2252.4|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|70
1640982350000|2021-12-31 20:25:50|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|10
1640982360000|2021-12-31 20:26:00|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2252.3|2252|11
1640982370000|2021-12-31 20:26:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.1|2251.8|11
1640982380000|2021-12-31 20:26:20|2252.3|2252|2252.3|2252|2252.5|2252.2|2252.2|2251.9|12
1640982390000|2021-12-31 20:26:30|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|16
1640982400000|2021-12-31 20:26:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.3|2252|16
1640982410000|2021-12-31 20:26:50|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|18
1640982420000|2021-12-31 20:27:00|2252.3|2252|2252.8|2252.5|2252.8|2252.5|2252.3|2252|30
1640982430000|2021-12-31 20:27:10|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.6|2252.3|24
1640982440000|2021-12-31 20:27:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|10
1640982450000|2021-12-31 20:27:30|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|11
1640982460000|2021-12-31 20:27:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|11
1640982470000|2021-12-31 20:27:50|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|13
1640982480000|2021-12-31 20:28:00|2252.8|2252.5|2252.7|2252.4|2253|2252.7|2252.7|2252.4|15
1640982490000|2021-12-31 20:28:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|30
1640982500000|2021-12-31 20:28:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|7
1640982510000|2021-12-31 20:28:30|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|6
1640982520000|2021-12-31 20:28:40|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|28
1640982530000|2021-12-31 20:28:50|2253.3|2253|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|19
1640982540000|2021-12-31 20:29:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|26
1640982550000|2021-12-31 20:29:10|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|30
1640982560000|2021-12-31 20:29:20|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|18
1640982570000|2021-12-31 20:29:30|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.3|2253|28
1640982580000|2021-12-31 20:29:40|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.2|2252.9|39
1640982590000|2021-12-31 20:29:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|5
1640982600000|2021-12-31 20:30:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|38
1640982610000|2021-12-31 20:30:10|2253.7|2253.4|2253.1|2252.8|2253.8|2253.5|2253|2252.7|38
1640982620000|2021-12-31 20:30:20|2253|2252.7|2252.2|2251.9|2253.1|2252.8|2252.2|2251.9|65
1640982630000|2021-12-31 20:30:30|2252.1|2251.8|2252|2251.7|2252.3|2252|2252|2251.7|28
1640982640000|2021-12-31 20:30:40|2251.9|2251.6|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|35
1640982650000|2021-12-31 20:30:50|2251.7|2251.4|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|36
1640982660000|2021-12-31 20:31:00|2251.9|2251.6|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|53
1640982670000|2021-12-31 20:31:10|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251|2250.7|69
1640982680000|2021-12-31 20:31:20|2251.4|2251.1|2251.3|2251|2251.6|2251.3|2251.3|2251|22
1640982690000|2021-12-31 20:31:30|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.7|2250.4|48
1640982700000|2021-12-31 20:31:40|2250.7|2250.4|2250.7|2250.4|2251|2250.7|2250.6|2250.3|33
1640982710000|2021-12-31 20:31:50|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.4|2250.1|38
1640982720000|2021-12-31 20:32:00|2251|2250.7|2251.3|2251|2251.4|2251.1|2250.9|2250.6|33
1640982730000|2021-12-31 20:32:10|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.3|2251|39
1640982740000|2021-12-31 20:32:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|25
1640982750000|2021-12-31 20:32:30|2251.3|2251|2251.1|2250.8|2251.3|2251|2250.7|2250.4|44
1640982760000|2021-12-31 20:32:40|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|25
1640982770000|2021-12-31 20:32:50|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|19
1640982780000|2021-12-31 20:33:00|2250.8|2250.5|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|34
1640982790000|2021-12-31 20:33:10|2250.6|2250.3|2250.1|2249.8|2250.6|2250.3|2250|2249.7|83
1640982800000|2021-12-31 20:33:20|2250|2249.7|2250.1|2249.8|2250.3|2250|2249.9|2249.6|50
1640982810000|2021-12-31 20:33:30|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|21
1640982820000|2021-12-31 20:33:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|108
1640982830000|2021-12-31 20:33:50|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.2|2248.9|80
1640982840000|2021-12-31 20:34:00|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|43
1640982850000|2021-12-31 20:34:10|2249.6|2249.3|2249.3|2249|2249.7|2249.4|2249.3|2249|67
1640982860000|2021-12-31 20:34:20|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|15
1640982870000|2021-12-31 20:34:30|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|31
1640982880000|2021-12-31 20:34:40|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|9
1640982890000|2021-12-31 20:34:50|2249|2248.7|2249.5|2249.2|2249.6|2249.3|2249|2248.7|29
1640982900000|2021-12-31 20:35:00|2249.7|2249.4|2249.9|2249.6|2250.1|2249.8|2249.6|2249.3|64
1640982910000|2021-12-31 20:35:10|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|27
1640982920000|2021-12-31 20:35:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|59
1640982930000|2021-12-31 20:35:30|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.5|2249.2|42
1640982940000|2021-12-31 20:35:40|2250|2249.7|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|18
1640982950000|2021-12-31 20:35:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|16
1640982960000|2021-12-31 20:36:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.3|2249|83
1640982970000|2021-12-31 20:36:10|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|102
1640982980000|2021-12-31 20:36:20|2249.7|2249.4|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|21
1640982990000|2021-12-31 20:36:30|2249.4|2249.1|2249.7|2249.4|2249.8|2249.5|2249.3|2249|21
1640983000000|2021-12-31 20:36:40|2249.8|2249.5|2250.2|2249.9|2250.2|2249.9|2249.6|2249.3|44
1640983010000|2021-12-31 20:36:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.1|2249.8|14
1640983020000|2021-12-31 20:37:00|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.9|2249.6|11
1640983030000|2021-12-31 20:37:10|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|30
1640983040000|2021-12-31 20:37:20|2249.9|2249.6|2251|2250.7|2251|2250.7|2249.9|2249.6|61
1640983050000|2021-12-31 20:37:30|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|32
1640983060000|2021-12-31 20:37:40|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|34
1640983070000|2021-12-31 20:37:50|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|110
1640983080000|2021-12-31 20:38:00|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.7|2250.4|34
1640983090000|2021-12-31 20:38:10|2250.6|2250.3|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|21
1640983100000|2021-12-31 20:38:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|43
1640983110000|2021-12-31 20:38:30|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.3|2250|52
1640983120000|2021-12-31 20:38:40|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|9
1640983130000|2021-12-31 20:38:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|22
1640983140000|2021-12-31 20:39:00|2250.5|2250.2|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|34
1640983150000|2021-12-31 20:39:10|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|33
1640983160000|2021-12-31 20:39:20|2250.7|2250.4|2250.8|2250.5|2251|2250.7|2250.7|2250.4|34
1640983170000|2021-12-31 20:39:30|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.6|2250.3|209
1640983180000|2021-12-31 20:39:40|2250.5|2250.2|2251.2|2250.9|2251.2|2250.9|2250.5|2250.2|46
1640983190000|2021-12-31 20:39:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|43
1640983200000|2021-12-31 20:40:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2250.9|2250.6|52
1640983210000|2021-12-31 20:40:10|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251|2250.7|27
1640983220000|2021-12-31 20:40:20|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|9
1640983230000|2021-12-31 20:40:30|2251.3|2251|2251.3|2251|2251.3|2251|2250.8|2250.5|96
1640983240000|2021-12-31 20:40:40|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.1|2250.8|222
1640983250000|2021-12-31 20:40:50|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|59
1640983260000|2021-12-31 20:41:00|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|49
1640983270000|2021-12-31 20:41:10|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|33
1640983280000|2021-12-31 20:41:20|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|46
1640983290000|2021-12-31 20:41:30|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|19
1640983300000|2021-12-31 20:41:40|2251.5|2251.2|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|16
1640983310000|2021-12-31 20:41:50|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|43
1640983320000|2021-12-31 20:42:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.2|2250.9|21
1640983330000|2021-12-31 20:42:10|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|21
1640983340000|2021-12-31 20:42:20|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|34
1640983350000|2021-12-31 20:42:30|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.3|2251|32
1640983360000|2021-12-31 20:42:40|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.3|2251|37
1640983370000|2021-12-31 20:42:50|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|21
1640983380000|2021-12-31 20:43:00|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.3|2251|27
1640983390000|2021-12-31 20:43:10|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|28
1640983400000|2021-12-31 20:43:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|36
1640983410000|2021-12-31 20:43:30|2251.7|2251.4|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|97
1640983420000|2021-12-31 20:43:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|18
1640983430000|2021-12-31 20:43:50|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.6|2251.3|22
1640983440000|2021-12-31 20:44:00|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|42
1640983450000|2021-12-31 20:44:10|2252|2251.7|2252.3|2252|2252.5|2252.2|2252|2251.7|51
1640983460000|2021-12-31 20:44:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|15
1640983470000|2021-12-31 20:44:30|2252.3|2252|2252.9|2252.6|2252.9|2252.6|2252.3|2252|69
1640983480000|2021-12-31 20:44:40|2252.8|2252.5|2253.1|2252.8|2253.3|2253|2252.8|2252.5|175
1640983490000|2021-12-31 20:44:50|2253|2252.7|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|122
1640983500000|2021-12-31 20:45:00|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|84
1640983510000|2021-12-31 20:45:10|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|81
1640983520000|2021-12-31 20:45:20|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|106
1640983530000|2021-12-31 20:45:30|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|80
1640983540000|2021-12-31 20:45:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.3|2253|92
1640983550000|2021-12-31 20:45:50|2253.9|2253.6|2254.1|2253.8|2254.3|2254|2253.8|2253.5|40
1640983560000|2021-12-31 20:46:00|2254|2253.7|2254.3|2254|2254.3|2254|2253.9|2253.6|38
1640983570000|2021-12-31 20:46:10|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|31
1640983580000|2021-12-31 20:46:20|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254|2253.7|31
1640983590000|2021-12-31 20:46:30|2254.1|2253.8|2254|2253.7|2254.4|2254.1|2254|2253.7|113
1640983600000|2021-12-31 20:46:40|2253.9|2253.6|2254.4|2254.1|2255.1|2254.8|2253.8|2253.5|630
1640983610000|2021-12-31 20:46:50|2254.3|2254|2254.4|2254.1|2254.6|2254.3|2254|2253.7|117
1640983620000|2021-12-31 20:47:00|2254.3|2254|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|58
1640983630000|2021-12-31 20:47:10|2254|2253.7|2253.1|2252.8|2254|2253.7|2253.1|2252.8|144
1640983640000|2021-12-31 20:47:20|2253.4|2253.1|2254.2|2253.9|2254.2|2253.9|2253.4|2253.1|34
1640983650000|2021-12-31 20:47:30|2254|2253.7|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|57
1640983660000|2021-12-31 20:47:40|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|34
1640983670000|2021-12-31 20:47:50|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.7|2253.4|35
1640983680000|2021-12-31 20:48:00|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253.9|2253.6|71
1640983690000|2021-12-31 20:48:10|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254|2253.7|88
1640983700000|2021-12-31 20:48:20|2254.7|2254.4|2253.8|2253.5|2254.7|2254.4|2253.8|2253.5|62
1640983710000|2021-12-31 20:48:30|2253.5|2253.2|2253.9|2253.6|2254|2253.7|2253.4|2253.1|98
1640983720000|2021-12-31 20:48:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.6|2253.3|60
1640983730000|2021-12-31 20:48:50|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.3|2253|32
1640983740000|2021-12-31 20:49:00|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2252.8|2252.5|68
1640983750000|2021-12-31 20:49:10|2253.1|2252.8|2253|2252.7|2253.3|2253|2252.9|2252.6|52
1640983760000|2021-12-31 20:49:20|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|86
1640983770000|2021-12-31 20:49:30|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|62
1640983780000|2021-12-31 20:49:40|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.3|2252|48
1640983790000|2021-12-31 20:49:50|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.3|2252|35
1640983800000|2021-12-31 20:50:00|2252.5|2252.2|2251.5|2251.2|2252.5|2252.2|2251.3|2251|500
1640983810000|2021-12-31 20:50:10|2251.3|2251|2251|2250.7|2251.4|2251.1|2251|2250.7|141
1640983820000|2021-12-31 20:50:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|185
1640983830000|2021-12-31 20:50:30|2250.8|2250.5|2248.9|2248.6|2250.8|2250.5|2248.9|2248.6|263
1640983840000|2021-12-31 20:50:40|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.7|2248.4|196
1640983850000|2021-12-31 20:50:50|2248.7|2248.4|2249.2|2248.9|2249.5|2249.2|2248.7|2248.4|337
1640983860000|2021-12-31 20:51:00|2249.1|2248.8|2247.8|2247.5|2249.2|2248.9|2247.7|2247.4|281
1640983870000|2021-12-31 20:51:10|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.4|2247.1|130
1640983880000|2021-12-31 20:51:20|2247.4|2247.1|2247.1|2246.8|2247.6|2247.3|2247|2246.7|186
1640983890000|2021-12-31 20:51:30|2247|2246.7|2247.1|2246.8|2247.3|2247|2247|2246.7|159
1640983900000|2021-12-31 20:51:40|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2246.9|2246.6|72
1640983910000|2021-12-31 20:51:50|2247.3|2247|2247.5|2247.2|2247.8|2247.5|2247.1|2246.8|257
1640983920000|2021-12-31 20:52:00|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.3|2247|137
1640983930000|2021-12-31 20:52:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.3|2247|102
1640983940000|2021-12-31 20:52:20|2247.8|2247.5|2248.2|2247.9|2248.3|2248|2247.6|2247.3|199
1640983950000|2021-12-31 20:52:30|2248.1|2247.8|2248.1|2247.8|2248.5|2248.2|2248|2247.7|86
1640983960000|2021-12-31 20:52:40|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.8|2247.5|63
1640983970000|2021-12-31 20:52:50|2247.8|2247.5|2248.5|2248.2|2248.6|2248.3|2247.8|2247.5|100
1640983980000|2021-12-31 20:53:00|2248.4|2248.1|2247.6|2247.3|2248.4|2248.1|2247.6|2247.3|218
1640983990000|2021-12-31 20:53:10|2247.5|2247.2|2247|2246.7|2247.5|2247.2|2246.9|2246.6|190
1640984000000|2021-12-31 20:53:20|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.5|2246.2|124
1640984010000|2021-12-31 20:53:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|98
1640984020000|2021-12-31 20:53:40|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|117
1640984030000|2021-12-31 20:53:50|2247.3|2247|2248.3|2248|2248.4|2248.1|2247.2|2246.9|150
1640984040000|2021-12-31 20:54:00|2248|2247.7|2247.6|2247.3|2248.2|2247.9|2247.5|2247.2|165
1640984050000|2021-12-31 20:54:10|2247.5|2247.2|2247.3|2247|2247.7|2247.4|2247.2|2246.9|75
1640984060000|2021-12-31 20:54:20|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|110
1640984070000|2021-12-31 20:54:30|2247.3|2247|2247.1|2246.8|2247.6|2247.3|2247|2246.7|80
1640984080000|2021-12-31 20:54:40|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|135
1640984090000|2021-12-31 20:54:50|2246.7|2246.4|2245.6|2245.3|2246.7|2246.4|2245.5|2245.2|473
1640984100000|2021-12-31 20:55:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|225
1640984110000|2021-12-31 20:55:10|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|138
1640984120000|2021-12-31 20:55:20|2245.6|2245.3|2245.3|2245|2246|2245.7|2245.3|2245|211
1640984130000|2021-12-31 20:55:30|2245.2|2244.9|2245.5|2245.2|2245.9|2245.6|2245|2244.7|338
1640984140000|2021-12-31 20:55:40|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|114
1640984150000|2021-12-31 20:55:50|2245.4|2245.1|2245|2244.7|2245.5|2245.2|2244.9|2244.6|94
1640984160000|2021-12-31 20:56:00|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.8|2244.5|142
1640984170000|2021-12-31 20:56:10|2244.9|2244.6|2245.5|2245.2|2245.6|2245.3|2244.7|2244.4|288
1640984180000|2021-12-31 20:56:20|2245.6|2245.3|2246.8|2246.5|2246.8|2246.5|2245.3|2245|280
1640984190000|2021-12-31 20:56:30|2246.9|2246.6|2245.7|2245.4|2246.9|2246.6|2245.7|2245.4|201
1640984200000|2021-12-31 20:56:40|2245.8|2245.5|2244.8|2244.5|2245.8|2245.5|2244.8|2244.5|126
1640984210000|2021-12-31 20:56:50|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.3|2244|221
1640984220000|2021-12-31 20:57:00|2244.6|2244.3|2245.1|2244.8|2245.2|2244.9|2244.6|2244.3|256
1640984230000|2021-12-31 20:57:10|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.4|2244.1|157
1640984240000|2021-12-31 20:57:20|2244.5|2244.2|2245|2244.7|2245.2|2244.9|2244.5|2244.2|244
1640984250000|2021-12-31 20:57:30|2245.1|2244.8|2245.7|2245.4|2245.8|2245.5|2245|2244.7|208
1640984260000|2021-12-31 20:57:40|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|226
1640984270000|2021-12-31 20:57:50|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|175
1640984280000|2021-12-31 20:58:00|2246.4|2246.1|2245.5|2245.2|2246.4|2246.1|2245.5|2245.2|366
1640984290000|2021-12-31 20:58:10|2245.4|2245.1|2244.7|2244.4|2245.5|2245.2|2244.7|2244.4|327
1640984300000|2021-12-31 20:58:20|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|274
1640984310000|2021-12-31 20:58:30|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|440
1640984320000|2021-12-31 20:58:40|2244.7|2244.4|2245.3|2245|2245.4|2245.1|2244.7|2244.4|314
1640984330000|2021-12-31 20:58:50|2245.2|2244.9|2245|2244.7|2245.6|2245.3|2245|2244.7|322
1640984340000|2021-12-31 20:59:00|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.8|2244.5|481
1640984350000|2021-12-31 20:59:10|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.4|2244.1|650
1640984360000|2021-12-31 20:59:20|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.4|2244.1|677
1640984370000|2021-12-31 20:59:30|2244.8|2244.5|2244.9|2244.6|2245.2|2244.9|2244.8|2244.5|1036
1640984380000|2021-12-31 20:59:40|2245.2|2244.9|2245.2|2244.9|2245.7|2245.4|2244.8|2244.5|1635
1640984390000|2021-12-31 20:59:50|2245.3|2245|2244.5|2244.2|2246.2|2245.9|2244.3|2244|5275
1640984400000|2021-12-31 21:00:00|2244.3|2244|2246.6|2246.3|2246.9|2246.6|2244.3|2244|1496
1640984410000|2021-12-31 21:00:10|2247.2|2246.9|2246.9|2246.6|2247.7|2247.4|2246.5|2246.2|484
1640984420000|2021-12-31 21:00:20|2247.1|2246.8|2247.2|2246.9|2247.7|2247.4|2246.4|2246.1|356
1640984430000|2021-12-31 21:00:30|2247.5|2247.2|2248|2247.7|2248.1|2247.8|2247.3|2247|321
1640984440000|2021-12-31 21:00:40|2247.9|2247.6|2247.2|2246.9|2247.9|2247.6|2247.1|2246.8|144
1640984450000|2021-12-31 21:00:50|2247.3|2247|2247.5|2247.2|2247.9|2247.6|2247.3|2247|187
1640984460000|2021-12-31 21:01:00|2247.4|2247.1|2246.9|2246.6|2247.4|2247.1|2246.8|2246.5|143
1640984470000|2021-12-31 21:01:10|2247|2246.7|2246.4|2246.1|2247|2246.7|2246.4|2246.1|76
1640984480000|2021-12-31 21:01:20|2246.5|2246.2|2246.8|2246.5|2247.1|2246.8|2246.4|2246.1|130
1640984490000|2021-12-31 21:01:30|2246.9|2246.6|2245.6|2245.3|2247|2246.7|2245.5|2245.2|273
1640984500000|2021-12-31 21:01:40|2245.4|2245.1|2245.8|2245.5|2246|2245.7|2245.3|2245|166
1640984510000|2021-12-31 21:01:50|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.5|2245.2|107
1640984520000|2021-12-31 21:02:00|2245.5|2245.2|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|49
1640984530000|2021-12-31 21:02:10|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2245|2244.7|57
1640984540000|2021-12-31 21:02:20|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|39
1640984550000|2021-12-31 21:02:30|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|46
1640984560000|2021-12-31 21:02:40|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|51
1640984570000|2021-12-31 21:02:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|45
1640984580000|2021-12-31 21:03:00|2244.8|2244.5|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|139
1640984590000|2021-12-31 21:03:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|90
1640984600000|2021-12-31 21:03:20|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.7|2244.4|59
1640984610000|2021-12-31 21:03:30|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|102
1640984620000|2021-12-31 21:03:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|61
1640984630000|2021-12-31 21:03:50|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|106
1640984640000|2021-12-31 21:04:00|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|108
1640984650000|2021-12-31 21:04:10|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.4|2244.1|140
1640984660000|2021-12-31 21:04:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.3|2244|94
1640984670000|2021-12-31 21:04:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|35
1640984680000|2021-12-31 21:04:40|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.7|2244.4|128
1640984690000|2021-12-31 21:04:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.3|2245|74
1640984700000|2021-12-31 21:05:00|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|141
1640984710000|2021-12-31 21:05:10|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.1|2244.8|103
1640984720000|2021-12-31 21:05:20|2245.1|2244.8|2244.4|2244.1|2245.2|2244.9|2244.4|2244.1|122
1640984730000|2021-12-31 21:05:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|29
1640984740000|2021-12-31 21:05:40|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|38
1640984750000|2021-12-31 21:05:50|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.7|2244.4|98
1640984760000|2021-12-31 21:06:00|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.7|2244.4|80
1640984770000|2021-12-31 21:06:10|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|29
1640984780000|2021-12-31 21:06:20|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|39
1640984790000|2021-12-31 21:06:30|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2245|2244.7|62
1640984800000|2021-12-31 21:06:40|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|59
1640984810000|2021-12-31 21:06:50|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|65
1640984820000|2021-12-31 21:07:00|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|23
1640984830000|2021-12-31 21:07:10|2245.4|2245.1|2245.3|2245|2245.7|2245.4|2245.3|2245|110
1640984840000|2021-12-31 21:07:20|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.9|2244.6|71
1640984850000|2021-12-31 21:07:30|2245.1|2244.8|2245|2244.7|2245.3|2245|2245|2244.7|74
1640984860000|2021-12-31 21:07:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|18
1640984870000|2021-12-31 21:07:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|26
1640984880000|2021-12-31 21:08:00|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|12
1640984890000|2021-12-31 21:08:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|6
1640984900000|2021-12-31 21:08:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1640984910000|2021-12-31 21:08:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|30
1640984920000|2021-12-31 21:08:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|8
1640984930000|2021-12-31 21:08:50|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.2|2244.9|48
1640984940000|2021-12-31 21:09:00|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|12
1640984950000|2021-12-31 21:09:10|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245|2244.7|55
1640984960000|2021-12-31 21:09:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|34
1640984970000|2021-12-31 21:09:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|7
1640984980000|2021-12-31 21:09:40|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245|2244.7|44
1640984990000|2021-12-31 21:09:50|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|16
1640985000000|2021-12-31 21:10:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|27
1640985010000|2021-12-31 21:10:10|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|17
1640985020000|2021-12-31 21:10:20|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.1|2244.8|36
1640985030000|2021-12-31 21:10:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|16
1640985040000|2021-12-31 21:10:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|24
1640985050000|2021-12-31 21:10:50|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|11
1640985060000|2021-12-31 21:11:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|18
1640985070000|2021-12-31 21:11:10|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|27
1640985080000|2021-12-31 21:11:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1640985090000|2021-12-31 21:11:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|8
1640985100000|2021-12-31 21:11:40|||||||||3
1640985110000|2021-12-31 21:11:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|16
1640985120000|2021-12-31 21:12:00|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|45
1640985130000|2021-12-31 21:12:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|8
1640985140000|2021-12-31 21:12:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|13
1640985150000|2021-12-31 21:12:30|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|30
1640985160000|2021-12-31 21:12:40|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|14
1640985170000|2021-12-31 21:12:50|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|31
1640985180000|2021-12-31 21:13:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|24
1640985190000|2021-12-31 21:13:10|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|28
1640985200000|2021-12-31 21:13:20|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|27
1640985210000|2021-12-31 21:13:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|43
1640985220000|2021-12-31 21:13:40|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|21
1640985230000|2021-12-31 21:13:50|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|35
1640985240000|2021-12-31 21:14:00|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|11
1640985250000|2021-12-31 21:14:10|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|22
1640985260000|2021-12-31 21:14:20|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|46
1640985270000|2021-12-31 21:14:30|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|22
1640985280000|2021-12-31 21:14:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|6
1640985290000|2021-12-31 21:14:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|39
1640985300000|2021-12-31 21:15:00|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|26
1640985310000|2021-12-31 21:15:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|12
1640985320000|2021-12-31 21:15:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245|2244.7|24
1640985330000|2021-12-31 21:15:30|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|9
1640985340000|2021-12-31 21:15:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|5
1640985350000|2021-12-31 21:15:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1640985360000|2021-12-31 21:16:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|30
1640985370000|2021-12-31 21:16:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1640985380000|2021-12-31 21:16:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|14
1640985390000|2021-12-31 21:16:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1640985400000|2021-12-31 21:16:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|60
1640985420000|2021-12-31 21:17:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|10
1640985430000|2021-12-31 21:17:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|51
1640985440000|2021-12-31 21:17:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|36
1640985450000|2021-12-31 21:17:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|17
1640985460000|2021-12-31 21:17:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|19
1640985470000|2021-12-31 21:17:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|51
1640985480000|2021-12-31 21:18:00|||||||||14
1640985490000|2021-12-31 21:18:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|17
1640985500000|2021-12-31 21:18:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|15
1640985510000|2021-12-31 21:18:30|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|10
1640985520000|2021-12-31 21:18:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|8
1640985530000|2021-12-31 21:18:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|6
1640985540000|2021-12-31 21:19:00|||||||||4
1640985550000|2021-12-31 21:19:10|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|93
1640985560000|2021-12-31 21:19:20|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|30
1640985570000|2021-12-31 21:19:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|8
1640985580000|2021-12-31 21:19:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|5
1640985590000|2021-12-31 21:19:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|15
1640985600000|2021-12-31 21:20:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1640985610000|2021-12-31 21:20:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1640985620000|2021-12-31 21:20:20|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|7
1640985650000|2021-12-31 21:20:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1640985660000|2021-12-31 21:21:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|7
1640985670000|2021-12-31 21:21:10|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|5
1640985710000|2021-12-31 21:21:50|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|1
1640985720000|2021-12-31 21:22:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1640985730000|2021-12-31 21:22:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|11
1640985740000|2021-12-31 21:22:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|10
1640985750000|2021-12-31 21:22:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1640985760000|2021-12-31 21:22:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1640985770000|2021-12-31 21:22:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640985780000|2021-12-31 21:23:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.1|2245.8|17
1640985790000|2021-12-31 21:23:10|||||||||6
1640985810000|2021-12-31 21:23:30|||||||||2
1640985830000|2021-12-31 21:23:50|||||||||1
1640985840000|2021-12-31 21:24:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1640985860000|2021-12-31 21:24:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1640985880000|2021-12-31 21:24:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|17
1640985890000|2021-12-31 21:24:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1640985900000|2021-12-31 21:25:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1640985910000|2021-12-31 21:25:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1640985940000|2021-12-31 21:25:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|19
1640985950000|2021-12-31 21:25:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640985960000|2021-12-31 21:26:00|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1640985970000|2021-12-31 21:26:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|6
1640985990000|2021-12-31 21:26:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1640986000000|2021-12-31 21:26:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1640986010000|2021-12-31 21:26:50|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|5
1640986020000|2021-12-31 21:27:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1640986050000|2021-12-31 21:27:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|6
1640986060000|2021-12-31 21:27:40|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|17
1640986070000|2021-12-31 21:27:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1640986080000|2021-12-31 21:28:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|9
1640986090000|2021-12-31 21:28:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|3
1640986100000|2021-12-31 21:28:20|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|4
1640986110000|2021-12-31 21:28:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1640986120000|2021-12-31 21:28:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1640986130000|2021-12-31 21:28:50|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|3
1640986140000|2021-12-31 21:29:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|4
1640986150000|2021-12-31 21:29:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|5
1640986160000|2021-12-31 21:29:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1640986180000|2021-12-31 21:29:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1640986190000|2021-12-31 21:29:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|6
1640986200000|2021-12-31 21:30:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|8
1640986210000|2021-12-31 21:30:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|1
1640986220000|2021-12-31 21:30:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1640986230000|2021-12-31 21:30:30|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|1
1640986260000|2021-12-31 21:31:00|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|11
1640986270000|2021-12-31 21:31:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|5
1640986280000|2021-12-31 21:31:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|5
1640986290000|2021-12-31 21:31:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|5
1640986300000|2021-12-31 21:31:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|6
1640986320000|2021-12-31 21:32:00|||||||||3
1640986330000|2021-12-31 21:32:10|||||||||1
1640986350000|2021-12-31 21:32:30|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|3
1640986380000|2021-12-31 21:33:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1640986390000|2021-12-31 21:33:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1640986400000|2021-12-31 21:33:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1640986410000|2021-12-31 21:33:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1640986420000|2021-12-31 21:33:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1640986440000|2021-12-31 21:34:00|||||||||7
1640986450000|2021-12-31 21:34:10|||||||||2
1640986480000|2021-12-31 21:34:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|4
1640986500000|2021-12-31 21:35:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|4
1640986510000|2021-12-31 21:35:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1640986590000|2021-12-31 21:36:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|7
1640986600000|2021-12-31 21:36:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1640986620000|2021-12-31 21:37:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1640986630000|2021-12-31 21:37:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1640986640000|2021-12-31 21:37:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|22
1640986650000|2021-12-31 21:37:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|3
1640986670000|2021-12-31 21:37:50|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1640986690000|2021-12-31 21:38:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|4
1640986700000|2021-12-31 21:38:20|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|0
1640986710000|2021-12-31 21:38:30|2246.7|2246.4|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|2
1640986720000|2021-12-31 21:38:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|4
1640986730000|2021-12-31 21:38:50|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1640986740000|2021-12-31 21:39:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1640986750000|2021-12-31 21:39:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1640986760000|2021-12-31 21:39:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|13
1640986770000|2021-12-31 21:39:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1640986780000|2021-12-31 21:39:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1640986790000|2021-12-31 21:39:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1640986800000|2021-12-31 21:40:00|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1640986810000|2021-12-31 21:40:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1640986830000|2021-12-31 21:40:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|10
1640986840000|2021-12-31 21:40:40|||||||||1
1640986860000|2021-12-31 21:41:00|||||||||4
1640986900000|2021-12-31 21:41:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1640986910000|2021-12-31 21:41:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1640986930000|2021-12-31 21:42:10|||||||||1
1640986950000|2021-12-31 21:42:30|||||||||2
1640986970000|2021-12-31 21:42:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1640986980000|2021-12-31 21:43:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1640986990000|2021-12-31 21:43:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1640987000000|2021-12-31 21:43:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|10
1640987010000|2021-12-31 21:43:30|||||||||3
1640987020000|2021-12-31 21:43:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1640987030000|2021-12-31 21:43:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1640987040000|2021-12-31 21:44:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1640987060000|2021-12-31 21:44:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1640987070000|2021-12-31 21:44:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1640987090000|2021-12-31 21:44:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|8
1640987100000|2021-12-31 21:45:00|2245.4|2245.1|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|5
1640987110000|2021-12-31 21:45:10|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|16
1640987120000|2021-12-31 21:45:20|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|0
1640987130000|2021-12-31 21:45:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1640987150000|2021-12-31 21:45:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|2
1640987160000|2021-12-31 21:46:00|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.5|2245.2|3
1640987170000|2021-12-31 21:46:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1640987190000|2021-12-31 21:46:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1640987200000|2021-12-31 21:46:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|7
1640987210000|2021-12-31 21:46:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|4
1640987230000|2021-12-31 21:47:10|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|20
1640987240000|2021-12-31 21:47:20|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|7
1640987300000|2021-12-31 21:48:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|2
1640987310000|2021-12-31 21:48:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1640987320000|2021-12-31 21:48:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|10
1640987330000|2021-12-31 21:48:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|4
1640987340000|2021-12-31 21:49:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|10
1640987350000|2021-12-31 21:49:10|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|7
1640987360000|2021-12-31 21:49:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|10
1640987370000|2021-12-31 21:49:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|5
1640987390000|2021-12-31 21:49:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1640987400000|2021-12-31 21:50:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1640987420000|2021-12-31 21:50:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1640987440000|2021-12-31 21:50:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|27
1640987470000|2021-12-31 21:51:10|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|2
1640987530000|2021-12-31 21:52:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1640987540000|2021-12-31 21:52:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1640987550000|2021-12-31 21:52:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1640987570000|2021-12-31 21:52:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|12
1640987600000|2021-12-31 21:53:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|8
1640987610000|2021-12-31 21:53:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1640987630000|2021-12-31 21:53:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1640987640000|2021-12-31 21:54:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1640987670000|2021-12-31 21:54:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640987680000|2021-12-31 21:54:40|||||||||2
1640987690000|2021-12-31 21:54:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1640987700000|2021-12-31 21:55:00|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1640987720000|2021-12-31 21:55:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1640987740000|2021-12-31 21:55:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1640987750000|2021-12-31 21:55:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|1
1640987760000|2021-12-31 21:56:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1640987770000|2021-12-31 21:56:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|7
1640987780000|2021-12-31 21:56:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|17
1640987790000|2021-12-31 21:56:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1640987800000|2021-12-31 21:56:40|2244.5|2244.2|2244.7|2244.4|2245|2244.7|2244.5|2244.2|12
1640987810000|2021-12-31 21:56:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1640987820000|2021-12-31 21:57:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1640987850000|2021-12-31 21:57:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1640987890000|2021-12-31 21:58:10|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|10
1640987900000|2021-12-31 21:58:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1640987910000|2021-12-31 21:58:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1640987920000|2021-12-31 21:58:40|||||||||2
1640987940000|2021-12-31 21:59:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1640987950000|2021-12-31 21:59:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|7
1640987980000|2021-12-31 21:59:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1640987990000|2021-12-31 21:59:50|2244.7|2244.4|2245|2244.2|2245|2244.4|2244.7|2244.1|0
